date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 10:00:00,42.7,42.7,42.57,42.58,63019.12,28.1135,28.1135,28.0279,28.0345,63019.12
2007-04-02 10:05:00,42.57,42.57,42.43,42.44,51320.96,28.0279,28.0279,27.9358,27.9424,51320.96
2007-04-02 10:10:00,42.44,42.5,42.4,42.42,48679.44,27.9424,27.9819,27.916,27.9292,48679.44
2007-04-02 10:15:00,42.42,42.46,42.38,42.45,50754.92,27.9292,27.9555,27.9028,27.9489,50754.92
2007-04-02 10:20:00,42.45,42.5,42.38,42.4,20943.48,27.9489,27.9819,27.9028,27.916,20943.48
2007-04-02 10:25:00,42.41,42.51,42.4,42.47,20660.46,27.9226,27.9884,27.916,27.9621,20660.46
2007-04-02 10:30:00,42.5,42.59,42.5,42.56,26509.54,27.9819,28.0411,27.9819,28.0214,26509.54
2007-04-02 10:35:00,42.56,42.57,42.54,42.57,9339.66,28.0214,28.0279,28.0082,28.0279,9339.66
2007-04-02 10:40:00,42.57,42.59,42.51,42.52,16981.2,28.0279,28.0411,27.9884,27.995,16981.2
2007-04-02 10:45:00,42.52,42.54,42.51,42.54,21415.18,27.995,28.0082,27.9884,28.0082,21415.18
2007-04-02 10:50:00,42.54,42.58,42.51,42.57,19717.06,28.0082,28.0345,27.9884,28.0279,19717.06
2007-04-02 10:55:00,42.58,42.72,42.57,42.68,51320.96,28.0345,28.1267,28.0279,28.1004,51320.96
2007-04-02 11:00:00,42.68,42.79,42.68,42.75,38773.74,28.1004,28.1728,28.1004,28.1465,38773.74
2007-04-02 11:05:00,42.75,42.8,42.7,42.79,28868.04,28.1465,28.1794,28.1135,28.1728,28868.04
2007-04-02 11:10:00,42.79,42.82,42.77,42.82,26132.18,28.1728,28.1925,28.1596,28.1925,26132.18
2007-04-02 11:15:00,42.82,42.86,42.81,42.85,19717.06,28.1925,28.2189,28.186,28.2123,19717.06
2007-04-02 11:20:00,42.86,42.86,42.8,42.8,17169.88,28.2189,28.2189,28.1794,28.1794,17169.88
2007-04-02 11:25:00,42.8,42.82,42.77,42.81,16981.2,28.1794,28.1925,28.1596,28.186,16981.2
2007-04-02 11:30:00,42.81,42.81,42.77,42.78,14339.68,28.186,28.186,28.1596,28.1662,14339.68
2007-04-02 11:35:00,42.78,42.78,42.75,42.78,17924.6,28.1662,28.1662,28.1465,28.1662,17924.6
2007-04-02 11:40:00,42.77,42.79,42.77,42.78,18396.3,28.1596,28.1728,28.1596,28.1662,18396.3
2007-04-02 11:45:00,42.79,42.79,42.69,42.69,15943.46,28.1728,28.1728,28.107,28.107,15943.46
2007-04-02 11:50:00,42.7,42.7,42.63,42.64,14245.34,28.1135,28.1135,28.0674,28.074,14245.34
2007-04-02 11:55:00,42.64,42.72,42.64,42.72,13207.6,28.074,28.1267,28.074,28.1267,13207.6
2007-04-02 12:00:00,42.73,42.73,42.68,42.71,14056.66,28.1333,28.1333,28.1004,28.1201,14056.66
2007-04-02 12:05:00,42.71,42.72,42.69,42.69,4622.66,28.1201,28.1267,28.107,28.107,4622.66
2007-04-02 12:10:00,42.7,42.75,42.68,42.75,31509.56,28.1135,28.1465,28.1004,28.1465,31509.56
2007-04-02 12:15:00,42.76,42.76,42.75,42.75,12075.52,28.153,28.153,28.1465,28.1465,12075.52
2007-04-02 12:20:00,42.76,42.78,42.74,42.76,10754.76,28.153,28.1662,28.1399,28.153,10754.76
2007-04-02 12:25:00,42.77,42.77,42.73,42.74,8867.96,28.1596,28.1596,28.1333,28.1399,8867.96
2007-04-02 12:30:00,42.74,42.74,42.7,42.7,7924.56,28.1399,28.1399,28.1135,28.1135,7924.56
2007-04-02 12:35:00,42.71,42.72,42.68,42.68,7830.22,28.1201,28.1267,28.1004,28.1004,7830.22
2007-04-02 12:40:00,42.69,42.74,42.69,42.74,14811.38,28.107,28.1399,28.107,28.1399,14811.38
2007-04-02 12:45:00,42.74,42.77,42.72,42.74,28207.66,28.1399,28.1596,28.1267,28.1399,28207.66
2007-04-02 12:50:00,42.75,42.75,42.66,42.68,9434.0,28.1465,28.1465,28.0872,28.1004,9434.0
2007-04-02 12:55:00,42.66,42.71,42.63,42.69,16698.18,28.0872,28.1201,28.0674,28.107,16698.18
2007-04-02 13:00:00,42.7,42.74,42.69,42.72,13113.26,28.1135,28.1399,28.107,28.1267,13113.26
2007-04-02 13:05:00,42.73,42.73,42.64,42.64,10471.74,28.1333,28.1333,28.074,28.074,10471.74
2007-04-02 13:10:00,42.65,42.73,42.63,42.71,18868.0,28.0806,28.1333,28.0674,28.1201,18868.0
2007-04-02 13:15:00,42.72,42.72,42.64,42.7,25377.46,28.1267,28.1267,28.074,28.1135,25377.46
2007-04-02 13:20:00,42.7,42.73,42.69,42.72,11698.16,28.1135,28.1333,28.107,28.1267,11698.16
2007-04-02 13:25:00,42.72,42.74,42.7,42.7,24622.74,28.1267,28.1399,28.1135,28.1135,24622.74
2007-04-02 13:30:00,42.71,42.72,42.66,42.66,16886.86,28.1201,28.1267,28.0872,28.0872,16886.86
2007-04-02 13:35:00,42.68,42.69,42.65,42.68,5754.74,28.1004,28.107,28.0806,28.1004,5754.74
2007-04-02 13:40:00,42.68,42.69,42.66,42.66,10943.44,28.1004,28.107,28.0872,28.0872,10943.44
2007-04-02 13:45:00,42.66,42.68,42.66,42.66,5000.02,28.0872,28.1004,28.0872,28.0872,5000.02
2007-04-02 13:50:00,42.68,42.72,42.68,42.7,13018.92,28.1004,28.1267,28.1004,28.1135,13018.92
2007-04-02 13:55:00,42.71,42.72,42.7,42.71,7358.52,28.1201,28.1267,28.1135,28.1201,7358.52
2007-04-02 14:00:00,42.7,42.7,42.62,42.66,21132.16,28.1135,28.1135,28.0609,28.0872,21132.16
2007-04-02 14:05:00,42.65,42.69,42.63,42.66,24434.06,28.0806,28.107,28.0674,28.0872,24434.06
2007-04-02 14:10:00,42.66,42.66,42.61,42.66,15471.76,28.0872,28.0872,28.0543,28.0872,15471.76
2007-04-02 14:15:00,42.65,42.72,42.64,42.72,12358.54,28.0806,28.1267,28.074,28.1267,12358.54
2007-04-02 14:20:00,42.72,42.82,42.72,42.81,21603.86,28.1267,28.1925,28.1267,28.186,21603.86
2007-04-02 14:25:00,42.82,42.86,42.81,42.82,25754.82,28.1925,28.2189,28.186,28.1925,25754.82
2007-04-02 14:30:00,42.81,42.81,42.8,42.81,9434.0,28.186,28.186,28.1794,28.186,9434.0
2007-04-02 14:35:00,42.81,42.82,42.8,42.81,15000.06,28.186,28.1925,28.1794,28.186,15000.06
2007-04-02 14:40:00,42.81,42.83,42.77,42.83,21320.84,28.186,28.1991,28.1596,28.1991,21320.84
2007-04-02 14:45:00,42.83,42.85,42.76,42.76,30754.84,28.1991,28.2123,28.153,28.153,30754.84
2007-04-02 14:50:00,42.76,42.8,42.72,42.8,40283.18,28.153,28.1794,28.1267,28.1794,40283.18
2007-04-02 14:55:00,42.8,42.8,42.73,42.76,37169.96,28.1794,28.1794,28.1333,28.153,37169.96
2007-04-02 15:00:00,42.76,42.78,42.76,42.77,27169.92,28.153,28.1662,28.153,28.1596,27169.92
2007-04-02 15:05:00,42.77,42.82,42.76,42.77,42453.0,28.1596,28.1925,28.153,28.1596,42453.0
2007-04-02 15:10:00,42.77,42.87,42.77,42.82,46698.3,28.1596,28.2255,28.1596,28.1925,46698.3
2007-04-02 15:15:00,42.82,42.89,42.82,42.83,30943.52,28.1925,28.2386,28.1925,28.1991,30943.52
2007-04-02 15:20:00,42.83,42.83,42.78,42.78,21981.22,28.1991,28.1991,28.1662,28.1662,21981.22
2007-04-02 15:25:00,42.78,42.86,42.78,42.81,42736.02,28.1662,28.2189,28.1662,28.186,42736.02
2007-04-02 15:30:00,42.82,42.87,42.79,42.79,30849.18,28.1925,28.2255,28.1728,28.1728,30849.18
2007-04-02 15:35:00,42.79,42.82,42.77,42.82,52547.38,28.1728,28.1925,28.1596,28.1925,52547.38
2007-04-02 15:40:00,42.83,42.86,42.82,42.85,56226.64,28.1991,28.2189,28.1925,28.2123,56226.64
2007-04-02 15:45:00,42.85,42.85,42.8,42.83,30471.82,28.2123,28.2123,28.1794,28.1991,30471.82
2007-04-02 15:50:00,42.83,42.83,42.82,42.83,12169.86,28.1991,28.1991,28.1925,28.1991,12169.86
2007-04-02 15:55:00,42.82,42.83,42.82,42.82,57453.06,28.1925,28.1991,28.1925,28.1925,57453.06
2007-04-03 09:30:00,43.09,43.36,43.05,43.36,51320.96,28.3703,28.5481,28.344,28.5481,51320.96
2007-04-03 09:35:00,43.36,43.36,43.19,43.26,27735.96,28.5481,28.5481,28.4361,28.4822,27735.96
2007-04-03 09:40:00,43.26,43.3,43.23,43.25,42924.7,28.4822,28.5086,28.4625,28.4757,42924.7
2007-04-03 09:45:00,43.25,43.28,43.23,43.23,35660.52,28.4757,28.4954,28.4625,28.4625,35660.52
2007-04-03 09:50:00,43.23,43.23,43.16,43.19,22641.6,28.4625,28.4625,28.4164,28.4361,22641.6
2007-04-03 09:55:00,43.18,43.22,43.11,43.13,39151.1,28.4296,28.4559,28.3835,28.3966,39151.1
2007-04-03 10:00:00,43.14,43.26,43.14,43.23,82641.84,28.4032,28.4822,28.4032,28.4625,82641.84
2007-04-03 10:05:00,43.23,43.24,43.17,43.18,25283.12,28.4625,28.4691,28.423,28.4296,25283.12
2007-04-03 10:10:00,43.17,43.19,43.16,43.18,12924.58,28.423,28.4361,28.4164,28.4296,12924.58
2007-04-03 10:15:00,43.18,43.25,43.17,43.25,44434.14,28.4296,28.4757,28.423,28.4757,44434.14
2007-04-03 10:20:00,43.25,43.27,43.21,43.24,40660.54,28.4757,28.4888,28.4493,28.4691,40660.54
2007-04-03 10:25:00,43.23,43.23,43.17,43.19,38019.02,28.4625,28.4625,28.423,28.4361,38019.02
2007-04-03 10:30:00,43.21,43.25,43.19,43.23,46037.92,28.4493,28.4757,28.4361,28.4625,46037.92
2007-04-03 10:35:00,43.23,43.3,43.23,43.28,41509.6,28.4625,28.5086,28.4625,28.4954,41509.6
2007-04-03 10:40:00,43.28,43.36,43.28,43.35,58962.5,28.4954,28.5481,28.4954,28.5415,58962.5
2007-04-03 10:45:00,43.35,43.43,43.34,43.42,37924.68,28.5415,28.5942,28.5349,28.5876,37924.68
2007-04-03 10:50:00,43.42,43.43,43.32,43.32,18584.98,28.5876,28.5942,28.5217,28.5217,18584.98
2007-04-03 10:55:00,43.33,43.34,43.3,43.33,22452.92,28.5283,28.5349,28.5086,28.5283,22452.92
2007-04-03 11:00:00,43.32,43.35,43.32,43.34,12075.52,28.5217,28.5415,28.5217,28.5349,12075.52
2007-04-03 11:05:00,43.34,43.36,43.32,43.33,33302.02,28.5349,28.5481,28.5217,28.5283,33302.02
2007-04-03 11:10:00,43.33,43.35,43.31,43.32,22735.94,28.5283,28.5415,28.5152,28.5217,22735.94
2007-04-03 11:15:00,43.32,43.33,43.3,43.32,11603.82,28.5217,28.5283,28.5086,28.5217,11603.82
2007-04-03 11:20:00,43.33,43.33,43.3,43.3,19622.72,28.5283,28.5283,28.5086,28.5086,19622.72
2007-04-03 11:25:00,43.3,43.34,43.3,43.33,21886.88,28.5086,28.5349,28.5086,28.5283,21886.88
2007-04-03 11:30:00,43.33,43.35,43.33,43.34,19245.36,28.5283,28.5415,28.5283,28.5349,19245.36
2007-04-03 11:35:00,43.34,43.35,43.3,43.3,29717.1,28.5349,28.5415,28.5086,28.5086,29717.1
2007-04-03 11:40:00,43.3,43.31,43.29,43.3,5754.74,28.5086,28.5152,28.502,28.5086,5754.74
2007-04-03 11:45:00,43.29,43.32,43.29,43.29,28490.68,28.502,28.5217,28.502,28.502,28490.68
2007-04-03 11:50:00,43.3,43.32,43.28,43.32,32830.32,28.5086,28.5217,28.4954,28.5217,32830.32
2007-04-03 11:55:00,43.32,43.34,43.31,43.32,22924.62,28.5217,28.5349,28.5152,28.5217,22924.62
2007-04-03 12:00:00,43.32,43.32,43.3,43.32,29717.1,28.5217,28.5217,28.5086,28.5217,29717.1
2007-04-03 12:05:00,43.31,43.32,43.29,43.3,33019.0,28.5152,28.5217,28.502,28.5086,33019.0
2007-04-03 12:10:00,43.3,43.3,43.25,43.25,43019.04,28.5086,28.5086,28.4757,28.4757,43019.04
2007-04-03 12:15:00,43.25,43.26,43.23,43.26,21320.84,28.4757,28.4822,28.4625,28.4822,21320.84
2007-04-03 12:20:00,43.25,43.25,43.24,43.24,4528.32,28.4757,28.4757,28.4691,28.4691,4528.32
2007-04-03 12:25:00,43.24,43.24,43.18,43.18,16603.84,28.4691,28.4691,28.4296,28.4296,16603.84
2007-04-03 12:30:00,43.19,43.21,43.18,43.18,22924.62,28.4361,28.4493,28.4296,28.4296,22924.62
2007-04-03 12:35:00,43.18,43.3,43.18,43.3,57358.72,28.4296,28.5086,28.4296,28.5086,57358.72
2007-04-03 12:40:00,43.3,43.3,43.25,43.28,23018.96,28.5086,28.5086,28.4757,28.4954,23018.96
2007-04-03 12:45:00,43.29,43.29,43.26,43.26,8679.28,28.502,28.502,28.4822,28.4822,8679.28
2007-04-03 12:50:00,43.26,43.26,43.24,43.24,6509.46,28.4822,28.4822,28.4691,28.4691,6509.46
2007-04-03 12:55:00,43.23,43.23,43.21,43.21,11792.5,28.4625,28.4625,28.4493,28.4493,11792.5
2007-04-03 13:00:00,43.21,43.26,43.19,43.25,14528.36,28.4493,28.4822,28.4361,28.4757,14528.36
2007-04-03 13:05:00,43.25,43.27,43.25,43.26,13867.98,28.4757,28.4888,28.4757,28.4822,13867.98
2007-04-03 13:10:00,43.26,43.27,43.25,43.25,8396.26,28.4822,28.4888,28.4757,28.4757,8396.26
2007-04-03 13:15:00,43.25,43.26,43.23,43.24,15377.42,28.4757,28.4822,28.4625,28.4691,15377.42
2007-04-03 13:20:00,43.24,43.24,43.19,43.23,54151.16,28.4691,28.4691,28.4361,28.4625,54151.16
2007-04-03 13:25:00,43.22,43.23,43.22,43.23,22452.92,28.4559,28.4625,28.4559,28.4625,22452.92
2007-04-03 13:30:00,43.22,43.25,43.22,43.24,79622.96,28.4559,28.4757,28.4559,28.4691,79622.96
2007-04-03 13:35:00,43.25,43.25,43.23,43.23,5377.38,28.4757,28.4757,28.4625,28.4625,5377.38
2007-04-03 13:40:00,43.24,43.26,43.23,43.26,64245.54,28.4691,28.4822,28.4625,28.4822,64245.54
2007-04-03 13:45:00,43.27,43.27,43.25,43.26,14717.04,28.4888,28.4888,28.4757,28.4822,14717.04
2007-04-03 13:50:00,43.26,43.26,43.25,43.25,13207.6,28.4822,28.4822,28.4757,28.4757,13207.6
2007-04-03 13:55:00,43.25,43.26,43.23,43.24,8301.92,28.4757,28.4822,28.4625,28.4691,8301.92
2007-04-03 14:00:00,43.24,43.26,43.23,43.26,48396.42,28.4691,28.4822,28.4625,28.4822,48396.42
2007-04-03 14:05:00,43.25,43.26,43.22,43.24,24717.08,28.4757,28.4822,28.4559,28.4691,24717.08
2007-04-03 14:10:00,43.24,43.24,43.16,43.18,37358.64,28.4691,28.4691,28.4164,28.4296,37358.64
2007-04-03 14:15:00,43.18,43.31,43.17,43.19,28018.98,28.4296,28.5152,28.423,28.4361,28018.98
2007-04-03 14:20:00,43.19,43.21,43.17,43.21,18962.34,28.4361,28.4493,28.423,28.4493,18962.34
2007-04-03 14:25:00,43.21,43.21,43.16,43.21,46981.32,28.4493,28.4493,28.4164,28.4493,46981.32
2007-04-03 14:30:00,43.21,43.22,43.17,43.17,29622.76,28.4493,28.4559,28.423,28.423,29622.76
2007-04-03 14:35:00,43.17,43.17,43.15,43.16,19528.38,28.423,28.423,28.4098,28.4164,19528.38
2007-04-03 14:40:00,43.16,43.18,43.16,43.18,14339.68,28.4164,28.4296,28.4164,28.4296,14339.68
2007-04-03 14:45:00,43.18,43.18,43.16,43.17,12264.2,28.4296,28.4296,28.4164,28.423,12264.2
2007-04-03 14:50:00,43.17,43.17,43.16,43.17,10754.76,28.423,28.423,28.4164,28.423,10754.76
2007-04-03 14:55:00,43.16,43.17,43.15,43.16,15754.78,28.4164,28.423,28.4098,28.4164,15754.78
2007-04-03 15:00:00,43.16,43.18,43.15,43.17,41698.28,28.4164,28.4296,28.4098,28.423,41698.28
2007-04-03 15:05:00,43.18,43.18,43.16,43.18,13301.94,28.4296,28.4296,28.4164,28.4296,13301.94
2007-04-03 15:10:00,43.18,43.18,43.17,43.18,12924.58,28.4296,28.4296,28.423,28.4296,12924.58
2007-04-03 15:15:00,43.17,43.19,43.16,43.17,18490.64,28.423,28.4361,28.4164,28.423,18490.64
2007-04-03 15:20:00,43.17,43.21,43.17,43.19,73585.2,28.423,28.4493,28.423,28.4361,73585.2
2007-04-03 15:25:00,43.18,43.21,43.15,43.18,51603.98,28.4296,28.4493,28.4098,28.4296,51603.98
2007-04-03 15:30:00,43.19,43.25,43.19,43.25,34245.42,28.4361,28.4757,28.4361,28.4757,34245.42
2007-04-03 15:35:00,43.24,43.25,43.23,43.23,47358.68,28.4691,28.4757,28.4625,28.4625,47358.68
2007-04-03 15:40:00,43.24,43.28,43.24,43.25,108491.0,28.4691,28.4954,28.4691,28.4757,108491.0
2007-04-03 15:45:00,43.25,43.25,43.22,43.23,97830.58,28.4757,28.4757,28.4559,28.4625,97830.58
2007-04-03 15:50:00,43.22,43.23,43.21,43.22,47075.66,28.4559,28.4625,28.4493,28.4559,47075.66
2007-04-03 15:55:00,43.21,43.23,43.21,43.23,90377.72,28.4493,28.4625,28.4493,28.4625,90377.72
2007-04-04 09:30:00,43.34,43.34,42.83,42.92,70849.34,28.5349,28.5349,28.1991,28.2584,70849.34
2007-04-04 09:35:00,42.92,43.19,42.91,43.14,47830.38,28.2584,28.4361,28.2518,28.4032,47830.38
2007-04-04 09:40:00,43.14,43.14,43.04,43.12,14811.38,28.4032,28.4032,28.3374,28.3901,14811.38
2007-04-04 09:45:00,43.12,43.13,43.08,43.1,23301.98,28.3901,28.3966,28.3637,28.3769,23301.98
2007-04-04 09:50:00,43.09,43.15,43.09,43.12,13679.3,28.3703,28.4098,28.3703,28.3901,13679.3
2007-04-04 09:55:00,43.12,43.17,43.1,43.11,13584.96,28.3901,28.423,28.3769,28.3835,13584.96
2007-04-04 10:00:00,43.1,43.15,43.03,43.13,49245.48,28.3769,28.4098,28.3308,28.3966,49245.48
2007-04-04 10:05:00,43.14,43.21,43.11,43.13,49434.16,28.4032,28.4493,28.3835,28.3966,49434.16
2007-04-04 10:10:00,43.12,43.21,43.12,43.18,46698.3,28.3901,28.4493,28.3901,28.4296,46698.3
2007-04-04 10:15:00,43.17,43.18,43.13,43.13,29528.42,28.423,28.4296,28.3966,28.3966,29528.42
2007-04-04 10:20:00,43.14,43.16,43.09,43.16,32735.98,28.4032,28.4164,28.3703,28.4164,32735.98
2007-04-04 10:25:00,43.16,43.18,43.16,43.17,17547.24,28.4164,28.4296,28.4164,28.423,17547.24
2007-04-04 10:30:00,43.16,43.18,43.1,43.11,34151.08,28.4164,28.4296,28.3769,28.3835,34151.08
2007-04-04 10:35:00,43.11,43.15,43.09,43.1,34622.78,28.3835,28.4098,28.3703,28.3769,34622.78
2007-04-04 10:40:00,43.09,43.11,43.08,43.09,12358.54,28.3703,28.3835,28.3637,28.3703,12358.54
2007-04-04 10:45:00,43.08,43.08,42.97,42.97,15849.12,28.3637,28.3637,28.2913,28.2913,15849.12
2007-04-04 10:50:00,42.98,42.99,42.94,42.99,14811.38,28.2979,28.3045,28.2716,28.3045,14811.38
2007-04-04 10:55:00,42.99,43.06,42.98,43.06,15283.08,28.3045,28.3506,28.2979,28.3506,15283.08
2007-04-04 11:00:00,43.05,43.05,42.98,42.99,38207.7,28.344,28.344,28.2979,28.3045,38207.7
2007-04-04 11:05:00,42.99,43.04,42.96,43.01,34905.8,28.3045,28.3374,28.2847,28.3176,34905.8
2007-04-04 11:10:00,43.01,43.07,43.01,43.05,33302.02,28.3176,28.3571,28.3176,28.344,33302.02
2007-04-04 11:15:00,43.04,43.05,43.03,43.05,10283.06,28.3374,28.344,28.3308,28.344,10283.06
2007-04-04 11:20:00,43.06,43.07,43.01,43.03,15094.4,28.3506,28.3571,28.3176,28.3308,15094.4
2007-04-04 11:25:00,43.01,43.04,43.01,43.03,22735.94,28.3176,28.3374,28.3176,28.3308,22735.94
2007-04-04 11:30:00,43.03,43.04,42.99,43.04,15094.4,28.3308,28.3374,28.3045,28.3374,15094.4
2007-04-04 11:35:00,43.04,43.04,43.01,43.01,18679.32,28.3374,28.3374,28.3176,28.3176,18679.32
2007-04-04 11:40:00,43.01,43.03,42.99,43.0,16226.48,28.3176,28.3308,28.3045,28.3111,16226.48
2007-04-04 11:45:00,43.0,43.01,42.98,42.99,16981.2,28.3111,28.3176,28.2979,28.3045,16981.2
2007-04-04 11:50:00,42.98,43.04,42.98,43.03,12830.24,28.2979,28.3374,28.2979,28.3308,12830.24
2007-04-04 11:55:00,43.04,43.05,42.96,42.97,43113.38,28.3374,28.344,28.2847,28.2913,43113.38
2007-04-04 12:00:00,42.97,43.05,42.95,43.04,37736.0,28.2913,28.344,28.2781,28.3374,37736.0
2007-04-04 12:05:00,43.04,43.05,42.98,43.03,24622.74,28.3374,28.344,28.2979,28.3308,24622.74
2007-04-04 12:10:00,43.04,43.04,42.98,43.01,21981.22,28.3374,28.3374,28.2979,28.3176,21981.22
2007-04-04 12:15:00,43.03,43.04,42.98,43.0,40283.18,28.3308,28.3374,28.2979,28.3111,40283.18
2007-04-04 12:20:00,43.03,43.08,43.01,43.08,34151.08,28.3308,28.3637,28.3176,28.3637,34151.08
2007-04-04 12:25:00,43.08,43.09,43.03,43.05,55188.9,28.3637,28.3703,28.3308,28.344,55188.9
2007-04-04 12:30:00,43.05,43.09,43.03,43.06,31132.2,28.344,28.3703,28.3308,28.3506,31132.2
2007-04-04 12:35:00,43.07,43.07,43.04,43.04,22830.28,28.3571,28.3571,28.3374,28.3374,22830.28
2007-04-04 12:40:00,43.04,43.05,43.03,43.04,12264.2,28.3374,28.344,28.3308,28.3374,12264.2
2007-04-04 12:45:00,43.04,43.06,43.04,43.05,15471.76,28.3374,28.3506,28.3374,28.344,15471.76
2007-04-04 12:50:00,43.06,43.11,43.06,43.09,38396.38,28.3506,28.3835,28.3506,28.3703,38396.38
2007-04-04 12:55:00,43.09,43.12,43.07,43.11,32264.28,28.3703,28.3901,28.3571,28.3835,32264.28
2007-04-04 13:00:00,43.11,43.11,43.01,43.03,24717.08,28.3835,28.3835,28.3176,28.3308,24717.08
2007-04-04 13:05:00,43.03,43.05,43.01,43.03,6415.12,28.3308,28.344,28.3176,28.3308,6415.12
2007-04-04 13:10:00,43.04,43.05,43.03,43.04,6132.1,28.3374,28.344,28.3308,28.3374,6132.1
2007-04-04 13:15:00,43.04,43.08,43.04,43.06,9528.34,28.3374,28.3637,28.3374,28.3506,9528.34
2007-04-04 13:20:00,43.06,43.08,43.06,43.08,9622.68,28.3506,28.3637,28.3506,28.3637,9622.68
2007-04-04 13:25:00,43.08,43.08,43.04,43.05,10471.74,28.3637,28.3637,28.3374,28.344,10471.74
2007-04-04 13:30:00,43.05,43.09,43.04,43.08,8396.26,28.344,28.3703,28.3374,28.3637,8396.26
2007-04-04 13:35:00,43.08,43.09,43.07,43.07,8490.6,28.3637,28.3703,28.3571,28.3571,8490.6
2007-04-04 13:40:00,43.07,43.08,43.01,43.08,25377.46,28.3571,28.3637,28.3176,28.3637,25377.46
2007-04-04 13:45:00,43.08,43.09,43.04,43.08,28585.02,28.3637,28.3703,28.3374,28.3637,28585.02
2007-04-04 13:50:00,43.07,43.08,43.05,43.07,13207.6,28.3571,28.3637,28.344,28.3571,13207.6
2007-04-04 13:55:00,43.06,43.08,43.06,43.08,10943.44,28.3506,28.3637,28.3506,28.3637,10943.44
2007-04-04 14:00:00,43.07,43.1,43.07,43.1,19245.36,28.3571,28.3769,28.3571,28.3769,19245.36
2007-04-04 14:05:00,43.1,43.1,43.09,43.1,20849.14,28.3769,28.3769,28.3703,28.3769,20849.14
2007-04-04 14:10:00,43.1,43.12,43.09,43.11,16698.18,28.3769,28.3901,28.3703,28.3835,16698.18
2007-04-04 14:15:00,43.12,43.15,43.12,43.13,25471.8,28.3901,28.4098,28.3901,28.3966,25471.8
2007-04-04 14:20:00,43.14,43.14,43.08,43.12,29905.78,28.4032,28.4032,28.3637,28.3901,29905.78
2007-04-04 14:25:00,43.11,43.14,43.11,43.11,26698.22,28.3835,28.4032,28.3835,28.3835,26698.22
2007-04-04 14:30:00,43.12,43.13,43.11,43.12,11981.18,28.3901,28.3966,28.3835,28.3901,11981.18
2007-04-04 14:35:00,43.12,43.13,43.11,43.12,20660.46,28.3901,28.3966,28.3835,28.3901,20660.46
2007-04-04 14:40:00,43.11,43.12,43.09,43.1,28018.98,28.3835,28.3901,28.3703,28.3769,28018.98
2007-04-04 14:45:00,43.1,43.13,43.1,43.12,20566.12,28.3769,28.3966,28.3769,28.3901,20566.12
2007-04-04 14:50:00,43.13,43.15,43.12,43.15,16792.52,28.3966,28.4098,28.3901,28.4098,16792.52
2007-04-04 14:55:00,43.15,43.16,43.14,43.16,24434.06,28.4098,28.4164,28.4032,28.4164,24434.06
2007-04-04 15:00:00,43.15,43.16,43.15,43.15,13679.3,28.4098,28.4164,28.4098,28.4098,13679.3
2007-04-04 15:05:00,43.15,43.16,43.14,43.14,11320.8,28.4098,28.4164,28.4032,28.4032,11320.8
2007-04-04 15:10:00,43.14,43.15,43.14,43.15,29717.1,28.4032,28.4098,28.4032,28.4098,29717.1
2007-04-04 15:15:00,43.15,43.16,43.15,43.16,19151.02,28.4098,28.4164,28.4098,28.4164,19151.02
2007-04-04 15:20:00,43.15,43.16,43.15,43.16,18396.3,28.4098,28.4164,28.4098,28.4164,18396.3
2007-04-04 15:25:00,43.15,43.16,43.13,43.15,39622.8,28.4098,28.4164,28.3966,28.4098,39622.8
2007-04-04 15:30:00,43.16,43.18,43.15,43.16,20471.78,28.4164,28.4296,28.4098,28.4164,20471.78
2007-04-04 15:35:00,43.16,43.19,43.16,43.19,25283.12,28.4164,28.4361,28.4164,28.4361,25283.12
2007-04-04 15:40:00,43.19,43.21,43.18,43.21,29528.42,28.4361,28.4493,28.4296,28.4493,29528.42
2007-04-04 15:45:00,43.21,43.21,43.19,43.21,21132.16,28.4493,28.4493,28.4361,28.4493,21132.16
2007-04-04 15:50:00,43.19,43.21,43.16,43.17,34811.46,28.4361,28.4493,28.4164,28.423,34811.46
2007-04-04 15:55:00,43.17,43.19,43.15,43.16,62358.74,28.423,28.4361,28.4098,28.4164,62358.74
2007-04-05 09:30:00,43.1,43.1,42.86,43.0,33302.02,28.3769,28.3769,28.2189,28.3111,33302.02
2007-04-05 09:35:00,43.01,43.01,42.94,43.0,15094.4,28.3176,28.3176,28.2716,28.3111,15094.4
2007-04-05 09:40:00,42.98,42.99,42.92,42.94,12830.24,28.2979,28.3045,28.2584,28.2716,12830.24
2007-04-05 09:45:00,42.94,42.99,42.92,42.97,24434.06,28.2716,28.3045,28.2584,28.2913,24434.06
2007-04-05 09:50:00,42.97,43.01,42.97,43.01,21132.16,28.2913,28.3176,28.2913,28.3176,21132.16
2007-04-05 09:55:00,43.0,43.03,42.97,42.98,18207.62,28.3111,28.3308,28.2913,28.2979,18207.62
2007-04-05 10:00:00,42.98,42.99,42.96,42.98,10471.74,28.2979,28.3045,28.2847,28.2979,10471.74
2007-04-05 10:05:00,42.98,43.05,42.98,43.04,29434.08,28.2979,28.344,28.2979,28.3374,29434.08
2007-04-05 10:10:00,43.04,43.05,42.99,43.0,20849.14,28.3374,28.344,28.3045,28.3111,20849.14
2007-04-05 10:15:00,43.0,43.03,42.98,43.01,24245.38,28.3111,28.3308,28.2979,28.3176,24245.38
2007-04-05 10:20:00,43.01,43.03,43.0,43.01,6886.82,28.3176,28.3308,28.3111,28.3176,6886.82
2007-04-05 10:25:00,43.01,43.03,43.0,43.0,24811.42,28.3176,28.3308,28.3111,28.3111,24811.42
2007-04-05 10:30:00,43.01,43.04,43.0,43.04,18868.0,28.3176,28.3374,28.3111,28.3374,18868.0
2007-04-05 10:35:00,43.03,43.06,42.99,43.0,24434.06,28.3308,28.3506,28.3045,28.3111,24434.06
2007-04-05 10:40:00,43.0,43.03,42.99,43.01,18962.34,28.3111,28.3308,28.3045,28.3176,18962.34
2007-04-05 10:45:00,43.01,43.07,43.01,43.05,14056.66,28.3176,28.3571,28.3176,28.344,14056.66
2007-04-05 10:50:00,43.05,43.05,43.0,43.0,9622.68,28.344,28.344,28.3111,28.3111,9622.68
2007-04-05 10:55:00,43.01,43.01,43.0,43.01,2169.82,28.3176,28.3176,28.3111,28.3176,2169.82
2007-04-05 11:00:00,43.0,43.01,43.0,43.01,3113.22,28.3111,28.3176,28.3111,28.3176,3113.22
2007-04-05 11:05:00,43.0,43.01,42.97,42.99,19339.7,28.3111,28.3176,28.2913,28.3045,19339.7
2007-04-05 11:10:00,42.99,43.03,42.99,43.01,22169.9,28.3045,28.3308,28.3045,28.3176,22169.9
2007-04-05 11:15:00,43.01,43.03,43.0,43.03,8962.3,28.3176,28.3308,28.3111,28.3308,8962.3
2007-04-05 11:20:00,43.03,43.03,42.99,43.0,10283.06,28.3308,28.3308,28.3045,28.3111,10283.06
2007-04-05 11:25:00,43.0,43.03,43.0,43.0,23301.98,28.3111,28.3308,28.3111,28.3111,23301.98
2007-04-05 11:30:00,43.0,43.03,43.0,43.03,6226.44,28.3111,28.3308,28.3111,28.3308,6226.44
2007-04-05 11:35:00,43.03,43.04,43.01,43.01,6603.8,28.3308,28.3374,28.3176,28.3176,6603.8
2007-04-05 11:40:00,43.01,43.03,43.0,43.01,7924.56,28.3176,28.3308,28.3111,28.3176,7924.56
2007-04-05 11:45:00,43.03,43.04,43.01,43.03,3113.22,28.3308,28.3374,28.3176,28.3308,3113.22
2007-04-05 11:50:00,43.01,43.05,43.01,43.05,8113.24,28.3176,28.344,28.3176,28.344,8113.24
2007-04-05 11:55:00,43.04,43.09,43.04,43.09,10000.04,28.3374,28.3703,28.3374,28.3703,10000.04
2007-04-05 12:00:00,43.09,43.15,43.09,43.12,31698.24,28.3703,28.4098,28.3703,28.3901,31698.24
2007-04-05 12:05:00,43.12,43.15,43.1,43.15,15849.12,28.3901,28.4098,28.3769,28.4098,15849.12
2007-04-05 12:10:00,43.15,43.16,43.15,43.16,7075.5,28.4098,28.4164,28.4098,28.4164,7075.5
2007-04-05 12:15:00,43.16,43.16,43.15,43.16,3679.26,28.4164,28.4164,28.4098,28.4164,3679.26
2007-04-05 12:20:00,43.16,43.17,43.15,43.15,7735.88,28.4164,28.423,28.4098,28.4098,7735.88
2007-04-05 12:25:00,43.16,43.17,43.15,43.17,5188.7,28.4164,28.423,28.4098,28.423,5188.7
2007-04-05 12:30:00,43.17,43.17,43.16,43.16,6509.46,28.423,28.423,28.4164,28.4164,6509.46
2007-04-05 12:35:00,43.17,43.17,43.16,43.16,4433.98,28.423,28.423,28.4164,28.4164,4433.98
2007-04-05 12:40:00,43.17,43.17,43.15,43.17,13773.64,28.423,28.423,28.4098,28.423,13773.64
2007-04-05 12:45:00,43.16,43.16,43.16,43.16,2641.52,28.4164,28.4164,28.4164,28.4164,2641.52
2007-04-05 12:50:00,43.15,43.17,43.15,43.16,7358.52,28.4098,28.423,28.4098,28.4164,7358.52
2007-04-05 12:55:00,43.16,43.21,43.16,43.19,20283.1,28.4164,28.4493,28.4164,28.4361,20283.1
2007-04-05 13:00:00,43.21,43.24,43.21,43.21,20377.44,28.4493,28.4691,28.4493,28.4493,20377.44
2007-04-05 13:05:00,43.21,43.22,43.19,43.19,5754.74,28.4493,28.4559,28.4361,28.4361,5754.74
2007-04-05 13:10:00,43.21,43.21,43.19,43.21,9056.64,28.4493,28.4493,28.4361,28.4493,9056.64
2007-04-05 13:15:00,43.19,43.24,43.19,43.24,5566.06,28.4361,28.4691,28.4361,28.4691,5566.06
2007-04-05 13:20:00,43.24,43.25,43.24,43.25,2641.52,28.4691,28.4757,28.4691,28.4757,2641.52
2007-04-05 13:25:00,43.25,43.25,43.24,43.24,15094.4,28.4757,28.4757,28.4691,28.4691,15094.4
2007-04-05 13:30:00,43.24,43.25,43.24,43.25,6226.44,28.4691,28.4757,28.4691,28.4757,6226.44
2007-04-05 13:35:00,43.24,43.26,43.24,43.25,8867.96,28.4691,28.4822,28.4691,28.4757,8867.96
2007-04-05 13:40:00,43.26,43.27,43.25,43.27,5094.36,28.4822,28.4888,28.4757,28.4888,5094.36
2007-04-05 13:45:00,43.27,43.3,43.27,43.3,28773.7,28.4888,28.5086,28.4888,28.5086,28773.7
2007-04-05 13:50:00,43.3,43.3,43.27,43.27,10000.04,28.5086,28.5086,28.4888,28.4888,10000.04
2007-04-05 13:55:00,43.27,43.27,43.25,43.25,3490.58,28.4888,28.4888,28.4757,28.4757,3490.58
2007-04-05 14:00:00,43.26,43.27,43.25,43.26,5000.02,28.4822,28.4888,28.4757,28.4822,5000.02
2007-04-05 14:05:00,43.26,43.27,43.25,43.27,5000.02,28.4822,28.4888,28.4757,28.4888,5000.02
2007-04-05 14:10:00,43.26,43.27,43.26,43.27,8113.24,28.4822,28.4888,28.4822,28.4888,8113.24
2007-04-05 14:15:00,43.26,43.27,43.24,43.26,20188.76,28.4822,28.4888,28.4691,28.4822,20188.76
2007-04-05 14:20:00,43.26,43.27,43.25,43.27,10094.38,28.4822,28.4888,28.4757,28.4888,10094.38
2007-04-05 14:25:00,43.27,43.28,43.26,43.28,16603.84,28.4888,28.4954,28.4822,28.4954,16603.84
2007-04-05 14:30:00,43.28,43.29,43.27,43.29,13773.64,28.4954,28.502,28.4888,28.502,13773.64
2007-04-05 14:35:00,43.29,43.29,43.26,43.27,7358.52,28.502,28.502,28.4822,28.4888,7358.52
2007-04-05 14:40:00,43.26,43.29,43.26,43.28,7075.5,28.4822,28.502,28.4822,28.4954,7075.5
2007-04-05 14:45:00,43.29,43.29,43.27,43.29,7641.54,28.502,28.502,28.4888,28.502,7641.54
2007-04-05 14:50:00,43.29,43.3,43.27,43.27,13207.6,28.502,28.5086,28.4888,28.4888,13207.6
2007-04-05 14:55:00,43.28,43.29,43.27,43.28,10094.38,28.4954,28.502,28.4888,28.4954,10094.38
2007-04-05 15:00:00,43.28,43.3,43.28,43.3,11698.16,28.4954,28.5086,28.4954,28.5086,11698.16
2007-04-05 15:05:00,43.3,43.31,43.28,43.28,6226.44,28.5086,28.5152,28.4954,28.4954,6226.44
2007-04-05 15:10:00,43.29,43.29,43.27,43.28,7641.54,28.502,28.502,28.4888,28.4954,7641.54
2007-04-05 15:15:00,43.28,43.29,43.27,43.28,8679.28,28.4954,28.502,28.4888,28.4954,8679.28
2007-04-05 15:20:00,43.29,43.29,43.25,43.25,26415.2,28.502,28.502,28.4757,28.4757,26415.2
2007-04-05 15:25:00,43.25,43.26,43.21,43.22,19339.7,28.4757,28.4822,28.4493,28.4559,19339.7
2007-04-05 15:30:00,43.22,43.22,43.19,43.21,11698.16,28.4559,28.4559,28.4361,28.4493,11698.16
2007-04-05 15:35:00,43.21,43.22,43.19,43.21,26037.84,28.4493,28.4559,28.4361,28.4493,26037.84
2007-04-05 15:40:00,43.19,43.21,43.18,43.18,17169.88,28.4361,28.4493,28.4296,28.4296,17169.88
2007-04-05 15:45:00,43.19,43.32,43.19,43.32,17924.6,28.4361,28.5217,28.4361,28.5217,17924.6
2007-04-05 15:50:00,43.24,43.3,43.24,43.28,46603.96,28.4691,28.5086,28.4691,28.4954,46603.96
2007-04-05 15:55:00,43.28,43.28,43.25,43.26,24434.06,28.4954,28.4954,28.4757,28.4822,24434.06
2007-04-09 09:30:00,43.24,43.4,43.24,43.25,44622.82,28.4691,28.5744,28.4691,28.4757,44622.82
2007-04-09 09:35:00,43.25,43.28,43.23,43.28,18962.34,28.4757,28.4954,28.4625,28.4954,18962.34
2007-04-09 09:40:00,43.28,43.28,43.15,43.17,17735.92,28.4954,28.4954,28.4098,28.423,17735.92
2007-04-09 09:45:00,43.16,43.17,43.13,43.16,6981.16,28.4164,28.423,28.3966,28.4164,6981.16
2007-04-09 09:50:00,43.16,43.24,43.14,43.23,16886.86,28.4164,28.4691,28.4032,28.4625,16886.86
2007-04-09 09:55:00,43.23,43.23,43.21,43.21,1981.14,28.4625,28.4625,28.4493,28.4493,1981.14
2007-04-09 10:00:00,43.22,43.23,43.21,43.23,6886.82,28.4559,28.4625,28.4493,28.4625,6886.82
2007-04-09 10:05:00,43.23,43.24,43.21,43.21,6886.82,28.4625,28.4691,28.4493,28.4493,6886.82
2007-04-09 10:10:00,43.22,43.24,43.21,43.21,8301.92,28.4559,28.4691,28.4493,28.4493,8301.92
2007-04-09 10:15:00,43.22,43.22,43.12,43.13,42736.02,28.4559,28.4559,28.3901,28.3966,42736.02
2007-04-09 10:20:00,43.13,43.13,43.05,43.11,22924.62,28.3966,28.3966,28.344,28.3835,22924.62
2007-04-09 10:25:00,43.12,43.12,43.08,43.08,10000.04,28.3901,28.3901,28.3637,28.3637,10000.04
2007-04-09 10:30:00,43.08,43.12,43.05,43.12,46037.92,28.3637,28.3901,28.344,28.3901,46037.92
2007-04-09 10:35:00,43.12,43.13,43.07,43.07,47641.7,28.3901,28.3966,28.3571,28.3571,47641.7
2007-04-09 10:40:00,43.07,43.07,43.03,43.03,13962.32,28.3571,28.3571,28.3308,28.3308,13962.32
2007-04-09 10:45:00,43.03,43.06,43.01,43.03,9339.66,28.3308,28.3506,28.3176,28.3308,9339.66
2007-04-09 10:50:00,43.04,43.06,43.04,43.06,8113.24,28.3374,28.3506,28.3374,28.3506,8113.24
2007-04-09 10:55:00,43.06,43.07,43.04,43.04,15849.12,28.3506,28.3571,28.3374,28.3374,15849.12
2007-04-09 11:00:00,43.04,43.1,43.04,43.1,6792.48,28.3374,28.3769,28.3374,28.3769,6792.48
2007-04-09 11:05:00,43.1,43.1,43.08,43.08,9528.34,28.3769,28.3769,28.3637,28.3637,9528.34
2007-04-09 11:10:00,43.08,43.1,43.08,43.1,6037.76,28.3637,28.3769,28.3637,28.3769,6037.76
2007-04-09 11:15:00,43.09,43.1,43.09,43.09,6132.1,28.3703,28.3769,28.3703,28.3703,6132.1
2007-04-09 11:20:00,43.08,43.1,43.08,43.1,5849.08,28.3637,28.3769,28.3637,28.3769,5849.08
2007-04-09 11:25:00,43.1,43.1,43.09,43.09,11603.82,28.3769,28.3769,28.3703,28.3703,11603.82
2007-04-09 11:30:00,43.1,43.1,43.09,43.1,7075.5,28.3769,28.3769,28.3703,28.3769,7075.5
2007-04-09 11:35:00,43.1,43.1,43.09,43.1,5377.38,28.3769,28.3769,28.3703,28.3769,5377.38
2007-04-09 11:40:00,43.1,43.1,43.09,43.09,2830.2,28.3769,28.3769,28.3703,28.3703,2830.2
2007-04-09 11:45:00,43.09,43.1,43.08,43.08,5566.06,28.3703,28.3769,28.3637,28.3637,5566.06
2007-04-09 11:50:00,43.08,43.09,43.06,43.07,14717.04,28.3637,28.3703,28.3506,28.3571,14717.04
2007-04-09 11:55:00,43.07,43.1,43.07,43.1,13301.94,28.3571,28.3769,28.3571,28.3769,13301.94
2007-04-09 12:00:00,43.09,43.1,43.08,43.08,10283.06,28.3703,28.3769,28.3637,28.3637,10283.06
2007-04-09 12:05:00,43.09,43.1,43.09,43.1,9811.36,28.3703,28.3769,28.3703,28.3769,9811.36
2007-04-09 12:10:00,43.1,43.1,43.08,43.09,4433.98,28.3769,28.3769,28.3637,28.3703,4433.98
2007-04-09 12:15:00,43.09,43.1,43.08,43.09,2358.5,28.3703,28.3769,28.3637,28.3703,2358.5
2007-04-09 12:20:00,43.1,43.13,43.1,43.13,13018.92,28.3769,28.3966,28.3769,28.3966,13018.92
2007-04-09 12:25:00,43.13,43.13,43.12,43.13,566.04,28.3966,28.3966,28.3901,28.3966,566.04
2007-04-09 12:30:00,43.12,43.13,43.12,43.13,3018.88,28.3901,28.3966,28.3901,28.3966,3018.88
2007-04-09 12:35:00,43.12,43.14,43.12,43.14,16981.2,28.3901,28.4032,28.3901,28.4032,16981.2
2007-04-09 12:40:00,43.14,43.15,43.14,43.15,13584.96,28.4032,28.4098,28.4032,28.4098,13584.96
2007-04-09 12:45:00,43.15,43.27,43.14,43.27,89151.3,28.4098,28.4888,28.4032,28.4888,89151.3
2007-04-09 12:50:00,43.27,43.34,43.27,43.33,68868.2,28.4888,28.5349,28.4888,28.5283,68868.2
2007-04-09 12:55:00,43.34,43.35,43.33,43.34,16981.2,28.5349,28.5415,28.5283,28.5349,16981.2
2007-04-09 13:00:00,43.33,43.34,43.33,43.34,19717.06,28.5283,28.5349,28.5283,28.5349,19717.06
2007-04-09 13:05:00,43.33,43.34,43.33,43.33,2075.48,28.5283,28.5349,28.5283,28.5283,2075.48
2007-04-09 13:10:00,43.33,43.35,43.33,43.34,18962.34,28.5283,28.5415,28.5283,28.5349,18962.34
2007-04-09 13:15:00,43.34,43.34,43.33,43.33,7169.84,28.5349,28.5349,28.5283,28.5283,7169.84
2007-04-09 13:20:00,43.33,43.34,43.33,43.34,7452.86,28.5283,28.5349,28.5283,28.5349,7452.86
2007-04-09 13:25:00,43.34,43.34,43.33,43.33,3396.24,28.5349,28.5349,28.5283,28.5283,3396.24
2007-04-09 13:30:00,43.33,43.33,43.29,43.29,9434.0,28.5283,28.5283,28.502,28.502,9434.0
2007-04-09 13:35:00,43.29,43.31,43.27,43.3,20094.42,28.502,28.5152,28.4888,28.5086,20094.42
2007-04-09 13:40:00,43.29,43.3,43.29,43.29,12264.2,28.502,28.5086,28.502,28.502,12264.2
2007-04-09 13:45:00,43.29,43.29,43.24,43.24,9434.0,28.502,28.502,28.4691,28.4691,9434.0
2007-04-09 13:50:00,43.24,43.25,43.24,43.24,11603.82,28.4691,28.4757,28.4691,28.4691,11603.82
2007-04-09 13:55:00,43.24,43.25,43.22,43.24,29339.74,28.4691,28.4757,28.4559,28.4691,29339.74
2007-04-09 14:00:00,43.23,43.24,43.15,43.22,31886.92,28.4625,28.4691,28.4098,28.4559,31886.92
2007-04-09 14:05:00,43.21,43.27,43.21,43.25,18113.28,28.4493,28.4888,28.4493,28.4757,18113.28
2007-04-09 14:10:00,43.25,43.26,43.24,43.26,10943.44,28.4757,28.4822,28.4691,28.4822,10943.44
2007-04-09 14:15:00,43.25,43.25,43.19,43.19,7452.86,28.4757,28.4757,28.4361,28.4361,7452.86
2007-04-09 14:20:00,43.19,43.24,43.18,43.24,25000.1,28.4361,28.4691,28.4296,28.4691,25000.1
2007-04-09 14:25:00,43.25,43.25,43.23,43.24,23396.32,28.4757,28.4757,28.4625,28.4691,23396.32
2007-04-09 14:30:00,43.23,43.24,43.21,43.21,16603.84,28.4625,28.4691,28.4493,28.4493,16603.84
2007-04-09 14:35:00,43.21,43.25,43.21,43.24,12452.88,28.4493,28.4757,28.4493,28.4691,12452.88
2007-04-09 14:40:00,43.23,43.28,43.23,43.27,30188.8,28.4625,28.4954,28.4625,28.4888,30188.8
2007-04-09 14:45:00,43.27,43.28,43.21,43.21,19245.36,28.4888,28.4954,28.4493,28.4493,19245.36
2007-04-09 14:50:00,43.21,43.22,43.18,43.22,21981.22,28.4493,28.4559,28.4296,28.4559,21981.22
2007-04-09 14:55:00,43.22,43.26,43.19,43.26,15849.12,28.4559,28.4822,28.4361,28.4822,15849.12
2007-04-09 15:00:00,43.26,43.28,43.26,43.28,22264.24,28.4822,28.4954,28.4822,28.4954,22264.24
2007-04-09 15:05:00,43.28,43.28,43.26,43.27,7452.86,28.4954,28.4954,28.4822,28.4888,7452.86
2007-04-09 15:10:00,43.27,43.29,43.27,43.29,14056.66,28.4888,28.502,28.4888,28.502,14056.66
2007-04-09 15:15:00,43.29,43.32,43.28,43.31,34434.1,28.502,28.5217,28.4954,28.5152,34434.1
2007-04-09 15:20:00,43.32,43.33,43.28,43.33,34245.42,28.5217,28.5283,28.4954,28.5283,34245.42
2007-04-09 15:25:00,43.34,43.36,43.33,43.35,35849.2,28.5349,28.5481,28.5283,28.5415,35849.2
2007-04-09 15:30:00,43.35,43.39,43.35,43.39,34622.78,28.5415,28.5678,28.5415,28.5678,34622.78
2007-04-09 15:35:00,43.38,43.38,43.31,43.31,61226.66,28.5612,28.5612,28.5152,28.5152,61226.66
2007-04-09 15:40:00,43.32,43.38,43.32,43.38,64811.58,28.5217,28.5612,28.5217,28.5612,64811.58
2007-04-09 15:45:00,43.38,43.42,43.36,43.42,85189.02,28.5612,28.5876,28.5481,28.5876,85189.02
2007-04-09 15:50:00,43.41,43.46,43.41,43.46,137359.04,28.581,28.6139,28.581,28.6139,137359.04
2007-04-09 15:55:00,43.46,43.46,43.4,43.42,97641.9,28.6139,28.6139,28.5744,28.5876,97641.9
2007-04-10 09:30:00,43.42,43.46,43.3,43.35,33113.34,28.5876,28.6139,28.5086,28.5415,33113.34
2007-04-10 09:35:00,43.35,43.53,43.35,43.51,20943.48,28.5415,28.66,28.5415,28.6468,20943.48
2007-04-10 09:40:00,43.52,43.59,43.49,43.56,18396.3,28.6534,28.6995,28.6337,28.6798,18396.3
2007-04-10 09:45:00,43.56,43.56,43.51,43.52,9056.64,28.6798,28.6798,28.6468,28.6534,9056.64
2007-04-10 09:50:00,43.52,43.53,43.51,43.53,6792.48,28.6534,28.66,28.6468,28.66,6792.48
2007-04-10 09:55:00,43.53,43.61,43.52,43.61,18018.94,28.66,28.7127,28.6534,28.7127,18018.94
2007-04-10 10:00:00,43.6,43.61,43.49,43.49,27452.94,28.7061,28.7127,28.6337,28.6337,27452.94
2007-04-10 10:05:00,43.47,43.48,43.43,43.43,9905.7,28.6205,28.6271,28.5942,28.5942,9905.7
2007-04-10 10:10:00,43.42,43.47,43.38,43.47,26981.24,28.5876,28.6205,28.5612,28.6205,26981.24
2007-04-10 10:15:00,43.47,43.53,43.46,43.53,9905.7,28.6205,28.66,28.6139,28.66,9905.7
2007-04-10 10:20:00,43.52,43.53,43.48,43.5,11320.8,28.6534,28.66,28.6271,28.6403,11320.8
2007-04-10 10:25:00,43.5,43.58,43.5,43.56,34339.76,28.6403,28.6929,28.6403,28.6798,34339.76
2007-04-10 10:30:00,43.54,43.58,43.52,43.58,39717.14,28.6666,28.6929,28.6534,28.6929,39717.14
2007-04-10 10:35:00,43.58,43.61,43.52,43.54,38679.4,28.6929,28.7127,28.6534,28.6666,38679.4
2007-04-10 10:40:00,43.53,43.53,43.49,43.49,13962.32,28.66,28.66,28.6337,28.6337,13962.32
2007-04-10 10:45:00,43.48,43.51,43.45,43.5,51603.98,28.6271,28.6468,28.6073,28.6403,51603.98
2007-04-10 10:50:00,43.5,43.54,43.48,43.53,62453.08,28.6403,28.6666,28.6271,28.66,62453.08
2007-04-10 10:55:00,43.53,43.53,43.49,43.51,9528.34,28.66,28.66,28.6337,28.6468,9528.34
2007-04-10 11:00:00,43.51,43.53,43.51,43.52,19434.04,28.6468,28.66,28.6468,28.6534,19434.04
2007-04-10 11:05:00,43.51,43.54,43.49,43.54,26981.24,28.6468,28.6666,28.6337,28.6666,26981.24
2007-04-10 11:10:00,43.53,43.56,43.53,43.56,14811.38,28.66,28.6798,28.66,28.6798,14811.38
2007-04-10 11:15:00,43.54,43.58,43.51,43.58,32075.6,28.6666,28.6929,28.6468,28.6929,32075.6
2007-04-10 11:20:00,43.58,43.6,43.51,43.56,31415.22,28.6929,28.7061,28.6468,28.6798,31415.22
2007-04-10 11:25:00,43.57,43.61,43.54,43.57,25754.82,28.6863,28.7127,28.6666,28.6863,25754.82
2007-04-10 11:30:00,43.57,43.61,43.57,43.61,20188.76,28.6863,28.7127,28.6863,28.7127,20188.76
2007-04-10 11:35:00,43.61,43.61,43.56,43.57,12358.54,28.7127,28.7127,28.6798,28.6863,12358.54
2007-04-10 11:40:00,43.54,43.58,43.53,43.58,8773.62,28.6666,28.6929,28.66,28.6929,8773.62
2007-04-10 11:45:00,43.57,43.57,43.53,43.54,17358.56,28.6863,28.6863,28.66,28.6666,17358.56
2007-04-10 11:50:00,43.54,43.56,43.53,43.53,6886.82,28.6666,28.6798,28.66,28.66,6886.82
2007-04-10 11:55:00,43.54,43.54,43.47,43.47,9245.32,28.6666,28.6666,28.6205,28.6205,9245.32
2007-04-10 12:00:00,43.46,43.47,43.45,43.45,2452.84,28.6139,28.6205,28.6073,28.6073,2452.84
2007-04-10 12:05:00,43.46,43.49,43.45,43.48,15094.4,28.6139,28.6337,28.6073,28.6271,15094.4
2007-04-10 12:10:00,43.48,43.49,43.47,43.48,7358.52,28.6271,28.6337,28.6205,28.6271,7358.52
2007-04-10 12:15:00,43.47,43.49,43.47,43.49,4150.96,28.6205,28.6337,28.6205,28.6337,4150.96
2007-04-10 12:20:00,43.49,43.52,43.48,43.51,11981.18,28.6337,28.6534,28.6271,28.6468,11981.18
2007-04-10 12:25:00,43.52,43.52,43.49,43.5,5471.72,28.6534,28.6534,28.6337,28.6403,5471.72
2007-04-10 12:30:00,43.49,43.49,43.48,43.49,3679.26,28.6337,28.6337,28.6271,28.6337,3679.26
2007-04-10 12:35:00,43.48,43.52,43.48,43.52,6132.1,28.6271,28.6534,28.6271,28.6534,6132.1
2007-04-10 12:40:00,43.52,43.53,43.5,43.5,22547.26,28.6534,28.66,28.6403,28.6403,22547.26
2007-04-10 12:45:00,43.49,43.53,43.46,43.53,32924.66,28.6337,28.66,28.6139,28.66,32924.66
2007-04-10 12:50:00,43.53,43.53,43.48,43.49,22452.92,28.66,28.66,28.6271,28.6337,22452.92
2007-04-10 12:55:00,43.48,43.5,43.48,43.49,8018.9,28.6271,28.6403,28.6271,28.6337,8018.9
2007-04-10 13:00:00,43.49,43.54,43.49,43.53,8207.58,28.6337,28.6666,28.6337,28.66,8207.58
2007-04-10 13:05:00,43.53,43.57,43.53,43.56,17547.24,28.66,28.6863,28.66,28.6798,17547.24
2007-04-10 13:10:00,43.56,43.57,43.51,43.53,34528.44,28.6798,28.6863,28.6468,28.66,34528.44
2007-04-10 13:15:00,43.52,43.53,43.5,43.51,18207.62,28.6534,28.66,28.6403,28.6468,18207.62
2007-04-10 13:20:00,43.51,43.57,43.51,43.56,11698.16,28.6468,28.6863,28.6468,28.6798,11698.16
2007-04-10 13:25:00,43.57,43.57,43.54,43.56,10566.08,28.6863,28.6863,28.6666,28.6798,10566.08
2007-04-10 13:30:00,43.54,43.57,43.52,43.54,17547.24,28.6666,28.6863,28.6534,28.6666,17547.24
2007-04-10 13:35:00,43.56,43.57,43.53,43.54,16981.2,28.6798,28.6863,28.66,28.6666,16981.2
2007-04-10 13:40:00,43.54,43.56,43.52,43.52,11698.16,28.6666,28.6798,28.6534,28.6534,11698.16
2007-04-10 13:45:00,43.51,43.51,43.49,43.49,5754.74,28.6468,28.6468,28.6337,28.6337,5754.74
2007-04-10 13:50:00,43.5,43.5,43.48,43.48,9622.68,28.6403,28.6403,28.6271,28.6271,9622.68
2007-04-10 13:55:00,43.49,43.5,43.48,43.49,10566.08,28.6337,28.6403,28.6271,28.6337,10566.08
2007-04-10 14:00:00,43.49,43.51,43.48,43.5,10377.4,28.6337,28.6468,28.6271,28.6403,10377.4
2007-04-10 14:05:00,43.5,43.51,43.5,43.5,5849.08,28.6403,28.6468,28.6403,28.6403,5849.08
2007-04-10 14:10:00,43.51,43.51,43.49,43.49,12169.86,28.6468,28.6468,28.6337,28.6337,12169.86
2007-04-10 14:15:00,43.49,43.5,43.49,43.49,8018.9,28.6337,28.6403,28.6337,28.6337,8018.9
2007-04-10 14:20:00,43.49,43.51,43.49,43.5,10660.42,28.6337,28.6468,28.6337,28.6403,10660.42
2007-04-10 14:25:00,43.51,43.51,43.47,43.47,20566.12,28.6468,28.6468,28.6205,28.6205,20566.12
2007-04-10 14:30:00,43.48,43.48,43.44,43.46,24811.42,28.6271,28.6271,28.6007,28.6139,24811.42
2007-04-10 14:35:00,43.46,43.5,43.44,43.44,21132.16,28.6139,28.6403,28.6007,28.6007,21132.16
2007-04-10 14:40:00,43.45,43.45,43.42,43.43,17358.56,28.6073,28.6073,28.5876,28.5942,17358.56
2007-04-10 14:45:00,43.43,43.44,43.42,43.43,13207.6,28.5942,28.6007,28.5876,28.5942,13207.6
2007-04-10 14:50:00,43.44,43.45,43.43,43.45,23962.36,28.6007,28.6073,28.5942,28.6073,23962.36
2007-04-10 14:55:00,43.44,43.45,43.44,43.44,4811.34,28.6007,28.6073,28.6007,28.6007,4811.34
2007-04-10 15:00:00,43.45,43.47,43.45,43.45,16886.86,28.6073,28.6205,28.6073,28.6073,16886.86
2007-04-10 15:05:00,43.46,43.51,43.45,43.49,29811.44,28.6139,28.6468,28.6073,28.6337,29811.44
2007-04-10 15:10:00,43.5,43.51,43.45,43.45,16981.2,28.6403,28.6468,28.6073,28.6073,16981.2
2007-04-10 15:15:00,43.46,43.47,43.44,43.45,28490.68,28.6139,28.6205,28.6007,28.6073,28490.68
2007-04-10 15:20:00,43.45,43.47,43.44,43.46,15943.46,28.6073,28.6205,28.6007,28.6139,15943.46
2007-04-10 15:25:00,43.46,43.47,43.43,43.46,25188.78,28.6139,28.6205,28.5942,28.6139,25188.78
2007-04-10 15:30:00,43.46,43.47,43.46,43.46,17830.26,28.6139,28.6205,28.6139,28.6139,17830.26
2007-04-10 15:35:00,43.46,43.47,43.46,43.47,5566.06,28.6139,28.6205,28.6139,28.6205,5566.06
2007-04-10 15:40:00,43.46,43.46,43.44,43.44,19811.4,28.6139,28.6139,28.6007,28.6007,19811.4
2007-04-10 15:45:00,43.45,43.46,43.41,43.45,74056.9,28.6073,28.6139,28.581,28.6073,74056.9
2007-04-10 15:50:00,43.44,43.46,43.44,43.45,38302.04,28.6007,28.6139,28.6007,28.6073,38302.04
2007-04-10 15:55:00,43.46,43.47,43.43,43.43,36981.28,28.6139,28.6205,28.5942,28.5942,36981.28
2007-04-11 09:30:00,43.46,43.51,43.19,43.19,32735.98,28.6139,28.6468,28.4361,28.4361,32735.98
2007-04-11 09:35:00,43.19,43.27,43.17,43.23,20377.44,28.4361,28.4888,28.423,28.4625,20377.44
2007-04-11 09:40:00,43.22,43.22,43.16,43.17,21132.16,28.4559,28.4559,28.4164,28.423,21132.16
2007-04-11 09:45:00,43.17,43.21,43.17,43.18,24717.08,28.423,28.4493,28.423,28.4296,24717.08
2007-04-11 09:50:00,43.18,43.19,43.13,43.14,24245.38,28.4296,28.4361,28.3966,28.4032,24245.38
2007-04-11 09:55:00,43.14,43.18,43.14,43.14,6981.16,28.4032,28.4296,28.4032,28.4032,6981.16
2007-04-11 10:00:00,43.15,43.23,43.14,43.23,17830.26,28.4098,28.4625,28.4032,28.4625,17830.26
2007-04-11 10:05:00,43.22,43.23,43.17,43.19,22735.94,28.4559,28.4625,28.423,28.4361,22735.94
2007-04-11 10:10:00,43.19,43.23,43.15,43.18,21981.22,28.4361,28.4625,28.4098,28.4296,21981.22
2007-04-11 10:15:00,43.17,43.21,43.14,43.14,21792.54,28.423,28.4493,28.4032,28.4032,21792.54
2007-04-11 10:20:00,43.14,43.18,43.13,43.17,21981.22,28.4032,28.4296,28.3966,28.423,21981.22
2007-04-11 10:25:00,43.17,43.23,43.17,43.23,12735.9,28.423,28.4625,28.423,28.4625,12735.9
2007-04-11 10:30:00,43.22,43.22,43.13,43.16,19151.02,28.4559,28.4559,28.3966,28.4164,19151.02
2007-04-11 10:35:00,43.15,43.17,43.09,43.09,24339.72,28.4098,28.423,28.3703,28.3703,24339.72
2007-04-11 10:40:00,43.09,43.09,42.96,42.97,21415.18,28.3703,28.3703,28.2847,28.2913,21415.18
2007-04-11 10:45:00,42.96,42.97,42.88,42.9,58113.44,28.2847,28.2913,28.232,28.2452,58113.44
2007-04-11 10:50:00,42.91,42.92,42.77,42.82,46226.6,28.2518,28.2584,28.1596,28.1925,46226.6
2007-04-11 10:55:00,42.82,42.82,42.78,42.8,24245.38,28.1925,28.1925,28.1662,28.1794,24245.38
2007-04-11 11:00:00,42.8,42.87,42.79,42.86,23301.98,28.1794,28.2255,28.1728,28.2189,23301.98
2007-04-11 11:05:00,42.87,42.89,42.83,42.85,24717.08,28.2255,28.2386,28.1991,28.2123,24717.08
2007-04-11 11:10:00,42.83,42.88,42.8,42.88,30943.52,28.1991,28.232,28.1794,28.232,30943.52
2007-04-11 11:15:00,42.88,42.98,42.88,42.97,55566.26,28.232,28.2979,28.232,28.2913,55566.26
2007-04-11 11:20:00,42.98,43.1,42.98,43.09,34434.1,28.2979,28.3769,28.2979,28.3703,34434.1
2007-04-11 11:25:00,43.09,43.11,43.09,43.1,22924.62,28.3703,28.3835,28.3703,28.3769,22924.62
2007-04-11 11:30:00,43.1,43.11,43.04,43.05,33585.04,28.3769,28.3835,28.3374,28.344,33585.04
2007-04-11 11:35:00,43.04,43.1,43.04,43.08,28490.68,28.3374,28.3769,28.3374,28.3637,28490.68
2007-04-11 11:40:00,43.07,43.09,43.0,43.01,20566.12,28.3571,28.3703,28.3111,28.3176,20566.12
2007-04-11 11:45:00,43.01,43.05,43.01,43.03,8207.58,28.3176,28.344,28.3176,28.3308,8207.58
2007-04-11 11:50:00,43.03,43.04,43.03,43.03,4717.0,28.3308,28.3374,28.3308,28.3308,4717.0
2007-04-11 11:55:00,43.04,43.04,43.03,43.03,3490.58,28.3374,28.3374,28.3308,28.3308,3490.58
2007-04-11 12:00:00,43.04,43.07,43.04,43.07,18113.28,28.3374,28.3571,28.3374,28.3571,18113.28
2007-04-11 12:05:00,43.07,43.07,43.06,43.07,5000.02,28.3571,28.3571,28.3506,28.3571,5000.02
2007-04-11 12:10:00,43.07,43.08,43.06,43.08,14434.02,28.3571,28.3637,28.3506,28.3637,14434.02
2007-04-11 12:15:00,43.08,43.09,43.04,43.05,9811.36,28.3637,28.3703,28.3374,28.344,9811.36
2007-04-11 12:20:00,43.05,43.06,43.03,43.03,7075.5,28.344,28.3506,28.3308,28.3308,7075.5
2007-04-11 12:25:00,43.04,43.04,43.0,43.0,7735.88,28.3374,28.3374,28.3111,28.3111,7735.88
2007-04-11 12:30:00,43.01,43.01,42.97,42.97,16132.14,28.3176,28.3176,28.2913,28.2913,16132.14
2007-04-11 12:35:00,42.99,43.01,42.97,42.98,14339.68,28.3045,28.3176,28.2913,28.2979,14339.68
2007-04-11 12:40:00,42.98,43.08,42.97,43.05,66604.04,28.2979,28.3637,28.2913,28.344,66604.04
2007-04-11 12:45:00,43.07,43.09,43.06,43.07,17830.26,28.3571,28.3703,28.3506,28.3571,17830.26
2007-04-11 12:50:00,43.07,43.07,43.05,43.06,11132.12,28.3571,28.3571,28.344,28.3506,11132.12
2007-04-11 12:55:00,43.06,43.06,43.01,43.01,9528.34,28.3506,28.3506,28.3176,28.3176,9528.34
2007-04-11 13:00:00,43.01,43.04,42.99,43.04,24717.08,28.3176,28.3374,28.3045,28.3374,24717.08
2007-04-11 13:05:00,43.04,43.09,43.03,43.09,19528.38,28.3374,28.3703,28.3308,28.3703,19528.38
2007-04-11 13:10:00,43.09,43.13,43.09,43.12,23018.96,28.3703,28.3966,28.3703,28.3901,23018.96
2007-04-11 13:15:00,43.11,43.12,43.11,43.11,5660.4,28.3835,28.3901,28.3835,28.3835,5660.4
2007-04-11 13:20:00,43.11,43.11,43.08,43.09,8962.3,28.3835,28.3835,28.3637,28.3703,8962.3
2007-04-11 13:25:00,43.09,43.11,43.09,43.09,8490.6,28.3703,28.3835,28.3703,28.3703,8490.6
2007-04-11 13:30:00,43.09,43.12,43.09,43.12,8113.24,28.3703,28.3901,28.3703,28.3901,8113.24
2007-04-11 13:35:00,43.12,43.14,43.09,43.09,20188.76,28.3901,28.4032,28.3703,28.3703,20188.76
2007-04-11 13:40:00,43.09,43.09,43.06,43.06,16603.84,28.3703,28.3703,28.3506,28.3506,16603.84
2007-04-11 13:45:00,43.06,43.08,43.05,43.06,12641.56,28.3506,28.3637,28.344,28.3506,12641.56
2007-04-11 13:50:00,43.04,43.06,43.03,43.03,12358.54,28.3374,28.3506,28.3308,28.3308,12358.54
2007-04-11 13:55:00,43.01,43.03,42.97,42.97,16320.82,28.3176,28.3308,28.2913,28.2913,16320.82
2007-04-11 14:00:00,42.97,43.05,42.88,43.0,91226.78,28.2913,28.344,28.232,28.3111,91226.78
2007-04-11 14:05:00,43.0,43.04,42.94,42.99,35283.16,28.3111,28.3374,28.2716,28.3045,35283.16
2007-04-11 14:10:00,43.01,43.01,42.92,43.01,21132.16,28.3176,28.3176,28.2584,28.3176,21132.16
2007-04-11 14:15:00,43.01,43.05,42.92,43.01,31886.92,28.3176,28.344,28.2584,28.3176,31886.92
2007-04-11 14:20:00,43.0,43.04,42.99,42.99,8773.62,28.3111,28.3374,28.3045,28.3045,8773.62
2007-04-11 14:25:00,42.99,43.05,42.96,42.98,35660.52,28.3045,28.344,28.2847,28.2979,35660.52
2007-04-11 14:30:00,42.96,42.96,42.9,42.9,34339.76,28.2847,28.2847,28.2452,28.2452,34339.76
2007-04-11 14:35:00,42.9,42.92,42.82,42.91,69811.6,28.2452,28.2584,28.1925,28.2518,69811.6
2007-04-11 14:40:00,42.9,42.92,42.86,42.87,39245.44,28.2452,28.2584,28.2189,28.2255,39245.44
2007-04-11 14:45:00,42.87,42.9,42.85,42.89,27547.28,28.2255,28.2452,28.2123,28.2386,27547.28
2007-04-11 14:50:00,42.88,42.95,42.88,42.9,33396.36,28.232,28.2781,28.232,28.2452,33396.36
2007-04-11 14:55:00,42.89,42.95,42.89,42.93,34717.12,28.2386,28.2781,28.2386,28.265,34717.12
2007-04-11 15:00:00,42.92,42.98,42.9,42.97,38207.7,28.2584,28.2979,28.2452,28.2913,38207.7
2007-04-11 15:05:00,42.96,42.97,42.9,42.94,22075.56,28.2847,28.2913,28.2452,28.2716,22075.56
2007-04-11 15:10:00,42.95,42.98,42.94,42.96,16226.48,28.2781,28.2979,28.2716,28.2847,16226.48
2007-04-11 15:15:00,42.96,42.98,42.93,42.97,25943.5,28.2847,28.2979,28.265,28.2913,25943.5
2007-04-11 15:20:00,42.97,43.05,42.97,43.04,35754.86,28.2913,28.344,28.2913,28.3374,35754.86
2007-04-11 15:25:00,43.03,43.04,42.99,43.0,30471.82,28.3308,28.3374,28.3045,28.3111,30471.82
2007-04-11 15:30:00,43.0,43.01,42.97,42.99,20283.1,28.3111,28.3176,28.2913,28.3045,20283.1
2007-04-11 15:35:00,42.98,43.0,42.95,42.95,39528.46,28.2979,28.3111,28.2781,28.2781,39528.46
2007-04-11 15:40:00,42.94,43.0,42.92,42.93,56509.66,28.2716,28.3111,28.2584,28.265,56509.66
2007-04-11 15:45:00,42.94,43.03,42.94,42.95,56792.68,28.2716,28.3308,28.2716,28.2781,56792.68
2007-04-11 15:50:00,42.94,43.04,42.93,43.03,48773.78,28.2716,28.3374,28.265,28.3308,48773.78
2007-04-11 15:55:00,43.03,43.04,42.98,42.99,47830.38,28.3308,28.3374,28.2979,28.3045,47830.38
2007-04-12 09:30:00,42.96,42.96,42.58,42.6,90377.72,28.2847,28.2847,28.0345,28.0477,90377.72
2007-04-12 09:35:00,42.61,42.64,42.57,42.62,25754.82,28.0543,28.074,28.0279,28.0609,25754.82
2007-04-12 09:40:00,42.61,42.68,42.59,42.59,19528.38,28.0543,28.1004,28.0411,28.0411,19528.38
2007-04-12 09:45:00,42.6,42.7,42.6,42.69,24056.7,28.0477,28.1135,28.0477,28.107,24056.7
2007-04-12 09:50:00,42.69,42.72,42.6,42.62,25566.14,28.107,28.1267,28.0477,28.0609,25566.14
2007-04-12 09:55:00,42.63,42.69,42.57,42.59,25283.12,28.0674,28.107,28.0279,28.0411,25283.12
2007-04-12 10:00:00,42.58,42.62,42.53,42.62,29811.44,28.0345,28.0609,28.0016,28.0609,29811.44
2007-04-12 10:05:00,42.62,42.62,42.54,42.56,21698.2,28.0609,28.0609,28.0082,28.0214,21698.2
2007-04-12 10:10:00,42.56,42.61,42.53,42.6,37924.68,28.0214,28.0543,28.0016,28.0477,37924.68
2007-04-12 10:15:00,42.59,42.59,42.56,42.59,26226.52,28.0411,28.0411,28.0214,28.0411,26226.52
2007-04-12 10:20:00,42.59,42.6,42.55,42.57,53207.76,28.0411,28.0477,28.0148,28.0279,53207.76
2007-04-12 10:25:00,42.57,42.58,42.53,42.54,34717.12,28.0279,28.0345,28.0016,28.0082,34717.12
2007-04-12 10:30:00,42.54,42.64,42.53,42.57,22358.58,28.0082,28.074,28.0016,28.0279,22358.58
2007-04-12 10:35:00,42.58,42.59,42.53,42.53,27641.62,28.0345,28.0411,28.0016,28.0016,27641.62
2007-04-12 10:40:00,42.54,42.56,42.53,42.53,17169.88,28.0082,28.0214,28.0016,28.0016,17169.88
2007-04-12 10:45:00,42.54,42.6,42.53,42.57,28018.98,28.0082,28.0477,28.0016,28.0279,28018.98
2007-04-12 10:50:00,42.58,42.61,42.56,42.6,19056.68,28.0345,28.0543,28.0214,28.0477,19056.68
2007-04-12 10:55:00,42.6,42.61,42.52,42.54,53207.76,28.0477,28.0543,27.995,28.0082,53207.76
2007-04-12 11:00:00,42.54,42.62,42.54,42.6,37075.62,28.0082,28.0609,28.0082,28.0477,37075.62
2007-04-12 11:05:00,42.6,42.72,42.59,42.7,36509.58,28.0477,28.1267,28.0411,28.1135,36509.58
2007-04-12 11:10:00,42.7,42.71,42.63,42.64,22075.56,28.1135,28.1201,28.0674,28.074,22075.56
2007-04-12 11:15:00,42.65,42.65,42.6,42.6,12830.24,28.0806,28.0806,28.0477,28.0477,12830.24
2007-04-12 11:20:00,42.6,42.62,42.54,42.55,23207.64,28.0477,28.0609,28.0082,28.0148,23207.64
2007-04-12 11:25:00,42.55,42.58,42.54,42.58,20943.48,28.0148,28.0345,28.0082,28.0345,20943.48
2007-04-12 11:30:00,42.57,42.59,42.55,42.58,19151.02,28.0279,28.0411,28.0148,28.0345,19151.02
2007-04-12 11:35:00,42.59,42.59,42.54,42.57,19056.68,28.0411,28.0411,28.0082,28.0279,19056.68
2007-04-12 11:40:00,42.57,42.59,42.55,42.59,27264.26,28.0279,28.0411,28.0148,28.0411,27264.26
2007-04-12 11:45:00,42.59,42.6,42.58,42.6,7924.56,28.0411,28.0477,28.0345,28.0477,7924.56
2007-04-12 11:50:00,42.59,42.63,42.59,42.6,11132.12,28.0411,28.0674,28.0411,28.0477,11132.12
2007-04-12 11:55:00,42.6,42.6,42.55,42.59,21415.18,28.0477,28.0477,28.0148,28.0411,21415.18
2007-04-12 12:00:00,42.58,42.66,42.58,42.65,27641.62,28.0345,28.0872,28.0345,28.0806,27641.62
2007-04-12 12:05:00,42.65,42.66,42.61,42.64,13301.94,28.0806,28.0872,28.0543,28.074,13301.94
2007-04-12 12:10:00,42.64,42.65,42.62,42.63,10660.42,28.074,28.0806,28.0609,28.0674,10660.42
2007-04-12 12:15:00,42.63,42.64,42.61,42.62,20660.46,28.0674,28.074,28.0543,28.0609,20660.46
2007-04-12 12:20:00,42.63,42.64,42.62,42.64,5849.08,28.0674,28.074,28.0609,28.074,5849.08
2007-04-12 12:25:00,42.64,42.64,42.6,42.6,18207.62,28.074,28.074,28.0477,28.0477,18207.62
2007-04-12 12:30:00,42.6,42.6,42.55,42.59,43113.38,28.0477,28.0477,28.0148,28.0411,43113.38
2007-04-12 12:35:00,42.58,42.6,42.56,42.56,17830.26,28.0345,28.0477,28.0214,28.0214,17830.26
2007-04-12 12:40:00,42.57,42.6,42.57,42.6,8396.26,28.0279,28.0477,28.0279,28.0477,8396.26
2007-04-12 12:45:00,42.6,42.6,42.58,42.58,21132.16,28.0477,28.0477,28.0345,28.0345,21132.16
2007-04-12 12:50:00,42.57,42.6,42.57,42.59,26603.88,28.0279,28.0477,28.0279,28.0411,26603.88
2007-04-12 12:55:00,42.59,42.6,42.58,42.6,8301.92,28.0411,28.0477,28.0345,28.0477,8301.92
2007-04-12 13:00:00,42.61,42.63,42.61,42.63,16132.14,28.0543,28.0674,28.0543,28.0674,16132.14
2007-04-12 13:05:00,42.62,42.64,42.62,42.63,23868.02,28.0609,28.074,28.0609,28.0674,23868.02
2007-04-12 13:10:00,42.64,42.64,42.61,42.62,15754.78,28.074,28.074,28.0543,28.0609,15754.78
2007-04-12 13:15:00,42.62,42.63,42.58,42.58,12547.22,28.0609,28.0674,28.0345,28.0345,12547.22
2007-04-12 13:20:00,42.58,42.62,42.58,42.61,27830.3,28.0345,28.0609,28.0345,28.0543,27830.3
2007-04-12 13:25:00,42.61,42.63,42.6,42.62,16981.2,28.0543,28.0674,28.0477,28.0609,16981.2
2007-04-12 13:30:00,42.62,42.65,42.61,42.63,41603.94,28.0609,28.0806,28.0543,28.0674,41603.94
2007-04-12 13:35:00,42.62,42.63,42.61,42.62,10754.76,28.0609,28.0674,28.0543,28.0609,10754.76
2007-04-12 13:40:00,42.62,42.64,42.61,42.64,27075.58,28.0609,28.074,28.0543,28.074,27075.58
2007-04-12 13:45:00,42.64,42.66,42.64,42.66,13867.98,28.074,28.0872,28.074,28.0872,13867.98
2007-04-12 13:50:00,42.66,42.71,42.63,42.7,73113.5,28.0872,28.1201,28.0674,28.1135,73113.5
2007-04-12 13:55:00,42.69,42.69,42.66,42.68,16132.14,28.107,28.107,28.0872,28.1004,16132.14
2007-04-12 14:00:00,42.68,42.72,42.64,42.71,34151.08,28.1004,28.1267,28.074,28.1201,34151.08
2007-04-12 14:05:00,42.7,42.7,42.64,42.68,33585.04,28.1135,28.1135,28.074,28.1004,33585.04
2007-04-12 14:10:00,42.69,42.7,42.65,42.7,28962.38,28.107,28.1135,28.0806,28.1135,28962.38
2007-04-12 14:15:00,42.69,42.69,42.66,42.68,12547.22,28.107,28.107,28.0872,28.1004,12547.22
2007-04-12 14:20:00,42.68,42.7,42.66,42.68,20094.42,28.1004,28.1135,28.0872,28.1004,20094.42
2007-04-12 14:25:00,42.68,42.69,42.66,42.68,6981.16,28.1004,28.107,28.0872,28.1004,6981.16
2007-04-12 14:30:00,42.69,42.73,42.68,42.71,34245.42,28.107,28.1333,28.1004,28.1201,34245.42
2007-04-12 14:35:00,42.72,42.73,42.71,42.73,17452.9,28.1267,28.1333,28.1201,28.1333,17452.9
2007-04-12 14:40:00,42.72,42.79,42.72,42.77,29528.42,28.1267,28.1728,28.1267,28.1596,29528.42
2007-04-12 14:45:00,42.77,42.79,42.77,42.79,20283.1,28.1596,28.1728,28.1596,28.1728,20283.1
2007-04-12 14:50:00,42.79,42.79,42.77,42.78,29434.08,28.1728,28.1728,28.1596,28.1662,29434.08
2007-04-12 14:55:00,42.77,42.78,42.75,42.76,30188.8,28.1596,28.1662,28.1465,28.153,30188.8
2007-04-12 15:00:00,42.77,42.79,42.77,42.79,14528.36,28.1596,28.1728,28.1596,28.1728,14528.36
2007-04-12 15:05:00,42.79,42.82,42.78,42.82,21981.22,28.1728,28.1925,28.1662,28.1925,21981.22
2007-04-12 15:10:00,42.81,42.83,42.79,42.79,33868.06,28.186,28.1991,28.1728,28.1728,33868.06
2007-04-12 15:15:00,42.79,42.82,42.78,42.82,22452.92,28.1728,28.1925,28.1662,28.1925,22452.92
2007-04-12 15:20:00,42.81,42.82,42.79,42.8,40471.86,28.186,28.1925,28.1728,28.1794,40471.86
2007-04-12 15:25:00,42.81,42.89,42.81,42.88,45849.24,28.186,28.2386,28.186,28.232,45849.24
2007-04-12 15:30:00,42.88,42.89,42.87,42.88,23773.68,28.232,28.2386,28.2255,28.232,23773.68
2007-04-12 15:35:00,42.88,42.88,42.86,42.87,54245.5,28.232,28.232,28.2189,28.2255,54245.5
2007-04-12 15:40:00,42.86,42.86,42.78,42.82,49811.52,28.2189,28.2189,28.1662,28.1925,49811.52
2007-04-12 15:45:00,42.82,42.87,42.82,42.86,33868.06,28.1925,28.2255,28.1925,28.2189,33868.06
2007-04-12 15:50:00,42.86,42.93,42.86,42.92,47075.66,28.2189,28.265,28.2189,28.2584,47075.66
2007-04-12 15:55:00,42.91,42.93,42.9,42.92,45188.86,28.2518,28.265,28.2452,28.2584,45188.86
2007-04-13 09:30:00,43.63,43.63,42.52,42.78,66038.0,28.7258,28.7258,27.995,28.1662,66038.0
2007-04-13 09:35:00,42.78,42.83,42.73,42.81,28207.66,28.1662,28.1991,28.1333,28.186,28207.66
2007-04-13 09:40:00,42.81,42.86,42.8,42.81,20849.14,28.186,28.2189,28.1794,28.186,20849.14
2007-04-13 09:45:00,42.82,42.93,42.81,42.93,29905.78,28.1925,28.265,28.186,28.265,29905.78
2007-04-13 09:50:00,42.94,42.95,42.82,42.85,38207.7,28.2716,28.2781,28.1925,28.2123,38207.7
2007-04-13 09:55:00,42.85,42.97,42.83,42.89,21037.82,28.2123,28.2913,28.1991,28.2386,21037.82
2007-04-13 10:00:00,42.88,42.99,42.82,42.94,64811.58,28.232,28.3045,28.1925,28.2716,64811.58
2007-04-13 10:05:00,42.94,42.95,42.79,42.85,60566.28,28.2716,28.2781,28.1728,28.2123,60566.28
2007-04-13 10:10:00,42.82,42.88,42.79,42.83,26415.2,28.1925,28.232,28.1728,28.1991,26415.2
2007-04-13 10:15:00,42.85,42.87,42.75,42.76,33113.34,28.2123,28.2255,28.1465,28.153,33113.34
2007-04-13 10:20:00,42.76,42.88,42.75,42.83,24811.42,28.153,28.232,28.1465,28.1991,24811.42
2007-04-13 10:25:00,42.83,42.85,42.75,42.75,14434.02,28.1991,28.2123,28.1465,28.1465,14434.02
2007-04-13 10:30:00,42.75,42.79,42.74,42.74,21603.86,28.1465,28.1728,28.1399,28.1399,21603.86
2007-04-13 10:35:00,42.74,42.89,42.73,42.83,35094.48,28.1399,28.2386,28.1333,28.1991,35094.48
2007-04-13 10:40:00,42.83,42.88,42.81,42.81,32641.64,28.1991,28.232,28.186,28.186,32641.64
2007-04-13 10:45:00,42.81,42.94,42.81,42.88,34339.76,28.186,28.2716,28.186,28.232,34339.76
2007-04-13 10:50:00,42.87,42.93,42.86,42.91,57264.38,28.2255,28.265,28.2189,28.2518,57264.38
2007-04-13 10:55:00,42.9,42.9,42.81,42.87,20660.46,28.2452,28.2452,28.186,28.2255,20660.46
2007-04-13 11:00:00,42.87,42.94,42.86,42.94,36698.26,28.2255,28.2716,28.2189,28.2716,36698.26
2007-04-13 11:05:00,42.93,42.95,42.89,42.94,34151.08,28.265,28.2781,28.2386,28.2716,34151.08
2007-04-13 11:10:00,42.94,42.94,42.89,42.94,33396.36,28.2716,28.2716,28.2386,28.2716,33396.36
2007-04-13 11:15:00,42.93,42.99,42.89,42.89,32075.6,28.265,28.3045,28.2386,28.2386,32075.6
2007-04-13 11:20:00,42.89,42.93,42.89,42.93,36037.88,28.2386,28.265,28.2386,28.265,36037.88
2007-04-13 11:25:00,42.92,42.94,42.91,42.92,28773.7,28.2584,28.2716,28.2518,28.2584,28773.7
2007-04-13 11:30:00,42.92,42.95,42.91,42.95,32924.66,28.2584,28.2781,28.2518,28.2781,32924.66
2007-04-13 11:35:00,42.95,42.97,42.93,42.94,13584.96,28.2781,28.2913,28.265,28.2716,13584.96
2007-04-13 11:40:00,42.95,42.96,42.93,42.95,15471.76,28.2781,28.2847,28.265,28.2781,15471.76
2007-04-13 11:45:00,42.95,42.99,42.94,42.99,15377.42,28.2781,28.3045,28.2716,28.3045,15377.42
2007-04-13 11:50:00,43.0,43.09,43.0,43.06,32924.66,28.3111,28.3703,28.3111,28.3506,32924.66
2007-04-13 11:55:00,43.06,43.06,43.01,43.06,28773.7,28.3506,28.3506,28.3176,28.3506,28773.7
2007-04-13 12:00:00,43.05,43.08,43.0,43.03,33868.06,28.344,28.3637,28.3111,28.3308,33868.06
2007-04-13 12:05:00,43.01,43.04,43.0,43.01,9905.7,28.3176,28.3374,28.3111,28.3176,9905.7
2007-04-13 12:10:00,43.01,43.03,43.0,43.01,16509.5,28.3176,28.3308,28.3111,28.3176,16509.5
2007-04-13 12:15:00,43.03,43.03,42.98,42.98,25660.48,28.3308,28.3308,28.2979,28.2979,25660.48
2007-04-13 12:20:00,42.99,43.03,42.99,43.03,9056.64,28.3045,28.3308,28.3045,28.3308,9056.64
2007-04-13 12:25:00,43.03,43.06,43.0,43.05,9528.34,28.3308,28.3506,28.3111,28.344,9528.34
2007-04-13 12:30:00,43.05,43.05,42.95,42.95,14056.66,28.344,28.344,28.2781,28.2781,14056.66
2007-04-13 12:35:00,42.95,42.97,42.95,42.96,11320.8,28.2781,28.2913,28.2781,28.2847,11320.8
2007-04-13 12:40:00,42.96,42.96,42.95,42.95,7641.54,28.2847,28.2847,28.2781,28.2781,7641.54
2007-04-13 12:45:00,42.94,42.98,42.94,42.98,16037.8,28.2716,28.2979,28.2716,28.2979,16037.8
2007-04-13 12:50:00,42.98,43.05,42.98,43.03,12547.22,28.2979,28.344,28.2979,28.3308,12547.22
2007-04-13 12:55:00,43.01,43.03,42.99,43.01,19905.74,28.3176,28.3308,28.3045,28.3176,19905.74
2007-04-13 13:00:00,43.01,43.05,42.97,43.05,47641.7,28.3176,28.344,28.2913,28.344,47641.7
2007-04-13 13:05:00,43.05,43.06,43.03,43.05,79905.98,28.344,28.3506,28.3308,28.344,79905.98
2007-04-13 13:10:00,43.04,43.04,42.94,42.94,38868.08,28.3374,28.3374,28.2716,28.2716,38868.08
2007-04-13 13:15:00,42.94,42.98,42.93,42.96,20471.78,28.2716,28.2979,28.265,28.2847,20471.78
2007-04-13 13:20:00,42.97,43.03,42.97,42.99,25849.16,28.2913,28.3308,28.2913,28.3045,25849.16
2007-04-13 13:25:00,42.99,43.0,42.98,42.98,9056.64,28.3045,28.3111,28.2979,28.2979,9056.64
2007-04-13 13:30:00,42.97,43.03,42.97,43.01,23396.32,28.2913,28.3308,28.2913,28.3176,23396.32
2007-04-13 13:35:00,43.01,43.03,42.99,43.03,25660.48,28.3176,28.3308,28.3045,28.3308,25660.48
2007-04-13 13:40:00,43.01,43.01,42.97,43.01,43396.4,28.3176,28.3176,28.2913,28.3176,43396.4
2007-04-13 13:45:00,43.0,43.03,43.0,43.03,10188.72,28.3111,28.3308,28.3111,28.3308,10188.72
2007-04-13 13:50:00,43.03,43.04,43.01,43.03,7547.2,28.3308,28.3374,28.3176,28.3308,7547.2
2007-04-13 13:55:00,43.03,43.04,43.01,43.04,3207.56,28.3308,28.3374,28.3176,28.3374,3207.56
2007-04-13 14:00:00,43.04,43.04,43.0,43.01,18584.98,28.3374,28.3374,28.3111,28.3176,18584.98
2007-04-13 14:05:00,43.0,43.0,42.98,42.98,19151.02,28.3111,28.3111,28.2979,28.2979,19151.02
2007-04-13 14:10:00,42.99,42.99,42.97,42.98,10849.1,28.3045,28.3045,28.2913,28.2979,10849.1
2007-04-13 14:15:00,42.99,42.99,42.97,42.98,24056.7,28.3045,28.3045,28.2913,28.2979,24056.7
2007-04-13 14:20:00,42.98,42.99,42.97,42.97,14056.66,28.2979,28.3045,28.2913,28.2913,14056.66
2007-04-13 14:25:00,42.97,42.99,42.96,42.98,14245.34,28.2913,28.3045,28.2847,28.2979,14245.34
2007-04-13 14:30:00,42.97,42.98,42.97,42.97,12452.88,28.2913,28.2979,28.2913,28.2913,12452.88
2007-04-13 14:35:00,42.97,42.99,42.97,42.97,24151.04,28.2913,28.3045,28.2913,28.2913,24151.04
2007-04-13 14:40:00,42.98,42.98,42.96,42.96,31603.9,28.2979,28.2979,28.2847,28.2847,31603.9
2007-04-13 14:45:00,42.97,42.99,42.95,42.97,51698.32,28.2913,28.3045,28.2781,28.2913,51698.32
2007-04-13 14:50:00,42.98,42.99,42.94,42.95,41226.58,28.2979,28.3045,28.2716,28.2781,41226.58
2007-04-13 14:55:00,42.95,43.0,42.94,43.0,37452.98,28.2781,28.3111,28.2716,28.3111,37452.98
2007-04-13 15:00:00,43.0,43.01,42.99,43.01,12075.52,28.3111,28.3176,28.3045,28.3176,12075.52
2007-04-13 15:05:00,43.01,43.06,43.01,43.06,32358.62,28.3176,28.3506,28.3176,28.3506,32358.62
2007-04-13 15:10:00,43.06,43.08,43.04,43.08,24905.76,28.3506,28.3637,28.3374,28.3637,24905.76
2007-04-13 15:15:00,43.08,43.08,43.04,43.07,44339.8,28.3637,28.3637,28.3374,28.3571,44339.8
2007-04-13 15:20:00,43.08,43.09,43.06,43.06,34056.74,28.3637,28.3703,28.3506,28.3506,34056.74
2007-04-13 15:25:00,43.07,43.09,43.06,43.06,21226.5,28.3571,28.3703,28.3506,28.3506,21226.5
2007-04-13 15:30:00,43.07,43.11,43.07,43.08,28962.38,28.3571,28.3835,28.3571,28.3637,28962.38
2007-04-13 15:35:00,43.08,43.11,43.08,43.11,19811.4,28.3637,28.3835,28.3637,28.3835,19811.4
2007-04-13 15:40:00,43.1,43.12,43.09,43.12,31320.88,28.3769,28.3901,28.3703,28.3901,31320.88
2007-04-13 15:45:00,43.11,43.13,43.08,43.13,87736.2,28.3835,28.3966,28.3637,28.3966,87736.2
2007-04-13 15:50:00,43.12,43.14,43.12,43.14,41037.9,28.3901,28.4032,28.3901,28.4032,41037.9
2007-04-13 15:55:00,43.13,43.14,43.12,43.13,41320.92,28.3966,28.4032,28.3901,28.3966,41320.92
2007-04-16 09:30:00,43.49,43.69,43.42,43.67,135755.26,28.6337,28.7653,28.5876,28.7522,135755.26
2007-04-16 09:35:00,43.67,43.78,43.66,43.78,54151.16,28.7522,28.8246,28.7456,28.8246,54151.16
2007-04-16 09:40:00,43.78,43.89,43.77,43.89,84717.32,28.8246,28.897,28.818,28.897,84717.32
2007-04-16 09:45:00,43.87,44.07,43.86,43.98,82641.84,28.8839,29.0155,28.8773,28.9563,82641.84
2007-04-16 09:50:00,43.99,44.03,43.95,43.96,33868.06,28.9629,28.9892,28.9365,28.9431,33868.06
2007-04-16 09:55:00,43.97,43.98,43.92,43.94,32830.32,28.9497,28.9563,28.9168,28.9299,32830.32
2007-04-16 10:00:00,43.94,43.97,43.88,43.92,52736.06,28.9299,28.9497,28.8904,28.9168,52736.06
2007-04-16 10:05:00,43.93,43.99,43.93,43.99,25566.14,28.9234,28.9629,28.9234,28.9629,25566.14
2007-04-16 10:10:00,43.99,44.19,43.98,44.17,83773.92,28.9629,29.0945,28.9563,29.0814,83773.92
2007-04-16 10:15:00,44.17,44.2,44.12,44.12,74056.9,29.0814,29.1011,29.0485,29.0485,74056.9
2007-04-16 10:20:00,44.12,44.16,44.11,44.16,61415.34,29.0485,29.0748,29.0419,29.0748,61415.34
2007-04-16 10:25:00,44.16,44.19,44.07,44.09,53962.48,29.0748,29.0945,29.0155,29.0287,53962.48
2007-04-16 10:30:00,44.07,44.16,44.03,44.15,84151.28,29.0155,29.0748,28.9892,29.0682,84151.28
2007-04-16 10:35:00,44.15,44.24,44.14,44.15,127075.98,29.0682,29.1275,29.0616,29.0682,127075.98
2007-04-16 10:40:00,44.15,44.44,44.12,44.42,167453.5,29.0682,29.2591,29.0485,29.246,167453.5
2007-04-16 10:45:00,44.42,44.44,44.37,44.44,70094.62,29.246,29.2591,29.2131,29.2591,70094.62
2007-04-16 10:50:00,44.44,44.45,44.41,44.44,60188.92,29.2591,29.2657,29.2394,29.2591,60188.92
2007-04-16 10:55:00,44.42,44.42,44.21,44.22,55000.22,29.246,29.246,29.1077,29.1143,55000.22
2007-04-16 11:00:00,44.21,44.31,44.2,44.29,53396.44,29.1077,29.1736,29.1011,29.1604,53396.44
2007-04-16 11:05:00,44.28,44.35,44.25,44.32,25660.48,29.1538,29.1999,29.1341,29.1801,25660.48
2007-04-16 11:10:00,44.31,44.33,44.28,44.32,27641.62,29.1736,29.1867,29.1538,29.1801,27641.62
2007-04-16 11:15:00,44.32,44.35,44.25,44.25,62924.78,29.1801,29.1999,29.1341,29.1341,62924.78
2007-04-16 11:20:00,44.25,44.29,44.23,44.23,28679.36,29.1341,29.1604,29.1209,29.1209,28679.36
2007-04-16 11:25:00,44.24,44.25,44.23,44.24,15094.4,29.1275,29.1341,29.1209,29.1275,15094.4
2007-04-16 11:30:00,44.24,44.28,44.23,44.28,20943.48,29.1275,29.1538,29.1209,29.1538,20943.48
2007-04-16 11:35:00,44.28,44.31,44.28,44.3,32169.94,29.1538,29.1736,29.1538,29.167,32169.94
2007-04-16 11:40:00,44.3,44.31,44.27,44.28,48490.76,29.167,29.1736,29.1472,29.1538,48490.76
2007-04-16 11:45:00,44.28,44.31,44.27,44.29,57170.04,29.1538,29.1736,29.1472,29.1604,57170.04
2007-04-16 11:50:00,44.29,44.31,44.22,44.22,77358.8,29.1604,29.1736,29.1143,29.1143,77358.8
2007-04-16 11:55:00,44.22,44.23,44.18,44.19,28868.04,29.1143,29.1209,29.088,29.0945,28868.04
2007-04-16 12:00:00,44.19,44.19,44.14,44.14,34717.12,29.0945,29.0945,29.0616,29.0616,34717.12
2007-04-16 12:05:00,44.14,44.17,44.12,44.17,36415.24,29.0616,29.0814,29.0485,29.0814,36415.24
2007-04-16 12:10:00,44.17,44.18,44.14,44.15,9811.36,29.0814,29.088,29.0616,29.0682,9811.36
2007-04-16 12:15:00,44.15,44.17,44.14,44.15,12169.86,29.0682,29.0814,29.0616,29.0682,12169.86
2007-04-16 12:20:00,44.15,44.2,44.15,44.17,15943.46,29.0682,29.1011,29.0682,29.0814,15943.46
2007-04-16 12:25:00,44.17,44.18,44.11,44.11,26226.52,29.0814,29.088,29.0419,29.0419,26226.52
2007-04-16 12:30:00,44.11,44.14,44.11,44.13,15094.4,29.0419,29.0616,29.0419,29.055,15094.4
2007-04-16 12:35:00,44.13,44.14,44.12,44.12,10094.38,29.055,29.0616,29.0485,29.0485,10094.38
2007-04-16 12:40:00,44.13,44.13,44.11,44.12,17547.24,29.055,29.055,29.0419,29.0485,17547.24
2007-04-16 12:45:00,44.12,44.13,44.1,44.12,15377.42,29.0485,29.055,29.0353,29.0485,15377.42
2007-04-16 12:50:00,44.12,44.13,44.05,44.06,30377.48,29.0485,29.055,29.0024,29.009,30377.48
2007-04-16 12:55:00,44.06,44.07,44.05,44.06,15754.78,29.009,29.0155,29.0024,29.009,15754.78
2007-04-16 13:00:00,44.06,44.09,44.05,44.07,14622.7,29.009,29.0287,29.0024,29.0155,14622.7
2007-04-16 13:05:00,44.07,44.09,44.06,44.06,18584.98,29.0155,29.0287,29.009,29.009,18584.98
2007-04-16 13:10:00,44.06,44.09,44.05,44.09,15283.08,29.009,29.0287,29.0024,29.0287,15283.08
2007-04-16 13:15:00,44.09,44.11,44.09,44.11,41698.28,29.0287,29.0419,29.0287,29.0419,41698.28
2007-04-16 13:20:00,44.11,44.11,44.06,44.1,33962.4,29.0419,29.0419,29.009,29.0353,33962.4
2007-04-16 13:25:00,44.1,44.11,44.04,44.06,52641.72,29.0353,29.0419,28.9958,29.009,52641.72
2007-04-16 13:30:00,44.06,44.06,44.0,44.01,66698.38,29.009,29.009,28.9695,28.976,66698.38
2007-04-16 13:35:00,44.01,44.04,44.01,44.04,16981.2,28.976,28.9958,28.976,28.9958,16981.2
2007-04-16 13:40:00,44.03,44.04,43.96,43.96,33585.04,28.9892,28.9958,28.9431,28.9431,33585.04
2007-04-16 13:45:00,43.97,43.97,43.94,43.96,17547.24,28.9497,28.9497,28.9299,28.9431,17547.24
2007-04-16 13:50:00,43.95,43.95,43.92,43.92,22169.9,28.9365,28.9365,28.9168,28.9168,22169.9
2007-04-16 13:55:00,43.91,43.97,43.89,43.91,42358.66,28.9102,28.9497,28.897,28.9102,42358.66
2007-04-16 14:00:00,43.91,43.92,43.89,43.91,30283.14,28.9102,28.9168,28.897,28.9102,30283.14
2007-04-16 14:05:00,43.92,43.93,43.89,43.92,29056.72,28.9168,28.9234,28.897,28.9168,29056.72
2007-04-16 14:10:00,43.92,43.93,43.91,43.92,16320.82,28.9168,28.9234,28.9102,28.9168,16320.82
2007-04-16 14:15:00,43.91,43.93,43.87,43.92,37358.64,28.9102,28.9234,28.8839,28.9168,37358.64
2007-04-16 14:20:00,43.93,43.93,43.85,43.86,16415.16,28.9234,28.9234,28.8707,28.8773,16415.16
2007-04-16 14:25:00,43.86,43.87,43.85,43.86,21603.86,28.8773,28.8839,28.8707,28.8773,21603.86
2007-04-16 14:30:00,43.86,43.91,43.85,43.91,33019.0,28.8773,28.9102,28.8707,28.9102,33019.0
2007-04-16 14:35:00,43.89,43.97,43.89,43.93,24434.06,28.897,28.9497,28.897,28.9234,24434.06
2007-04-16 14:40:00,43.94,43.94,43.88,43.91,29905.78,28.9299,28.9299,28.8904,28.9102,29905.78
2007-04-16 14:45:00,43.91,43.93,43.88,43.89,51132.28,28.9102,28.9234,28.8904,28.897,51132.28
2007-04-16 14:50:00,43.89,43.92,43.88,43.91,30000.12,28.897,28.9168,28.8904,28.9102,30000.12
2007-04-16 14:55:00,43.91,43.91,43.88,43.88,25283.12,28.9102,28.9102,28.8904,28.8904,25283.12
2007-04-16 15:00:00,43.89,43.92,43.87,43.91,31603.9,28.897,28.9168,28.8839,28.9102,31603.9
2007-04-16 15:05:00,43.92,43.92,43.88,43.89,21698.2,28.9168,28.9168,28.8904,28.897,21698.2
2007-04-16 15:10:00,43.91,43.99,43.89,43.96,82358.82,28.9102,28.9629,28.897,28.9431,82358.82
2007-04-16 15:15:00,43.96,43.99,43.94,43.99,42453.0,28.9431,28.9629,28.9299,28.9629,42453.0
2007-04-16 15:20:00,43.99,43.99,43.96,43.97,20094.42,28.9629,28.9629,28.9431,28.9497,20094.42
2007-04-16 15:25:00,43.97,44.02,43.96,43.99,52358.7,28.9497,28.9826,28.9431,28.9629,52358.7
2007-04-16 15:30:00,43.99,44.03,43.97,44.03,45754.9,28.9629,28.9892,28.9497,28.9892,45754.9
2007-04-16 15:35:00,44.03,44.12,44.03,44.09,124057.1,28.9892,29.0485,28.9892,29.0287,124057.1
2007-04-16 15:40:00,44.1,44.14,44.09,44.12,93962.64,29.0353,29.0616,29.0287,29.0485,93962.64
2007-04-16 15:45:00,44.12,44.13,44.09,44.09,80472.02,29.0485,29.055,29.0287,29.0287,80472.02
2007-04-16 15:50:00,44.09,44.11,44.07,44.1,80849.38,29.0287,29.0419,29.0155,29.0353,80849.38
2007-04-16 15:55:00,44.09,44.15,44.07,44.13,113585.36,29.0287,29.0682,29.0155,29.055,113585.36
2007-04-17 09:30:00,44.2,44.31,44.16,44.25,100660.78,29.1011,29.1736,29.0748,29.1341,100660.78
2007-04-17 09:35:00,44.25,44.41,44.25,44.39,70377.64,29.1341,29.2394,29.1341,29.2262,70377.64
2007-04-17 09:40:00,44.39,44.4,44.3,44.35,71698.4,29.2262,29.2328,29.167,29.1999,71698.4
2007-04-17 09:45:00,44.35,44.36,44.31,44.35,31320.88,29.1999,29.2065,29.1736,29.1999,31320.88
2007-04-17 09:50:00,44.36,44.38,44.33,44.37,53490.78,29.2065,29.2196,29.1867,29.2131,53490.78
2007-04-17 09:55:00,44.36,44.47,44.35,44.42,43585.08,29.2065,29.2789,29.1999,29.246,43585.08
2007-04-17 10:00:00,44.44,44.44,44.37,44.4,36509.58,29.2591,29.2591,29.2131,29.2328,36509.58
2007-04-17 10:05:00,44.39,44.41,44.37,44.37,24528.4,29.2262,29.2394,29.2131,29.2131,24528.4
2007-04-17 10:10:00,44.38,44.44,44.37,44.44,48490.76,29.2196,29.2591,29.2131,29.2591,48490.76
2007-04-17 10:15:00,44.42,44.5,44.42,44.49,56320.98,29.246,29.2986,29.246,29.2921,56320.98
2007-04-17 10:20:00,44.49,44.52,44.48,44.49,53868.14,29.2921,29.3118,29.2855,29.2921,53868.14
2007-04-17 10:25:00,44.49,44.5,44.38,44.39,18679.32,29.2921,29.2986,29.2196,29.2262,18679.32
2007-04-17 10:30:00,44.37,44.42,44.36,44.39,62170.06,29.2131,29.246,29.2065,29.2262,62170.06
2007-04-17 10:35:00,44.39,44.4,44.35,44.35,35943.54,29.2262,29.2328,29.1999,29.1999,35943.54
2007-04-17 10:40:00,44.35,44.44,44.35,44.42,28302.0,29.1999,29.2591,29.1999,29.246,28302.0
2007-04-17 10:45:00,44.42,44.56,44.41,44.56,92547.54,29.246,29.3382,29.2394,29.3382,92547.54
2007-04-17 10:50:00,44.56,44.57,44.52,44.53,26415.2,29.3382,29.3447,29.3118,29.3184,26415.2
2007-04-17 10:55:00,44.53,44.56,44.52,44.56,35377.5,29.3184,29.3382,29.3118,29.3382,35377.5
2007-04-17 11:00:00,44.55,44.63,44.55,44.59,47830.38,29.3316,29.3842,29.3316,29.3579,47830.38
2007-04-17 11:05:00,44.6,44.63,44.58,44.6,27735.96,29.3645,29.3842,29.3513,29.3645,27735.96
2007-04-17 11:10:00,44.6,44.68,44.58,44.68,57547.4,29.3645,29.4172,29.3513,29.4172,57547.4
2007-04-17 11:15:00,44.68,44.68,44.67,44.68,37641.66,29.4172,29.4172,29.4106,29.4172,37641.66
2007-04-17 11:20:00,44.67,44.7,44.65,44.65,85472.04,29.4106,29.4303,29.3974,29.3974,85472.04
2007-04-17 11:25:00,44.65,44.72,44.62,44.72,76509.74,29.3974,29.4435,29.3777,29.4435,76509.74
2007-04-17 11:30:00,44.72,44.77,44.71,44.76,29339.74,29.4435,29.4764,29.4369,29.4698,29339.74
2007-04-17 11:35:00,44.76,44.82,44.74,44.78,78773.9,29.4698,29.5093,29.4567,29.483,78773.9
2007-04-17 11:40:00,44.78,44.82,44.75,44.81,39905.82,29.483,29.5093,29.4632,29.5028,39905.82
2007-04-17 11:45:00,44.81,44.84,44.76,44.82,94245.66,29.5028,29.5225,29.4698,29.5093,94245.66
2007-04-17 11:50:00,44.81,44.84,44.8,44.81,28773.7,29.5028,29.5225,29.4962,29.5028,28773.7
2007-04-17 11:55:00,44.81,44.82,44.77,44.81,69811.6,29.5028,29.5093,29.4764,29.5028,69811.6
2007-04-17 12:00:00,44.81,44.84,44.81,44.84,30566.16,29.5028,29.5225,29.5028,29.5225,30566.16
2007-04-17 12:05:00,44.84,44.86,44.8,44.81,41886.96,29.5225,29.5357,29.4962,29.5028,41886.96
2007-04-17 12:10:00,44.81,44.82,44.73,44.74,37075.62,29.5028,29.5093,29.4501,29.4567,37075.62
2007-04-17 12:15:00,44.74,44.82,44.73,44.82,64717.24,29.4567,29.5093,29.4501,29.5093,64717.24
2007-04-17 12:20:00,44.82,44.82,44.71,44.77,57641.74,29.5093,29.5093,29.4369,29.4764,57641.74
2007-04-17 12:25:00,44.77,44.84,44.77,44.78,54151.16,29.4764,29.5225,29.4764,29.483,54151.16
2007-04-17 12:30:00,44.78,44.85,44.78,44.85,10943.44,29.483,29.5291,29.483,29.5291,10943.44
2007-04-17 12:35:00,44.85,44.86,44.84,44.85,28679.36,29.5291,29.5357,29.5225,29.5291,28679.36
2007-04-17 12:40:00,44.85,44.85,44.77,44.8,33396.36,29.5291,29.5291,29.4764,29.4962,33396.36
2007-04-17 12:45:00,44.78,44.8,44.77,44.78,33302.02,29.483,29.4962,29.4764,29.483,33302.02
2007-04-17 12:50:00,44.78,44.78,44.74,44.76,25566.14,29.483,29.483,29.4567,29.4698,25566.14
2007-04-17 12:55:00,44.76,44.76,44.75,44.75,3207.56,29.4698,29.4698,29.4632,29.4632,3207.56
2007-04-17 13:00:00,44.76,44.77,44.73,44.77,19622.72,29.4698,29.4764,29.4501,29.4764,19622.72
2007-04-17 13:05:00,44.77,44.77,44.69,44.7,43962.44,29.4764,29.4764,29.4237,29.4303,43962.44
2007-04-17 13:10:00,44.69,44.69,44.55,44.55,51603.98,29.4237,29.4237,29.3316,29.3316,51603.98
2007-04-17 13:15:00,44.55,44.55,44.49,44.5,31886.92,29.3316,29.3316,29.2921,29.2986,31886.92
2007-04-17 13:20:00,44.5,44.5,44.46,44.5,30188.8,29.2986,29.2986,29.2723,29.2986,30188.8
2007-04-17 13:25:00,44.49,44.54,44.48,44.52,61981.38,29.2921,29.325,29.2855,29.3118,61981.38
2007-04-17 13:30:00,44.53,44.53,44.51,44.53,44056.78,29.3184,29.3184,29.3052,29.3184,44056.78
2007-04-17 13:35:00,44.52,44.55,44.48,44.52,61981.38,29.3118,29.3316,29.2855,29.3118,61981.38
2007-04-17 13:40:00,44.52,44.53,44.41,44.46,44622.82,29.3118,29.3184,29.2394,29.2723,44622.82
2007-04-17 13:45:00,44.46,44.47,44.39,44.41,37075.62,29.2723,29.2789,29.2262,29.2394,37075.62
2007-04-17 13:50:00,44.4,44.42,44.38,44.39,29717.1,29.2328,29.246,29.2196,29.2262,29717.1
2007-04-17 13:55:00,44.39,44.39,44.37,44.37,14717.04,29.2262,29.2262,29.2131,29.2131,14717.04
2007-04-17 14:00:00,44.37,44.45,44.35,44.42,85189.02,29.2131,29.2657,29.1999,29.246,85189.02
2007-04-17 14:05:00,44.42,44.42,44.4,44.41,33396.36,29.246,29.246,29.2328,29.2394,33396.36
2007-04-17 14:10:00,44.41,44.41,44.36,44.4,24245.38,29.2394,29.2394,29.2065,29.2328,24245.38
2007-04-17 14:15:00,44.4,44.45,44.4,44.41,64056.86,29.2328,29.2657,29.2328,29.2394,64056.86
2007-04-17 14:20:00,44.41,44.51,44.41,44.51,36886.94,29.2394,29.3052,29.2394,29.3052,36886.94
2007-04-17 14:25:00,44.5,44.51,44.4,44.4,68679.52,29.2986,29.3052,29.2328,29.2328,68679.52
2007-04-17 14:30:00,44.4,44.41,44.35,44.36,50660.58,29.2328,29.2394,29.1999,29.2065,50660.58
2007-04-17 14:35:00,44.36,44.4,44.35,44.39,80660.7,29.2065,29.2328,29.1999,29.2262,80660.7
2007-04-17 14:40:00,44.39,44.42,44.38,44.39,47264.34,29.2262,29.246,29.2196,29.2262,47264.34
2007-04-17 14:45:00,44.38,44.41,44.36,44.4,18207.62,29.2196,29.2394,29.2065,29.2328,18207.62
2007-04-17 14:50:00,44.39,44.42,44.37,44.37,52641.72,29.2262,29.246,29.2131,29.2131,52641.72
2007-04-17 14:55:00,44.36,44.38,44.34,44.36,66321.02,29.2065,29.2196,29.1933,29.2065,66321.02
2007-04-17 15:00:00,44.37,44.39,44.34,44.35,108019.3,29.2131,29.2262,29.1933,29.1999,108019.3
2007-04-17 15:05:00,44.35,44.37,44.23,44.23,105189.1,29.1999,29.2131,29.1209,29.1209,105189.1
2007-04-17 15:10:00,44.23,44.27,44.14,44.16,181321.48,29.1209,29.1472,29.0616,29.0748,181321.48
2007-04-17 15:15:00,44.14,44.16,44.03,44.09,128019.38,29.0616,29.0748,28.9892,29.0287,128019.38
2007-04-17 15:20:00,44.09,44.1,44.03,44.05,123774.08,29.0287,29.0353,28.9892,29.0024,123774.08
2007-04-17 15:25:00,44.04,44.05,43.87,43.96,115283.48,28.9958,29.0024,28.8839,28.9431,115283.48
2007-04-17 15:30:00,43.96,44.02,43.96,44.0,83679.58,28.9431,28.9826,28.9431,28.9695,83679.58
2007-04-17 15:35:00,44.0,44.09,43.99,44.06,69151.22,28.9695,29.0287,28.9629,29.009,69151.22
2007-04-17 15:40:00,44.06,44.09,44.03,44.09,94434.34,29.009,29.0287,28.9892,29.0287,94434.34
2007-04-17 15:45:00,44.09,44.1,43.95,44.0,158396.86,29.0287,29.0353,28.9365,28.9695,158396.86
2007-04-17 15:50:00,44.0,44.06,43.99,44.05,195661.16,28.9695,29.009,28.9629,29.0024,195661.16
2007-04-17 15:55:00,44.05,44.07,44.0,44.02,146321.34,29.0024,29.0155,28.9695,28.9826,146321.34
2007-04-18 09:30:00,44.06,44.29,44.03,44.29,114623.1,29.009,29.1604,28.9892,29.1604,114623.1
2007-04-18 09:35:00,44.25,44.28,44.15,44.16,78679.56,29.1341,29.1538,29.0682,29.0748,78679.56
2007-04-18 09:40:00,44.17,44.2,44.06,44.12,38868.08,29.0814,29.1011,29.009,29.0485,38868.08
2007-04-18 09:45:00,44.11,44.11,43.94,44.01,88773.94,29.0419,29.0419,28.9299,28.976,88773.94
2007-04-18 09:50:00,44.01,44.15,43.99,44.13,91321.12,28.976,29.0682,28.9629,29.055,91321.12
2007-04-18 09:55:00,44.13,44.23,44.03,44.22,76698.42,29.055,29.1209,28.9892,29.1143,76698.42
2007-04-18 10:00:00,44.22,44.32,44.19,44.31,69245.56,29.1143,29.1801,29.0945,29.1736,69245.56
2007-04-18 10:05:00,44.3,44.45,44.24,44.45,88113.56,29.167,29.2657,29.1275,29.2657,88113.56
2007-04-18 10:10:00,44.46,44.47,44.24,44.35,55943.62,29.2723,29.2789,29.1275,29.1999,55943.62
2007-04-18 10:15:00,44.36,44.58,44.35,44.57,56792.68,29.2065,29.3513,29.1999,29.3447,56792.68
2007-04-18 10:20:00,44.57,44.64,44.45,44.5,125566.54,29.3447,29.3908,29.2657,29.2986,125566.54
2007-04-18 10:25:00,44.5,44.5,44.32,44.35,127547.68,29.2986,29.2986,29.1801,29.1999,127547.68
2007-04-18 10:30:00,44.36,44.42,44.31,44.36,77830.5,29.2065,29.246,29.1736,29.2065,77830.5
2007-04-18 10:35:00,44.36,44.4,44.31,44.36,45660.56,29.2065,29.2328,29.1736,29.2065,45660.56
2007-04-18 10:40:00,44.37,44.44,44.32,44.33,52924.74,29.2131,29.2591,29.1801,29.1867,52924.74
2007-04-18 10:45:00,44.33,44.45,44.31,44.41,67358.76,29.1867,29.2657,29.1736,29.2394,67358.76
2007-04-18 10:50:00,44.4,44.4,44.2,44.22,55000.22,29.2328,29.2328,29.1011,29.1143,55000.22
2007-04-18 10:55:00,44.23,44.27,44.15,44.16,65283.28,29.1209,29.1472,29.0682,29.0748,65283.28
2007-04-18 11:00:00,44.15,44.28,44.15,44.27,79339.94,29.0682,29.1538,29.0682,29.1472,79339.94
2007-04-18 11:05:00,44.27,44.35,44.22,44.3,122736.34,29.1472,29.1999,29.1143,29.167,122736.34
2007-04-18 11:10:00,44.31,44.31,44.25,44.3,53207.76,29.1736,29.1736,29.1341,29.167,53207.76
2007-04-18 11:15:00,44.3,44.38,44.29,44.33,67170.08,29.167,29.2196,29.1604,29.1867,67170.08
2007-04-18 11:20:00,44.33,44.36,44.29,44.31,48773.78,29.1867,29.2065,29.1604,29.1736,48773.78
2007-04-18 11:25:00,44.31,44.33,44.16,44.25,62453.08,29.1736,29.1867,29.0748,29.1341,62453.08
2007-04-18 11:30:00,44.25,44.25,44.16,44.19,31981.26,29.1341,29.1341,29.0748,29.0945,31981.26
2007-04-18 11:35:00,44.17,44.21,44.16,44.17,50377.56,29.0814,29.1077,29.0748,29.0814,50377.56
2007-04-18 11:40:00,44.17,44.17,44.15,44.17,16981.2,29.0814,29.0814,29.0682,29.0814,16981.2
2007-04-18 11:45:00,44.17,44.2,44.16,44.19,42264.32,29.0814,29.1011,29.0748,29.0945,42264.32
2007-04-18 11:50:00,44.19,44.19,44.1,44.13,39528.46,29.0945,29.0945,29.0353,29.055,39528.46
2007-04-18 11:55:00,44.13,44.14,44.06,44.09,28113.32,29.055,29.0616,29.009,29.0287,28113.32
2007-04-18 12:00:00,44.09,44.1,44.04,44.05,46792.64,29.0287,29.0353,28.9958,29.0024,46792.64
2007-04-18 12:05:00,44.04,44.07,44.02,44.02,48302.08,28.9958,29.0155,28.9826,28.9826,48302.08
2007-04-18 12:10:00,44.03,44.11,44.02,44.11,22264.24,28.9892,29.0419,28.9826,29.0419,22264.24
2007-04-18 12:15:00,44.11,44.14,44.1,44.1,17452.9,29.0419,29.0616,29.0353,29.0353,17452.9
2007-04-18 12:20:00,44.1,44.16,44.1,44.14,38585.06,29.0353,29.0748,29.0353,29.0616,38585.06
2007-04-18 12:25:00,44.14,44.14,44.12,44.12,26981.24,29.0616,29.0616,29.0485,29.0485,26981.24
2007-04-18 12:30:00,44.12,44.15,44.1,44.1,18868.0,29.0485,29.0682,29.0353,29.0353,18868.0
2007-04-18 12:35:00,44.1,44.1,44.06,44.07,15566.1,29.0353,29.0353,29.009,29.0155,15566.1
2007-04-18 12:40:00,44.07,44.1,44.04,44.05,58302.12,29.0155,29.0353,28.9958,29.0024,58302.12
2007-04-18 12:45:00,44.04,44.06,44.01,44.03,46509.62,28.9958,29.009,28.976,28.9892,46509.62
2007-04-18 12:50:00,44.03,44.04,44.0,44.04,26226.52,28.9892,28.9958,28.9695,28.9958,26226.52
2007-04-18 12:55:00,44.05,44.06,43.99,44.03,25471.8,29.0024,29.009,28.9629,28.9892,25471.8
2007-04-18 13:00:00,44.02,44.04,43.99,44.0,35000.14,28.9826,28.9958,28.9629,28.9695,35000.14
2007-04-18 13:05:00,44.0,44.02,43.99,43.99,47641.7,28.9695,28.9826,28.9629,28.9629,47641.7
2007-04-18 13:10:00,44.0,44.05,43.99,44.05,31509.56,28.9695,29.0024,28.9629,29.0024,31509.56
2007-04-18 13:15:00,44.05,44.09,44.05,44.06,24434.06,29.0024,29.0287,29.0024,29.009,24434.06
2007-04-18 13:20:00,44.06,44.13,44.05,44.1,26792.56,29.009,29.055,29.0024,29.0353,26792.56
2007-04-18 13:25:00,44.1,44.13,44.09,44.11,24434.06,29.0353,29.055,29.0287,29.0419,24434.06
2007-04-18 13:30:00,44.11,44.13,44.1,44.13,11509.48,29.0419,29.055,29.0353,29.055,11509.48
2007-04-18 13:35:00,44.14,44.14,44.11,44.12,13679.3,29.0616,29.0616,29.0419,29.0485,13679.3
2007-04-18 13:40:00,44.12,44.19,44.11,44.19,35000.14,29.0485,29.0945,29.0419,29.0945,35000.14
2007-04-18 13:45:00,44.19,44.2,44.11,44.18,25094.44,29.0945,29.1011,29.0419,29.088,25094.44
2007-04-18 13:50:00,44.18,44.2,44.07,44.07,31886.92,29.088,29.1011,29.0155,29.0155,31886.92
2007-04-18 13:55:00,44.09,44.12,44.04,44.12,60283.26,29.0287,29.0485,28.9958,29.0485,60283.26
2007-04-18 14:00:00,44.12,44.17,44.12,44.17,9245.32,29.0485,29.0814,29.0485,29.0814,9245.32
2007-04-18 14:05:00,44.17,44.17,44.07,44.09,47358.68,29.0814,29.0814,29.0155,29.0287,47358.68
2007-04-18 14:10:00,44.1,44.12,44.07,44.07,31698.24,29.0353,29.0485,29.0155,29.0155,31698.24
2007-04-18 14:15:00,44.07,44.11,44.05,44.1,31886.92,29.0155,29.0419,29.0024,29.0353,31886.92
2007-04-18 14:20:00,44.1,44.15,44.06,44.1,90943.76,29.0353,29.0682,29.009,29.0353,90943.76
2007-04-18 14:25:00,44.1,44.1,44.04,44.04,33962.4,29.0353,29.0353,28.9958,28.9958,33962.4
2007-04-18 14:30:00,44.05,44.12,44.04,44.1,25849.16,29.0024,29.0485,28.9958,29.0353,25849.16
2007-04-18 14:35:00,44.11,44.12,44.07,44.07,25000.1,29.0419,29.0485,29.0155,29.0155,25000.1
2007-04-18 14:40:00,44.09,44.11,44.05,44.09,43490.74,29.0287,29.0419,29.0024,29.0287,43490.74
2007-04-18 14:45:00,44.09,44.1,44.05,44.05,19528.38,29.0287,29.0353,29.0024,29.0024,19528.38
2007-04-18 14:50:00,44.05,44.07,44.03,44.05,47075.66,29.0024,29.0155,28.9892,29.0024,47075.66
2007-04-18 14:55:00,44.05,44.1,44.02,44.02,42641.68,29.0024,29.0353,28.9826,28.9826,42641.68
2007-04-18 15:00:00,44.01,44.02,43.94,43.95,136793.0,28.976,28.9826,28.9299,28.9365,136793.0
2007-04-18 15:05:00,43.97,43.99,43.89,43.97,92830.56,28.9497,28.9629,28.897,28.9497,92830.56
2007-04-18 15:10:00,43.98,43.99,43.93,43.95,146604.36,28.9563,28.9629,28.9234,28.9365,146604.36
2007-04-18 15:15:00,43.96,43.99,43.94,43.97,59434.2,28.9431,28.9629,28.9299,28.9497,59434.2
2007-04-18 15:20:00,43.98,43.99,43.95,43.98,64717.24,28.9563,28.9629,28.9365,28.9563,64717.24
2007-04-18 15:25:00,43.98,44.06,43.97,44.02,97547.56,28.9563,29.009,28.9497,28.9826,97547.56
2007-04-18 15:30:00,44.03,44.06,44.01,44.04,56887.02,28.9892,29.009,28.976,28.9958,56887.02
2007-04-18 15:35:00,44.04,44.07,44.03,44.07,63019.12,28.9958,29.0155,28.9892,29.0155,63019.12
2007-04-18 15:40:00,44.07,44.11,44.07,44.07,51792.66,29.0155,29.0419,29.0155,29.0155,51792.66
2007-04-18 15:45:00,44.07,44.11,44.04,44.05,83585.24,29.0155,29.0419,28.9958,29.0024,83585.24
2007-04-18 15:50:00,44.05,44.05,43.98,43.98,158113.84,29.0024,29.0024,28.9563,28.9563,158113.84
2007-04-18 15:55:00,43.99,43.99,43.88,43.94,140472.26,28.9629,28.9629,28.8904,28.9299,140472.26
2007-04-19 09:30:00,44.16,44.16,43.51,43.52,100000.4,29.0748,29.0748,28.6468,28.6534,100000.4
2007-04-19 09:35:00,43.52,43.61,43.46,43.59,71604.06,28.6534,28.7127,28.6139,28.6995,71604.06
2007-04-19 09:40:00,43.57,43.61,43.52,43.58,44717.16,28.6863,28.7127,28.6534,28.6929,44717.16
2007-04-19 09:45:00,43.58,43.62,43.51,43.56,54622.86,28.6929,28.7193,28.6468,28.6798,54622.86
2007-04-19 09:50:00,43.57,43.62,43.46,43.5,86698.46,28.6863,28.7193,28.6139,28.6403,86698.46
2007-04-19 09:55:00,43.5,43.58,43.46,43.51,31792.58,28.6403,28.6929,28.6139,28.6468,31792.58
2007-04-19 10:00:00,43.53,43.59,43.4,43.58,84811.66,28.66,28.6995,28.5744,28.6929,84811.66
2007-04-19 10:05:00,43.59,43.59,43.48,43.54,50660.58,28.6995,28.6995,28.6271,28.6666,50660.58
2007-04-19 10:10:00,43.56,43.59,43.45,43.48,64905.92,28.6798,28.6995,28.6073,28.6271,64905.92
2007-04-19 10:15:00,43.49,43.54,43.46,43.54,57170.04,28.6337,28.6666,28.6139,28.6666,57170.04
2007-04-19 10:20:00,43.54,43.59,43.5,43.58,52924.74,28.6666,28.6995,28.6403,28.6929,52924.74
2007-04-19 10:25:00,43.58,43.6,43.53,43.53,36037.88,28.6929,28.7061,28.66,28.66,36037.88
2007-04-19 10:30:00,43.54,43.59,43.53,43.54,50283.22,28.6666,28.6995,28.66,28.6666,50283.22
2007-04-19 10:35:00,43.53,43.59,43.51,43.52,78207.86,28.66,28.6995,28.6468,28.6534,78207.86
2007-04-19 10:40:00,43.53,43.58,43.49,43.57,51887.0,28.66,28.6929,28.6337,28.6863,51887.0
2007-04-19 10:45:00,43.58,43.58,43.56,43.57,16792.52,28.6929,28.6929,28.6798,28.6863,16792.52
2007-04-19 10:50:00,43.57,43.58,43.46,43.47,39905.82,28.6863,28.6929,28.6139,28.6205,39905.82
2007-04-19 10:55:00,43.48,43.54,43.46,43.47,40660.54,28.6271,28.6666,28.6139,28.6205,40660.54
2007-04-19 11:00:00,43.48,43.58,43.48,43.54,89717.34,28.6271,28.6929,28.6271,28.6666,89717.34
2007-04-19 11:05:00,43.54,43.58,43.46,43.47,97641.9,28.6666,28.6929,28.6139,28.6205,97641.9
2007-04-19 11:10:00,43.47,43.56,43.47,43.51,84622.98,28.6205,28.6798,28.6205,28.6468,84622.98
2007-04-19 11:15:00,43.5,43.54,43.49,43.49,33302.02,28.6403,28.6666,28.6337,28.6337,33302.02
2007-04-19 11:20:00,43.5,43.53,43.49,43.53,38396.38,28.6403,28.66,28.6337,28.66,38396.38
2007-04-19 11:25:00,43.52,43.53,43.47,43.49,29151.06,28.6534,28.66,28.6205,28.6337,29151.06
2007-04-19 11:30:00,43.5,43.54,43.5,43.51,43207.72,28.6403,28.6666,28.6403,28.6468,43207.72
2007-04-19 11:35:00,43.52,43.59,43.5,43.56,46037.92,28.6534,28.6995,28.6403,28.6798,46037.92
2007-04-19 11:40:00,43.56,43.58,43.51,43.54,75283.32,28.6798,28.6929,28.6468,28.6666,75283.32
2007-04-19 11:45:00,43.54,43.57,43.48,43.51,52358.7,28.6666,28.6863,28.6271,28.6468,52358.7
2007-04-19 11:50:00,43.51,43.59,43.51,43.58,77358.8,28.6468,28.6995,28.6468,28.6929,77358.8
2007-04-19 11:55:00,43.58,43.6,43.57,43.6,41603.94,28.6929,28.7061,28.6863,28.7061,41603.94
2007-04-19 12:00:00,43.59,43.6,43.57,43.59,26132.18,28.6995,28.7061,28.6863,28.6995,26132.18
2007-04-19 12:05:00,43.58,43.61,43.58,43.59,27547.28,28.6929,28.7127,28.6929,28.6995,27547.28
2007-04-19 12:10:00,43.59,43.62,43.56,43.62,61604.02,28.6995,28.7193,28.6798,28.7193,61604.02
2007-04-19 12:15:00,43.62,43.63,43.53,43.56,82453.16,28.7193,28.7258,28.66,28.6798,82453.16
2007-04-19 12:20:00,43.56,43.59,43.52,43.53,27169.92,28.6798,28.6995,28.6534,28.66,27169.92
2007-04-19 12:25:00,43.53,43.54,43.51,43.52,25188.78,28.66,28.6666,28.6468,28.6534,25188.78
2007-04-19 12:30:00,43.51,43.51,43.46,43.47,30566.16,28.6468,28.6468,28.6139,28.6205,30566.16
2007-04-19 12:35:00,43.48,43.48,43.45,43.47,26320.86,28.6271,28.6271,28.6073,28.6205,26320.86
2007-04-19 12:40:00,43.47,43.5,43.46,43.48,32924.66,28.6205,28.6403,28.6139,28.6271,32924.66
2007-04-19 12:45:00,43.48,43.53,43.48,43.53,26509.54,28.6271,28.66,28.6271,28.66,26509.54
2007-04-19 12:50:00,43.53,43.59,43.53,43.57,28018.98,28.66,28.6995,28.66,28.6863,28018.98
2007-04-19 12:55:00,43.57,43.57,43.53,43.54,34056.74,28.6863,28.6863,28.66,28.6666,34056.74
2007-04-19 13:00:00,43.54,43.56,43.52,43.56,36320.9,28.6666,28.6798,28.6534,28.6798,36320.9
2007-04-19 13:05:00,43.54,43.6,43.54,43.58,36792.6,28.6666,28.7061,28.6666,28.6929,36792.6
2007-04-19 13:10:00,43.59,43.59,43.57,43.57,11792.5,28.6995,28.6995,28.6863,28.6863,11792.5
2007-04-19 13:15:00,43.57,43.59,43.57,43.58,18868.0,28.6863,28.6995,28.6863,28.6929,18868.0
2007-04-19 13:20:00,43.58,43.61,43.58,43.6,67830.46,28.6929,28.7127,28.6929,28.7061,67830.46
2007-04-19 13:25:00,43.61,43.63,43.59,43.62,44528.48,28.7127,28.7258,28.6995,28.7193,44528.48
2007-04-19 13:30:00,43.61,43.64,43.61,43.64,15566.1,28.7127,28.7324,28.7127,28.7324,15566.1
2007-04-19 13:35:00,43.64,43.67,43.62,43.62,58962.5,28.7324,28.7522,28.7193,28.7193,58962.5
2007-04-19 13:40:00,43.62,43.62,43.57,43.58,43113.38,28.7193,28.7193,28.6863,28.6929,43113.38
2007-04-19 13:45:00,43.58,43.64,43.57,43.64,44056.78,28.6929,28.7324,28.6863,28.7324,44056.78
2007-04-19 13:50:00,43.64,43.67,43.63,43.67,35660.52,28.7324,28.7522,28.7258,28.7522,35660.52
2007-04-19 13:55:00,43.67,43.69,43.65,43.67,47547.36,28.7522,28.7653,28.739,28.7522,47547.36
2007-04-19 14:00:00,43.67,43.67,43.59,43.61,27452.94,28.7522,28.7522,28.6995,28.7127,27452.94
2007-04-19 14:05:00,43.62,43.68,43.61,43.68,33962.4,28.7193,28.7588,28.7127,28.7588,33962.4
2007-04-19 14:10:00,43.68,43.69,43.67,43.69,15754.78,28.7588,28.7653,28.7522,28.7653,15754.78
2007-04-19 14:15:00,43.69,43.69,43.56,43.6,54056.82,28.7653,28.7653,28.6798,28.7061,54056.82
2007-04-19 14:20:00,43.6,43.61,43.54,43.56,32735.98,28.7061,28.7127,28.6666,28.6798,32735.98
2007-04-19 14:25:00,43.56,43.59,43.54,43.59,27169.92,28.6798,28.6995,28.6666,28.6995,27169.92
2007-04-19 14:30:00,43.59,43.6,43.57,43.6,28962.38,28.6995,28.7061,28.6863,28.7061,28962.38
2007-04-19 14:35:00,43.6,43.63,43.6,43.61,45377.54,28.7061,28.7258,28.7061,28.7127,45377.54
2007-04-19 14:40:00,43.61,43.66,43.6,43.61,44245.46,28.7127,28.7456,28.7061,28.7127,44245.46
2007-04-19 14:45:00,43.6,43.61,43.57,43.59,38019.02,28.7061,28.7127,28.6863,28.6995,38019.02
2007-04-19 14:50:00,43.59,43.59,43.57,43.58,47924.72,28.6995,28.6995,28.6863,28.6929,47924.72
2007-04-19 14:55:00,43.57,43.58,43.53,43.54,29434.08,28.6863,28.6929,28.66,28.6666,29434.08
2007-04-19 15:00:00,43.54,43.57,43.53,43.54,25754.82,28.6666,28.6863,28.66,28.6666,25754.82
2007-04-19 15:05:00,43.54,43.64,43.53,43.64,43302.06,28.6666,28.7324,28.66,28.7324,43302.06
2007-04-19 15:10:00,43.63,43.66,43.6,43.6,44339.8,28.7258,28.7456,28.7061,28.7061,44339.8
2007-04-19 15:15:00,43.59,43.61,43.54,43.61,88019.22,28.6995,28.7127,28.6666,28.7127,88019.22
2007-04-19 15:20:00,43.6,43.63,43.6,43.61,59811.56,28.7061,28.7258,28.7061,28.7127,59811.56
2007-04-19 15:25:00,43.61,43.61,43.58,43.59,66792.72,28.7127,28.7127,28.6929,28.6995,66792.72
2007-04-19 15:30:00,43.59,43.59,43.54,43.56,61981.38,28.6995,28.6995,28.6666,28.6798,61981.38
2007-04-19 15:35:00,43.56,43.56,43.44,43.5,80000.32,28.6798,28.6798,28.6007,28.6403,80000.32
2007-04-19 15:40:00,43.49,43.59,43.49,43.58,141510.0,28.6337,28.6995,28.6337,28.6929,141510.0
2007-04-19 15:45:00,43.59,43.59,43.54,43.57,108585.34,28.6995,28.6995,28.6666,28.6863,108585.34
2007-04-19 15:50:00,43.57,43.58,43.52,43.52,85660.72,28.6863,28.6929,28.6534,28.6534,85660.72
2007-04-19 15:55:00,43.53,43.59,43.52,43.58,121604.26,28.66,28.6995,28.6534,28.6929,121604.26
2007-04-20 09:30:00,43.83,44.14,43.67,44.07,846607.16,28.8575,29.0616,28.7522,29.0155,846607.16
2007-04-20 09:35:00,44.06,44.11,43.97,44.02,24905.76,29.009,29.0419,28.9497,28.9826,24905.76
2007-04-20 09:40:00,44.0,44.04,43.97,44.04,27924.64,28.9695,28.9958,28.9497,28.9958,27924.64
2007-04-20 09:45:00,44.03,44.04,44.0,44.04,35471.84,28.9892,28.9958,28.9695,28.9958,35471.84
2007-04-20 09:50:00,44.04,44.05,43.99,44.04,41226.58,28.9958,29.0024,28.9629,28.9958,41226.58
2007-04-20 09:55:00,44.03,44.06,43.99,43.99,53868.14,28.9892,29.009,28.9629,28.9629,53868.14
2007-04-20 10:00:00,43.99,44.05,43.92,44.02,81604.1,28.9629,29.0024,28.9168,28.9826,81604.1
2007-04-20 10:05:00,44.03,44.03,43.89,43.98,39622.8,28.9892,28.9892,28.897,28.9563,39622.8
2007-04-20 10:10:00,43.98,44.11,43.98,44.07,51792.66,28.9563,29.0419,28.9563,29.0155,51792.66
2007-04-20 10:15:00,44.09,44.1,44.06,44.1,38962.42,29.0287,29.0353,29.009,29.0353,38962.42
2007-04-20 10:20:00,44.1,44.11,44.05,44.11,50283.22,29.0353,29.0419,29.0024,29.0419,50283.22
2007-04-20 10:25:00,44.11,44.14,44.1,44.13,52924.74,29.0419,29.0616,29.0353,29.055,52924.74
2007-04-20 10:30:00,44.14,44.2,44.13,44.16,50188.88,29.0616,29.1011,29.055,29.0748,50188.88
2007-04-20 10:35:00,44.16,44.18,44.14,44.15,41698.28,29.0748,29.088,29.0616,29.0682,41698.28
2007-04-20 10:40:00,44.16,44.16,44.1,44.13,28396.34,29.0748,29.0748,29.0353,29.055,28396.34
2007-04-20 10:45:00,44.14,44.19,44.1,44.1,41132.24,29.0616,29.0945,29.0353,29.0353,41132.24
2007-04-20 10:50:00,44.1,44.11,43.99,44.06,83490.9,29.0353,29.0419,28.9629,29.009,83490.9
2007-04-20 10:55:00,44.06,44.12,44.04,44.04,49151.14,29.009,29.0485,28.9958,28.9958,49151.14
2007-04-20 11:00:00,44.05,44.06,44.03,44.06,24528.4,29.0024,29.009,28.9892,29.009,24528.4
2007-04-20 11:05:00,44.06,44.09,44.03,44.03,28679.36,29.009,29.0287,28.9892,28.9892,28679.36
2007-04-20 11:10:00,44.03,44.04,44.02,44.02,19434.04,28.9892,28.9958,28.9826,28.9826,19434.04
2007-04-20 11:15:00,44.03,44.04,44.0,44.03,26792.56,28.9892,28.9958,28.9695,28.9892,26792.56
2007-04-20 11:20:00,44.03,44.07,44.02,44.02,48490.76,28.9892,29.0155,28.9826,28.9826,48490.76
2007-04-20 11:25:00,44.02,44.03,43.99,44.02,23585.0,28.9826,28.9892,28.9629,28.9826,23585.0
2007-04-20 11:30:00,44.03,44.04,44.01,44.02,24905.76,28.9892,28.9958,28.976,28.9826,24905.76
2007-04-20 11:35:00,44.03,44.04,44.01,44.02,20471.78,28.9892,28.9958,28.976,28.9826,20471.78
2007-04-20 11:40:00,44.01,44.03,44.01,44.02,8867.96,28.976,28.9892,28.976,28.9826,8867.96
2007-04-20 11:45:00,44.03,44.06,44.03,44.06,29434.08,28.9892,29.009,28.9892,29.009,29434.08
2007-04-20 11:50:00,44.06,44.11,44.06,44.11,35000.14,29.009,29.0419,29.009,29.0419,35000.14
2007-04-20 11:55:00,44.12,44.12,44.07,44.07,28490.68,29.0485,29.0485,29.0155,29.0155,28490.68
2007-04-20 12:00:00,44.07,44.07,44.03,44.05,18396.3,29.0155,29.0155,28.9892,29.0024,18396.3
2007-04-20 12:05:00,44.05,44.09,44.05,44.05,18679.32,29.0024,29.0287,29.0024,29.0024,18679.32
2007-04-20 12:10:00,44.06,44.1,44.05,44.09,27264.26,29.009,29.0353,29.0024,29.0287,27264.26
2007-04-20 12:15:00,44.09,44.09,44.05,44.05,10188.72,29.0287,29.0287,29.0024,29.0024,10188.72
2007-04-20 12:20:00,44.05,44.06,44.02,44.02,8962.3,29.0024,29.009,28.9826,28.9826,8962.3
2007-04-20 12:25:00,44.03,44.06,44.02,44.06,26226.52,28.9892,29.009,28.9826,29.009,26226.52
2007-04-20 12:30:00,44.06,44.1,44.06,44.1,32358.62,29.009,29.0353,29.009,29.0353,32358.62
2007-04-20 12:35:00,44.09,44.09,44.03,44.04,42736.02,29.0287,29.0287,28.9892,28.9958,42736.02
2007-04-20 12:40:00,44.04,44.12,44.03,44.09,34245.42,28.9958,29.0485,28.9892,29.0287,34245.42
2007-04-20 12:45:00,44.1,44.13,44.07,44.09,29056.72,29.0353,29.055,29.0155,29.0287,29056.72
2007-04-20 12:50:00,44.09,44.11,44.06,44.06,24528.4,29.0287,29.0419,29.009,29.009,24528.4
2007-04-20 12:55:00,44.06,44.12,44.06,44.07,29811.44,29.009,29.0485,29.009,29.0155,29811.44
2007-04-20 13:00:00,44.07,44.09,44.07,44.07,6226.44,29.0155,29.0287,29.0155,29.0155,6226.44
2007-04-20 13:05:00,44.07,44.11,44.07,44.11,14434.02,29.0155,29.0419,29.0155,29.0419,14434.02
2007-04-20 13:10:00,44.11,44.12,44.1,44.12,11226.46,29.0419,29.0485,29.0353,29.0485,11226.46
2007-04-20 13:15:00,44.13,44.16,44.13,44.16,34905.8,29.055,29.0748,29.055,29.0748,34905.8
2007-04-20 13:20:00,44.16,44.2,44.16,44.19,59622.88,29.0748,29.1011,29.0748,29.0945,59622.88
2007-04-20 13:25:00,44.18,44.19,44.18,44.19,16603.84,29.088,29.0945,29.088,29.0945,16603.84
2007-04-20 13:30:00,44.18,44.22,44.18,44.22,23868.02,29.088,29.1143,29.088,29.1143,23868.02
2007-04-20 13:35:00,44.22,44.22,44.2,44.21,16886.86,29.1143,29.1143,29.1011,29.1077,16886.86
2007-04-20 13:40:00,44.22,44.22,44.2,44.2,22358.58,29.1143,29.1143,29.1011,29.1011,22358.58
2007-04-20 13:45:00,44.21,44.21,44.17,44.2,33868.06,29.1077,29.1077,29.0814,29.1011,33868.06
2007-04-20 13:50:00,44.2,44.23,44.2,44.23,19905.74,29.1011,29.1209,29.1011,29.1209,19905.74
2007-04-20 13:55:00,44.22,44.25,44.22,44.24,10377.4,29.1143,29.1341,29.1143,29.1275,10377.4
2007-04-20 14:00:00,44.24,44.27,44.22,44.27,27452.94,29.1275,29.1472,29.1143,29.1472,27452.94
2007-04-20 14:05:00,44.25,44.29,44.24,44.25,19056.68,29.1341,29.1604,29.1275,29.1341,19056.68
2007-04-20 14:10:00,44.27,44.28,44.24,44.27,14528.36,29.1472,29.1538,29.1275,29.1472,14528.36
2007-04-20 14:15:00,44.28,44.29,44.25,44.28,34056.74,29.1538,29.1604,29.1341,29.1538,34056.74
2007-04-20 14:20:00,44.29,44.29,44.21,44.21,19151.02,29.1604,29.1604,29.1077,29.1077,19151.02
2007-04-20 14:25:00,44.21,44.22,44.15,44.16,49905.86,29.1077,29.1143,29.0682,29.0748,49905.86
2007-04-20 14:30:00,44.15,44.17,44.09,44.09,64151.2,29.0682,29.0814,29.0287,29.0287,64151.2
2007-04-20 14:35:00,44.1,44.1,44.06,44.07,51226.62,29.0353,29.0353,29.009,29.0155,51226.62
2007-04-20 14:40:00,44.07,44.07,44.04,44.05,41226.58,29.0155,29.0155,28.9958,29.0024,41226.58
2007-04-20 14:45:00,44.04,44.05,44.02,44.04,51509.64,28.9958,29.0024,28.9826,28.9958,51509.64
2007-04-20 14:50:00,44.04,44.06,44.03,44.05,39151.1,28.9958,29.009,28.9892,29.0024,39151.1
2007-04-20 14:55:00,44.05,44.05,44.03,44.04,35566.18,29.0024,29.0024,28.9892,28.9958,35566.18
2007-04-20 15:00:00,44.03,44.04,43.99,43.99,40566.2,28.9892,28.9958,28.9629,28.9629,40566.2
2007-04-20 15:05:00,44.0,44.0,43.98,43.99,49151.14,28.9695,28.9695,28.9563,28.9629,49151.14
2007-04-20 15:10:00,43.99,44.02,43.98,43.98,83490.9,28.9629,28.9826,28.9563,28.9563,83490.9
2007-04-20 15:15:00,43.99,44.0,43.96,43.96,52547.38,28.9629,28.9695,28.9431,28.9431,52547.38
2007-04-20 15:20:00,43.96,43.97,43.94,43.95,49528.5,28.9431,28.9497,28.9299,28.9365,49528.5
2007-04-20 15:25:00,43.96,43.96,43.91,43.93,60188.92,28.9431,28.9431,28.9102,28.9234,60188.92
2007-04-20 15:30:00,43.93,43.95,43.92,43.93,64151.2,28.9234,28.9365,28.9168,28.9234,64151.2
2007-04-20 15:35:00,43.93,43.94,43.92,43.93,49434.16,28.9234,28.9299,28.9168,28.9234,49434.16
2007-04-20 15:40:00,43.94,43.95,43.92,43.93,157264.78,28.9299,28.9365,28.9168,28.9234,157264.78
2007-04-20 15:45:00,43.93,43.95,43.93,43.94,92736.22,28.9234,28.9365,28.9234,28.9299,92736.22
2007-04-20 15:50:00,43.94,43.96,43.94,43.96,108774.02,28.9299,28.9431,28.9299,28.9431,108774.02
2007-04-20 15:55:00,43.96,44.04,43.94,44.03,172642.2,28.9431,28.9958,28.9299,28.9892,172642.2
2007-04-23 09:30:00,43.99,43.99,43.79,43.82,81132.4,29.1183,29.1183,28.9859,29.0057,81132.4
2007-04-23 09:35:00,43.82,43.96,43.75,43.94,32169.94,29.0057,29.0984,28.9594,29.0852,32169.94
2007-04-23 09:40:00,43.94,43.99,43.88,43.94,28018.98,29.0852,29.1183,29.0455,29.0852,28018.98
2007-04-23 09:45:00,43.95,43.95,43.82,43.86,25471.8,29.0918,29.0918,29.0057,29.0322,25471.8
2007-04-23 09:50:00,43.86,43.92,43.77,43.79,28207.66,29.0322,29.0719,28.9727,28.9859,28207.66
2007-04-23 09:55:00,43.79,43.82,43.77,43.79,94528.68,28.9859,29.0057,28.9727,28.9859,94528.68
2007-04-23 10:00:00,43.8,43.8,43.72,43.76,17452.9,28.9925,28.9925,28.9396,28.966,17452.9
2007-04-23 10:05:00,43.76,43.79,43.74,43.75,26509.54,28.966,28.9859,28.9528,28.9594,26509.54
2007-04-23 10:10:00,43.72,43.76,43.71,43.74,21320.84,28.9396,28.966,28.9329,28.9528,21320.84
2007-04-23 10:15:00,43.74,43.84,43.74,43.77,21981.22,28.9528,29.019,28.9528,28.9727,21981.22
2007-04-23 10:20:00,43.77,43.78,43.65,43.66,23773.68,28.9727,28.9793,28.8932,28.8998,23773.68
2007-04-23 10:25:00,43.66,43.72,43.63,43.7,31698.24,28.8998,28.9396,28.88,28.9263,31698.24
2007-04-23 10:30:00,43.69,43.69,43.62,43.64,23396.32,28.9197,28.9197,28.8734,28.8866,23396.32
2007-04-23 10:35:00,43.65,43.66,43.62,43.64,15094.4,28.8932,28.8998,28.8734,28.8866,15094.4
2007-04-23 10:40:00,43.65,43.65,43.62,43.64,22452.92,28.8932,28.8932,28.8734,28.8866,22452.92
2007-04-23 10:45:00,43.63,43.66,43.61,43.64,25188.78,28.88,28.8998,28.8667,28.8866,25188.78
2007-04-23 10:50:00,43.63,43.69,43.62,43.66,41037.9,28.88,28.9197,28.8734,28.8998,41037.9
2007-04-23 10:55:00,43.66,43.76,43.66,43.71,61981.38,28.8998,28.966,28.8998,28.9329,61981.38
2007-04-23 11:00:00,43.71,43.74,43.68,43.71,27075.58,28.9329,28.9528,28.9131,28.9329,27075.58
2007-04-23 11:05:00,43.71,43.74,43.65,43.66,53868.14,28.9329,28.9528,28.8932,28.8998,53868.14
2007-04-23 11:10:00,43.66,43.7,43.66,43.68,18113.28,28.8998,28.9263,28.8998,28.9131,18113.28
2007-04-23 11:15:00,43.68,43.8,43.68,43.8,31886.92,28.9131,28.9925,28.9131,28.9925,31886.92
2007-04-23 11:20:00,43.8,43.8,43.78,43.78,21415.18,28.9925,28.9925,28.9793,28.9793,21415.18
2007-04-23 11:25:00,43.79,43.83,43.77,43.82,20094.42,28.9859,29.0124,28.9727,29.0057,20094.42
2007-04-23 11:30:00,43.82,43.82,43.8,43.81,9528.34,29.0057,29.0057,28.9925,28.9991,9528.34
2007-04-23 11:35:00,43.81,43.82,43.8,43.81,7924.56,28.9991,29.0057,28.9925,28.9991,7924.56
2007-04-23 11:40:00,43.81,43.82,43.8,43.8,9811.36,28.9991,29.0057,28.9925,28.9925,9811.36
2007-04-23 11:45:00,43.8,43.82,43.78,43.8,12169.86,28.9925,29.0057,28.9793,28.9925,12169.86
2007-04-23 11:50:00,43.8,43.82,43.78,43.8,15849.12,28.9925,29.0057,28.9793,28.9925,15849.12
2007-04-23 11:55:00,43.81,43.82,43.79,43.81,11698.16,28.9991,29.0057,28.9859,28.9991,11698.16
2007-04-23 12:00:00,43.82,43.84,43.81,43.83,15471.76,29.0057,29.019,28.9991,29.0124,15471.76
2007-04-23 12:05:00,43.84,43.84,43.81,43.83,37075.62,29.019,29.019,28.9991,29.0124,37075.62
2007-04-23 12:10:00,43.82,43.85,43.82,43.83,19811.4,29.0057,29.0256,29.0057,29.0124,19811.4
2007-04-23 12:15:00,43.82,43.83,43.8,43.81,24151.04,29.0057,29.0124,28.9925,28.9991,24151.04
2007-04-23 12:20:00,43.8,43.83,43.79,43.79,8113.24,28.9925,29.0124,28.9859,28.9859,8113.24
2007-04-23 12:25:00,43.8,43.82,43.79,43.82,17924.6,28.9925,29.0057,28.9859,29.0057,17924.6
2007-04-23 12:30:00,43.81,43.84,43.8,43.82,23585.0,28.9991,29.019,28.9925,29.0057,23585.0
2007-04-23 12:35:00,43.82,43.82,43.77,43.81,24245.38,29.0057,29.0057,28.9727,28.9991,24245.38
2007-04-23 12:40:00,43.82,43.82,43.79,43.82,18301.96,29.0057,29.0057,28.9859,29.0057,18301.96
2007-04-23 12:45:00,43.82,43.83,43.82,43.82,1037.74,29.0057,29.0124,29.0057,29.0057,1037.74
2007-04-23 12:50:00,43.82,43.83,43.81,43.82,6415.12,29.0057,29.0124,28.9991,29.0057,6415.12
2007-04-23 12:55:00,43.81,43.83,43.79,43.8,10849.1,28.9991,29.0124,28.9859,28.9925,10849.1
2007-04-23 13:00:00,43.81,43.82,43.8,43.82,10000.04,28.9991,29.0057,28.9925,29.0057,10000.04
2007-04-23 13:05:00,43.82,43.82,43.76,43.76,15471.76,29.0057,29.0057,28.966,28.966,15471.76
2007-04-23 13:10:00,43.76,43.78,43.76,43.77,8207.58,28.966,28.9793,28.966,28.9727,8207.58
2007-04-23 13:15:00,43.77,43.78,43.74,43.76,21603.86,28.9727,28.9793,28.9528,28.966,21603.86
2007-04-23 13:20:00,43.76,43.77,43.72,43.72,22735.94,28.966,28.9727,28.9396,28.9396,22735.94
2007-04-23 13:25:00,43.74,43.74,43.7,43.71,3679.26,28.9528,28.9528,28.9263,28.9329,3679.26
2007-04-23 13:30:00,43.7,43.71,43.67,43.68,16886.86,28.9263,28.9329,28.9065,28.9131,16886.86
2007-04-23 13:35:00,43.69,43.7,43.68,43.7,8584.94,28.9197,28.9263,28.9131,28.9263,8584.94
2007-04-23 13:40:00,43.7,43.7,43.64,43.65,21320.84,28.9263,28.9263,28.8866,28.8932,21320.84
2007-04-23 13:45:00,43.66,43.68,43.63,43.64,17169.88,28.8998,28.9131,28.88,28.8866,17169.88
2007-04-23 13:50:00,43.65,43.65,43.59,43.62,52830.4,28.8932,28.8932,28.8535,28.8734,52830.4
2007-04-23 13:55:00,43.61,43.66,43.59,43.6,38585.06,28.8667,28.8998,28.8535,28.8601,38585.06
2007-04-23 14:00:00,43.6,43.6,43.51,43.56,23396.32,28.8601,28.8601,28.8006,28.8336,23396.32
2007-04-23 14:05:00,43.56,43.59,43.56,43.58,20660.46,28.8336,28.8535,28.8336,28.8469,20660.46
2007-04-23 14:10:00,43.59,43.59,43.52,43.53,17924.6,28.8535,28.8535,28.8072,28.8138,17924.6
2007-04-23 14:15:00,43.52,43.53,43.47,43.5,28868.04,28.8072,28.8138,28.7741,28.7939,28868.04
2007-04-23 14:20:00,43.51,43.53,43.5,43.51,16320.82,28.8006,28.8138,28.7939,28.8006,16320.82
2007-04-23 14:25:00,43.51,43.51,43.48,43.5,20471.78,28.8006,28.8006,28.7807,28.7939,20471.78
2007-04-23 14:30:00,43.5,43.53,43.5,43.52,20566.12,28.7939,28.8138,28.7939,28.8072,20566.12
2007-04-23 14:35:00,43.52,43.62,43.52,43.58,40754.88,28.8072,28.8734,28.8072,28.8469,40754.88
2007-04-23 14:40:00,43.59,43.59,43.54,43.54,29339.74,28.8535,28.8535,28.8204,28.8204,29339.74
2007-04-23 14:45:00,43.54,43.58,43.54,43.58,23773.68,28.8204,28.8469,28.8204,28.8469,23773.68
2007-04-23 14:50:00,43.57,43.57,43.54,43.54,23679.34,28.8403,28.8403,28.8204,28.8204,23679.34
2007-04-23 14:55:00,43.54,43.58,43.53,43.58,18301.96,28.8204,28.8469,28.8138,28.8469,18301.96
2007-04-23 15:00:00,43.58,43.58,43.52,43.53,24056.7,28.8469,28.8469,28.8072,28.8138,24056.7
2007-04-23 15:05:00,43.53,43.6,43.53,43.57,29151.06,28.8138,28.8601,28.8138,28.8403,29151.06
2007-04-23 15:10:00,43.57,43.58,43.54,43.56,21886.88,28.8403,28.8469,28.8204,28.8336,21886.88
2007-04-23 15:15:00,43.56,43.58,43.52,43.52,31509.56,28.8336,28.8469,28.8072,28.8072,31509.56
2007-04-23 15:20:00,43.52,43.54,43.51,43.54,23679.34,28.8072,28.8204,28.8006,28.8204,23679.34
2007-04-23 15:25:00,43.54,43.57,43.51,43.54,30094.46,28.8204,28.8403,28.8006,28.8204,30094.46
2007-04-23 15:30:00,43.54,43.56,43.48,43.48,51981.34,28.8204,28.8336,28.7807,28.7807,51981.34
2007-04-23 15:35:00,43.5,43.57,43.5,43.56,56415.32,28.7939,28.8403,28.7939,28.8336,56415.32
2007-04-23 15:40:00,43.56,43.56,43.51,43.52,49905.86,28.8336,28.8336,28.8006,28.8072,49905.86
2007-04-23 15:45:00,43.52,43.53,43.5,43.51,53585.12,28.8072,28.8138,28.7939,28.8006,53585.12
2007-04-23 15:50:00,43.5,43.51,43.48,43.49,56415.32,28.7939,28.8006,28.7807,28.7873,56415.32
2007-04-23 15:55:00,43.49,43.51,43.44,43.48,96604.16,28.7873,28.8006,28.7542,28.7807,96604.16
2007-04-24 09:30:00,43.47,43.57,43.26,43.57,47453.02,28.7741,28.8403,28.6351,28.8403,47453.02
2007-04-24 09:35:00,43.57,43.58,43.45,43.46,20283.1,28.8403,28.8469,28.7608,28.7675,20283.1
2007-04-24 09:40:00,43.47,43.48,43.42,43.45,10943.44,28.7741,28.7807,28.741,28.7608,10943.44
2007-04-24 09:45:00,43.42,43.47,43.35,43.36,16886.86,28.741,28.7741,28.6946,28.7013,16886.86
2007-04-24 09:50:00,43.34,43.4,43.32,43.39,18301.96,28.688,28.7277,28.6748,28.7211,18301.96
2007-04-24 09:55:00,43.4,43.4,43.25,43.39,33207.68,28.7277,28.7277,28.6284,28.7211,33207.68
2007-04-24 10:00:00,43.39,43.39,43.05,43.05,63113.46,28.7211,28.7211,28.4961,28.4961,63113.46
2007-04-24 10:05:00,43.06,43.16,42.98,43.05,64528.56,28.5027,28.5689,28.4497,28.4961,64528.56
2007-04-24 10:10:00,43.05,43.08,43.01,43.04,26509.54,28.4961,28.5159,28.4696,28.4894,26509.54
2007-04-24 10:15:00,43.03,43.09,43.03,43.07,22264.24,28.4828,28.5225,28.4828,28.5093,22264.24
2007-04-24 10:20:00,43.07,43.12,42.97,42.98,44151.12,28.5093,28.5424,28.4431,28.4497,44151.12
2007-04-24 10:25:00,42.98,43.05,42.97,43.05,32547.3,28.4497,28.4961,28.4431,28.4961,32547.3
2007-04-24 10:30:00,43.05,43.05,42.95,43.01,58490.8,28.4961,28.4961,28.4299,28.4696,58490.8
2007-04-24 10:35:00,43.01,43.09,42.98,43.01,28490.68,28.4696,28.5225,28.4497,28.4696,28490.68
2007-04-24 10:40:00,43.04,43.05,43.01,43.04,12547.22,28.4894,28.4961,28.4696,28.4894,12547.22
2007-04-24 10:45:00,43.04,43.04,42.99,43.01,14622.7,28.4894,28.4894,28.4563,28.4696,14622.7
2007-04-24 10:50:00,43.01,43.04,42.99,43.03,10566.08,28.4696,28.4894,28.4563,28.4828,10566.08
2007-04-24 10:55:00,43.03,43.04,42.98,42.99,15943.46,28.4828,28.4894,28.4497,28.4563,15943.46
2007-04-24 11:00:00,43.0,43.09,42.98,43.08,23113.3,28.463,28.5225,28.4497,28.5159,23113.3
2007-04-24 11:05:00,43.09,43.18,43.09,43.13,28207.66,28.5225,28.5821,28.5225,28.549,28207.66
2007-04-24 11:10:00,43.14,43.22,43.12,43.12,29056.72,28.5556,28.6086,28.5424,28.5424,29056.72
2007-04-24 11:15:00,43.13,43.16,43.06,43.06,16226.48,28.549,28.5689,28.5027,28.5027,16226.48
2007-04-24 11:20:00,43.07,43.12,43.06,43.06,34245.42,28.5093,28.5424,28.5027,28.5027,34245.42
2007-04-24 11:25:00,43.07,43.19,43.07,43.19,38773.74,28.5093,28.5887,28.5093,28.5887,38773.74
2007-04-24 11:30:00,43.19,43.23,43.17,43.21,21509.52,28.5887,28.6152,28.5755,28.602,21509.52
2007-04-24 11:35:00,43.19,43.21,43.13,43.14,27075.58,28.5887,28.602,28.549,28.5556,27075.58
2007-04-24 11:40:00,43.14,43.25,43.11,43.23,33113.34,28.5556,28.6284,28.5358,28.6152,33113.34
2007-04-24 11:45:00,43.23,43.24,43.13,43.13,19339.7,28.6152,28.6218,28.549,28.549,19339.7
2007-04-24 11:50:00,43.12,43.19,43.12,43.14,37452.98,28.5424,28.5887,28.5424,28.5556,37452.98
2007-04-24 11:55:00,43.14,43.18,43.13,43.17,31603.9,28.5556,28.5821,28.549,28.5755,31603.9
2007-04-24 12:00:00,43.17,43.23,43.13,43.18,23962.36,28.5755,28.6152,28.549,28.5821,23962.36
2007-04-24 12:05:00,43.18,43.3,43.18,43.27,41603.94,28.5821,28.6615,28.5821,28.6417,41603.94
2007-04-24 12:10:00,43.26,43.29,43.23,43.24,32547.3,28.6351,28.6549,28.6152,28.6218,32547.3
2007-04-24 12:15:00,43.25,43.28,43.25,43.25,16509.5,28.6284,28.6483,28.6284,28.6284,16509.5
2007-04-24 12:20:00,43.25,43.29,43.14,43.27,443869.7,28.6284,28.6549,28.5556,28.6417,443869.7
2007-04-24 12:25:00,43.27,43.36,43.14,43.34,143302.46,28.6417,28.7013,28.5556,28.688,143302.46
2007-04-24 12:30:00,43.35,43.35,43.14,43.27,151510.04,28.6946,28.6946,28.5556,28.6417,151510.04
2007-04-24 12:35:00,43.27,43.3,43.25,43.25,31320.88,28.6417,28.6615,28.6284,28.6284,31320.88
2007-04-24 12:40:00,43.25,43.28,43.23,43.24,43113.38,28.6284,28.6483,28.6152,28.6218,43113.38
2007-04-24 12:45:00,43.24,43.25,43.19,43.23,57830.42,28.6218,28.6284,28.5887,28.6152,57830.42
2007-04-24 12:50:00,43.24,43.3,43.22,43.28,59528.54,28.6218,28.6615,28.6086,28.6483,59528.54
2007-04-24 12:55:00,43.28,43.28,43.24,43.24,32735.98,28.6483,28.6483,28.6218,28.6218,32735.98
2007-04-24 13:00:00,43.25,43.27,43.21,43.21,38585.06,28.6284,28.6417,28.602,28.602,38585.06
2007-04-24 13:05:00,43.21,43.24,43.19,43.22,14339.68,28.602,28.6218,28.5887,28.6086,14339.68
2007-04-24 13:10:00,43.23,43.24,43.21,43.21,13679.3,28.6152,28.6218,28.602,28.602,13679.3
2007-04-24 13:15:00,43.21,43.22,43.17,43.22,12452.88,28.602,28.6086,28.5755,28.6086,12452.88
2007-04-24 13:20:00,43.21,43.22,43.17,43.17,11792.5,28.602,28.6086,28.5755,28.5755,11792.5
2007-04-24 13:25:00,43.18,43.21,43.18,43.19,6509.46,28.5821,28.602,28.5821,28.5887,6509.46
2007-04-24 13:30:00,43.21,43.21,43.17,43.17,10566.08,28.602,28.602,28.5755,28.5755,10566.08
2007-04-24 13:35:00,43.18,43.24,43.16,43.18,47453.02,28.5821,28.6218,28.5689,28.5821,47453.02
2007-04-24 13:40:00,43.18,43.21,43.15,43.16,19717.06,28.5821,28.602,28.5623,28.5689,19717.06
2007-04-24 13:45:00,43.15,43.18,43.14,43.16,23113.3,28.5623,28.5821,28.5556,28.5689,23113.3
2007-04-24 13:50:00,43.16,43.18,43.14,43.15,27075.58,28.5689,28.5821,28.5556,28.5623,27075.58
2007-04-24 13:55:00,43.15,43.16,43.13,43.13,21698.2,28.5623,28.5689,28.549,28.549,21698.2
2007-04-24 14:00:00,43.15,43.17,43.14,43.16,16698.18,28.5623,28.5755,28.5556,28.5689,16698.18
2007-04-24 14:05:00,43.15,43.22,43.15,43.21,31886.92,28.5623,28.6086,28.5623,28.602,31886.92
2007-04-24 14:10:00,43.19,43.28,43.19,43.25,40000.16,28.5887,28.6483,28.5887,28.6284,40000.16
2007-04-24 14:15:00,43.25,43.3,43.23,43.25,96226.8,28.6284,28.6615,28.6152,28.6284,96226.8
2007-04-24 14:20:00,43.25,43.29,43.24,43.26,41698.28,28.6284,28.6549,28.6218,28.6351,41698.28
2007-04-24 14:25:00,43.26,43.29,43.25,43.27,16792.52,28.6351,28.6549,28.6284,28.6417,16792.52
2007-04-24 14:30:00,43.28,43.28,43.22,43.22,7735.88,28.6483,28.6483,28.6086,28.6086,7735.88
2007-04-24 14:35:00,43.22,43.27,43.21,43.26,18584.98,28.6086,28.6417,28.602,28.6351,18584.98
2007-04-24 14:40:00,43.26,43.27,43.18,43.21,19151.02,28.6351,28.6417,28.5821,28.602,19151.02
2007-04-24 14:45:00,43.21,43.22,43.17,43.18,16509.5,28.602,28.6086,28.5755,28.5821,16509.5
2007-04-24 14:50:00,43.19,43.22,43.17,43.19,15943.46,28.5887,28.6086,28.5755,28.5887,15943.46
2007-04-24 14:55:00,43.18,43.19,43.15,43.17,27924.64,28.5821,28.5887,28.5623,28.5755,27924.64
2007-04-24 15:00:00,43.17,43.19,43.14,43.16,37547.32,28.5755,28.5887,28.5556,28.5689,37547.32
2007-04-24 15:05:00,43.16,43.18,43.14,43.16,37264.3,28.5689,28.5821,28.5556,28.5689,37264.3
2007-04-24 15:10:00,43.16,43.17,43.14,43.14,23207.64,28.5689,28.5755,28.5556,28.5556,23207.64
2007-04-24 15:15:00,43.14,43.16,43.11,43.13,43773.76,28.5556,28.5689,28.5358,28.549,43773.76
2007-04-24 15:20:00,43.13,43.14,43.1,43.13,32169.94,28.549,28.5556,28.5292,28.549,32169.94
2007-04-24 15:25:00,43.13,43.14,43.11,43.11,12169.86,28.549,28.5556,28.5358,28.5358,12169.86
2007-04-24 15:30:00,43.11,43.15,43.1,43.14,31132.2,28.5358,28.5623,28.5292,28.5556,31132.2
2007-04-24 15:35:00,43.14,43.21,43.13,43.18,43302.06,28.5556,28.602,28.549,28.5821,43302.06
2007-04-24 15:40:00,43.18,43.22,43.14,43.16,81226.74,28.5821,28.6086,28.5556,28.5689,81226.74
2007-04-24 15:45:00,43.16,43.16,43.07,43.09,52641.72,28.5689,28.5689,28.5093,28.5225,52641.72
2007-04-24 15:50:00,43.08,43.08,43.04,43.05,61981.38,28.5159,28.5159,28.4894,28.4961,61981.38
2007-04-24 15:55:00,43.05,43.08,43.0,43.06,94717.36,28.4961,28.5159,28.463,28.5027,94717.36
2007-04-25 09:30:00,43.35,43.35,43.18,43.26,40754.88,28.6946,28.6946,28.5821,28.6351,40754.88
2007-04-25 09:35:00,43.26,43.34,43.19,43.24,32452.96,28.6351,28.688,28.5887,28.6218,32452.96
2007-04-25 09:40:00,43.25,43.26,43.11,43.12,17830.26,28.6284,28.6351,28.5358,28.5424,17830.26
2007-04-25 09:45:00,43.12,43.13,43.08,43.11,13301.94,28.5424,28.549,28.5159,28.5358,13301.94
2007-04-25 09:50:00,43.1,43.18,43.1,43.17,34245.42,28.5292,28.5821,28.5292,28.5755,34245.42
2007-04-25 09:55:00,43.18,43.25,43.12,43.15,43490.74,28.5821,28.6284,28.5424,28.5623,43490.74
2007-04-25 10:00:00,43.14,43.22,43.09,43.17,40377.52,28.5556,28.6086,28.5225,28.5755,40377.52
2007-04-25 10:05:00,43.17,43.19,43.13,43.18,61321.0,28.5755,28.5887,28.549,28.5821,61321.0
2007-04-25 10:10:00,43.19,43.19,43.12,43.16,42358.66,28.5887,28.5887,28.5424,28.5689,42358.66
2007-04-25 10:15:00,43.15,43.21,43.14,43.17,33207.68,28.5623,28.602,28.5556,28.5755,33207.68
2007-04-25 10:20:00,43.17,43.23,43.16,43.19,23585.0,28.5755,28.6152,28.5689,28.5887,23585.0
2007-04-25 10:25:00,43.19,43.19,43.16,43.16,53868.14,28.5887,28.5887,28.5689,28.5689,53868.14
2007-04-25 10:30:00,43.16,43.17,43.14,43.17,18207.62,28.5689,28.5755,28.5556,28.5755,18207.62
2007-04-25 10:35:00,43.17,43.18,43.16,43.18,26698.22,28.5755,28.5821,28.5689,28.5821,26698.22
2007-04-25 10:40:00,43.17,43.18,43.16,43.17,15188.74,28.5755,28.5821,28.5689,28.5755,15188.74
2007-04-25 10:45:00,43.18,43.23,43.18,43.22,26037.84,28.5821,28.6152,28.5821,28.6086,26037.84
2007-04-25 10:50:00,43.22,43.23,43.16,43.16,18207.62,28.6086,28.6152,28.5689,28.5689,18207.62
2007-04-25 10:55:00,43.16,43.21,43.15,43.16,46509.62,28.5689,28.602,28.5623,28.5689,46509.62
2007-04-25 11:00:00,43.15,43.22,43.15,43.21,44245.46,28.5623,28.6086,28.5623,28.602,44245.46
2007-04-25 11:05:00,43.21,43.23,43.17,43.19,57924.76,28.602,28.6152,28.5755,28.5887,57924.76
2007-04-25 11:10:00,43.19,43.21,43.14,43.17,50094.54,28.5887,28.602,28.5556,28.5755,50094.54
2007-04-25 11:15:00,43.17,43.17,43.12,43.15,50849.26,28.5755,28.5755,28.5424,28.5623,50849.26
2007-04-25 11:20:00,43.15,43.17,43.13,43.16,31320.88,28.5623,28.5755,28.549,28.5689,31320.88
2007-04-25 11:25:00,43.15,43.16,43.13,43.14,19151.02,28.5623,28.5689,28.549,28.5556,19151.02
2007-04-25 11:30:00,43.14,43.16,43.13,43.16,29245.4,28.5556,28.5689,28.549,28.5689,29245.4
2007-04-25 11:35:00,43.15,43.17,43.13,43.15,84622.98,28.5623,28.5755,28.549,28.5623,84622.98
2007-04-25 11:40:00,43.16,43.19,43.13,43.17,49434.16,28.5689,28.5887,28.549,28.5755,49434.16
2007-04-25 11:45:00,43.17,43.17,43.14,43.16,23396.32,28.5755,28.5755,28.5556,28.5689,23396.32
2007-04-25 11:50:00,43.16,43.17,43.14,43.17,26226.52,28.5689,28.5755,28.5556,28.5755,26226.52
2007-04-25 11:55:00,43.17,43.19,43.16,43.18,25000.1,28.5755,28.5887,28.5689,28.5821,25000.1
2007-04-25 12:00:00,43.17,43.17,43.1,43.14,87547.52,28.5755,28.5755,28.5292,28.5556,87547.52
2007-04-25 12:05:00,43.15,43.16,43.12,43.12,9811.36,28.5623,28.5689,28.5424,28.5424,9811.36
2007-04-25 12:10:00,43.13,43.18,43.13,43.16,17547.24,28.549,28.5821,28.549,28.5689,17547.24
2007-04-25 12:15:00,43.15,43.16,43.14,43.16,3490.58,28.5623,28.5689,28.5556,28.5689,3490.58
2007-04-25 12:20:00,43.14,43.15,43.12,43.12,17547.24,28.5556,28.5623,28.5424,28.5424,17547.24
2007-04-25 12:25:00,43.12,43.16,43.12,43.14,21132.16,28.5424,28.5689,28.5424,28.5556,21132.16
2007-04-25 12:30:00,43.14,43.15,43.12,43.13,38962.42,28.5556,28.5623,28.5424,28.549,38962.42
2007-04-25 12:35:00,43.12,43.14,43.12,43.14,8773.62,28.5424,28.5556,28.5424,28.5556,8773.62
2007-04-25 12:40:00,43.14,43.16,43.13,43.15,33019.0,28.5556,28.5689,28.549,28.5623,33019.0
2007-04-25 12:45:00,43.15,43.16,43.14,43.14,10283.06,28.5623,28.5689,28.5556,28.5556,10283.06
2007-04-25 12:50:00,43.15,43.15,43.13,43.14,16226.48,28.5623,28.5623,28.549,28.5556,16226.48
2007-04-25 12:55:00,43.14,43.15,43.12,43.13,10566.08,28.5556,28.5623,28.5424,28.549,10566.08
2007-04-25 13:00:00,43.14,43.14,43.13,43.13,5283.04,28.5556,28.5556,28.549,28.549,5283.04
2007-04-25 13:05:00,43.14,43.15,43.1,43.11,32264.28,28.5556,28.5623,28.5292,28.5358,32264.28
2007-04-25 13:10:00,43.12,43.14,43.1,43.13,26037.84,28.5424,28.5556,28.5292,28.549,26037.84
2007-04-25 13:15:00,43.13,43.16,43.13,43.16,25188.78,28.549,28.5689,28.549,28.5689,25188.78
2007-04-25 13:20:00,43.16,43.18,43.13,43.16,35660.52,28.5689,28.5821,28.549,28.5689,35660.52
2007-04-25 13:25:00,43.17,43.17,43.12,43.13,17547.24,28.5755,28.5755,28.5424,28.549,17547.24
2007-04-25 13:30:00,43.13,43.16,43.12,43.13,22735.94,28.549,28.5689,28.5424,28.549,22735.94
2007-04-25 13:35:00,43.13,43.15,43.11,43.12,22547.26,28.549,28.5623,28.5358,28.5424,22547.26
2007-04-25 13:40:00,43.13,43.14,43.12,43.14,15000.06,28.549,28.5556,28.5424,28.5556,15000.06
2007-04-25 13:45:00,43.14,43.18,43.13,43.18,35566.18,28.5556,28.5821,28.549,28.5821,35566.18
2007-04-25 13:50:00,43.17,43.18,43.14,43.14,20283.1,28.5755,28.5821,28.5556,28.5556,20283.1
2007-04-25 13:55:00,43.14,43.16,43.13,43.16,40754.88,28.5556,28.5689,28.549,28.5689,40754.88
2007-04-25 14:00:00,43.16,43.17,43.11,43.12,50188.88,28.5689,28.5755,28.5358,28.5424,50188.88
2007-04-25 14:05:00,43.14,43.19,43.14,43.16,33019.0,28.5556,28.5887,28.5556,28.5689,33019.0
2007-04-25 14:10:00,43.17,43.18,43.15,43.16,25566.14,28.5755,28.5821,28.5623,28.5689,25566.14
2007-04-25 14:15:00,43.17,43.18,43.15,43.17,16037.8,28.5755,28.5821,28.5623,28.5755,16037.8
2007-04-25 14:20:00,43.15,43.19,43.14,43.17,21320.84,28.5623,28.5887,28.5556,28.5755,21320.84
2007-04-25 14:25:00,43.17,43.17,43.16,43.16,38868.08,28.5755,28.5755,28.5689,28.5689,38868.08
2007-04-25 14:30:00,43.16,43.17,43.15,43.17,22264.24,28.5689,28.5755,28.5623,28.5755,22264.24
2007-04-25 14:35:00,43.17,43.18,43.15,43.16,20754.8,28.5755,28.5821,28.5623,28.5689,20754.8
2007-04-25 14:40:00,43.17,43.22,43.16,43.21,16226.48,28.5755,28.6086,28.5689,28.602,16226.48
2007-04-25 14:45:00,43.21,43.22,43.19,43.22,11415.14,28.602,28.6086,28.5887,28.6086,11415.14
2007-04-25 14:50:00,43.22,43.24,43.21,43.24,21132.16,28.6086,28.6218,28.602,28.6218,21132.16
2007-04-25 14:55:00,43.24,43.28,43.22,43.26,23585.0,28.6218,28.6483,28.6086,28.6351,23585.0
2007-04-25 15:00:00,43.27,43.29,43.24,43.28,63396.48,28.6417,28.6549,28.6218,28.6483,63396.48
2007-04-25 15:05:00,43.28,43.31,43.26,43.3,35566.18,28.6483,28.6682,28.6351,28.6615,35566.18
2007-04-25 15:10:00,43.3,43.32,43.28,43.31,42169.98,28.6615,28.6748,28.6483,28.6682,42169.98
2007-04-25 15:15:00,43.31,43.36,43.31,43.34,18584.98,28.6682,28.7013,28.6682,28.688,18584.98
2007-04-25 15:20:00,43.34,43.34,43.31,43.32,44811.5,28.688,28.688,28.6682,28.6748,44811.5
2007-04-25 15:25:00,43.31,43.38,43.31,43.38,34434.1,28.6682,28.7145,28.6682,28.7145,34434.1
2007-04-25 15:30:00,43.38,43.45,43.38,43.4,63019.12,28.7145,28.7608,28.7145,28.7277,63019.12
2007-04-25 15:35:00,43.41,43.41,43.35,43.36,81321.08,28.7344,28.7344,28.6946,28.7013,81321.08
2007-04-25 15:40:00,43.38,43.45,43.38,43.4,75472.0,28.7145,28.7608,28.7145,28.7277,75472.0
2007-04-25 15:45:00,43.41,43.42,43.35,43.35,81038.06,28.7344,28.741,28.6946,28.6946,81038.06
2007-04-25 15:50:00,43.34,43.35,43.31,43.31,58585.14,28.688,28.6946,28.6682,28.6682,58585.14
2007-04-25 15:55:00,43.31,43.36,43.31,43.31,108868.36,28.6682,28.7013,28.6682,28.6682,108868.36
2007-04-26 09:30:00,43.23,43.35,43.1,43.23,77453.14,28.6152,28.6946,28.5292,28.6152,77453.14
2007-04-26 09:35:00,43.24,43.25,43.17,43.17,15754.78,28.6218,28.6284,28.5755,28.5755,15754.78
2007-04-26 09:40:00,43.17,43.22,43.16,43.18,19717.06,28.5755,28.6086,28.5689,28.5821,19717.06
2007-04-26 09:45:00,43.18,43.18,43.07,43.14,21603.86,28.5821,28.5821,28.5093,28.5556,21603.86
2007-04-26 09:50:00,43.15,43.15,43.1,43.14,33868.06,28.5623,28.5623,28.5292,28.5556,33868.06
2007-04-26 09:55:00,43.15,43.16,43.11,43.14,32924.66,28.5623,28.5689,28.5358,28.5556,32924.66
2007-04-26 10:00:00,43.13,43.14,43.05,43.06,30188.8,28.549,28.5556,28.4961,28.5027,30188.8
2007-04-26 10:05:00,43.06,43.12,43.06,43.11,15943.46,28.5027,28.5424,28.5027,28.5358,15943.46
2007-04-26 10:10:00,43.11,43.11,43.09,43.11,27169.92,28.5358,28.5358,28.5225,28.5358,27169.92
2007-04-26 10:15:00,43.11,43.12,43.07,43.08,15660.44,28.5358,28.5424,28.5093,28.5159,15660.44
2007-04-26 10:20:00,43.09,43.15,43.06,43.15,25754.82,28.5225,28.5623,28.5027,28.5623,25754.82
2007-04-26 10:25:00,43.15,43.15,43.12,43.13,16037.8,28.5623,28.5623,28.5424,28.549,16037.8
2007-04-26 10:30:00,43.13,43.18,43.13,43.15,20000.08,28.549,28.5821,28.549,28.5623,20000.08
2007-04-26 10:35:00,43.15,43.19,43.14,43.15,27735.96,28.5623,28.5887,28.5556,28.5623,27735.96
2007-04-26 10:40:00,43.16,43.19,43.16,43.19,11509.48,28.5689,28.5887,28.5689,28.5887,11509.48
2007-04-26 10:45:00,43.19,43.23,43.19,43.23,19622.72,28.5887,28.6152,28.5887,28.6152,19622.72
2007-04-26 10:50:00,43.22,43.29,43.22,43.29,12452.88,28.6086,28.6549,28.6086,28.6549,12452.88
2007-04-26 10:55:00,43.3,43.35,43.29,43.33,20000.08,28.6615,28.6946,28.6549,28.6814,20000.08
2007-04-26 11:00:00,43.32,43.32,43.28,43.28,9622.68,28.6748,28.6748,28.6483,28.6483,9622.68
2007-04-26 11:05:00,43.27,43.29,43.24,43.25,35849.2,28.6417,28.6549,28.6218,28.6284,35849.2
2007-04-26 11:10:00,43.25,43.31,43.25,43.29,17830.26,28.6284,28.6682,28.6284,28.6549,17830.26
2007-04-26 11:15:00,43.29,43.3,43.25,43.26,28585.02,28.6549,28.6615,28.6284,28.6351,28585.02
2007-04-26 11:20:00,43.27,43.3,43.27,43.27,15566.1,28.6417,28.6615,28.6417,28.6417,15566.1
2007-04-26 11:25:00,43.27,43.29,43.25,43.26,25660.48,28.6417,28.6549,28.6284,28.6351,25660.48
2007-04-26 11:30:00,43.27,43.28,43.23,43.27,15188.74,28.6417,28.6483,28.6152,28.6417,15188.74
2007-04-26 11:35:00,43.27,43.31,43.26,43.31,26886.9,28.6417,28.6682,28.6351,28.6682,26886.9
2007-04-26 11:40:00,43.31,43.38,43.31,43.35,17641.58,28.6682,28.7145,28.6682,28.6946,17641.58
2007-04-26 11:45:00,43.35,43.45,43.35,43.42,37641.66,28.6946,28.7608,28.6946,28.741,37641.66
2007-04-26 11:50:00,43.42,43.43,43.41,43.41,5660.4,28.741,28.7476,28.7344,28.7344,5660.4
2007-04-26 11:55:00,43.41,43.42,43.34,43.34,10094.38,28.7344,28.741,28.688,28.688,10094.38
2007-04-26 12:00:00,43.34,43.38,43.34,43.34,13018.92,28.688,28.7145,28.688,28.688,13018.92
2007-04-26 12:05:00,43.34,43.38,43.33,43.38,21981.22,28.688,28.7145,28.6814,28.7145,21981.22
2007-04-26 12:10:00,43.38,43.42,43.36,43.36,15471.76,28.7145,28.741,28.7013,28.7013,15471.76
2007-04-26 12:15:00,43.36,43.36,43.33,43.33,14622.7,28.7013,28.7013,28.6814,28.6814,14622.7
2007-04-26 12:20:00,43.33,43.35,43.33,43.34,15188.74,28.6814,28.6946,28.6814,28.688,15188.74
2007-04-26 12:25:00,43.35,43.35,43.34,43.35,6226.44,28.6946,28.6946,28.688,28.6946,6226.44
2007-04-26 12:30:00,43.34,43.35,43.34,43.34,5188.7,28.688,28.6946,28.688,28.688,5188.7
2007-04-26 12:35:00,43.35,43.38,43.32,43.32,18584.98,28.6946,28.7145,28.6748,28.6748,18584.98
2007-04-26 12:40:00,43.32,43.35,43.28,43.28,24528.4,28.6748,28.6946,28.6483,28.6483,24528.4
2007-04-26 12:45:00,43.28,43.29,43.28,43.28,4150.96,28.6483,28.6549,28.6483,28.6483,4150.96
2007-04-26 12:50:00,43.27,43.28,43.27,43.27,3490.58,28.6417,28.6483,28.6417,28.6417,3490.58
2007-04-26 12:55:00,43.27,43.28,43.25,43.26,25094.44,28.6417,28.6483,28.6284,28.6351,25094.44
2007-04-26 13:00:00,43.26,43.26,43.25,43.25,3490.58,28.6351,28.6351,28.6284,28.6284,3490.58
2007-04-26 13:05:00,43.25,43.3,43.25,43.3,20094.42,28.6284,28.6615,28.6284,28.6615,20094.42
2007-04-26 13:10:00,43.3,43.31,43.3,43.31,2641.52,28.6615,28.6682,28.6615,28.6682,2641.52
2007-04-26 13:15:00,43.3,43.31,43.29,43.3,14151.0,28.6615,28.6682,28.6549,28.6615,14151.0
2007-04-26 13:20:00,43.31,43.31,43.25,43.26,45377.54,28.6682,28.6682,28.6284,28.6351,45377.54
2007-04-26 13:25:00,43.27,43.29,43.26,43.27,9811.36,28.6417,28.6549,28.6351,28.6417,9811.36
2007-04-26 13:30:00,43.27,43.28,43.27,43.27,7169.84,28.6417,28.6483,28.6417,28.6417,7169.84
2007-04-26 13:35:00,43.27,43.27,43.25,43.25,8867.96,28.6417,28.6417,28.6284,28.6284,8867.96
2007-04-26 13:40:00,43.26,43.26,43.19,43.21,18301.96,28.6351,28.6351,28.5887,28.602,18301.96
2007-04-26 13:45:00,43.21,43.26,43.21,43.26,16698.18,28.602,28.6351,28.602,28.6351,16698.18
2007-04-26 13:50:00,43.27,43.28,43.25,43.27,10377.4,28.6417,28.6483,28.6284,28.6417,10377.4
2007-04-26 13:55:00,43.27,43.28,43.26,43.26,15283.08,28.6417,28.6483,28.6351,28.6351,15283.08
2007-04-26 14:00:00,43.27,43.27,43.22,43.26,27169.92,28.6417,28.6417,28.6086,28.6351,27169.92
2007-04-26 14:05:00,43.27,43.32,43.24,43.32,36320.9,28.6417,28.6748,28.6218,28.6748,36320.9
2007-04-26 14:10:00,43.31,43.34,43.3,43.34,11037.78,28.6682,28.688,28.6615,28.688,11037.78
2007-04-26 14:15:00,43.34,43.36,43.33,43.34,10660.42,28.688,28.7013,28.6814,28.688,10660.42
2007-04-26 14:20:00,43.34,43.38,43.32,43.33,16792.52,28.688,28.7145,28.6748,28.6814,16792.52
2007-04-26 14:25:00,43.34,43.35,43.34,43.35,11132.12,28.688,28.6946,28.688,28.6946,11132.12
2007-04-26 14:30:00,43.34,43.36,43.33,43.35,10754.76,28.688,28.7013,28.6814,28.6946,10754.76
2007-04-26 14:35:00,43.35,43.38,43.35,43.36,8396.26,28.6946,28.7145,28.6946,28.7013,8396.26
2007-04-26 14:40:00,43.36,43.46,43.35,43.45,67170.08,28.7013,28.7675,28.6946,28.7608,67170.08
2007-04-26 14:45:00,43.44,43.49,43.44,43.48,36132.22,28.7542,28.7873,28.7542,28.7807,36132.22
2007-04-26 14:50:00,43.49,43.49,43.43,43.46,31037.86,28.7873,28.7873,28.7476,28.7675,31037.86
2007-04-26 14:55:00,43.47,43.47,43.41,43.41,9905.7,28.7741,28.7741,28.7344,28.7344,9905.7
2007-04-26 15:00:00,43.41,43.45,43.41,43.42,15849.12,28.7344,28.7608,28.7344,28.741,15849.12
2007-04-26 15:05:00,43.43,43.44,43.42,43.43,8396.26,28.7476,28.7542,28.741,28.7476,8396.26
2007-04-26 15:10:00,43.42,43.45,43.42,43.45,13679.3,28.741,28.7608,28.741,28.7608,13679.3
2007-04-26 15:15:00,43.44,43.44,43.42,43.44,15566.1,28.7542,28.7542,28.741,28.7542,15566.1
2007-04-26 15:20:00,43.44,43.44,43.43,43.43,8301.92,28.7542,28.7542,28.7476,28.7476,8301.92
2007-04-26 15:25:00,43.43,43.43,43.39,43.41,20000.08,28.7476,28.7476,28.7211,28.7344,20000.08
2007-04-26 15:30:00,43.4,43.41,43.36,43.36,21792.54,28.7277,28.7344,28.7013,28.7013,21792.54
2007-04-26 15:35:00,43.36,43.38,43.32,43.32,54339.84,28.7013,28.7145,28.6748,28.6748,54339.84
2007-04-26 15:40:00,43.32,43.32,43.28,43.3,91792.82,28.6748,28.6748,28.6483,28.6615,91792.82
2007-04-26 15:45:00,43.31,43.31,43.27,43.27,45849.24,28.6682,28.6682,28.6417,28.6417,45849.24
2007-04-26 15:50:00,43.28,43.29,43.23,43.24,85377.7,28.6483,28.6549,28.6152,28.6218,85377.7
2007-04-26 15:55:00,43.24,43.28,43.23,43.26,55849.28,28.6218,28.6483,28.6152,28.6351,55849.28
2007-04-27 09:30:00,43.14,43.22,43.05,43.18,24717.08,28.5556,28.6086,28.4961,28.5821,24717.08
2007-04-27 09:35:00,43.12,43.14,43.0,43.03,16981.2,28.5424,28.5556,28.463,28.4828,16981.2
2007-04-27 09:40:00,43.03,43.06,42.93,43.06,37641.66,28.4828,28.5027,28.4166,28.5027,37641.66
2007-04-27 09:45:00,43.04,43.04,42.81,42.82,30188.8,28.4894,28.4894,28.3372,28.3438,30188.8
2007-04-27 09:50:00,42.82,42.97,42.82,42.96,21037.82,28.3438,28.4431,28.3438,28.4365,21037.82
2007-04-27 09:55:00,42.96,43.03,42.95,43.01,18868.0,28.4365,28.4828,28.4299,28.4696,18868.0
2007-04-27 10:00:00,43.01,43.08,43.01,43.03,11698.16,28.4696,28.5159,28.4696,28.4828,11698.16
2007-04-27 10:05:00,43.04,43.13,43.01,43.08,16226.48,28.4894,28.549,28.4696,28.5159,16226.48
2007-04-27 10:10:00,43.08,43.09,43.01,43.01,26509.54,28.5159,28.5225,28.4696,28.4696,26509.54
2007-04-27 10:15:00,43.03,43.09,43.01,43.06,25849.16,28.4828,28.5225,28.4696,28.5027,25849.16
2007-04-27 10:20:00,43.05,43.09,43.01,43.06,38113.36,28.4961,28.5225,28.4696,28.5027,38113.36
2007-04-27 10:25:00,43.06,43.12,43.0,43.12,58113.44,28.5027,28.5424,28.463,28.5424,58113.44
2007-04-27 10:30:00,43.11,43.19,43.08,43.1,62170.06,28.5358,28.5887,28.5159,28.5292,62170.06
2007-04-27 10:35:00,43.09,43.11,43.04,43.1,26037.84,28.5225,28.5358,28.4894,28.5292,26037.84
2007-04-27 10:40:00,43.09,43.14,43.05,43.13,34622.78,28.5225,28.5556,28.4961,28.549,34622.78
2007-04-27 10:45:00,43.14,43.15,43.06,43.12,20377.44,28.5556,28.5623,28.5027,28.5424,20377.44
2007-04-27 10:50:00,43.13,43.17,43.1,43.15,15283.08,28.549,28.5755,28.5292,28.5623,15283.08
2007-04-27 10:55:00,43.13,43.18,43.13,43.16,8301.92,28.549,28.5821,28.549,28.5689,8301.92
2007-04-27 11:00:00,43.18,43.21,43.17,43.17,10283.06,28.5821,28.602,28.5755,28.5755,10283.06
2007-04-27 11:05:00,43.17,43.22,43.13,43.19,21037.82,28.5755,28.6086,28.549,28.5887,21037.82
2007-04-27 11:10:00,43.19,43.24,43.18,43.22,14434.02,28.5887,28.6218,28.5821,28.6086,14434.02
2007-04-27 11:15:00,43.21,43.27,43.19,43.27,17358.56,28.602,28.6417,28.5887,28.6417,17358.56
2007-04-27 11:20:00,43.28,43.31,43.27,43.29,17924.6,28.6483,28.6682,28.6417,28.6549,17924.6
2007-04-27 11:25:00,43.29,43.3,43.23,43.23,11886.84,28.6549,28.6615,28.6152,28.6152,11886.84
2007-04-27 11:30:00,43.24,43.25,43.18,43.18,7358.52,28.6218,28.6284,28.5821,28.5821,7358.52
2007-04-27 11:35:00,43.18,43.25,43.17,43.21,28396.34,28.5821,28.6284,28.5755,28.602,28396.34
2007-04-27 11:40:00,43.19,43.19,43.16,43.19,11698.16,28.5887,28.5887,28.5689,28.5887,11698.16
2007-04-27 11:45:00,43.19,43.19,43.17,43.19,15094.4,28.5887,28.5887,28.5755,28.5887,15094.4
2007-04-27 11:50:00,43.19,43.19,43.16,43.17,5283.04,28.5887,28.5887,28.5689,28.5755,5283.04
2007-04-27 11:55:00,43.18,43.22,43.18,43.22,19151.02,28.5821,28.6086,28.5821,28.6086,19151.02
2007-04-27 12:00:00,43.22,43.22,43.19,43.19,6792.48,28.6086,28.6086,28.5887,28.5887,6792.48
2007-04-27 12:05:00,43.21,43.21,43.19,43.19,3773.6,28.602,28.602,28.5887,28.5887,3773.6
2007-04-27 12:10:00,43.19,43.21,43.19,43.19,6792.48,28.5887,28.602,28.5887,28.5887,6792.48
2007-04-27 12:15:00,43.18,43.18,43.14,43.17,15188.74,28.5821,28.5821,28.5556,28.5755,15188.74
2007-04-27 12:20:00,43.15,43.16,43.14,43.16,5000.02,28.5623,28.5689,28.5556,28.5689,5000.02
2007-04-27 12:25:00,43.15,43.17,43.15,43.15,10660.42,28.5623,28.5755,28.5623,28.5623,10660.42
2007-04-27 12:30:00,43.16,43.17,43.15,43.16,6415.12,28.5689,28.5755,28.5623,28.5689,6415.12
2007-04-27 12:35:00,43.16,43.16,43.15,43.16,15566.1,28.5689,28.5689,28.5623,28.5689,15566.1
2007-04-27 12:40:00,43.16,43.24,43.15,43.23,23773.68,28.5689,28.6218,28.5623,28.6152,23773.68
2007-04-27 12:45:00,43.23,43.24,43.21,43.23,5471.72,28.6152,28.6218,28.602,28.6152,5471.72
2007-04-27 12:50:00,43.21,43.22,43.18,43.18,6981.16,28.602,28.6086,28.5821,28.5821,6981.16
2007-04-27 12:55:00,43.18,43.22,43.17,43.22,3867.94,28.5821,28.6086,28.5755,28.6086,3867.94
2007-04-27 13:00:00,43.22,43.28,43.22,43.28,13962.32,28.6086,28.6483,28.6086,28.6483,13962.32
2007-04-27 13:05:00,43.27,43.28,43.25,43.26,16698.18,28.6417,28.6483,28.6284,28.6351,16698.18
2007-04-27 13:10:00,43.25,43.25,43.22,43.22,2075.48,28.6284,28.6284,28.6086,28.6086,2075.48
2007-04-27 13:15:00,43.21,43.22,43.17,43.17,3962.28,28.602,28.6086,28.5755,28.5755,3962.28
2007-04-27 13:20:00,43.17,43.18,43.16,43.17,4056.62,28.5755,28.5821,28.5689,28.5755,4056.62
2007-04-27 13:25:00,43.18,43.22,43.15,43.21,8396.26,28.5821,28.6086,28.5623,28.602,8396.26
2007-04-27 13:30:00,43.22,43.25,43.22,43.23,16509.5,28.6086,28.6284,28.6086,28.6152,16509.5
2007-04-27 13:35:00,43.24,43.28,43.23,43.24,12358.54,28.6218,28.6483,28.6152,28.6218,12358.54
2007-04-27 13:40:00,43.24,43.3,43.23,43.29,18868.0,28.6218,28.6615,28.6152,28.6549,18868.0
2007-04-27 13:45:00,43.28,43.3,43.23,43.25,26415.2,28.6483,28.6615,28.6152,28.6284,26415.2
2007-04-27 13:50:00,43.24,43.25,43.22,43.25,11603.82,28.6218,28.6284,28.6086,28.6284,11603.82
2007-04-27 13:55:00,43.25,43.26,43.19,43.23,22547.26,28.6284,28.6351,28.5887,28.6152,22547.26
2007-04-27 14:00:00,43.23,43.26,43.22,43.23,23207.64,28.6152,28.6351,28.6086,28.6152,23207.64
2007-04-27 14:05:00,43.22,43.22,43.21,43.21,7830.22,28.6086,28.6086,28.602,28.602,7830.22
2007-04-27 14:10:00,43.21,43.22,43.18,43.22,13301.94,28.602,28.6086,28.5821,28.6086,13301.94
2007-04-27 14:15:00,43.23,43.3,43.23,43.26,19056.68,28.6152,28.6615,28.6152,28.6351,19056.68
2007-04-27 14:20:00,43.26,43.31,43.26,43.29,16981.2,28.6351,28.6682,28.6351,28.6549,16981.2
2007-04-27 14:25:00,43.29,43.29,43.22,43.24,13207.6,28.6549,28.6549,28.6086,28.6218,13207.6
2007-04-27 14:30:00,43.23,43.23,43.21,43.22,8207.58,28.6152,28.6152,28.602,28.6086,8207.58
2007-04-27 14:35:00,43.22,43.23,43.19,43.21,20094.42,28.6086,28.6152,28.5887,28.602,20094.42
2007-04-27 14:40:00,43.22,43.29,43.22,43.25,21792.54,28.6086,28.6549,28.6086,28.6284,21792.54
2007-04-27 14:45:00,43.25,43.26,43.22,43.26,18868.0,28.6284,28.6351,28.6086,28.6351,18868.0
2007-04-27 14:50:00,43.26,43.26,43.22,43.24,25283.12,28.6351,28.6351,28.6086,28.6218,25283.12
2007-04-27 14:55:00,43.25,43.25,43.23,43.24,8773.62,28.6284,28.6284,28.6152,28.6218,8773.62
2007-04-27 15:00:00,43.23,43.26,43.21,43.25,20566.12,28.6152,28.6351,28.602,28.6284,20566.12
2007-04-27 15:05:00,43.25,43.26,43.21,43.22,13867.98,28.6284,28.6351,28.602,28.6086,13867.98
2007-04-27 15:10:00,43.21,43.23,43.19,43.21,21886.88,28.602,28.6152,28.5887,28.602,21886.88
2007-04-27 15:15:00,43.22,43.23,43.21,43.22,17830.26,28.6086,28.6152,28.602,28.6086,17830.26
2007-04-27 15:20:00,43.22,43.22,43.15,43.16,50660.58,28.6086,28.6086,28.5623,28.5689,50660.58
2007-04-27 15:25:00,43.15,43.21,43.11,43.21,52075.68,28.5623,28.602,28.5358,28.602,52075.68
2007-04-27 15:30:00,43.19,43.26,43.19,43.23,35660.52,28.5887,28.6351,28.5887,28.6152,35660.52
2007-04-27 15:35:00,43.23,43.28,43.22,43.25,69528.58,28.6152,28.6483,28.6086,28.6284,69528.58
2007-04-27 15:40:00,43.26,43.26,43.18,43.19,130189.2,28.6351,28.6351,28.5821,28.5887,130189.2
2007-04-27 15:45:00,43.18,43.25,43.15,43.24,123868.42,28.5821,28.6284,28.5623,28.6218,123868.42
2007-04-27 15:50:00,43.25,43.27,43.23,43.24,93490.94,28.6284,28.6417,28.6152,28.6218,93490.94
2007-04-27 15:55:00,43.25,43.27,43.22,43.26,93302.26,28.6284,28.6417,28.6086,28.6351,93302.26
2007-04-30 09:30:00,43.35,43.46,43.21,43.27,22358.58,28.6946,28.7675,28.602,28.6417,22358.58
2007-04-30 09:35:00,43.25,43.26,43.11,43.11,13207.6,28.6284,28.6351,28.5358,28.5358,13207.6
2007-04-30 09:40:00,43.09,43.09,42.9,42.97,24622.74,28.5225,28.5225,28.3968,28.4431,24622.74
2007-04-30 09:45:00,42.96,42.99,42.95,42.98,15943.46,28.4365,28.4563,28.4299,28.4497,15943.46
2007-04-30 09:50:00,42.97,43.07,42.94,43.04,35188.82,28.4431,28.5093,28.4233,28.4894,35188.82
2007-04-30 09:55:00,43.05,43.11,43.01,43.07,52075.68,28.4961,28.5358,28.4696,28.5093,52075.68
2007-04-30 10:00:00,43.08,43.12,43.07,43.1,43113.38,28.5159,28.5424,28.5093,28.5292,43113.38
2007-04-30 10:05:00,43.1,43.13,43.06,43.08,29717.1,28.5292,28.549,28.5027,28.5159,29717.1
2007-04-30 10:10:00,43.08,43.15,43.08,43.12,34434.1,28.5159,28.5623,28.5159,28.5424,34434.1
2007-04-30 10:15:00,43.12,43.24,43.12,43.23,18207.62,28.5424,28.6218,28.5424,28.6152,18207.62
2007-04-30 10:20:00,43.21,43.25,43.19,43.21,27169.92,28.602,28.6284,28.5887,28.602,27169.92
2007-04-30 10:25:00,43.18,43.21,43.12,43.12,25566.14,28.5821,28.602,28.5424,28.5424,25566.14
2007-04-30 10:30:00,43.13,43.16,43.12,43.14,21886.88,28.549,28.5689,28.5424,28.5556,21886.88
2007-04-30 10:35:00,43.14,43.17,43.13,43.15,25849.16,28.5556,28.5755,28.549,28.5623,25849.16
2007-04-30 10:40:00,43.15,43.15,43.06,43.08,35471.84,28.5623,28.5623,28.5027,28.5159,35471.84
2007-04-30 10:45:00,43.06,43.06,42.99,43.04,29811.44,28.5027,28.5027,28.4563,28.4894,29811.44
2007-04-30 10:50:00,43.01,43.12,42.99,43.11,56037.96,28.4696,28.5424,28.4563,28.5358,56037.96
2007-04-30 10:55:00,43.1,43.13,43.07,43.13,28018.98,28.5292,28.549,28.5093,28.549,28018.98
2007-04-30 11:00:00,43.12,43.13,43.04,43.05,18490.64,28.5424,28.549,28.4894,28.4961,18490.64
2007-04-30 11:05:00,43.04,43.07,43.04,43.04,16509.5,28.4894,28.5093,28.4894,28.4894,16509.5
2007-04-30 11:10:00,43.04,43.04,43.0,43.0,18396.3,28.4894,28.4894,28.463,28.463,18396.3
2007-04-30 11:15:00,43.01,43.04,42.98,43.03,15849.12,28.4696,28.4894,28.4497,28.4828,15849.12
2007-04-30 11:20:00,43.04,43.05,43.03,43.04,10943.44,28.4894,28.4961,28.4828,28.4894,10943.44
2007-04-30 11:25:00,43.03,43.05,43.01,43.04,9811.36,28.4828,28.4961,28.4696,28.4894,9811.36
2007-04-30 11:30:00,43.05,43.08,43.03,43.07,27735.96,28.4961,28.5159,28.4828,28.5093,27735.96
2007-04-30 11:35:00,43.08,43.08,43.0,43.0,16886.86,28.5159,28.5159,28.463,28.463,16886.86
2007-04-30 11:40:00,43.0,43.0,42.98,42.99,16698.18,28.463,28.463,28.4497,28.4563,16698.18
2007-04-30 11:45:00,42.98,42.98,42.93,42.94,21226.5,28.4497,28.4497,28.4166,28.4233,21226.5
2007-04-30 11:50:00,42.93,42.94,42.91,42.93,18962.34,28.4166,28.4233,28.4034,28.4166,18962.34
2007-04-30 11:55:00,42.93,42.94,42.91,42.93,10566.08,28.4166,28.4233,28.4034,28.4166,10566.08
2007-04-30 12:00:00,42.93,42.94,42.91,42.94,9056.64,28.4166,28.4233,28.4034,28.4233,9056.64
2007-04-30 12:05:00,42.93,42.97,42.93,42.96,17358.56,28.4166,28.4431,28.4166,28.4365,17358.56
2007-04-30 12:10:00,42.96,42.98,42.95,42.96,13584.96,28.4365,28.4497,28.4299,28.4365,13584.96
2007-04-30 12:15:00,42.97,42.99,42.92,42.93,46132.26,28.4431,28.4563,28.41,28.4166,46132.26
2007-04-30 12:20:00,42.93,42.95,42.92,42.92,15283.08,28.4166,28.4299,28.41,28.41,15283.08
2007-04-30 12:25:00,42.91,42.96,42.91,42.96,7924.56,28.4034,28.4365,28.4034,28.4365,7924.56
2007-04-30 12:30:00,42.95,43.01,42.95,42.99,19811.4,28.4299,28.4696,28.4299,28.4563,19811.4
2007-04-30 12:35:00,42.99,42.99,42.98,42.99,1981.14,28.4563,28.4563,28.4497,28.4563,1981.14
2007-04-30 12:40:00,42.99,43.0,42.97,42.98,4622.66,28.4563,28.463,28.4431,28.4497,4622.66
2007-04-30 12:45:00,42.98,43.01,42.97,42.99,8867.96,28.4497,28.4696,28.4431,28.4563,8867.96
2007-04-30 12:50:00,42.99,42.99,42.97,42.98,5566.06,28.4563,28.4563,28.4431,28.4497,5566.06
2007-04-30 12:55:00,42.98,42.98,42.96,42.96,5943.42,28.4497,28.4497,28.4365,28.4365,5943.42
2007-04-30 13:00:00,42.95,43.0,42.95,42.99,11509.48,28.4299,28.463,28.4299,28.4563,11509.48
2007-04-30 13:05:00,43.0,43.08,43.0,43.07,14339.68,28.463,28.5159,28.463,28.5093,14339.68
2007-04-30 13:10:00,43.07,43.09,43.05,43.09,15754.78,28.5093,28.5225,28.4961,28.5225,15754.78
2007-04-30 13:15:00,43.09,43.09,43.08,43.09,13396.28,28.5225,28.5225,28.5159,28.5225,13396.28
2007-04-30 13:20:00,43.09,43.11,43.09,43.1,11792.5,28.5225,28.5358,28.5225,28.5292,11792.5
2007-04-30 13:25:00,43.11,43.11,43.07,43.09,22924.62,28.5358,28.5358,28.5093,28.5225,22924.62
2007-04-30 13:30:00,43.1,43.12,43.1,43.12,10566.08,28.5292,28.5424,28.5292,28.5424,10566.08
2007-04-30 13:35:00,43.12,43.13,43.09,43.13,15377.42,28.5424,28.549,28.5225,28.549,15377.42
2007-04-30 13:40:00,43.13,43.16,43.12,43.15,22830.28,28.549,28.5689,28.5424,28.5623,22830.28
2007-04-30 13:45:00,43.15,43.18,43.14,43.16,25849.16,28.5623,28.5821,28.5556,28.5689,25849.16
2007-04-30 13:50:00,43.17,43.17,43.11,43.14,22358.58,28.5755,28.5755,28.5358,28.5556,22358.58
2007-04-30 13:55:00,43.14,43.14,43.06,43.12,19434.04,28.5556,28.5556,28.5027,28.5424,19434.04
2007-04-30 14:00:00,43.12,43.13,43.09,43.12,14056.66,28.5424,28.549,28.5225,28.5424,14056.66
2007-04-30 14:05:00,43.13,43.16,43.11,43.13,18773.66,28.549,28.5689,28.5358,28.549,18773.66
2007-04-30 14:10:00,43.13,43.14,43.12,43.14,9056.64,28.549,28.5556,28.5424,28.5556,9056.64
2007-04-30 14:15:00,43.14,43.16,43.14,43.15,10943.44,28.5556,28.5689,28.5556,28.5623,10943.44
2007-04-30 14:20:00,43.14,43.16,43.14,43.14,21132.16,28.5556,28.5689,28.5556,28.5556,21132.16
2007-04-30 14:25:00,43.14,43.15,43.13,43.14,25283.12,28.5556,28.5623,28.549,28.5556,25283.12
2007-04-30 14:30:00,43.13,43.16,43.11,43.15,33019.0,28.549,28.5689,28.5358,28.5623,33019.0
2007-04-30 14:35:00,43.15,43.16,43.06,43.06,23301.98,28.5623,28.5689,28.5027,28.5027,23301.98
2007-04-30 14:40:00,43.06,43.07,43.03,43.06,55471.92,28.5027,28.5093,28.4828,28.5027,55471.92
2007-04-30 14:45:00,43.06,43.06,43.0,43.0,29811.44,28.5027,28.5027,28.463,28.463,29811.44
2007-04-30 14:50:00,42.99,43.01,42.97,43.0,51509.64,28.4563,28.4696,28.4431,28.463,51509.64
2007-04-30 14:55:00,43.0,43.0,42.95,42.96,41509.6,28.463,28.463,28.4299,28.4365,41509.6
2007-04-30 15:00:00,42.97,43.04,42.96,43.03,66981.4,28.4431,28.4894,28.4365,28.4828,66981.4
2007-04-30 15:05:00,43.0,43.01,42.96,42.97,30188.8,28.463,28.4696,28.4365,28.4431,30188.8
2007-04-30 15:10:00,42.98,43.01,42.92,42.92,79245.6,28.4497,28.4696,28.41,28.41,79245.6
2007-04-30 15:15:00,42.92,42.99,42.91,42.98,99340.02,28.41,28.4563,28.4034,28.4497,99340.02
2007-04-30 15:20:00,42.98,43.01,42.97,43.01,65283.28,28.4497,28.4696,28.4431,28.4696,65283.28
2007-04-30 15:25:00,43.01,43.04,43.0,43.01,94434.34,28.4696,28.4894,28.463,28.4696,94434.34
2007-04-30 15:30:00,43.0,43.01,42.98,43.01,55283.24,28.463,28.4696,28.4497,28.4696,55283.24
2007-04-30 15:35:00,43.0,43.03,42.97,42.98,74622.94,28.463,28.4828,28.4431,28.4497,74622.94
2007-04-30 15:40:00,42.98,42.99,42.87,42.93,113585.36,28.4497,28.4563,28.3769,28.4166,113585.36
2007-04-30 15:45:00,42.93,42.99,42.93,42.97,121415.58,28.4166,28.4563,28.4166,28.4431,121415.58
2007-04-30 15:50:00,42.96,43.03,42.93,42.99,176887.5,28.4365,28.4828,28.4166,28.4563,176887.5
2007-04-30 15:55:00,42.98,43.01,42.89,42.89,230472.62,28.4497,28.4696,28.3902,28.3902,230472.62
2007-05-01 09:30:00,43.07,43.28,42.96,43.13,110755.16,28.5093,28.6483,28.4365,28.549,110755.16
2007-05-01 09:35:00,43.13,43.17,43.1,43.12,25471.8,28.549,28.5755,28.5292,28.5424,25471.8
2007-05-01 09:40:00,43.11,43.14,43.05,43.06,60566.28,28.5358,28.5556,28.4961,28.5027,60566.28
2007-05-01 09:45:00,43.05,43.15,43.04,43.14,24905.76,28.4961,28.5623,28.4894,28.5556,24905.76
2007-05-01 09:50:00,43.13,43.15,43.06,43.06,38113.36,28.549,28.5623,28.5027,28.5027,38113.36
2007-05-01 09:55:00,43.05,43.1,43.01,43.09,44245.46,28.4961,28.5292,28.4696,28.5225,44245.46
2007-05-01 10:00:00,43.08,43.19,42.93,42.93,77358.8,28.5159,28.5887,28.4166,28.4166,77358.8
2007-05-01 10:05:00,42.93,42.96,42.92,42.95,33302.02,28.4166,28.4365,28.41,28.4299,33302.02
2007-05-01 10:10:00,42.96,43.03,42.95,42.97,30943.52,28.4365,28.4828,28.4299,28.4431,30943.52
2007-05-01 10:15:00,42.99,42.99,42.86,42.89,44056.78,28.4563,28.4563,28.3703,28.3902,44056.78
2007-05-01 10:20:00,42.88,42.9,42.74,42.74,69151.22,28.3835,28.3968,28.2909,28.2909,69151.22
2007-05-01 10:25:00,42.72,42.73,42.65,42.65,63773.84,28.2776,28.2842,28.2313,28.2313,63773.84
2007-05-01 10:30:00,42.64,42.65,42.56,42.63,75849.36,28.2247,28.2313,28.1717,28.2181,75849.36
2007-05-01 10:35:00,42.61,42.7,42.61,42.7,57736.08,28.2048,28.2644,28.2048,28.2644,57736.08
2007-05-01 10:40:00,42.69,42.74,42.59,42.64,85094.68,28.2578,28.2909,28.1916,28.2247,85094.68
2007-05-01 10:45:00,42.63,42.65,42.6,42.65,30566.16,28.2181,28.2313,28.1982,28.2313,30566.16
2007-05-01 10:50:00,42.65,42.68,42.65,42.65,12264.2,28.2313,28.2511,28.2313,28.2313,12264.2
2007-05-01 10:55:00,42.66,42.74,42.65,42.74,34245.42,28.2379,28.2909,28.2313,28.2909,34245.42
2007-05-01 11:00:00,42.74,42.76,42.66,42.66,38868.08,28.2909,28.3041,28.2379,28.2379,38868.08
2007-05-01 11:05:00,42.66,42.69,42.64,42.68,20377.44,28.2379,28.2578,28.2247,28.2511,20377.44
2007-05-01 11:10:00,42.68,42.69,42.61,42.62,17547.24,28.2511,28.2578,28.2048,28.2114,17547.24
2007-05-01 11:15:00,42.63,42.71,42.62,42.7,17830.26,28.2181,28.271,28.2114,28.2644,17830.26
2007-05-01 11:20:00,42.7,42.73,42.61,42.61,19905.74,28.2644,28.2842,28.2048,28.2048,19905.74
2007-05-01 11:25:00,42.61,42.69,42.61,42.65,13396.28,28.2048,28.2578,28.2048,28.2313,13396.28
2007-05-01 11:30:00,42.65,42.76,42.65,42.76,34339.76,28.2313,28.3041,28.2313,28.3041,34339.76
2007-05-01 11:35:00,42.76,42.78,42.72,42.73,36415.24,28.3041,28.3173,28.2776,28.2842,36415.24
2007-05-01 11:40:00,42.73,42.78,42.69,42.7,34622.78,28.2842,28.3173,28.2578,28.2644,34622.78
2007-05-01 11:45:00,42.69,42.72,42.69,42.72,22452.92,28.2578,28.2776,28.2578,28.2776,22452.92
2007-05-01 11:50:00,42.72,42.74,42.71,42.74,12169.86,28.2776,28.2909,28.271,28.2909,12169.86
2007-05-01 11:55:00,42.74,42.74,42.7,42.71,8962.3,28.2909,28.2909,28.2644,28.271,8962.3
2007-05-01 12:00:00,42.7,42.73,42.69,42.73,16320.82,28.2644,28.2842,28.2578,28.2842,16320.82
2007-05-01 12:05:00,42.73,42.74,42.69,42.71,17924.6,28.2842,28.2909,28.2578,28.271,17924.6
2007-05-01 12:10:00,42.7,42.74,42.7,42.73,15377.42,28.2644,28.2909,28.2644,28.2842,15377.42
2007-05-01 12:15:00,42.72,42.76,42.72,42.75,16320.82,28.2776,28.3041,28.2776,28.2975,16320.82
2007-05-01 12:20:00,42.74,42.76,42.71,42.72,16792.52,28.2909,28.3041,28.271,28.2776,16792.52
2007-05-01 12:25:00,42.72,42.73,42.69,42.71,20094.42,28.2776,28.2842,28.2578,28.271,20094.42
2007-05-01 12:30:00,42.71,42.74,42.69,42.74,18962.34,28.271,28.2909,28.2578,28.2909,18962.34
2007-05-01 12:35:00,42.74,42.74,42.72,42.73,12169.86,28.2909,28.2909,28.2776,28.2842,12169.86
2007-05-01 12:40:00,42.73,42.76,42.72,42.73,8679.28,28.2842,28.3041,28.2776,28.2842,8679.28
2007-05-01 12:45:00,42.72,42.74,42.71,42.71,10188.72,28.2776,28.2909,28.271,28.271,10188.72
2007-05-01 12:50:00,42.71,42.73,42.71,42.73,12547.22,28.271,28.2842,28.271,28.2842,12547.22
2007-05-01 12:55:00,42.72,42.77,42.72,42.75,11509.48,28.2776,28.3107,28.2776,28.2975,11509.48
2007-05-01 13:00:00,42.75,42.75,42.68,42.71,35754.86,28.2975,28.2975,28.2511,28.271,35754.86
2007-05-01 13:05:00,42.71,42.76,42.71,42.76,9245.32,28.271,28.3041,28.271,28.3041,9245.32
2007-05-01 13:10:00,42.75,42.77,42.69,42.72,20849.14,28.2975,28.3107,28.2578,28.2776,20849.14
2007-05-01 13:15:00,42.7,42.73,42.7,42.73,15000.06,28.2644,28.2842,28.2644,28.2842,15000.06
2007-05-01 13:20:00,42.72,42.73,42.71,42.72,11132.12,28.2776,28.2842,28.271,28.2776,11132.12
2007-05-01 13:25:00,42.71,42.74,42.71,42.73,14905.72,28.271,28.2909,28.271,28.2842,14905.72
2007-05-01 13:30:00,42.72,42.76,42.72,42.74,16415.16,28.2776,28.3041,28.2776,28.2909,16415.16
2007-05-01 13:35:00,42.74,42.77,42.73,42.74,10283.06,28.2909,28.3107,28.2842,28.2909,10283.06
2007-05-01 13:40:00,42.74,42.81,42.71,42.77,23018.96,28.2909,28.3372,28.271,28.3107,23018.96
2007-05-01 13:45:00,42.77,42.79,42.75,42.77,25283.12,28.3107,28.324,28.2975,28.3107,25283.12
2007-05-01 13:50:00,42.77,42.82,42.75,42.82,18113.28,28.3107,28.3438,28.2975,28.3438,18113.28
2007-05-01 13:55:00,42.81,42.81,42.77,42.77,24245.38,28.3372,28.3372,28.3107,28.3107,24245.38
2007-05-01 14:00:00,42.78,42.78,42.72,42.77,17452.9,28.3173,28.3173,28.2776,28.3107,17452.9
2007-05-01 14:05:00,42.77,42.79,42.75,42.75,26226.52,28.3107,28.324,28.2975,28.2975,26226.52
2007-05-01 14:10:00,42.75,42.76,42.73,42.76,21792.54,28.2975,28.3041,28.2842,28.3041,21792.54
2007-05-01 14:15:00,42.76,42.77,42.72,42.72,21698.2,28.3041,28.3107,28.2776,28.2776,21698.2
2007-05-01 14:20:00,42.71,42.78,42.71,42.78,33019.0,28.271,28.3173,28.271,28.3173,33019.0
2007-05-01 14:25:00,42.77,42.78,42.73,42.75,10849.1,28.3107,28.3173,28.2842,28.2975,10849.1
2007-05-01 14:30:00,42.74,42.76,42.73,42.75,16886.86,28.2909,28.3041,28.2842,28.2975,16886.86
2007-05-01 14:35:00,42.76,42.8,42.75,42.79,36226.56,28.3041,28.3306,28.2975,28.324,36226.56
2007-05-01 14:40:00,42.79,42.83,42.78,42.78,18396.3,28.324,28.3504,28.3173,28.3173,18396.3
2007-05-01 14:45:00,42.79,42.83,42.78,42.8,8584.94,28.324,28.3504,28.3173,28.3306,8584.94
2007-05-01 14:50:00,42.81,42.82,42.75,42.79,31698.24,28.3372,28.3438,28.2975,28.324,31698.24
2007-05-01 14:55:00,42.8,42.83,42.8,42.81,20188.76,28.3306,28.3504,28.3306,28.3372,20188.76
2007-05-01 15:00:00,42.82,42.89,42.81,42.86,18962.34,28.3438,28.3902,28.3372,28.3703,18962.34
2007-05-01 15:05:00,42.87,42.89,42.83,42.89,36792.6,28.3769,28.3902,28.3504,28.3902,36792.6
2007-05-01 15:10:00,42.89,42.91,42.86,42.88,35943.54,28.3902,28.4034,28.3703,28.3835,35943.54
2007-05-01 15:15:00,42.89,42.89,42.83,42.85,20283.1,28.3902,28.3902,28.3504,28.3637,20283.1
2007-05-01 15:20:00,42.86,42.91,42.85,42.85,40000.16,28.3703,28.4034,28.3637,28.3637,40000.16
2007-05-01 15:25:00,42.83,42.86,42.8,42.82,28302.0,28.3504,28.3703,28.3306,28.3438,28302.0
2007-05-01 15:30:00,42.82,42.82,42.77,42.8,39717.14,28.3438,28.3438,28.3107,28.3306,39717.14
2007-05-01 15:35:00,42.8,42.83,42.76,42.78,28679.36,28.3306,28.3504,28.3041,28.3173,28679.36
2007-05-01 15:40:00,42.77,42.87,42.77,42.82,63868.18,28.3107,28.3769,28.3107,28.3438,63868.18
2007-05-01 15:45:00,42.81,42.86,42.76,42.81,57641.74,28.3372,28.3703,28.3041,28.3372,57641.74
2007-05-01 15:50:00,42.8,42.82,42.79,42.79,33773.72,28.3306,28.3438,28.324,28.324,33773.72
2007-05-01 15:55:00,42.8,42.82,42.78,42.82,29905.78,28.3306,28.3438,28.3173,28.3438,29905.78
2007-05-02 09:30:00,42.76,42.99,42.74,42.86,45943.58,28.3041,28.4563,28.2909,28.3703,45943.58
2007-05-02 09:35:00,42.8,42.92,42.8,42.92,15471.76,28.3306,28.41,28.3306,28.41,15471.76
2007-05-02 09:40:00,42.92,42.98,42.92,42.95,23679.34,28.41,28.4497,28.41,28.4299,23679.34
2007-05-02 09:45:00,42.94,42.94,42.88,42.88,10000.04,28.4233,28.4233,28.3835,28.3835,10000.04
2007-05-02 09:50:00,42.88,42.9,42.82,42.82,11320.8,28.3835,28.3968,28.3438,28.3438,11320.8
2007-05-02 09:55:00,42.82,43.01,42.82,43.01,37547.32,28.3438,28.4696,28.3438,28.4696,37547.32
2007-05-02 10:00:00,43.01,43.09,43.01,43.06,38019.02,28.4696,28.5225,28.4696,28.5027,38019.02
2007-05-02 10:05:00,43.05,43.1,43.04,43.08,59434.2,28.4961,28.5292,28.4894,28.5159,59434.2
2007-05-02 10:10:00,43.06,43.13,43.05,43.11,27924.64,28.5027,28.549,28.4961,28.5358,27924.64
2007-05-02 10:15:00,43.11,43.13,43.04,43.07,28302.0,28.5358,28.549,28.4894,28.5093,28302.0
2007-05-02 10:20:00,43.08,43.09,43.0,43.08,15754.78,28.5159,28.5225,28.463,28.5159,15754.78
2007-05-02 10:25:00,43.09,43.11,43.04,43.04,18396.3,28.5225,28.5358,28.4894,28.4894,18396.3
2007-05-02 10:30:00,43.04,43.13,43.04,43.13,15094.4,28.4894,28.549,28.4894,28.549,15094.4
2007-05-02 10:35:00,43.13,43.23,43.13,43.22,25849.16,28.549,28.6152,28.549,28.6086,25849.16
2007-05-02 10:40:00,43.22,43.25,43.21,43.23,19528.38,28.6086,28.6284,28.602,28.6152,19528.38
2007-05-02 10:45:00,43.23,43.24,43.21,43.24,5188.7,28.6152,28.6218,28.602,28.6218,5188.7
2007-05-02 10:50:00,43.24,43.26,43.22,43.22,13396.28,28.6218,28.6351,28.6086,28.6086,13396.28
2007-05-02 10:55:00,43.22,43.25,43.22,43.25,7075.5,28.6086,28.6284,28.6086,28.6284,7075.5
2007-05-02 11:00:00,43.26,43.26,43.24,43.24,7075.5,28.6351,28.6351,28.6218,28.6218,7075.5
2007-05-02 11:05:00,43.24,43.25,43.22,43.25,13773.64,28.6218,28.6284,28.6086,28.6284,13773.64
2007-05-02 11:10:00,43.25,43.27,43.21,43.27,29528.42,28.6284,28.6417,28.602,28.6417,29528.42
2007-05-02 11:15:00,43.27,43.33,43.26,43.32,34151.08,28.6417,28.6814,28.6351,28.6748,34151.08
2007-05-02 11:20:00,43.32,43.35,43.32,43.34,27452.94,28.6748,28.6946,28.6748,28.688,27452.94
2007-05-02 11:25:00,43.34,43.36,43.34,43.35,12075.52,28.688,28.7013,28.688,28.6946,12075.52
2007-05-02 11:30:00,43.35,43.35,43.33,43.33,15943.46,28.6946,28.6946,28.6814,28.6814,15943.46
2007-05-02 11:35:00,43.32,43.34,43.29,43.33,12075.52,28.6748,28.688,28.6549,28.6814,12075.52
2007-05-02 11:40:00,43.34,43.35,43.3,43.3,18962.34,28.688,28.6946,28.6615,28.6615,18962.34
2007-05-02 11:45:00,43.3,43.3,43.29,43.29,5000.02,28.6615,28.6615,28.6549,28.6549,5000.02
2007-05-02 11:50:00,43.29,43.3,43.28,43.29,6603.8,28.6549,28.6615,28.6483,28.6549,6603.8
2007-05-02 11:55:00,43.28,43.29,43.25,43.25,6792.48,28.6483,28.6549,28.6284,28.6284,6792.48
2007-05-02 12:00:00,43.25,43.26,43.21,43.24,18868.0,28.6284,28.6351,28.602,28.6218,18868.0
2007-05-02 12:05:00,43.24,43.26,43.22,43.23,7452.86,28.6218,28.6351,28.6086,28.6152,7452.86
2007-05-02 12:10:00,43.23,43.23,43.21,43.21,10094.38,28.6152,28.6152,28.602,28.602,10094.38
2007-05-02 12:15:00,43.19,43.22,43.19,43.21,4339.64,28.5887,28.6086,28.5887,28.602,4339.64
2007-05-02 12:20:00,43.22,43.3,43.22,43.27,10566.08,28.6086,28.6615,28.6086,28.6417,10566.08
2007-05-02 12:25:00,43.27,43.31,43.26,43.29,12924.58,28.6417,28.6682,28.6351,28.6549,12924.58
2007-05-02 12:30:00,43.29,43.33,43.29,43.31,8207.58,28.6549,28.6814,28.6549,28.6682,8207.58
2007-05-02 12:35:00,43.31,43.31,43.23,43.23,8396.26,28.6682,28.6682,28.6152,28.6152,8396.26
2007-05-02 12:40:00,43.24,43.25,43.21,43.23,8396.26,28.6218,28.6284,28.602,28.6152,8396.26
2007-05-02 12:45:00,43.24,43.25,43.23,43.23,9622.68,28.6218,28.6284,28.6152,28.6152,9622.68
2007-05-02 12:50:00,43.23,43.24,43.22,43.23,7547.2,28.6152,28.6218,28.6086,28.6152,7547.2
2007-05-02 12:55:00,43.23,43.25,43.23,43.24,7641.54,28.6152,28.6284,28.6152,28.6218,7641.54
2007-05-02 13:00:00,43.25,43.31,43.25,43.29,6792.48,28.6284,28.6682,28.6284,28.6549,6792.48
2007-05-02 13:05:00,43.28,43.33,43.27,43.32,22075.56,28.6483,28.6814,28.6417,28.6748,22075.56
2007-05-02 13:10:00,43.33,43.38,43.33,43.36,23113.3,28.6814,28.7145,28.6814,28.7013,23113.3
2007-05-02 13:15:00,43.35,43.36,43.34,43.35,13867.98,28.6946,28.7013,28.688,28.6946,13867.98
2007-05-02 13:20:00,43.34,43.38,43.34,43.35,50660.58,28.688,28.7145,28.688,28.6946,50660.58
2007-05-02 13:25:00,43.35,43.38,43.34,43.36,19717.06,28.6946,28.7145,28.688,28.7013,19717.06
2007-05-02 13:30:00,43.36,43.36,43.35,43.36,23679.34,28.7013,28.7013,28.6946,28.7013,23679.34
2007-05-02 13:35:00,43.36,43.38,43.35,43.36,15754.78,28.7013,28.7145,28.6946,28.7013,15754.78
2007-05-02 13:40:00,43.38,43.38,43.36,43.38,11698.16,28.7145,28.7145,28.7013,28.7145,11698.16
2007-05-02 13:45:00,43.38,43.39,43.36,43.38,19528.38,28.7145,28.7211,28.7013,28.7145,19528.38
2007-05-02 13:50:00,43.4,43.42,43.39,43.41,39151.1,28.7277,28.741,28.7211,28.7344,39151.1
2007-05-02 13:55:00,43.4,43.41,43.32,43.35,25566.14,28.7277,28.7344,28.6748,28.6946,25566.14
2007-05-02 14:00:00,43.35,43.44,43.34,43.41,36037.88,28.6946,28.7542,28.688,28.7344,36037.88
2007-05-02 14:05:00,43.4,43.45,43.4,43.45,14622.7,28.7277,28.7608,28.7277,28.7608,14622.7
2007-05-02 14:10:00,43.44,43.47,43.43,43.45,16981.2,28.7542,28.7741,28.7476,28.7608,16981.2
2007-05-02 14:15:00,43.45,43.46,43.43,43.44,35188.82,28.7608,28.7675,28.7476,28.7542,35188.82
2007-05-02 14:20:00,43.45,43.46,43.42,43.42,16981.2,28.7608,28.7675,28.741,28.741,16981.2
2007-05-02 14:25:00,43.43,43.44,43.4,43.41,12452.88,28.7476,28.7542,28.7277,28.7344,12452.88
2007-05-02 14:30:00,43.41,43.41,43.4,43.4,16792.52,28.7344,28.7344,28.7277,28.7277,16792.52
2007-05-02 14:35:00,43.4,43.42,43.38,43.39,16886.86,28.7277,28.741,28.7145,28.7211,16886.86
2007-05-02 14:40:00,43.38,43.43,43.35,43.42,15849.12,28.7145,28.7476,28.6946,28.741,15849.12
2007-05-02 14:45:00,43.42,43.43,43.39,43.39,7735.88,28.741,28.7476,28.7211,28.7211,7735.88
2007-05-02 14:50:00,43.39,43.41,43.33,43.33,24339.72,28.7211,28.7344,28.6814,28.6814,24339.72
2007-05-02 14:55:00,43.33,43.35,43.31,43.32,13584.96,28.6814,28.6946,28.6682,28.6748,13584.96
2007-05-02 15:00:00,43.3,43.32,43.29,43.3,19339.7,28.6615,28.6748,28.6549,28.6615,19339.7
2007-05-02 15:05:00,43.3,43.32,43.26,43.3,22641.6,28.6615,28.6748,28.6351,28.6615,22641.6
2007-05-02 15:10:00,43.3,43.35,43.3,43.32,30094.46,28.6615,28.6946,28.6615,28.6748,30094.46
2007-05-02 15:15:00,43.33,43.35,43.33,43.34,15849.12,28.6814,28.6946,28.6814,28.688,15849.12
2007-05-02 15:20:00,43.34,43.34,43.28,43.3,25188.78,28.688,28.688,28.6483,28.6615,25188.78
2007-05-02 15:25:00,43.3,43.34,43.3,43.33,24811.42,28.6615,28.688,28.6615,28.6814,24811.42
2007-05-02 15:30:00,43.34,43.34,43.32,43.33,18490.64,28.688,28.688,28.6748,28.6814,18490.64
2007-05-02 15:35:00,43.33,43.34,43.31,43.31,24717.08,28.6814,28.688,28.6682,28.6682,24717.08
2007-05-02 15:40:00,43.32,43.32,43.27,43.29,42169.98,28.6748,28.6748,28.6417,28.6549,42169.98
2007-05-02 15:45:00,43.29,43.3,43.27,43.29,46226.6,28.6549,28.6615,28.6417,28.6549,46226.6
2007-05-02 15:50:00,43.29,43.32,43.24,43.32,67547.44,28.6549,28.6748,28.6218,28.6748,67547.44
2007-05-02 15:55:00,43.32,43.34,43.29,43.33,60660.62,28.6748,28.688,28.6549,28.6814,60660.62
2007-05-03 09:30:00,43.45,43.46,43.33,43.44,31698.24,28.7608,28.7675,28.6814,28.7542,31698.24
2007-05-03 09:35:00,43.44,43.46,43.35,43.38,16603.84,28.7542,28.7675,28.6946,28.7145,16603.84
2007-05-03 09:40:00,43.39,43.39,43.29,43.31,28773.7,28.7211,28.7211,28.6549,28.6682,28773.7
2007-05-03 09:45:00,43.3,43.34,43.22,43.26,29339.74,28.6615,28.688,28.6086,28.6351,29339.74
2007-05-03 09:50:00,43.23,43.35,43.23,43.33,33585.04,28.6152,28.6946,28.6152,28.6814,33585.04
2007-05-03 09:55:00,43.34,43.34,43.31,43.31,7547.2,28.688,28.688,28.6682,28.6682,7547.2
2007-05-03 10:00:00,43.31,43.35,43.29,43.29,27830.3,28.6682,28.6946,28.6549,28.6549,27830.3
2007-05-03 10:05:00,43.3,43.4,43.29,43.36,50754.92,28.6615,28.7277,28.6549,28.7013,50754.92
2007-05-03 10:10:00,43.36,43.41,43.33,43.35,24151.04,28.7013,28.7344,28.6814,28.6946,24151.04
2007-05-03 10:15:00,43.34,43.41,43.33,43.41,18679.32,28.688,28.7344,28.6814,28.7344,18679.32
2007-05-03 10:20:00,43.4,43.41,43.36,43.38,13679.3,28.7277,28.7344,28.7013,28.7145,13679.3
2007-05-03 10:25:00,43.38,43.43,43.35,43.38,37641.66,28.7145,28.7476,28.6946,28.7145,37641.66
2007-05-03 10:30:00,43.39,43.42,43.32,43.33,22358.58,28.7211,28.741,28.6748,28.6814,22358.58
2007-05-03 10:35:00,43.33,43.35,43.28,43.34,37358.64,28.6814,28.6946,28.6483,28.688,37358.64
2007-05-03 10:40:00,43.33,43.39,43.33,43.39,65943.66,28.6814,28.7211,28.6814,28.7211,65943.66
2007-05-03 10:45:00,43.39,43.41,43.33,43.4,31320.88,28.7211,28.7344,28.6814,28.7277,31320.88
2007-05-03 10:50:00,43.39,43.43,43.39,43.42,32358.62,28.7211,28.7476,28.7211,28.741,32358.62
2007-05-03 10:55:00,43.43,43.47,43.41,43.44,23679.34,28.7476,28.7741,28.7344,28.7542,23679.34
2007-05-03 11:00:00,43.45,43.46,43.43,43.44,9622.68,28.7608,28.7675,28.7476,28.7542,9622.68
2007-05-03 11:05:00,43.43,43.47,43.43,43.45,8396.26,28.7476,28.7741,28.7476,28.7608,8396.26
2007-05-03 11:10:00,43.45,43.46,43.44,43.46,13867.98,28.7608,28.7675,28.7542,28.7675,13867.98
2007-05-03 11:15:00,43.46,43.47,43.45,43.45,8396.26,28.7675,28.7741,28.7608,28.7608,8396.26
2007-05-03 11:20:00,43.46,43.46,43.44,43.45,6509.46,28.7675,28.7675,28.7542,28.7608,6509.46
2007-05-03 11:25:00,43.45,43.51,43.45,43.48,34245.42,28.7608,28.8006,28.7608,28.7807,34245.42
2007-05-03 11:30:00,43.48,43.5,43.46,43.48,29717.1,28.7807,28.7939,28.7675,28.7807,29717.1
2007-05-03 11:35:00,43.48,43.48,43.45,43.46,8301.92,28.7807,28.7807,28.7608,28.7675,8301.92
2007-05-03 11:40:00,43.46,43.48,43.46,43.48,5849.08,28.7675,28.7807,28.7675,28.7807,5849.08
2007-05-03 11:45:00,43.48,43.48,43.45,43.46,16981.2,28.7807,28.7807,28.7608,28.7675,16981.2
2007-05-03 11:50:00,43.46,43.47,43.45,43.46,11886.84,28.7675,28.7741,28.7608,28.7675,11886.84
2007-05-03 11:55:00,43.46,43.52,43.45,43.52,23679.34,28.7675,28.8072,28.7608,28.8072,23679.34
2007-05-03 12:00:00,43.52,43.54,43.46,43.46,15471.76,28.8072,28.8204,28.7675,28.7675,15471.76
2007-05-03 12:05:00,43.46,43.49,43.45,43.49,24811.42,28.7675,28.7873,28.7608,28.7873,24811.42
2007-05-03 12:10:00,43.49,43.49,43.45,43.45,6886.82,28.7873,28.7873,28.7608,28.7608,6886.82
2007-05-03 12:15:00,43.44,43.5,43.43,43.5,13396.28,28.7542,28.7939,28.7476,28.7939,13396.28
2007-05-03 12:20:00,43.49,43.51,43.48,43.5,5000.02,28.7873,28.8006,28.7807,28.7939,5000.02
2007-05-03 12:25:00,43.49,43.5,43.43,43.45,16132.14,28.7873,28.7939,28.7476,28.7608,16132.14
2007-05-03 12:30:00,43.43,43.46,43.43,43.46,11037.78,28.7476,28.7675,28.7476,28.7675,11037.78
2007-05-03 12:35:00,43.46,43.46,43.44,43.44,6226.44,28.7675,28.7675,28.7542,28.7542,6226.44
2007-05-03 12:40:00,43.44,43.46,43.44,43.44,5754.74,28.7542,28.7675,28.7542,28.7542,5754.74
2007-05-03 12:45:00,43.45,43.45,43.43,43.44,7264.18,28.7608,28.7608,28.7476,28.7542,7264.18
2007-05-03 12:50:00,43.43,43.45,43.4,43.45,16509.5,28.7476,28.7608,28.7277,28.7608,16509.5
2007-05-03 12:55:00,43.46,43.46,43.43,43.44,6226.44,28.7675,28.7675,28.7476,28.7542,6226.44
2007-05-03 13:00:00,43.43,43.47,43.43,43.46,10188.72,28.7476,28.7741,28.7476,28.7675,10188.72
2007-05-03 13:05:00,43.45,43.45,43.43,43.43,3018.88,28.7608,28.7608,28.7476,28.7476,3018.88
2007-05-03 13:10:00,43.43,43.45,43.43,43.45,12358.54,28.7476,28.7608,28.7476,28.7608,12358.54
2007-05-03 13:15:00,43.45,43.46,43.43,43.44,6886.82,28.7608,28.7675,28.7476,28.7542,6886.82
2007-05-03 13:20:00,43.43,43.43,43.4,43.4,23301.98,28.7476,28.7476,28.7277,28.7277,23301.98
2007-05-03 13:25:00,43.4,43.41,43.35,43.4,17547.24,28.7277,28.7344,28.6946,28.7277,17547.24
2007-05-03 13:30:00,43.41,43.43,43.36,43.4,30754.84,28.7344,28.7476,28.7013,28.7277,30754.84
2007-05-03 13:35:00,43.4,43.43,43.39,43.42,19905.74,28.7277,28.7476,28.7211,28.741,19905.74
2007-05-03 13:40:00,43.42,43.49,43.41,43.49,17547.24,28.741,28.7873,28.7344,28.7873,17547.24
2007-05-03 13:45:00,43.49,43.53,43.47,43.53,12924.58,28.7873,28.8138,28.7741,28.8138,12924.58
2007-05-03 13:50:00,43.53,43.53,43.47,43.5,18962.34,28.8138,28.8138,28.7741,28.7939,18962.34
2007-05-03 13:55:00,43.51,43.53,43.5,43.51,27735.96,28.8006,28.8138,28.7939,28.8006,27735.96
2007-05-03 14:00:00,43.52,43.54,43.5,43.51,7830.22,28.8072,28.8204,28.7939,28.8006,7830.22
2007-05-03 14:05:00,43.51,43.53,43.51,43.51,12830.24,28.8006,28.8138,28.8006,28.8006,12830.24
2007-05-03 14:10:00,43.51,43.57,43.51,43.57,20188.76,28.8006,28.8403,28.8006,28.8403,20188.76
2007-05-03 14:15:00,43.57,43.59,43.54,43.59,9811.36,28.8403,28.8535,28.8204,28.8535,9811.36
2007-05-03 14:20:00,43.57,43.58,43.51,43.53,11132.12,28.8403,28.8469,28.8006,28.8138,11132.12
2007-05-03 14:25:00,43.52,43.59,43.52,43.59,17735.92,28.8072,28.8535,28.8072,28.8535,17735.92
2007-05-03 14:30:00,43.6,43.61,43.57,43.58,12169.86,28.8601,28.8667,28.8403,28.8469,12169.86
2007-05-03 14:35:00,43.57,43.57,43.49,43.52,31226.54,28.8403,28.8403,28.7873,28.8072,31226.54
2007-05-03 14:40:00,43.52,43.56,43.5,43.54,26415.2,28.8072,28.8336,28.7939,28.8204,26415.2
2007-05-03 14:45:00,43.54,43.58,43.54,43.58,16603.84,28.8204,28.8469,28.8204,28.8469,16603.84
2007-05-03 14:50:00,43.58,43.61,43.57,43.61,11603.82,28.8469,28.8667,28.8403,28.8667,11603.82
2007-05-03 14:55:00,43.6,43.64,43.6,43.64,18868.0,28.8601,28.8866,28.8601,28.8866,18868.0
2007-05-03 15:00:00,43.63,43.66,43.63,43.64,28679.36,28.88,28.8998,28.88,28.8866,28679.36
2007-05-03 15:05:00,43.63,43.66,43.63,43.64,19245.36,28.88,28.8998,28.88,28.8866,19245.36
2007-05-03 15:10:00,43.63,43.65,43.61,43.62,14339.68,28.88,28.8932,28.8667,28.8734,14339.68
2007-05-03 15:15:00,43.62,43.64,43.61,43.61,24717.08,28.8734,28.8866,28.8667,28.8667,24717.08
2007-05-03 15:20:00,43.61,43.63,43.61,43.63,13018.92,28.8667,28.88,28.8667,28.88,13018.92
2007-05-03 15:25:00,43.63,43.63,43.61,43.62,9905.7,28.88,28.88,28.8667,28.8734,9905.7
2007-05-03 15:30:00,43.62,43.65,43.61,43.61,21792.54,28.8734,28.8932,28.8667,28.8667,21792.54
2007-05-03 15:35:00,43.61,43.62,43.59,43.6,45094.52,28.8667,28.8734,28.8535,28.8601,45094.52
2007-05-03 15:40:00,43.59,43.61,43.56,43.56,21981.22,28.8535,28.8667,28.8336,28.8336,21981.22
2007-05-03 15:45:00,43.56,43.57,43.53,43.54,22547.26,28.8336,28.8403,28.8138,28.8204,22547.26
2007-05-03 15:50:00,43.54,43.64,43.53,43.63,60566.28,28.8204,28.8866,28.8138,28.88,60566.28
2007-05-03 15:55:00,43.63,43.66,43.6,43.63,97358.88,28.88,28.8998,28.8601,28.88,97358.88
2007-05-04 09:30:00,43.75,43.92,43.75,43.82,52736.06,28.9594,29.0719,28.9594,29.0057,52736.06
2007-05-04 09:35:00,43.83,43.87,43.75,43.75,23868.02,29.0124,29.0388,28.9594,28.9594,23868.02
2007-05-04 09:40:00,43.74,43.83,43.72,43.83,33773.72,28.9528,29.0124,28.9396,29.0124,33773.72
2007-05-04 09:45:00,43.83,43.87,43.79,43.85,33207.68,29.0124,29.0388,28.9859,29.0256,33207.68
2007-05-04 09:50:00,43.85,43.98,43.85,43.96,33962.4,29.0256,29.1117,29.0256,29.0984,33962.4
2007-05-04 09:55:00,43.97,43.97,43.89,43.91,38019.02,29.105,29.105,29.0521,29.0653,38019.02
2007-05-04 10:00:00,43.92,43.98,43.88,43.91,36226.56,29.0719,29.1117,29.0455,29.0653,36226.56
2007-05-04 10:05:00,43.91,43.93,43.87,43.87,30943.52,29.0653,29.0786,29.0388,29.0388,30943.52
2007-05-04 10:10:00,43.88,43.94,43.86,43.86,21132.16,29.0455,29.0852,29.0322,29.0322,21132.16
2007-05-04 10:15:00,43.86,43.88,43.82,43.85,44622.82,29.0322,29.0455,29.0057,29.0256,44622.82
2007-05-04 10:20:00,43.85,43.86,43.84,43.84,68773.86,29.0256,29.0322,29.019,29.019,68773.86
2007-05-04 10:25:00,43.84,43.87,43.84,43.84,25660.48,29.019,29.0388,29.019,29.019,25660.48
2007-05-04 10:30:00,43.84,43.84,43.78,43.78,27547.28,29.019,29.019,28.9793,28.9793,27547.28
2007-05-04 10:35:00,43.77,43.78,43.75,43.76,22924.62,28.9727,28.9793,28.9594,28.966,22924.62
2007-05-04 10:40:00,43.77,43.84,43.77,43.83,42736.02,28.9727,29.019,28.9727,29.0124,42736.02
2007-05-04 10:45:00,43.83,43.88,43.83,43.87,15471.76,29.0124,29.0455,29.0124,29.0388,15471.76
2007-05-04 10:50:00,43.87,43.87,43.82,43.83,26037.84,29.0388,29.0388,29.0057,29.0124,26037.84
2007-05-04 10:55:00,43.83,43.89,43.83,43.83,39245.44,29.0124,29.0521,29.0124,29.0124,39245.44
2007-05-04 11:00:00,43.84,43.86,43.8,43.8,35754.86,29.019,29.0322,28.9925,28.9925,35754.86
2007-05-04 11:05:00,43.8,43.82,43.7,43.74,38302.04,28.9925,29.0057,28.9263,28.9528,38302.04
2007-05-04 11:10:00,43.75,43.76,43.7,43.71,18490.64,28.9594,28.966,28.9263,28.9329,18490.64
2007-05-04 11:15:00,43.71,43.71,43.69,43.69,9811.36,28.9329,28.9329,28.9197,28.9197,9811.36
2007-05-04 11:20:00,43.69,43.69,43.65,43.69,13490.62,28.9197,28.9197,28.8932,28.9197,13490.62
2007-05-04 11:25:00,43.7,43.7,43.66,43.67,8679.28,28.9263,28.9263,28.8998,28.9065,8679.28
2007-05-04 11:30:00,43.67,43.71,43.66,43.71,17075.54,28.9065,28.9329,28.8998,28.9329,17075.54
2007-05-04 11:35:00,43.69,43.7,43.68,43.7,4433.98,28.9197,28.9263,28.9131,28.9263,4433.98
2007-05-04 11:40:00,43.69,43.72,43.67,43.67,16603.84,28.9197,28.9396,28.9065,28.9065,16603.84
2007-05-04 11:45:00,43.67,43.69,43.65,43.66,21037.82,28.9065,28.9197,28.8932,28.8998,21037.82
2007-05-04 11:50:00,43.67,43.68,43.66,43.68,4056.62,28.9065,28.9131,28.8998,28.9131,4056.62
2007-05-04 11:55:00,43.67,43.68,43.66,43.66,4433.98,28.9065,28.9131,28.8998,28.8998,4433.98
2007-05-04 12:00:00,43.67,43.67,43.63,43.63,5660.4,28.9065,28.9065,28.88,28.88,5660.4
2007-05-04 12:05:00,43.63,43.72,43.63,43.7,60660.62,28.88,28.9396,28.88,28.9263,60660.62
2007-05-04 12:10:00,43.71,43.71,43.67,43.67,12075.52,28.9329,28.9329,28.9065,28.9065,12075.52
2007-05-04 12:15:00,43.68,43.69,43.66,43.67,9434.0,28.9131,28.9197,28.8998,28.9065,9434.0
2007-05-04 12:20:00,43.66,43.67,43.61,43.62,32075.6,28.8998,28.9065,28.8667,28.8734,32075.6
2007-05-04 12:25:00,43.63,43.69,43.59,43.69,46226.6,28.88,28.9197,28.8535,28.9197,46226.6
2007-05-04 12:30:00,43.69,43.75,43.66,43.74,32641.64,28.9197,28.9594,28.8998,28.9528,32641.64
2007-05-04 12:35:00,43.74,43.76,43.72,43.72,13773.64,28.9528,28.966,28.9396,28.9396,13773.64
2007-05-04 12:40:00,43.74,43.74,43.69,43.71,15377.42,28.9528,28.9528,28.9197,28.9329,15377.42
2007-05-04 12:45:00,43.71,43.78,43.7,43.78,12358.54,28.9329,28.9793,28.9263,28.9793,12358.54
2007-05-04 12:50:00,43.78,43.81,43.76,43.81,15566.1,28.9793,28.9991,28.966,28.9991,15566.1
2007-05-04 12:55:00,43.8,43.82,43.79,43.81,11886.84,28.9925,29.0057,28.9859,28.9991,11886.84
2007-05-04 13:00:00,43.82,43.83,43.79,43.8,11415.14,29.0057,29.0124,28.9859,28.9925,11415.14
2007-05-04 13:05:00,43.79,43.79,43.76,43.77,5660.4,28.9859,28.9859,28.966,28.9727,5660.4
2007-05-04 13:10:00,43.78,43.82,43.78,43.82,6226.44,28.9793,29.0057,28.9793,29.0057,6226.44
2007-05-04 13:15:00,43.82,43.85,43.81,43.81,15377.42,29.0057,29.0256,28.9991,28.9991,15377.42
2007-05-04 13:20:00,43.81,43.85,43.8,43.84,16981.2,28.9991,29.0256,28.9925,29.019,16981.2
2007-05-04 13:25:00,43.85,43.85,43.82,43.82,12641.56,29.0256,29.0256,29.0057,29.0057,12641.56
2007-05-04 13:30:00,43.82,43.82,43.79,43.8,21792.54,29.0057,29.0057,28.9859,28.9925,21792.54
2007-05-04 13:35:00,43.8,43.85,43.79,43.85,19717.06,28.9925,29.0256,28.9859,29.0256,19717.06
2007-05-04 13:40:00,43.84,43.88,43.83,43.88,19339.7,29.019,29.0455,29.0124,29.0455,19339.7
2007-05-04 13:45:00,43.88,43.89,43.85,43.88,34622.78,29.0455,29.0521,29.0256,29.0455,34622.78
2007-05-04 13:50:00,43.88,43.89,43.84,43.84,18301.96,29.0455,29.0521,29.019,29.019,18301.96
2007-05-04 13:55:00,43.83,43.84,43.77,43.82,48679.44,29.0124,29.019,28.9727,29.0057,48679.44
2007-05-04 14:00:00,43.81,43.81,43.75,43.75,19905.74,28.9991,28.9991,28.9594,28.9594,19905.74
2007-05-04 14:05:00,43.75,43.76,43.72,43.75,17075.54,28.9594,28.966,28.9396,28.9594,17075.54
2007-05-04 14:10:00,43.74,43.75,43.7,43.75,17264.22,28.9528,28.9594,28.9263,28.9594,17264.22
2007-05-04 14:15:00,43.74,43.78,43.71,43.76,21320.84,28.9528,28.9793,28.9329,28.966,21320.84
2007-05-04 14:20:00,43.76,43.76,43.72,43.72,7169.84,28.966,28.966,28.9396,28.9396,7169.84
2007-05-04 14:25:00,43.72,43.72,43.69,43.69,19434.04,28.9396,28.9396,28.9197,28.9197,19434.04
2007-05-04 14:30:00,43.69,43.71,43.68,43.7,10943.44,28.9197,28.9329,28.9131,28.9263,10943.44
2007-05-04 14:35:00,43.69,43.7,43.65,43.69,29056.72,28.9197,28.9263,28.8932,28.9197,29056.72
2007-05-04 14:40:00,43.7,43.7,43.66,43.66,19339.7,28.9263,28.9263,28.8998,28.8998,19339.7
2007-05-04 14:45:00,43.65,43.68,43.65,43.67,17924.6,28.8932,28.9131,28.8932,28.9065,17924.6
2007-05-04 14:50:00,43.67,43.68,43.63,43.64,13679.3,28.9065,28.9131,28.88,28.8866,13679.3
2007-05-04 14:55:00,43.63,43.65,43.62,43.64,11226.46,28.88,28.8932,28.8734,28.8866,11226.46
2007-05-04 15:00:00,43.63,43.67,43.63,43.67,19622.72,28.88,28.9065,28.88,28.9065,19622.72
2007-05-04 15:05:00,43.67,43.68,43.66,43.67,26132.18,28.9065,28.9131,28.8998,28.9065,26132.18
2007-05-04 15:10:00,43.67,43.68,43.66,43.67,19528.38,28.9065,28.9131,28.8998,28.9065,19528.38
2007-05-04 15:15:00,43.67,43.67,43.65,43.66,18490.64,28.9065,28.9065,28.8932,28.8998,18490.64
2007-05-04 15:20:00,43.66,43.67,43.64,43.65,15094.4,28.8998,28.9065,28.8866,28.8932,15094.4
2007-05-04 15:25:00,43.65,43.68,43.65,43.67,18301.96,28.8932,28.9131,28.8932,28.9065,18301.96
2007-05-04 15:30:00,43.66,43.7,43.66,43.7,18868.0,28.8998,28.9263,28.8998,28.9263,18868.0
2007-05-04 15:35:00,43.7,43.71,43.66,43.69,41603.94,28.9263,28.9329,28.8998,28.9197,41603.94
2007-05-04 15:40:00,43.69,43.77,43.68,43.7,47264.34,28.9197,28.9727,28.9131,28.9263,47264.34
2007-05-04 15:45:00,43.7,43.72,43.65,43.7,73302.18,28.9263,28.9396,28.8932,28.9263,73302.18
2007-05-04 15:50:00,43.7,43.72,43.69,43.7,49339.82,28.9263,28.9396,28.9197,28.9263,49339.82
2007-05-04 15:55:00,43.7,43.76,43.7,43.75,43019.04,28.9263,28.966,28.9263,28.9594,43019.04
2007-05-07 09:30:00,44.07,44.13,43.99,44.1,108679.68,29.1712,29.2109,29.1183,29.1911,108679.68
2007-05-07 09:35:00,44.1,44.14,44.04,44.05,32358.62,29.1911,29.2176,29.1514,29.158,32358.62
2007-05-07 09:40:00,44.05,44.12,44.0,44.1,35283.16,29.158,29.2043,29.1249,29.1911,35283.16
2007-05-07 09:45:00,44.1,44.11,44.05,44.1,28113.32,29.1911,29.1977,29.158,29.1911,28113.32
2007-05-07 09:50:00,44.11,44.13,43.99,44.09,24151.04,29.1977,29.2109,29.1183,29.1845,24151.04
2007-05-07 09:55:00,44.1,44.1,43.99,43.99,14339.68,29.1911,29.1911,29.1183,29.1183,14339.68
2007-05-07 10:00:00,43.99,44.02,43.88,43.88,33585.04,29.1183,29.1381,29.0455,29.0455,33585.04
2007-05-07 10:05:00,43.87,43.92,43.84,43.91,21320.84,29.0388,29.0719,29.019,29.0653,21320.84
2007-05-07 10:10:00,43.91,44.0,43.89,43.97,45188.86,29.0653,29.1249,29.0521,29.105,45188.86
2007-05-07 10:15:00,43.97,44.0,43.97,43.99,21886.88,29.105,29.1249,29.105,29.1183,21886.88
2007-05-07 10:20:00,43.98,44.09,43.98,44.07,50377.56,29.1117,29.1845,29.1117,29.1712,50377.56
2007-05-07 10:25:00,44.07,44.09,43.98,43.98,26698.22,29.1712,29.1845,29.1117,29.1117,26698.22
2007-05-07 10:30:00,43.98,43.99,43.87,43.87,19717.06,29.1117,29.1183,29.0388,29.0388,19717.06
2007-05-07 10:35:00,43.87,43.95,43.87,43.94,34717.12,29.0388,29.0918,29.0388,29.0852,34717.12
2007-05-07 10:40:00,43.95,43.99,43.91,43.97,27641.62,29.0918,29.1183,29.0653,29.105,27641.62
2007-05-07 10:45:00,43.95,43.98,43.89,43.96,20188.76,29.0918,29.1117,29.0521,29.0984,20188.76
2007-05-07 10:50:00,43.95,43.95,43.92,43.93,10000.04,29.0918,29.0918,29.0719,29.0786,10000.04
2007-05-07 10:55:00,43.94,43.94,43.89,43.94,6603.8,29.0852,29.0852,29.0521,29.0852,6603.8
2007-05-07 11:00:00,43.94,43.95,43.93,43.94,14811.38,29.0852,29.0918,29.0786,29.0852,14811.38
2007-05-07 11:05:00,43.93,43.94,43.86,43.89,28207.66,29.0786,29.0852,29.0322,29.0521,28207.66
2007-05-07 11:10:00,43.88,43.89,43.86,43.87,19434.04,29.0455,29.0521,29.0322,29.0388,19434.04
2007-05-07 11:15:00,43.88,43.88,43.85,43.86,11981.18,29.0455,29.0455,29.0256,29.0322,11981.18
2007-05-07 11:20:00,43.88,43.98,43.88,43.95,36226.56,29.0455,29.1117,29.0455,29.0918,36226.56
2007-05-07 11:25:00,43.95,43.99,43.93,43.96,20849.14,29.0918,29.1183,29.0786,29.0984,20849.14
2007-05-07 11:30:00,43.96,43.99,43.95,43.95,7547.2,29.0984,29.1183,29.0918,29.0918,7547.2
2007-05-07 11:35:00,43.97,43.97,43.93,43.93,3867.94,29.105,29.105,29.0786,29.0786,3867.94
2007-05-07 11:40:00,43.96,43.96,43.93,43.95,11037.78,29.0984,29.0984,29.0786,29.0918,11037.78
2007-05-07 11:45:00,43.96,43.96,43.94,43.95,2641.52,29.0984,29.0984,29.0852,29.0918,2641.52
2007-05-07 11:50:00,43.95,43.96,43.94,43.95,3773.6,29.0918,29.0984,29.0852,29.0918,3773.6
2007-05-07 11:55:00,43.95,43.96,43.92,43.94,5754.74,29.0918,29.0984,29.0719,29.0852,5754.74
2007-05-07 12:00:00,43.94,43.95,43.92,43.94,15000.06,29.0852,29.0918,29.0719,29.0852,15000.06
2007-05-07 12:05:00,43.94,43.94,43.93,43.93,3584.92,29.0852,29.0852,29.0786,29.0786,3584.92
2007-05-07 12:10:00,43.93,43.96,43.91,43.95,19434.04,29.0786,29.0984,29.0653,29.0918,19434.04
2007-05-07 12:15:00,43.94,43.96,43.93,43.94,6320.78,29.0852,29.0984,29.0786,29.0852,6320.78
2007-05-07 12:20:00,43.94,43.97,43.94,43.97,18018.94,29.0852,29.105,29.0852,29.105,18018.94
2007-05-07 12:25:00,43.96,43.97,43.95,43.95,7452.86,29.0984,29.105,29.0918,29.0918,7452.86
2007-05-07 12:30:00,43.94,43.97,43.94,43.96,15566.1,29.0852,29.105,29.0852,29.0984,15566.1
2007-05-07 12:35:00,43.94,43.96,43.92,43.93,16226.48,29.0852,29.0984,29.0719,29.0786,16226.48
2007-05-07 12:40:00,43.92,43.93,43.85,43.85,28585.02,29.0719,29.0786,29.0256,29.0256,28585.02
2007-05-07 12:45:00,43.85,43.89,43.85,43.86,23207.64,29.0256,29.0521,29.0256,29.0322,23207.64
2007-05-07 12:50:00,43.86,43.88,43.85,43.85,8018.9,29.0322,29.0455,29.0256,29.0256,8018.9
2007-05-07 12:55:00,43.86,43.88,43.86,43.86,2452.84,29.0322,29.0455,29.0322,29.0322,2452.84
2007-05-07 13:00:00,43.87,43.88,43.86,43.86,2264.16,29.0388,29.0455,29.0322,29.0322,2264.16
2007-05-07 13:05:00,43.87,43.88,43.86,43.86,2547.18,29.0388,29.0455,29.0322,29.0322,2547.18
2007-05-07 13:10:00,43.87,43.92,43.87,43.92,10000.04,29.0388,29.0719,29.0388,29.0719,10000.04
2007-05-07 13:15:00,43.92,43.93,43.91,43.92,6886.82,29.0719,29.0786,29.0653,29.0719,6886.82
2007-05-07 13:20:00,43.93,43.93,43.89,43.89,8396.26,29.0786,29.0786,29.0521,29.0521,8396.26
2007-05-07 13:25:00,43.91,43.92,43.89,43.91,2735.86,29.0653,29.0719,29.0521,29.0653,2735.86
2007-05-07 13:30:00,43.92,43.94,43.91,43.94,15471.76,29.0719,29.0852,29.0653,29.0852,15471.76
2007-05-07 13:35:00,43.94,43.97,43.94,43.96,19339.7,29.0852,29.105,29.0852,29.0984,19339.7
2007-05-07 13:40:00,43.95,43.98,43.95,43.95,28396.34,29.0918,29.1117,29.0918,29.0918,28396.34
2007-05-07 13:45:00,43.95,43.95,43.88,43.88,14622.7,29.0918,29.0918,29.0455,29.0455,14622.7
2007-05-07 13:50:00,43.89,43.93,43.89,43.93,15000.06,29.0521,29.0786,29.0521,29.0786,15000.06
2007-05-07 13:55:00,43.91,43.92,43.91,43.91,2075.48,29.0653,29.0719,29.0653,29.0653,2075.48
2007-05-07 14:00:00,43.91,43.96,43.91,43.94,25094.44,29.0653,29.0984,29.0653,29.0852,25094.44
2007-05-07 14:05:00,43.94,43.96,43.94,43.95,12358.54,29.0852,29.0984,29.0852,29.0918,12358.54
2007-05-07 14:10:00,43.95,43.96,43.93,43.94,23773.68,29.0918,29.0984,29.0786,29.0852,23773.68
2007-05-07 14:15:00,43.93,43.94,43.88,43.89,16886.86,29.0786,29.0852,29.0455,29.0521,16886.86
2007-05-07 14:20:00,43.89,43.91,43.87,43.89,13396.28,29.0521,29.0653,29.0388,29.0521,13396.28
2007-05-07 14:25:00,43.89,43.92,43.89,43.91,4056.62,29.0521,29.0719,29.0521,29.0653,4056.62
2007-05-07 14:30:00,43.91,43.91,43.87,43.87,8018.9,29.0653,29.0653,29.0388,29.0388,8018.9
2007-05-07 14:35:00,43.88,43.89,43.84,43.84,10943.44,29.0455,29.0521,29.019,29.019,10943.44
2007-05-07 14:40:00,43.85,43.86,43.83,43.85,10754.76,29.0256,29.0322,29.0124,29.0256,10754.76
2007-05-07 14:45:00,43.84,43.86,43.82,43.84,15000.06,29.019,29.0322,29.0057,29.019,15000.06
2007-05-07 14:50:00,43.84,43.86,43.84,43.86,8396.26,29.019,29.0322,29.019,29.0322,8396.26
2007-05-07 14:55:00,43.86,43.86,43.83,43.84,7169.84,29.0322,29.0322,29.0124,29.019,7169.84
2007-05-07 15:00:00,43.85,43.86,43.83,43.85,14905.72,29.0256,29.0322,29.0124,29.0256,14905.72
2007-05-07 15:05:00,43.85,43.85,43.78,43.8,35094.48,29.0256,29.0256,28.9793,28.9925,35094.48
2007-05-07 15:10:00,43.8,43.89,43.8,43.85,59339.86,28.9925,29.0521,28.9925,29.0256,59339.86
2007-05-07 15:15:00,43.84,43.85,43.83,43.84,15283.08,29.019,29.0256,29.0124,29.019,15283.08
2007-05-07 15:20:00,43.84,43.85,43.83,43.85,14528.36,29.019,29.0256,29.0124,29.0256,14528.36
2007-05-07 15:25:00,43.84,43.85,43.83,43.85,27264.26,29.019,29.0256,29.0124,29.0256,27264.26
2007-05-07 15:30:00,43.85,43.85,43.8,43.83,44622.82,29.0256,29.0256,28.9925,29.0124,44622.82
2007-05-07 15:35:00,43.84,43.84,43.82,43.83,38019.02,29.019,29.019,29.0057,29.0124,38019.02
2007-05-07 15:40:00,43.84,43.86,43.83,43.83,28207.66,29.019,29.0322,29.0124,29.0124,28207.66
2007-05-07 15:45:00,43.83,43.85,43.83,43.84,38113.36,29.0124,29.0256,29.0124,29.019,38113.36
2007-05-07 15:50:00,43.85,43.86,43.83,43.84,113491.02,29.0256,29.0322,29.0124,29.019,113491.02
2007-05-07 15:55:00,43.84,43.87,43.84,43.85,32264.28,29.019,29.0388,29.019,29.0256,32264.28
2007-05-08 09:30:00,43.69,43.88,43.68,43.72,36603.92,28.9197,29.0455,28.9131,28.9396,36603.92
2007-05-08 09:35:00,43.75,43.78,43.72,43.76,15000.06,28.9594,28.9793,28.9396,28.966,15000.06
2007-05-08 09:40:00,43.76,43.76,43.7,43.7,8396.26,28.966,28.966,28.9263,28.9263,8396.26
2007-05-08 09:45:00,43.69,43.78,43.66,43.69,42924.7,28.9197,28.9793,28.8998,28.9197,42924.7
2007-05-08 09:50:00,43.7,43.74,43.69,43.72,11132.12,28.9263,28.9528,28.9197,28.9396,11132.12
2007-05-08 09:55:00,43.72,43.74,43.68,43.71,23679.34,28.9396,28.9528,28.9131,28.9329,23679.34
2007-05-08 10:00:00,43.71,43.74,43.65,43.66,85849.4,28.9329,28.9528,28.8932,28.8998,85849.4
2007-05-08 10:05:00,43.67,43.68,43.64,43.66,21037.82,28.9065,28.9131,28.8866,28.8998,21037.82
2007-05-08 10:10:00,43.67,43.67,43.58,43.6,26792.56,28.9065,28.9065,28.8469,28.8601,26792.56
2007-05-08 10:15:00,43.6,43.61,43.53,43.6,21886.88,28.8601,28.8667,28.8138,28.8601,21886.88
2007-05-08 10:20:00,43.59,43.59,43.52,43.56,17264.22,28.8535,28.8535,28.8072,28.8336,17264.22
2007-05-08 10:25:00,43.57,43.6,43.54,43.59,27830.3,28.8403,28.8601,28.8204,28.8535,27830.3
2007-05-08 10:30:00,43.59,43.59,43.53,43.53,20660.46,28.8535,28.8535,28.8138,28.8138,20660.46
2007-05-08 10:35:00,43.54,43.58,43.53,43.56,21132.16,28.8204,28.8469,28.8138,28.8336,21132.16
2007-05-08 10:40:00,43.56,43.56,43.51,43.51,13018.92,28.8336,28.8336,28.8006,28.8006,13018.92
2007-05-08 10:45:00,43.52,43.56,43.52,43.53,10754.76,28.8072,28.8336,28.8072,28.8138,10754.76
2007-05-08 10:50:00,43.54,43.57,43.49,43.53,40754.88,28.8204,28.8403,28.7873,28.8138,40754.88
2007-05-08 10:55:00,43.53,43.56,43.52,43.53,11603.82,28.8138,28.8336,28.8072,28.8138,11603.82
2007-05-08 11:00:00,43.56,43.56,43.52,43.53,5283.04,28.8336,28.8336,28.8072,28.8138,5283.04
2007-05-08 11:05:00,43.52,43.59,43.52,43.57,23585.0,28.8072,28.8535,28.8072,28.8403,23585.0
2007-05-08 11:10:00,43.57,43.57,43.54,43.56,3773.6,28.8403,28.8403,28.8204,28.8336,3773.6
2007-05-08 11:15:00,43.56,43.58,43.54,43.58,8113.24,28.8336,28.8469,28.8204,28.8469,8113.24
2007-05-08 11:20:00,43.58,43.6,43.56,43.59,16886.86,28.8469,28.8601,28.8336,28.8535,16886.86
2007-05-08 11:25:00,43.59,43.6,43.57,43.57,9339.66,28.8535,28.8601,28.8403,28.8403,9339.66
2007-05-08 11:30:00,43.58,43.6,43.57,43.58,11509.48,28.8469,28.8601,28.8403,28.8469,11509.48
2007-05-08 11:35:00,43.58,43.58,43.56,43.56,10094.38,28.8469,28.8469,28.8336,28.8336,10094.38
2007-05-08 11:40:00,43.56,43.56,43.52,43.53,7735.88,28.8336,28.8336,28.8072,28.8138,7735.88
2007-05-08 11:45:00,43.52,43.54,43.52,43.54,2735.86,28.8072,28.8204,28.8072,28.8204,2735.86
2007-05-08 11:50:00,43.54,43.57,43.52,43.56,17452.9,28.8204,28.8403,28.8072,28.8336,17452.9
2007-05-08 11:55:00,43.56,43.61,43.54,43.61,14434.02,28.8336,28.8667,28.8204,28.8667,14434.02
2007-05-08 12:00:00,43.61,43.61,43.54,43.57,12830.24,28.8667,28.8667,28.8204,28.8403,12830.24
2007-05-08 12:05:00,43.57,43.58,43.56,43.58,8962.3,28.8403,28.8469,28.8336,28.8469,8962.3
2007-05-08 12:10:00,43.59,43.62,43.59,43.61,11415.14,28.8535,28.8734,28.8535,28.8667,11415.14
2007-05-08 12:15:00,43.6,43.64,43.6,43.6,6320.78,28.8601,28.8866,28.8601,28.8601,6320.78
2007-05-08 12:20:00,43.61,43.62,43.53,43.53,23585.0,28.8667,28.8734,28.8138,28.8138,23585.0
2007-05-08 12:25:00,43.53,43.57,43.51,43.56,34622.78,28.8138,28.8403,28.8006,28.8336,34622.78
2007-05-08 12:30:00,43.57,43.58,43.53,43.53,12641.56,28.8403,28.8469,28.8138,28.8138,12641.56
2007-05-08 12:35:00,43.53,43.58,43.51,43.57,28773.7,28.8138,28.8469,28.8006,28.8403,28773.7
2007-05-08 12:40:00,43.58,43.63,43.53,43.6,32358.62,28.8469,28.88,28.8138,28.8601,32358.62
2007-05-08 12:45:00,43.59,43.68,43.59,43.68,20660.46,28.8535,28.9131,28.8535,28.9131,20660.46
2007-05-08 12:50:00,43.68,43.71,43.68,43.7,14622.7,28.9131,28.9329,28.9131,28.9263,14622.7
2007-05-08 12:55:00,43.7,43.71,43.68,43.69,6981.16,28.9263,28.9329,28.9131,28.9197,6981.16
2007-05-08 13:00:00,43.7,43.71,43.68,43.7,9150.98,28.9263,28.9329,28.9131,28.9263,9150.98
2007-05-08 13:05:00,43.7,43.72,43.69,43.69,8773.62,28.9263,28.9396,28.9197,28.9197,8773.62
2007-05-08 13:10:00,43.7,43.77,43.69,43.74,25754.82,28.9263,28.9727,28.9197,28.9528,25754.82
2007-05-08 13:15:00,43.72,43.72,43.67,43.71,14151.0,28.9396,28.9396,28.9065,28.9329,14151.0
2007-05-08 13:20:00,43.71,43.71,43.68,43.7,5188.7,28.9329,28.9329,28.9131,28.9263,5188.7
2007-05-08 13:25:00,43.71,43.71,43.68,43.69,20660.46,28.9329,28.9329,28.9131,28.9197,20660.46
2007-05-08 13:30:00,43.71,43.72,43.68,43.72,67358.76,28.9329,28.9396,28.9131,28.9396,67358.76
2007-05-08 13:35:00,43.71,43.72,43.7,43.7,19622.72,28.9329,28.9396,28.9263,28.9263,19622.72
2007-05-08 13:40:00,43.71,43.71,43.69,43.69,10849.1,28.9329,28.9329,28.9197,28.9197,10849.1
2007-05-08 13:45:00,43.69,43.71,43.68,43.7,16415.16,28.9197,28.9329,28.9131,28.9263,16415.16
2007-05-08 13:50:00,43.7,43.7,43.68,43.69,7264.18,28.9263,28.9263,28.9131,28.9197,7264.18
2007-05-08 13:55:00,43.69,43.7,43.68,43.7,11509.48,28.9197,28.9263,28.9131,28.9263,11509.48
2007-05-08 14:00:00,43.71,43.74,43.7,43.71,17830.26,28.9329,28.9528,28.9263,28.9329,17830.26
2007-05-08 14:05:00,43.71,43.72,43.68,43.72,18584.98,28.9329,28.9396,28.9131,28.9396,18584.98
2007-05-08 14:10:00,43.72,43.75,43.7,43.71,13679.3,28.9396,28.9594,28.9263,28.9329,13679.3
2007-05-08 14:15:00,43.7,43.75,43.7,43.75,12924.58,28.9263,28.9594,28.9263,28.9594,12924.58
2007-05-08 14:20:00,43.75,43.75,43.69,43.7,20283.1,28.9594,28.9594,28.9197,28.9263,20283.1
2007-05-08 14:25:00,43.69,43.77,43.69,43.74,44056.78,28.9197,28.9727,28.9197,28.9528,44056.78
2007-05-08 14:30:00,43.74,43.76,43.67,43.67,24528.4,28.9528,28.966,28.9065,28.9065,24528.4
2007-05-08 14:35:00,43.68,43.7,43.67,43.68,26886.9,28.9131,28.9263,28.9065,28.9131,26886.9
2007-05-08 14:40:00,43.69,43.69,43.64,43.65,27641.62,28.9197,28.9197,28.8866,28.8932,27641.62
2007-05-08 14:45:00,43.65,43.66,43.61,43.62,33585.04,28.8932,28.8998,28.8667,28.8734,33585.04
2007-05-08 14:50:00,43.62,43.67,43.6,43.62,34622.78,28.8734,28.9065,28.8601,28.8734,34622.78
2007-05-08 14:55:00,43.62,43.65,43.6,43.63,16792.52,28.8734,28.8932,28.8601,28.88,16792.52
2007-05-08 15:00:00,43.63,43.65,43.61,43.63,17641.58,28.88,28.8932,28.8667,28.88,17641.58
2007-05-08 15:05:00,43.64,43.65,43.57,43.59,17358.56,28.8866,28.8932,28.8403,28.8535,17358.56
2007-05-08 15:10:00,43.59,43.63,43.59,43.63,15094.4,28.8535,28.88,28.8535,28.88,15094.4
2007-05-08 15:15:00,43.62,43.63,43.61,43.63,15000.06,28.8734,28.88,28.8667,28.88,15000.06
2007-05-08 15:20:00,43.63,43.63,43.6,43.62,16603.84,28.88,28.88,28.8601,28.8734,16603.84
2007-05-08 15:25:00,43.61,43.66,43.61,43.63,29811.44,28.8667,28.8998,28.8667,28.88,29811.44
2007-05-08 15:30:00,43.63,43.64,43.61,43.63,25377.46,28.88,28.8866,28.8667,28.88,25377.46
2007-05-08 15:35:00,43.62,43.62,43.57,43.6,61604.02,28.8734,28.8734,28.8403,28.8601,61604.02
2007-05-08 15:40:00,43.6,43.63,43.56,43.63,42075.64,28.8601,28.88,28.8336,28.88,42075.64
2007-05-08 15:45:00,43.63,43.64,43.6,43.63,34811.46,28.88,28.8866,28.8601,28.88,34811.46
2007-05-08 15:50:00,43.63,43.63,43.56,43.58,54717.2,28.88,28.88,28.8336,28.8469,54717.2
2007-05-08 15:55:00,43.58,43.61,43.57,43.61,48679.44,28.8469,28.8667,28.8403,28.8667,48679.44
2007-05-09 09:30:00,43.57,43.64,43.56,43.62,24622.74,28.8403,28.8866,28.8336,28.8734,24622.74
2007-05-09 09:35:00,43.6,43.63,43.59,43.62,9245.32,28.8601,28.88,28.8535,28.8734,9245.32
2007-05-09 09:40:00,43.61,43.66,43.6,43.64,25377.46,28.8667,28.8998,28.8601,28.8866,25377.46
2007-05-09 09:45:00,43.65,43.67,43.58,43.59,34528.44,28.8932,28.9065,28.8469,28.8535,34528.44
2007-05-09 09:50:00,43.58,43.61,43.54,43.57,20943.48,28.8469,28.8667,28.8204,28.8403,20943.48
2007-05-09 09:55:00,43.56,43.56,43.44,43.53,24905.76,28.8336,28.8336,28.7542,28.8138,24905.76
2007-05-09 10:00:00,43.54,43.61,43.53,43.6,27169.92,28.8204,28.8667,28.8138,28.8601,27169.92
2007-05-09 10:05:00,43.6,43.68,43.59,43.67,19622.72,28.8601,28.9131,28.8535,28.9065,19622.72
2007-05-09 10:10:00,43.66,43.66,43.6,43.6,18773.66,28.8998,28.8998,28.8601,28.8601,18773.66
2007-05-09 10:15:00,43.6,43.66,43.58,43.66,23585.0,28.8601,28.8998,28.8469,28.8998,23585.0
2007-05-09 10:20:00,43.66,43.7,43.64,43.64,16415.16,28.8998,28.9263,28.8866,28.8866,16415.16
2007-05-09 10:25:00,43.66,43.69,43.63,43.67,30188.8,28.8998,28.9197,28.88,28.9065,30188.8
2007-05-09 10:30:00,43.66,43.74,43.66,43.74,21981.22,28.8998,28.9528,28.8998,28.9528,21981.22
2007-05-09 10:35:00,43.74,43.75,43.69,43.69,30471.82,28.9528,28.9594,28.9197,28.9197,30471.82
2007-05-09 10:40:00,43.7,43.7,43.64,43.65,15283.08,28.9263,28.9263,28.8866,28.8932,15283.08
2007-05-09 10:45:00,43.65,43.7,43.63,43.7,19056.68,28.8932,28.9263,28.88,28.9263,19056.68
2007-05-09 10:50:00,43.71,43.72,43.68,43.69,7830.22,28.9329,28.9396,28.9131,28.9197,7830.22
2007-05-09 10:55:00,43.69,43.71,43.68,43.71,6792.48,28.9197,28.9329,28.9131,28.9329,6792.48
2007-05-09 11:00:00,43.7,43.75,43.69,43.74,7735.88,28.9263,28.9594,28.9197,28.9528,7735.88
2007-05-09 11:05:00,43.74,43.74,43.7,43.72,8773.62,28.9528,28.9528,28.9263,28.9396,8773.62
2007-05-09 11:10:00,43.71,43.77,43.71,43.74,6603.8,28.9329,28.9727,28.9329,28.9528,6603.8
2007-05-09 11:15:00,43.74,43.83,43.74,43.81,19905.74,28.9528,29.0124,28.9528,28.9991,19905.74
2007-05-09 11:20:00,43.79,43.81,43.79,43.8,5377.38,28.9859,28.9991,28.9859,28.9925,5377.38
2007-05-09 11:25:00,43.8,43.83,43.8,43.83,8490.6,28.9925,29.0124,28.9925,29.0124,8490.6
2007-05-09 11:30:00,43.82,43.84,43.82,43.83,3490.58,29.0057,29.019,29.0057,29.0124,3490.58
2007-05-09 11:35:00,43.83,43.85,43.82,43.84,7830.22,29.0124,29.0256,29.0057,29.019,7830.22
2007-05-09 11:40:00,43.84,43.84,43.81,43.82,5188.7,29.019,29.019,28.9991,29.0057,5188.7
2007-05-09 11:45:00,43.81,43.87,43.81,43.87,11792.5,28.9991,29.0388,28.9991,29.0388,11792.5
2007-05-09 11:50:00,43.86,43.87,43.78,43.8,35377.5,29.0322,29.0388,28.9793,28.9925,35377.5
2007-05-09 11:55:00,43.79,43.79,43.74,43.76,18868.0,28.9859,28.9859,28.9528,28.966,18868.0
2007-05-09 12:00:00,43.77,43.78,43.74,43.78,7735.88,28.9727,28.9793,28.9528,28.9793,7735.88
2007-05-09 12:05:00,43.78,43.8,43.77,43.79,12075.52,28.9793,28.9925,28.9727,28.9859,12075.52
2007-05-09 12:10:00,43.79,43.79,43.78,43.78,5566.06,28.9859,28.9859,28.9793,28.9793,5566.06
2007-05-09 12:15:00,43.79,43.79,43.78,43.78,4339.64,28.9859,28.9859,28.9793,28.9793,4339.64
2007-05-09 12:20:00,43.77,43.78,43.76,43.76,2924.54,28.9727,28.9793,28.966,28.966,2924.54
2007-05-09 12:25:00,43.77,43.79,43.77,43.79,3962.28,28.9727,28.9859,28.9727,28.9859,3962.28
2007-05-09 12:30:00,43.79,43.79,43.77,43.79,14056.66,28.9859,28.9859,28.9727,28.9859,14056.66
2007-05-09 12:35:00,43.8,43.87,43.8,43.87,12547.22,28.9925,29.0388,28.9925,29.0388,12547.22
2007-05-09 12:40:00,43.87,43.91,43.85,43.85,27358.6,29.0388,29.0653,29.0256,29.0256,27358.6
2007-05-09 12:45:00,43.85,43.86,43.84,43.84,5754.74,29.0256,29.0322,29.019,29.019,5754.74
2007-05-09 12:50:00,43.85,43.85,43.81,43.82,2075.48,29.0256,29.0256,28.9991,29.0057,2075.48
2007-05-09 12:55:00,43.82,43.84,43.77,43.84,24717.08,29.0057,29.019,28.9727,29.019,24717.08
2007-05-09 13:00:00,43.84,43.84,43.79,43.83,26320.86,29.019,29.019,28.9859,29.0124,26320.86
2007-05-09 13:05:00,43.83,43.86,43.82,43.84,9905.7,29.0124,29.0322,29.0057,29.019,9905.7
2007-05-09 13:10:00,43.83,43.83,43.81,43.81,3584.92,29.0124,29.0124,28.9991,28.9991,3584.92
2007-05-09 13:15:00,43.82,43.86,43.81,43.82,11132.12,29.0057,29.0322,28.9991,29.0057,11132.12
2007-05-09 13:20:00,43.84,43.86,43.83,43.86,3867.94,29.019,29.0322,29.0124,29.0322,3867.94
2007-05-09 13:25:00,43.86,43.89,43.86,43.87,7641.54,29.0322,29.0521,29.0322,29.0388,7641.54
2007-05-09 13:30:00,43.87,43.94,43.86,43.89,50660.58,29.0388,29.0852,29.0322,29.0521,50660.58
2007-05-09 13:35:00,43.88,43.88,43.76,43.8,35943.54,29.0455,29.0455,28.966,28.9925,35943.54
2007-05-09 13:40:00,43.8,43.85,43.8,43.85,11226.46,28.9925,29.0256,28.9925,29.0256,11226.46
2007-05-09 13:45:00,43.82,43.85,43.82,43.83,9622.68,29.0057,29.0256,29.0057,29.0124,9622.68
2007-05-09 13:50:00,43.83,43.83,43.78,43.79,7169.84,29.0124,29.0124,28.9793,28.9859,7169.84
2007-05-09 13:55:00,43.78,43.79,43.72,43.77,13113.26,28.9793,28.9859,28.9396,28.9727,13113.26
2007-05-09 14:00:00,43.77,43.83,43.76,43.82,31603.9,28.9727,29.0124,28.966,29.0057,31603.9
2007-05-09 14:05:00,43.81,43.83,43.8,43.8,9622.68,28.9991,29.0124,28.9925,28.9925,9622.68
2007-05-09 14:10:00,43.82,43.82,43.76,43.78,18962.34,29.0057,29.0057,28.966,28.9793,18962.34
2007-05-09 14:15:00,43.76,43.76,43.5,43.7,77547.48,28.966,28.966,28.7939,28.9263,77547.48
2007-05-09 14:20:00,43.71,43.82,43.57,43.6,87924.88,28.9329,29.0057,28.8403,28.8601,87924.88
2007-05-09 14:25:00,43.63,43.71,43.61,43.67,31509.56,28.88,28.9329,28.8667,28.9065,31509.56
2007-05-09 14:30:00,43.68,43.68,43.61,43.64,25754.82,28.9131,28.9131,28.8667,28.8866,25754.82
2007-05-09 14:35:00,43.64,43.71,43.61,43.68,23773.68,28.8866,28.9329,28.8667,28.9131,23773.68
2007-05-09 14:40:00,43.67,43.79,43.64,43.78,35000.14,28.9065,28.9859,28.8866,28.9793,35000.14
2007-05-09 14:45:00,43.77,43.8,43.7,43.75,34717.12,28.9727,28.9925,28.9263,28.9594,34717.12
2007-05-09 14:50:00,43.75,43.82,43.75,43.81,16886.86,28.9594,29.0057,28.9594,28.9991,16886.86
2007-05-09 14:55:00,43.8,43.83,43.75,43.76,19339.7,28.9925,29.0124,28.9594,28.966,19339.7
2007-05-09 15:00:00,43.74,43.77,43.72,43.76,13301.94,28.9528,28.9727,28.9396,28.966,13301.94
2007-05-09 15:05:00,43.76,43.76,43.69,43.7,19905.74,28.966,28.966,28.9197,28.9263,19905.74
2007-05-09 15:10:00,43.7,43.76,43.66,43.7,22452.92,28.9263,28.966,28.8998,28.9263,22452.92
2007-05-09 15:15:00,43.71,43.76,43.69,43.69,23679.34,28.9329,28.966,28.9197,28.9197,23679.34
2007-05-09 15:20:00,43.69,43.72,43.69,43.71,11037.78,28.9197,28.9396,28.9197,28.9329,11037.78
2007-05-09 15:25:00,43.7,43.8,43.7,43.79,45377.54,28.9263,28.9925,28.9263,28.9859,45377.54
2007-05-09 15:30:00,43.79,43.83,43.78,43.79,43019.04,28.9859,29.0124,28.9793,28.9859,43019.04
2007-05-09 15:35:00,43.79,43.81,43.77,43.78,17264.22,28.9859,28.9991,28.9727,28.9793,17264.22
2007-05-09 15:40:00,43.78,43.83,43.78,43.81,43019.04,28.9793,29.0124,28.9793,28.9991,43019.04
2007-05-09 15:45:00,43.81,43.83,43.77,43.8,30377.48,28.9991,29.0124,28.9727,28.9925,30377.48
2007-05-09 15:50:00,43.8,43.8,43.76,43.77,35849.2,28.9925,28.9925,28.966,28.9727,35849.2
2007-05-09 15:55:00,43.76,43.77,43.7,43.77,93207.92,28.966,28.9727,28.9263,28.9727,93207.92
2007-05-10 09:30:00,43.49,43.68,43.41,43.51,47547.36,28.7873,28.9131,28.7344,28.8006,47547.36
2007-05-10 09:35:00,43.51,43.58,43.46,43.53,53679.46,28.8006,28.8469,28.7675,28.8138,53679.46
2007-05-10 09:40:00,43.54,43.63,43.47,43.51,29905.78,28.8204,28.88,28.7741,28.8006,29905.78
2007-05-10 09:45:00,43.51,43.71,43.48,43.61,44434.14,28.8006,28.9329,28.7807,28.8667,44434.14
2007-05-10 09:50:00,43.61,43.65,43.57,43.64,19245.36,28.8667,28.8932,28.8403,28.8866,19245.36
2007-05-10 09:55:00,43.64,43.66,43.59,43.63,20849.14,28.8866,28.8998,28.8535,28.88,20849.14
2007-05-10 10:00:00,43.63,43.67,43.58,43.62,9056.64,28.88,28.9065,28.8469,28.8734,9056.64
2007-05-10 10:05:00,43.65,43.68,43.62,43.65,15566.1,28.8932,28.9131,28.8734,28.8932,15566.1
2007-05-10 10:10:00,43.65,43.67,43.61,43.61,9339.66,28.8932,28.9065,28.8667,28.8667,9339.66
2007-05-10 10:15:00,43.61,43.7,43.61,43.69,7924.56,28.8667,28.9263,28.8667,28.9197,7924.56
2007-05-10 10:20:00,43.67,43.74,43.67,43.71,4717.0,28.9065,28.9528,28.9065,28.9329,4717.0
2007-05-10 10:25:00,43.71,43.79,43.71,43.76,14811.38,28.9329,28.9859,28.9329,28.966,14811.38
2007-05-10 10:30:00,43.75,43.76,43.74,43.74,24717.08,28.9594,28.966,28.9528,28.9528,24717.08
2007-05-10 10:35:00,43.72,43.76,43.68,43.76,22452.92,28.9396,28.966,28.9131,28.966,22452.92
2007-05-10 10:40:00,43.74,43.78,43.7,43.77,15566.1,28.9528,28.9793,28.9263,28.9727,15566.1
2007-05-10 10:45:00,43.78,43.78,43.69,43.7,12641.56,28.9793,28.9793,28.9197,28.9263,12641.56
2007-05-10 10:50:00,43.7,43.7,43.67,43.68,7924.56,28.9263,28.9263,28.9065,28.9131,7924.56
2007-05-10 10:55:00,43.68,43.71,43.67,43.67,8396.26,28.9131,28.9329,28.9065,28.9065,8396.26
2007-05-10 11:00:00,43.69,43.71,43.68,43.69,10943.44,28.9197,28.9329,28.9131,28.9197,10943.44
2007-05-10 11:05:00,43.68,43.7,43.62,43.64,17358.56,28.9131,28.9263,28.8734,28.8866,17358.56
2007-05-10 11:10:00,43.65,43.67,43.6,43.61,20566.12,28.8932,28.9065,28.8601,28.8667,20566.12
2007-05-10 11:15:00,43.61,43.62,43.54,43.58,18018.94,28.8667,28.8734,28.8204,28.8469,18018.94
2007-05-10 11:20:00,43.58,43.6,43.54,43.54,21132.16,28.8469,28.8601,28.8204,28.8204,21132.16
2007-05-10 11:25:00,43.54,43.56,43.51,43.52,9717.02,28.8204,28.8336,28.8006,28.8072,9717.02
2007-05-10 11:30:00,43.52,43.61,43.51,43.6,24905.76,28.8072,28.8667,28.8006,28.8601,24905.76
2007-05-10 11:35:00,43.6,43.62,43.59,43.61,3113.22,28.8601,28.8734,28.8535,28.8667,3113.22
2007-05-10 11:40:00,43.61,43.63,43.61,43.62,10660.42,28.8667,28.88,28.8667,28.8734,10660.42
2007-05-10 11:45:00,43.62,43.63,43.57,43.57,18490.64,28.8734,28.88,28.8403,28.8403,18490.64
2007-05-10 11:50:00,43.56,43.56,43.47,43.49,19811.4,28.8336,28.8336,28.7741,28.7873,19811.4
2007-05-10 11:55:00,43.49,43.54,43.49,43.52,10000.04,28.7873,28.8204,28.7873,28.8072,10000.04
2007-05-10 12:00:00,43.5,43.51,43.43,43.46,36132.22,28.7939,28.8006,28.7476,28.7675,36132.22
2007-05-10 12:05:00,43.46,43.47,43.44,43.46,13301.94,28.7675,28.7741,28.7542,28.7675,13301.94
2007-05-10 12:10:00,43.47,43.49,43.43,43.47,29151.06,28.7741,28.7873,28.7476,28.7741,29151.06
2007-05-10 12:15:00,43.45,43.47,43.45,43.47,11037.78,28.7608,28.7741,28.7608,28.7741,11037.78
2007-05-10 12:20:00,43.46,43.49,43.45,43.49,26981.24,28.7675,28.7873,28.7608,28.7873,26981.24
2007-05-10 12:25:00,43.5,43.51,43.49,43.49,12924.58,28.7939,28.8006,28.7873,28.7873,12924.58
2007-05-10 12:30:00,43.49,43.49,43.46,43.47,14339.68,28.7873,28.7873,28.7675,28.7741,14339.68
2007-05-10 12:35:00,43.47,43.48,43.46,43.48,2547.18,28.7741,28.7807,28.7675,28.7807,2547.18
2007-05-10 12:40:00,43.48,43.51,43.48,43.5,12830.24,28.7807,28.8006,28.7807,28.7939,12830.24
2007-05-10 12:45:00,43.5,43.52,43.47,43.49,24434.06,28.7939,28.8072,28.7741,28.7873,24434.06
2007-05-10 12:50:00,43.49,43.56,43.49,43.56,16509.5,28.7873,28.8336,28.7873,28.8336,16509.5
2007-05-10 12:55:00,43.54,43.56,43.53,43.56,15566.1,28.8204,28.8336,28.8138,28.8336,15566.1
2007-05-10 13:00:00,43.56,43.56,43.52,43.53,16981.2,28.8336,28.8336,28.8072,28.8138,16981.2
2007-05-10 13:05:00,43.54,43.56,43.52,43.52,9905.7,28.8204,28.8336,28.8072,28.8072,9905.7
2007-05-10 13:10:00,43.51,43.53,43.51,43.53,31320.88,28.8006,28.8138,28.8006,28.8138,31320.88
2007-05-10 13:15:00,43.52,43.57,43.51,43.56,13773.64,28.8072,28.8403,28.8006,28.8336,13773.64
2007-05-10 13:20:00,43.57,43.58,43.52,43.54,20660.46,28.8403,28.8469,28.8072,28.8204,20660.46
2007-05-10 13:25:00,43.54,43.57,43.51,43.56,9056.64,28.8204,28.8403,28.8006,28.8336,9056.64
2007-05-10 13:30:00,43.54,43.56,43.43,43.46,47264.34,28.8204,28.8336,28.7476,28.7675,47264.34
2007-05-10 13:35:00,43.46,43.51,43.43,43.5,36603.92,28.7675,28.8006,28.7476,28.7939,36603.92
2007-05-10 13:40:00,43.5,43.51,43.45,43.48,18396.3,28.7939,28.8006,28.7608,28.7807,18396.3
2007-05-10 13:45:00,43.48,43.49,43.46,43.49,10094.38,28.7807,28.7873,28.7675,28.7873,10094.38
2007-05-10 13:50:00,43.5,43.59,43.5,43.58,36886.94,28.7939,28.8535,28.7939,28.8469,36886.94
2007-05-10 13:55:00,43.57,43.57,43.52,43.53,28018.98,28.8403,28.8403,28.8072,28.8138,28018.98
2007-05-10 14:00:00,43.53,43.63,43.52,43.61,16320.82,28.8138,28.88,28.8072,28.8667,16320.82
2007-05-10 14:05:00,43.61,43.61,43.52,43.53,23773.68,28.8667,28.8667,28.8072,28.8138,23773.68
2007-05-10 14:10:00,43.52,43.54,43.5,43.51,11698.16,28.8072,28.8204,28.7939,28.8006,11698.16
2007-05-10 14:15:00,43.51,43.61,43.51,43.6,15094.4,28.8006,28.8667,28.8006,28.8601,15094.4
2007-05-10 14:20:00,43.6,43.6,43.56,43.56,14151.0,28.8601,28.8601,28.8336,28.8336,14151.0
2007-05-10 14:25:00,43.56,43.6,43.52,43.57,33019.0,28.8336,28.8601,28.8072,28.8403,33019.0
2007-05-10 14:30:00,43.57,43.57,43.51,43.51,10377.4,28.8403,28.8403,28.8006,28.8006,10377.4
2007-05-10 14:35:00,43.51,43.54,43.48,43.51,23585.0,28.8006,28.8204,28.7807,28.8006,23585.0
2007-05-10 14:40:00,43.51,43.56,43.5,43.56,12830.24,28.8006,28.8336,28.7939,28.8336,12830.24
2007-05-10 14:45:00,43.54,43.54,43.52,43.52,7547.2,28.8204,28.8204,28.8072,28.8072,7547.2
2007-05-10 14:50:00,43.52,43.53,43.49,43.49,17169.88,28.8072,28.8138,28.7873,28.7873,17169.88
2007-05-10 14:55:00,43.5,43.53,43.46,43.46,20471.78,28.7939,28.8138,28.7675,28.7675,20471.78
2007-05-10 15:00:00,43.46,43.47,43.4,43.43,31603.9,28.7675,28.7741,28.7277,28.7476,31603.9
2007-05-10 15:05:00,43.42,43.44,43.36,43.36,16132.14,28.741,28.7542,28.7013,28.7013,16132.14
2007-05-10 15:10:00,43.36,43.48,43.35,43.46,27169.92,28.7013,28.7807,28.6946,28.7675,27169.92
2007-05-10 15:15:00,43.46,43.47,43.44,43.45,6603.8,28.7675,28.7741,28.7542,28.7608,6603.8
2007-05-10 15:20:00,43.43,43.46,43.4,43.46,19528.38,28.7476,28.7675,28.7277,28.7675,19528.38
2007-05-10 15:25:00,43.46,43.46,43.36,43.42,20943.48,28.7675,28.7675,28.7013,28.741,20943.48
2007-05-10 15:30:00,43.43,43.43,43.38,43.42,17924.6,28.7476,28.7476,28.7145,28.741,17924.6
2007-05-10 15:35:00,43.43,43.45,43.36,43.39,19056.68,28.7476,28.7608,28.7013,28.7211,19056.68
2007-05-10 15:40:00,43.39,43.42,43.33,43.34,19528.38,28.7211,28.741,28.6814,28.688,19528.38
2007-05-10 15:45:00,43.34,43.4,43.34,43.4,31698.24,28.688,28.7277,28.688,28.7277,31698.24
2007-05-10 15:50:00,43.39,43.4,43.32,43.32,28962.38,28.7211,28.7277,28.6748,28.6748,28962.38
2007-05-10 15:55:00,43.32,43.33,43.26,43.26,81226.74,28.6748,28.6814,28.6351,28.6351,81226.74
2007-05-11 09:30:00,43.32,43.46,42.93,43.44,5566.06,28.6748,28.7675,28.4166,28.7542,5566.06
2007-05-11 09:35:00,43.43,43.43,43.27,43.33,53585.12,28.7476,28.7476,28.6417,28.6814,53585.12
2007-05-11 09:40:00,43.34,43.34,43.27,43.3,12075.52,28.688,28.688,28.6417,28.6615,12075.52
2007-05-11 09:45:00,43.31,43.33,43.26,43.32,28018.98,28.6682,28.6814,28.6351,28.6748,28018.98
2007-05-11 09:50:00,43.32,43.38,43.21,43.22,32264.28,28.6748,28.7145,28.602,28.6086,32264.28
2007-05-11 09:55:00,43.22,43.22,43.1,43.1,27452.94,28.6086,28.6086,28.5292,28.5292,27452.94
2007-05-11 10:00:00,43.12,43.18,43.08,43.11,23868.02,28.5424,28.5821,28.5159,28.5358,23868.02
2007-05-11 10:05:00,43.11,43.13,43.07,43.11,20283.1,28.5358,28.549,28.5093,28.5358,20283.1
2007-05-11 10:10:00,43.1,43.18,43.09,43.18,27075.58,28.5292,28.5821,28.5225,28.5821,27075.58
2007-05-11 10:15:00,43.18,43.19,43.12,43.15,42169.98,28.5821,28.5887,28.5424,28.5623,42169.98
2007-05-11 10:20:00,43.14,43.23,43.12,43.23,35943.54,28.5556,28.6152,28.5424,28.6152,35943.54
2007-05-11 10:25:00,43.23,43.24,43.21,43.23,11132.12,28.6152,28.6218,28.602,28.6152,11132.12
2007-05-11 10:30:00,43.23,43.27,43.23,43.26,20566.12,28.6152,28.6417,28.6152,28.6351,20566.12
2007-05-11 10:35:00,43.25,43.28,43.18,43.28,15566.1,28.6284,28.6483,28.5821,28.6483,15566.1
2007-05-11 10:40:00,43.27,43.33,43.25,43.33,23207.64,28.6417,28.6814,28.6284,28.6814,23207.64
2007-05-11 10:45:00,43.34,43.34,43.25,43.3,28868.04,28.688,28.688,28.6284,28.6615,28868.04
2007-05-11 10:50:00,43.29,43.45,43.29,43.41,39528.46,28.6549,28.7608,28.6549,28.7344,39528.46
2007-05-11 10:55:00,43.42,43.47,43.34,43.36,28113.32,28.741,28.7741,28.688,28.7013,28113.32
2007-05-11 11:00:00,43.38,43.45,43.38,43.42,19434.04,28.7145,28.7608,28.7145,28.741,19434.04
2007-05-11 11:05:00,43.43,43.43,43.3,43.31,26509.54,28.7476,28.7476,28.6615,28.6682,26509.54
2007-05-11 11:10:00,43.31,43.33,43.29,43.31,13018.92,28.6682,28.6814,28.6549,28.6682,13018.92
2007-05-11 11:15:00,43.32,43.36,43.28,43.34,23113.3,28.6748,28.7013,28.6483,28.688,23113.3
2007-05-11 11:20:00,43.34,43.34,43.26,43.27,15000.06,28.688,28.688,28.6351,28.6417,15000.06
2007-05-11 11:25:00,43.26,43.27,43.25,43.25,9811.36,28.6351,28.6417,28.6284,28.6284,9811.36
2007-05-11 11:30:00,43.26,43.27,43.25,43.26,12641.56,28.6351,28.6417,28.6284,28.6351,12641.56
2007-05-11 11:35:00,43.25,43.3,43.25,43.29,13301.94,28.6284,28.6615,28.6284,28.6549,13301.94
2007-05-11 11:40:00,43.3,43.3,43.25,43.25,16603.84,28.6615,28.6615,28.6284,28.6284,16603.84
2007-05-11 11:45:00,43.26,43.31,43.26,43.3,16415.16,28.6351,28.6682,28.6351,28.6615,16415.16
2007-05-11 11:50:00,43.31,43.32,43.26,43.27,25471.8,28.6682,28.6748,28.6351,28.6417,25471.8
2007-05-11 11:55:00,43.27,43.32,43.27,43.3,19434.04,28.6417,28.6748,28.6417,28.6615,19434.04
2007-05-11 12:00:00,43.31,43.32,43.3,43.31,8207.58,28.6682,28.6748,28.6615,28.6682,8207.58
2007-05-11 12:05:00,43.32,43.32,43.25,43.25,23301.98,28.6748,28.6748,28.6284,28.6284,23301.98
2007-05-11 12:10:00,43.25,43.27,43.24,43.26,26320.86,28.6284,28.6417,28.6218,28.6351,26320.86
2007-05-11 12:15:00,43.26,43.34,43.26,43.28,50188.88,28.6351,28.688,28.6351,28.6483,50188.88
2007-05-11 12:20:00,43.28,43.3,43.28,43.29,14245.34,28.6483,28.6615,28.6483,28.6549,14245.34
2007-05-11 12:25:00,43.3,43.3,43.23,43.24,34811.46,28.6615,28.6615,28.6152,28.6218,34811.46
2007-05-11 12:30:00,43.25,43.29,43.25,43.29,19339.7,28.6284,28.6549,28.6284,28.6549,19339.7
2007-05-11 12:35:00,43.29,43.29,43.28,43.29,9434.0,28.6549,28.6549,28.6483,28.6549,9434.0
2007-05-11 12:40:00,43.29,43.31,43.28,43.31,16509.5,28.6549,28.6682,28.6483,28.6682,16509.5
2007-05-11 12:45:00,43.31,43.34,43.24,43.25,30283.14,28.6682,28.688,28.6218,28.6284,30283.14
2007-05-11 12:50:00,43.25,43.28,43.22,43.28,23301.98,28.6284,28.6483,28.6086,28.6483,23301.98
2007-05-11 12:55:00,43.27,43.29,43.26,43.28,28396.34,28.6417,28.6549,28.6351,28.6483,28396.34
2007-05-11 13:00:00,43.29,43.34,43.27,43.34,11886.84,28.6549,28.688,28.6417,28.688,11886.84
2007-05-11 13:05:00,43.34,43.35,43.33,43.34,9434.0,28.688,28.6946,28.6814,28.688,9434.0
2007-05-11 13:10:00,43.34,43.36,43.34,43.35,6037.76,28.688,28.7013,28.688,28.6946,6037.76
2007-05-11 13:15:00,43.34,43.36,43.33,43.36,10094.38,28.688,28.7013,28.6814,28.7013,10094.38
2007-05-11 13:20:00,43.35,43.36,43.34,43.36,5188.7,28.6946,28.7013,28.688,28.7013,5188.7
2007-05-11 13:25:00,43.35,43.44,43.35,43.41,20566.12,28.6946,28.7542,28.6946,28.7344,20566.12
2007-05-11 13:30:00,43.42,43.42,43.4,43.4,15094.4,28.741,28.741,28.7277,28.7277,15094.4
2007-05-11 13:35:00,43.41,43.45,43.41,43.44,19056.68,28.7344,28.7608,28.7344,28.7542,19056.68
2007-05-11 13:40:00,43.44,43.45,43.42,43.42,5660.4,28.7542,28.7608,28.741,28.741,5660.4
2007-05-11 13:45:00,43.42,43.43,43.42,43.42,8113.24,28.741,28.7476,28.741,28.741,8113.24
2007-05-11 13:50:00,43.42,43.43,43.41,43.41,9056.64,28.741,28.7476,28.7344,28.7344,9056.64
2007-05-11 13:55:00,43.41,43.41,43.34,43.4,16415.16,28.7344,28.7344,28.688,28.7277,16415.16
2007-05-11 14:00:00,43.4,43.43,43.39,43.39,11132.12,28.7277,28.7476,28.7211,28.7211,11132.12
2007-05-11 14:05:00,43.39,43.4,43.39,43.4,6132.1,28.7211,28.7277,28.7211,28.7277,6132.1
2007-05-11 14:10:00,43.39,43.43,43.38,43.42,16509.5,28.7211,28.7476,28.7145,28.741,16509.5
2007-05-11 14:15:00,43.42,43.43,43.41,43.42,16981.2,28.741,28.7476,28.7344,28.741,16981.2
2007-05-11 14:20:00,43.42,43.43,43.42,43.42,6886.82,28.741,28.7476,28.741,28.741,6886.82
2007-05-11 14:25:00,43.43,43.43,43.4,43.4,12452.88,28.7476,28.7476,28.7277,28.7277,12452.88
2007-05-11 14:30:00,43.39,43.4,43.36,43.38,15943.46,28.7211,28.7277,28.7013,28.7145,15943.46
2007-05-11 14:35:00,43.38,43.39,43.35,43.35,12547.22,28.7145,28.7211,28.6946,28.6946,12547.22
2007-05-11 14:40:00,43.34,43.42,43.34,43.41,22735.94,28.688,28.741,28.688,28.7344,22735.94
2007-05-11 14:45:00,43.42,43.42,43.38,43.39,14905.72,28.741,28.741,28.7145,28.7211,14905.72
2007-05-11 14:50:00,43.4,43.42,43.39,43.4,14434.02,28.7277,28.741,28.7211,28.7277,14434.02
2007-05-11 14:55:00,43.39,43.4,43.29,43.34,92547.54,28.7211,28.7277,28.6549,28.688,92547.54
2007-05-11 15:00:00,43.34,43.38,43.32,43.33,20566.12,28.688,28.7145,28.6748,28.6814,20566.12
2007-05-11 15:05:00,43.34,43.34,43.3,43.32,22075.56,28.688,28.688,28.6615,28.6748,22075.56
2007-05-11 15:10:00,43.32,43.33,43.31,43.32,9717.02,28.6748,28.6814,28.6682,28.6748,9717.02
2007-05-11 15:15:00,43.33,43.34,43.3,43.31,33962.4,28.6814,28.688,28.6615,28.6682,33962.4
2007-05-11 15:20:00,43.31,43.36,43.3,43.34,18490.64,28.6682,28.7013,28.6615,28.688,18490.64
2007-05-11 15:25:00,43.34,43.41,43.34,43.41,27169.92,28.688,28.7344,28.688,28.7344,27169.92
2007-05-11 15:30:00,43.41,43.45,43.39,43.42,31320.88,28.7344,28.7608,28.7211,28.741,31320.88
2007-05-11 15:35:00,43.4,43.45,43.4,43.42,22641.6,28.7277,28.7608,28.7277,28.741,22641.6
2007-05-11 15:40:00,43.42,43.48,43.41,43.47,39434.12,28.741,28.7807,28.7344,28.7741,39434.12
2007-05-11 15:45:00,43.48,43.52,43.47,43.5,94623.02,28.7807,28.8072,28.7741,28.7939,94623.02
2007-05-11 15:50:00,43.5,43.56,43.49,43.53,50188.88,28.7939,28.8336,28.7873,28.8138,50188.88
2007-05-11 15:55:00,43.53,43.6,43.52,43.59,115189.14,28.8138,28.8601,28.8072,28.8535,115189.14
2007-05-14 09:30:00,43.74,43.8,43.67,43.7,41415.26,28.9528,28.9925,28.9065,28.9263,41415.26
2007-05-14 09:35:00,43.75,43.89,43.69,43.85,22735.94,28.9594,29.0521,28.9197,29.0256,22735.94
2007-05-14 09:40:00,43.82,43.82,43.71,43.74,15377.42,29.0057,29.0057,28.9329,28.9528,15377.42
2007-05-14 09:45:00,43.71,43.75,43.7,43.72,13396.28,28.9329,28.9594,28.9263,28.9396,13396.28
2007-05-14 09:50:00,43.72,43.8,43.7,43.78,22641.6,28.9396,28.9925,28.9263,28.9793,22641.6
2007-05-14 09:55:00,43.77,43.81,43.75,43.78,18584.98,28.9727,28.9991,28.9594,28.9793,18584.98
2007-05-14 10:00:00,43.77,43.78,43.69,43.74,18584.98,28.9727,28.9793,28.9197,28.9528,18584.98
2007-05-14 10:05:00,43.74,43.83,43.74,43.82,49245.48,28.9528,29.0124,28.9528,29.0057,49245.48
2007-05-14 10:10:00,43.82,43.82,43.74,43.78,18396.3,29.0057,29.0057,28.9528,28.9793,18396.3
2007-05-14 10:15:00,43.78,43.79,43.71,43.74,23490.66,28.9793,28.9859,28.9329,28.9528,23490.66
2007-05-14 10:20:00,43.72,43.74,43.68,43.7,23585.0,28.9396,28.9528,28.9131,28.9263,23585.0
2007-05-14 10:25:00,43.7,43.72,43.65,43.69,15566.1,28.9263,28.9396,28.8932,28.9197,15566.1
2007-05-14 10:30:00,43.69,43.74,43.69,43.72,49717.18,28.9197,28.9528,28.9197,28.9396,49717.18
2007-05-14 10:35:00,43.71,43.71,43.62,43.69,36132.22,28.9329,28.9329,28.8734,28.9197,36132.22
2007-05-14 10:40:00,43.69,43.71,43.67,43.71,37358.64,28.9197,28.9329,28.9065,28.9329,37358.64
2007-05-14 10:45:00,43.7,43.77,43.68,43.76,11792.5,28.9263,28.9727,28.9131,28.966,11792.5
2007-05-14 10:50:00,43.77,43.78,43.72,43.72,15660.44,28.9727,28.9793,28.9396,28.9396,15660.44
2007-05-14 10:55:00,43.72,43.75,43.7,43.71,11415.14,28.9396,28.9594,28.9263,28.9329,11415.14
2007-05-14 11:00:00,43.7,43.71,43.68,43.7,14905.72,28.9263,28.9329,28.9131,28.9263,14905.72
2007-05-14 11:05:00,43.7,43.72,43.66,43.67,10000.04,28.9263,28.9396,28.8998,28.9065,10000.04
2007-05-14 11:10:00,43.68,43.74,43.68,43.74,18301.96,28.9131,28.9528,28.9131,28.9528,18301.96
2007-05-14 11:15:00,43.71,43.72,43.66,43.67,19905.74,28.9329,28.9396,28.8998,28.9065,19905.74
2007-05-14 11:20:00,43.67,43.67,43.63,43.64,14339.68,28.9065,28.9065,28.88,28.8866,14339.68
2007-05-14 11:25:00,43.63,43.67,43.62,43.64,41886.96,28.88,28.9065,28.8734,28.8866,41886.96
2007-05-14 11:30:00,43.63,43.64,43.62,43.62,15377.42,28.88,28.8866,28.8734,28.8734,15377.42
2007-05-14 11:35:00,43.61,43.64,43.59,43.62,16132.14,28.8667,28.8866,28.8535,28.8734,16132.14
2007-05-14 11:40:00,43.63,43.63,43.57,43.57,10000.04,28.88,28.88,28.8403,28.8403,10000.04
2007-05-14 11:45:00,43.58,43.62,43.58,43.62,8396.26,28.8469,28.8734,28.8469,28.8734,8396.26
2007-05-14 11:50:00,43.6,43.6,43.51,43.52,26792.56,28.8601,28.8601,28.8006,28.8072,26792.56
2007-05-14 11:55:00,43.53,43.54,43.51,43.54,8207.58,28.8138,28.8204,28.8006,28.8204,8207.58
2007-05-14 12:00:00,43.57,43.6,43.57,43.6,6132.1,28.8403,28.8601,28.8403,28.8601,6132.1
2007-05-14 12:05:00,43.6,43.61,43.59,43.6,8301.92,28.8601,28.8667,28.8535,28.8601,8301.92
2007-05-14 12:10:00,43.6,43.65,43.59,43.63,11037.78,28.8601,28.8932,28.8535,28.88,11037.78
2007-05-14 12:15:00,43.61,43.61,43.57,43.58,9339.66,28.8667,28.8667,28.8403,28.8469,9339.66
2007-05-14 12:20:00,43.6,43.6,43.52,43.52,10660.42,28.8601,28.8601,28.8072,28.8072,10660.42
2007-05-14 12:25:00,43.52,43.58,43.52,43.54,19245.36,28.8072,28.8469,28.8072,28.8204,19245.36
2007-05-14 12:30:00,43.54,43.6,43.54,43.6,10566.08,28.8204,28.8601,28.8204,28.8601,10566.08
2007-05-14 12:35:00,43.6,43.61,43.6,43.61,5754.74,28.8601,28.8667,28.8601,28.8667,5754.74
2007-05-14 12:40:00,43.6,43.61,43.59,43.61,6886.82,28.8601,28.8667,28.8535,28.8667,6886.82
2007-05-14 12:45:00,43.61,43.61,43.6,43.6,3301.9,28.8667,28.8667,28.8601,28.8601,3301.9
2007-05-14 12:50:00,43.61,43.61,43.56,43.57,10566.08,28.8667,28.8667,28.8336,28.8403,10566.08
2007-05-14 12:55:00,43.57,43.57,43.53,43.56,11226.46,28.8403,28.8403,28.8138,28.8336,11226.46
2007-05-14 13:00:00,43.54,43.54,43.53,43.54,6415.12,28.8204,28.8204,28.8138,28.8204,6415.12
2007-05-14 13:05:00,43.56,43.56,43.52,43.53,13396.28,28.8336,28.8336,28.8072,28.8138,13396.28
2007-05-14 13:10:00,43.53,43.58,43.52,43.52,12452.88,28.8138,28.8469,28.8072,28.8072,12452.88
2007-05-14 13:15:00,43.52,43.53,43.46,43.47,27169.92,28.8072,28.8138,28.7675,28.7741,27169.92
2007-05-14 13:20:00,43.48,43.54,43.48,43.49,26603.88,28.7807,28.8204,28.7807,28.7873,26603.88
2007-05-14 13:25:00,43.48,43.51,43.47,43.47,11603.82,28.7807,28.8006,28.7741,28.7741,11603.82
2007-05-14 13:30:00,43.49,43.5,43.47,43.49,4245.3,28.7873,28.7939,28.7741,28.7873,4245.3
2007-05-14 13:35:00,43.49,43.5,43.39,43.44,47264.34,28.7873,28.7939,28.7211,28.7542,47264.34
2007-05-14 13:40:00,43.44,43.47,43.35,43.35,32641.64,28.7542,28.7741,28.6946,28.6946,32641.64
2007-05-14 13:45:00,43.38,43.42,43.36,43.42,27075.58,28.7145,28.741,28.7013,28.741,27075.58
2007-05-14 13:50:00,43.41,43.41,43.35,43.41,14151.0,28.7344,28.7344,28.6946,28.7344,14151.0
2007-05-14 13:55:00,43.41,43.41,43.33,43.36,17452.9,28.7344,28.7344,28.6814,28.7013,17452.9
2007-05-14 14:00:00,43.33,43.35,43.22,43.23,46132.26,28.6814,28.6946,28.6086,28.6152,46132.26
2007-05-14 14:05:00,43.23,43.33,43.22,43.3,36226.56,28.6152,28.6814,28.6086,28.6615,36226.56
2007-05-14 14:10:00,43.29,43.29,43.23,43.25,14434.02,28.6549,28.6549,28.6152,28.6284,14434.02
2007-05-14 14:15:00,43.24,43.25,43.17,43.19,24717.08,28.6218,28.6284,28.5755,28.5887,24717.08
2007-05-14 14:20:00,43.19,43.25,43.19,43.24,20943.48,28.5887,28.6284,28.5887,28.6218,20943.48
2007-05-14 14:25:00,43.24,43.26,43.19,43.26,10566.08,28.6218,28.6351,28.5887,28.6351,10566.08
2007-05-14 14:30:00,43.26,43.27,43.23,43.23,9150.98,28.6351,28.6417,28.6152,28.6152,9150.98
2007-05-14 14:35:00,43.22,43.23,43.17,43.18,22075.56,28.6086,28.6152,28.5755,28.5821,22075.56
2007-05-14 14:40:00,43.17,43.19,43.11,43.11,45754.9,28.5755,28.5887,28.5358,28.5358,45754.9
2007-05-14 14:45:00,43.11,43.15,43.11,43.12,33302.02,28.5358,28.5623,28.5358,28.5424,33302.02
2007-05-14 14:50:00,43.11,43.17,43.11,43.12,33302.02,28.5358,28.5755,28.5358,28.5424,33302.02
2007-05-14 14:55:00,43.11,43.12,43.07,43.1,61792.7,28.5358,28.5424,28.5093,28.5292,61792.7
2007-05-14 15:00:00,43.1,43.19,43.09,43.19,65471.96,28.5292,28.5887,28.5225,28.5887,65471.96
2007-05-14 15:05:00,43.21,43.24,43.13,43.24,38113.36,28.602,28.6218,28.549,28.6218,38113.36
2007-05-14 15:10:00,43.23,43.24,43.18,43.21,21603.86,28.6152,28.6218,28.5821,28.602,21603.86
2007-05-14 15:15:00,43.21,43.25,43.21,43.21,25000.1,28.602,28.6284,28.602,28.602,25000.1
2007-05-14 15:20:00,43.21,43.31,43.19,43.29,48207.74,28.602,28.6682,28.5887,28.6549,48207.74
2007-05-14 15:25:00,43.27,43.28,43.21,43.24,27358.6,28.6417,28.6483,28.602,28.6218,27358.6
2007-05-14 15:30:00,43.24,43.29,43.22,43.29,40943.56,28.6218,28.6549,28.6086,28.6549,40943.56
2007-05-14 15:35:00,43.29,43.29,43.21,43.21,30849.18,28.6549,28.6549,28.602,28.602,30849.18
2007-05-14 15:40:00,43.21,43.23,43.17,43.19,44056.78,28.602,28.6152,28.5755,28.5887,44056.78
2007-05-14 15:45:00,43.19,43.28,43.18,43.22,49811.52,28.5887,28.6483,28.5821,28.6086,49811.52
2007-05-14 15:50:00,43.22,43.22,43.15,43.15,45094.52,28.6086,28.6086,28.5623,28.5623,45094.52
2007-05-14 15:55:00,43.15,43.21,43.13,43.19,69339.9,28.5623,28.602,28.549,28.5887,69339.9
2007-05-15 09:30:00,43.36,43.46,42.99,43.46,60471.94,28.7013,28.7675,28.4563,28.7675,60471.94
2007-05-15 09:35:00,43.43,43.53,43.41,43.51,39811.48,28.7476,28.8138,28.7344,28.8006,39811.48
2007-05-15 09:40:00,43.51,43.53,43.46,43.5,104434.38,28.8006,28.8138,28.7675,28.7939,104434.38
2007-05-15 09:45:00,43.51,43.54,43.4,43.4,41320.92,28.8006,28.8204,28.7277,28.7277,41320.92
2007-05-15 09:50:00,43.38,43.39,43.29,43.35,29339.74,28.7145,28.7211,28.6549,28.6946,29339.74
2007-05-15 09:55:00,43.34,43.43,43.34,43.41,18773.66,28.688,28.7476,28.688,28.7344,18773.66
2007-05-15 10:00:00,43.42,43.49,43.39,43.47,32169.94,28.741,28.7873,28.7211,28.7741,32169.94
2007-05-15 10:05:00,43.46,43.6,43.44,43.54,40283.18,28.7675,28.8601,28.7542,28.8204,40283.18
2007-05-15 10:10:00,43.56,43.67,43.56,43.67,38396.38,28.8336,28.9065,28.8336,28.9065,38396.38
2007-05-15 10:15:00,43.67,43.78,43.64,43.76,48490.76,28.9065,28.9793,28.8866,28.966,48490.76
2007-05-15 10:20:00,43.76,43.84,43.67,43.82,66698.38,28.966,29.019,28.9065,29.0057,66698.38
2007-05-15 10:25:00,43.81,43.83,43.78,43.81,16226.48,28.9991,29.0124,28.9793,28.9991,16226.48
2007-05-15 10:30:00,43.82,43.83,43.7,43.7,23773.68,29.0057,29.0124,28.9263,28.9263,23773.68
2007-05-15 10:35:00,43.7,43.72,43.66,43.66,15283.08,28.9263,28.9396,28.8998,28.8998,15283.08
2007-05-15 10:40:00,43.65,43.67,43.62,43.62,8490.6,28.8932,28.9065,28.8734,28.8734,8490.6
2007-05-15 10:45:00,43.62,43.69,43.61,43.66,18207.62,28.8734,28.9197,28.8667,28.8998,18207.62
2007-05-15 10:50:00,43.65,43.67,43.64,43.65,23396.32,28.8932,28.9065,28.8866,28.8932,23396.32
2007-05-15 10:55:00,43.65,43.66,43.56,43.61,24434.06,28.8932,28.8998,28.8336,28.8667,24434.06
2007-05-15 11:00:00,43.61,43.61,43.52,43.57,42736.02,28.8667,28.8667,28.8072,28.8403,42736.02
2007-05-15 11:05:00,43.58,43.59,43.56,43.57,10471.74,28.8469,28.8535,28.8336,28.8403,10471.74
2007-05-15 11:10:00,43.57,43.59,43.52,43.59,27075.58,28.8403,28.8535,28.8072,28.8535,27075.58
2007-05-15 11:15:00,43.59,43.64,43.58,43.61,21981.22,28.8535,28.8866,28.8469,28.8667,21981.22
2007-05-15 11:20:00,43.61,43.64,43.57,43.63,19811.4,28.8667,28.8866,28.8403,28.88,19811.4
2007-05-15 11:25:00,43.63,43.67,43.57,43.64,32641.64,28.88,28.9065,28.8403,28.8866,32641.64
2007-05-15 11:30:00,43.63,43.68,43.62,43.65,30566.16,28.88,28.9131,28.8734,28.8932,30566.16
2007-05-15 11:35:00,43.64,43.7,43.6,43.7,62736.1,28.8866,28.9263,28.8601,28.9263,62736.1
2007-05-15 11:40:00,43.7,43.71,43.65,43.69,55094.56,28.9263,28.9329,28.8932,28.9197,55094.56
2007-05-15 11:45:00,43.69,43.72,43.65,43.71,26415.2,28.9197,28.9396,28.8932,28.9329,26415.2
2007-05-15 11:50:00,43.71,43.72,43.62,43.66,69056.88,28.9329,28.9396,28.8734,28.8998,69056.88
2007-05-15 11:55:00,43.66,43.68,43.63,43.66,23773.68,28.8998,28.9131,28.88,28.8998,23773.68
2007-05-15 12:00:00,43.67,43.69,43.65,43.66,14434.02,28.9065,28.9197,28.8932,28.8998,14434.02
2007-05-15 12:05:00,43.66,43.74,43.66,43.74,7924.56,28.8998,28.9528,28.8998,28.9528,7924.56
2007-05-15 12:10:00,43.71,43.78,43.71,43.77,32452.96,28.9329,28.9793,28.9329,28.9727,32452.96
2007-05-15 12:15:00,43.77,43.79,43.7,43.7,14339.68,28.9727,28.9859,28.9263,28.9263,14339.68
2007-05-15 12:20:00,43.71,43.78,43.7,43.78,39528.46,28.9329,28.9793,28.9263,28.9793,39528.46
2007-05-15 12:25:00,43.78,43.84,43.76,43.83,21792.54,28.9793,29.019,28.966,29.0124,21792.54
2007-05-15 12:30:00,43.82,43.83,43.81,43.81,23585.0,29.0057,29.0124,28.9991,28.9991,23585.0
2007-05-15 12:35:00,43.82,43.85,43.81,43.84,13113.26,29.0057,29.0256,28.9991,29.019,13113.26
2007-05-15 12:40:00,43.84,43.92,43.84,43.91,42830.36,29.019,29.0719,29.019,29.0653,42830.36
2007-05-15 12:45:00,43.91,43.91,43.83,43.88,88302.24,29.0653,29.0653,29.0124,29.0455,88302.24
2007-05-15 12:50:00,43.87,43.95,43.86,43.89,28585.02,29.0388,29.0918,29.0322,29.0521,28585.02
2007-05-15 12:55:00,43.89,43.93,43.87,43.91,14717.04,29.0521,29.0786,29.0388,29.0653,14717.04
2007-05-15 13:00:00,43.91,43.92,43.83,43.86,52170.02,29.0653,29.0719,29.0124,29.0322,52170.02
2007-05-15 13:05:00,43.86,43.93,43.85,43.88,17547.24,29.0322,29.0786,29.0256,29.0455,17547.24
2007-05-15 13:10:00,43.88,43.95,43.88,43.92,21603.86,29.0455,29.0918,29.0455,29.0719,21603.86
2007-05-15 13:15:00,43.93,43.93,43.91,43.91,6792.48,29.0786,29.0786,29.0653,29.0653,6792.48
2007-05-15 13:20:00,43.91,43.91,43.85,43.85,10283.06,29.0653,29.0653,29.0256,29.0256,10283.06
2007-05-15 13:25:00,43.86,43.86,43.83,43.83,16320.82,29.0322,29.0322,29.0124,29.0124,16320.82
2007-05-15 13:30:00,43.83,43.89,43.83,43.85,53962.48,29.0124,29.0521,29.0124,29.0256,53962.48
2007-05-15 13:35:00,43.85,43.87,43.83,43.83,9811.36,29.0256,29.0388,29.0124,29.0124,9811.36
2007-05-15 13:40:00,43.83,43.84,43.72,43.75,52924.74,29.0124,29.019,28.9396,28.9594,52924.74
2007-05-15 13:45:00,43.76,43.76,43.64,43.67,32358.62,28.966,28.966,28.8866,28.9065,32358.62
2007-05-15 13:50:00,43.66,43.74,43.65,43.65,34056.74,28.8998,28.9528,28.8932,28.8932,34056.74
2007-05-15 13:55:00,43.65,43.76,43.65,43.76,14056.66,28.8932,28.966,28.8932,28.966,14056.66
2007-05-15 14:00:00,43.74,43.76,43.66,43.66,13867.98,28.9528,28.966,28.8998,28.8998,13867.98
2007-05-15 14:05:00,43.66,43.72,43.66,43.69,24811.42,28.8998,28.9396,28.8998,28.9197,24811.42
2007-05-15 14:10:00,43.7,43.7,43.61,43.62,19717.06,28.9263,28.9263,28.8667,28.8734,19717.06
2007-05-15 14:15:00,43.62,43.63,43.54,43.58,14339.68,28.8734,28.88,28.8204,28.8469,14339.68
2007-05-15 14:20:00,43.58,43.61,43.57,43.59,24245.38,28.8469,28.8667,28.8403,28.8535,24245.38
2007-05-15 14:25:00,43.58,43.62,43.58,43.6,20471.78,28.8469,28.8734,28.8469,28.8601,20471.78
2007-05-15 14:30:00,43.6,43.64,43.57,43.58,22169.9,28.8601,28.8866,28.8403,28.8469,22169.9
2007-05-15 14:35:00,43.58,43.59,43.46,43.46,41886.96,28.8469,28.8535,28.7675,28.7675,41886.96
2007-05-15 14:40:00,43.48,43.52,43.42,43.42,49056.8,28.7807,28.8072,28.741,28.741,49056.8
2007-05-15 14:45:00,43.42,43.44,43.35,43.36,37358.64,28.741,28.7542,28.6946,28.7013,37358.64
2007-05-15 14:50:00,43.38,43.42,43.35,43.38,39622.8,28.7145,28.741,28.6946,28.7145,39622.8
2007-05-15 14:55:00,43.38,43.4,43.33,43.4,26509.54,28.7145,28.7277,28.6814,28.7277,26509.54
2007-05-15 15:00:00,43.39,43.43,43.36,43.4,11132.12,28.7211,28.7476,28.7013,28.7277,11132.12
2007-05-15 15:05:00,43.39,43.4,43.34,43.39,11132.12,28.7211,28.7277,28.688,28.7211,11132.12
2007-05-15 15:10:00,43.38,43.4,43.32,43.35,18113.28,28.7145,28.7277,28.6748,28.6946,18113.28
2007-05-15 15:15:00,43.35,43.35,43.29,43.33,38773.74,28.6946,28.6946,28.6549,28.6814,38773.74
2007-05-15 15:20:00,43.33,43.34,43.26,43.3,30754.84,28.6814,28.688,28.6351,28.6615,30754.84
2007-05-15 15:25:00,43.29,43.34,43.28,43.3,55471.92,28.6549,28.688,28.6483,28.6615,55471.92
2007-05-15 15:30:00,43.31,43.31,43.28,43.29,37264.3,28.6682,28.6682,28.6483,28.6549,37264.3
2007-05-15 15:35:00,43.29,43.32,43.29,43.32,23207.64,28.6549,28.6748,28.6549,28.6748,23207.64
2007-05-15 15:40:00,43.33,43.35,43.3,43.32,49905.86,28.6814,28.6946,28.6615,28.6748,49905.86
2007-05-15 15:45:00,43.32,43.33,43.24,43.25,59339.86,28.6748,28.6814,28.6218,28.6284,59339.86
2007-05-15 15:50:00,43.25,43.29,43.18,43.19,66509.7,28.6284,28.6549,28.5821,28.5887,66509.7
2007-05-15 15:55:00,43.19,43.22,43.16,43.22,103868.34,28.5887,28.6086,28.5689,28.6086,103868.34
2007-05-16 09:30:00,43.4,43.72,43.4,43.53,49056.8,28.7277,28.9396,28.7277,28.8138,49056.8
2007-05-16 09:35:00,43.49,43.58,43.43,43.5,21981.22,28.7873,28.8469,28.7476,28.7939,21981.22
2007-05-16 09:40:00,43.49,43.51,43.39,43.49,28868.04,28.7873,28.8006,28.7211,28.7873,28868.04
2007-05-16 09:45:00,43.49,43.53,43.44,43.47,33962.4,28.7873,28.8138,28.7542,28.7741,33962.4
2007-05-16 09:50:00,43.47,43.51,43.45,43.5,25849.16,28.7741,28.8006,28.7608,28.7939,25849.16
2007-05-16 09:55:00,43.49,43.49,43.39,43.4,41603.94,28.7873,28.7873,28.7211,28.7277,41603.94
2007-05-16 10:00:00,43.39,43.43,43.35,43.4,50943.6,28.7211,28.7476,28.6946,28.7277,50943.6
2007-05-16 10:05:00,43.39,43.4,43.34,43.4,29905.78,28.7211,28.7277,28.688,28.7277,29905.78
2007-05-16 10:10:00,43.4,43.49,43.4,43.47,36509.58,28.7277,28.7873,28.7277,28.7741,36509.58
2007-05-16 10:15:00,43.47,43.47,43.42,43.42,30283.14,28.7741,28.7741,28.741,28.741,30283.14
2007-05-16 10:20:00,43.42,43.43,43.36,43.36,10943.44,28.741,28.7476,28.7013,28.7013,10943.44
2007-05-16 10:25:00,43.38,43.41,43.35,43.38,23773.68,28.7145,28.7344,28.6946,28.7145,23773.68
2007-05-16 10:30:00,43.38,43.38,43.32,43.32,28302.0,28.7145,28.7145,28.6748,28.6748,28302.0
2007-05-16 10:35:00,43.32,43.32,43.26,43.29,28679.36,28.6748,28.6748,28.6351,28.6549,28679.36
2007-05-16 10:40:00,43.29,43.33,43.26,43.3,31981.26,28.6549,28.6814,28.6351,28.6615,31981.26
2007-05-16 10:45:00,43.3,43.32,43.27,43.28,11886.84,28.6615,28.6748,28.6417,28.6483,11886.84
2007-05-16 10:50:00,43.29,43.3,43.24,43.28,29245.4,28.6549,28.6615,28.6218,28.6483,29245.4
2007-05-16 10:55:00,43.28,43.33,43.25,43.29,10849.1,28.6483,28.6814,28.6284,28.6549,10849.1
2007-05-16 11:00:00,43.29,43.3,43.25,43.3,11886.84,28.6549,28.6615,28.6284,28.6615,11886.84
2007-05-16 11:05:00,43.3,43.3,43.25,43.25,21886.88,28.6615,28.6615,28.6284,28.6284,21886.88
2007-05-16 11:10:00,43.26,43.27,43.19,43.19,17358.56,28.6351,28.6417,28.5887,28.5887,17358.56
2007-05-16 11:15:00,43.21,43.26,43.21,43.26,11415.14,28.602,28.6351,28.602,28.6351,11415.14
2007-05-16 11:20:00,43.26,43.28,43.23,43.24,22830.28,28.6351,28.6483,28.6152,28.6218,22830.28
2007-05-16 11:25:00,43.25,43.33,43.25,43.33,29339.74,28.6284,28.6814,28.6284,28.6814,29339.74
2007-05-16 11:30:00,43.32,43.35,43.32,43.33,15188.74,28.6748,28.6946,28.6748,28.6814,15188.74
2007-05-16 11:35:00,43.33,43.43,43.33,43.39,25471.8,28.6814,28.7476,28.6814,28.7211,25471.8
2007-05-16 11:40:00,43.4,43.4,43.35,43.35,15188.74,28.7277,28.7277,28.6946,28.6946,15188.74
2007-05-16 11:45:00,43.34,43.36,43.32,43.32,10754.76,28.688,28.7013,28.6748,28.6748,10754.76
2007-05-16 11:50:00,43.31,43.38,43.31,43.38,19717.06,28.6682,28.7145,28.6682,28.7145,19717.06
2007-05-16 11:55:00,43.38,43.41,43.33,43.36,27358.6,28.7145,28.7344,28.6814,28.7013,27358.6
2007-05-16 12:00:00,43.36,43.36,43.32,43.32,11603.82,28.7013,28.7013,28.6748,28.6748,11603.82
2007-05-16 12:05:00,43.32,43.32,43.24,43.26,14245.34,28.6748,28.6748,28.6218,28.6351,14245.34
2007-05-16 12:10:00,43.27,43.29,43.25,43.29,8962.3,28.6417,28.6549,28.6284,28.6549,8962.3
2007-05-16 12:15:00,43.28,43.35,43.26,43.32,24905.76,28.6483,28.6946,28.6351,28.6748,24905.76
2007-05-16 12:20:00,43.33,43.33,43.27,43.27,11698.16,28.6814,28.6814,28.6417,28.6417,11698.16
2007-05-16 12:25:00,43.28,43.33,43.26,43.32,7358.52,28.6483,28.6814,28.6351,28.6748,7358.52
2007-05-16 12:30:00,43.33,43.39,43.33,43.39,8962.3,28.6814,28.7211,28.6814,28.7211,8962.3
2007-05-16 12:35:00,43.39,43.4,43.36,43.36,10849.1,28.7211,28.7277,28.7013,28.7013,10849.1
2007-05-16 12:40:00,43.38,43.38,43.3,43.31,9622.68,28.7145,28.7145,28.6615,28.6682,9622.68
2007-05-16 12:45:00,43.31,43.36,43.31,43.34,7641.54,28.6682,28.7013,28.6682,28.688,7641.54
2007-05-16 12:50:00,43.35,43.42,43.34,43.41,11603.82,28.6946,28.741,28.688,28.7344,11603.82
2007-05-16 12:55:00,43.42,43.44,43.39,43.44,14245.34,28.741,28.7542,28.7211,28.7542,14245.34
2007-05-16 13:00:00,43.45,43.45,43.4,43.42,8962.3,28.7608,28.7608,28.7277,28.741,8962.3
2007-05-16 13:05:00,43.42,43.45,43.36,43.42,14245.34,28.741,28.7608,28.7013,28.741,14245.34
2007-05-16 13:10:00,43.42,43.42,43.35,43.38,5943.42,28.741,28.741,28.6946,28.7145,5943.42
2007-05-16 13:15:00,43.39,43.44,43.39,43.43,13962.32,28.7211,28.7542,28.7211,28.7476,13962.32
2007-05-16 13:20:00,43.43,43.45,43.43,43.44,3490.58,28.7476,28.7608,28.7476,28.7542,3490.58
2007-05-16 13:25:00,43.44,43.44,43.38,43.38,14434.02,28.7542,28.7542,28.7145,28.7145,14434.02
2007-05-16 13:30:00,43.39,43.48,43.39,43.46,56226.64,28.7211,28.7807,28.7211,28.7675,56226.64
2007-05-16 13:35:00,43.47,43.49,43.46,43.47,16509.5,28.7741,28.7873,28.7675,28.7741,16509.5
2007-05-16 13:40:00,43.47,43.51,43.46,43.51,23679.34,28.7741,28.8006,28.7675,28.8006,23679.34
2007-05-16 13:45:00,43.51,43.59,43.46,43.47,101038.14,28.8006,28.8535,28.7675,28.7741,101038.14
2007-05-16 13:50:00,43.47,43.57,43.47,43.51,76321.06,28.7741,28.8403,28.7741,28.8006,76321.06
2007-05-16 13:55:00,43.5,43.5,43.48,43.48,18962.34,28.7939,28.7939,28.7807,28.7807,18962.34
2007-05-16 14:00:00,43.48,43.52,43.48,43.51,30000.12,28.7807,28.8072,28.7807,28.8006,30000.12
2007-05-16 14:05:00,43.52,43.52,43.49,43.52,20000.08,28.8072,28.8072,28.7873,28.8072,20000.08
2007-05-16 14:10:00,43.52,43.54,43.51,43.54,31132.2,28.8072,28.8204,28.8006,28.8204,31132.2
2007-05-16 14:15:00,43.54,43.59,43.54,43.58,24245.38,28.8204,28.8535,28.8204,28.8469,24245.38
2007-05-16 14:20:00,43.58,43.61,43.54,43.57,33019.0,28.8469,28.8667,28.8204,28.8403,33019.0
2007-05-16 14:25:00,43.56,43.57,43.5,43.53,15849.12,28.8336,28.8403,28.7939,28.8138,15849.12
2007-05-16 14:30:00,43.52,43.58,43.52,43.57,79905.98,28.8072,28.8469,28.8072,28.8403,79905.98
2007-05-16 14:35:00,43.58,43.58,43.57,43.58,21132.16,28.8469,28.8469,28.8403,28.8469,21132.16
2007-05-16 14:40:00,43.57,43.57,43.52,43.54,17264.22,28.8403,28.8403,28.8072,28.8204,17264.22
2007-05-16 14:45:00,43.53,43.54,43.51,43.52,28207.66,28.8138,28.8204,28.8006,28.8072,28207.66
2007-05-16 14:50:00,43.51,43.52,43.49,43.52,13113.26,28.8006,28.8072,28.7873,28.8072,13113.26
2007-05-16 14:55:00,43.52,43.54,43.51,43.52,28113.32,28.8072,28.8204,28.8006,28.8072,28113.32
2007-05-16 15:00:00,43.52,43.53,43.48,43.49,25094.44,28.8072,28.8138,28.7807,28.7873,25094.44
2007-05-16 15:05:00,43.49,43.52,43.48,43.5,27924.64,28.7873,28.8072,28.7807,28.7939,27924.64
2007-05-16 15:10:00,43.5,43.57,43.49,43.57,56132.3,28.7939,28.8403,28.7873,28.8403,56132.3
2007-05-16 15:15:00,43.56,43.61,43.52,43.57,72830.48,28.8336,28.8667,28.8072,28.8403,72830.48
2007-05-16 15:20:00,43.57,43.57,43.51,43.56,50377.56,28.8403,28.8403,28.8006,28.8336,50377.56
2007-05-16 15:25:00,43.54,43.58,43.51,43.52,55943.62,28.8204,28.8469,28.8006,28.8072,55943.62
2007-05-16 15:30:00,43.53,43.59,43.53,43.58,35000.14,28.8138,28.8535,28.8138,28.8469,35000.14
2007-05-16 15:35:00,43.58,43.62,43.57,43.58,24339.72,28.8469,28.8734,28.8403,28.8469,24339.72
2007-05-16 15:40:00,43.59,43.66,43.58,43.62,98868.32,28.8535,28.8998,28.8469,28.8734,98868.32
2007-05-16 15:45:00,43.62,43.65,43.58,43.6,52264.36,28.8734,28.8932,28.8469,28.8601,52264.36
2007-05-16 15:50:00,43.6,43.63,43.57,43.59,117641.98,28.8601,28.88,28.8403,28.8535,117641.98
2007-05-16 15:55:00,43.59,43.68,43.58,43.67,91698.48,28.8535,28.9131,28.8469,28.9065,91698.48
2007-05-17 09:30:00,43.63,43.63,43.25,43.26,103490.98,28.88,28.88,28.6284,28.6351,103490.98
2007-05-17 09:35:00,43.26,43.35,43.21,43.3,83019.2,28.6351,28.6946,28.602,28.6615,83019.2
2007-05-17 09:40:00,43.33,43.34,43.16,43.16,71981.42,28.6814,28.688,28.5689,28.5689,71981.42
2007-05-17 09:45:00,43.17,43.25,43.14,43.15,115189.14,28.5755,28.6284,28.5556,28.5623,115189.14
2007-05-17 09:50:00,43.15,43.18,43.11,43.18,94151.32,28.5623,28.5821,28.5358,28.5821,94151.32
2007-05-17 09:55:00,43.19,43.23,43.12,43.12,39434.12,28.5887,28.6152,28.5424,28.5424,39434.12
2007-05-17 10:00:00,43.12,43.15,43.07,43.08,70943.68,28.5424,28.5623,28.5093,28.5159,70943.68
2007-05-17 10:05:00,43.08,43.15,43.01,43.04,199434.76,28.5159,28.5623,28.4696,28.4894,199434.76
2007-05-17 10:10:00,43.04,43.05,42.72,42.73,155472.32,28.4894,28.4961,28.2776,28.2842,155472.32
2007-05-17 10:15:00,42.73,42.79,42.66,42.69,330661.7,28.2842,28.324,28.2379,28.2578,330661.7
2007-05-17 10:20:00,42.71,42.77,42.61,42.65,325189.98,28.271,28.3107,28.2048,28.2313,325189.98
2007-05-17 10:25:00,42.66,42.75,42.64,42.69,252265.16,28.2379,28.2975,28.2247,28.2578,252265.16
2007-05-17 10:30:00,42.7,42.72,42.5,42.51,483964.2,28.2644,28.2776,28.132,28.1386,483964.2
2007-05-17 10:35:00,42.52,42.61,42.05,42.06,549153.14,28.1452,28.2048,27.8341,27.8408,549153.14
2007-05-17 10:40:00,42.06,42.17,41.54,41.66,562832.44,27.8408,27.9136,27.4966,27.576,562832.44
2007-05-17 10:45:00,41.66,42.2,41.65,42.17,1055192.9,27.576,27.9334,27.5694,27.9136,1055192.9
2007-05-17 10:50:00,42.15,42.63,42.06,42.5,567832.46,27.9003,28.2181,27.8408,28.132,567832.46
2007-05-17 10:55:00,42.51,42.93,42.45,42.88,1789629.8,28.1386,28.4166,28.0989,28.3835,1789629.8
2007-05-17 11:00:00,42.89,43.04,42.65,42.96,772738.94,28.3902,28.4894,28.2313,28.4365,772738.94
2007-05-17 11:05:00,42.98,43.15,42.87,42.92,513020.92,28.4497,28.5623,28.3769,28.41,513020.92
2007-05-17 11:10:00,42.92,43.06,42.89,43.04,313303.14,28.41,28.5027,28.3902,28.4894,313303.14
2007-05-17 11:15:00,43.03,43.19,43.03,43.11,416888.46,28.4828,28.5887,28.4828,28.5358,416888.46
2007-05-17 11:20:00,43.11,43.25,43.11,43.19,704059.42,28.5358,28.6284,28.5358,28.5887,704059.42
2007-05-17 11:25:00,43.18,43.19,43.06,43.06,107075.9,28.5821,28.5887,28.5027,28.5027,107075.9
2007-05-17 11:30:00,43.06,43.09,42.99,43.03,134245.82,28.5027,28.5225,28.4563,28.4828,134245.82
2007-05-17 11:35:00,43.03,43.03,42.92,42.97,123491.06,28.4828,28.4828,28.41,28.4431,123491.06
2007-05-17 11:40:00,42.97,42.97,42.87,42.88,61792.7,28.4431,28.4431,28.3769,28.3835,61792.7
2007-05-17 11:45:00,42.88,42.98,42.86,42.97,88207.9,28.3835,28.4497,28.3703,28.4431,88207.9
2007-05-17 11:50:00,42.97,43.0,42.92,42.94,84528.64,28.4431,28.463,28.41,28.4233,84528.64
2007-05-17 11:55:00,42.94,43.03,42.94,43.03,318114.48,28.4233,28.4828,28.4233,28.4828,318114.48
2007-05-17 12:00:00,43.03,43.12,43.01,43.1,84717.32,28.4828,28.5424,28.4696,28.5292,84717.32
2007-05-17 12:05:00,43.11,43.18,43.11,43.13,52453.04,28.5358,28.5821,28.5358,28.549,52453.04
2007-05-17 12:10:00,43.13,43.18,43.11,43.18,55377.58,28.549,28.5821,28.5358,28.5821,55377.58
2007-05-17 12:15:00,43.18,43.24,43.14,43.24,109906.1,28.5821,28.6218,28.5556,28.6218,109906.1
2007-05-17 12:20:00,43.23,43.28,43.22,43.27,87075.82,28.6152,28.6483,28.6086,28.6417,87075.82
2007-05-17 12:25:00,43.27,43.36,43.26,43.35,86321.1,28.6417,28.7013,28.6351,28.6946,86321.1
2007-05-17 12:30:00,43.35,43.39,43.29,43.3,125283.52,28.6946,28.7211,28.6549,28.6615,125283.52
2007-05-17 12:35:00,43.3,43.33,43.24,43.25,139245.84,28.6615,28.6814,28.6218,28.6284,139245.84
2007-05-17 12:40:00,43.25,43.3,43.24,43.24,36132.22,28.6284,28.6615,28.6218,28.6218,36132.22
2007-05-17 12:45:00,43.26,43.3,43.24,43.25,57358.72,28.6351,28.6615,28.6218,28.6284,57358.72
2007-05-17 12:50:00,43.24,43.25,43.23,43.25,23868.02,28.6218,28.6284,28.6152,28.6284,23868.02
2007-05-17 12:55:00,43.25,43.25,43.17,43.19,84056.94,28.6284,28.6284,28.5755,28.5887,84056.94
2007-05-17 13:00:00,43.19,43.22,43.17,43.21,34811.46,28.5887,28.6086,28.5755,28.602,34811.46
2007-05-17 13:05:00,43.22,43.24,43.21,43.23,21226.5,28.6086,28.6218,28.602,28.6152,21226.5
2007-05-17 13:10:00,43.23,43.24,43.19,43.21,24151.04,28.6152,28.6218,28.5887,28.602,24151.04
2007-05-17 13:15:00,43.21,43.21,43.18,43.21,10849.1,28.602,28.602,28.5821,28.602,10849.1
2007-05-17 13:20:00,43.21,43.21,43.19,43.19,19151.02,28.602,28.602,28.5887,28.5887,19151.02
2007-05-17 13:25:00,43.21,43.25,43.19,43.22,91226.78,28.602,28.6284,28.5887,28.6086,91226.78
2007-05-17 13:30:00,43.22,43.24,43.22,43.23,55754.94,28.6086,28.6218,28.6086,28.6152,55754.94
2007-05-17 13:35:00,43.23,43.26,43.22,43.23,76981.44,28.6152,28.6351,28.6086,28.6152,76981.44
2007-05-17 13:40:00,43.23,43.28,43.22,43.27,55660.6,28.6152,28.6483,28.6086,28.6417,55660.6
2007-05-17 13:45:00,43.27,43.29,43.25,43.27,60283.26,28.6417,28.6549,28.6284,28.6417,60283.26
2007-05-17 13:50:00,43.27,43.29,43.26,43.26,316793.72,28.6417,28.6549,28.6351,28.6351,316793.72
2007-05-17 13:55:00,43.27,43.31,43.27,43.28,48868.12,28.6417,28.6682,28.6417,28.6483,48868.12
2007-05-17 14:00:00,43.3,43.32,43.3,43.31,40471.86,28.6615,28.6748,28.6615,28.6682,40471.86
2007-05-17 14:05:00,43.31,43.32,43.28,43.31,65283.28,28.6682,28.6748,28.6483,28.6682,65283.28
2007-05-17 14:10:00,43.31,43.33,43.28,43.31,63207.8,28.6682,28.6814,28.6483,28.6682,63207.8
2007-05-17 14:15:00,43.3,43.35,43.29,43.33,100849.46,28.6615,28.6946,28.6549,28.6814,100849.46
2007-05-17 14:20:00,43.33,43.41,43.25,43.28,289623.8,28.6814,28.7344,28.6284,28.6483,289623.8
2007-05-17 14:25:00,43.29,43.3,43.26,43.27,26415.2,28.6549,28.6615,28.6351,28.6417,26415.2
2007-05-17 14:30:00,43.27,43.28,43.24,43.26,62358.74,28.6417,28.6483,28.6218,28.6351,62358.74
2007-05-17 14:35:00,43.26,43.26,43.23,43.23,150944.0,28.6351,28.6351,28.6152,28.6152,150944.0
2007-05-17 14:40:00,43.23,43.24,43.18,43.19,48302.08,28.6152,28.6218,28.5821,28.5887,48302.08
2007-05-17 14:45:00,43.19,43.26,43.18,43.19,125849.56,28.5887,28.6351,28.5821,28.5887,125849.56
2007-05-17 14:50:00,43.21,43.28,43.19,43.25,65754.98,28.602,28.6483,28.5887,28.6284,65754.98
2007-05-17 14:55:00,43.26,43.28,43.21,43.23,51698.32,28.6351,28.6483,28.602,28.6152,51698.32
2007-05-17 15:00:00,43.23,43.3,43.23,43.28,52924.74,28.6152,28.6615,28.6152,28.6483,52924.74
2007-05-17 15:05:00,43.28,43.31,43.24,43.25,40754.88,28.6483,28.6682,28.6218,28.6284,40754.88
2007-05-17 15:10:00,43.25,43.28,43.25,43.27,51132.28,28.6284,28.6483,28.6284,28.6417,51132.28
2007-05-17 15:15:00,43.27,43.27,43.25,43.26,29717.1,28.6417,28.6417,28.6284,28.6351,29717.1
2007-05-17 15:20:00,43.27,43.28,43.18,43.24,206321.58,28.6417,28.6483,28.5821,28.6218,206321.58
2007-05-17 15:25:00,43.23,43.25,43.22,43.22,60660.62,28.6152,28.6284,28.6086,28.6086,60660.62
2007-05-17 15:30:00,43.22,43.24,43.19,43.21,46981.32,28.6086,28.6218,28.5887,28.602,46981.32
2007-05-17 15:35:00,43.22,43.23,43.15,43.23,94906.04,28.6086,28.6152,28.5623,28.6152,94906.04
2007-05-17 15:40:00,43.22,43.27,43.22,43.25,59622.88,28.6086,28.6417,28.6086,28.6284,59622.88
2007-05-17 15:45:00,43.25,43.27,43.22,43.24,100660.78,28.6284,28.6417,28.6086,28.6218,100660.78
2007-05-17 15:50:00,43.24,43.26,43.24,43.24,107547.6,28.6218,28.6351,28.6218,28.6218,107547.6
2007-05-17 15:55:00,43.24,43.27,43.15,43.17,279340.74,28.6218,28.6417,28.5623,28.5755,279340.74
2007-05-18 09:30:00,43.27,43.3,42.93,42.96,635757.26,28.6417,28.6615,28.4166,28.4365,635757.26
2007-05-18 09:35:00,42.97,43.12,42.89,42.97,117925.0,28.4431,28.5424,28.3902,28.4431,117925.0
2007-05-18 09:40:00,42.97,43.09,42.96,43.04,93396.6,28.4431,28.5225,28.4365,28.4894,93396.6
2007-05-18 09:45:00,43.04,43.21,43.01,43.21,102547.58,28.4894,28.602,28.4696,28.602,102547.58
2007-05-18 09:50:00,43.19,43.26,43.19,43.23,53773.8,28.5887,28.6351,28.5887,28.6152,53773.8
2007-05-18 09:55:00,43.21,43.23,43.17,43.23,271321.84,28.602,28.6152,28.5755,28.6152,271321.84
2007-05-18 10:00:00,43.23,43.28,43.16,43.16,63679.5,28.6152,28.6483,28.5689,28.5689,63679.5
2007-05-18 10:05:00,43.17,43.3,43.16,43.3,78962.58,28.5755,28.6615,28.5689,28.6615,78962.58
2007-05-18 10:10:00,43.29,43.38,43.29,43.33,71509.72,28.6549,28.7145,28.6549,28.6814,71509.72
2007-05-18 10:15:00,43.34,43.38,43.29,43.32,48019.06,28.688,28.7145,28.6549,28.6748,48019.06
2007-05-18 10:20:00,43.32,43.34,43.24,43.24,79622.96,28.6748,28.688,28.6218,28.6218,79622.96
2007-05-18 10:25:00,43.23,43.32,43.21,43.25,159717.62,28.6152,28.6748,28.602,28.6284,159717.62
2007-05-18 10:30:00,43.26,43.27,43.18,43.22,70000.28,28.6351,28.6417,28.5821,28.6086,70000.28
2007-05-18 10:35:00,43.23,43.23,43.14,43.17,45660.56,28.6152,28.6152,28.5556,28.5755,45660.56
2007-05-18 10:40:00,43.17,43.18,43.13,43.14,96981.52,28.5755,28.5821,28.549,28.5556,96981.52
2007-05-18 10:45:00,43.13,43.17,43.07,43.15,128585.42,28.549,28.5755,28.5093,28.5623,128585.42
2007-05-18 10:50:00,43.16,43.16,43.09,43.11,48868.12,28.5689,28.5689,28.5225,28.5358,48868.12
2007-05-18 10:55:00,43.12,43.13,43.03,43.05,94056.98,28.5424,28.549,28.4828,28.4961,94056.98
2007-05-18 11:00:00,43.04,43.1,43.01,43.08,81981.46,28.4894,28.5292,28.4696,28.5159,81981.46
2007-05-18 11:05:00,43.06,43.13,43.04,43.09,86132.42,28.5027,28.549,28.4894,28.5225,86132.42
2007-05-18 11:10:00,43.09,43.12,43.06,43.08,44717.16,28.5225,28.5424,28.5027,28.5159,44717.16
2007-05-18 11:15:00,43.08,43.16,43.06,43.13,97264.54,28.5159,28.5689,28.5027,28.549,97264.54
2007-05-18 11:20:00,43.12,43.15,43.06,43.1,158774.22,28.5424,28.5623,28.5027,28.5292,158774.22
2007-05-18 11:25:00,43.1,43.15,43.04,43.06,118679.72,28.5292,28.5623,28.4894,28.5027,118679.72
2007-05-18 11:30:00,43.06,43.12,43.04,43.09,45471.88,28.5027,28.5424,28.4894,28.5225,45471.88
2007-05-18 11:35:00,43.09,43.13,43.04,43.09,93868.3,28.5225,28.549,28.4894,28.5225,93868.3
2007-05-18 11:40:00,43.07,43.12,43.06,43.08,85189.02,28.5093,28.5424,28.5027,28.5159,85189.02
2007-05-18 11:45:00,43.08,43.12,43.0,43.01,184812.06,28.5159,28.5424,28.463,28.4696,184812.06
2007-05-18 11:50:00,43.01,43.09,43.01,43.06,96604.16,28.4696,28.5225,28.4696,28.5027,96604.16
2007-05-18 11:55:00,43.06,43.08,43.05,43.06,24622.74,28.5027,28.5159,28.4961,28.5027,24622.74
2007-05-18 12:00:00,43.05,43.1,43.04,43.06,48585.1,28.4961,28.5292,28.4894,28.5027,48585.1
2007-05-18 12:05:00,43.06,43.07,43.05,43.06,30943.52,28.5027,28.5093,28.4961,28.5027,30943.52
2007-05-18 12:10:00,43.06,43.08,43.04,43.06,91415.46,28.5027,28.5159,28.4894,28.5027,91415.46
2007-05-18 12:15:00,43.06,43.09,43.05,43.06,24717.08,28.5027,28.5225,28.4961,28.5027,24717.08
2007-05-18 12:20:00,43.06,43.1,43.04,43.06,37075.62,28.5027,28.5292,28.4894,28.5027,37075.62
2007-05-18 12:25:00,43.06,43.09,43.04,43.06,70849.34,28.5027,28.5225,28.4894,28.5027,70849.34
2007-05-18 12:30:00,43.07,43.13,43.07,43.11,39717.14,28.5093,28.549,28.5093,28.5358,39717.14
2007-05-18 12:35:00,43.11,43.11,43.08,43.08,27169.92,28.5358,28.5358,28.5159,28.5159,27169.92
2007-05-18 12:40:00,43.09,43.11,43.08,43.08,42830.36,28.5225,28.5358,28.5159,28.5159,42830.36
2007-05-18 12:45:00,43.09,43.1,43.06,43.07,39622.8,28.5225,28.5292,28.5027,28.5093,39622.8
2007-05-18 12:50:00,43.07,43.09,43.06,43.08,37736.0,28.5093,28.5225,28.5027,28.5159,37736.0
2007-05-18 12:55:00,43.08,43.09,43.08,43.09,24434.06,28.5159,28.5225,28.5159,28.5225,24434.06
2007-05-18 13:00:00,43.09,43.09,43.07,43.08,11603.82,28.5225,28.5225,28.5093,28.5159,11603.82
2007-05-18 13:05:00,43.07,43.13,43.07,43.13,31792.58,28.5093,28.549,28.5093,28.549,31792.58
2007-05-18 13:10:00,43.12,43.16,43.11,43.13,40188.84,28.5424,28.5689,28.5358,28.549,40188.84
2007-05-18 13:15:00,43.14,43.18,43.12,43.16,42453.0,28.5556,28.5821,28.5424,28.5689,42453.0
2007-05-18 13:20:00,43.16,43.17,43.1,43.1,42358.66,28.5689,28.5755,28.5292,28.5292,42358.66
2007-05-18 13:25:00,43.1,43.11,43.08,43.1,40094.5,28.5292,28.5358,28.5159,28.5292,40094.5
2007-05-18 13:30:00,43.1,43.11,43.09,43.11,35754.86,28.5292,28.5358,28.5225,28.5358,35754.86
2007-05-18 13:35:00,43.11,43.11,43.08,43.08,10377.4,28.5358,28.5358,28.5159,28.5159,10377.4
2007-05-18 13:40:00,43.09,43.12,43.09,43.11,35000.14,28.5225,28.5424,28.5225,28.5358,35000.14
2007-05-18 13:45:00,43.12,43.13,43.08,43.09,36886.94,28.5424,28.549,28.5159,28.5225,36886.94
2007-05-18 13:50:00,43.08,43.09,43.08,43.09,7452.86,28.5159,28.5225,28.5159,28.5225,7452.86
2007-05-18 13:55:00,43.09,43.1,43.08,43.1,25188.78,28.5225,28.5292,28.5159,28.5292,25188.78
2007-05-18 14:00:00,43.1,43.1,43.08,43.08,21037.82,28.5292,28.5292,28.5159,28.5159,21037.82
2007-05-18 14:05:00,43.09,43.1,43.06,43.08,40849.22,28.5225,28.5292,28.5027,28.5159,40849.22
2007-05-18 14:10:00,43.07,43.09,43.06,43.08,16037.8,28.5093,28.5225,28.5027,28.5159,16037.8
2007-05-18 14:15:00,43.09,43.11,43.07,43.11,240378.32,28.5225,28.5358,28.5093,28.5358,240378.32
2007-05-18 14:20:00,43.1,43.11,43.08,43.11,45849.24,28.5292,28.5358,28.5159,28.5358,45849.24
2007-05-18 14:25:00,43.11,43.12,43.06,43.07,46132.26,28.5358,28.5424,28.5027,28.5093,46132.26
2007-05-18 14:30:00,43.06,43.06,43.0,43.03,58962.5,28.5027,28.5027,28.463,28.4828,58962.5
2007-05-18 14:35:00,43.04,43.04,43.0,43.0,118491.04,28.4894,28.4894,28.463,28.463,118491.04
2007-05-18 14:40:00,43.0,43.01,42.95,42.96,103962.68,28.463,28.4696,28.4299,28.4365,103962.68
2007-05-18 14:45:00,42.95,42.97,42.95,42.96,34528.44,28.4299,28.4431,28.4299,28.4365,34528.44
2007-05-18 14:50:00,42.96,42.96,42.9,42.94,71415.38,28.4365,28.4365,28.3968,28.4233,71415.38
2007-05-18 14:55:00,42.94,42.95,42.91,42.94,73019.16,28.4233,28.4299,28.4034,28.4233,73019.16
2007-05-18 15:00:00,42.94,42.96,42.92,42.93,57924.76,28.4233,28.4365,28.41,28.4166,57924.76
2007-05-18 15:05:00,42.92,42.93,42.87,42.87,276699.22,28.41,28.4166,28.3769,28.3769,276699.22
2007-05-18 15:10:00,42.87,42.89,42.82,42.86,125189.18,28.3769,28.3902,28.3438,28.3703,125189.18
2007-05-18 15:15:00,42.86,42.87,42.79,42.82,144151.52,28.3703,28.3769,28.324,28.3438,144151.52
2007-05-18 15:20:00,42.82,42.85,42.71,42.72,186698.86,28.3438,28.3637,28.271,28.2776,186698.86
2007-05-18 15:25:00,42.72,42.76,42.7,42.71,172925.22,28.2776,28.3041,28.2644,28.271,172925.22
2007-05-18 15:30:00,42.7,42.78,42.64,42.77,257265.18,28.2644,28.3173,28.2247,28.3107,257265.18
2007-05-18 15:35:00,42.77,42.79,42.76,42.79,172170.5,28.3107,28.324,28.3041,28.324,172170.5
2007-05-18 15:40:00,42.79,42.8,42.74,42.76,275001.1,28.324,28.3306,28.2909,28.3041,275001.1
2007-05-18 15:45:00,42.76,42.79,42.75,42.76,159717.62,28.3041,28.324,28.2975,28.3041,159717.62
2007-05-18 15:50:00,42.76,42.78,42.76,42.77,156887.42,28.3041,28.3173,28.3041,28.3107,156887.42
2007-05-18 15:55:00,42.77,42.77,42.71,42.71,213585.76,28.3107,28.3107,28.271,28.271,213585.76
2007-05-21 09:30:00,42.66,42.78,42.54,42.56,104245.7,28.2379,28.3173,28.1585,28.1717,104245.7
2007-05-21 09:35:00,42.56,42.57,42.41,42.42,73019.16,28.1717,28.1783,28.0724,28.079,73019.16
2007-05-21 09:40:00,42.42,42.44,42.37,42.38,32264.28,28.079,28.0923,28.046,28.0526,32264.28
2007-05-21 09:45:00,42.37,42.43,42.36,42.41,180095.06,28.046,28.0857,28.0393,28.0724,180095.06
2007-05-21 09:50:00,42.41,42.43,42.39,42.41,29622.76,28.0724,28.0857,28.0592,28.0724,29622.76
2007-05-21 09:55:00,42.41,42.5,42.4,42.5,38962.42,28.0724,28.132,28.0658,28.132,38962.42
2007-05-21 10:00:00,42.48,42.53,42.48,42.52,38773.74,28.1188,28.1519,28.1188,28.1452,38773.74
2007-05-21 10:05:00,42.52,42.56,42.51,42.55,71226.7,28.1452,28.1717,28.1386,28.1651,71226.7
2007-05-21 10:10:00,42.55,42.65,42.54,42.64,96604.16,28.1651,28.2313,28.1585,28.2247,96604.16
2007-05-21 10:15:00,42.65,42.66,42.56,42.65,100000.4,28.2313,28.2379,28.1717,28.2313,100000.4
2007-05-21 10:20:00,42.63,42.66,42.61,42.64,61415.34,28.2181,28.2379,28.2048,28.2247,61415.34
2007-05-21 10:25:00,42.64,42.64,42.59,42.61,36792.6,28.2247,28.2247,28.1916,28.2048,36792.6
2007-05-21 10:30:00,42.63,42.66,42.63,42.64,18396.3,28.2181,28.2379,28.2181,28.2247,18396.3
2007-05-21 10:35:00,42.65,42.74,42.64,42.73,43113.38,28.2313,28.2909,28.2247,28.2842,43113.38
2007-05-21 10:40:00,42.73,42.78,42.73,42.76,184151.68,28.2842,28.3173,28.2842,28.3041,184151.68
2007-05-21 10:45:00,42.76,42.8,42.73,42.75,47264.34,28.3041,28.3306,28.2842,28.2975,47264.34
2007-05-21 10:50:00,42.75,42.79,42.74,42.77,21132.16,28.2975,28.324,28.2909,28.3107,21132.16
2007-05-21 10:55:00,42.77,42.77,42.72,42.72,77358.8,28.3107,28.3107,28.2776,28.2776,77358.8
2007-05-21 11:00:00,42.72,42.75,42.72,42.74,64151.2,28.2776,28.2975,28.2776,28.2909,64151.2
2007-05-21 11:05:00,42.73,42.75,42.69,42.71,15943.46,28.2842,28.2975,28.2578,28.271,15943.46
2007-05-21 11:10:00,42.71,42.73,42.7,42.7,18301.96,28.271,28.2842,28.2644,28.2644,18301.96
2007-05-21 11:15:00,42.7,42.71,42.66,42.68,19434.04,28.2644,28.271,28.2379,28.2511,19434.04
2007-05-21 11:20:00,42.68,42.78,42.68,42.75,38113.36,28.2511,28.3173,28.2511,28.2975,38113.36
2007-05-21 11:25:00,42.75,42.75,42.65,42.66,38962.42,28.2975,28.2975,28.2313,28.2379,38962.42
2007-05-21 11:30:00,42.66,42.66,42.61,42.62,35000.14,28.2379,28.2379,28.2048,28.2114,35000.14
2007-05-21 11:35:00,42.62,42.63,42.61,42.62,15377.42,28.2114,28.2181,28.2048,28.2114,15377.42
2007-05-21 11:40:00,42.62,42.62,42.6,42.6,15000.06,28.2114,28.2114,28.1982,28.1982,15000.06
2007-05-21 11:45:00,42.6,42.65,42.6,42.61,26886.9,28.1982,28.2313,28.1982,28.2048,26886.9
2007-05-21 11:50:00,42.61,42.64,42.6,42.6,17358.56,28.2048,28.2247,28.1982,28.1982,17358.56
2007-05-21 11:55:00,42.6,42.62,42.59,42.61,10000.04,28.1982,28.2114,28.1916,28.2048,10000.04
2007-05-21 12:00:00,42.61,42.62,42.6,42.61,4622.66,28.2048,28.2114,28.1982,28.2048,4622.66
2007-05-21 12:05:00,42.61,42.68,42.61,42.66,30094.46,28.2048,28.2511,28.2048,28.2379,30094.46
2007-05-21 12:10:00,42.66,42.71,42.63,42.68,34528.44,28.2379,28.271,28.2181,28.2511,34528.44
2007-05-21 12:15:00,42.7,42.74,42.7,42.73,7264.18,28.2644,28.2909,28.2644,28.2842,7264.18
2007-05-21 12:20:00,42.73,42.79,42.72,42.73,14811.38,28.2842,28.324,28.2776,28.2842,14811.38
2007-05-21 12:25:00,42.72,42.73,42.66,42.68,23207.64,28.2776,28.2842,28.2379,28.2511,23207.64
2007-05-21 12:30:00,42.66,42.69,42.63,42.63,126698.62,28.2379,28.2578,28.2181,28.2181,126698.62
2007-05-21 12:35:00,42.64,42.7,42.62,42.63,14811.38,28.2247,28.2644,28.2114,28.2181,14811.38
2007-05-21 12:40:00,42.62,42.65,42.59,42.6,12547.22,28.2114,28.2313,28.1916,28.1982,12547.22
2007-05-21 12:45:00,42.58,42.61,42.58,42.59,6037.76,28.185,28.2048,28.185,28.1916,6037.76
2007-05-21 12:50:00,42.59,42.61,42.56,42.58,8867.96,28.1916,28.2048,28.1717,28.185,8867.96
2007-05-21 12:55:00,42.58,42.58,42.55,42.55,8962.3,28.185,28.185,28.1651,28.1651,8962.3
2007-05-21 13:00:00,42.56,42.57,42.53,42.55,13679.3,28.1717,28.1783,28.1519,28.1651,13679.3
2007-05-21 13:05:00,42.55,42.58,42.53,42.53,111604.22,28.1651,28.185,28.1519,28.1519,111604.22
2007-05-21 13:10:00,42.53,42.56,42.53,42.53,10849.1,28.1519,28.1717,28.1519,28.1519,10849.1
2007-05-21 13:15:00,42.53,42.56,42.52,42.55,31415.22,28.1519,28.1717,28.1452,28.1651,31415.22
2007-05-21 13:20:00,42.56,42.56,42.54,42.56,20943.48,28.1717,28.1717,28.1585,28.1717,20943.48
2007-05-21 13:25:00,42.55,42.58,42.51,42.51,56320.98,28.1651,28.185,28.1386,28.1386,56320.98
2007-05-21 13:30:00,42.52,42.54,42.5,42.54,30283.14,28.1452,28.1585,28.132,28.1585,30283.14
2007-05-21 13:35:00,42.52,42.58,42.52,42.58,18018.94,28.1452,28.185,28.1452,28.185,18018.94
2007-05-21 13:40:00,42.57,42.59,42.54,42.56,14434.02,28.1783,28.1916,28.1585,28.1717,14434.02
2007-05-21 13:45:00,42.56,42.59,42.55,42.58,23018.96,28.1717,28.1916,28.1651,28.185,23018.96
2007-05-21 13:50:00,42.57,42.58,42.55,42.57,21226.5,28.1783,28.185,28.1651,28.1783,21226.5
2007-05-21 13:55:00,42.57,42.57,42.55,42.56,18868.0,28.1783,28.1783,28.1651,28.1717,18868.0
2007-05-21 14:00:00,42.56,42.56,42.55,42.55,54622.86,28.1717,28.1717,28.1651,28.1651,54622.86
2007-05-21 14:05:00,42.55,42.58,42.55,42.58,17641.58,28.1651,28.185,28.1651,28.185,17641.58
2007-05-21 14:10:00,42.58,42.58,42.56,42.57,15471.76,28.185,28.185,28.1717,28.1783,15471.76
2007-05-21 14:15:00,42.57,42.57,42.55,42.56,9245.32,28.1783,28.1783,28.1651,28.1717,9245.32
2007-05-21 14:20:00,42.55,42.57,42.55,42.57,12075.52,28.1651,28.1783,28.1651,28.1783,12075.52
2007-05-21 14:25:00,42.57,42.58,42.56,42.56,46415.28,28.1783,28.185,28.1717,28.1717,46415.28
2007-05-21 14:30:00,42.56,42.59,42.55,42.58,15094.4,28.1717,28.1916,28.1651,28.185,15094.4
2007-05-21 14:35:00,42.58,42.63,42.58,42.63,39905.82,28.185,28.2181,28.185,28.2181,39905.82
2007-05-21 14:40:00,42.63,42.64,42.6,42.61,30000.12,28.2181,28.2247,28.1982,28.2048,30000.12
2007-05-21 14:45:00,42.61,42.66,42.6,42.64,231133.0,28.2048,28.2379,28.1982,28.2247,231133.0
2007-05-21 14:50:00,42.65,42.72,42.61,42.72,60849.3,28.2313,28.2776,28.2048,28.2776,60849.3
2007-05-21 14:55:00,42.72,42.76,42.69,42.72,56792.68,28.2776,28.3041,28.2578,28.2776,56792.68
2007-05-21 15:00:00,42.72,42.73,42.68,42.69,43207.72,28.2776,28.2842,28.2511,28.2578,43207.72
2007-05-21 15:05:00,42.68,42.7,42.61,42.7,34528.44,28.2511,28.2644,28.2048,28.2644,34528.44
2007-05-21 15:10:00,42.7,42.72,42.68,42.71,31886.92,28.2644,28.2776,28.2511,28.271,31886.92
2007-05-21 15:15:00,42.7,42.71,42.61,42.65,70188.96,28.2644,28.271,28.2048,28.2313,70188.96
2007-05-21 15:20:00,42.65,42.71,42.62,42.65,71887.08,28.2313,28.271,28.2114,28.2313,71887.08
2007-05-21 15:25:00,42.65,42.69,42.56,42.56,61509.68,28.2313,28.2578,28.1717,28.1717,61509.68
2007-05-21 15:30:00,42.57,42.63,42.56,42.61,71509.72,28.1783,28.2181,28.1717,28.2048,71509.72
2007-05-21 15:35:00,42.61,42.63,42.59,42.61,46792.64,28.2048,28.2181,28.1916,28.2048,46792.64
2007-05-21 15:40:00,42.61,42.64,42.61,42.61,47547.36,28.2048,28.2247,28.2048,28.2048,47547.36
2007-05-21 15:45:00,42.62,42.62,42.55,42.57,65377.62,28.2114,28.2114,28.1651,28.1783,65377.62
2007-05-21 15:50:00,42.57,42.58,42.55,42.56,56320.98,28.1783,28.185,28.1651,28.1717,56320.98
2007-05-21 15:55:00,42.56,42.59,42.54,42.57,99434.36,28.1717,28.1916,28.1585,28.1783,99434.36
2007-05-22 09:30:00,42.45,42.66,42.45,42.6,45566.22,28.0989,28.2379,28.0989,28.1982,45566.22
2007-05-22 09:35:00,42.57,42.6,42.48,42.56,48679.44,28.1783,28.1982,28.1188,28.1717,48679.44
2007-05-22 09:40:00,42.56,42.57,42.47,42.53,46415.28,28.1717,28.1783,28.1121,28.1519,46415.28
2007-05-22 09:45:00,42.52,42.56,42.51,42.51,34434.1,28.1452,28.1717,28.1386,28.1386,34434.1
2007-05-22 09:50:00,42.51,42.52,42.45,42.52,41226.58,28.1386,28.1452,28.0989,28.1452,41226.58
2007-05-22 09:55:00,42.52,42.57,42.47,42.51,42736.02,28.1452,28.1783,28.1121,28.1386,42736.02
2007-05-22 10:00:00,42.51,42.56,42.48,42.52,150472.3,28.1386,28.1717,28.1188,28.1452,150472.3
2007-05-22 10:05:00,42.53,42.57,42.52,42.52,93113.58,28.1519,28.1783,28.1452,28.1452,93113.58
2007-05-22 10:10:00,42.54,42.58,42.52,42.54,207453.66,28.1585,28.185,28.1452,28.1585,207453.66
2007-05-22 10:15:00,42.54,42.55,42.52,42.53,40188.84,28.1585,28.1651,28.1452,28.1519,40188.84
2007-05-22 10:20:00,42.53,42.54,42.5,42.51,36698.26,28.1519,28.1585,28.132,28.1386,36698.26
2007-05-22 10:25:00,42.51,42.6,42.51,42.58,73962.56,28.1386,28.1982,28.1386,28.185,73962.56
2007-05-22 10:30:00,42.57,42.63,42.54,42.62,443398.0,28.1783,28.2181,28.1585,28.2114,443398.0
2007-05-22 10:35:00,42.62,42.62,42.53,42.56,70849.34,28.2114,28.2114,28.1519,28.1717,70849.34
2007-05-22 10:40:00,42.56,42.66,42.55,42.63,48773.78,28.1717,28.2379,28.1651,28.2181,48773.78
2007-05-22 10:45:00,42.63,42.64,42.58,42.59,33019.0,28.2181,28.2247,28.185,28.1916,33019.0
2007-05-22 10:50:00,42.6,42.63,42.56,42.59,50849.26,28.1982,28.2181,28.1717,28.1916,50849.26
2007-05-22 10:55:00,42.59,42.65,42.56,42.56,38962.42,28.1916,28.2313,28.1717,28.1717,38962.42
2007-05-22 11:00:00,42.57,42.58,42.55,42.55,27264.26,28.1783,28.185,28.1651,28.1651,27264.26
2007-05-22 11:05:00,42.56,42.56,42.54,42.54,11320.8,28.1717,28.1717,28.1585,28.1585,11320.8
2007-05-22 11:10:00,42.54,42.59,42.54,42.56,19905.74,28.1585,28.1916,28.1585,28.1717,19905.74
2007-05-22 11:15:00,42.56,42.59,42.55,42.55,17264.22,28.1717,28.1916,28.1651,28.1651,17264.22
2007-05-22 11:20:00,42.55,42.62,42.54,42.62,14434.02,28.1651,28.2114,28.1585,28.2114,14434.02
2007-05-22 11:25:00,42.61,42.62,42.6,42.61,14245.34,28.2048,28.2114,28.1982,28.2048,14245.34
2007-05-22 11:30:00,42.6,42.61,42.57,42.58,31509.56,28.1982,28.2048,28.1783,28.185,31509.56
2007-05-22 11:35:00,42.59,42.59,42.58,42.58,46415.28,28.1916,28.1916,28.185,28.185,46415.28
2007-05-22 11:40:00,42.59,42.59,42.54,42.55,14905.72,28.1916,28.1916,28.1585,28.1651,14905.72
2007-05-22 11:45:00,42.54,42.56,42.53,42.53,19339.7,28.1585,28.1717,28.1519,28.1519,19339.7
2007-05-22 11:50:00,42.54,42.57,42.54,42.56,25660.48,28.1585,28.1783,28.1585,28.1717,25660.48
2007-05-22 11:55:00,42.56,42.59,42.54,42.58,29717.1,28.1717,28.1916,28.1585,28.185,29717.1
2007-05-22 12:00:00,42.56,42.59,42.56,42.59,21603.86,28.1717,28.1916,28.1717,28.1916,21603.86
2007-05-22 12:05:00,42.59,42.59,42.57,42.58,23396.32,28.1916,28.1916,28.1783,28.185,23396.32
2007-05-22 12:10:00,42.58,42.59,42.58,42.58,3679.26,28.185,28.1916,28.185,28.185,3679.26
2007-05-22 12:15:00,42.57,42.59,42.56,42.56,16509.5,28.1783,28.1916,28.1717,28.1717,16509.5
2007-05-22 12:20:00,42.56,42.58,42.55,42.58,14245.34,28.1717,28.185,28.1651,28.185,14245.34
2007-05-22 12:25:00,42.58,42.59,42.52,42.54,30094.46,28.185,28.1916,28.1452,28.1585,30094.46
2007-05-22 12:30:00,42.54,42.58,42.53,42.58,8018.9,28.1585,28.185,28.1519,28.185,8018.9
2007-05-22 12:35:00,42.58,42.58,42.53,42.53,9056.64,28.185,28.185,28.1519,28.1519,9056.64
2007-05-22 12:40:00,42.53,42.58,42.51,42.58,27169.92,28.1519,28.185,28.1386,28.185,27169.92
2007-05-22 12:45:00,42.58,42.58,42.55,42.57,12358.54,28.185,28.185,28.1651,28.1783,12358.54
2007-05-22 12:50:00,42.57,42.62,42.57,42.62,19811.4,28.1783,28.2114,28.1783,28.2114,19811.4
2007-05-22 12:55:00,42.62,42.69,42.61,42.68,73113.5,28.2114,28.2578,28.2048,28.2511,73113.5
2007-05-22 13:00:00,42.69,42.71,42.66,42.7,30000.12,28.2578,28.271,28.2379,28.2644,30000.12
2007-05-22 13:05:00,42.69,42.73,42.66,42.71,24905.76,28.2578,28.2842,28.2379,28.271,24905.76
2007-05-22 13:10:00,42.71,42.73,42.69,42.71,53207.76,28.271,28.2842,28.2578,28.271,53207.76
2007-05-22 13:15:00,42.69,42.71,42.64,42.7,15754.78,28.2578,28.271,28.2247,28.2644,15754.78
2007-05-22 13:20:00,42.7,42.72,42.69,42.69,14717.04,28.2644,28.2776,28.2578,28.2578,14717.04
2007-05-22 13:25:00,42.7,42.7,42.68,42.68,6509.46,28.2644,28.2644,28.2511,28.2511,6509.46
2007-05-22 13:30:00,42.69,42.74,42.69,42.74,36981.28,28.2578,28.2909,28.2578,28.2909,36981.28
2007-05-22 13:35:00,42.74,42.74,42.68,42.68,19528.38,28.2909,28.2909,28.2511,28.2511,19528.38
2007-05-22 13:40:00,42.68,42.73,42.68,42.73,30000.12,28.2511,28.2842,28.2511,28.2842,30000.12
2007-05-22 13:45:00,42.73,42.73,42.64,42.65,276227.52,28.2842,28.2842,28.2247,28.2313,276227.52
2007-05-22 13:50:00,42.68,42.74,42.66,42.72,33962.4,28.2511,28.2909,28.2379,28.2776,33962.4
2007-05-22 13:55:00,42.73,42.73,42.63,42.63,23018.96,28.2842,28.2842,28.2181,28.2181,23018.96
2007-05-22 14:00:00,42.63,42.7,42.63,42.69,24528.4,28.2181,28.2644,28.2181,28.2578,24528.4
2007-05-22 14:05:00,42.7,42.71,42.69,42.7,20377.44,28.2644,28.271,28.2578,28.2644,20377.44
2007-05-22 14:10:00,42.71,42.73,42.69,42.7,35849.2,28.271,28.2842,28.2578,28.2644,35849.2
2007-05-22 14:15:00,42.7,42.74,42.7,42.72,28679.36,28.2644,28.2909,28.2644,28.2776,28679.36
2007-05-22 14:20:00,42.73,42.79,42.73,42.78,48962.46,28.2842,28.324,28.2842,28.3173,48962.46
2007-05-22 14:25:00,42.76,42.8,42.76,42.8,33773.72,28.3041,28.3306,28.3041,28.3306,33773.72
2007-05-22 14:30:00,42.8,42.86,42.79,42.86,39339.78,28.3306,28.3703,28.324,28.3703,39339.78
2007-05-22 14:35:00,42.86,42.86,42.75,42.75,49339.82,28.3703,28.3703,28.2975,28.2975,49339.82
2007-05-22 14:40:00,42.75,42.79,42.75,42.78,23490.66,28.2975,28.324,28.2975,28.3173,23490.66
2007-05-22 14:45:00,42.79,42.79,42.78,42.78,14717.04,28.324,28.324,28.3173,28.3173,14717.04
2007-05-22 14:50:00,42.79,42.82,42.78,42.8,55943.62,28.324,28.3438,28.3173,28.3306,55943.62
2007-05-22 14:55:00,42.8,42.82,42.78,42.8,25283.12,28.3306,28.3438,28.3173,28.3306,25283.12
2007-05-22 15:00:00,42.81,42.81,42.78,42.8,45566.22,28.3372,28.3372,28.3173,28.3306,45566.22
2007-05-22 15:05:00,42.8,42.87,42.79,42.86,36415.24,28.3306,28.3769,28.324,28.3703,36415.24
2007-05-22 15:10:00,42.85,42.85,42.82,42.82,41226.58,28.3637,28.3637,28.3438,28.3438,41226.58
2007-05-22 15:15:00,42.83,42.87,42.8,42.81,61226.66,28.3504,28.3769,28.3306,28.3372,61226.66
2007-05-22 15:20:00,42.82,42.88,42.81,42.81,44905.84,28.3438,28.3835,28.3372,28.3372,44905.84
2007-05-22 15:25:00,42.82,42.86,42.8,42.82,33490.7,28.3438,28.3703,28.3306,28.3438,33490.7
2007-05-22 15:30:00,42.82,42.86,42.81,42.82,51226.62,28.3438,28.3703,28.3372,28.3438,51226.62
2007-05-22 15:35:00,42.81,42.83,42.77,42.81,66698.38,28.3372,28.3504,28.3107,28.3372,66698.38
2007-05-22 15:40:00,42.81,42.85,42.8,42.8,55943.62,28.3372,28.3637,28.3306,28.3306,55943.62
2007-05-22 15:45:00,42.8,42.83,42.77,42.79,81038.06,28.3306,28.3504,28.3107,28.324,81038.06
2007-05-22 15:50:00,42.79,42.82,42.77,42.78,87736.2,28.324,28.3438,28.3107,28.3173,87736.2
2007-05-22 15:55:00,42.78,42.79,42.71,42.72,169717.66,28.3173,28.324,28.271,28.2776,169717.66
2007-05-23 09:30:00,42.66,42.86,42.66,42.8,50471.9,28.2379,28.3703,28.2379,28.3306,50471.9
2007-05-23 09:35:00,42.81,42.89,42.75,42.75,31698.24,28.3372,28.3902,28.2975,28.2975,31698.24
2007-05-23 09:40:00,42.76,42.8,42.7,42.77,57264.38,28.3041,28.3306,28.2644,28.3107,57264.38
2007-05-23 09:45:00,42.77,42.78,42.65,42.75,155189.3,28.3107,28.3173,28.2313,28.2975,155189.3
2007-05-23 09:50:00,42.75,42.86,42.72,42.8,78585.22,28.2975,28.3703,28.2776,28.3306,78585.22
2007-05-23 09:55:00,42.8,42.85,42.72,42.75,59811.56,28.3306,28.3637,28.2776,28.2975,59811.56
2007-05-23 10:00:00,42.75,42.8,42.74,42.76,21792.54,28.2975,28.3306,28.2909,28.3041,21792.54
2007-05-23 10:05:00,42.77,42.77,42.66,42.71,26320.86,28.3107,28.3107,28.2379,28.271,26320.86
2007-05-23 10:10:00,42.71,42.73,42.65,42.66,65849.32,28.271,28.2842,28.2313,28.2379,65849.32
2007-05-23 10:15:00,42.66,42.8,42.65,42.8,80660.7,28.2379,28.3306,28.2313,28.3306,80660.7
2007-05-23 10:20:00,42.8,42.8,42.7,42.77,169906.34,28.3306,28.3306,28.2644,28.3107,169906.34
2007-05-23 10:25:00,42.74,42.8,42.74,42.79,18490.64,28.2909,28.3306,28.2909,28.324,18490.64
2007-05-23 10:30:00,42.8,42.88,42.78,42.87,162076.12,28.3306,28.3835,28.3173,28.3769,162076.12
2007-05-23 10:35:00,42.87,42.9,42.86,42.87,28962.38,28.3769,28.3968,28.3703,28.3769,28962.38
2007-05-23 10:40:00,42.87,42.93,42.86,42.91,30094.46,28.3769,28.4166,28.3703,28.4034,30094.46
2007-05-23 10:45:00,42.9,42.94,42.9,42.93,65377.62,28.3968,28.4233,28.3968,28.4166,65377.62
2007-05-23 10:50:00,42.92,42.98,42.91,42.97,35283.16,28.41,28.4497,28.4034,28.4431,35283.16
2007-05-23 10:55:00,42.96,43.03,42.96,42.99,81792.78,28.4365,28.4828,28.4365,28.4563,81792.78
2007-05-23 11:00:00,42.99,43.04,42.96,43.0,72924.82,28.4563,28.4894,28.4365,28.463,72924.82
2007-05-23 11:05:00,43.0,43.03,42.98,43.0,118396.7,28.463,28.4828,28.4497,28.463,118396.7
2007-05-23 11:10:00,42.99,43.0,42.93,42.94,101038.14,28.4563,28.463,28.4166,28.4233,101038.14
2007-05-23 11:15:00,42.93,42.98,42.91,42.96,66321.02,28.4166,28.4497,28.4034,28.4365,66321.02
2007-05-23 11:20:00,42.96,42.99,42.93,42.93,52264.36,28.4365,28.4563,28.4166,28.4166,52264.36
2007-05-23 11:25:00,42.93,42.99,42.91,42.99,41792.62,28.4166,28.4563,28.4034,28.4563,41792.62
2007-05-23 11:30:00,42.99,42.99,42.95,42.99,45000.18,28.4563,28.4563,28.4299,28.4563,45000.18
2007-05-23 11:35:00,42.99,43.03,42.95,42.96,57924.76,28.4563,28.4828,28.4299,28.4365,57924.76
2007-05-23 11:40:00,42.96,43.06,42.96,43.05,47736.04,28.4365,28.5027,28.4365,28.4961,47736.04
2007-05-23 11:45:00,43.05,43.06,42.98,42.98,38396.38,28.4961,28.5027,28.4497,28.4497,38396.38
2007-05-23 11:50:00,42.98,43.04,42.98,43.03,62641.76,28.4497,28.4894,28.4497,28.4828,62641.76
2007-05-23 11:55:00,43.01,43.07,42.98,43.05,89528.66,28.4696,28.5093,28.4497,28.4961,89528.66
2007-05-23 12:00:00,43.04,43.05,42.99,43.04,51132.28,28.4894,28.4961,28.4563,28.4894,51132.28
2007-05-23 12:05:00,43.04,43.07,43.01,43.03,36037.88,28.4894,28.5093,28.4696,28.4828,36037.88
2007-05-23 12:10:00,43.03,43.03,42.91,42.94,65660.64,28.4828,28.4828,28.4034,28.4233,65660.64
2007-05-23 12:15:00,42.94,43.03,42.94,43.0,60377.6,28.4233,28.4828,28.4233,28.463,60377.6
2007-05-23 12:20:00,42.98,42.98,42.94,42.98,14434.02,28.4497,28.4497,28.4233,28.4497,14434.02
2007-05-23 12:25:00,42.98,43.03,42.94,43.01,29339.74,28.4497,28.4828,28.4233,28.4696,29339.74
2007-05-23 12:30:00,43.01,43.03,42.94,42.94,27641.62,28.4696,28.4828,28.4233,28.4233,27641.62
2007-05-23 12:35:00,42.95,42.97,42.91,42.92,34717.12,28.4299,28.4431,28.4034,28.41,34717.12
2007-05-23 12:40:00,42.92,42.93,42.91,42.91,32264.28,28.41,28.4166,28.4034,28.4034,32264.28
2007-05-23 12:45:00,42.92,42.92,42.88,42.9,36981.28,28.41,28.41,28.3835,28.3968,36981.28
2007-05-23 12:50:00,42.9,42.96,42.89,42.9,102264.56,28.3968,28.4365,28.3902,28.3968,102264.56
2007-05-23 12:55:00,42.9,42.91,42.89,42.91,4339.64,28.3968,28.4034,28.3902,28.4034,4339.64
2007-05-23 13:00:00,42.9,42.95,42.9,42.93,11415.14,28.3968,28.4299,28.3968,28.4166,11415.14
2007-05-23 13:05:00,42.93,43.01,42.92,42.99,20000.08,28.4166,28.4696,28.41,28.4563,20000.08
2007-05-23 13:10:00,42.98,42.99,42.95,42.98,26509.54,28.4497,28.4563,28.4299,28.4497,26509.54
2007-05-23 13:15:00,42.98,42.98,42.94,42.95,9622.68,28.4497,28.4497,28.4233,28.4299,9622.68
2007-05-23 13:20:00,42.94,42.97,42.93,42.96,5471.72,28.4233,28.4431,28.4166,28.4365,5471.72
2007-05-23 13:25:00,42.97,43.0,42.95,42.99,26037.84,28.4431,28.463,28.4299,28.4563,26037.84
2007-05-23 13:30:00,43.0,43.0,42.98,43.0,10377.4,28.463,28.463,28.4497,28.463,10377.4
2007-05-23 13:35:00,43.0,43.0,42.93,42.93,27547.28,28.463,28.463,28.4166,28.4166,27547.28
2007-05-23 13:40:00,42.93,42.95,42.9,42.92,36509.58,28.4166,28.4299,28.3968,28.41,36509.58
2007-05-23 13:45:00,42.93,42.96,42.91,42.91,36226.56,28.4166,28.4365,28.4034,28.4034,36226.56
2007-05-23 13:50:00,42.92,42.96,42.92,42.93,18773.66,28.41,28.4365,28.41,28.4166,18773.66
2007-05-23 13:55:00,42.93,42.96,42.91,42.95,47453.02,28.4166,28.4365,28.4034,28.4299,47453.02
2007-05-23 14:00:00,42.94,42.96,42.89,42.93,79245.6,28.4233,28.4365,28.3902,28.4166,79245.6
2007-05-23 14:05:00,42.94,42.96,42.9,42.93,20660.46,28.4233,28.4365,28.3968,28.4166,20660.46
2007-05-23 14:10:00,42.93,42.96,42.92,42.95,35188.82,28.4166,28.4365,28.41,28.4299,35188.82
2007-05-23 14:15:00,42.94,42.95,42.88,42.89,27264.26,28.4233,28.4299,28.3835,28.3902,27264.26
2007-05-23 14:20:00,42.88,42.89,42.82,42.83,30566.16,28.3835,28.3902,28.3438,28.3504,30566.16
2007-05-23 14:25:00,42.83,42.85,42.77,42.79,35754.86,28.3504,28.3637,28.3107,28.324,35754.86
2007-05-23 14:30:00,42.79,42.89,42.79,42.89,38868.08,28.324,28.3902,28.324,28.3902,38868.08
2007-05-23 14:35:00,42.87,42.88,42.85,42.88,21226.5,28.3769,28.3835,28.3637,28.3835,21226.5
2007-05-23 14:40:00,42.87,42.87,42.83,42.83,22169.9,28.3769,28.3769,28.3504,28.3504,22169.9
2007-05-23 14:45:00,42.85,42.93,42.85,42.88,50566.24,28.3637,28.4166,28.3637,28.3835,50566.24
2007-05-23 14:50:00,42.88,42.89,42.86,42.86,13113.26,28.3835,28.3902,28.3703,28.3703,13113.26
2007-05-23 14:55:00,42.86,42.92,42.85,42.85,39151.1,28.3703,28.41,28.3637,28.3637,39151.1
2007-05-23 15:00:00,42.83,42.88,42.82,42.86,25377.46,28.3504,28.3835,28.3438,28.3703,25377.46
2007-05-23 15:05:00,42.85,42.86,42.82,42.83,10566.08,28.3637,28.3703,28.3438,28.3504,10566.08
2007-05-23 15:10:00,42.82,42.82,42.77,42.82,36132.22,28.3438,28.3438,28.3107,28.3438,36132.22
2007-05-23 15:15:00,42.81,42.81,42.76,42.76,42075.64,28.3372,28.3372,28.3041,28.3041,42075.64
2007-05-23 15:20:00,42.76,42.79,42.72,42.79,101981.54,28.3041,28.324,28.2776,28.324,101981.54
2007-05-23 15:25:00,42.79,42.82,42.76,42.78,53396.44,28.324,28.3438,28.3041,28.3173,53396.44
2007-05-23 15:30:00,42.77,42.81,42.76,42.8,54245.5,28.3107,28.3372,28.3041,28.3306,54245.5
2007-05-23 15:35:00,42.79,42.81,42.77,42.78,52170.02,28.324,28.3372,28.3107,28.3173,52170.02
2007-05-23 15:40:00,42.78,42.79,42.71,42.76,77170.12,28.3173,28.324,28.271,28.3041,77170.12
2007-05-23 15:45:00,42.76,42.76,42.66,42.68,83585.24,28.3041,28.3041,28.2379,28.2511,83585.24
2007-05-23 15:50:00,42.66,42.69,42.62,42.63,98207.94,28.2379,28.2578,28.2114,28.2181,98207.94
2007-05-23 15:55:00,42.63,42.64,42.56,42.58,171698.8,28.2181,28.2247,28.1717,28.185,171698.8
2007-05-24 09:30:00,42.91,43.11,42.63,42.73,233491.5,28.4034,28.5358,28.2181,28.2842,233491.5
2007-05-24 09:35:00,42.74,42.79,42.62,42.71,54622.86,28.2909,28.324,28.2114,28.271,54622.86
2007-05-24 09:40:00,42.72,42.92,42.72,42.89,91887.16,28.2776,28.41,28.2776,28.3902,91887.16
2007-05-24 09:45:00,42.89,42.96,42.88,42.91,60660.62,28.3902,28.4365,28.3835,28.4034,60660.62
2007-05-24 09:50:00,42.91,42.99,42.91,42.98,397171.4,28.4034,28.4563,28.4034,28.4497,397171.4
2007-05-24 09:55:00,42.98,43.05,42.88,43.0,294152.12,28.4497,28.4961,28.3835,28.463,294152.12
2007-05-24 10:00:00,43.01,43.15,43.0,43.11,196415.88,28.4696,28.5623,28.463,28.5358,196415.88
2007-05-24 10:05:00,43.12,43.21,43.1,43.13,108491.0,28.5424,28.602,28.5292,28.549,108491.0
2007-05-24 10:10:00,43.14,43.21,43.05,43.08,82170.14,28.5556,28.602,28.4961,28.5159,82170.14
2007-05-24 10:15:00,43.07,43.12,43.03,43.07,68019.14,28.5093,28.5424,28.4828,28.5093,68019.14
2007-05-24 10:20:00,43.07,43.08,43.03,43.03,41415.26,28.5093,28.5159,28.4828,28.4828,41415.26
2007-05-24 10:25:00,43.03,43.15,43.0,43.13,118962.74,28.4828,28.5623,28.463,28.549,118962.74
2007-05-24 10:30:00,43.13,43.16,43.05,43.15,105660.8,28.549,28.5689,28.4961,28.5623,105660.8
2007-05-24 10:35:00,43.15,43.23,43.12,43.12,114434.42,28.5623,28.6152,28.5424,28.5424,114434.42
2007-05-24 10:40:00,43.1,43.22,43.1,43.14,546228.6,28.5292,28.6086,28.5292,28.5556,546228.6
2007-05-24 10:45:00,43.12,43.21,43.06,43.07,125000.5,28.5424,28.602,28.5027,28.5093,125000.5
2007-05-24 10:50:00,43.07,43.11,42.97,42.97,178396.94,28.5093,28.5358,28.4431,28.4431,178396.94
2007-05-24 10:55:00,42.97,42.98,42.9,42.96,90094.7,28.4431,28.4497,28.3968,28.4365,90094.7
2007-05-24 11:00:00,42.96,42.96,42.89,42.93,115755.18,28.4365,28.4365,28.3902,28.4166,115755.18
2007-05-24 11:05:00,42.93,43.0,42.91,42.97,337359.84,28.4166,28.463,28.4034,28.4431,337359.84
2007-05-24 11:10:00,42.97,42.98,42.95,42.97,85849.4,28.4431,28.4497,28.4299,28.4431,85849.4
2007-05-24 11:15:00,42.97,42.98,42.91,42.91,177830.9,28.4431,28.4497,28.4034,28.4034,177830.9
2007-05-24 11:20:00,42.91,43.0,42.91,42.93,322831.48,28.4034,28.463,28.4034,28.4166,322831.48
2007-05-24 11:25:00,42.93,42.95,42.91,42.92,142453.4,28.4166,28.4299,28.4034,28.41,142453.4
2007-05-24 11:30:00,42.92,42.93,42.88,42.92,155094.96,28.41,28.4166,28.3835,28.41,155094.96
2007-05-24 11:35:00,42.93,42.93,42.9,42.91,20566.12,28.4166,28.4166,28.3968,28.4034,20566.12
2007-05-24 11:40:00,42.91,42.91,42.87,42.88,64434.22,28.4034,28.4034,28.3769,28.3835,64434.22
2007-05-24 11:45:00,42.88,42.89,42.83,42.88,49339.82,28.3835,28.3902,28.3504,28.3835,49339.82
2007-05-24 11:50:00,42.88,42.88,42.81,42.81,62170.06,28.3835,28.3835,28.3372,28.3372,62170.06
2007-05-24 11:55:00,42.82,42.82,42.8,42.81,127359.0,28.3438,28.3438,28.3306,28.3372,127359.0
2007-05-24 12:00:00,42.81,42.81,42.77,42.81,44622.82,28.3372,28.3372,28.3107,28.3372,44622.82
2007-05-24 12:05:00,42.8,42.81,42.74,42.74,35660.52,28.3306,28.3372,28.2909,28.2909,35660.52
2007-05-24 12:10:00,42.74,42.74,42.65,42.65,44151.12,28.2909,28.2909,28.2313,28.2313,44151.12
2007-05-24 12:15:00,42.65,42.72,42.64,42.65,37452.98,28.2313,28.2776,28.2247,28.2313,37452.98
2007-05-24 12:20:00,42.65,42.68,42.62,42.66,42453.0,28.2313,28.2511,28.2114,28.2379,42453.0
2007-05-24 12:25:00,42.66,42.66,42.63,42.63,42169.98,28.2379,28.2379,28.2181,28.2181,42169.98
2007-05-24 12:30:00,42.64,42.64,42.53,42.57,70566.32,28.2247,28.2247,28.1519,28.1783,70566.32
2007-05-24 12:35:00,42.56,42.57,42.53,42.56,23207.64,28.1717,28.1783,28.1519,28.1717,23207.64
2007-05-24 12:40:00,42.56,42.57,42.52,42.55,29811.44,28.1717,28.1783,28.1452,28.1651,29811.44
2007-05-24 12:45:00,42.54,42.55,42.53,42.55,25943.5,28.1585,28.1651,28.1519,28.1651,25943.5
2007-05-24 12:50:00,42.54,42.56,42.51,42.56,24528.4,28.1585,28.1717,28.1386,28.1717,24528.4
2007-05-24 12:55:00,42.56,42.6,42.56,42.59,45188.86,28.1717,28.1982,28.1717,28.1916,45188.86
2007-05-24 13:00:00,42.59,42.61,42.57,42.57,13396.28,28.1916,28.2048,28.1783,28.1783,13396.28
2007-05-24 13:05:00,42.58,42.59,42.51,42.53,35094.48,28.185,28.1916,28.1386,28.1519,35094.48
2007-05-24 13:10:00,42.53,42.58,42.51,42.52,34245.42,28.1519,28.185,28.1386,28.1452,34245.42
2007-05-24 13:15:00,42.51,42.6,42.51,42.52,43302.06,28.1386,28.1982,28.1386,28.1452,43302.06
2007-05-24 13:20:00,42.53,42.59,42.52,42.53,26792.56,28.1519,28.1916,28.1452,28.1519,26792.56
2007-05-24 13:25:00,42.54,42.56,42.51,42.54,23962.36,28.1585,28.1717,28.1386,28.1585,23962.36
2007-05-24 13:30:00,42.55,42.55,42.5,42.51,21037.82,28.1651,28.1651,28.132,28.1386,21037.82
2007-05-24 13:35:00,42.51,42.54,42.45,42.47,27075.58,28.1386,28.1585,28.0989,28.1121,27075.58
2007-05-24 13:40:00,42.48,42.52,42.45,42.48,29811.44,28.1188,28.1452,28.0989,28.1188,29811.44
2007-05-24 13:45:00,42.48,42.54,42.48,42.52,26886.9,28.1188,28.1585,28.1188,28.1452,26886.9
2007-05-24 13:50:00,42.52,42.54,42.47,42.53,24056.7,28.1452,28.1585,28.1121,28.1519,24056.7
2007-05-24 13:55:00,42.52,42.59,42.52,42.59,23018.96,28.1452,28.1916,28.1452,28.1916,23018.96
2007-05-24 14:00:00,42.58,42.59,42.52,42.52,25471.8,28.185,28.1916,28.1452,28.1452,25471.8
2007-05-24 14:05:00,42.52,42.56,42.46,42.54,43302.06,28.1452,28.1717,28.1055,28.1585,43302.06
2007-05-24 14:10:00,42.53,42.56,42.45,42.45,29245.4,28.1519,28.1717,28.0989,28.0989,29245.4
2007-05-24 14:15:00,42.45,42.5,42.42,42.44,30094.46,28.0989,28.132,28.079,28.0923,30094.46
2007-05-24 14:20:00,42.45,42.5,42.44,42.46,38962.42,28.0989,28.132,28.0923,28.1055,38962.42
2007-05-24 14:25:00,42.47,42.48,42.45,42.48,64622.9,28.1121,28.1188,28.0989,28.1188,64622.9
2007-05-24 14:30:00,42.48,42.51,42.45,42.5,29528.42,28.1188,28.1386,28.0989,28.132,29528.42
2007-05-24 14:35:00,42.48,42.48,42.4,42.43,38490.72,28.1188,28.1188,28.0658,28.0857,38490.72
2007-05-24 14:40:00,42.43,42.52,42.42,42.51,32641.64,28.0857,28.1452,28.079,28.1386,32641.64
2007-05-24 14:45:00,42.51,42.52,42.42,42.44,30283.14,28.1386,28.1452,28.079,28.0923,30283.14
2007-05-24 14:50:00,42.43,42.47,42.41,42.45,34434.1,28.0857,28.1121,28.0724,28.0989,34434.1
2007-05-24 14:55:00,42.45,42.45,42.38,42.41,31603.9,28.0989,28.0989,28.0526,28.0724,31603.9
2007-05-24 15:00:00,42.4,42.5,42.4,42.41,30000.12,28.0658,28.132,28.0658,28.0724,30000.12
2007-05-24 15:05:00,42.42,42.45,42.38,42.44,27924.64,28.079,28.0989,28.0526,28.0923,27924.64
2007-05-24 15:10:00,42.44,42.45,42.35,42.39,44056.78,28.0923,28.0989,28.0327,28.0592,44056.78
2007-05-24 15:15:00,42.39,42.41,42.33,42.35,40000.16,28.0592,28.0724,28.0195,28.0327,40000.16
2007-05-24 15:20:00,42.35,42.37,42.3,42.34,34434.1,28.0327,28.046,27.9996,28.0261,34434.1
2007-05-24 15:25:00,42.35,42.37,42.23,42.29,76321.06,28.0327,28.046,27.9533,27.993,76321.06
2007-05-24 15:30:00,42.3,42.35,42.23,42.24,50660.58,27.9996,28.0327,27.9533,27.9599,50660.58
2007-05-24 15:35:00,42.24,42.24,42.18,42.19,55566.26,27.9599,27.9599,27.9202,27.9268,55566.26
2007-05-24 15:40:00,42.19,42.2,42.17,42.2,79622.96,27.9268,27.9334,27.9136,27.9334,79622.96
2007-05-24 15:45:00,42.2,42.21,42.2,42.21,50283.22,27.9334,27.94,27.9334,27.94,50283.22
2007-05-24 15:50:00,42.21,42.25,42.2,42.24,88396.58,27.94,27.9665,27.9334,27.9599,88396.58
2007-05-24 15:55:00,42.24,42.26,42.22,42.26,81698.44,27.9599,27.9731,27.9467,27.9731,81698.44
2007-05-25 09:30:00,42.21,42.45,42.13,42.36,73773.88,27.94,28.0989,27.8871,28.0393,73773.88
2007-05-25 09:35:00,42.36,42.41,42.27,42.36,77736.16,28.0393,28.0724,27.9798,28.0393,77736.16
2007-05-25 09:40:00,42.35,42.35,42.23,42.28,40094.5,28.0327,28.0327,27.9533,27.9864,40094.5
2007-05-25 09:45:00,42.28,42.32,42.23,42.29,47358.68,27.9864,28.0129,27.9533,27.993,47358.68
2007-05-25 09:50:00,42.27,42.3,42.21,42.22,338586.26,27.9798,27.9996,27.94,27.9467,338586.26
2007-05-25 09:55:00,42.23,42.28,42.21,42.25,48113.4,27.9533,27.9864,27.94,27.9665,48113.4
2007-05-25 10:00:00,42.25,42.26,42.18,42.24,158774.22,27.9665,27.9731,27.9202,27.9599,158774.22
2007-05-25 10:05:00,42.22,42.27,42.19,42.23,46698.3,27.9467,27.9798,27.9268,27.9533,46698.3
2007-05-25 10:10:00,42.23,42.25,42.18,42.18,69622.92,27.9533,27.9665,27.9202,27.9202,69622.92
2007-05-25 10:15:00,42.19,42.21,42.16,42.18,91226.78,27.9268,27.94,27.9069,27.9202,91226.78
2007-05-25 10:20:00,42.18,42.22,42.12,42.12,139151.5,27.9202,27.9467,27.8805,27.8805,139151.5
2007-05-25 10:25:00,42.12,42.15,42.09,42.12,48113.4,27.8805,27.9003,27.8606,27.8805,48113.4
2007-05-25 10:30:00,42.12,42.15,42.1,42.1,58490.8,27.8805,27.9003,27.8672,27.8672,58490.8
2007-05-25 10:35:00,42.1,42.18,42.1,42.18,167170.48,27.8672,27.9202,27.8672,27.9202,167170.48
2007-05-25 10:40:00,42.18,42.2,42.12,42.2,106792.88,27.9202,27.9334,27.8805,27.9334,106792.88
2007-05-25 10:45:00,42.19,42.2,42.15,42.17,52075.68,27.9268,27.9334,27.9003,27.9136,52075.68
2007-05-25 10:50:00,42.18,42.21,42.15,42.17,47547.36,27.9202,27.94,27.9003,27.9136,47547.36
2007-05-25 10:55:00,42.18,42.18,42.12,42.16,38962.42,27.9202,27.9202,27.8805,27.9069,38962.42
2007-05-25 11:00:00,42.17,42.2,42.16,42.19,47170.0,27.9136,27.9334,27.9069,27.9268,47170.0
2007-05-25 11:05:00,42.18,42.19,42.13,42.17,48113.4,27.9202,27.9268,27.8871,27.9136,48113.4
2007-05-25 11:10:00,42.17,42.19,42.15,42.16,65188.94,27.9136,27.9268,27.9003,27.9069,65188.94
2007-05-25 11:15:00,42.17,42.23,42.17,42.19,77641.82,27.9136,27.9533,27.9136,27.9268,77641.82
2007-05-25 11:20:00,42.2,42.22,42.17,42.19,76132.38,27.9334,27.9467,27.9136,27.9268,76132.38
2007-05-25 11:25:00,42.2,42.22,42.18,42.18,36132.22,27.9334,27.9467,27.9202,27.9202,36132.22
2007-05-25 11:30:00,42.18,42.19,42.17,42.17,10660.42,27.9202,27.9268,27.9136,27.9136,10660.42
2007-05-25 11:35:00,42.17,42.2,42.17,42.18,16792.52,27.9136,27.9334,27.9136,27.9202,16792.52
2007-05-25 11:40:00,42.18,42.18,42.15,42.15,11415.14,27.9202,27.9202,27.9003,27.9003,11415.14
2007-05-25 11:45:00,42.16,42.18,42.13,42.18,21415.18,27.9069,27.9202,27.8871,27.9202,21415.18
2007-05-25 11:50:00,42.18,42.19,42.18,42.19,15283.08,27.9202,27.9268,27.9202,27.9268,15283.08
2007-05-25 11:55:00,42.18,42.2,42.18,42.2,26698.22,27.9202,27.9334,27.9202,27.9334,26698.22
2007-05-25 12:00:00,42.18,42.2,42.16,42.17,19151.02,27.9202,27.9334,27.9069,27.9136,19151.02
2007-05-25 12:05:00,42.18,42.19,42.15,42.16,34622.78,27.9202,27.9268,27.9003,27.9069,34622.78
2007-05-25 12:10:00,42.16,42.16,42.11,42.11,36886.94,27.9069,27.9069,27.8739,27.8739,36886.94
2007-05-25 12:15:00,42.12,42.13,42.1,42.12,16509.5,27.8805,27.8871,27.8672,27.8805,16509.5
2007-05-25 12:20:00,42.13,42.13,42.1,42.12,13679.3,27.8871,27.8871,27.8672,27.8805,13679.3
2007-05-25 12:25:00,42.12,42.13,42.06,42.1,31320.88,27.8805,27.8871,27.8408,27.8672,31320.88
2007-05-25 12:30:00,42.1,42.11,42.09,42.09,13018.92,27.8672,27.8739,27.8606,27.8606,13018.92
2007-05-25 12:35:00,42.1,42.11,42.08,42.09,27830.3,27.8672,27.8739,27.854,27.8606,27830.3
2007-05-25 12:40:00,42.08,42.08,42.03,42.05,32735.98,27.854,27.854,27.8209,27.8341,32735.98
2007-05-25 12:45:00,42.05,42.05,42.03,42.04,10000.04,27.8341,27.8341,27.8209,27.8275,10000.04
2007-05-25 12:50:00,42.03,42.07,42.0,42.01,253019.88,27.8209,27.8474,27.801,27.8077,253019.88
2007-05-25 12:55:00,42.01,42.03,42.0,42.03,28302.0,27.8077,27.8209,27.801,27.8209,28302.0
2007-05-25 13:00:00,42.03,42.05,42.01,42.02,35943.54,27.8209,27.8341,27.8077,27.8143,35943.54
2007-05-25 13:05:00,42.03,42.06,42.03,42.05,43207.72,27.8209,27.8408,27.8209,27.8341,43207.72
2007-05-25 13:10:00,42.05,42.1,42.03,42.03,47924.72,27.8341,27.8672,27.8209,27.8209,47924.72
2007-05-25 13:15:00,42.03,42.09,42.03,42.09,64622.9,27.8209,27.8606,27.8209,27.8606,64622.9
2007-05-25 13:20:00,42.08,42.11,42.07,42.1,40566.2,27.854,27.8739,27.8474,27.8672,40566.2
2007-05-25 13:25:00,42.09,42.1,42.08,42.1,26792.56,27.8606,27.8672,27.854,27.8672,26792.56
2007-05-25 13:30:00,42.09,42.1,42.08,42.08,11320.8,27.8606,27.8672,27.854,27.854,11320.8
2007-05-25 13:35:00,42.09,42.1,42.08,42.09,19339.7,27.8606,27.8672,27.854,27.8606,19339.7
2007-05-25 13:40:00,42.08,42.1,42.06,42.06,9811.36,27.854,27.8672,27.8408,27.8408,9811.36
2007-05-25 13:45:00,42.06,42.07,42.03,42.04,29245.4,27.8408,27.8474,27.8209,27.8275,29245.4
2007-05-25 13:50:00,42.04,42.09,42.04,42.06,191510.2,27.8275,27.8606,27.8275,27.8408,191510.2
2007-05-25 13:55:00,42.06,42.08,42.05,42.06,19622.72,27.8408,27.854,27.8341,27.8408,19622.72
2007-05-25 14:00:00,42.06,42.11,42.06,42.08,51792.66,27.8408,27.8739,27.8408,27.854,51792.66
2007-05-25 14:05:00,42.09,42.09,42.03,42.03,28773.7,27.8606,27.8606,27.8209,27.8209,28773.7
2007-05-25 14:10:00,42.03,42.06,42.03,42.04,25943.5,27.8209,27.8408,27.8209,27.8275,25943.5
2007-05-25 14:15:00,42.03,42.04,42.01,42.02,20377.44,27.8209,27.8275,27.8077,27.8143,20377.44
2007-05-25 14:20:00,42.02,42.04,42.02,42.03,23868.02,27.8143,27.8275,27.8143,27.8209,23868.02
2007-05-25 14:25:00,42.03,42.06,42.02,42.02,37924.68,27.8209,27.8408,27.8143,27.8143,37924.68
2007-05-25 14:30:00,42.02,42.03,42.01,42.01,11509.48,27.8143,27.8209,27.8077,27.8077,11509.48
2007-05-25 14:35:00,42.02,42.03,42.01,42.02,7358.52,27.8143,27.8209,27.8077,27.8143,7358.52
2007-05-25 14:40:00,42.02,42.06,42.01,42.05,43868.1,27.8143,27.8408,27.8077,27.8341,43868.1
2007-05-25 14:45:00,42.06,42.08,42.05,42.05,17169.88,27.8408,27.854,27.8341,27.8341,17169.88
2007-05-25 14:50:00,42.06,42.07,42.03,42.06,26981.24,27.8408,27.8474,27.8209,27.8408,26981.24
2007-05-25 14:55:00,42.07,42.1,42.03,42.03,33585.04,27.8474,27.8672,27.8209,27.8209,33585.04
2007-05-25 15:00:00,42.03,42.04,42.02,42.03,10000.04,27.8209,27.8275,27.8143,27.8209,10000.04
2007-05-25 15:05:00,42.04,42.04,42.03,42.03,10471.74,27.8275,27.8275,27.8209,27.8209,10471.74
2007-05-25 15:10:00,42.04,42.07,42.02,42.02,33113.34,27.8275,27.8474,27.8143,27.8143,33113.34
2007-05-25 15:15:00,42.03,42.04,42.02,42.04,19528.38,27.8209,27.8275,27.8143,27.8275,19528.38
2007-05-25 15:20:00,42.04,42.04,42.01,42.03,20188.76,27.8275,27.8275,27.8077,27.8209,20188.76
2007-05-25 15:25:00,42.03,42.03,42.01,42.01,19622.72,27.8209,27.8209,27.8077,27.8077,19622.72
2007-05-25 15:30:00,42.01,42.04,42.0,42.03,40754.88,27.8077,27.8275,27.801,27.8209,40754.88
2007-05-25 15:35:00,42.03,42.04,41.99,42.01,55188.9,27.8209,27.8275,27.7944,27.8077,55188.9
2007-05-25 15:40:00,42.01,42.07,42.01,42.07,44151.12,27.8077,27.8474,27.8077,27.8474,44151.12
2007-05-25 15:45:00,42.07,42.1,42.06,42.1,61226.66,27.8474,27.8672,27.8408,27.8672,61226.66
2007-05-25 15:50:00,42.1,42.15,42.09,42.12,66509.7,27.8672,27.9003,27.8606,27.8805,66509.7
2007-05-25 15:55:00,42.12,42.15,42.11,42.12,47547.36,27.8805,27.9003,27.8739,27.8805,47547.36
2007-05-29 09:30:00,42.11,42.33,42.08,42.28,36226.56,27.8739,28.0195,27.854,27.9864,36226.56
2007-05-29 09:35:00,42.28,42.34,42.25,42.3,26415.2,27.9864,28.0261,27.9665,27.9996,26415.2
2007-05-29 09:40:00,42.33,42.33,42.18,42.18,42358.66,28.0195,28.0195,27.9202,27.9202,42358.66
2007-05-29 09:45:00,42.18,42.28,42.13,42.25,98773.98,27.9202,27.9864,27.8871,27.9665,98773.98
2007-05-29 09:50:00,42.24,42.28,42.22,42.23,115283.48,27.9599,27.9864,27.9467,27.9533,115283.48
2007-05-29 09:55:00,42.22,42.28,42.21,42.24,225000.9,27.9467,27.9864,27.94,27.9599,225000.9
2007-05-29 10:00:00,42.23,42.29,42.23,42.24,71604.06,27.9533,27.993,27.9533,27.9599,71604.06
2007-05-29 10:05:00,42.24,42.33,42.23,42.29,71226.7,27.9599,28.0195,27.9533,27.993,71226.7
2007-05-29 10:10:00,42.28,42.32,42.24,42.28,87924.88,27.9864,28.0129,27.9599,27.9864,87924.88
2007-05-29 10:15:00,42.26,42.32,42.26,42.26,29339.74,27.9731,28.0129,27.9731,27.9731,29339.74
2007-05-29 10:20:00,42.26,42.3,42.24,42.28,31981.26,27.9731,27.9996,27.9599,27.9864,31981.26
2007-05-29 10:25:00,42.28,42.29,42.25,42.29,24056.7,27.9864,27.993,27.9665,27.993,24056.7
2007-05-29 10:30:00,42.3,42.32,42.24,42.26,137170.36,27.9996,28.0129,27.9599,27.9731,137170.36
2007-05-29 10:35:00,42.27,42.32,42.24,42.26,53207.76,27.9798,28.0129,27.9599,27.9731,53207.76
2007-05-29 10:40:00,42.26,42.29,42.24,42.25,76509.74,27.9731,27.993,27.9599,27.9665,76509.74
2007-05-29 10:45:00,42.25,42.3,42.24,42.3,23301.98,27.9665,27.9996,27.9599,27.9996,23301.98
2007-05-29 10:50:00,42.29,42.32,42.28,42.3,27358.6,27.993,28.0129,27.9864,27.9996,27358.6
2007-05-29 10:55:00,42.32,42.34,42.25,42.26,33868.06,28.0129,28.0261,27.9665,27.9731,33868.06
2007-05-29 11:00:00,42.25,42.28,42.23,42.27,79151.26,27.9665,27.9864,27.9533,27.9798,79151.26
2007-05-29 11:05:00,42.28,42.28,42.23,42.24,44056.78,27.9864,27.9864,27.9533,27.9599,44056.78
2007-05-29 11:10:00,42.24,42.28,42.24,42.27,36037.88,27.9599,27.9864,27.9599,27.9798,36037.88
2007-05-29 11:15:00,42.27,42.27,42.2,42.2,32264.28,27.9798,27.9798,27.9334,27.9334,32264.28
2007-05-29 11:20:00,42.2,42.27,42.19,42.23,180378.08,27.9334,27.9798,27.9268,27.9533,180378.08
2007-05-29 11:25:00,42.24,42.26,42.21,42.25,35283.16,27.9599,27.9731,27.94,27.9665,35283.16
2007-05-29 11:30:00,42.26,42.26,42.23,42.26,21132.16,27.9731,27.9731,27.9533,27.9731,21132.16
2007-05-29 11:35:00,42.26,42.26,42.2,42.22,38773.74,27.9731,27.9731,27.9334,27.9467,38773.74
2007-05-29 11:40:00,42.23,42.23,42.18,42.21,33019.0,27.9533,27.9533,27.9202,27.94,33019.0
2007-05-29 11:45:00,42.22,42.25,42.21,42.23,26509.54,27.9467,27.9665,27.94,27.9533,26509.54
2007-05-29 11:50:00,42.23,42.25,42.2,42.23,79717.3,27.9533,27.9665,27.9334,27.9533,79717.3
2007-05-29 11:55:00,42.23,42.25,42.21,42.22,67736.12,27.9533,27.9665,27.94,27.9467,67736.12
2007-05-29 12:00:00,42.22,42.24,42.18,42.21,50000.2,27.9467,27.9599,27.9202,27.94,50000.2
2007-05-29 12:05:00,42.2,42.21,42.18,42.18,23585.0,27.9334,27.94,27.9202,27.9202,23585.0
2007-05-29 12:10:00,42.18,42.19,42.13,42.13,19056.68,27.9202,27.9268,27.8871,27.8871,19056.68
2007-05-29 12:15:00,42.13,42.15,42.05,42.09,234434.9,27.8871,27.9003,27.8341,27.8606,234434.9
2007-05-29 12:20:00,42.09,42.13,42.08,42.11,20471.78,27.8606,27.8871,27.854,27.8739,20471.78
2007-05-29 12:25:00,42.11,42.13,42.09,42.1,9717.02,27.8739,27.8871,27.8606,27.8672,9717.02
2007-05-29 12:30:00,42.09,42.12,42.07,42.09,9811.36,27.8606,27.8805,27.8474,27.8606,9811.36
2007-05-29 12:35:00,42.08,42.11,42.08,42.11,21320.84,27.854,27.8739,27.854,27.8739,21320.84
2007-05-29 12:40:00,42.12,42.15,42.11,42.12,28868.04,27.8805,27.9003,27.8739,27.8805,28868.04
2007-05-29 12:45:00,42.11,42.16,42.11,42.15,35283.16,27.8739,27.9069,27.8739,27.9003,35283.16
2007-05-29 12:50:00,42.13,42.19,42.13,42.18,18018.94,27.8871,27.9268,27.8871,27.9202,18018.94
2007-05-29 12:55:00,42.19,42.21,42.13,42.17,27358.6,27.9268,27.94,27.8871,27.9136,27358.6
2007-05-29 13:00:00,42.17,42.18,42.09,42.12,40094.5,27.9136,27.9202,27.8606,27.8805,40094.5
2007-05-29 13:05:00,42.11,42.19,42.1,42.16,61226.66,27.8739,27.9268,27.8672,27.9069,61226.66
2007-05-29 13:10:00,42.15,42.17,42.07,42.08,55943.62,27.9003,27.9136,27.8474,27.854,55943.62
2007-05-29 13:15:00,42.06,42.09,42.02,42.07,38585.06,27.8408,27.8606,27.8143,27.8474,38585.06
2007-05-29 13:20:00,42.08,42.08,42.0,42.04,45754.9,27.854,27.854,27.801,27.8275,45754.9
2007-05-29 13:25:00,42.04,42.08,42.01,42.08,41320.92,27.8275,27.854,27.8077,27.854,41320.92
2007-05-29 13:30:00,42.07,42.08,42.05,42.08,9150.98,27.8474,27.854,27.8341,27.854,9150.98
2007-05-29 13:35:00,42.08,42.08,42.04,42.05,15000.06,27.854,27.854,27.8275,27.8341,15000.06
2007-05-29 13:40:00,42.05,42.08,42.04,42.07,22830.28,27.8341,27.854,27.8275,27.8474,22830.28
2007-05-29 13:45:00,42.06,42.08,42.03,42.04,21792.54,27.8408,27.854,27.8209,27.8275,21792.54
2007-05-29 13:50:00,42.05,42.09,42.01,42.08,34056.74,27.8341,27.8606,27.8077,27.854,34056.74
2007-05-29 13:55:00,42.07,42.08,42.04,42.06,22264.24,27.8474,27.854,27.8275,27.8408,22264.24
2007-05-29 14:00:00,42.05,42.05,41.95,42.0,35566.18,27.8341,27.8341,27.7679,27.801,35566.18
2007-05-29 14:05:00,41.99,42.07,41.99,42.04,30000.12,27.7944,27.8474,27.7944,27.8275,30000.12
2007-05-29 14:10:00,42.05,42.05,41.99,42.02,35660.52,27.8341,27.8341,27.7944,27.8143,35660.52
2007-05-29 14:15:00,42.02,42.05,41.97,42.03,63962.52,27.8143,27.8341,27.7812,27.8209,63962.52
2007-05-29 14:20:00,42.04,42.07,42.02,42.07,53396.44,27.8275,27.8474,27.8143,27.8474,53396.44
2007-05-29 14:25:00,42.06,42.06,42.01,42.04,30943.52,27.8408,27.8408,27.8077,27.8275,30943.52
2007-05-29 14:30:00,42.05,42.09,41.99,42.08,49528.5,27.8341,27.8606,27.7944,27.854,49528.5
2007-05-29 14:35:00,42.07,42.08,42.01,42.01,53113.42,27.8474,27.854,27.8077,27.8077,53113.42
2007-05-29 14:40:00,42.0,42.04,41.98,42.03,36981.28,27.801,27.8275,27.7878,27.8209,36981.28
2007-05-29 14:45:00,42.02,42.09,42.01,42.09,31320.88,27.8143,27.8606,27.8077,27.8606,31320.88
2007-05-29 14:50:00,42.08,42.08,42.04,42.05,20000.08,27.854,27.854,27.8275,27.8341,20000.08
2007-05-29 14:55:00,42.05,42.08,42.03,42.03,27547.28,27.8341,27.854,27.8209,27.8209,27547.28
2007-05-29 15:00:00,42.02,42.09,42.02,42.04,66321.02,27.8143,27.8606,27.8143,27.8275,66321.02
2007-05-29 15:05:00,42.04,42.09,42.03,42.07,40943.56,27.8275,27.8606,27.8209,27.8474,40943.56
2007-05-29 15:10:00,42.06,42.09,42.05,42.08,45849.24,27.8408,27.8606,27.8341,27.854,45849.24
2007-05-29 15:15:00,42.07,42.09,42.05,42.08,58207.78,27.8474,27.8606,27.8341,27.854,58207.78
2007-05-29 15:20:00,42.08,42.1,42.06,42.07,51981.34,27.854,27.8672,27.8408,27.8474,51981.34
2007-05-29 15:25:00,42.07,42.1,42.06,42.07,54151.16,27.8474,27.8672,27.8408,27.8474,54151.16
2007-05-29 15:30:00,42.07,42.09,42.02,42.06,58962.5,27.8474,27.8606,27.8143,27.8408,58962.5
2007-05-29 15:35:00,42.05,42.08,42.03,42.07,37264.3,27.8341,27.854,27.8209,27.8474,37264.3
2007-05-29 15:40:00,42.06,42.11,42.05,42.09,113396.68,27.8408,27.8739,27.8341,27.8606,113396.68
2007-05-29 15:45:00,42.09,42.11,42.07,42.08,90849.42,27.8606,27.8739,27.8474,27.854,90849.42
2007-05-29 15:50:00,42.08,42.1,42.06,42.07,148019.46,27.854,27.8672,27.8408,27.8474,148019.46
2007-05-29 15:55:00,42.07,42.08,42.05,42.08,85472.04,27.8474,27.854,27.8341,27.854,85472.04
2007-05-30 09:30:00,42.08,42.08,41.89,41.99,71792.74,27.854,27.854,27.7282,27.7944,71792.74
2007-05-30 09:35:00,42.01,42.1,42.01,42.06,66321.02,27.8077,27.8672,27.8077,27.8408,66321.02
2007-05-30 09:40:00,42.06,42.21,42.04,42.11,84339.96,27.8408,27.94,27.8275,27.8739,84339.96
2007-05-30 09:45:00,42.11,42.15,42.1,42.11,45377.54,27.8739,27.9003,27.8672,27.8739,45377.54
2007-05-30 09:50:00,42.1,42.15,42.09,42.15,27830.3,27.8672,27.9003,27.8606,27.9003,27830.3
2007-05-30 09:55:00,42.15,42.15,42.08,42.11,48207.74,27.9003,27.9003,27.854,27.8739,48207.74
2007-05-30 10:00:00,42.11,42.12,42.09,42.09,21603.86,27.8739,27.8805,27.8606,27.8606,21603.86
2007-05-30 10:05:00,42.1,42.2,42.08,42.19,56698.34,27.8672,27.9334,27.854,27.9268,56698.34
2007-05-30 10:10:00,42.19,42.2,42.12,42.15,177359.2,27.9268,27.9334,27.8805,27.9003,177359.2
2007-05-30 10:15:00,42.17,42.21,42.12,42.17,37452.98,27.9136,27.94,27.8805,27.9136,37452.98
2007-05-30 10:20:00,42.17,42.21,42.16,42.18,36886.94,27.9136,27.94,27.9069,27.9202,36886.94
2007-05-30 10:25:00,42.17,42.17,42.1,42.15,31698.24,27.9136,27.9136,27.8672,27.9003,31698.24
2007-05-30 10:30:00,42.13,42.18,42.1,42.13,200661.18,27.8871,27.9202,27.8672,27.8871,200661.18
2007-05-30 10:35:00,42.13,42.16,42.12,42.13,81887.12,27.8871,27.9069,27.8805,27.8871,81887.12
2007-05-30 10:40:00,42.13,42.17,42.12,42.17,33490.7,27.8871,27.9136,27.8805,27.9136,33490.7
2007-05-30 10:45:00,42.16,42.22,42.15,42.2,38773.74,27.9069,27.9467,27.9003,27.9334,38773.74
2007-05-30 10:50:00,42.2,42.25,42.17,42.24,67170.08,27.9334,27.9665,27.9136,27.9599,67170.08
2007-05-30 10:55:00,42.25,42.25,42.18,42.19,41415.26,27.9665,27.9665,27.9202,27.9268,41415.26
2007-05-30 11:00:00,42.19,42.22,42.15,42.15,34056.74,27.9268,27.9467,27.9003,27.9003,34056.74
2007-05-30 11:05:00,42.16,42.22,42.16,42.19,29151.06,27.9069,27.9467,27.9069,27.9268,29151.06
2007-05-30 11:10:00,42.19,42.2,42.15,42.19,31698.24,27.9268,27.9334,27.9003,27.9268,31698.24
2007-05-30 11:15:00,42.18,42.21,42.16,42.21,16320.82,27.9202,27.94,27.9069,27.94,16320.82
2007-05-30 11:20:00,42.2,42.3,42.19,42.28,41132.24,27.9334,27.9996,27.9268,27.9864,41132.24
2007-05-30 11:25:00,42.28,42.32,42.24,42.28,29339.74,27.9864,28.0129,27.9599,27.9864,29339.74
2007-05-30 11:30:00,42.28,42.29,42.24,42.26,28302.0,27.9864,27.993,27.9599,27.9731,28302.0
2007-05-30 11:35:00,42.26,42.32,42.25,42.32,25471.8,27.9731,28.0129,27.9665,28.0129,25471.8
2007-05-30 11:40:00,42.3,42.32,42.29,42.3,21132.16,27.9996,28.0129,27.993,27.9996,21132.16
2007-05-30 11:45:00,42.29,42.32,42.27,42.28,22075.56,27.993,28.0129,27.9798,27.9864,22075.56
2007-05-30 11:50:00,42.27,42.28,42.25,42.28,10000.04,27.9798,27.9864,27.9665,27.9864,10000.04
2007-05-30 11:55:00,42.28,42.32,42.26,42.29,8396.26,27.9864,28.0129,27.9731,27.993,8396.26
2007-05-30 12:00:00,42.29,42.32,42.29,42.3,10188.72,27.993,28.0129,27.993,27.9996,10188.72
2007-05-30 12:05:00,42.3,42.3,42.24,42.25,25094.44,27.9996,27.9996,27.9599,27.9665,25094.44
2007-05-30 12:10:00,42.25,42.3,42.23,42.24,31509.56,27.9665,27.9996,27.9533,27.9599,31509.56
2007-05-30 12:15:00,42.24,42.29,42.23,42.24,51132.28,27.9599,27.993,27.9533,27.9599,51132.28
2007-05-30 12:20:00,42.23,42.3,42.23,42.27,19245.36,27.9533,27.9996,27.9533,27.9798,19245.36
2007-05-30 12:25:00,42.27,42.35,42.27,42.33,20471.78,27.9798,28.0327,27.9798,28.0195,20471.78
2007-05-30 12:30:00,42.34,42.34,42.25,42.26,40660.54,28.0261,28.0261,27.9665,27.9731,40660.54
2007-05-30 12:35:00,42.26,42.29,42.24,42.26,18584.98,27.9731,27.993,27.9599,27.9731,18584.98
2007-05-30 12:40:00,42.25,42.28,42.24,42.27,22735.94,27.9665,27.9864,27.9599,27.9798,22735.94
2007-05-30 12:45:00,42.28,42.33,42.27,42.33,30471.82,27.9864,28.0195,27.9798,28.0195,30471.82
2007-05-30 12:50:00,42.32,42.33,42.24,42.24,166698.78,28.0129,28.0195,27.9599,27.9599,166698.78
2007-05-30 12:55:00,42.25,42.29,42.24,42.28,48396.42,27.9665,27.993,27.9599,27.9864,48396.42
2007-05-30 13:00:00,42.28,42.33,42.25,42.3,31226.54,27.9864,28.0195,27.9665,27.9996,31226.54
2007-05-30 13:05:00,42.3,42.34,42.29,42.32,36603.92,27.9996,28.0261,27.993,28.0129,36603.92
2007-05-30 13:10:00,42.32,42.34,42.29,42.3,51792.66,28.0129,28.0261,27.993,27.9996,51792.66
2007-05-30 13:15:00,42.3,42.34,42.3,42.34,34717.12,27.9996,28.0261,27.9996,28.0261,34717.12
2007-05-30 13:20:00,42.33,42.41,42.32,42.39,232076.4,28.0195,28.0724,28.0129,28.0592,232076.4
2007-05-30 13:25:00,42.4,42.42,42.39,42.41,27075.58,28.0658,28.079,28.0592,28.0724,27075.58
2007-05-30 13:30:00,42.4,42.46,42.4,42.43,63302.14,28.0658,28.1055,28.0658,28.0857,63302.14
2007-05-30 13:35:00,42.42,42.47,42.37,42.37,153396.84,28.079,28.1121,28.046,28.046,153396.84
2007-05-30 13:40:00,42.39,42.42,42.35,42.37,58396.46,28.0592,28.079,28.0327,28.046,58396.46
2007-05-30 13:45:00,42.35,42.43,42.34,42.42,243963.24,28.0327,28.0857,28.0261,28.079,243963.24
2007-05-30 13:50:00,42.42,42.43,42.4,42.41,20471.78,28.079,28.0857,28.0658,28.0724,20471.78
2007-05-30 13:55:00,42.4,42.48,42.4,42.47,41698.28,28.0658,28.1188,28.0658,28.1121,41698.28
2007-05-30 14:00:00,42.46,42.48,42.36,42.36,105566.46,28.1055,28.1188,28.0393,28.0393,105566.46
2007-05-30 14:05:00,42.36,42.39,42.28,42.33,102641.92,28.0393,28.0592,27.9864,28.0195,102641.92
2007-05-30 14:10:00,42.35,42.41,42.33,42.37,145943.98,28.0327,28.0724,28.0195,28.046,145943.98
2007-05-30 14:15:00,42.37,42.43,42.36,42.37,78490.88,28.046,28.0857,28.0393,28.046,78490.88
2007-05-30 14:20:00,42.36,42.43,42.35,42.43,71415.38,28.0393,28.0857,28.0327,28.0857,71415.38
2007-05-30 14:25:00,42.43,42.57,42.42,42.54,55283.24,28.0857,28.1783,28.079,28.1585,55283.24
2007-05-30 14:30:00,42.53,42.6,42.46,42.57,70849.34,28.1519,28.1982,28.1055,28.1783,70849.34
2007-05-30 14:35:00,42.57,42.63,42.54,42.56,56320.98,28.1783,28.2181,28.1585,28.1717,56320.98
2007-05-30 14:40:00,42.56,42.68,42.55,42.68,73679.54,28.1717,28.2511,28.1651,28.2511,73679.54
2007-05-30 14:45:00,42.68,42.68,42.63,42.63,90660.74,28.2511,28.2511,28.2181,28.2181,90660.74
2007-05-30 14:50:00,42.62,42.62,42.57,42.62,34056.74,28.2114,28.2114,28.1783,28.2114,34056.74
2007-05-30 14:55:00,42.62,42.64,42.57,42.63,56887.02,28.2114,28.2247,28.1783,28.2181,56887.02
2007-05-30 15:00:00,42.62,42.65,42.59,42.62,43962.44,28.2114,28.2313,28.1916,28.2114,43962.44
2007-05-30 15:05:00,42.62,42.65,42.59,42.62,39056.76,28.2114,28.2313,28.1916,28.2114,39056.76
2007-05-30 15:10:00,42.62,42.63,42.57,42.57,30471.82,28.2114,28.2181,28.1783,28.1783,30471.82
2007-05-30 15:15:00,42.57,42.63,42.55,42.61,28962.38,28.1783,28.2181,28.1651,28.2048,28962.38
2007-05-30 15:20:00,42.61,42.65,42.61,42.65,97924.92,28.2048,28.2313,28.2048,28.2313,97924.92
2007-05-30 15:25:00,42.66,42.72,42.65,42.65,108868.36,28.2379,28.2776,28.2313,28.2313,108868.36
2007-05-30 15:30:00,42.65,42.72,42.65,42.72,59056.84,28.2313,28.2776,28.2313,28.2776,59056.84
2007-05-30 15:35:00,42.72,42.77,42.7,42.72,91509.8,28.2776,28.3107,28.2644,28.2776,91509.8
2007-05-30 15:40:00,42.72,42.79,42.72,42.78,76509.74,28.2776,28.324,28.2776,28.3173,76509.74
2007-05-30 15:45:00,42.78,42.82,42.78,42.78,105849.48,28.3173,28.3438,28.3173,28.3173,105849.48
2007-05-30 15:50:00,42.78,42.79,42.76,42.79,134717.52,28.3173,28.324,28.3041,28.324,134717.52
2007-05-30 15:55:00,42.79,42.83,42.76,42.83,177736.56,28.324,28.3504,28.3041,28.3504,177736.56
2007-05-31 09:30:00,42.87,43.18,42.85,42.92,116698.58,28.3769,28.5821,28.3637,28.41,116698.58
2007-05-31 09:35:00,42.89,42.92,42.85,42.9,23773.68,28.3902,28.41,28.3637,28.3968,23773.68
2007-05-31 09:40:00,42.89,42.92,42.85,42.87,67924.8,28.3902,28.41,28.3637,28.3769,67924.8
2007-05-31 09:45:00,42.87,42.88,42.76,42.82,73019.16,28.3769,28.3835,28.3041,28.3438,73019.16
2007-05-31 09:50:00,42.81,42.93,42.8,42.9,42924.7,28.3372,28.4166,28.3306,28.3968,42924.7
2007-05-31 09:55:00,42.89,42.92,42.86,42.9,14717.04,28.3902,28.41,28.3703,28.3968,14717.04
2007-05-31 10:00:00,42.89,42.95,42.88,42.9,14434.02,28.3902,28.4299,28.3835,28.3968,14434.02
2007-05-31 10:05:00,42.92,42.98,42.89,42.94,51981.34,28.41,28.4497,28.3902,28.4233,51981.34
2007-05-31 10:10:00,42.94,42.97,42.9,42.96,105094.76,28.4233,28.4431,28.3968,28.4365,105094.76
2007-05-31 10:15:00,42.96,43.0,42.93,42.94,67830.46,28.4365,28.463,28.4166,28.4233,67830.46
2007-05-31 10:20:00,42.95,42.99,42.91,42.96,38019.02,28.4299,28.4563,28.4034,28.4365,38019.02
2007-05-31 10:25:00,42.95,42.98,42.94,42.96,22452.92,28.4299,28.4497,28.4233,28.4365,22452.92
2007-05-31 10:30:00,42.95,43.01,42.93,43.01,65283.28,28.4299,28.4696,28.4166,28.4696,65283.28
2007-05-31 10:35:00,43.0,43.0,42.95,42.99,22547.26,28.463,28.463,28.4299,28.4563,22547.26
2007-05-31 10:40:00,42.98,42.98,42.95,42.96,18962.34,28.4497,28.4497,28.4299,28.4365,18962.34
2007-05-31 10:45:00,42.96,42.97,42.92,42.94,70660.66,28.4365,28.4431,28.41,28.4233,70660.66
2007-05-31 10:50:00,42.94,42.94,42.91,42.91,22264.24,28.4233,28.4233,28.4034,28.4034,22264.24
2007-05-31 10:55:00,42.92,42.94,42.91,42.92,42264.32,28.41,28.4233,28.4034,28.41,42264.32
2007-05-31 11:00:00,42.91,42.91,42.86,42.86,27075.58,28.4034,28.4034,28.3703,28.3703,27075.58
2007-05-31 11:05:00,42.86,42.88,42.83,42.86,32169.94,28.3703,28.3835,28.3504,28.3703,32169.94
2007-05-31 11:10:00,42.86,42.88,42.86,42.88,9056.64,28.3703,28.3835,28.3703,28.3835,9056.64
2007-05-31 11:15:00,42.88,42.93,42.87,42.87,22169.9,28.3835,28.4166,28.3769,28.3769,22169.9
2007-05-31 11:20:00,42.87,42.92,42.87,42.92,21226.5,28.3769,28.41,28.3769,28.41,21226.5
2007-05-31 11:25:00,42.92,42.93,42.89,42.91,102736.26,28.41,28.4166,28.3902,28.4034,102736.26
2007-05-31 11:30:00,42.91,42.95,42.9,42.95,13679.3,28.4034,28.4299,28.3968,28.4299,13679.3
2007-05-31 11:35:00,42.96,42.97,42.93,42.95,17924.6,28.4365,28.4431,28.4166,28.4299,17924.6
2007-05-31 11:40:00,42.94,42.99,42.94,42.98,13679.3,28.4233,28.4563,28.4233,28.4497,13679.3
2007-05-31 11:45:00,42.98,43.01,42.97,43.0,12547.22,28.4497,28.4696,28.4431,28.463,12547.22
2007-05-31 11:50:00,43.0,43.04,42.99,43.03,14811.38,28.463,28.4894,28.4563,28.4828,14811.38
2007-05-31 11:55:00,43.03,43.04,42.99,43.0,18018.94,28.4828,28.4894,28.4563,28.463,18018.94
2007-05-31 12:00:00,43.0,43.03,42.98,43.0,14151.0,28.463,28.4828,28.4497,28.463,14151.0
2007-05-31 12:05:00,43.01,43.03,42.99,43.01,76132.38,28.4696,28.4828,28.4563,28.4696,76132.38
2007-05-31 12:10:00,43.01,43.04,43.0,43.04,115849.52,28.4696,28.4894,28.463,28.4894,115849.52
2007-05-31 12:15:00,43.05,43.1,43.04,43.08,34245.42,28.4961,28.5292,28.4894,28.5159,34245.42
2007-05-31 12:20:00,43.08,43.09,43.01,43.07,18301.96,28.5159,28.5225,28.4696,28.5093,18301.96
2007-05-31 12:25:00,43.07,43.1,43.06,43.09,5377.38,28.5093,28.5292,28.5027,28.5225,5377.38
2007-05-31 12:30:00,43.08,43.11,43.08,43.08,21698.2,28.5159,28.5358,28.5159,28.5159,21698.2
2007-05-31 12:35:00,43.09,43.1,43.08,43.09,13207.6,28.5225,28.5292,28.5159,28.5225,13207.6
2007-05-31 12:40:00,43.1,43.12,43.1,43.11,9622.68,28.5292,28.5424,28.5292,28.5358,9622.68
2007-05-31 12:45:00,43.11,43.11,43.08,43.09,20660.46,28.5358,28.5358,28.5159,28.5225,20660.46
2007-05-31 12:50:00,43.08,43.08,43.01,43.05,21509.52,28.5159,28.5159,28.4696,28.4961,21509.52
2007-05-31 12:55:00,43.05,43.05,43.03,43.03,7547.2,28.4961,28.4961,28.4828,28.4828,7547.2
2007-05-31 13:00:00,43.03,43.07,43.03,43.05,22169.9,28.4828,28.5093,28.4828,28.4961,22169.9
2007-05-31 13:05:00,43.04,43.05,42.98,42.99,21792.54,28.4894,28.4961,28.4497,28.4563,21792.54
2007-05-31 13:10:00,42.99,43.01,42.96,42.98,29056.72,28.4563,28.4696,28.4365,28.4497,29056.72
2007-05-31 13:15:00,42.98,42.98,42.95,42.98,12924.58,28.4497,28.4497,28.4299,28.4497,12924.58
2007-05-31 13:20:00,42.98,43.03,42.94,42.95,45377.54,28.4497,28.4828,28.4233,28.4299,45377.54
2007-05-31 13:25:00,42.96,42.97,42.93,42.97,45188.86,28.4365,28.4431,28.4166,28.4431,45188.86
2007-05-31 13:30:00,42.97,42.97,42.95,42.96,9905.7,28.4431,28.4431,28.4299,28.4365,9905.7
2007-05-31 13:35:00,42.96,42.98,42.94,42.95,12169.86,28.4365,28.4497,28.4233,28.4299,12169.86
2007-05-31 13:40:00,42.95,42.98,42.95,42.95,29434.08,28.4299,28.4497,28.4299,28.4299,29434.08
2007-05-31 13:45:00,42.96,42.97,42.93,42.97,17830.26,28.4365,28.4431,28.4166,28.4431,17830.26
2007-05-31 13:50:00,42.96,42.98,42.96,42.97,9905.7,28.4365,28.4497,28.4365,28.4431,9905.7
2007-05-31 13:55:00,42.98,43.01,42.96,42.96,11886.84,28.4497,28.4696,28.4365,28.4365,11886.84
2007-05-31 14:00:00,42.96,42.98,42.96,42.96,10660.42,28.4365,28.4497,28.4365,28.4365,10660.42
2007-05-31 14:05:00,42.97,43.01,42.95,43.01,16698.18,28.4431,28.4696,28.4299,28.4696,16698.18
2007-05-31 14:10:00,43.0,43.01,42.99,43.0,5188.7,28.463,28.4696,28.4563,28.463,5188.7
2007-05-31 14:15:00,43.0,43.01,42.99,43.0,16226.48,28.463,28.4696,28.4563,28.463,16226.48
2007-05-31 14:20:00,43.0,43.07,43.0,43.05,23679.34,28.463,28.5093,28.463,28.4961,23679.34
2007-05-31 14:25:00,43.04,43.07,42.98,42.99,36132.22,28.4894,28.5093,28.4497,28.4563,36132.22
2007-05-31 14:30:00,43.0,43.05,43.0,43.03,23868.02,28.463,28.4961,28.463,28.4828,23868.02
2007-05-31 14:35:00,43.04,43.04,43.01,43.04,19245.36,28.4894,28.4894,28.4696,28.4894,19245.36
2007-05-31 14:40:00,43.03,43.04,42.99,43.03,18018.94,28.4828,28.4894,28.4563,28.4828,18018.94
2007-05-31 14:45:00,43.04,43.04,43.01,43.01,25377.46,28.4894,28.4894,28.4696,28.4696,25377.46
2007-05-31 14:50:00,43.01,43.03,43.0,43.01,14717.04,28.4696,28.4828,28.463,28.4696,14717.04
2007-05-31 14:55:00,43.0,43.01,42.97,42.98,18207.62,28.463,28.4696,28.4431,28.4497,18207.62
2007-05-31 15:00:00,42.98,43.0,42.96,43.0,35094.48,28.4497,28.463,28.4365,28.463,35094.48
2007-05-31 15:05:00,42.99,43.0,42.98,42.98,14811.38,28.4563,28.463,28.4497,28.4497,14811.38
2007-05-31 15:10:00,42.98,42.99,42.97,42.98,24528.4,28.4497,28.4563,28.4431,28.4497,24528.4
2007-05-31 15:15:00,42.98,42.98,42.97,42.98,11320.8,28.4497,28.4497,28.4431,28.4497,11320.8
2007-05-31 15:20:00,42.97,42.98,42.97,42.98,16037.8,28.4431,28.4497,28.4431,28.4497,16037.8
2007-05-31 15:25:00,42.98,42.99,42.97,42.97,30000.12,28.4497,28.4563,28.4431,28.4431,30000.12
2007-05-31 15:30:00,42.97,42.98,42.96,42.96,26981.24,28.4431,28.4497,28.4365,28.4365,26981.24
2007-05-31 15:35:00,42.96,42.97,42.96,42.97,14905.72,28.4365,28.4431,28.4365,28.4431,14905.72
2007-05-31 15:40:00,42.97,43.0,42.96,43.0,66415.36,28.4431,28.463,28.4365,28.463,66415.36
2007-05-31 15:45:00,43.0,43.0,42.97,43.0,68302.16,28.463,28.463,28.4431,28.463,68302.16
2007-05-31 15:50:00,43.0,43.01,42.97,43.0,56320.98,28.463,28.4696,28.4431,28.463,56320.98
2007-05-31 15:55:00,43.0,43.03,42.97,42.97,62736.1,28.463,28.4828,28.4431,28.4431,62736.1
2007-06-01 09:30:00,42.94,42.94,42.94,42.94,94.34,28.4233,28.4233,28.4233,28.4233,94.34
2007-06-01 09:35:00,43.09,43.1,42.92,42.93,66509.7,28.5225,28.5292,28.41,28.4166,66509.7
2007-06-01 09:40:00,42.92,42.99,42.88,42.9,39717.14,28.41,28.4563,28.3835,28.3968,39717.14
2007-06-01 09:45:00,42.9,42.97,42.89,42.97,32264.28,28.3968,28.4431,28.3902,28.4431,32264.28
2007-06-01 09:50:00,42.96,42.98,42.96,42.97,29434.08,28.4365,28.4497,28.4365,28.4431,29434.08
2007-06-01 09:55:00,42.97,43.03,42.96,43.0,68302.16,28.4431,28.4828,28.4365,28.463,68302.16
2007-06-01 10:00:00,42.99,43.16,42.98,43.16,75755.02,28.4563,28.5689,28.4497,28.5689,75755.02
2007-06-01 10:05:00,43.15,43.17,43.11,43.12,45283.2,28.5623,28.5755,28.5358,28.5424,45283.2
2007-06-01 10:10:00,43.13,43.13,43.09,43.12,46037.92,28.549,28.549,28.5225,28.5424,46037.92
2007-06-01 10:15:00,43.12,43.15,43.1,43.15,20377.44,28.5424,28.5623,28.5292,28.5623,20377.44
2007-06-01 10:20:00,43.15,43.15,43.1,43.1,40754.88,28.5623,28.5623,28.5292,28.5292,40754.88
2007-06-01 10:25:00,43.1,43.1,43.03,43.06,57453.06,28.5292,28.5292,28.4828,28.5027,57453.06
2007-06-01 10:30:00,43.06,43.06,43.01,43.01,58490.8,28.5027,28.5027,28.4696,28.4696,58490.8
2007-06-01 10:35:00,43.0,43.03,42.98,42.98,230000.92,28.463,28.4828,28.4497,28.4497,230000.92
2007-06-01 10:40:00,42.98,42.99,42.94,42.97,52736.06,28.4497,28.4563,28.4233,28.4431,52736.06
2007-06-01 10:45:00,42.97,42.99,42.96,42.96,40188.84,28.4431,28.4563,28.4365,28.4365,40188.84
2007-06-01 10:50:00,42.96,42.96,42.88,42.89,36226.56,28.4365,28.4365,28.3835,28.3902,36226.56
2007-06-01 10:55:00,42.89,42.94,42.88,42.92,42641.68,28.3902,28.4233,28.3835,28.41,42641.68
2007-06-01 11:00:00,42.92,42.96,42.91,42.96,55566.26,28.41,28.4365,28.4034,28.4365,55566.26
2007-06-01 11:05:00,42.96,42.96,42.93,42.94,18207.62,28.4365,28.4365,28.4166,28.4233,18207.62
2007-06-01 11:10:00,42.96,42.96,42.91,42.92,21037.82,28.4365,28.4365,28.4034,28.41,21037.82
2007-06-01 11:15:00,42.92,42.93,42.91,42.92,15566.1,28.41,28.4166,28.4034,28.41,15566.1
2007-06-01 11:20:00,42.91,42.92,42.88,42.89,26603.88,28.4034,28.41,28.3835,28.3902,26603.88
2007-06-01 11:25:00,42.88,42.91,42.88,42.88,35377.5,28.3835,28.4034,28.3835,28.3835,35377.5
2007-06-01 11:30:00,42.89,42.95,42.88,42.95,54811.54,28.3902,28.4299,28.3835,28.4299,54811.54
2007-06-01 11:35:00,42.95,42.96,42.93,42.94,30377.48,28.4299,28.4365,28.4166,28.4233,30377.48
2007-06-01 11:40:00,42.93,43.03,42.92,43.0,57075.7,28.4166,28.4828,28.41,28.463,57075.7
2007-06-01 11:45:00,43.0,43.01,42.97,43.01,25943.5,28.463,28.4696,28.4431,28.4696,25943.5
2007-06-01 11:50:00,43.0,43.0,42.96,42.99,30377.48,28.463,28.463,28.4365,28.4563,30377.48
2007-06-01 11:55:00,43.0,43.03,42.95,42.96,34905.8,28.463,28.4828,28.4299,28.4365,34905.8
2007-06-01 12:00:00,42.97,42.99,42.94,42.94,15943.46,28.4431,28.4563,28.4233,28.4233,15943.46
2007-06-01 12:05:00,42.95,42.95,42.89,42.9,11415.14,28.4299,28.4299,28.3902,28.3968,11415.14
2007-06-01 12:10:00,42.89,42.95,42.89,42.93,18773.66,28.3902,28.4299,28.3902,28.4166,18773.66
2007-06-01 12:15:00,42.95,42.95,42.91,42.91,179434.68,28.4299,28.4299,28.4034,28.4034,179434.68
2007-06-01 12:20:00,42.9,42.92,42.86,42.92,26320.86,28.3968,28.41,28.3703,28.41,26320.86
2007-06-01 12:25:00,42.91,42.91,42.88,42.89,15283.08,28.4034,28.4034,28.3835,28.3902,15283.08
2007-06-01 12:30:00,42.89,42.9,42.88,42.89,15660.44,28.3902,28.3968,28.3835,28.3902,15660.44
2007-06-01 12:35:00,42.89,42.9,42.87,42.89,44434.14,28.3902,28.3968,28.3769,28.3902,44434.14
2007-06-01 12:40:00,42.9,43.0,42.89,42.99,90283.38,28.3968,28.463,28.3902,28.4563,90283.38
2007-06-01 12:45:00,42.99,43.03,42.92,42.94,63773.84,28.4563,28.4828,28.41,28.4233,63773.84
2007-06-01 12:50:00,42.94,42.97,42.94,42.96,14434.02,28.4233,28.4431,28.4233,28.4365,14434.02
2007-06-01 12:55:00,42.95,43.0,42.94,42.98,31792.58,28.4299,28.463,28.4233,28.4497,31792.58
2007-06-01 13:00:00,42.97,43.0,42.96,42.97,72264.44,28.4431,28.463,28.4365,28.4431,72264.44
2007-06-01 13:05:00,42.97,43.0,42.95,42.97,24056.7,28.4431,28.463,28.4299,28.4431,24056.7
2007-06-01 13:10:00,42.96,43.01,42.96,42.98,33207.68,28.4365,28.4696,28.4365,28.4497,33207.68
2007-06-01 13:15:00,42.98,43.03,42.98,43.03,43207.72,28.4497,28.4828,28.4497,28.4828,43207.72
2007-06-01 13:20:00,43.01,43.03,42.96,42.98,24434.06,28.4696,28.4828,28.4365,28.4497,24434.06
2007-06-01 13:25:00,42.98,43.03,42.98,43.03,8018.9,28.4497,28.4828,28.4497,28.4828,8018.9
2007-06-01 13:30:00,43.01,43.04,43.01,43.04,15094.4,28.4696,28.4894,28.4696,28.4894,15094.4
2007-06-01 13:35:00,43.04,43.04,43.0,43.01,28207.66,28.4894,28.4894,28.463,28.4696,28207.66
2007-06-01 13:40:00,43.0,43.04,42.99,42.99,36981.28,28.463,28.4894,28.4563,28.4563,36981.28
2007-06-01 13:45:00,43.0,43.03,42.99,43.03,9622.68,28.463,28.4828,28.4563,28.4828,9622.68
2007-06-01 13:50:00,43.01,43.03,43.01,43.03,33019.0,28.4696,28.4828,28.4696,28.4828,33019.0
2007-06-01 13:55:00,43.01,43.01,42.98,42.98,15754.78,28.4696,28.4696,28.4497,28.4497,15754.78
2007-06-01 14:00:00,42.97,43.01,42.97,42.98,20377.44,28.4431,28.4696,28.4431,28.4497,20377.44
2007-06-01 14:05:00,42.97,42.98,42.94,42.96,32169.94,28.4431,28.4497,28.4233,28.4365,32169.94
2007-06-01 14:10:00,42.94,42.95,42.91,42.92,35283.16,28.4233,28.4299,28.4034,28.41,35283.16
2007-06-01 14:15:00,42.92,42.93,42.91,42.93,223019.76,28.41,28.4166,28.4034,28.4166,223019.76
2007-06-01 14:20:00,42.91,42.93,42.88,42.9,33396.36,28.4034,28.4166,28.3835,28.3968,33396.36
2007-06-01 14:25:00,42.89,42.95,42.89,42.94,29528.42,28.3902,28.4299,28.3902,28.4233,29528.42
2007-06-01 14:30:00,42.93,42.93,42.89,42.93,35188.82,28.4166,28.4166,28.3902,28.4166,35188.82
2007-06-01 14:35:00,42.92,42.92,42.88,42.91,20000.08,28.41,28.41,28.3835,28.4034,20000.08
2007-06-01 14:40:00,42.9,42.94,42.89,42.9,32924.66,28.3968,28.4233,28.3902,28.3968,32924.66
2007-06-01 14:45:00,42.91,42.93,42.88,42.9,33868.06,28.4034,28.4166,28.3835,28.3968,33868.06
2007-06-01 14:50:00,42.89,42.9,42.86,42.86,26603.88,28.3902,28.3968,28.3703,28.3703,26603.88
2007-06-01 14:55:00,42.87,42.93,42.87,42.9,37264.3,28.3769,28.4166,28.3769,28.3968,37264.3
2007-06-01 15:00:00,42.89,42.91,42.85,42.85,45283.2,28.3902,28.4034,28.3637,28.3637,45283.2
2007-06-01 15:05:00,42.85,42.88,42.85,42.85,27641.62,28.3637,28.3835,28.3637,28.3637,27641.62
2007-06-01 15:10:00,42.85,42.86,42.8,42.82,57264.38,28.3637,28.3703,28.3306,28.3438,57264.38
2007-06-01 15:15:00,42.82,42.88,42.82,42.85,49717.18,28.3438,28.3835,28.3438,28.3637,49717.18
2007-06-01 15:20:00,42.83,42.86,42.81,42.81,38868.08,28.3504,28.3703,28.3372,28.3372,38868.08
2007-06-01 15:25:00,42.8,42.82,42.79,42.8,38302.04,28.3306,28.3438,28.324,28.3306,38302.04
2007-06-01 15:30:00,42.8,42.82,42.79,42.79,65094.6,28.3306,28.3438,28.324,28.324,65094.6
2007-06-01 15:35:00,42.8,42.85,42.79,42.82,24528.4,28.3306,28.3637,28.324,28.3438,24528.4
2007-06-01 15:40:00,42.82,42.86,42.81,42.85,59622.88,28.3438,28.3703,28.3372,28.3637,59622.88
2007-06-01 15:45:00,42.85,42.87,42.83,42.85,51603.98,28.3637,28.3769,28.3504,28.3637,51603.98
2007-06-01 15:50:00,42.86,42.88,42.85,42.86,78302.2,28.3703,28.3835,28.3637,28.3703,78302.2
2007-06-01 15:55:00,42.85,42.87,42.83,42.86,72736.14,28.3637,28.3769,28.3504,28.3703,72736.14
2007-06-04 09:30:00,42.72,42.85,42.71,42.74,24528.4,28.2776,28.3637,28.271,28.2909,24528.4
2007-06-04 09:35:00,42.73,42.73,42.57,42.6,29811.44,28.2842,28.2842,28.1783,28.1982,29811.44
2007-06-04 09:40:00,42.6,42.62,42.55,42.59,26037.84,28.1982,28.2114,28.1651,28.1916,26037.84
2007-06-04 09:45:00,42.58,42.62,42.48,42.56,60660.62,28.185,28.2114,28.1188,28.1717,60660.62
2007-06-04 09:50:00,42.54,42.57,42.52,42.52,21132.16,28.1585,28.1783,28.1452,28.1452,21132.16
2007-06-04 09:55:00,42.54,42.57,42.53,42.54,15094.4,28.1585,28.1783,28.1519,28.1585,15094.4
2007-06-04 10:00:00,42.53,42.64,42.53,42.57,70849.34,28.1519,28.2247,28.1519,28.1783,70849.34
2007-06-04 10:05:00,42.57,42.61,42.53,42.58,45943.58,28.1783,28.2048,28.1519,28.185,45943.58
2007-06-04 10:10:00,42.57,42.61,42.57,42.58,14245.34,28.1783,28.2048,28.1783,28.185,14245.34
2007-06-04 10:15:00,42.59,42.64,42.57,42.6,31226.54,28.1916,28.2247,28.1783,28.1982,31226.54
2007-06-04 10:20:00,42.59,42.64,42.56,42.59,65377.62,28.1916,28.2247,28.1717,28.1916,65377.62
2007-06-04 10:25:00,42.6,42.66,42.6,42.66,35943.54,28.1982,28.2379,28.1982,28.2379,35943.54
2007-06-04 10:30:00,42.64,42.65,42.59,42.6,20660.46,28.2247,28.2313,28.1916,28.1982,20660.46
2007-06-04 10:35:00,42.61,42.61,42.58,42.59,6886.82,28.2048,28.2048,28.185,28.1916,6886.82
2007-06-04 10:40:00,42.58,42.61,42.57,42.6,6415.12,28.185,28.2048,28.1783,28.1982,6415.12
2007-06-04 10:45:00,42.61,42.63,42.59,42.6,7641.54,28.2048,28.2181,28.1916,28.1982,7641.54
2007-06-04 10:50:00,42.59,42.66,42.58,42.64,23962.36,28.1916,28.2379,28.185,28.2247,23962.36
2007-06-04 10:55:00,42.64,42.65,42.59,42.61,15849.12,28.2247,28.2313,28.1916,28.2048,15849.12
2007-06-04 11:00:00,42.61,42.62,42.6,42.61,7830.22,28.2048,28.2114,28.1982,28.2048,7830.22
2007-06-04 11:05:00,42.61,42.63,42.6,42.63,14056.66,28.2048,28.2181,28.1982,28.2181,14056.66
2007-06-04 11:10:00,42.64,42.64,42.58,42.63,18962.34,28.2247,28.2247,28.185,28.2181,18962.34
2007-06-04 11:15:00,42.63,42.64,42.59,42.63,45377.54,28.2181,28.2247,28.1916,28.2181,45377.54
2007-06-04 11:20:00,42.63,42.64,42.61,42.63,13207.6,28.2181,28.2247,28.2048,28.2181,13207.6
2007-06-04 11:25:00,42.62,42.64,42.6,42.6,13490.62,28.2114,28.2247,28.1982,28.1982,13490.62
2007-06-04 11:30:00,42.61,42.63,42.58,42.6,37452.98,28.2048,28.2181,28.185,28.1982,37452.98
2007-06-04 11:35:00,42.6,42.66,42.6,42.62,24151.04,28.1982,28.2379,28.1982,28.2114,24151.04
2007-06-04 11:40:00,42.62,42.66,42.62,42.64,30094.46,28.2114,28.2379,28.2114,28.2247,30094.46
2007-06-04 11:45:00,42.65,42.72,42.64,42.71,30471.82,28.2313,28.2776,28.2247,28.271,30471.82
2007-06-04 11:50:00,42.71,42.72,42.65,42.66,18773.66,28.271,28.2776,28.2313,28.2379,18773.66
2007-06-04 11:55:00,42.65,42.71,42.65,42.68,21698.2,28.2313,28.271,28.2313,28.2511,21698.2
2007-06-04 12:00:00,42.68,42.69,42.65,42.69,20849.14,28.2511,28.2578,28.2313,28.2578,20849.14
2007-06-04 12:05:00,42.7,42.72,42.65,42.66,16981.2,28.2644,28.2776,28.2313,28.2379,16981.2
2007-06-04 12:10:00,42.65,42.69,42.63,42.63,26981.24,28.2313,28.2578,28.2181,28.2181,26981.24
2007-06-04 12:15:00,42.64,42.7,42.63,42.65,37830.34,28.2247,28.2644,28.2181,28.2313,37830.34
2007-06-04 12:20:00,42.66,42.72,42.66,42.7,23679.34,28.2379,28.2776,28.2379,28.2644,23679.34
2007-06-04 12:25:00,42.69,42.73,42.68,42.7,13301.94,28.2578,28.2842,28.2511,28.2644,13301.94
2007-06-04 12:30:00,42.7,42.72,42.68,42.69,21603.86,28.2644,28.2776,28.2511,28.2578,21603.86
2007-06-04 12:35:00,42.68,42.72,42.66,42.7,22169.9,28.2511,28.2776,28.2379,28.2644,22169.9
2007-06-04 12:40:00,42.69,42.72,42.69,42.72,13679.3,28.2578,28.2776,28.2578,28.2776,13679.3
2007-06-04 12:45:00,42.72,42.72,42.7,42.72,26226.52,28.2776,28.2776,28.2644,28.2776,26226.52
2007-06-04 12:50:00,42.72,42.72,42.71,42.72,20849.14,28.2776,28.2776,28.271,28.2776,20849.14
2007-06-04 12:55:00,42.71,42.76,42.71,42.75,47830.38,28.271,28.3041,28.271,28.2975,47830.38
2007-06-04 13:00:00,42.74,42.74,42.71,42.72,17358.56,28.2909,28.2909,28.271,28.2776,17358.56
2007-06-04 13:05:00,42.71,42.75,42.69,42.69,24056.7,28.271,28.2975,28.2578,28.2578,24056.7
2007-06-04 13:10:00,42.69,42.7,42.64,42.65,23962.36,28.2578,28.2644,28.2247,28.2313,23962.36
2007-06-04 13:15:00,42.64,42.65,42.64,42.64,11132.12,28.2247,28.2313,28.2247,28.2247,11132.12
2007-06-04 13:20:00,42.63,42.66,42.62,42.65,19339.7,28.2181,28.2379,28.2114,28.2313,19339.7
2007-06-04 13:25:00,42.65,42.66,42.63,42.65,19622.72,28.2313,28.2379,28.2181,28.2313,19622.72
2007-06-04 13:30:00,42.66,42.69,42.63,42.63,10283.06,28.2379,28.2578,28.2181,28.2181,10283.06
2007-06-04 13:35:00,42.63,42.68,42.61,42.63,230378.28,28.2181,28.2511,28.2048,28.2181,230378.28
2007-06-04 13:40:00,42.63,42.7,42.62,42.69,24151.04,28.2181,28.2644,28.2114,28.2578,24151.04
2007-06-04 13:45:00,42.68,42.7,42.65,42.66,14811.38,28.2511,28.2644,28.2313,28.2379,14811.38
2007-06-04 13:50:00,42.68,42.7,42.63,42.65,257925.56,28.2511,28.2644,28.2181,28.2313,257925.56
2007-06-04 13:55:00,42.65,42.66,42.64,42.65,11886.84,28.2313,28.2379,28.2247,28.2313,11886.84
2007-06-04 14:00:00,42.65,42.7,42.64,42.69,21603.86,28.2313,28.2644,28.2247,28.2578,21603.86
2007-06-04 14:05:00,42.7,42.71,42.64,42.7,45188.86,28.2644,28.271,28.2247,28.2644,45188.86
2007-06-04 14:10:00,42.69,42.72,42.66,42.66,40000.16,28.2578,28.2776,28.2379,28.2379,40000.16
2007-06-04 14:15:00,42.66,42.68,42.64,42.68,23679.34,28.2379,28.2511,28.2247,28.2511,23679.34
2007-06-04 14:20:00,42.69,42.7,42.66,42.66,21320.84,28.2578,28.2644,28.2379,28.2379,21320.84
2007-06-04 14:25:00,42.68,42.7,42.64,42.69,30094.46,28.2511,28.2644,28.2247,28.2578,30094.46
2007-06-04 14:30:00,42.68,42.69,42.63,42.69,33962.4,28.2511,28.2578,28.2181,28.2578,33962.4
2007-06-04 14:35:00,42.7,42.73,42.68,42.71,83490.9,28.2644,28.2842,28.2511,28.271,83490.9
2007-06-04 14:40:00,42.71,42.73,42.7,42.73,19339.7,28.271,28.2842,28.2644,28.2842,19339.7
2007-06-04 14:45:00,42.73,42.73,42.7,42.7,8679.28,28.2842,28.2842,28.2644,28.2644,8679.28
2007-06-04 14:50:00,42.7,42.72,42.68,42.71,32169.94,28.2644,28.2776,28.2511,28.271,32169.94
2007-06-04 14:55:00,42.72,42.74,42.68,42.7,41132.24,28.2776,28.2909,28.2511,28.2644,41132.24
2007-06-04 15:00:00,42.72,42.74,42.71,42.73,17924.6,28.2776,28.2909,28.271,28.2842,17924.6
2007-06-04 15:05:00,42.74,42.77,42.72,42.72,51887.0,28.2909,28.3107,28.2776,28.2776,51887.0
2007-06-04 15:10:00,42.73,42.76,42.73,42.75,17264.22,28.2842,28.3041,28.2842,28.2975,17264.22
2007-06-04 15:15:00,42.76,42.81,42.75,42.78,76038.04,28.3041,28.3372,28.2975,28.3173,76038.04
2007-06-04 15:20:00,42.79,42.82,42.76,42.78,44905.84,28.324,28.3438,28.3041,28.3173,44905.84
2007-06-04 15:25:00,42.78,42.85,42.77,42.82,49811.52,28.3173,28.3637,28.3107,28.3438,49811.52
2007-06-04 15:30:00,42.82,42.82,42.77,42.77,30566.16,28.3438,28.3438,28.3107,28.3107,30566.16
2007-06-04 15:35:00,42.77,42.79,42.76,42.79,26226.52,28.3107,28.324,28.3041,28.324,26226.52
2007-06-04 15:40:00,42.79,42.8,42.76,42.77,40754.88,28.324,28.3306,28.3041,28.3107,40754.88
2007-06-04 15:45:00,42.77,42.82,42.77,42.81,32735.98,28.3107,28.3438,28.3107,28.3372,32735.98
2007-06-04 15:50:00,42.81,42.82,42.79,42.79,139906.22,28.3372,28.3438,28.324,28.324,139906.22
2007-06-04 15:55:00,42.79,42.8,42.71,42.71,154906.28,28.324,28.3306,28.271,28.271,154906.28
2007-06-05 09:30:00,42.46,42.47,42.21,42.42,84151.28,28.1055,28.1121,27.94,28.079,84151.28
2007-06-05 09:35:00,42.43,42.44,42.3,42.35,34339.76,28.0857,28.0923,27.9996,28.0327,34339.76
2007-06-05 09:40:00,42.38,42.4,42.33,42.35,13113.26,28.0526,28.0658,28.0195,28.0327,13113.26
2007-06-05 09:45:00,42.36,42.38,42.32,42.35,33019.0,28.0393,28.0526,28.0129,28.0327,33019.0
2007-06-05 09:50:00,42.34,42.41,42.33,42.4,49245.48,28.0261,28.0724,28.0195,28.0658,49245.48
2007-06-05 09:55:00,42.39,42.4,42.35,42.4,37169.96,28.0592,28.0658,28.0327,28.0658,37169.96
2007-06-05 10:00:00,42.4,42.44,42.33,42.38,49622.84,28.0658,28.0923,28.0195,28.0526,49622.84
2007-06-05 10:05:00,42.4,42.46,42.37,42.45,28396.34,28.0658,28.1055,28.046,28.0989,28396.34
2007-06-05 10:10:00,42.45,42.47,42.38,42.42,80943.72,28.0989,28.1121,28.0526,28.079,80943.72
2007-06-05 10:15:00,42.44,42.48,42.41,42.45,143208.12,28.0923,28.1188,28.0724,28.0989,143208.12
2007-06-05 10:20:00,42.46,42.47,42.41,42.44,51132.28,28.1055,28.1121,28.0724,28.0923,51132.28
2007-06-05 10:25:00,42.44,42.51,42.44,42.51,38585.06,28.0923,28.1386,28.0923,28.1386,38585.06
2007-06-05 10:30:00,42.51,42.55,42.48,42.53,33962.4,28.1386,28.1651,28.1188,28.1519,33962.4
2007-06-05 10:35:00,42.53,42.54,42.48,42.48,26792.56,28.1519,28.1585,28.1188,28.1188,26792.56
2007-06-05 10:40:00,42.47,42.51,42.44,42.45,18584.98,28.1121,28.1386,28.0923,28.0989,18584.98
2007-06-05 10:45:00,42.47,42.51,42.45,42.46,33302.02,28.1121,28.1386,28.0989,28.1055,33302.02
2007-06-05 10:50:00,42.47,42.51,42.46,42.48,20566.12,28.1121,28.1386,28.1055,28.1188,20566.12
2007-06-05 10:55:00,42.47,42.51,42.46,42.5,41792.62,28.1121,28.1386,28.1055,28.132,41792.62
2007-06-05 11:00:00,42.5,42.5,42.45,42.48,19905.74,28.132,28.132,28.0989,28.1188,19905.74
2007-06-05 11:05:00,42.48,42.48,42.45,42.47,32830.32,28.1188,28.1188,28.0989,28.1121,32830.32
2007-06-05 11:10:00,42.46,42.48,42.43,42.45,17735.92,28.1055,28.1188,28.0857,28.0989,17735.92
2007-06-05 11:15:00,42.46,42.46,42.42,42.45,19245.36,28.1055,28.1055,28.079,28.0989,19245.36
2007-06-05 11:20:00,42.45,42.51,42.44,42.5,24339.72,28.0989,28.1386,28.0923,28.132,24339.72
2007-06-05 11:25:00,42.5,42.52,42.5,42.52,24622.74,28.132,28.1452,28.132,28.1452,24622.74
2007-06-05 11:30:00,42.51,42.52,42.44,42.46,26320.86,28.1386,28.1452,28.0923,28.1055,26320.86
2007-06-05 11:35:00,42.45,42.46,42.42,42.45,29811.44,28.0989,28.1055,28.079,28.0989,29811.44
2007-06-05 11:40:00,42.45,42.45,42.41,42.42,28207.66,28.0989,28.0989,28.0724,28.079,28207.66
2007-06-05 11:45:00,42.41,42.44,42.36,42.44,30566.16,28.0724,28.0923,28.0393,28.0923,30566.16
2007-06-05 11:50:00,42.44,42.46,42.39,42.45,36226.56,28.0923,28.1055,28.0592,28.0989,36226.56
2007-06-05 11:55:00,42.45,42.47,42.43,42.43,14811.38,28.0989,28.1121,28.0857,28.0857,14811.38
2007-06-05 12:00:00,42.45,42.46,42.41,42.45,31792.58,28.0989,28.1055,28.0724,28.0989,31792.58
2007-06-05 12:05:00,42.43,42.45,42.4,42.41,20000.08,28.0857,28.0989,28.0658,28.0724,20000.08
2007-06-05 12:10:00,42.41,42.41,42.33,42.38,33490.7,28.0724,28.0724,28.0195,28.0526,33490.7
2007-06-05 12:15:00,42.38,42.39,42.34,42.34,50283.22,28.0526,28.0592,28.0261,28.0261,50283.22
2007-06-05 12:20:00,42.34,42.39,42.34,42.37,28302.0,28.0261,28.0592,28.0261,28.046,28302.0
2007-06-05 12:25:00,42.36,42.38,42.32,42.34,38019.02,28.0393,28.0526,28.0129,28.0261,38019.02
2007-06-05 12:30:00,42.34,42.38,42.34,42.38,21792.54,28.0261,28.0526,28.0261,28.0526,21792.54
2007-06-05 12:35:00,42.37,42.39,42.34,42.36,21037.82,28.046,28.0592,28.0261,28.0393,21037.82
2007-06-05 12:40:00,42.36,42.37,42.34,42.34,7830.22,28.0393,28.046,28.0261,28.0261,7830.22
2007-06-05 12:45:00,42.33,42.34,42.32,42.32,21132.16,28.0195,28.0261,28.0129,28.0129,21132.16
2007-06-05 12:50:00,42.32,42.33,42.3,42.32,5660.4,28.0129,28.0195,27.9996,28.0129,5660.4
2007-06-05 12:55:00,42.3,42.32,42.28,42.32,27735.96,27.9996,28.0129,27.9864,28.0129,27735.96
2007-06-05 13:00:00,42.3,42.32,42.29,42.32,9150.98,27.9996,28.0129,27.993,28.0129,9150.98
2007-06-05 13:05:00,42.3,42.34,42.29,42.33,16698.18,27.9996,28.0261,27.993,28.0195,16698.18
2007-06-05 13:10:00,42.33,42.35,42.32,42.33,11226.46,28.0195,28.0327,28.0129,28.0195,11226.46
2007-06-05 13:15:00,42.33,42.34,42.3,42.34,17924.6,28.0195,28.0261,27.9996,28.0261,17924.6
2007-06-05 13:20:00,42.34,42.34,42.3,42.3,16415.16,28.0261,28.0261,27.9996,27.9996,16415.16
2007-06-05 13:25:00,42.3,42.33,42.27,42.32,38113.36,27.9996,28.0195,27.9798,28.0129,38113.36
2007-06-05 13:30:00,42.32,42.32,42.29,42.3,21603.86,28.0129,28.0129,27.993,27.9996,21603.86
2007-06-05 13:35:00,42.3,42.32,42.27,42.29,22641.6,27.9996,28.0129,27.9798,27.993,22641.6
2007-06-05 13:40:00,42.29,42.3,42.23,42.25,26792.56,27.993,27.9996,27.9533,27.9665,26792.56
2007-06-05 13:45:00,42.25,42.28,42.25,42.27,27264.26,27.9665,27.9864,27.9665,27.9798,27264.26
2007-06-05 13:50:00,42.27,42.3,42.27,42.3,13867.98,27.9798,27.9996,27.9798,27.9996,13867.98
2007-06-05 13:55:00,42.29,42.35,42.29,42.29,36603.92,27.993,28.0327,27.993,27.993,36603.92
2007-06-05 14:00:00,42.3,42.32,42.28,42.3,21698.2,27.9996,28.0129,27.9864,27.9996,21698.2
2007-06-05 14:05:00,42.3,42.3,42.27,42.28,19717.06,27.9996,27.9996,27.9798,27.9864,19717.06
2007-06-05 14:10:00,42.29,42.3,42.27,42.29,15094.4,27.993,27.9996,27.9798,27.993,15094.4
2007-06-05 14:15:00,42.29,42.3,42.29,42.3,10094.38,27.993,27.9996,27.993,27.9996,10094.38
2007-06-05 14:20:00,42.3,42.33,42.28,42.32,22830.28,27.9996,28.0195,27.9864,28.0129,22830.28
2007-06-05 14:25:00,42.3,42.32,42.28,42.29,18396.3,27.9996,28.0129,27.9864,27.993,18396.3
2007-06-05 14:30:00,42.29,42.3,42.25,42.26,21509.52,27.993,27.9996,27.9665,27.9731,21509.52
2007-06-05 14:35:00,42.26,42.27,42.22,42.25,33585.04,27.9731,27.9798,27.9467,27.9665,33585.04
2007-06-05 14:40:00,42.25,42.26,42.22,42.24,25754.82,27.9665,27.9731,27.9467,27.9599,25754.82
2007-06-05 14:45:00,42.23,42.24,42.22,42.24,15094.4,27.9533,27.9599,27.9467,27.9599,15094.4
2007-06-05 14:50:00,42.24,42.24,42.21,42.24,18679.32,27.9599,27.9599,27.94,27.9599,18679.32
2007-06-05 14:55:00,42.24,42.25,42.22,42.24,36226.56,27.9599,27.9665,27.9467,27.9599,36226.56
2007-06-05 15:00:00,42.24,42.27,42.22,42.24,22641.6,27.9599,27.9798,27.9467,27.9599,22641.6
2007-06-05 15:05:00,42.24,42.28,42.23,42.28,40943.56,27.9599,27.9864,27.9533,27.9864,40943.56
2007-06-05 15:10:00,42.28,42.33,42.25,42.29,25566.14,27.9864,28.0195,27.9665,27.993,25566.14
2007-06-05 15:15:00,42.29,42.29,42.25,42.26,9339.66,27.993,27.993,27.9665,27.9731,9339.66
2007-06-05 15:20:00,42.26,42.3,42.24,42.3,25377.46,27.9731,27.9996,27.9599,27.9996,25377.46
2007-06-05 15:25:00,42.3,42.32,42.25,42.29,39528.46,27.9996,28.0129,27.9665,27.993,39528.46
2007-06-05 15:30:00,42.29,42.32,42.29,42.3,27547.28,27.993,28.0129,27.993,27.9996,27547.28
2007-06-05 15:35:00,42.29,42.3,42.26,42.27,31415.22,27.993,27.9996,27.9731,27.9798,31415.22
2007-06-05 15:40:00,42.27,42.27,42.24,42.25,24434.06,27.9798,27.9798,27.9599,27.9665,24434.06
2007-06-05 15:45:00,42.25,42.29,42.25,42.28,39622.8,27.9665,27.993,27.9665,27.9864,39622.8
2007-06-05 15:50:00,42.29,42.3,42.27,42.28,54434.18,27.993,27.9996,27.9798,27.9864,54434.18
2007-06-05 15:55:00,42.28,42.33,42.27,42.3,134717.52,27.9864,28.0195,27.9798,27.9996,134717.52
2007-06-06 09:30:00,42.12,42.19,41.99,42.0,81321.08,27.8805,27.9268,27.7944,27.801,81321.08
2007-06-06 09:35:00,42.0,42.11,41.94,42.08,47264.34,27.801,27.8739,27.7613,27.854,47264.34
2007-06-06 09:40:00,42.09,42.13,42.07,42.12,42264.32,27.8606,27.8871,27.8474,27.8805,42264.32
2007-06-06 09:45:00,42.1,42.13,42.06,42.08,71321.04,27.8672,27.8871,27.8408,27.854,71321.04
2007-06-06 09:50:00,42.06,42.12,42.06,42.1,29151.06,27.8408,27.8805,27.8408,27.8672,29151.06
2007-06-06 09:55:00,42.11,42.13,42.09,42.1,20471.78,27.8739,27.8871,27.8606,27.8672,20471.78
2007-06-06 10:00:00,42.09,42.1,42.02,42.06,71698.4,27.8606,27.8672,27.8143,27.8408,71698.4
2007-06-06 10:05:00,42.06,42.06,41.97,42.01,70283.3,27.8408,27.8408,27.7812,27.8077,70283.3
2007-06-06 10:10:00,41.99,42.02,41.94,42.01,30849.18,27.7944,27.8143,27.7613,27.8077,30849.18
2007-06-06 10:15:00,41.98,42.0,41.94,41.98,35188.82,27.7878,27.801,27.7613,27.7878,35188.82
2007-06-06 10:20:00,41.98,41.99,41.95,41.98,55471.92,27.7878,27.7944,27.7679,27.7878,55471.92
2007-06-06 10:25:00,41.99,41.99,41.95,41.98,33207.68,27.7944,27.7944,27.7679,27.7878,33207.68
2007-06-06 10:30:00,41.98,42.01,41.97,42.0,46320.94,27.7878,27.8077,27.7812,27.801,46320.94
2007-06-06 10:35:00,41.99,42.0,41.95,41.98,53113.42,27.7944,27.801,27.7679,27.7878,53113.42
2007-06-06 10:40:00,41.99,42.04,41.98,42.04,17169.88,27.7944,27.8275,27.7878,27.8275,17169.88
2007-06-06 10:45:00,42.03,42.05,42.02,42.03,41698.28,27.8209,27.8341,27.8143,27.8209,41698.28
2007-06-06 10:50:00,42.03,42.04,42.0,42.04,49717.18,27.8209,27.8275,27.801,27.8275,49717.18
2007-06-06 10:55:00,42.04,42.04,42.02,42.04,18113.28,27.8275,27.8275,27.8143,27.8275,18113.28
2007-06-06 11:00:00,42.03,42.07,42.02,42.02,28773.7,27.8209,27.8474,27.8143,27.8143,28773.7
2007-06-06 11:05:00,42.03,42.05,42.01,42.04,14717.04,27.8209,27.8341,27.8077,27.8275,14717.04
2007-06-06 11:10:00,42.04,42.06,42.03,42.05,30094.46,27.8275,27.8408,27.8209,27.8341,30094.46
2007-06-06 11:15:00,42.04,42.05,42.03,42.05,34717.12,27.8275,27.8341,27.8209,27.8341,34717.12
2007-06-06 11:20:00,42.04,42.05,42.03,42.04,28113.32,27.8275,27.8341,27.8209,27.8275,28113.32
2007-06-06 11:25:00,42.04,42.06,42.04,42.04,20188.76,27.8275,27.8408,27.8275,27.8275,20188.76
2007-06-06 11:30:00,42.04,42.05,42.03,42.05,24528.4,27.8275,27.8341,27.8209,27.8341,24528.4
2007-06-06 11:35:00,42.05,42.06,42.03,42.04,29245.4,27.8341,27.8408,27.8209,27.8275,29245.4
2007-06-06 11:40:00,42.04,42.05,42.0,42.02,21603.86,27.8275,27.8341,27.801,27.8143,21603.86
2007-06-06 11:45:00,42.03,42.03,41.94,41.94,48113.4,27.8209,27.8209,27.7613,27.7613,48113.4
2007-06-06 11:50:00,41.95,42.01,41.94,42.01,81132.4,27.7679,27.8077,27.7613,27.8077,81132.4
2007-06-06 11:55:00,42.01,42.01,41.95,41.95,22924.62,27.8077,27.8077,27.7679,27.7679,22924.62
2007-06-06 12:00:00,41.95,42.0,41.93,42.0,27641.62,27.7679,27.801,27.7547,27.801,27641.62
2007-06-06 12:05:00,42.01,42.04,42.0,42.0,18962.34,27.8077,27.8275,27.801,27.801,18962.34
2007-06-06 12:10:00,42.01,42.01,41.99,41.99,6226.44,27.8077,27.8077,27.7944,27.7944,6226.44
2007-06-06 12:15:00,42.0,42.04,41.99,42.04,2089819.68,27.801,27.8275,27.7944,27.8275,2089819.68
2007-06-06 12:20:00,42.04,42.07,42.03,42.04,16320.82,27.8275,27.8474,27.8209,27.8275,16320.82
2007-06-06 12:25:00,42.03,42.04,41.98,41.98,54434.18,27.8209,27.8275,27.7878,27.7878,54434.18
2007-06-06 12:30:00,41.99,42.0,41.97,42.0,12641.56,27.7944,27.801,27.7812,27.801,12641.56
2007-06-06 12:35:00,42.01,42.01,41.92,41.93,48113.4,27.8077,27.8077,27.7481,27.7547,48113.4
2007-06-06 12:40:00,41.94,41.95,41.91,41.92,30283.14,27.7613,27.7679,27.7415,27.7481,30283.14
2007-06-06 12:45:00,41.92,41.92,41.87,41.89,29905.78,27.7481,27.7481,27.715,27.7282,29905.78
2007-06-06 12:50:00,41.88,41.91,41.87,41.88,14245.34,27.7216,27.7415,27.715,27.7216,14245.34
2007-06-06 12:55:00,41.89,41.89,41.85,41.86,22075.56,27.7282,27.7282,27.7017,27.7084,22075.56
2007-06-06 13:00:00,41.87,41.89,41.83,41.87,18396.3,27.715,27.7282,27.6885,27.715,18396.3
2007-06-06 13:05:00,41.86,41.86,41.83,41.84,10094.38,27.7084,27.7084,27.6885,27.6951,10094.38
2007-06-06 13:10:00,41.84,41.84,41.77,41.79,22735.94,27.6951,27.6951,27.6488,27.662,22735.94
2007-06-06 13:15:00,41.77,41.79,41.77,41.77,12452.88,27.6488,27.662,27.6488,27.6488,12452.88
2007-06-06 13:20:00,41.79,41.79,41.74,41.76,20754.8,27.662,27.662,27.6289,27.6422,20754.8
2007-06-06 13:25:00,41.76,41.76,41.73,41.74,12830.24,27.6422,27.6422,27.6223,27.6289,12830.24
2007-06-06 13:30:00,41.74,41.77,41.74,41.77,14811.38,27.6289,27.6488,27.6289,27.6488,14811.38
2007-06-06 13:35:00,41.76,41.77,41.73,41.74,17169.88,27.6422,27.6488,27.6223,27.6289,17169.88
2007-06-06 13:40:00,41.74,41.75,41.73,41.74,11698.16,27.6289,27.6356,27.6223,27.6289,11698.16
2007-06-06 13:45:00,41.75,41.75,41.73,41.74,15283.08,27.6356,27.6356,27.6223,27.6289,15283.08
2007-06-06 13:50:00,41.73,41.74,41.72,41.73,18962.34,27.6223,27.6289,27.6157,27.6223,18962.34
2007-06-06 13:55:00,41.73,41.73,41.71,41.73,11698.16,27.6223,27.6223,27.6091,27.6223,11698.16
2007-06-06 14:00:00,41.73,41.77,41.71,41.72,178868.64,27.6223,27.6488,27.6091,27.6157,178868.64
2007-06-06 14:05:00,41.72,41.75,41.72,41.73,25471.8,27.6157,27.6356,27.6157,27.6223,25471.8
2007-06-06 14:10:00,41.73,41.74,41.71,41.71,46226.6,27.6223,27.6289,27.6091,27.6091,46226.6
2007-06-06 14:15:00,41.71,41.73,41.7,41.72,89528.66,27.6091,27.6223,27.6025,27.6157,89528.66
2007-06-06 14:20:00,41.72,41.73,41.69,41.71,60094.58,27.6157,27.6223,27.5958,27.6091,60094.58
2007-06-06 14:25:00,41.71,41.76,41.7,41.72,37924.68,27.6091,27.6422,27.6025,27.6157,37924.68
2007-06-06 14:30:00,41.72,41.73,41.7,41.71,27075.58,27.6157,27.6223,27.6025,27.6091,27075.58
2007-06-06 14:35:00,41.71,41.71,41.69,41.71,22735.94,27.6091,27.6091,27.5958,27.6091,22735.94
2007-06-06 14:40:00,41.71,41.76,41.69,41.75,34811.46,27.6091,27.6422,27.5958,27.6356,34811.46
2007-06-06 14:45:00,41.75,41.76,41.72,41.73,27641.62,27.6356,27.6422,27.6157,27.6223,27641.62
2007-06-06 14:50:00,41.73,41.75,41.72,41.73,30943.52,27.6223,27.6356,27.6157,27.6223,30943.52
2007-06-06 14:55:00,41.73,41.74,41.7,41.72,39622.8,27.6223,27.6289,27.6025,27.6157,39622.8
2007-06-06 15:00:00,41.73,41.73,41.66,41.7,32735.98,27.6223,27.6223,27.576,27.6025,32735.98
2007-06-06 15:05:00,41.7,41.73,41.66,41.68,29056.72,27.6025,27.6223,27.576,27.5892,29056.72
2007-06-06 15:10:00,41.7,41.7,41.66,41.68,26603.88,27.6025,27.6025,27.576,27.5892,26603.88
2007-06-06 15:15:00,41.67,41.72,41.67,41.71,26320.86,27.5826,27.6157,27.5826,27.6091,26320.86
2007-06-06 15:20:00,41.72,41.74,41.7,41.73,31037.86,27.6157,27.6289,27.6025,27.6223,31037.86
2007-06-06 15:25:00,41.73,41.75,41.72,41.72,39434.12,27.6223,27.6356,27.6157,27.6157,39434.12
2007-06-06 15:30:00,41.72,41.73,41.69,41.7,30660.5,27.6157,27.6223,27.5958,27.6025,30660.5
2007-06-06 15:35:00,41.71,41.74,41.7,41.73,50188.88,27.6091,27.6289,27.6025,27.6223,50188.88
2007-06-06 15:40:00,41.73,41.77,41.72,41.76,67264.42,27.6223,27.6488,27.6157,27.6422,67264.42
2007-06-06 15:45:00,41.77,41.77,41.75,41.76,52547.38,27.6488,27.6488,27.6356,27.6422,52547.38
2007-06-06 15:50:00,41.77,41.79,41.73,41.73,75849.36,27.6488,27.662,27.6223,27.6223,75849.36
2007-06-06 15:55:00,41.73,41.79,41.73,41.74,98207.94,27.6223,27.662,27.6223,27.6289,98207.94
2007-06-07 09:30:00,41.82,41.93,41.35,41.45,92736.22,27.6819,27.7547,27.3708,27.437,92736.22
2007-06-07 09:35:00,41.45,41.47,41.33,41.34,32924.66,27.437,27.4502,27.3575,27.3642,32924.66
2007-06-07 09:40:00,41.34,41.37,41.27,41.33,53490.78,27.3642,27.384,27.3178,27.3575,53490.78
2007-06-07 09:45:00,41.33,41.38,41.32,41.37,54905.88,27.3575,27.3906,27.3509,27.384,54905.88
2007-06-07 09:50:00,41.37,41.49,41.36,41.49,53019.08,27.384,27.4635,27.3774,27.4635,53019.08
2007-06-07 09:55:00,41.49,41.53,41.41,41.48,73207.84,27.4635,27.4899,27.4105,27.4568,73207.84
2007-06-07 10:00:00,41.5,41.51,41.39,41.41,67736.12,27.4701,27.4767,27.3973,27.4105,67736.12
2007-06-07 10:05:00,41.4,41.41,41.23,41.31,46603.96,27.4039,27.4105,27.2914,27.3443,46603.96
2007-06-07 10:10:00,41.31,41.36,41.27,41.31,30566.16,27.3443,27.3774,27.3178,27.3443,30566.16
2007-06-07 10:15:00,41.31,41.31,41.16,41.16,76698.42,27.3443,27.3443,27.245,27.245,76698.42
2007-06-07 10:20:00,41.17,41.23,41.15,41.23,178302.6,27.2516,27.2914,27.2384,27.2914,178302.6
2007-06-07 10:25:00,41.24,41.26,41.13,41.15,27358.6,27.298,27.3112,27.2252,27.2384,27358.6
2007-06-07 10:30:00,41.15,41.23,41.15,41.22,29905.78,27.2384,27.2914,27.2384,27.2847,29905.78
2007-06-07 10:35:00,41.2,41.21,41.09,41.09,29339.74,27.2715,27.2781,27.1987,27.1987,29339.74
2007-06-07 10:40:00,41.1,41.16,41.06,41.15,29528.42,27.2053,27.245,27.1788,27.2384,29528.42
2007-06-07 10:45:00,41.15,41.16,41.13,41.14,19905.74,27.2384,27.245,27.2252,27.2318,19905.74
2007-06-07 10:50:00,41.15,41.18,41.13,41.17,38113.36,27.2384,27.2583,27.2252,27.2516,38113.36
2007-06-07 10:55:00,41.17,41.23,41.13,41.23,31698.24,27.2516,27.2914,27.2252,27.2914,31698.24
2007-06-07 11:00:00,41.23,41.23,41.18,41.21,19339.7,27.2914,27.2914,27.2583,27.2781,19339.7
2007-06-07 11:05:00,41.21,41.22,41.11,41.13,45377.54,27.2781,27.2847,27.2119,27.2252,45377.54
2007-06-07 11:10:00,41.13,41.14,41.06,41.09,59339.86,27.2252,27.2318,27.1788,27.1987,59339.86
2007-06-07 11:15:00,41.09,41.12,41.07,41.1,45283.2,27.1987,27.2185,27.1854,27.2053,45283.2
2007-06-07 11:20:00,41.11,41.18,41.1,41.16,26320.86,27.2119,27.2583,27.2053,27.245,26320.86
2007-06-07 11:25:00,41.17,41.18,41.17,41.18,18396.3,27.2516,27.2583,27.2516,27.2583,18396.3
2007-06-07 11:30:00,41.18,41.21,41.17,41.2,20377.44,27.2583,27.2781,27.2516,27.2715,20377.44
2007-06-07 11:35:00,41.2,41.27,41.19,41.24,26509.54,27.2715,27.3178,27.2649,27.298,26509.54
2007-06-07 11:40:00,41.23,41.24,41.17,41.19,21132.16,27.2914,27.298,27.2516,27.2649,21132.16
2007-06-07 11:45:00,41.19,41.22,41.19,41.2,18113.28,27.2649,27.2847,27.2649,27.2715,18113.28
2007-06-07 11:50:00,41.19,41.23,41.19,41.22,11603.82,27.2649,27.2914,27.2649,27.2847,11603.82
2007-06-07 11:55:00,41.22,41.22,41.16,41.18,26320.86,27.2847,27.2847,27.245,27.2583,26320.86
2007-06-07 12:00:00,41.17,41.18,41.13,41.15,21886.88,27.2516,27.2583,27.2252,27.2384,21886.88
2007-06-07 12:05:00,41.15,41.16,41.1,41.1,14339.68,27.2384,27.245,27.2053,27.2053,14339.68
2007-06-07 12:10:00,41.11,41.16,41.1,41.15,5754.74,27.2119,27.245,27.2053,27.2384,5754.74
2007-06-07 12:15:00,41.16,41.21,41.15,41.2,28585.02,27.245,27.2781,27.2384,27.2715,28585.02
2007-06-07 12:20:00,41.19,41.2,41.18,41.18,17358.56,27.2649,27.2715,27.2583,27.2583,17358.56
2007-06-07 12:25:00,41.19,41.2,41.17,41.19,24622.74,27.2649,27.2715,27.2516,27.2649,24622.74
2007-06-07 12:30:00,41.18,41.21,41.14,41.14,30094.46,27.2583,27.2781,27.2318,27.2318,30094.46
2007-06-07 12:35:00,41.14,41.15,41.05,41.06,36415.24,27.2318,27.2384,27.1722,27.1788,36415.24
2007-06-07 12:40:00,41.07,41.11,41.02,41.02,52641.72,27.1854,27.2119,27.1523,27.1523,52641.72
2007-06-07 12:45:00,41.01,41.07,40.99,40.99,47453.02,27.1457,27.1854,27.1325,27.1325,47453.02
2007-06-07 12:50:00,40.99,41.01,40.93,40.97,52358.7,27.1325,27.1457,27.0928,27.1193,52358.7
2007-06-07 12:55:00,40.98,41.06,40.97,41.04,24339.72,27.1259,27.1788,27.1193,27.1656,24339.72
2007-06-07 13:00:00,41.03,41.07,41.03,41.03,9056.64,27.159,27.1854,27.159,27.159,9056.64
2007-06-07 13:05:00,41.04,41.07,41.04,41.06,5754.74,27.1656,27.1854,27.1656,27.1788,5754.74
2007-06-07 13:10:00,41.06,41.06,41.02,41.04,12358.54,27.1788,27.1788,27.1523,27.1656,12358.54
2007-06-07 13:15:00,41.04,41.04,40.94,40.96,25000.1,27.1656,27.1656,27.0994,27.1126,25000.1
2007-06-07 13:20:00,40.96,41.02,40.96,41.0,29151.06,27.1126,27.1523,27.1126,27.1391,29151.06
2007-06-07 13:25:00,41.01,41.04,41.0,41.02,14622.7,27.1457,27.1656,27.1391,27.1523,14622.7
2007-06-07 13:30:00,41.01,41.03,40.97,40.98,37736.0,27.1457,27.159,27.1193,27.1259,37736.0
2007-06-07 13:35:00,40.98,41.03,40.97,41.0,41415.26,27.1259,27.159,27.1193,27.1391,41415.26
2007-06-07 13:40:00,40.99,41.01,40.96,41.01,37264.3,27.1325,27.1457,27.1126,27.1457,37264.3
2007-06-07 13:45:00,41.01,41.05,40.96,40.98,43207.72,27.1457,27.1722,27.1126,27.1259,43207.72
2007-06-07 13:50:00,40.98,41.0,40.95,40.99,19245.36,27.1259,27.1391,27.106,27.1325,19245.36
2007-06-07 13:55:00,40.98,41.04,40.98,41.02,26698.22,27.1259,27.1656,27.1259,27.1523,26698.22
2007-06-07 14:00:00,41.02,41.03,41.01,41.03,11886.84,27.1523,27.159,27.1457,27.159,11886.84
2007-06-07 14:05:00,41.03,41.05,41.01,41.02,32830.32,27.159,27.1722,27.1457,27.1523,32830.32
2007-06-07 14:10:00,41.0,41.02,41.0,41.01,15754.78,27.1391,27.1523,27.1391,27.1457,15754.78
2007-06-07 14:15:00,41.0,41.03,40.98,41.02,48490.76,27.1391,27.159,27.1259,27.1523,48490.76
2007-06-07 14:20:00,41.03,41.05,40.98,41.01,43302.06,27.159,27.1722,27.1259,27.1457,43302.06
2007-06-07 14:25:00,41.01,41.07,41.01,41.04,37452.98,27.1457,27.1854,27.1457,27.1656,37452.98
2007-06-07 14:30:00,41.05,41.07,41.01,41.03,27169.92,27.1722,27.1854,27.1457,27.159,27169.92
2007-06-07 14:35:00,41.04,41.07,41.01,41.04,29151.06,27.1656,27.1854,27.1457,27.1656,29151.06
2007-06-07 14:40:00,41.04,41.15,41.03,41.15,28490.68,27.1656,27.2384,27.159,27.2384,28490.68
2007-06-07 14:45:00,41.15,41.21,41.13,41.13,62924.78,27.2384,27.2781,27.2252,27.2252,62924.78
2007-06-07 14:50:00,41.13,41.16,41.1,41.13,47641.7,27.2252,27.245,27.2053,27.2252,47641.7
2007-06-07 14:55:00,41.13,41.14,41.09,41.12,46415.28,27.2252,27.2318,27.1987,27.2185,46415.28
2007-06-07 15:00:00,41.12,41.14,41.1,41.14,41792.62,27.2185,27.2318,27.2053,27.2318,41792.62
2007-06-07 15:05:00,41.15,41.15,41.07,41.1,42169.98,27.2384,27.2384,27.1854,27.2053,42169.98
2007-06-07 15:10:00,41.1,41.13,41.1,41.13,40188.84,27.2053,27.2252,27.2053,27.2252,40188.84
2007-06-07 15:15:00,41.13,41.14,41.07,41.11,85283.36,27.2252,27.2318,27.1854,27.2119,85283.36
2007-06-07 15:20:00,41.11,41.13,41.06,41.06,52547.38,27.2119,27.2252,27.1788,27.1788,52547.38
2007-06-07 15:25:00,41.06,41.1,41.04,41.09,72264.44,27.1788,27.2053,27.1656,27.1987,72264.44
2007-06-07 15:30:00,41.1,41.13,41.06,41.1,47547.36,27.2053,27.2252,27.1788,27.2053,47547.36
2007-06-07 15:35:00,41.11,41.13,41.09,41.09,43962.44,27.2119,27.2252,27.1987,27.1987,43962.44
2007-06-07 15:40:00,41.07,41.09,40.99,40.99,127359.0,27.1854,27.1987,27.1325,27.1325,127359.0
2007-06-07 15:45:00,41.0,41.01,40.94,40.94,77075.78,27.1391,27.1457,27.0994,27.0994,77075.78
2007-06-07 15:50:00,40.94,40.95,40.89,40.89,112547.62,27.0994,27.106,27.0663,27.0663,112547.62
2007-06-07 15:55:00,40.91,40.91,40.8,40.8,212265.0,27.0795,27.0795,27.0067,27.0067,212265.0
2007-06-08 09:30:00,40.86,41.04,40.82,41.02,102641.92,27.0464,27.1656,27.02,27.1523,102641.92
2007-06-08 09:35:00,41.01,41.01,40.92,40.94,50000.2,27.1457,27.1457,27.0862,27.0994,50000.2
2007-06-08 09:40:00,40.94,40.96,40.92,40.95,69056.88,27.0994,27.1126,27.0862,27.106,69056.88
2007-06-08 09:45:00,40.95,41.02,40.93,41.02,27452.94,27.106,27.1523,27.0928,27.1523,27452.94
2007-06-08 09:50:00,41.01,41.23,41.01,41.2,133019.4,27.1457,27.2914,27.1457,27.2715,133019.4
2007-06-08 09:55:00,41.2,41.22,41.15,41.16,30849.18,27.2715,27.2847,27.2384,27.245,30849.18
2007-06-08 10:00:00,41.15,41.2,41.11,41.17,56887.02,27.2384,27.2715,27.2119,27.2516,56887.02
2007-06-08 10:05:00,41.17,41.2,41.14,41.16,41320.92,27.2516,27.2715,27.2318,27.245,41320.92
2007-06-08 10:10:00,41.16,41.33,41.16,41.31,74528.6,27.245,27.3575,27.245,27.3443,74528.6
2007-06-08 10:15:00,41.31,41.32,41.22,41.29,53302.1,27.3443,27.3509,27.2847,27.3311,53302.1
2007-06-08 10:20:00,41.29,41.33,41.28,41.3,50000.2,27.3311,27.3575,27.3244,27.3377,50000.2
2007-06-08 10:25:00,41.31,41.32,41.23,41.28,45566.22,27.3443,27.3509,27.2914,27.3244,45566.22
2007-06-08 10:30:00,41.28,41.3,41.18,41.2,62358.74,27.3244,27.3377,27.2583,27.2715,62358.74
2007-06-08 10:35:00,41.19,41.2,41.13,41.17,47453.02,27.2649,27.2715,27.2252,27.2516,47453.02
2007-06-08 10:40:00,41.18,41.18,41.13,41.15,29151.06,27.2583,27.2583,27.2252,27.2384,29151.06
2007-06-08 10:45:00,41.15,41.15,41.09,41.1,30188.8,27.2384,27.2384,27.1987,27.2053,30188.8
2007-06-08 10:50:00,41.11,41.12,41.07,41.1,49245.48,27.2119,27.2185,27.1854,27.2053,49245.48
2007-06-08 10:55:00,41.11,41.13,41.07,41.07,37358.64,27.2119,27.2252,27.1854,27.1854,37358.64
2007-06-08 11:00:00,41.07,41.07,41.02,41.03,38679.4,27.1854,27.1854,27.1523,27.159,38679.4
2007-06-08 11:05:00,41.03,41.09,41.03,41.06,52736.06,27.159,27.1987,27.159,27.1788,52736.06
2007-06-08 11:10:00,41.07,41.09,41.05,41.09,31226.54,27.1854,27.1987,27.1722,27.1987,31226.54
2007-06-08 11:15:00,41.09,41.15,41.09,41.14,12830.24,27.1987,27.2384,27.1987,27.2318,12830.24
2007-06-08 11:20:00,41.13,41.18,41.13,41.16,16603.84,27.2252,27.2583,27.2252,27.245,16603.84
2007-06-08 11:25:00,41.16,41.16,41.1,41.12,15471.76,27.245,27.245,27.2053,27.2185,15471.76
2007-06-08 11:30:00,41.11,41.13,41.07,41.12,18396.3,27.2119,27.2252,27.1854,27.2185,18396.3
2007-06-08 11:35:00,41.12,41.14,41.11,41.13,8301.92,27.2185,27.2318,27.2119,27.2252,8301.92
2007-06-08 11:40:00,41.12,41.21,41.11,41.21,14434.02,27.2185,27.2781,27.2119,27.2781,14434.02
2007-06-08 11:45:00,41.21,41.21,41.18,41.21,13113.26,27.2781,27.2781,27.2583,27.2781,13113.26
2007-06-08 11:50:00,41.21,41.21,41.19,41.19,16792.52,27.2781,27.2781,27.2649,27.2649,16792.52
2007-06-08 11:55:00,41.19,41.2,41.14,41.2,18207.62,27.2649,27.2715,27.2318,27.2715,18207.62
2007-06-08 12:00:00,41.21,41.21,41.14,41.17,15943.46,27.2781,27.2781,27.2318,27.2516,15943.46
2007-06-08 12:05:00,41.18,41.2,41.13,41.16,37075.62,27.2583,27.2715,27.2252,27.245,37075.62
2007-06-08 12:10:00,41.14,41.16,41.11,41.14,12075.52,27.2318,27.245,27.2119,27.2318,12075.52
2007-06-08 12:15:00,41.14,41.19,41.14,41.18,7169.84,27.2318,27.2649,27.2318,27.2583,7169.84
2007-06-08 12:20:00,41.19,41.19,41.18,41.19,3962.28,27.2649,27.2649,27.2583,27.2649,3962.28
2007-06-08 12:25:00,41.18,41.2,41.18,41.18,7358.52,27.2583,27.2715,27.2583,27.2583,7358.52
2007-06-08 12:30:00,41.19,41.2,41.16,41.18,14056.66,27.2649,27.2715,27.245,27.2583,14056.66
2007-06-08 12:35:00,41.18,41.21,41.14,41.21,28207.66,27.2583,27.2781,27.2318,27.2781,28207.66
2007-06-08 12:40:00,41.2,41.21,41.17,41.18,8018.9,27.2715,27.2781,27.2516,27.2583,8018.9
2007-06-08 12:45:00,41.18,41.19,41.13,41.17,26698.22,27.2583,27.2649,27.2252,27.2516,26698.22
2007-06-08 12:50:00,41.17,41.19,41.16,41.18,14434.02,27.2516,27.2649,27.245,27.2583,14434.02
2007-06-08 12:55:00,41.18,41.23,41.18,41.19,46132.26,27.2583,27.2914,27.2583,27.2649,46132.26
2007-06-08 13:00:00,41.19,41.2,41.17,41.17,8018.9,27.2649,27.2715,27.2516,27.2516,8018.9
2007-06-08 13:05:00,41.18,41.18,41.14,41.15,19622.72,27.2583,27.2583,27.2318,27.2384,19622.72
2007-06-08 13:10:00,41.15,41.16,41.12,41.12,8113.24,27.2384,27.245,27.2185,27.2185,8113.24
2007-06-08 13:15:00,41.12,41.16,41.12,41.14,10660.42,27.2185,27.245,27.2185,27.2318,10660.42
2007-06-08 13:20:00,41.15,41.15,41.12,41.14,14339.68,27.2384,27.2384,27.2185,27.2318,14339.68
2007-06-08 13:25:00,41.14,41.14,41.11,41.12,18018.94,27.2318,27.2318,27.2119,27.2185,18018.94
2007-06-08 13:30:00,41.12,41.13,41.1,41.12,17924.6,27.2185,27.2252,27.2053,27.2185,17924.6
2007-06-08 13:35:00,41.12,41.18,41.12,41.16,39905.82,27.2185,27.2583,27.2185,27.245,39905.82
2007-06-08 13:40:00,41.17,41.26,41.16,41.24,28396.34,27.2516,27.3112,27.245,27.298,28396.34
2007-06-08 13:45:00,41.23,41.26,41.2,41.24,37924.68,27.2914,27.3112,27.2715,27.298,37924.68
2007-06-08 13:50:00,41.24,41.29,41.23,41.29,44339.8,27.298,27.3311,27.2914,27.3311,44339.8
2007-06-08 13:55:00,41.29,41.31,41.28,41.31,43773.76,27.3311,27.3443,27.3244,27.3443,43773.76
2007-06-08 14:00:00,41.3,41.34,41.3,41.34,20094.42,27.3377,27.3642,27.3377,27.3642,20094.42
2007-06-08 14:05:00,41.33,41.4,41.32,41.4,16792.52,27.3575,27.4039,27.3509,27.4039,16792.52
2007-06-08 14:10:00,41.4,41.48,41.4,41.47,43679.42,27.4039,27.4568,27.4039,27.4502,43679.42
2007-06-08 14:15:00,41.46,41.51,41.46,41.5,90660.74,27.4436,27.4767,27.4436,27.4701,90660.74
2007-06-08 14:20:00,41.5,41.53,41.49,41.51,55471.92,27.4701,27.4899,27.4635,27.4767,55471.92
2007-06-08 14:25:00,41.51,41.58,41.51,41.57,125000.5,27.4767,27.523,27.4767,27.5164,125000.5
2007-06-08 14:30:00,41.56,41.6,41.56,41.6,88302.24,27.5098,27.5363,27.5098,27.5363,88302.24
2007-06-08 14:35:00,41.59,41.6,41.56,41.59,31792.58,27.5296,27.5363,27.5098,27.5296,31792.58
2007-06-08 14:40:00,41.58,41.62,41.53,41.56,41226.58,27.523,27.5495,27.4899,27.5098,41226.58
2007-06-08 14:45:00,41.55,41.58,41.53,41.54,30849.18,27.5032,27.523,27.4899,27.4966,30849.18
2007-06-08 14:50:00,41.54,41.59,41.54,41.56,15943.46,27.4966,27.5296,27.4966,27.5098,15943.46
2007-06-08 14:55:00,41.54,41.62,41.54,41.58,38302.04,27.4966,27.5495,27.4966,27.523,38302.04
2007-06-08 15:00:00,41.57,41.69,41.57,41.65,100377.76,27.5164,27.5958,27.5164,27.5694,100377.76
2007-06-08 15:05:00,41.65,41.68,41.63,41.66,83962.6,27.5694,27.5892,27.5561,27.576,83962.6
2007-06-08 15:10:00,41.66,41.74,41.66,41.74,136887.34,27.576,27.6289,27.576,27.6289,136887.34
2007-06-08 15:15:00,41.73,41.79,41.72,41.77,169717.66,27.6223,27.662,27.6157,27.6488,169717.66
2007-06-08 15:20:00,41.77,41.82,41.74,41.82,141510.0,27.6488,27.6819,27.6289,27.6819,141510.0
2007-06-08 15:25:00,41.83,41.83,41.76,41.8,68585.18,27.6885,27.6885,27.6422,27.6687,68585.18
2007-06-08 15:30:00,41.8,41.85,41.8,41.82,86509.78,27.6687,27.7017,27.6687,27.6819,86509.78
2007-06-08 15:35:00,41.82,41.86,41.79,41.86,83868.26,27.6819,27.7084,27.662,27.7084,83868.26
2007-06-08 15:40:00,41.85,41.97,41.85,41.92,130283.54,27.7017,27.7812,27.7017,27.7481,130283.54
2007-06-08 15:45:00,41.91,41.99,41.91,41.94,69245.56,27.7415,27.7944,27.7415,27.7613,69245.56
2007-06-08 15:50:00,41.95,41.97,41.92,41.92,81226.74,27.7679,27.7812,27.7481,27.7481,81226.74
2007-06-08 15:55:00,41.92,42.03,41.92,41.94,133019.4,27.7481,27.8209,27.7481,27.7613,133019.4
2007-06-11 09:30:00,41.85,41.9,41.72,41.8,53679.46,27.7017,27.7348,27.6157,27.6687,53679.46
2007-06-11 09:35:00,41.8,41.83,41.72,41.81,30377.48,27.6687,27.6885,27.6157,27.6753,30377.48
2007-06-11 09:40:00,41.8,41.9,41.8,41.87,23962.36,27.6687,27.7348,27.6687,27.715,23962.36
2007-06-11 09:45:00,41.87,41.97,41.86,41.9,30660.5,27.715,27.7812,27.7084,27.7348,30660.5
2007-06-11 09:50:00,41.9,41.94,41.85,41.88,43207.72,27.7348,27.7613,27.7017,27.7216,43207.72
2007-06-11 09:55:00,41.87,41.98,41.83,41.83,41415.26,27.715,27.7878,27.6885,27.6885,41415.26
2007-06-11 10:00:00,41.85,41.98,41.84,41.93,33962.4,27.7017,27.7878,27.6951,27.7547,33962.4
2007-06-11 10:05:00,41.93,42.0,41.91,41.99,16509.5,27.7547,27.801,27.7415,27.7944,16509.5
2007-06-11 10:10:00,41.97,42.0,41.94,42.0,42264.32,27.7812,27.801,27.7613,27.801,42264.32
2007-06-11 10:15:00,41.99,42.03,41.97,41.97,26509.54,27.7944,27.8209,27.7812,27.7812,26509.54
2007-06-11 10:20:00,41.97,41.97,41.88,41.89,38490.72,27.7812,27.7812,27.7216,27.7282,38490.72
2007-06-11 10:25:00,41.9,41.93,41.89,41.89,41226.58,27.7348,27.7547,27.7282,27.7282,41226.58
2007-06-11 10:30:00,41.89,41.95,41.89,41.95,53585.12,27.7282,27.7679,27.7282,27.7679,53585.12
2007-06-11 10:35:00,41.95,41.99,41.94,41.95,33019.0,27.7679,27.7944,27.7613,27.7679,33019.0
2007-06-11 10:40:00,41.97,41.98,41.94,41.95,34434.1,27.7812,27.7878,27.7613,27.7679,34434.1
2007-06-11 10:45:00,41.95,41.97,41.9,41.94,31603.9,27.7679,27.7812,27.7348,27.7613,31603.9
2007-06-11 10:50:00,41.94,42.01,41.94,41.98,26415.2,27.7613,27.8077,27.7613,27.7878,26415.2
2007-06-11 10:55:00,41.95,41.98,41.94,41.95,18962.34,27.7679,27.7878,27.7613,27.7679,18962.34
2007-06-11 11:00:00,41.94,41.99,41.94,41.99,23490.66,27.7613,27.7944,27.7613,27.7944,23490.66
2007-06-11 11:05:00,41.98,42.03,41.98,42.0,22452.92,27.7878,27.8209,27.7878,27.801,22452.92
2007-06-11 11:10:00,42.01,42.06,42.0,42.02,42547.34,27.8077,27.8408,27.801,27.8143,42547.34
2007-06-11 11:15:00,42.03,42.08,42.02,42.05,45660.56,27.8209,27.854,27.8143,27.8341,45660.56
2007-06-11 11:20:00,42.04,42.05,42.02,42.02,38679.4,27.8275,27.8341,27.8143,27.8143,38679.4
2007-06-11 11:25:00,42.02,42.1,42.02,42.07,32452.96,27.8143,27.8672,27.8143,27.8474,32452.96
2007-06-11 11:30:00,42.07,42.1,42.06,42.09,29245.4,27.8474,27.8672,27.8408,27.8606,29245.4
2007-06-11 11:35:00,42.09,42.12,42.09,42.11,25660.48,27.8606,27.8805,27.8606,27.8739,25660.48
2007-06-11 11:40:00,42.1,42.17,42.1,42.13,60188.92,27.8672,27.9136,27.8672,27.8871,60188.92
2007-06-11 11:45:00,42.15,42.21,42.13,42.18,21603.86,27.9003,27.94,27.8871,27.9202,21603.86
2007-06-11 11:50:00,42.17,42.22,42.16,42.21,33585.04,27.9136,27.9467,27.9069,27.94,33585.04
2007-06-11 11:55:00,42.21,42.23,42.19,42.23,19339.7,27.94,27.9533,27.9268,27.9533,19339.7
2007-06-11 12:00:00,42.23,42.25,42.21,42.24,26698.22,27.9533,27.9665,27.94,27.9599,26698.22
2007-06-11 12:05:00,42.23,42.23,42.16,42.16,18396.3,27.9533,27.9533,27.9069,27.9069,18396.3
2007-06-11 12:10:00,42.16,42.16,42.12,42.13,43302.06,27.9069,27.9069,27.8805,27.8871,43302.06
2007-06-11 12:15:00,42.15,42.16,42.13,42.13,16886.86,27.9003,27.9069,27.8871,27.8871,16886.86
2007-06-11 12:20:00,42.15,42.18,42.12,42.16,36037.88,27.9003,27.9202,27.8805,27.9069,36037.88
2007-06-11 12:25:00,42.17,42.17,42.15,42.16,2735.86,27.9136,27.9136,27.9003,27.9069,2735.86
2007-06-11 12:30:00,42.15,42.19,42.15,42.18,48113.4,27.9003,27.9268,27.9003,27.9202,48113.4
2007-06-11 12:35:00,42.19,42.2,42.18,42.19,10471.74,27.9268,27.9334,27.9202,27.9268,10471.74
2007-06-11 12:40:00,42.18,42.23,42.18,42.23,17169.88,27.9202,27.9533,27.9202,27.9533,17169.88
2007-06-11 12:45:00,42.23,42.26,42.21,42.26,18207.62,27.9533,27.9731,27.94,27.9731,18207.62
2007-06-11 12:50:00,42.26,42.27,42.24,42.26,27547.28,27.9731,27.9798,27.9599,27.9731,27547.28
2007-06-11 12:55:00,42.26,42.26,42.23,42.24,21037.82,27.9731,27.9731,27.9533,27.9599,21037.82
2007-06-11 13:00:00,42.24,42.24,42.21,42.23,16226.48,27.9599,27.9599,27.94,27.9533,16226.48
2007-06-11 13:05:00,42.23,42.25,42.23,42.23,32547.3,27.9533,27.9665,27.9533,27.9533,32547.3
2007-06-11 13:10:00,42.24,42.27,42.23,42.27,67736.12,27.9599,27.9798,27.9533,27.9798,67736.12
2007-06-11 13:15:00,42.26,42.35,42.26,42.35,35000.14,27.9731,28.0327,27.9731,28.0327,35000.14
2007-06-11 13:20:00,42.35,42.35,42.33,42.34,61132.32,28.0327,28.0327,28.0195,28.0261,61132.32
2007-06-11 13:25:00,42.33,42.36,42.33,42.36,41792.62,28.0195,28.0393,28.0195,28.0393,41792.62
2007-06-11 13:30:00,42.35,42.36,42.35,42.36,19245.36,28.0327,28.0393,28.0327,28.0393,19245.36
2007-06-11 13:35:00,42.35,42.4,42.35,42.4,52264.36,28.0327,28.0658,28.0327,28.0658,52264.36
2007-06-11 13:40:00,42.4,42.4,42.35,42.36,55283.24,28.0658,28.0658,28.0327,28.0393,55283.24
2007-06-11 13:45:00,42.36,42.38,42.35,42.36,39245.44,28.0393,28.0526,28.0327,28.0393,39245.44
2007-06-11 13:50:00,42.35,42.39,42.35,42.37,24151.04,28.0327,28.0592,28.0327,28.046,24151.04
2007-06-11 13:55:00,42.37,42.39,42.35,42.37,56604.0,28.046,28.0592,28.0327,28.046,56604.0
2007-06-11 14:00:00,42.37,42.4,42.36,42.39,34811.46,28.046,28.0658,28.0393,28.0592,34811.46
2007-06-11 14:05:00,42.39,42.45,42.39,42.43,35660.52,28.0592,28.0989,28.0592,28.0857,35660.52
2007-06-11 14:10:00,42.44,42.45,42.38,42.38,38868.08,28.0923,28.0989,28.0526,28.0526,38868.08
2007-06-11 14:15:00,42.38,42.45,42.38,42.44,47641.7,28.0526,28.0989,28.0526,28.0923,47641.7
2007-06-11 14:20:00,42.46,42.46,42.44,42.44,19905.74,28.1055,28.1055,28.0923,28.0923,19905.74
2007-06-11 14:25:00,42.45,42.47,42.44,42.46,47075.66,28.0989,28.1121,28.0923,28.1055,47075.66
2007-06-11 14:30:00,42.46,42.46,42.42,42.43,28585.02,28.1055,28.1055,28.079,28.0857,28585.02
2007-06-11 14:35:00,42.42,42.43,42.4,42.4,17641.58,28.079,28.0857,28.0658,28.0658,17641.58
2007-06-11 14:40:00,42.4,42.44,42.4,42.42,33490.7,28.0658,28.0923,28.0658,28.079,33490.7
2007-06-11 14:45:00,42.43,42.5,42.42,42.48,57075.7,28.0857,28.132,28.079,28.1188,57075.7
2007-06-11 14:50:00,42.47,42.55,42.47,42.54,86792.8,28.1121,28.1651,28.1121,28.1585,86792.8
2007-06-11 14:55:00,42.54,42.55,42.52,42.52,45283.2,28.1585,28.1651,28.1452,28.1452,45283.2
2007-06-11 15:00:00,42.51,42.54,42.5,42.51,74151.24,28.1386,28.1585,28.132,28.1386,74151.24
2007-06-11 15:05:00,42.5,42.55,42.5,42.52,73396.52,28.132,28.1651,28.132,28.1452,73396.52
2007-06-11 15:10:00,42.52,42.55,42.51,42.53,50566.24,28.1452,28.1651,28.1386,28.1519,50566.24
2007-06-11 15:15:00,42.54,42.58,42.52,42.58,40943.56,28.1585,28.185,28.1452,28.185,40943.56
2007-06-11 15:20:00,42.57,42.59,42.53,42.58,61887.04,28.1783,28.1916,28.1519,28.185,61887.04
2007-06-11 15:25:00,42.57,42.6,42.55,42.58,70000.28,28.1783,28.1982,28.1651,28.185,70000.28
2007-06-11 15:30:00,42.57,42.59,42.56,42.56,77358.8,28.1783,28.1916,28.1717,28.1717,77358.8
2007-06-11 15:35:00,42.56,42.56,42.52,42.52,112547.62,28.1717,28.1717,28.1452,28.1452,112547.62
2007-06-11 15:40:00,42.53,42.57,42.51,42.53,141510.0,28.1519,28.1783,28.1386,28.1519,141510.0
2007-06-11 15:45:00,42.53,42.53,42.5,42.52,95566.42,28.1519,28.1519,28.132,28.1452,95566.42
2007-06-11 15:50:00,42.52,42.52,42.44,42.47,138019.42,28.1452,28.1452,28.0923,28.1121,138019.42
2007-06-11 15:55:00,42.47,42.48,42.44,42.45,93585.28,28.1121,28.1188,28.0923,28.0989,93585.28
2007-06-12 09:30:00,42.29,42.4,42.09,42.21,36415.24,27.993,28.0658,27.8606,27.94,36415.24
2007-06-12 09:35:00,42.22,42.26,42.22,42.25,23207.64,27.9467,27.9731,27.9467,27.9665,23207.64
2007-06-12 09:40:00,42.25,42.45,42.25,42.45,59151.18,27.9665,28.0989,27.9665,28.0989,59151.18
2007-06-12 09:45:00,42.45,42.56,42.41,42.56,56415.32,28.0989,28.1717,28.0724,28.1717,56415.32
2007-06-12 09:50:00,42.54,42.58,42.48,42.48,69151.22,28.1585,28.185,28.1188,28.1188,69151.22
2007-06-12 09:55:00,42.5,42.56,42.39,42.43,53490.78,28.132,28.1717,28.0592,28.0857,53490.78
2007-06-12 10:00:00,42.42,42.42,42.29,42.35,47358.68,28.079,28.079,27.993,28.0327,47358.68
2007-06-12 10:05:00,42.33,42.43,42.32,42.4,33773.72,28.0195,28.0857,28.0129,28.0658,33773.72
2007-06-12 10:10:00,42.39,42.41,42.29,42.33,31132.2,28.0592,28.0724,27.993,28.0195,31132.2
2007-06-12 10:15:00,42.3,42.3,42.11,42.16,115094.8,27.9996,27.9996,27.8739,27.9069,115094.8
2007-06-12 10:20:00,42.16,42.19,42.11,42.13,26132.18,27.9069,27.9268,27.8739,27.8871,26132.18
2007-06-12 10:25:00,42.11,42.18,42.07,42.07,33396.36,27.8739,27.9202,27.8474,27.8474,33396.36
2007-06-12 10:30:00,42.08,42.11,42.02,42.09,64905.92,27.854,27.8739,27.8143,27.8606,64905.92
2007-06-12 10:35:00,42.1,42.11,42.05,42.07,59717.22,27.8672,27.8739,27.8341,27.8474,59717.22
2007-06-12 10:40:00,42.07,42.17,42.06,42.11,24622.74,27.8474,27.9136,27.8408,27.8739,24622.74
2007-06-12 10:45:00,42.11,42.13,42.1,42.13,11132.12,27.8739,27.8871,27.8672,27.8871,11132.12
2007-06-12 10:50:00,42.13,42.13,42.07,42.1,16792.52,27.8871,27.8871,27.8474,27.8672,16792.52
2007-06-12 10:55:00,42.09,42.17,42.08,42.13,17075.54,27.8606,27.9136,27.854,27.8871,17075.54
2007-06-12 11:00:00,42.15,42.16,42.09,42.11,30943.52,27.9003,27.9069,27.8606,27.8739,30943.52
2007-06-12 11:05:00,42.12,42.18,42.07,42.15,51603.98,27.8805,27.9202,27.8474,27.9003,51603.98
2007-06-12 11:10:00,42.15,42.17,42.13,42.17,18868.0,27.9003,27.9136,27.8871,27.9136,18868.0
2007-06-12 11:15:00,42.17,42.2,42.17,42.2,16509.5,27.9136,27.9334,27.9136,27.9334,16509.5
2007-06-12 11:20:00,42.19,42.24,42.19,42.23,15000.06,27.9268,27.9599,27.9268,27.9533,15000.06
2007-06-12 11:25:00,42.24,42.25,42.19,42.19,22452.92,27.9599,27.9665,27.9268,27.9268,22452.92
2007-06-12 11:30:00,42.18,42.21,42.16,42.16,16037.8,27.9202,27.94,27.9069,27.9069,16037.8
2007-06-12 11:35:00,42.16,42.26,42.15,42.24,19622.72,27.9069,27.9731,27.9003,27.9599,19622.72
2007-06-12 11:40:00,42.24,42.29,42.24,42.29,14151.0,27.9599,27.993,27.9599,27.993,14151.0
2007-06-12 11:45:00,42.29,42.44,42.29,42.42,38396.38,27.993,28.0923,27.993,28.079,38396.38
2007-06-12 11:50:00,42.43,42.46,42.43,42.46,13301.94,28.0857,28.1055,28.0857,28.1055,13301.94
2007-06-12 11:55:00,42.45,42.51,42.4,42.43,23396.32,28.0989,28.1386,28.0658,28.0857,23396.32
2007-06-12 12:00:00,42.43,42.45,42.32,42.32,27924.64,28.0857,28.0989,28.0129,28.0129,27924.64
2007-06-12 12:05:00,42.32,42.34,42.28,42.32,38113.36,28.0129,28.0261,27.9864,28.0129,38113.36
2007-06-12 12:10:00,42.3,42.33,42.25,42.28,26037.84,27.9996,28.0195,27.9665,27.9864,26037.84
2007-06-12 12:15:00,42.3,42.3,42.27,42.28,31792.58,27.9996,27.9996,27.9798,27.9864,31792.58
2007-06-12 12:20:00,42.29,42.3,42.27,42.29,29811.44,27.993,27.9996,27.9798,27.993,29811.44
2007-06-12 12:25:00,42.29,42.32,42.28,42.29,40754.88,27.993,28.0129,27.9864,27.993,40754.88
2007-06-12 12:30:00,42.29,42.33,42.27,42.28,21792.54,27.993,28.0195,27.9798,27.9864,21792.54
2007-06-12 12:35:00,42.28,42.34,42.28,42.34,15566.1,27.9864,28.0261,27.9864,28.0261,15566.1
2007-06-12 12:40:00,42.33,42.36,42.33,42.35,15094.4,28.0195,28.0393,28.0195,28.0327,15094.4
2007-06-12 12:45:00,42.35,42.37,42.35,42.36,25283.12,28.0327,28.046,28.0327,28.0393,25283.12
2007-06-12 12:50:00,42.36,42.37,42.34,42.35,15566.1,28.0393,28.046,28.0261,28.0327,15566.1
2007-06-12 12:55:00,42.35,42.4,42.35,42.39,41132.24,28.0327,28.0658,28.0327,28.0592,41132.24
2007-06-12 13:00:00,42.39,42.4,42.35,42.36,34434.1,28.0592,28.0658,28.0327,28.0393,34434.1
2007-06-12 13:05:00,42.36,42.38,42.35,42.38,31698.24,28.0393,28.0526,28.0327,28.0526,31698.24
2007-06-12 13:10:00,42.37,42.39,42.35,42.39,13962.32,28.046,28.0592,28.0327,28.0592,13962.32
2007-06-12 13:15:00,42.38,42.46,42.38,42.46,47830.38,28.0526,28.1055,28.0526,28.1055,47830.38
2007-06-12 13:20:00,42.46,42.54,42.46,42.51,72453.12,28.1055,28.1585,28.1055,28.1386,72453.12
2007-06-12 13:25:00,42.51,42.54,42.51,42.53,43302.06,28.1386,28.1585,28.1386,28.1519,43302.06
2007-06-12 13:30:00,42.53,42.54,42.51,42.53,52358.7,28.1519,28.1585,28.1386,28.1519,52358.7
2007-06-12 13:35:00,42.53,42.55,42.51,42.55,65471.96,28.1519,28.1651,28.1386,28.1651,65471.96
2007-06-12 13:40:00,42.54,42.55,42.47,42.5,37736.0,28.1585,28.1651,28.1121,28.132,37736.0
2007-06-12 13:45:00,42.51,42.59,42.48,42.56,92641.88,28.1386,28.1916,28.1188,28.1717,92641.88
2007-06-12 13:50:00,42.56,42.58,42.55,42.56,46037.92,28.1717,28.185,28.1651,28.1717,46037.92
2007-06-12 13:55:00,42.55,42.58,42.55,42.58,31509.56,28.1651,28.185,28.1651,28.185,31509.56
2007-06-12 14:00:00,42.58,42.64,42.58,42.64,66698.38,28.185,28.2247,28.185,28.2247,66698.38
2007-06-12 14:05:00,42.63,42.64,42.55,42.57,49151.14,28.2181,28.2247,28.1651,28.1783,49151.14
2007-06-12 14:10:00,42.57,42.59,42.55,42.57,43207.72,28.1783,28.1916,28.1651,28.1783,43207.72
2007-06-12 14:15:00,42.57,42.57,42.51,42.51,50000.2,28.1783,28.1783,28.1386,28.1386,50000.2
2007-06-12 14:20:00,42.51,42.54,42.51,42.52,51415.3,28.1386,28.1585,28.1386,28.1452,51415.3
2007-06-12 14:25:00,42.52,42.54,42.47,42.52,87264.5,28.1452,28.1585,28.1121,28.1452,87264.5
2007-06-12 14:30:00,42.52,42.55,42.5,42.53,66132.34,28.1452,28.1651,28.132,28.1519,66132.34
2007-06-12 14:35:00,42.53,42.58,42.43,42.44,64905.92,28.1519,28.185,28.0857,28.0923,64905.92
2007-06-12 14:40:00,42.44,42.44,42.34,42.35,51981.34,28.0923,28.0923,28.0261,28.0327,51981.34
2007-06-12 14:45:00,42.34,42.36,42.28,42.29,58585.14,28.0261,28.0393,27.9864,27.993,58585.14
2007-06-12 14:50:00,42.3,42.39,42.3,42.39,51981.34,27.9996,28.0592,27.9996,28.0592,51981.34
2007-06-12 14:55:00,42.41,42.41,42.34,42.38,60943.64,28.0724,28.0724,28.0261,28.0526,60943.64
2007-06-12 15:00:00,42.39,42.46,42.39,42.43,60849.3,28.0592,28.1055,28.0592,28.0857,60849.3
2007-06-12 15:05:00,42.43,42.44,42.29,42.29,116038.2,28.0857,28.0923,27.993,27.993,116038.2
2007-06-12 15:10:00,42.29,42.34,42.22,42.23,73302.18,27.993,28.0261,27.9467,27.9533,73302.18
2007-06-12 15:15:00,42.23,42.27,42.19,42.27,43962.44,27.9533,27.9798,27.9268,27.9798,43962.44
2007-06-12 15:20:00,42.27,42.28,42.24,42.25,53585.12,27.9798,27.9864,27.9599,27.9665,53585.12
2007-06-12 15:25:00,42.25,42.27,42.24,42.26,54339.84,27.9665,27.9798,27.9599,27.9731,54339.84
2007-06-12 15:30:00,42.25,42.27,42.2,42.22,59528.54,27.9665,27.9798,27.9334,27.9467,59528.54
2007-06-12 15:35:00,42.21,42.25,42.19,42.2,540568.2,27.94,27.9665,27.9268,27.9334,540568.2
2007-06-12 15:40:00,42.21,42.22,42.13,42.13,80283.34,27.94,27.9467,27.8871,27.8871,80283.34
2007-06-12 15:45:00,42.15,42.15,42.09,42.11,110377.8,27.9003,27.9003,27.8606,27.8739,110377.8
2007-06-12 15:50:00,42.12,42.13,42.07,42.07,42547.34,27.8805,27.8871,27.8474,27.8474,42547.34
2007-06-12 15:55:00,42.08,42.08,41.99,42.01,85094.68,27.854,27.854,27.7944,27.8077,85094.68
2007-06-13 09:30:00,42.59,42.75,42.56,42.73,209812.16,28.1916,28.2975,28.1717,28.2842,209812.16
2007-06-13 09:35:00,42.73,43.11,42.72,43.08,222076.36,28.2842,28.5358,28.2776,28.5159,222076.36
2007-06-13 09:40:00,43.08,43.15,43.03,43.04,152076.08,28.5159,28.5623,28.4828,28.4894,152076.08
2007-06-13 09:45:00,43.04,43.08,43.0,43.04,120566.52,28.4894,28.5159,28.463,28.4894,120566.52
2007-06-13 09:50:00,43.04,43.09,43.04,43.08,69151.22,28.4894,28.5225,28.4894,28.5159,69151.22
2007-06-13 09:55:00,43.08,43.24,43.08,43.23,67924.8,28.5159,28.6218,28.5159,28.6152,67924.8
2007-06-13 10:00:00,43.23,44.07,43.23,43.62,609719.42,28.6152,29.1712,28.6152,28.8734,609719.42
2007-06-13 10:05:00,43.63,43.66,43.45,43.45,175378.06,28.88,28.8998,28.7608,28.7608,175378.06
2007-06-13 10:10:00,43.45,43.47,43.31,43.36,131604.3,28.7608,28.7741,28.6682,28.7013,131604.3
2007-06-13 10:15:00,43.39,43.49,43.32,43.49,53962.48,28.7211,28.7873,28.6748,28.7873,53962.48
2007-06-13 10:20:00,43.49,43.63,43.49,43.57,94906.04,28.7873,28.88,28.7873,28.8403,94906.04
2007-06-13 10:25:00,43.57,43.62,43.54,43.6,49056.8,28.8403,28.8734,28.8204,28.8601,49056.8
2007-06-13 10:30:00,43.6,43.6,43.46,43.57,67547.44,28.8601,28.8601,28.7675,28.8403,67547.44
2007-06-13 10:35:00,43.56,43.57,43.5,43.53,32830.32,28.8336,28.8403,28.7939,28.8138,32830.32
2007-06-13 10:40:00,43.51,43.53,43.46,43.51,64528.56,28.8006,28.8138,28.7675,28.8006,64528.56
2007-06-13 10:45:00,43.51,43.61,43.49,43.58,57453.06,28.8006,28.8667,28.7873,28.8469,57453.06
2007-06-13 10:50:00,43.59,43.59,43.52,43.53,46132.26,28.8535,28.8535,28.8072,28.8138,46132.26
2007-06-13 10:55:00,43.53,43.56,43.51,43.52,49905.86,28.8138,28.8336,28.8006,28.8072,49905.86
2007-06-13 11:00:00,43.53,43.54,43.48,43.54,39622.8,28.8138,28.8204,28.7807,28.8204,39622.8
2007-06-13 11:05:00,43.54,43.54,43.47,43.5,37924.68,28.8204,28.8204,28.7741,28.7939,37924.68
2007-06-13 11:10:00,43.49,43.5,43.44,43.46,44056.78,28.7873,28.7939,28.7542,28.7675,44056.78
2007-06-13 11:15:00,43.47,43.47,43.45,43.47,21509.52,28.7741,28.7741,28.7608,28.7741,21509.52
2007-06-13 11:20:00,43.46,43.47,43.38,43.4,52453.04,28.7675,28.7741,28.7145,28.7277,52453.04
2007-06-13 11:25:00,43.41,43.41,43.36,43.39,23585.0,28.7344,28.7344,28.7013,28.7211,23585.0
2007-06-13 11:30:00,43.38,43.42,43.34,43.38,42453.0,28.7145,28.741,28.688,28.7145,42453.0
2007-06-13 11:35:00,43.36,43.39,43.33,43.35,41792.62,28.7013,28.7211,28.6814,28.6946,41792.62
2007-06-13 11:40:00,43.35,43.49,43.32,43.44,55377.58,28.6946,28.7873,28.6748,28.7542,55377.58
2007-06-13 11:45:00,43.44,43.46,43.36,43.41,34339.76,28.7542,28.7675,28.7013,28.7344,34339.76
2007-06-13 11:50:00,43.42,43.43,43.35,43.38,41981.3,28.741,28.7476,28.6946,28.7145,41981.3
2007-06-13 11:55:00,43.38,43.39,43.33,43.34,23396.32,28.7145,28.7211,28.6814,28.688,23396.32
2007-06-13 12:00:00,43.33,43.39,43.31,43.33,27169.92,28.6814,28.7211,28.6682,28.6814,27169.92
2007-06-13 12:05:00,43.33,43.35,43.3,43.33,32830.32,28.6814,28.6946,28.6615,28.6814,32830.32
2007-06-13 12:10:00,43.32,43.32,43.28,43.32,26226.52,28.6748,28.6748,28.6483,28.6748,26226.52
2007-06-13 12:15:00,43.32,43.34,43.3,43.31,22830.28,28.6748,28.688,28.6615,28.6682,22830.28
2007-06-13 12:20:00,43.31,43.33,43.3,43.3,26603.88,28.6682,28.6814,28.6615,28.6615,26603.88
2007-06-13 12:25:00,43.3,43.31,43.23,43.24,33113.34,28.6615,28.6682,28.6152,28.6218,33113.34
2007-06-13 12:30:00,43.24,43.25,43.19,43.21,50849.26,28.6218,28.6284,28.5887,28.602,50849.26
2007-06-13 12:35:00,43.22,43.3,43.21,43.27,41037.9,28.6086,28.6615,28.602,28.6417,41037.9
2007-06-13 12:40:00,43.28,43.32,43.28,43.31,40000.16,28.6483,28.6748,28.6483,28.6682,40000.16
2007-06-13 12:45:00,43.29,43.3,43.26,43.29,19339.7,28.6549,28.6615,28.6351,28.6549,19339.7
2007-06-13 12:50:00,43.29,43.32,43.25,43.25,36132.22,28.6549,28.6748,28.6284,28.6284,36132.22
2007-06-13 12:55:00,43.25,43.28,43.15,43.16,35283.16,28.6284,28.6483,28.5623,28.5689,35283.16
2007-06-13 13:00:00,43.17,43.22,43.12,43.16,45188.86,28.5755,28.6086,28.5424,28.5689,45188.86
2007-06-13 13:05:00,43.16,43.17,43.11,43.12,39056.76,28.5689,28.5755,28.5358,28.5424,39056.76
2007-06-13 13:10:00,43.12,43.17,43.11,43.13,30471.82,28.5424,28.5755,28.5358,28.549,30471.82
2007-06-13 13:15:00,43.14,43.14,43.04,43.06,55283.24,28.5556,28.5556,28.4894,28.5027,55283.24
2007-06-13 13:20:00,43.05,43.12,43.05,43.1,62358.74,28.4961,28.5424,28.4961,28.5292,62358.74
2007-06-13 13:25:00,43.1,43.14,43.08,43.11,109434.4,28.5292,28.5556,28.5159,28.5358,109434.4
2007-06-13 13:30:00,43.11,43.18,43.1,43.14,53679.46,28.5358,28.5821,28.5292,28.5556,53679.46
2007-06-13 13:35:00,43.14,43.19,43.13,43.17,44811.5,28.5556,28.5887,28.549,28.5755,44811.5
2007-06-13 13:40:00,43.17,43.19,43.14,43.18,62170.06,28.5755,28.5887,28.5556,28.5821,62170.06
2007-06-13 13:45:00,43.18,43.22,43.17,43.19,25754.82,28.5821,28.6086,28.5755,28.5887,25754.82
2007-06-13 13:50:00,43.19,43.21,43.18,43.19,37641.66,28.5887,28.602,28.5821,28.5887,37641.66
2007-06-13 13:55:00,43.19,43.24,43.18,43.21,32924.66,28.5887,28.6218,28.5821,28.602,32924.66
2007-06-13 14:00:00,43.21,43.34,43.21,43.31,69339.9,28.602,28.688,28.602,28.6682,69339.9
2007-06-13 14:05:00,43.31,43.35,43.28,43.35,135566.58,28.6682,28.6946,28.6483,28.6946,135566.58
2007-06-13 14:10:00,43.35,43.43,43.35,43.39,98962.66,28.6946,28.7476,28.6946,28.7211,98962.66
2007-06-13 14:15:00,43.38,43.4,43.34,43.35,78868.24,28.7145,28.7277,28.688,28.6946,78868.24
2007-06-13 14:20:00,43.34,43.44,43.31,43.44,3369164.42,28.688,28.7542,28.6682,28.7542,3369164.42
2007-06-13 14:25:00,43.44,43.49,43.44,43.48,97358.88,28.7542,28.7873,28.7542,28.7807,97358.88
2007-06-13 14:30:00,43.49,43.51,43.45,43.48,46415.28,28.7873,28.8006,28.7608,28.7807,46415.28
2007-06-13 14:35:00,43.49,43.51,43.47,43.5,26603.88,28.7873,28.8006,28.7741,28.7939,26603.88
2007-06-13 14:40:00,43.51,43.52,43.48,43.5,29245.4,28.8006,28.8072,28.7807,28.7939,29245.4
2007-06-13 14:45:00,43.51,43.59,43.51,43.57,37452.98,28.8006,28.8535,28.8006,28.8403,37452.98
2007-06-13 14:50:00,43.57,43.57,43.53,43.53,26792.56,28.8403,28.8403,28.8138,28.8138,26792.56
2007-06-13 14:55:00,43.54,43.69,43.54,43.68,80377.68,28.8204,28.9197,28.8204,28.9131,80377.68
2007-06-13 15:00:00,43.68,43.71,43.67,43.7,66509.7,28.9131,28.9329,28.9065,28.9263,66509.7
2007-06-13 15:05:00,43.7,43.7,43.64,43.67,54056.82,28.9263,28.9263,28.8866,28.9065,54056.82
2007-06-13 15:10:00,43.67,43.71,43.64,43.68,56981.36,28.9065,28.9329,28.8866,28.9131,56981.36
2007-06-13 15:15:00,43.68,43.7,43.65,43.65,49528.5,28.9131,28.9263,28.8932,28.8932,49528.5
2007-06-13 15:20:00,43.66,43.68,43.62,43.65,130283.54,28.8998,28.9131,28.8734,28.8932,130283.54
2007-06-13 15:25:00,43.64,43.69,43.63,43.66,84245.62,28.8866,28.9197,28.88,28.8998,84245.62
2007-06-13 15:30:00,43.66,43.7,43.66,43.68,61037.98,28.8998,28.9263,28.8998,28.9131,61037.98
2007-06-13 15:35:00,43.69,43.76,43.69,43.75,78585.22,28.9197,28.966,28.9197,28.9594,78585.22
2007-06-13 15:40:00,43.74,43.83,43.74,43.82,147830.78,28.9528,29.0124,28.9528,29.0057,147830.78
2007-06-13 15:45:00,43.81,43.86,43.8,43.84,132830.72,28.9991,29.0322,28.9925,29.019,132830.72
2007-06-13 15:50:00,43.84,43.91,43.83,43.91,152736.46,29.019,29.0653,29.0124,29.0653,152736.46
2007-06-13 15:55:00,43.91,44.0,43.88,43.98,186132.82,29.0653,29.1249,29.0455,29.1117,186132.82
2007-06-14 09:30:00,43.87,43.88,43.59,43.86,62547.42,29.0388,29.0455,28.8535,29.0322,62547.42
2007-06-14 09:35:00,43.87,43.88,43.77,43.8,29434.08,29.0388,29.0455,28.9727,28.9925,29434.08
2007-06-14 09:40:00,43.79,43.94,43.72,43.93,47358.68,28.9859,29.0852,28.9396,29.0786,47358.68
2007-06-14 09:45:00,43.95,44.22,43.89,43.92,125566.54,29.0918,29.2705,29.0521,29.0719,125566.54
2007-06-14 09:50:00,43.93,43.98,43.92,43.98,31037.86,29.0786,29.1117,29.0719,29.1117,31037.86
2007-06-14 09:55:00,43.98,44.01,43.95,44.01,37075.62,29.1117,29.1315,29.0918,29.1315,37075.62
2007-06-14 10:00:00,44.0,44.11,43.96,44.11,38302.04,29.1249,29.1977,29.0984,29.1977,38302.04
2007-06-14 10:05:00,44.09,44.1,44.05,44.05,41226.58,29.1845,29.1911,29.158,29.158,41226.58
2007-06-14 10:10:00,44.06,44.16,44.05,44.14,28679.36,29.1646,29.2308,29.158,29.2176,28679.36
2007-06-14 10:15:00,44.15,44.22,44.14,44.14,33490.7,29.2242,29.2705,29.2176,29.2176,33490.7
2007-06-14 10:20:00,44.14,44.18,44.13,44.14,26792.56,29.2176,29.244,29.2109,29.2176,26792.56
2007-06-14 10:25:00,44.13,44.14,44.11,44.14,16603.84,29.2109,29.2176,29.1977,29.2176,16603.84
2007-06-14 10:30:00,44.14,44.23,44.14,44.2,47924.72,29.2176,29.2771,29.2176,29.2573,47924.72
2007-06-14 10:35:00,44.21,44.25,44.19,44.2,26886.9,29.2639,29.2904,29.2507,29.2573,26886.9
2007-06-14 10:40:00,44.19,44.27,44.19,44.22,40188.84,29.2507,29.3036,29.2507,29.2705,40188.84
2007-06-14 10:45:00,44.21,44.21,44.11,44.2,62924.78,29.2639,29.2639,29.1977,29.2573,62924.78
2007-06-14 10:50:00,44.21,44.25,44.2,44.23,24339.72,29.2639,29.2904,29.2573,29.2771,24339.72
2007-06-14 10:55:00,44.23,44.23,44.22,44.23,16981.2,29.2771,29.2771,29.2705,29.2771,16981.2
2007-06-14 11:00:00,44.23,44.23,44.2,44.2,66981.4,29.2771,29.2771,29.2573,29.2573,66981.4
2007-06-14 11:05:00,44.21,44.21,44.11,44.12,30000.12,29.2639,29.2639,29.1977,29.2043,30000.12
2007-06-14 11:10:00,44.12,44.16,44.1,44.13,49528.5,29.2043,29.2308,29.1911,29.2109,49528.5
2007-06-14 11:15:00,44.12,44.18,44.11,44.18,26792.56,29.2043,29.244,29.1977,29.244,26792.56
2007-06-14 11:20:00,44.17,44.2,44.17,44.2,14434.02,29.2374,29.2573,29.2374,29.2573,14434.02
2007-06-14 11:25:00,44.19,44.2,44.16,44.18,16132.14,29.2507,29.2573,29.2308,29.244,16132.14
2007-06-14 11:30:00,44.17,44.2,44.17,44.18,28302.0,29.2374,29.2573,29.2374,29.244,28302.0
2007-06-14 11:35:00,44.17,44.18,44.13,44.13,16981.2,29.2374,29.244,29.2109,29.2109,16981.2
2007-06-14 11:40:00,44.13,44.14,44.12,44.13,18490.64,29.2109,29.2176,29.2043,29.2109,18490.64
2007-06-14 11:45:00,44.13,44.13,44.07,44.07,63302.14,29.2109,29.2109,29.1712,29.1712,63302.14
2007-06-14 11:50:00,44.07,44.09,44.01,44.06,37924.68,29.1712,29.1845,29.1315,29.1646,37924.68
2007-06-14 11:55:00,44.06,44.1,44.05,44.06,28868.04,29.1646,29.1911,29.158,29.1646,28868.04
2007-06-14 12:00:00,44.07,44.07,44.01,44.04,36320.9,29.1712,29.1712,29.1315,29.1514,36320.9
2007-06-14 12:05:00,44.04,44.05,44.02,44.04,23396.32,29.1514,29.158,29.1381,29.1514,23396.32
2007-06-14 12:10:00,44.03,44.1,44.03,44.07,27547.28,29.1448,29.1911,29.1448,29.1712,27547.28
2007-06-14 12:15:00,44.07,44.07,44.01,44.02,15377.42,29.1712,29.1712,29.1315,29.1381,15377.42
2007-06-14 12:20:00,44.02,44.09,44.02,44.07,32830.32,29.1381,29.1845,29.1381,29.1712,32830.32
2007-06-14 12:25:00,44.09,44.09,44.07,44.09,11415.14,29.1845,29.1845,29.1712,29.1845,11415.14
2007-06-14 12:30:00,44.07,44.09,44.06,44.07,13396.28,29.1712,29.1845,29.1646,29.1712,13396.28
2007-06-14 12:35:00,44.07,44.09,44.06,44.07,24056.7,29.1712,29.1845,29.1646,29.1712,24056.7
2007-06-14 12:40:00,44.06,44.09,44.05,44.09,34151.08,29.1646,29.1845,29.158,29.1845,34151.08
2007-06-14 12:45:00,44.09,44.13,44.09,44.13,25849.16,29.1845,29.2109,29.1845,29.2109,25849.16
2007-06-14 12:50:00,44.13,44.16,44.12,44.16,19717.06,29.2109,29.2308,29.2043,29.2308,19717.06
2007-06-14 12:55:00,44.16,44.19,44.13,44.15,19622.72,29.2308,29.2507,29.2109,29.2242,19622.72
2007-06-14 13:00:00,44.16,44.18,44.14,44.17,21132.16,29.2308,29.244,29.2176,29.2374,21132.16
2007-06-14 13:05:00,44.17,44.2,44.15,44.19,251699.12,29.2374,29.2573,29.2242,29.2507,251699.12
2007-06-14 13:10:00,44.19,44.21,44.18,44.21,24811.42,29.2507,29.2639,29.244,29.2639,24811.42
2007-06-14 13:15:00,44.21,44.21,44.2,44.21,23113.3,29.2639,29.2639,29.2573,29.2639,23113.3
2007-06-14 13:20:00,44.2,44.22,44.2,44.21,34528.44,29.2573,29.2705,29.2573,29.2639,34528.44
2007-06-14 13:25:00,44.2,44.22,44.19,44.19,28962.38,29.2573,29.2705,29.2507,29.2507,28962.38
2007-06-14 13:30:00,44.19,44.2,44.17,44.18,32641.64,29.2507,29.2573,29.2374,29.244,32641.64
2007-06-14 13:35:00,44.18,44.2,44.17,44.2,32358.62,29.244,29.2573,29.2374,29.2573,32358.62
2007-06-14 13:40:00,44.19,44.2,44.17,44.17,9056.64,29.2507,29.2573,29.2374,29.2374,9056.64
2007-06-14 13:45:00,44.17,44.19,44.15,44.19,23868.02,29.2374,29.2507,29.2242,29.2507,23868.02
2007-06-14 13:50:00,44.19,44.25,44.18,44.22,30283.14,29.2507,29.2904,29.244,29.2705,30283.14
2007-06-14 13:55:00,44.22,44.22,44.2,44.21,20000.08,29.2705,29.2705,29.2573,29.2639,20000.08
2007-06-14 14:00:00,44.2,44.21,44.16,44.16,39811.48,29.2573,29.2639,29.2308,29.2308,39811.48
2007-06-14 14:05:00,44.16,44.18,44.15,44.17,27264.26,29.2308,29.244,29.2242,29.2374,27264.26
2007-06-14 14:10:00,44.17,44.19,44.15,44.17,29151.06,29.2374,29.2507,29.2242,29.2374,29151.06
2007-06-14 14:15:00,44.18,44.2,44.17,44.19,19434.04,29.244,29.2573,29.2374,29.2507,19434.04
2007-06-14 14:20:00,44.19,44.2,44.18,44.19,23113.3,29.2507,29.2573,29.244,29.2507,23113.3
2007-06-14 14:25:00,44.2,44.2,44.17,44.17,28302.0,29.2573,29.2573,29.2374,29.2374,28302.0
2007-06-14 14:30:00,44.17,44.18,44.14,44.18,74811.62,29.2374,29.244,29.2176,29.244,74811.62
2007-06-14 14:35:00,44.17,44.19,44.15,44.19,71981.42,29.2374,29.2507,29.2242,29.2507,71981.42
2007-06-14 14:40:00,44.18,44.19,44.17,44.18,43113.38,29.244,29.2507,29.2374,29.244,43113.38
2007-06-14 14:45:00,44.17,44.18,44.16,44.18,25000.1,29.2374,29.244,29.2308,29.244,25000.1
2007-06-14 14:50:00,44.17,44.18,44.15,44.16,33585.04,29.2374,29.244,29.2242,29.2308,33585.04
2007-06-14 14:55:00,44.16,44.17,44.15,44.17,36698.26,29.2308,29.2374,29.2242,29.2374,36698.26
2007-06-14 15:00:00,44.17,44.17,44.16,44.16,10000.04,29.2374,29.2374,29.2308,29.2308,10000.04
2007-06-14 15:05:00,44.17,44.17,44.15,44.15,36603.92,29.2374,29.2374,29.2242,29.2242,36603.92
2007-06-14 15:10:00,44.15,44.19,44.15,44.18,45188.86,29.2242,29.2507,29.2242,29.244,45188.86
2007-06-14 15:15:00,44.18,44.19,44.18,44.19,9905.7,29.244,29.2507,29.244,29.2507,9905.7
2007-06-14 15:20:00,44.19,44.19,44.18,44.19,25754.82,29.2507,29.2507,29.244,29.2507,25754.82
2007-06-14 15:25:00,44.19,44.19,44.15,44.15,45566.22,29.2507,29.2507,29.2242,29.2242,45566.22
2007-06-14 15:30:00,44.15,44.16,44.15,44.15,37075.62,29.2242,29.2308,29.2242,29.2242,37075.62
2007-06-14 15:35:00,44.16,44.19,44.15,44.19,83207.88,29.2308,29.2507,29.2242,29.2507,83207.88
2007-06-14 15:40:00,44.19,44.2,44.16,44.18,66132.34,29.2507,29.2573,29.2308,29.244,66132.34
2007-06-14 15:45:00,44.18,44.2,44.15,44.17,62736.1,29.244,29.2573,29.2242,29.2374,62736.1
2007-06-14 15:50:00,44.17,44.17,44.11,44.11,63113.46,29.2374,29.2374,29.1977,29.1977,63113.46
2007-06-14 15:55:00,44.11,44.12,44.1,44.11,80094.66,29.1977,29.2043,29.1911,29.1977,80094.66
2007-06-15 09:30:00,44.93,45.05,44.8,44.88,1019343.7,29.7405,29.8199,29.6544,29.7074,1019343.7
2007-06-15 09:35:00,44.89,44.95,44.84,44.92,247736.84,29.714,29.7537,29.6809,29.7339,247736.84
2007-06-15 09:40:00,44.92,45.02,44.91,45.01,358680.68,29.7339,29.8001,29.7273,29.7934,358680.68
2007-06-15 09:45:00,45.01,45.18,44.99,45.15,160755.36,29.7934,29.906,29.7802,29.8861,160755.36
2007-06-15 09:50:00,45.16,45.31,45.16,45.31,194434.74,29.8927,29.992,29.8927,29.992,194434.74
2007-06-15 09:55:00,45.31,45.41,45.28,45.3,94340.0,29.992,30.0582,29.9722,29.9854,94340.0
2007-06-15 10:00:00,45.29,45.37,45.23,45.37,82830.52,29.9788,30.0317,29.9391,30.0317,82830.52
2007-06-15 10:05:00,45.35,45.44,45.33,45.43,88113.56,30.0185,30.0781,30.0053,30.0715,88113.56
2007-06-15 10:10:00,45.43,45.47,45.37,45.4,176321.46,30.0715,30.0979,30.0317,30.0516,176321.46
2007-06-15 10:15:00,45.39,45.42,45.29,45.4,88207.9,30.045,30.0648,29.9788,30.0516,88207.9
2007-06-15 10:20:00,45.4,45.4,45.3,45.33,80943.72,30.0516,30.0516,29.9854,30.0053,80943.72
2007-06-15 10:25:00,45.33,45.34,45.3,45.31,32452.96,30.0053,30.0119,29.9854,29.992,32452.96
2007-06-15 10:30:00,45.31,45.37,45.31,45.36,49717.18,29.992,30.0317,29.992,30.0251,49717.18
2007-06-15 10:35:00,45.36,45.36,45.33,45.34,70849.34,30.0251,30.0251,30.0053,30.0119,70849.34
2007-06-15 10:40:00,45.35,45.35,45.27,45.33,43019.04,30.0185,30.0185,29.9655,30.0053,43019.04
2007-06-15 10:45:00,45.33,45.4,45.31,45.36,96321.14,30.0053,30.0516,29.992,30.0251,96321.14
2007-06-15 10:50:00,45.37,45.38,45.19,45.2,120566.52,30.0317,30.0384,29.9126,29.9192,120566.52
2007-06-15 10:55:00,45.2,45.23,45.18,45.2,90472.06,29.9192,29.9391,29.906,29.9192,90472.06
2007-06-15 11:00:00,45.2,45.21,45.08,45.08,102547.58,29.9192,29.9258,29.8398,29.8398,102547.58
2007-06-15 11:05:00,45.08,45.08,45.02,45.04,56037.96,29.8398,29.8398,29.8001,29.8133,56037.96
2007-06-15 11:10:00,45.05,45.06,45.03,45.04,29811.44,29.8199,29.8265,29.8067,29.8133,29811.44
2007-06-15 11:15:00,45.04,45.04,44.99,45.01,28868.04,29.8133,29.8133,29.7802,29.7934,28868.04
2007-06-15 11:20:00,45.0,45.06,45.0,45.02,37358.64,29.7868,29.8265,29.7868,29.8001,37358.64
2007-06-15 11:25:00,45.02,45.04,44.98,44.98,21415.18,29.8001,29.8133,29.7736,29.7736,21415.18
2007-06-15 11:30:00,44.98,45.06,44.85,45.03,134057.14,29.7736,29.8265,29.6875,29.8067,134057.14
2007-06-15 11:35:00,45.05,45.05,45.03,45.05,19151.02,29.8199,29.8199,29.8067,29.8199,19151.02
2007-06-15 11:40:00,45.05,45.12,45.04,45.11,58302.12,29.8199,29.8663,29.8133,29.8596,58302.12
2007-06-15 11:45:00,45.11,45.12,45.05,45.1,29717.1,29.8596,29.8663,29.8199,29.853,29717.1
2007-06-15 11:50:00,45.09,45.1,45.05,45.06,41792.62,29.8464,29.853,29.8199,29.8265,41792.62
2007-06-15 11:55:00,45.07,45.11,45.05,45.07,46886.98,29.8332,29.8596,29.8199,29.8332,46886.98
2007-06-15 12:00:00,45.07,45.1,45.05,45.06,26226.52,29.8332,29.853,29.8199,29.8265,26226.52
2007-06-15 12:05:00,45.05,45.08,45.04,45.07,46132.26,29.8199,29.8398,29.8133,29.8332,46132.26
2007-06-15 12:10:00,45.07,45.07,45.05,45.06,20471.78,29.8332,29.8332,29.8199,29.8265,20471.78
2007-06-15 12:15:00,45.06,45.07,45.05,45.06,22452.92,29.8265,29.8332,29.8199,29.8265,22452.92
2007-06-15 12:20:00,45.07,45.09,45.05,45.09,274246.38,29.8332,29.8464,29.8199,29.8464,274246.38
2007-06-15 12:25:00,45.09,45.11,45.06,45.1,113868.38,29.8464,29.8596,29.8265,29.853,113868.38
2007-06-15 12:30:00,45.1,45.11,45.09,45.1,60188.92,29.853,29.8596,29.8464,29.853,60188.92
2007-06-15 12:35:00,45.1,45.11,45.06,45.07,18962.34,29.853,29.8596,29.8265,29.8332,18962.34
2007-06-15 12:40:00,45.06,45.07,45.04,45.04,12924.58,29.8265,29.8332,29.8133,29.8133,12924.58
2007-06-15 12:45:00,45.04,45.04,45.0,45.02,32641.64,29.8133,29.8133,29.7868,29.8001,32641.64
2007-06-15 12:50:00,45.01,45.01,44.95,44.95,18396.3,29.7934,29.7934,29.7537,29.7537,18396.3
2007-06-15 12:55:00,44.97,45.02,44.97,45.0,54717.2,29.767,29.8001,29.767,29.7868,54717.2
2007-06-15 13:00:00,44.99,45.0,44.88,44.89,41981.3,29.7802,29.7868,29.7074,29.714,41981.3
2007-06-15 13:05:00,44.89,44.93,44.83,44.84,51792.66,29.714,29.7405,29.6743,29.6809,51792.66
2007-06-15 13:10:00,44.84,44.84,44.83,44.83,7169.84,29.6809,29.6809,29.6743,29.6743,7169.84
2007-06-15 13:15:00,44.84,44.84,44.8,44.82,26320.86,29.6809,29.6809,29.6544,29.6677,26320.86
2007-06-15 13:20:00,44.82,44.89,44.8,44.87,68868.2,29.6677,29.714,29.6544,29.7008,68868.2
2007-06-15 13:25:00,44.87,44.89,44.84,44.85,41792.62,29.7008,29.714,29.6809,29.6875,41792.62
2007-06-15 13:30:00,44.85,44.86,44.81,44.83,76415.4,29.6875,29.6942,29.6611,29.6743,76415.4
2007-06-15 13:35:00,44.83,44.84,44.82,44.82,11132.12,29.6743,29.6809,29.6677,29.6677,11132.12
2007-06-15 13:40:00,44.83,44.83,44.81,44.81,35377.5,29.6743,29.6743,29.6611,29.6611,35377.5
2007-06-15 13:45:00,44.81,44.89,44.76,44.77,216321.62,29.6611,29.714,29.628,29.6346,216321.62
2007-06-15 13:50:00,44.76,44.82,44.76,44.81,35660.52,29.628,29.6677,29.628,29.6611,35660.52
2007-06-15 13:55:00,44.81,44.81,44.78,44.81,14434.02,29.6611,29.6611,29.6412,29.6611,14434.02
2007-06-15 14:00:00,44.8,44.81,44.77,44.78,25094.44,29.6544,29.6611,29.6346,29.6412,25094.44
2007-06-15 14:05:00,44.78,44.78,44.71,44.71,35377.5,29.6412,29.6412,29.5949,29.5949,35377.5
2007-06-15 14:10:00,44.71,44.73,44.68,44.72,42736.02,29.5949,29.6081,29.575,29.6015,42736.02
2007-06-15 14:15:00,44.72,44.73,44.7,44.7,18018.94,29.6015,29.6081,29.5882,29.5882,18018.94
2007-06-15 14:20:00,44.7,44.7,44.68,44.68,21886.88,29.5882,29.5882,29.575,29.575,21886.88
2007-06-15 14:25:00,44.69,44.72,44.69,44.72,24151.04,29.5816,29.6015,29.5816,29.6015,24151.04
2007-06-15 14:30:00,44.72,44.73,44.69,44.73,41603.94,29.6015,29.6081,29.5816,29.6081,41603.94
2007-06-15 14:35:00,44.73,44.73,44.71,44.71,29622.76,29.6081,29.6081,29.5949,29.5949,29622.76
2007-06-15 14:40:00,44.71,44.73,44.68,44.7,45943.58,29.5949,29.6081,29.575,29.5882,45943.58
2007-06-15 14:45:00,44.71,44.74,44.68,44.74,50849.26,29.5949,29.6147,29.575,29.6147,50849.26
2007-06-15 14:50:00,44.74,44.74,44.7,44.73,38396.38,29.6147,29.6147,29.5882,29.6081,38396.38
2007-06-15 14:55:00,44.73,44.74,44.7,44.73,42547.34,29.6081,29.6147,29.5882,29.6081,42547.34
2007-06-15 15:00:00,44.73,44.74,44.73,44.74,41698.28,29.6081,29.6147,29.6081,29.6147,41698.28
2007-06-15 15:05:00,44.73,44.74,44.73,44.73,15943.46,29.6081,29.6147,29.6081,29.6081,15943.46
2007-06-15 15:10:00,44.73,44.8,44.73,44.78,76792.76,29.6081,29.6544,29.6081,29.6412,76792.76
2007-06-15 15:15:00,44.77,44.81,44.73,44.75,60094.58,29.6346,29.6611,29.6081,29.6213,60094.58
2007-06-15 15:20:00,44.76,44.8,44.72,44.73,44905.84,29.628,29.6544,29.6015,29.6081,44905.84
2007-06-15 15:25:00,44.73,44.74,44.7,44.73,40094.5,29.6081,29.6147,29.5882,29.6081,40094.5
2007-06-15 15:30:00,44.72,44.75,44.7,44.72,79151.26,29.6015,29.6213,29.5882,29.6015,79151.26
2007-06-15 15:35:00,44.71,44.72,44.69,44.7,55094.56,29.5949,29.6015,29.5816,29.5882,55094.56
2007-06-15 15:40:00,44.7,44.7,44.66,44.68,67830.46,29.5882,29.5882,29.5618,29.575,67830.46
2007-06-15 15:45:00,44.69,44.7,44.68,44.7,48962.46,29.5816,29.5882,29.575,29.5882,48962.46
2007-06-15 15:50:00,44.7,44.72,44.69,44.7,79151.26,29.5882,29.6015,29.5816,29.5882,79151.26
2007-06-15 15:55:00,44.7,44.7,44.66,44.66,40754.88,29.5882,29.5882,29.5618,29.5618,40754.88
2007-06-18 09:30:00,44.84,44.84,44.64,44.7,43962.44,29.6809,29.6809,29.5485,29.5882,43962.44
2007-06-18 09:35:00,44.7,44.7,44.51,44.51,30566.16,29.5882,29.5882,29.4625,29.4625,30566.16
2007-06-18 09:40:00,44.48,44.6,44.42,44.56,45188.86,29.4426,29.5221,29.4029,29.4956,45188.86
2007-06-18 09:45:00,44.56,44.6,44.55,44.58,43868.1,29.4956,29.5221,29.489,29.5088,43868.1
2007-06-18 09:50:00,44.58,44.6,44.51,44.56,28207.66,29.5088,29.5221,29.4625,29.4956,28207.66
2007-06-18 09:55:00,44.55,44.56,44.51,44.52,21603.86,29.489,29.4956,29.4625,29.4691,21603.86
2007-06-18 10:00:00,44.52,44.52,44.35,44.36,54245.5,29.4691,29.4691,29.3566,29.3632,54245.5
2007-06-18 10:05:00,44.36,44.36,44.25,44.27,45000.18,29.3632,29.3632,29.2904,29.3036,45000.18
2007-06-18 10:10:00,44.27,44.37,44.25,44.36,42264.32,29.3036,29.3698,29.2904,29.3632,42264.32
2007-06-18 10:15:00,44.37,44.38,44.32,44.33,36509.58,29.3698,29.3764,29.3367,29.3433,36509.58
2007-06-18 10:20:00,44.34,44.36,44.32,44.34,23113.3,29.35,29.3632,29.3367,29.35,23113.3
2007-06-18 10:25:00,44.34,44.41,44.32,44.37,28868.04,29.35,29.3963,29.3367,29.3698,28868.04
2007-06-18 10:30:00,44.38,44.48,44.37,44.46,32924.66,29.3764,29.4426,29.3698,29.4294,32924.66
2007-06-18 10:35:00,44.46,44.48,44.45,44.46,15849.12,29.4294,29.4426,29.4228,29.4294,15849.12
2007-06-18 10:40:00,44.46,44.49,44.45,44.47,18773.66,29.4294,29.4492,29.4228,29.436,18773.66
2007-06-18 10:45:00,44.46,44.47,44.41,44.42,10377.4,29.4294,29.436,29.3963,29.4029,10377.4
2007-06-18 10:50:00,44.41,44.5,44.39,44.5,30566.16,29.3963,29.4559,29.383,29.4559,30566.16
2007-06-18 10:55:00,44.5,44.52,44.48,44.48,23113.3,29.4559,29.4691,29.4426,29.4426,23113.3
2007-06-18 11:00:00,44.49,44.5,44.38,44.38,16415.16,29.4492,29.4559,29.3764,29.3764,16415.16
2007-06-18 11:05:00,44.38,44.44,44.38,44.44,22169.9,29.3764,29.4161,29.3764,29.4161,22169.9
2007-06-18 11:10:00,44.44,44.44,44.4,44.4,13207.6,29.4161,29.4161,29.3897,29.3897,13207.6
2007-06-18 11:15:00,44.4,44.5,44.4,44.49,15094.4,29.3897,29.4559,29.3897,29.4492,15094.4
2007-06-18 11:20:00,44.49,44.53,44.49,44.52,15094.4,29.4492,29.4757,29.4492,29.4691,15094.4
2007-06-18 11:25:00,44.52,44.53,44.49,44.5,13207.6,29.4691,29.4757,29.4492,29.4559,13207.6
2007-06-18 11:30:00,44.5,44.51,44.48,44.48,8773.62,29.4559,29.4625,29.4426,29.4426,8773.62
2007-06-18 11:35:00,44.49,44.5,44.48,44.48,6132.1,29.4492,29.4559,29.4426,29.4426,6132.1
2007-06-18 11:40:00,44.5,44.52,44.5,44.52,7547.2,29.4559,29.4691,29.4559,29.4691,7547.2
2007-06-18 11:45:00,44.52,44.52,44.48,44.48,7075.5,29.4691,29.4691,29.4426,29.4426,7075.5
2007-06-18 11:50:00,44.49,44.49,44.39,44.44,37641.66,29.4492,29.4492,29.383,29.4161,37641.66
2007-06-18 11:55:00,44.45,44.52,44.44,44.47,6886.82,29.4228,29.4691,29.4161,29.436,6886.82
2007-06-18 12:00:00,44.46,44.47,44.46,44.47,8584.94,29.4294,29.436,29.4294,29.436,8584.94
2007-06-18 12:05:00,44.47,44.5,44.46,44.5,12169.86,29.436,29.4559,29.4294,29.4559,12169.86
2007-06-18 12:10:00,44.5,44.5,44.49,44.49,17264.22,29.4559,29.4559,29.4492,29.4492,17264.22
2007-06-18 12:15:00,44.5,44.52,44.5,44.51,20943.48,29.4559,29.4691,29.4559,29.4625,20943.48
2007-06-18 12:20:00,44.51,44.52,44.5,44.51,14905.72,29.4625,29.4691,29.4559,29.4625,14905.72
2007-06-18 12:25:00,44.52,44.52,44.51,44.52,4245.3,29.4691,29.4691,29.4625,29.4691,4245.3
2007-06-18 12:30:00,44.52,44.52,44.51,44.52,6981.16,29.4691,29.4691,29.4625,29.4691,6981.16
2007-06-18 12:35:00,44.51,44.55,44.51,44.54,16886.86,29.4625,29.489,29.4625,29.4823,16886.86
2007-06-18 12:40:00,44.54,44.55,44.52,44.52,33019.0,29.4823,29.489,29.4691,29.4691,33019.0
2007-06-18 12:45:00,44.51,44.55,44.51,44.55,16509.5,29.4625,29.489,29.4625,29.489,16509.5
2007-06-18 12:50:00,44.55,44.57,44.55,44.57,9528.34,29.489,29.5022,29.489,29.5022,9528.34
2007-06-18 12:55:00,44.57,44.58,44.54,44.55,17264.22,29.5022,29.5088,29.4823,29.489,17264.22
2007-06-18 13:00:00,44.54,44.55,44.49,44.52,42075.64,29.4823,29.489,29.4492,29.4691,42075.64
2007-06-18 13:05:00,44.51,44.52,44.5,44.52,13962.32,29.4625,29.4691,29.4559,29.4691,13962.32
2007-06-18 13:10:00,44.52,44.55,44.51,44.55,12169.86,29.4691,29.489,29.4625,29.489,12169.86
2007-06-18 13:15:00,44.55,44.59,44.55,44.59,20000.08,29.489,29.5154,29.489,29.5154,20000.08
2007-06-18 13:20:00,44.59,44.59,44.56,44.57,7264.18,29.5154,29.5154,29.4956,29.5022,7264.18
2007-06-18 13:25:00,44.56,44.58,44.56,44.57,10094.38,29.4956,29.5088,29.4956,29.5022,10094.38
2007-06-18 13:30:00,44.57,44.58,44.56,44.57,52358.7,29.5022,29.5088,29.4956,29.5022,52358.7
2007-06-18 13:35:00,44.57,44.58,44.55,44.56,30660.5,29.5022,29.5088,29.489,29.4956,30660.5
2007-06-18 13:40:00,44.55,44.57,44.51,44.51,15377.42,29.489,29.5022,29.4625,29.4625,15377.42
2007-06-18 13:45:00,44.51,44.52,44.48,44.52,11320.8,29.4625,29.4691,29.4426,29.4691,11320.8
2007-06-18 13:50:00,44.51,44.54,44.5,44.53,4339.64,29.4625,29.4823,29.4559,29.4757,4339.64
2007-06-18 13:55:00,44.53,44.57,44.53,44.57,6037.76,29.4757,29.5022,29.4757,29.5022,6037.76
2007-06-18 14:00:00,44.55,44.56,44.52,44.53,26037.84,29.489,29.4956,29.4691,29.4757,26037.84
2007-06-18 14:05:00,44.53,44.56,44.52,44.56,32264.28,29.4757,29.4956,29.4691,29.4956,32264.28
2007-06-18 14:10:00,44.55,44.55,44.51,44.52,23018.96,29.489,29.489,29.4625,29.4691,23018.96
2007-06-18 14:15:00,44.52,44.57,44.51,44.55,31981.26,29.4691,29.5022,29.4625,29.489,31981.26
2007-06-18 14:20:00,44.55,44.55,44.54,44.54,5471.72,29.489,29.489,29.4823,29.4823,5471.72
2007-06-18 14:25:00,44.54,44.6,44.54,44.59,15094.4,29.4823,29.5221,29.4823,29.5154,15094.4
2007-06-18 14:30:00,44.59,44.6,44.57,44.58,10471.74,29.5154,29.5221,29.5022,29.5088,10471.74
2007-06-18 14:35:00,44.58,44.6,44.58,44.6,10000.04,29.5088,29.5221,29.5088,29.5221,10000.04
2007-06-18 14:40:00,44.6,44.62,44.58,44.59,15660.44,29.5221,29.5353,29.5088,29.5154,15660.44
2007-06-18 14:45:00,44.59,44.62,44.57,44.58,30471.82,29.5154,29.5353,29.5022,29.5088,30471.82
2007-06-18 14:50:00,44.57,44.59,44.56,44.59,24622.74,29.5022,29.5154,29.4956,29.5154,24622.74
2007-06-18 14:55:00,44.58,44.59,44.57,44.59,15849.12,29.5088,29.5154,29.5022,29.5154,15849.12
2007-06-18 15:00:00,44.59,44.62,44.59,44.6,14905.72,29.5154,29.5353,29.5154,29.5221,14905.72
2007-06-18 15:05:00,44.62,44.62,44.59,44.62,14717.04,29.5353,29.5353,29.5154,29.5353,14717.04
2007-06-18 15:10:00,44.62,44.66,44.6,44.65,26603.88,29.5353,29.5618,29.5221,29.5552,26603.88
2007-06-18 15:15:00,44.65,44.66,44.64,44.65,19151.02,29.5552,29.5618,29.5485,29.5552,19151.02
2007-06-18 15:20:00,44.64,44.66,44.64,44.65,11226.46,29.5485,29.5618,29.5485,29.5552,11226.46
2007-06-18 15:25:00,44.65,44.66,44.64,44.65,16037.8,29.5552,29.5618,29.5485,29.5552,16037.8
2007-06-18 15:30:00,44.65,44.66,44.62,44.63,20566.12,29.5552,29.5618,29.5353,29.5419,20566.12
2007-06-18 15:35:00,44.63,44.65,44.6,44.62,33773.72,29.5419,29.5552,29.5221,29.5353,33773.72
2007-06-18 15:40:00,44.62,44.62,44.56,44.57,83773.92,29.5353,29.5353,29.4956,29.5022,83773.92
2007-06-18 15:45:00,44.57,44.58,44.54,44.55,78207.86,29.5022,29.5088,29.4823,29.489,78207.86
2007-06-18 15:50:00,44.55,44.56,44.51,44.51,71509.72,29.489,29.4956,29.4625,29.4625,71509.72
2007-06-18 15:55:00,44.51,44.52,44.49,44.52,80566.36,29.4625,29.4691,29.4492,29.4691,80566.36
2007-06-19 09:30:00,44.36,44.5,44.1,44.48,68962.54,29.3632,29.4559,29.1911,29.4426,68962.54
2007-06-19 09:35:00,44.49,44.55,44.47,44.52,16603.84,29.4492,29.489,29.436,29.4691,16603.84
2007-06-19 09:40:00,44.53,44.62,44.52,44.58,27358.6,29.4757,29.5353,29.4691,29.5088,27358.6
2007-06-19 09:45:00,44.57,44.59,44.45,44.46,60188.92,29.5022,29.5154,29.4228,29.4294,60188.92
2007-06-19 09:50:00,44.48,44.54,44.48,44.51,41603.94,29.4426,29.4823,29.4426,29.4625,41603.94
2007-06-19 09:55:00,44.52,44.54,44.51,44.52,39811.48,29.4691,29.4823,29.4625,29.4691,39811.48
2007-06-19 10:00:00,44.52,44.54,44.51,44.52,30566.16,29.4691,29.4823,29.4625,29.4691,30566.16
2007-06-19 10:05:00,44.52,44.52,44.49,44.49,15377.42,29.4691,29.4691,29.4492,29.4492,15377.42
2007-06-19 10:10:00,44.5,44.52,44.45,44.46,57170.04,29.4559,29.4691,29.4228,29.4294,57170.04
2007-06-19 10:15:00,44.49,44.53,44.47,44.52,24528.4,29.4492,29.4757,29.436,29.4691,24528.4
2007-06-19 10:20:00,44.51,44.54,44.51,44.52,29151.06,29.4625,29.4823,29.4625,29.4691,29151.06
2007-06-19 10:25:00,44.52,44.58,44.51,44.58,17830.26,29.4691,29.5088,29.4625,29.5088,17830.26
2007-06-19 10:30:00,44.57,44.58,44.53,44.57,25943.5,29.5022,29.5088,29.4757,29.5022,25943.5
2007-06-19 10:35:00,44.57,44.58,44.53,44.56,40188.84,29.5022,29.5088,29.4757,29.4956,40188.84
2007-06-19 10:40:00,44.56,44.58,44.55,44.57,25000.1,29.4956,29.5088,29.489,29.5022,25000.1
2007-06-19 10:45:00,44.57,44.58,44.5,44.51,12547.22,29.5022,29.5088,29.4559,29.4625,12547.22
2007-06-19 10:50:00,44.51,44.55,44.5,44.53,10283.06,29.4625,29.489,29.4559,29.4757,10283.06
2007-06-19 10:55:00,44.53,44.6,44.53,44.57,17735.92,29.4757,29.5221,29.4757,29.5022,17735.92
2007-06-19 11:00:00,44.58,44.58,44.55,44.55,6132.1,29.5088,29.5088,29.489,29.489,6132.1
2007-06-19 11:05:00,44.54,44.55,44.52,44.54,13018.92,29.4823,29.489,29.4691,29.4823,13018.92
2007-06-19 11:10:00,44.53,44.54,44.51,44.52,17924.6,29.4757,29.4823,29.4625,29.4691,17924.6
2007-06-19 11:15:00,44.52,44.59,44.51,44.59,23679.34,29.4691,29.5154,29.4625,29.5154,23679.34
2007-06-19 11:20:00,44.59,44.59,44.58,44.58,11037.78,29.5154,29.5154,29.5088,29.5088,11037.78
2007-06-19 11:25:00,44.58,44.59,44.52,44.54,24434.06,29.5088,29.5154,29.4691,29.4823,24434.06
2007-06-19 11:30:00,44.54,44.56,44.52,44.54,15660.44,29.4823,29.4956,29.4691,29.4823,15660.44
2007-06-19 11:35:00,44.55,44.58,44.54,44.54,22735.94,29.489,29.5088,29.4823,29.4823,22735.94
2007-06-19 11:40:00,44.53,44.53,44.47,44.47,20943.48,29.4757,29.4757,29.436,29.436,20943.48
2007-06-19 11:45:00,44.48,44.52,44.47,44.5,9717.02,29.4426,29.4691,29.436,29.4559,9717.02
2007-06-19 11:50:00,44.5,44.51,44.5,44.51,14528.36,29.4559,29.4625,29.4559,29.4625,14528.36
2007-06-19 11:55:00,44.5,44.51,44.48,44.51,17075.54,29.4559,29.4625,29.4426,29.4625,17075.54
2007-06-19 12:00:00,44.51,44.59,44.51,44.52,62358.74,29.4625,29.5154,29.4625,29.4691,62358.74
2007-06-19 12:05:00,44.52,44.59,44.52,44.56,92075.84,29.4691,29.5154,29.4691,29.4956,92075.84
2007-06-19 12:10:00,44.57,44.6,44.52,44.57,56792.68,29.5022,29.5221,29.4691,29.5022,56792.68
2007-06-19 12:15:00,44.57,44.58,44.57,44.57,12358.54,29.5022,29.5088,29.5022,29.5022,12358.54
2007-06-19 12:20:00,44.57,44.62,44.56,44.62,13113.26,29.5022,29.5353,29.4956,29.5353,13113.26
2007-06-19 12:25:00,44.62,44.62,44.59,44.6,5566.06,29.5353,29.5353,29.5154,29.5221,5566.06
2007-06-19 12:30:00,44.6,44.62,44.58,44.59,14245.34,29.5221,29.5353,29.5088,29.5154,14245.34
2007-06-19 12:35:00,44.59,44.59,44.57,44.57,11320.8,29.5154,29.5154,29.5022,29.5022,11320.8
2007-06-19 12:40:00,44.57,44.58,44.57,44.58,2830.2,29.5022,29.5088,29.5022,29.5088,2830.2
2007-06-19 12:45:00,44.58,44.62,44.56,44.57,30471.82,29.5088,29.5353,29.4956,29.5022,30471.82
2007-06-19 12:50:00,44.57,44.58,44.56,44.57,40188.84,29.5022,29.5088,29.4956,29.5022,40188.84
2007-06-19 12:55:00,44.57,44.66,44.56,44.57,114434.42,29.5022,29.5618,29.4956,29.5022,114434.42
2007-06-19 13:00:00,44.57,44.58,44.55,44.57,25188.78,29.5022,29.5088,29.489,29.5022,25188.78
2007-06-19 13:05:00,44.57,44.6,44.57,44.58,13396.28,29.5022,29.5221,29.5022,29.5088,13396.28
2007-06-19 13:10:00,44.59,44.6,44.57,44.6,18018.94,29.5154,29.5221,29.5022,29.5221,18018.94
2007-06-19 13:15:00,44.59,44.62,44.58,44.59,9056.64,29.5154,29.5353,29.5088,29.5154,9056.64
2007-06-19 13:20:00,44.58,44.64,44.58,44.6,21320.84,29.5088,29.5485,29.5088,29.5221,21320.84
2007-06-19 13:25:00,44.62,44.64,44.62,44.63,23585.0,29.5353,29.5485,29.5353,29.5419,23585.0
2007-06-19 13:30:00,44.64,44.65,44.63,44.63,15660.44,29.5485,29.5552,29.5419,29.5419,15660.44
2007-06-19 13:35:00,44.63,44.64,44.62,44.64,20849.14,29.5419,29.5485,29.5353,29.5485,20849.14
2007-06-19 13:40:00,44.64,44.64,44.62,44.62,13773.64,29.5485,29.5485,29.5353,29.5353,13773.64
2007-06-19 13:45:00,44.62,44.63,44.6,44.62,12547.22,29.5353,29.5419,29.5221,29.5353,12547.22
2007-06-19 13:50:00,44.62,44.63,44.59,44.59,14056.66,29.5353,29.5419,29.5154,29.5154,14056.66
2007-06-19 13:55:00,44.59,44.62,44.59,44.6,11792.5,29.5154,29.5353,29.5154,29.5221,11792.5
2007-06-19 14:00:00,44.6,44.6,44.57,44.57,8207.58,29.5221,29.5221,29.5022,29.5022,8207.58
2007-06-19 14:05:00,44.57,44.59,44.55,44.56,13962.32,29.5022,29.5154,29.489,29.4956,13962.32
2007-06-19 14:10:00,44.56,44.58,44.55,44.56,39622.8,29.4956,29.5088,29.489,29.4956,39622.8
2007-06-19 14:15:00,44.57,44.57,44.56,44.56,28490.68,29.5022,29.5022,29.4956,29.4956,28490.68
2007-06-19 14:20:00,44.56,44.58,44.55,44.57,33396.36,29.4956,29.5088,29.489,29.5022,33396.36
2007-06-19 14:25:00,44.57,44.57,44.55,44.55,8584.94,29.5022,29.5022,29.489,29.489,8584.94
2007-06-19 14:30:00,44.56,44.56,44.52,44.56,29528.42,29.4956,29.4956,29.4691,29.4956,29528.42
2007-06-19 14:35:00,44.55,44.57,44.51,44.52,35283.16,29.489,29.5022,29.4625,29.4691,35283.16
2007-06-19 14:40:00,44.52,44.56,44.51,44.51,49717.18,29.4691,29.4956,29.4625,29.4625,49717.18
2007-06-19 14:45:00,44.52,44.55,44.5,44.53,40377.52,29.4691,29.489,29.4559,29.4757,40377.52
2007-06-19 14:50:00,44.53,44.53,44.51,44.52,21132.16,29.4757,29.4757,29.4625,29.4691,21132.16
2007-06-19 14:55:00,44.53,44.54,44.49,44.51,58113.44,29.4757,29.4823,29.4492,29.4625,58113.44
2007-06-19 15:00:00,44.49,44.52,44.47,44.51,35566.18,29.4492,29.4691,29.436,29.4625,35566.18
2007-06-19 15:05:00,44.5,44.56,44.48,44.55,86509.78,29.4559,29.4956,29.4426,29.489,86509.78
2007-06-19 15:10:00,44.56,44.56,44.51,44.53,44245.46,29.4956,29.4956,29.4625,29.4757,44245.46
2007-06-19 15:15:00,44.53,44.56,44.52,44.55,15566.1,29.4757,29.4956,29.4691,29.489,15566.1
2007-06-19 15:20:00,44.56,44.58,44.55,44.57,17169.88,29.4956,29.5088,29.489,29.5022,17169.88
2007-06-19 15:25:00,44.57,44.6,44.55,44.6,14151.0,29.5022,29.5221,29.489,29.5221,14151.0
2007-06-19 15:30:00,44.6,44.6,44.58,44.6,22358.58,29.5221,29.5221,29.5088,29.5221,22358.58
2007-06-19 15:35:00,44.6,44.6,44.57,44.59,25000.1,29.5221,29.5221,29.5022,29.5154,25000.1
2007-06-19 15:40:00,44.59,44.64,44.59,44.62,38585.06,29.5154,29.5485,29.5154,29.5353,38585.06
2007-06-19 15:45:00,44.62,44.65,44.62,44.63,40377.52,29.5353,29.5552,29.5353,29.5419,40377.52
2007-06-19 15:50:00,44.64,44.66,44.62,44.65,150755.32,29.5485,29.5618,29.5353,29.5552,150755.32
2007-06-19 15:55:00,44.64,44.65,44.57,44.59,117641.98,29.5485,29.5552,29.5022,29.5154,117641.98
2007-06-20 09:30:00,44.84,44.84,44.55,44.56,73490.86,29.6809,29.6809,29.489,29.4956,73490.86
2007-06-20 09:35:00,44.56,44.56,44.36,44.4,29056.72,29.4956,29.4956,29.3632,29.3897,29056.72
2007-06-20 09:40:00,44.39,44.42,44.36,44.42,25943.5,29.383,29.4029,29.3632,29.4029,25943.5
2007-06-20 09:45:00,44.41,44.46,44.27,44.27,51792.66,29.3963,29.4294,29.3036,29.3036,51792.66
2007-06-20 09:50:00,44.28,44.33,44.23,44.27,35660.52,29.3102,29.3433,29.2771,29.3036,35660.52
2007-06-20 09:55:00,44.28,44.34,44.2,44.2,54717.2,29.3102,29.35,29.2573,29.2573,54717.2
2007-06-20 10:00:00,44.2,44.2,44.12,44.13,35377.5,29.2573,29.2573,29.2043,29.2109,35377.5
2007-06-20 10:05:00,44.12,44.21,44.12,44.2,12641.56,29.2043,29.2639,29.2043,29.2573,12641.56
2007-06-20 10:10:00,44.2,44.2,44.13,44.16,15188.74,29.2573,29.2573,29.2109,29.2308,15188.74
2007-06-20 10:15:00,44.17,44.18,44.14,44.17,15094.4,29.2374,29.244,29.2176,29.2374,15094.4
2007-06-20 10:20:00,44.18,44.23,44.16,44.21,19434.04,29.244,29.2771,29.2308,29.2639,19434.04
2007-06-20 10:25:00,44.21,44.28,44.19,44.24,33585.04,29.2639,29.3102,29.2507,29.2838,33585.04
2007-06-20 10:30:00,44.24,44.4,44.24,44.39,50754.92,29.2838,29.3897,29.2838,29.383,50754.92
2007-06-20 10:35:00,44.39,44.39,44.33,44.34,15754.78,29.383,29.383,29.3433,29.35,15754.78
2007-06-20 10:40:00,44.35,44.4,44.33,44.4,15377.42,29.3566,29.3897,29.3433,29.3897,15377.42
2007-06-20 10:45:00,44.4,44.44,44.39,44.44,24717.08,29.3897,29.4161,29.383,29.4161,24717.08
2007-06-20 10:50:00,44.44,44.44,44.39,44.4,16698.18,29.4161,29.4161,29.383,29.3897,16698.18
2007-06-20 10:55:00,44.4,44.4,44.35,44.35,14622.7,29.3897,29.3897,29.3566,29.3566,14622.7
2007-06-20 11:00:00,44.36,44.36,44.31,44.31,38868.08,29.3632,29.3632,29.3301,29.3301,38868.08
2007-06-20 11:05:00,44.31,44.38,44.31,44.38,17641.58,29.3301,29.3764,29.3301,29.3764,17641.58
2007-06-20 11:10:00,44.38,44.39,44.23,44.29,18207.62,29.3764,29.383,29.2771,29.3169,18207.62
2007-06-20 11:15:00,44.29,44.29,44.27,44.27,5471.72,29.3169,29.3169,29.3036,29.3036,5471.72
2007-06-20 11:20:00,44.27,44.3,44.27,44.3,12075.52,29.3036,29.3235,29.3036,29.3235,12075.52
2007-06-20 11:25:00,44.3,44.39,44.3,44.39,17830.26,29.3235,29.383,29.3235,29.383,17830.26
2007-06-20 11:30:00,44.37,44.38,44.33,44.33,16886.86,29.3698,29.3764,29.3433,29.3433,16886.86
2007-06-20 11:35:00,44.33,44.33,44.22,44.25,25943.5,29.3433,29.3433,29.2705,29.2904,25943.5
2007-06-20 11:40:00,44.24,44.25,44.22,44.23,15849.12,29.2838,29.2904,29.2705,29.2771,15849.12
2007-06-20 11:45:00,44.23,44.25,44.21,44.22,12358.54,29.2771,29.2904,29.2639,29.2705,12358.54
2007-06-20 11:50:00,44.22,44.28,44.21,44.28,13679.3,29.2705,29.3102,29.2639,29.3102,13679.3
2007-06-20 11:55:00,44.27,44.28,44.18,44.24,29434.08,29.3036,29.3102,29.244,29.2838,29434.08
2007-06-20 12:00:00,44.22,44.25,44.15,44.15,34528.44,29.2705,29.2904,29.2242,29.2242,34528.44
2007-06-20 12:05:00,44.16,44.18,44.1,44.13,29622.76,29.2308,29.244,29.1911,29.2109,29622.76
2007-06-20 12:10:00,44.13,44.15,44.11,44.15,20849.14,29.2109,29.2242,29.1977,29.2242,20849.14
2007-06-20 12:15:00,44.16,44.22,44.16,44.2,16037.8,29.2308,29.2705,29.2308,29.2573,16037.8
2007-06-20 12:20:00,44.2,44.22,44.18,44.19,16415.16,29.2573,29.2705,29.244,29.2507,16415.16
2007-06-20 12:25:00,44.19,44.22,44.19,44.21,7169.84,29.2507,29.2705,29.2507,29.2639,7169.84
2007-06-20 12:30:00,44.21,44.23,44.2,44.23,8773.62,29.2639,29.2771,29.2573,29.2771,8773.62
2007-06-20 12:35:00,44.23,44.24,44.21,44.24,14434.02,29.2771,29.2838,29.2639,29.2838,14434.02
2007-06-20 12:40:00,44.24,44.24,44.21,44.23,11320.8,29.2838,29.2838,29.2639,29.2771,11320.8
2007-06-20 12:45:00,44.22,44.24,44.2,44.22,19434.04,29.2705,29.2838,29.2573,29.2705,19434.04
2007-06-20 12:50:00,44.23,44.24,44.22,44.22,6886.82,29.2771,29.2838,29.2705,29.2705,6886.82
2007-06-20 12:55:00,44.23,44.23,44.2,44.2,7075.5,29.2771,29.2771,29.2573,29.2573,7075.5
2007-06-20 13:00:00,44.21,44.23,44.2,44.23,8207.58,29.2639,29.2771,29.2573,29.2771,8207.58
2007-06-20 13:05:00,44.23,44.27,44.2,44.22,43396.4,29.2771,29.3036,29.2573,29.2705,43396.4
2007-06-20 13:10:00,44.22,44.22,44.12,44.13,45094.52,29.2705,29.2705,29.2043,29.2109,45094.52
2007-06-20 13:15:00,44.13,44.18,44.12,44.12,16226.48,29.2109,29.244,29.2043,29.2043,16226.48
2007-06-20 13:20:00,44.13,44.15,44.06,44.1,28302.0,29.2109,29.2242,29.1646,29.1911,28302.0
2007-06-20 13:25:00,44.12,44.13,44.05,44.11,15377.42,29.2043,29.2109,29.158,29.1977,15377.42
2007-06-20 13:30:00,44.11,44.16,44.09,44.1,21603.86,29.1977,29.2308,29.1845,29.1911,21603.86
2007-06-20 13:35:00,44.1,44.14,44.09,44.09,34905.8,29.1911,29.2176,29.1845,29.1845,34905.8
2007-06-20 13:40:00,44.09,44.12,44.04,44.05,30094.46,29.1845,29.2043,29.1514,29.158,30094.46
2007-06-20 13:45:00,44.05,44.1,44.03,44.07,29434.08,29.158,29.1911,29.1448,29.1712,29434.08
2007-06-20 13:50:00,44.06,44.1,44.06,44.07,14339.68,29.1646,29.1911,29.1646,29.1712,14339.68
2007-06-20 13:55:00,44.07,44.11,44.01,44.1,32830.32,29.1712,29.1977,29.1315,29.1911,32830.32
2007-06-20 14:00:00,44.1,44.11,44.07,44.09,20377.44,29.1911,29.1977,29.1712,29.1845,20377.44
2007-06-20 14:05:00,44.09,44.16,44.07,44.16,31981.26,29.1845,29.2308,29.1712,29.2308,31981.26
2007-06-20 14:10:00,44.17,44.17,44.09,44.1,23868.02,29.2374,29.2374,29.1845,29.1911,23868.02
2007-06-20 14:15:00,44.1,44.17,44.09,44.14,20660.46,29.1911,29.2374,29.1845,29.2176,20660.46
2007-06-20 14:20:00,44.13,44.13,43.99,44.01,59339.86,29.2109,29.2109,29.1183,29.1315,59339.86
2007-06-20 14:25:00,44.0,44.01,43.95,43.99,15566.1,29.1249,29.1315,29.0918,29.1183,15566.1
2007-06-20 14:30:00,43.97,44.02,43.97,44.0,13962.32,29.105,29.1381,29.105,29.1249,13962.32
2007-06-20 14:35:00,44.0,44.0,43.89,43.93,50943.6,29.1249,29.1249,29.0521,29.0786,50943.6
2007-06-20 14:40:00,43.93,43.97,43.88,43.93,28113.32,29.0786,29.105,29.0455,29.0786,28113.32
2007-06-20 14:45:00,43.93,43.98,43.88,43.93,37264.3,29.0786,29.1117,29.0455,29.0786,37264.3
2007-06-20 14:50:00,43.93,43.97,43.92,43.95,18396.3,29.0786,29.105,29.0719,29.0918,18396.3
2007-06-20 14:55:00,43.96,43.96,43.91,43.96,26886.9,29.0984,29.0984,29.0653,29.0984,26886.9
2007-06-20 15:00:00,43.97,43.97,43.83,43.87,26698.22,29.105,29.105,29.0124,29.0388,26698.22
2007-06-20 15:05:00,43.88,43.93,43.8,43.87,35943.54,29.0455,29.0786,28.9925,29.0388,35943.54
2007-06-20 15:10:00,43.88,43.89,43.83,43.85,27547.28,29.0455,29.0521,29.0124,29.0256,27547.28
2007-06-20 15:15:00,43.86,43.88,43.81,43.84,29622.76,29.0322,29.0455,28.9991,29.019,29622.76
2007-06-20 15:20:00,43.84,43.88,43.82,43.83,30943.52,29.019,29.0455,29.0057,29.0124,30943.52
2007-06-20 15:25:00,43.83,43.86,43.8,43.83,66038.0,29.0124,29.0322,28.9925,29.0124,66038.0
2007-06-20 15:30:00,43.84,43.88,43.79,43.82,90377.72,29.019,29.0455,28.9859,29.0057,90377.72
2007-06-20 15:35:00,43.82,43.86,43.71,43.8,173868.62,29.0057,29.0322,28.9329,28.9925,173868.62
2007-06-20 15:40:00,43.8,43.85,43.76,43.82,186981.88,28.9925,29.0256,28.966,29.0057,186981.88
2007-06-20 15:45:00,43.82,43.83,43.78,43.78,81887.12,29.0057,29.0124,28.9793,28.9793,81887.12
2007-06-20 15:50:00,43.78,43.81,43.72,43.75,118208.02,28.9793,28.9991,28.9396,28.9594,118208.02
2007-06-20 15:55:00,43.75,43.75,43.64,43.65,106981.56,28.9594,28.9594,28.8866,28.8932,106981.56
2007-06-21 09:30:00,43.49,43.64,43.46,43.64,68396.5,28.7873,28.8866,28.7675,28.8866,68396.5
2007-06-21 09:35:00,43.63,43.64,43.41,43.43,61509.68,28.88,28.8866,28.7344,28.7476,61509.68
2007-06-21 09:40:00,43.44,43.49,43.35,43.41,52453.04,28.7542,28.7873,28.6946,28.7344,52453.04
2007-06-21 09:45:00,43.41,43.46,43.34,43.38,56132.3,28.7344,28.7675,28.688,28.7145,56132.3
2007-06-21 09:50:00,43.38,43.52,43.38,43.49,60566.28,28.7145,28.8072,28.7145,28.7873,60566.28
2007-06-21 09:55:00,43.48,43.48,43.22,43.28,50943.6,28.7807,28.7807,28.6086,28.6483,50943.6
2007-06-21 10:00:00,43.28,43.32,43.19,43.22,53868.14,28.6483,28.6748,28.5887,28.6086,53868.14
2007-06-21 10:05:00,43.21,43.34,43.19,43.34,39339.78,28.602,28.688,28.5887,28.688,39339.78
2007-06-21 10:10:00,43.33,43.34,43.28,43.31,39717.14,28.6814,28.688,28.6483,28.6682,39717.14
2007-06-21 10:15:00,43.31,43.51,43.31,43.51,47736.04,28.6682,28.8006,28.6682,28.8006,47736.04
2007-06-21 10:20:00,43.51,43.59,43.46,43.53,41509.6,28.8006,28.8535,28.7675,28.8138,41509.6
2007-06-21 10:25:00,43.53,43.67,43.53,43.62,36792.6,28.8138,28.9065,28.8138,28.8734,36792.6
2007-06-21 10:30:00,43.61,43.64,43.44,43.45,57075.7,28.8667,28.8866,28.7542,28.7608,57075.7
2007-06-21 10:35:00,43.44,43.49,43.43,43.46,37547.32,28.7542,28.7873,28.7476,28.7675,37547.32
2007-06-21 10:40:00,43.46,43.57,43.46,43.52,68679.52,28.7675,28.8403,28.7675,28.8072,68679.52
2007-06-21 10:45:00,43.5,43.59,43.49,43.57,103679.66,28.7939,28.8535,28.7873,28.8403,103679.66
2007-06-21 10:50:00,43.58,43.66,43.54,43.64,56792.68,28.8469,28.8998,28.8204,28.8866,56792.68
2007-06-21 10:55:00,43.64,43.72,43.64,43.7,64717.24,28.8866,28.9396,28.8866,28.9263,64717.24
2007-06-21 11:00:00,43.71,43.78,43.71,43.77,23868.02,28.9329,28.9793,28.9329,28.9727,23868.02
2007-06-21 11:05:00,43.77,43.79,43.7,43.71,17547.24,28.9727,28.9859,28.9263,28.9329,17547.24
2007-06-21 11:10:00,43.7,43.7,43.61,43.63,28302.0,28.9263,28.9263,28.8667,28.88,28302.0
2007-06-21 11:15:00,43.63,43.71,43.62,43.69,22735.94,28.88,28.9329,28.8734,28.9197,22735.94
2007-06-21 11:20:00,43.69,43.75,43.65,43.71,31509.56,28.9197,28.9594,28.8932,28.9329,31509.56
2007-06-21 11:25:00,43.71,43.75,43.67,43.75,24434.06,28.9329,28.9594,28.9065,28.9594,24434.06
2007-06-21 11:30:00,43.74,43.75,43.68,43.68,20943.48,28.9528,28.9594,28.9131,28.9131,20943.48
2007-06-21 11:35:00,43.68,43.68,43.6,43.63,44811.5,28.9131,28.9131,28.8601,28.88,44811.5
2007-06-21 11:40:00,43.62,43.62,43.41,43.42,83396.56,28.8734,28.8734,28.7344,28.741,83396.56
2007-06-21 11:45:00,43.42,43.49,43.42,43.44,31415.22,28.741,28.7873,28.741,28.7542,31415.22
2007-06-21 11:50:00,43.44,43.45,43.35,43.39,40377.52,28.7542,28.7608,28.6946,28.7211,40377.52
2007-06-21 11:55:00,43.39,43.45,43.36,43.44,11698.16,28.7211,28.7608,28.7013,28.7542,11698.16
2007-06-21 12:00:00,43.44,43.48,43.41,43.47,102830.6,28.7542,28.7807,28.7344,28.7741,102830.6
2007-06-21 12:05:00,43.48,43.52,43.47,43.48,61887.04,28.7807,28.8072,28.7741,28.7807,61887.04
2007-06-21 12:10:00,43.48,43.52,43.45,43.46,42358.66,28.7807,28.8072,28.7608,28.7675,42358.66
2007-06-21 12:15:00,43.46,43.5,43.43,43.46,29056.72,28.7675,28.7939,28.7476,28.7675,29056.72
2007-06-21 12:20:00,43.46,43.54,43.44,43.5,46415.28,28.7675,28.8204,28.7542,28.7939,46415.28
2007-06-21 12:25:00,43.51,43.54,43.49,43.52,8773.62,28.8006,28.8204,28.7873,28.8072,8773.62
2007-06-21 12:30:00,43.52,43.56,43.48,43.54,23490.66,28.8072,28.8336,28.7807,28.8204,23490.66
2007-06-21 12:35:00,43.53,43.59,43.51,43.59,35754.86,28.8138,28.8535,28.8006,28.8535,35754.86
2007-06-21 12:40:00,43.59,43.63,43.52,43.62,32641.64,28.8535,28.88,28.8072,28.8734,32641.64
2007-06-21 12:45:00,43.62,43.66,43.59,43.59,21132.16,28.8734,28.8998,28.8535,28.8535,21132.16
2007-06-21 12:50:00,43.59,43.6,43.57,43.57,21415.18,28.8535,28.8601,28.8403,28.8403,21415.18
2007-06-21 12:55:00,43.57,43.58,43.51,43.52,12735.9,28.8403,28.8469,28.8006,28.8072,12735.9
2007-06-21 13:00:00,43.52,43.56,43.51,43.52,14811.38,28.8072,28.8336,28.8006,28.8072,14811.38
2007-06-21 13:05:00,43.52,43.63,43.52,43.62,40660.54,28.8072,28.88,28.8072,28.8734,40660.54
2007-06-21 13:10:00,43.62,43.63,43.56,43.59,38962.42,28.8734,28.88,28.8336,28.8535,38962.42
2007-06-21 13:15:00,43.58,43.68,43.57,43.67,45754.9,28.8469,28.9131,28.8403,28.9065,45754.9
2007-06-21 13:20:00,43.66,43.68,43.63,43.64,34245.42,28.8998,28.9131,28.88,28.8866,34245.42
2007-06-21 13:25:00,43.64,43.71,43.64,43.7,25188.78,28.8866,28.9329,28.8866,28.9263,25188.78
2007-06-21 13:30:00,43.72,43.79,43.72,43.79,59905.9,28.9396,28.9859,28.9396,28.9859,59905.9
2007-06-21 13:35:00,43.79,43.81,43.7,43.71,53490.78,28.9859,28.9991,28.9263,28.9329,53490.78
2007-06-21 13:40:00,43.71,43.77,43.7,43.77,60566.28,28.9329,28.9727,28.9263,28.9727,60566.28
2007-06-21 13:45:00,43.78,43.84,43.76,43.84,37736.0,28.9793,29.019,28.966,29.019,37736.0
2007-06-21 13:50:00,43.83,43.84,43.79,43.84,33585.04,29.0124,29.019,28.9859,29.019,33585.04
2007-06-21 13:55:00,43.84,43.86,43.83,43.85,21981.22,29.019,29.0322,29.0124,29.0256,21981.22
2007-06-21 14:00:00,43.85,43.88,43.77,43.77,47170.0,29.0256,29.0455,28.9727,28.9727,47170.0
2007-06-21 14:05:00,43.77,43.78,43.74,43.74,10943.44,28.9727,28.9793,28.9528,28.9528,10943.44
2007-06-21 14:10:00,43.75,43.75,43.74,43.75,16792.52,28.9594,28.9594,28.9528,28.9594,16792.52
2007-06-21 14:15:00,43.74,43.81,43.74,43.81,36698.26,28.9528,28.9991,28.9528,28.9991,36698.26
2007-06-21 14:20:00,43.81,43.82,43.8,43.81,15943.46,28.9991,29.0057,28.9925,28.9991,15943.46
2007-06-21 14:25:00,43.81,43.81,43.78,43.79,20471.78,28.9991,28.9991,28.9793,28.9859,20471.78
2007-06-21 14:30:00,43.79,43.79,43.68,43.69,35188.82,28.9859,28.9859,28.9131,28.9197,35188.82
2007-06-21 14:35:00,43.69,43.74,43.59,43.6,46698.3,28.9197,28.9528,28.8535,28.8601,46698.3
2007-06-21 14:40:00,43.6,43.67,43.6,43.67,42264.32,28.8601,28.9065,28.8601,28.9065,42264.32
2007-06-21 14:45:00,43.67,43.67,43.6,43.6,28207.66,28.9065,28.9065,28.8601,28.8601,28207.66
2007-06-21 14:50:00,43.61,43.7,43.6,43.67,55377.58,28.8667,28.9263,28.8601,28.9065,55377.58
2007-06-21 14:55:00,43.68,43.72,43.67,43.71,84056.94,28.9131,28.9396,28.9065,28.9329,84056.94
2007-06-21 15:00:00,43.71,43.72,43.68,43.68,38679.4,28.9329,28.9396,28.9131,28.9131,38679.4
2007-06-21 15:05:00,43.69,43.7,43.65,43.68,50377.56,28.9197,28.9263,28.8932,28.9131,50377.56
2007-06-21 15:10:00,43.68,43.69,43.63,43.66,26886.9,28.9131,28.9197,28.88,28.8998,26886.9
2007-06-21 15:15:00,43.66,43.76,43.66,43.71,59339.86,28.8998,28.966,28.8998,28.9329,59339.86
2007-06-21 15:20:00,43.71,43.77,43.7,43.77,34434.1,28.9329,28.9727,28.9263,28.9727,34434.1
2007-06-21 15:25:00,43.77,43.78,43.7,43.75,89339.98,28.9727,28.9793,28.9263,28.9594,89339.98
2007-06-21 15:30:00,43.76,43.78,43.74,43.78,50566.24,28.966,28.9793,28.9528,28.9793,50566.24
2007-06-21 15:35:00,43.78,43.85,43.77,43.82,72264.44,28.9793,29.0256,28.9727,29.0057,72264.44
2007-06-21 15:40:00,43.82,43.88,43.81,43.83,86038.08,29.0057,29.0455,28.9991,29.0124,86038.08
2007-06-21 15:45:00,43.82,43.86,43.81,43.84,117358.96,29.0057,29.0322,28.9991,29.019,117358.96
2007-06-21 15:50:00,43.84,43.89,43.82,43.89,88207.9,29.019,29.0521,29.0057,29.0521,88207.9
2007-06-21 15:55:00,43.89,43.91,43.82,43.89,113585.36,29.0521,29.0653,29.0057,29.0521,113585.36
2007-06-22 09:30:00,43.68,43.68,43.35,43.51,57358.72,28.9131,28.9131,28.6946,28.8006,57358.72
2007-06-22 09:35:00,43.54,43.66,43.51,43.57,34434.1,28.8204,28.8998,28.8006,28.8403,34434.1
2007-06-22 09:40:00,43.59,43.6,43.49,43.53,27358.6,28.8535,28.8601,28.7873,28.8138,27358.6
2007-06-22 09:45:00,43.48,43.52,43.42,43.44,45943.58,28.7807,28.8072,28.741,28.7542,45943.58
2007-06-22 09:50:00,43.45,43.56,43.45,43.53,24717.08,28.7608,28.8336,28.7608,28.8138,24717.08
2007-06-22 09:55:00,43.54,43.7,43.49,43.69,40471.86,28.8204,28.9263,28.7873,28.9197,40471.86
2007-06-22 10:00:00,43.66,43.69,43.6,43.61,32358.62,28.8998,28.9197,28.8601,28.8667,32358.62
2007-06-22 10:05:00,43.6,43.67,43.58,43.6,54622.86,28.8601,28.9065,28.8469,28.8601,54622.86
2007-06-22 10:10:00,43.59,43.59,43.51,43.53,30660.5,28.8535,28.8535,28.8006,28.8138,30660.5
2007-06-22 10:15:00,43.53,43.59,43.5,43.59,25566.14,28.8138,28.8535,28.7939,28.8535,25566.14
2007-06-22 10:20:00,43.59,43.68,43.59,43.67,20754.8,28.8535,28.9131,28.8535,28.9065,20754.8
2007-06-22 10:25:00,43.67,43.69,43.63,43.64,17358.56,28.9065,28.9197,28.88,28.8866,17358.56
2007-06-22 10:30:00,43.62,43.62,43.43,43.49,54245.5,28.8734,28.8734,28.7476,28.7873,54245.5
2007-06-22 10:35:00,43.49,43.54,43.44,43.54,16886.86,28.7873,28.8204,28.7542,28.8204,16886.86
2007-06-22 10:40:00,43.54,43.62,43.53,43.58,27641.62,28.8204,28.8734,28.8138,28.8469,27641.62
2007-06-22 10:45:00,43.58,43.64,43.57,43.62,12924.58,28.8469,28.8866,28.8403,28.8734,12924.58
2007-06-22 10:50:00,43.61,43.65,43.59,43.64,27547.28,28.8667,28.8932,28.8535,28.8866,27547.28
2007-06-22 10:55:00,43.65,43.68,43.56,43.58,47547.36,28.8932,28.9131,28.8336,28.8469,47547.36
2007-06-22 11:00:00,43.59,43.59,43.53,43.57,29622.76,28.8535,28.8535,28.8138,28.8403,29622.76
2007-06-22 11:05:00,43.57,43.58,43.52,43.58,48585.1,28.8403,28.8469,28.8072,28.8469,48585.1
2007-06-22 11:10:00,43.58,43.6,43.54,43.6,10754.76,28.8469,28.8601,28.8204,28.8601,10754.76
2007-06-22 11:15:00,43.59,43.6,43.49,43.5,23301.98,28.8535,28.8601,28.7873,28.7939,23301.98
2007-06-22 11:20:00,43.5,43.51,43.48,43.49,44245.46,28.7939,28.8006,28.7807,28.7873,44245.46
2007-06-22 11:25:00,43.5,43.58,43.49,43.57,30849.18,28.7939,28.8469,28.7873,28.8403,30849.18
2007-06-22 11:30:00,43.57,43.64,43.56,43.61,13207.6,28.8403,28.8866,28.8336,28.8667,13207.6
2007-06-22 11:35:00,43.62,43.62,43.57,43.58,10849.1,28.8734,28.8734,28.8403,28.8469,10849.1
2007-06-22 11:40:00,43.58,43.59,43.52,43.53,18962.34,28.8469,28.8535,28.8072,28.8138,18962.34
2007-06-22 11:45:00,43.53,43.54,43.49,43.52,45660.56,28.8138,28.8204,28.7873,28.8072,45660.56
2007-06-22 11:50:00,43.54,43.54,43.48,43.5,9811.36,28.8204,28.8204,28.7807,28.7939,9811.36
2007-06-22 11:55:00,43.5,43.57,43.5,43.56,13113.26,28.7939,28.8403,28.7939,28.8336,13113.26
2007-06-22 12:00:00,43.56,43.57,43.54,43.54,4339.64,28.8336,28.8403,28.8204,28.8204,4339.64
2007-06-22 12:05:00,43.56,43.57,43.5,43.5,30566.16,28.8336,28.8403,28.7939,28.7939,30566.16
2007-06-22 12:10:00,43.5,43.51,43.41,43.42,42453.0,28.7939,28.8006,28.7344,28.741,42453.0
2007-06-22 12:15:00,43.41,43.44,43.35,43.38,27358.6,28.7344,28.7542,28.6946,28.7145,27358.6
2007-06-22 12:20:00,43.38,43.4,43.29,43.32,29717.1,28.7145,28.7277,28.6549,28.6748,29717.1
2007-06-22 12:25:00,43.32,43.36,43.19,43.19,85000.34,28.6748,28.7013,28.5887,28.5887,85000.34
2007-06-22 12:30:00,43.19,43.23,43.12,43.22,68868.2,28.5887,28.6152,28.5424,28.6086,68868.2
2007-06-22 12:35:00,43.21,43.36,43.18,43.36,47264.34,28.602,28.7013,28.5821,28.7013,47264.34
2007-06-22 12:40:00,43.35,43.36,43.31,43.33,38585.06,28.6946,28.7013,28.6682,28.6814,38585.06
2007-06-22 12:45:00,43.33,43.41,43.3,43.36,52075.68,28.6814,28.7344,28.6615,28.7013,52075.68
2007-06-22 12:50:00,43.38,43.43,43.35,43.35,26415.2,28.7145,28.7476,28.6946,28.6946,26415.2
2007-06-22 12:55:00,43.35,43.36,43.33,43.34,28679.36,28.6946,28.7013,28.6814,28.688,28679.36
2007-06-22 13:00:00,43.34,43.35,43.27,43.33,75472.0,28.688,28.6946,28.6417,28.6814,75472.0
2007-06-22 13:05:00,43.31,43.36,43.29,43.34,57830.42,28.6682,28.7013,28.6549,28.688,57830.42
2007-06-22 13:10:00,43.33,43.36,43.29,43.31,16603.84,28.6814,28.7013,28.6549,28.6682,16603.84
2007-06-22 13:15:00,43.31,43.4,43.3,43.33,40849.22,28.6682,28.7277,28.6615,28.6814,40849.22
2007-06-22 13:20:00,43.33,43.46,43.31,43.45,35094.48,28.6814,28.7675,28.6682,28.7608,35094.48
2007-06-22 13:25:00,43.44,43.51,43.4,43.47,52547.38,28.7542,28.8006,28.7277,28.7741,52547.38
2007-06-22 13:30:00,43.49,43.53,43.46,43.46,47358.68,28.7873,28.8138,28.7675,28.7675,47358.68
2007-06-22 13:35:00,43.46,43.52,43.45,43.52,52170.02,28.7675,28.8072,28.7608,28.8072,52170.02
2007-06-22 13:40:00,43.52,43.54,43.44,43.45,38207.7,28.8072,28.8204,28.7542,28.7608,38207.7
2007-06-22 13:45:00,43.45,43.46,43.42,43.46,28490.68,28.7608,28.7675,28.741,28.7675,28490.68
2007-06-22 13:50:00,43.45,43.46,43.36,43.38,31415.22,28.7608,28.7675,28.7013,28.7145,31415.22
2007-06-22 13:55:00,43.38,43.47,43.38,43.44,31226.54,28.7145,28.7741,28.7145,28.7542,31226.54
2007-06-22 14:00:00,43.45,43.45,43.34,43.38,73962.56,28.7608,28.7608,28.688,28.7145,73962.56
2007-06-22 14:05:00,43.36,43.41,43.34,43.36,54905.88,28.7013,28.7344,28.688,28.7013,54905.88
2007-06-22 14:10:00,43.36,43.46,43.35,43.45,64434.22,28.7013,28.7675,28.6946,28.7608,64434.22
2007-06-22 14:15:00,43.44,43.47,43.4,43.46,36603.92,28.7542,28.7741,28.7277,28.7675,36603.92
2007-06-22 14:20:00,43.46,43.47,43.34,43.34,31037.86,28.7675,28.7741,28.688,28.688,31037.86
2007-06-22 14:25:00,43.34,43.44,43.34,43.41,88773.94,28.688,28.7542,28.688,28.7344,88773.94
2007-06-22 14:30:00,43.41,43.46,43.31,43.33,41132.24,28.7344,28.7675,28.6682,28.6814,41132.24
2007-06-22 14:35:00,43.34,43.42,43.31,43.34,44434.14,28.688,28.741,28.6682,28.688,44434.14
2007-06-22 14:40:00,43.35,43.39,43.32,43.38,30943.52,28.6946,28.7211,28.6748,28.7145,30943.52
2007-06-22 14:45:00,43.38,43.39,43.34,43.35,44717.16,28.7145,28.7211,28.688,28.6946,44717.16
2007-06-22 14:50:00,43.35,43.42,43.32,43.33,25094.44,28.6946,28.741,28.6748,28.6814,25094.44
2007-06-22 14:55:00,43.33,43.34,43.27,43.28,38962.42,28.6814,28.688,28.6417,28.6483,38962.42
2007-06-22 15:00:00,43.28,43.3,43.23,43.25,70471.98,28.6483,28.6615,28.6152,28.6284,70471.98
2007-06-22 15:05:00,43.26,43.26,43.19,43.21,43585.08,28.6351,28.6351,28.5887,28.602,43585.08
2007-06-22 15:10:00,43.21,43.24,43.19,43.22,35188.82,28.602,28.6218,28.5887,28.6086,35188.82
2007-06-22 15:15:00,43.21,43.25,43.21,43.24,37169.96,28.602,28.6284,28.602,28.6218,37169.96
2007-06-22 15:20:00,43.25,43.29,43.24,43.29,55849.28,28.6284,28.6549,28.6218,28.6549,55849.28
2007-06-22 15:25:00,43.28,43.29,43.21,43.23,66981.4,28.6483,28.6549,28.602,28.6152,66981.4
2007-06-22 15:30:00,43.23,43.24,43.15,43.19,54151.16,28.6152,28.6218,28.5623,28.5887,54151.16
2007-06-22 15:35:00,43.19,43.19,43.11,43.13,44905.84,28.5887,28.5887,28.5358,28.549,44905.84
2007-06-22 15:40:00,43.14,43.15,42.98,42.98,113491.02,28.5556,28.5623,28.4497,28.4497,113491.02
2007-06-22 15:45:00,42.98,43.08,42.94,43.06,133113.74,28.4497,28.5159,28.4233,28.5027,133113.74
2007-06-22 15:50:00,43.06,43.14,42.98,43.06,142453.4,28.5027,28.5556,28.4497,28.5027,142453.4
2007-06-22 15:55:00,43.05,43.13,42.99,43.04,237359.44,28.4961,28.549,28.4563,28.4894,237359.44
2007-06-25 09:30:00,43.03,43.14,43.0,43.11,76321.06,28.4828,28.5556,28.463,28.5358,76321.06
2007-06-25 09:35:00,43.11,43.13,43.05,43.09,46698.3,28.5358,28.549,28.4961,28.5225,46698.3
2007-06-25 09:40:00,43.09,43.12,42.85,42.88,102453.24,28.5225,28.5424,28.3637,28.3835,102453.24
2007-06-25 09:45:00,42.89,42.97,42.83,42.91,60849.3,28.3902,28.4431,28.3504,28.4034,60849.3
2007-06-25 09:50:00,42.9,42.93,42.85,42.9,50566.24,28.3968,28.4166,28.3637,28.3968,50566.24
2007-06-25 09:55:00,42.9,42.96,42.89,42.92,31320.88,28.3968,28.4365,28.3902,28.41,31320.88
2007-06-25 10:00:00,42.92,43.03,42.92,43.01,44245.46,28.41,28.4828,28.41,28.4696,44245.46
2007-06-25 10:05:00,43.01,43.01,42.96,43.01,65377.62,28.4696,28.4696,28.4365,28.4696,65377.62
2007-06-25 10:10:00,43.01,43.13,42.96,43.11,44245.46,28.4696,28.549,28.4365,28.5358,44245.46
2007-06-25 10:15:00,43.11,43.25,43.05,43.16,40660.54,28.5358,28.6284,28.4961,28.5689,40660.54
2007-06-25 10:20:00,43.16,43.22,43.15,43.16,28490.68,28.5689,28.6086,28.5623,28.5689,28490.68
2007-06-25 10:25:00,43.16,43.26,43.15,43.24,38019.02,28.5689,28.6351,28.5623,28.6218,38019.02
2007-06-25 10:30:00,43.23,43.27,43.18,43.19,22830.28,28.6152,28.6417,28.5821,28.5887,22830.28
2007-06-25 10:35:00,43.19,43.25,43.06,43.09,81509.76,28.5887,28.6284,28.5027,28.5225,81509.76
2007-06-25 10:40:00,43.1,43.13,43.05,43.08,32830.32,28.5292,28.549,28.4961,28.5159,32830.32
2007-06-25 10:45:00,43.07,43.12,43.04,43.06,49151.14,28.5093,28.5424,28.4894,28.5027,49151.14
2007-06-25 10:50:00,43.07,43.1,43.03,43.08,23773.68,28.5093,28.5292,28.4828,28.5159,23773.68
2007-06-25 10:55:00,43.08,43.23,43.08,43.23,37736.0,28.5159,28.6152,28.5159,28.6152,37736.0
2007-06-25 11:00:00,43.23,43.36,43.23,43.36,29717.1,28.6152,28.7013,28.6152,28.7013,29717.1
2007-06-25 11:05:00,43.38,43.38,43.3,43.3,19528.38,28.7145,28.7145,28.6615,28.6615,19528.38
2007-06-25 11:10:00,43.3,43.35,43.26,43.35,15943.46,28.6615,28.6946,28.6351,28.6946,15943.46
2007-06-25 11:15:00,43.35,43.4,43.34,43.4,20754.8,28.6946,28.7277,28.688,28.7277,20754.8
2007-06-25 11:20:00,43.39,43.45,43.38,43.45,18868.0,28.7211,28.7608,28.7145,28.7608,18868.0
2007-06-25 11:25:00,43.44,43.45,43.42,43.45,22075.56,28.7542,28.7608,28.741,28.7608,22075.56
2007-06-25 11:30:00,43.45,43.49,43.44,43.46,324246.58,28.7608,28.7873,28.7542,28.7675,324246.58
2007-06-25 11:35:00,43.46,43.47,43.4,43.41,50094.54,28.7675,28.7741,28.7277,28.7344,50094.54
2007-06-25 11:40:00,43.41,43.43,43.36,43.41,66226.68,28.7344,28.7476,28.7013,28.7344,66226.68
2007-06-25 11:45:00,43.42,43.47,43.41,43.47,51226.62,28.741,28.7741,28.7344,28.7741,51226.62
2007-06-25 11:50:00,43.46,43.5,43.45,43.5,59434.2,28.7675,28.7939,28.7608,28.7939,59434.2
2007-06-25 11:55:00,43.49,43.49,43.46,43.46,28302.0,28.7873,28.7873,28.7675,28.7675,28302.0
2007-06-25 12:00:00,43.45,43.49,43.43,43.46,41132.24,28.7608,28.7873,28.7476,28.7675,41132.24
2007-06-25 12:05:00,43.45,43.53,43.45,43.52,26320.86,28.7608,28.8138,28.7608,28.8072,26320.86
2007-06-25 12:10:00,43.52,43.53,43.48,43.52,18301.96,28.8072,28.8138,28.7807,28.8072,18301.96
2007-06-25 12:15:00,43.52,43.53,43.49,43.5,9339.66,28.8072,28.8138,28.7873,28.7939,9339.66
2007-06-25 12:20:00,43.49,43.5,43.46,43.49,24056.7,28.7873,28.7939,28.7675,28.7873,24056.7
2007-06-25 12:25:00,43.49,43.49,43.43,43.44,12075.52,28.7873,28.7873,28.7476,28.7542,12075.52
2007-06-25 12:30:00,43.42,43.44,43.4,43.4,13867.98,28.741,28.7542,28.7277,28.7277,13867.98
2007-06-25 12:35:00,43.4,43.43,43.39,43.43,22641.6,28.7277,28.7476,28.7211,28.7476,22641.6
2007-06-25 12:40:00,43.43,43.44,43.42,43.42,14434.02,28.7476,28.7542,28.741,28.741,14434.02
2007-06-25 12:45:00,43.42,43.43,43.4,43.43,11792.5,28.741,28.7476,28.7277,28.7476,11792.5
2007-06-25 12:50:00,43.42,43.42,43.41,43.41,8490.6,28.741,28.741,28.7344,28.7344,8490.6
2007-06-25 12:55:00,43.4,43.41,43.33,43.34,17169.88,28.7277,28.7344,28.6814,28.688,17169.88
2007-06-25 13:00:00,43.34,43.36,43.31,43.32,16415.16,28.688,28.7013,28.6682,28.6748,16415.16
2007-06-25 13:05:00,43.32,43.36,43.3,43.32,23679.34,28.6748,28.7013,28.6615,28.6748,23679.34
2007-06-25 13:10:00,43.32,43.35,43.32,43.32,4150.96,28.6748,28.6946,28.6748,28.6748,4150.96
2007-06-25 13:15:00,43.32,43.34,43.28,43.3,32075.6,28.6748,28.688,28.6483,28.6615,32075.6
2007-06-25 13:20:00,43.29,43.38,43.29,43.32,23868.02,28.6549,28.7145,28.6549,28.6748,23868.02
2007-06-25 13:25:00,43.32,43.36,43.29,43.29,28679.36,28.6748,28.7013,28.6549,28.6549,28679.36
2007-06-25 13:30:00,43.29,43.39,43.29,43.38,68868.2,28.6549,28.7211,28.6549,28.7145,68868.2
2007-06-25 13:35:00,43.38,43.38,43.33,43.35,14434.02,28.7145,28.7145,28.6814,28.6946,14434.02
2007-06-25 13:40:00,43.35,43.38,43.34,43.34,24339.72,28.6946,28.7145,28.688,28.688,24339.72
2007-06-25 13:45:00,43.34,43.35,43.32,43.32,31226.54,28.688,28.6946,28.6748,28.6748,31226.54
2007-06-25 13:50:00,43.32,43.33,43.31,43.32,18679.32,28.6748,28.6814,28.6682,28.6748,18679.32
2007-06-25 13:55:00,43.32,43.32,43.27,43.27,41132.24,28.6748,28.6748,28.6417,28.6417,41132.24
2007-06-25 14:00:00,43.27,43.28,43.25,43.27,28679.36,28.6417,28.6483,28.6284,28.6417,28679.36
2007-06-25 14:05:00,43.27,43.3,43.19,43.21,38302.04,28.6417,28.6615,28.5887,28.602,38302.04
2007-06-25 14:10:00,43.21,43.22,43.13,43.15,47641.7,28.602,28.6086,28.549,28.5623,47641.7
2007-06-25 14:15:00,43.14,43.14,43.08,43.11,55943.62,28.5556,28.5556,28.5159,28.5358,55943.62
2007-06-25 14:20:00,43.11,43.17,43.09,43.14,42075.64,28.5358,28.5755,28.5225,28.5556,42075.64
2007-06-25 14:25:00,43.14,43.15,43.08,43.08,58679.48,28.5556,28.5623,28.5159,28.5159,58679.48
2007-06-25 14:30:00,43.07,43.07,42.82,42.85,99717.38,28.5093,28.5093,28.3438,28.3637,99717.38
2007-06-25 14:35:00,42.85,42.94,42.85,42.94,66604.04,28.3637,28.4233,28.3637,28.4233,66604.04
2007-06-25 14:40:00,42.93,42.98,42.86,42.87,42830.36,28.4166,28.4497,28.3703,28.3769,42830.36
2007-06-25 14:45:00,42.87,42.96,42.85,42.85,70283.3,28.3769,28.4365,28.3637,28.3637,70283.3
2007-06-25 14:50:00,42.83,42.95,42.81,42.85,108491.0,28.3504,28.4299,28.3372,28.3637,108491.0
2007-06-25 14:55:00,42.83,42.91,42.82,42.89,48773.78,28.3504,28.4034,28.3438,28.3902,48773.78
2007-06-25 15:00:00,42.88,42.9,42.82,42.88,111792.9,28.3835,28.3968,28.3438,28.3835,111792.9
2007-06-25 15:05:00,42.89,42.92,42.75,42.78,72547.46,28.3902,28.41,28.2975,28.3173,72547.46
2007-06-25 15:10:00,42.77,42.87,42.75,42.87,54717.2,28.3107,28.3769,28.2975,28.3769,54717.2
2007-06-25 15:15:00,42.86,42.91,42.78,42.82,81132.4,28.3703,28.4034,28.3173,28.3438,81132.4
2007-06-25 15:20:00,42.83,42.99,42.82,42.97,86698.46,28.3504,28.4563,28.3438,28.4431,86698.46
2007-06-25 15:25:00,42.95,42.96,42.9,42.93,50471.9,28.4299,28.4365,28.3968,28.4166,50471.9
2007-06-25 15:30:00,42.93,43.01,42.93,43.01,121038.22,28.4166,28.4696,28.4166,28.4696,121038.22
2007-06-25 15:35:00,43.01,43.03,42.96,43.0,90849.42,28.4696,28.4828,28.4365,28.463,90849.42
2007-06-25 15:40:00,42.99,42.99,42.86,42.87,67075.74,28.4563,28.4563,28.3703,28.3769,67075.74
2007-06-25 15:45:00,42.87,42.88,42.79,42.8,64151.2,28.3769,28.3835,28.324,28.3306,64151.2
2007-06-25 15:50:00,42.81,42.87,42.81,42.83,99906.06,28.3372,28.3769,28.3372,28.3504,99906.06
2007-06-25 15:55:00,42.83,42.88,42.77,42.88,168585.58,28.3504,28.3835,28.3107,28.3835,168585.58
2007-06-26 09:30:00,43.14,43.35,43.06,43.11,82830.52,28.5556,28.6946,28.5027,28.5358,82830.52
2007-06-26 09:35:00,43.1,43.29,43.04,43.24,82924.86,28.5292,28.6549,28.4894,28.6218,82924.86
2007-06-26 09:40:00,43.24,43.25,43.19,43.23,30000.12,28.6218,28.6284,28.5887,28.6152,30000.12
2007-06-26 09:45:00,43.23,43.23,43.14,43.14,29905.78,28.6152,28.6152,28.5556,28.5556,29905.78
2007-06-26 09:50:00,43.15,43.22,43.15,43.21,43302.06,28.5623,28.6086,28.5623,28.602,43302.06
2007-06-26 09:55:00,43.22,43.26,43.19,43.22,46886.98,28.6086,28.6351,28.5887,28.6086,46886.98
2007-06-26 10:00:00,43.23,43.35,43.19,43.29,85283.36,28.6152,28.6946,28.5887,28.6549,85283.36
2007-06-26 10:05:00,43.29,43.32,43.28,43.3,59811.56,28.6549,28.6748,28.6483,28.6615,59811.56
2007-06-26 10:10:00,43.29,43.3,43.19,43.3,51415.3,28.6549,28.6615,28.5887,28.6615,51415.3
2007-06-26 10:15:00,43.3,43.31,43.24,43.26,32452.96,28.6615,28.6682,28.6218,28.6351,32452.96
2007-06-26 10:20:00,43.26,43.27,43.18,43.22,49717.18,28.6351,28.6417,28.5821,28.6086,49717.18
2007-06-26 10:25:00,43.21,43.23,43.08,43.13,73019.16,28.602,28.6152,28.5159,28.549,73019.16
2007-06-26 10:30:00,43.13,43.16,43.13,43.14,34811.46,28.549,28.5689,28.549,28.5556,34811.46
2007-06-26 10:35:00,43.13,43.21,43.11,43.21,45660.56,28.549,28.602,28.5358,28.602,45660.56
2007-06-26 10:40:00,43.21,43.28,43.21,43.25,46603.96,28.602,28.6483,28.602,28.6284,46603.96
2007-06-26 10:45:00,43.25,43.25,43.1,43.13,68019.14,28.6284,28.6284,28.5292,28.549,68019.14
2007-06-26 10:50:00,43.13,43.19,43.04,43.05,47830.38,28.549,28.5887,28.4894,28.4961,47830.38
2007-06-26 10:55:00,43.05,43.07,42.91,42.94,42736.02,28.4961,28.5093,28.4034,28.4233,42736.02
2007-06-26 11:00:00,42.94,43.03,42.89,43.0,31603.9,28.4233,28.4828,28.3902,28.463,31603.9
2007-06-26 11:05:00,43.0,43.07,43.0,43.06,21509.52,28.463,28.5093,28.463,28.5027,21509.52
2007-06-26 11:10:00,43.05,43.13,43.04,43.13,26792.56,28.4961,28.549,28.4894,28.549,26792.56
2007-06-26 11:15:00,43.13,43.17,43.12,43.13,11698.16,28.549,28.5755,28.5424,28.549,11698.16
2007-06-26 11:20:00,43.13,43.18,43.13,43.16,21792.54,28.549,28.5821,28.549,28.5689,21792.54
2007-06-26 11:25:00,43.17,43.22,43.16,43.21,15471.76,28.5755,28.6086,28.5689,28.602,15471.76
2007-06-26 11:30:00,43.19,43.21,43.14,43.19,29717.1,28.5887,28.602,28.5556,28.5887,29717.1
2007-06-26 11:35:00,43.19,43.25,43.19,43.22,64622.9,28.5887,28.6284,28.5887,28.6086,64622.9
2007-06-26 11:40:00,43.23,43.24,43.19,43.23,55283.24,28.6152,28.6218,28.5887,28.6152,55283.24
2007-06-26 11:45:00,43.23,43.31,43.23,43.26,52264.36,28.6152,28.6682,28.6152,28.6351,52264.36
2007-06-26 11:50:00,43.27,43.28,43.23,43.23,28207.66,28.6417,28.6483,28.6152,28.6152,28207.66
2007-06-26 11:55:00,43.24,43.29,43.24,43.27,26981.24,28.6218,28.6549,28.6218,28.6417,26981.24
2007-06-26 12:00:00,43.27,43.35,43.26,43.31,36226.56,28.6417,28.6946,28.6351,28.6682,36226.56
2007-06-26 12:05:00,43.3,43.32,43.3,43.3,13679.3,28.6615,28.6748,28.6615,28.6615,13679.3
2007-06-26 12:10:00,43.3,43.31,43.28,43.28,15849.12,28.6615,28.6682,28.6483,28.6483,15849.12
2007-06-26 12:15:00,43.28,43.34,43.28,43.33,17924.6,28.6483,28.688,28.6483,28.6814,17924.6
2007-06-26 12:20:00,43.34,43.35,43.32,43.34,20094.42,28.688,28.6946,28.6748,28.688,20094.42
2007-06-26 12:25:00,43.34,43.38,43.34,43.35,36698.26,28.688,28.7145,28.688,28.6946,36698.26
2007-06-26 12:30:00,43.36,43.39,43.3,43.31,15754.78,28.7013,28.7211,28.6615,28.6682,15754.78
2007-06-26 12:35:00,43.3,43.31,43.25,43.26,17924.6,28.6615,28.6682,28.6284,28.6351,17924.6
2007-06-26 12:40:00,43.26,43.3,43.26,43.3,30660.5,28.6351,28.6615,28.6351,28.6615,30660.5
2007-06-26 12:45:00,43.31,43.34,43.3,43.33,8490.6,28.6682,28.688,28.6615,28.6814,8490.6
2007-06-26 12:50:00,43.34,43.34,43.26,43.29,16603.84,28.688,28.688,28.6351,28.6549,16603.84
2007-06-26 12:55:00,43.29,43.35,43.27,43.3,81792.78,28.6549,28.6946,28.6417,28.6615,81792.78
2007-06-26 13:00:00,43.3,43.35,43.27,43.34,82264.48,28.6615,28.6946,28.6417,28.688,82264.48
2007-06-26 13:05:00,43.33,43.36,43.31,43.35,50000.2,28.6814,28.7013,28.6682,28.6946,50000.2
2007-06-26 13:10:00,43.34,43.42,43.34,43.4,58396.46,28.688,28.741,28.688,28.7277,58396.46
2007-06-26 13:15:00,43.39,43.43,43.39,43.41,19717.06,28.7211,28.7476,28.7211,28.7344,19717.06
2007-06-26 13:20:00,43.42,43.42,43.35,43.36,34717.12,28.741,28.741,28.6946,28.7013,34717.12
2007-06-26 13:25:00,43.36,43.39,43.35,43.38,15000.06,28.7013,28.7211,28.6946,28.7145,15000.06
2007-06-26 13:30:00,43.39,43.39,43.33,43.38,81698.44,28.7211,28.7211,28.6814,28.7145,81698.44
2007-06-26 13:35:00,43.39,43.4,43.34,43.35,18773.66,28.7211,28.7277,28.688,28.6946,18773.66
2007-06-26 13:40:00,43.36,43.38,43.31,43.32,50566.24,28.7013,28.7145,28.6682,28.6748,50566.24
2007-06-26 13:45:00,43.33,43.33,43.21,43.24,52170.02,28.6814,28.6814,28.602,28.6218,52170.02
2007-06-26 13:50:00,43.24,43.24,43.19,43.22,21981.22,28.6218,28.6218,28.5887,28.6086,21981.22
2007-06-26 13:55:00,43.22,43.26,43.19,43.26,60754.96,28.6086,28.6351,28.5887,28.6351,60754.96
2007-06-26 14:00:00,43.26,43.3,43.25,43.27,45660.56,28.6351,28.6615,28.6284,28.6417,45660.56
2007-06-26 14:05:00,43.27,43.35,43.25,43.28,54151.16,28.6417,28.6946,28.6284,28.6483,54151.16
2007-06-26 14:10:00,43.28,43.34,43.26,43.3,57641.74,28.6483,28.688,28.6351,28.6615,57641.74
2007-06-26 14:15:00,43.3,43.31,43.23,43.28,27169.92,28.6615,28.6682,28.6152,28.6483,27169.92
2007-06-26 14:20:00,43.28,43.29,43.19,43.23,80000.32,28.6483,28.6549,28.5887,28.6152,80000.32
2007-06-26 14:25:00,43.24,43.27,43.21,43.25,26037.84,28.6218,28.6417,28.602,28.6284,26037.84
2007-06-26 14:30:00,43.24,43.27,43.17,43.25,36037.88,28.6218,28.6417,28.5755,28.6284,36037.88
2007-06-26 14:35:00,43.26,43.27,43.21,43.21,111038.18,28.6351,28.6417,28.602,28.602,111038.18
2007-06-26 14:40:00,43.22,43.28,43.18,43.27,86698.46,28.6086,28.6483,28.5821,28.6417,86698.46
2007-06-26 14:45:00,43.28,43.28,43.18,43.27,37830.34,28.6483,28.6483,28.5821,28.6417,37830.34
2007-06-26 14:50:00,43.27,43.29,43.19,43.19,54434.18,28.6417,28.6549,28.5887,28.5887,54434.18
2007-06-26 14:55:00,43.19,43.26,43.14,43.14,78773.9,28.5887,28.6351,28.5556,28.5556,78773.9
2007-06-26 15:00:00,43.14,43.16,43.1,43.13,76132.38,28.5556,28.5689,28.5292,28.549,76132.38
2007-06-26 15:05:00,43.12,43.16,43.11,43.13,57924.76,28.5424,28.5689,28.5358,28.549,57924.76
2007-06-26 15:10:00,43.14,43.25,43.13,43.24,88490.92,28.5556,28.6284,28.549,28.6218,88490.92
2007-06-26 15:15:00,43.24,43.27,43.18,43.21,46132.26,28.6218,28.6417,28.5821,28.602,46132.26
2007-06-26 15:20:00,43.19,43.23,43.16,43.22,47641.7,28.5887,28.6152,28.5689,28.6086,47641.7
2007-06-26 15:25:00,43.22,43.25,43.18,43.22,91132.44,28.6086,28.6284,28.5821,28.6086,91132.44
2007-06-26 15:30:00,43.21,43.27,43.18,43.23,66698.38,28.602,28.6417,28.5821,28.6152,66698.38
2007-06-26 15:35:00,43.23,43.28,43.19,43.23,131604.3,28.6152,28.6483,28.5887,28.6152,131604.3
2007-06-26 15:40:00,43.23,43.23,43.14,43.14,77924.84,28.6152,28.6152,28.5556,28.5556,77924.84
2007-06-26 15:45:00,43.14,43.18,43.11,43.15,55849.28,28.5556,28.5821,28.5358,28.5623,55849.28
2007-06-26 15:50:00,43.15,43.19,43.14,43.18,80377.68,28.5623,28.5887,28.5556,28.5821,80377.68
2007-06-26 15:55:00,43.18,43.19,43.07,43.09,156793.08,28.5821,28.5887,28.5093,28.5225,156793.08
2007-06-27 09:30:00,43.06,43.06,42.66,42.66,64434.22,28.5027,28.5027,28.2379,28.2379,64434.22
2007-06-27 09:35:00,42.68,42.73,42.65,42.69,53962.48,28.2511,28.2842,28.2313,28.2578,53962.48
2007-06-27 09:40:00,42.7,42.78,42.68,42.7,112830.64,28.2644,28.3173,28.2511,28.2644,112830.64
2007-06-27 09:45:00,42.69,42.74,42.65,42.72,174057.3,28.2578,28.2909,28.2313,28.2776,174057.3
2007-06-27 09:50:00,42.72,42.9,42.7,42.88,130189.2,28.2776,28.3968,28.2644,28.3835,130189.2
2007-06-27 09:55:00,42.87,42.9,42.8,42.88,85943.74,28.3769,28.3968,28.3306,28.3835,85943.74
2007-06-27 10:00:00,42.86,42.87,42.75,42.82,77736.16,28.3703,28.3769,28.2975,28.3438,77736.16
2007-06-27 10:05:00,42.83,43.03,42.83,43.01,88868.28,28.3504,28.4828,28.3504,28.4696,88868.28
2007-06-27 10:10:00,43.01,43.03,42.83,42.89,86509.78,28.4696,28.4828,28.3504,28.3902,86509.78
2007-06-27 10:15:00,42.89,42.94,42.88,42.93,50943.6,28.3902,28.4233,28.3835,28.4166,50943.6
2007-06-27 10:20:00,42.92,42.96,42.9,42.93,26698.22,28.41,28.4365,28.3968,28.4166,26698.22
2007-06-27 10:25:00,42.94,42.98,42.91,42.95,68868.2,28.4233,28.4497,28.4034,28.4299,68868.2
2007-06-27 10:30:00,42.94,43.04,42.89,43.03,48302.08,28.4233,28.4894,28.3902,28.4828,48302.08
2007-06-27 10:35:00,43.03,43.09,43.01,43.05,44622.82,28.4828,28.5225,28.4696,28.4961,44622.82
2007-06-27 10:40:00,43.05,43.08,43.04,43.07,63868.18,28.4961,28.5159,28.4894,28.5093,63868.18
2007-06-27 10:45:00,43.08,43.08,42.96,42.96,62547.42,28.5159,28.5159,28.4365,28.4365,62547.42
2007-06-27 10:50:00,42.98,43.01,42.96,42.97,63113.46,28.4497,28.4696,28.4365,28.4431,63113.46
2007-06-27 10:55:00,42.98,43.01,42.97,42.97,41792.62,28.4497,28.4696,28.4431,28.4431,41792.62
2007-06-27 11:00:00,42.97,43.04,42.94,42.99,69339.9,28.4431,28.4894,28.4233,28.4563,69339.9
2007-06-27 11:05:00,42.99,43.06,42.99,43.04,42641.68,28.4563,28.5027,28.4563,28.4894,42641.68
2007-06-27 11:10:00,43.04,43.07,43.03,43.03,58868.16,28.4894,28.5093,28.4828,28.4828,58868.16
2007-06-27 11:15:00,43.04,43.21,43.01,43.15,101321.16,28.4894,28.602,28.4696,28.5623,101321.16
2007-06-27 11:20:00,43.16,43.16,43.08,43.1,60566.28,28.5689,28.5689,28.5159,28.5292,60566.28
2007-06-27 11:25:00,43.11,43.16,43.11,43.15,62075.72,28.5358,28.5689,28.5358,28.5623,62075.72
2007-06-27 11:30:00,43.14,43.15,43.12,43.13,30943.52,28.5556,28.5623,28.5424,28.549,30943.52
2007-06-27 11:35:00,43.13,43.14,43.1,43.1,87641.86,28.549,28.5556,28.5292,28.5292,87641.86
2007-06-27 11:40:00,43.1,43.11,43.06,43.07,37358.64,28.5292,28.5358,28.5027,28.5093,37358.64
2007-06-27 11:45:00,43.07,43.14,43.06,43.13,71981.42,28.5093,28.5556,28.5027,28.549,71981.42
2007-06-27 11:50:00,43.13,43.18,43.12,43.15,41886.96,28.549,28.5821,28.5424,28.5623,41886.96
2007-06-27 11:55:00,43.16,43.17,43.12,43.17,49717.18,28.5689,28.5755,28.5424,28.5755,49717.18
2007-06-27 12:00:00,43.16,43.26,43.16,43.24,54622.86,28.5689,28.6351,28.5689,28.6218,54622.86
2007-06-27 12:05:00,43.25,43.28,43.24,43.26,45566.22,28.6284,28.6483,28.6218,28.6351,45566.22
2007-06-27 12:10:00,43.27,43.27,43.23,43.23,29905.78,28.6417,28.6417,28.6152,28.6152,29905.78
2007-06-27 12:15:00,43.24,43.26,43.21,43.21,51792.66,28.6218,28.6351,28.602,28.602,51792.66
2007-06-27 12:20:00,43.21,43.25,43.19,43.25,44434.14,28.602,28.6284,28.5887,28.6284,44434.14
2007-06-27 12:25:00,43.25,43.26,43.13,43.23,61792.7,28.6284,28.6351,28.549,28.6152,61792.7
2007-06-27 12:30:00,43.23,43.24,43.22,43.23,17924.6,28.6152,28.6218,28.6086,28.6152,17924.6
2007-06-27 12:35:00,43.22,43.29,43.22,43.26,49811.52,28.6086,28.6549,28.6086,28.6351,49811.52
2007-06-27 12:40:00,43.26,43.27,43.22,43.26,40943.56,28.6351,28.6417,28.6086,28.6351,40943.56
2007-06-27 12:45:00,43.26,43.26,43.24,43.24,60660.62,28.6351,28.6351,28.6218,28.6218,60660.62
2007-06-27 12:50:00,43.25,43.28,43.24,43.28,64811.58,28.6284,28.6483,28.6218,28.6483,64811.58
2007-06-27 12:55:00,43.28,43.38,43.27,43.36,77170.12,28.6483,28.7145,28.6417,28.7013,77170.12
2007-06-27 13:00:00,43.36,43.38,43.34,43.35,49245.48,28.7013,28.7145,28.688,28.6946,49245.48
2007-06-27 13:05:00,43.35,43.36,43.27,43.27,40188.84,28.6946,28.7013,28.6417,28.6417,40188.84
2007-06-27 13:10:00,43.27,43.27,43.17,43.18,59622.88,28.6417,28.6417,28.5755,28.5821,59622.88
2007-06-27 13:15:00,43.18,43.19,43.16,43.19,57736.08,28.5821,28.5887,28.5689,28.5887,57736.08
2007-06-27 13:20:00,43.19,43.24,43.18,43.23,42830.36,28.5887,28.6218,28.5821,28.6152,42830.36
2007-06-27 13:25:00,43.23,43.25,43.22,43.22,45943.58,28.6152,28.6284,28.6086,28.6086,45943.58
2007-06-27 13:30:00,43.22,43.22,43.15,43.15,44434.14,28.6086,28.6086,28.5623,28.5623,44434.14
2007-06-27 13:35:00,43.15,43.17,43.13,43.14,48207.74,28.5623,28.5755,28.549,28.5556,48207.74
2007-06-27 13:40:00,43.14,43.15,43.09,43.11,43302.06,28.5556,28.5623,28.5225,28.5358,43302.06
2007-06-27 13:45:00,43.12,43.19,43.1,43.16,71698.4,28.5424,28.5887,28.5292,28.5689,71698.4
2007-06-27 13:50:00,43.17,43.23,43.15,43.18,37169.96,28.5755,28.6152,28.5623,28.5821,37169.96
2007-06-27 13:55:00,43.18,43.25,43.17,43.18,52641.72,28.5821,28.6284,28.5755,28.5821,52641.72
2007-06-27 14:00:00,43.18,43.3,43.18,43.25,50566.24,28.5821,28.6615,28.5821,28.6284,50566.24
2007-06-27 14:05:00,43.25,43.25,43.18,43.19,26320.86,28.6284,28.6284,28.5821,28.5887,26320.86
2007-06-27 14:10:00,43.19,43.32,43.17,43.29,69622.92,28.5887,28.6748,28.5755,28.6549,69622.92
2007-06-27 14:15:00,43.3,43.32,43.26,43.27,66981.4,28.6615,28.6748,28.6351,28.6417,66981.4
2007-06-27 14:20:00,43.27,43.31,43.26,43.28,62641.76,28.6417,28.6682,28.6351,28.6483,62641.76
2007-06-27 14:25:00,43.28,43.34,43.27,43.29,60566.28,28.6483,28.688,28.6417,28.6549,60566.28
2007-06-27 14:30:00,43.3,43.3,43.26,43.29,51603.98,28.6615,28.6615,28.6351,28.6549,51603.98
2007-06-27 14:35:00,43.29,43.33,43.28,43.33,65943.66,28.6549,28.6814,28.6483,28.6814,65943.66
2007-06-27 14:40:00,43.32,43.48,43.32,43.48,188208.3,28.6748,28.7807,28.6748,28.7807,188208.3
2007-06-27 14:45:00,43.48,43.49,43.42,43.44,73679.54,28.7807,28.7873,28.741,28.7542,73679.54
2007-06-27 14:50:00,43.45,43.48,43.43,43.47,56320.98,28.7608,28.7807,28.7476,28.7741,56320.98
2007-06-27 14:55:00,43.47,43.51,43.46,43.49,128208.06,28.7741,28.8006,28.7675,28.7873,128208.06
2007-06-27 15:00:00,43.49,43.54,43.48,43.54,52830.4,28.7873,28.8204,28.7807,28.8204,52830.4
2007-06-27 15:05:00,43.54,43.58,43.51,43.54,51698.32,28.8204,28.8469,28.8006,28.8204,51698.32
2007-06-27 15:10:00,43.56,43.57,43.54,43.54,22075.56,28.8336,28.8403,28.8204,28.8204,22075.56
2007-06-27 15:15:00,43.56,43.6,43.54,43.57,75377.66,28.8336,28.8601,28.8204,28.8403,75377.66
2007-06-27 15:20:00,43.58,43.62,43.56,43.61,138774.14,28.8469,28.8734,28.8336,28.8667,138774.14
2007-06-27 15:25:00,43.62,43.68,43.6,43.67,157830.82,28.8734,28.9131,28.8601,28.9065,157830.82
2007-06-27 15:30:00,43.67,43.71,43.66,43.71,115189.14,28.9065,28.9329,28.8998,28.9329,115189.14
2007-06-27 15:35:00,43.71,43.72,43.67,43.71,103019.28,28.9329,28.9396,28.9065,28.9329,103019.28
2007-06-27 15:40:00,43.71,43.76,43.7,43.76,80755.04,28.9329,28.966,28.9263,28.966,80755.04
2007-06-27 15:45:00,43.76,43.78,43.75,43.75,120377.84,28.966,28.9793,28.9594,28.9594,120377.84
2007-06-27 15:50:00,43.75,43.77,43.74,43.76,117453.3,28.9594,28.9727,28.9528,28.966,117453.3
2007-06-27 15:55:00,43.76,43.97,43.72,43.8,228680.16,28.966,29.105,28.9396,28.9925,228680.16
2007-06-28 09:30:00,43.69,43.69,43.4,43.44,39717.14,28.9197,28.9197,28.7277,28.7542,39717.14
2007-06-28 09:35:00,43.44,43.62,43.43,43.61,53113.42,28.7542,28.8734,28.7476,28.8667,53113.42
2007-06-28 09:40:00,43.6,43.63,43.54,43.56,55660.6,28.8601,28.88,28.8204,28.8336,55660.6
2007-06-28 09:45:00,43.54,43.67,43.49,43.61,98019.26,28.8204,28.9065,28.7873,28.8667,98019.26
2007-06-28 09:50:00,43.6,43.67,43.57,43.64,52736.06,28.8601,28.9065,28.8403,28.8866,52736.06
2007-06-28 09:55:00,43.66,43.78,43.65,43.77,68302.16,28.8998,28.9793,28.8932,28.9727,68302.16
2007-06-28 10:00:00,43.77,43.88,43.74,43.87,53679.46,28.9727,29.0455,28.9528,29.0388,53679.46
2007-06-28 10:05:00,43.87,43.87,43.82,43.86,58490.8,29.0388,29.0388,29.0057,29.0322,58490.8
2007-06-28 10:10:00,43.85,43.88,43.83,43.87,45660.56,29.0256,29.0455,29.0124,29.0388,45660.56
2007-06-28 10:15:00,43.87,43.91,43.85,43.86,37736.0,29.0388,29.0653,29.0256,29.0322,37736.0
2007-06-28 10:20:00,43.85,43.88,43.76,43.76,55283.24,29.0256,29.0455,28.966,28.966,55283.24
2007-06-28 10:25:00,43.76,43.78,43.74,43.77,26698.22,28.966,28.9793,28.9528,28.9727,26698.22
2007-06-28 10:30:00,43.78,43.93,43.74,43.92,92453.2,28.9793,29.0786,28.9528,29.0719,92453.2
2007-06-28 10:35:00,43.92,43.92,43.84,43.84,28113.32,29.0719,29.0719,29.019,29.019,28113.32
2007-06-28 10:40:00,43.84,43.86,43.82,43.86,28773.7,29.019,29.0322,29.0057,29.0322,28773.7
2007-06-28 10:45:00,43.85,43.94,43.85,43.93,37547.32,29.0256,29.0852,29.0256,29.0786,37547.32
2007-06-28 10:50:00,43.93,43.98,43.89,43.97,54622.86,29.0786,29.1117,29.0521,29.105,54622.86
2007-06-28 10:55:00,43.97,44.0,43.95,44.0,67641.78,29.105,29.1249,29.0918,29.1249,67641.78
2007-06-28 11:00:00,44.0,44.0,43.99,43.99,27169.92,29.1249,29.1249,29.1183,29.1183,27169.92
2007-06-28 11:05:00,43.99,44.0,43.98,43.98,52736.06,29.1183,29.1249,29.1117,29.1117,52736.06
2007-06-28 11:10:00,43.98,44.03,43.98,44.03,43679.42,29.1117,29.1448,29.1117,29.1448,43679.42
2007-06-28 11:15:00,44.02,44.05,43.99,44.05,54717.2,29.1381,29.158,29.1183,29.158,54717.2
2007-06-28 11:20:00,44.05,44.05,44.04,44.04,15471.76,29.158,29.158,29.1514,29.1514,15471.76
2007-06-28 11:25:00,44.04,44.07,44.04,44.05,39622.8,29.1514,29.1712,29.1514,29.158,39622.8
2007-06-28 11:30:00,44.05,44.06,44.03,44.04,47264.34,29.158,29.1646,29.1448,29.1514,47264.34
2007-06-28 11:35:00,44.04,44.07,44.04,44.06,33868.06,29.1514,29.1712,29.1514,29.1646,33868.06
2007-06-28 11:40:00,44.07,44.07,44.04,44.04,48585.1,29.1712,29.1712,29.1514,29.1514,48585.1
2007-06-28 11:45:00,44.06,44.21,44.05,44.2,110000.44,29.1646,29.2639,29.158,29.2573,110000.44
2007-06-28 11:50:00,44.21,44.27,44.2,44.27,66887.06,29.2639,29.3036,29.2573,29.3036,66887.06
2007-06-28 11:55:00,44.25,44.38,44.25,44.34,151604.38,29.2904,29.3764,29.2904,29.35,151604.38
2007-06-28 12:00:00,44.34,44.4,44.33,44.37,46415.28,29.35,29.3897,29.3433,29.3698,46415.28
2007-06-28 12:05:00,44.38,44.52,44.37,44.51,132359.02,29.3764,29.4691,29.3698,29.4625,132359.02
2007-06-28 12:10:00,44.52,44.57,44.52,44.57,92641.88,29.4691,29.5022,29.4691,29.5022,92641.88
2007-06-28 12:15:00,44.56,44.59,44.56,44.59,142736.42,29.4956,29.5154,29.4956,29.5154,142736.42
2007-06-28 12:20:00,44.59,44.63,44.57,44.57,81792.78,29.5154,29.5419,29.5022,29.5022,81792.78
2007-06-28 12:25:00,44.57,44.57,44.52,44.56,70283.3,29.5022,29.5022,29.4691,29.4956,70283.3
2007-06-28 12:30:00,44.56,44.56,44.52,44.53,59434.2,29.4956,29.4956,29.4691,29.4757,59434.2
2007-06-28 12:35:00,44.52,44.55,44.51,44.52,42830.36,29.4691,29.489,29.4625,29.4691,42830.36
2007-06-28 12:40:00,44.52,44.56,44.52,44.55,51509.64,29.4691,29.4956,29.4691,29.489,51509.64
2007-06-28 12:45:00,44.55,44.56,44.53,44.55,54056.82,29.489,29.4956,29.4757,29.489,54056.82
2007-06-28 12:50:00,44.55,44.56,44.54,44.55,65094.6,29.489,29.4956,29.4823,29.489,65094.6
2007-06-28 12:55:00,44.54,44.57,44.54,44.57,38868.08,29.4823,29.5022,29.4823,29.5022,38868.08
2007-06-28 13:00:00,44.57,44.58,44.55,44.56,192547.94,29.5022,29.5088,29.489,29.4956,192547.94
2007-06-28 13:05:00,44.55,44.59,44.55,44.58,53868.14,29.489,29.5154,29.489,29.5088,53868.14
2007-06-28 13:10:00,44.57,44.59,44.57,44.58,44151.12,29.5022,29.5154,29.5022,29.5088,44151.12
2007-06-28 13:15:00,44.59,44.6,44.57,44.58,61981.38,29.5154,29.5221,29.5022,29.5088,61981.38
2007-06-28 13:20:00,44.58,44.59,44.58,44.58,40566.2,29.5088,29.5154,29.5088,29.5088,40566.2
2007-06-28 13:25:00,44.58,44.63,44.58,44.62,57170.04,29.5088,29.5419,29.5088,29.5353,57170.04
2007-06-28 13:30:00,44.62,44.64,44.59,44.63,43585.08,29.5353,29.5485,29.5154,29.5419,43585.08
2007-06-28 13:35:00,44.63,44.69,44.63,44.68,56698.34,29.5419,29.5816,29.5419,29.575,56698.34
2007-06-28 13:40:00,44.67,44.71,44.65,44.68,168491.24,29.5684,29.5949,29.5552,29.575,168491.24
2007-06-28 13:45:00,44.67,44.68,44.62,44.64,40094.5,29.5684,29.575,29.5353,29.5485,40094.5
2007-06-28 13:50:00,44.64,44.71,44.63,44.71,37641.66,29.5485,29.5949,29.5419,29.5949,37641.66
2007-06-28 13:55:00,44.71,44.71,44.67,44.71,61226.66,29.5949,29.5949,29.5684,29.5949,61226.66
2007-06-28 14:00:00,44.7,44.73,44.69,44.73,82547.5,29.5882,29.6081,29.5816,29.6081,82547.5
2007-06-28 14:05:00,44.72,44.73,44.68,44.72,45283.2,29.6015,29.6081,29.575,29.6015,45283.2
2007-06-28 14:10:00,44.72,44.72,44.65,44.67,41226.58,29.6015,29.6015,29.5552,29.5684,41226.58
2007-06-28 14:15:00,44.66,44.78,44.52,44.72,114057.06,29.5618,29.6412,29.4691,29.6015,114057.06
2007-06-28 14:20:00,44.72,44.76,44.67,44.72,71226.7,29.6015,29.628,29.5684,29.6015,71226.7
2007-06-28 14:25:00,44.71,44.73,44.63,44.67,58585.14,29.5949,29.6081,29.5419,29.5684,58585.14
2007-06-28 14:30:00,44.67,44.67,44.45,44.47,124245.78,29.5684,29.5684,29.4228,29.436,124245.78
2007-06-28 14:35:00,44.46,44.53,44.41,44.42,83868.26,29.4294,29.4757,29.3963,29.4029,83868.26
2007-06-28 14:40:00,44.42,44.58,44.4,44.56,181415.82,29.4029,29.5088,29.3897,29.4956,181415.82
2007-06-28 14:45:00,44.56,44.64,44.54,44.54,83962.6,29.4956,29.5485,29.4823,29.4823,83962.6
2007-06-28 14:50:00,44.55,44.56,44.48,44.48,64622.9,29.489,29.4956,29.4426,29.4426,64622.9
2007-06-28 14:55:00,44.48,44.52,44.45,44.48,138302.44,29.4426,29.4691,29.4228,29.4426,138302.44
2007-06-28 15:00:00,44.48,44.48,44.34,44.37,84245.62,29.4426,29.4426,29.35,29.3698,84245.62
2007-06-28 15:05:00,44.37,44.49,44.33,44.49,138962.82,29.3698,29.4492,29.3433,29.4492,138962.82
2007-06-28 15:10:00,44.48,44.49,44.38,44.41,66509.7,29.4426,29.4492,29.3764,29.3963,66509.7
2007-06-28 15:15:00,44.42,44.5,44.4,44.48,166981.8,29.4029,29.4559,29.3897,29.4426,166981.8
2007-06-28 15:20:00,44.48,44.57,44.47,44.55,175849.76,29.4426,29.5022,29.436,29.489,175849.76
2007-06-28 15:25:00,44.55,44.56,44.51,44.55,120566.52,29.489,29.4956,29.4625,29.489,120566.52
2007-06-28 15:30:00,44.55,44.63,44.55,44.59,118868.4,29.489,29.5419,29.489,29.5154,118868.4
2007-06-28 15:35:00,44.59,44.6,44.52,44.54,130283.54,29.5154,29.5221,29.4691,29.4823,130283.54
2007-06-28 15:40:00,44.54,44.55,44.45,44.46,128396.74,29.4823,29.489,29.4228,29.4294,128396.74
2007-06-28 15:45:00,44.46,44.48,44.41,44.44,149811.92,29.4294,29.4426,29.3963,29.4161,149811.92
2007-06-28 15:50:00,44.44,44.5,44.42,44.49,126321.26,29.4161,29.4559,29.4029,29.4492,126321.26
2007-06-28 15:55:00,44.49,44.51,44.42,44.42,157830.82,29.4492,29.4625,29.4029,29.4029,157830.82
2007-06-29 09:30:00,44.47,44.56,44.35,44.44,56320.98,29.436,29.4956,29.3566,29.4161,56320.98
2007-06-29 09:35:00,44.44,44.5,44.41,44.5,23396.32,29.4161,29.4559,29.3963,29.4559,23396.32
2007-06-29 09:40:00,44.5,44.6,44.46,44.57,35566.18,29.4559,29.5221,29.4294,29.5022,35566.18
2007-06-29 09:45:00,44.58,44.62,44.47,44.59,57830.42,29.5088,29.5353,29.436,29.5154,57830.42
2007-06-29 09:50:00,44.59,44.72,44.58,44.72,70755.0,29.5154,29.6015,29.5088,29.6015,70755.0
2007-06-29 09:55:00,44.72,44.87,44.72,44.77,98302.28,29.6015,29.7008,29.6015,29.6346,98302.28
2007-06-29 10:00:00,44.78,44.91,44.75,44.91,81226.74,29.6412,29.7273,29.6213,29.7273,81226.74
2007-06-29 10:05:00,44.89,45.0,44.86,44.99,122170.3,29.714,29.7868,29.6942,29.7802,122170.3
2007-06-29 10:10:00,44.99,45.03,44.91,44.93,132359.02,29.7802,29.8067,29.7273,29.7405,132359.02
2007-06-29 10:15:00,44.93,44.95,44.89,44.95,170661.06,29.7405,29.7537,29.714,29.7537,170661.06
2007-06-29 10:20:00,44.94,44.95,44.85,44.86,81321.08,29.7471,29.7537,29.6875,29.6942,81321.08
2007-06-29 10:25:00,44.87,44.95,44.87,44.92,29811.44,29.7008,29.7537,29.7008,29.7339,29811.44
2007-06-29 10:30:00,44.92,44.97,44.9,44.94,33396.36,29.7339,29.767,29.7206,29.7471,33396.36
2007-06-29 10:35:00,44.94,45.02,44.93,44.99,50094.54,29.7471,29.8001,29.7405,29.7802,50094.54
2007-06-29 10:40:00,44.99,45.0,44.92,44.97,38490.72,29.7802,29.7868,29.7339,29.767,38490.72
2007-06-29 10:45:00,44.94,44.94,44.91,44.92,29056.72,29.7471,29.7471,29.7273,29.7339,29056.72
2007-06-29 10:50:00,44.93,44.93,44.88,44.89,35377.5,29.7405,29.7405,29.7074,29.714,35377.5
2007-06-29 10:55:00,44.88,44.89,44.74,44.82,115566.5,29.7074,29.714,29.6147,29.6677,115566.5
2007-06-29 11:00:00,44.81,44.83,44.75,44.76,66981.4,29.6611,29.6743,29.6213,29.628,66981.4
2007-06-29 11:05:00,44.76,44.76,44.67,44.68,66604.04,29.628,29.628,29.5684,29.575,66604.04
2007-06-29 11:10:00,44.68,44.69,44.63,44.67,39245.44,29.575,29.5816,29.5419,29.5684,39245.44
2007-06-29 11:15:00,44.67,44.71,44.66,44.67,33962.4,29.5684,29.5949,29.5618,29.5684,33962.4
2007-06-29 11:20:00,44.67,44.69,44.66,44.67,25849.16,29.5684,29.5816,29.5618,29.5684,25849.16
2007-06-29 11:25:00,44.66,44.7,44.66,44.7,36509.58,29.5618,29.5882,29.5618,29.5882,36509.58
2007-06-29 11:30:00,44.69,44.69,44.64,44.64,44528.48,29.5816,29.5816,29.5485,29.5485,44528.48
2007-06-29 11:35:00,44.64,44.64,44.57,44.58,39151.1,29.5485,29.5485,29.5022,29.5088,39151.1
2007-06-29 11:40:00,44.59,44.6,44.58,44.59,29622.76,29.5154,29.5221,29.5088,29.5154,29622.76
2007-06-29 11:45:00,44.59,44.59,44.5,44.51,58585.14,29.5154,29.5154,29.4559,29.4625,58585.14
2007-06-29 11:50:00,44.51,44.51,44.49,44.5,34151.08,29.4625,29.4625,29.4492,29.4559,34151.08
2007-06-29 11:55:00,44.49,44.5,44.44,44.44,40000.16,29.4492,29.4559,29.4161,29.4161,40000.16
2007-06-29 12:00:00,44.45,44.52,44.44,44.48,49339.82,29.4228,29.4691,29.4161,29.4426,49339.82
2007-06-29 12:05:00,44.47,44.48,44.45,44.46,21226.5,29.436,29.4426,29.4228,29.4294,21226.5
2007-06-29 12:10:00,44.45,44.49,44.41,44.44,53207.76,29.4228,29.4492,29.3963,29.4161,53207.76
2007-06-29 12:15:00,44.44,44.44,44.4,44.41,54151.16,29.4161,29.4161,29.3897,29.3963,54151.16
2007-06-29 12:20:00,44.41,44.41,44.36,44.38,33773.72,29.3963,29.3963,29.3632,29.3764,33773.72
2007-06-29 12:25:00,44.38,44.4,44.36,44.37,38302.04,29.3764,29.3897,29.3632,29.3698,38302.04
2007-06-29 12:30:00,44.37,44.38,44.23,44.25,74434.26,29.3698,29.3764,29.2771,29.2904,74434.26
2007-06-29 12:35:00,44.24,44.24,44.16,44.18,52453.04,29.2838,29.2838,29.2308,29.244,52453.04
2007-06-29 12:40:00,44.19,44.2,44.17,44.19,44056.78,29.2507,29.2573,29.2374,29.2507,44056.78
2007-06-29 12:45:00,44.19,44.2,44.16,44.17,48868.12,29.2507,29.2573,29.2308,29.2374,48868.12
2007-06-29 12:50:00,44.17,44.2,44.16,44.2,71132.36,29.2374,29.2573,29.2308,29.2573,71132.36
2007-06-29 12:55:00,44.18,44.2,44.1,44.11,35283.16,29.244,29.2573,29.1911,29.1977,35283.16
2007-06-29 13:00:00,44.11,44.17,44.1,44.16,69811.6,29.1977,29.2374,29.1911,29.2308,69811.6
2007-06-29 13:05:00,44.16,44.17,44.06,44.06,31415.22,29.2308,29.2374,29.1646,29.1646,31415.22
2007-06-29 13:10:00,44.07,44.14,44.06,44.09,32075.6,29.1712,29.2176,29.1646,29.1845,32075.6
2007-06-29 13:15:00,44.09,44.12,44.01,44.05,117736.32,29.1845,29.2043,29.1315,29.158,117736.32
2007-06-29 13:20:00,44.04,44.13,44.03,44.12,31226.54,29.1514,29.2109,29.1448,29.2043,31226.54
2007-06-29 13:25:00,44.13,44.15,44.09,44.11,86415.44,29.2109,29.2242,29.1845,29.1977,86415.44
2007-06-29 13:30:00,44.12,44.12,44.02,44.05,39056.76,29.2043,29.2043,29.1381,29.158,39056.76
2007-06-29 13:35:00,44.05,44.11,44.05,44.09,31698.24,29.158,29.1977,29.158,29.1845,31698.24
2007-06-29 13:40:00,44.09,44.11,44.05,44.07,18773.66,29.1845,29.1977,29.158,29.1712,18773.66
2007-06-29 13:45:00,44.09,44.13,44.06,44.1,81981.46,29.1845,29.2109,29.1646,29.1911,81981.46
2007-06-29 13:50:00,44.1,44.13,44.07,44.12,25943.5,29.1911,29.2109,29.1712,29.2043,25943.5
2007-06-29 13:55:00,44.11,44.18,44.11,44.12,54056.82,29.1977,29.244,29.1977,29.2043,54056.82
2007-06-29 14:00:00,44.12,44.15,44.05,44.07,32735.98,29.2043,29.2242,29.158,29.1712,32735.98
2007-06-29 14:05:00,44.07,44.09,43.97,44.0,83207.88,29.1712,29.1845,29.105,29.1249,83207.88
2007-06-29 14:10:00,43.99,43.99,43.89,43.97,96226.8,29.1183,29.1183,29.0521,29.105,96226.8
2007-06-29 14:15:00,43.96,44.02,43.94,44.02,24151.04,29.0984,29.1381,29.0852,29.1381,24151.04
2007-06-29 14:20:00,44.02,44.03,43.96,44.03,26792.56,29.1381,29.1448,29.0984,29.1448,26792.56
2007-06-29 14:25:00,44.03,44.05,43.99,44.0,36415.24,29.1448,29.158,29.1183,29.1249,36415.24
2007-06-29 14:30:00,43.99,44.02,43.92,44.0,45566.22,29.1183,29.1381,29.0719,29.1249,45566.22
2007-06-29 14:35:00,44.0,44.02,43.98,43.99,61415.34,29.1249,29.1381,29.1117,29.1183,61415.34
2007-06-29 14:40:00,43.99,44.04,43.98,44.04,91887.16,29.1183,29.1514,29.1117,29.1514,91887.16
2007-06-29 14:45:00,44.04,44.04,43.96,43.97,39717.14,29.1514,29.1514,29.0984,29.105,39717.14
2007-06-29 14:50:00,43.96,43.97,43.91,43.93,40094.5,29.0984,29.105,29.0653,29.0786,40094.5
2007-06-29 14:55:00,43.93,43.94,43.91,43.93,37830.34,29.0786,29.0852,29.0653,29.0786,37830.34
2007-06-29 15:00:00,43.93,43.96,43.84,43.84,64905.92,29.0786,29.0984,29.019,29.019,64905.92
2007-06-29 15:05:00,43.84,43.85,43.65,43.74,89717.34,29.019,29.0256,28.8932,28.9528,89717.34
2007-06-29 15:10:00,43.74,43.74,43.57,43.6,100566.44,28.9528,28.9528,28.8403,28.8601,100566.44
2007-06-29 15:15:00,43.59,43.69,43.58,43.64,70377.64,28.8535,28.9197,28.8469,28.8866,70377.64
2007-06-29 15:20:00,43.64,43.65,43.59,43.6,75849.36,28.8866,28.8932,28.8535,28.8601,75849.36
2007-06-29 15:25:00,43.6,43.62,43.5,43.5,89906.02,28.8601,28.8734,28.7939,28.7939,89906.02
2007-06-29 15:30:00,43.5,43.52,43.46,43.47,91887.16,28.7939,28.8072,28.7675,28.7741,91887.16
2007-06-29 15:35:00,43.48,43.67,43.46,43.63,122358.98,28.7807,28.9065,28.7675,28.88,122358.98
2007-06-29 15:40:00,43.62,43.84,43.62,43.82,309623.88,28.8734,29.019,28.8734,29.0057,309623.88
2007-06-29 15:45:00,43.82,43.88,43.77,43.88,153962.88,29.0057,29.0455,28.9727,29.0455,153962.88
2007-06-29 15:50:00,43.88,43.97,43.87,43.92,285567.18,29.0455,29.105,29.0388,29.0719,285567.18
2007-06-29 15:55:00,43.92,43.95,43.84,43.92,284152.08,29.0719,29.0918,29.019,29.0719,284152.08
2007-07-02 09:30:00,43.69,44.24,43.69,44.09,197100.0,28.9197,29.2838,28.9197,29.1845,197100.0
2007-07-02 09:35:00,43.92,44.3,43.9,44.23,99700.0,29.0719,29.3235,29.0587,29.2771,99700.0
2007-07-02 09:40:00,44.26,44.26,43.92,43.97,102400.0,29.297,29.297,29.0719,29.105,102400.0
2007-07-02 09:45:00,43.98,44.11,43.98,44.09,89700.0,29.1117,29.1977,29.1117,29.1845,89700.0
2007-07-02 09:50:00,44.09,44.25,44.08,44.24,65800.0,29.1845,29.2904,29.1779,29.2838,65800.0
2007-07-02 09:55:00,44.25,44.3,44.2,44.25,39600.0,29.2904,29.3235,29.2573,29.2904,39600.0
2007-07-02 10:00:00,44.26,44.66,44.26,44.57,92500.0,29.297,29.5618,29.297,29.5022,92500.0
2007-07-02 10:05:00,44.57,44.9,44.55,44.88,109100.0,29.5022,29.7206,29.489,29.7074,109100.0
2007-07-02 10:10:00,44.88,45.11,44.85,45.0,91600.0,29.7074,29.8596,29.6875,29.7868,91600.0
2007-07-02 10:15:00,45.0,45.32,45.0,45.3,240900.0,29.7868,29.9986,29.7868,29.9854,240900.0
2007-07-02 10:20:00,45.26,45.26,45.07,45.09,98700.0,29.9589,29.9589,29.8332,29.8464,98700.0
2007-07-02 10:25:00,45.07,45.1,44.89,44.94,89000.0,29.8332,29.853,29.714,29.7471,89000.0
2007-07-02 10:30:00,44.94,45.01,44.94,44.97,56300.0,29.7471,29.7934,29.7471,29.767,56300.0
2007-07-02 10:35:00,44.96,45.2,44.96,45.11,108100.0,29.7603,29.9192,29.7603,29.8596,108100.0
2007-07-02 10:40:00,45.09,45.14,44.99,45.02,56200.0,29.8464,29.8795,29.7802,29.8001,56200.0
2007-07-02 10:45:00,45.02,45.03,44.93,44.93,54500.0,29.8001,29.8067,29.7405,29.7405,54500.0
2007-07-02 10:50:00,44.92,44.92,44.81,44.86,98600.0,29.7339,29.7339,29.6611,29.6942,98600.0
2007-07-02 10:55:00,44.84,44.88,44.75,44.76,71700.0,29.6809,29.7074,29.6213,29.628,71700.0
2007-07-02 11:00:00,44.75,44.94,44.75,44.77,106600.0,29.6213,29.7471,29.6213,29.6346,106600.0
2007-07-02 11:05:00,44.76,44.76,44.68,44.7,22600.0,29.628,29.628,29.575,29.5882,22600.0
2007-07-02 11:10:00,44.71,44.74,44.63,44.63,58000.0,29.5949,29.6147,29.5419,29.5419,58000.0
2007-07-02 11:15:00,44.62,44.64,44.58,44.59,41400.0,29.5353,29.5485,29.5088,29.5154,41400.0
2007-07-02 11:20:00,44.58,44.6,44.57,44.59,46400.0,29.5088,29.5221,29.5022,29.5154,46400.0
2007-07-02 11:25:00,44.59,44.66,44.57,44.57,69900.0,29.5154,29.5618,29.5022,29.5022,69900.0
2007-07-02 11:30:00,44.57,44.58,44.51,44.52,70100.0,29.5022,29.5088,29.4625,29.4691,70100.0
2007-07-02 11:35:00,44.51,44.52,44.31,44.32,81200.0,29.4625,29.4691,29.3301,29.3367,81200.0
2007-07-02 11:40:00,44.33,44.35,44.15,44.24,95000.0,29.3433,29.3566,29.2242,29.2838,95000.0
2007-07-02 11:45:00,44.24,44.27,44.21,44.25,70300.0,29.2838,29.3036,29.2639,29.2904,70300.0
2007-07-02 11:50:00,44.25,44.34,44.23,44.3,90300.0,29.2904,29.35,29.2771,29.3235,90300.0
2007-07-02 11:55:00,44.3,44.35,44.3,44.3,51400.0,29.3235,29.3566,29.3235,29.3235,51400.0
2007-07-02 12:00:00,44.31,44.34,44.25,44.26,50000.0,29.3301,29.35,29.2904,29.297,50000.0
2007-07-02 12:05:00,44.25,44.26,44.23,44.25,46900.0,29.2904,29.297,29.2771,29.2904,46900.0
2007-07-02 12:10:00,44.26,44.27,44.25,44.27,26300.0,29.297,29.3036,29.2904,29.3036,26300.0
2007-07-02 12:15:00,44.26,44.26,44.17,44.2,37100.0,29.297,29.297,29.2374,29.2573,37100.0
2007-07-02 12:20:00,44.21,44.25,44.14,44.18,40600.0,29.2639,29.2904,29.2176,29.244,40600.0
2007-07-02 12:25:00,44.18,44.18,44.1,44.15,22300.0,29.244,29.244,29.1911,29.2242,22300.0
2007-07-02 12:30:00,44.14,44.18,44.1,44.1,45100.0,29.2176,29.244,29.1911,29.1911,45100.0
2007-07-02 12:35:00,44.1,44.17,44.05,44.07,88200.0,29.1911,29.2374,29.158,29.1712,88200.0
2007-07-02 12:40:00,44.05,44.1,44.02,44.08,45600.0,29.158,29.1911,29.1381,29.1779,45600.0
2007-07-02 12:45:00,44.07,44.07,44.01,44.04,24800.0,29.1712,29.1712,29.1315,29.1514,24800.0
2007-07-02 12:50:00,44.05,44.08,44.01,44.01,23500.0,29.158,29.1779,29.1315,29.1315,23500.0
2007-07-02 12:55:00,44.01,44.05,44.0,44.05,14700.0,29.1315,29.158,29.1249,29.158,14700.0
2007-07-02 13:00:00,44.04,44.07,44.01,44.07,8200.0,29.1514,29.1712,29.1315,29.1712,8200.0
2007-07-02 13:05:00,44.07,44.2,44.06,44.11,27500.0,29.1712,29.2573,29.1646,29.1977,27500.0
2007-07-02 13:10:00,44.11,44.19,44.11,44.14,6400.0,29.1977,29.2507,29.1977,29.2176,6400.0
2007-07-02 13:15:00,44.14,44.14,44.05,44.09,13700.0,29.2176,29.2176,29.158,29.1845,13700.0
2007-07-02 13:20:00,44.09,44.13,44.06,44.09,13300.0,29.1845,29.2109,29.1646,29.1845,13300.0
2007-07-02 13:25:00,44.08,44.1,44.01,44.08,21000.0,29.1779,29.1911,29.1315,29.1779,21000.0
2007-07-02 13:30:00,44.08,44.15,44.06,44.11,15500.0,29.1779,29.2242,29.1646,29.1977,15500.0
2007-07-02 13:35:00,44.11,44.16,44.07,44.16,16300.0,29.1977,29.2308,29.1712,29.2308,16300.0
2007-07-02 13:40:00,44.16,44.22,44.16,44.21,22900.0,29.2308,29.2705,29.2308,29.2639,22900.0
2007-07-02 13:45:00,44.22,44.26,44.21,44.24,48900.0,29.2705,29.297,29.2639,29.2838,48900.0
2007-07-02 13:50:00,44.23,44.25,44.19,44.19,27200.0,29.2771,29.2904,29.2507,29.2507,27200.0
2007-07-02 13:55:00,44.2,44.25,44.13,44.15,30900.0,29.2573,29.2904,29.2109,29.2242,30900.0
2007-07-02 14:00:00,44.16,44.19,44.15,44.19,13800.0,29.2308,29.2507,29.2242,29.2507,13800.0
2007-07-02 14:05:00,44.19,44.23,44.18,44.22,21800.0,29.2507,29.2771,29.244,29.2705,21800.0
2007-07-02 14:10:00,44.21,44.24,44.2,44.21,11000.0,29.2639,29.2838,29.2573,29.2639,11000.0
2007-07-02 14:15:00,44.22,44.25,44.21,44.25,7800.0,29.2705,29.2904,29.2639,29.2904,7800.0
2007-07-02 14:20:00,44.24,44.25,44.22,44.25,10700.0,29.2838,29.2904,29.2705,29.2904,10700.0
2007-07-02 14:25:00,44.25,44.27,44.17,44.25,44500.0,29.2904,29.3036,29.2374,29.2904,44500.0
2007-07-02 14:30:00,44.25,44.32,44.23,44.32,51100.0,29.2904,29.3367,29.2771,29.3367,51100.0
2007-07-02 14:35:00,44.33,44.35,44.32,44.35,28200.0,29.3433,29.3566,29.3367,29.3566,28200.0
2007-07-02 14:40:00,44.35,44.35,44.21,44.33,68100.0,29.3566,29.3566,29.2639,29.3433,68100.0
2007-07-02 14:45:00,44.34,44.35,44.27,44.29,41500.0,29.35,29.3566,29.3036,29.3169,41500.0
2007-07-02 14:50:00,44.3,44.34,44.25,44.33,28600.0,29.3235,29.35,29.2904,29.3433,28600.0
2007-07-02 14:55:00,44.33,44.35,44.32,44.34,50000.0,29.3433,29.3566,29.3367,29.35,50000.0
2007-07-02 15:00:00,44.33,44.35,44.31,44.34,38700.0,29.3433,29.3566,29.3301,29.35,38700.0
2007-07-02 15:05:00,44.35,44.39,44.34,44.34,66400.0,29.3566,29.383,29.35,29.35,66400.0
2007-07-02 15:10:00,44.35,44.36,44.29,44.34,46800.0,29.3566,29.3632,29.3169,29.35,46800.0
2007-07-02 15:15:00,44.34,44.39,44.34,44.39,30200.0,29.35,29.383,29.35,29.383,30200.0
2007-07-02 15:20:00,44.38,44.39,44.37,44.38,61800.0,29.3764,29.383,29.3698,29.3764,61800.0
2007-07-02 15:25:00,44.38,44.41,44.36,44.41,97500.0,29.3764,29.3963,29.3632,29.3963,97500.0
2007-07-02 15:30:00,44.41,44.41,44.34,44.38,100100.0,29.3963,29.3963,29.35,29.3764,100100.0
2007-07-02 15:35:00,44.38,44.4,44.35,44.39,55900.0,29.3764,29.3897,29.3566,29.383,55900.0
2007-07-02 15:40:00,44.39,44.42,44.36,44.36,128200.0,29.383,29.4029,29.3632,29.3632,128200.0
2007-07-02 15:45:00,44.37,44.37,44.21,44.25,86000.0,29.3698,29.3698,29.2639,29.2904,86000.0
2007-07-02 15:50:00,44.25,44.25,44.22,44.22,73300.0,29.2904,29.2904,29.2705,29.2705,73300.0
2007-07-02 15:55:00,44.23,44.25,44.21,44.24,175600.0,29.2771,29.2904,29.2639,29.2838,175600.0
2007-07-03 09:30:00,44.44,44.5,44.28,44.28,118700.0,29.4161,29.4559,29.3102,29.3102,118700.0
2007-07-03 09:35:00,44.28,44.42,44.23,44.41,74200.0,29.3102,29.4029,29.2771,29.3963,74200.0
2007-07-03 09:40:00,44.42,44.75,44.4,44.73,62200.0,29.4029,29.6213,29.3897,29.6081,62200.0
2007-07-03 09:45:00,44.72,44.73,44.61,44.63,72300.0,29.6015,29.6081,29.5287,29.5419,72300.0
2007-07-03 09:50:00,44.63,44.65,44.58,44.58,70100.0,29.5419,29.5552,29.5088,29.5088,70100.0
2007-07-03 09:55:00,44.58,44.7,44.58,44.7,45900.0,29.5088,29.5882,29.5088,29.5882,45900.0
2007-07-03 10:00:00,44.71,44.71,44.58,44.59,113100.0,29.5949,29.5949,29.5088,29.5154,113100.0
2007-07-03 10:05:00,44.59,44.62,44.49,44.5,92300.0,29.5154,29.5353,29.4492,29.4559,92300.0
2007-07-03 10:10:00,44.5,44.52,44.49,44.5,35700.0,29.4559,29.4691,29.4492,29.4559,35700.0
2007-07-03 10:15:00,44.5,44.51,44.41,44.42,37200.0,29.4559,29.4625,29.3963,29.4029,37200.0
2007-07-03 10:20:00,44.41,44.53,44.41,44.49,63100.0,29.3963,29.4757,29.3963,29.4492,63100.0
2007-07-03 10:25:00,44.5,44.59,44.48,44.56,91900.0,29.4559,29.5154,29.4426,29.4956,91900.0
2007-07-03 10:30:00,44.56,44.59,44.53,44.55,56400.0,29.4956,29.5154,29.4757,29.489,56400.0
2007-07-03 10:35:00,44.54,44.55,44.48,44.49,91400.0,29.4823,29.489,29.4426,29.4492,91400.0
2007-07-03 10:40:00,44.5,44.51,44.48,44.49,17200.0,29.4559,29.4625,29.4426,29.4492,17200.0
2007-07-03 10:45:00,44.49,44.5,44.48,44.5,68900.0,29.4492,29.4559,29.4426,29.4559,68900.0
2007-07-03 10:50:00,44.51,44.57,44.49,44.55,62800.0,29.4625,29.5022,29.4492,29.489,62800.0
2007-07-03 10:55:00,44.55,44.56,44.48,44.5,51900.0,29.489,29.4956,29.4426,29.4559,51900.0
2007-07-03 11:00:00,44.49,44.51,44.48,44.5,40800.0,29.4492,29.4625,29.4426,29.4559,40800.0
2007-07-03 11:05:00,44.49,44.52,44.49,44.5,26500.0,29.4492,29.4691,29.4492,29.4559,26500.0
2007-07-03 11:10:00,44.51,44.53,44.49,44.51,66400.0,29.4625,29.4757,29.4492,29.4625,66400.0
2007-07-03 11:15:00,44.51,44.52,44.5,44.5,24100.0,29.4625,29.4691,29.4559,29.4559,24100.0
2007-07-03 11:20:00,44.5,44.5,44.49,44.5,23900.0,29.4559,29.4559,29.4492,29.4559,23900.0
2007-07-03 11:25:00,44.5,44.5,44.41,44.41,45200.0,29.4559,29.4559,29.3963,29.3963,45200.0
2007-07-03 11:30:00,44.42,44.42,44.39,44.4,122300.0,29.4029,29.4029,29.383,29.3897,122300.0
2007-07-03 11:35:00,44.39,44.4,44.34,44.36,60400.0,29.383,29.3897,29.35,29.3632,60400.0
2007-07-03 11:40:00,44.35,44.4,44.35,44.39,33500.0,29.3566,29.3897,29.3566,29.383,33500.0
2007-07-03 11:45:00,44.39,44.44,44.39,44.44,61900.0,29.383,29.4161,29.383,29.4161,61900.0
2007-07-03 11:50:00,44.44,44.45,44.42,44.42,40700.0,29.4161,29.4228,29.4029,29.4029,40700.0
2007-07-03 11:55:00,44.41,44.43,44.4,44.43,45800.0,29.3963,29.4095,29.3897,29.4095,45800.0
2007-07-03 12:00:00,44.42,44.49,44.41,44.49,78300.0,29.4029,29.4492,29.3963,29.4492,78300.0
2007-07-03 12:05:00,44.49,44.5,44.44,44.44,53100.0,29.4492,29.4559,29.4161,29.4161,53100.0
2007-07-03 12:10:00,44.44,44.44,44.34,44.34,56200.0,29.4161,29.4161,29.35,29.35,56200.0
2007-07-03 12:15:00,44.34,44.34,44.31,44.32,29500.0,29.35,29.35,29.3301,29.3367,29500.0
2007-07-03 12:20:00,44.32,44.32,44.28,44.29,65300.0,29.3367,29.3367,29.3102,29.3169,65300.0
2007-07-03 12:25:00,44.29,44.29,44.25,44.25,59800.0,29.3169,29.3169,29.2904,29.2904,59800.0
2007-07-03 12:30:00,44.25,44.27,44.21,44.24,67400.0,29.2904,29.3036,29.2639,29.2838,67400.0
2007-07-03 12:35:00,44.24,44.25,44.22,44.24,56000.0,29.2838,29.2904,29.2705,29.2838,56000.0
2007-07-03 12:40:00,44.23,44.32,44.23,44.31,95500.0,29.2771,29.3367,29.2771,29.3301,95500.0
2007-07-03 12:45:00,44.32,44.32,44.31,44.31,70600.0,29.3367,29.3367,29.3301,29.3301,70600.0
2007-07-03 12:50:00,44.31,44.32,44.3,44.3,115600.0,29.3301,29.3367,29.3235,29.3235,115600.0
2007-07-03 12:55:00,44.3,44.31,44.26,44.29,143000.0,29.3235,29.3301,29.297,29.3169,143000.0
2007-07-05 09:30:00,44.05,44.1,44.0,44.05,160000.0,29.158,29.1911,29.1249,29.158,160000.0
2007-07-05 09:35:00,44.08,44.09,44.05,44.08,47900.0,29.1779,29.1845,29.158,29.1779,47900.0
2007-07-05 09:40:00,44.09,44.19,44.08,44.19,45300.0,29.1845,29.2507,29.1779,29.2507,45300.0
2007-07-05 09:45:00,44.18,44.4,44.17,44.35,118300.0,29.244,29.3897,29.2374,29.3566,118300.0
2007-07-05 09:50:00,44.36,44.39,44.34,44.37,78000.0,29.3632,29.383,29.35,29.3698,78000.0
2007-07-05 09:55:00,44.36,44.43,44.35,44.42,81000.0,29.3632,29.4095,29.3566,29.4029,81000.0
2007-07-05 10:00:00,44.43,44.46,44.4,44.42,83400.0,29.4095,29.4294,29.3897,29.4029,83400.0
2007-07-05 10:05:00,44.42,44.43,44.35,44.37,88900.0,29.4029,29.4095,29.3566,29.3698,88900.0
2007-07-05 10:10:00,44.37,44.47,44.37,44.45,81600.0,29.3698,29.436,29.3698,29.4228,81600.0
2007-07-05 10:15:00,44.45,44.52,44.44,44.5,89000.0,29.4228,29.4691,29.4161,29.4559,89000.0
2007-07-05 10:20:00,44.5,44.5,44.47,44.5,64600.0,29.4559,29.4559,29.436,29.4559,64600.0
2007-07-05 10:25:00,44.51,44.55,44.5,44.52,57000.0,29.4625,29.489,29.4559,29.4691,57000.0
2007-07-05 10:30:00,44.52,44.59,44.51,44.57,64600.0,29.4691,29.5154,29.4625,29.5022,64600.0
2007-07-05 10:35:00,44.58,44.58,44.56,44.58,96900.0,29.5088,29.5088,29.4956,29.5088,96900.0
2007-07-05 10:40:00,44.56,44.57,44.51,44.52,29600.0,29.4956,29.5022,29.4625,29.4691,29600.0
2007-07-05 10:45:00,44.51,44.54,44.46,44.46,51100.0,29.4625,29.4823,29.4294,29.4294,51100.0
2007-07-05 10:50:00,44.45,44.45,44.4,44.43,35500.0,29.4228,29.4228,29.3897,29.4095,35500.0
2007-07-05 10:55:00,44.43,44.44,44.42,44.42,26300.0,29.4095,29.4161,29.4029,29.4029,26300.0
2007-07-05 11:00:00,44.42,44.43,44.37,44.37,62700.0,29.4029,29.4095,29.3698,29.3698,62700.0
2007-07-05 11:05:00,44.37,44.41,44.36,44.4,82000.0,29.3698,29.3963,29.3632,29.3897,82000.0
2007-07-05 11:10:00,44.4,44.43,44.38,44.41,58200.0,29.3897,29.4095,29.3764,29.3963,58200.0
2007-07-05 11:15:00,44.41,44.44,44.37,44.41,49200.0,29.3963,29.4161,29.3698,29.3963,49200.0
2007-07-05 11:20:00,44.42,44.49,44.41,44.48,43600.0,29.4029,29.4492,29.3963,29.4426,43600.0
2007-07-05 11:25:00,44.49,44.49,44.44,44.45,22300.0,29.4492,29.4492,29.4161,29.4228,22300.0
2007-07-05 11:30:00,44.45,44.45,44.42,44.43,17900.0,29.4228,29.4228,29.4029,29.4095,17900.0
2007-07-05 11:35:00,44.42,44.44,44.42,44.43,44300.0,29.4029,29.4161,29.4029,29.4095,44300.0
2007-07-05 11:40:00,44.44,44.47,44.43,44.44,79700.0,29.4161,29.436,29.4095,29.4161,79700.0
2007-07-05 11:45:00,44.43,44.44,44.42,44.43,28200.0,29.4095,29.4161,29.4029,29.4095,28200.0
2007-07-05 11:50:00,44.43,44.43,44.42,44.42,29900.0,29.4095,29.4095,29.4029,29.4029,29900.0
2007-07-05 11:55:00,44.42,44.44,44.42,44.43,21900.0,29.4029,29.4161,29.4029,29.4095,21900.0
2007-07-05 12:00:00,44.43,44.48,44.42,44.47,51900.0,29.4095,29.4426,29.4029,29.436,51900.0
2007-07-05 12:05:00,44.47,44.48,44.44,44.47,40500.0,29.436,29.4426,29.4161,29.436,40500.0
2007-07-05 12:10:00,44.47,44.49,44.47,44.47,26700.0,29.436,29.4492,29.436,29.436,26700.0
2007-07-05 12:15:00,44.47,44.49,44.47,44.47,35300.0,29.436,29.4492,29.436,29.436,35300.0
2007-07-05 12:20:00,44.47,44.48,44.43,44.43,15200.0,29.436,29.4426,29.4095,29.4095,15200.0
2007-07-05 12:25:00,44.43,44.44,44.4,44.4,29900.0,29.4095,29.4161,29.3897,29.3897,29900.0
2007-07-05 12:30:00,44.4,44.41,44.35,44.35,47700.0,29.3897,29.3963,29.3566,29.3566,47700.0
2007-07-05 12:35:00,44.35,44.36,44.29,44.32,48500.0,29.3566,29.3632,29.3169,29.3367,48500.0
2007-07-05 12:40:00,44.32,44.33,44.31,44.32,16400.0,29.3367,29.3433,29.3301,29.3367,16400.0
2007-07-05 12:45:00,44.33,44.36,44.32,44.33,32000.0,29.3433,29.3632,29.3367,29.3433,32000.0
2007-07-05 12:50:00,44.34,44.35,44.33,44.35,16300.0,29.35,29.3566,29.3433,29.3566,16300.0
2007-07-05 12:55:00,44.35,44.35,44.31,44.31,36800.0,29.3566,29.3566,29.3301,29.3301,36800.0
2007-07-05 13:00:00,44.32,44.38,44.32,44.36,50800.0,29.3367,29.3764,29.3367,29.3632,50800.0
2007-07-05 13:05:00,44.37,44.37,44.34,44.34,14400.0,29.3698,29.3698,29.35,29.35,14400.0
2007-07-05 13:10:00,44.34,44.39,44.33,44.38,54700.0,29.35,29.383,29.3433,29.3764,54700.0
2007-07-05 13:15:00,44.38,44.39,44.38,44.38,24200.0,29.3764,29.383,29.3764,29.3764,24200.0
2007-07-05 13:20:00,44.39,44.39,44.36,44.37,30900.0,29.383,29.383,29.3632,29.3698,30900.0
2007-07-05 13:25:00,44.38,44.38,44.36,44.36,16800.0,29.3764,29.3764,29.3632,29.3632,16800.0
2007-07-05 13:30:00,44.36,44.39,44.35,44.35,68700.0,29.3632,29.383,29.3566,29.3566,68700.0
2007-07-05 13:35:00,44.36,44.37,44.33,44.33,38500.0,29.3632,29.3698,29.3433,29.3433,38500.0
2007-07-05 13:40:00,44.33,44.33,44.25,44.31,41900.0,29.3433,29.3433,29.2904,29.3301,41900.0
2007-07-05 13:45:00,44.32,44.33,44.3,44.3,34500.0,29.3367,29.3433,29.3235,29.3235,34500.0
2007-07-05 13:50:00,44.31,44.34,44.31,44.34,34400.0,29.3301,29.35,29.3301,29.35,34400.0
2007-07-05 13:55:00,44.34,44.34,44.31,44.32,32000.0,29.35,29.35,29.3301,29.3367,32000.0
2007-07-05 14:00:00,44.32,44.33,44.31,44.32,29400.0,29.3367,29.3433,29.3301,29.3367,29400.0
2007-07-05 14:05:00,44.33,44.37,44.33,44.37,27200.0,29.3433,29.3698,29.3433,29.3698,27200.0
2007-07-05 14:10:00,44.37,44.42,44.37,44.42,21300.0,29.3698,29.4029,29.3698,29.4029,21300.0
2007-07-05 14:15:00,44.42,44.49,44.42,44.47,46700.0,29.4029,29.4492,29.4029,29.436,46700.0
2007-07-05 14:20:00,44.47,44.48,44.44,44.45,30600.0,29.436,29.4426,29.4161,29.4228,30600.0
2007-07-05 14:25:00,44.45,44.46,44.41,44.42,23300.0,29.4228,29.4294,29.3963,29.4029,23300.0
2007-07-05 14:30:00,44.42,44.48,44.41,44.47,40600.0,29.4029,29.4426,29.3963,29.436,40600.0
2007-07-05 14:35:00,44.47,44.48,44.45,44.46,32300.0,29.436,29.4426,29.4228,29.4294,32300.0
2007-07-05 14:40:00,44.45,44.5,44.44,44.48,72100.0,29.4228,29.4559,29.4161,29.4426,72100.0
2007-07-05 14:45:00,44.48,44.51,44.47,44.51,81100.0,29.4426,29.4625,29.436,29.4625,81100.0
2007-07-05 14:50:00,44.51,44.53,44.49,44.52,53800.0,29.4625,29.4757,29.4492,29.4691,53800.0
2007-07-05 14:55:00,44.52,44.53,44.51,44.52,52000.0,29.4691,29.4757,29.4625,29.4691,52000.0
2007-07-05 15:00:00,44.52,44.52,44.5,44.51,39700.0,29.4691,29.4691,29.4559,29.4625,39700.0
2007-07-05 15:05:00,44.5,44.51,44.5,44.51,37700.0,29.4559,29.4625,29.4559,29.4625,37700.0
2007-07-05 15:10:00,44.51,44.51,44.5,44.51,86100.0,29.4625,29.4625,29.4559,29.4625,86100.0
2007-07-05 15:15:00,44.5,44.51,44.5,44.51,67000.0,29.4559,29.4625,29.4559,29.4625,67000.0
2007-07-05 15:20:00,44.5,44.52,44.5,44.52,61300.0,29.4559,29.4691,29.4559,29.4691,61300.0
2007-07-05 15:25:00,44.51,44.54,44.51,44.54,75800.0,29.4625,29.4823,29.4625,29.4823,75800.0
2007-07-05 15:30:00,44.53,44.54,44.52,44.52,73700.0,29.4757,29.4823,29.4691,29.4691,73700.0
2007-07-05 15:35:00,44.53,44.56,44.51,44.55,97100.0,29.4757,29.4956,29.4625,29.489,97100.0
2007-07-05 15:40:00,44.56,44.56,44.55,44.56,69600.0,29.4956,29.4956,29.489,29.4956,69600.0
2007-07-05 15:45:00,44.56,44.56,44.55,44.56,81500.0,29.4956,29.4956,29.489,29.4956,81500.0
2007-07-05 15:50:00,44.56,44.56,44.55,44.55,85700.0,29.4956,29.4956,29.489,29.489,85700.0
2007-07-05 15:55:00,44.56,44.56,44.54,44.55,90000.0,29.4956,29.4956,29.4823,29.489,90000.0
2007-07-06 09:30:00,45.02,45.02,44.0,44.05,127200.0,29.8001,29.8001,29.1249,29.158,127200.0
2007-07-06 09:35:00,44.08,44.16,44.05,44.15,34900.0,29.1779,29.2308,29.158,29.2242,34900.0
2007-07-06 09:40:00,44.15,44.21,44.11,44.19,41800.0,29.2242,29.2639,29.1977,29.2507,41800.0
2007-07-06 09:45:00,44.19,44.22,44.14,44.17,37600.0,29.2507,29.2705,29.2176,29.2374,37600.0
2007-07-06 09:50:00,44.17,44.25,44.15,44.17,43900.0,29.2374,29.2904,29.2242,29.2374,43900.0
2007-07-06 09:55:00,44.18,44.23,44.16,44.19,71000.0,29.244,29.2771,29.2308,29.2507,71000.0
2007-07-06 10:00:00,44.19,44.23,44.19,44.19,71000.0,29.2507,29.2771,29.2507,29.2507,71000.0
2007-07-06 10:05:00,44.2,44.25,44.19,44.21,74400.0,29.2573,29.2904,29.2507,29.2639,74400.0
2007-07-06 10:10:00,44.21,44.22,44.18,44.19,89700.0,29.2639,29.2705,29.244,29.2507,89700.0
2007-07-06 10:15:00,44.19,44.21,44.16,44.2,79200.0,29.2507,29.2639,29.2308,29.2573,79200.0
2007-07-06 10:20:00,44.2,44.23,44.18,44.21,46100.0,29.2573,29.2771,29.244,29.2639,46100.0
2007-07-06 10:25:00,44.21,44.29,44.2,44.29,25900.0,29.2639,29.3169,29.2573,29.3169,25900.0
2007-07-06 10:30:00,44.3,44.31,44.15,44.16,131100.0,29.3235,29.3301,29.2242,29.2308,131100.0
2007-07-06 10:35:00,44.16,44.3,44.16,44.3,81000.0,29.2308,29.3235,29.2308,29.3235,81000.0
2007-07-06 10:40:00,44.3,44.35,44.27,44.32,96100.0,29.3235,29.3566,29.3036,29.3367,96100.0
2007-07-06 10:45:00,44.32,44.36,44.26,44.27,148700.0,29.3367,29.3632,29.297,29.3036,148700.0
2007-07-06 10:50:00,44.27,44.29,44.26,44.29,58600.0,29.3036,29.3169,29.297,29.3169,58600.0
2007-07-06 10:55:00,44.29,44.29,44.23,44.26,99600.0,29.3169,29.3169,29.2771,29.297,99600.0
2007-07-06 11:00:00,44.27,44.3,44.26,44.3,55500.0,29.3036,29.3235,29.297,29.3235,55500.0
2007-07-06 11:05:00,44.3,44.31,44.23,44.25,88500.0,29.3235,29.3301,29.2771,29.2904,88500.0
2007-07-06 11:10:00,44.24,44.29,44.24,44.28,73000.0,29.2838,29.3169,29.2838,29.3102,73000.0
2007-07-06 11:15:00,44.28,44.32,44.28,44.32,32500.0,29.3102,29.3367,29.3102,29.3367,32500.0
2007-07-06 11:20:00,44.32,44.34,44.29,44.3,103700.0,29.3367,29.35,29.3169,29.3235,103700.0
2007-07-06 11:25:00,44.3,44.33,44.29,44.33,42800.0,29.3235,29.3433,29.3169,29.3433,42800.0
2007-07-06 11:30:00,44.34,44.36,44.32,44.35,35200.0,29.35,29.3632,29.3367,29.3566,35200.0
2007-07-06 11:35:00,44.35,44.41,44.35,44.39,43900.0,29.3566,29.3963,29.3566,29.383,43900.0
2007-07-06 11:40:00,44.38,44.55,44.35,44.52,167200.0,29.3764,29.489,29.3566,29.4691,167200.0
2007-07-06 11:45:00,44.52,44.58,44.52,44.54,84300.0,29.4691,29.5088,29.4691,29.4823,84300.0
2007-07-06 11:50:00,44.53,44.58,44.5,44.58,122200.0,29.4757,29.5088,29.4559,29.5088,122200.0
2007-07-06 11:55:00,44.57,44.59,44.56,44.58,44200.0,29.5022,29.5154,29.4956,29.5088,44200.0
2007-07-06 12:00:00,44.58,44.63,44.58,44.62,60900.0,29.5088,29.5419,29.5088,29.5353,60900.0
2007-07-06 12:05:00,44.62,44.64,44.57,44.58,55100.0,29.5353,29.5485,29.5022,29.5088,55100.0
2007-07-06 12:10:00,44.58,44.59,44.55,44.55,48200.0,29.5088,29.5154,29.489,29.489,48200.0
2007-07-06 12:15:00,44.56,44.62,44.54,44.62,61900.0,29.4956,29.5353,29.4823,29.5353,61900.0
2007-07-06 12:20:00,44.62,44.68,44.57,44.63,134900.0,29.5353,29.575,29.5022,29.5419,134900.0
2007-07-06 12:25:00,44.63,44.7,44.59,44.67,54800.0,29.5419,29.5882,29.5154,29.5684,54800.0
2007-07-06 12:30:00,44.67,44.7,44.66,44.69,23700.0,29.5684,29.5882,29.5618,29.5816,23700.0
2007-07-06 12:35:00,44.69,44.75,44.69,44.74,47300.0,29.5816,29.6213,29.5816,29.6147,47300.0
2007-07-06 12:40:00,44.73,44.78,44.72,44.77,52900.0,29.6081,29.6412,29.6015,29.6346,52900.0
2007-07-06 12:45:00,44.77,44.94,44.77,44.9,125800.0,29.6346,29.7471,29.6346,29.7206,125800.0
2007-07-06 12:50:00,44.91,45.07,44.89,44.97,181100.0,29.7273,29.8332,29.714,29.767,181100.0
2007-07-06 12:55:00,44.97,44.97,44.93,44.94,18400.0,29.767,29.767,29.7405,29.7471,18400.0
2007-07-06 13:00:00,44.94,45.08,44.94,45.04,61100.0,29.7471,29.8398,29.7471,29.8133,61100.0
2007-07-06 13:05:00,45.03,45.08,44.97,44.98,53500.0,29.8067,29.8398,29.767,29.7736,53500.0
2007-07-06 13:10:00,44.96,44.97,44.93,44.95,38700.0,29.7603,29.767,29.7405,29.7537,38700.0
2007-07-06 13:15:00,44.95,44.95,44.88,44.89,44800.0,29.7537,29.7537,29.7074,29.714,44800.0
2007-07-06 13:20:00,44.89,44.97,44.89,44.94,30400.0,29.714,29.767,29.714,29.7471,30400.0
2007-07-06 13:25:00,44.94,44.95,44.9,44.91,50700.0,29.7471,29.7537,29.7206,29.7273,50700.0
2007-07-06 13:30:00,44.92,44.97,44.91,44.93,57700.0,29.7339,29.767,29.7273,29.7405,57700.0
2007-07-06 13:35:00,44.94,44.95,44.92,44.94,22800.0,29.7471,29.7537,29.7339,29.7471,22800.0
2007-07-06 13:40:00,44.95,44.95,44.88,44.9,42100.0,29.7537,29.7537,29.7074,29.7206,42100.0
2007-07-06 13:45:00,44.9,44.92,44.9,44.91,41900.0,29.7206,29.7339,29.7206,29.7273,41900.0
2007-07-06 13:50:00,44.91,44.92,44.9,44.91,21400.0,29.7273,29.7339,29.7206,29.7273,21400.0
2007-07-06 13:55:00,44.92,44.95,44.91,44.93,41000.0,29.7339,29.7537,29.7273,29.7405,41000.0
2007-07-06 14:00:00,44.92,44.94,44.9,44.92,57200.0,29.7339,29.7471,29.7206,29.7339,57200.0
2007-07-06 14:05:00,44.92,44.93,44.88,44.9,96900.0,29.7339,29.7405,29.7074,29.7206,96900.0
2007-07-06 14:10:00,44.9,44.93,44.89,44.92,75800.0,29.7206,29.7405,29.714,29.7339,75800.0
2007-07-06 14:15:00,44.93,44.95,44.89,44.93,55100.0,29.7405,29.7537,29.714,29.7405,55100.0
2007-07-06 14:20:00,44.92,44.96,44.91,44.95,65900.0,29.7339,29.7603,29.7273,29.7537,65900.0
2007-07-06 14:25:00,44.95,44.96,44.94,44.96,21400.0,29.7537,29.7603,29.7471,29.7603,21400.0
2007-07-06 14:30:00,44.95,45.04,44.95,45.04,52100.0,29.7537,29.8133,29.7537,29.8133,52100.0
2007-07-06 14:35:00,45.03,45.13,45.03,45.12,105200.0,29.8067,29.8729,29.8067,29.8663,105200.0
2007-07-06 14:40:00,45.12,45.13,45.09,45.12,72000.0,29.8663,29.8729,29.8464,29.8663,72000.0
2007-07-06 14:45:00,45.11,45.14,45.09,45.1,42800.0,29.8596,29.8795,29.8464,29.853,42800.0
2007-07-06 14:50:00,45.09,45.14,45.09,45.13,36400.0,29.8464,29.8795,29.8464,29.8729,36400.0
2007-07-06 14:55:00,45.13,45.15,45.1,45.12,31900.0,29.8729,29.8861,29.853,29.8663,31900.0
2007-07-06 15:00:00,45.12,45.12,45.1,45.1,27600.0,29.8663,29.8663,29.853,29.853,27600.0
2007-07-06 15:05:00,45.11,45.12,45.1,45.12,41300.0,29.8596,29.8663,29.853,29.8663,41300.0
2007-07-06 15:10:00,45.11,45.15,45.11,45.13,55000.0,29.8596,29.8861,29.8596,29.8729,55000.0
2007-07-06 15:15:00,45.14,45.15,45.13,45.14,47300.0,29.8795,29.8861,29.8729,29.8795,47300.0
2007-07-06 15:20:00,45.15,45.21,45.15,45.21,96800.0,29.8861,29.9258,29.8861,29.9258,96800.0
2007-07-06 15:25:00,45.21,45.22,45.17,45.22,76400.0,29.9258,29.9325,29.8994,29.9325,76400.0
2007-07-06 15:30:00,45.22,45.31,45.22,45.29,54900.0,29.9325,29.992,29.9325,29.9788,54900.0
2007-07-06 15:35:00,45.3,45.31,45.27,45.28,67800.0,29.9854,29.992,29.9655,29.9722,67800.0
2007-07-06 15:40:00,45.28,45.33,45.27,45.32,63700.0,29.9722,30.0053,29.9655,29.9986,63700.0
2007-07-06 15:45:00,45.31,45.32,45.19,45.31,155700.0,29.992,29.9986,29.9126,29.992,155700.0
2007-07-06 15:50:00,45.3,45.31,45.17,45.18,190500.0,29.9854,29.992,29.8994,29.906,190500.0
2007-07-06 15:55:00,45.19,45.19,45.13,45.16,141600.0,29.9126,29.9126,29.8729,29.8927,141600.0
2007-07-09 09:30:00,45.2,45.25,45.2,45.23,64500.0,29.9192,29.9523,29.9192,29.9391,64500.0
2007-07-09 09:35:00,45.24,45.42,45.22,45.3,78800.0,29.9457,30.0648,29.9325,29.9854,78800.0
2007-07-09 09:40:00,45.31,45.6,45.31,45.59,99100.0,29.992,30.184,29.992,30.1774,99100.0
2007-07-09 09:45:00,45.59,45.63,45.56,45.59,161900.0,30.1774,30.2038,30.1575,30.1774,161900.0
2007-07-09 09:50:00,45.6,45.73,45.59,45.72,117500.0,30.184,30.27,30.1774,30.2634,117500.0
2007-07-09 09:55:00,45.71,45.71,45.62,45.65,125100.0,30.2568,30.2568,30.1972,30.2171,125100.0
2007-07-09 10:00:00,45.65,45.71,45.65,45.71,122000.0,30.2171,30.2568,30.2171,30.2568,122000.0
2007-07-09 10:05:00,45.7,45.89,45.7,45.89,233600.0,30.2502,30.3759,30.2502,30.3759,233600.0
2007-07-09 10:10:00,45.89,45.99,45.84,45.88,210600.0,30.3759,30.4421,30.3428,30.3693,210600.0
2007-07-09 10:15:00,45.88,45.93,45.81,45.89,138900.0,30.3693,30.4024,30.323,30.3759,138900.0
2007-07-09 10:20:00,45.9,45.91,45.76,45.79,96400.0,30.3826,30.3892,30.2899,30.3098,96400.0
2007-07-09 10:25:00,45.77,45.79,45.63,45.66,61100.0,30.2965,30.3098,30.2038,30.2237,61100.0
2007-07-09 10:30:00,45.66,45.66,45.56,45.6,77000.0,30.2237,30.2237,30.1575,30.184,77000.0
2007-07-09 10:35:00,45.61,45.61,45.43,45.43,125400.0,30.1906,30.1906,30.0715,30.0715,125400.0
2007-07-09 10:40:00,45.42,45.46,45.37,45.38,58600.0,30.0648,30.0913,30.0317,30.0384,58600.0
2007-07-09 10:45:00,45.39,45.58,45.38,45.57,127800.0,30.045,30.1707,30.0384,30.1641,127800.0
2007-07-09 10:50:00,45.58,45.62,45.53,45.6,115800.0,30.1707,30.1972,30.1376,30.184,115800.0
2007-07-09 10:55:00,45.6,45.65,45.5,45.52,52300.0,30.184,30.2171,30.1178,30.131,52300.0
2007-07-09 11:00:00,45.51,45.6,45.51,45.55,32500.0,30.1244,30.184,30.1244,30.1509,32500.0
2007-07-09 11:05:00,45.55,45.55,45.38,45.38,138200.0,30.1509,30.1509,30.0384,30.0384,138200.0
2007-07-09 11:10:00,45.37,45.4,45.32,45.32,112800.0,30.0317,30.0516,29.9986,29.9986,112800.0
2007-07-09 11:15:00,45.32,45.36,45.26,45.29,87500.0,29.9986,30.0251,29.9589,29.9788,87500.0
2007-07-09 11:20:00,45.28,45.32,45.26,45.3,93600.0,29.9722,29.9986,29.9589,29.9854,93600.0
2007-07-09 11:25:00,45.29,45.37,45.29,45.35,66000.0,29.9788,30.0317,29.9788,30.0185,66000.0
2007-07-09 11:30:00,45.35,45.37,45.3,45.3,44900.0,30.0185,30.0317,29.9854,29.9854,44900.0
2007-07-09 11:35:00,45.3,45.31,45.23,45.25,115600.0,29.9854,29.992,29.9391,29.9523,115600.0
2007-07-09 11:40:00,45.25,45.28,45.23,45.27,39700.0,29.9523,29.9722,29.9391,29.9655,39700.0
2007-07-09 11:45:00,45.26,45.27,45.2,45.21,53100.0,29.9589,29.9655,29.9192,29.9258,53100.0
2007-07-09 11:50:00,45.2,45.26,45.2,45.26,43500.0,29.9192,29.9589,29.9192,29.9589,43500.0
2007-07-09 11:55:00,45.26,45.29,45.26,45.27,49000.0,29.9589,29.9788,29.9589,29.9655,49000.0
2007-07-09 12:00:00,45.26,45.27,45.23,45.24,87000.0,29.9589,29.9655,29.9391,29.9457,87000.0
2007-07-09 12:05:00,45.24,45.25,45.19,45.19,22200.0,29.9457,29.9523,29.9126,29.9126,22200.0
2007-07-09 12:10:00,45.2,45.2,45.18,45.19,28900.0,29.9192,29.9192,29.906,29.9126,28900.0
2007-07-09 12:15:00,45.2,45.21,45.17,45.2,20400.0,29.9192,29.9258,29.8994,29.9192,20400.0
2007-07-09 12:20:00,45.2,45.2,45.19,45.19,13800.0,29.9192,29.9192,29.9126,29.9126,13800.0
2007-07-09 12:25:00,45.19,45.31,45.19,45.31,40100.0,29.9126,29.992,29.9126,29.992,40100.0
2007-07-09 12:30:00,45.31,45.36,45.31,45.32,34800.0,29.992,30.0251,29.992,29.9986,34800.0
2007-07-09 12:35:00,45.32,45.33,45.26,45.26,31800.0,29.9986,30.0053,29.9589,29.9589,31800.0
2007-07-09 12:40:00,45.26,45.26,45.24,45.24,25700.0,29.9589,29.9589,29.9457,29.9457,25700.0
2007-07-09 12:45:00,45.25,45.26,45.22,45.23,29400.0,29.9523,29.9589,29.9325,29.9391,29400.0
2007-07-09 12:50:00,45.23,45.3,45.22,45.29,44200.0,29.9391,29.9854,29.9325,29.9788,44200.0
2007-07-09 12:55:00,45.3,45.3,45.26,45.3,41800.0,29.9854,29.9854,29.9589,29.9854,41800.0
2007-07-09 13:00:00,45.3,45.32,45.28,45.29,30700.0,29.9854,29.9986,29.9722,29.9788,30700.0
2007-07-09 13:05:00,45.28,45.28,45.21,45.22,17300.0,29.9722,29.9722,29.9258,29.9325,17300.0
2007-07-09 13:10:00,45.23,45.23,45.18,45.18,38800.0,29.9391,29.9391,29.906,29.906,38800.0
2007-07-09 13:15:00,45.19,45.27,45.19,45.27,46800.0,29.9126,29.9655,29.9126,29.9655,46800.0
2007-07-09 13:20:00,45.27,45.27,45.26,45.27,20100.0,29.9655,29.9655,29.9589,29.9655,20100.0
2007-07-09 13:25:00,45.28,45.32,45.26,45.31,32300.0,29.9722,29.9986,29.9589,29.992,32300.0
2007-07-09 13:30:00,45.31,45.31,45.22,45.22,37600.0,29.992,29.992,29.9325,29.9325,37600.0
2007-07-09 13:35:00,45.22,45.27,45.21,45.23,46400.0,29.9325,29.9655,29.9258,29.9391,46400.0
2007-07-09 13:40:00,45.24,45.27,45.2,45.25,55200.0,29.9457,29.9655,29.9192,29.9523,55200.0
2007-07-09 13:45:00,45.23,45.24,45.22,45.22,9100.0,29.9391,29.9457,29.9325,29.9325,9100.0
2007-07-09 13:50:00,45.22,45.25,45.19,45.24,34100.0,29.9325,29.9523,29.9126,29.9457,34100.0
2007-07-09 13:55:00,45.24,45.3,45.24,45.28,43100.0,29.9457,29.9854,29.9457,29.9722,43100.0
2007-07-09 14:00:00,45.28,45.33,45.27,45.31,101000.0,29.9722,30.0053,29.9655,29.992,101000.0
2007-07-09 14:05:00,45.31,45.35,45.27,45.35,50300.0,29.992,30.0185,29.9655,30.0185,50300.0
2007-07-09 14:10:00,45.35,45.45,45.35,45.42,63500.0,30.0185,30.0847,30.0185,30.0648,63500.0
2007-07-09 14:15:00,45.42,45.42,45.36,45.38,42600.0,30.0648,30.0648,30.0251,30.0384,42600.0
2007-07-09 14:20:00,45.38,45.4,45.37,45.37,19400.0,30.0384,30.0516,30.0317,30.0317,19400.0
2007-07-09 14:25:00,45.38,45.38,45.29,45.29,35400.0,30.0384,30.0384,29.9788,29.9788,35400.0
2007-07-09 14:30:00,45.3,45.31,45.25,45.25,21000.0,29.9854,29.992,29.9523,29.9523,21000.0
2007-07-09 14:35:00,45.25,45.25,45.2,45.2,46000.0,29.9523,29.9523,29.9192,29.9192,46000.0
2007-07-09 14:40:00,45.22,45.24,45.18,45.22,63500.0,29.9325,29.9457,29.906,29.9325,63500.0
2007-07-09 14:45:00,45.22,45.27,45.2,45.24,469100.0,29.9325,29.9655,29.9192,29.9457,469100.0
2007-07-09 14:50:00,45.24,45.26,45.18,45.19,53600.0,29.9457,29.9589,29.906,29.9126,53600.0
2007-07-09 14:55:00,45.18,45.24,45.16,45.17,110000.0,29.906,29.9457,29.8927,29.8994,110000.0
2007-07-09 15:00:00,45.17,45.2,45.17,45.19,37700.0,29.8994,29.9192,29.8994,29.9126,37700.0
2007-07-09 15:05:00,45.19,45.21,45.16,45.16,67000.0,29.9126,29.9258,29.8927,29.8927,67000.0
2007-07-09 15:10:00,45.16,45.17,45.15,45.15,32400.0,29.8927,29.8994,29.8861,29.8861,32400.0
2007-07-09 15:15:00,45.16,45.17,45.12,45.13,112700.0,29.8927,29.8994,29.8663,29.8729,112700.0
2007-07-09 15:20:00,45.13,45.14,45.12,45.14,55500.0,29.8729,29.8795,29.8663,29.8795,55500.0
2007-07-09 15:25:00,45.13,45.17,45.09,45.09,57200.0,29.8729,29.8994,29.8464,29.8464,57200.0
2007-07-09 15:30:00,45.09,45.1,45.05,45.09,101500.0,29.8464,29.853,29.8199,29.8464,101500.0
2007-07-09 15:35:00,45.09,45.14,45.08,45.14,72700.0,29.8464,29.8795,29.8398,29.8795,72700.0
2007-07-09 15:40:00,45.13,45.13,45.08,45.08,101800.0,29.8729,29.8729,29.8398,29.8398,101800.0
2007-07-09 15:45:00,45.09,45.1,45.06,45.07,127000.0,29.8464,29.853,29.8265,29.8332,127000.0
2007-07-09 15:50:00,45.08,45.08,44.99,45.0,163800.0,29.8398,29.8398,29.7802,29.7868,163800.0
2007-07-09 15:55:00,45.0,45.06,44.97,45.04,171200.0,29.7868,29.8265,29.767,29.8133,171200.0
2007-07-10 09:30:00,44.6,44.61,44.0,44.09,187400.0,29.5221,29.5287,29.1249,29.1845,187400.0
2007-07-10 09:35:00,44.09,44.21,43.81,43.9,151700.0,29.1845,29.2639,28.9991,29.0587,151700.0
2007-07-10 09:40:00,43.9,43.9,43.51,43.64,235000.0,29.0587,29.0587,28.8006,28.8866,235000.0
2007-07-10 09:45:00,43.65,43.81,43.6,43.79,214500.0,28.8932,28.9991,28.8601,28.9859,214500.0
2007-07-10 09:50:00,43.8,44.25,43.79,44.18,254100.0,28.9925,29.2904,28.9859,29.244,254100.0
2007-07-10 09:55:00,44.18,44.4,44.12,44.17,243100.0,29.244,29.3897,29.2043,29.2374,243100.0
2007-07-10 10:00:00,44.18,44.31,44.06,44.25,147200.0,29.244,29.3301,29.1646,29.2904,147200.0
2007-07-10 10:05:00,44.26,44.3,44.18,44.23,83700.0,29.297,29.3235,29.244,29.2771,83700.0
2007-07-10 10:10:00,44.23,44.36,44.23,44.31,122500.0,29.2771,29.3632,29.2771,29.3301,122500.0
2007-07-10 10:15:00,44.32,44.37,44.3,44.35,78100.0,29.3367,29.3698,29.3235,29.3566,78100.0
2007-07-10 10:20:00,44.35,44.36,44.16,44.17,64200.0,29.3566,29.3632,29.2308,29.2374,64200.0
2007-07-10 10:25:00,44.17,44.17,44.0,44.1,233900.0,29.2374,29.2374,29.1249,29.1911,233900.0
2007-07-10 10:30:00,44.1,44.16,44.1,44.13,71400.0,29.1911,29.2308,29.1911,29.2109,71400.0
2007-07-10 10:35:00,44.13,44.27,44.11,44.26,64200.0,29.2109,29.3036,29.1977,29.297,64200.0
2007-07-10 10:40:00,44.25,44.27,44.21,44.25,52400.0,29.2904,29.3036,29.2639,29.2904,52400.0
2007-07-10 10:45:00,44.25,44.25,44.15,44.15,101700.0,29.2904,29.2904,29.2242,29.2242,101700.0
2007-07-10 10:50:00,44.15,44.19,44.14,44.17,45000.0,29.2242,29.2507,29.2176,29.2374,45000.0
2007-07-10 10:55:00,44.16,44.19,44.15,44.16,82900.0,29.2308,29.2507,29.2242,29.2308,82900.0
2007-07-10 11:00:00,44.17,44.21,44.16,44.16,59200.0,29.2374,29.2639,29.2308,29.2308,59200.0
2007-07-10 11:05:00,44.16,44.18,44.15,44.17,33900.0,29.2308,29.244,29.2242,29.2374,33900.0
2007-07-10 11:10:00,44.17,44.25,44.16,44.24,125800.0,29.2374,29.2904,29.2308,29.2838,125800.0
2007-07-10 11:15:00,44.24,44.39,44.23,44.35,103200.0,29.2838,29.383,29.2771,29.3566,103200.0
2007-07-10 11:20:00,44.37,44.38,44.33,44.34,56500.0,29.3698,29.3764,29.3433,29.35,56500.0
2007-07-10 11:25:00,44.33,44.34,44.29,44.34,106500.0,29.3433,29.35,29.3169,29.35,106500.0
2007-07-10 11:30:00,44.34,44.39,44.33,44.36,81300.0,29.35,29.383,29.3433,29.3632,81300.0
2007-07-10 11:35:00,44.37,44.5,44.36,44.47,84600.0,29.3698,29.4559,29.3632,29.436,84600.0
2007-07-10 11:40:00,44.48,44.6,44.46,44.53,105300.0,29.4426,29.5221,29.4294,29.4757,105300.0
2007-07-10 11:45:00,44.53,44.53,44.47,44.47,44600.0,29.4757,29.4757,29.436,29.436,44600.0
2007-07-10 11:50:00,44.46,44.54,44.45,44.51,48600.0,29.4294,29.4823,29.4228,29.4625,48600.0
2007-07-10 11:55:00,44.52,44.55,44.5,44.54,29100.0,29.4691,29.489,29.4559,29.4823,29100.0
2007-07-10 12:00:00,44.54,44.56,44.53,44.53,37000.0,29.4823,29.4956,29.4757,29.4757,37000.0
2007-07-10 12:05:00,44.53,44.54,44.51,44.53,53100.0,29.4757,29.4823,29.4625,29.4757,53100.0
2007-07-10 12:10:00,44.53,44.55,44.4,44.43,86500.0,29.4757,29.489,29.3897,29.4095,86500.0
2007-07-10 12:15:00,44.44,44.49,44.43,44.48,31000.0,29.4161,29.4492,29.4095,29.4426,31000.0
2007-07-10 12:20:00,44.48,44.5,44.47,44.49,34600.0,29.4426,29.4559,29.436,29.4492,34600.0
2007-07-10 12:25:00,44.49,44.52,44.48,44.5,85400.0,29.4492,29.4691,29.4426,29.4559,85400.0
2007-07-10 12:30:00,44.5,44.53,44.5,44.52,20800.0,29.4559,29.4757,29.4559,29.4691,20800.0
2007-07-10 12:35:00,44.51,44.58,44.51,44.58,37100.0,29.4625,29.5088,29.4625,29.5088,37100.0
2007-07-10 12:40:00,44.58,44.67,44.58,44.65,63700.0,29.5088,29.5684,29.5088,29.5552,63700.0
2007-07-10 12:45:00,44.66,44.71,44.65,44.69,71500.0,29.5618,29.5949,29.5552,29.5816,71500.0
2007-07-10 12:50:00,44.7,44.7,44.66,44.67,22800.0,29.5882,29.5882,29.5618,29.5684,22800.0
2007-07-10 12:55:00,44.67,44.69,44.64,44.69,19700.0,29.5684,29.5816,29.5485,29.5816,19700.0
2007-07-10 13:00:00,44.69,44.75,44.68,44.69,69400.0,29.5816,29.6213,29.575,29.5816,69400.0
2007-07-10 13:05:00,44.68,44.74,44.62,44.71,171100.0,29.575,29.6147,29.5353,29.5949,171100.0
2007-07-10 13:10:00,44.71,44.73,44.66,44.69,55800.0,29.5949,29.6081,29.5618,29.5816,55800.0
2007-07-10 13:15:00,44.69,44.69,44.62,44.62,90900.0,29.5816,29.5816,29.5353,29.5353,90900.0
2007-07-10 13:20:00,44.63,44.65,44.49,44.5,80200.0,29.5419,29.5552,29.4492,29.4559,80200.0
2007-07-10 13:25:00,44.5,44.56,44.49,44.5,34600.0,29.4559,29.4956,29.4492,29.4559,34600.0
2007-07-10 13:30:00,44.51,44.54,44.48,44.5,88000.0,29.4625,29.4823,29.4426,29.4559,88000.0
2007-07-10 13:35:00,44.49,44.54,44.47,44.5,81400.0,29.4492,29.4823,29.436,29.4559,81400.0
2007-07-10 13:40:00,44.5,44.6,44.48,44.59,89400.0,29.4559,29.5221,29.4426,29.5154,89400.0
2007-07-10 13:45:00,44.58,44.58,44.4,44.44,161100.0,29.5088,29.5088,29.3897,29.4161,161100.0
2007-07-10 13:50:00,44.45,44.51,44.4,44.41,160900.0,29.4228,29.4625,29.3897,29.3963,160900.0
2007-07-10 13:55:00,44.41,44.57,44.39,44.46,174700.0,29.3963,29.5022,29.383,29.4294,174700.0
2007-07-10 14:00:00,44.46,44.59,44.44,44.51,147500.0,29.4294,29.5154,29.4161,29.4625,147500.0
2007-07-10 14:05:00,44.51,44.6,44.48,44.5,76600.0,29.4625,29.5221,29.4426,29.4559,76600.0
2007-07-10 14:10:00,44.51,44.59,44.48,44.5,115300.0,29.4625,29.5154,29.4426,29.4559,115300.0
2007-07-10 14:15:00,44.5,44.55,44.49,44.54,118500.0,29.4559,29.489,29.4492,29.4823,118500.0
2007-07-10 14:20:00,44.54,44.57,44.49,44.49,102300.0,29.4823,29.5022,29.4492,29.4492,102300.0
2007-07-10 14:25:00,44.5,44.54,44.48,44.53,103300.0,29.4559,29.4823,29.4426,29.4757,103300.0
2007-07-10 14:30:00,44.51,44.6,44.5,44.59,87900.0,29.4625,29.5221,29.4559,29.5154,87900.0
2007-07-10 14:35:00,44.6,44.65,44.58,44.58,107800.0,29.5221,29.5552,29.5088,29.5088,107800.0
2007-07-10 14:40:00,44.57,44.62,44.57,44.59,79400.0,29.5022,29.5353,29.5022,29.5154,79400.0
2007-07-10 14:45:00,44.59,44.6,44.52,44.53,73500.0,29.5154,29.5221,29.4691,29.4757,73500.0
2007-07-10 14:50:00,44.53,44.56,44.51,44.56,74900.0,29.4757,29.4956,29.4625,29.4956,74900.0
2007-07-10 14:55:00,44.57,44.58,44.54,44.56,89400.0,29.5022,29.5088,29.4823,29.4956,89400.0
2007-07-10 15:00:00,44.55,44.57,44.54,44.55,82100.0,29.489,29.5022,29.4823,29.489,82100.0
2007-07-10 15:05:00,44.55,44.57,44.53,44.56,168800.0,29.489,29.5022,29.4757,29.4956,168800.0
2007-07-10 15:10:00,44.56,44.58,44.54,44.56,123500.0,29.4956,29.5088,29.4823,29.4956,123500.0
2007-07-10 15:15:00,44.57,44.61,44.54,44.55,95600.0,29.5022,29.5287,29.4823,29.489,95600.0
2007-07-10 15:20:00,44.55,44.56,44.51,44.55,125200.0,29.489,29.4956,29.4625,29.489,125200.0
2007-07-10 15:25:00,44.55,44.56,44.49,44.5,136800.0,29.489,29.4956,29.4492,29.4559,136800.0
2007-07-10 15:30:00,44.51,44.51,44.42,44.46,152800.0,29.4625,29.4625,29.4029,29.4294,152800.0
2007-07-10 15:35:00,44.47,44.5,44.44,44.49,114300.0,29.436,29.4559,29.4161,29.4492,114300.0
2007-07-10 15:40:00,44.49,44.5,44.36,44.36,286900.0,29.4492,29.4559,29.3632,29.3632,286900.0
2007-07-10 15:45:00,44.37,44.37,44.33,44.34,115300.0,29.3698,29.3698,29.3433,29.35,115300.0
2007-07-10 15:50:00,44.34,44.4,44.34,44.39,133100.0,29.35,29.3897,29.35,29.383,133100.0
2007-07-10 15:55:00,44.39,44.5,44.25,44.28,351800.0,29.383,29.4559,29.2904,29.3102,351800.0
2007-07-11 09:30:00,44.08,44.28,44.0,44.2,140500.0,29.1779,29.3102,29.1249,29.2573,140500.0
2007-07-11 09:35:00,44.18,44.27,44.15,44.15,52500.0,29.244,29.3036,29.2242,29.2242,52500.0
2007-07-11 09:40:00,44.15,44.29,44.15,44.28,50000.0,29.2242,29.3169,29.2242,29.3102,50000.0
2007-07-11 09:45:00,44.29,44.4,44.26,44.37,139100.0,29.3169,29.3897,29.297,29.3698,139100.0
2007-07-11 09:50:00,44.35,44.38,44.24,44.24,146800.0,29.3566,29.3764,29.2838,29.2838,146800.0
2007-07-11 09:55:00,44.24,44.31,44.22,44.3,217800.0,29.2838,29.3301,29.2705,29.3235,217800.0
2007-07-11 10:00:00,44.3,44.31,44.22,44.27,146500.0,29.3235,29.3301,29.2705,29.3036,146500.0
2007-07-11 10:05:00,44.27,44.28,44.21,44.28,71800.0,29.3036,29.3102,29.2639,29.3102,71800.0
2007-07-11 10:10:00,44.25,44.29,44.22,44.26,84400.0,29.2904,29.3169,29.2705,29.297,84400.0
2007-07-11 10:15:00,44.27,44.39,44.27,44.35,82200.0,29.3036,29.383,29.3036,29.3566,82200.0
2007-07-11 10:20:00,44.36,44.39,44.31,44.34,76400.0,29.3632,29.383,29.3301,29.35,76400.0
2007-07-11 10:25:00,44.34,44.36,44.3,44.35,71600.0,29.35,29.3632,29.3235,29.3566,71600.0
2007-07-11 10:30:00,44.35,44.36,44.28,44.32,100800.0,29.3566,29.3632,29.3102,29.3367,100800.0
2007-07-11 10:35:00,44.33,44.33,44.27,44.27,50400.0,29.3433,29.3433,29.3036,29.3036,50400.0
2007-07-11 10:40:00,44.27,44.34,44.27,44.33,54700.0,29.3036,29.35,29.3036,29.3433,54700.0
2007-07-11 10:45:00,44.33,44.43,44.33,44.43,84200.0,29.3433,29.4095,29.3433,29.4095,84200.0
2007-07-11 10:50:00,44.44,44.48,44.38,44.39,45300.0,29.4161,29.4426,29.3764,29.383,45300.0
2007-07-11 10:55:00,44.4,44.45,44.37,44.4,33300.0,29.3897,29.4228,29.3698,29.3897,33300.0
2007-07-11 11:00:00,44.41,44.44,44.39,44.41,32400.0,29.3963,29.4161,29.383,29.3963,32400.0
2007-07-11 11:05:00,44.41,44.63,44.4,44.62,80400.0,29.3963,29.5419,29.3897,29.5353,80400.0
2007-07-11 11:10:00,44.62,44.63,44.55,44.56,52800.0,29.5353,29.5419,29.489,29.4956,52800.0
2007-07-11 11:15:00,44.56,44.6,44.54,44.57,44500.0,29.4956,29.5221,29.4823,29.5022,44500.0
2007-07-11 11:20:00,44.57,44.66,44.52,44.66,63200.0,29.5022,29.5618,29.4691,29.5618,63200.0
2007-07-11 11:25:00,44.67,44.77,44.67,44.71,99600.0,29.5684,29.6346,29.5684,29.5949,99600.0
2007-07-11 11:30:00,44.72,44.73,44.59,44.59,49300.0,29.6015,29.6081,29.5154,29.5154,49300.0
2007-07-11 11:35:00,44.6,44.65,44.6,44.63,18100.0,29.5221,29.5552,29.5221,29.5419,18100.0
2007-07-11 11:40:00,44.63,44.64,44.58,44.6,34000.0,29.5419,29.5485,29.5088,29.5221,34000.0
2007-07-11 11:45:00,44.61,44.74,44.61,44.74,46400.0,29.5287,29.6147,29.5287,29.6147,46400.0
2007-07-11 11:50:00,44.76,44.8,44.72,44.72,73700.0,29.628,29.6544,29.6015,29.6015,73700.0
2007-07-11 11:55:00,44.72,44.74,44.69,44.73,18500.0,29.6015,29.6147,29.5816,29.6081,18500.0
2007-07-11 12:00:00,44.73,44.83,44.71,44.81,49100.0,29.6081,29.6743,29.5949,29.6611,49100.0
2007-07-11 12:05:00,44.82,44.83,44.73,44.74,23400.0,29.6677,29.6743,29.6081,29.6147,23400.0
2007-07-11 12:10:00,44.74,44.8,44.74,44.8,14200.0,29.6147,29.6544,29.6147,29.6544,14200.0
2007-07-11 12:15:00,44.8,44.82,44.71,44.73,55000.0,29.6544,29.6677,29.5949,29.6081,55000.0
2007-07-11 12:20:00,44.73,44.73,44.68,44.68,12000.0,29.6081,29.6081,29.575,29.575,12000.0
2007-07-11 12:25:00,44.68,44.69,44.64,44.64,13300.0,29.575,29.5816,29.5485,29.5485,13300.0
2007-07-11 12:30:00,44.65,44.66,44.62,44.63,39700.0,29.5552,29.5618,29.5353,29.5419,39700.0
2007-07-11 12:35:00,44.63,44.67,44.6,44.61,60100.0,29.5419,29.5684,29.5221,29.5287,60100.0
2007-07-11 12:40:00,44.61,44.61,44.54,44.55,34300.0,29.5287,29.5287,29.4823,29.489,34300.0
2007-07-11 12:45:00,44.55,44.59,44.54,44.55,62000.0,29.489,29.5154,29.4823,29.489,62000.0
2007-07-11 12:50:00,44.56,44.57,44.54,44.55,15700.0,29.4956,29.5022,29.4823,29.489,15700.0
2007-07-11 12:55:00,44.55,44.59,44.55,44.57,23600.0,29.489,29.5154,29.489,29.5022,23600.0
2007-07-11 13:00:00,44.57,44.62,44.57,44.62,27400.0,29.5022,29.5353,29.5022,29.5353,27400.0
2007-07-11 13:05:00,44.61,44.67,44.59,44.6,28900.0,29.5287,29.5684,29.5154,29.5221,28900.0
2007-07-11 13:10:00,44.59,44.62,44.56,44.6,108600.0,29.5154,29.5353,29.4956,29.5221,108600.0
2007-07-11 13:15:00,44.6,44.61,44.58,44.58,16800.0,29.5221,29.5287,29.5088,29.5088,16800.0
2007-07-11 13:20:00,44.57,44.57,44.53,44.54,14700.0,29.5022,29.5022,29.4757,29.4823,14700.0
2007-07-11 13:25:00,44.54,44.59,44.52,44.57,38600.0,29.4823,29.5154,29.4691,29.5022,38600.0
2007-07-11 13:30:00,44.57,44.59,44.55,44.56,34400.0,29.5022,29.5154,29.489,29.4956,34400.0
2007-07-11 13:35:00,44.56,44.61,44.54,44.6,64800.0,29.4956,29.5287,29.4823,29.5221,64800.0
2007-07-11 13:40:00,44.61,44.61,44.55,44.6,79700.0,29.5287,29.5287,29.489,29.5221,79700.0
2007-07-11 13:45:00,44.6,44.64,44.56,44.64,140900.0,29.5221,29.5485,29.4956,29.5485,140900.0
2007-07-11 13:50:00,44.63,44.63,44.56,44.59,33800.0,29.5419,29.5419,29.4956,29.5154,33800.0
2007-07-11 13:55:00,44.59,44.6,44.55,44.56,54300.0,29.5154,29.5221,29.489,29.4956,54300.0
2007-07-11 14:00:00,44.56,44.57,44.54,44.56,87100.0,29.4956,29.5022,29.4823,29.4956,87100.0
2007-07-11 14:05:00,44.55,44.55,44.45,44.5,93300.0,29.489,29.489,29.4228,29.4559,93300.0
2007-07-11 14:10:00,44.5,44.55,44.48,44.52,26600.0,29.4559,29.489,29.4426,29.4691,26600.0
2007-07-11 14:15:00,44.53,44.53,44.45,44.46,148000.0,29.4757,29.4757,29.4228,29.4294,148000.0
2007-07-11 14:20:00,44.46,44.46,44.42,44.43,104500.0,29.4294,29.4294,29.4029,29.4095,104500.0
2007-07-11 14:25:00,44.43,44.44,44.39,44.41,102300.0,29.4095,29.4161,29.383,29.3963,102300.0
2007-07-11 14:30:00,44.39,44.41,44.34,44.39,89600.0,29.383,29.3963,29.35,29.383,89600.0
2007-07-11 14:35:00,44.39,44.44,44.38,44.43,35700.0,29.383,29.4161,29.3764,29.4095,35700.0
2007-07-11 14:40:00,44.43,44.44,44.3,44.33,46600.0,29.4095,29.4161,29.3235,29.3433,46600.0
2007-07-11 14:45:00,44.33,44.35,44.27,44.27,43300.0,29.3433,29.3566,29.3036,29.3036,43300.0
2007-07-11 14:50:00,44.26,44.29,44.17,44.18,86900.0,29.297,29.3169,29.2374,29.244,86900.0
2007-07-11 14:55:00,44.19,44.23,44.15,44.22,66500.0,29.2507,29.2771,29.2242,29.2705,66500.0
2007-07-11 15:00:00,44.22,44.24,44.2,44.24,53600.0,29.2705,29.2838,29.2573,29.2838,53600.0
2007-07-11 15:05:00,44.25,44.31,44.24,44.31,41400.0,29.2904,29.3301,29.2838,29.3301,41400.0
2007-07-11 15:10:00,44.31,44.31,44.25,44.26,51000.0,29.3301,29.3301,29.2904,29.297,51000.0
2007-07-11 15:15:00,44.26,44.27,44.23,44.27,63700.0,29.297,29.3036,29.2771,29.3036,63700.0
2007-07-11 15:20:00,44.28,44.31,44.27,44.29,50600.0,29.3102,29.3301,29.3036,29.3169,50600.0
2007-07-11 15:25:00,44.29,44.4,44.29,44.4,80100.0,29.3169,29.3897,29.3169,29.3897,80100.0
2007-07-11 15:30:00,44.4,44.43,44.38,44.39,62300.0,29.3897,29.4095,29.3764,29.383,62300.0
2007-07-11 15:35:00,44.39,44.43,44.38,44.42,39100.0,29.383,29.4095,29.3764,29.4029,39100.0
2007-07-11 15:40:00,44.43,44.47,44.41,44.42,54600.0,29.4095,29.436,29.3963,29.4029,54600.0
2007-07-11 15:45:00,44.42,44.46,44.4,44.45,39300.0,29.4029,29.4294,29.3897,29.4228,39300.0
2007-07-11 15:50:00,44.46,44.47,44.44,44.44,41700.0,29.4294,29.436,29.4161,29.4161,41700.0
2007-07-11 15:55:00,44.44,44.5,44.43,44.5,89500.0,29.4161,29.4559,29.4095,29.4559,89500.0
2007-07-12 09:30:00,44.61,44.89,44.55,44.6,81300.0,29.5287,29.714,29.489,29.5221,81300.0
2007-07-12 09:35:00,44.55,44.66,44.49,44.66,58400.0,29.489,29.5618,29.4492,29.5618,58400.0
2007-07-12 09:40:00,44.66,44.94,44.65,44.91,60000.0,29.5618,29.7471,29.5552,29.7273,60000.0
2007-07-12 09:45:00,44.91,45.21,44.91,45.21,120100.0,29.7273,29.9258,29.7273,29.9258,120100.0
2007-07-12 09:50:00,45.21,45.26,45.13,45.21,73000.0,29.9258,29.9589,29.8729,29.9258,73000.0
2007-07-12 09:55:00,45.22,45.28,45.21,45.27,50800.0,29.9325,29.9722,29.9258,29.9655,50800.0
2007-07-12 10:00:00,45.25,45.28,45.24,45.26,42100.0,29.9523,29.9722,29.9457,29.9589,42100.0
2007-07-12 10:05:00,45.26,45.26,45.05,45.06,111100.0,29.9589,29.9589,29.8199,29.8265,111100.0
2007-07-12 10:10:00,45.08,45.13,45.06,45.09,50500.0,29.8398,29.8729,29.8265,29.8464,50500.0
2007-07-12 10:15:00,45.08,45.11,45.08,45.1,21600.0,29.8398,29.8596,29.8398,29.853,21600.0
2007-07-12 10:20:00,45.11,45.11,45.0,45.0,56000.0,29.8596,29.8596,29.7868,29.7868,56000.0
2007-07-12 10:25:00,45.0,45.08,45.0,45.06,22100.0,29.7868,29.8398,29.7868,29.8265,22100.0
2007-07-12 10:30:00,45.06,45.11,45.04,45.09,40000.0,29.8265,29.8596,29.8133,29.8464,40000.0
2007-07-12 10:35:00,45.09,45.28,45.09,45.26,64500.0,29.8464,29.9722,29.8464,29.9589,64500.0
2007-07-12 10:40:00,45.25,45.25,45.21,45.21,22700.0,29.9523,29.9523,29.9258,29.9258,22700.0
2007-07-12 10:45:00,45.21,45.23,45.02,45.22,25900.0,29.9258,29.9391,29.8001,29.9325,25900.0
2007-07-12 10:50:00,45.23,45.26,45.23,45.23,62900.0,29.9391,29.9589,29.9391,29.9391,62900.0
2007-07-12 10:55:00,45.24,45.25,45.12,45.12,27100.0,29.9457,29.9523,29.8663,29.8663,27100.0
2007-07-12 11:00:00,45.11,45.12,45.03,45.05,23500.0,29.8596,29.8663,29.8067,29.8199,23500.0
2007-07-12 11:05:00,45.04,45.04,44.99,45.0,17600.0,29.8133,29.8133,29.7802,29.7868,17600.0
2007-07-12 11:10:00,45.01,45.03,45.0,45.01,13200.0,29.7934,29.8067,29.7868,29.7934,13200.0
2007-07-12 11:15:00,45.02,45.17,45.01,45.16,46000.0,29.8001,29.8994,29.7934,29.8927,46000.0
2007-07-12 11:20:00,45.16,45.19,45.07,45.09,33200.0,29.8927,29.9126,29.8332,29.8464,33200.0
2007-07-12 11:25:00,45.07,45.14,45.07,45.07,32100.0,29.8332,29.8795,29.8332,29.8332,32100.0
2007-07-12 11:30:00,45.07,45.11,44.5,45.1,99300.0,29.8332,29.8596,29.4559,29.853,99300.0
2007-07-12 11:35:00,45.1,45.2,45.08,45.18,71200.0,29.853,29.9192,29.8398,29.906,71200.0
2007-07-12 11:40:00,45.18,45.25,45.18,45.25,31700.0,29.906,29.9523,29.906,29.9523,31700.0
2007-07-12 11:45:00,45.25,45.26,45.19,45.24,47600.0,29.9523,29.9589,29.9126,29.9457,47600.0
2007-07-12 11:50:00,45.25,45.31,45.24,45.3,29200.0,29.9523,29.992,29.9457,29.9854,29200.0
2007-07-12 11:55:00,45.31,45.31,45.24,45.28,37300.0,29.992,29.992,29.9457,29.9722,37300.0
2007-07-12 12:00:00,45.28,45.36,45.16,45.35,80500.0,29.9722,30.0251,29.8927,30.0185,80500.0
2007-07-12 12:05:00,45.35,45.4,45.34,45.37,64200.0,30.0185,30.0516,30.0119,30.0317,64200.0
2007-07-12 12:10:00,45.37,45.5,45.36,45.5,46500.0,30.0317,30.1178,30.0251,30.1178,46500.0
2007-07-12 12:15:00,45.5,45.5,45.41,45.43,67800.0,30.1178,30.1178,30.0582,30.0715,67800.0
2007-07-12 12:20:00,45.44,45.48,45.39,45.48,46700.0,30.0781,30.1046,30.045,30.1046,46700.0
2007-07-12 12:25:00,45.47,45.49,45.42,45.46,55700.0,30.0979,30.1112,30.0648,30.0913,55700.0
2007-07-12 12:30:00,45.46,45.5,45.41,45.46,48700.0,30.0913,30.1178,30.0582,30.0913,48700.0
2007-07-12 12:35:00,45.48,45.48,45.43,45.44,27000.0,30.1046,30.1046,30.0715,30.0781,27000.0
2007-07-12 12:40:00,45.44,45.46,45.38,45.41,57200.0,30.0781,30.0913,30.0384,30.0582,57200.0
2007-07-12 12:45:00,45.42,45.45,45.36,45.39,68200.0,30.0648,30.0847,30.0251,30.045,68200.0
2007-07-12 12:50:00,45.39,45.41,45.37,45.39,45400.0,30.045,30.0582,30.0317,30.045,45400.0
2007-07-12 12:55:00,45.39,45.48,45.39,45.47,48300.0,30.045,30.1046,30.045,30.0979,48300.0
2007-07-12 13:00:00,45.46,45.49,45.44,45.44,40600.0,30.0913,30.1112,30.0781,30.0781,40600.0
2007-07-12 13:05:00,45.44,45.47,45.42,45.43,34300.0,30.0781,30.0979,30.0648,30.0715,34300.0
2007-07-12 13:10:00,45.43,45.47,45.43,45.43,49400.0,30.0715,30.0979,30.0715,30.0715,49400.0
2007-07-12 13:15:00,45.43,45.44,45.33,45.36,59700.0,30.0715,30.0781,30.0053,30.0251,59700.0
2007-07-12 13:20:00,45.36,45.37,45.33,45.34,25100.0,30.0251,30.0317,30.0053,30.0119,25100.0
2007-07-12 13:25:00,45.34,45.4,45.33,45.39,53200.0,30.0119,30.0516,30.0053,30.045,53200.0
2007-07-12 13:30:00,45.38,45.41,45.33,45.39,64600.0,30.0384,30.0582,30.0053,30.045,64600.0
2007-07-12 13:35:00,45.4,45.42,45.38,45.42,31900.0,30.0516,30.0648,30.0384,30.0648,31900.0
2007-07-12 13:40:00,45.42,45.49,45.41,45.48,34300.0,30.0648,30.1112,30.0582,30.1046,34300.0
2007-07-12 13:45:00,45.49,45.5,45.47,45.49,35300.0,30.1112,30.1178,30.0979,30.1112,35300.0
2007-07-12 13:50:00,45.49,45.51,45.48,45.51,63600.0,30.1112,30.1244,30.1046,30.1244,63600.0
2007-07-12 13:55:00,45.51,45.51,45.46,45.46,49700.0,30.1244,30.1244,30.0913,30.0913,49700.0
2007-07-12 14:00:00,45.45,45.51,45.42,45.43,36200.0,30.0847,30.1244,30.0648,30.0715,36200.0
2007-07-12 14:05:00,45.42,45.42,45.35,45.37,17400.0,30.0648,30.0648,30.0185,30.0317,17400.0
2007-07-12 14:10:00,45.37,45.42,45.37,45.41,25900.0,30.0317,30.0648,30.0317,30.0582,25900.0
2007-07-12 14:15:00,45.42,45.42,45.39,45.39,60900.0,30.0648,30.0648,30.045,30.045,60900.0
2007-07-12 14:20:00,45.39,45.4,45.31,45.32,54800.0,30.045,30.0516,29.992,29.9986,54800.0
2007-07-12 14:25:00,45.32,45.39,45.31,45.37,23500.0,29.9986,30.045,29.992,30.0317,23500.0
2007-07-12 14:30:00,45.37,45.4,45.37,45.39,16400.0,30.0317,30.0516,30.0317,30.045,16400.0
2007-07-12 14:35:00,45.4,45.41,45.35,45.36,42100.0,30.0516,30.0582,30.0185,30.0251,42100.0
2007-07-12 14:40:00,45.36,45.41,45.36,45.41,25400.0,30.0251,30.0582,30.0251,30.0582,25400.0
2007-07-12 14:45:00,45.41,45.5,45.41,45.46,105300.0,30.0582,30.1178,30.0582,30.0913,105300.0
2007-07-12 14:50:00,45.45,45.52,45.45,45.49,58800.0,30.0847,30.131,30.0847,30.1112,58800.0
2007-07-12 14:55:00,45.49,45.53,45.49,45.53,46800.0,30.1112,30.1376,30.1112,30.1376,46800.0
2007-07-12 15:00:00,45.53,45.53,45.48,45.48,46000.0,30.1376,30.1376,30.1046,30.1046,46000.0
2007-07-12 15:05:00,45.48,45.52,45.47,45.5,42500.0,30.1046,30.131,30.0979,30.1178,42500.0
2007-07-12 15:10:00,45.49,45.55,45.49,45.54,76800.0,30.1112,30.1509,30.1112,30.1443,76800.0
2007-07-12 15:15:00,45.53,45.57,45.52,45.54,47500.0,30.1376,30.1641,30.131,30.1443,47500.0
2007-07-12 15:20:00,45.55,45.58,45.53,45.57,74500.0,30.1509,30.1707,30.1376,30.1641,74500.0
2007-07-12 15:25:00,45.57,45.61,45.54,45.61,72000.0,30.1641,30.1906,30.1443,30.1906,72000.0
2007-07-12 15:30:00,45.61,45.74,45.6,45.72,211800.0,30.1906,30.2767,30.184,30.2634,211800.0
2007-07-12 15:35:00,45.72,45.82,45.71,45.82,158000.0,30.2634,30.3296,30.2568,30.3296,158000.0
2007-07-12 15:40:00,45.81,45.94,45.81,45.87,265500.0,30.323,30.409,30.323,30.3627,265500.0
2007-07-12 15:45:00,45.87,45.91,45.82,45.85,247000.0,30.3627,30.3892,30.3296,30.3495,247000.0
2007-07-12 15:50:00,45.85,45.87,45.75,45.79,177200.0,30.3495,30.3627,30.2833,30.3098,177200.0
2007-07-12 15:55:00,45.78,45.89,45.76,45.89,264300.0,30.3031,30.3759,30.2899,30.3759,264300.0
2007-07-13 09:30:00,45.96,45.96,45.41,45.71,81200.0,30.4223,30.4223,30.0582,30.2568,81200.0
2007-07-13 09:35:00,45.71,45.76,45.38,45.41,80100.0,30.2568,30.2899,30.0384,30.0582,80100.0
2007-07-13 09:40:00,45.4,45.59,45.4,45.44,30400.0,30.0516,30.1774,30.0516,30.0781,30400.0
2007-07-13 09:45:00,45.43,45.54,45.43,45.52,33200.0,30.0715,30.1443,30.0715,30.131,33200.0
2007-07-13 09:50:00,45.51,45.52,45.43,45.44,28300.0,30.1244,30.131,30.0715,30.0781,28300.0
2007-07-13 09:55:00,45.44,45.44,45.27,45.3,49900.0,30.0781,30.0781,29.9655,29.9854,49900.0
2007-07-13 10:00:00,45.3,45.45,45.22,45.34,144800.0,29.9854,30.0847,29.9325,30.0119,144800.0
2007-07-13 10:05:00,45.34,45.41,45.15,45.29,215700.0,30.0119,30.0582,29.8861,29.9788,215700.0
2007-07-13 10:10:00,45.3,45.38,45.23,45.36,60100.0,29.9854,30.0384,29.9391,30.0251,60100.0
2007-07-13 10:15:00,45.35,45.49,45.34,45.35,56200.0,30.0185,30.1112,30.0119,30.0185,56200.0
2007-07-13 10:20:00,45.35,45.41,45.33,45.39,30900.0,30.0185,30.0582,30.0053,30.045,30900.0
2007-07-13 10:25:00,45.41,45.5,45.41,45.49,36600.0,30.0582,30.1178,30.0582,30.1112,36600.0
2007-07-13 10:30:00,45.49,45.5,45.3,45.43,85600.0,30.1112,30.1178,29.9854,30.0715,85600.0
2007-07-13 10:35:00,45.43,45.52,45.43,45.49,42500.0,30.0715,30.131,30.0715,30.1112,42500.0
2007-07-13 10:40:00,45.49,45.7,45.48,45.7,61500.0,30.1112,30.2502,30.1046,30.2502,61500.0
2007-07-13 10:45:00,45.71,45.94,45.71,45.92,69600.0,30.2568,30.409,30.2568,30.3958,69600.0
2007-07-13 10:50:00,45.92,45.99,45.87,45.95,60700.0,30.3958,30.4421,30.3627,30.4157,60700.0
2007-07-13 10:55:00,45.94,45.95,45.8,45.9,42000.0,30.409,30.4157,30.3164,30.3826,42000.0
2007-07-13 11:00:00,45.9,45.9,45.82,45.82,11000.0,30.3826,30.3826,30.3296,30.3296,11000.0
2007-07-13 11:05:00,45.81,45.82,45.71,45.78,28600.0,30.323,30.3296,30.2568,30.3031,28600.0
2007-07-13 11:10:00,45.79,45.8,45.68,45.71,174600.0,30.3098,30.3164,30.2369,30.2568,174600.0
2007-07-13 11:15:00,45.7,45.77,45.67,45.76,40300.0,30.2502,30.2965,30.2303,30.2899,40300.0
2007-07-13 11:20:00,45.76,45.8,45.7,45.8,44200.0,30.2899,30.3164,30.2502,30.3164,44200.0
2007-07-13 11:25:00,45.79,45.84,45.79,45.79,10800.0,30.3098,30.3428,30.3098,30.3098,10800.0
2007-07-13 11:30:00,45.79,45.79,45.66,45.69,35000.0,30.3098,30.3098,30.2237,30.2436,35000.0
2007-07-13 11:35:00,45.69,45.72,45.65,45.66,11200.0,30.2436,30.2634,30.2171,30.2237,11200.0
2007-07-13 11:40:00,45.65,45.7,45.65,45.7,12900.0,30.2171,30.2502,30.2171,30.2502,12900.0
2007-07-13 11:45:00,45.7,45.7,45.65,45.68,11800.0,30.2502,30.2502,30.2171,30.2369,11800.0
2007-07-13 11:50:00,45.68,45.73,45.67,45.72,21000.0,30.2369,30.27,30.2303,30.2634,21000.0
2007-07-13 11:55:00,45.71,45.72,45.65,45.71,60300.0,30.2568,30.2634,30.2171,30.2568,60300.0
2007-07-13 12:00:00,45.71,45.75,45.71,45.74,44300.0,30.2568,30.2833,30.2568,30.2767,44300.0
2007-07-13 12:05:00,45.73,45.74,45.71,45.73,28300.0,30.27,30.2767,30.2568,30.27,28300.0
2007-07-13 12:10:00,45.74,45.76,45.73,45.76,20000.0,30.2767,30.2899,30.27,30.2899,20000.0
2007-07-13 12:15:00,45.76,45.81,45.76,45.79,22900.0,30.2899,30.323,30.2899,30.3098,22900.0
2007-07-13 12:20:00,45.79,45.84,45.79,45.81,23500.0,30.3098,30.3428,30.3098,30.323,23500.0
2007-07-13 12:25:00,45.8,45.81,45.76,45.78,15100.0,30.3164,30.323,30.2899,30.3031,15100.0
2007-07-13 12:30:00,45.77,45.78,45.75,45.75,8200.0,30.2965,30.3031,30.2833,30.2833,8200.0
2007-07-13 12:35:00,45.75,45.75,45.69,45.75,21200.0,30.2833,30.2833,30.2436,30.2833,21200.0
2007-07-13 12:40:00,45.75,45.77,45.75,45.75,18300.0,30.2833,30.2965,30.2833,30.2833,18300.0
2007-07-13 12:45:00,45.75,45.76,45.74,45.75,4300.0,30.2833,30.2899,30.2767,30.2833,4300.0
2007-07-13 12:50:00,45.76,45.77,45.75,45.77,15100.0,30.2899,30.2965,30.2833,30.2965,15100.0
2007-07-13 12:55:00,45.78,45.8,45.75,45.76,10600.0,30.3031,30.3164,30.2833,30.2899,10600.0
2007-07-13 13:00:00,45.76,45.78,45.76,45.78,11500.0,30.2899,30.3031,30.2899,30.3031,11500.0
2007-07-13 13:05:00,45.77,45.78,45.75,45.75,16100.0,30.2965,30.3031,30.2833,30.2833,16100.0
2007-07-13 13:10:00,45.76,45.76,45.75,45.75,29000.0,30.2899,30.2899,30.2833,30.2833,29000.0
2007-07-13 13:15:00,45.75,45.77,45.75,45.77,39000.0,30.2833,30.2965,30.2833,30.2965,39000.0
2007-07-13 13:20:00,45.76,45.83,45.76,45.83,65900.0,30.2899,30.3362,30.2899,30.3362,65900.0
2007-07-13 13:25:00,45.83,45.85,45.78,45.78,29500.0,30.3362,30.3495,30.3031,30.3031,29500.0
2007-07-13 13:30:00,45.78,45.79,45.75,45.78,22700.0,30.3031,30.3098,30.2833,30.3031,22700.0
2007-07-13 13:35:00,45.79,45.8,45.77,45.79,29500.0,30.3098,30.3164,30.2965,30.3098,29500.0
2007-07-13 13:40:00,45.79,45.8,45.78,45.79,28700.0,30.3098,30.3164,30.3031,30.3098,28700.0
2007-07-13 13:45:00,45.78,45.8,45.78,45.8,18100.0,30.3031,30.3164,30.3031,30.3164,18100.0
2007-07-13 13:50:00,45.8,45.85,45.77,45.77,83600.0,30.3164,30.3495,30.2965,30.2965,83600.0
2007-07-13 13:55:00,45.78,45.82,45.77,45.82,19700.0,30.3031,30.3296,30.2965,30.3296,19700.0
2007-07-13 14:00:00,45.82,45.82,45.8,45.82,21900.0,30.3296,30.3296,30.3164,30.3296,21900.0
2007-07-13 14:05:00,45.82,45.82,45.81,45.82,25500.0,30.3296,30.3296,30.323,30.3296,25500.0
2007-07-13 14:10:00,45.81,45.82,45.78,45.79,83800.0,30.323,30.3296,30.3031,30.3098,83800.0
2007-07-13 14:15:00,45.78,45.79,45.76,45.77,34300.0,30.3031,30.3098,30.2899,30.2965,34300.0
2007-07-13 14:20:00,45.77,45.77,45.72,45.73,64800.0,30.2965,30.2965,30.2634,30.27,64800.0
2007-07-13 14:25:00,45.73,45.73,45.68,45.69,74000.0,30.27,30.27,30.2369,30.2436,74000.0
2007-07-13 14:30:00,45.69,45.71,45.66,45.7,56900.0,30.2436,30.2568,30.2237,30.2502,56900.0
2007-07-13 14:35:00,45.7,45.76,45.7,45.73,71400.0,30.2502,30.2899,30.2502,30.27,71400.0
2007-07-13 14:40:00,45.73,45.85,45.72,45.83,85900.0,30.27,30.3495,30.2634,30.3362,85900.0
2007-07-13 14:45:00,45.84,45.84,45.82,45.83,20900.0,30.3428,30.3428,30.3296,30.3362,20900.0
2007-07-13 14:50:00,45.84,45.91,45.84,45.91,66100.0,30.3428,30.3892,30.3428,30.3892,66100.0
2007-07-13 14:55:00,45.9,45.91,45.85,45.9,69200.0,30.3826,30.3892,30.3495,30.3826,69200.0
2007-07-13 15:00:00,45.9,45.91,45.82,45.82,60100.0,30.3826,30.3892,30.3296,30.3296,60100.0
2007-07-13 15:05:00,45.82,45.9,45.81,45.89,42600.0,30.3296,30.3826,30.323,30.3759,42600.0
2007-07-13 15:10:00,45.89,45.89,45.78,45.83,94200.0,30.3759,30.3759,30.3031,30.3362,94200.0
2007-07-13 15:15:00,45.83,45.9,45.83,45.88,100400.0,30.3362,30.3826,30.3362,30.3693,100400.0
2007-07-13 15:20:00,45.88,45.95,45.87,45.94,118900.0,30.3693,30.4157,30.3627,30.409,118900.0
2007-07-13 15:25:00,45.94,46.01,45.91,46.01,220100.0,30.409,30.4554,30.3892,30.4554,220100.0
2007-07-13 15:30:00,46.01,46.05,46.0,46.05,163600.0,30.4554,30.4819,30.4488,30.4819,163600.0
2007-07-13 15:35:00,46.05,46.06,45.96,46.01,137600.0,30.4819,30.4885,30.4223,30.4554,137600.0
2007-07-13 15:40:00,46.02,46.15,46.01,46.15,284000.0,30.462,30.548,30.4554,30.548,284000.0
2007-07-13 15:45:00,46.15,46.16,46.09,46.11,241600.0,30.548,30.5547,30.5083,30.5216,241600.0
2007-07-13 15:50:00,46.11,46.17,46.07,46.17,282100.0,30.5216,30.5613,30.4951,30.5613,282100.0
2007-07-13 15:55:00,46.17,46.19,46.11,46.13,355300.0,30.5613,30.5745,30.5216,30.5348,355300.0
2007-07-16 09:30:00,45.82,46.04,45.71,45.76,99500.0,30.3296,30.4752,30.2568,30.2899,99500.0
2007-07-16 09:35:00,45.78,45.87,45.75,45.8,45000.0,30.3031,30.3627,30.2833,30.3164,45000.0
2007-07-16 09:40:00,45.8,45.85,45.76,45.8,45700.0,30.3164,30.3495,30.2899,30.3164,45700.0
2007-07-16 09:45:00,45.81,45.92,45.71,45.72,86600.0,30.323,30.3958,30.2568,30.2634,86600.0
2007-07-16 09:50:00,45.73,45.76,45.59,45.61,50800.0,30.27,30.2899,30.1774,30.1906,50800.0
2007-07-16 09:55:00,45.6,45.65,45.6,45.64,28100.0,30.184,30.2171,30.184,30.2105,28100.0
2007-07-16 10:00:00,45.64,45.64,45.45,45.46,98600.0,30.2105,30.2105,30.0847,30.0913,98600.0
2007-07-16 10:05:00,45.48,45.58,45.47,45.57,49600.0,30.1046,30.1707,30.0979,30.1641,49600.0
2007-07-16 10:10:00,45.57,45.69,45.56,45.67,58000.0,30.1641,30.2436,30.1575,30.2303,58000.0
2007-07-16 10:15:00,45.67,45.75,45.64,45.7,56700.0,30.2303,30.2833,30.2105,30.2502,56700.0
2007-07-16 10:20:00,45.73,45.8,45.7,45.76,48500.0,30.27,30.3164,30.2502,30.2899,48500.0
2007-07-16 10:25:00,45.78,45.78,45.72,45.76,13500.0,30.3031,30.3031,30.2634,30.2899,13500.0
2007-07-16 10:30:00,45.77,45.83,45.75,45.83,70100.0,30.2965,30.3362,30.2833,30.3362,70100.0
2007-07-16 10:35:00,45.83,45.9,45.83,45.89,54900.0,30.3362,30.3826,30.3362,30.3759,54900.0
2007-07-16 10:40:00,45.89,45.9,45.86,45.89,41100.0,30.3759,30.3826,30.3561,30.3759,41100.0
2007-07-16 10:45:00,45.9,45.96,45.83,45.9,58800.0,30.3826,30.4223,30.3362,30.3826,58800.0
2007-07-16 10:50:00,45.9,45.95,45.89,45.94,71300.0,30.3826,30.4157,30.3759,30.409,71300.0
2007-07-16 10:55:00,45.95,46.04,45.94,46.04,39700.0,30.4157,30.4752,30.409,30.4752,39700.0
2007-07-16 11:00:00,46.04,46.05,45.94,45.99,50200.0,30.4752,30.4819,30.409,30.4421,50200.0
2007-07-16 11:05:00,45.98,46.04,45.97,46.03,85500.0,30.4355,30.4752,30.4289,30.4686,85500.0
2007-07-16 11:10:00,46.03,46.05,45.98,46.04,41600.0,30.4686,30.4819,30.4355,30.4752,41600.0
2007-07-16 11:15:00,46.04,46.14,46.04,46.14,53300.0,30.4752,30.5414,30.4752,30.5414,53300.0
2007-07-16 11:20:00,46.14,46.29,46.14,46.25,112400.0,30.5414,30.6407,30.5414,30.6142,112400.0
2007-07-16 11:25:00,46.26,46.26,46.09,46.21,41600.0,30.6209,30.6209,30.5083,30.5878,41600.0
2007-07-16 11:30:00,46.21,46.23,46.14,46.17,31800.0,30.5878,30.601,30.5414,30.5613,31800.0
2007-07-16 11:35:00,46.16,46.24,46.16,46.16,52400.0,30.5547,30.6076,30.5547,30.5547,52400.0
2007-07-16 11:40:00,46.15,46.25,46.11,46.24,65000.0,30.548,30.6142,30.5216,30.6076,65000.0
2007-07-16 11:45:00,46.26,46.28,46.18,46.18,45300.0,30.6209,30.6341,30.5679,30.5679,45300.0
2007-07-16 11:50:00,46.18,46.25,46.18,46.23,54800.0,30.5679,30.6142,30.5679,30.601,54800.0
2007-07-16 11:55:00,46.22,46.27,46.22,46.22,38700.0,30.5944,30.6275,30.5944,30.5944,38700.0
2007-07-16 12:00:00,46.21,46.26,46.18,46.18,28400.0,30.5878,30.6209,30.5679,30.5679,28400.0
2007-07-16 12:05:00,46.18,46.2,46.11,46.11,30900.0,30.5679,30.5811,30.5216,30.5216,30900.0
2007-07-16 12:10:00,46.11,46.14,46.06,46.06,28000.0,30.5216,30.5414,30.4885,30.4885,28000.0
2007-07-16 12:15:00,46.06,46.1,46.03,46.03,37200.0,30.4885,30.5149,30.4686,30.4686,37200.0
2007-07-16 12:20:00,46.03,46.07,46.0,46.0,41000.0,30.4686,30.4951,30.4488,30.4488,41000.0
2007-07-16 12:25:00,46.0,46.08,45.98,46.06,68800.0,30.4488,30.5017,30.4355,30.4885,68800.0
2007-07-16 12:30:00,46.06,46.08,46.04,46.08,34800.0,30.4885,30.5017,30.4752,30.5017,34800.0
2007-07-16 12:35:00,46.08,46.13,46.08,46.12,23900.0,30.5017,30.5348,30.5017,30.5282,23900.0
2007-07-16 12:40:00,46.12,46.14,46.1,46.12,36500.0,30.5282,30.5414,30.5149,30.5282,36500.0
2007-07-16 12:45:00,46.12,46.12,46.11,46.11,12600.0,30.5282,30.5282,30.5216,30.5216,12600.0
2007-07-16 12:50:00,46.12,46.13,46.05,46.11,52500.0,30.5282,30.5348,30.4819,30.5216,52500.0
2007-07-16 12:55:00,46.11,46.12,46.1,46.1,16200.0,30.5216,30.5282,30.5149,30.5149,16200.0
2007-07-16 13:00:00,46.1,46.11,46.1,46.1,8300.0,30.5149,30.5216,30.5149,30.5149,8300.0
2007-07-16 13:05:00,46.11,46.11,45.98,45.98,57100.0,30.5216,30.5216,30.4355,30.4355,57100.0
2007-07-16 13:10:00,45.98,46.01,45.97,45.97,16100.0,30.4355,30.4554,30.4289,30.4289,16100.0
2007-07-16 13:15:00,45.97,45.98,45.91,45.91,48500.0,30.4289,30.4355,30.3892,30.3892,48500.0
2007-07-16 13:20:00,45.91,45.94,45.88,45.9,70200.0,30.3892,30.409,30.3693,30.3826,70200.0
2007-07-16 13:25:00,45.91,45.92,45.87,45.88,26300.0,30.3892,30.3958,30.3627,30.3693,26300.0
2007-07-16 13:30:00,45.88,45.9,45.83,45.85,41400.0,30.3693,30.3826,30.3362,30.3495,41400.0
2007-07-16 13:35:00,45.85,45.85,45.75,45.75,57700.0,30.3495,30.3495,30.2833,30.2833,57700.0
2007-07-16 13:40:00,45.76,45.76,45.64,45.73,54000.0,30.2899,30.2899,30.2105,30.27,54000.0
2007-07-16 13:45:00,45.74,45.85,45.74,45.8,32900.0,30.2767,30.3495,30.2767,30.3164,32900.0
2007-07-16 13:50:00,45.81,45.81,45.69,45.7,26900.0,30.323,30.323,30.2436,30.2502,26900.0
2007-07-16 13:55:00,45.7,45.7,45.59,45.66,44600.0,30.2502,30.2502,30.1774,30.2237,44600.0
2007-07-16 14:00:00,45.66,45.7,45.65,45.67,51800.0,30.2237,30.2502,30.2171,30.2303,51800.0
2007-07-16 14:05:00,45.68,45.82,45.67,45.81,51400.0,30.2369,30.3296,30.2303,30.323,51400.0
2007-07-16 14:10:00,45.81,45.82,45.68,45.69,44900.0,30.323,30.3296,30.2369,30.2436,44900.0
2007-07-16 14:15:00,45.69,45.76,45.68,45.7,75000.0,30.2436,30.2899,30.2369,30.2502,75000.0
2007-07-16 14:20:00,45.69,45.71,45.68,45.7,26000.0,30.2436,30.2568,30.2369,30.2502,26000.0
2007-07-16 14:25:00,45.71,45.82,45.7,45.81,45200.0,30.2568,30.3296,30.2502,30.323,45200.0
2007-07-16 14:30:00,45.8,45.85,45.79,45.8,36600.0,30.3164,30.3495,30.3098,30.3164,36600.0
2007-07-16 14:35:00,45.8,45.81,45.74,45.74,30900.0,30.3164,30.323,30.2767,30.2767,30900.0
2007-07-16 14:40:00,45.74,45.85,45.74,45.8,45800.0,30.2767,30.3495,30.2767,30.3164,45800.0
2007-07-16 14:45:00,45.81,45.81,45.78,45.8,26500.0,30.323,30.323,30.3031,30.3164,26500.0
2007-07-16 14:50:00,45.79,45.79,45.72,45.72,51200.0,30.3098,30.3098,30.2634,30.2634,51200.0
2007-07-16 14:55:00,45.71,45.74,45.69,45.72,50200.0,30.2568,30.2767,30.2436,30.2634,50200.0
2007-07-16 15:00:00,45.73,45.73,45.63,45.66,76800.0,30.27,30.27,30.2038,30.2237,76800.0
2007-07-16 15:05:00,45.67,45.67,45.5,45.65,232300.0,30.2303,30.2303,30.1178,30.2171,232300.0
2007-07-16 15:10:00,45.66,45.82,45.63,45.79,247800.0,30.2237,30.3296,30.2038,30.3098,247800.0
2007-07-16 15:15:00,45.78,45.89,45.77,45.88,44400.0,30.3031,30.3759,30.2965,30.3693,44400.0
2007-07-16 15:20:00,45.89,45.93,45.87,45.91,30500.0,30.3759,30.4024,30.3627,30.3892,30500.0
2007-07-16 15:25:00,45.92,45.95,45.87,45.88,54500.0,30.3958,30.4157,30.3627,30.3693,54500.0
2007-07-16 15:30:00,45.88,45.9,45.86,45.87,74800.0,30.3693,30.3826,30.3561,30.3627,74800.0
2007-07-16 15:35:00,45.87,45.88,45.81,45.86,96800.0,30.3627,30.3693,30.323,30.3561,96800.0
2007-07-16 15:40:00,45.87,45.87,45.83,45.86,116900.0,30.3627,30.3627,30.3362,30.3561,116900.0
2007-07-16 15:45:00,45.86,45.89,45.84,45.87,62600.0,30.3561,30.3759,30.3428,30.3627,62600.0
2007-07-16 15:50:00,45.87,45.94,45.85,45.89,69400.0,30.3627,30.409,30.3495,30.3759,69400.0
2007-07-16 15:55:00,45.89,45.9,45.86,45.88,85600.0,30.3759,30.3826,30.3561,30.3693,85600.0
2007-07-17 09:30:00,46.18,46.63,46.15,46.61,169400.0,30.5679,30.8658,30.548,30.8525,169400.0
2007-07-17 09:35:00,46.6,46.6,46.41,46.51,50800.0,30.8459,30.8459,30.7201,30.7863,50800.0
2007-07-17 09:40:00,46.56,46.81,46.49,46.8,80200.0,30.8194,30.9849,30.7731,30.9783,80200.0
2007-07-17 09:45:00,46.82,46.83,46.67,46.68,119500.0,30.9915,30.9982,30.8922,30.8989,119500.0
2007-07-17 09:50:00,46.68,46.71,46.42,46.42,133600.0,30.8989,30.9187,30.7268,30.7268,133600.0
2007-07-17 09:55:00,46.41,46.41,46.25,46.33,86700.0,30.7201,30.7201,30.6142,30.6672,86700.0
2007-07-17 10:00:00,46.34,46.5,46.27,46.44,112000.0,30.6738,30.7797,30.6275,30.74,112000.0
2007-07-17 10:05:00,46.42,46.56,46.4,46.54,199100.0,30.7268,30.8194,30.7135,30.8062,199100.0
2007-07-17 10:10:00,46.53,46.6,46.52,46.57,41800.0,30.7996,30.8459,30.793,30.8261,41800.0
2007-07-17 10:15:00,46.57,46.57,46.49,46.55,97500.0,30.8261,30.8261,30.7731,30.8128,97500.0
2007-07-17 10:20:00,46.55,46.55,46.44,46.5,38300.0,30.8128,30.8128,30.74,30.7797,38300.0
2007-07-17 10:25:00,46.5,46.7,46.5,46.66,146000.0,30.7797,30.9121,30.7797,30.8856,146000.0
2007-07-17 10:30:00,46.66,46.8,46.66,46.78,107100.0,30.8856,30.9783,30.8856,30.9651,107100.0
2007-07-17 10:35:00,46.77,46.78,46.69,46.73,80100.0,30.9584,30.9651,30.9055,30.932,80100.0
2007-07-17 10:40:00,46.73,46.8,46.72,46.8,114600.0,30.932,30.9783,30.9253,30.9783,114600.0
2007-07-17 10:45:00,46.78,46.9,46.71,46.73,109200.0,30.9651,31.0445,30.9187,30.932,109200.0
2007-07-17 10:50:00,46.71,46.77,46.69,46.74,56100.0,30.9187,30.9584,30.9055,30.9386,56100.0
2007-07-17 10:55:00,46.73,46.81,46.73,46.79,66800.0,30.932,30.9849,30.932,30.9717,66800.0
2007-07-17 11:00:00,46.79,46.8,46.62,46.62,53700.0,30.9717,30.9783,30.8592,30.8592,53700.0
2007-07-17 11:05:00,46.63,46.64,46.54,46.61,51800.0,30.8658,30.8724,30.8062,30.8525,51800.0
2007-07-17 11:10:00,46.61,46.68,46.54,46.63,50800.0,30.8525,30.8989,30.8062,30.8658,50800.0
2007-07-17 11:15:00,46.62,46.63,46.42,46.44,73000.0,30.8592,30.8658,30.7268,30.74,73000.0
2007-07-17 11:20:00,46.43,46.48,46.36,46.46,89900.0,30.7334,30.7665,30.6871,30.7532,89900.0
2007-07-17 11:25:00,46.46,46.57,46.46,46.55,67500.0,30.7532,30.8261,30.7532,30.8128,67500.0
2007-07-17 11:30:00,46.54,46.61,46.54,46.59,48800.0,30.8062,30.8525,30.8062,30.8393,48800.0
2007-07-17 11:35:00,46.59,46.59,46.53,46.58,52400.0,30.8393,30.8393,30.7996,30.8327,52400.0
2007-07-17 11:40:00,46.57,46.69,46.56,46.68,72300.0,30.8261,30.9055,30.8194,30.8989,72300.0
2007-07-17 11:45:00,46.68,46.75,46.65,46.75,51100.0,30.8989,30.9452,30.879,30.9452,51100.0
2007-07-17 11:50:00,46.75,46.75,46.65,46.69,40900.0,30.9452,30.9452,30.879,30.9055,40900.0
2007-07-17 11:55:00,46.67,46.69,46.64,46.65,15800.0,30.8922,30.9055,30.8724,30.879,15800.0
2007-07-17 12:00:00,46.65,46.66,46.57,46.58,54200.0,30.879,30.8856,30.8261,30.8327,54200.0
2007-07-17 12:05:00,46.58,46.58,46.55,46.57,68300.0,30.8327,30.8327,30.8128,30.8261,68300.0
2007-07-17 12:10:00,46.55,46.57,46.55,46.55,42800.0,30.8128,30.8261,30.8128,30.8128,42800.0
2007-07-17 12:15:00,46.55,46.55,46.45,46.45,54000.0,30.8128,30.8128,30.7466,30.7466,54000.0
2007-07-17 12:20:00,46.45,46.53,46.42,46.53,63800.0,30.7466,30.7996,30.7268,30.7996,63800.0
2007-07-17 12:25:00,46.52,46.56,46.5,46.52,40700.0,30.793,30.8194,30.7797,30.793,40700.0
2007-07-17 12:30:00,46.51,46.56,46.49,46.5,50500.0,30.7863,30.8194,30.7731,30.7797,50500.0
2007-07-17 12:35:00,46.5,46.52,46.45,46.47,72100.0,30.7797,30.793,30.7466,30.7599,72100.0
2007-07-17 12:40:00,46.47,46.54,46.46,46.54,19400.0,30.7599,30.8062,30.7532,30.8062,19400.0
2007-07-17 12:45:00,46.54,46.55,46.52,46.52,19100.0,30.8062,30.8128,30.793,30.793,19100.0
2007-07-17 12:50:00,46.53,46.53,46.47,46.5,30400.0,30.7996,30.7996,30.7599,30.7797,30400.0
2007-07-17 12:55:00,46.51,46.51,46.48,46.51,23700.0,30.7863,30.7863,30.7665,30.7863,23700.0
2007-07-17 13:00:00,46.5,46.61,46.47,46.6,56700.0,30.7797,30.8525,30.7599,30.8459,56700.0
2007-07-17 13:05:00,46.6,46.64,46.58,46.62,24700.0,30.8459,30.8724,30.8327,30.8592,24700.0
2007-07-17 13:10:00,46.62,46.67,46.62,46.66,28800.0,30.8592,30.8922,30.8592,30.8856,28800.0
2007-07-17 13:15:00,46.65,46.71,46.64,46.71,29500.0,30.879,30.9187,30.8724,30.9187,29500.0
2007-07-17 13:20:00,46.71,46.71,46.64,46.66,31300.0,30.9187,30.9187,30.8724,30.8856,31300.0
2007-07-17 13:25:00,46.65,46.69,46.62,46.64,29700.0,30.879,30.9055,30.8592,30.8724,29700.0
2007-07-17 13:30:00,46.64,46.64,46.6,46.62,24600.0,30.8724,30.8724,30.8459,30.8592,24600.0
2007-07-17 13:35:00,46.63,46.69,46.62,46.69,24000.0,30.8658,30.9055,30.8592,30.9055,24000.0
2007-07-17 13:40:00,46.69,46.69,46.62,46.63,40300.0,30.9055,30.9055,30.8592,30.8658,40300.0
2007-07-17 13:45:00,46.62,46.65,46.59,46.64,28600.0,30.8592,30.879,30.8393,30.8724,28600.0
2007-07-17 13:50:00,46.65,46.72,46.63,46.69,37700.0,30.879,30.9253,30.8658,30.9055,37700.0
2007-07-17 13:55:00,46.69,46.7,46.62,46.69,32500.0,30.9055,30.9121,30.8592,30.9055,32500.0
2007-07-17 14:00:00,46.68,46.71,46.65,46.69,45100.0,30.8989,30.9187,30.879,30.9055,45100.0
2007-07-17 14:05:00,46.7,46.71,46.66,46.66,34200.0,30.9121,30.9187,30.8856,30.8856,34200.0
2007-07-17 14:10:00,46.66,46.8,46.65,46.79,66000.0,30.8856,30.9783,30.879,30.9717,66000.0
2007-07-17 14:15:00,46.79,46.89,46.77,46.89,62200.0,30.9717,31.0379,30.9584,31.0379,62200.0
2007-07-17 14:20:00,46.88,46.9,46.86,46.89,59800.0,31.0313,31.0445,31.018,31.0379,59800.0
2007-07-17 14:25:00,46.88,46.9,46.85,46.9,37700.0,31.0313,31.0445,31.0114,31.0445,37700.0
2007-07-17 14:30:00,46.9,46.92,46.87,46.9,59200.0,31.0445,31.0577,31.0246,31.0445,59200.0
2007-07-17 14:35:00,46.9,46.9,46.86,46.87,47400.0,31.0445,31.0445,31.018,31.0246,47400.0
2007-07-17 14:40:00,46.87,46.88,46.78,46.78,38100.0,31.0246,31.0313,30.9651,30.9651,38100.0
2007-07-17 14:45:00,46.79,46.79,46.72,46.73,52900.0,30.9717,30.9717,30.9253,30.932,52900.0
2007-07-17 14:50:00,46.72,46.72,46.68,46.69,35500.0,30.9253,30.9253,30.8989,30.9055,35500.0
2007-07-17 14:55:00,46.69,46.75,46.65,46.73,71700.0,30.9055,30.9452,30.879,30.932,71700.0
2007-07-17 15:00:00,46.73,46.73,46.69,46.71,41700.0,30.932,30.932,30.9055,30.9187,41700.0
2007-07-17 15:05:00,46.7,46.71,46.66,46.67,37100.0,30.9121,30.9187,30.8856,30.8922,37100.0
2007-07-17 15:10:00,46.67,46.7,46.67,46.69,25300.0,30.8922,30.9121,30.8922,30.9055,25300.0
2007-07-17 15:15:00,46.69,46.73,46.68,46.73,48500.0,30.9055,30.932,30.8989,30.932,48500.0
2007-07-17 15:20:00,46.73,46.73,46.62,46.63,72100.0,30.932,30.932,30.8592,30.8658,72100.0
2007-07-17 15:25:00,46.63,46.67,46.61,46.67,66500.0,30.8658,30.8922,30.8525,30.8922,66500.0
2007-07-17 15:30:00,46.67,46.67,46.61,46.62,93600.0,30.8922,30.8922,30.8525,30.8592,93600.0
2007-07-17 15:35:00,46.62,46.73,46.62,46.73,114700.0,30.8592,30.932,30.8592,30.932,114700.0
2007-07-17 15:40:00,46.73,46.73,46.65,46.67,93200.0,30.932,30.932,30.879,30.8922,93200.0
2007-07-17 15:45:00,46.67,46.73,46.67,46.73,116300.0,30.8922,30.932,30.8922,30.932,116300.0
2007-07-17 15:50:00,46.72,46.75,46.63,46.72,217000.0,30.9253,30.9452,30.8658,30.9253,217000.0
2007-07-17 15:55:00,46.71,46.75,46.67,46.72,184500.0,30.9187,30.9452,30.8922,30.9253,184500.0
2007-07-18 09:30:00,46.33,46.5,46.09,46.14,141500.0,30.6672,30.7797,30.5083,30.5414,141500.0
2007-07-18 09:35:00,46.12,46.25,45.79,45.82,101600.0,30.5282,30.6142,30.3098,30.3296,101600.0
2007-07-18 09:40:00,45.86,46.58,45.79,46.29,161700.0,30.3561,30.8327,30.3098,30.6407,161700.0
2007-07-18 09:45:00,46.27,46.29,45.92,45.94,183300.0,30.6275,30.6407,30.3958,30.409,183300.0
2007-07-18 09:50:00,45.99,46.13,45.89,45.99,114000.0,30.4421,30.5348,30.3759,30.4421,114000.0
2007-07-18 09:55:00,46.0,46.13,45.95,46.05,92400.0,30.4488,30.5348,30.4157,30.4819,92400.0
2007-07-18 10:00:00,46.05,46.33,46.05,46.14,132400.0,30.4819,30.6672,30.4819,30.5414,132400.0
2007-07-18 10:05:00,46.15,46.22,45.98,46.02,86400.0,30.548,30.5944,30.4355,30.462,86400.0
2007-07-18 10:10:00,46.0,46.05,45.98,46.01,95900.0,30.4488,30.4819,30.4355,30.4554,95900.0
2007-07-18 10:15:00,46.0,46.01,45.9,45.96,90100.0,30.4488,30.4554,30.3826,30.4223,90100.0
2007-07-18 10:20:00,45.96,46.02,45.93,45.96,100600.0,30.4223,30.462,30.4024,30.4223,100600.0
2007-07-18 10:25:00,45.96,46.08,45.95,46.08,34800.0,30.4223,30.5017,30.4157,30.5017,34800.0
2007-07-18 10:30:00,46.06,46.06,45.96,46.0,70400.0,30.4885,30.4885,30.4223,30.4488,70400.0
2007-07-18 10:35:00,46.0,46.01,45.95,45.97,91200.0,30.4488,30.4554,30.4157,30.4289,91200.0
2007-07-18 10:40:00,45.97,46.02,45.93,45.93,76400.0,30.4289,30.462,30.4024,30.4024,76400.0
2007-07-18 10:45:00,45.93,45.94,45.74,45.75,151000.0,30.4024,30.409,30.2767,30.2833,151000.0
2007-07-18 10:50:00,45.75,45.76,45.69,45.7,107100.0,30.2833,30.2899,30.2436,30.2502,107100.0
2007-07-18 10:55:00,45.72,45.81,45.69,45.71,92500.0,30.2634,30.323,30.2436,30.2568,92500.0
2007-07-18 11:00:00,45.74,45.74,45.69,45.7,32000.0,30.2767,30.2767,30.2436,30.2502,32000.0
2007-07-18 11:05:00,45.7,45.8,45.69,45.73,57300.0,30.2502,30.3164,30.2436,30.27,57300.0
2007-07-18 11:10:00,45.72,45.77,45.71,45.74,90500.0,30.2634,30.2965,30.2568,30.2767,90500.0
2007-07-18 11:15:00,45.74,45.74,45.56,45.57,88700.0,30.2767,30.2767,30.1575,30.1641,88700.0
2007-07-18 11:20:00,45.57,45.6,45.43,45.46,84700.0,30.1641,30.184,30.0715,30.0913,84700.0
2007-07-18 11:25:00,45.46,45.5,45.31,45.33,57200.0,30.0913,30.1178,29.992,30.0053,57200.0
2007-07-18 11:30:00,45.33,45.42,45.28,45.29,124300.0,30.0053,30.0648,29.9722,29.9788,124300.0
2007-07-18 11:35:00,45.29,45.48,45.27,45.47,133100.0,29.9788,30.1046,29.9655,30.0979,133100.0
2007-07-18 11:40:00,45.46,45.61,45.42,45.5,37100.0,30.0913,30.1906,30.0648,30.1178,37100.0
2007-07-18 11:45:00,45.49,45.58,45.46,45.46,30200.0,30.1112,30.1707,30.0913,30.0913,30200.0
2007-07-18 11:50:00,45.45,45.48,45.38,45.4,33600.0,30.0847,30.1046,30.0384,30.0516,33600.0
2007-07-18 11:55:00,45.38,45.4,45.3,45.32,39100.0,30.0384,30.0516,29.9854,29.9986,39100.0
2007-07-18 12:00:00,45.32,45.55,45.31,45.53,57000.0,29.9986,30.1509,29.992,30.1376,57000.0
2007-07-18 12:05:00,45.52,45.52,45.37,45.41,38700.0,30.131,30.131,30.0317,30.0582,38700.0
2007-07-18 12:10:00,45.41,45.5,45.37,45.43,35800.0,30.0582,30.1178,30.0317,30.0715,35800.0
2007-07-18 12:15:00,45.43,45.55,45.27,45.31,74600.0,30.0715,30.1509,29.9655,29.992,74600.0
2007-07-18 12:20:00,45.32,45.37,45.27,45.31,92400.0,29.9986,30.0317,29.9655,29.992,92400.0
2007-07-18 12:25:00,45.31,45.38,45.27,45.34,58500.0,29.992,30.0384,29.9655,30.0119,58500.0
2007-07-18 12:30:00,45.34,45.42,45.28,45.38,59200.0,30.0119,30.0648,29.9722,30.0384,59200.0
2007-07-18 12:35:00,45.38,45.62,45.38,45.6,73300.0,30.0384,30.1972,30.0384,30.184,73300.0
2007-07-18 12:40:00,45.59,45.63,45.45,45.47,116700.0,30.1774,30.2038,30.0847,30.0979,116700.0
2007-07-18 12:45:00,45.46,45.73,45.44,45.73,34700.0,30.0913,30.27,30.0781,30.27,34700.0
2007-07-18 12:50:00,45.73,45.73,45.66,45.68,20400.0,30.27,30.27,30.2237,30.2369,20400.0
2007-07-18 12:55:00,45.68,45.7,45.66,45.66,16700.0,30.2369,30.2502,30.2237,30.2237,16700.0
2007-07-18 13:00:00,45.66,45.66,45.52,45.55,80300.0,30.2237,30.2237,30.131,30.1509,80300.0
2007-07-18 13:05:00,45.55,45.55,45.49,45.53,85800.0,30.1509,30.1509,30.1112,30.1376,85800.0
2007-07-18 13:10:00,45.52,45.54,45.35,45.38,41300.0,30.131,30.1443,30.0185,30.0384,41300.0
2007-07-18 13:15:00,45.37,45.39,45.32,45.39,36100.0,30.0317,30.045,29.9986,30.045,36100.0
2007-07-18 13:20:00,45.38,45.54,45.38,45.53,41000.0,30.0384,30.1443,30.0384,30.1376,41000.0
2007-07-18 13:25:00,45.54,45.6,45.53,45.56,18200.0,30.1443,30.184,30.1376,30.1575,18200.0
2007-07-18 13:30:00,45.55,45.59,45.53,45.57,38600.0,30.1509,30.1774,30.1376,30.1641,38600.0
2007-07-18 13:35:00,45.56,45.59,45.55,45.59,70000.0,30.1575,30.1774,30.1509,30.1774,70000.0
2007-07-18 13:40:00,45.58,45.6,45.49,45.59,88600.0,30.1707,30.184,30.1112,30.1774,88600.0
2007-07-18 13:45:00,45.58,45.63,45.56,45.6,37200.0,30.1707,30.2038,30.1575,30.184,37200.0
2007-07-18 13:50:00,45.59,45.6,45.51,45.59,73100.0,30.1774,30.184,30.1244,30.1774,73100.0
2007-07-18 13:55:00,45.58,45.59,45.45,45.48,36800.0,30.1707,30.1774,30.0847,30.1046,36800.0
2007-07-18 14:00:00,45.47,45.56,45.46,45.55,29800.0,30.0979,30.1575,30.0913,30.1509,29800.0
2007-07-18 14:05:00,45.54,45.57,45.54,45.56,31300.0,30.1443,30.1641,30.1443,30.1575,31300.0
2007-07-18 14:10:00,45.56,45.6,45.53,45.54,31400.0,30.1575,30.184,30.1376,30.1443,31400.0
2007-07-18 14:15:00,45.54,45.54,45.4,45.5,81300.0,30.1443,30.1443,30.0516,30.1178,81300.0
2007-07-18 14:20:00,45.5,45.51,45.44,45.51,41700.0,30.1178,30.1244,30.0781,30.1244,41700.0
2007-07-18 14:25:00,45.51,45.52,45.42,45.45,34100.0,30.1244,30.131,30.0648,30.0847,34100.0
2007-07-18 14:30:00,45.45,45.46,45.39,45.39,79200.0,30.0847,30.0913,30.045,30.045,79200.0
2007-07-18 14:35:00,45.39,45.42,45.39,45.41,70300.0,30.045,30.0648,30.045,30.0582,70300.0
2007-07-18 14:40:00,45.39,45.43,45.3,45.32,98300.0,30.045,30.0715,29.9854,29.9986,98300.0
2007-07-18 14:45:00,45.32,45.32,45.28,45.28,50500.0,29.9986,29.9986,29.9722,29.9722,50500.0
2007-07-18 14:50:00,45.29,45.4,45.28,45.36,57100.0,29.9788,30.0516,29.9722,30.0251,57100.0
2007-07-18 14:55:00,45.35,45.48,45.31,45.45,91800.0,30.0185,30.1046,29.992,30.0847,91800.0
2007-07-18 15:00:00,45.45,45.48,45.43,45.46,102800.0,30.0847,30.1046,30.0715,30.0913,102800.0
2007-07-18 15:05:00,45.46,45.58,45.45,45.54,93400.0,30.0913,30.1707,30.0847,30.1443,93400.0
2007-07-18 15:10:00,45.54,45.6,45.48,45.58,440500.0,30.1443,30.184,30.1046,30.1707,440500.0
2007-07-18 15:15:00,45.59,45.68,45.59,45.62,113300.0,30.1774,30.2369,30.1774,30.1972,113300.0
2007-07-18 15:20:00,45.61,45.69,45.54,45.65,64000.0,30.1906,30.2436,30.1443,30.2171,64000.0
2007-07-18 15:25:00,45.66,45.75,45.48,45.61,394000.0,30.2237,30.2833,30.1046,30.1906,394000.0
2007-07-18 15:30:00,45.61,45.75,45.58,45.74,114200.0,30.1906,30.2833,30.1707,30.2767,114200.0
2007-07-18 15:35:00,45.74,45.96,45.73,45.92,155200.0,30.2767,30.4223,30.27,30.3958,155200.0
2007-07-18 15:40:00,45.92,46.04,45.82,46.0,125300.0,30.3958,30.4752,30.3296,30.4488,125300.0
2007-07-18 15:45:00,46.0,46.7,46.0,46.57,534500.0,30.4488,30.9121,30.4488,30.8261,534500.0
2007-07-18 15:50:00,46.56,46.93,46.17,46.25,525400.0,30.8194,31.0644,30.5613,30.6142,525400.0
2007-07-18 15:55:00,46.25,46.27,46.07,46.16,345000.0,30.6142,30.6275,30.4951,30.5547,345000.0
2007-07-19 09:30:00,46.47,46.47,45.92,46.06,145000.0,30.7599,30.7599,30.3958,30.4885,145000.0
2007-07-19 09:35:00,46.03,46.57,46.03,46.49,310300.0,30.4686,30.8261,30.4686,30.7731,310300.0
2007-07-19 09:40:00,46.5,46.51,46.42,46.42,69200.0,30.7797,30.7863,30.7268,30.7268,69200.0
2007-07-19 09:45:00,46.42,46.43,46.17,46.34,142900.0,30.7268,30.7334,30.5613,30.6738,142900.0
2007-07-19 09:50:00,46.33,46.34,46.17,46.3,66200.0,30.6672,30.6738,30.5613,30.6473,66200.0
2007-07-19 09:55:00,46.31,46.35,46.29,46.31,41100.0,30.654,30.6804,30.6407,30.654,41100.0
2007-07-19 10:00:00,46.31,46.35,46.3,46.35,56200.0,30.654,30.6804,30.6473,30.6804,56200.0
2007-07-19 10:05:00,46.35,46.36,46.3,46.31,99300.0,30.6804,30.6871,30.6473,30.654,99300.0
2007-07-19 10:10:00,46.31,46.33,46.23,46.23,144500.0,30.654,30.6672,30.601,30.601,144500.0
2007-07-19 10:15:00,46.23,46.23,46.05,46.06,90100.0,30.601,30.601,30.4819,30.4885,90100.0
2007-07-19 10:20:00,46.06,46.06,45.74,45.81,100900.0,30.4885,30.4885,30.2767,30.323,100900.0
2007-07-19 10:25:00,45.81,45.91,45.75,45.9,130800.0,30.323,30.3892,30.2833,30.3826,130800.0
2007-07-19 10:30:00,45.9,45.9,45.81,45.88,127500.0,30.3826,30.3826,30.323,30.3693,127500.0
2007-07-19 10:35:00,45.88,45.9,45.75,45.8,90300.0,30.3693,30.3826,30.2833,30.3164,90300.0
2007-07-19 10:40:00,45.83,46.04,45.82,45.97,146800.0,30.3362,30.4752,30.3296,30.4289,146800.0
2007-07-19 10:45:00,45.96,46.0,45.49,45.86,154500.0,30.4223,30.4488,30.1112,30.3561,154500.0
2007-07-19 10:50:00,45.86,45.92,45.78,45.88,31500.0,30.3561,30.3958,30.3031,30.3693,31500.0
2007-07-19 10:55:00,45.88,45.9,45.63,45.68,24900.0,30.3693,30.3826,30.2038,30.2369,24900.0
2007-07-19 11:00:00,45.65,45.89,45.56,45.83,119600.0,30.2171,30.3759,30.1575,30.3362,119600.0
2007-07-19 11:05:00,45.85,45.91,45.77,45.91,39600.0,30.3495,30.3892,30.2965,30.3892,39600.0
2007-07-19 11:10:00,45.89,45.95,45.75,45.77,29500.0,30.3759,30.4157,30.2833,30.2965,29500.0
2007-07-19 11:15:00,45.77,45.86,45.7,45.75,602100.0,30.2965,30.3561,30.2502,30.2833,602100.0
2007-07-19 11:20:00,45.76,45.78,45.7,45.75,44600.0,30.2899,30.3031,30.2502,30.2833,44600.0
2007-07-19 11:25:00,45.75,45.76,45.71,45.74,47200.0,30.2833,30.2899,30.2568,30.2767,47200.0
2007-07-19 11:30:00,45.75,45.75,45.64,45.64,33300.0,30.2833,30.2833,30.2105,30.2105,33300.0
2007-07-19 11:35:00,45.66,45.69,45.63,45.68,29000.0,30.2237,30.2436,30.2038,30.2369,29000.0
2007-07-19 11:40:00,45.66,45.66,45.55,45.58,30200.0,30.2237,30.2237,30.1509,30.1707,30200.0
2007-07-19 11:45:00,45.57,45.66,45.55,45.56,59600.0,30.1641,30.2237,30.1509,30.1575,59600.0
2007-07-19 11:50:00,45.57,45.67,45.56,45.64,39200.0,30.1641,30.2303,30.1575,30.2105,39200.0
2007-07-19 11:55:00,45.66,45.69,45.64,45.66,22200.0,30.2237,30.2436,30.2105,30.2237,22200.0
2007-07-19 12:00:00,45.66,45.66,45.58,45.62,63600.0,30.2237,30.2237,30.1707,30.1972,63600.0
2007-07-19 12:05:00,45.63,45.71,45.59,45.71,42100.0,30.2038,30.2568,30.1774,30.2568,42100.0
2007-07-19 12:10:00,45.71,45.84,45.68,45.84,42500.0,30.2568,30.3428,30.2369,30.3428,42500.0
2007-07-19 12:15:00,45.83,45.85,45.74,45.77,21600.0,30.3362,30.3495,30.2767,30.2965,21600.0
2007-07-19 12:20:00,45.76,45.83,45.67,45.73,25300.0,30.2899,30.3362,30.2303,30.27,25300.0
2007-07-19 12:25:00,45.73,45.76,45.61,45.61,26800.0,30.27,30.2899,30.1906,30.1906,26800.0
2007-07-19 12:30:00,45.6,45.65,45.58,45.62,27100.0,30.184,30.2171,30.1707,30.1972,27100.0
2007-07-19 12:35:00,45.6,45.65,45.6,45.62,14400.0,30.184,30.2171,30.184,30.1972,14400.0
2007-07-19 12:40:00,45.64,45.7,45.62,45.7,43200.0,30.2105,30.2502,30.1972,30.2502,43200.0
2007-07-19 12:45:00,45.69,45.7,45.58,45.6,45300.0,30.2436,30.2502,30.1707,30.184,45300.0
2007-07-19 12:50:00,45.6,45.62,45.55,45.57,83400.0,30.184,30.1972,30.1509,30.1641,83400.0
2007-07-19 12:55:00,45.57,45.58,45.48,45.5,100800.0,30.1641,30.1707,30.1046,30.1178,100800.0
2007-07-19 13:00:00,45.5,45.53,45.49,45.52,21700.0,30.1178,30.1376,30.1112,30.131,21700.0
2007-07-19 13:05:00,45.52,45.53,45.32,45.35,97000.0,30.131,30.1376,29.9986,30.0185,97000.0
2007-07-19 13:10:00,45.35,45.57,45.35,45.48,46500.0,30.0185,30.1641,30.0185,30.1046,46500.0
2007-07-19 13:15:00,45.48,45.49,45.33,45.43,62500.0,30.1046,30.1112,30.0053,30.0715,62500.0
2007-07-19 13:20:00,45.41,45.46,45.36,45.45,17100.0,30.0582,30.0913,30.0251,30.0847,17100.0
2007-07-19 13:25:00,45.45,45.48,45.38,45.43,21200.0,30.0847,30.1046,30.0384,30.0715,21200.0
2007-07-19 13:30:00,45.42,45.45,45.32,45.45,37300.0,30.0648,30.0847,29.9986,30.0847,37300.0
2007-07-19 13:35:00,45.45,45.46,45.41,45.45,13400.0,30.0847,30.0913,30.0582,30.0847,13400.0
2007-07-19 13:40:00,45.44,45.45,45.4,45.41,23500.0,30.0781,30.0847,30.0516,30.0582,23500.0
2007-07-19 13:45:00,45.42,45.54,45.41,45.49,47200.0,30.0648,30.1443,30.0582,30.1112,47200.0
2007-07-19 13:50:00,45.49,45.54,45.36,45.42,100700.0,30.1112,30.1443,30.0251,30.0648,100700.0
2007-07-19 13:55:00,45.42,45.44,45.36,45.4,73800.0,30.0648,30.0781,30.0251,30.0516,73800.0
2007-07-19 14:00:00,45.41,45.42,45.23,45.32,69900.0,30.0582,30.0648,29.9391,29.9986,69900.0
2007-07-19 14:05:00,45.32,45.33,45.2,45.21,109300.0,29.9986,30.0053,29.9192,29.9258,109300.0
2007-07-19 14:10:00,45.21,45.22,44.89,44.96,93700.0,29.9258,29.9325,29.714,29.7603,93700.0
2007-07-19 14:15:00,44.96,45.0,44.9,45.0,145300.0,29.7603,29.7868,29.7206,29.7868,145300.0
2007-07-19 14:20:00,44.99,45.1,44.96,44.98,106000.0,29.7802,29.853,29.7603,29.7736,106000.0
2007-07-19 14:25:00,44.98,45.0,44.94,44.96,94700.0,29.7736,29.7868,29.7471,29.7603,94700.0
2007-07-19 14:30:00,44.95,45.01,44.91,45.0,58500.0,29.7537,29.7934,29.7273,29.7868,58500.0
2007-07-19 14:35:00,45.0,45.01,44.97,44.97,31100.0,29.7868,29.7934,29.767,29.767,31100.0
2007-07-19 14:40:00,44.98,45.02,44.97,45.0,32700.0,29.7736,29.8001,29.767,29.7868,32700.0
2007-07-19 14:45:00,45.0,45.05,44.94,45.03,40400.0,29.7868,29.8199,29.7471,29.8067,40400.0
2007-07-19 14:50:00,45.03,45.03,45.0,45.01,44800.0,29.8067,29.8067,29.7868,29.7934,44800.0
2007-07-19 14:55:00,45.0,45.01,44.96,44.98,39100.0,29.7868,29.7934,29.7603,29.7736,39100.0
2007-07-19 15:00:00,44.98,45.14,44.96,45.1,116800.0,29.7736,29.8795,29.7603,29.853,116800.0
2007-07-19 15:05:00,45.1,45.25,45.06,45.23,70300.0,29.853,29.9523,29.8265,29.9391,70300.0
2007-07-19 15:10:00,45.25,45.28,45.16,45.22,34700.0,29.9523,29.9722,29.8927,29.9325,34700.0
2007-07-19 15:15:00,45.23,45.23,45.08,45.16,82400.0,29.9391,29.9391,29.8398,29.8927,82400.0
2007-07-19 15:20:00,45.15,45.26,45.14,45.17,55200.0,29.8861,29.9589,29.8795,29.8994,55200.0
2007-07-19 15:25:00,45.17,45.23,44.99,45.03,96900.0,29.8994,29.9391,29.7802,29.8067,96900.0
2007-07-19 15:30:00,45.02,45.17,45.02,45.17,124500.0,29.8001,29.8994,29.8001,29.8994,124500.0
2007-07-19 15:35:00,45.17,45.18,45.13,45.14,53900.0,29.8994,29.906,29.8729,29.8795,53900.0
2007-07-19 15:40:00,45.13,45.15,45.04,45.04,85800.0,29.8729,29.8861,29.8133,29.8133,85800.0
2007-07-19 15:45:00,45.04,45.12,45.0,45.05,110400.0,29.8133,29.8663,29.7868,29.8199,110400.0
2007-07-19 15:50:00,45.11,45.25,45.08,45.2,178600.0,29.8596,29.9523,29.8398,29.9192,178600.0
2007-07-19 15:55:00,45.2,45.23,45.13,45.19,105000.0,29.9192,29.9391,29.8729,29.9126,105000.0
2007-07-20 09:30:00,44.52,45.24,44.31,45.05,1120100.0,29.4691,29.9457,29.3301,29.8199,1120100.0
2007-07-20 09:35:00,45.04,45.06,44.77,45.04,63800.0,29.8133,29.8265,29.6346,29.8133,63800.0
2007-07-20 09:40:00,45.06,45.14,44.97,44.97,73900.0,29.8265,29.8795,29.767,29.767,73900.0
2007-07-20 09:45:00,44.97,45.0,44.77,44.82,78200.0,29.767,29.7868,29.6346,29.6677,78200.0
2007-07-20 09:50:00,44.82,44.89,44.8,44.8,87600.0,29.6677,29.714,29.6544,29.6544,87600.0
2007-07-20 09:55:00,44.8,44.81,43.73,43.93,588300.0,29.6544,29.6611,28.9462,29.0786,588300.0
2007-07-20 10:00:00,43.93,44.11,43.83,44.05,227100.0,29.0786,29.1977,29.0124,29.158,227100.0
2007-07-20 10:05:00,44.07,44.3,44.01,44.29,208300.0,29.1712,29.3235,29.1315,29.3169,208300.0
2007-07-20 10:10:00,44.29,44.38,44.25,44.31,99300.0,29.3169,29.3764,29.2904,29.3301,99300.0
2007-07-20 10:15:00,44.33,44.35,44.29,44.31,280200.0,29.3433,29.3566,29.3169,29.3301,280200.0
2007-07-20 10:20:00,44.33,44.39,44.31,44.34,69500.0,29.3433,29.383,29.3301,29.35,69500.0
2007-07-20 10:25:00,44.34,44.43,44.33,44.4,60100.0,29.35,29.4095,29.3433,29.3897,60100.0
2007-07-20 10:30:00,44.41,44.57,44.39,44.48,119400.0,29.3963,29.5022,29.383,29.4426,119400.0
2007-07-20 10:35:00,44.46,44.55,44.39,44.48,81600.0,29.4294,29.489,29.383,29.4426,81600.0
2007-07-20 10:40:00,44.48,44.48,44.3,44.41,97100.0,29.4426,29.4426,29.3235,29.3963,97100.0
2007-07-20 10:45:00,44.41,44.41,44.25,44.3,151500.0,29.3963,29.3963,29.2904,29.3235,151500.0
2007-07-20 10:50:00,44.3,44.35,44.25,44.25,194600.0,29.3235,29.3566,29.2904,29.2904,194600.0
2007-07-20 10:55:00,44.25,44.26,43.91,43.96,1073900.0,29.2904,29.297,29.0653,29.0984,1073900.0
2007-07-20 11:00:00,43.97,44.01,43.95,43.99,92900.0,29.105,29.1315,29.0918,29.1183,92900.0
2007-07-20 11:05:00,44.0,44.14,43.99,44.14,96100.0,29.1249,29.2176,29.1183,29.2176,96100.0
2007-07-20 11:10:00,44.14,44.18,43.95,44.1,219800.0,29.2176,29.244,29.0918,29.1911,219800.0
2007-07-20 11:15:00,44.08,44.14,44.05,44.12,86300.0,29.1779,29.2176,29.158,29.2043,86300.0
2007-07-20 11:20:00,44.11,44.11,44.0,44.01,115900.0,29.1977,29.1977,29.1249,29.1315,115900.0
2007-07-20 11:25:00,44.01,44.02,43.9,43.94,157000.0,29.1315,29.1381,29.0587,29.0852,157000.0
2007-07-20 11:30:00,43.96,44.01,43.91,44.01,457200.0,29.0984,29.1315,29.0653,29.1315,457200.0
2007-07-20 11:35:00,44.0,44.0,43.72,43.85,443700.0,29.1249,29.1249,28.9396,29.0256,443700.0
2007-07-20 11:40:00,43.85,43.9,43.67,43.69,253700.0,29.0256,29.0587,28.9065,28.9197,253700.0
2007-07-20 11:45:00,43.69,43.85,43.65,43.83,34500.0,28.9197,29.0256,28.8932,29.0124,34500.0
2007-07-20 11:50:00,43.83,43.83,43.68,43.81,223000.0,29.0124,29.0124,28.9131,28.9991,223000.0
2007-07-20 11:55:00,43.81,43.83,43.63,43.67,91700.0,28.9991,29.0124,28.88,28.9065,91700.0
2007-07-20 12:00:00,43.67,43.68,43.45,43.54,241000.0,28.9065,28.9131,28.7608,28.8204,241000.0
2007-07-20 12:05:00,43.55,43.62,43.54,43.62,70100.0,28.827,28.8734,28.8204,28.8734,70100.0
2007-07-20 12:10:00,43.62,43.63,43.58,43.63,70700.0,28.8734,28.88,28.8469,28.88,70700.0
2007-07-20 12:15:00,43.61,43.68,43.59,43.6,93400.0,28.8667,28.9131,28.8535,28.8601,93400.0
2007-07-20 12:20:00,43.61,43.73,43.6,43.69,109800.0,28.8667,28.9462,28.8601,28.9197,109800.0
2007-07-20 12:25:00,43.71,44.02,43.69,43.94,97700.0,28.9329,29.1381,28.9197,29.0852,97700.0
2007-07-20 12:30:00,43.94,44.12,43.89,44.03,111600.0,29.0852,29.2043,29.0521,29.1448,111600.0
2007-07-20 12:35:00,44.06,44.08,44.02,44.08,61100.0,29.1646,29.1779,29.1381,29.1779,61100.0
2007-07-20 12:40:00,44.05,44.15,44.05,44.11,54500.0,29.158,29.2242,29.158,29.1977,54500.0
2007-07-20 12:45:00,44.13,44.19,44.03,44.03,82600.0,29.2109,29.2507,29.1448,29.1448,82600.0
2007-07-20 12:50:00,44.03,44.1,43.95,43.98,72700.0,29.1448,29.1911,29.0918,29.1117,72700.0
2007-07-20 12:55:00,43.97,44.0,43.72,43.85,108100.0,29.105,29.1249,28.9396,29.0256,108100.0
2007-07-20 13:00:00,43.85,44.01,43.84,43.97,85200.0,29.0256,29.1315,29.019,29.105,85200.0
2007-07-20 13:05:00,43.99,44.03,43.95,44.0,100900.0,29.1183,29.1448,29.0918,29.1249,100900.0
2007-07-20 13:10:00,44.01,44.08,44.0,44.03,45300.0,29.1315,29.1779,29.1249,29.1448,45300.0
2007-07-20 13:15:00,44.03,44.11,44.02,44.08,42000.0,29.1448,29.1977,29.1381,29.1779,42000.0
2007-07-20 13:20:00,44.09,44.17,44.08,44.15,52200.0,29.1845,29.2374,29.1779,29.2242,52200.0
2007-07-20 13:25:00,44.15,44.16,44.04,44.05,46900.0,29.2242,29.2308,29.1514,29.158,46900.0
2007-07-20 13:30:00,44.05,44.07,44.01,44.05,24300.0,29.158,29.1712,29.1315,29.158,24300.0
2007-07-20 13:35:00,44.05,44.17,44.03,44.16,62500.0,29.158,29.2374,29.1448,29.2308,62500.0
2007-07-20 13:40:00,44.17,44.47,44.16,44.37,121000.0,29.2374,29.436,29.2308,29.3698,121000.0
2007-07-20 13:45:00,44.37,44.53,44.31,44.45,98700.0,29.3698,29.4757,29.3301,29.4228,98700.0
2007-07-20 13:50:00,44.44,45.01,44.39,44.89,324800.0,29.4161,29.7934,29.383,29.714,324800.0
2007-07-20 13:55:00,44.88,44.96,44.72,44.75,110100.0,29.7074,29.7603,29.6015,29.6213,110100.0
2007-07-20 14:00:00,44.73,44.82,44.57,44.79,85400.0,29.6081,29.6677,29.5022,29.6478,85400.0
2007-07-20 14:05:00,44.79,44.94,44.74,44.9,153100.0,29.6478,29.7471,29.6147,29.7206,153100.0
2007-07-20 14:10:00,44.9,44.94,44.87,44.87,32700.0,29.7206,29.7471,29.7008,29.7008,32700.0
2007-07-20 14:15:00,44.85,44.98,44.8,44.93,82600.0,29.6875,29.7736,29.6544,29.7405,82600.0
2007-07-20 14:20:00,44.94,45.14,44.9,45.14,52800.0,29.7471,29.8795,29.7206,29.8795,52800.0
2007-07-20 14:25:00,45.14,45.18,44.98,45.0,27600.0,29.8795,29.906,29.7736,29.7868,27600.0
2007-07-20 14:30:00,45.0,45.14,44.95,45.08,34200.0,29.7868,29.8795,29.7537,29.8398,34200.0
2007-07-20 14:35:00,45.08,45.08,44.97,44.97,19300.0,29.8398,29.8398,29.767,29.767,19300.0
2007-07-20 14:40:00,44.98,45.03,44.95,45.0,30000.0,29.7736,29.8067,29.7537,29.7868,30000.0
2007-07-20 14:45:00,45.0,45.04,44.96,45.0,31100.0,29.7868,29.8133,29.7603,29.7868,31100.0
2007-07-20 14:50:00,45.0,45.05,44.97,44.99,65000.0,29.7868,29.8199,29.767,29.7802,65000.0
2007-07-20 14:55:00,45.0,45.11,44.99,45.04,138000.0,29.7868,29.8596,29.7802,29.8133,138000.0
2007-07-20 15:00:00,45.03,45.18,45.01,45.07,568400.0,29.8067,29.906,29.7934,29.8332,568400.0
2007-07-20 15:05:00,45.06,45.06,44.83,44.85,132100.0,29.8265,29.8265,29.6743,29.6875,132100.0
2007-07-20 15:10:00,44.85,44.88,44.79,44.79,167400.0,29.6875,29.7074,29.6478,29.6478,167400.0
2007-07-20 15:15:00,44.79,44.83,44.65,44.74,166300.0,29.6478,29.6743,29.5552,29.6147,166300.0
2007-07-20 15:20:00,44.74,44.83,44.74,44.81,189400.0,29.6147,29.6743,29.6147,29.6611,189400.0
2007-07-20 15:25:00,44.81,44.82,44.69,44.72,120200.0,29.6611,29.6677,29.5816,29.6015,120200.0
2007-07-20 15:30:00,44.72,44.72,44.37,44.43,182500.0,29.6015,29.6015,29.3698,29.4095,182500.0
2007-07-20 15:35:00,44.41,44.54,44.4,44.49,185200.0,29.3963,29.4823,29.3897,29.4492,185200.0
2007-07-20 15:40:00,44.48,44.53,44.38,44.51,225700.0,29.4426,29.4757,29.3764,29.4625,225700.0
2007-07-20 15:45:00,44.52,44.63,44.5,44.6,259100.0,29.4691,29.5419,29.4559,29.5221,259100.0
2007-07-20 15:50:00,44.58,44.71,44.55,44.69,316700.0,29.5088,29.5949,29.489,29.5816,316700.0
2007-07-20 15:55:00,44.69,44.74,44.65,44.65,331900.0,29.5816,29.6147,29.5552,29.5552,331900.0
2007-07-23 09:30:00,44.78,44.79,44.47,44.49,176600.0,29.8007,29.8074,29.5944,29.6077,176600.0
2007-07-23 09:35:00,44.5,44.62,44.43,44.59,83700.0,29.6144,29.6943,29.5678,29.6743,83700.0
2007-07-23 09:40:00,44.59,44.69,44.56,44.65,104600.0,29.6743,29.7408,29.6543,29.7142,104600.0
2007-07-23 09:45:00,44.65,44.68,44.55,44.57,679100.0,29.7142,29.7342,29.6477,29.661,679100.0
2007-07-23 09:50:00,44.57,44.66,44.57,44.65,188400.0,29.661,29.7209,29.661,29.7142,188400.0
2007-07-23 09:55:00,44.65,44.66,44.6,44.64,244500.0,29.7142,29.7209,29.681,29.7076,244500.0
2007-07-23 10:00:00,44.65,44.66,44.61,44.61,218600.0,29.7142,29.7209,29.6876,29.6876,218600.0
2007-07-23 10:05:00,44.61,44.62,44.56,44.57,68400.0,29.6876,29.6943,29.6543,29.661,68400.0
2007-07-23 10:10:00,44.57,44.63,44.48,44.5,93300.0,29.661,29.7009,29.6011,29.6144,93300.0
2007-07-23 10:15:00,44.49,44.61,44.49,44.59,147700.0,29.6077,29.6876,29.6077,29.6743,147700.0
2007-07-23 10:20:00,44.59,44.65,44.58,44.64,69000.0,29.6743,29.7142,29.6676,29.7076,69000.0
2007-07-23 10:25:00,44.64,44.68,44.61,44.68,87400.0,29.7076,29.7342,29.6876,29.7342,87400.0
2007-07-23 10:30:00,44.68,44.77,44.65,44.72,95700.0,29.7342,29.7941,29.7142,29.7608,95700.0
2007-07-23 10:35:00,44.71,44.9,44.69,44.84,169100.0,29.7542,29.8806,29.7408,29.8407,169100.0
2007-07-23 10:40:00,44.83,44.84,44.72,44.73,96300.0,29.834,29.8407,29.7608,29.7675,96300.0
2007-07-23 10:45:00,44.73,44.8,44.71,44.72,103100.0,29.7675,29.8141,29.7542,29.7608,103100.0
2007-07-23 10:50:00,44.71,44.82,44.71,44.8,68100.0,29.7542,29.8274,29.7542,29.8141,68100.0
2007-07-23 10:55:00,44.8,44.83,44.78,44.81,73400.0,29.8141,29.834,29.8007,29.8207,73400.0
2007-07-23 11:00:00,44.81,44.82,44.75,44.77,58500.0,29.8207,29.8274,29.7808,29.7941,58500.0
2007-07-23 11:05:00,44.79,44.79,44.74,44.75,118800.0,29.8074,29.8074,29.7741,29.7808,118800.0
2007-07-23 11:10:00,44.75,44.76,44.61,44.68,55400.0,29.7808,29.7874,29.6876,29.7342,55400.0
2007-07-23 11:15:00,44.67,44.7,44.65,44.66,24100.0,29.7275,29.7475,29.7142,29.7209,24100.0
2007-07-23 11:20:00,44.66,44.7,44.64,44.69,31200.0,29.7209,29.7475,29.7076,29.7408,31200.0
2007-07-23 11:25:00,44.67,44.8,44.67,44.7,186900.0,29.7275,29.8141,29.7275,29.7475,186900.0
2007-07-23 11:30:00,44.71,44.82,44.69,44.71,77800.0,29.7542,29.8274,29.7408,29.7542,77800.0
2007-07-23 11:35:00,44.7,44.75,44.7,44.71,26000.0,29.7475,29.7808,29.7475,29.7542,26000.0
2007-07-23 11:40:00,44.72,44.74,44.7,44.71,37900.0,29.7608,29.7741,29.7475,29.7542,37900.0
2007-07-23 11:45:00,44.71,44.71,44.66,44.68,30100.0,29.7542,29.7542,29.7209,29.7342,30100.0
2007-07-23 11:50:00,44.68,44.75,44.67,44.74,31600.0,29.7342,29.7808,29.7275,29.7741,31600.0
2007-07-23 11:55:00,44.75,44.77,44.74,44.74,19400.0,29.7808,29.7941,29.7741,29.7741,19400.0
2007-07-23 12:00:00,44.74,44.75,44.67,44.7,42300.0,29.7741,29.7808,29.7275,29.7475,42300.0
2007-07-23 12:05:00,44.71,44.73,44.65,44.67,35600.0,29.7542,29.7675,29.7142,29.7275,35600.0
2007-07-23 12:10:00,44.67,44.77,44.66,44.75,25600.0,29.7275,29.7941,29.7209,29.7808,25600.0
2007-07-23 12:15:00,44.75,44.75,44.72,44.73,17000.0,29.7808,29.7808,29.7608,29.7675,17000.0
2007-07-23 12:20:00,44.74,44.74,44.73,44.73,12700.0,29.7741,29.7741,29.7675,29.7675,12700.0
2007-07-23 12:25:00,44.74,44.75,44.73,44.74,22500.0,29.7741,29.7808,29.7675,29.7741,22500.0
2007-07-23 12:30:00,44.74,44.75,44.69,44.71,44500.0,29.7741,29.7808,29.7408,29.7542,44500.0
2007-07-23 12:35:00,44.72,44.72,44.69,44.72,25800.0,29.7608,29.7608,29.7408,29.7608,25800.0
2007-07-23 12:40:00,44.72,44.73,44.69,44.7,41600.0,29.7608,29.7675,29.7408,29.7475,41600.0
2007-07-23 12:45:00,44.7,44.71,44.68,44.69,38300.0,29.7475,29.7542,29.7342,29.7408,38300.0
2007-07-23 12:50:00,44.69,44.7,44.68,44.68,22200.0,29.7408,29.7475,29.7342,29.7342,22200.0
2007-07-23 12:55:00,44.68,44.68,44.63,44.66,102500.0,29.7342,29.7342,29.7009,29.7209,102500.0
2007-07-23 13:00:00,44.65,44.67,44.63,44.63,31900.0,29.7142,29.7275,29.7009,29.7009,31900.0
2007-07-23 13:05:00,44.64,44.68,44.62,44.62,25300.0,29.7076,29.7342,29.6943,29.6943,25300.0
2007-07-23 13:10:00,44.62,44.68,44.62,44.67,60600.0,29.6943,29.7342,29.6943,29.7275,60600.0
2007-07-23 13:15:00,44.67,44.69,44.67,44.68,9100.0,29.7275,29.7408,29.7275,29.7342,9100.0
2007-07-23 13:20:00,44.68,44.72,44.68,44.7,28300.0,29.7342,29.7608,29.7342,29.7475,28300.0
2007-07-23 13:25:00,44.7,44.7,44.66,44.69,23200.0,29.7475,29.7475,29.7209,29.7408,23200.0
2007-07-23 13:30:00,44.68,44.69,44.62,44.65,30000.0,29.7342,29.7408,29.6943,29.7142,30000.0
2007-07-23 13:35:00,44.65,44.7,44.65,44.7,19300.0,29.7142,29.7475,29.7142,29.7475,19300.0
2007-07-23 13:40:00,44.69,44.71,44.68,44.68,28500.0,29.7408,29.7542,29.7342,29.7342,28500.0
2007-07-23 13:45:00,44.69,44.7,44.63,44.63,28800.0,29.7408,29.7475,29.7009,29.7009,28800.0
2007-07-23 13:50:00,44.62,44.63,44.62,44.63,14200.0,29.6943,29.7009,29.6943,29.7009,14200.0
2007-07-23 13:55:00,44.62,44.64,44.61,44.64,47700.0,29.6943,29.7076,29.6876,29.7076,47700.0
2007-07-23 14:00:00,44.64,44.66,44.6,44.64,329000.0,29.7076,29.7209,29.681,29.7076,329000.0
2007-07-23 14:05:00,44.64,44.64,44.52,44.53,57800.0,29.7076,29.7076,29.6277,29.6344,57800.0
2007-07-23 14:10:00,44.53,44.53,44.48,44.51,89700.0,29.6344,29.6344,29.6011,29.6211,89700.0
2007-07-23 14:15:00,44.52,44.57,44.51,44.56,45300.0,29.6277,29.661,29.6211,29.6543,45300.0
2007-07-23 14:20:00,44.56,44.58,44.48,44.58,97200.0,29.6543,29.6676,29.6011,29.6676,97200.0
2007-07-23 14:25:00,44.58,44.61,44.55,44.56,92600.0,29.6676,29.6876,29.6477,29.6543,92600.0
2007-07-23 14:30:00,44.56,44.61,44.56,44.56,51600.0,29.6543,29.6876,29.6543,29.6543,51600.0
2007-07-23 14:35:00,44.57,44.6,44.56,44.57,44000.0,29.661,29.681,29.6543,29.661,44000.0
2007-07-23 14:40:00,44.58,44.62,44.56,44.61,40400.0,29.6676,29.6943,29.6543,29.6876,40400.0
2007-07-23 14:45:00,44.62,44.68,44.62,44.68,89400.0,29.6943,29.7342,29.6943,29.7342,89400.0
2007-07-23 14:50:00,44.67,44.67,44.63,44.63,51900.0,29.7275,29.7275,29.7009,29.7009,51900.0
2007-07-23 14:55:00,44.63,44.67,44.63,44.65,82400.0,29.7009,29.7275,29.7009,29.7142,82400.0
2007-07-23 15:00:00,44.65,44.67,44.64,44.65,78400.0,29.7142,29.7275,29.7076,29.7142,78400.0
2007-07-23 15:05:00,44.65,44.68,44.63,44.66,50600.0,29.7142,29.7342,29.7009,29.7209,50600.0
2007-07-23 15:10:00,44.67,44.68,44.58,44.63,68000.0,29.7275,29.7342,29.6676,29.7009,68000.0
2007-07-23 15:15:00,44.63,44.64,44.57,44.6,59000.0,29.7009,29.7076,29.661,29.681,59000.0
2007-07-23 15:20:00,44.59,44.66,44.59,44.66,28800.0,29.6743,29.7209,29.6743,29.7209,28800.0
2007-07-23 15:25:00,44.66,44.71,44.65,44.69,75200.0,29.7209,29.7542,29.7142,29.7408,75200.0
2007-07-23 15:30:00,44.7,44.7,44.67,44.69,65200.0,29.7475,29.7475,29.7275,29.7408,65200.0
2007-07-23 15:35:00,44.68,44.68,44.55,44.58,97700.0,29.7342,29.7342,29.6477,29.6676,97700.0
2007-07-23 15:40:00,44.58,44.65,44.58,44.63,103400.0,29.6676,29.7142,29.6676,29.7009,103400.0
2007-07-23 15:45:00,44.62,44.63,44.57,44.58,198100.0,29.6943,29.7009,29.661,29.6676,198100.0
2007-07-23 15:50:00,44.58,44.63,44.58,44.61,117800.0,29.6676,29.7009,29.6676,29.6876,117800.0
2007-07-23 15:55:00,44.61,44.62,44.53,44.53,122800.0,29.6876,29.6943,29.6344,29.6344,122800.0
2007-07-24 09:30:00,43.83,44.27,43.72,43.81,109200.0,29.1685,29.4613,29.0953,29.1552,109200.0
2007-07-24 09:35:00,43.86,44.0,43.75,43.75,116600.0,29.1885,29.2817,29.1153,29.1153,116600.0
2007-07-24 09:40:00,43.79,43.91,43.66,43.9,109000.0,29.1419,29.2218,29.0554,29.2151,109000.0
2007-07-24 09:45:00,43.9,44.04,43.9,43.97,119100.0,29.2151,29.3083,29.2151,29.2617,119100.0
2007-07-24 09:50:00,43.97,43.99,43.65,43.65,122000.0,29.2617,29.275,29.0487,29.0487,122000.0
2007-07-24 09:55:00,43.66,43.71,43.55,43.57,86300.0,29.0554,29.0887,28.9822,28.9955,86300.0
2007-07-24 10:00:00,43.58,43.62,43.5,43.62,153100.0,29.0022,29.0288,28.9489,29.0288,153100.0
2007-07-24 10:05:00,43.61,43.64,43.53,43.55,114100.0,29.0221,29.0421,28.9689,28.9822,114100.0
2007-07-24 10:10:00,43.56,43.69,43.55,43.67,62700.0,28.9888,29.0754,28.9822,29.062,62700.0
2007-07-24 10:15:00,43.67,43.8,43.67,43.77,61900.0,29.062,29.1486,29.062,29.1286,61900.0
2007-07-24 10:20:00,43.77,43.8,43.68,43.68,66200.0,29.1286,29.1486,29.0687,29.0687,66200.0
2007-07-24 10:25:00,43.66,43.78,43.65,43.75,78400.0,29.0554,29.1352,29.0487,29.1153,78400.0
2007-07-24 10:30:00,43.75,43.79,43.73,43.75,87100.0,29.1153,29.1419,29.102,29.1153,87100.0
2007-07-24 10:35:00,43.75,43.86,43.75,43.86,46800.0,29.1153,29.1885,29.1153,29.1885,46800.0
2007-07-24 10:40:00,43.86,44.05,43.84,44.05,62900.0,29.1885,29.3149,29.1752,29.3149,62900.0
2007-07-24 10:45:00,44.04,44.21,44.04,44.19,103000.0,29.3083,29.4214,29.3083,29.4081,103000.0
2007-07-24 10:50:00,44.18,44.26,44.17,44.24,76200.0,29.4014,29.4547,29.3948,29.4414,76200.0
2007-07-24 10:55:00,44.24,44.25,44.18,44.2,100300.0,29.4414,29.448,29.4014,29.4148,100300.0
2007-07-24 11:00:00,44.21,44.21,44.01,44.01,70900.0,29.4214,29.4214,29.2883,29.2883,70900.0
2007-07-24 11:05:00,44.01,44.03,43.92,44.0,47200.0,29.2883,29.3016,29.2284,29.2817,47200.0
2007-07-24 11:10:00,43.99,44.03,43.89,43.95,46800.0,29.275,29.3016,29.2085,29.2484,46800.0
2007-07-24 11:15:00,43.96,44.04,43.96,43.99,22200.0,29.255,29.3083,29.255,29.275,22200.0
2007-07-24 11:20:00,43.99,43.99,43.84,43.88,39100.0,29.275,29.275,29.1752,29.2018,39100.0
2007-07-24 11:25:00,43.88,43.89,43.75,43.8,35800.0,29.2018,29.2085,29.1153,29.1486,35800.0
2007-07-24 11:30:00,43.8,43.83,43.78,43.83,50000.0,29.1486,29.1685,29.1352,29.1685,50000.0
2007-07-24 11:35:00,43.83,43.86,43.77,43.86,43000.0,29.1685,29.1885,29.1286,29.1885,43000.0
2007-07-24 11:40:00,43.86,43.9,43.8,43.86,24100.0,29.1885,29.2151,29.1486,29.1885,24100.0
2007-07-24 11:45:00,43.87,43.88,43.73,43.74,40700.0,29.1951,29.2018,29.102,29.1086,40700.0
2007-07-24 11:50:00,43.73,43.77,43.7,43.77,23000.0,29.102,29.1286,29.082,29.1286,23000.0
2007-07-24 11:55:00,43.77,43.87,43.75,43.87,35200.0,29.1286,29.1951,29.1153,29.1951,35200.0
2007-07-24 12:00:00,43.88,43.9,43.8,43.84,36700.0,29.2018,29.2151,29.1486,29.1752,36700.0
2007-07-24 12:05:00,43.84,43.89,43.8,43.81,38000.0,29.1752,29.2085,29.1486,29.1552,38000.0
2007-07-24 12:10:00,43.8,43.85,43.72,43.85,41200.0,29.1486,29.1818,29.0953,29.1818,41200.0
2007-07-24 12:15:00,43.85,43.91,43.81,43.9,16900.0,29.1818,29.2218,29.1552,29.2151,16900.0
2007-07-24 12:20:00,43.9,44.01,43.9,44.0,33700.0,29.2151,29.2883,29.2151,29.2817,33700.0
2007-07-24 12:25:00,44.0,44.07,43.98,44.01,34000.0,29.2817,29.3282,29.2683,29.2883,34000.0
2007-07-24 12:30:00,44.02,44.14,44.02,44.14,53700.0,29.295,29.3748,29.295,29.3748,53700.0
2007-07-24 12:35:00,44.13,44.13,44.04,44.05,36100.0,29.3682,29.3682,29.3083,29.3149,36100.0
2007-07-24 12:40:00,44.05,44.08,44.01,44.07,19100.0,29.3149,29.3349,29.2883,29.3282,19100.0
2007-07-24 12:45:00,44.07,44.07,43.98,43.99,18700.0,29.3282,29.3282,29.2683,29.275,18700.0
2007-07-24 12:50:00,43.99,44.03,43.98,44.03,16600.0,29.275,29.3016,29.2683,29.3016,16600.0
2007-07-24 12:55:00,44.03,44.03,44.0,44.0,15900.0,29.3016,29.3016,29.2817,29.2817,15900.0
2007-07-24 13:00:00,44.0,44.08,43.99,44.0,31900.0,29.2817,29.3349,29.275,29.2817,31900.0
2007-07-24 13:05:00,44.0,44.03,43.86,43.9,24200.0,29.2817,29.3016,29.1885,29.2151,24200.0
2007-07-24 13:10:00,43.92,43.93,43.85,43.85,15100.0,29.2284,29.2351,29.1818,29.1818,15100.0
2007-07-24 13:15:00,43.85,43.85,43.78,43.84,25300.0,29.1818,29.1818,29.1352,29.1752,25300.0
2007-07-24 13:20:00,43.84,43.85,43.79,43.83,13100.0,29.1752,29.1818,29.1419,29.1685,13100.0
2007-07-24 13:25:00,43.85,43.85,43.78,43.78,21800.0,29.1818,29.1818,29.1352,29.1352,21800.0
2007-07-24 13:30:00,43.78,43.78,43.68,43.73,64000.0,29.1352,29.1352,29.0687,29.102,64000.0
2007-07-24 13:35:00,43.74,43.76,43.71,43.72,33300.0,29.1086,29.1219,29.0887,29.0953,33300.0
2007-07-24 13:40:00,43.71,43.72,43.65,43.67,38300.0,29.0887,29.0953,29.0487,29.062,38300.0
2007-07-24 13:45:00,43.66,43.72,43.64,43.68,55700.0,29.0554,29.0953,29.0421,29.0687,55700.0
2007-07-24 13:50:00,43.68,43.68,43.52,43.54,60500.0,29.0687,29.0687,28.9622,28.9755,60500.0
2007-07-24 13:55:00,43.54,43.58,43.52,43.53,30100.0,28.9755,29.0022,28.9622,28.9689,30100.0
2007-07-24 14:00:00,43.52,43.55,43.42,43.46,67400.0,28.9622,28.9822,28.8957,28.9223,67400.0
2007-07-24 14:05:00,43.45,43.45,43.38,43.39,79700.0,28.9156,28.9156,28.8691,28.8757,79700.0
2007-07-24 14:10:00,43.38,43.47,43.32,43.32,75700.0,28.8691,28.9289,28.8291,28.8291,75700.0
2007-07-24 14:15:00,43.32,43.36,43.26,43.3,65400.0,28.8291,28.8557,28.7892,28.8158,65400.0
2007-07-24 14:20:00,43.3,43.4,43.3,43.37,46700.0,28.8158,28.8824,28.8158,28.8624,46700.0
2007-07-24 14:25:00,43.36,43.45,43.35,43.44,29200.0,28.8557,28.9156,28.8491,28.909,29200.0
2007-07-24 14:30:00,43.45,43.49,43.42,43.44,62300.0,28.9156,28.9423,28.8957,28.909,62300.0
2007-07-24 14:35:00,43.45,43.5,43.4,43.4,62200.0,28.9156,28.9489,28.8824,28.8824,62200.0
2007-07-24 14:40:00,43.4,43.41,43.32,43.39,77100.0,28.8824,28.889,28.8291,28.8757,77100.0
2007-07-24 14:45:00,43.4,43.51,43.34,43.5,82200.0,28.8824,28.9556,28.8424,28.9489,82200.0
2007-07-24 14:50:00,43.5,43.5,43.43,43.48,32100.0,28.9489,28.9489,28.9023,28.9356,32100.0
2007-07-24 14:55:00,43.47,43.47,43.33,43.34,58000.0,28.9289,28.9289,28.8358,28.8424,58000.0
2007-07-24 15:00:00,43.33,43.34,43.23,43.27,88500.0,28.8358,28.8424,28.7692,28.7958,88500.0
2007-07-24 15:05:00,43.25,43.33,43.19,43.21,110700.0,28.7825,28.8358,28.7426,28.7559,110700.0
2007-07-24 15:10:00,43.2,43.27,43.17,43.26,60700.0,28.7493,28.7958,28.7293,28.7892,60700.0
2007-07-24 15:15:00,43.26,43.32,43.19,43.29,62800.0,28.7892,28.8291,28.7426,28.8092,62800.0
2007-07-24 15:20:00,43.28,43.29,43.14,43.2,78000.0,28.8025,28.8092,28.7093,28.7493,78000.0
2007-07-24 15:25:00,43.2,43.21,43.11,43.11,84200.0,28.7493,28.7559,28.6894,28.6894,84200.0
2007-07-24 15:30:00,43.11,43.18,43.1,43.14,64900.0,28.6894,28.736,28.6827,28.7093,64900.0
2007-07-24 15:35:00,43.15,43.16,43.02,43.03,87700.0,28.716,28.7226,28.6295,28.6361,87700.0
2007-07-24 15:40:00,43.03,43.03,42.58,42.64,319100.0,28.6361,28.6361,28.3367,28.3766,319100.0
2007-07-24 15:45:00,42.64,42.82,42.55,42.81,206400.0,28.3766,28.4964,28.3167,28.4897,206400.0
2007-07-24 15:50:00,42.81,42.94,42.77,42.88,235800.0,28.4897,28.5762,28.4631,28.5363,235800.0
2007-07-24 15:55:00,42.89,43.03,42.86,42.96,189400.0,28.543,28.6361,28.523,28.5895,189400.0
2007-07-25 09:30:00,43.08,43.45,43.08,43.41,144000.0,28.6694,28.9156,28.6694,28.889,144000.0
2007-07-25 09:35:00,43.41,43.49,43.38,43.44,64200.0,28.889,28.9423,28.8691,28.909,64200.0
2007-07-25 09:40:00,43.44,43.49,43.4,43.46,58200.0,28.909,28.9423,28.8824,28.9223,58200.0
2007-07-25 09:45:00,43.47,43.7,43.46,43.61,154000.0,28.9289,29.082,28.9223,29.0221,154000.0
2007-07-25 09:50:00,43.62,43.64,43.56,43.63,55100.0,29.0288,29.0421,28.9888,29.0354,55100.0
2007-07-25 09:55:00,43.63,43.7,43.61,43.62,91100.0,29.0354,29.082,29.0221,29.0288,91100.0
2007-07-25 10:00:00,43.62,43.62,43.39,43.39,77100.0,29.0288,29.0288,28.8757,28.8757,77100.0
2007-07-25 10:05:00,43.4,43.53,43.38,43.5,76700.0,28.8824,28.9689,28.8691,28.9489,76700.0
2007-07-25 10:10:00,43.5,43.65,43.5,43.52,49500.0,28.9489,29.0487,28.9489,28.9622,49500.0
2007-07-25 10:15:00,43.52,43.53,43.38,43.4,46900.0,28.9622,28.9689,28.8691,28.8824,46900.0
2007-07-25 10:20:00,43.4,43.41,43.28,43.28,50400.0,28.8824,28.889,28.8025,28.8025,50400.0
2007-07-25 10:25:00,43.28,43.3,43.05,43.13,85600.0,28.8025,28.8158,28.6494,28.7027,85600.0
2007-07-25 10:30:00,43.14,43.18,42.99,43.03,198000.0,28.7093,28.736,28.6095,28.6361,198000.0
2007-07-25 10:35:00,43.03,43.03,42.92,42.93,123200.0,28.6361,28.6361,28.5629,28.5696,123200.0
2007-07-25 10:40:00,42.93,43.0,42.92,42.92,65400.0,28.5696,28.6162,28.5629,28.5629,65400.0
2007-07-25 10:45:00,42.92,42.93,42.76,42.76,233900.0,28.5629,28.5696,28.4564,28.4564,233900.0
2007-07-25 10:50:00,42.75,42.86,42.73,42.81,126200.0,28.4498,28.523,28.4365,28.4897,126200.0
2007-07-25 10:55:00,42.82,42.97,42.77,42.85,92500.0,28.4964,28.5962,28.4631,28.5163,92500.0
2007-07-25 11:00:00,42.86,42.87,42.75,42.87,149400.0,28.523,28.5297,28.4498,28.5297,149400.0
2007-07-25 11:05:00,42.9,43.0,42.87,42.91,91700.0,28.5496,28.6162,28.5297,28.5563,91700.0
2007-07-25 11:10:00,42.92,42.95,42.86,42.86,40900.0,28.5629,28.5829,28.523,28.523,40900.0
2007-07-25 11:15:00,42.88,42.88,42.59,42.69,123600.0,28.5363,28.5363,28.3433,28.4099,123600.0
2007-07-25 11:20:00,42.69,42.78,42.63,42.75,69000.0,28.4099,28.4698,28.3699,28.4498,69000.0
2007-07-25 11:25:00,42.76,42.97,42.75,42.91,55300.0,28.4564,28.5962,28.4498,28.5563,55300.0
2007-07-25 11:30:00,42.91,43.02,42.89,42.95,46300.0,28.5563,28.6295,28.543,28.5829,46300.0
2007-07-25 11:35:00,42.95,42.97,42.83,42.96,47400.0,28.5829,28.5962,28.503,28.5895,47400.0
2007-07-25 11:40:00,42.98,43.04,42.91,42.98,97700.0,28.6029,28.6428,28.5563,28.6029,97700.0
2007-07-25 11:45:00,43.0,43.01,42.91,42.94,53400.0,28.6162,28.6228,28.5563,28.5762,53400.0
2007-07-25 11:50:00,42.95,43.03,42.89,43.02,57800.0,28.5829,28.6361,28.543,28.6295,57800.0
2007-07-25 11:55:00,43.02,43.02,42.93,42.94,30200.0,28.6295,28.6295,28.5696,28.5762,30200.0
2007-07-25 12:00:00,42.94,42.96,42.92,42.94,30600.0,28.5762,28.5895,28.5629,28.5762,30600.0
2007-07-25 12:05:00,42.94,42.98,42.88,42.95,123900.0,28.5762,28.6029,28.5363,28.5829,123900.0
2007-07-25 12:10:00,42.94,42.97,42.89,42.92,49700.0,28.5762,28.5962,28.543,28.5629,49700.0
2007-07-25 12:15:00,42.92,43.09,42.92,43.03,51200.0,28.5629,28.6761,28.5629,28.6361,51200.0
2007-07-25 12:20:00,43.04,43.15,43.01,43.13,44800.0,28.6428,28.716,28.6228,28.7027,44800.0
2007-07-25 12:25:00,43.14,43.23,43.12,43.12,55400.0,28.7093,28.7692,28.696,28.696,55400.0
2007-07-25 12:30:00,43.14,43.19,43.13,43.15,29200.0,28.7093,28.7426,28.7027,28.716,29200.0
2007-07-25 12:35:00,43.15,43.17,43.13,43.17,22800.0,28.716,28.7293,28.7027,28.7293,22800.0
2007-07-25 12:40:00,43.17,43.17,43.13,43.13,41200.0,28.7293,28.7293,28.7027,28.7027,41200.0
2007-07-25 12:45:00,43.14,43.15,43.1,43.1,32700.0,28.7093,28.716,28.6827,28.6827,32700.0
2007-07-25 12:50:00,43.09,43.09,42.93,42.94,62600.0,28.6761,28.6761,28.5696,28.5762,62600.0
2007-07-25 12:55:00,42.94,42.98,42.92,42.93,38800.0,28.5762,28.6029,28.5629,28.5696,38800.0
2007-07-25 13:00:00,42.93,42.95,42.93,42.94,19700.0,28.5696,28.5829,28.5696,28.5762,19700.0
2007-07-25 13:05:00,42.95,42.96,42.92,42.92,44100.0,28.5829,28.5895,28.5629,28.5629,44100.0
2007-07-25 13:10:00,42.93,42.94,42.78,42.89,149500.0,28.5696,28.5762,28.4698,28.543,149500.0
2007-07-25 13:15:00,42.91,42.93,42.8,42.84,110000.0,28.5563,28.5696,28.4831,28.5097,110000.0
2007-07-25 13:20:00,42.83,42.85,42.75,42.76,43700.0,28.503,28.5163,28.4498,28.4564,43700.0
2007-07-25 13:25:00,42.76,42.81,42.73,42.78,86100.0,28.4564,28.4897,28.4365,28.4698,86100.0
2007-07-25 13:30:00,42.77,42.82,42.69,42.76,101000.0,28.4631,28.4964,28.4099,28.4564,101000.0
2007-07-25 13:35:00,42.77,42.84,42.73,42.74,93900.0,28.4631,28.5097,28.4365,28.4431,93900.0
2007-07-25 13:40:00,42.74,42.86,42.71,42.83,61800.0,28.4431,28.523,28.4232,28.503,61800.0
2007-07-25 13:45:00,42.84,42.94,42.83,42.88,46700.0,28.5097,28.5762,28.503,28.5363,46700.0
2007-07-25 13:50:00,42.88,42.88,42.77,42.81,72200.0,28.5363,28.5363,28.4631,28.4897,72200.0
2007-07-25 13:55:00,42.81,42.88,42.76,42.76,39800.0,28.4897,28.5363,28.4564,28.4564,39800.0
2007-07-25 14:00:00,42.76,42.92,42.74,42.77,130500.0,28.4564,28.5629,28.4431,28.4631,130500.0
2007-07-25 14:05:00,42.78,42.87,42.73,42.83,103900.0,28.4698,28.5297,28.4365,28.503,103900.0
2007-07-25 14:10:00,42.84,43.03,42.79,43.01,53100.0,28.5097,28.6361,28.4764,28.6228,53100.0
2007-07-25 14:15:00,43.01,43.1,42.99,43.02,94200.0,28.6228,28.6827,28.6095,28.6295,94200.0
2007-07-25 14:20:00,43.03,43.14,43.02,43.11,56500.0,28.6361,28.7093,28.6295,28.6894,56500.0
2007-07-25 14:25:00,43.11,43.13,43.08,43.1,57400.0,28.6894,28.7027,28.6694,28.6827,57400.0
2007-07-25 14:30:00,43.1,43.11,43.03,43.08,67000.0,28.6827,28.6894,28.6361,28.6694,67000.0
2007-07-25 14:35:00,43.09,43.09,43.01,43.04,58300.0,28.6761,28.6761,28.6228,28.6428,58300.0
2007-07-25 14:40:00,43.04,43.08,43.0,43.08,74000.0,28.6428,28.6694,28.6162,28.6694,74000.0
2007-07-25 14:45:00,43.08,43.21,43.07,43.18,173800.0,28.6694,28.7559,28.6628,28.736,173800.0
2007-07-25 14:50:00,43.19,43.19,43.08,43.1,81500.0,28.7426,28.7426,28.6694,28.6827,81500.0
2007-07-25 14:55:00,43.1,43.22,43.09,43.22,35400.0,28.6827,28.7626,28.6761,28.7626,35400.0
2007-07-25 15:00:00,43.23,43.47,43.21,43.34,104300.0,28.7692,28.9289,28.7559,28.8424,104300.0
2007-07-25 15:05:00,43.35,43.48,43.32,43.48,51600.0,28.8491,28.9356,28.8291,28.9356,51600.0
2007-07-25 15:10:00,43.47,43.66,43.47,43.6,128300.0,28.9289,29.0554,28.9289,29.0155,128300.0
2007-07-25 15:15:00,43.6,43.65,43.52,43.55,87000.0,29.0155,29.0487,28.9622,28.9822,87000.0
2007-07-25 15:20:00,43.55,43.61,43.53,43.56,56100.0,28.9822,29.0221,28.9689,28.9888,56100.0
2007-07-25 15:25:00,43.56,43.58,43.51,43.55,62800.0,28.9888,29.0022,28.9556,28.9822,62800.0
2007-07-25 15:30:00,43.55,43.56,43.48,43.48,65900.0,28.9822,28.9888,28.9356,28.9356,65900.0
2007-07-25 15:35:00,43.48,43.48,43.35,43.37,75200.0,28.9356,28.9356,28.8491,28.8624,75200.0
2007-07-25 15:40:00,43.37,43.42,43.34,43.39,108900.0,28.8624,28.8957,28.8424,28.8757,108900.0
2007-07-25 15:45:00,43.39,43.44,43.38,43.44,109400.0,28.8757,28.909,28.8691,28.909,109400.0
2007-07-25 15:50:00,43.45,43.53,43.45,43.53,110500.0,28.9156,28.9689,28.9156,28.9689,110500.0
2007-07-25 15:55:00,43.54,43.58,43.47,43.5,209400.0,28.9755,29.0022,28.9289,28.9489,209400.0
2007-07-26 09:30:00,42.96,43.04,42.47,42.72,110100.0,28.5895,28.6428,28.2635,28.4298,110100.0
2007-07-26 09:35:00,42.68,42.75,42.56,42.73,80100.0,28.4032,28.4498,28.3233,28.4365,80100.0
2007-07-26 09:40:00,42.75,42.75,42.66,42.72,84800.0,28.4498,28.4498,28.3899,28.4298,84800.0
2007-07-26 09:45:00,42.73,42.85,42.7,42.75,129500.0,28.4365,28.5163,28.4165,28.4498,129500.0
2007-07-26 09:50:00,42.75,42.92,42.74,42.81,158000.0,28.4498,28.5629,28.4431,28.4897,158000.0
2007-07-26 09:55:00,42.81,43.1,42.71,43.07,108400.0,28.4897,28.6827,28.4232,28.6628,108400.0
2007-07-26 10:00:00,43.07,43.2,42.99,43.03,121700.0,28.6628,28.7493,28.6095,28.6361,121700.0
2007-07-26 10:05:00,43.03,43.23,43.01,43.23,79800.0,28.6361,28.7692,28.6228,28.7692,79800.0
2007-07-26 10:10:00,43.23,43.3,43.17,43.17,55000.0,28.7692,28.8158,28.7293,28.7293,55000.0
2007-07-26 10:15:00,43.17,43.19,42.91,42.93,77600.0,28.7293,28.7426,28.5563,28.5696,77600.0
2007-07-26 10:20:00,42.93,43.01,42.9,42.99,141300.0,28.5696,28.6228,28.5496,28.6095,141300.0
2007-07-26 10:25:00,42.98,43.01,42.92,42.98,120300.0,28.6029,28.6228,28.5629,28.6029,120300.0
2007-07-26 10:30:00,42.98,43.1,42.98,43.02,66000.0,28.6029,28.6827,28.6029,28.6295,66000.0
2007-07-26 10:35:00,43.02,43.05,42.93,43.02,80200.0,28.6295,28.6494,28.5696,28.6295,80200.0
2007-07-26 10:40:00,43.01,43.08,42.99,43.02,77600.0,28.6228,28.6694,28.6095,28.6295,77600.0
2007-07-26 10:45:00,43.01,43.25,42.99,43.16,67200.0,28.6228,28.7825,28.6095,28.7226,67200.0
2007-07-26 10:50:00,43.16,43.22,43.15,43.16,35100.0,28.7226,28.7626,28.716,28.7226,35100.0
2007-07-26 10:55:00,43.16,43.25,43.15,43.2,42400.0,28.7226,28.7825,28.716,28.7493,42400.0
2007-07-26 11:00:00,43.21,43.21,42.99,43.0,46400.0,28.7559,28.7559,28.6095,28.6162,46400.0
2007-07-26 11:05:00,43.0,43.02,42.83,42.93,106900.0,28.6162,28.6295,28.503,28.5696,106900.0
2007-07-26 11:10:00,42.93,43.05,42.93,42.97,52200.0,28.5696,28.6494,28.5696,28.5962,52200.0
2007-07-26 11:15:00,42.98,42.98,42.7,42.92,118200.0,28.6029,28.6029,28.4165,28.5629,118200.0
2007-07-26 11:20:00,42.91,42.95,42.85,42.92,68700.0,28.5563,28.5829,28.5163,28.5629,68700.0
2007-07-26 11:25:00,42.92,42.98,42.82,42.86,75400.0,28.5629,28.6029,28.4964,28.523,75400.0
2007-07-26 11:30:00,42.87,42.93,42.65,42.76,97700.0,28.5297,28.5696,28.3832,28.4564,97700.0
2007-07-26 11:35:00,42.76,42.98,42.76,42.93,118600.0,28.4564,28.6029,28.4564,28.5696,118600.0
2007-07-26 11:40:00,42.93,43.0,42.84,42.84,96100.0,28.5696,28.6162,28.5097,28.5097,96100.0
2007-07-26 11:45:00,42.84,42.84,42.62,42.63,121700.0,28.5097,28.5097,28.3633,28.3699,121700.0
2007-07-26 11:50:00,42.63,42.82,42.63,42.8,63900.0,28.3699,28.4964,28.3699,28.4831,63900.0
2007-07-26 11:55:00,42.81,43.0,42.81,42.98,119000.0,28.4897,28.6162,28.4897,28.6029,119000.0
2007-07-26 12:00:00,42.96,43.05,42.85,42.87,57300.0,28.5895,28.6494,28.5163,28.5297,57300.0
2007-07-26 12:05:00,42.87,42.99,42.83,42.92,110400.0,28.5297,28.6095,28.503,28.5629,110400.0
2007-07-26 12:10:00,42.92,43.03,42.78,42.85,112600.0,28.5629,28.6361,28.4698,28.5163,112600.0
2007-07-26 12:15:00,42.85,43.04,42.84,43.01,68100.0,28.5163,28.6428,28.5097,28.6228,68100.0
2007-07-26 12:20:00,43.01,43.02,42.79,42.79,105400.0,28.6228,28.6295,28.4764,28.4764,105400.0
2007-07-26 12:25:00,42.8,42.89,42.7,42.71,97900.0,28.4831,28.543,28.4165,28.4232,97900.0
2007-07-26 12:30:00,42.71,42.81,42.67,42.77,155100.0,28.4232,28.4897,28.3966,28.4631,155100.0
2007-07-26 12:35:00,42.77,42.84,42.67,42.84,147300.0,28.4631,28.5097,28.3966,28.5097,147300.0
2007-07-26 12:40:00,42.83,42.84,42.63,42.67,109300.0,28.503,28.5097,28.3699,28.3966,109300.0
2007-07-26 12:45:00,42.67,42.79,42.64,42.74,213900.0,28.3966,28.4764,28.3766,28.4431,213900.0
2007-07-26 12:50:00,42.74,42.8,42.55,42.56,152800.0,28.4431,28.4831,28.3167,28.3233,152800.0
2007-07-26 12:55:00,42.55,42.89,42.55,42.84,109500.0,28.3167,28.543,28.3167,28.5097,109500.0
2007-07-26 13:00:00,42.84,42.85,42.71,42.78,547800.0,28.5097,28.5163,28.4232,28.4698,547800.0
2007-07-26 13:05:00,42.77,42.87,42.76,42.8,94800.0,28.4631,28.5297,28.4564,28.4831,94800.0
2007-07-26 13:10:00,42.79,43.07,42.76,43.05,83000.0,28.4764,28.6628,28.4564,28.6494,83000.0
2007-07-26 13:15:00,43.04,43.09,42.95,42.98,164500.0,28.6428,28.6761,28.5829,28.6029,164500.0
2007-07-26 13:20:00,42.97,42.98,42.75,42.84,62800.0,28.5962,28.6029,28.4498,28.5097,62800.0
2007-07-26 13:25:00,42.83,42.83,42.71,42.78,151600.0,28.503,28.503,28.4232,28.4698,151600.0
2007-07-26 13:30:00,42.78,42.88,42.75,42.81,46900.0,28.4698,28.5363,28.4498,28.4897,46900.0
2007-07-26 13:35:00,42.81,42.85,42.73,42.76,209100.0,28.4897,28.5163,28.4365,28.4564,209100.0
2007-07-26 13:40:00,42.77,42.81,42.65,42.73,187300.0,28.4631,28.4897,28.3832,28.4365,187300.0
2007-07-26 13:45:00,42.73,42.86,42.63,42.63,103200.0,28.4365,28.523,28.3699,28.3699,103200.0
2007-07-26 13:50:00,42.64,42.7,42.49,42.52,102400.0,28.3766,28.4165,28.2768,28.2967,102400.0
2007-07-26 13:55:00,42.53,42.59,42.4,42.53,128700.0,28.3034,28.3433,28.2169,28.3034,128700.0
2007-07-26 14:00:00,42.54,42.72,42.54,42.67,81800.0,28.31,28.4298,28.31,28.3966,81800.0
2007-07-26 14:05:00,42.66,42.7,42.42,42.51,104500.0,28.3899,28.4165,28.2302,28.2901,104500.0
2007-07-26 14:10:00,42.52,42.6,42.38,42.42,119700.0,28.2967,28.35,28.2036,28.2302,119700.0
2007-07-26 14:15:00,42.42,42.53,42.3,42.42,85400.0,28.2302,28.3034,28.1503,28.2302,85400.0
2007-07-26 14:20:00,42.46,42.52,42.12,42.12,109900.0,28.2568,28.2967,28.0305,28.0305,109900.0
2007-07-26 14:25:00,42.1,42.33,42.1,42.27,133800.0,28.0172,28.1703,28.0172,28.1304,133800.0
2007-07-26 14:30:00,42.27,42.51,42.27,42.43,82700.0,28.1304,28.2901,28.1304,28.2368,82700.0
2007-07-26 14:35:00,42.43,42.45,42.26,42.37,51800.0,28.2368,28.2501,28.1237,28.1969,51800.0
2007-07-26 14:40:00,42.37,42.47,42.32,42.39,52900.0,28.1969,28.2635,28.1636,28.2102,52900.0
2007-07-26 14:45:00,42.39,42.45,42.17,42.2,130600.0,28.2102,28.2501,28.0638,28.0838,130600.0
2007-07-26 14:50:00,42.19,42.3,42.13,42.28,85900.0,28.0771,28.1503,28.0372,28.137,85900.0
2007-07-26 14:55:00,42.3,42.51,42.23,42.25,107200.0,28.1503,28.2901,28.1037,28.117,107200.0
2007-07-26 15:00:00,42.26,42.51,42.26,42.37,83500.0,28.1237,28.2901,28.1237,28.1969,83500.0
2007-07-26 15:05:00,42.38,42.48,42.25,42.38,68500.0,28.2036,28.2701,28.117,28.2036,68500.0
2007-07-26 15:10:00,42.37,42.45,42.31,42.44,99300.0,28.1969,28.2501,28.157,28.2435,99300.0
2007-07-26 15:15:00,42.44,42.84,42.37,42.78,157900.0,28.2435,28.5097,28.1969,28.4698,157900.0
2007-07-26 15:20:00,42.78,42.91,42.73,42.9,201300.0,28.4698,28.5563,28.4365,28.5496,201300.0
2007-07-26 15:25:00,42.88,42.9,42.5,42.52,151900.0,28.5363,28.5496,28.2834,28.2967,151900.0
2007-07-26 15:30:00,42.53,42.63,42.45,42.55,78800.0,28.3034,28.3699,28.2501,28.3167,78800.0
2007-07-26 15:35:00,42.56,42.61,42.46,42.58,169600.0,28.3233,28.3566,28.2568,28.3367,169600.0
2007-07-26 15:40:00,42.6,42.61,42.36,42.56,206500.0,28.35,28.3566,28.1903,28.3233,206500.0
2007-07-26 15:45:00,42.56,42.9,42.55,42.89,151100.0,28.3233,28.5496,28.3167,28.543,151100.0
2007-07-26 15:50:00,42.88,43.09,42.82,43.03,256700.0,28.5363,28.6761,28.4964,28.6361,256700.0
2007-07-26 15:55:00,43.04,43.09,42.85,42.88,354800.0,28.6428,28.6761,28.5163,28.5363,354800.0
2007-07-27 09:30:00,42.63,42.87,42.58,42.78,90800.0,28.3699,28.5297,28.3367,28.4698,90800.0
2007-07-27 09:35:00,42.77,42.8,42.21,42.28,59900.0,28.4631,28.4831,28.0904,28.137,59900.0
2007-07-27 09:40:00,42.28,42.3,42.01,42.25,158600.0,28.137,28.1503,27.9573,28.117,158600.0
2007-07-27 09:45:00,42.25,42.4,42.2,42.39,126500.0,28.117,28.2169,28.0838,28.2102,126500.0
2007-07-27 09:50:00,42.39,42.5,42.34,42.45,146900.0,28.2102,28.2834,28.1769,28.2501,146900.0
2007-07-27 09:55:00,42.44,42.86,42.42,42.53,117100.0,28.2435,28.523,28.2302,28.3034,117100.0
2007-07-27 10:00:00,42.54,42.58,42.4,42.58,90500.0,28.31,28.3367,28.2169,28.3367,90500.0
2007-07-27 10:05:00,42.57,42.75,42.57,42.7,102600.0,28.33,28.4498,28.33,28.4165,102600.0
2007-07-27 10:10:00,42.7,43.02,42.69,43.0,95700.0,28.4165,28.6295,28.4099,28.6162,95700.0
2007-07-27 10:15:00,43.01,43.13,42.93,43.1,114400.0,28.6228,28.7027,28.5696,28.6827,114400.0
2007-07-27 10:20:00,43.1,43.15,43.02,43.04,59800.0,28.6827,28.716,28.6295,28.6428,59800.0
2007-07-27 10:25:00,43.04,43.06,42.87,42.94,90400.0,28.6428,28.6561,28.5297,28.5762,90400.0
2007-07-27 10:30:00,42.93,43.04,42.89,42.94,60900.0,28.5696,28.6428,28.543,28.5762,60900.0
2007-07-27 10:35:00,42.94,42.94,42.78,42.85,81500.0,28.5762,28.5762,28.4698,28.5163,81500.0
2007-07-27 10:40:00,42.86,43.04,42.8,42.99,63300.0,28.523,28.6428,28.4831,28.6095,63300.0
2007-07-27 10:45:00,43.01,43.03,42.81,42.9,47200.0,28.6228,28.6361,28.4897,28.5496,47200.0
2007-07-27 10:50:00,42.9,42.9,42.51,42.71,130000.0,28.5496,28.5496,28.2901,28.4232,130000.0
2007-07-27 10:55:00,42.71,42.71,42.43,42.51,78000.0,28.4232,28.4232,28.2368,28.2901,78000.0
2007-07-27 11:00:00,42.51,42.62,42.45,42.56,69600.0,28.2901,28.3633,28.2501,28.3233,69600.0
2007-07-27 11:05:00,42.52,42.61,42.5,42.59,96800.0,28.2967,28.3566,28.2834,28.3433,96800.0
2007-07-27 11:10:00,42.58,42.76,42.58,42.65,106600.0,28.3367,28.4564,28.3367,28.3832,106600.0
2007-07-27 11:15:00,42.65,42.65,42.51,42.59,50900.0,28.3832,28.3832,28.2901,28.3433,50900.0
2007-07-27 11:20:00,42.59,42.6,42.44,42.51,62600.0,28.3433,28.35,28.2435,28.2901,62600.0
2007-07-27 11:25:00,42.51,42.58,42.45,42.54,67700.0,28.2901,28.3367,28.2501,28.31,67700.0
2007-07-27 11:30:00,42.54,42.61,42.48,42.6,76700.0,28.31,28.3566,28.2701,28.35,76700.0
2007-07-27 11:35:00,42.58,42.63,42.27,42.3,181000.0,28.3367,28.3699,28.1304,28.1503,181000.0
2007-07-27 11:40:00,42.3,42.35,42.18,42.28,143100.0,28.1503,28.1836,28.0705,28.137,143100.0
2007-07-27 11:45:00,42.28,42.3,42.13,42.15,86100.0,28.137,28.1503,28.0372,28.0505,86100.0
2007-07-27 11:50:00,42.14,42.15,42.02,42.06,117000.0,28.0438,28.0505,27.964,27.9906,117000.0
2007-07-27 11:55:00,42.05,42.12,42.02,42.04,69100.0,27.9839,28.0305,27.964,27.9773,69100.0
2007-07-27 12:00:00,42.07,42.1,42.01,42.02,78700.0,27.9973,28.0172,27.9573,27.964,78700.0
2007-07-27 12:05:00,42.03,42.05,41.97,42.02,70900.0,27.9706,27.9839,27.9307,27.964,70900.0
2007-07-27 12:10:00,41.99,42.07,41.91,42.0,104500.0,27.944,27.9973,27.8908,27.9507,104500.0
2007-07-27 12:15:00,42.0,42.34,41.98,42.27,101800.0,27.9507,28.1769,27.9374,28.1304,101800.0
2007-07-27 12:20:00,42.27,42.29,42.17,42.2,40300.0,28.1304,28.1437,28.0638,28.0838,40300.0
2007-07-27 12:25:00,42.19,42.25,42.1,42.18,62500.0,28.0771,28.117,28.0172,28.0705,62500.0
2007-07-27 12:30:00,42.2,42.23,42.01,42.01,79200.0,28.0838,28.1037,27.9573,27.9573,79200.0
2007-07-27 12:35:00,42.01,42.16,41.92,42.12,82600.0,27.9573,28.0572,27.8974,28.0305,82600.0
2007-07-27 12:40:00,42.11,42.33,42.1,42.23,175300.0,28.0239,28.1703,28.0172,28.1037,175300.0
2007-07-27 12:45:00,42.22,42.27,42.11,42.21,72900.0,28.0971,28.1304,28.0239,28.0904,72900.0
2007-07-27 12:50:00,42.21,42.3,42.11,42.16,58600.0,28.0904,28.1503,28.0239,28.0572,58600.0
2007-07-27 12:55:00,42.16,42.21,42.02,42.04,110300.0,28.0572,28.0904,27.964,27.9773,110300.0
2007-07-27 13:00:00,42.05,42.15,42.01,42.15,77000.0,27.9839,28.0505,27.9573,28.0505,77000.0
2007-07-27 13:05:00,42.15,42.2,42.09,42.1,86200.0,28.0505,28.0838,28.0106,28.0172,86200.0
2007-07-27 13:10:00,42.11,42.11,42.01,42.09,83500.0,28.0239,28.0239,27.9573,28.0106,83500.0
2007-07-27 13:15:00,42.08,42.15,42.06,42.1,86400.0,28.0039,28.0505,27.9906,28.0172,86400.0
2007-07-27 13:20:00,42.1,42.16,42.06,42.1,87600.0,28.0172,28.0572,27.9906,28.0172,87600.0
2007-07-27 13:25:00,42.1,42.11,42.07,42.11,77500.0,28.0172,28.0239,27.9973,28.0239,77500.0
2007-07-27 13:30:00,42.11,42.11,42.0,42.04,102500.0,28.0239,28.0239,27.9507,27.9773,102500.0
2007-07-27 13:35:00,42.05,42.17,42.05,42.1,64000.0,27.9839,28.0638,27.9839,28.0172,64000.0
2007-07-27 13:40:00,42.1,42.18,42.05,42.1,59700.0,28.0172,28.0705,27.9839,28.0172,59700.0
2007-07-27 13:45:00,42.11,42.12,42.04,42.08,102100.0,28.0239,28.0305,27.9773,28.0039,102100.0
2007-07-27 13:50:00,42.09,42.17,42.06,42.16,160400.0,28.0106,28.0638,27.9906,28.0572,160400.0
2007-07-27 13:55:00,42.16,42.29,42.15,42.18,68000.0,28.0572,28.1437,28.0505,28.0705,68000.0
2007-07-27 14:00:00,42.18,42.22,42.08,42.2,63000.0,28.0705,28.0971,28.0039,28.0838,63000.0
2007-07-27 14:05:00,42.2,42.28,42.2,42.26,69900.0,28.0838,28.137,28.0838,28.1237,69900.0
2007-07-27 14:10:00,42.26,42.27,42.07,42.17,101800.0,28.1237,28.1304,27.9973,28.0638,101800.0
2007-07-27 14:15:00,42.18,42.27,42.15,42.25,60600.0,28.0705,28.1304,28.0505,28.117,60600.0
2007-07-27 14:20:00,42.24,42.29,42.19,42.22,46600.0,28.1104,28.1437,28.0771,28.0971,46600.0
2007-07-27 14:25:00,42.21,42.22,42.06,42.08,98400.0,28.0904,28.0971,27.9906,28.0039,98400.0
2007-07-27 14:30:00,42.07,42.14,42.05,42.09,77800.0,27.9973,28.0438,27.9839,28.0106,77800.0
2007-07-27 14:35:00,42.08,42.28,42.08,42.27,85000.0,28.0039,28.137,28.0039,28.1304,85000.0
2007-07-27 14:40:00,42.27,42.51,42.27,42.42,145500.0,28.1304,28.2901,28.1304,28.2302,145500.0
2007-07-27 14:45:00,42.42,42.57,42.42,42.52,108000.0,28.2302,28.33,28.2302,28.2967,108000.0
2007-07-27 14:50:00,42.51,42.8,42.5,42.76,170700.0,28.2901,28.4831,28.2834,28.4564,170700.0
2007-07-27 14:55:00,42.76,42.82,42.7,42.7,108800.0,28.4564,28.4964,28.4165,28.4165,108800.0
2007-07-27 15:00:00,42.7,42.71,42.5,42.56,127600.0,28.4165,28.4232,28.2834,28.3233,127600.0
2007-07-27 15:05:00,42.56,42.59,42.42,42.47,107600.0,28.3233,28.3433,28.2302,28.2635,107600.0
2007-07-27 15:10:00,42.47,42.59,42.42,42.59,114000.0,28.2635,28.3433,28.2302,28.3433,114000.0
2007-07-27 15:15:00,42.59,42.61,42.4,42.5,108900.0,28.3433,28.3566,28.2169,28.2834,108900.0
2007-07-27 15:20:00,42.49,42.54,42.39,42.51,105100.0,28.2768,28.31,28.2102,28.2901,105100.0
2007-07-27 15:25:00,42.51,42.6,42.49,42.55,113600.0,28.2901,28.35,28.2768,28.3167,113600.0
2007-07-27 15:30:00,42.55,42.65,42.53,42.58,96400.0,28.3167,28.3832,28.3034,28.3367,96400.0
2007-07-27 15:35:00,42.59,42.59,42.4,42.44,118600.0,28.3433,28.3433,28.2169,28.2435,118600.0
2007-07-27 15:40:00,42.45,42.5,42.33,42.48,291000.0,28.2501,28.2834,28.1703,28.2701,291000.0
2007-07-27 15:45:00,42.49,42.55,42.44,42.46,352000.0,28.2768,28.3167,28.2435,28.2568,352000.0
2007-07-27 15:50:00,42.46,42.57,42.38,42.52,516200.0,28.2568,28.33,28.2036,28.2967,516200.0
2007-07-27 15:55:00,42.52,42.55,42.37,42.54,921600.0,28.2967,28.3167,28.1969,28.31,921600.0
2007-07-30 09:30:00,42.39,42.57,42.09,42.45,131200.0,28.2102,28.33,28.0106,28.2501,131200.0
2007-07-30 09:35:00,42.43,42.54,42.13,42.15,83600.0,28.2368,28.31,28.0372,28.0505,83600.0
2007-07-30 09:40:00,42.17,42.2,41.93,42.04,102600.0,28.0638,28.0838,27.9041,27.9773,102600.0
2007-07-30 09:45:00,42.07,42.13,41.98,42.03,50300.0,27.9973,28.0372,27.9374,27.9706,50300.0
2007-07-30 09:50:00,42.05,42.09,41.75,41.82,70800.0,27.9839,28.0106,27.7843,27.8309,70800.0
2007-07-30 09:55:00,41.8,42.8,41.75,41.99,170500.0,27.8176,28.4831,27.7843,27.944,170500.0
2007-07-30 10:00:00,41.96,42.07,41.89,42.07,81500.0,27.9241,27.9973,27.8775,27.9973,81500.0
2007-07-30 10:05:00,42.02,42.15,41.9,42.13,94300.0,27.964,28.0505,27.8841,28.0372,94300.0
2007-07-30 10:10:00,42.15,42.27,42.1,42.22,61400.0,28.0505,28.1304,28.0172,28.0971,61400.0
2007-07-30 10:15:00,42.23,42.5,42.21,42.4,121700.0,28.1037,28.2834,28.0904,28.2169,121700.0
2007-07-30 10:20:00,42.4,42.61,42.38,42.61,37700.0,28.2169,28.3566,28.2036,28.3566,37700.0
2007-07-30 10:25:00,42.61,42.71,42.58,42.66,68200.0,28.3566,28.4232,28.3367,28.3899,68200.0
2007-07-30 10:30:00,42.64,42.64,42.37,42.44,130200.0,28.3766,28.3766,28.1969,28.2435,130200.0
2007-07-30 10:35:00,42.44,42.46,42.27,42.39,116800.0,28.2435,28.2568,28.1304,28.2102,116800.0
2007-07-30 10:40:00,42.39,42.41,42.32,42.35,71200.0,28.2102,28.2235,28.1636,28.1836,71200.0
2007-07-30 10:45:00,42.34,42.55,42.34,42.54,161900.0,28.1769,28.3167,28.1769,28.31,161900.0
2007-07-30 10:50:00,42.54,42.56,42.45,42.54,54200.0,28.31,28.3233,28.2501,28.31,54200.0
2007-07-30 10:55:00,42.56,42.58,42.45,42.46,86800.0,28.3233,28.3367,28.2501,28.2568,86800.0
2007-07-30 11:00:00,42.45,42.65,42.45,42.57,66800.0,28.2501,28.3832,28.2501,28.33,66800.0
2007-07-30 11:05:00,42.57,42.62,42.41,42.47,76700.0,28.33,28.3633,28.2235,28.2635,76700.0
2007-07-30 11:10:00,42.48,42.49,42.35,42.48,47800.0,28.2701,28.2768,28.1836,28.2701,47800.0
2007-07-30 11:15:00,42.46,42.55,42.43,42.52,54000.0,28.2568,28.3167,28.2368,28.2967,54000.0
2007-07-30 11:20:00,42.51,42.59,42.45,42.53,75200.0,28.2901,28.3433,28.2501,28.3034,75200.0
2007-07-30 11:25:00,42.53,42.63,42.49,42.61,109100.0,28.3034,28.3699,28.2768,28.3566,109100.0
2007-07-30 11:30:00,42.6,42.64,42.54,42.61,63400.0,28.35,28.3766,28.31,28.3566,63400.0
2007-07-30 11:35:00,42.61,42.68,42.58,42.58,63400.0,28.3566,28.4032,28.3367,28.3367,63400.0
2007-07-30 11:40:00,42.59,42.61,42.45,42.51,74200.0,28.3433,28.3566,28.2501,28.2901,74200.0
2007-07-30 11:45:00,42.53,42.81,42.5,42.77,67400.0,28.3034,28.4897,28.2834,28.4631,67400.0
2007-07-30 11:50:00,42.76,42.84,42.71,42.81,54500.0,28.4564,28.5097,28.4232,28.4897,54500.0
2007-07-30 11:55:00,42.83,42.83,42.72,42.72,57000.0,28.503,28.503,28.4298,28.4298,57000.0
2007-07-30 12:00:00,42.73,42.82,42.64,42.65,94300.0,28.4365,28.4964,28.3766,28.3832,94300.0
2007-07-30 12:05:00,42.65,42.76,42.65,42.69,44800.0,28.3832,28.4564,28.3832,28.4099,44800.0
2007-07-30 12:10:00,42.69,42.77,42.69,42.69,47000.0,28.4099,28.4631,28.4099,28.4099,47000.0
2007-07-30 12:15:00,42.69,42.81,42.69,42.77,65400.0,28.4099,28.4897,28.4099,28.4631,65400.0
2007-07-30 12:20:00,42.79,42.79,42.7,42.73,45700.0,28.4764,28.4764,28.4165,28.4365,45700.0
2007-07-30 12:25:00,42.73,42.78,42.71,42.72,28800.0,28.4365,28.4698,28.4232,28.4298,28800.0
2007-07-30 12:30:00,42.74,42.81,42.72,42.8,40900.0,28.4431,28.4897,28.4298,28.4831,40900.0
2007-07-30 12:35:00,42.79,42.88,42.77,42.88,32200.0,28.4764,28.5363,28.4631,28.5363,32200.0
2007-07-30 12:40:00,42.88,42.97,42.86,42.88,50500.0,28.5363,28.5962,28.523,28.5363,50500.0
2007-07-30 12:45:00,42.88,42.95,42.86,42.94,30700.0,28.5363,28.5829,28.523,28.5762,30700.0
2007-07-30 12:50:00,42.94,43.15,42.94,43.07,102400.0,28.5762,28.716,28.5762,28.6628,102400.0
2007-07-30 12:55:00,43.07,43.26,43.07,43.26,100300.0,28.6628,28.7892,28.6628,28.7892,100300.0
2007-07-30 13:00:00,43.26,43.33,43.23,43.26,71800.0,28.7892,28.8358,28.7692,28.7892,71800.0
2007-07-30 13:05:00,43.27,43.36,43.24,43.24,99200.0,28.7958,28.8557,28.7759,28.7759,99200.0
2007-07-30 13:10:00,43.25,43.31,43.11,43.11,86300.0,28.7825,28.8225,28.6894,28.6894,86300.0
2007-07-30 13:15:00,43.1,43.25,43.1,43.17,59100.0,28.6827,28.7825,28.6827,28.7293,59100.0
2007-07-30 13:20:00,43.17,43.24,43.16,43.2,32300.0,28.7293,28.7759,28.7226,28.7493,32300.0
2007-07-30 13:25:00,43.2,43.21,43.12,43.14,32400.0,28.7493,28.7559,28.696,28.7093,32400.0
2007-07-30 13:30:00,43.13,43.13,42.99,43.03,40600.0,28.7027,28.7027,28.6095,28.6361,40600.0
2007-07-30 13:35:00,43.01,43.07,42.99,42.99,36500.0,28.6228,28.6628,28.6095,28.6095,36500.0
2007-07-30 13:40:00,43.02,43.25,43.02,43.25,37800.0,28.6295,28.7825,28.6295,28.7825,37800.0
2007-07-30 13:45:00,43.25,43.48,43.23,43.45,107900.0,28.7825,28.9356,28.7692,28.9156,107900.0
2007-07-30 13:50:00,43.45,43.48,43.35,43.4,59700.0,28.9156,28.9356,28.8491,28.8824,59700.0
2007-07-30 13:55:00,43.41,43.47,43.37,43.42,55900.0,28.889,28.9289,28.8624,28.8957,55900.0
2007-07-30 14:00:00,43.41,43.48,43.38,43.48,32000.0,28.889,28.9356,28.8691,28.9356,32000.0
2007-07-30 14:05:00,43.49,43.5,43.37,43.44,72600.0,28.9423,28.9489,28.8624,28.909,72600.0
2007-07-30 14:10:00,43.43,43.47,43.39,43.45,50800.0,28.9023,28.9289,28.8757,28.9156,50800.0
2007-07-30 14:15:00,43.45,43.49,43.35,43.36,51600.0,28.9156,28.9423,28.8491,28.8557,51600.0
2007-07-30 14:20:00,43.37,43.46,43.32,43.33,103800.0,28.8624,28.9223,28.8291,28.8358,103800.0
2007-07-30 14:25:00,43.33,43.39,43.31,43.34,40000.0,28.8358,28.8757,28.8225,28.8424,40000.0
2007-07-30 14:30:00,43.33,43.36,43.25,43.26,67400.0,28.8358,28.8557,28.7825,28.7892,67400.0
2007-07-30 14:35:00,43.26,43.3,43.24,43.26,67000.0,28.7892,28.8158,28.7759,28.7892,67000.0
2007-07-30 14:40:00,43.26,43.38,43.24,43.28,132300.0,28.7892,28.8691,28.7759,28.8025,132300.0
2007-07-30 14:45:00,43.27,43.29,43.23,43.25,50400.0,28.7958,28.8092,28.7692,28.7825,50400.0
2007-07-30 14:50:00,43.25,43.29,43.19,43.27,46800.0,28.7825,28.8092,28.7426,28.7958,46800.0
2007-07-30 14:55:00,43.28,43.28,43.22,43.24,27200.0,28.8025,28.8025,28.7626,28.7759,27200.0
2007-07-30 15:00:00,43.24,43.28,43.21,43.28,114000.0,28.7759,28.8025,28.7559,28.8025,114000.0
2007-07-30 15:05:00,43.28,43.45,43.28,43.4,68800.0,28.8025,28.9156,28.8025,28.8824,68800.0
2007-07-30 15:10:00,43.4,43.48,43.37,43.38,43200.0,28.8824,28.9356,28.8624,28.8691,43200.0
2007-07-30 15:15:00,43.37,43.41,43.32,43.34,27500.0,28.8624,28.889,28.8291,28.8424,27500.0
2007-07-30 15:20:00,43.34,43.48,43.33,43.47,49300.0,28.8424,28.9356,28.8358,28.9289,49300.0
2007-07-30 15:25:00,43.46,43.5,43.42,43.44,70500.0,28.9223,28.9489,28.8957,28.909,70500.0
2007-07-30 15:30:00,43.43,43.46,43.4,43.43,45700.0,28.9023,28.9223,28.8824,28.9023,45700.0
2007-07-30 15:35:00,43.43,43.45,43.34,43.35,58900.0,28.9023,28.9156,28.8424,28.8491,58900.0
2007-07-30 15:40:00,43.36,43.45,43.3,43.36,108200.0,28.8557,28.9156,28.8158,28.8557,108200.0
2007-07-30 15:45:00,43.37,43.37,43.28,43.3,90400.0,28.8624,28.8624,28.8025,28.8158,90400.0
2007-07-30 15:50:00,43.3,43.32,43.16,43.22,111600.0,28.8158,28.8291,28.7226,28.7626,111600.0
2007-07-30 15:55:00,43.23,43.32,43.22,43.3,159600.0,28.7692,28.8291,28.7626,28.8158,159600.0
2007-07-31 09:30:00,43.41,43.82,43.05,43.71,217700.0,28.889,29.1619,28.6494,29.0887,217700.0
2007-07-31 09:35:00,43.72,43.9,43.61,43.66,101100.0,29.0953,29.2151,29.0221,29.0554,101100.0
2007-07-31 09:40:00,43.66,43.9,43.65,43.73,100600.0,29.0554,29.2151,29.0487,29.102,100600.0
2007-07-31 09:45:00,43.72,43.78,43.66,43.7,145000.0,29.0953,29.1352,29.0554,29.082,145000.0
2007-07-31 09:50:00,43.73,43.89,43.65,43.67,113500.0,29.102,29.2085,29.0487,29.062,113500.0
2007-07-31 09:55:00,43.66,43.71,43.48,43.66,119200.0,29.0554,29.0887,28.9356,29.0554,119200.0
2007-07-31 10:00:00,43.66,43.92,43.65,43.88,118000.0,29.0554,29.2284,29.0487,29.2018,118000.0
2007-07-31 10:05:00,43.88,43.93,43.82,43.92,62800.0,29.2018,29.2351,29.1619,29.2284,62800.0
2007-07-31 10:10:00,43.92,43.94,43.85,43.85,56100.0,29.2284,29.2417,29.1818,29.1818,56100.0
2007-07-31 10:15:00,43.83,43.91,43.63,43.68,74600.0,29.1685,29.2218,29.0354,29.0687,74600.0
2007-07-31 10:20:00,43.68,43.72,43.53,43.67,114800.0,29.0687,29.0953,28.9689,29.062,114800.0
2007-07-31 10:25:00,43.67,43.73,43.52,43.52,81100.0,29.062,29.102,28.9622,28.9622,81100.0
2007-07-31 10:30:00,43.51,43.68,43.51,43.68,80300.0,28.9556,29.0687,28.9556,29.0687,80300.0
2007-07-31 10:35:00,43.65,43.72,43.65,43.65,53100.0,29.0487,29.0953,29.0487,29.0487,53100.0
2007-07-31 10:40:00,43.65,43.68,43.56,43.56,92900.0,29.0487,29.0687,28.9888,28.9888,92900.0
2007-07-31 10:45:00,43.56,43.57,43.31,43.46,103000.0,28.9888,28.9955,28.8225,28.9223,103000.0
2007-07-31 10:50:00,43.46,43.54,43.39,43.43,111800.0,28.9223,28.9755,28.8757,28.9023,111800.0
2007-07-31 10:55:00,43.44,43.6,43.43,43.52,99300.0,28.909,29.0155,28.9023,28.9622,99300.0
2007-07-31 11:00:00,43.51,43.66,43.49,43.65,121900.0,28.9556,29.0554,28.9423,29.0487,121900.0
2007-07-31 11:05:00,43.65,43.85,43.65,43.75,90900.0,29.0487,29.1818,29.0487,29.1153,90900.0
2007-07-31 11:10:00,43.75,43.95,43.75,43.88,76100.0,29.1153,29.2484,29.1153,29.2018,76100.0
2007-07-31 11:15:00,43.88,43.9,43.7,43.85,359500.0,29.2018,29.2151,29.082,29.1818,359500.0
2007-07-31 11:20:00,43.84,43.85,43.75,43.75,63200.0,29.1752,29.1818,29.1153,29.1153,63200.0
2007-07-31 11:25:00,43.73,43.93,43.72,43.93,64000.0,29.102,29.2351,29.0953,29.2351,64000.0
2007-07-31 11:30:00,43.93,44.02,43.86,43.86,78300.0,29.2351,29.295,29.1885,29.1885,78300.0
2007-07-31 11:35:00,43.86,43.91,43.83,43.84,62800.0,29.1885,29.2218,29.1685,29.1752,62800.0
2007-07-31 11:40:00,43.84,43.86,43.8,43.85,40100.0,29.1752,29.1885,29.1486,29.1818,40100.0
2007-07-31 11:45:00,43.85,43.97,43.8,43.91,40700.0,29.1818,29.2617,29.1486,29.2218,40700.0
2007-07-31 11:50:00,43.91,44.0,43.83,43.88,74500.0,29.2218,29.2817,29.1685,29.2018,74500.0
2007-07-31 11:55:00,43.87,43.89,43.83,43.88,47500.0,29.1951,29.2085,29.1685,29.2018,47500.0
2007-07-31 12:00:00,43.87,43.92,43.8,43.81,57100.0,29.1951,29.2284,29.1486,29.1552,57100.0
2007-07-31 12:05:00,43.83,43.89,43.78,43.82,49900.0,29.1685,29.2085,29.1352,29.1619,49900.0
2007-07-31 12:10:00,43.81,43.84,43.69,43.79,99500.0,29.1552,29.1752,29.0754,29.1419,99500.0
2007-07-31 12:15:00,43.79,43.83,43.75,43.8,41500.0,29.1419,29.1685,29.1153,29.1486,41500.0
2007-07-31 12:20:00,43.8,43.91,43.79,43.88,42200.0,29.1486,29.2218,29.1419,29.2018,42200.0
2007-07-31 12:25:00,43.87,43.89,43.79,43.84,31900.0,29.1951,29.2085,29.1419,29.1752,31900.0
2007-07-31 12:30:00,43.83,43.89,43.73,43.79,66400.0,29.1685,29.2085,29.102,29.1419,66400.0
2007-07-31 12:35:00,43.8,43.82,43.75,43.77,32100.0,29.1486,29.1619,29.1153,29.1286,32100.0
2007-07-31 12:40:00,43.77,43.84,43.73,43.8,66600.0,29.1286,29.1752,29.102,29.1486,66600.0
2007-07-31 12:45:00,43.79,43.84,43.78,43.78,40900.0,29.1419,29.1752,29.1352,29.1352,40900.0
2007-07-31 12:50:00,43.79,43.8,43.74,43.77,50200.0,29.1419,29.1486,29.1086,29.1286,50200.0
2007-07-31 12:55:00,43.77,43.87,43.77,43.83,75100.0,29.1286,29.1951,29.1286,29.1685,75100.0
2007-07-31 13:00:00,43.83,43.88,43.8,43.84,58300.0,29.1685,29.2018,29.1486,29.1752,58300.0
2007-07-31 13:05:00,43.82,43.84,43.7,43.76,41000.0,29.1619,29.1752,29.082,29.1219,41000.0
2007-07-31 13:10:00,43.77,43.91,43.77,43.82,54300.0,29.1286,29.2218,29.1286,29.1619,54300.0
2007-07-31 13:15:00,43.83,43.85,43.74,43.8,57000.0,29.1685,29.1818,29.1086,29.1486,57000.0
2007-07-31 13:20:00,43.79,43.82,43.68,43.69,46400.0,29.1419,29.1619,29.0687,29.0754,46400.0
2007-07-31 13:25:00,43.69,43.76,43.63,43.66,68000.0,29.0754,29.1219,29.0354,29.0554,68000.0
2007-07-31 13:30:00,43.66,43.71,43.58,43.67,106500.0,29.0554,29.0887,29.0022,29.062,106500.0
2007-07-31 13:35:00,43.66,43.69,43.65,43.68,31700.0,29.0554,29.0754,29.0487,29.0687,31700.0
2007-07-31 13:40:00,43.67,43.7,43.65,43.67,59900.0,29.062,29.082,29.0487,29.062,59900.0
2007-07-31 13:45:00,43.66,43.72,43.64,43.67,69400.0,29.0554,29.0953,29.0421,29.062,69400.0
2007-07-31 13:50:00,43.68,43.7,43.46,43.53,86800.0,29.0687,29.082,28.9223,28.9689,86800.0
2007-07-31 13:55:00,43.52,43.7,43.52,43.66,61900.0,28.9622,29.082,28.9622,29.0554,61900.0
2007-07-31 14:00:00,43.66,43.74,43.63,43.64,49100.0,29.0554,29.1086,29.0354,29.0421,49100.0
2007-07-31 14:05:00,43.63,43.65,43.54,43.55,39300.0,29.0354,29.0487,28.9755,28.9822,39300.0
2007-07-31 14:10:00,43.55,43.56,43.48,43.53,46100.0,28.9822,28.9888,28.9356,28.9689,46100.0
2007-07-31 14:15:00,43.53,43.59,43.42,43.45,73000.0,28.9689,29.0088,28.8957,28.9156,73000.0
2007-07-31 14:20:00,43.47,43.47,43.3,43.33,104200.0,28.9289,28.9289,28.8158,28.8358,104200.0
2007-07-31 14:25:00,43.33,43.42,43.25,43.32,83300.0,28.8358,28.8957,28.7825,28.8291,83300.0
2007-07-31 14:30:00,43.32,43.35,43.15,43.26,163300.0,28.8291,28.8491,28.716,28.7892,163300.0
2007-07-31 14:35:00,43.27,43.27,43.06,43.16,123200.0,28.7958,28.7958,28.6561,28.7226,123200.0
2007-07-31 14:40:00,43.15,43.32,43.15,43.31,95900.0,28.716,28.8291,28.716,28.8225,95900.0
2007-07-31 14:45:00,43.31,43.43,43.19,43.42,151100.0,28.8225,28.9023,28.7426,28.8957,151100.0
2007-07-31 14:50:00,43.42,43.44,43.29,43.44,221400.0,28.8957,28.909,28.8092,28.909,221400.0
2007-07-31 14:55:00,43.43,43.48,43.32,43.4,166300.0,28.9023,28.9356,28.8291,28.8824,166300.0
2007-07-31 15:00:00,43.4,43.58,43.38,43.46,163800.0,28.8824,29.0022,28.8691,28.9223,163800.0
2007-07-31 15:05:00,43.46,43.54,43.41,43.51,147600.0,28.9223,28.9755,28.889,28.9556,147600.0
2007-07-31 15:10:00,43.5,43.58,43.42,43.44,190200.0,28.9489,29.0022,28.8957,28.909,190200.0
2007-07-31 15:15:00,43.44,43.47,43.36,43.47,93700.0,28.909,28.9289,28.8557,28.9289,93700.0
2007-07-31 15:20:00,43.46,43.61,43.45,43.54,154400.0,28.9223,29.0221,28.9156,28.9755,154400.0
2007-07-31 15:25:00,43.53,43.6,43.49,43.49,131500.0,28.9689,29.0155,28.9423,28.9423,131500.0
2007-07-31 15:30:00,43.49,43.51,43.15,43.21,112100.0,28.9423,28.9556,28.716,28.7559,112100.0
2007-07-31 15:35:00,43.2,43.25,43.09,43.09,141000.0,28.7493,28.7825,28.6761,28.6761,141000.0
2007-07-31 15:40:00,43.1,43.16,42.91,42.95,311200.0,28.6827,28.7226,28.5563,28.5829,311200.0
2007-07-31 15:45:00,42.95,42.97,42.62,42.65,303500.0,28.5829,28.5962,28.3633,28.3832,303500.0
2007-07-31 15:50:00,42.66,42.86,42.62,42.69,429300.0,28.3899,28.523,28.3633,28.4099,429300.0
2007-07-31 15:55:00,42.69,42.72,42.57,42.57,414600.0,28.4099,28.4298,28.33,28.33,414600.0
2007-08-01 09:30:00,42.0,42.4,41.69,41.99,179300.0,27.9507,28.2169,27.7444,27.944,179300.0
2007-08-01 09:35:00,41.99,42.6,41.91,42.3,201900.0,27.944,28.35,27.8908,28.1503,201900.0
2007-08-01 09:40:00,42.29,42.36,41.77,41.85,175500.0,28.1437,28.1903,27.7976,27.8508,175500.0
2007-08-01 09:45:00,41.85,41.9,41.44,41.47,134000.0,27.8508,27.8841,27.578,27.598,134000.0
2007-08-01 09:50:00,41.46,41.63,41.42,41.58,326400.0,27.5913,27.7044,27.5647,27.6712,326400.0
2007-08-01 09:55:00,41.58,41.91,41.53,41.83,124600.0,27.6712,27.8908,27.6379,27.8375,124600.0
2007-08-01 10:00:00,41.83,42.2,41.66,41.91,115600.0,27.8375,28.0838,27.7244,27.8908,115600.0
2007-08-01 10:05:00,41.88,42.12,41.64,41.96,85200.0,27.8708,28.0305,27.7111,27.9241,85200.0
2007-08-01 10:10:00,41.97,42.48,41.97,42.31,87500.0,27.9307,28.2701,27.9307,28.157,87500.0
2007-08-01 10:15:00,42.32,42.4,42.22,42.36,57300.0,28.1636,28.2169,28.0971,28.1903,57300.0
2007-08-01 10:20:00,42.34,42.4,42.27,42.34,80400.0,28.1769,28.2169,28.1304,28.1769,80400.0
2007-08-01 10:25:00,42.35,42.4,42.12,42.24,122800.0,28.1836,28.2169,28.0305,28.1104,122800.0
2007-08-01 10:30:00,42.25,42.25,42.09,42.09,266900.0,28.117,28.117,28.0106,28.0106,266900.0
2007-08-01 10:35:00,42.09,42.09,41.92,41.95,141600.0,28.0106,28.0106,27.8974,27.9174,141600.0
2007-08-01 10:40:00,41.92,42.1,41.72,41.74,170100.0,27.8974,28.0172,27.7643,27.7776,170100.0
2007-08-01 10:45:00,41.74,41.75,41.46,41.59,138400.0,27.7776,27.7843,27.5913,27.6778,138400.0
2007-08-01 10:50:00,41.6,41.75,41.54,41.65,124700.0,27.6845,27.7843,27.6445,27.7178,124700.0
2007-08-01 10:55:00,41.66,41.69,41.54,41.58,119300.0,27.7244,27.7444,27.6445,27.6712,119300.0
2007-08-01 11:00:00,41.57,41.58,41.4,41.51,100700.0,27.6645,27.6712,27.5514,27.6246,100700.0
2007-08-01 11:05:00,41.52,41.69,41.49,41.65,129000.0,27.6312,27.7444,27.6113,27.7178,129000.0
2007-08-01 11:10:00,41.66,41.88,41.66,41.78,111300.0,27.7244,27.8708,27.7244,27.8043,111300.0
2007-08-01 11:15:00,41.78,41.93,41.73,41.89,113600.0,27.8043,27.9041,27.771,27.8775,113600.0
2007-08-01 11:20:00,41.89,41.92,41.71,41.71,62200.0,27.8775,27.8974,27.7577,27.7577,62200.0
2007-08-01 11:25:00,41.72,41.76,41.53,41.53,68200.0,27.7643,27.791,27.6379,27.6379,68200.0
2007-08-01 11:30:00,41.53,41.71,41.51,41.65,65200.0,27.6379,27.7577,27.6246,27.7178,65200.0
2007-08-01 11:35:00,41.65,41.75,41.64,41.7,93600.0,27.7178,27.7843,27.7111,27.751,93600.0
2007-08-01 11:40:00,41.71,41.76,41.59,41.66,75100.0,27.7577,27.791,27.6778,27.7244,75100.0
2007-08-01 11:45:00,41.67,41.67,41.4,41.42,96800.0,27.7311,27.7311,27.5514,27.5647,96800.0
2007-08-01 11:50:00,41.44,41.48,41.37,41.47,68500.0,27.578,27.6046,27.5314,27.598,68500.0
2007-08-01 11:55:00,41.48,41.66,41.48,41.59,128400.0,27.6046,27.7244,27.6046,27.6778,128400.0
2007-08-01 12:00:00,41.59,41.59,41.45,41.45,103200.0,27.6778,27.6778,27.5847,27.5847,103200.0
2007-08-01 12:05:00,41.46,41.52,41.4,41.51,59900.0,27.5913,27.6312,27.5514,27.6246,59900.0
2007-08-01 12:10:00,41.51,41.64,41.48,41.62,103900.0,27.6246,27.7111,27.6046,27.6978,103900.0
2007-08-01 12:15:00,41.6,41.88,41.6,41.76,78200.0,27.6845,27.8708,27.6845,27.791,78200.0
2007-08-01 12:20:00,41.77,41.79,41.62,41.62,35100.0,27.7976,27.8109,27.6978,27.6978,35100.0
2007-08-01 12:25:00,41.63,41.68,41.6,41.67,70700.0,27.7044,27.7377,27.6845,27.7311,70700.0
2007-08-01 12:30:00,41.67,41.74,41.61,41.69,70200.0,27.7311,27.7776,27.6911,27.7444,70200.0
2007-08-01 12:35:00,41.67,41.81,41.65,41.72,65800.0,27.7311,27.8242,27.7178,27.7643,65800.0
2007-08-01 12:40:00,41.73,41.74,41.62,41.63,40200.0,27.771,27.7776,27.6978,27.7044,40200.0
2007-08-01 12:45:00,41.62,41.67,41.53,41.62,52100.0,27.6978,27.7311,27.6379,27.6978,52100.0
2007-08-01 12:50:00,41.62,41.65,41.5,41.57,61400.0,27.6978,27.7178,27.6179,27.6645,61400.0
2007-08-01 12:55:00,41.58,41.65,41.54,41.6,33700.0,27.6712,27.7178,27.6445,27.6845,33700.0
2007-08-01 13:00:00,41.6,41.6,41.42,41.42,48100.0,27.6845,27.6845,27.5647,27.5647,48100.0
2007-08-01 13:05:00,41.42,41.46,41.29,41.33,110700.0,27.5647,27.5913,27.4782,27.5048,110700.0
2007-08-01 13:10:00,41.32,41.36,41.23,41.23,62700.0,27.4981,27.5248,27.4382,27.4382,62700.0
2007-08-01 13:15:00,41.22,41.3,41.08,41.1,83900.0,27.4316,27.4848,27.3384,27.3517,83900.0
2007-08-01 13:20:00,41.09,41.15,40.83,40.91,141100.0,27.3451,27.385,27.172,27.2253,141100.0
2007-08-01 13:25:00,40.9,40.98,40.82,40.88,162900.0,27.2186,27.2719,27.1654,27.2053,162900.0
2007-08-01 13:30:00,40.87,40.99,40.86,40.94,84800.0,27.1987,27.2785,27.192,27.2453,84800.0
2007-08-01 13:35:00,40.94,41.01,40.84,40.93,54700.0,27.2453,27.2918,27.1787,27.2386,54700.0
2007-08-01 13:40:00,40.93,41.13,40.91,40.92,101900.0,27.2386,27.3717,27.2253,27.2319,101900.0
2007-08-01 13:45:00,40.91,40.93,40.82,40.91,83400.0,27.2253,27.2386,27.1654,27.2253,83400.0
2007-08-01 13:50:00,40.92,41.09,40.89,41.08,64200.0,27.2319,27.3451,27.212,27.3384,64200.0
2007-08-01 13:55:00,41.08,41.08,40.95,41.04,50700.0,27.3384,27.3384,27.2519,27.3118,50700.0
2007-08-01 14:00:00,41.01,41.11,40.95,41.11,51600.0,27.2918,27.3584,27.2519,27.3584,51600.0
2007-08-01 14:05:00,41.11,41.21,41.09,41.17,55200.0,27.3584,27.4249,27.3451,27.3983,55200.0
2007-08-01 14:10:00,41.17,41.23,41.13,41.16,44400.0,27.3983,27.4382,27.3717,27.3917,44400.0
2007-08-01 14:15:00,41.16,41.16,41.03,41.13,59400.0,27.3917,27.3917,27.3051,27.3717,59400.0
2007-08-01 14:20:00,41.13,41.26,41.13,41.2,89900.0,27.3717,27.4582,27.3717,27.4183,89900.0
2007-08-01 14:25:00,41.21,42.25,41.14,41.2,124100.0,27.4249,28.117,27.3784,27.4183,124100.0
2007-08-01 14:30:00,41.2,41.42,41.19,41.4,153000.0,27.4183,27.5647,27.4116,27.5514,153000.0
2007-08-01 14:35:00,41.39,41.39,41.15,41.18,171000.0,27.5447,27.5447,27.385,27.405,171000.0
2007-08-01 14:40:00,41.17,41.26,41.09,41.09,231000.0,27.3983,27.4582,27.3451,27.3451,231000.0
2007-08-01 14:45:00,41.09,41.24,41.05,41.18,79200.0,27.3451,27.4449,27.3185,27.405,79200.0
2007-08-01 14:50:00,41.18,41.24,41.06,41.12,95600.0,27.405,27.4449,27.3251,27.365,95600.0
2007-08-01 14:55:00,41.13,41.13,40.67,40.83,459900.0,27.3717,27.3717,27.0656,27.172,459900.0
2007-08-01 15:00:00,40.84,41.0,40.75,40.86,269500.0,27.1787,27.2852,27.1188,27.192,269500.0
2007-08-01 15:05:00,40.87,40.88,40.56,40.62,219400.0,27.1987,27.2053,26.9924,27.0323,219400.0
2007-08-01 15:10:00,40.64,40.7,40.43,40.49,337500.0,27.0456,27.0855,26.9059,26.9458,337500.0
2007-08-01 15:15:00,40.49,40.54,40.22,40.46,339300.0,26.9458,26.9791,26.7661,26.9258,339300.0
2007-08-01 15:20:00,40.47,40.6,40.37,40.6,266200.0,26.9325,27.019,26.8659,27.019,266200.0
2007-08-01 15:25:00,40.6,40.76,40.48,40.74,537300.0,27.019,27.1255,26.9391,27.1122,537300.0
2007-08-01 15:30:00,40.74,40.82,40.58,40.69,515500.0,27.1122,27.1654,27.0057,27.0789,515500.0
2007-08-01 15:35:00,40.68,40.97,40.67,40.97,320800.0,27.0722,27.2652,27.0656,27.2652,320800.0
2007-08-01 15:40:00,40.96,41.28,40.88,41.28,282800.0,27.2586,27.4715,27.2053,27.4715,282800.0
2007-08-01 15:45:00,41.28,41.48,41.24,41.45,409300.0,27.4715,27.6046,27.4449,27.5847,409300.0
2007-08-01 15:50:00,41.44,41.76,41.41,41.71,485800.0,27.578,27.791,27.558,27.7577,485800.0
2007-08-01 15:55:00,41.69,42.2,41.68,41.98,639200.0,27.7444,28.0838,27.7377,27.9374,639200.0
2007-08-02 09:30:00,41.22,42.14,41.08,42.05,171300.0,27.4316,28.0438,27.3384,27.9839,171300.0
2007-08-02 09:35:00,42.05,42.24,41.92,42.18,82700.0,27.9839,28.1104,27.8974,28.0705,82700.0
2007-08-02 09:40:00,42.21,42.65,42.19,42.56,57800.0,28.0904,28.3832,28.0771,28.3233,57800.0
2007-08-02 09:45:00,42.56,42.73,42.55,42.7,63100.0,28.3233,28.4365,28.3167,28.4165,63100.0
2007-08-02 09:50:00,42.7,42.82,42.56,42.77,200800.0,28.4165,28.4964,28.3233,28.4631,200800.0
2007-08-02 09:55:00,42.76,42.83,42.69,42.72,104600.0,28.4564,28.503,28.4099,28.4298,104600.0
2007-08-02 10:00:00,42.72,42.78,42.6,42.6,54200.0,28.4298,28.4698,28.35,28.35,54200.0
2007-08-02 10:05:00,42.58,42.6,42.22,42.3,85200.0,28.3367,28.35,28.0971,28.1503,85200.0
2007-08-02 10:10:00,42.3,42.36,42.05,42.23,113600.0,28.1503,28.1903,27.9839,28.1037,113600.0
2007-08-02 10:15:00,42.25,42.32,42.12,42.12,71000.0,28.117,28.1636,28.0305,28.0305,71000.0
2007-08-02 10:20:00,42.14,42.36,42.09,42.34,79100.0,28.0438,28.1903,28.0106,28.1769,79100.0
2007-08-02 10:25:00,42.35,42.59,42.32,42.59,59800.0,28.1836,28.3433,28.1636,28.3433,59800.0
2007-08-02 10:30:00,42.6,42.79,42.5,42.67,57000.0,28.35,28.4764,28.2834,28.3966,57000.0
2007-08-02 10:35:00,42.63,42.68,42.57,42.64,32900.0,28.3699,28.4032,28.33,28.3766,32900.0
2007-08-02 10:40:00,42.62,42.64,42.54,42.59,42100.0,28.3633,28.3766,28.31,28.3433,42100.0
2007-08-02 10:45:00,42.59,42.59,42.45,42.53,28600.0,28.3433,28.3433,28.2501,28.3034,28600.0
2007-08-02 10:50:00,42.53,42.66,42.53,42.63,44300.0,28.3034,28.3899,28.3034,28.3699,44300.0
2007-08-02 10:55:00,42.63,42.63,42.44,42.48,47300.0,28.3699,28.3699,28.2435,28.2701,47300.0
2007-08-02 11:00:00,42.47,42.5,42.33,42.35,67800.0,28.2635,28.2834,28.1703,28.1836,67800.0
2007-08-02 11:05:00,42.35,42.37,42.23,42.23,51300.0,28.1836,28.1969,28.1037,28.1037,51300.0
2007-08-02 11:10:00,42.21,42.3,42.2,42.3,41100.0,28.0904,28.1503,28.0838,28.1503,41100.0
2007-08-02 11:15:00,42.3,42.47,42.3,42.45,73200.0,28.1503,28.2635,28.1503,28.2501,73200.0
2007-08-02 11:20:00,42.44,42.46,42.33,42.45,65600.0,28.2435,28.2568,28.1703,28.2501,65600.0
2007-08-02 11:25:00,42.44,42.52,42.4,42.51,38200.0,28.2435,28.2967,28.2169,28.2901,38200.0
2007-08-02 11:30:00,42.51,42.62,42.5,42.59,58400.0,28.2901,28.3633,28.2834,28.3433,58400.0
2007-08-02 11:35:00,42.59,42.59,42.44,42.45,39500.0,28.3433,28.3433,28.2435,28.2501,39500.0
2007-08-02 11:40:00,42.46,42.51,42.43,42.49,43700.0,28.2568,28.2901,28.2368,28.2768,43700.0
2007-08-02 11:45:00,42.49,42.58,42.47,42.54,23900.0,28.2768,28.3367,28.2635,28.31,23900.0
2007-08-02 11:50:00,42.54,42.66,42.54,42.65,47000.0,28.31,28.3899,28.31,28.3832,47000.0
2007-08-02 11:55:00,42.65,42.81,42.65,42.81,83200.0,28.3832,28.4897,28.3832,28.4897,83200.0
2007-08-02 12:00:00,42.81,42.82,42.69,42.72,44800.0,28.4897,28.4964,28.4099,28.4298,44800.0
2007-08-02 12:05:00,42.72,42.85,42.71,42.82,54100.0,28.4298,28.5163,28.4232,28.4964,54100.0
2007-08-02 12:10:00,42.81,42.92,42.79,42.86,82400.0,28.4897,28.5629,28.4764,28.523,82400.0
2007-08-02 12:15:00,42.85,42.87,42.7,42.72,55200.0,28.5163,28.5297,28.4165,28.4298,55200.0
2007-08-02 12:20:00,42.72,42.72,42.67,42.69,21100.0,28.4298,28.4298,28.3966,28.4099,21100.0
2007-08-02 12:25:00,42.68,42.71,42.64,42.64,33000.0,28.4032,28.4232,28.3766,28.3766,33000.0
2007-08-02 12:30:00,42.65,42.68,42.59,42.65,36600.0,28.3832,28.4032,28.3433,28.3832,36600.0
2007-08-02 12:35:00,42.65,42.65,42.56,42.63,29000.0,28.3832,28.3832,28.3233,28.3699,29000.0
2007-08-02 12:40:00,42.63,42.7,42.6,42.65,25100.0,28.3699,28.4165,28.35,28.3832,25100.0
2007-08-02 12:45:00,42.65,42.66,42.55,42.6,48900.0,28.3832,28.3899,28.3167,28.35,48900.0
2007-08-02 12:50:00,42.59,42.62,42.54,42.56,27700.0,28.3433,28.3633,28.31,28.3233,27700.0
2007-08-02 12:55:00,42.57,42.58,42.45,42.45,27500.0,28.33,28.3367,28.2501,28.2501,27500.0
2007-08-02 13:00:00,42.44,42.52,42.3,42.3,66700.0,28.2435,28.2967,28.1503,28.1503,66700.0
2007-08-02 13:05:00,42.3,42.34,42.19,42.34,89600.0,28.1503,28.1769,28.0771,28.1769,89600.0
2007-08-02 13:10:00,42.34,42.4,42.29,42.34,36600.0,28.1769,28.2169,28.1437,28.1769,36600.0
2007-08-02 13:15:00,42.35,42.4,42.2,42.35,66400.0,28.1836,28.2169,28.0838,28.1836,66400.0
2007-08-02 13:20:00,42.35,42.35,42.2,42.21,33500.0,28.1836,28.1836,28.0838,28.0904,33500.0
2007-08-02 13:25:00,42.2,42.31,42.13,42.28,38800.0,28.0838,28.157,28.0372,28.137,38800.0
2007-08-02 13:30:00,42.28,42.58,42.28,42.58,71400.0,28.137,28.3367,28.137,28.3367,71400.0
2007-08-02 13:35:00,42.57,42.58,42.28,42.31,67500.0,28.33,28.3367,28.137,28.157,67500.0
2007-08-02 13:40:00,42.31,42.38,42.26,42.36,60500.0,28.157,28.2036,28.1237,28.1903,60500.0
2007-08-02 13:45:00,42.36,42.37,42.2,42.2,35900.0,28.1903,28.1969,28.0838,28.0838,35900.0
2007-08-02 13:50:00,42.2,42.41,42.19,42.38,57100.0,28.0838,28.2235,28.0771,28.2036,57100.0
2007-08-02 13:55:00,42.38,42.45,42.33,42.38,34200.0,28.2036,28.2501,28.1703,28.2036,34200.0
2007-08-02 14:00:00,42.38,42.56,42.38,42.49,35400.0,28.2036,28.3233,28.2036,28.2768,35400.0
2007-08-02 14:05:00,42.5,42.51,42.4,42.46,39200.0,28.2834,28.2901,28.2169,28.2568,39200.0
2007-08-02 14:10:00,42.46,42.47,42.3,42.41,29500.0,28.2568,28.2635,28.1503,28.2235,29500.0
2007-08-02 14:15:00,42.42,42.42,42.25,42.32,35800.0,28.2302,28.2302,28.117,28.1636,35800.0
2007-08-02 14:20:00,42.33,42.37,42.3,42.3,24400.0,28.1703,28.1969,28.1503,28.1503,24400.0
2007-08-02 14:25:00,42.27,42.3,42.18,42.25,42900.0,28.1304,28.1503,28.0705,28.117,42900.0
2007-08-02 14:30:00,42.25,42.37,42.23,42.23,48300.0,28.117,28.1969,28.1037,28.1037,48300.0
2007-08-02 14:35:00,42.23,42.24,42.09,42.1,63200.0,28.1037,28.1104,28.0106,28.0172,63200.0
2007-08-02 14:40:00,42.09,42.24,42.07,42.18,59000.0,28.0106,28.1104,27.9973,28.0705,59000.0
2007-08-02 14:45:00,42.18,42.21,42.12,42.19,64400.0,28.0705,28.0904,28.0305,28.0771,64400.0
2007-08-02 14:50:00,42.19,42.23,42.13,42.15,46400.0,28.0771,28.1037,28.0372,28.0505,46400.0
2007-08-02 14:55:00,42.13,42.14,41.97,42.04,104100.0,28.0372,28.0438,27.9307,27.9773,104100.0
2007-08-02 15:00:00,42.04,42.12,41.96,42.1,57500.0,27.9773,28.0305,27.9241,28.0172,57500.0
2007-08-02 15:05:00,42.1,42.23,42.09,42.23,71700.0,28.0172,28.1037,28.0106,28.1037,71700.0
2007-08-02 15:10:00,42.24,42.26,42.1,42.13,83500.0,28.1104,28.1237,28.0172,28.0372,83500.0
2007-08-02 15:15:00,42.12,42.18,42.1,42.17,44300.0,28.0305,28.0705,28.0172,28.0638,44300.0
2007-08-02 15:20:00,42.18,42.31,42.18,42.28,79200.0,28.0705,28.157,28.0705,28.137,79200.0
2007-08-02 15:25:00,42.29,42.58,42.27,42.55,136500.0,28.1437,28.3367,28.1304,28.3167,136500.0
2007-08-02 15:30:00,42.54,42.59,42.43,42.58,175000.0,28.31,28.3433,28.2368,28.3367,175000.0
2007-08-02 15:35:00,42.58,42.59,42.43,42.49,94100.0,28.3367,28.3433,28.2368,28.2768,94100.0
2007-08-02 15:40:00,42.5,42.52,42.37,42.39,118500.0,28.2834,28.2967,28.1969,28.2102,118500.0
2007-08-02 15:45:00,42.38,42.47,42.36,42.45,154900.0,28.2036,28.2635,28.1903,28.2501,154900.0
2007-08-02 15:50:00,42.45,42.47,42.29,42.29,164300.0,28.2501,28.2635,28.1437,28.1437,164300.0
2007-08-02 15:55:00,42.29,42.43,42.27,42.41,183000.0,28.1437,28.2368,28.1304,28.2235,183000.0
2007-08-03 09:30:00,43.2,43.22,42.0,42.18,98100.0,28.7493,28.7626,27.9507,28.0705,98100.0
2007-08-03 09:35:00,42.18,42.81,42.17,42.8,66900.0,28.0705,28.4897,28.0638,28.4831,66900.0
2007-08-03 09:40:00,42.8,42.9,42.45,42.48,56200.0,28.4831,28.5496,28.2501,28.2701,56200.0
2007-08-03 09:45:00,42.48,42.56,42.28,42.28,58500.0,28.2701,28.3233,28.137,28.137,58500.0
2007-08-03 09:50:00,42.29,42.39,42.25,42.26,31800.0,28.1437,28.2102,28.117,28.1237,31800.0
2007-08-03 09:55:00,42.27,42.29,41.95,42.05,53900.0,28.1304,28.1437,27.9174,27.9839,53900.0
2007-08-03 10:00:00,42.05,42.2,41.92,42.14,80200.0,27.9839,28.0838,27.8974,28.0438,80200.0
2007-08-03 10:05:00,42.13,42.28,42.01,42.27,97600.0,28.0372,28.137,27.9573,28.1304,97600.0
2007-08-03 10:10:00,42.27,42.3,42.14,42.14,150300.0,28.1304,28.1503,28.0438,28.0438,150300.0
2007-08-03 10:15:00,42.14,42.18,41.98,42.0,122800.0,28.0438,28.0705,27.9374,27.9507,122800.0
2007-08-03 10:20:00,42.0,42.1,41.97,42.0,137500.0,27.9507,28.0172,27.9307,27.9507,137500.0
2007-08-03 10:25:00,42.0,42.05,41.95,41.95,180600.0,27.9507,27.9839,27.9174,27.9174,180600.0
2007-08-03 10:30:00,41.96,42.02,41.92,41.95,200200.0,27.9241,27.964,27.8974,27.9174,200200.0
2007-08-03 10:35:00,41.94,41.95,41.77,41.82,319600.0,27.9107,27.9174,27.7976,27.8309,319600.0
2007-08-03 10:40:00,41.81,41.84,41.61,41.63,101600.0,27.8242,27.8442,27.6911,27.7044,101600.0
2007-08-03 10:45:00,41.63,41.67,41.55,41.55,129900.0,27.7044,27.7311,27.6512,27.6512,129900.0
2007-08-03 10:50:00,41.55,41.81,41.55,41.79,128900.0,27.6512,27.8242,27.6512,27.8109,128900.0
2007-08-03 10:55:00,41.79,41.82,41.66,41.72,138800.0,27.8109,27.8309,27.7244,27.7643,138800.0
2007-08-03 11:00:00,41.72,41.83,41.72,41.76,128600.0,27.7643,27.8375,27.7643,27.791,128600.0
2007-08-03 11:05:00,41.76,41.83,41.73,41.75,85000.0,27.791,27.8375,27.771,27.7843,85000.0
2007-08-03 11:10:00,41.75,41.84,41.64,41.75,106200.0,27.7843,27.8442,27.7111,27.7843,106200.0
2007-08-03 11:15:00,41.75,41.8,41.59,41.65,72400.0,27.7843,27.8176,27.6778,27.7178,72400.0
2007-08-03 11:20:00,41.65,41.73,41.64,41.67,66100.0,27.7178,27.771,27.7111,27.7311,66100.0
2007-08-03 11:25:00,41.66,41.76,41.61,41.75,167100.0,27.7244,27.791,27.6911,27.7843,167100.0
2007-08-03 11:30:00,41.75,41.78,41.69,41.78,108700.0,27.7843,27.8043,27.7444,27.8043,108700.0
2007-08-03 11:35:00,41.78,41.8,41.7,41.75,192000.0,27.8043,27.8176,27.751,27.7843,192000.0
2007-08-03 11:40:00,41.75,41.76,41.67,41.7,119300.0,27.7843,27.791,27.7311,27.751,119300.0
2007-08-03 11:45:00,41.7,41.94,41.7,41.92,74800.0,27.751,27.9107,27.751,27.8974,74800.0
2007-08-03 11:50:00,41.92,42.05,41.9,42.02,79100.0,27.8974,27.9839,27.8841,27.964,79100.0
2007-08-03 11:55:00,42.02,42.18,42.0,42.07,126500.0,27.964,28.0705,27.9507,27.9973,126500.0
2007-08-03 12:00:00,42.06,42.11,42.03,42.05,114000.0,27.9906,28.0239,27.9706,27.9839,114000.0
2007-08-03 12:05:00,42.05,42.1,41.97,42.08,106100.0,27.9839,28.0172,27.9307,28.0039,106100.0
2007-08-03 12:10:00,42.09,42.2,42.01,42.09,107700.0,28.0106,28.0838,27.9573,28.0106,107700.0
2007-08-03 12:15:00,42.08,42.16,42.01,42.05,54700.0,28.0039,28.0572,27.9573,27.9839,54700.0
2007-08-03 12:20:00,42.05,42.06,41.92,41.94,57000.0,27.9839,27.9906,27.8974,27.9107,57000.0
2007-08-03 12:25:00,41.95,41.98,41.85,41.85,69000.0,27.9174,27.9374,27.8508,27.8508,69000.0
2007-08-03 12:30:00,41.85,41.86,41.64,41.67,214000.0,27.8508,27.8575,27.7111,27.7311,214000.0
2007-08-03 12:35:00,41.66,41.72,41.58,41.72,182600.0,27.7244,27.7643,27.6712,27.7643,182600.0
2007-08-03 12:40:00,41.72,41.77,41.67,41.74,86500.0,27.7643,27.7976,27.7311,27.7776,86500.0
2007-08-03 12:45:00,41.74,41.74,41.58,41.67,155500.0,27.7776,27.7776,27.6712,27.7311,155500.0
2007-08-03 12:50:00,41.68,41.76,41.65,41.67,189500.0,27.7377,27.791,27.7178,27.7311,189500.0
2007-08-03 12:55:00,41.66,41.66,41.55,41.56,145000.0,27.7244,27.7244,27.6512,27.6579,145000.0
2007-08-03 13:00:00,41.57,41.64,41.54,41.59,118100.0,27.6645,27.7111,27.6445,27.6778,118100.0
2007-08-03 13:05:00,41.59,41.6,41.46,41.48,156500.0,27.6778,27.6845,27.5913,27.6046,156500.0
2007-08-03 13:10:00,41.48,41.51,41.45,41.48,175700.0,27.6046,27.6246,27.5847,27.6046,175700.0
2007-08-03 13:15:00,41.47,41.51,41.44,41.47,152900.0,27.598,27.6246,27.578,27.598,152900.0
2007-08-03 13:20:00,41.48,41.51,41.46,41.5,100600.0,27.6046,27.6246,27.5913,27.6179,100600.0
2007-08-03 13:25:00,41.49,41.51,41.42,41.43,105100.0,27.6113,27.6246,27.5647,27.5713,105100.0
2007-08-03 13:30:00,41.43,41.44,41.34,41.39,141900.0,27.5713,27.578,27.5114,27.5447,141900.0
2007-08-03 13:35:00,41.39,41.41,41.3,41.41,95500.0,27.5447,27.558,27.4848,27.558,95500.0
2007-08-03 13:40:00,41.41,41.45,41.37,41.38,59600.0,27.558,27.5847,27.5314,27.5381,59600.0
2007-08-03 13:45:00,41.38,41.43,41.37,41.38,130400.0,27.5381,27.5713,27.5314,27.5381,130400.0
2007-08-03 13:50:00,41.38,41.42,41.38,41.4,73900.0,27.5381,27.5647,27.5381,27.5514,73900.0
2007-08-03 13:55:00,41.4,41.47,41.39,41.4,265400.0,27.5514,27.598,27.5447,27.5514,265400.0
2007-08-03 14:00:00,41.41,41.69,41.41,41.61,192000.0,27.558,27.7444,27.558,27.6911,192000.0
2007-08-03 14:05:00,41.6,41.65,41.45,41.47,173200.0,27.6845,27.7178,27.5847,27.598,173200.0
2007-08-03 14:10:00,41.47,41.5,41.3,41.35,161200.0,27.598,27.6179,27.4848,27.5181,161200.0
2007-08-03 14:15:00,41.35,41.35,41.09,41.17,179500.0,27.5181,27.5181,27.3451,27.3983,179500.0
2007-08-03 14:20:00,41.17,41.18,41.02,41.05,115100.0,27.3983,27.405,27.2985,27.3185,115100.0
2007-08-03 14:25:00,41.04,41.04,40.72,40.73,196500.0,27.3118,27.3118,27.0988,27.1055,196500.0
2007-08-03 14:30:00,40.74,40.89,40.74,40.82,158200.0,27.1122,27.212,27.1122,27.1654,158200.0
2007-08-03 14:35:00,40.82,40.97,40.8,40.84,132300.0,27.1654,27.2652,27.1521,27.1787,132300.0
2007-08-03 14:40:00,40.85,40.92,40.83,40.83,96900.0,27.1854,27.2319,27.172,27.172,96900.0
2007-08-03 14:45:00,40.82,40.94,40.79,40.88,224800.0,27.1654,27.2453,27.1454,27.2053,224800.0
2007-08-03 14:50:00,40.87,41.11,40.86,41.05,230000.0,27.1987,27.3584,27.192,27.3185,230000.0
2007-08-03 14:55:00,41.05,41.1,40.99,41.0,151100.0,27.3185,27.3517,27.2785,27.2852,151100.0
2007-08-03 15:00:00,41.0,41.02,40.77,40.85,120100.0,27.2852,27.2985,27.1321,27.1854,120100.0
2007-08-03 15:05:00,40.85,40.96,40.85,40.91,80100.0,27.1854,27.2586,27.1854,27.2253,80100.0
2007-08-03 15:10:00,40.92,41.11,40.91,41.03,78300.0,27.2319,27.3584,27.2253,27.3051,78300.0
2007-08-03 15:15:00,41.03,41.07,40.96,41.06,117900.0,27.3051,27.3318,27.2586,27.3251,117900.0
2007-08-03 15:20:00,41.06,41.17,40.94,40.94,128900.0,27.3251,27.3983,27.2453,27.2453,128900.0
2007-08-03 15:25:00,40.94,41.06,40.82,40.84,133800.0,27.2453,27.3251,27.1654,27.1787,133800.0
2007-08-03 15:30:00,40.84,41.05,40.84,41.03,139600.0,27.1787,27.3185,27.1787,27.3051,139600.0
2007-08-03 15:35:00,41.03,41.04,40.85,40.85,131900.0,27.3051,27.3118,27.1854,27.1854,131900.0
2007-08-03 15:40:00,40.86,40.97,40.75,40.95,266000.0,27.192,27.2652,27.1188,27.2519,266000.0
2007-08-03 15:45:00,40.95,41.0,40.92,40.99,283200.0,27.2519,27.2852,27.2319,27.2785,283200.0
2007-08-03 15:50:00,40.98,41.09,40.8,40.8,217300.0,27.2719,27.3451,27.1521,27.1521,217300.0
2007-08-03 15:55:00,40.8,40.86,40.51,40.65,335200.0,27.1521,27.192,26.9591,27.0523,335200.0
2007-08-06 09:30:00,40.93,40.98,40.69,40.85,112200.0,27.2386,27.2719,27.0789,27.1854,112200.0
2007-08-06 09:35:00,40.84,40.96,40.78,40.81,138400.0,27.1787,27.2586,27.1388,27.1587,138400.0
2007-08-06 09:40:00,40.82,40.92,40.57,40.58,176100.0,27.1654,27.2319,26.999,27.0057,176100.0
2007-08-06 09:45:00,40.57,40.6,40.41,40.5,192800.0,26.999,27.019,26.8925,26.9524,192800.0
2007-08-06 09:50:00,40.5,40.56,40.26,40.54,223200.0,26.9524,26.9924,26.7927,26.9791,223200.0
2007-08-06 09:55:00,40.56,40.79,40.5,40.75,278100.0,26.9924,27.1454,26.9524,27.1188,278100.0
2007-08-06 10:00:00,40.75,40.95,40.72,40.89,321100.0,27.1188,27.2519,27.0988,27.212,321100.0
2007-08-06 10:05:00,40.89,41.13,40.85,40.97,135500.0,27.212,27.3717,27.1854,27.2652,135500.0
2007-08-06 10:10:00,40.96,41.01,40.84,41.0,76600.0,27.2586,27.2918,27.1787,27.2852,76600.0
2007-08-06 10:15:00,40.99,41.17,40.91,40.93,80500.0,27.2785,27.3983,27.2253,27.2386,80500.0
2007-08-06 10:20:00,40.92,41.0,40.78,40.8,93800.0,27.2319,27.2852,27.1388,27.1521,93800.0
2007-08-06 10:25:00,40.8,40.87,40.6,40.7,92200.0,27.1521,27.1987,27.019,27.0855,92200.0
2007-08-06 10:30:00,40.68,40.77,40.56,40.56,96700.0,27.0722,27.1321,26.9924,26.9924,96700.0
2007-08-06 10:35:00,40.56,40.8,40.54,40.79,96000.0,26.9924,27.1521,26.9791,27.1454,96000.0
2007-08-06 10:40:00,40.78,40.78,40.57,40.7,104300.0,27.1388,27.1388,26.999,27.0855,104300.0
2007-08-06 10:45:00,40.7,40.9,40.59,40.9,93800.0,27.0855,27.2186,27.0123,27.2186,93800.0
2007-08-06 10:50:00,40.89,40.93,40.83,40.85,123100.0,27.212,27.2386,27.172,27.1854,123100.0
2007-08-06 10:55:00,40.85,40.91,40.82,40.89,110000.0,27.1854,27.2253,27.1654,27.212,110000.0
2007-08-06 11:00:00,40.88,40.95,40.82,40.91,108100.0,27.2053,27.2519,27.1654,27.2253,108100.0
2007-08-06 11:05:00,40.9,41.06,40.9,41.03,49800.0,27.2186,27.3251,27.2186,27.3051,49800.0
2007-08-06 11:10:00,41.02,41.3,41.02,41.21,92700.0,27.2985,27.4848,27.2985,27.4249,92700.0
2007-08-06 11:15:00,41.21,41.36,41.19,41.28,74400.0,27.4249,27.5248,27.4116,27.4715,74400.0
2007-08-06 11:20:00,41.28,41.53,41.27,41.52,107100.0,27.4715,27.6379,27.4649,27.6312,107100.0
2007-08-06 11:25:00,41.53,41.64,41.46,41.62,122300.0,27.6379,27.7111,27.5913,27.6978,122300.0
2007-08-06 11:30:00,41.61,41.7,41.6,41.64,91600.0,27.6911,27.751,27.6845,27.7111,91600.0
2007-08-06 11:35:00,41.66,41.69,41.56,41.59,70500.0,27.7244,27.7444,27.6579,27.6778,70500.0
2007-08-06 11:40:00,41.58,41.64,41.48,41.53,60200.0,27.6712,27.7111,27.6046,27.6379,60200.0
2007-08-06 11:45:00,41.53,41.82,41.53,41.76,129100.0,27.6379,27.8309,27.6379,27.791,129100.0
2007-08-06 11:50:00,41.77,42.02,41.75,42.0,176800.0,27.7976,27.964,27.7843,27.9507,176800.0
2007-08-06 11:55:00,42.0,42.06,41.96,41.98,159700.0,27.9507,27.9906,27.9241,27.9374,159700.0
2007-08-06 12:00:00,41.99,42.13,41.95,42.09,100800.0,27.944,28.0372,27.9174,28.0106,100800.0
2007-08-06 12:05:00,42.09,42.3,42.07,42.27,143300.0,28.0106,28.1503,27.9973,28.1304,143300.0
2007-08-06 12:10:00,42.27,42.58,42.26,42.56,152700.0,28.1304,28.3367,28.1237,28.3233,152700.0
2007-08-06 12:15:00,42.56,42.59,42.38,42.4,162100.0,28.3233,28.3433,28.2036,28.2169,162100.0
2007-08-06 12:20:00,42.4,42.43,42.16,42.22,98800.0,28.2169,28.2368,28.0572,28.0971,98800.0
2007-08-06 12:25:00,42.22,42.27,42.15,42.17,85500.0,28.0971,28.1304,28.0505,28.0638,85500.0
2007-08-06 12:30:00,42.16,42.18,42.11,42.17,61300.0,28.0572,28.0705,28.0239,28.0638,61300.0
2007-08-06 12:35:00,42.18,42.36,42.17,42.3,163600.0,28.0705,28.1903,28.0638,28.1503,163600.0
2007-08-06 12:40:00,42.3,42.39,42.27,42.34,79200.0,28.1503,28.2102,28.1304,28.1769,79200.0
2007-08-06 12:45:00,42.34,42.4,42.31,42.31,101700.0,28.1769,28.2169,28.157,28.157,101700.0
2007-08-06 12:50:00,42.31,42.33,42.2,42.22,87700.0,28.157,28.1703,28.0838,28.0971,87700.0
2007-08-06 12:55:00,42.22,42.25,42.16,42.23,76500.0,28.0971,28.117,28.0572,28.1037,76500.0
2007-08-06 13:00:00,42.22,42.22,42.18,42.18,66300.0,28.0971,28.0971,28.0705,28.0705,66300.0
2007-08-06 13:05:00,42.19,42.19,41.88,41.91,125200.0,28.0771,28.0771,27.8708,27.8908,125200.0
2007-08-06 13:10:00,41.9,41.97,41.77,41.97,112200.0,27.8841,27.9307,27.7976,27.9307,112200.0
2007-08-06 13:15:00,41.96,42.04,41.84,42.01,99000.0,27.9241,27.9773,27.8442,27.9573,99000.0
2007-08-06 13:20:00,41.99,42.11,41.94,42.09,40800.0,27.944,28.0239,27.9107,28.0106,40800.0
2007-08-06 13:25:00,42.09,42.19,42.09,42.13,40300.0,28.0106,28.0771,28.0106,28.0372,40300.0
2007-08-06 13:30:00,42.11,42.11,41.94,41.98,49000.0,28.0239,28.0239,27.9107,27.9374,49000.0
2007-08-06 13:35:00,41.97,42.09,41.9,42.03,39100.0,27.9307,28.0106,27.8841,27.9706,39100.0
2007-08-06 13:40:00,42.04,42.13,42.03,42.05,62500.0,27.9773,28.0372,27.9706,27.9839,62500.0
2007-08-06 13:45:00,42.04,42.04,41.92,41.92,60500.0,27.9773,27.9773,27.8974,27.8974,60500.0
2007-08-06 13:50:00,41.92,42.18,41.92,42.16,66300.0,27.8974,28.0705,27.8974,28.0572,66300.0
2007-08-06 13:55:00,42.16,42.23,42.14,42.19,63200.0,28.0572,28.1037,28.0438,28.0771,63200.0
2007-08-06 14:00:00,42.19,42.19,42.03,42.03,75800.0,28.0771,28.0771,27.9706,27.9706,75800.0
2007-08-06 14:05:00,42.03,42.3,42.03,42.28,103400.0,27.9706,28.1503,27.9706,28.137,103400.0
2007-08-06 14:10:00,42.27,42.28,42.07,42.22,86200.0,28.1304,28.137,27.9973,28.0971,86200.0
2007-08-06 14:15:00,42.24,42.43,42.2,42.35,101800.0,28.1104,28.2368,28.0838,28.1836,101800.0
2007-08-06 14:20:00,42.35,42.42,42.23,42.25,111700.0,28.1836,28.2302,28.1037,28.117,111700.0
2007-08-06 14:25:00,42.25,42.32,42.09,42.22,162900.0,28.117,28.1636,28.0106,28.0971,162900.0
2007-08-06 14:30:00,42.22,42.28,42.11,42.17,171500.0,28.0971,28.137,28.0239,28.0638,171500.0
2007-08-06 14:35:00,42.17,42.4,42.12,42.39,83900.0,28.0638,28.2169,28.0305,28.2102,83900.0
2007-08-06 14:40:00,42.4,42.79,42.4,42.76,148300.0,28.2169,28.4764,28.2169,28.4564,148300.0
2007-08-06 14:45:00,42.76,42.79,42.65,42.67,84900.0,28.4564,28.4764,28.3832,28.3966,84900.0
2007-08-06 14:50:00,42.67,42.72,42.64,42.72,95700.0,28.3966,28.4298,28.3766,28.4298,95700.0
2007-08-06 14:55:00,42.72,42.72,42.5,42.5,78100.0,28.4298,28.4298,28.2834,28.2834,78100.0
2007-08-06 15:00:00,42.49,42.62,42.46,42.59,95300.0,28.2768,28.3633,28.2568,28.3433,95300.0
2007-08-06 15:05:00,42.58,42.81,42.56,42.8,113600.0,28.3367,28.4897,28.3233,28.4831,113600.0
2007-08-06 15:10:00,42.8,42.89,42.79,42.85,95500.0,28.4831,28.543,28.4764,28.5163,95500.0
2007-08-06 15:15:00,42.85,42.96,42.83,42.92,49800.0,28.5163,28.5895,28.503,28.5629,49800.0
2007-08-06 15:20:00,42.92,42.92,42.8,42.85,63800.0,28.5629,28.5629,28.4831,28.5163,63800.0
2007-08-06 15:25:00,42.84,42.9,42.8,42.9,55100.0,28.5097,28.5496,28.4831,28.5496,55100.0
2007-08-06 15:30:00,42.89,42.91,42.72,42.72,111800.0,28.543,28.5563,28.4298,28.4298,111800.0
2007-08-06 15:35:00,42.72,42.84,42.69,42.84,94000.0,28.4298,28.5097,28.4099,28.5097,94000.0
2007-08-06 15:40:00,42.85,43.17,42.85,43.14,205000.0,28.5163,28.7293,28.5163,28.7093,205000.0
2007-08-06 15:45:00,43.14,43.42,43.13,43.3,258400.0,28.7093,28.8957,28.7027,28.8158,258400.0
2007-08-06 15:50:00,43.29,43.34,43.14,43.27,243800.0,28.8092,28.8424,28.7093,28.7958,243800.0
2007-08-06 15:55:00,43.27,43.48,43.26,43.37,322200.0,28.7958,28.9356,28.7892,28.8624,322200.0
2007-08-07 09:30:00,42.75,43.25,42.67,42.74,138200.0,28.4498,28.7825,28.3966,28.4431,138200.0
2007-08-07 09:35:00,42.74,42.89,42.65,42.81,42800.0,28.4431,28.543,28.3832,28.4897,42800.0
2007-08-07 09:40:00,42.8,42.92,42.75,42.9,38200.0,28.4831,28.5629,28.4498,28.5496,38200.0
2007-08-07 09:45:00,42.92,43.04,42.85,42.88,65000.0,28.5629,28.6428,28.5163,28.5363,65000.0
2007-08-07 09:50:00,42.89,43.14,42.89,43.05,60300.0,28.543,28.7093,28.543,28.6494,60300.0
2007-08-07 09:55:00,43.05,43.44,43.0,43.36,80700.0,28.6494,28.909,28.6162,28.8557,80700.0
2007-08-07 10:00:00,43.37,43.85,43.32,43.81,132100.0,28.8624,29.1818,28.8291,29.1552,132100.0
2007-08-07 10:05:00,43.81,43.98,43.76,43.92,144600.0,29.1552,29.2683,29.1219,29.2284,144600.0
2007-08-07 10:10:00,43.92,43.97,43.67,43.81,199800.0,29.2284,29.2617,29.062,29.1552,199800.0
2007-08-07 10:15:00,43.81,43.92,43.81,43.88,54200.0,29.1552,29.2284,29.1552,29.2018,54200.0
2007-08-07 10:20:00,43.88,43.91,43.83,43.88,62500.0,29.2018,29.2218,29.1685,29.2018,62500.0
2007-08-07 10:25:00,43.86,43.97,43.84,43.95,56100.0,29.1885,29.2617,29.1752,29.2484,56100.0
2007-08-07 10:30:00,43.95,44.01,43.87,44.0,118200.0,29.2484,29.2883,29.1951,29.2817,118200.0
2007-08-07 10:35:00,44.01,44.03,43.89,43.89,70400.0,29.2883,29.3016,29.2085,29.2085,70400.0
2007-08-07 10:40:00,43.91,43.91,43.79,43.85,59700.0,29.2218,29.2218,29.1419,29.1818,59700.0
2007-08-07 10:45:00,43.83,43.85,43.78,43.84,68200.0,29.1685,29.1818,29.1352,29.1752,68200.0
2007-08-07 10:50:00,43.83,43.83,43.76,43.79,118600.0,29.1685,29.1685,29.1219,29.1419,118600.0
2007-08-07 10:55:00,43.79,43.79,43.62,43.67,85600.0,29.1419,29.1419,29.0288,29.062,85600.0
2007-08-07 11:00:00,43.68,43.9,43.67,43.87,74100.0,29.0687,29.2151,29.062,29.1951,74100.0
2007-08-07 11:05:00,43.88,43.88,43.73,43.73,67300.0,29.2018,29.2018,29.102,29.102,67300.0
2007-08-07 11:10:00,43.75,43.79,43.7,43.71,234100.0,29.1153,29.1419,29.082,29.0887,234100.0
2007-08-07 11:15:00,43.72,43.75,43.65,43.74,138700.0,29.0953,29.1153,29.0487,29.1086,138700.0
2007-08-07 11:20:00,43.74,43.75,43.63,43.67,71900.0,29.1086,29.1153,29.0354,29.062,71900.0
2007-08-07 11:25:00,43.67,43.7,43.65,43.66,57600.0,29.062,29.082,29.0487,29.0554,57600.0
2007-08-07 11:30:00,43.67,43.7,43.64,43.64,99400.0,29.062,29.082,29.0421,29.0421,99400.0
2007-08-07 11:35:00,43.64,43.66,43.55,43.55,348700.0,29.0421,29.0554,28.9822,28.9822,348700.0
2007-08-07 11:40:00,43.55,43.64,43.53,43.63,68100.0,28.9822,29.0421,28.9689,29.0354,68100.0
2007-08-07 11:45:00,43.63,43.64,43.51,43.51,106300.0,29.0354,29.0421,28.9556,28.9556,106300.0
2007-08-07 11:50:00,43.51,43.51,43.36,43.39,84500.0,28.9556,28.9556,28.8557,28.8757,84500.0
2007-08-07 11:55:00,43.39,43.56,43.36,43.51,79000.0,28.8757,28.9888,28.8557,28.9556,79000.0
2007-08-07 12:00:00,43.51,43.64,43.5,43.63,137000.0,28.9556,29.0421,28.9489,29.0354,137000.0
2007-08-07 12:05:00,43.62,43.76,43.59,43.71,161700.0,29.0288,29.1219,29.0088,29.0887,161700.0
2007-08-07 12:10:00,43.72,43.74,43.69,43.71,88400.0,29.0953,29.1086,29.0754,29.0887,88400.0
2007-08-07 12:15:00,43.71,43.72,43.62,43.64,138000.0,29.0887,29.0953,29.0288,29.0421,138000.0
2007-08-07 12:20:00,43.65,43.66,43.63,43.65,68600.0,29.0487,29.0554,29.0354,29.0487,68600.0
2007-08-07 12:25:00,43.65,43.65,43.58,43.59,74300.0,29.0487,29.0487,29.0022,29.0088,74300.0
2007-08-07 12:30:00,43.59,43.75,43.58,43.68,141200.0,29.0088,29.1153,29.0022,29.0687,141200.0
2007-08-07 12:35:00,43.7,43.73,43.67,43.68,110900.0,29.082,29.102,29.062,29.0687,110900.0
2007-08-07 12:40:00,43.67,43.7,43.63,43.66,87700.0,29.062,29.082,29.0354,29.0554,87700.0
2007-08-07 12:45:00,43.66,43.67,43.59,43.61,37500.0,29.0554,29.062,29.0088,29.0221,37500.0
2007-08-07 12:50:00,43.61,43.67,43.59,43.66,49900.0,29.0221,29.062,29.0088,29.0554,49900.0
2007-08-07 12:55:00,43.66,43.67,43.61,43.61,90100.0,29.0554,29.062,29.0221,29.0221,90100.0
2007-08-07 13:00:00,43.6,43.62,43.55,43.62,60700.0,29.0155,29.0288,28.9822,29.0288,60700.0
2007-08-07 13:05:00,43.62,43.63,43.57,43.63,42000.0,29.0288,29.0354,28.9955,29.0354,42000.0
2007-08-07 13:10:00,43.63,43.65,43.49,43.55,57100.0,29.0354,29.0487,28.9423,28.9822,57100.0
2007-08-07 13:15:00,43.55,43.64,43.55,43.6,48900.0,28.9822,29.0421,28.9822,29.0155,48900.0
2007-08-07 13:20:00,43.6,43.64,43.57,43.61,80900.0,29.0155,29.0421,28.9955,29.0221,80900.0
2007-08-07 13:25:00,43.62,43.64,43.56,43.6,34000.0,29.0288,29.0421,28.9888,29.0155,34000.0
2007-08-07 13:30:00,43.6,43.6,43.55,43.57,27900.0,29.0155,29.0155,28.9822,28.9955,27900.0
2007-08-07 13:35:00,43.57,43.62,43.55,43.61,75900.0,28.9955,29.0288,28.9822,29.0221,75900.0
2007-08-07 13:40:00,43.62,43.69,43.62,43.63,56900.0,29.0288,29.0754,29.0288,29.0354,56900.0
2007-08-07 13:45:00,43.63,43.79,43.6,43.77,100400.0,29.0354,29.1419,29.0155,29.1286,100400.0
2007-08-07 13:50:00,43.77,43.78,43.73,43.75,76500.0,29.1286,29.1352,29.102,29.1153,76500.0
2007-08-07 13:55:00,43.74,43.78,43.69,43.7,39600.0,29.1086,29.1352,29.0754,29.082,39600.0
2007-08-07 14:00:00,43.71,43.74,43.71,43.73,17100.0,29.0887,29.1086,29.0887,29.102,17100.0
2007-08-07 14:05:00,43.73,43.76,43.69,43.73,133800.0,29.102,29.1219,29.0754,29.102,133800.0
2007-08-07 14:10:00,43.74,43.79,43.42,43.56,139000.0,29.1086,29.1419,28.8957,28.9888,139000.0
2007-08-07 14:15:00,43.56,43.56,43.07,43.11,207700.0,28.9888,28.9888,28.6628,28.6894,207700.0
2007-08-07 14:20:00,43.11,43.17,42.89,42.98,250400.0,28.6894,28.7293,28.543,28.6029,250400.0
2007-08-07 14:25:00,42.98,43.29,42.94,42.96,146600.0,28.6029,28.8092,28.5762,28.5895,146600.0
2007-08-07 14:30:00,42.95,43.06,42.85,42.85,230000.0,28.5829,28.6561,28.5163,28.5163,230000.0
2007-08-07 14:35:00,42.85,43.07,42.79,43.0,96700.0,28.5163,28.6628,28.4764,28.6162,96700.0
2007-08-07 14:40:00,43.01,43.33,42.82,43.18,103400.0,28.6228,28.8358,28.4964,28.736,103400.0
2007-08-07 14:45:00,43.18,43.63,43.12,43.58,157900.0,28.736,29.0354,28.696,29.0022,157900.0
2007-08-07 14:50:00,43.56,43.85,43.51,43.7,209000.0,28.9888,29.1818,28.9556,29.082,209000.0
2007-08-07 14:55:00,43.71,44.0,43.63,43.97,190700.0,29.0887,29.2817,29.0354,29.2617,190700.0
2007-08-07 15:00:00,43.96,44.55,43.93,44.11,316200.0,29.255,29.6477,29.2351,29.3549,316200.0
2007-08-07 15:05:00,44.12,44.3,44.1,44.17,129600.0,29.3615,29.4813,29.3482,29.3948,129600.0
2007-08-07 15:10:00,44.18,44.26,44.06,44.19,117600.0,29.4014,29.4547,29.3216,29.4081,117600.0
2007-08-07 15:15:00,44.2,44.4,44.18,44.39,160600.0,29.4148,29.5479,29.4014,29.5412,160600.0
2007-08-07 15:20:00,44.39,44.47,44.15,44.42,121200.0,29.5412,29.5944,29.3815,29.5612,121200.0
2007-08-07 15:25:00,44.43,44.55,44.4,44.54,153700.0,29.5678,29.6477,29.5479,29.641,153700.0
2007-08-07 15:30:00,44.54,44.82,44.54,44.77,177800.0,29.641,29.8274,29.641,29.7941,177800.0
2007-08-07 15:35:00,44.75,44.99,44.74,44.82,174900.0,29.7808,29.9405,29.7741,29.8274,174900.0
2007-08-07 15:40:00,44.82,44.97,44.75,44.89,286200.0,29.8274,29.9272,29.7808,29.8739,286200.0
2007-08-07 15:45:00,44.9,44.93,44.54,44.54,205100.0,29.8806,29.9006,29.641,29.641,205100.0
2007-08-07 15:50:00,44.55,44.71,44.33,44.33,569700.0,29.6477,29.7542,29.5013,29.5013,569700.0
2007-08-07 15:55:00,44.33,44.57,44.26,44.45,356900.0,29.5013,29.661,29.4547,29.5811,356900.0
2007-08-08 09:30:00,43.76,44.81,43.66,44.67,128000.0,29.1219,29.8207,29.0554,29.7275,128000.0
2007-08-08 09:35:00,44.67,44.76,44.59,44.64,35500.0,29.7275,29.7874,29.6743,29.7076,35500.0
2007-08-08 09:40:00,44.68,44.95,44.67,44.92,318600.0,29.7342,29.9139,29.7275,29.8939,318600.0
2007-08-08 09:45:00,44.92,44.98,44.76,44.8,121600.0,29.8939,29.9338,29.7874,29.8141,121600.0
2007-08-08 09:50:00,44.8,44.86,44.78,44.81,116700.0,29.8141,29.854,29.8007,29.8207,116700.0
2007-08-08 09:55:00,44.81,44.84,44.75,44.77,50200.0,29.8207,29.8407,29.7808,29.7941,50200.0
2007-08-08 10:00:00,44.77,44.81,44.75,44.79,155400.0,29.7941,29.8207,29.7808,29.8074,155400.0
2007-08-08 10:05:00,44.78,44.79,44.51,44.75,116600.0,29.8007,29.8074,29.6211,29.7808,116600.0
2007-08-08 10:10:00,44.75,44.77,44.71,44.75,71700.0,29.7808,29.7941,29.7542,29.7808,71700.0
2007-08-08 10:15:00,44.75,44.92,44.73,44.82,122600.0,29.7808,29.8939,29.7675,29.8274,122600.0
2007-08-08 10:20:00,44.83,45.0,44.77,44.9,118200.0,29.834,29.9472,29.7941,29.8806,118200.0
2007-08-08 10:25:00,44.9,44.96,44.86,44.95,133100.0,29.8806,29.9205,29.854,29.9139,133100.0
2007-08-08 10:30:00,44.95,45.04,44.91,45.0,179800.0,29.9139,29.9738,29.8873,29.9472,179800.0
2007-08-08 10:35:00,45.0,45.04,44.97,44.99,137400.0,29.9472,29.9738,29.9272,29.9405,137400.0
2007-08-08 10:40:00,44.98,44.98,44.89,44.95,99600.0,29.9338,29.9338,29.8739,29.9139,99600.0
2007-08-08 10:45:00,44.95,45.0,44.92,44.94,188300.0,29.9139,29.9472,29.8939,29.9072,188300.0
2007-08-08 10:50:00,44.94,44.96,44.91,44.93,113600.0,29.9072,29.9205,29.8873,29.9006,113600.0
2007-08-08 10:55:00,44.94,44.99,44.9,44.99,75400.0,29.9072,29.9405,29.8806,29.9405,75400.0
2007-08-08 11:00:00,44.99,45.0,44.94,44.94,120700.0,29.9405,29.9472,29.9072,29.9072,120700.0
2007-08-08 11:05:00,44.94,44.97,44.88,44.9,104300.0,29.9072,29.9272,29.8673,29.8806,104300.0
2007-08-08 11:10:00,44.9,44.99,44.88,44.96,51600.0,29.8806,29.9405,29.8673,29.9205,51600.0
2007-08-08 11:15:00,44.95,44.97,44.8,44.82,95300.0,29.9139,29.9272,29.8141,29.8274,95300.0
2007-08-08 11:20:00,44.8,44.86,44.71,44.85,58000.0,29.8141,29.854,29.7542,29.8473,58000.0
2007-08-08 11:25:00,44.86,44.92,44.79,44.8,30500.0,29.854,29.8939,29.8074,29.8141,30500.0
2007-08-08 11:30:00,44.79,44.8,44.65,44.74,25400.0,29.8074,29.8141,29.7142,29.7741,25400.0
2007-08-08 11:35:00,44.73,44.9,44.73,44.89,41100.0,29.7675,29.8806,29.7675,29.8739,41100.0
2007-08-08 11:40:00,44.89,44.98,44.88,44.96,99400.0,29.8739,29.9338,29.8673,29.9205,99400.0
2007-08-08 11:45:00,44.96,45.0,44.92,44.95,123500.0,29.9205,29.9472,29.8939,29.9139,123500.0
2007-08-08 11:50:00,44.95,44.98,44.79,44.86,48400.0,29.9139,29.9338,29.8074,29.854,48400.0
2007-08-08 11:55:00,44.86,44.91,44.74,44.77,25400.0,29.854,29.8873,29.7741,29.7941,25400.0
2007-08-08 12:00:00,44.77,44.92,44.76,44.81,53000.0,29.7941,29.8939,29.7874,29.8207,53000.0
2007-08-08 12:05:00,44.8,44.91,44.73,44.9,31300.0,29.8141,29.8873,29.7675,29.8806,31300.0
2007-08-08 12:10:00,44.89,44.9,44.57,44.58,52900.0,29.8739,29.8806,29.661,29.6676,52900.0
2007-08-08 12:15:00,44.57,44.75,44.52,44.72,40300.0,29.661,29.7808,29.6277,29.7608,40300.0
2007-08-08 12:20:00,44.73,44.92,44.73,44.78,41300.0,29.7675,29.8939,29.7675,29.8007,41300.0
2007-08-08 12:25:00,44.77,44.85,44.73,44.85,39500.0,29.7941,29.8473,29.7675,29.8473,39500.0
2007-08-08 12:30:00,44.85,44.95,44.85,44.88,84300.0,29.8473,29.9139,29.8473,29.8673,84300.0
2007-08-08 12:35:00,44.88,44.99,44.88,44.98,40300.0,29.8673,29.9405,29.8673,29.9338,40300.0
2007-08-08 12:40:00,44.98,45.0,44.96,44.99,26600.0,29.9338,29.9472,29.9205,29.9405,26600.0
2007-08-08 12:45:00,44.98,45.0,44.9,44.97,105400.0,29.9338,29.9472,29.8806,29.9272,105400.0
2007-08-08 12:50:00,44.97,44.97,44.78,44.79,44800.0,29.9272,29.9272,29.8007,29.8074,44800.0
2007-08-08 12:55:00,44.77,44.78,44.73,44.74,30900.0,29.7941,29.8007,29.7675,29.7741,30900.0
2007-08-08 13:00:00,44.75,44.75,44.72,44.74,21800.0,29.7808,29.7808,29.7608,29.7741,21800.0
2007-08-08 13:05:00,44.74,44.76,44.68,44.68,28300.0,29.7741,29.7874,29.7342,29.7342,28300.0
2007-08-08 13:10:00,44.68,44.77,44.64,44.69,45600.0,29.7342,29.7941,29.7076,29.7408,45600.0
2007-08-08 13:15:00,44.68,44.75,44.68,44.73,17800.0,29.7342,29.7808,29.7342,29.7675,17800.0
2007-08-08 13:20:00,44.73,44.75,44.66,44.69,23300.0,29.7675,29.7808,29.7209,29.7408,23300.0
2007-08-08 13:25:00,44.69,44.79,44.67,44.73,50400.0,29.7408,29.8074,29.7275,29.7675,50400.0
2007-08-08 13:30:00,44.73,44.97,44.72,44.96,91300.0,29.7675,29.9272,29.7608,29.9205,91300.0
2007-08-08 13:35:00,44.96,44.99,44.85,44.98,67400.0,29.9205,29.9405,29.8473,29.9338,67400.0
2007-08-08 13:40:00,44.99,45.05,44.98,45.0,79900.0,29.9405,29.9804,29.9338,29.9472,79900.0
2007-08-08 13:45:00,45.01,45.09,45.0,45.03,124800.0,29.9538,30.007,29.9472,29.9671,124800.0
2007-08-08 13:50:00,45.03,45.05,44.98,45.0,131200.0,29.9671,29.9804,29.9338,29.9472,131200.0
2007-08-08 13:55:00,45.01,45.12,44.99,45.12,146200.0,29.9538,30.027,29.9405,30.027,146200.0
2007-08-08 14:00:00,45.11,45.13,45.06,45.08,56900.0,30.0204,30.0337,29.9871,30.0004,56900.0
2007-08-08 14:05:00,45.08,45.18,45.04,45.15,68900.0,30.0004,30.0669,29.9738,30.047,68900.0
2007-08-08 14:10:00,45.16,45.46,45.15,45.42,111200.0,30.0536,30.2533,30.047,30.2267,111200.0
2007-08-08 14:15:00,45.42,45.43,45.3,45.33,56400.0,30.2267,30.2333,30.1468,30.1668,56400.0
2007-08-08 14:20:00,45.33,45.35,45.27,45.32,73600.0,30.1668,30.1801,30.1268,30.1601,73600.0
2007-08-08 14:25:00,45.32,45.5,45.31,45.47,110300.0,30.1601,30.2799,30.1535,30.2599,110300.0
2007-08-08 14:30:00,45.48,45.55,45.35,45.39,65500.0,30.2666,30.3132,30.1801,30.2067,65500.0
2007-08-08 14:35:00,45.37,45.42,45.16,45.23,90000.0,30.1934,30.2267,30.0536,30.1002,90000.0
2007-08-08 14:40:00,45.23,45.29,45.1,45.18,97200.0,30.1002,30.1401,30.0137,30.0669,97200.0
2007-08-08 14:45:00,45.17,45.25,45.08,45.14,80700.0,30.0603,30.1135,30.0004,30.0403,80700.0
2007-08-08 14:50:00,45.13,45.25,45.08,45.23,79600.0,30.0337,30.1135,30.0004,30.1002,79600.0
2007-08-08 14:55:00,45.22,45.27,44.94,44.98,108800.0,30.0936,30.1268,29.9072,29.9338,108800.0
2007-08-08 15:00:00,44.97,45.08,44.7,44.7,127100.0,29.9272,30.0004,29.7475,29.7475,127100.0
2007-08-08 15:05:00,44.71,44.85,44.56,44.56,102800.0,29.7542,29.8473,29.6543,29.6543,102800.0
2007-08-08 15:10:00,44.56,44.81,44.5,44.61,162100.0,29.6543,29.8207,29.6144,29.6876,162100.0
2007-08-08 15:15:00,44.62,44.72,44.4,44.43,151800.0,29.6943,29.7608,29.5479,29.5678,151800.0
2007-08-08 15:20:00,44.43,44.61,44.01,44.11,238300.0,29.5678,29.6876,29.2883,29.3549,238300.0
2007-08-08 15:25:00,44.1,44.23,43.91,44.21,167100.0,29.3482,29.4347,29.2218,29.4214,167100.0
2007-08-08 15:30:00,44.22,44.22,43.93,43.98,203800.0,29.4281,29.4281,29.2351,29.2683,203800.0
2007-08-08 15:35:00,43.97,44.53,43.62,44.36,173600.0,29.2617,29.6344,29.0288,29.5212,173600.0
2007-08-08 15:40:00,44.36,44.43,44.07,44.33,143600.0,29.5212,29.5678,29.3282,29.5013,143600.0
2007-08-08 15:45:00,44.33,44.61,44.3,44.4,194800.0,29.5013,29.6876,29.4813,29.5479,194800.0
2007-08-08 15:50:00,44.39,44.93,44.28,44.76,337700.0,29.5412,29.9006,29.468,29.7874,337700.0
2007-08-08 15:55:00,44.76,44.97,44.65,44.97,525400.0,29.7874,29.9272,29.7142,29.9272,525400.0
2007-08-09 09:30:00,42.25,43.95,42.08,42.22,408200.0,28.117,29.2484,28.0039,28.0971,408200.0
2007-08-09 09:35:00,42.21,43.08,42.19,42.9,225400.0,28.0904,28.6694,28.0771,28.5496,225400.0
2007-08-09 09:40:00,42.91,43.49,42.52,42.52,204400.0,28.5563,28.9423,28.2967,28.2967,204400.0
2007-08-09 09:45:00,42.53,43.71,42.37,43.7,184300.0,28.3034,29.0887,28.1969,29.082,184300.0
2007-08-09 09:50:00,43.48,43.99,43.47,43.93,195600.0,28.9356,29.275,28.9289,29.2351,195600.0
2007-08-09 09:55:00,43.93,43.94,43.25,43.66,161900.0,29.2351,29.2417,28.7825,29.0554,161900.0
2007-08-09 10:00:00,43.68,43.96,43.68,43.8,115000.0,29.0687,29.255,29.0687,29.1486,115000.0
2007-08-09 10:05:00,43.79,43.91,43.66,43.8,225700.0,29.1419,29.2218,29.0554,29.1486,225700.0
2007-08-09 10:10:00,43.79,44.0,43.78,43.99,79700.0,29.1419,29.2817,29.1352,29.275,79700.0
2007-08-09 10:15:00,44.0,44.38,43.98,44.15,131700.0,29.2817,29.5345,29.2683,29.3815,131700.0
2007-08-09 10:20:00,44.16,44.28,44.04,44.22,222000.0,29.3881,29.468,29.3083,29.4281,222000.0
2007-08-09 10:25:00,44.22,44.51,44.18,44.49,67500.0,29.4281,29.6211,29.4014,29.6077,67500.0
2007-08-09 10:30:00,44.49,45.0,44.48,44.76,128100.0,29.6077,29.9472,29.6011,29.7874,128100.0
2007-08-09 10:35:00,44.76,44.79,44.25,44.31,138700.0,29.7874,29.8074,29.448,29.488,138700.0
2007-08-09 10:40:00,44.28,44.35,43.97,43.99,204000.0,29.468,29.5146,29.2617,29.275,204000.0
2007-08-09 10:45:00,43.97,44.0,43.6,43.69,186100.0,29.2617,29.2817,29.0155,29.0754,186100.0
2007-08-09 10:50:00,43.71,43.95,43.57,43.85,159800.0,29.0887,29.2484,28.9955,29.1818,159800.0
2007-08-09 10:55:00,43.83,43.86,43.59,43.75,105100.0,29.1685,29.1885,29.0088,29.1153,105100.0
2007-08-09 11:00:00,43.74,43.88,43.73,43.81,99300.0,29.1086,29.2018,29.102,29.1552,99300.0
2007-08-09 11:05:00,43.81,44.11,43.8,44.02,118400.0,29.1552,29.3549,29.1486,29.295,118400.0
2007-08-09 11:10:00,44.01,44.33,44.0,44.23,115200.0,29.2883,29.5013,29.2817,29.4347,115200.0
2007-08-09 11:15:00,44.23,44.24,43.98,44.02,101300.0,29.4347,29.4414,29.2683,29.295,101300.0
2007-08-09 11:20:00,44.02,44.15,43.87,43.87,126000.0,29.295,29.3815,29.1951,29.1951,126000.0
2007-08-09 11:25:00,43.86,43.98,43.71,43.74,80700.0,29.1885,29.2683,29.0887,29.1086,80700.0
2007-08-09 11:30:00,43.75,43.86,43.47,43.52,164500.0,29.1153,29.1885,28.9289,28.9622,164500.0
2007-08-09 11:35:00,43.52,43.7,43.48,43.55,247500.0,28.9622,29.082,28.9356,28.9822,247500.0
2007-08-09 11:40:00,43.59,43.68,43.49,43.59,58200.0,29.0088,29.0687,28.9423,29.0088,58200.0
2007-08-09 11:45:00,43.6,43.64,43.51,43.58,142000.0,29.0155,29.0421,28.9556,29.0022,142000.0
2007-08-09 11:50:00,43.59,43.75,43.53,43.65,60100.0,29.0088,29.1153,28.9689,29.0487,60100.0
2007-08-09 11:55:00,43.64,43.93,43.6,43.93,80500.0,29.0421,29.2351,29.0155,29.2351,80500.0
2007-08-09 12:00:00,43.93,44.01,43.81,43.87,43300.0,29.2351,29.2883,29.1552,29.1951,43300.0
2007-08-09 12:05:00,43.88,43.9,43.55,43.69,60700.0,29.2018,29.2151,28.9822,29.0754,60700.0
2007-08-09 12:10:00,43.69,43.71,43.62,43.66,59900.0,29.0754,29.0887,29.0288,29.0554,59900.0
2007-08-09 12:15:00,43.67,43.7,43.65,43.68,44800.0,29.062,29.082,29.0487,29.0687,44800.0
2007-08-09 12:20:00,43.68,43.89,43.66,43.8,91400.0,29.0687,29.2085,29.0554,29.1486,91400.0
2007-08-09 12:25:00,43.79,44.0,43.75,43.99,50200.0,29.1419,29.2817,29.1153,29.275,50200.0
2007-08-09 12:30:00,43.98,43.98,43.66,43.72,47500.0,29.2683,29.2683,29.0554,29.0953,47500.0
2007-08-09 12:35:00,43.72,43.77,43.63,43.71,92500.0,29.0953,29.1286,29.0354,29.0887,92500.0
2007-08-09 12:40:00,43.68,43.73,43.61,43.69,54700.0,29.0687,29.102,29.0221,29.0754,54700.0
2007-08-09 12:45:00,43.7,43.74,43.65,43.65,46900.0,29.082,29.1086,29.0487,29.0487,46900.0
2007-08-09 12:50:00,43.65,43.69,43.44,43.63,88800.0,29.0487,29.0754,28.909,29.0354,88800.0
2007-08-09 12:55:00,43.63,43.79,43.59,43.68,66600.0,29.0354,29.1419,29.0088,29.0687,66600.0
2007-08-09 13:00:00,43.68,43.71,43.58,43.6,58300.0,29.0687,29.0887,29.0022,29.0155,58300.0
2007-08-09 13:05:00,43.59,43.72,43.54,43.71,72300.0,29.0088,29.0953,28.9755,29.0887,72300.0
2007-08-09 13:10:00,43.71,43.75,43.61,43.63,37500.0,29.0887,29.1153,29.0221,29.0354,37500.0
2007-08-09 13:15:00,43.64,43.79,43.54,43.56,67000.0,29.0421,29.1419,28.9755,28.9888,67000.0
2007-08-09 13:20:00,43.57,43.73,43.55,43.69,89300.0,28.9955,29.102,28.9822,29.0754,89300.0
2007-08-09 13:25:00,43.7,43.71,43.57,43.62,183900.0,29.082,29.0887,28.9955,29.0288,183900.0
2007-08-09 13:30:00,43.62,43.74,43.58,43.67,122700.0,29.0288,29.1086,29.0022,29.062,122700.0
2007-08-09 13:35:00,43.66,43.78,43.59,43.64,132600.0,29.0554,29.1352,29.0088,29.0421,132600.0
2007-08-09 13:40:00,43.64,43.7,43.56,43.63,149500.0,29.0421,29.082,28.9888,29.0354,149500.0
2007-08-09 13:45:00,43.63,43.73,43.63,43.67,138900.0,29.0354,29.102,29.0354,29.062,138900.0
2007-08-09 13:50:00,43.66,43.71,43.65,43.7,62100.0,29.0554,29.0887,29.0487,29.082,62100.0
2007-08-09 13:55:00,43.7,43.75,43.67,43.7,149700.0,29.082,29.1153,29.062,29.082,149700.0
2007-08-09 14:00:00,43.7,43.74,43.56,43.62,105500.0,29.082,29.1086,28.9888,29.0288,105500.0
2007-08-09 14:05:00,43.6,43.62,43.55,43.56,77000.0,29.0155,29.0288,28.9822,28.9888,77000.0
2007-08-09 14:10:00,43.55,43.67,43.52,43.59,73600.0,28.9822,29.062,28.9622,29.0088,73600.0
2007-08-09 14:15:00,43.58,43.71,43.54,43.66,129800.0,29.0022,29.0887,28.9755,29.0554,129800.0
2007-08-09 14:20:00,43.66,43.71,43.55,43.55,95100.0,29.0554,29.0887,28.9822,28.9822,95100.0
2007-08-09 14:25:00,43.55,43.61,43.51,43.54,200100.0,28.9822,29.0221,28.9556,28.9755,200100.0
2007-08-09 14:30:00,43.53,43.63,42.85,43.12,209600.0,28.9689,29.0354,28.5163,28.696,209600.0
2007-08-09 14:35:00,43.1,43.38,43.1,43.2,120000.0,28.6827,28.8691,28.6827,28.7493,120000.0
2007-08-09 14:40:00,43.19,43.33,43.04,43.21,219200.0,28.7426,28.8358,28.6428,28.7559,219200.0
2007-08-09 14:45:00,43.21,43.32,42.94,42.99,188700.0,28.7559,28.8291,28.5762,28.6095,188700.0
2007-08-09 14:50:00,42.97,43.08,42.77,43.02,164000.0,28.5962,28.6694,28.4631,28.6295,164000.0
2007-08-09 14:55:00,42.99,43.18,42.89,42.89,114800.0,28.6095,28.736,28.543,28.543,114800.0
2007-08-09 15:00:00,42.9,42.98,42.83,42.95,123200.0,28.5496,28.6029,28.503,28.5829,123200.0
2007-08-09 15:05:00,42.95,43.08,42.78,43.0,143600.0,28.5829,28.6694,28.4698,28.6162,143600.0
2007-08-09 15:10:00,43.0,43.25,42.94,43.24,181600.0,28.6162,28.7825,28.5762,28.7759,181600.0
2007-08-09 15:15:00,43.24,43.77,43.24,43.54,120800.0,28.7759,29.1286,28.7759,28.9755,120800.0
2007-08-09 15:20:00,43.52,43.54,43.28,43.29,115400.0,28.9622,28.9755,28.8025,28.8092,115400.0
2007-08-09 15:25:00,43.29,43.68,43.27,43.48,94700.0,28.8092,29.0687,28.7958,28.9356,94700.0
2007-08-09 15:30:00,43.51,43.79,43.49,43.53,91800.0,28.9556,29.1419,28.9423,28.9689,91800.0
2007-08-09 15:35:00,43.55,43.62,43.39,43.51,197700.0,28.9822,29.0288,28.8757,28.9556,197700.0
2007-08-09 15:40:00,43.52,43.84,43.5,43.79,159200.0,28.9622,29.1752,28.9489,29.1419,159200.0
2007-08-09 15:45:00,43.78,43.89,43.55,43.87,118000.0,29.1352,29.2085,28.9822,29.1951,118000.0
2007-08-09 15:50:00,43.88,43.97,43.35,43.48,227000.0,29.2018,29.2617,28.8491,28.9356,227000.0
2007-08-09 15:55:00,43.49,43.75,43.49,43.65,297500.0,28.9423,29.1153,28.9423,29.0487,297500.0
2007-08-10 09:30:00,41.66,42.99,40.77,42.48,210500.0,27.7244,28.6095,27.1321,28.2701,210500.0
2007-08-10 09:35:00,42.49,42.49,40.76,41.84,275200.0,28.2768,28.2768,27.1255,27.8442,275200.0
2007-08-10 09:40:00,41.86,42.13,41.0,41.58,297300.0,27.8575,28.0372,27.2852,27.6712,297300.0
2007-08-10 09:45:00,41.55,42.57,41.46,42.11,205200.0,27.6512,28.33,27.5913,28.0239,205200.0
2007-08-10 09:50:00,42.08,42.7,42.0,42.65,150000.0,28.0039,28.4165,27.9507,28.3832,150000.0
2007-08-10 09:55:00,42.65,42.77,42.38,42.53,152500.0,28.3832,28.4631,28.2036,28.3034,152500.0
2007-08-10 10:00:00,42.53,42.74,41.98,42.64,205500.0,28.3034,28.4431,27.9374,28.3766,205500.0
2007-08-10 10:05:00,42.63,42.64,42.28,42.35,241800.0,28.3699,28.3766,28.137,28.1836,241800.0
2007-08-10 10:10:00,42.33,42.37,41.94,42.04,161800.0,28.1703,28.1969,27.9107,27.9773,161800.0
2007-08-10 10:15:00,42.04,42.04,41.61,41.67,128900.0,27.9773,27.9773,27.6911,27.7311,128900.0
2007-08-10 10:20:00,41.66,41.74,41.58,41.67,67600.0,27.7244,27.7776,27.6712,27.7311,67600.0
2007-08-10 10:25:00,41.65,41.66,41.18,41.38,139000.0,27.7178,27.7244,27.405,27.5381,139000.0
2007-08-10 10:30:00,41.35,41.45,41.33,41.35,100600.0,27.5181,27.5847,27.5048,27.5181,100600.0
2007-08-10 10:35:00,41.35,41.36,41.19,41.32,69600.0,27.5181,27.5248,27.4116,27.4981,69600.0
2007-08-10 10:40:00,41.32,41.61,41.32,41.53,199900.0,27.4981,27.6911,27.4981,27.6379,199900.0
2007-08-10 10:45:00,41.54,41.58,40.96,40.99,245700.0,27.6445,27.6712,27.2586,27.2785,245700.0
2007-08-10 10:50:00,41.0,41.21,40.83,41.09,194100.0,27.2852,27.4249,27.172,27.3451,194100.0
2007-08-10 10:55:00,41.09,41.38,41.08,41.19,142500.0,27.3451,27.5381,27.3384,27.4116,142500.0
2007-08-10 11:00:00,41.19,41.69,41.12,41.56,130100.0,27.4116,27.7444,27.365,27.6579,130100.0
2007-08-10 11:05:00,41.54,41.97,41.25,41.25,305400.0,27.6445,27.9307,27.4516,27.4516,305400.0
2007-08-10 11:10:00,41.25,41.99,41.23,41.95,152500.0,27.4516,27.944,27.4382,27.9174,152500.0
2007-08-10 11:15:00,41.95,42.0,41.4,41.48,267300.0,27.9174,27.9507,27.5514,27.6046,267300.0
2007-08-10 11:20:00,41.48,41.71,41.35,41.4,138300.0,27.6046,27.7577,27.5181,27.5514,138300.0
2007-08-10 11:25:00,41.37,41.56,41.28,41.37,94300.0,27.5314,27.6579,27.4715,27.5314,94300.0
2007-08-10 11:30:00,41.37,41.39,41.33,41.35,101200.0,27.5314,27.5447,27.5048,27.5181,101200.0
2007-08-10 11:35:00,41.35,41.39,41.01,41.02,242600.0,27.5181,27.5447,27.2918,27.2985,242600.0
2007-08-10 11:40:00,41.03,41.44,41.0,41.41,120100.0,27.3051,27.578,27.2852,27.558,120100.0
2007-08-10 11:45:00,41.39,41.57,41.31,41.45,46100.0,27.5447,27.6645,27.4915,27.5847,46100.0
2007-08-10 11:50:00,41.46,41.61,41.46,41.59,33400.0,27.5913,27.6911,27.5913,27.6778,33400.0
2007-08-10 11:55:00,41.59,42.09,41.59,41.97,108800.0,27.6778,28.0106,27.6778,27.9307,108800.0
2007-08-10 12:00:00,41.98,42.15,41.54,41.88,60400.0,27.9374,28.0505,27.6445,27.8708,60400.0
2007-08-10 12:05:00,41.87,42.37,41.86,42.17,76000.0,27.8642,28.1969,27.8575,28.0638,76000.0
2007-08-10 12:10:00,42.16,42.16,41.86,42.14,63400.0,28.0572,28.0572,27.8575,28.0438,63400.0
2007-08-10 12:15:00,42.14,42.42,42.14,42.39,87100.0,28.0438,28.2302,28.0438,28.2102,87100.0
2007-08-10 12:20:00,42.39,43.13,42.26,43.04,122800.0,28.2102,28.7027,28.1237,28.6428,122800.0
2007-08-10 12:25:00,43.03,43.03,42.69,42.69,94600.0,28.6361,28.6361,28.4099,28.4099,94600.0
2007-08-10 12:30:00,42.69,42.97,42.69,42.8,134300.0,28.4099,28.5962,28.4099,28.4831,134300.0
2007-08-10 12:35:00,42.8,42.83,42.1,42.27,155500.0,28.4831,28.503,28.0172,28.1304,155500.0
2007-08-10 12:40:00,42.23,42.27,41.84,41.97,105400.0,28.1037,28.1304,27.8442,27.9307,105400.0
2007-08-10 12:45:00,41.98,42.12,41.84,41.89,71400.0,27.9374,28.0305,27.8442,27.8775,71400.0
2007-08-10 12:50:00,41.89,42.3,41.88,42.13,77100.0,27.8775,28.1503,27.8708,28.0372,77100.0
2007-08-10 12:55:00,42.13,42.15,41.78,41.84,95400.0,28.0372,28.0505,27.8043,27.8442,95400.0
2007-08-10 13:00:00,41.81,41.99,41.61,41.87,151800.0,27.8242,27.944,27.6911,27.8642,151800.0
2007-08-10 13:05:00,41.87,41.97,41.82,41.97,82700.0,27.8642,27.9307,27.8309,27.9307,82700.0
2007-08-10 13:10:00,41.98,42.03,41.84,41.92,75800.0,27.9374,27.9706,27.8442,27.8974,75800.0
2007-08-10 13:15:00,41.91,42.12,41.89,42.1,53500.0,27.8908,28.0305,27.8775,28.0172,53500.0
2007-08-10 13:20:00,42.11,42.28,42.1,42.1,87200.0,28.0239,28.137,28.0172,28.0172,87200.0
2007-08-10 13:25:00,42.15,42.15,41.82,41.83,70900.0,28.0505,28.0505,27.8309,27.8375,70900.0
2007-08-10 13:30:00,41.84,41.94,41.6,41.62,66900.0,27.8442,27.9107,27.6845,27.6978,66900.0
2007-08-10 13:35:00,41.65,42.01,41.63,41.99,74900.0,27.7178,27.9573,27.7044,27.944,74900.0
2007-08-10 13:40:00,41.97,42.02,41.88,41.91,38300.0,27.9307,27.964,27.8708,27.8908,38300.0
2007-08-10 13:45:00,41.89,41.91,41.34,41.46,138600.0,27.8775,27.8908,27.5114,27.5913,138600.0
2007-08-10 13:50:00,41.46,41.77,41.39,41.66,112800.0,27.5913,27.7976,27.5447,27.7244,112800.0
2007-08-10 13:55:00,41.66,42.13,41.65,42.09,107700.0,27.7244,28.0372,27.7178,28.0106,107700.0
2007-08-10 14:00:00,42.09,42.23,41.86,41.94,59100.0,28.0106,28.1037,27.8575,27.9107,59100.0
2007-08-10 14:05:00,41.95,42.31,41.91,42.15,63500.0,27.9174,28.157,27.8908,28.0505,63500.0
2007-08-10 14:10:00,42.15,42.15,41.84,41.99,55800.0,28.0505,28.0505,27.8442,27.944,55800.0
2007-08-10 14:15:00,41.98,42.18,41.97,42.14,34900.0,27.9374,28.0705,27.9307,28.0438,34900.0
2007-08-10 14:20:00,42.14,42.48,42.14,42.33,79500.0,28.0438,28.2701,28.0438,28.1703,79500.0
2007-08-10 14:25:00,42.34,42.39,42.07,42.11,54500.0,28.1769,28.2102,27.9973,28.0239,54500.0
2007-08-10 14:30:00,42.11,42.12,41.85,42.03,94700.0,28.0239,28.0305,27.8508,27.9706,94700.0
2007-08-10 14:35:00,42.01,42.04,41.74,41.77,253000.0,27.9573,27.9773,27.7776,27.7976,253000.0
2007-08-10 14:40:00,41.75,41.93,41.75,41.84,55200.0,27.7843,27.9041,27.7843,27.8442,55200.0
2007-08-10 14:45:00,41.83,42.0,41.8,41.81,94400.0,27.8375,27.9507,27.8176,27.8242,94400.0
2007-08-10 14:50:00,41.81,41.82,41.52,41.53,220800.0,27.8242,27.8309,27.6312,27.6379,220800.0
2007-08-10 14:55:00,41.53,41.66,41.48,41.49,117500.0,27.6379,27.7244,27.6046,27.6113,117500.0
2007-08-10 15:00:00,41.5,41.7,41.5,41.67,175300.0,27.6179,27.751,27.6179,27.7311,175300.0
2007-08-10 15:05:00,41.67,42.07,41.65,41.99,201800.0,27.7311,27.9973,27.7178,27.944,201800.0
2007-08-10 15:10:00,41.99,42.07,41.77,42.0,156200.0,27.944,27.9973,27.7976,27.9507,156200.0
2007-08-10 15:15:00,41.98,42.03,41.75,41.75,172900.0,27.9374,27.9706,27.7843,27.7843,172900.0
2007-08-10 15:20:00,41.75,42.2,41.73,42.11,311600.0,27.7843,28.0838,27.771,28.0239,311600.0
2007-08-10 15:25:00,42.11,42.54,42.0,42.34,215900.0,28.0239,28.31,27.9507,28.1769,215900.0
2007-08-10 15:30:00,42.34,42.5,42.27,42.47,289500.0,28.1769,28.2834,28.1304,28.2635,289500.0
2007-08-10 15:35:00,42.45,42.68,42.1,42.15,221600.0,28.2501,28.4032,28.0172,28.0505,221600.0
2007-08-10 15:40:00,42.16,42.3,42.15,42.18,96800.0,28.0572,28.1503,28.0505,28.0705,96800.0
2007-08-10 15:45:00,42.18,42.35,42.1,42.26,144000.0,28.0705,28.1836,28.0172,28.1237,144000.0
2007-08-10 15:50:00,42.26,42.57,42.2,42.53,215500.0,28.1237,28.33,28.0838,28.3034,215500.0
2007-08-10 15:55:00,42.57,42.65,42.33,42.37,212200.0,28.33,28.3832,28.1703,28.1969,212200.0
2007-08-13 09:30:00,42.75,43.86,42.71,43.82,246100.0,28.4498,29.1885,28.4232,29.1619,246100.0
2007-08-13 09:35:00,43.81,43.81,42.68,42.89,164300.0,29.1552,29.1552,28.4032,28.543,164300.0
2007-08-13 09:40:00,42.9,43.05,42.83,43.05,103700.0,28.5496,28.6494,28.503,28.6494,103700.0
2007-08-13 09:45:00,43.05,43.07,42.9,42.98,150000.0,28.6494,28.6628,28.5496,28.6029,150000.0
2007-08-13 09:50:00,42.95,42.98,42.75,42.88,110500.0,28.5829,28.6029,28.4498,28.5363,110500.0
2007-08-13 09:55:00,42.88,42.93,42.83,42.88,93100.0,28.5363,28.5696,28.503,28.5363,93100.0
2007-08-13 10:00:00,42.88,43.09,42.87,43.05,65400.0,28.5363,28.6761,28.5297,28.6494,65400.0
2007-08-13 10:05:00,43.05,43.05,42.93,42.96,95700.0,28.6494,28.6494,28.5696,28.5895,95700.0
2007-08-13 10:10:00,42.97,43.15,42.96,43.15,112700.0,28.5962,28.716,28.5895,28.716,112700.0
2007-08-13 10:15:00,43.14,43.21,43.04,43.08,205800.0,28.7093,28.7559,28.6428,28.6694,205800.0
2007-08-13 10:20:00,43.08,43.12,43.03,43.07,261800.0,28.6694,28.696,28.6361,28.6628,261800.0
2007-08-13 10:25:00,43.07,43.28,43.06,43.21,63100.0,28.6628,28.8025,28.6561,28.7559,63100.0
2007-08-13 10:30:00,43.21,43.33,43.2,43.24,93700.0,28.7559,28.8358,28.7493,28.7759,93700.0
2007-08-13 10:35:00,43.24,43.4,43.22,43.35,158900.0,28.7759,28.8824,28.7626,28.8491,158900.0
2007-08-13 10:40:00,43.35,43.35,43.08,43.1,106000.0,28.8491,28.8491,28.6694,28.6827,106000.0
2007-08-13 10:45:00,43.11,43.25,43.09,43.25,53500.0,28.6894,28.7825,28.6761,28.7825,53500.0
2007-08-13 10:50:00,43.26,43.26,43.11,43.13,105700.0,28.7892,28.7892,28.6894,28.7027,105700.0
2007-08-13 10:55:00,43.13,43.22,43.06,43.19,141200.0,28.7027,28.7626,28.6561,28.7426,141200.0
2007-08-13 11:00:00,43.19,43.28,43.18,43.22,66700.0,28.7426,28.8025,28.736,28.7626,66700.0
2007-08-13 11:05:00,43.21,43.21,42.96,43.0,152000.0,28.7559,28.7559,28.5895,28.6162,152000.0
2007-08-13 11:10:00,43.0,43.11,42.9,42.98,111400.0,28.6162,28.6894,28.5496,28.6029,111400.0
2007-08-13 11:15:00,42.98,43.14,42.97,43.11,79600.0,28.6029,28.7093,28.5962,28.6894,79600.0
2007-08-13 11:20:00,43.1,43.15,43.05,43.12,77000.0,28.6827,28.716,28.6494,28.696,77000.0
2007-08-13 11:25:00,43.12,43.2,43.09,43.16,89100.0,28.696,28.7493,28.6761,28.7226,89100.0
2007-08-13 11:30:00,43.18,43.47,43.1,43.25,119500.0,28.736,28.9289,28.6827,28.7825,119500.0
2007-08-13 11:35:00,43.24,43.27,43.09,43.16,41100.0,28.7759,28.7958,28.6761,28.7226,41100.0
2007-08-13 11:40:00,43.16,43.22,43.12,43.16,44500.0,28.7226,28.7626,28.696,28.7226,44500.0
2007-08-13 11:45:00,43.17,43.25,43.15,43.16,43400.0,28.7293,28.7825,28.716,28.7226,43400.0
2007-08-13 11:50:00,43.17,43.28,43.15,43.28,39600.0,28.7293,28.8025,28.716,28.8025,39600.0
2007-08-13 11:55:00,43.28,43.41,43.22,43.34,51500.0,28.8025,28.889,28.7626,28.8424,51500.0
2007-08-13 12:00:00,43.36,43.44,43.33,43.41,27200.0,28.8557,28.909,28.8358,28.889,27200.0
2007-08-13 12:05:00,43.4,43.4,43.23,43.35,44600.0,28.8824,28.8824,28.7692,28.8491,44600.0
2007-08-13 12:10:00,43.34,43.36,43.22,43.27,56800.0,28.8424,28.8557,28.7626,28.7958,56800.0
2007-08-13 12:15:00,43.27,43.27,43.19,43.2,29900.0,28.7958,28.7958,28.7426,28.7493,29900.0
2007-08-13 12:20:00,43.21,43.21,43.02,43.11,668600.0,28.7559,28.7559,28.6295,28.6894,668600.0
2007-08-13 12:25:00,43.1,43.17,43.05,43.1,56000.0,28.6827,28.7293,28.6494,28.6827,56000.0
2007-08-13 12:30:00,43.11,43.11,43.03,43.03,50000.0,28.6894,28.6894,28.6361,28.6361,50000.0
2007-08-13 12:35:00,43.07,43.2,43.03,43.07,89800.0,28.6628,28.7493,28.6361,28.6628,89800.0
2007-08-13 12:40:00,43.07,43.08,42.9,42.97,129500.0,28.6628,28.6694,28.5496,28.5962,129500.0
2007-08-13 12:45:00,42.95,42.99,42.86,42.95,225700.0,28.5829,28.6095,28.523,28.5829,225700.0
2007-08-13 12:50:00,42.95,42.99,42.86,42.99,95200.0,28.5829,28.6095,28.523,28.6095,95200.0
2007-08-13 12:55:00,42.98,43.12,42.96,43.0,130900.0,28.6029,28.696,28.5895,28.6162,130900.0
2007-08-13 13:00:00,43.02,43.1,42.94,42.99,65700.0,28.6295,28.6827,28.5762,28.6095,65700.0
2007-08-13 13:05:00,43.0,43.02,42.77,42.78,100500.0,28.6162,28.6295,28.4631,28.4698,100500.0
2007-08-13 13:10:00,42.78,42.81,42.69,42.71,46300.0,28.4698,28.4897,28.4099,28.4232,46300.0
2007-08-13 13:15:00,42.68,42.8,42.65,42.75,45600.0,28.4032,28.4831,28.3832,28.4498,45600.0
2007-08-13 13:20:00,42.76,42.8,42.58,42.6,77200.0,28.4564,28.4831,28.3367,28.35,77200.0
2007-08-13 13:25:00,42.61,42.85,42.6,42.79,54400.0,28.3566,28.5163,28.35,28.4764,54400.0
2007-08-13 13:30:00,42.77,42.93,42.69,42.9,60300.0,28.4631,28.5696,28.4099,28.5496,60300.0
2007-08-13 13:35:00,42.89,42.99,42.85,42.94,64200.0,28.543,28.6095,28.5163,28.5762,64200.0
2007-08-13 13:40:00,42.95,43.01,42.93,42.97,48600.0,28.5829,28.6228,28.5696,28.5962,48600.0
2007-08-13 13:45:00,42.99,43.01,42.95,42.95,34800.0,28.6095,28.6228,28.5829,28.5829,34800.0
2007-08-13 13:50:00,42.95,42.97,42.86,42.92,45800.0,28.5829,28.5962,28.523,28.5629,45800.0
2007-08-13 13:55:00,42.93,43.02,42.86,43.01,74400.0,28.5696,28.6295,28.523,28.6228,74400.0
2007-08-13 14:00:00,43.0,43.13,42.88,43.09,40300.0,28.6162,28.7027,28.5363,28.6761,40300.0
2007-08-13 14:05:00,43.07,43.07,42.88,42.97,48400.0,28.6628,28.6628,28.5363,28.5962,48400.0
2007-08-13 14:10:00,42.95,42.96,42.83,42.88,31200.0,28.5829,28.5895,28.503,28.5363,31200.0
2007-08-13 14:15:00,42.89,42.89,42.79,42.87,35200.0,28.543,28.543,28.4764,28.5297,35200.0
2007-08-13 14:20:00,42.87,43.16,42.86,43.11,88300.0,28.5297,28.7226,28.523,28.6894,88300.0
2007-08-13 14:25:00,43.12,43.14,42.99,43.1,28100.0,28.696,28.7093,28.6095,28.6827,28100.0
2007-08-13 14:30:00,43.08,43.1,43.01,43.03,25900.0,28.6694,28.6827,28.6228,28.6361,25900.0
2007-08-13 14:35:00,43.04,43.15,42.98,43.12,44400.0,28.6428,28.716,28.6029,28.696,44400.0
2007-08-13 14:40:00,43.13,43.15,42.99,43.0,38000.0,28.7027,28.716,28.6095,28.6162,38000.0
2007-08-13 14:45:00,42.99,43.08,42.92,42.92,63900.0,28.6095,28.6694,28.5629,28.5629,63900.0
2007-08-13 14:50:00,42.93,43.03,42.83,42.9,81300.0,28.5696,28.6361,28.503,28.5496,81300.0
2007-08-13 14:55:00,42.92,43.0,42.88,42.88,32300.0,28.5629,28.6162,28.5363,28.5363,32300.0
2007-08-13 15:00:00,42.88,42.95,42.76,42.76,45000.0,28.5363,28.5829,28.4564,28.4564,45000.0
2007-08-13 15:05:00,42.76,42.88,42.76,42.83,53500.0,28.4564,28.5363,28.4564,28.503,53500.0
2007-08-13 15:10:00,42.82,42.86,42.71,42.78,53100.0,28.4964,28.523,28.4232,28.4698,53100.0
2007-08-13 15:15:00,42.76,42.76,42.56,42.63,132000.0,28.4564,28.4564,28.3233,28.3699,132000.0
2007-08-13 15:20:00,42.63,42.65,42.45,42.48,100100.0,28.3699,28.3832,28.2501,28.2701,100100.0
2007-08-13 15:25:00,42.48,42.75,42.48,42.74,122500.0,28.2701,28.4498,28.2701,28.4431,122500.0
2007-08-13 15:30:00,42.75,42.82,42.59,42.67,90900.0,28.4498,28.4964,28.3433,28.3966,90900.0
2007-08-13 15:35:00,42.68,42.76,42.65,42.68,94900.0,28.4032,28.4564,28.3832,28.4032,94900.0
2007-08-13 15:40:00,42.67,42.79,42.59,42.7,150400.0,28.3966,28.4764,28.3433,28.4165,150400.0
2007-08-13 15:45:00,42.69,42.69,42.37,42.4,187600.0,28.4099,28.4099,28.1969,28.2169,187600.0
2007-08-13 15:50:00,42.39,42.5,41.98,42.03,904600.0,28.2102,28.2834,27.9374,27.9706,904600.0
2007-08-13 15:55:00,42.05,42.05,41.81,41.96,517900.0,27.9839,27.9839,27.8242,27.9241,517900.0
2007-08-14 09:30:00,42.23,42.47,41.9,42.01,84600.0,28.1037,28.2635,27.8841,27.9573,84600.0
2007-08-14 09:35:00,41.95,41.96,41.72,41.81,39500.0,27.9174,27.9241,27.7643,27.8242,39500.0
2007-08-14 09:40:00,41.81,41.99,41.72,41.94,56500.0,27.8242,27.944,27.7643,27.9107,56500.0
2007-08-14 09:45:00,41.95,41.98,41.52,41.76,59600.0,27.9174,27.9374,27.6312,27.791,59600.0
2007-08-14 09:50:00,41.76,41.83,41.55,41.65,66100.0,27.791,27.8375,27.6512,27.7178,66100.0
2007-08-14 09:55:00,41.67,41.82,41.62,41.62,46800.0,27.7311,27.8309,27.6978,27.6978,46800.0
2007-08-14 10:00:00,41.61,41.63,41.36,41.56,154900.0,27.6911,27.7044,27.5248,27.6579,154900.0
2007-08-14 10:05:00,41.59,41.62,41.29,41.37,161700.0,27.6778,27.6978,27.4782,27.5314,161700.0
2007-08-14 10:10:00,41.38,41.55,41.16,41.18,92400.0,27.5381,27.6512,27.3917,27.405,92400.0
2007-08-14 10:15:00,41.21,41.36,40.91,41.36,216600.0,27.4249,27.5248,27.2253,27.5248,216600.0
2007-08-14 10:20:00,41.35,41.35,41.01,41.2,87500.0,27.5181,27.5181,27.2918,27.4183,87500.0
2007-08-14 10:25:00,41.19,41.21,40.9,41.08,81900.0,27.4116,27.4249,27.2186,27.3384,81900.0
2007-08-14 10:30:00,41.08,41.19,40.94,41.18,39300.0,27.3384,27.4116,27.2453,27.405,39300.0
2007-08-14 10:35:00,41.18,41.39,41.16,41.22,42200.0,27.405,27.5447,27.3917,27.4316,42200.0
2007-08-14 10:40:00,41.24,41.3,41.16,41.21,66400.0,27.4449,27.4848,27.3917,27.4249,66400.0
2007-08-14 10:45:00,41.2,41.23,40.93,41.12,440400.0,27.4183,27.4382,27.2386,27.365,440400.0
2007-08-14 10:50:00,41.13,41.14,40.94,40.94,77900.0,27.3717,27.3784,27.2453,27.2453,77900.0
2007-08-14 10:55:00,40.95,41.11,40.9,40.92,91500.0,27.2519,27.3584,27.2186,27.2319,91500.0
2007-08-14 11:00:00,40.92,40.92,40.48,40.64,192500.0,27.2319,27.2319,26.9391,27.0456,192500.0
2007-08-14 11:05:00,40.66,40.66,40.17,40.18,240100.0,27.0589,27.0589,26.7328,26.7395,240100.0
2007-08-14 11:10:00,40.18,40.24,39.88,39.88,461600.0,26.7395,26.7794,26.5398,26.5398,461600.0
2007-08-14 11:15:00,39.88,40.26,39.71,40.19,213300.0,26.5398,26.7927,26.4267,26.7461,213300.0
2007-08-14 11:20:00,40.2,40.31,39.75,40.1,190900.0,26.7528,26.826,26.4533,26.6862,190900.0
2007-08-14 11:25:00,40.08,40.19,39.73,39.94,162900.0,26.6729,26.7461,26.44,26.5798,162900.0
2007-08-14 11:30:00,39.94,40.21,39.83,40.19,69600.0,26.5798,26.7594,26.5066,26.7461,69600.0
2007-08-14 11:35:00,40.19,40.24,40.1,40.14,204400.0,26.7461,26.7794,26.6862,26.7129,204400.0
2007-08-14 11:40:00,40.11,40.24,40.04,40.17,67500.0,26.6929,26.7794,26.6463,26.7328,67500.0
2007-08-14 11:45:00,40.18,40.48,40.17,40.46,88500.0,26.7395,26.9391,26.7328,26.9258,88500.0
2007-08-14 11:50:00,40.43,40.73,40.38,40.64,100200.0,26.9059,27.1055,26.8726,27.0456,100200.0
2007-08-14 11:55:00,40.62,40.89,40.53,40.81,134100.0,27.0323,27.212,26.9724,27.1587,134100.0
2007-08-14 12:00:00,40.83,40.91,40.7,40.71,62300.0,27.172,27.2253,27.0855,27.0922,62300.0
2007-08-14 12:05:00,40.73,40.82,40.59,40.68,52900.0,27.1055,27.1654,27.0123,27.0722,52900.0
2007-08-14 12:10:00,40.69,40.7,40.64,40.64,39100.0,27.0789,27.0855,27.0456,27.0456,39100.0
2007-08-14 12:15:00,40.65,40.8,40.65,40.8,46400.0,27.0523,27.1521,27.0523,27.1521,46400.0
2007-08-14 12:20:00,40.79,40.8,40.71,40.75,40500.0,27.1454,27.1521,27.0922,27.1188,40500.0
2007-08-14 12:25:00,40.75,40.76,40.59,40.69,51600.0,27.1188,27.1255,27.0123,27.0789,51600.0
2007-08-14 12:30:00,40.68,40.85,40.6,40.73,171600.0,27.0722,27.1854,27.019,27.1055,171600.0
2007-08-14 12:35:00,40.73,40.83,40.73,40.79,20900.0,27.1055,27.172,27.1055,27.1454,20900.0
2007-08-14 12:40:00,40.79,40.83,40.73,40.76,61400.0,27.1454,27.172,27.1055,27.1255,61400.0
2007-08-14 12:45:00,40.76,40.96,40.75,40.96,94700.0,27.1255,27.2586,27.1188,27.2586,94700.0
2007-08-14 12:50:00,40.96,40.99,40.89,40.9,43600.0,27.2586,27.2785,27.212,27.2186,43600.0
2007-08-14 12:55:00,40.91,40.96,40.87,40.87,57900.0,27.2253,27.2586,27.1987,27.1987,57900.0
2007-08-14 13:00:00,40.88,40.9,40.79,40.79,30500.0,27.2053,27.2186,27.1454,27.1454,30500.0
2007-08-14 13:05:00,40.8,40.95,40.8,40.9,24800.0,27.1521,27.2519,27.1521,27.2186,24800.0
2007-08-14 13:10:00,40.91,40.92,40.85,40.85,19000.0,27.2253,27.2319,27.1854,27.1854,19000.0
2007-08-14 13:15:00,40.87,40.95,40.75,40.94,55800.0,27.1987,27.2519,27.1188,27.2453,55800.0
2007-08-14 13:20:00,40.92,40.97,40.88,40.97,43900.0,27.2319,27.2652,27.2053,27.2652,43900.0
2007-08-14 13:25:00,40.96,40.99,40.89,40.96,68500.0,27.2586,27.2785,27.212,27.2586,68500.0
2007-08-14 13:30:00,40.95,41.04,40.95,41.0,91400.0,27.2519,27.3118,27.2519,27.2852,91400.0
2007-08-14 13:35:00,40.97,41.19,40.96,41.11,66300.0,27.2652,27.4116,27.2586,27.3584,66300.0
2007-08-14 13:40:00,41.12,41.17,41.07,41.1,64100.0,27.365,27.3983,27.3318,27.3517,64100.0
2007-08-14 13:45:00,41.09,41.16,40.99,41.06,66000.0,27.3451,27.3917,27.2785,27.3251,66000.0
2007-08-14 13:50:00,41.05,41.14,40.99,41.03,33600.0,27.3185,27.3784,27.2785,27.3051,33600.0
2007-08-14 13:55:00,41.01,41.01,40.62,40.73,145100.0,27.2918,27.2918,27.0323,27.1055,145100.0
2007-08-14 14:00:00,40.75,40.78,40.58,40.77,78300.0,27.1188,27.1388,27.0057,27.1321,78300.0
2007-08-14 14:05:00,40.77,40.84,40.65,40.65,43800.0,27.1321,27.1787,27.0523,27.0523,43800.0
2007-08-14 14:10:00,40.65,40.81,40.65,40.81,44800.0,27.0523,27.1587,27.0523,27.1587,44800.0
2007-08-14 14:15:00,40.84,40.91,40.72,40.91,75800.0,27.1787,27.2253,27.0988,27.2253,75800.0
2007-08-14 14:20:00,40.91,41.08,40.75,40.86,57600.0,27.2253,27.3384,27.1188,27.192,57600.0
2007-08-14 14:25:00,40.84,40.92,40.79,40.83,19500.0,27.1787,27.2319,27.1454,27.172,19500.0
2007-08-14 14:30:00,40.84,40.91,40.66,40.69,66100.0,27.1787,27.2253,27.0589,27.0789,66100.0
2007-08-14 14:35:00,40.68,40.92,40.63,40.86,78300.0,27.0722,27.2319,27.0389,27.192,78300.0
2007-08-14 14:40:00,40.86,40.91,40.67,40.69,58200.0,27.192,27.2253,27.0656,27.0789,58200.0
2007-08-14 14:45:00,40.71,40.87,40.62,40.76,277400.0,27.0922,27.1987,27.0323,27.1255,277400.0
2007-08-14 14:50:00,40.76,40.81,40.65,40.7,232600.0,27.1255,27.1587,27.0523,27.0855,232600.0
2007-08-14 14:55:00,40.7,40.84,40.7,40.74,45900.0,27.0855,27.1787,27.0855,27.1122,45900.0
2007-08-14 15:00:00,40.74,40.89,40.73,40.84,220500.0,27.1122,27.212,27.1055,27.1787,220500.0
2007-08-14 15:05:00,40.84,40.9,40.71,40.74,88800.0,27.1787,27.2186,27.0922,27.1122,88800.0
2007-08-14 15:10:00,40.74,40.79,40.67,40.67,53900.0,27.1122,27.1454,27.0656,27.0656,53900.0
2007-08-14 15:15:00,40.67,40.77,40.61,40.75,57200.0,27.0656,27.1321,27.0256,27.1188,57200.0
2007-08-14 15:20:00,40.75,40.86,40.71,40.78,149900.0,27.1188,27.192,27.0922,27.1388,149900.0
2007-08-14 15:25:00,40.78,40.82,40.53,40.56,157900.0,27.1388,27.1654,26.9724,26.9924,157900.0
2007-08-14 15:30:00,40.57,40.6,40.47,40.48,143600.0,26.999,27.019,26.9325,26.9391,143600.0
2007-08-14 15:35:00,40.48,40.61,40.45,40.53,174300.0,26.9391,27.0256,26.9192,26.9724,174300.0
2007-08-14 15:40:00,40.52,40.56,40.48,40.5,178400.0,26.9657,26.9924,26.9391,26.9524,178400.0
2007-08-14 15:45:00,40.51,40.57,40.46,40.57,183600.0,26.9591,26.999,26.9258,26.999,183600.0
2007-08-14 15:50:00,40.56,40.57,40.42,40.49,343800.0,26.9924,26.999,26.8992,26.9458,343800.0
2007-08-14 15:55:00,40.49,40.53,40.23,40.23,413200.0,26.9458,26.9724,26.7728,26.7728,413200.0
2007-08-15 09:30:00,39.83,39.9,39.49,39.63,209200.0,26.5066,26.5531,26.2803,26.3735,209200.0
2007-08-15 09:35:00,39.63,39.81,39.32,39.48,122200.0,26.3735,26.4932,26.1672,26.2736,122200.0
2007-08-15 09:40:00,39.46,39.76,39.41,39.73,97800.0,26.2603,26.46,26.227,26.44,97800.0
2007-08-15 09:45:00,39.75,40.0,39.7,39.95,152300.0,26.4533,26.6197,26.42,26.5864,152300.0
2007-08-15 09:50:00,39.96,40.65,39.95,40.62,129300.0,26.5931,27.0523,26.5864,27.0323,129300.0
2007-08-15 09:55:00,40.62,40.98,40.25,40.34,105200.0,27.0323,27.2719,26.7861,26.846,105200.0
2007-08-15 10:00:00,40.32,40.57,40.01,40.02,117500.0,26.8326,26.999,26.6263,26.633,117500.0
2007-08-15 10:05:00,40.05,40.15,39.77,40.06,179500.0,26.653,26.7195,26.4666,26.6596,179500.0
2007-08-15 10:10:00,40.06,40.49,39.99,40.47,110200.0,26.6596,26.9458,26.613,26.9325,110200.0
2007-08-15 10:15:00,40.39,40.63,40.22,40.22,131300.0,26.8792,27.0389,26.7661,26.7661,131300.0
2007-08-15 10:20:00,40.22,40.49,40.12,40.49,102100.0,26.7661,26.9458,26.6995,26.9458,102100.0
2007-08-15 10:25:00,40.47,41.05,40.46,41.03,124600.0,26.9325,27.3185,26.9258,27.3051,124600.0
2007-08-15 10:30:00,41.05,41.1,40.89,40.97,89300.0,27.3185,27.3517,27.212,27.2652,89300.0
2007-08-15 10:35:00,40.97,41.0,40.61,40.65,70700.0,27.2652,27.2852,27.0256,27.0523,70700.0
2007-08-15 10:40:00,40.66,40.75,40.43,40.54,43100.0,27.0589,27.1188,26.9059,26.9791,43100.0
2007-08-15 10:45:00,40.54,40.57,40.33,40.55,45700.0,26.9791,26.999,26.8393,26.9857,45700.0
2007-08-15 10:50:00,40.56,40.59,40.38,40.38,39000.0,26.9924,27.0123,26.8726,26.8726,39000.0
2007-08-15 10:55:00,40.41,40.52,40.38,40.51,34400.0,26.8925,26.9657,26.8726,26.9591,34400.0
2007-08-15 11:00:00,40.51,40.66,40.51,40.6,35900.0,26.9591,27.0589,26.9591,27.019,35900.0
2007-08-15 11:05:00,40.57,40.58,40.34,40.38,39200.0,26.999,27.0057,26.846,26.8726,39200.0
2007-08-15 11:10:00,40.38,40.54,40.38,40.49,37900.0,26.8726,26.9791,26.8726,26.9458,37900.0
2007-08-15 11:15:00,40.47,40.47,40.34,40.35,29100.0,26.9325,26.9325,26.846,26.8526,29100.0
2007-08-15 11:20:00,40.35,40.37,40.24,40.31,63800.0,26.8526,26.8659,26.7794,26.826,63800.0
2007-08-15 11:25:00,40.32,40.46,40.3,40.43,46500.0,26.8326,26.9258,26.8193,26.9059,46500.0
2007-08-15 11:30:00,40.43,40.44,40.35,40.36,50700.0,26.9059,26.9125,26.8526,26.8593,50700.0
2007-08-15 11:35:00,40.36,40.36,40.21,40.28,66700.0,26.8593,26.8593,26.7594,26.806,66700.0
2007-08-15 11:40:00,40.28,40.39,40.23,40.32,44800.0,26.806,26.8792,26.7728,26.8326,44800.0
2007-08-15 11:45:00,40.31,40.33,40.15,40.18,40700.0,26.826,26.8393,26.7195,26.7395,40700.0
2007-08-15 11:50:00,40.19,40.29,40.04,40.16,73900.0,26.7461,26.8127,26.6463,26.7262,73900.0
2007-08-15 11:55:00,40.15,40.22,40.1,40.17,37800.0,26.7195,26.7661,26.6862,26.7328,37800.0
2007-08-15 12:00:00,40.17,40.29,40.13,40.28,42900.0,26.7328,26.8127,26.7062,26.806,42900.0
2007-08-15 12:05:00,40.26,40.39,40.18,40.32,41500.0,26.7927,26.8792,26.7395,26.8326,41500.0
2007-08-15 12:10:00,40.3,40.35,40.24,40.31,26300.0,26.8193,26.8526,26.7794,26.826,26300.0
2007-08-15 12:15:00,40.32,40.48,40.32,40.44,54700.0,26.8326,26.9391,26.8326,26.9125,54700.0
2007-08-15 12:20:00,40.46,40.48,40.4,40.41,46800.0,26.9258,26.9391,26.8859,26.8925,46800.0
2007-08-15 12:25:00,40.42,40.47,40.33,40.36,36800.0,26.8992,26.9325,26.8393,26.8593,36800.0
2007-08-15 12:30:00,40.34,40.34,40.16,40.32,58900.0,26.846,26.846,26.7262,26.8326,58900.0
2007-08-15 12:35:00,40.31,40.37,40.26,40.37,29600.0,26.826,26.8659,26.7927,26.8659,29600.0
2007-08-15 12:40:00,40.36,40.4,40.28,40.33,30600.0,26.8593,26.8859,26.806,26.8393,30600.0
2007-08-15 12:45:00,40.33,40.5,40.32,40.46,21800.0,26.8393,26.9524,26.8326,26.9258,21800.0
2007-08-15 12:50:00,40.48,40.54,40.38,40.4,28600.0,26.9391,26.9791,26.8726,26.8859,28600.0
2007-08-15 12:55:00,40.45,40.46,40.35,40.39,12600.0,26.9192,26.9258,26.8526,26.8792,12600.0
2007-08-15 13:00:00,40.38,40.41,40.26,40.33,43200.0,26.8726,26.8925,26.7927,26.8393,43200.0
2007-08-15 13:05:00,40.33,40.42,40.3,40.36,53200.0,26.8393,26.8992,26.8193,26.8593,53200.0
2007-08-15 13:10:00,40.37,40.41,40.32,40.34,17900.0,26.8659,26.8925,26.8326,26.846,17900.0
2007-08-15 13:15:00,40.32,40.5,40.32,40.46,33900.0,26.8326,26.9524,26.8326,26.9258,33900.0
2007-08-15 13:20:00,40.47,40.53,40.4,40.53,26400.0,26.9325,26.9724,26.8859,26.9724,26400.0
2007-08-15 13:25:00,40.51,40.6,40.43,40.55,99800.0,26.9591,27.019,26.9059,26.9857,99800.0
2007-08-15 13:30:00,40.54,40.72,40.53,40.69,78300.0,26.9791,27.0988,26.9724,27.0789,78300.0
2007-08-15 13:35:00,40.69,40.82,40.68,40.77,53700.0,27.0789,27.1654,27.0722,27.1321,53700.0
2007-08-15 13:40:00,40.78,40.89,40.75,40.88,84100.0,27.1388,27.212,27.1188,27.2053,84100.0
2007-08-15 13:45:00,40.87,40.88,40.73,40.74,42800.0,27.1987,27.2053,27.1055,27.1122,42800.0
2007-08-15 13:50:00,40.75,40.75,40.67,40.71,68200.0,27.1188,27.1188,27.0656,27.0922,68200.0
2007-08-15 13:55:00,40.71,40.81,40.63,40.77,51000.0,27.0922,27.1587,27.0389,27.1321,51000.0
2007-08-15 14:00:00,40.77,40.85,40.72,40.82,33800.0,27.1321,27.1854,27.0988,27.1654,33800.0
2007-08-15 14:05:00,40.83,40.83,40.69,40.73,34300.0,27.172,27.172,27.0789,27.1055,34300.0
2007-08-15 14:10:00,40.72,40.73,40.49,40.54,55400.0,27.0988,27.1055,26.9458,26.9791,55400.0
2007-08-15 14:15:00,40.53,40.63,40.45,40.58,61100.0,26.9724,27.0389,26.9192,27.0057,61100.0
2007-08-15 14:20:00,40.58,40.63,40.42,40.45,23900.0,27.0057,27.0389,26.8992,26.9192,23900.0
2007-08-15 14:25:00,40.45,40.58,40.42,40.54,48300.0,26.9192,27.0057,26.8992,26.9791,48300.0
2007-08-15 14:30:00,40.53,40.6,40.5,40.52,41400.0,26.9724,27.019,26.9524,26.9657,41400.0
2007-08-15 14:35:00,40.49,40.51,40.26,40.35,70500.0,26.9458,26.9591,26.7927,26.8526,70500.0
2007-08-15 14:40:00,40.35,40.44,40.27,40.33,52100.0,26.8526,26.9125,26.7994,26.8393,52100.0
2007-08-15 14:45:00,40.32,40.39,40.05,40.08,84600.0,26.8326,26.8792,26.653,26.6729,84600.0
2007-08-15 14:50:00,40.07,40.34,40.03,40.23,109200.0,26.6663,26.846,26.6397,26.7728,109200.0
2007-08-15 14:55:00,40.24,40.38,40.16,40.22,74900.0,26.7794,26.8726,26.7262,26.7661,74900.0
2007-08-15 15:00:00,40.22,40.47,40.22,40.28,58000.0,26.7661,26.9325,26.7661,26.806,58000.0
2007-08-15 15:05:00,40.3,40.37,40.21,40.23,70300.0,26.8193,26.8659,26.7594,26.7728,70300.0
2007-08-15 15:10:00,40.24,40.33,40.11,40.23,94400.0,26.7794,26.8393,26.6929,26.7728,94400.0
2007-08-15 15:15:00,40.21,40.29,40.05,40.29,111000.0,26.7594,26.8127,26.653,26.8127,111000.0
2007-08-15 15:20:00,40.3,40.33,40.15,40.24,94300.0,26.8193,26.8393,26.7195,26.7794,94300.0
2007-08-15 15:25:00,40.24,40.31,40.11,40.16,100000.0,26.7794,26.826,26.6929,26.7262,100000.0
2007-08-15 15:30:00,40.17,40.32,40.06,40.07,106500.0,26.7328,26.8326,26.6596,26.6663,106500.0
2007-08-15 15:35:00,40.08,40.25,40.05,40.1,144200.0,26.6729,26.7861,26.653,26.6862,144200.0
2007-08-15 15:40:00,40.11,40.3,40.11,40.19,128000.0,26.6929,26.8193,26.6929,26.7461,128000.0
2007-08-15 15:45:00,40.19,40.27,39.96,40.16,229200.0,26.7461,26.7994,26.5931,26.7262,229200.0
2007-08-15 15:50:00,40.17,40.19,39.83,39.83,395500.0,26.7328,26.7461,26.5066,26.5066,395500.0
2007-08-15 15:55:00,39.83,39.89,39.61,39.79,270000.0,26.5066,26.5465,26.3601,26.4799,270000.0
2007-08-16 09:30:00,39.76,40.36,39.57,40.2,228800.0,26.46,26.8593,26.3335,26.7528,228800.0
2007-08-16 09:35:00,40.2,40.25,39.88,40.04,148500.0,26.7528,26.7861,26.5398,26.6463,148500.0
2007-08-16 09:40:00,40.04,40.04,39.77,39.97,157100.0,26.6463,26.6463,26.4666,26.5997,157100.0
2007-08-16 09:45:00,39.96,40.12,39.72,39.84,132500.0,26.5931,26.6995,26.4334,26.5132,132500.0
2007-08-16 09:50:00,39.87,39.89,39.72,39.78,113600.0,26.5332,26.5465,26.4334,26.4733,113600.0
2007-08-16 09:55:00,39.79,39.87,39.55,39.64,103600.0,26.4799,26.5332,26.3202,26.3801,103600.0
2007-08-16 10:00:00,39.64,39.76,39.56,39.74,147200.0,26.3801,26.46,26.3269,26.4467,147200.0
2007-08-16 10:05:00,39.75,39.86,39.74,39.78,126300.0,26.4533,26.5265,26.4467,26.4733,126300.0
2007-08-16 10:10:00,39.78,39.81,39.44,39.66,79100.0,26.4733,26.4932,26.247,26.3934,79100.0
2007-08-16 10:15:00,39.66,39.66,39.41,39.6,127400.0,26.3934,26.3934,26.227,26.3535,127400.0
2007-08-16 10:20:00,39.59,39.61,39.47,39.6,96200.0,26.3468,26.3601,26.267,26.3535,96200.0
2007-08-16 10:25:00,39.58,39.64,39.47,39.52,97100.0,26.3402,26.3801,26.267,26.3003,97100.0
2007-08-16 10:30:00,39.54,39.82,39.35,39.52,79000.0,26.3136,26.4999,26.1871,26.3003,79000.0
2007-08-16 10:35:00,39.52,39.78,39.5,39.7,96400.0,26.3003,26.4733,26.2869,26.42,96400.0
2007-08-16 10:40:00,39.7,39.79,39.55,39.69,63100.0,26.42,26.4799,26.3202,26.4134,63100.0
2007-08-16 10:45:00,39.68,39.75,39.55,39.59,89300.0,26.4067,26.4533,26.3202,26.3468,89300.0
2007-08-16 10:50:00,39.59,40.0,39.56,39.98,109000.0,26.3468,26.6197,26.3269,26.6064,109000.0
2007-08-16 10:55:00,39.98,40.0,39.83,39.84,61200.0,26.6064,26.6197,26.5066,26.5132,61200.0
2007-08-16 11:00:00,39.82,40.18,39.76,40.18,83200.0,26.4999,26.7395,26.46,26.7395,83200.0
2007-08-16 11:05:00,40.18,40.25,40.01,40.21,95900.0,26.7395,26.7861,26.6263,26.7594,95900.0
2007-08-16 11:10:00,40.2,40.3,39.85,39.87,137600.0,26.7528,26.8193,26.5199,26.5332,137600.0
2007-08-16 11:15:00,39.86,39.94,39.22,39.23,163500.0,26.5265,26.5798,26.1006,26.1073,163500.0
2007-08-16 11:20:00,39.25,39.55,39.18,39.47,237200.0,26.1206,26.3202,26.074,26.267,237200.0
2007-08-16 11:25:00,39.47,39.71,39.43,39.51,83500.0,26.267,26.4267,26.2404,26.2936,83500.0
2007-08-16 11:30:00,39.52,39.63,39.35,39.37,102900.0,26.3003,26.3735,26.1871,26.2004,102900.0
2007-08-16 11:35:00,39.39,39.41,39.19,39.29,143500.0,26.2137,26.227,26.0806,26.1472,143500.0
2007-08-16 11:40:00,39.28,39.49,39.25,39.48,43300.0,26.1405,26.2803,26.1206,26.2736,43300.0
2007-08-16 11:45:00,39.48,39.5,39.34,39.38,59800.0,26.2736,26.2869,26.1805,26.2071,59800.0
2007-08-16 11:50:00,39.38,39.41,39.27,39.33,49800.0,26.2071,26.227,26.1339,26.1738,49800.0
2007-08-16 11:55:00,39.34,39.49,39.34,39.4,45100.0,26.1805,26.2803,26.1805,26.2204,45100.0
2007-08-16 12:00:00,39.41,39.52,39.14,39.28,194400.0,26.227,26.3003,26.0474,26.1405,194400.0
2007-08-16 12:05:00,39.27,39.27,38.89,38.92,153900.0,26.1339,26.1339,25.881,25.901,153900.0
2007-08-16 12:10:00,38.92,38.93,38.61,38.82,189700.0,25.901,25.9076,25.6947,25.8344,189700.0
2007-08-16 12:15:00,38.82,39.0,38.81,38.97,122500.0,25.8344,25.9542,25.8278,25.9342,122500.0
2007-08-16 12:20:00,38.98,39.18,38.93,38.97,99700.0,25.9409,26.074,25.9076,25.9342,99700.0
2007-08-16 12:25:00,38.97,39.05,38.91,38.98,42600.0,25.9342,25.9875,25.8943,25.9409,42600.0
2007-08-16 12:30:00,38.98,39.15,38.93,39.14,48300.0,25.9409,26.054,25.9076,26.0474,48300.0
2007-08-16 12:35:00,39.14,39.17,38.75,38.75,67100.0,26.0474,26.0673,25.7878,25.7878,67100.0
2007-08-16 12:40:00,38.75,38.79,38.42,38.54,87700.0,25.7878,25.8144,25.5682,25.6481,87700.0
2007-08-16 12:45:00,38.54,38.79,38.5,38.72,82400.0,25.6481,25.8144,25.6215,25.7679,82400.0
2007-08-16 12:50:00,38.74,38.88,38.57,38.83,89200.0,25.7812,25.8743,25.668,25.8411,89200.0
2007-08-16 12:55:00,38.83,38.83,38.31,38.39,89200.0,25.8411,25.8411,25.495,25.5482,89200.0
2007-08-16 13:00:00,38.39,38.55,38.3,38.49,113200.0,25.5482,25.6547,25.4884,25.6148,113200.0
2007-08-16 13:05:00,38.5,38.78,38.45,38.73,131400.0,25.6215,25.8078,25.5882,25.7745,131400.0
2007-08-16 13:10:00,38.73,39.09,38.7,38.95,172000.0,25.7745,26.0141,25.7545,25.9209,172000.0
2007-08-16 13:15:00,38.96,39.24,38.87,39.24,141400.0,25.9276,26.1139,25.8677,26.1139,141400.0
2007-08-16 13:20:00,39.24,39.25,38.97,39.1,229900.0,26.1139,26.1206,25.9342,26.0207,229900.0
2007-08-16 13:25:00,39.09,39.1,38.9,38.94,170600.0,26.0141,26.0207,25.8876,25.9143,170600.0
2007-08-16 13:30:00,38.95,39.22,38.94,39.14,101000.0,25.9209,26.1006,25.9143,26.0474,101000.0
2007-08-16 13:35:00,39.17,39.77,39.17,39.76,322100.0,26.0673,26.4666,26.0673,26.46,322100.0
2007-08-16 13:40:00,39.77,40.01,39.73,39.75,114000.0,26.4666,26.6263,26.44,26.4533,114000.0
2007-08-16 13:45:00,39.76,39.83,39.26,39.28,115700.0,26.46,26.5066,26.1272,26.1405,115700.0
2007-08-16 13:50:00,39.29,39.59,39.22,39.53,107200.0,26.1472,26.3468,26.1006,26.3069,107200.0
2007-08-16 13:55:00,39.52,39.71,39.4,39.5,156200.0,26.3003,26.4267,26.2204,26.2869,156200.0
2007-08-16 14:00:00,39.49,39.77,39.32,39.69,168900.0,26.2803,26.4666,26.1672,26.4134,168900.0
2007-08-16 14:05:00,39.71,39.81,39.52,39.58,286300.0,26.4267,26.4932,26.3003,26.3402,286300.0
2007-08-16 14:10:00,39.57,39.96,39.34,39.95,139400.0,26.3335,26.5931,26.1805,26.5864,139400.0
2007-08-16 14:15:00,39.96,40.33,39.83,40.08,172400.0,26.5931,26.8393,26.5066,26.6729,172400.0
2007-08-16 14:20:00,40.1,40.12,39.91,40.05,220800.0,26.6862,26.6995,26.5598,26.653,220800.0
2007-08-16 14:25:00,40.05,40.38,40.05,40.23,123400.0,26.653,26.8726,26.653,26.7728,123400.0
2007-08-16 14:30:00,40.23,40.25,39.59,40.08,182500.0,26.7728,26.7861,26.3468,26.6729,182500.0
2007-08-16 14:35:00,40.1,40.3,39.93,40.15,121600.0,26.6862,26.8193,26.5731,26.7195,121600.0
2007-08-16 14:40:00,40.14,40.33,40.05,40.12,98700.0,26.7129,26.8393,26.653,26.6995,98700.0
2007-08-16 14:45:00,40.14,40.47,39.9,39.91,154700.0,26.7129,26.9325,26.5531,26.5598,154700.0
2007-08-16 14:50:00,39.91,40.19,39.81,39.96,151200.0,26.5598,26.7461,26.4932,26.5931,151200.0
2007-08-16 14:55:00,39.98,40.08,39.82,40.07,115400.0,26.6064,26.6729,26.4999,26.6663,115400.0
2007-08-16 15:00:00,40.07,40.11,39.62,39.73,111000.0,26.6663,26.6929,26.3668,26.44,111000.0
2007-08-16 15:05:00,39.71,40.01,39.44,39.46,162300.0,26.4267,26.6263,26.247,26.2603,162300.0
2007-08-16 15:10:00,39.47,39.98,39.35,39.89,213200.0,26.267,26.6064,26.1871,26.5465,213200.0
2007-08-16 15:15:00,39.91,40.14,39.75,39.88,162200.0,26.5598,26.7129,26.4533,26.5398,162200.0
2007-08-16 15:20:00,39.84,40.06,39.76,39.87,132400.0,26.5132,26.6596,26.46,26.5332,132400.0
2007-08-16 15:25:00,39.88,40.44,39.83,40.38,180000.0,26.5398,26.9125,26.5066,26.8726,180000.0
2007-08-16 15:30:00,40.38,40.6,40.27,40.47,118300.0,26.8726,27.019,26.7994,26.9325,118300.0
2007-08-16 15:35:00,40.49,40.99,40.48,40.78,131600.0,26.9458,27.2785,26.9391,27.1388,131600.0
2007-08-16 15:40:00,40.77,41.99,40.62,41.91,229100.0,27.1321,27.944,27.0323,27.8908,229100.0
2007-08-16 15:45:00,41.9,42.3,41.55,41.56,299900.0,27.8841,28.1503,27.6512,27.6579,299900.0
2007-08-16 15:50:00,41.56,41.99,41.25,41.88,253700.0,27.6579,27.944,27.4516,27.8708,253700.0
2007-08-16 15:55:00,41.86,42.04,41.6,41.94,649000.0,27.8575,27.9773,27.6845,27.9107,649000.0
2007-08-17 09:30:00,45.72,46.41,42.91,44.99,1345300.0,30.4263,30.8855,28.5563,29.9405,1345300.0
2007-08-17 09:35:00,44.95,45.0,44.32,44.34,634400.0,29.9139,29.9472,29.4946,29.5079,634400.0
2007-08-17 09:40:00,44.34,44.49,44.3,44.38,225300.0,29.5079,29.6077,29.4813,29.5345,225300.0
2007-08-17 09:45:00,44.38,44.5,43.92,44.46,305700.0,29.5345,29.6144,29.2284,29.5878,305700.0
2007-08-17 09:50:00,44.45,44.88,43.99,44.88,396900.0,29.5811,29.8673,29.275,29.8673,396900.0
2007-08-17 09:55:00,44.89,44.89,44.07,44.11,379000.0,29.8739,29.8739,29.3282,29.3549,379000.0
2007-08-17 10:00:00,44.15,44.59,43.91,44.51,414600.0,29.3815,29.6743,29.2218,29.6211,414600.0
2007-08-17 10:05:00,44.5,44.5,43.36,44.01,670300.0,29.6144,29.6144,28.8557,29.2883,670300.0
2007-08-17 10:10:00,44.01,44.18,43.74,43.87,297500.0,29.2883,29.4014,29.1086,29.1951,297500.0
2007-08-17 10:15:00,43.87,43.88,43.56,43.83,459000.0,29.1951,29.2018,28.9888,29.1685,459000.0
2007-08-17 10:20:00,43.81,44.2,43.51,44.09,503500.0,29.1552,29.4148,28.9556,29.3416,503500.0
2007-08-17 10:25:00,44.05,44.34,44.0,44.11,143000.0,29.3149,29.5079,29.2817,29.3549,143000.0
2007-08-17 10:30:00,44.1,44.35,43.85,44.09,350500.0,29.3482,29.5146,29.1818,29.3416,350500.0
2007-08-17 10:35:00,44.06,44.53,43.87,44.05,235100.0,29.3216,29.6344,29.1951,29.3149,235100.0
2007-08-17 10:40:00,44.04,44.15,43.64,43.72,473500.0,29.3083,29.3815,29.0421,29.0953,473500.0
2007-08-17 10:45:00,43.74,44.13,43.47,43.52,668100.0,29.1086,29.3682,28.9289,28.9622,668100.0
2007-08-17 10:50:00,43.52,44.67,43.5,44.23,252800.0,28.9622,29.7275,28.9489,29.4347,252800.0
2007-08-17 10:55:00,44.25,44.38,43.95,43.98,193500.0,29.448,29.5345,29.2484,29.2683,193500.0
2007-08-17 11:00:00,43.98,44.11,43.71,43.88,327000.0,29.2683,29.3549,29.0887,29.2018,327000.0
2007-08-17 11:05:00,43.88,44.0,43.72,43.88,86400.0,29.2018,29.2817,29.0953,29.2018,86400.0
2007-08-17 11:10:00,43.9,44.05,43.81,44.03,94100.0,29.2151,29.3149,29.1552,29.3016,94100.0
2007-08-17 11:15:00,44.02,44.09,43.88,44.0,162100.0,29.295,29.3416,29.2018,29.2817,162100.0
2007-08-17 11:20:00,44.0,44.08,43.87,43.93,73000.0,29.2817,29.3349,29.1951,29.2351,73000.0
2007-08-17 11:25:00,43.94,44.09,43.85,43.98,88300.0,29.2417,29.3416,29.1818,29.2683,88300.0
2007-08-17 11:30:00,43.98,44.04,43.91,43.97,45300.0,29.2683,29.3083,29.2218,29.2617,45300.0
2007-08-17 11:35:00,44.0,44.08,43.98,43.99,158700.0,29.2817,29.3349,29.2683,29.275,158700.0
2007-08-17 11:40:00,43.99,44.04,43.85,44.0,92300.0,29.275,29.3083,29.1818,29.2817,92300.0
2007-08-17 11:45:00,44.0,44.13,43.66,43.77,128600.0,29.2817,29.3682,29.0554,29.1286,128600.0
2007-08-17 11:50:00,43.77,43.97,43.6,43.7,148300.0,29.1286,29.2617,29.0155,29.082,148300.0
2007-08-17 11:55:00,43.7,44.04,43.67,43.92,247300.0,29.082,29.3083,29.062,29.2284,247300.0
2007-08-17 12:00:00,43.93,43.95,43.7,43.83,172100.0,29.2351,29.2484,29.082,29.1685,172100.0
2007-08-17 12:05:00,43.81,43.91,43.71,43.78,102900.0,29.1552,29.2218,29.0887,29.1352,102900.0
2007-08-17 12:10:00,43.77,43.89,43.74,43.87,125600.0,29.1286,29.2085,29.1086,29.1951,125600.0
2007-08-17 12:15:00,43.87,43.98,43.78,43.82,129700.0,29.1951,29.2683,29.1352,29.1619,129700.0
2007-08-17 12:20:00,43.83,44.05,43.83,43.87,106400.0,29.1685,29.3149,29.1685,29.1951,106400.0
2007-08-17 12:25:00,43.86,43.91,43.74,43.9,84800.0,29.1885,29.2218,29.1086,29.2151,84800.0
2007-08-17 12:30:00,43.9,43.96,43.7,43.8,164300.0,29.2151,29.255,29.082,29.1486,164300.0
2007-08-17 12:35:00,43.79,43.95,43.7,43.72,155100.0,29.1419,29.2484,29.082,29.0953,155100.0
2007-08-17 12:40:00,43.72,43.89,43.56,43.88,105100.0,29.0953,29.2085,28.9888,29.2018,105100.0
2007-08-17 12:45:00,43.88,43.95,43.74,43.85,90700.0,29.2018,29.2484,29.1086,29.1818,90700.0
2007-08-17 12:50:00,43.82,43.92,43.76,43.85,65800.0,29.1619,29.2284,29.1219,29.1818,65800.0
2007-08-17 12:55:00,43.86,43.95,43.74,43.88,61200.0,29.1885,29.2484,29.1086,29.2018,61200.0
2007-08-17 13:00:00,43.88,43.95,43.84,43.94,94100.0,29.2018,29.2484,29.1752,29.2417,94100.0
2007-08-17 13:05:00,43.95,44.0,43.86,43.92,124100.0,29.2484,29.2817,29.1885,29.2284,124100.0
2007-08-17 13:10:00,43.93,44.0,43.9,43.98,114200.0,29.2351,29.2817,29.2151,29.2683,114200.0
2007-08-17 13:15:00,43.97,44.06,43.88,43.94,116200.0,29.2617,29.3216,29.2018,29.2417,116200.0
2007-08-17 13:20:00,43.94,44.0,43.85,43.87,83400.0,29.2417,29.2817,29.1818,29.1951,83400.0
2007-08-17 13:25:00,43.88,43.92,43.74,43.77,116000.0,29.2018,29.2284,29.1086,29.1286,116000.0
2007-08-17 13:30:00,43.78,43.89,43.76,43.82,125400.0,29.1352,29.2085,29.1219,29.1619,125400.0
2007-08-17 13:35:00,43.85,43.91,43.82,43.86,107700.0,29.1818,29.2218,29.1619,29.1885,107700.0
2007-08-17 13:40:00,43.85,43.86,43.71,43.81,129600.0,29.1818,29.1885,29.0887,29.1552,129600.0
2007-08-17 13:45:00,43.8,43.84,43.75,43.78,66200.0,29.1486,29.1752,29.1153,29.1352,66200.0
2007-08-17 13:50:00,43.77,43.82,43.62,43.63,83100.0,29.1286,29.1619,29.0288,29.0354,83100.0
2007-08-17 13:55:00,43.63,43.63,43.5,43.61,91800.0,29.0354,29.0354,28.9489,29.0221,91800.0
2007-08-17 14:00:00,43.59,43.62,43.45,43.53,90400.0,29.0088,29.0288,28.9156,28.9689,90400.0
2007-08-17 14:05:00,43.54,43.66,43.53,43.6,67800.0,28.9755,29.0554,28.9689,29.0155,67800.0
2007-08-17 14:10:00,43.63,43.65,43.54,43.6,57000.0,29.0354,29.0487,28.9755,29.0155,57000.0
2007-08-17 14:15:00,43.62,43.69,43.61,43.69,87200.0,29.0288,29.0754,29.0221,29.0754,87200.0
2007-08-17 14:20:00,43.67,43.67,43.58,43.63,48800.0,29.062,29.062,29.0022,29.0354,48800.0
2007-08-17 14:25:00,43.64,43.68,43.43,43.5,71900.0,29.0421,29.0687,28.9023,28.9489,71900.0
2007-08-17 14:30:00,43.5,43.52,43.26,43.39,108800.0,28.9489,28.9622,28.7892,28.8757,108800.0
2007-08-17 14:35:00,43.38,43.39,43.21,43.3,118800.0,28.8691,28.8757,28.7559,28.8158,118800.0
2007-08-17 14:40:00,43.3,43.36,43.23,43.29,149700.0,28.8158,28.8557,28.7692,28.8092,149700.0
2007-08-17 14:45:00,43.29,43.85,43.28,43.7,307100.0,28.8092,29.1818,28.8025,29.082,307100.0
2007-08-17 14:50:00,43.69,43.71,43.41,43.49,116000.0,29.0754,29.0887,28.889,28.9423,116000.0
2007-08-17 14:55:00,43.48,43.6,43.45,43.47,138100.0,28.9356,29.0155,28.9156,28.9289,138100.0
2007-08-17 15:00:00,43.47,43.51,43.37,43.5,105700.0,28.9289,28.9556,28.8624,28.9489,105700.0
2007-08-17 15:05:00,43.51,43.8,43.49,43.79,110900.0,28.9556,29.1486,28.9423,29.1419,110900.0
2007-08-17 15:10:00,43.77,43.85,43.66,43.82,139900.0,29.1286,29.1818,29.0554,29.1619,139900.0
2007-08-17 15:15:00,43.84,43.85,43.6,43.75,251900.0,29.1752,29.1818,29.0155,29.1153,251900.0
2007-08-17 15:20:00,43.74,43.81,43.57,43.75,236300.0,29.1086,29.1552,28.9955,29.1153,236300.0
2007-08-17 15:25:00,43.76,43.78,43.41,43.49,278700.0,29.1219,29.1352,28.889,28.9423,278700.0
2007-08-17 15:30:00,43.48,43.79,43.48,43.74,232400.0,28.9356,29.1419,28.9356,29.1086,232400.0
2007-08-17 15:35:00,43.73,43.86,43.7,43.86,243100.0,29.102,29.1885,29.082,29.1885,243100.0
2007-08-17 15:40:00,43.85,43.88,43.24,43.62,384700.0,29.1818,29.2018,28.7759,29.0288,384700.0
2007-08-17 15:45:00,43.62,43.66,43.5,43.63,247800.0,29.0288,29.0554,28.9489,29.0354,247800.0
2007-08-17 15:50:00,43.62,43.62,43.28,43.39,493000.0,29.0288,29.0288,28.8025,28.8757,493000.0
2007-08-17 15:55:00,43.39,43.42,43.21,43.42,428300.0,28.8757,28.8957,28.7559,28.8957,428300.0
2007-08-20 09:30:00,43.37,43.58,43.0,43.46,135000.0,28.8624,29.0022,28.6162,28.9223,135000.0
2007-08-20 09:35:00,43.46,43.47,42.89,42.93,135900.0,28.9223,28.9289,28.543,28.5696,135900.0
2007-08-20 09:40:00,42.92,43.07,42.76,42.76,144900.0,28.5629,28.6628,28.4564,28.4564,144900.0
2007-08-20 09:45:00,42.76,42.98,42.64,42.64,109200.0,28.4564,28.6029,28.3766,28.3766,109200.0
2007-08-20 09:50:00,42.64,42.75,42.55,42.67,94100.0,28.3766,28.4498,28.3167,28.3966,94100.0
2007-08-20 09:55:00,42.68,42.99,42.66,42.94,75200.0,28.4032,28.6095,28.3899,28.5762,75200.0
2007-08-20 10:00:00,42.93,43.0,42.46,42.59,123500.0,28.5696,28.6162,28.2568,28.3433,123500.0
2007-08-20 10:05:00,42.58,42.9,42.57,42.81,109300.0,28.3367,28.5496,28.33,28.4897,109300.0
2007-08-20 10:10:00,42.82,42.99,42.56,42.69,97900.0,28.4964,28.6095,28.3233,28.4099,97900.0
2007-08-20 10:15:00,42.71,42.83,42.58,42.79,91000.0,28.4232,28.503,28.3367,28.4764,91000.0
2007-08-20 10:20:00,42.8,42.86,42.73,42.75,80000.0,28.4831,28.523,28.4365,28.4498,80000.0
2007-08-20 10:25:00,42.74,42.77,42.54,42.55,54100.0,28.4431,28.4631,28.31,28.3167,54100.0
2007-08-20 10:30:00,42.54,42.61,42.37,42.48,79800.0,28.31,28.3566,28.1969,28.2701,79800.0
2007-08-20 10:35:00,42.48,42.51,42.37,42.43,77300.0,28.2701,28.2901,28.1969,28.2368,77300.0
2007-08-20 10:40:00,42.43,42.52,42.37,42.37,147300.0,28.2368,28.2967,28.1969,28.1969,147300.0
2007-08-20 10:45:00,42.38,42.53,42.38,42.41,56700.0,28.2036,28.3034,28.2036,28.2235,56700.0
2007-08-20 10:50:00,42.4,42.66,42.4,42.61,91400.0,28.2169,28.3899,28.2169,28.3566,91400.0
2007-08-20 10:55:00,42.61,42.73,42.56,42.73,49800.0,28.3566,28.4365,28.3233,28.4365,49800.0
2007-08-20 11:00:00,42.73,42.74,42.5,42.54,80500.0,28.4365,28.4431,28.2834,28.31,80500.0
2007-08-20 11:05:00,42.56,42.67,42.52,42.64,67700.0,28.3233,28.3966,28.2967,28.3766,67700.0
2007-08-20 11:10:00,42.65,42.78,42.63,42.76,104300.0,28.3832,28.4698,28.3699,28.4564,104300.0
2007-08-20 11:15:00,42.77,42.79,42.63,42.63,46300.0,28.4631,28.4764,28.3699,28.3699,46300.0
2007-08-20 11:20:00,42.63,42.78,42.55,42.64,134000.0,28.3699,28.4698,28.3167,28.3766,134000.0
2007-08-20 11:25:00,42.65,42.67,42.45,42.55,101800.0,28.3832,28.3966,28.2501,28.3167,101800.0
2007-08-20 11:30:00,42.55,42.6,42.47,42.59,38700.0,28.3167,28.35,28.2635,28.3433,38700.0
2007-08-20 11:35:00,42.58,42.69,42.58,42.62,48300.0,28.3367,28.4099,28.3367,28.3633,48300.0
2007-08-20 11:40:00,42.61,42.7,42.58,42.67,41500.0,28.3566,28.4165,28.3367,28.3966,41500.0
2007-08-20 11:45:00,42.68,42.69,42.58,42.6,53300.0,28.4032,28.4099,28.3367,28.35,53300.0
2007-08-20 11:50:00,42.6,42.6,42.38,42.45,84500.0,28.35,28.35,28.2036,28.2501,84500.0
2007-08-20 11:55:00,42.48,42.5,42.26,42.3,74800.0,28.2701,28.2834,28.1237,28.1503,74800.0
2007-08-20 12:00:00,42.3,42.49,42.1,42.17,100000.0,28.1503,28.2768,28.0172,28.0638,100000.0
2007-08-20 12:05:00,42.18,42.42,42.16,42.27,104500.0,28.0705,28.2302,28.0572,28.1304,104500.0
2007-08-20 12:10:00,42.24,42.33,42.11,42.28,85200.0,28.1104,28.1703,28.0239,28.137,85200.0
2007-08-20 12:15:00,42.28,42.48,42.24,42.32,36300.0,28.137,28.2701,28.1104,28.1636,36300.0
2007-08-20 12:20:00,42.31,42.46,42.3,42.39,37500.0,28.157,28.2568,28.1503,28.2102,37500.0
2007-08-20 12:25:00,42.39,42.5,42.36,42.43,50100.0,28.2102,28.2834,28.1903,28.2368,50100.0
2007-08-20 12:30:00,42.43,42.54,42.35,42.51,38500.0,28.2368,28.31,28.1836,28.2901,38500.0
2007-08-20 12:35:00,42.52,42.54,42.43,42.48,33700.0,28.2967,28.31,28.2368,28.2701,33700.0
2007-08-20 12:40:00,42.49,42.5,42.4,42.47,41500.0,28.2768,28.2834,28.2169,28.2635,41500.0
2007-08-20 12:45:00,42.5,42.55,42.37,42.38,35000.0,28.2834,28.3167,28.1969,28.2036,35000.0
2007-08-20 12:50:00,42.4,42.53,42.3,42.38,102500.0,28.2169,28.3034,28.1503,28.2036,102500.0
2007-08-20 12:55:00,42.37,42.43,42.2,42.22,56000.0,28.1969,28.2368,28.0838,28.0971,56000.0
2007-08-20 13:00:00,42.22,42.4,42.21,42.36,57700.0,28.0971,28.2169,28.0904,28.1903,57700.0
2007-08-20 13:05:00,42.38,42.52,42.33,42.52,42700.0,28.2036,28.2967,28.1703,28.2967,42700.0
2007-08-20 13:10:00,42.51,42.52,42.26,42.42,58800.0,28.2901,28.2967,28.1237,28.2302,58800.0
2007-08-20 13:15:00,42.42,42.46,42.25,42.3,44500.0,28.2302,28.2568,28.117,28.1503,44500.0
2007-08-20 13:20:00,42.3,42.32,42.15,42.27,48200.0,28.1503,28.1636,28.0505,28.1304,48200.0
2007-08-20 13:25:00,42.26,42.28,42.12,42.12,37600.0,28.1237,28.137,28.0305,28.0305,37600.0
2007-08-20 13:30:00,42.12,42.16,42.01,42.04,92800.0,28.0305,28.0572,27.9573,27.9773,92800.0
2007-08-20 13:35:00,42.04,42.06,41.87,42.0,157700.0,27.9773,27.9906,27.8642,27.9507,157700.0
2007-08-20 13:40:00,42.0,42.21,41.97,42.17,88900.0,27.9507,28.0904,27.9307,28.0638,88900.0
2007-08-20 13:45:00,42.19,42.25,42.1,42.24,98500.0,28.0771,28.117,28.0172,28.1104,98500.0
2007-08-20 13:50:00,42.26,42.26,42.06,42.1,90900.0,28.1237,28.1237,27.9906,28.0172,90900.0
2007-08-20 13:55:00,42.1,42.19,42.1,42.15,157900.0,28.0172,28.0771,28.0172,28.0505,157900.0
2007-08-20 14:00:00,42.15,42.21,42.0,42.09,211000.0,28.0505,28.0904,27.9507,28.0106,211000.0
2007-08-20 14:05:00,42.09,42.19,42.07,42.08,63500.0,28.0106,28.0771,27.9973,28.0039,63500.0
2007-08-20 14:10:00,42.07,42.27,42.06,42.11,55300.0,27.9973,28.1304,27.9906,28.0239,55300.0
2007-08-20 14:15:00,42.1,42.13,41.96,42.1,141700.0,28.0172,28.0372,27.9241,28.0172,141700.0
2007-08-20 14:20:00,42.12,42.25,42.07,42.12,76100.0,28.0305,28.117,27.9973,28.0305,76100.0
2007-08-20 14:25:00,42.12,42.22,42.11,42.2,62800.0,28.0305,28.0971,28.0239,28.0838,62800.0
2007-08-20 14:30:00,42.22,42.39,42.19,42.37,88000.0,28.0971,28.2102,28.0771,28.1969,88000.0
2007-08-20 14:35:00,42.37,42.52,42.37,42.51,118700.0,28.1969,28.2967,28.1969,28.2901,118700.0
2007-08-20 14:40:00,42.51,42.51,42.31,42.35,80500.0,28.2901,28.2901,28.157,28.1836,80500.0
2007-08-20 14:45:00,42.36,42.52,42.35,42.35,78700.0,28.1903,28.2967,28.1836,28.1836,78700.0
2007-08-20 14:50:00,42.33,42.45,42.33,42.45,73400.0,28.1703,28.2501,28.1703,28.2501,73400.0
2007-08-20 14:55:00,42.44,42.52,42.4,42.47,104900.0,28.2435,28.2967,28.2169,28.2635,104900.0
2007-08-20 15:00:00,42.46,42.53,42.41,42.43,104900.0,28.2568,28.3034,28.2235,28.2368,104900.0
2007-08-20 15:05:00,42.42,42.54,42.39,42.49,126100.0,28.2302,28.31,28.2102,28.2768,126100.0
2007-08-20 15:10:00,42.5,42.79,42.48,42.67,133400.0,28.2834,28.4764,28.2701,28.3966,133400.0
2007-08-20 15:15:00,42.67,42.75,42.54,42.62,80700.0,28.3966,28.4498,28.31,28.3633,80700.0
2007-08-20 15:20:00,42.61,42.86,42.55,42.81,161900.0,28.3566,28.523,28.3167,28.4897,161900.0
2007-08-20 15:25:00,42.81,42.87,42.64,42.65,143800.0,28.4897,28.5297,28.3766,28.3832,143800.0
2007-08-20 15:30:00,42.64,42.64,42.26,42.38,103300.0,28.3766,28.3766,28.1237,28.2036,103300.0
2007-08-20 15:35:00,42.38,42.56,42.38,42.48,107600.0,28.2036,28.3233,28.2036,28.2701,107600.0
2007-08-20 15:40:00,42.48,42.67,42.47,42.54,145200.0,28.2701,28.3966,28.2635,28.31,145200.0
2007-08-20 15:45:00,42.56,42.67,42.48,42.63,146200.0,28.3233,28.3966,28.2701,28.3699,146200.0
2007-08-20 15:50:00,42.62,42.64,42.46,42.56,139000.0,28.3633,28.3766,28.2568,28.3233,139000.0
2007-08-20 15:55:00,42.56,42.6,42.46,42.51,174200.0,28.3233,28.35,28.2568,28.2901,174200.0
2007-08-21 09:30:00,42.42,42.97,42.42,42.92,66600.0,28.2302,28.5962,28.2302,28.5629,66600.0
2007-08-21 09:35:00,42.97,42.99,42.25,42.54,92600.0,28.5962,28.6095,28.117,28.31,92600.0
2007-08-21 09:40:00,42.65,42.99,42.56,42.81,54300.0,28.3832,28.6095,28.3233,28.4897,54300.0
2007-08-21 09:45:00,42.84,43.04,42.69,42.69,76500.0,28.5097,28.6428,28.4099,28.4099,76500.0
2007-08-21 09:50:00,42.67,42.9,42.65,42.75,125300.0,28.3966,28.5496,28.3832,28.4498,125300.0
2007-08-21 09:55:00,42.78,43.11,42.75,42.92,67900.0,28.4698,28.6894,28.4498,28.5629,67900.0
2007-08-21 10:00:00,42.92,43.02,42.81,42.86,70200.0,28.5629,28.6295,28.4897,28.523,70200.0
2007-08-21 10:05:00,42.85,42.85,42.75,42.77,38800.0,28.5163,28.5163,28.4498,28.4631,38800.0
2007-08-21 10:10:00,42.77,42.77,42.43,42.47,84200.0,28.4631,28.4631,28.2368,28.2635,84200.0
2007-08-21 10:15:00,42.47,42.74,42.47,42.59,58800.0,28.2635,28.4431,28.2635,28.3433,58800.0
2007-08-21 10:20:00,42.6,42.72,42.4,42.47,42100.0,28.35,28.4298,28.2169,28.2635,42100.0
2007-08-21 10:25:00,42.48,42.75,42.48,42.62,82200.0,28.2701,28.4498,28.2701,28.3633,82200.0
2007-08-21 10:30:00,42.64,42.73,42.58,42.68,61800.0,28.3766,28.4365,28.3367,28.4032,61800.0
2007-08-21 10:35:00,42.69,42.7,42.57,42.69,45700.0,28.4099,28.4165,28.33,28.4099,45700.0
2007-08-21 10:40:00,42.67,42.7,42.46,42.56,93400.0,28.3966,28.4165,28.2568,28.3233,93400.0
2007-08-21 10:45:00,42.56,42.6,42.44,42.46,53800.0,28.3233,28.35,28.2435,28.2568,53800.0
2007-08-21 10:50:00,42.46,42.5,42.34,42.4,52600.0,28.2568,28.2834,28.1769,28.2169,52600.0
2007-08-21 10:55:00,42.42,42.58,42.4,42.57,77500.0,28.2302,28.3367,28.2169,28.33,77500.0
2007-08-21 11:00:00,42.56,42.68,42.48,42.5,90900.0,28.3233,28.4032,28.2701,28.2834,90900.0
2007-08-21 11:05:00,42.49,42.57,42.29,42.31,100000.0,28.2768,28.33,28.1437,28.157,100000.0
2007-08-21 11:10:00,42.33,42.43,42.22,42.39,45300.0,28.1703,28.2368,28.0971,28.2102,45300.0
2007-08-21 11:15:00,42.4,42.47,42.37,42.39,38000.0,28.2169,28.2635,28.1969,28.2102,38000.0
2007-08-21 11:20:00,42.39,42.43,42.33,42.37,57000.0,28.2102,28.2368,28.1703,28.1969,57000.0
2007-08-21 11:25:00,42.35,42.45,42.33,42.4,118800.0,28.1836,28.2501,28.1703,28.2169,118800.0
2007-08-21 11:30:00,42.4,42.52,42.38,42.45,141400.0,28.2169,28.2967,28.2036,28.2501,141400.0
2007-08-21 11:35:00,42.45,42.48,42.35,42.41,75600.0,28.2501,28.2701,28.1836,28.2235,75600.0
2007-08-21 11:40:00,42.4,42.46,42.39,42.41,89600.0,28.2169,28.2568,28.2102,28.2235,89600.0
2007-08-21 11:45:00,42.41,42.46,42.39,42.4,154500.0,28.2235,28.2568,28.2102,28.2169,154500.0
2007-08-21 11:50:00,42.4,42.41,42.31,42.32,83300.0,28.2169,28.2235,28.157,28.1636,83300.0
2007-08-21 11:55:00,42.31,42.38,42.28,42.38,145500.0,28.157,28.2036,28.137,28.2036,145500.0
2007-08-21 12:00:00,42.38,42.41,42.34,42.39,131000.0,28.2036,28.2235,28.1769,28.2102,131000.0
2007-08-21 12:05:00,42.39,42.41,42.32,42.37,62000.0,28.2102,28.2235,28.1636,28.1969,62000.0
2007-08-21 12:10:00,42.36,42.54,42.36,42.5,61900.0,28.1903,28.31,28.1903,28.2834,61900.0
2007-08-21 12:15:00,42.5,42.53,42.36,42.41,67100.0,28.2834,28.3034,28.1903,28.2235,67100.0
2007-08-21 12:20:00,42.41,42.48,42.35,42.4,168900.0,28.2235,28.2701,28.1836,28.2169,168900.0
2007-08-21 12:25:00,42.42,42.42,42.33,42.34,43000.0,28.2302,28.2302,28.1703,28.1769,43000.0
2007-08-21 12:30:00,42.34,42.35,42.11,42.2,162700.0,28.1769,28.1836,28.0239,28.0838,162700.0
2007-08-21 12:35:00,42.2,42.23,42.07,42.13,69400.0,28.0838,28.1037,27.9973,28.0372,69400.0
2007-08-21 12:40:00,42.13,42.23,42.07,42.18,38400.0,28.0372,28.1037,27.9973,28.0705,38400.0
2007-08-21 12:45:00,42.19,42.28,42.18,42.21,54400.0,28.0771,28.137,28.0705,28.0904,54400.0
2007-08-21 12:50:00,42.22,42.42,42.22,42.38,50800.0,28.0971,28.2302,28.0971,28.2036,50800.0
2007-08-21 12:55:00,42.39,42.47,42.31,42.32,41900.0,28.2102,28.2635,28.157,28.1636,41900.0
2007-08-21 13:00:00,42.33,42.44,42.28,42.38,33100.0,28.1703,28.2435,28.137,28.2036,33100.0
2007-08-21 13:05:00,42.39,42.39,42.33,42.35,30900.0,28.2102,28.2102,28.1703,28.1836,30900.0
2007-08-21 13:10:00,42.36,42.38,42.32,42.35,48200.0,28.1903,28.2036,28.1636,28.1836,48200.0
2007-08-21 13:15:00,42.34,42.44,42.34,42.42,51100.0,28.1769,28.2435,28.1769,28.2302,51100.0
2007-08-21 13:20:00,42.42,42.46,42.32,42.32,69400.0,28.2302,28.2568,28.1636,28.1636,69400.0
2007-08-21 13:25:00,42.32,42.41,42.28,42.36,44500.0,28.1636,28.2235,28.137,28.1903,44500.0
2007-08-21 13:30:00,42.37,42.41,42.31,42.34,24100.0,28.1969,28.2235,28.157,28.1769,24100.0
2007-08-21 13:35:00,42.34,42.38,42.29,42.3,34700.0,28.1769,28.2036,28.1437,28.1503,34700.0
2007-08-21 13:40:00,42.3,42.35,42.26,42.3,26300.0,28.1503,28.1836,28.1237,28.1503,26300.0
2007-08-21 13:45:00,42.3,42.43,42.3,42.36,143500.0,28.1503,28.2368,28.1503,28.1903,143500.0
2007-08-21 13:50:00,42.37,42.4,42.35,42.39,38600.0,28.1969,28.2169,28.1836,28.2102,38600.0
2007-08-21 13:55:00,42.39,42.4,42.3,42.32,45300.0,28.2102,28.2169,28.1503,28.1636,45300.0
2007-08-21 14:00:00,42.32,42.47,42.3,42.45,82800.0,28.1636,28.2635,28.1503,28.2501,82800.0
2007-08-21 14:05:00,42.44,42.46,42.37,42.4,89500.0,28.2435,28.2568,28.1969,28.2169,89500.0
2007-08-21 14:10:00,42.4,42.42,42.38,42.39,80100.0,28.2169,28.2302,28.2036,28.2102,80100.0
2007-08-21 14:15:00,42.37,42.4,42.26,42.29,65200.0,28.1969,28.2169,28.1237,28.1437,65200.0
2007-08-21 14:20:00,42.29,42.36,42.29,42.33,32700.0,28.1437,28.1903,28.1437,28.1703,32700.0
2007-08-21 14:25:00,42.31,42.39,42.3,42.33,41300.0,28.157,28.2102,28.1503,28.1703,41300.0
2007-08-21 14:30:00,42.31,42.31,42.14,42.22,47300.0,28.157,28.157,28.0438,28.0971,47300.0
2007-08-21 14:35:00,42.23,42.32,42.19,42.29,38500.0,28.1037,28.1636,28.0771,28.1437,38500.0
2007-08-21 14:40:00,42.3,42.33,42.19,42.21,45500.0,28.1503,28.1703,28.0771,28.0904,45500.0
2007-08-21 14:45:00,42.2,42.29,42.08,42.27,63100.0,28.0838,28.1437,28.0039,28.1304,63100.0
2007-08-21 14:50:00,42.26,42.31,42.22,42.24,49700.0,28.1237,28.157,28.0971,28.1104,49700.0
2007-08-21 14:55:00,42.26,42.32,42.23,42.32,22500.0,28.1237,28.1636,28.1037,28.1636,22500.0
2007-08-21 15:00:00,42.32,42.37,42.25,42.27,65000.0,28.1636,28.1969,28.117,28.1304,65000.0
2007-08-21 15:05:00,42.28,42.33,42.22,42.26,41400.0,28.137,28.1703,28.0971,28.1237,41400.0
2007-08-21 15:10:00,42.26,42.34,42.25,42.3,31300.0,28.1237,28.1769,28.117,28.1503,31300.0
2007-08-21 15:15:00,42.3,42.31,42.17,42.26,40600.0,28.1503,28.157,28.0638,28.1237,40600.0
2007-08-21 15:20:00,42.25,42.35,42.25,42.35,28800.0,28.117,28.1836,28.117,28.1836,28800.0
2007-08-21 15:25:00,42.37,42.39,42.31,42.36,35900.0,28.1969,28.2102,28.157,28.1903,35900.0
2007-08-21 15:30:00,42.36,42.41,42.3,42.36,126000.0,28.1903,28.2235,28.1503,28.1903,126000.0
2007-08-21 15:35:00,42.36,42.38,42.27,42.27,77600.0,28.1903,28.2036,28.1304,28.1304,77600.0
2007-08-21 15:40:00,42.28,42.34,42.22,42.29,78200.0,28.137,28.1769,28.0971,28.1437,78200.0
2007-08-21 15:45:00,42.28,42.36,42.26,42.29,59400.0,28.137,28.1903,28.1237,28.1437,59400.0
2007-08-21 15:50:00,42.29,42.3,42.24,42.26,53800.0,28.1437,28.1503,28.1104,28.1237,53800.0
2007-08-21 15:55:00,42.26,42.31,42.26,42.26,147700.0,28.1237,28.157,28.1237,28.1237,147700.0
2007-08-22 09:30:00,42.74,42.94,42.51,42.9,70400.0,28.4431,28.5762,28.2901,28.5496,70400.0
2007-08-22 09:35:00,42.9,43.13,42.74,42.79,65900.0,28.5496,28.7027,28.4431,28.4764,65900.0
2007-08-22 09:40:00,42.81,42.85,42.58,42.73,70900.0,28.4897,28.5163,28.3367,28.4365,70900.0
2007-08-22 09:45:00,42.74,42.74,42.49,42.55,65600.0,28.4431,28.4431,28.2768,28.3167,65600.0
2007-08-22 09:50:00,42.55,42.55,42.27,42.34,73400.0,28.3167,28.3167,28.1304,28.1769,73400.0
2007-08-22 09:55:00,42.34,42.44,42.27,42.33,72300.0,28.1769,28.2435,28.1304,28.1703,72300.0
2007-08-22 10:00:00,42.33,42.43,42.3,42.36,132200.0,28.1703,28.2368,28.1503,28.1903,132200.0
2007-08-22 10:05:00,42.35,42.41,42.22,42.34,89600.0,28.1836,28.2235,28.0971,28.1769,89600.0
2007-08-22 10:10:00,42.33,42.39,42.33,42.34,46100.0,28.1703,28.2102,28.1703,28.1769,46100.0
2007-08-22 10:15:00,42.34,42.45,42.27,42.43,101900.0,28.1769,28.2501,28.1304,28.2368,101900.0
2007-08-22 10:20:00,42.43,42.44,42.33,42.38,56900.0,28.2368,28.2435,28.1703,28.2036,56900.0
2007-08-22 10:25:00,42.38,42.38,42.34,42.36,97000.0,28.2036,28.2036,28.1769,28.1903,97000.0
2007-08-22 10:30:00,42.35,42.4,42.26,42.37,45800.0,28.1836,28.2169,28.1237,28.1969,45800.0
2007-08-22 10:35:00,42.36,42.39,42.33,42.35,56000.0,28.1903,28.2102,28.1703,28.1836,56000.0
2007-08-22 10:40:00,42.36,42.42,42.33,42.34,48800.0,28.1903,28.2302,28.1703,28.1769,48800.0
2007-08-22 10:45:00,42.34,42.44,42.33,42.4,269600.0,28.1769,28.2435,28.1703,28.2169,269600.0
2007-08-22 10:50:00,42.4,42.45,42.3,42.34,161300.0,28.2169,28.2501,28.1503,28.1769,161300.0
2007-08-22 10:55:00,42.35,42.37,42.27,42.32,28900.0,28.1836,28.1969,28.1304,28.1636,28900.0
2007-08-22 11:00:00,42.32,42.32,42.11,42.13,75700.0,28.1636,28.1636,28.0239,28.0372,75700.0
2007-08-22 11:05:00,42.12,42.12,41.91,42.08,84500.0,28.0305,28.0305,27.8908,28.0039,84500.0
2007-08-22 11:10:00,42.08,42.09,41.97,42.04,30300.0,28.0039,28.0106,27.9307,27.9773,30300.0
2007-08-22 11:15:00,42.05,42.14,42.04,42.14,82000.0,27.9839,28.0438,27.9773,28.0438,82000.0
2007-08-22 11:20:00,42.13,42.21,42.12,42.16,104100.0,28.0372,28.0904,28.0305,28.0572,104100.0
2007-08-22 11:25:00,42.16,42.17,42.11,42.15,48700.0,28.0572,28.0638,28.0239,28.0505,48700.0
2007-08-22 11:30:00,42.14,42.21,42.07,42.2,47200.0,28.0438,28.0904,27.9973,28.0838,47200.0
2007-08-22 11:35:00,42.2,42.27,42.19,42.19,88800.0,28.0838,28.1304,28.0771,28.0771,88800.0
2007-08-22 11:40:00,42.19,42.19,42.13,42.18,17800.0,28.0771,28.0771,28.0372,28.0705,17800.0
2007-08-22 11:45:00,42.18,42.23,42.13,42.13,47900.0,28.0705,28.1037,28.0372,28.0372,47900.0
2007-08-22 11:50:00,42.14,42.17,42.13,42.17,19600.0,28.0438,28.0638,28.0372,28.0638,19600.0
2007-08-22 11:55:00,42.16,42.18,42.04,42.05,67700.0,28.0572,28.0705,27.9773,27.9839,67700.0
2007-08-22 12:00:00,42.06,42.09,41.97,42.06,35200.0,27.9906,28.0106,27.9307,27.9906,35200.0
2007-08-22 12:05:00,42.06,42.06,41.94,41.99,38800.0,27.9906,27.9906,27.9107,27.944,38800.0
2007-08-22 12:10:00,41.99,42.02,41.89,41.95,36900.0,27.944,27.964,27.8775,27.9174,36900.0
2007-08-22 12:15:00,41.95,42.02,41.93,42.0,112700.0,27.9174,27.964,27.9041,27.9507,112700.0
2007-08-22 12:20:00,41.99,42.02,41.97,41.99,55400.0,27.944,27.964,27.9307,27.944,55400.0
2007-08-22 12:25:00,42.0,42.03,41.91,41.94,84800.0,27.9507,27.9706,27.8908,27.9107,84800.0
2007-08-22 12:30:00,41.93,41.94,41.76,41.87,93000.0,27.9041,27.9107,27.791,27.8642,93000.0
2007-08-22 12:35:00,41.87,41.99,41.79,41.98,55900.0,27.8642,27.944,27.8109,27.9374,55900.0
2007-08-22 12:40:00,41.98,42.02,41.96,42.0,80200.0,27.9374,27.964,27.9241,27.9507,80200.0
2007-08-22 12:45:00,42.0,42.03,41.98,42.0,98900.0,27.9507,27.9706,27.9374,27.9507,98900.0
2007-08-22 12:50:00,42.0,42.01,41.91,42.0,88900.0,27.9507,27.9573,27.8908,27.9507,88900.0
2007-08-22 12:55:00,42.0,42.01,41.98,42.0,28800.0,27.9507,27.9573,27.9374,27.9507,28800.0
2007-08-22 13:00:00,41.99,42.01,41.92,41.96,68300.0,27.944,27.9573,27.8974,27.9241,68300.0
2007-08-22 13:05:00,41.94,41.94,41.81,41.87,53700.0,27.9107,27.9107,27.8242,27.8642,53700.0
2007-08-22 13:10:00,41.87,41.88,41.8,41.83,31900.0,27.8642,27.8708,27.8176,27.8375,31900.0
2007-08-22 13:15:00,41.82,41.84,41.71,41.82,49200.0,27.8309,27.8442,27.7577,27.8309,49200.0
2007-08-22 13:20:00,41.8,41.92,41.8,41.87,24100.0,27.8176,27.8974,27.8176,27.8642,24100.0
2007-08-22 13:25:00,41.87,41.87,41.75,41.78,57300.0,27.8642,27.8642,27.7843,27.8043,57300.0
2007-08-22 13:30:00,41.79,41.85,41.7,41.72,29400.0,27.8109,27.8508,27.751,27.7643,29400.0
2007-08-22 13:35:00,41.71,41.78,41.69,41.74,34000.0,27.7577,27.8043,27.7444,27.7776,34000.0
2007-08-22 13:40:00,41.73,41.89,41.73,41.86,39900.0,27.771,27.8775,27.771,27.8575,39900.0
2007-08-22 13:45:00,41.88,41.93,41.84,41.86,28200.0,27.8708,27.9041,27.8442,27.8575,28200.0
2007-08-22 13:50:00,41.87,41.87,41.8,41.81,28400.0,27.8642,27.8642,27.8176,27.8242,28400.0
2007-08-22 13:55:00,41.81,41.99,41.79,41.96,36900.0,27.8242,27.944,27.8109,27.9241,36900.0
2007-08-22 14:00:00,41.94,41.96,41.82,41.82,43200.0,27.9107,27.9241,27.8309,27.8309,43200.0
2007-08-22 14:05:00,41.82,41.88,41.75,41.88,41300.0,27.8309,27.8708,27.7843,27.8708,41300.0
2007-08-22 14:10:00,41.89,41.94,41.84,41.85,19900.0,27.8775,27.9107,27.8442,27.8508,19900.0
2007-08-22 14:15:00,41.84,41.85,41.73,41.76,160700.0,27.8442,27.8508,27.771,27.791,160700.0
2007-08-22 14:20:00,41.76,41.79,41.7,41.72,66900.0,27.791,27.8109,27.751,27.7643,66900.0
2007-08-22 14:25:00,41.72,41.78,41.68,41.7,27700.0,27.7643,27.8043,27.7377,27.751,27700.0
2007-08-22 14:30:00,41.7,41.8,41.69,41.73,25400.0,27.751,27.8176,27.7444,27.771,25400.0
2007-08-22 14:35:00,41.72,41.79,41.65,41.71,41100.0,27.7643,27.8109,27.7178,27.7577,41100.0
2007-08-22 14:40:00,41.71,41.83,41.71,41.77,31500.0,27.7577,27.8375,27.7577,27.7976,31500.0
2007-08-22 14:45:00,41.77,41.81,41.68,41.75,65000.0,27.7976,27.8242,27.7377,27.7843,65000.0
2007-08-22 14:50:00,41.75,41.93,41.7,41.73,149300.0,27.7843,27.9041,27.751,27.771,149300.0
2007-08-22 14:55:00,41.74,41.8,41.72,41.79,48200.0,27.7776,27.8176,27.7643,27.8109,48200.0
2007-08-22 15:00:00,41.8,41.8,41.71,41.77,255200.0,27.8176,27.8176,27.7577,27.7976,255200.0
2007-08-22 15:05:00,41.76,41.78,41.72,41.75,37800.0,27.791,27.8043,27.7643,27.7843,37800.0
2007-08-22 15:10:00,41.75,41.87,41.74,41.84,65600.0,27.7843,27.8642,27.7776,27.8442,65600.0
2007-08-22 15:15:00,41.84,41.99,41.78,41.83,316300.0,27.8442,27.944,27.8043,27.8375,316300.0
2007-08-22 15:20:00,41.83,41.91,41.82,41.83,278100.0,27.8375,27.8908,27.8309,27.8375,278100.0
2007-08-22 15:25:00,41.84,41.85,41.76,41.79,101900.0,27.8442,27.8508,27.791,27.8109,101900.0
2007-08-22 15:30:00,41.79,41.95,41.79,41.94,243800.0,27.8109,27.9174,27.8109,27.9107,243800.0
2007-08-22 15:35:00,41.94,41.96,41.84,41.95,200500.0,27.9107,27.9241,27.8442,27.9174,200500.0
2007-08-22 15:40:00,41.95,42.04,41.9,41.99,282200.0,27.9174,27.9773,27.8841,27.944,282200.0
2007-08-22 15:45:00,41.99,42.05,41.93,41.96,187900.0,27.944,27.9839,27.9041,27.9241,187900.0
2007-08-22 15:50:00,41.96,42.01,41.91,42.0,159000.0,27.9241,27.9573,27.8908,27.9507,159000.0
2007-08-22 15:55:00,42.01,42.03,41.93,42.0,323900.0,27.9573,27.9706,27.9041,27.9507,323900.0
2007-08-23 09:30:00,42.5,42.89,41.69,42.07,207400.0,28.2834,28.543,27.7444,27.9973,207400.0
2007-08-23 09:35:00,42.06,42.51,42.02,42.48,91400.0,27.9906,28.2901,27.964,28.2701,91400.0
2007-08-23 09:40:00,42.48,42.49,42.31,42.36,107100.0,28.2701,28.2768,28.157,28.1903,107100.0
2007-08-23 09:45:00,42.35,42.39,42.05,42.06,105300.0,28.1836,28.2102,27.9839,27.9906,105300.0
2007-08-23 09:50:00,42.07,42.1,41.82,41.84,77600.0,27.9973,28.0172,27.8309,27.8442,77600.0
2007-08-23 09:55:00,41.85,41.87,41.59,41.84,101900.0,27.8508,27.8642,27.6778,27.8442,101900.0
2007-08-23 10:00:00,41.85,42.15,41.83,42.04,99200.0,27.8508,28.0505,27.8375,27.9773,99200.0
2007-08-23 10:05:00,42.05,42.12,42.0,42.01,65100.0,27.9839,28.0305,27.9507,27.9573,65100.0
2007-08-23 10:10:00,42.0,42.1,41.93,42.03,64400.0,27.9507,28.0172,27.9041,27.9706,64400.0
2007-08-23 10:15:00,42.03,42.09,41.9,42.02,62800.0,27.9706,28.0106,27.8841,27.964,62800.0
2007-08-23 10:20:00,42.0,42.1,41.97,42.06,74200.0,27.9507,28.0172,27.9307,27.9906,74200.0
2007-08-23 10:25:00,42.06,42.25,42.06,42.09,89800.0,27.9906,28.117,27.9906,28.0106,89800.0
2007-08-23 10:30:00,42.09,42.17,42.06,42.15,67200.0,28.0106,28.0638,27.9906,28.0505,67200.0
2007-08-23 10:35:00,42.16,42.16,42.02,42.06,58100.0,28.0572,28.0572,27.964,27.9906,58100.0
2007-08-23 10:40:00,42.06,42.06,41.9,41.9,40200.0,27.9906,27.9906,27.8841,27.8841,40200.0
2007-08-23 10:45:00,41.9,42.02,41.89,42.01,32200.0,27.8841,27.964,27.8775,27.9573,32200.0
2007-08-23 10:50:00,42.03,42.12,42.03,42.07,37800.0,27.9706,28.0305,27.9706,27.9973,37800.0
2007-08-23 10:55:00,42.05,42.12,42.03,42.05,26600.0,27.9839,28.0305,27.9706,27.9839,26600.0
2007-08-23 11:00:00,42.05,42.05,41.82,41.86,77900.0,27.9839,27.9839,27.8309,27.8575,77900.0
2007-08-23 11:05:00,41.85,42.03,41.82,41.99,109900.0,27.8508,27.9706,27.8309,27.944,109900.0
2007-08-23 11:10:00,41.99,41.99,41.9,41.95,46900.0,27.944,27.944,27.8841,27.9174,46900.0
2007-08-23 11:15:00,41.94,41.95,41.92,41.94,27200.0,27.9107,27.9174,27.8974,27.9107,27200.0
2007-08-23 11:20:00,41.94,41.99,41.93,41.97,28700.0,27.9107,27.944,27.9041,27.9307,28700.0
2007-08-23 11:25:00,41.98,42.0,41.93,41.96,62400.0,27.9374,27.9507,27.9041,27.9241,62400.0
2007-08-23 11:30:00,41.95,41.98,41.91,41.94,75900.0,27.9174,27.9374,27.8908,27.9107,75900.0
2007-08-23 11:35:00,41.93,42.0,41.93,42.0,39900.0,27.9041,27.9507,27.9041,27.9507,39900.0
2007-08-23 11:40:00,42.0,42.01,41.87,41.88,41700.0,27.9507,27.9573,27.8642,27.8708,41700.0
2007-08-23 11:45:00,41.87,41.88,41.8,41.8,20100.0,27.8642,27.8708,27.8176,27.8176,20100.0
2007-08-23 11:50:00,41.8,41.8,41.67,41.73,42200.0,27.8176,27.8176,27.7311,27.771,42200.0
2007-08-23 11:55:00,41.72,41.77,41.66,41.75,97300.0,27.7643,27.7976,27.7244,27.7843,97300.0
2007-08-23 12:00:00,41.76,41.87,41.75,41.87,20300.0,27.791,27.8642,27.7843,27.8642,20300.0
2007-08-23 12:05:00,41.86,41.92,41.82,41.82,29400.0,27.8575,27.8974,27.8309,27.8309,29400.0
2007-08-23 12:10:00,41.81,41.91,41.81,41.82,30600.0,27.8242,27.8908,27.8242,27.8309,30600.0
2007-08-23 12:15:00,41.83,41.97,41.83,41.97,62200.0,27.8375,27.9307,27.8375,27.9307,62200.0
2007-08-23 12:20:00,41.94,42.01,41.83,41.93,48600.0,27.9107,27.9573,27.8375,27.9041,48600.0
2007-08-23 12:25:00,41.93,41.93,41.8,41.85,36000.0,27.9041,27.9041,27.8176,27.8508,36000.0
2007-08-23 12:30:00,41.86,41.92,41.83,41.9,35900.0,27.8575,27.8974,27.8375,27.8841,35900.0
2007-08-23 12:35:00,41.89,41.92,41.82,41.82,56400.0,27.8775,27.8974,27.8309,27.8309,56400.0
2007-08-23 12:40:00,41.82,41.83,41.65,41.67,43500.0,27.8309,27.8375,27.7178,27.7311,43500.0
2007-08-23 12:45:00,41.67,41.72,41.63,41.7,30200.0,27.7311,27.7643,27.7044,27.751,30200.0
2007-08-23 12:50:00,41.7,41.7,41.53,41.59,111800.0,27.751,27.751,27.6379,27.6778,111800.0
2007-08-23 12:55:00,41.58,41.59,41.48,41.52,55000.0,27.6712,27.6778,27.6046,27.6312,55000.0
2007-08-23 13:00:00,41.52,41.59,41.48,41.55,30400.0,27.6312,27.6778,27.6046,27.6512,30400.0
2007-08-23 13:05:00,41.54,41.67,41.53,41.65,16800.0,27.6445,27.7311,27.6379,27.7178,16800.0
2007-08-23 13:10:00,41.65,41.72,41.62,41.67,24600.0,27.7178,27.7643,27.6978,27.7311,24600.0
2007-08-23 13:15:00,41.67,41.7,41.58,41.6,24600.0,27.7311,27.751,27.6712,27.6845,24600.0
2007-08-23 13:20:00,41.61,41.64,41.59,41.61,24700.0,27.6911,27.7111,27.6778,27.6911,24700.0
2007-08-23 13:25:00,41.61,41.66,41.58,41.66,29200.0,27.6911,27.7244,27.6712,27.7244,29200.0
2007-08-23 13:30:00,41.67,41.77,41.64,41.66,32600.0,27.7311,27.7976,27.7111,27.7244,32600.0
2007-08-23 13:35:00,41.66,41.8,41.64,41.77,54200.0,27.7244,27.8176,27.7111,27.7976,54200.0
2007-08-23 13:40:00,41.75,41.85,41.74,41.82,40300.0,27.7843,27.8508,27.7776,27.8309,40300.0
2007-08-23 13:45:00,41.82,41.83,41.73,41.75,28500.0,27.8309,27.8375,27.771,27.7843,28500.0
2007-08-23 13:50:00,41.76,41.79,41.72,41.75,52300.0,27.791,27.8109,27.7643,27.7843,52300.0
2007-08-23 13:55:00,41.75,41.91,41.74,41.9,91800.0,27.7843,27.8908,27.7776,27.8841,91800.0
2007-08-23 14:00:00,41.91,41.95,41.81,41.88,80700.0,27.8908,27.9174,27.8242,27.8708,80700.0
2007-08-23 14:05:00,41.86,42.02,41.85,42.0,85500.0,27.8575,27.964,27.8508,27.9507,85500.0
2007-08-23 14:10:00,42.0,42.04,41.98,42.03,111700.0,27.9507,27.9773,27.9374,27.9706,111700.0
2007-08-23 14:15:00,42.03,42.04,41.98,42.03,21400.0,27.9706,27.9773,27.9374,27.9706,21400.0
2007-08-23 14:20:00,42.03,42.03,41.85,41.85,92100.0,27.9706,27.9706,27.8508,27.8508,92100.0
2007-08-23 14:25:00,41.85,41.98,41.84,41.95,83900.0,27.8508,27.9374,27.8442,27.9174,83900.0
2007-08-23 14:30:00,41.94,42.03,41.94,42.03,87400.0,27.9107,27.9706,27.9107,27.9706,87400.0
2007-08-23 14:35:00,42.03,42.03,41.91,41.91,71800.0,27.9706,27.9706,27.8908,27.8908,71800.0
2007-08-23 14:40:00,41.91,41.96,41.86,41.92,134100.0,27.8908,27.9241,27.8575,27.8974,134100.0
2007-08-23 14:45:00,41.93,41.93,41.87,41.93,94200.0,27.9041,27.9041,27.8642,27.9041,94200.0
2007-08-23 14:50:00,41.92,41.95,41.89,41.91,86800.0,27.8974,27.9174,27.8775,27.8908,86800.0
2007-08-23 14:55:00,41.91,41.92,41.81,41.83,103600.0,27.8908,27.8974,27.8242,27.8375,103600.0
2007-08-23 15:00:00,41.83,41.86,41.72,41.72,66300.0,27.8375,27.8575,27.7643,27.7643,66300.0
2007-08-23 15:05:00,41.72,41.76,41.64,41.72,47300.0,27.7643,27.791,27.7111,27.7643,47300.0
2007-08-23 15:10:00,41.71,41.74,41.66,41.7,34300.0,27.7577,27.7776,27.7244,27.751,34300.0
2007-08-23 15:15:00,41.69,41.88,41.62,41.83,60400.0,27.7444,27.8708,27.6978,27.8375,60400.0
2007-08-23 15:20:00,41.84,42.05,41.84,42.01,80400.0,27.8442,27.9839,27.8442,27.9573,80400.0
2007-08-23 15:25:00,42.01,42.02,41.86,41.86,56300.0,27.9573,27.964,27.8575,27.8575,56300.0
2007-08-23 15:30:00,41.86,41.93,41.81,41.85,35900.0,27.8575,27.9041,27.8242,27.8508,35900.0
2007-08-23 15:35:00,41.84,41.86,41.78,41.86,44600.0,27.8442,27.8575,27.8043,27.8575,44600.0
2007-08-23 15:40:00,41.85,41.9,41.75,41.85,80700.0,27.8508,27.8841,27.7843,27.8508,80700.0
2007-08-23 15:45:00,41.85,41.95,41.82,41.84,84100.0,27.8508,27.9174,27.8309,27.8442,84100.0
2007-08-23 15:50:00,41.85,41.9,41.77,41.82,65000.0,27.8508,27.8841,27.7976,27.8309,65000.0
2007-08-23 15:55:00,41.81,41.91,41.78,41.89,92900.0,27.8242,27.8908,27.8043,27.8775,92900.0
2007-08-24 09:30:00,42.07,42.5,41.99,42.43,72700.0,27.9973,28.2834,27.944,28.2368,72700.0
2007-08-24 09:35:00,42.46,42.49,41.86,41.91,48100.0,28.2568,28.2768,27.8575,27.8908,48100.0
2007-08-24 09:40:00,41.95,41.96,41.85,41.86,42000.0,27.9174,27.9241,27.8508,27.8575,42000.0
2007-08-24 09:45:00,41.86,42.0,41.86,41.95,68900.0,27.8575,27.9507,27.8575,27.9174,68900.0
2007-08-24 09:50:00,41.95,42.0,41.9,41.91,83700.0,27.9174,27.9507,27.8841,27.8908,83700.0
2007-08-24 09:55:00,41.91,41.93,41.82,41.91,53600.0,27.8908,27.9041,27.8309,27.8908,53600.0
2007-08-24 10:00:00,41.91,42.1,41.91,41.99,94200.0,27.8908,28.0172,27.8908,27.944,94200.0
2007-08-24 10:05:00,41.98,42.05,41.93,41.99,55700.0,27.9374,27.9839,27.9041,27.944,55700.0
2007-08-24 10:10:00,42.0,42.03,41.82,41.84,73700.0,27.9507,27.9706,27.8309,27.8442,73700.0
2007-08-24 10:15:00,41.84,41.96,41.84,41.94,36300.0,27.8442,27.9241,27.8442,27.9107,36300.0
2007-08-24 10:20:00,41.94,41.94,41.83,41.94,54900.0,27.9107,27.9107,27.8375,27.9107,54900.0
2007-08-24 10:25:00,41.92,41.98,41.8,41.85,64800.0,27.8974,27.9374,27.8176,27.8508,64800.0
2007-08-24 10:30:00,41.85,41.89,41.76,41.77,41200.0,27.8508,27.8775,27.791,27.7976,41200.0
2007-08-24 10:35:00,41.78,41.81,41.75,41.78,30100.0,27.8043,27.8242,27.7843,27.8043,30100.0
2007-08-24 10:40:00,41.77,41.78,41.72,41.72,27000.0,27.7976,27.8043,27.7643,27.7643,27000.0
2007-08-24 10:45:00,41.73,41.73,41.56,41.64,62400.0,27.771,27.771,27.6579,27.7111,62400.0
2007-08-24 10:50:00,41.63,41.82,41.58,41.8,52800.0,27.7044,27.8309,27.6712,27.8176,52800.0
2007-08-24 10:55:00,41.8,41.87,41.79,41.87,31600.0,27.8176,27.8642,27.8109,27.8642,31600.0
2007-08-24 11:00:00,41.87,42.0,41.85,41.97,60200.0,27.8642,27.9507,27.8508,27.9307,60200.0
2007-08-24 11:05:00,41.98,42.0,41.91,41.95,63800.0,27.9374,27.9507,27.8908,27.9174,63800.0
2007-08-24 11:10:00,41.96,41.96,41.82,41.84,30100.0,27.9241,27.9241,27.8309,27.8442,30100.0
2007-08-24 11:15:00,41.83,41.92,41.79,41.85,38500.0,27.8375,27.8974,27.8109,27.8508,38500.0
2007-08-24 11:20:00,41.85,41.93,41.85,41.89,25900.0,27.8508,27.9041,27.8508,27.8775,25900.0
2007-08-24 11:25:00,41.88,41.9,41.77,41.78,43800.0,27.8708,27.8841,27.7976,27.8043,43800.0
2007-08-24 11:30:00,41.79,41.84,41.73,41.74,36500.0,27.8109,27.8442,27.771,27.7776,36500.0
2007-08-24 11:35:00,41.74,41.78,41.72,41.75,36000.0,27.7776,27.8043,27.7643,27.7843,36000.0
2007-08-24 11:40:00,41.76,41.84,41.75,41.82,40700.0,27.791,27.8442,27.7843,27.8309,40700.0
2007-08-24 11:45:00,41.82,41.9,41.8,41.89,31100.0,27.8309,27.8841,27.8176,27.8775,31100.0
2007-08-24 11:50:00,41.9,41.98,41.9,41.96,38400.0,27.8841,27.9374,27.8841,27.9241,38400.0
2007-08-24 11:55:00,41.96,41.99,41.94,41.99,32600.0,27.9241,27.944,27.9107,27.944,32600.0
2007-08-24 12:00:00,41.99,42.0,41.94,41.96,42300.0,27.944,27.9507,27.9107,27.9241,42300.0
2007-08-24 12:05:00,41.95,41.98,41.91,41.91,45900.0,27.9174,27.9374,27.8908,27.8908,45900.0
2007-08-24 12:10:00,41.9,41.91,41.84,41.87,82100.0,27.8841,27.8908,27.8442,27.8642,82100.0
2007-08-24 12:15:00,41.87,41.91,41.82,41.88,65100.0,27.8642,27.8908,27.8309,27.8708,65100.0
2007-08-24 12:20:00,41.87,41.92,41.82,41.86,140800.0,27.8642,27.8974,27.8309,27.8575,140800.0
2007-08-24 12:25:00,41.86,41.87,41.82,41.84,24600.0,27.8575,27.8642,27.8309,27.8442,24600.0
2007-08-24 12:30:00,41.84,41.86,41.82,41.85,23100.0,27.8442,27.8575,27.8309,27.8508,23100.0
2007-08-24 12:35:00,41.86,41.9,41.84,41.9,52500.0,27.8575,27.8841,27.8442,27.8841,52500.0
2007-08-24 12:40:00,41.9,41.91,41.85,41.87,37700.0,27.8841,27.8908,27.8508,27.8642,37700.0
2007-08-24 12:45:00,41.87,41.95,41.85,41.94,339900.0,27.8642,27.9174,27.8508,27.9107,339900.0
2007-08-24 12:50:00,41.95,41.99,41.95,41.98,26300.0,27.9174,27.944,27.9174,27.9374,26300.0
2007-08-24 12:55:00,41.98,42.02,41.95,41.96,25300.0,27.9374,27.964,27.9174,27.9241,25300.0
2007-08-24 13:00:00,41.96,41.99,41.92,41.95,22900.0,27.9241,27.944,27.8974,27.9174,22900.0
2007-08-24 13:05:00,41.97,42.0,41.95,41.99,22700.0,27.9307,27.9507,27.9174,27.944,22700.0
2007-08-24 13:10:00,42.0,42.07,41.99,42.05,32500.0,27.9507,27.9973,27.944,27.9839,32500.0
2007-08-24 13:15:00,42.05,42.09,42.01,42.03,41400.0,27.9839,28.0106,27.9573,27.9706,41400.0
2007-08-24 13:20:00,42.02,42.03,42.0,42.03,30600.0,27.964,27.9706,27.9507,27.9706,30600.0
2007-08-24 13:25:00,42.03,42.05,41.99,42.01,45100.0,27.9706,27.9839,27.944,27.9573,45100.0
2007-08-24 13:30:00,42.0,42.02,41.96,41.97,18700.0,27.9507,27.964,27.9241,27.9307,18700.0
2007-08-24 13:35:00,41.97,42.04,41.95,42.04,44600.0,27.9307,27.9773,27.9174,27.9773,44600.0
2007-08-24 13:40:00,42.04,42.05,42.01,42.03,40300.0,27.9773,27.9839,27.9573,27.9706,40300.0
2007-08-24 13:45:00,42.03,42.03,41.98,42.0,27500.0,27.9706,27.9706,27.9374,27.9507,27500.0
2007-08-24 13:50:00,42.0,42.02,41.99,42.01,25900.0,27.9507,27.964,27.944,27.9573,25900.0
2007-08-24 13:55:00,42.01,42.03,42.01,42.02,22200.0,27.9573,27.9706,27.9573,27.964,22200.0
2007-08-24 14:00:00,42.02,42.05,42.02,42.05,24000.0,27.964,27.9839,27.964,27.9839,24000.0
2007-08-24 14:05:00,42.05,42.12,42.01,42.02,54500.0,27.9839,28.0305,27.9573,27.964,54500.0
2007-08-24 14:10:00,42.01,42.03,41.99,42.0,33900.0,27.9573,27.9706,27.944,27.9507,33900.0
2007-08-24 14:15:00,41.99,42.05,41.99,42.01,22000.0,27.944,27.9839,27.944,27.9573,22000.0
2007-08-24 14:20:00,42.01,42.04,42.0,42.02,54900.0,27.9573,27.9773,27.9507,27.964,54900.0
2007-08-24 14:25:00,42.03,42.03,41.96,41.98,41300.0,27.9706,27.9706,27.9241,27.9374,41300.0
2007-08-24 14:30:00,41.99,41.99,41.95,41.98,31900.0,27.944,27.944,27.9174,27.9374,31900.0
2007-08-24 14:35:00,41.97,42.0,41.96,41.97,39600.0,27.9307,27.9507,27.9241,27.9307,39600.0
2007-08-24 14:40:00,41.97,41.97,41.92,41.96,30800.0,27.9307,27.9307,27.8974,27.9241,30800.0
2007-08-24 14:45:00,41.95,42.01,41.95,41.99,46500.0,27.9174,27.9573,27.9174,27.944,46500.0
2007-08-24 14:50:00,42.0,42.11,41.97,42.09,58500.0,27.9507,28.0239,27.9307,28.0106,58500.0
2007-08-24 14:55:00,42.09,42.13,42.08,42.13,39100.0,28.0106,28.0372,28.0039,28.0372,39100.0
2007-08-24 15:00:00,42.14,42.14,42.02,42.04,31100.0,28.0438,28.0438,27.964,27.9773,31100.0
2007-08-24 15:05:00,42.03,42.04,42.0,42.02,46200.0,27.9706,27.9773,27.9507,27.964,46200.0
2007-08-24 15:10:00,42.03,42.03,41.99,42.02,36700.0,27.9706,27.9706,27.944,27.964,36700.0
2007-08-24 15:15:00,42.01,42.04,42.0,42.03,64300.0,27.9573,27.9773,27.9507,27.9706,64300.0
2007-08-24 15:20:00,42.02,42.02,41.96,41.96,65700.0,27.964,27.964,27.9241,27.9241,65700.0
2007-08-24 15:25:00,41.96,42.03,41.95,41.99,64400.0,27.9241,27.9706,27.9174,27.944,64400.0
2007-08-24 15:30:00,42.0,42.15,42.0,42.09,137800.0,27.9507,28.0505,27.9507,28.0106,137800.0
2007-08-24 15:35:00,42.1,42.12,42.07,42.08,63200.0,28.0172,28.0305,27.9973,28.0039,63200.0
2007-08-24 15:40:00,42.08,42.14,42.05,42.09,111500.0,28.0039,28.0438,27.9839,28.0106,111500.0
2007-08-24 15:45:00,42.09,42.18,42.07,42.15,130200.0,28.0106,28.0705,27.9973,28.0505,130200.0
2007-08-24 15:50:00,42.16,42.19,42.14,42.15,205800.0,28.0572,28.0771,28.0438,28.0505,205800.0
2007-08-24 15:55:00,42.15,42.24,42.12,42.19,291000.0,28.0505,28.1104,28.0305,28.0771,291000.0
2007-08-27 09:30:00,42.15,42.22,42.12,42.22,48300.0,28.0505,28.0971,28.0305,28.0971,48300.0
2007-08-27 09:35:00,42.22,42.25,42.15,42.22,40200.0,28.0971,28.117,28.0505,28.0971,40200.0
2007-08-27 09:40:00,42.23,42.36,42.2,42.29,73100.0,28.1037,28.1903,28.0838,28.1437,73100.0
2007-08-27 09:45:00,42.27,42.27,42.0,42.0,66200.0,28.1304,28.1304,27.9507,27.9507,66200.0
2007-08-27 09:50:00,42.0,42.06,41.96,42.03,47800.0,27.9507,27.9906,27.9241,27.9706,47800.0
2007-08-27 09:55:00,42.02,42.07,42.0,42.05,26700.0,27.964,27.9973,27.9507,27.9839,26700.0
2007-08-27 10:00:00,42.05,42.18,41.96,41.99,99800.0,27.9839,28.0705,27.9241,27.944,99800.0
2007-08-27 10:05:00,41.98,42.06,41.97,42.01,38400.0,27.9374,27.9906,27.9307,27.9573,38400.0
2007-08-27 10:10:00,42.0,42.06,41.99,42.01,25700.0,27.9507,27.9906,27.944,27.9573,25700.0
2007-08-27 10:15:00,42.02,42.07,42.0,42.02,29100.0,27.964,27.9973,27.9507,27.964,29100.0
2007-08-27 10:20:00,42.01,42.1,42.0,42.1,32900.0,27.9573,28.0172,27.9507,28.0172,32900.0
2007-08-27 10:25:00,42.09,42.12,42.05,42.12,59400.0,28.0106,28.0305,27.9839,28.0305,59400.0
2007-08-27 10:30:00,42.13,42.19,42.06,42.18,32400.0,28.0372,28.0771,27.9906,28.0705,32400.0
2007-08-27 10:35:00,42.18,42.18,42.08,42.11,46800.0,28.0705,28.0705,28.0039,28.0239,46800.0
2007-08-27 10:40:00,42.1,42.12,42.01,42.1,34800.0,28.0172,28.0305,27.9573,28.0172,34800.0
2007-08-27 10:45:00,42.1,42.11,42.04,42.1,46200.0,28.0172,28.0239,27.9773,28.0172,46200.0
2007-08-27 10:50:00,42.1,42.21,42.07,42.14,92300.0,28.0172,28.0904,27.9973,28.0438,92300.0
2007-08-27 10:55:00,42.11,42.15,42.08,42.12,22000.0,28.0239,28.0505,28.0039,28.0305,22000.0
2007-08-27 11:00:00,42.13,42.13,42.05,42.06,20900.0,28.0372,28.0372,27.9839,27.9906,20900.0
2007-08-27 11:05:00,42.07,42.11,42.04,42.09,26000.0,27.9973,28.0239,27.9773,28.0106,26000.0
2007-08-27 11:10:00,42.09,42.11,42.07,42.07,16800.0,28.0106,28.0239,27.9973,27.9973,16800.0
2007-08-27 11:15:00,42.06,42.1,42.01,42.02,143000.0,27.9906,28.0172,27.9573,27.964,143000.0
2007-08-27 11:20:00,42.02,42.03,41.98,42.0,60000.0,27.964,27.9706,27.9374,27.9507,60000.0
2007-08-27 11:25:00,42.0,42.01,41.98,41.99,27400.0,27.9507,27.9573,27.9374,27.944,27400.0
2007-08-27 11:30:00,42.0,42.02,41.96,42.01,46700.0,27.9507,27.964,27.9241,27.9573,46700.0
2007-08-27 11:35:00,42.03,42.13,42.03,42.11,17700.0,27.9706,28.0372,27.9706,28.0239,17700.0
2007-08-27 11:40:00,42.11,42.17,42.11,42.16,15000.0,28.0239,28.0638,28.0239,28.0572,15000.0
2007-08-27 11:45:00,42.15,42.24,42.15,42.19,17000.0,28.0505,28.1104,28.0505,28.0771,17000.0
2007-08-27 11:50:00,42.2,42.22,42.2,42.22,12500.0,28.0838,28.0971,28.0838,28.0971,12500.0
2007-08-27 11:55:00,42.23,42.23,42.18,42.18,19600.0,28.1037,28.1037,28.0705,28.0705,19600.0
2007-08-27 12:00:00,42.18,42.18,42.05,42.05,21400.0,28.0705,28.0705,27.9839,27.9839,21400.0
2007-08-27 12:05:00,42.05,42.07,42.02,42.03,16700.0,27.9839,27.9973,27.964,27.9706,16700.0
2007-08-27 12:10:00,42.02,42.13,42.02,42.13,22800.0,27.964,28.0372,27.964,28.0372,22800.0
2007-08-27 12:15:00,42.14,42.22,42.12,42.21,20400.0,28.0438,28.0971,28.0305,28.0904,20400.0
2007-08-27 12:20:00,42.21,42.23,42.17,42.18,16700.0,28.0904,28.1037,28.0638,28.0705,16700.0
2007-08-27 12:25:00,42.18,42.19,42.15,42.18,35100.0,28.0705,28.0771,28.0505,28.0705,35100.0
2007-08-27 12:30:00,42.18,42.18,42.15,42.17,11400.0,28.0705,28.0705,28.0505,28.0638,11400.0
2007-08-27 12:35:00,42.17,42.24,42.17,42.21,24900.0,28.0638,28.1104,28.0638,28.0904,24900.0
2007-08-27 12:40:00,42.21,42.26,42.19,42.23,13900.0,28.0904,28.1237,28.0771,28.1037,13900.0
2007-08-27 12:45:00,42.23,42.24,42.17,42.2,9000.0,28.1037,28.1104,28.0638,28.0838,9000.0
2007-08-27 12:50:00,42.2,42.2,42.11,42.15,20400.0,28.0838,28.0838,28.0239,28.0505,20400.0
2007-08-27 12:55:00,42.15,42.15,42.07,42.12,16700.0,28.0505,28.0505,27.9973,28.0305,16700.0
2007-08-27 13:00:00,42.13,42.17,42.11,42.14,35900.0,28.0372,28.0638,28.0239,28.0438,35900.0
2007-08-27 13:05:00,42.15,42.29,42.15,42.25,36200.0,28.0505,28.1437,28.0505,28.117,36200.0
2007-08-27 13:10:00,42.25,42.27,42.14,42.14,21900.0,28.117,28.1304,28.0438,28.0438,21900.0
2007-08-27 13:15:00,42.14,42.16,42.14,42.14,17700.0,28.0438,28.0572,28.0438,28.0438,17700.0
2007-08-27 13:20:00,42.15,42.16,42.04,42.05,19100.0,28.0505,28.0572,27.9773,27.9839,19100.0
2007-08-27 13:25:00,42.04,42.09,42.03,42.09,16600.0,27.9773,28.0106,27.9706,28.0106,16600.0
2007-08-27 13:30:00,42.1,42.13,42.09,42.13,10500.0,28.0172,28.0372,28.0106,28.0372,10500.0
2007-08-27 13:35:00,42.13,42.13,42.06,42.06,34000.0,28.0372,28.0372,27.9906,27.9906,34000.0
2007-08-27 13:40:00,42.05,42.08,42.02,42.05,14300.0,27.9839,28.0039,27.964,27.9839,14300.0
2007-08-27 13:45:00,42.05,42.1,42.04,42.08,14600.0,27.9839,28.0172,27.9773,28.0039,14600.0
2007-08-27 13:50:00,42.09,42.09,42.04,42.04,152600.0,28.0106,28.0106,27.9773,27.9773,152600.0
2007-08-27 13:55:00,42.05,42.12,42.03,42.1,15600.0,27.9839,28.0305,27.9706,28.0172,15600.0
2007-08-27 14:00:00,42.11,42.22,42.1,42.19,21400.0,28.0239,28.0971,28.0172,28.0771,21400.0
2007-08-27 14:05:00,42.19,42.23,42.14,42.18,22400.0,28.0771,28.1037,28.0438,28.0705,22400.0
2007-08-27 14:10:00,42.18,42.26,42.14,42.23,28700.0,28.0705,28.1237,28.0438,28.1037,28700.0
2007-08-27 14:15:00,42.22,42.25,42.16,42.2,32800.0,28.0971,28.117,28.0572,28.0838,32800.0
2007-08-27 14:20:00,42.18,42.23,42.15,42.16,23800.0,28.0705,28.1037,28.0505,28.0572,23800.0
2007-08-27 14:25:00,42.16,42.16,42.07,42.13,49800.0,28.0572,28.0572,27.9973,28.0372,49800.0
2007-08-27 14:30:00,42.14,42.22,42.1,42.18,48700.0,28.0438,28.0971,28.0172,28.0705,48700.0
2007-08-27 14:35:00,42.18,42.23,42.11,42.21,25600.0,28.0705,28.1037,28.0239,28.0904,25600.0
2007-08-27 14:40:00,42.2,42.2,42.17,42.17,7500.0,28.0838,28.0838,28.0638,28.0638,7500.0
2007-08-27 14:45:00,42.17,42.17,42.07,42.08,16400.0,28.0638,28.0638,27.9973,28.0039,16400.0
2007-08-27 14:50:00,42.08,42.11,42.06,42.08,16300.0,28.0039,28.0239,27.9906,28.0039,16300.0
2007-08-27 14:55:00,42.09,42.14,42.04,42.08,51000.0,28.0106,28.0438,27.9773,28.0039,51000.0
2007-08-27 15:00:00,42.1,42.11,42.05,42.11,29600.0,28.0172,28.0239,27.9839,28.0239,29600.0
2007-08-27 15:05:00,42.09,42.1,42.06,42.08,22500.0,28.0106,28.0172,27.9906,28.0039,22500.0
2007-08-27 15:10:00,42.09,42.11,42.07,42.1,33200.0,28.0106,28.0239,27.9973,28.0172,33200.0
2007-08-27 15:15:00,42.1,42.1,42.0,42.07,43600.0,28.0172,28.0172,27.9507,27.9973,43600.0
2007-08-27 15:20:00,42.07,42.08,42.04,42.07,40700.0,27.9973,28.0039,27.9773,27.9973,40700.0
2007-08-27 15:25:00,42.05,42.12,42.05,42.05,27200.0,27.9839,28.0305,27.9839,27.9839,27200.0
2007-08-27 15:30:00,42.06,42.1,42.05,42.08,31200.0,27.9906,28.0172,27.9839,28.0039,31200.0
2007-08-27 15:35:00,42.08,42.1,42.07,42.1,60600.0,28.0039,28.0172,27.9973,28.0172,60600.0
2007-08-27 15:40:00,42.09,42.11,42.06,42.08,69500.0,28.0106,28.0239,27.9906,28.0039,69500.0
2007-08-27 15:45:00,42.08,42.09,42.02,42.02,44800.0,28.0039,28.0106,27.964,27.964,44800.0
2007-08-27 15:50:00,42.03,42.04,41.91,41.94,122500.0,27.9706,27.9773,27.8908,27.9107,122500.0
2007-08-27 15:55:00,41.94,42.01,41.92,41.99,141400.0,27.9107,27.9573,27.8974,27.944,141400.0
2007-08-28 09:30:00,41.15,41.15,40.3,40.3,283100.0,27.385,27.385,26.8193,26.8193,283100.0
2007-08-28 09:35:00,40.27,40.88,40.22,40.8,209900.0,26.7994,27.2053,26.7661,27.1521,209900.0
2007-08-28 09:40:00,40.81,40.85,40.59,40.69,163000.0,27.1587,27.1854,27.0123,27.0789,163000.0
2007-08-28 09:45:00,40.72,40.8,40.21,40.39,415000.0,27.0988,27.1521,26.7594,26.8792,415000.0
2007-08-28 09:50:00,40.38,40.44,40.2,40.2,243300.0,26.8726,26.9125,26.7528,26.7528,243300.0
2007-08-28 09:55:00,40.2,40.29,39.92,40.21,294500.0,26.7528,26.8127,26.5664,26.7594,294500.0
2007-08-28 10:00:00,40.2,40.29,40.04,40.15,189400.0,26.7528,26.8127,26.6463,26.7195,189400.0
2007-08-28 10:05:00,40.15,40.28,40.0,40.04,241300.0,26.7195,26.806,26.6197,26.6463,241300.0
2007-08-28 10:10:00,40.04,40.19,40.04,40.18,149200.0,26.6463,26.7461,26.6463,26.7395,149200.0
2007-08-28 10:15:00,40.17,40.33,40.17,40.31,175600.0,26.7328,26.8393,26.7328,26.826,175600.0
2007-08-28 10:20:00,40.31,40.56,40.31,40.55,164800.0,26.826,26.9924,26.826,26.9857,164800.0
2007-08-28 10:25:00,40.55,40.6,40.4,40.42,152100.0,26.9857,27.019,26.8859,26.8992,152100.0
2007-08-28 10:30:00,40.42,40.46,40.34,40.35,118700.0,26.8992,26.9258,26.846,26.8526,118700.0
2007-08-28 10:35:00,40.35,40.43,40.33,40.41,58500.0,26.8526,26.9059,26.8393,26.8925,58500.0
2007-08-28 10:40:00,40.4,40.45,40.17,40.26,130600.0,26.8859,26.9192,26.7328,26.7927,130600.0
2007-08-28 10:45:00,40.26,40.3,40.17,40.23,69700.0,26.7927,26.8193,26.7328,26.7728,69700.0
2007-08-28 10:50:00,40.23,40.37,40.17,40.3,211600.0,26.7728,26.8659,26.7328,26.8193,211600.0
2007-08-28 10:55:00,40.3,40.4,40.3,40.36,37300.0,26.8193,26.8859,26.8193,26.8593,37300.0
2007-08-28 11:00:00,40.36,40.38,40.33,40.36,43800.0,26.8593,26.8726,26.8393,26.8593,43800.0
2007-08-28 11:05:00,40.35,40.47,40.35,40.41,45200.0,26.8526,26.9325,26.8526,26.8925,45200.0
2007-08-28 11:10:00,40.41,40.43,40.35,40.4,56400.0,26.8925,26.9059,26.8526,26.8859,56400.0
2007-08-28 11:15:00,40.4,40.53,40.4,40.51,73400.0,26.8859,26.9724,26.8859,26.9591,73400.0
2007-08-28 11:20:00,40.51,40.54,40.49,40.51,62900.0,26.9591,26.9791,26.9458,26.9591,62900.0
2007-08-28 11:25:00,40.51,40.59,40.47,40.53,54200.0,26.9591,27.0123,26.9325,26.9724,54200.0
2007-08-28 11:30:00,40.53,40.56,40.42,40.42,35400.0,26.9724,26.9924,26.8992,26.8992,35400.0
2007-08-28 11:35:00,40.42,40.43,40.28,40.28,43200.0,26.8992,26.9059,26.806,26.806,43200.0
2007-08-28 11:40:00,40.27,40.28,40.25,40.25,36900.0,26.7994,26.806,26.7861,26.7861,36900.0
2007-08-28 11:45:00,40.26,40.27,40.24,40.26,97600.0,26.7927,26.7994,26.7794,26.7927,97600.0
2007-08-28 11:50:00,40.26,40.38,40.25,40.38,75400.0,26.7927,26.8726,26.7861,26.8726,75400.0
2007-08-28 11:55:00,40.38,40.47,40.35,40.47,62000.0,26.8726,26.9325,26.8526,26.9325,62000.0
2007-08-28 12:00:00,40.48,40.57,40.45,40.48,56500.0,26.9391,26.999,26.9192,26.9391,56500.0
2007-08-28 12:05:00,40.49,40.6,40.48,40.58,26800.0,26.9458,27.019,26.9391,27.0057,26800.0
2007-08-28 12:10:00,40.57,40.57,40.47,40.53,25700.0,26.999,26.999,26.9325,26.9724,25700.0
2007-08-28 12:15:00,40.53,40.58,40.53,40.55,47100.0,26.9724,27.0057,26.9724,26.9857,47100.0
2007-08-28 12:20:00,40.56,40.57,40.53,40.55,58100.0,26.9924,26.999,26.9724,26.9857,58100.0
2007-08-28 12:25:00,40.54,40.56,40.52,40.53,30500.0,26.9791,26.9924,26.9657,26.9724,30500.0
2007-08-28 12:30:00,40.53,40.57,40.52,40.55,45600.0,26.9724,26.999,26.9657,26.9857,45600.0
2007-08-28 12:35:00,40.56,40.67,40.55,40.66,44600.0,26.9924,27.0656,26.9857,27.0589,44600.0
2007-08-28 12:40:00,40.64,40.68,40.52,40.68,53600.0,27.0456,27.0722,26.9657,27.0722,53600.0
2007-08-28 12:45:00,40.68,40.71,40.6,40.6,23400.0,27.0722,27.0922,27.019,27.019,23400.0
2007-08-28 12:50:00,40.61,40.74,40.6,40.7,48200.0,27.0256,27.1122,27.019,27.0855,48200.0
2007-08-28 12:55:00,40.7,40.72,40.66,40.68,35100.0,27.0855,27.0988,27.0589,27.0722,35100.0
2007-08-28 13:00:00,40.7,40.7,40.62,40.62,55500.0,27.0855,27.0855,27.0323,27.0323,55500.0
2007-08-28 13:05:00,40.63,40.7,40.54,40.59,35900.0,27.0389,27.0855,26.9791,27.0123,35900.0
2007-08-28 13:10:00,40.58,40.65,40.54,40.59,44400.0,27.0057,27.0523,26.9791,27.0123,44400.0
2007-08-28 13:15:00,40.59,40.72,40.54,40.7,43800.0,27.0123,27.0988,26.9791,27.0855,43800.0
2007-08-28 13:20:00,40.69,40.73,40.64,40.64,93100.0,27.0789,27.1055,27.0456,27.0456,93100.0
2007-08-28 13:25:00,40.64,40.64,40.59,40.6,71800.0,27.0456,27.0456,27.0123,27.019,71800.0
2007-08-28 13:30:00,40.6,40.61,40.59,40.6,21800.0,27.019,27.0256,27.0123,27.019,21800.0
2007-08-28 13:35:00,40.61,40.68,40.59,40.66,49800.0,27.0256,27.0722,27.0123,27.0589,49800.0
2007-08-28 13:40:00,40.67,40.68,40.61,40.61,39800.0,27.0656,27.0722,27.0256,27.0256,39800.0
2007-08-28 13:45:00,40.62,40.62,40.3,40.33,70000.0,27.0323,27.0323,26.8193,26.8393,70000.0
2007-08-28 13:50:00,40.33,40.48,40.33,40.47,41600.0,26.8393,26.9391,26.8393,26.9325,41600.0
2007-08-28 13:55:00,40.46,40.55,40.45,40.55,32900.0,26.9258,26.9857,26.9192,26.9857,32900.0
2007-08-28 14:00:00,40.55,40.57,40.4,40.41,96100.0,26.9857,26.999,26.8859,26.8925,96100.0
2007-08-28 14:05:00,40.4,40.53,40.4,40.44,63600.0,26.8859,26.9724,26.8859,26.9125,63600.0
2007-08-28 14:10:00,40.45,40.49,40.42,40.43,46200.0,26.9192,26.9458,26.8992,26.9059,46200.0
2007-08-28 14:15:00,40.44,40.45,40.36,40.4,83900.0,26.9125,26.9192,26.8593,26.8859,83900.0
2007-08-28 14:20:00,40.4,40.44,40.38,40.4,71900.0,26.8859,26.9125,26.8726,26.8859,71900.0
2007-08-28 14:25:00,40.39,40.49,40.39,40.48,51300.0,26.8792,26.9458,26.8792,26.9391,51300.0
2007-08-28 14:30:00,40.47,40.52,40.36,40.36,89500.0,26.9325,26.9657,26.8593,26.8593,89500.0
2007-08-28 14:35:00,40.37,40.41,40.23,40.27,351700.0,26.8659,26.8925,26.7728,26.7994,351700.0
2007-08-28 14:40:00,40.25,40.26,40.2,40.22,107900.0,26.7861,26.7927,26.7528,26.7661,107900.0
2007-08-28 14:45:00,40.21,40.25,40.17,40.18,48100.0,26.7594,26.7861,26.7328,26.7395,48100.0
2007-08-28 14:50:00,40.17,40.24,40.11,40.12,49000.0,26.7328,26.7794,26.6929,26.6995,49000.0
2007-08-28 14:55:00,40.12,40.19,40.09,40.14,49100.0,26.6995,26.7461,26.6796,26.7129,49100.0
2007-08-28 15:00:00,40.13,40.19,40.11,40.14,76700.0,26.7062,26.7461,26.6929,26.7129,76700.0
2007-08-28 15:05:00,40.14,40.14,40.03,40.09,101300.0,26.7129,26.7129,26.6397,26.6796,101300.0
2007-08-28 15:10:00,40.08,40.14,40.06,40.11,76100.0,26.6729,26.7129,26.6596,26.6929,76100.0
2007-08-28 15:15:00,40.1,40.12,40.0,40.02,258400.0,26.6862,26.6995,26.6197,26.633,258400.0
2007-08-28 15:20:00,40.03,40.03,39.86,39.9,197000.0,26.6397,26.6397,26.5265,26.5531,197000.0
2007-08-28 15:25:00,39.88,39.9,39.76,39.78,134100.0,26.5398,26.5531,26.46,26.4733,134100.0
2007-08-28 15:30:00,39.77,39.8,39.76,39.79,116800.0,26.4666,26.4866,26.46,26.4799,116800.0
2007-08-28 15:35:00,39.79,39.82,39.76,39.8,159700.0,26.4799,26.4999,26.46,26.4866,159700.0
2007-08-28 15:40:00,39.78,39.97,39.75,39.84,516300.0,26.4733,26.5997,26.4533,26.5132,516300.0
2007-08-28 15:45:00,39.83,39.85,39.73,39.75,373800.0,26.5066,26.5199,26.44,26.4533,373800.0
2007-08-28 15:50:00,39.75,39.81,39.68,39.73,390500.0,26.4533,26.4932,26.4067,26.44,390500.0
2007-08-28 15:55:00,39.74,39.84,39.65,39.74,430100.0,26.4467,26.5132,26.3868,26.4467,430100.0
2007-08-29 09:30:00,40.01,40.22,39.84,40.07,149200.0,26.6263,26.7661,26.5132,26.6663,149200.0
2007-08-29 09:35:00,40.08,40.15,39.97,40.03,92400.0,26.6729,26.7195,26.5997,26.6397,92400.0
2007-08-29 09:40:00,40.04,40.16,39.97,39.99,109700.0,26.6463,26.7262,26.5997,26.613,109700.0
2007-08-29 09:45:00,39.99,40.04,39.8,39.85,207800.0,26.613,26.6463,26.4866,26.5199,207800.0
2007-08-29 09:50:00,39.84,39.87,39.5,39.5,181500.0,26.5132,26.5332,26.2869,26.2869,181500.0
2007-08-29 09:55:00,39.5,39.67,39.5,39.65,137900.0,26.2869,26.4001,26.2869,26.3868,137900.0
2007-08-29 10:00:00,39.65,39.66,39.37,39.37,211600.0,26.3868,26.3934,26.2004,26.2004,211600.0
2007-08-29 10:05:00,39.36,39.52,39.28,39.37,137800.0,26.1938,26.3003,26.1405,26.2004,137800.0
2007-08-29 10:10:00,39.36,39.42,39.16,39.17,116600.0,26.1938,26.2337,26.0607,26.0673,116600.0
2007-08-29 10:15:00,39.17,39.33,39.16,39.19,106600.0,26.0673,26.1738,26.0607,26.0806,106600.0
2007-08-29 10:20:00,39.19,39.36,39.18,39.35,217600.0,26.0806,26.1938,26.074,26.1871,217600.0
2007-08-29 10:25:00,39.34,39.48,39.29,39.46,103900.0,26.1805,26.2736,26.1472,26.2603,103900.0
2007-08-29 10:30:00,39.45,39.49,39.35,39.38,73800.0,26.2537,26.2803,26.1871,26.2071,73800.0
2007-08-29 10:35:00,39.38,39.42,39.3,39.34,58000.0,26.2071,26.2337,26.1538,26.1805,58000.0
2007-08-29 10:40:00,39.35,39.39,39.29,39.31,44900.0,26.1871,26.2137,26.1472,26.1605,44900.0
2007-08-29 10:45:00,39.3,39.31,39.23,39.24,165400.0,26.1538,26.1605,26.1073,26.1139,165400.0
2007-08-29 10:50:00,39.23,39.23,39.14,39.19,102500.0,26.1073,26.1073,26.0474,26.0806,102500.0
2007-08-29 10:55:00,39.19,39.36,39.16,39.36,101900.0,26.0806,26.1938,26.0607,26.1938,101900.0
2007-08-29 11:00:00,39.36,39.67,39.33,39.62,173500.0,26.1938,26.4001,26.1738,26.3668,173500.0
2007-08-29 11:05:00,39.63,39.68,39.6,39.65,86400.0,26.3735,26.4067,26.3535,26.3868,86400.0
2007-08-29 11:10:00,39.64,39.71,39.64,39.67,51000.0,26.3801,26.4267,26.3801,26.4001,51000.0
2007-08-29 11:15:00,39.68,39.68,39.55,39.55,36300.0,26.4067,26.4067,26.3202,26.3202,36300.0
2007-08-29 11:20:00,39.55,39.59,39.48,39.5,35800.0,26.3202,26.3468,26.2736,26.2869,35800.0
2007-08-29 11:25:00,39.5,39.6,39.5,39.53,38200.0,26.2869,26.3535,26.2869,26.3069,38200.0
2007-08-29 11:30:00,39.54,39.56,39.42,39.44,68500.0,26.3136,26.3269,26.2337,26.247,68500.0
2007-08-29 11:35:00,39.44,39.57,39.4,39.51,68400.0,26.247,26.3335,26.2204,26.2936,68400.0
2007-08-29 11:40:00,39.51,39.56,39.49,39.52,83200.0,26.2936,26.3269,26.2803,26.3003,83200.0
2007-08-29 11:45:00,39.53,39.62,39.53,39.62,74800.0,26.3069,26.3668,26.3069,26.3668,74800.0
2007-08-29 11:50:00,39.62,39.71,39.62,39.67,52100.0,26.3668,26.4267,26.3668,26.4001,52100.0
2007-08-29 11:55:00,39.67,39.84,39.65,39.81,86900.0,26.4001,26.5132,26.3868,26.4932,86900.0
2007-08-29 12:00:00,39.82,39.82,39.72,39.75,35200.0,26.4999,26.4999,26.4334,26.4533,35200.0
2007-08-29 12:05:00,39.75,39.78,39.7,39.7,23600.0,26.4533,26.4733,26.42,26.42,23600.0
2007-08-29 12:10:00,39.7,39.75,39.69,39.69,29400.0,26.42,26.4533,26.4134,26.4134,29400.0
2007-08-29 12:15:00,39.7,39.71,39.64,39.7,39100.0,26.42,26.4267,26.3801,26.42,39100.0
2007-08-29 12:20:00,39.69,39.72,39.69,39.69,34400.0,26.4134,26.4334,26.4134,26.4134,34400.0
2007-08-29 12:25:00,39.69,39.69,39.55,39.58,46900.0,26.4134,26.4134,26.3202,26.3402,46900.0
2007-08-29 12:30:00,39.56,39.56,39.5,39.56,82900.0,26.3269,26.3269,26.2869,26.3269,82900.0
2007-08-29 12:35:00,39.58,39.6,39.48,39.5,29600.0,26.3402,26.3535,26.2736,26.2869,29600.0
2007-08-29 12:40:00,39.5,39.57,39.49,39.54,13700.0,26.2869,26.3335,26.2803,26.3136,13700.0
2007-08-29 12:45:00,39.55,39.56,39.49,39.51,17500.0,26.3202,26.3269,26.2803,26.2936,17500.0
2007-08-29 12:50:00,39.5,39.52,39.42,39.44,19000.0,26.2869,26.3003,26.2337,26.247,19000.0
2007-08-29 12:55:00,39.44,39.44,39.36,39.41,25400.0,26.247,26.247,26.1938,26.227,25400.0
2007-08-29 13:00:00,39.42,39.48,39.4,39.48,18300.0,26.2337,26.2736,26.2204,26.2736,18300.0
2007-08-29 13:05:00,39.48,39.52,39.47,39.5,32000.0,26.2736,26.3003,26.267,26.2869,32000.0
2007-08-29 13:10:00,39.49,39.49,39.43,39.45,33000.0,26.2803,26.2803,26.2404,26.2537,33000.0
2007-08-29 13:15:00,39.45,39.48,39.31,39.34,37700.0,26.2537,26.2736,26.1605,26.1805,37700.0
2007-08-29 13:20:00,39.31,39.38,39.25,39.34,68400.0,26.1605,26.2071,26.1206,26.1805,68400.0
2007-08-29 13:25:00,39.33,39.38,39.29,39.38,28700.0,26.1738,26.2071,26.1472,26.2071,28700.0
2007-08-29 13:30:00,39.37,39.42,39.35,39.35,39200.0,26.2004,26.2337,26.1871,26.1871,39200.0
2007-08-29 13:35:00,39.37,39.45,39.34,39.4,35000.0,26.2004,26.2537,26.1805,26.2204,35000.0
2007-08-29 13:40:00,39.4,39.42,39.34,39.36,51900.0,26.2204,26.2337,26.1805,26.1938,51900.0
2007-08-29 13:45:00,39.37,39.38,39.23,39.25,41700.0,26.2004,26.2071,26.1073,26.1206,41700.0
2007-08-29 13:50:00,39.25,39.25,39.18,39.2,74600.0,26.1206,26.1206,26.074,26.0873,74600.0
2007-08-29 13:55:00,39.2,39.3,39.2,39.27,59400.0,26.0873,26.1538,26.0873,26.1339,59400.0
2007-08-29 14:00:00,39.28,39.35,39.24,39.34,98000.0,26.1405,26.1871,26.1139,26.1805,98000.0
2007-08-29 14:05:00,39.34,39.36,39.3,39.31,70400.0,26.1805,26.1938,26.1538,26.1605,70400.0
2007-08-29 14:10:00,39.33,39.35,39.26,39.27,64600.0,26.1738,26.1871,26.1272,26.1339,64600.0
2007-08-29 14:15:00,39.28,39.3,39.25,39.29,40500.0,26.1405,26.1538,26.1206,26.1472,40500.0
2007-08-29 14:20:00,39.29,39.35,39.27,39.34,56500.0,26.1472,26.1871,26.1339,26.1805,56500.0
2007-08-29 14:25:00,39.35,39.36,39.24,39.24,93900.0,26.1871,26.1938,26.1139,26.1139,93900.0
2007-08-29 14:30:00,39.26,39.28,39.17,39.25,199700.0,26.1272,26.1405,26.0673,26.1206,199700.0
2007-08-29 14:35:00,39.26,39.33,39.23,39.25,123900.0,26.1272,26.1738,26.1073,26.1206,123900.0
2007-08-29 14:40:00,39.25,39.27,39.16,39.25,66700.0,26.1206,26.1339,26.0607,26.1206,66700.0
2007-08-29 14:45:00,39.24,39.26,39.22,39.26,84000.0,26.1139,26.1272,26.1006,26.1272,84000.0
2007-08-29 14:50:00,39.25,39.28,39.2,39.22,54000.0,26.1206,26.1405,26.0873,26.1006,54000.0
2007-08-29 14:55:00,39.21,39.25,39.17,39.22,68300.0,26.094,26.1206,26.0673,26.1006,68300.0
2007-08-29 15:00:00,39.23,39.27,39.19,39.23,58800.0,26.1073,26.1339,26.0806,26.1073,58800.0
2007-08-29 15:05:00,39.23,39.4,39.21,39.4,55800.0,26.1073,26.2204,26.094,26.2204,55800.0
2007-08-29 15:10:00,39.4,39.46,39.37,39.43,187000.0,26.2204,26.2603,26.2004,26.2404,187000.0
2007-08-29 15:15:00,39.43,39.5,39.4,39.5,158600.0,26.2404,26.2869,26.2204,26.2869,158600.0
2007-08-29 15:20:00,39.5,39.58,39.4,39.57,147300.0,26.2869,26.3402,26.2204,26.3335,147300.0
2007-08-29 15:25:00,39.57,39.61,39.54,39.6,58300.0,26.3335,26.3601,26.3136,26.3535,58300.0
2007-08-29 15:30:00,39.6,39.66,39.55,39.63,76400.0,26.3535,26.3934,26.3202,26.3735,76400.0
2007-08-29 15:35:00,39.62,39.74,39.58,39.74,90300.0,26.3668,26.4467,26.3402,26.4467,90300.0
2007-08-29 15:40:00,39.73,40.0,39.71,39.86,426100.0,26.44,26.6197,26.4267,26.5265,426100.0
2007-08-29 15:45:00,39.86,40.0,39.84,39.98,173500.0,26.5265,26.6197,26.5132,26.6064,173500.0
2007-08-29 15:50:00,39.97,40.0,39.87,40.0,212800.0,26.5997,26.6197,26.5332,26.6197,212800.0
2007-08-29 15:55:00,39.99,40.0,39.94,39.98,221900.0,26.613,26.6197,26.5798,26.6064,221900.0
2007-08-30 09:30:00,39.43,39.5,39.17,39.28,132100.0,26.2404,26.2869,26.0673,26.1405,132100.0
2007-08-30 09:35:00,39.28,39.45,39.25,39.43,319500.0,26.1405,26.2537,26.1206,26.2404,319500.0
2007-08-30 09:40:00,39.41,39.43,39.35,39.39,156100.0,26.227,26.2404,26.1871,26.2137,156100.0
2007-08-30 09:45:00,39.38,39.5,39.35,39.44,151000.0,26.2071,26.2869,26.1871,26.247,151000.0
2007-08-30 09:50:00,39.44,39.89,39.33,39.88,167000.0,26.247,26.5465,26.1738,26.5398,167000.0
2007-08-30 09:55:00,39.87,40.0,39.69,39.71,157400.0,26.5332,26.6197,26.4134,26.4267,157400.0
2007-08-30 10:00:00,39.69,39.78,39.57,39.66,89200.0,26.4134,26.4733,26.3335,26.3934,89200.0
2007-08-30 10:05:00,39.66,39.91,39.64,39.85,96900.0,26.3934,26.5598,26.3801,26.5199,96900.0
2007-08-30 10:10:00,39.85,39.98,39.85,39.86,97300.0,26.5199,26.6064,26.5199,26.5265,97300.0
2007-08-30 10:15:00,39.88,40.0,39.84,39.96,91900.0,26.5398,26.6197,26.5132,26.5931,91900.0
2007-08-30 10:20:00,39.98,40.11,39.86,39.89,79800.0,26.6064,26.6929,26.5265,26.5465,79800.0
2007-08-30 10:25:00,39.9,40.02,39.9,40.02,67700.0,26.5531,26.633,26.5531,26.633,67700.0
2007-08-30 10:30:00,40.0,40.01,39.92,39.96,30500.0,26.6197,26.6263,26.5664,26.5931,30500.0
2007-08-30 10:35:00,39.95,39.99,39.8,39.8,76000.0,26.5864,26.613,26.4866,26.4866,76000.0
2007-08-30 10:40:00,39.8,39.84,39.75,39.84,33100.0,26.4866,26.5132,26.4533,26.5132,33100.0
2007-08-30 10:45:00,39.84,39.89,39.81,39.87,34600.0,26.5132,26.5465,26.4932,26.5332,34600.0
2007-08-30 10:50:00,39.88,40.0,39.87,40.0,75000.0,26.5398,26.6197,26.5332,26.6197,75000.0
2007-08-30 10:55:00,39.99,39.99,39.92,39.95,33700.0,26.613,26.613,26.5664,26.5864,33700.0
2007-08-30 11:00:00,39.95,40.09,39.93,40.02,76400.0,26.5864,26.6796,26.5731,26.633,76400.0
2007-08-30 11:05:00,39.99,40.11,39.96,40.08,52600.0,26.613,26.6929,26.5931,26.6729,52600.0
2007-08-30 11:10:00,40.07,40.27,40.07,40.27,37000.0,26.6663,26.7994,26.6663,26.7994,37000.0
2007-08-30 11:15:00,40.28,40.6,40.28,40.53,162000.0,26.806,27.019,26.806,26.9724,162000.0
2007-08-30 11:20:00,40.53,40.58,40.45,40.48,45700.0,26.9724,27.0057,26.9192,26.9391,45700.0
2007-08-30 11:25:00,40.48,40.48,40.27,40.32,40400.0,26.9391,26.9391,26.7994,26.8326,40400.0
2007-08-30 11:30:00,40.33,40.33,40.25,40.29,25400.0,26.8393,26.8393,26.7861,26.8127,25400.0
2007-08-30 11:35:00,40.28,40.37,40.28,40.33,55000.0,26.806,26.8659,26.806,26.8393,55000.0
2007-08-30 11:40:00,40.33,40.38,40.3,40.36,41700.0,26.8393,26.8726,26.8193,26.8593,41700.0
2007-08-30 11:45:00,40.35,40.36,40.24,40.29,33800.0,26.8526,26.8593,26.7794,26.8127,33800.0
2007-08-30 11:50:00,40.28,40.29,40.16,40.18,31900.0,26.806,26.8127,26.7262,26.7395,31900.0
2007-08-30 11:55:00,40.17,40.22,40.13,40.14,27400.0,26.7328,26.7661,26.7062,26.7129,27400.0
2007-08-30 12:00:00,40.14,40.14,39.98,40.01,53500.0,26.7129,26.7129,26.6064,26.6263,53500.0
2007-08-30 12:05:00,40.01,40.02,39.93,39.97,38700.0,26.6263,26.633,26.5731,26.5997,38700.0
2007-08-30 12:10:00,39.97,39.98,39.89,39.89,76900.0,26.5997,26.6064,26.5465,26.5465,76900.0
2007-08-30 12:15:00,39.9,39.99,39.75,39.82,77000.0,26.5531,26.613,26.4533,26.4999,77000.0
2007-08-30 12:20:00,39.82,39.99,39.65,39.97,116300.0,26.4999,26.613,26.3868,26.5997,116300.0
2007-08-30 12:25:00,39.95,39.98,39.85,39.95,61400.0,26.5864,26.6064,26.5199,26.5864,61400.0
2007-08-30 12:30:00,39.95,40.04,39.88,40.02,65700.0,26.5864,26.6463,26.5398,26.633,65700.0
2007-08-30 12:35:00,40.02,40.07,39.95,40.07,45400.0,26.633,26.6663,26.5864,26.6663,45400.0
2007-08-30 12:40:00,40.07,40.1,40.05,40.09,41100.0,26.6663,26.6862,26.653,26.6796,41100.0
2007-08-30 12:45:00,40.09,40.12,40.04,40.04,30700.0,26.6796,26.6995,26.6463,26.6463,30700.0
2007-08-30 12:50:00,40.04,40.07,40.0,40.06,23000.0,26.6463,26.6663,26.6197,26.6596,23000.0
2007-08-30 12:55:00,40.07,40.22,40.07,40.19,36100.0,26.6663,26.7661,26.6663,26.7461,36100.0
2007-08-30 13:00:00,40.18,40.22,40.13,40.21,30100.0,26.7395,26.7661,26.7062,26.7594,30100.0
2007-08-30 13:05:00,40.21,40.24,40.19,40.2,13800.0,26.7594,26.7794,26.7461,26.7528,13800.0
2007-08-30 13:10:00,40.2,40.23,40.16,40.17,11700.0,26.7528,26.7728,26.7262,26.7328,11700.0
2007-08-30 13:15:00,40.17,40.18,40.09,40.09,29900.0,26.7328,26.7395,26.6796,26.6796,29900.0
2007-08-30 13:20:00,40.08,40.11,40.05,40.07,14400.0,26.6729,26.6929,26.653,26.6663,14400.0
2007-08-30 13:25:00,40.06,40.06,39.98,40.03,45500.0,26.6596,26.6596,26.6064,26.6397,45500.0
2007-08-30 13:30:00,40.04,40.04,39.85,39.86,35700.0,26.6463,26.6463,26.5199,26.5265,35700.0
2007-08-30 13:35:00,39.87,39.99,39.87,39.98,19900.0,26.5332,26.613,26.5332,26.6064,19900.0
2007-08-30 13:40:00,40.0,40.04,39.95,40.04,52400.0,26.6197,26.6463,26.5864,26.6463,52400.0
2007-08-30 13:45:00,40.03,40.04,39.92,39.93,22900.0,26.6397,26.6463,26.5664,26.5731,22900.0
2007-08-30 13:50:00,39.93,40.04,39.89,39.98,21100.0,26.5731,26.6463,26.5465,26.6064,21100.0
2007-08-30 13:55:00,39.98,39.99,39.92,39.99,34200.0,26.6064,26.613,26.5664,26.613,34200.0
2007-08-30 14:00:00,39.98,40.44,39.96,39.97,38600.0,26.6064,26.9125,26.5931,26.5997,38600.0
2007-08-30 14:05:00,39.97,39.97,39.82,39.84,36900.0,26.5997,26.5997,26.4999,26.5132,36900.0
2007-08-30 14:10:00,39.83,39.85,39.79,39.81,38800.0,26.5066,26.5199,26.4799,26.4932,38800.0
2007-08-30 14:15:00,39.82,39.86,39.77,39.79,29100.0,26.4999,26.5265,26.4666,26.4799,29100.0
2007-08-30 14:20:00,39.79,39.83,39.77,39.79,24600.0,26.4799,26.5066,26.4666,26.4799,24600.0
2007-08-30 14:25:00,39.8,39.81,39.72,39.75,46300.0,26.4866,26.4932,26.4334,26.4533,46300.0
2007-08-30 14:30:00,39.75,39.78,39.6,39.65,54800.0,26.4533,26.4733,26.3535,26.3868,54800.0
2007-08-30 14:35:00,39.67,39.74,39.65,39.67,28900.0,26.4001,26.4467,26.3868,26.4001,28900.0
2007-08-30 14:40:00,39.67,39.7,39.57,39.57,18000.0,26.4001,26.42,26.3335,26.3335,18000.0
2007-08-30 14:45:00,39.57,39.62,39.49,39.52,35500.0,26.3335,26.3668,26.2803,26.3003,35500.0
2007-08-30 14:50:00,39.52,39.59,39.48,39.59,17500.0,26.3003,26.3468,26.2736,26.3468,17500.0
2007-08-30 14:55:00,39.59,39.63,39.52,39.57,35500.0,26.3468,26.3735,26.3003,26.3335,35500.0
2007-08-30 15:00:00,39.56,39.7,39.56,39.68,27900.0,26.3269,26.42,26.3269,26.4067,27900.0
2007-08-30 15:05:00,39.68,39.79,39.62,39.78,59000.0,26.4067,26.4799,26.3668,26.4733,59000.0
2007-08-30 15:10:00,39.78,39.82,39.73,39.74,53800.0,26.4733,26.4999,26.44,26.4467,53800.0
2007-08-30 15:15:00,39.74,39.81,39.74,39.79,29500.0,26.4467,26.4932,26.4467,26.4799,29500.0
2007-08-30 15:20:00,39.79,39.89,39.77,39.85,52600.0,26.4799,26.5465,26.4666,26.5199,52600.0
2007-08-30 15:25:00,39.85,39.88,39.76,39.78,48100.0,26.5199,26.5398,26.46,26.4733,48100.0
2007-08-30 15:30:00,39.78,39.86,39.77,39.86,53100.0,26.4733,26.5265,26.4666,26.5265,53100.0
2007-08-30 15:35:00,39.86,39.89,39.82,39.84,76200.0,26.5265,26.5465,26.4999,26.5132,76200.0
2007-08-30 15:40:00,39.83,39.87,39.69,39.7,141600.0,26.5066,26.5332,26.4134,26.42,141600.0
2007-08-30 15:45:00,39.69,39.8,39.68,39.72,117500.0,26.4134,26.4866,26.4067,26.4334,117500.0
2007-08-30 15:50:00,39.73,39.85,39.71,39.81,52700.0,26.44,26.5199,26.4267,26.4932,52700.0
2007-08-30 15:55:00,39.8,39.86,39.74,39.8,110100.0,26.4866,26.5265,26.4467,26.4866,110100.0
2007-08-31 09:30:00,40.43,40.82,40.43,40.71,188200.0,26.9059,27.1654,26.9059,27.0922,188200.0
2007-08-31 09:35:00,40.72,40.86,40.55,40.55,160200.0,27.0988,27.192,26.9857,26.9857,160200.0
2007-08-31 09:40:00,40.55,40.55,40.28,40.45,99800.0,26.9857,26.9857,26.806,26.9192,99800.0
2007-08-31 09:45:00,40.45,40.5,40.3,40.49,49700.0,26.9192,26.9524,26.8193,26.9458,49700.0
2007-08-31 09:50:00,40.49,40.66,40.48,40.5,72300.0,26.9458,27.0589,26.9391,26.9524,72300.0
2007-08-31 09:55:00,40.49,40.61,40.42,40.61,45900.0,26.9458,27.0256,26.8992,27.0256,45900.0
2007-08-31 10:00:00,40.61,40.8,40.42,40.5,147600.0,27.0256,27.1521,26.8992,26.9524,147600.0
2007-08-31 10:05:00,40.5,40.59,40.4,40.41,79900.0,26.9524,27.0123,26.8859,26.8925,79900.0
2007-08-31 10:10:00,40.41,40.5,40.27,40.27,81700.0,26.8925,26.9524,26.7994,26.7994,81700.0
2007-08-31 10:15:00,40.26,40.35,40.21,40.34,69500.0,26.7927,26.8526,26.7594,26.846,69500.0
2007-08-31 10:20:00,40.36,40.43,40.27,40.34,31000.0,26.8593,26.9059,26.7994,26.846,31000.0
2007-08-31 10:25:00,40.34,40.41,40.18,40.36,36900.0,26.846,26.8925,26.7395,26.8593,36900.0
2007-08-31 10:30:00,40.35,40.47,40.26,40.39,45300.0,26.8526,26.9325,26.7927,26.8792,45300.0
2007-08-31 10:35:00,40.39,40.45,40.33,40.44,31400.0,26.8792,26.9192,26.8393,26.9125,31400.0
2007-08-31 10:40:00,40.44,40.5,40.41,40.45,59700.0,26.9125,26.9524,26.8925,26.9192,59700.0
2007-08-31 10:45:00,40.45,40.49,40.39,40.47,55100.0,26.9192,26.9458,26.8792,26.9325,55100.0
2007-08-31 10:50:00,40.45,40.54,40.43,40.53,27000.0,26.9192,26.9791,26.9059,26.9724,27000.0
2007-08-31 10:55:00,40.54,40.56,40.44,40.45,62400.0,26.9791,26.9924,26.9125,26.9192,62400.0
2007-08-31 11:00:00,40.46,40.53,40.3,40.34,39700.0,26.9258,26.9724,26.8193,26.846,39700.0
2007-08-31 11:05:00,40.33,40.44,40.25,40.27,43100.0,26.8393,26.9125,26.7861,26.7994,43100.0
2007-08-31 11:10:00,40.26,40.46,40.17,40.43,46500.0,26.7927,26.9258,26.7328,26.9059,46500.0
2007-08-31 11:15:00,40.44,40.5,40.29,40.39,48800.0,26.9125,26.9524,26.8127,26.8792,48800.0
2007-08-31 11:20:00,40.39,40.39,40.18,40.33,31000.0,26.8792,26.8792,26.7395,26.8393,31000.0
2007-08-31 11:25:00,40.31,40.41,40.28,40.38,25700.0,26.826,26.8925,26.806,26.8726,25700.0
2007-08-31 11:30:00,40.4,40.51,40.34,40.51,20900.0,26.8859,26.9591,26.846,26.9591,20900.0
2007-08-31 11:35:00,40.51,40.57,40.47,40.56,25900.0,26.9591,26.999,26.9325,26.9924,25900.0
2007-08-31 11:40:00,40.56,40.6,40.49,40.51,22700.0,26.9924,27.019,26.9458,26.9591,22700.0
2007-08-31 11:45:00,40.52,40.59,40.49,40.58,18100.0,26.9657,27.0123,26.9458,27.0057,18100.0
2007-08-31 11:50:00,40.59,40.69,40.57,40.57,25000.0,27.0123,27.0789,26.999,26.999,25000.0
2007-08-31 11:55:00,40.57,40.64,40.55,40.58,62100.0,26.999,27.0456,26.9857,27.0057,62100.0
2007-08-31 12:00:00,40.58,40.59,40.51,40.52,28700.0,27.0057,27.0123,26.9591,26.9657,28700.0
2007-08-31 12:05:00,40.52,40.53,40.49,40.52,22200.0,26.9657,26.9724,26.9458,26.9657,22200.0
2007-08-31 12:10:00,40.51,40.57,40.51,40.55,44300.0,26.9591,26.999,26.9591,26.9857,44300.0
2007-08-31 12:15:00,40.56,40.65,40.55,40.64,16700.0,26.9924,27.0523,26.9857,27.0456,16700.0
2007-08-31 12:20:00,40.63,40.74,40.63,40.68,33800.0,27.0389,27.1122,27.0389,27.0722,33800.0
2007-08-31 12:25:00,40.69,40.74,40.65,40.73,61400.0,27.0789,27.1122,27.0523,27.1055,61400.0
2007-08-31 12:30:00,40.72,40.89,40.71,40.84,55600.0,27.0988,27.212,27.0922,27.1787,55600.0
2007-08-31 12:35:00,40.86,40.9,40.81,40.89,27700.0,27.192,27.2186,27.1587,27.212,27700.0
2007-08-31 12:40:00,40.9,40.94,40.87,40.93,28200.0,27.2186,27.2453,27.1987,27.2386,28200.0
2007-08-31 12:45:00,40.94,40.95,40.86,40.86,15400.0,27.2453,27.2519,27.192,27.192,15400.0
2007-08-31 12:50:00,40.86,40.88,40.75,40.8,19700.0,27.192,27.2053,27.1188,27.1521,19700.0
2007-08-31 12:55:00,40.8,40.84,40.73,40.75,19700.0,27.1521,27.1787,27.1055,27.1188,19700.0
2007-08-31 13:00:00,40.74,40.81,40.67,40.67,24300.0,27.1122,27.1587,27.0656,27.0656,24300.0
2007-08-31 13:05:00,40.67,40.68,40.6,40.66,24800.0,27.0656,27.0722,27.019,27.0589,24800.0
2007-08-31 13:10:00,40.65,40.69,40.61,40.68,29400.0,27.0523,27.0789,27.0256,27.0722,29400.0
2007-08-31 13:15:00,40.69,40.69,40.62,40.65,11900.0,27.0789,27.0789,27.0323,27.0523,11900.0
2007-08-31 13:20:00,40.65,40.68,40.61,40.61,17700.0,27.0523,27.0722,27.0256,27.0256,17700.0
2007-08-31 13:25:00,40.62,40.67,40.61,40.67,10700.0,27.0323,27.0656,27.0256,27.0656,10700.0
2007-08-31 13:30:00,40.66,40.66,40.5,40.56,26000.0,27.0589,27.0589,26.9524,26.9924,26000.0
2007-08-31 13:35:00,40.55,40.62,40.55,40.58,14500.0,26.9857,27.0323,26.9857,27.0057,14500.0
2007-08-31 13:40:00,40.58,40.59,40.45,40.49,41700.0,27.0057,27.0123,26.9192,26.9458,41700.0
2007-08-31 13:45:00,40.48,40.52,40.38,40.38,50600.0,26.9391,26.9657,26.8726,26.8726,50600.0
2007-08-31 13:50:00,40.39,40.45,40.34,40.45,31000.0,26.8792,26.9192,26.846,26.9192,31000.0
2007-08-31 13:55:00,40.45,40.47,40.41,40.46,22700.0,26.9192,26.9325,26.8925,26.9258,22700.0
2007-08-31 14:00:00,40.46,40.49,40.42,40.47,62200.0,26.9258,26.9458,26.8992,26.9325,62200.0
2007-08-31 14:05:00,40.46,40.46,40.41,40.42,26900.0,26.9258,26.9258,26.8925,26.8992,26900.0
2007-08-31 14:10:00,40.42,40.47,40.4,40.41,38400.0,26.8992,26.9325,26.8859,26.8925,38400.0
2007-08-31 14:15:00,40.41,40.46,40.4,40.44,22000.0,26.8925,26.9258,26.8859,26.9125,22000.0
2007-08-31 14:20:00,40.45,40.45,40.33,40.33,37900.0,26.9192,26.9192,26.8393,26.8393,37900.0
2007-08-31 14:25:00,40.34,40.4,40.32,40.4,44500.0,26.846,26.8859,26.8326,26.8859,44500.0
2007-08-31 14:30:00,40.4,40.45,40.37,40.4,31500.0,26.8859,26.9192,26.8659,26.8859,31500.0
2007-08-31 14:35:00,40.41,40.47,40.33,40.45,31300.0,26.8925,26.9325,26.8393,26.9192,31300.0
2007-08-31 14:40:00,40.45,40.47,40.42,40.47,17800.0,26.9192,26.9325,26.8992,26.9325,17800.0
2007-08-31 14:45:00,40.47,40.5,40.43,40.47,18000.0,26.9325,26.9524,26.9059,26.9325,18000.0
2007-08-31 14:50:00,40.47,40.47,40.42,40.46,13800.0,26.9325,26.9325,26.8992,26.9258,13800.0
2007-08-31 14:55:00,40.45,40.48,40.43,40.46,29700.0,26.9192,26.9391,26.9059,26.9258,29700.0
2007-08-31 15:00:00,40.46,40.54,40.45,40.54,31700.0,26.9258,26.9791,26.9192,26.9791,31700.0
2007-08-31 15:05:00,40.54,40.58,40.51,40.56,17200.0,26.9791,27.0057,26.9591,26.9924,17200.0
2007-08-31 15:10:00,40.56,40.62,40.55,40.59,23300.0,26.9924,27.0323,26.9857,27.0123,23300.0
2007-08-31 15:15:00,40.59,40.65,40.58,40.64,25500.0,27.0123,27.0523,27.0057,27.0456,25500.0
2007-08-31 15:20:00,40.63,40.64,40.52,40.52,47600.0,27.0389,27.0456,26.9657,26.9657,47600.0
2007-08-31 15:25:00,40.52,40.57,40.52,40.53,45700.0,26.9657,26.999,26.9657,26.9724,45700.0
2007-08-31 15:30:00,40.55,40.6,40.55,40.6,48400.0,26.9857,27.019,26.9857,27.019,48400.0
2007-08-31 15:35:00,40.6,40.7,40.59,40.7,44700.0,27.019,27.0855,27.0123,27.0855,44700.0
2007-08-31 15:40:00,40.69,40.79,40.67,40.79,94900.0,27.0789,27.1454,27.0656,27.1454,94900.0
2007-08-31 15:45:00,40.78,40.79,40.68,40.68,64400.0,27.1388,27.1454,27.0722,27.0722,64400.0
2007-08-31 15:50:00,40.68,40.69,40.49,40.5,169400.0,27.0722,27.0789,26.9458,26.9524,169400.0
2007-08-31 15:55:00,40.51,40.55,40.36,40.36,279300.0,26.9591,26.9857,26.8593,26.8593,279300.0
2007-09-04 09:30:00,40.69,40.7,40.35,40.5,108600.0,27.0789,27.0855,26.8526,26.9524,108600.0
2007-09-04 09:35:00,40.49,40.85,40.39,40.7,64900.0,26.9458,27.1854,26.8792,27.0855,64900.0
2007-09-04 09:40:00,40.7,40.73,40.51,40.58,112400.0,27.0855,27.1055,26.9591,27.0057,112400.0
2007-09-04 09:45:00,40.6,40.97,40.58,40.76,103100.0,27.019,27.2652,27.0057,27.1255,103100.0
2007-09-04 09:50:00,40.74,41.0,40.67,40.7,38200.0,27.1122,27.2852,27.0656,27.0855,38200.0
2007-09-04 09:55:00,40.69,40.91,40.69,40.79,23800.0,27.0789,27.2253,27.0789,27.1454,23800.0
2007-09-04 10:00:00,40.79,40.94,40.71,40.93,41100.0,27.1454,27.2453,27.0922,27.2386,41100.0
2007-09-04 10:05:00,40.93,41.02,40.93,40.97,54800.0,27.2386,27.2985,27.2386,27.2652,54800.0
2007-09-04 10:10:00,40.98,41.01,40.91,40.99,62500.0,27.2719,27.2918,27.2253,27.2785,62500.0
2007-09-04 10:15:00,41.0,41.0,40.95,40.98,35600.0,27.2852,27.2852,27.2519,27.2719,35600.0
2007-09-04 10:20:00,40.97,41.0,40.92,40.95,77600.0,27.2652,27.2852,27.2319,27.2519,77600.0
2007-09-04 10:25:00,40.95,41.0,40.91,40.99,57700.0,27.2519,27.2852,27.2253,27.2785,57700.0
2007-09-04 10:30:00,40.99,41.02,40.95,40.99,85600.0,27.2785,27.2985,27.2519,27.2785,85600.0
2007-09-04 10:35:00,41.0,41.16,41.0,41.16,102300.0,27.2852,27.3917,27.2852,27.3917,102300.0
2007-09-04 10:40:00,41.16,41.21,41.06,41.11,51000.0,27.3917,27.4249,27.3251,27.3584,51000.0
2007-09-04 10:45:00,41.1,41.17,41.07,41.14,68500.0,27.3517,27.3983,27.3318,27.3784,68500.0
2007-09-04 10:50:00,41.14,41.2,41.11,41.16,44800.0,27.3784,27.4183,27.3584,27.3917,44800.0
2007-09-04 10:55:00,41.16,41.16,41.04,41.13,89800.0,27.3917,27.3917,27.3118,27.3717,89800.0
2007-09-04 11:00:00,41.13,41.15,41.05,41.08,48300.0,27.3717,27.385,27.3185,27.3384,48300.0
2007-09-04 11:05:00,41.07,41.2,41.07,41.19,53900.0,27.3318,27.4183,27.3318,27.4116,53900.0
2007-09-04 11:10:00,41.18,41.21,41.18,41.2,66900.0,27.405,27.4249,27.405,27.4183,66900.0
2007-09-04 11:15:00,41.2,41.25,41.15,41.17,69300.0,27.4183,27.4516,27.385,27.3983,69300.0
2007-09-04 11:20:00,41.19,41.25,41.14,41.24,39900.0,27.4116,27.4516,27.3784,27.4449,39900.0
2007-09-04 11:25:00,41.23,41.24,41.16,41.18,39200.0,27.4382,27.4449,27.3917,27.405,39200.0
2007-09-04 11:30:00,41.18,41.2,41.14,41.2,31500.0,27.405,27.4183,27.3784,27.4183,31500.0
2007-09-04 11:35:00,41.2,41.24,41.18,41.2,16400.0,27.4183,27.4449,27.405,27.4183,16400.0
2007-09-04 11:40:00,41.2,41.2,41.12,41.16,53700.0,27.4183,27.4183,27.365,27.3917,53700.0
2007-09-04 11:45:00,41.18,41.2,41.16,41.18,21400.0,27.405,27.4183,27.3917,27.405,21400.0
2007-09-04 11:50:00,41.18,41.22,41.17,41.21,25300.0,27.405,27.4316,27.3983,27.4249,25300.0
2007-09-04 11:55:00,41.21,41.22,41.17,41.19,41700.0,27.4249,27.4316,27.3983,27.4116,41700.0
2007-09-04 12:00:00,41.18,41.23,41.07,41.07,35500.0,27.405,27.4382,27.3318,27.3318,35500.0
2007-09-04 12:05:00,41.07,41.15,41.07,41.15,17900.0,27.3318,27.385,27.3318,27.385,17900.0
2007-09-04 12:10:00,41.15,41.17,41.13,41.13,28200.0,27.385,27.3983,27.3717,27.3717,28200.0
2007-09-04 12:15:00,41.13,41.13,41.02,41.05,30200.0,27.3717,27.3717,27.2985,27.3185,30200.0
2007-09-04 12:20:00,41.03,41.05,40.99,40.99,53200.0,27.3051,27.3185,27.2785,27.2785,53200.0
2007-09-04 12:25:00,40.99,41.02,40.98,41.01,23700.0,27.2785,27.2985,27.2719,27.2918,23700.0
2007-09-04 12:30:00,41.01,41.04,41.0,41.0,23600.0,27.2918,27.3118,27.2852,27.2852,23600.0
2007-09-04 12:35:00,41.0,41.02,40.98,41.0,18900.0,27.2852,27.2985,27.2719,27.2852,18900.0
2007-09-04 12:40:00,40.99,41.02,40.98,41.02,26000.0,27.2785,27.2985,27.2719,27.2985,26000.0
2007-09-04 12:45:00,41.02,41.03,40.99,41.0,21800.0,27.2985,27.3051,27.2785,27.2852,21800.0
2007-09-04 12:50:00,41.0,41.03,41.0,41.02,16900.0,27.2852,27.3051,27.2852,27.2985,16900.0
2007-09-04 12:55:00,41.03,41.07,41.03,41.03,18700.0,27.3051,27.3318,27.3051,27.3051,18700.0
2007-09-04 13:00:00,41.03,41.07,41.0,41.07,26000.0,27.3051,27.3318,27.2852,27.3318,26000.0
2007-09-04 13:05:00,41.08,41.09,41.0,41.03,38400.0,27.3384,27.3451,27.2852,27.3051,38400.0
2007-09-04 13:10:00,41.02,41.08,41.02,41.04,122400.0,27.2985,27.3384,27.2985,27.3118,122400.0
2007-09-04 13:15:00,41.03,41.04,41.0,41.0,48300.0,27.3051,27.3118,27.2852,27.2852,48300.0
2007-09-04 13:20:00,41.01,41.04,40.99,41.0,43800.0,27.2918,27.3118,27.2785,27.2852,43800.0
2007-09-04 13:25:00,41.0,41.02,40.99,41.01,49600.0,27.2852,27.2985,27.2785,27.2918,49600.0
2007-09-04 13:30:00,41.01,41.01,41.0,41.0,28200.0,27.2918,27.2918,27.2852,27.2852,28200.0
2007-09-04 13:35:00,41.01,41.01,40.99,41.0,38300.0,27.2918,27.2918,27.2785,27.2852,38300.0
2007-09-04 13:40:00,41.0,41.01,40.98,41.0,35900.0,27.2852,27.2918,27.2719,27.2852,35900.0
2007-09-04 13:45:00,41.0,41.03,40.99,41.01,61700.0,27.2852,27.3051,27.2785,27.2918,61700.0
2007-09-04 13:50:00,41.02,41.05,40.98,40.99,54300.0,27.2985,27.3185,27.2719,27.2785,54300.0
2007-09-04 13:55:00,40.99,41.03,40.99,40.99,29800.0,27.2785,27.3051,27.2785,27.2785,29800.0
2007-09-04 14:00:00,40.99,40.99,40.96,40.98,84100.0,27.2785,27.2785,27.2586,27.2719,84100.0
2007-09-04 14:05:00,40.98,41.01,40.97,41.0,67900.0,27.2719,27.2918,27.2652,27.2852,67900.0
2007-09-04 14:10:00,41.0,41.04,40.99,41.01,38500.0,27.2852,27.3118,27.2785,27.2918,38500.0
2007-09-04 14:15:00,41.01,41.04,40.98,41.02,81500.0,27.2918,27.3118,27.2719,27.2985,81500.0
2007-09-04 14:20:00,41.02,41.14,41.0,41.12,115700.0,27.2985,27.3784,27.2852,27.365,115700.0
2007-09-04 14:25:00,41.13,41.18,41.09,41.11,182300.0,27.3717,27.405,27.3451,27.3584,182300.0
2007-09-04 14:30:00,41.11,41.21,41.11,41.17,149900.0,27.3584,27.4249,27.3584,27.3983,149900.0
2007-09-04 14:35:00,41.18,41.21,41.16,41.2,21700.0,27.405,27.4249,27.3917,27.4183,21700.0
2007-09-04 14:40:00,41.2,41.33,41.18,41.33,84600.0,27.4183,27.5048,27.405,27.5048,84600.0
2007-09-04 14:45:00,41.34,41.46,41.33,41.45,188700.0,27.5114,27.5913,27.5048,27.5847,188700.0
2007-09-04 14:50:00,41.45,41.46,41.44,41.46,146400.0,27.5847,27.5913,27.578,27.5913,146400.0
2007-09-04 14:55:00,41.46,41.46,41.39,41.41,101500.0,27.5913,27.5913,27.5447,27.558,101500.0
2007-09-04 15:00:00,41.41,41.42,41.37,41.38,49900.0,27.558,27.5647,27.5314,27.5381,49900.0
2007-09-04 15:05:00,41.39,41.45,41.37,41.43,33200.0,27.5447,27.5847,27.5314,27.5713,33200.0
2007-09-04 15:10:00,41.44,41.46,41.42,41.45,66300.0,27.578,27.5913,27.5647,27.5847,66300.0
2007-09-04 15:15:00,41.45,41.5,41.44,41.49,52200.0,27.5847,27.6179,27.578,27.6113,52200.0
2007-09-04 15:20:00,41.49,41.5,41.45,41.47,69900.0,27.6113,27.6179,27.5847,27.598,69900.0
2007-09-04 15:25:00,41.47,41.5,41.47,41.5,97600.0,27.598,27.6179,27.598,27.6179,97600.0
2007-09-04 15:30:00,41.49,41.58,41.49,41.57,189900.0,27.6113,27.6712,27.6113,27.6645,189900.0
2007-09-04 15:35:00,41.57,41.57,41.36,41.38,118700.0,27.6645,27.6645,27.5248,27.5381,118700.0
2007-09-04 15:40:00,41.37,41.46,41.31,41.31,194600.0,27.5314,27.5913,27.4915,27.4915,194600.0
2007-09-04 15:45:00,41.31,41.36,41.26,41.32,119400.0,27.4915,27.5248,27.4582,27.4981,119400.0
2007-09-04 15:50:00,41.31,41.36,41.3,41.33,153500.0,27.4915,27.5248,27.4848,27.5048,153500.0
2007-09-04 15:55:00,41.34,41.36,41.28,41.31,277800.0,27.5114,27.5248,27.4715,27.4915,277800.0
2007-09-05 09:30:00,40.9,40.91,40.7,40.81,84300.0,27.2186,27.2253,27.0855,27.1587,84300.0
2007-09-05 09:35:00,40.77,40.99,40.77,40.95,51700.0,27.1321,27.2785,27.1321,27.2519,51700.0
2007-09-05 09:40:00,40.95,41.0,40.84,40.94,87200.0,27.2519,27.2852,27.1787,27.2453,87200.0
2007-09-05 09:45:00,40.93,40.99,40.85,40.86,81300.0,27.2386,27.2785,27.1854,27.192,81300.0
2007-09-05 09:50:00,40.86,40.98,40.84,40.9,142400.0,27.192,27.2719,27.1787,27.2186,142400.0
2007-09-05 09:55:00,40.9,40.91,40.78,40.83,72600.0,27.2186,27.2253,27.1388,27.172,72600.0
2007-09-05 10:00:00,40.83,40.9,40.77,40.88,165100.0,27.172,27.2186,27.1321,27.2053,165100.0
2007-09-05 10:05:00,40.88,40.94,40.82,40.86,105100.0,27.2053,27.2453,27.1654,27.192,105100.0
2007-09-05 10:10:00,40.86,40.91,40.79,40.87,100900.0,27.192,27.2253,27.1454,27.1987,100900.0
2007-09-05 10:15:00,40.87,40.89,40.81,40.88,98500.0,27.1987,27.212,27.1587,27.2053,98500.0
2007-09-05 10:20:00,40.89,41.02,40.88,40.98,100600.0,27.212,27.2985,27.2053,27.2719,100600.0
2007-09-05 10:25:00,40.99,41.02,40.97,40.99,51300.0,27.2785,27.2985,27.2652,27.2785,51300.0
2007-09-05 10:30:00,40.99,41.01,40.97,41.0,109900.0,27.2785,27.2918,27.2652,27.2852,109900.0
2007-09-05 10:35:00,41.01,41.18,41.0,41.17,99100.0,27.2918,27.405,27.2852,27.3983,99100.0
2007-09-05 10:40:00,41.17,41.19,41.03,41.03,76500.0,27.3983,27.4116,27.3051,27.3051,76500.0
2007-09-05 10:45:00,41.04,41.05,40.97,40.99,74300.0,27.3118,27.3185,27.2652,27.2785,74300.0
2007-09-05 10:50:00,40.99,41.07,40.97,41.05,107300.0,27.2785,27.3318,27.2652,27.3185,107300.0
2007-09-05 10:55:00,41.05,41.06,40.97,40.99,49200.0,27.3185,27.3251,27.2652,27.2785,49200.0
2007-09-05 11:00:00,40.98,41.01,40.96,40.99,77900.0,27.2719,27.2918,27.2586,27.2785,77900.0
2007-09-05 11:05:00,40.99,41.03,40.96,40.98,97900.0,27.2785,27.3051,27.2586,27.2719,97900.0
2007-09-05 11:10:00,40.99,40.99,40.91,40.97,75800.0,27.2785,27.2785,27.2253,27.2652,75800.0
2007-09-05 11:15:00,40.97,40.98,40.94,40.97,42200.0,27.2652,27.2719,27.2453,27.2652,42200.0
2007-09-05 11:20:00,40.97,40.97,40.9,40.9,30800.0,27.2652,27.2652,27.2186,27.2186,30800.0
2007-09-05 11:25:00,40.9,40.93,40.88,40.91,33500.0,27.2186,27.2386,27.2053,27.2253,33500.0
2007-09-05 11:30:00,40.91,40.91,40.81,40.84,48400.0,27.2253,27.2253,27.1587,27.1787,48400.0
2007-09-05 11:35:00,40.83,40.83,40.75,40.75,53000.0,27.172,27.172,27.1188,27.1188,53000.0
2007-09-05 11:40:00,40.74,40.77,40.7,40.73,38600.0,27.1122,27.1321,27.0855,27.1055,38600.0
2007-09-05 11:45:00,40.72,40.72,40.68,40.7,35900.0,27.0988,27.0988,27.0722,27.0855,35900.0
2007-09-05 11:50:00,40.71,40.8,40.7,40.8,36600.0,27.0922,27.1521,27.0855,27.1521,36600.0
2007-09-05 11:55:00,40.81,40.92,40.81,40.91,34400.0,27.1587,27.2319,27.1587,27.2253,34400.0
2007-09-05 12:00:00,40.91,40.92,40.88,40.89,26600.0,27.2253,27.2319,27.2053,27.212,26600.0
2007-09-05 12:05:00,40.88,40.89,40.84,40.87,24100.0,27.2053,27.212,27.1787,27.1987,24100.0
2007-09-05 12:10:00,40.87,40.96,40.86,40.94,29800.0,27.1987,27.2586,27.192,27.2453,29800.0
2007-09-05 12:15:00,40.95,40.96,40.92,40.93,14900.0,27.2519,27.2586,27.2319,27.2386,14900.0
2007-09-05 12:20:00,40.93,40.98,40.93,40.98,50300.0,27.2386,27.2719,27.2386,27.2719,50300.0
2007-09-05 12:25:00,40.98,41.02,40.97,40.99,83800.0,27.2719,27.2985,27.2652,27.2785,83800.0
2007-09-05 12:30:00,41.0,41.01,40.94,40.94,26100.0,27.2852,27.2918,27.2453,27.2453,26100.0
2007-09-05 12:35:00,40.94,40.95,40.92,40.95,12000.0,27.2453,27.2519,27.2319,27.2519,12000.0
2007-09-05 12:40:00,40.95,40.96,40.9,40.95,146400.0,27.2519,27.2586,27.2186,27.2519,146400.0
2007-09-05 12:45:00,40.95,40.95,40.85,40.9,41500.0,27.2519,27.2519,27.1854,27.2186,41500.0
2007-09-05 12:50:00,40.9,40.92,40.84,40.86,22800.0,27.2186,27.2319,27.1787,27.192,22800.0
2007-09-05 12:55:00,40.87,40.9,40.87,40.9,21800.0,27.1987,27.2186,27.1987,27.2186,21800.0
2007-09-05 13:00:00,40.89,40.92,40.83,40.85,98600.0,27.212,27.2319,27.172,27.1854,98600.0
2007-09-05 13:05:00,40.85,40.88,40.81,40.82,50500.0,27.1854,27.2053,27.1587,27.1654,50500.0
2007-09-05 13:10:00,40.81,40.93,40.8,40.86,69900.0,27.1587,27.2386,27.1521,27.192,69900.0
2007-09-05 13:15:00,40.85,40.93,40.85,40.87,31600.0,27.1854,27.2386,27.1854,27.1987,31600.0
2007-09-05 13:20:00,40.87,40.88,40.8,40.8,52200.0,27.1987,27.2053,27.1521,27.1521,52200.0
2007-09-05 13:25:00,40.81,40.81,40.75,40.75,40300.0,27.1587,27.1587,27.1188,27.1188,40300.0
2007-09-05 13:30:00,40.75,40.85,40.69,40.85,95900.0,27.1188,27.1854,27.0789,27.1854,95900.0
2007-09-05 13:35:00,40.85,40.88,40.79,40.87,44200.0,27.1854,27.2053,27.1454,27.1987,44200.0
2007-09-05 13:40:00,40.87,40.91,40.84,40.85,24900.0,27.1987,27.2253,27.1787,27.1854,24900.0
2007-09-05 13:45:00,40.84,40.89,40.83,40.86,11900.0,27.1787,27.212,27.172,27.192,11900.0
2007-09-05 13:50:00,40.86,40.9,40.84,40.89,17300.0,27.192,27.2186,27.1787,27.212,17300.0
2007-09-05 13:55:00,40.88,40.9,40.81,40.87,17300.0,27.2053,27.2186,27.1587,27.1987,17300.0
2007-09-05 14:00:00,40.87,40.93,40.68,40.7,54300.0,27.1987,27.2386,27.0722,27.0855,54300.0
2007-09-05 14:05:00,40.7,40.73,40.63,40.72,62200.0,27.0855,27.1055,27.0389,27.0988,62200.0
2007-09-05 14:10:00,40.71,40.72,40.66,40.68,18400.0,27.0922,27.0988,27.0589,27.0722,18400.0
2007-09-05 14:15:00,40.68,40.74,40.63,40.64,27000.0,27.0722,27.1122,27.0389,27.0456,27000.0
2007-09-05 14:20:00,40.64,40.64,40.48,40.5,60800.0,27.0456,27.0456,26.9391,26.9524,60800.0
2007-09-05 14:25:00,40.51,40.57,40.5,40.55,22900.0,26.9591,26.999,26.9524,26.9857,22900.0
2007-09-05 14:30:00,40.56,40.61,40.54,40.59,32300.0,26.9924,27.0256,26.9791,27.0123,32300.0
2007-09-05 14:35:00,40.58,40.7,40.57,40.69,32500.0,27.0057,27.0855,26.999,27.0789,32500.0
2007-09-05 14:40:00,40.69,40.71,40.62,40.7,47200.0,27.0789,27.0922,27.0323,27.0855,47200.0
2007-09-05 14:45:00,40.69,40.7,40.57,40.65,45700.0,27.0789,27.0855,26.999,27.0523,45700.0
2007-09-05 14:50:00,40.65,40.74,40.53,40.71,38000.0,27.0523,27.1122,26.9724,27.0922,38000.0
2007-09-05 14:55:00,40.71,40.8,40.71,40.75,24500.0,27.0922,27.1521,27.0922,27.1188,24500.0
2007-09-05 15:00:00,40.75,40.76,40.73,40.75,27800.0,27.1188,27.1255,27.1055,27.1188,27800.0
2007-09-05 15:05:00,40.75,40.84,40.69,40.81,58400.0,27.1188,27.1787,27.0789,27.1587,58400.0
2007-09-05 15:10:00,40.8,40.8,40.73,40.78,31400.0,27.1521,27.1521,27.1055,27.1388,31400.0
2007-09-05 15:15:00,40.78,40.81,40.73,40.79,25200.0,27.1388,27.1587,27.1055,27.1454,25200.0
2007-09-05 15:20:00,40.79,40.8,40.69,40.77,44900.0,27.1454,27.1521,27.0789,27.1321,44900.0
2007-09-05 15:25:00,40.75,40.76,40.68,40.71,31000.0,27.1188,27.1255,27.0722,27.0922,31000.0
2007-09-05 15:30:00,40.71,40.78,40.65,40.69,43600.0,27.0922,27.1388,27.0523,27.0789,43600.0
2007-09-05 15:35:00,40.7,40.71,40.6,40.64,67600.0,27.0855,27.0922,27.019,27.0456,67600.0
2007-09-05 15:40:00,40.64,40.76,40.63,40.63,68800.0,27.0456,27.1255,27.0389,27.0389,68800.0
2007-09-05 15:45:00,40.69,40.86,40.69,40.75,140500.0,27.0789,27.192,27.0789,27.1188,140500.0
2007-09-05 15:50:00,40.75,40.78,40.6,40.6,169500.0,27.1188,27.1388,27.019,27.019,169500.0
2007-09-05 15:55:00,40.6,40.66,40.53,40.63,196600.0,27.019,27.0589,26.9724,27.0389,196600.0
2007-09-06 09:30:00,40.62,40.67,40.04,40.4,120700.0,27.0323,27.0656,26.6463,26.8859,120700.0
2007-09-06 09:35:00,40.4,40.45,40.26,40.33,62100.0,26.8859,26.9192,26.7927,26.8393,62100.0
2007-09-06 09:40:00,40.36,40.39,40.3,40.34,26200.0,26.8593,26.8792,26.8193,26.846,26200.0
2007-09-06 09:45:00,40.31,40.31,40.15,40.15,30700.0,26.826,26.826,26.7195,26.7195,30700.0
2007-09-06 09:50:00,40.15,40.21,40.02,40.03,50700.0,26.7195,26.7594,26.633,26.6397,50700.0
2007-09-06 09:55:00,40.02,40.16,40.0,40.14,53500.0,26.633,26.7262,26.6197,26.7129,53500.0
2007-09-06 10:00:00,40.12,40.16,40.0,40.01,78200.0,26.6995,26.7262,26.6197,26.6263,78200.0
2007-09-06 10:05:00,40.0,40.07,40.0,40.05,57600.0,26.6197,26.6663,26.6197,26.653,57600.0
2007-09-06 10:10:00,40.04,40.07,40.02,40.02,52100.0,26.6463,26.6663,26.633,26.633,52100.0
2007-09-06 10:15:00,40.02,40.05,39.98,40.03,166700.0,26.633,26.653,26.6064,26.6397,166700.0
2007-09-06 10:20:00,40.03,40.18,39.96,40.17,76000.0,26.6397,26.7395,26.5931,26.7328,76000.0
2007-09-06 10:25:00,40.17,40.26,40.13,40.16,78500.0,26.7328,26.7927,26.7062,26.7262,78500.0
2007-09-06 10:30:00,40.16,40.21,40.09,40.18,105900.0,26.7262,26.7594,26.6796,26.7395,105900.0
2007-09-06 10:35:00,40.18,40.23,40.17,40.2,96700.0,26.7395,26.7728,26.7328,26.7528,96700.0
2007-09-06 10:40:00,40.21,40.38,40.21,40.3,26400.0,26.7594,26.8726,26.7594,26.8193,26400.0
2007-09-06 10:45:00,40.29,40.3,40.21,40.21,27400.0,26.8127,26.8193,26.7594,26.7594,27400.0
2007-09-06 10:50:00,40.22,40.34,40.22,40.29,32800.0,26.7661,26.846,26.7661,26.8127,32800.0
2007-09-06 10:55:00,40.29,40.35,40.27,40.29,25200.0,26.8127,26.8526,26.7994,26.8127,25200.0
2007-09-06 11:00:00,40.29,40.31,40.22,40.26,107100.0,26.8127,26.826,26.7661,26.7927,107100.0
2007-09-06 11:05:00,40.26,40.28,40.14,40.15,55000.0,26.7927,26.806,26.7129,26.7195,55000.0
2007-09-06 11:10:00,40.15,40.21,40.15,40.21,36400.0,26.7195,26.7594,26.7195,26.7594,36400.0
2007-09-06 11:15:00,40.21,40.23,40.2,40.23,46200.0,26.7594,26.7728,26.7528,26.7728,46200.0
2007-09-06 11:20:00,40.24,40.38,40.23,40.35,87900.0,26.7794,26.8726,26.7728,26.8526,87900.0
2007-09-06 11:25:00,40.35,40.39,40.33,40.33,28700.0,26.8526,26.8792,26.8393,26.8393,28700.0
2007-09-06 11:30:00,40.33,40.46,40.33,40.43,30000.0,26.8393,26.9258,26.8393,26.9059,30000.0
2007-09-06 11:35:00,40.43,40.48,40.38,40.38,40300.0,26.9059,26.9391,26.8726,26.8726,40300.0
2007-09-06 11:40:00,40.38,40.42,40.34,40.4,54400.0,26.8726,26.8992,26.846,26.8859,54400.0
2007-09-06 11:45:00,40.4,40.46,40.4,40.42,77200.0,26.8859,26.9258,26.8859,26.8992,77200.0
2007-09-06 11:50:00,40.42,40.45,40.36,40.36,55300.0,26.8992,26.9192,26.8593,26.8593,55300.0
2007-09-06 11:55:00,40.36,40.4,40.35,40.37,18800.0,26.8593,26.8859,26.8526,26.8659,18800.0
2007-09-06 12:00:00,40.38,40.38,40.3,40.3,85300.0,26.8726,26.8726,26.8193,26.8193,85300.0
2007-09-06 12:05:00,40.31,40.35,40.3,40.3,27700.0,26.826,26.8526,26.8193,26.8193,27700.0
2007-09-06 12:10:00,40.31,40.4,40.3,40.39,26800.0,26.826,26.8859,26.8193,26.8792,26800.0
2007-09-06 12:15:00,40.39,40.56,40.38,40.53,46400.0,26.8792,26.9924,26.8726,26.9724,46400.0
2007-09-06 12:20:00,40.54,40.57,40.46,40.48,31800.0,26.9791,26.999,26.9258,26.9391,31800.0
2007-09-06 12:25:00,40.47,40.6,40.47,40.59,39000.0,26.9325,27.019,26.9325,27.0123,39000.0
2007-09-06 12:30:00,40.59,40.61,40.54,40.57,15400.0,27.0123,27.0256,26.9791,26.999,15400.0
2007-09-06 12:35:00,40.58,40.62,40.58,40.59,15800.0,27.0057,27.0323,27.0057,27.0123,15800.0
2007-09-06 12:40:00,40.58,40.58,40.46,40.48,40400.0,27.0057,27.0057,26.9258,26.9391,40400.0
2007-09-06 12:45:00,40.47,40.51,40.4,40.42,60400.0,26.9325,26.9591,26.8859,26.8992,60400.0
2007-09-06 12:50:00,40.43,40.49,40.41,40.46,25200.0,26.9059,26.9458,26.8925,26.9258,25200.0
2007-09-06 12:55:00,40.46,40.5,40.44,40.48,38800.0,26.9258,26.9524,26.9125,26.9391,38800.0
2007-09-06 13:00:00,40.48,40.5,40.46,40.5,23900.0,26.9391,26.9524,26.9258,26.9524,23900.0
2007-09-06 13:05:00,40.5,40.5,40.35,40.39,39900.0,26.9524,26.9524,26.8526,26.8792,39900.0
2007-09-06 13:10:00,40.4,40.4,40.32,40.32,48900.0,26.8859,26.8859,26.8326,26.8326,48900.0
2007-09-06 13:15:00,40.31,40.34,40.29,40.3,21600.0,26.826,26.846,26.8127,26.8193,21600.0
2007-09-06 13:20:00,40.29,40.33,40.27,40.28,34500.0,26.8127,26.8393,26.7994,26.806,34500.0
2007-09-06 13:25:00,40.28,40.31,40.22,40.26,31800.0,26.806,26.826,26.7661,26.7927,31800.0
2007-09-06 13:30:00,40.26,40.26,40.17,40.18,52500.0,26.7927,26.7927,26.7328,26.7395,52500.0
2007-09-06 13:35:00,40.19,40.26,40.17,40.18,52200.0,26.7461,26.7927,26.7328,26.7395,52200.0
2007-09-06 13:40:00,40.17,40.25,40.17,40.25,49300.0,26.7328,26.7861,26.7328,26.7861,49300.0
2007-09-06 13:45:00,40.25,40.33,40.22,40.24,35400.0,26.7861,26.8393,26.7661,26.7794,35400.0
2007-09-06 13:50:00,40.24,40.25,40.2,40.25,18100.0,26.7794,26.7861,26.7528,26.7861,18100.0
2007-09-06 13:55:00,40.25,40.25,40.19,40.2,41900.0,26.7861,26.7861,26.7461,26.7528,41900.0
2007-09-06 14:00:00,40.21,40.21,40.14,40.14,40000.0,26.7594,26.7594,26.7129,26.7129,40000.0
2007-09-06 14:05:00,40.14,40.2,40.11,40.2,48900.0,26.7129,26.7528,26.6929,26.7528,48900.0
2007-09-06 14:10:00,40.2,40.31,40.2,40.31,31500.0,26.7528,26.826,26.7528,26.826,31500.0
2007-09-06 14:15:00,40.3,40.35,40.3,40.31,26800.0,26.8193,26.8526,26.8193,26.826,26800.0
2007-09-06 14:20:00,40.31,40.32,40.28,40.31,26800.0,26.826,26.8326,26.806,26.826,26800.0
2007-09-06 14:25:00,40.3,40.31,40.22,40.22,35900.0,26.8193,26.826,26.7661,26.7661,35900.0
2007-09-06 14:30:00,40.22,40.25,40.18,40.25,50700.0,26.7661,26.7861,26.7395,26.7861,50700.0
2007-09-06 14:35:00,40.26,40.31,40.24,40.24,22300.0,26.7927,26.826,26.7794,26.7794,22300.0
2007-09-06 14:40:00,40.25,40.25,40.18,40.2,51100.0,26.7861,26.7861,26.7395,26.7528,51100.0
2007-09-06 14:45:00,40.21,40.25,40.2,40.22,27500.0,26.7594,26.7861,26.7528,26.7661,27500.0
2007-09-06 14:50:00,40.22,40.23,40.16,40.22,40600.0,26.7661,26.7728,26.7262,26.7661,40600.0
2007-09-06 14:55:00,40.22,40.23,40.13,40.15,87400.0,26.7661,26.7728,26.7062,26.7195,87400.0
2007-09-06 15:00:00,40.16,40.21,40.13,40.13,135900.0,26.7262,26.7594,26.7062,26.7062,135900.0
2007-09-06 15:05:00,40.14,40.2,40.05,40.06,144200.0,26.7129,26.7528,26.653,26.6596,144200.0
2007-09-06 15:10:00,40.06,40.1,40.01,40.1,147000.0,26.6596,26.6862,26.6263,26.6862,147000.0
2007-09-06 15:15:00,40.1,40.13,40.04,40.07,133900.0,26.6862,26.7062,26.6463,26.6663,133900.0
2007-09-06 15:20:00,40.08,40.08,40.0,40.02,161400.0,26.6729,26.6729,26.6197,26.633,161400.0
2007-09-06 15:25:00,40.01,40.04,40.01,40.04,78700.0,26.6263,26.6463,26.6263,26.6463,78700.0
2007-09-06 15:30:00,40.05,40.14,40.05,40.13,133500.0,26.653,26.7129,26.653,26.7062,133500.0
2007-09-06 15:35:00,40.13,40.17,40.1,40.12,117500.0,26.7062,26.7328,26.6862,26.6995,117500.0
2007-09-06 15:40:00,40.12,40.15,40.07,40.14,142500.0,26.6995,26.7195,26.6663,26.7129,142500.0
2007-09-06 15:45:00,40.15,40.2,40.12,40.18,219800.0,26.7195,26.7528,26.6995,26.7395,219800.0
2007-09-06 15:50:00,40.18,40.25,40.18,40.2,155500.0,26.7395,26.7861,26.7395,26.7528,155500.0
2007-09-06 15:55:00,40.21,40.24,40.14,40.2,208600.0,26.7594,26.7794,26.7129,26.7528,208600.0
2007-09-07 09:30:00,39.3,39.53,39.2,39.35,201700.0,26.1538,26.3069,26.0873,26.1871,201700.0
2007-09-07 09:35:00,39.36,39.59,39.23,39.41,125000.0,26.1938,26.3468,26.1073,26.227,125000.0
2007-09-07 09:40:00,39.42,39.55,39.36,39.54,84500.0,26.2337,26.3202,26.1938,26.3136,84500.0
2007-09-07 09:45:00,39.54,39.57,39.41,39.55,58700.0,26.3136,26.3335,26.227,26.3202,58700.0
2007-09-07 09:50:00,39.55,39.64,39.5,39.5,69300.0,26.3202,26.3801,26.2869,26.2869,69300.0
2007-09-07 09:55:00,39.51,39.58,39.5,39.5,63600.0,26.2936,26.3402,26.2869,26.2869,63600.0
2007-09-07 10:00:00,39.5,39.59,39.49,39.51,54500.0,26.2869,26.3468,26.2803,26.2936,54500.0
2007-09-07 10:05:00,39.52,39.63,39.49,39.54,91200.0,26.3003,26.3735,26.2803,26.3136,91200.0
2007-09-07 10:10:00,39.54,39.62,39.51,39.61,85500.0,26.3136,26.3668,26.2936,26.3601,85500.0
2007-09-07 10:15:00,39.61,39.74,39.59,39.73,93300.0,26.3601,26.4467,26.3468,26.44,93300.0
2007-09-07 10:20:00,39.73,39.92,39.72,39.88,92500.0,26.44,26.5664,26.4334,26.5398,92500.0
2007-09-07 10:25:00,39.88,39.91,39.73,39.74,105100.0,26.5398,26.5598,26.44,26.4467,105100.0
2007-09-07 10:30:00,39.74,39.74,39.54,39.56,163800.0,26.4467,26.4467,26.3136,26.3269,163800.0
2007-09-07 10:35:00,39.56,39.71,39.5,39.63,80500.0,26.3269,26.4267,26.2869,26.3735,80500.0
2007-09-07 10:40:00,39.63,39.84,39.63,39.82,55900.0,26.3735,26.5132,26.3735,26.4999,55900.0
2007-09-07 10:45:00,39.81,39.84,39.62,39.66,103100.0,26.4932,26.5132,26.3668,26.3934,103100.0
2007-09-07 10:50:00,39.66,39.69,39.58,39.65,70800.0,26.3934,26.4134,26.3402,26.3868,70800.0
2007-09-07 10:55:00,39.64,39.66,39.58,39.58,42000.0,26.3801,26.3934,26.3402,26.3402,42000.0
2007-09-07 11:00:00,39.58,39.67,39.58,39.67,45200.0,26.3402,26.4001,26.3402,26.4001,45200.0
2007-09-07 11:05:00,39.68,39.71,39.6,39.63,65000.0,26.4067,26.4267,26.3535,26.3735,65000.0
2007-09-07 11:10:00,39.63,39.63,39.51,39.54,69000.0,26.3735,26.3735,26.2936,26.3136,69000.0
2007-09-07 11:15:00,39.54,39.59,39.53,39.59,74200.0,26.3136,26.3468,26.3069,26.3468,74200.0
2007-09-07 11:20:00,39.59,39.65,39.57,39.58,81000.0,26.3468,26.3868,26.3335,26.3402,81000.0
2007-09-07 11:25:00,39.58,39.65,39.58,39.62,53700.0,26.3402,26.3868,26.3402,26.3668,53700.0
2007-09-07 11:30:00,39.62,39.63,39.6,39.6,94000.0,26.3668,26.3735,26.3535,26.3535,94000.0
2007-09-07 11:35:00,39.61,39.69,39.61,39.66,56300.0,26.3601,26.4134,26.3601,26.3934,56300.0
2007-09-07 11:40:00,39.66,39.73,39.62,39.65,58900.0,26.3934,26.44,26.3668,26.3868,58900.0
2007-09-07 11:45:00,39.65,39.69,39.58,39.68,66700.0,26.3868,26.4134,26.3402,26.4067,66700.0
2007-09-07 11:50:00,39.68,39.69,39.6,39.64,53500.0,26.4067,26.4134,26.3535,26.3801,53500.0
2007-09-07 11:55:00,39.65,39.68,39.52,39.54,162400.0,26.3868,26.4067,26.3003,26.3136,162400.0
2007-09-07 12:00:00,39.54,39.56,39.38,39.4,280800.0,26.3136,26.3269,26.2071,26.2204,280800.0
2007-09-07 12:05:00,39.41,39.48,39.38,39.47,73400.0,26.227,26.2736,26.2071,26.267,73400.0
2007-09-07 12:10:00,39.47,39.51,39.35,39.49,171600.0,26.267,26.2936,26.1871,26.2803,171600.0
2007-09-07 12:15:00,39.5,39.5,39.31,39.38,117700.0,26.2869,26.2869,26.1605,26.2071,117700.0
2007-09-07 12:20:00,39.38,39.48,39.35,39.46,58500.0,26.2071,26.2736,26.1871,26.2603,58500.0
2007-09-07 12:25:00,39.45,39.61,39.45,39.6,56300.0,26.2537,26.3601,26.2537,26.3535,56300.0
2007-09-07 12:30:00,39.61,39.66,39.56,39.66,168500.0,26.3601,26.3934,26.3269,26.3934,168500.0
2007-09-07 12:35:00,39.67,39.76,39.66,39.75,42200.0,26.4001,26.46,26.3934,26.4533,42200.0
2007-09-07 12:40:00,39.74,39.84,39.71,39.83,77100.0,26.4467,26.5132,26.4267,26.5066,77100.0
2007-09-07 12:45:00,39.83,39.85,39.82,39.83,75700.0,26.5066,26.5199,26.4999,26.5066,75700.0
2007-09-07 12:50:00,39.84,39.84,39.76,39.78,53000.0,26.5132,26.5132,26.46,26.4733,53000.0
2007-09-07 12:55:00,39.77,39.77,39.64,39.72,63600.0,26.4666,26.4666,26.3801,26.4334,63600.0
2007-09-07 13:00:00,39.72,39.76,39.69,39.7,46300.0,26.4334,26.46,26.4134,26.42,46300.0
2007-09-07 13:05:00,39.7,40.06,39.68,40.06,48100.0,26.42,26.6596,26.4067,26.6596,48100.0
2007-09-07 13:10:00,40.06,40.2,39.99,40.14,88500.0,26.6596,26.7528,26.613,26.7129,88500.0
2007-09-07 13:15:00,40.14,40.15,40.05,40.06,42500.0,26.7129,26.7195,26.653,26.6596,42500.0
2007-09-07 13:20:00,40.07,40.16,40.06,40.12,48900.0,26.6663,26.7262,26.6596,26.6995,48900.0
2007-09-07 13:25:00,40.11,40.17,40.1,40.12,27000.0,26.6929,26.7328,26.6862,26.6995,27000.0
2007-09-07 13:30:00,40.13,40.17,40.03,40.06,23500.0,26.7062,26.7328,26.6397,26.6596,23500.0
2007-09-07 13:35:00,40.04,40.05,39.85,39.89,41800.0,26.6463,26.653,26.5199,26.5465,41800.0
2007-09-07 13:40:00,39.9,39.95,39.84,39.84,59100.0,26.5531,26.5864,26.5132,26.5132,59100.0
2007-09-07 13:45:00,39.85,39.93,39.82,39.93,70700.0,26.5199,26.5731,26.4999,26.5731,70700.0
2007-09-07 13:50:00,39.94,40.0,39.9,39.96,47200.0,26.5798,26.6197,26.5531,26.5931,47200.0
2007-09-07 13:55:00,39.96,39.96,39.88,39.92,53000.0,26.5931,26.5931,26.5398,26.5664,53000.0
2007-09-07 14:00:00,39.91,39.95,39.82,39.84,89800.0,26.5598,26.5864,26.4999,26.5132,89800.0
2007-09-07 14:05:00,39.84,39.97,39.84,39.88,53500.0,26.5132,26.5997,26.5132,26.5398,53500.0
2007-09-07 14:10:00,39.88,40.01,39.79,40.0,66600.0,26.5398,26.6263,26.4799,26.6197,66600.0
2007-09-07 14:15:00,40.01,40.02,39.83,39.83,78200.0,26.6263,26.633,26.5066,26.5066,78200.0
2007-09-07 14:20:00,39.83,39.87,39.77,39.84,44300.0,26.5066,26.5332,26.4666,26.5132,44300.0
2007-09-07 14:25:00,39.84,39.85,39.75,39.78,47900.0,26.5132,26.5199,26.4533,26.4733,47900.0
2007-09-07 14:30:00,39.79,39.81,39.65,39.75,68500.0,26.4799,26.4932,26.3868,26.4533,68500.0
2007-09-07 14:35:00,39.76,39.78,39.68,39.77,29900.0,26.46,26.4733,26.4067,26.4666,29900.0
2007-09-07 14:40:00,39.78,39.81,39.69,39.7,32600.0,26.4733,26.4932,26.4134,26.42,32600.0
2007-09-07 14:45:00,39.71,39.73,39.61,39.63,45800.0,26.4267,26.44,26.3601,26.3735,45800.0
2007-09-07 14:50:00,39.63,39.63,39.57,39.57,67000.0,26.3735,26.3735,26.3335,26.3335,67000.0
2007-09-07 14:55:00,39.57,39.61,39.54,39.58,95200.0,26.3335,26.3601,26.3136,26.3402,95200.0
2007-09-07 15:00:00,39.58,39.71,39.58,39.7,36000.0,26.3402,26.4267,26.3402,26.42,36000.0
2007-09-07 15:05:00,39.69,39.72,39.63,39.68,37900.0,26.4134,26.4334,26.3735,26.4067,37900.0
2007-09-07 15:10:00,39.65,39.73,39.6,39.68,71300.0,26.3868,26.44,26.3535,26.4067,71300.0
2007-09-07 15:15:00,39.7,39.75,39.65,39.69,43500.0,26.42,26.4533,26.3868,26.4134,43500.0
2007-09-07 15:20:00,39.69,39.69,39.6,39.6,106500.0,26.4134,26.4134,26.3535,26.3535,106500.0
2007-09-07 15:25:00,39.6,39.67,39.6,39.63,178500.0,26.3535,26.4001,26.3535,26.3735,178500.0
2007-09-07 15:30:00,39.64,39.69,39.57,39.61,88900.0,26.3801,26.4134,26.3335,26.3601,88900.0
2007-09-07 15:35:00,39.6,39.69,39.57,39.63,73300.0,26.3535,26.4134,26.3335,26.3735,73300.0
2007-09-07 15:40:00,39.62,39.68,39.55,39.64,124200.0,26.3668,26.4067,26.3202,26.3801,124200.0
2007-09-07 15:45:00,39.64,39.68,39.61,39.62,140200.0,26.3801,26.4067,26.3601,26.3668,140200.0
2007-09-07 15:50:00,39.63,39.81,39.62,39.8,172600.0,26.3735,26.4932,26.3668,26.4866,172600.0
2007-09-07 15:55:00,39.8,39.85,39.72,39.77,246200.0,26.4866,26.5199,26.4334,26.4666,246200.0
2007-09-10 09:30:00,40.0,40.14,39.8,40.04,55400.0,26.6197,26.7129,26.4866,26.6463,55400.0
2007-09-10 09:35:00,40.02,40.04,39.72,39.75,17500.0,26.633,26.6463,26.4334,26.4533,17500.0
2007-09-10 09:40:00,39.74,39.77,39.52,39.63,33400.0,26.4467,26.4666,26.3003,26.3735,33400.0
2007-09-10 09:45:00,39.66,39.78,39.63,39.72,25100.0,26.3934,26.4733,26.3735,26.4334,25100.0
2007-09-10 09:50:00,39.75,39.78,39.64,39.69,32000.0,26.4533,26.4733,26.3801,26.4134,32000.0
2007-09-10 09:55:00,39.7,39.8,39.64,39.64,37500.0,26.42,26.4866,26.3801,26.3801,37500.0
2007-09-10 10:00:00,39.63,39.68,39.57,39.6,24400.0,26.3735,26.4067,26.3335,26.3535,24400.0
2007-09-10 10:05:00,39.59,39.7,39.58,39.66,30800.0,26.3468,26.42,26.3402,26.3934,30800.0
2007-09-10 10:10:00,39.66,39.66,39.54,39.58,23800.0,26.3934,26.3934,26.3136,26.3402,23800.0
2007-09-10 10:15:00,39.57,39.6,39.54,39.56,37400.0,26.3335,26.3535,26.3136,26.3269,37400.0
2007-09-10 10:20:00,39.55,39.66,39.55,39.66,40300.0,26.3202,26.3934,26.3202,26.3934,40300.0
2007-09-10 10:25:00,39.66,39.66,39.52,39.52,39400.0,26.3934,26.3934,26.3003,26.3003,39400.0
2007-09-10 10:30:00,39.51,39.55,39.5,39.51,41700.0,26.2936,26.3202,26.2869,26.2936,41700.0
2007-09-10 10:35:00,39.51,39.52,39.44,39.44,88700.0,26.2936,26.3003,26.247,26.247,88700.0
2007-09-10 10:40:00,39.44,39.46,39.23,39.25,104600.0,26.247,26.2603,26.1073,26.1206,104600.0
2007-09-10 10:45:00,39.25,39.32,39.14,39.18,88600.0,26.1206,26.1672,26.0474,26.074,88600.0
2007-09-10 10:50:00,39.19,39.28,39.17,39.21,42900.0,26.0806,26.1405,26.0673,26.094,42900.0
2007-09-10 10:55:00,39.21,39.36,39.18,39.35,40400.0,26.094,26.1938,26.074,26.1871,40400.0
2007-09-10 11:00:00,39.35,39.37,39.24,39.29,27300.0,26.1871,26.2004,26.1139,26.1472,27300.0
2007-09-10 11:05:00,39.29,39.44,39.29,39.33,32100.0,26.1472,26.247,26.1472,26.1738,32100.0
2007-09-10 11:10:00,39.34,39.36,39.17,39.18,46000.0,26.1805,26.1938,26.0673,26.074,46000.0
2007-09-10 11:15:00,39.19,39.25,39.11,39.18,42900.0,26.0806,26.1206,26.0274,26.074,42900.0
2007-09-10 11:20:00,39.18,39.27,39.17,39.24,37000.0,26.074,26.1339,26.0673,26.1139,37000.0
2007-09-10 11:25:00,39.25,39.29,39.24,39.26,24700.0,26.1206,26.1472,26.1139,26.1272,24700.0
2007-09-10 11:30:00,39.24,39.27,39.18,39.18,26000.0,26.1139,26.1339,26.074,26.074,26000.0
2007-09-10 11:35:00,39.17,39.3,39.11,39.22,49300.0,26.0673,26.1538,26.0274,26.1006,49300.0
2007-09-10 11:40:00,39.23,39.37,39.23,39.37,47600.0,26.1073,26.2004,26.1073,26.2004,47600.0
2007-09-10 11:45:00,39.37,39.4,39.28,39.32,52500.0,26.2004,26.2204,26.1405,26.1672,52500.0
2007-09-10 11:50:00,39.32,39.35,39.3,39.33,27100.0,26.1672,26.1871,26.1538,26.1738,27100.0
2007-09-10 11:55:00,39.33,39.36,39.31,39.36,13000.0,26.1738,26.1938,26.1605,26.1938,13000.0
2007-09-10 12:00:00,39.36,39.43,39.36,39.4,24600.0,26.1938,26.2404,26.1938,26.2204,24600.0
2007-09-10 12:05:00,39.39,39.42,39.38,39.4,26100.0,26.2137,26.2337,26.2071,26.2204,26100.0
2007-09-10 12:10:00,39.39,39.4,39.37,39.38,15000.0,26.2137,26.2204,26.2004,26.2071,15000.0
2007-09-10 12:15:00,39.38,39.39,39.35,39.36,14900.0,26.2071,26.2137,26.1871,26.1938,14900.0
2007-09-10 12:20:00,39.37,39.49,39.37,39.49,22600.0,26.2004,26.2803,26.2004,26.2803,22600.0
2007-09-10 12:25:00,39.49,39.51,39.47,39.48,15700.0,26.2803,26.2936,26.267,26.2736,15700.0
2007-09-10 12:30:00,39.46,39.51,39.43,39.44,24100.0,26.2603,26.2936,26.2404,26.247,24100.0
2007-09-10 12:35:00,39.44,39.47,39.37,39.38,20400.0,26.247,26.267,26.2004,26.2071,20400.0
2007-09-10 12:40:00,39.38,39.39,39.36,39.37,12400.0,26.2071,26.2137,26.1938,26.2004,12400.0
2007-09-10 12:45:00,39.37,39.39,39.35,39.39,24800.0,26.2004,26.2137,26.1871,26.2137,24800.0
2007-09-10 12:50:00,39.39,39.4,39.35,39.4,13300.0,26.2137,26.2204,26.1871,26.2204,13300.0
2007-09-10 12:55:00,39.41,39.47,39.4,39.47,15800.0,26.227,26.267,26.2204,26.267,15800.0
2007-09-10 13:00:00,39.46,39.47,39.42,39.44,24600.0,26.2603,26.267,26.2337,26.247,24600.0
2007-09-10 13:05:00,39.45,39.53,39.45,39.5,21200.0,26.2537,26.3069,26.2537,26.2869,21200.0
2007-09-10 13:10:00,39.5,39.51,39.46,39.5,18300.0,26.2869,26.2936,26.2603,26.2869,18300.0
2007-09-10 13:15:00,39.5,39.53,39.5,39.52,28300.0,26.2869,26.3069,26.2869,26.3003,28300.0
2007-09-10 13:20:00,39.53,39.53,39.44,39.44,34000.0,26.3069,26.3069,26.247,26.247,34000.0
2007-09-10 13:25:00,39.44,39.48,39.4,39.47,24700.0,26.247,26.2736,26.2204,26.267,24700.0
2007-09-10 13:30:00,39.47,39.57,39.41,39.57,84800.0,26.267,26.3335,26.227,26.3335,84800.0
2007-09-10 13:35:00,39.57,39.57,39.53,39.54,26800.0,26.3335,26.3335,26.3069,26.3136,26800.0
2007-09-10 13:40:00,39.53,39.57,39.52,39.53,18700.0,26.3069,26.3335,26.3003,26.3069,18700.0
2007-09-10 13:45:00,39.53,39.53,39.43,39.44,22300.0,26.3069,26.3069,26.2404,26.247,22300.0
2007-09-10 13:50:00,39.43,39.47,39.4,39.41,21200.0,26.2404,26.267,26.2204,26.227,21200.0
2007-09-10 13:55:00,39.42,39.44,39.35,39.37,23900.0,26.2337,26.247,26.1871,26.2004,23900.0
2007-09-10 14:00:00,39.37,39.38,39.35,39.35,26500.0,26.2004,26.2071,26.1871,26.1871,26500.0
2007-09-10 14:05:00,39.34,39.35,39.28,39.31,32800.0,26.1805,26.1871,26.1405,26.1605,32800.0
2007-09-10 14:10:00,39.31,39.46,39.31,39.46,36500.0,26.1605,26.2603,26.1605,26.2603,36500.0
2007-09-10 14:15:00,39.45,39.47,39.4,39.41,21700.0,26.2537,26.267,26.2204,26.227,21700.0
2007-09-10 14:20:00,39.4,39.48,39.35,39.48,40100.0,26.2204,26.2736,26.1871,26.2736,40100.0
2007-09-10 14:25:00,39.48,39.57,39.44,39.57,25500.0,26.2736,26.3335,26.247,26.3335,25500.0
2007-09-10 14:30:00,39.57,39.66,39.56,39.66,44500.0,26.3335,26.3934,26.3269,26.3934,44500.0
2007-09-10 14:35:00,39.66,39.7,39.64,39.68,156300.0,26.3934,26.42,26.3801,26.4067,156300.0
2007-09-10 14:40:00,39.68,39.71,39.62,39.7,70300.0,26.4067,26.4267,26.3668,26.42,70300.0
2007-09-10 14:45:00,39.7,39.87,39.7,39.85,116400.0,26.42,26.5332,26.42,26.5199,116400.0
2007-09-10 14:50:00,39.84,39.88,39.77,39.79,69600.0,26.5132,26.5398,26.4666,26.4799,69600.0
2007-09-10 14:55:00,39.79,39.85,39.78,39.85,30100.0,26.4799,26.5199,26.4733,26.5199,30100.0
2007-09-10 15:00:00,39.85,39.86,39.73,39.74,26800.0,26.5199,26.5265,26.44,26.4467,26800.0
2007-09-10 15:05:00,39.74,40.13,39.72,40.13,105200.0,26.4467,26.7062,26.4334,26.7062,105200.0
2007-09-10 15:10:00,40.13,40.14,40.06,40.1,46900.0,26.7062,26.7129,26.6596,26.6862,46900.0
2007-09-10 15:15:00,40.1,40.17,40.05,40.05,56900.0,26.6862,26.7328,26.653,26.653,56900.0
2007-09-10 15:20:00,40.06,40.14,40.0,40.06,154600.0,26.6596,26.7129,26.6197,26.6596,154600.0
2007-09-10 15:25:00,40.05,40.05,39.88,39.88,106000.0,26.653,26.653,26.5398,26.5398,106000.0
2007-09-10 15:30:00,39.88,39.91,39.84,39.91,69000.0,26.5398,26.5598,26.5132,26.5598,69000.0
2007-09-10 15:35:00,39.9,39.9,39.77,39.8,67900.0,26.5531,26.5531,26.4666,26.4866,67900.0
2007-09-10 15:40:00,39.79,39.79,39.7,39.74,76100.0,26.4799,26.4799,26.42,26.4467,76100.0
2007-09-10 15:45:00,39.73,39.74,39.69,39.7,83100.0,26.44,26.4467,26.4134,26.42,83100.0
2007-09-10 15:50:00,39.71,39.71,39.65,39.65,85600.0,26.4267,26.4267,26.3868,26.3868,85600.0
2007-09-10 15:55:00,39.65,39.66,39.47,39.51,185200.0,26.3868,26.3934,26.267,26.2936,185200.0
2007-09-11 09:30:00,39.63,39.92,39.52,39.84,60500.0,26.3735,26.5664,26.3003,26.5132,60500.0
2007-09-11 09:35:00,39.84,39.92,39.72,39.75,47800.0,26.5132,26.5664,26.4334,26.4533,47800.0
2007-09-11 09:40:00,39.75,40.03,39.68,39.95,61500.0,26.4533,26.6397,26.4067,26.5864,61500.0
2007-09-11 09:45:00,39.96,40.19,39.96,40.18,84300.0,26.5931,26.7461,26.5931,26.7395,84300.0
2007-09-11 09:50:00,40.17,40.22,40.09,40.19,47600.0,26.7328,26.7661,26.6796,26.7461,47600.0
2007-09-11 09:55:00,40.2,40.34,40.18,40.31,60000.0,26.7528,26.846,26.7395,26.826,60000.0
2007-09-11 10:00:00,40.32,40.42,40.25,40.25,54900.0,26.8326,26.8992,26.7861,26.7861,54900.0
2007-09-11 10:05:00,40.24,40.24,40.14,40.24,62800.0,26.7794,26.7794,26.7129,26.7794,62800.0
2007-09-11 10:10:00,40.23,40.25,40.12,40.12,38000.0,26.7728,26.7861,26.6995,26.6995,38000.0
2007-09-11 10:15:00,40.11,40.19,40.09,40.12,51100.0,26.6929,26.7461,26.6796,26.6995,51100.0
2007-09-11 10:20:00,40.12,40.19,40.1,40.13,34500.0,26.6995,26.7461,26.6862,26.7062,34500.0
2007-09-11 10:25:00,40.14,40.35,40.11,40.28,70100.0,26.7129,26.8526,26.6929,26.806,70100.0
2007-09-11 10:30:00,40.28,40.3,40.15,40.19,37400.0,26.806,26.8193,26.7195,26.7461,37400.0
2007-09-11 10:35:00,40.18,40.24,40.18,40.2,29600.0,26.7395,26.7794,26.7395,26.7528,29600.0
2007-09-11 10:40:00,40.19,40.24,40.16,40.22,25600.0,26.7461,26.7794,26.7262,26.7661,25600.0
2007-09-11 10:45:00,40.22,40.24,40.15,40.16,41500.0,26.7661,26.7794,26.7195,26.7262,41500.0
2007-09-11 10:50:00,40.15,40.21,40.14,40.18,18500.0,26.7195,26.7594,26.7129,26.7395,18500.0
2007-09-11 10:55:00,40.18,40.27,40.17,40.27,35300.0,26.7395,26.7994,26.7328,26.7994,35300.0
2007-09-11 11:00:00,40.26,40.29,40.16,40.17,38000.0,26.7927,26.8127,26.7262,26.7328,38000.0
2007-09-11 11:05:00,40.16,40.18,40.05,40.07,41200.0,26.7262,26.7395,26.653,26.6663,41200.0
2007-09-11 11:10:00,40.05,40.12,40.05,40.08,23600.0,26.653,26.6995,26.653,26.6729,23600.0
2007-09-11 11:15:00,40.09,40.09,39.94,39.99,46600.0,26.6796,26.6796,26.5798,26.613,46600.0
2007-09-11 11:20:00,40.0,40.27,39.99,40.23,68400.0,26.6197,26.7994,26.613,26.7728,68400.0
2007-09-11 11:25:00,40.23,40.26,40.15,40.24,41500.0,26.7728,26.7927,26.7195,26.7794,41500.0
2007-09-11 11:30:00,40.24,40.27,40.18,40.22,39700.0,26.7794,26.7994,26.7395,26.7661,39700.0
2007-09-11 11:35:00,40.22,40.23,40.2,40.21,65700.0,26.7661,26.7728,26.7528,26.7594,65700.0
2007-09-11 11:40:00,40.21,40.29,40.19,40.21,45400.0,26.7594,26.8127,26.7461,26.7594,45400.0
2007-09-11 11:45:00,40.2,40.27,40.18,40.24,42900.0,26.7528,26.7994,26.7395,26.7794,42900.0
2007-09-11 11:50:00,40.25,40.3,40.19,40.21,20500.0,26.7861,26.8193,26.7461,26.7594,20500.0
2007-09-11 11:55:00,40.2,40.23,40.19,40.21,39000.0,26.7528,26.7728,26.7461,26.7594,39000.0
2007-09-11 12:00:00,40.21,40.22,40.08,40.11,54200.0,26.7594,26.7661,26.6729,26.6929,54200.0
2007-09-11 12:05:00,40.12,40.18,40.09,40.17,21500.0,26.6995,26.7395,26.6796,26.7328,21500.0
2007-09-11 12:10:00,40.18,40.18,40.12,40.12,29900.0,26.7395,26.7395,26.6995,26.6995,29900.0
2007-09-11 12:15:00,40.12,40.24,40.12,40.23,28200.0,26.6995,26.7794,26.6995,26.7728,28200.0
2007-09-11 12:20:00,40.24,40.28,40.24,40.26,23000.0,26.7794,26.806,26.7794,26.7927,23000.0
2007-09-11 12:25:00,40.26,40.3,40.25,40.3,16200.0,26.7927,26.8193,26.7861,26.8193,16200.0
2007-09-11 12:30:00,40.29,40.32,40.25,40.32,20500.0,26.8127,26.8326,26.7861,26.8326,20500.0
2007-09-11 12:35:00,40.31,40.43,40.29,40.42,49000.0,26.826,26.9059,26.8127,26.8992,49000.0
2007-09-11 12:40:00,40.42,40.45,40.41,40.42,25800.0,26.8992,26.9192,26.8925,26.8992,25800.0
2007-09-11 12:45:00,40.42,40.44,40.4,40.41,8100.0,26.8992,26.9125,26.8859,26.8925,8100.0
2007-09-11 12:50:00,40.41,40.41,40.35,40.35,10600.0,26.8925,26.8925,26.8526,26.8526,10600.0
2007-09-11 12:55:00,40.34,40.43,40.33,40.43,18800.0,26.846,26.9059,26.8393,26.9059,18800.0
2007-09-11 13:00:00,40.43,40.48,40.37,40.38,27600.0,26.9059,26.9391,26.8659,26.8726,27600.0
2007-09-11 13:05:00,40.39,40.39,40.36,40.38,14100.0,26.8792,26.8792,26.8593,26.8726,14100.0
2007-09-11 13:10:00,40.39,40.41,40.38,40.4,12100.0,26.8792,26.8925,26.8726,26.8859,12100.0
2007-09-11 13:15:00,40.4,40.4,40.34,40.35,24100.0,26.8859,26.8859,26.846,26.8526,24100.0
2007-09-11 13:20:00,40.34,40.41,40.33,40.39,15500.0,26.846,26.8925,26.8393,26.8792,15500.0
2007-09-11 13:25:00,40.39,40.52,40.34,40.5,47900.0,26.8792,26.9657,26.846,26.9524,47900.0
2007-09-11 13:30:00,40.5,40.56,40.49,40.53,39100.0,26.9524,26.9924,26.9458,26.9724,39100.0
2007-09-11 13:35:00,40.55,40.55,40.45,40.48,24100.0,26.9857,26.9857,26.9192,26.9391,24100.0
2007-09-11 13:40:00,40.48,40.48,40.39,40.42,25300.0,26.9391,26.9391,26.8792,26.8992,25300.0
2007-09-11 13:45:00,40.42,40.56,40.42,40.46,39300.0,26.8992,26.9924,26.8992,26.9258,39300.0
2007-09-11 13:50:00,40.48,40.55,40.46,40.46,37200.0,26.9391,26.9857,26.9258,26.9258,37200.0
2007-09-11 13:55:00,40.47,40.52,40.45,40.5,26700.0,26.9325,26.9657,26.9192,26.9524,26700.0
2007-09-11 14:00:00,40.52,40.65,40.5,40.65,60900.0,26.9657,27.0523,26.9524,27.0523,60900.0
2007-09-11 14:05:00,40.64,40.71,40.6,40.71,57300.0,27.0456,27.0922,27.019,27.0922,57300.0
2007-09-11 14:10:00,40.72,40.75,40.65,40.68,50500.0,27.0988,27.1188,27.0523,27.0722,50500.0
2007-09-11 14:15:00,40.68,40.8,40.67,40.77,40400.0,27.0722,27.1521,27.0656,27.1321,40400.0
2007-09-11 14:20:00,40.77,40.8,40.77,40.79,35100.0,27.1321,27.1521,27.1321,27.1454,35100.0
2007-09-11 14:25:00,40.79,40.83,40.76,40.79,58300.0,27.1454,27.172,27.1255,27.1454,58300.0
2007-09-11 14:30:00,40.78,40.8,40.69,40.71,39400.0,27.1388,27.1521,27.0789,27.0922,39400.0
2007-09-11 14:35:00,40.7,40.7,40.63,40.64,29600.0,27.0855,27.0855,27.0389,27.0456,29600.0
2007-09-11 14:40:00,40.63,40.64,40.54,40.57,47200.0,27.0389,27.0456,26.9791,26.999,47200.0
2007-09-11 14:45:00,40.57,40.59,40.45,40.47,52900.0,26.999,27.0123,26.9192,26.9325,52900.0
2007-09-11 14:50:00,40.47,40.5,40.35,40.41,106100.0,26.9325,26.9524,26.8526,26.8925,106100.0
2007-09-11 14:55:00,40.42,40.52,40.41,40.51,54400.0,26.8992,26.9657,26.8925,26.9591,54400.0
2007-09-11 15:00:00,40.51,40.53,40.46,40.48,39300.0,26.9591,26.9724,26.9258,26.9391,39300.0
2007-09-11 15:05:00,40.48,40.53,40.43,40.44,53700.0,26.9391,26.9724,26.9059,26.9125,53700.0
2007-09-11 15:10:00,40.45,40.48,40.45,40.47,46400.0,26.9192,26.9391,26.9192,26.9325,46400.0
2007-09-11 15:15:00,40.47,40.59,40.47,40.57,41500.0,26.9325,27.0123,26.9325,26.999,41500.0
2007-09-11 15:20:00,40.57,40.57,40.45,40.49,63300.0,26.999,26.999,26.9192,26.9458,63300.0
2007-09-11 15:25:00,40.49,40.53,40.46,40.49,39400.0,26.9458,26.9724,26.9258,26.9458,39400.0
2007-09-11 15:30:00,40.49,40.55,40.47,40.47,50700.0,26.9458,26.9857,26.9325,26.9325,50700.0
2007-09-11 15:35:00,40.47,40.47,40.33,40.36,101800.0,26.9325,26.9325,26.8393,26.8593,101800.0
2007-09-11 15:40:00,40.36,40.39,40.26,40.26,91200.0,26.8593,26.8792,26.7927,26.7927,91200.0
2007-09-11 15:45:00,40.26,40.33,40.25,40.29,141400.0,26.7927,26.8393,26.7861,26.8127,141400.0
2007-09-11 15:50:00,40.29,40.43,40.29,40.43,180300.0,26.8127,26.9059,26.8127,26.9059,180300.0
2007-09-11 15:55:00,40.42,40.54,40.39,40.51,163400.0,26.8992,26.9791,26.8792,26.9591,163400.0
2007-09-12 09:30:00,40.29,40.5,40.19,40.19,74100.0,26.8127,26.9524,26.7461,26.7461,74100.0
2007-09-12 09:35:00,40.19,40.31,40.19,40.24,25600.0,26.7461,26.826,26.7461,26.7794,25600.0
2007-09-12 09:40:00,40.26,40.26,40.2,40.21,28100.0,26.7927,26.7927,26.7528,26.7594,28100.0
2007-09-12 09:45:00,40.22,40.42,40.22,40.4,43900.0,26.7661,26.8992,26.7661,26.8859,43900.0
2007-09-12 09:50:00,40.4,40.55,40.25,40.25,58700.0,26.8859,26.9857,26.7861,26.7861,58700.0
2007-09-12 09:55:00,40.27,40.44,40.27,40.43,41200.0,26.7994,26.9125,26.7994,26.9059,41200.0
2007-09-12 10:00:00,40.44,40.44,40.33,40.4,72500.0,26.9125,26.9125,26.8393,26.8859,72500.0
2007-09-12 10:05:00,40.4,40.54,40.4,40.51,27700.0,26.8859,26.9791,26.8859,26.9591,27700.0
2007-09-12 10:10:00,40.52,40.66,40.49,40.54,54500.0,26.9657,27.0589,26.9458,26.9791,54500.0
2007-09-12 10:15:00,40.55,40.67,40.47,40.65,46500.0,26.9857,27.0656,26.9325,27.0523,46500.0
2007-09-12 10:20:00,40.66,40.8,40.66,40.72,68200.0,27.0589,27.1521,27.0589,27.0988,68200.0
2007-09-12 10:25:00,40.72,40.86,40.72,40.82,32000.0,27.0988,27.192,27.0988,27.1654,32000.0
2007-09-12 10:30:00,40.83,40.83,40.7,40.8,39500.0,27.172,27.172,27.0855,27.1521,39500.0
2007-09-12 10:35:00,40.78,40.91,40.77,40.84,56100.0,27.1388,27.2253,27.1321,27.1787,56100.0
2007-09-12 10:40:00,40.84,40.91,40.78,40.78,61000.0,27.1787,27.2253,27.1388,27.1388,61000.0
2007-09-12 10:45:00,40.78,40.83,40.7,40.74,65200.0,27.1388,27.172,27.0855,27.1122,65200.0
2007-09-12 10:50:00,40.74,40.79,40.73,40.76,58600.0,27.1122,27.1454,27.1055,27.1255,58600.0
2007-09-12 10:55:00,40.75,40.79,40.72,40.79,68800.0,27.1188,27.1454,27.0988,27.1454,68800.0
2007-09-12 11:00:00,40.8,40.86,40.77,40.84,151600.0,27.1521,27.192,27.1321,27.1787,151600.0
2007-09-12 11:05:00,40.84,40.89,40.82,40.84,59100.0,27.1787,27.212,27.1654,27.1787,59100.0
2007-09-12 11:10:00,40.84,40.92,40.79,40.81,106100.0,27.1787,27.2319,27.1454,27.1587,106100.0
2007-09-12 11:15:00,40.81,40.92,40.8,40.81,114200.0,27.1587,27.2319,27.1521,27.1587,114200.0
2007-09-12 11:20:00,40.81,40.93,40.8,40.9,82700.0,27.1587,27.2386,27.1521,27.2186,82700.0
2007-09-12 11:25:00,40.89,40.92,40.87,40.92,46000.0,27.212,27.2319,27.1987,27.2319,46000.0
2007-09-12 11:30:00,40.92,41.05,40.91,41.0,165200.0,27.2319,27.3185,27.2253,27.2852,165200.0
2007-09-12 11:35:00,41.0,41.16,40.92,40.92,183700.0,27.2852,27.3917,27.2319,27.2319,183700.0
2007-09-12 11:40:00,40.93,40.94,40.79,40.81,75700.0,27.2386,27.2453,27.1454,27.1587,75700.0
2007-09-12 11:45:00,40.83,40.88,40.81,40.83,68600.0,27.172,27.2053,27.1587,27.172,68600.0
2007-09-12 11:50:00,40.83,40.87,40.82,40.85,34700.0,27.172,27.1987,27.1654,27.1854,34700.0
2007-09-12 11:55:00,40.85,40.86,40.82,40.85,50600.0,27.1854,27.192,27.1654,27.1854,50600.0
2007-09-12 12:00:00,40.85,40.86,40.82,40.85,188900.0,27.1854,27.192,27.1654,27.1854,188900.0
2007-09-12 12:05:00,40.85,40.85,40.8,40.8,45700.0,27.1854,27.1854,27.1521,27.1521,45700.0
2007-09-12 12:10:00,40.81,40.85,40.76,40.84,40300.0,27.1587,27.1854,27.1255,27.1787,40300.0
2007-09-12 12:15:00,40.84,40.85,40.76,40.76,51500.0,27.1787,27.1854,27.1255,27.1255,51500.0
2007-09-12 12:20:00,40.77,40.84,40.76,40.83,89900.0,27.1321,27.1787,27.1255,27.172,89900.0
2007-09-12 12:25:00,40.84,40.84,40.81,40.83,29100.0,27.1787,27.1787,27.1587,27.172,29100.0
2007-09-12 12:30:00,40.84,40.85,40.81,40.81,53900.0,27.1787,27.1854,27.1587,27.1587,53900.0
2007-09-12 12:35:00,40.82,40.85,40.81,40.85,23300.0,27.1654,27.1854,27.1587,27.1854,23300.0
2007-09-12 12:40:00,40.85,40.85,40.77,40.84,65800.0,27.1854,27.1854,27.1321,27.1787,65800.0
2007-09-12 12:45:00,40.84,40.87,40.82,40.82,58300.0,27.1787,27.1987,27.1654,27.1654,58300.0
2007-09-12 12:50:00,40.82,40.85,40.8,40.8,32500.0,27.1654,27.1854,27.1521,27.1521,32500.0
2007-09-12 12:55:00,40.81,40.85,40.8,40.8,27200.0,27.1587,27.1854,27.1521,27.1521,27200.0
2007-09-12 13:00:00,40.81,40.85,40.8,40.82,67300.0,27.1587,27.1854,27.1521,27.1654,67300.0
2007-09-12 13:05:00,40.82,40.84,40.77,40.8,42600.0,27.1654,27.1787,27.1321,27.1521,42600.0
2007-09-12 13:10:00,40.8,40.84,40.78,40.82,36700.0,27.1521,27.1787,27.1388,27.1654,36700.0
2007-09-12 13:15:00,40.82,40.85,40.8,40.83,28100.0,27.1654,27.1854,27.1521,27.172,28100.0
2007-09-12 13:20:00,40.83,40.88,40.81,40.83,44200.0,27.172,27.2053,27.1587,27.172,44200.0
2007-09-12 13:25:00,40.83,40.85,40.81,40.82,30100.0,27.172,27.1854,27.1587,27.1654,30100.0
2007-09-12 13:30:00,40.82,40.84,40.78,40.83,44200.0,27.1654,27.1787,27.1388,27.172,44200.0
2007-09-12 13:35:00,40.83,40.98,40.82,40.98,67600.0,27.172,27.2719,27.1654,27.2719,67600.0
2007-09-12 13:40:00,40.98,40.99,40.92,40.93,43600.0,27.2719,27.2785,27.2319,27.2386,43600.0
2007-09-12 13:45:00,40.93,40.98,40.93,40.98,49000.0,27.2386,27.2719,27.2386,27.2719,49000.0
2007-09-12 13:50:00,40.98,41.03,40.94,40.97,73000.0,27.2719,27.3051,27.2453,27.2652,73000.0
2007-09-12 13:55:00,40.97,41.0,40.9,40.97,64800.0,27.2652,27.2852,27.2186,27.2652,64800.0
2007-09-12 14:00:00,40.97,41.01,40.93,40.95,69300.0,27.2652,27.2918,27.2386,27.2519,69300.0
2007-09-12 14:05:00,40.96,41.04,40.92,41.01,94300.0,27.2586,27.3118,27.2319,27.2918,94300.0
2007-09-12 14:10:00,41.01,41.18,41.0,41.08,155400.0,27.2918,27.405,27.2852,27.3384,155400.0
2007-09-12 14:15:00,41.07,41.13,41.04,41.09,51600.0,27.3318,27.3717,27.3118,27.3451,51600.0
2007-09-12 14:20:00,41.09,41.12,41.02,41.02,70400.0,27.3451,27.365,27.2985,27.2985,70400.0
2007-09-12 14:25:00,41.02,41.07,41.0,41.03,57000.0,27.2985,27.3318,27.2852,27.3051,57000.0
2007-09-12 14:30:00,41.04,41.1,41.02,41.1,58500.0,27.3118,27.3517,27.2985,27.3517,58500.0
2007-09-12 14:35:00,41.1,41.18,41.09,41.11,143700.0,27.3517,27.405,27.3451,27.3584,143700.0
2007-09-12 14:40:00,41.12,41.18,41.12,41.15,60000.0,27.365,27.405,27.365,27.385,60000.0
2007-09-12 14:45:00,41.16,41.16,41.1,41.14,85800.0,27.3917,27.3917,27.3517,27.3784,85800.0
2007-09-12 14:50:00,41.13,41.16,41.09,41.1,87500.0,27.3717,27.3917,27.3451,27.3517,87500.0
2007-09-12 14:55:00,41.1,41.15,41.09,41.15,65800.0,27.3517,27.385,27.3451,27.385,65800.0
2007-09-12 15:00:00,41.15,41.16,41.0,41.01,92300.0,27.385,27.3917,27.2852,27.2918,92300.0
2007-09-12 15:05:00,41.02,41.04,40.95,40.95,58000.0,27.2985,27.3118,27.2519,27.2519,58000.0
2007-09-12 15:10:00,40.95,41.03,40.95,41.02,75700.0,27.2519,27.3051,27.2519,27.2985,75700.0
2007-09-12 15:15:00,41.02,41.04,40.98,41.03,99700.0,27.2985,27.3118,27.2719,27.3051,99700.0
2007-09-12 15:20:00,41.04,41.07,41.0,41.03,99000.0,27.3118,27.3318,27.2852,27.3051,99000.0
2007-09-12 15:25:00,41.02,41.03,40.96,40.98,142600.0,27.2985,27.3051,27.2586,27.2719,142600.0
2007-09-12 15:30:00,40.98,40.99,40.89,40.94,82700.0,27.2719,27.2785,27.212,27.2453,82700.0
2007-09-12 15:35:00,40.93,40.98,40.9,40.94,105800.0,27.2386,27.2719,27.2186,27.2453,105800.0
2007-09-12 15:40:00,40.94,41.05,40.94,41.0,146400.0,27.2453,27.3185,27.2453,27.2852,146400.0
2007-09-12 15:45:00,41.01,41.05,41.0,41.05,111700.0,27.2918,27.3185,27.2852,27.3185,111700.0
2007-09-12 15:50:00,41.05,41.09,41.0,41.09,320500.0,27.3185,27.3451,27.2852,27.3451,320500.0
2007-09-12 15:55:00,41.08,41.12,41.0,41.07,425400.0,27.3384,27.365,27.2852,27.3318,425400.0
2007-09-13 09:30:00,41.23,41.3,41.09,41.28,122400.0,27.4382,27.4848,27.3451,27.4715,122400.0
2007-09-13 09:35:00,41.28,41.47,41.23,41.44,85600.0,27.4715,27.598,27.4382,27.578,85600.0
2007-09-13 09:40:00,41.45,41.65,41.42,41.65,81800.0,27.5847,27.7178,27.5647,27.7178,81800.0
2007-09-13 09:45:00,41.62,41.64,41.52,41.61,57100.0,27.6978,27.7111,27.6312,27.6911,57100.0
2007-09-13 09:50:00,41.61,41.78,41.58,41.75,91600.0,27.6911,27.8043,27.6712,27.7843,91600.0
2007-09-13 09:55:00,41.75,41.85,41.74,41.82,112500.0,27.7843,27.8508,27.7776,27.8309,112500.0
2007-09-13 10:00:00,41.81,41.97,41.81,41.95,149500.0,27.8242,27.9307,27.8242,27.9174,149500.0
2007-09-13 10:05:00,41.95,41.99,41.77,41.78,128100.0,27.9174,27.944,27.7976,27.8043,128100.0
2007-09-13 10:10:00,41.78,41.84,41.74,41.8,63400.0,27.8043,27.8442,27.7776,27.8176,63400.0
2007-09-13 10:15:00,41.79,41.93,41.79,41.93,52500.0,27.8109,27.9041,27.8109,27.9041,52500.0
2007-09-13 10:20:00,41.93,42.1,41.88,41.97,160600.0,27.9041,28.0172,27.8708,27.9307,160600.0
2007-09-13 10:25:00,41.97,42.1,41.95,42.0,82100.0,27.9307,28.0172,27.9174,27.9507,82100.0
2007-09-13 10:30:00,42.01,42.2,42.01,42.16,98100.0,27.9573,28.0838,27.9573,28.0572,98100.0
2007-09-13 10:35:00,42.16,42.3,42.15,42.27,135400.0,28.0572,28.1503,28.0505,28.1304,135400.0
2007-09-13 10:40:00,42.26,42.34,42.24,42.24,38000.0,28.1237,28.1769,28.1104,28.1104,38000.0
2007-09-13 10:45:00,42.24,42.27,42.21,42.23,40500.0,28.1104,28.1304,28.0904,28.1037,40500.0
2007-09-13 10:50:00,42.23,42.34,42.18,42.31,60000.0,28.1037,28.1769,28.0705,28.157,60000.0
2007-09-13 10:55:00,42.3,42.4,42.3,42.36,94100.0,28.1503,28.2169,28.1503,28.1903,94100.0
2007-09-13 11:00:00,42.37,42.5,42.33,42.45,80600.0,28.1969,28.2834,28.1703,28.2501,80600.0
2007-09-13 11:05:00,42.45,42.57,42.42,42.54,135700.0,28.2501,28.33,28.2302,28.31,135700.0
2007-09-13 11:10:00,42.55,42.64,42.55,42.62,76400.0,28.3167,28.3766,28.3167,28.3633,76400.0
2007-09-13 11:15:00,42.62,42.8,42.62,42.72,96300.0,28.3633,28.4831,28.3633,28.4298,96300.0
2007-09-13 11:20:00,42.72,42.87,42.71,42.86,109600.0,28.4298,28.5297,28.4232,28.523,109600.0
2007-09-13 11:25:00,42.86,42.91,42.81,42.85,58400.0,28.523,28.5563,28.4897,28.5163,58400.0
2007-09-13 11:30:00,42.86,42.87,42.74,42.75,47500.0,28.523,28.5297,28.4431,28.4498,47500.0
2007-09-13 11:35:00,42.75,42.77,42.66,42.66,38500.0,28.4498,28.4631,28.3899,28.3899,38500.0
2007-09-13 11:40:00,42.66,42.68,42.6,42.6,39400.0,28.3899,28.4032,28.35,28.35,39400.0
2007-09-13 11:45:00,42.6,42.6,42.48,42.49,67400.0,28.35,28.35,28.2701,28.2768,67400.0
2007-09-13 11:50:00,42.49,42.56,42.48,42.55,50400.0,28.2768,28.3233,28.2701,28.3167,50400.0
2007-09-13 11:55:00,42.55,42.63,42.51,42.6,56800.0,28.3167,28.3699,28.2901,28.35,56800.0
2007-09-13 12:00:00,42.63,42.66,42.55,42.58,64200.0,28.3699,28.3899,28.3167,28.3367,64200.0
2007-09-13 12:05:00,42.6,42.66,42.52,42.52,78100.0,28.35,28.3899,28.2967,28.2967,78100.0
2007-09-13 12:10:00,42.52,42.54,42.49,42.51,38100.0,28.2967,28.31,28.2768,28.2901,38100.0
2007-09-13 12:15:00,42.51,42.53,42.47,42.48,33400.0,28.2901,28.3034,28.2635,28.2701,33400.0
2007-09-13 12:20:00,42.48,42.57,42.45,42.53,46200.0,28.2701,28.33,28.2501,28.3034,46200.0
2007-09-13 12:25:00,42.53,42.53,42.46,42.46,36400.0,28.3034,28.3034,28.2568,28.2568,36400.0
2007-09-13 12:30:00,42.46,42.47,42.4,42.41,46800.0,28.2568,28.2635,28.2169,28.2235,46800.0
2007-09-13 12:35:00,42.4,42.46,42.39,42.41,25700.0,28.2169,28.2568,28.2102,28.2235,25700.0
2007-09-13 12:40:00,42.43,42.45,42.35,42.4,71700.0,28.2368,28.2501,28.1836,28.2169,71700.0
2007-09-13 12:45:00,42.4,42.4,42.27,42.3,35100.0,28.2169,28.2169,28.1304,28.1503,35100.0
2007-09-13 12:50:00,42.3,42.31,42.28,42.28,12900.0,28.1503,28.157,28.137,28.137,12900.0
2007-09-13 12:55:00,42.29,42.36,42.28,42.33,39400.0,28.1437,28.1903,28.137,28.1703,39400.0
2007-09-13 13:00:00,42.33,42.4,42.29,42.38,73500.0,28.1703,28.2169,28.1437,28.2036,73500.0
2007-09-13 13:05:00,42.38,42.58,42.38,42.51,100100.0,28.2036,28.3367,28.2036,28.2901,100100.0
2007-09-13 13:10:00,42.5,42.51,42.39,42.4,35400.0,28.2834,28.2901,28.2102,28.2169,35400.0
2007-09-13 13:15:00,42.4,42.48,42.38,42.45,32300.0,28.2169,28.2701,28.2036,28.2501,32300.0
2007-09-13 13:20:00,42.46,42.54,42.46,42.53,28900.0,28.2568,28.31,28.2568,28.3034,28900.0
2007-09-13 13:25:00,42.53,42.56,42.47,42.47,20600.0,28.3034,28.3233,28.2635,28.2635,20600.0
2007-09-13 13:30:00,42.47,42.55,42.47,42.5,24600.0,28.2635,28.3167,28.2635,28.2834,24600.0
2007-09-13 13:35:00,42.52,42.55,42.49,42.53,41100.0,28.2967,28.3167,28.2768,28.3034,41100.0
2007-09-13 13:40:00,42.52,42.54,42.46,42.51,22600.0,28.2967,28.31,28.2568,28.2901,22600.0
2007-09-13 13:45:00,42.51,42.53,42.48,42.51,21600.0,28.2901,28.3034,28.2701,28.2901,21600.0
2007-09-13 13:50:00,42.52,42.52,42.46,42.47,10300.0,28.2967,28.2967,28.2568,28.2635,10300.0
2007-09-13 13:55:00,42.46,42.46,42.39,42.39,23700.0,28.2568,28.2568,28.2102,28.2102,23700.0
2007-09-13 14:00:00,42.38,42.39,42.35,42.35,35400.0,28.2036,28.2102,28.1836,28.1836,35400.0
2007-09-13 14:05:00,42.36,42.38,42.33,42.36,20800.0,28.1903,28.2036,28.1703,28.1903,20800.0
2007-09-13 14:10:00,42.38,42.43,42.35,42.39,49800.0,28.2036,28.2368,28.1836,28.2102,49800.0
2007-09-13 14:15:00,42.38,42.39,42.33,42.33,34600.0,28.2036,28.2102,28.1703,28.1703,34600.0
2007-09-13 14:20:00,42.32,42.38,42.26,42.34,58700.0,28.1636,28.2036,28.1237,28.1769,58700.0
2007-09-13 14:25:00,42.34,42.37,42.3,42.33,59200.0,28.1769,28.1969,28.1503,28.1703,59200.0
2007-09-13 14:30:00,42.33,42.43,42.32,42.41,49900.0,28.1703,28.2368,28.1636,28.2235,49900.0
2007-09-13 14:35:00,42.42,42.5,42.42,42.45,64900.0,28.2302,28.2834,28.2302,28.2501,64900.0
2007-09-13 14:40:00,42.46,42.5,42.45,42.49,15200.0,28.2568,28.2834,28.2501,28.2768,15200.0
2007-09-13 14:45:00,42.5,42.51,42.46,42.46,31300.0,28.2834,28.2901,28.2568,28.2568,31300.0
2007-09-13 14:50:00,42.46,42.52,42.45,42.52,52500.0,28.2568,28.2967,28.2501,28.2967,52500.0
2007-09-13 14:55:00,42.53,42.55,42.43,42.55,64100.0,28.3034,28.3167,28.2368,28.3167,64100.0
2007-09-13 15:00:00,42.54,42.59,42.54,42.57,50400.0,28.31,28.3433,28.31,28.33,50400.0
2007-09-13 15:05:00,42.57,42.61,42.47,42.48,68800.0,28.33,28.3566,28.2635,28.2701,68800.0
2007-09-13 15:10:00,42.48,42.55,42.39,42.44,75800.0,28.2701,28.3167,28.2102,28.2435,75800.0
2007-09-13 15:15:00,42.43,42.44,42.3,42.41,125900.0,28.2368,28.2435,28.1503,28.2235,125900.0
2007-09-13 15:20:00,42.4,42.51,42.37,42.44,125100.0,28.2169,28.2901,28.1969,28.2435,125100.0
2007-09-13 15:25:00,42.44,42.5,42.44,42.49,72800.0,28.2435,28.2834,28.2435,28.2768,72800.0
2007-09-13 15:30:00,42.49,42.58,42.49,42.52,137500.0,28.2768,28.3367,28.2768,28.2967,137500.0
2007-09-13 15:35:00,42.52,42.56,42.48,42.49,132900.0,28.2967,28.3233,28.2701,28.2768,132900.0
2007-09-13 15:40:00,42.49,42.6,42.49,42.57,141500.0,28.2768,28.35,28.2768,28.33,141500.0
2007-09-13 15:45:00,42.57,42.59,42.23,42.31,358700.0,28.33,28.3433,28.1037,28.157,358700.0
2007-09-13 15:50:00,42.31,42.55,42.29,42.53,261900.0,28.157,28.3167,28.1437,28.3034,261900.0
2007-09-13 15:55:00,42.53,42.61,42.47,42.55,314900.0,28.3034,28.3566,28.2635,28.3167,314900.0
2007-09-14 09:30:00,42.15,42.24,41.86,41.98,79100.0,28.0505,28.1104,27.8575,27.9374,79100.0
2007-09-14 09:35:00,41.98,42.28,41.91,42.14,55200.0,27.9374,28.137,27.8908,28.0438,55200.0
2007-09-14 09:40:00,42.18,42.4,42.05,42.33,80100.0,28.0705,28.2169,27.9839,28.1703,80100.0
2007-09-14 09:45:00,42.35,42.42,42.3,42.4,62200.0,28.1836,28.2302,28.1503,28.2169,62200.0
2007-09-14 09:50:00,42.41,42.63,42.4,42.4,56400.0,28.2235,28.3699,28.2169,28.2169,56400.0
2007-09-14 09:55:00,42.41,42.42,42.29,42.3,43300.0,28.2235,28.2302,28.1437,28.1503,43300.0
2007-09-14 10:00:00,42.31,42.47,42.08,42.27,59200.0,28.157,28.2635,28.0039,28.1304,59200.0
2007-09-14 10:05:00,42.28,42.38,42.26,42.31,41200.0,28.137,28.2036,28.1237,28.157,41200.0
2007-09-14 10:10:00,42.3,42.41,42.25,42.41,35000.0,28.1503,28.2235,28.117,28.2235,35000.0
2007-09-14 10:15:00,42.4,42.4,42.2,42.2,56000.0,28.2169,28.2169,28.0838,28.0838,56000.0
2007-09-14 10:20:00,42.2,42.33,42.2,42.2,47500.0,28.0838,28.1703,28.0838,28.0838,47500.0
2007-09-14 10:25:00,42.2,42.25,42.2,42.24,13900.0,28.0838,28.117,28.0838,28.1104,13900.0
2007-09-14 10:30:00,42.24,42.27,42.22,42.25,22500.0,28.1104,28.1304,28.0971,28.117,22500.0
2007-09-14 10:35:00,42.25,42.35,42.24,42.28,54000.0,28.117,28.1836,28.1104,28.137,54000.0
2007-09-14 10:40:00,42.3,42.4,42.28,42.39,51900.0,28.1503,28.2169,28.137,28.2102,51900.0
2007-09-14 10:45:00,42.4,42.51,42.39,42.5,53900.0,28.2169,28.2901,28.2102,28.2834,53900.0
2007-09-14 10:50:00,42.5,42.55,42.47,42.5,104100.0,28.2834,28.3167,28.2635,28.2834,104100.0
2007-09-14 10:55:00,42.5,42.55,42.48,42.49,102700.0,28.2834,28.3167,28.2701,28.2768,102700.0
2007-09-14 11:00:00,42.5,42.54,42.49,42.5,56900.0,28.2834,28.31,28.2768,28.2834,56900.0
2007-09-14 11:05:00,42.5,42.5,42.35,42.36,39000.0,28.2834,28.2834,28.1836,28.1903,39000.0
2007-09-14 11:10:00,42.36,42.5,42.33,42.49,85800.0,28.1903,28.2834,28.1703,28.2768,85800.0
2007-09-14 11:15:00,42.48,42.49,42.42,42.46,28000.0,28.2701,28.2768,28.2302,28.2568,28000.0
2007-09-14 11:20:00,42.45,42.47,42.32,42.35,29500.0,28.2501,28.2635,28.1636,28.1836,29500.0
2007-09-14 11:25:00,42.35,42.42,42.29,42.36,48000.0,28.1836,28.2302,28.1437,28.1903,48000.0
2007-09-14 11:30:00,42.37,42.42,42.35,42.35,20200.0,28.1969,28.2302,28.1836,28.1836,20200.0
2007-09-14 11:35:00,42.37,42.41,42.35,42.36,19000.0,28.1969,28.2235,28.1836,28.1903,19000.0
2007-09-14 11:40:00,42.35,42.44,42.32,42.4,29300.0,28.1836,28.2435,28.1636,28.2169,29300.0
2007-09-14 11:45:00,42.41,42.56,42.4,42.55,68600.0,28.2235,28.3233,28.2169,28.3167,68600.0
2007-09-14 11:50:00,42.55,42.56,42.5,42.56,20200.0,28.3167,28.3233,28.2834,28.3233,20200.0
2007-09-14 11:55:00,42.54,42.57,42.45,42.51,43100.0,28.31,28.33,28.2501,28.2901,43100.0
2007-09-14 12:00:00,42.51,42.62,42.51,42.6,42800.0,28.2901,28.3633,28.2901,28.35,42800.0
2007-09-14 12:05:00,42.58,42.62,42.55,42.56,18100.0,28.3367,28.3633,28.3167,28.3233,18100.0
2007-09-14 12:10:00,42.57,42.58,42.49,42.49,25800.0,28.33,28.3367,28.2768,28.2768,25800.0
2007-09-14 12:15:00,42.49,42.49,42.4,42.43,35400.0,28.2768,28.2768,28.2169,28.2368,35400.0
2007-09-14 12:20:00,42.43,42.43,42.38,42.38,27400.0,28.2368,28.2368,28.2036,28.2036,27400.0
2007-09-14 12:25:00,42.38,42.42,42.36,42.41,18700.0,28.2036,28.2302,28.1903,28.2235,18700.0
2007-09-14 12:30:00,42.41,42.43,42.37,42.41,30100.0,28.2235,28.2368,28.1969,28.2235,30100.0
2007-09-14 12:35:00,42.4,42.43,42.39,42.4,24000.0,28.2169,28.2368,28.2102,28.2169,24000.0
2007-09-14 12:40:00,42.4,42.44,42.39,42.41,26500.0,28.2169,28.2435,28.2102,28.2235,26500.0
2007-09-14 12:45:00,42.41,42.41,42.34,42.36,21200.0,28.2235,28.2235,28.1769,28.1903,21200.0
2007-09-14 12:50:00,42.36,42.39,42.31,42.32,27200.0,28.1903,28.2102,28.157,28.1636,27200.0
2007-09-14 12:55:00,42.32,42.37,42.3,42.31,27400.0,28.1636,28.1969,28.1503,28.157,27400.0
2007-09-14 13:00:00,42.31,42.37,42.3,42.35,27600.0,28.157,28.1969,28.1503,28.1836,27600.0
2007-09-14 13:05:00,42.35,42.4,42.32,42.33,32700.0,28.1836,28.2169,28.1636,28.1703,32700.0
2007-09-14 13:10:00,42.33,42.43,42.33,42.42,36900.0,28.1703,28.2368,28.1703,28.2302,36900.0
2007-09-14 13:15:00,42.43,42.43,42.37,42.39,24200.0,28.2368,28.2368,28.1969,28.2102,24200.0
2007-09-14 13:20:00,42.39,42.43,42.38,42.4,41300.0,28.2102,28.2368,28.2036,28.2169,41300.0
2007-09-14 13:25:00,42.4,42.51,42.39,42.51,57400.0,28.2169,28.2901,28.2102,28.2901,57400.0
2007-09-14 13:30:00,42.51,42.58,42.47,42.49,31700.0,28.2901,28.3367,28.2635,28.2768,31700.0
2007-09-14 13:35:00,42.49,42.49,42.39,42.42,22600.0,28.2768,28.2768,28.2102,28.2302,22600.0
2007-09-14 13:40:00,42.41,42.42,42.38,42.42,21200.0,28.2235,28.2302,28.2036,28.2302,21200.0
2007-09-14 13:45:00,42.41,42.5,42.38,42.5,37400.0,28.2235,28.2834,28.2036,28.2834,37400.0
2007-09-14 13:50:00,42.5,42.58,42.5,42.55,24200.0,28.2834,28.3367,28.2834,28.3167,24200.0
2007-09-14 13:55:00,42.55,42.59,42.53,42.59,25400.0,28.3167,28.3433,28.3034,28.3433,25400.0
2007-09-14 14:00:00,42.59,42.6,42.56,42.58,40400.0,28.3433,28.35,28.3233,28.3367,40400.0
2007-09-14 14:05:00,42.58,42.6,42.45,42.46,33800.0,28.3367,28.35,28.2501,28.2568,33800.0
2007-09-14 14:10:00,42.46,42.5,42.42,42.42,49700.0,28.2568,28.2834,28.2302,28.2302,49700.0
2007-09-14 14:15:00,42.42,42.42,42.32,42.35,32300.0,28.2302,28.2302,28.1636,28.1836,32300.0
2007-09-14 14:20:00,42.35,42.39,42.34,42.36,24000.0,28.1836,28.2102,28.1769,28.1903,24000.0
2007-09-14 14:25:00,42.36,42.37,42.33,42.34,15600.0,28.1903,28.1969,28.1703,28.1769,15600.0
2007-09-14 14:30:00,42.34,42.39,42.32,42.39,17500.0,28.1769,28.2102,28.1636,28.2102,17500.0
2007-09-14 14:35:00,42.37,42.39,42.3,42.34,26300.0,28.1969,28.2102,28.1503,28.1769,26300.0
2007-09-14 14:40:00,42.36,42.38,42.3,42.34,28600.0,28.1903,28.2036,28.1503,28.1769,28600.0
2007-09-14 14:45:00,42.35,42.39,42.33,42.39,28300.0,28.1836,28.2102,28.1703,28.2102,28300.0
2007-09-14 14:50:00,42.39,42.41,42.29,42.29,55800.0,28.2102,28.2235,28.1437,28.1437,55800.0
2007-09-14 14:55:00,42.29,42.38,42.22,42.38,46900.0,28.1437,28.2036,28.0971,28.2036,46900.0
2007-09-14 15:00:00,42.39,42.4,42.33,42.37,56500.0,28.2102,28.2169,28.1703,28.1969,56500.0
2007-09-14 15:05:00,42.37,42.45,42.31,42.4,66400.0,28.1969,28.2501,28.157,28.2169,66400.0
2007-09-14 15:10:00,42.4,42.4,42.34,42.39,13400.0,28.2169,28.2169,28.1769,28.2102,13400.0
2007-09-14 15:15:00,42.38,42.43,42.37,42.38,24400.0,28.2036,28.2368,28.1969,28.2036,24400.0
2007-09-14 15:20:00,42.38,42.39,42.35,42.38,47100.0,28.2036,28.2102,28.1836,28.2036,47100.0
2007-09-14 15:25:00,42.39,42.43,42.38,42.4,66200.0,28.2102,28.2368,28.2036,28.2169,66200.0
2007-09-14 15:30:00,42.4,42.43,42.37,42.4,51800.0,28.2169,28.2368,28.1969,28.2169,51800.0
2007-09-14 15:35:00,42.41,42.43,42.38,42.42,55800.0,28.2235,28.2368,28.2036,28.2302,55800.0
2007-09-14 15:40:00,42.43,42.47,42.4,42.45,118700.0,28.2368,28.2635,28.2169,28.2501,118700.0
2007-09-14 15:45:00,42.45,42.54,42.44,42.49,72900.0,28.2501,28.31,28.2435,28.2768,72900.0
2007-09-14 15:50:00,42.5,42.59,42.42,42.53,138000.0,28.2834,28.3433,28.2302,28.3034,138000.0
2007-09-14 15:55:00,42.54,42.65,42.53,42.62,189300.0,28.31,28.3832,28.3034,28.3633,189300.0
2007-09-17 09:30:00,42.3,42.43,42.3,42.38,68100.0,28.1503,28.2368,28.1503,28.2036,68100.0
2007-09-17 09:35:00,42.38,42.41,42.15,42.19,35800.0,28.2036,28.2235,28.0505,28.0771,35800.0
2007-09-17 09:40:00,42.17,42.21,42.04,42.05,41000.0,28.0638,28.0904,27.9773,27.9839,41000.0
2007-09-17 09:45:00,42.05,42.07,41.94,42.0,44700.0,27.9839,27.9973,27.9107,27.9507,44700.0
2007-09-17 09:50:00,42.0,42.21,42.0,42.19,41700.0,27.9507,28.0904,27.9507,28.0771,41700.0
2007-09-17 09:55:00,42.19,42.3,42.17,42.29,24000.0,28.0771,28.1503,28.0638,28.1437,24000.0
2007-09-17 10:00:00,42.3,42.38,42.3,42.35,22300.0,28.1503,28.2036,28.1503,28.1836,22300.0
2007-09-17 10:05:00,42.33,42.36,42.25,42.27,22500.0,28.1703,28.1903,28.117,28.1304,22500.0
2007-09-17 10:10:00,42.27,42.34,42.24,42.32,28000.0,28.1304,28.1769,28.1104,28.1636,28000.0
2007-09-17 10:15:00,42.34,42.5,42.34,42.41,31200.0,28.1769,28.2834,28.1769,28.2235,31200.0
2007-09-17 10:20:00,42.42,42.46,42.36,42.42,21300.0,28.2302,28.2568,28.1903,28.2302,21300.0
2007-09-17 10:25:00,42.41,42.42,42.34,42.34,31800.0,28.2235,28.2302,28.1769,28.1769,31800.0
2007-09-17 10:30:00,42.35,42.35,42.27,42.29,43200.0,28.1836,28.1836,28.1304,28.1437,43200.0
2007-09-17 10:35:00,42.3,42.31,42.23,42.28,24600.0,28.1503,28.157,28.1037,28.137,24600.0
2007-09-17 10:40:00,42.28,42.3,42.16,42.29,29600.0,28.137,28.1503,28.0572,28.1437,29600.0
2007-09-17 10:45:00,42.29,42.33,42.27,42.31,24100.0,28.1437,28.1703,28.1304,28.157,24100.0
2007-09-17 10:50:00,42.31,42.31,42.14,42.17,21900.0,28.157,28.157,28.0438,28.0638,21900.0
2007-09-17 10:55:00,42.18,42.19,42.16,42.19,9800.0,28.0705,28.0771,28.0572,28.0771,9800.0
2007-09-17 11:00:00,42.19,42.21,42.15,42.21,28100.0,28.0771,28.0904,28.0505,28.0904,28100.0
2007-09-17 11:05:00,42.22,42.25,42.22,42.23,12700.0,28.0971,28.117,28.0971,28.1037,12700.0
2007-09-17 11:10:00,42.24,42.3,42.24,42.27,15100.0,28.1104,28.1503,28.1104,28.1304,15100.0
2007-09-17 11:15:00,42.27,42.36,42.27,42.35,15700.0,28.1304,28.1903,28.1304,28.1836,15700.0
2007-09-17 11:20:00,42.36,42.38,42.25,42.25,21600.0,28.1903,28.2036,28.117,28.117,21600.0
2007-09-17 11:25:00,42.25,42.26,42.21,42.22,38500.0,28.117,28.1237,28.0904,28.0971,38500.0
2007-09-17 11:30:00,42.23,42.23,42.14,42.16,37000.0,28.1037,28.1037,28.0438,28.0572,37000.0
2007-09-17 11:35:00,42.17,42.26,42.15,42.15,32400.0,28.0638,28.1237,28.0505,28.0505,32400.0
2007-09-17 11:40:00,42.15,42.26,42.15,42.24,24200.0,28.0505,28.1237,28.0505,28.1104,24200.0
2007-09-17 11:45:00,42.23,42.24,42.13,42.16,34300.0,28.1037,28.1104,28.0372,28.0572,34300.0
2007-09-17 11:50:00,42.16,42.19,42.09,42.19,36300.0,28.0572,28.0771,28.0106,28.0771,36300.0
2007-09-17 11:55:00,42.19,42.2,42.08,42.12,45000.0,28.0771,28.0838,28.0039,28.0305,45000.0
2007-09-17 12:00:00,42.12,42.2,42.12,42.14,23300.0,28.0305,28.0838,28.0305,28.0438,23300.0
2007-09-17 12:05:00,42.12,42.13,42.08,42.1,34000.0,28.0305,28.0372,28.0039,28.0172,34000.0
2007-09-17 12:10:00,42.1,42.15,42.08,42.15,31500.0,28.0172,28.0505,28.0039,28.0505,31500.0
2007-09-17 12:15:00,42.14,42.17,42.1,42.1,14500.0,28.0438,28.0638,28.0172,28.0172,14500.0
2007-09-17 12:20:00,42.1,42.14,42.09,42.14,14800.0,28.0172,28.0438,28.0106,28.0438,14800.0
2007-09-17 12:25:00,42.13,42.27,42.13,42.26,29000.0,28.0372,28.1304,28.0372,28.1237,29000.0
2007-09-17 12:30:00,42.27,42.27,42.24,42.24,25100.0,28.1304,28.1304,28.1104,28.1104,25100.0
2007-09-17 12:35:00,42.25,42.29,42.23,42.25,50400.0,28.117,28.1437,28.1037,28.117,50400.0
2007-09-17 12:40:00,42.25,42.27,42.23,42.24,18200.0,28.117,28.1304,28.1037,28.1104,18200.0
2007-09-17 12:45:00,42.25,42.27,42.24,42.24,26100.0,28.117,28.1304,28.1104,28.1104,26100.0
2007-09-17 12:50:00,42.24,42.25,42.21,42.25,19500.0,28.1104,28.117,28.0904,28.117,19500.0
2007-09-17 12:55:00,42.25,42.31,42.24,42.31,47300.0,28.117,28.157,28.1104,28.157,47300.0
2007-09-17 13:00:00,42.31,42.34,42.29,42.33,35800.0,28.157,28.1769,28.1437,28.1703,35800.0
2007-09-17 13:05:00,42.34,42.34,42.24,42.31,40500.0,28.1769,28.1769,28.1104,28.157,40500.0
2007-09-17 13:10:00,42.31,42.38,42.31,42.38,31800.0,28.157,28.2036,28.157,28.2036,31800.0
2007-09-17 13:15:00,42.37,42.46,42.37,42.46,23100.0,28.1969,28.2568,28.1969,28.2568,23100.0
2007-09-17 13:20:00,42.45,42.47,42.42,42.44,16700.0,28.2501,28.2635,28.2302,28.2435,16700.0
2007-09-17 13:25:00,42.44,42.47,42.42,42.46,11700.0,28.2435,28.2635,28.2302,28.2568,11700.0
2007-09-17 13:30:00,42.46,42.46,42.35,42.35,14800.0,28.2568,28.2568,28.1836,28.1836,14800.0
2007-09-17 13:35:00,42.34,42.34,42.3,42.3,14100.0,28.1769,28.1769,28.1503,28.1503,14100.0
2007-09-17 13:40:00,42.3,42.34,42.27,42.34,23800.0,28.1503,28.1769,28.1304,28.1769,23800.0
2007-09-17 13:45:00,42.33,42.4,42.33,42.38,16200.0,28.1703,28.2169,28.1703,28.2036,16200.0
2007-09-17 13:50:00,42.38,42.4,42.31,42.32,16900.0,28.2036,28.2169,28.157,28.1636,16900.0
2007-09-17 13:55:00,42.32,42.33,42.26,42.27,14800.0,28.1636,28.1703,28.1237,28.1304,14800.0
2007-09-17 14:00:00,42.26,42.32,42.26,42.3,13700.0,28.1237,28.1636,28.1237,28.1503,13700.0
2007-09-17 14:05:00,42.3,42.34,42.25,42.27,29300.0,28.1503,28.1769,28.117,28.1304,29300.0
2007-09-17 14:10:00,42.26,42.33,42.26,42.32,14800.0,28.1237,28.1703,28.1237,28.1636,14800.0
2007-09-17 14:15:00,42.31,42.34,42.27,42.33,15600.0,28.157,28.1769,28.1304,28.1703,15600.0
2007-09-17 14:20:00,42.32,42.34,42.26,42.31,17600.0,28.1636,28.1769,28.1237,28.157,17600.0
2007-09-17 14:25:00,42.3,42.38,42.3,42.37,22700.0,28.1503,28.2036,28.1503,28.1969,22700.0
2007-09-17 14:30:00,42.37,42.47,42.37,42.42,31000.0,28.1969,28.2635,28.1969,28.2302,31000.0
2007-09-17 14:35:00,42.43,42.49,42.42,42.48,26300.0,28.2368,28.2768,28.2302,28.2701,26300.0
2007-09-17 14:40:00,42.47,42.51,42.47,42.5,21100.0,28.2635,28.2901,28.2635,28.2834,21100.0
2007-09-17 14:45:00,42.5,42.51,42.42,42.5,44400.0,28.2834,28.2901,28.2302,28.2834,44400.0
2007-09-17 14:50:00,42.49,42.51,42.47,42.5,24900.0,28.2768,28.2901,28.2635,28.2834,24900.0
2007-09-17 14:55:00,42.5,42.58,42.5,42.56,45200.0,28.2834,28.3367,28.2834,28.3233,45200.0
2007-09-17 15:00:00,42.56,42.56,42.48,42.53,38900.0,28.3233,28.3233,28.2701,28.3034,38900.0
2007-09-17 15:05:00,42.53,42.53,42.49,42.52,23000.0,28.3034,28.3034,28.2768,28.2967,23000.0
2007-09-17 15:10:00,42.52,42.55,42.48,42.54,52700.0,28.2967,28.3167,28.2701,28.31,52700.0
2007-09-17 15:15:00,42.55,42.58,42.51,42.55,34600.0,28.3167,28.3367,28.2901,28.3167,34600.0
2007-09-17 15:20:00,42.55,42.57,42.48,42.51,22700.0,28.3167,28.33,28.2701,28.2901,22700.0
2007-09-17 15:25:00,42.51,42.52,42.48,42.49,27400.0,28.2901,28.2967,28.2701,28.2768,27400.0
2007-09-17 15:30:00,42.49,42.49,42.42,42.44,31600.0,28.2768,28.2768,28.2302,28.2435,31600.0
2007-09-17 15:35:00,42.44,42.44,42.33,42.34,50400.0,28.2435,28.2435,28.1703,28.1769,50400.0
2007-09-17 15:40:00,42.34,42.41,42.3,42.4,80100.0,28.1769,28.2235,28.1503,28.2169,80100.0
2007-09-17 15:45:00,42.39,42.41,42.31,42.34,63500.0,28.2102,28.2235,28.157,28.1769,63500.0
2007-09-17 15:50:00,42.34,42.46,42.33,42.44,110100.0,28.1769,28.2568,28.1703,28.2435,110100.0
2007-09-17 15:55:00,42.44,42.48,42.41,42.42,97800.0,28.2435,28.2701,28.2235,28.2302,97800.0
2007-09-18 09:30:00,42.74,43.2,42.59,43.18,118800.0,28.4431,28.7493,28.3433,28.736,118800.0
2007-09-18 09:35:00,43.18,43.18,42.91,43.02,68400.0,28.736,28.736,28.5563,28.6295,68400.0
2007-09-18 09:40:00,43.03,43.09,42.97,43.08,44900.0,28.6361,28.6761,28.5962,28.6694,44900.0
2007-09-18 09:45:00,43.08,43.14,43.04,43.08,47700.0,28.6694,28.7093,28.6428,28.6694,47700.0
2007-09-18 09:50:00,43.07,43.07,42.78,42.79,41500.0,28.6628,28.6628,28.4698,28.4764,41500.0
2007-09-18 09:55:00,42.82,43.1,42.8,43.07,76000.0,28.4964,28.6827,28.4831,28.6628,76000.0
2007-09-18 10:00:00,43.08,43.16,43.06,43.15,46900.0,28.6694,28.7226,28.6561,28.716,46900.0
2007-09-18 10:05:00,43.14,43.2,43.13,43.19,63600.0,28.7093,28.7493,28.7027,28.7426,63600.0
2007-09-18 10:10:00,43.19,43.2,43.17,43.19,45000.0,28.7426,28.7493,28.7293,28.7426,45000.0
2007-09-18 10:15:00,43.19,43.19,43.14,43.14,24500.0,28.7426,28.7426,28.7093,28.7093,24500.0
2007-09-18 10:20:00,43.15,43.18,43.14,43.16,33900.0,28.716,28.736,28.7093,28.7226,33900.0
2007-09-18 10:25:00,43.15,43.27,43.14,43.25,143400.0,28.716,28.7958,28.7093,28.7825,143400.0
2007-09-18 10:30:00,43.25,43.47,43.23,43.46,100800.0,28.7825,28.9289,28.7692,28.9223,100800.0
2007-09-18 10:35:00,43.46,43.53,43.3,43.31,89600.0,28.9223,28.9689,28.8158,28.8225,89600.0
2007-09-18 10:40:00,43.31,43.33,43.25,43.3,37200.0,28.8225,28.8358,28.7825,28.8158,37200.0
2007-09-18 10:45:00,43.29,43.41,43.28,43.41,40600.0,28.8092,28.889,28.8025,28.889,40600.0
2007-09-18 10:50:00,43.4,43.5,43.36,43.46,55100.0,28.8824,28.9489,28.8557,28.9223,55100.0
2007-09-18 10:55:00,43.46,43.62,43.46,43.53,72300.0,28.9223,29.0288,28.9223,28.9689,72300.0
2007-09-18 11:00:00,43.53,43.56,43.46,43.54,50200.0,28.9689,28.9888,28.9223,28.9755,50200.0
2007-09-18 11:05:00,43.52,43.72,43.49,43.64,105100.0,28.9622,29.0953,28.9423,29.0421,105100.0
2007-09-18 11:10:00,43.65,43.81,43.65,43.81,79700.0,29.0487,29.1552,29.0487,29.1552,79700.0
2007-09-18 11:15:00,43.79,43.81,43.61,43.63,75200.0,29.1419,29.1552,29.0221,29.0354,75200.0
2007-09-18 11:20:00,43.64,43.65,43.6,43.63,21200.0,29.0421,29.0487,29.0155,29.0354,21200.0
2007-09-18 11:25:00,43.6,43.6,43.37,43.41,46600.0,29.0155,29.0155,28.8624,28.889,46600.0
2007-09-18 11:30:00,43.4,43.4,43.32,43.34,29100.0,28.8824,28.8824,28.8291,28.8424,29100.0
2007-09-18 11:35:00,43.34,43.34,43.27,43.31,29900.0,28.8424,28.8424,28.7958,28.8225,29900.0
2007-09-18 11:40:00,43.31,43.36,43.31,43.35,42800.0,28.8225,28.8557,28.8225,28.8491,42800.0
2007-09-18 11:45:00,43.35,43.39,43.35,43.38,21300.0,28.8491,28.8757,28.8491,28.8691,21300.0
2007-09-18 11:50:00,43.38,43.39,43.27,43.27,34100.0,28.8691,28.8757,28.7958,28.7958,34100.0
2007-09-18 11:55:00,43.28,43.29,43.19,43.19,29700.0,28.8025,28.8092,28.7426,28.7426,29700.0
2007-09-18 12:00:00,43.19,43.25,43.15,43.16,56100.0,28.7426,28.7825,28.716,28.7226,56100.0
2007-09-18 12:05:00,43.15,43.16,43.07,43.13,50600.0,28.716,28.7226,28.6628,28.7027,50600.0
2007-09-18 12:10:00,43.14,43.16,43.11,43.11,39300.0,28.7093,28.7226,28.6894,28.6894,39300.0
2007-09-18 12:15:00,43.12,43.16,43.1,43.14,31900.0,28.696,28.7226,28.6827,28.7093,31900.0
2007-09-18 12:20:00,43.14,43.25,43.14,43.23,35400.0,28.7093,28.7825,28.7093,28.7692,35400.0
2007-09-18 12:25:00,43.22,43.25,43.21,43.21,30200.0,28.7626,28.7825,28.7559,28.7559,30200.0
2007-09-18 12:30:00,43.21,43.22,43.15,43.16,19300.0,28.7559,28.7626,28.716,28.7226,19300.0
2007-09-18 12:35:00,43.16,43.19,43.1,43.1,27200.0,28.7226,28.7426,28.6827,28.6827,27200.0
2007-09-18 12:40:00,43.1,43.12,43.09,43.12,20400.0,28.6827,28.696,28.6761,28.696,20400.0
2007-09-18 12:45:00,43.13,43.14,43.11,43.13,14000.0,28.7027,28.7093,28.6894,28.7027,14000.0
2007-09-18 12:50:00,43.12,43.17,43.11,43.16,18700.0,28.696,28.7293,28.6894,28.7226,18700.0
2007-09-18 12:55:00,43.15,43.27,43.14,43.23,49600.0,28.716,28.7958,28.7093,28.7692,49600.0
2007-09-18 13:00:00,43.23,43.25,43.12,43.13,22900.0,28.7692,28.7825,28.696,28.7027,22900.0
2007-09-18 13:05:00,43.12,43.15,43.0,43.0,40400.0,28.696,28.716,28.6162,28.6162,40400.0
2007-09-18 13:10:00,43.0,43.09,43.0,43.05,26900.0,28.6162,28.6761,28.6162,28.6494,26900.0
2007-09-18 13:15:00,43.05,43.22,43.04,43.19,31600.0,28.6494,28.7626,28.6428,28.7426,31600.0
2007-09-18 13:20:00,43.2,43.21,43.17,43.19,30900.0,28.7493,28.7559,28.7293,28.7426,30900.0
2007-09-18 13:25:00,43.2,43.2,43.16,43.18,14600.0,28.7493,28.7493,28.7226,28.736,14600.0
2007-09-18 13:30:00,43.19,43.22,43.16,43.17,23400.0,28.7426,28.7626,28.7226,28.7293,23400.0
2007-09-18 13:35:00,43.18,43.18,43.16,43.18,9000.0,28.736,28.736,28.7226,28.736,9000.0
2007-09-18 13:40:00,43.18,43.22,43.15,43.16,30800.0,28.736,28.7626,28.716,28.7226,30800.0
2007-09-18 13:45:00,43.16,43.19,43.11,43.15,44000.0,28.7226,28.7426,28.6894,28.716,44000.0
2007-09-18 13:50:00,43.16,43.2,43.13,43.18,295100.0,28.7226,28.7493,28.7027,28.736,295100.0
2007-09-18 13:55:00,43.19,43.21,43.18,43.2,24100.0,28.7426,28.7559,28.736,28.7493,24100.0
2007-09-18 14:00:00,43.2,43.22,43.11,43.12,67200.0,28.7493,28.7626,28.6894,28.696,67200.0
2007-09-18 14:05:00,43.12,43.12,42.95,43.0,32500.0,28.696,28.696,28.5829,28.6162,32500.0
2007-09-18 14:10:00,42.99,43.16,42.98,43.06,52200.0,28.6095,28.7226,28.6029,28.6561,52200.0
2007-09-18 14:15:00,43.08,43.95,43.08,43.66,324100.0,28.6694,29.2484,28.6694,29.0554,324100.0
2007-09-18 14:20:00,43.66,43.94,43.41,43.67,197100.0,29.0554,29.2417,28.889,29.062,197100.0
2007-09-18 14:25:00,43.47,43.7,43.41,43.53,209800.0,28.9289,29.082,28.889,28.9689,209800.0
2007-09-18 14:30:00,43.53,43.79,43.46,43.79,182300.0,28.9689,29.1419,28.9223,29.1419,182300.0
2007-09-18 14:35:00,43.79,44.17,43.74,44.1,397000.0,29.1419,29.3948,29.1086,29.3482,397000.0
2007-09-18 14:40:00,44.11,44.27,44.05,44.06,192700.0,29.3549,29.4613,29.3149,29.3216,192700.0
2007-09-18 14:45:00,44.06,44.07,43.86,44.02,97800.0,29.3216,29.3282,29.1885,29.295,97800.0
2007-09-18 14:50:00,44.01,44.03,43.89,43.93,60800.0,29.2883,29.3016,29.2085,29.2351,60800.0
2007-09-18 14:55:00,43.93,43.94,43.87,43.93,55700.0,29.2351,29.2417,29.1951,29.2351,55700.0
2007-09-18 15:00:00,43.93,43.98,43.84,43.98,87200.0,29.2351,29.2683,29.1752,29.2683,87200.0
2007-09-18 15:05:00,43.99,44.07,43.94,43.95,82100.0,29.275,29.3282,29.2417,29.2484,82100.0
2007-09-18 15:10:00,43.96,44.24,43.95,44.15,193300.0,29.255,29.4414,29.2484,29.3815,193300.0
2007-09-18 15:15:00,44.14,44.22,44.06,44.07,113500.0,29.3748,29.4281,29.3216,29.3282,113500.0
2007-09-18 15:20:00,44.07,44.12,44.0,44.05,93200.0,29.3282,29.3615,29.2817,29.3149,93200.0
2007-09-18 15:25:00,44.05,44.05,43.94,44.03,125100.0,29.3149,29.3149,29.2417,29.3016,125100.0
2007-09-18 15:30:00,44.03,44.14,44.02,44.13,176300.0,29.3016,29.3748,29.295,29.3682,176300.0
2007-09-18 15:35:00,44.14,44.26,44.13,44.22,134200.0,29.3748,29.4547,29.3682,29.4281,134200.0
2007-09-18 15:40:00,44.23,44.54,44.22,44.41,281400.0,29.4347,29.641,29.4281,29.5545,281400.0
2007-09-18 15:45:00,44.41,44.41,44.15,44.21,361300.0,29.5545,29.5545,29.3815,29.4214,361300.0
2007-09-18 15:50:00,44.22,44.3,44.17,44.17,213900.0,29.4281,29.4813,29.3948,29.3948,213900.0
2007-09-18 15:55:00,44.17,44.29,44.01,44.28,505100.0,29.3948,29.4747,29.2883,29.468,505100.0
2007-09-19 09:30:00,44.37,45.03,44.29,44.99,312900.0,29.5279,29.9671,29.4747,29.9405,312900.0
2007-09-19 09:35:00,44.99,45.0,44.73,44.76,85600.0,29.9405,29.9472,29.7675,29.7874,85600.0
2007-09-19 09:40:00,44.81,44.93,44.77,44.9,71100.0,29.8207,29.9006,29.7941,29.8806,71100.0
2007-09-19 09:45:00,44.89,45.23,44.89,45.03,128500.0,29.8739,30.1002,29.8739,29.9671,128500.0
2007-09-19 09:50:00,45.04,45.14,45.0,45.14,75600.0,29.9738,30.0403,29.9472,30.0403,75600.0
2007-09-19 09:55:00,45.15,45.16,44.77,44.93,103500.0,30.047,30.0536,29.7941,29.9006,103500.0
2007-09-19 10:00:00,44.94,45.0,44.91,44.98,61900.0,29.9072,29.9472,29.8873,29.9338,61900.0
2007-09-19 10:05:00,44.98,45.08,44.86,45.08,78700.0,29.9338,30.0004,29.854,30.0004,78700.0
2007-09-19 10:10:00,45.08,45.17,44.98,45.05,104900.0,30.0004,30.0603,29.9338,29.9804,104900.0
2007-09-19 10:15:00,45.06,45.06,44.9,44.91,47300.0,29.9871,29.9871,29.8806,29.8873,47300.0
2007-09-19 10:20:00,44.9,45.01,44.79,44.99,156200.0,29.8806,29.9538,29.8074,29.9405,156200.0
2007-09-19 10:25:00,45.0,45.03,44.92,44.98,75100.0,29.9472,29.9671,29.8939,29.9338,75100.0
2007-09-19 10:30:00,44.99,45.0,44.84,44.86,90900.0,29.9405,29.9472,29.8407,29.854,90900.0
2007-09-19 10:35:00,44.87,44.88,44.81,44.83,46200.0,29.8606,29.8673,29.8207,29.834,46200.0
2007-09-19 10:40:00,44.84,44.84,44.73,44.73,80400.0,29.8407,29.8407,29.7675,29.7675,80400.0
2007-09-19 10:45:00,44.74,44.85,44.67,44.84,57900.0,29.7741,29.8473,29.7275,29.8407,57900.0
2007-09-19 10:50:00,44.85,44.96,44.84,44.95,61400.0,29.8473,29.9205,29.8407,29.9139,61400.0
2007-09-19 10:55:00,44.96,45.0,44.94,44.98,43300.0,29.9205,29.9472,29.9072,29.9338,43300.0
2007-09-19 11:00:00,44.99,45.07,44.98,45.02,33500.0,29.9405,29.9937,29.9338,29.9605,33500.0
2007-09-19 11:05:00,45.03,45.05,44.98,45.04,38500.0,29.9671,29.9804,29.9338,29.9738,38500.0
2007-09-19 11:10:00,45.05,45.05,44.99,45.02,40300.0,29.9804,29.9804,29.9405,29.9605,40300.0
2007-09-19 11:15:00,45.03,45.17,45.02,45.16,63500.0,29.9671,30.0603,29.9605,30.0536,63500.0
2007-09-19 11:20:00,45.13,45.16,45.03,45.09,72600.0,30.0337,30.0536,29.9671,30.007,72600.0
2007-09-19 11:25:00,45.09,45.1,45.03,45.08,62200.0,30.007,30.0137,29.9671,30.0004,62200.0
2007-09-19 11:30:00,45.09,45.11,45.03,45.06,76900.0,30.007,30.0204,29.9671,29.9871,76900.0
2007-09-19 11:35:00,45.06,45.06,44.88,44.88,124500.0,29.9871,29.9871,29.8673,29.8673,124500.0
2007-09-19 11:40:00,44.88,44.9,44.78,44.82,70600.0,29.8673,29.8806,29.8007,29.8274,70600.0
2007-09-19 11:45:00,44.83,44.93,44.82,44.86,75000.0,29.834,29.9006,29.8274,29.854,75000.0
2007-09-19 11:50:00,44.85,44.94,44.83,44.94,98000.0,29.8473,29.9072,29.834,29.9072,98000.0
2007-09-19 11:55:00,44.94,45.02,44.93,45.02,56100.0,29.9072,29.9605,29.9006,29.9605,56100.0
2007-09-19 12:00:00,45.02,45.03,44.93,44.95,56600.0,29.9605,29.9671,29.9006,29.9139,56600.0
2007-09-19 12:05:00,44.96,44.99,44.92,44.99,41000.0,29.9205,29.9405,29.8939,29.9405,41000.0
2007-09-19 12:10:00,44.99,44.99,44.92,44.92,65800.0,29.9405,29.9405,29.8939,29.8939,65800.0
2007-09-19 12:15:00,44.93,45.0,44.91,44.96,29100.0,29.9006,29.9472,29.8873,29.9205,29100.0
2007-09-19 12:20:00,44.96,44.96,44.9,44.93,21400.0,29.9205,29.9205,29.8806,29.9006,21400.0
2007-09-19 12:25:00,44.94,45.0,44.93,44.98,36800.0,29.9072,29.9472,29.9006,29.9338,36800.0
2007-09-19 12:30:00,44.99,45.02,44.95,44.99,52200.0,29.9405,29.9605,29.9139,29.9405,52200.0
2007-09-19 12:35:00,44.98,44.99,44.91,44.92,70300.0,29.9338,29.9405,29.8873,29.8939,70300.0
2007-09-19 12:40:00,44.92,44.99,44.92,44.97,90600.0,29.8939,29.9405,29.8939,29.9272,90600.0
2007-09-19 12:45:00,44.97,45.0,44.93,45.0,54100.0,29.9272,29.9472,29.9006,29.9472,54100.0
2007-09-19 12:50:00,44.99,45.02,44.95,44.96,83000.0,29.9405,29.9605,29.9139,29.9205,83000.0
2007-09-19 12:55:00,44.98,45.04,44.96,44.99,40400.0,29.9338,29.9738,29.9205,29.9405,40400.0
2007-09-19 13:00:00,44.97,44.99,44.86,44.9,48400.0,29.9272,29.9405,29.854,29.8806,48400.0
2007-09-19 13:05:00,44.91,44.91,44.83,44.88,26400.0,29.8873,29.8873,29.834,29.8673,26400.0
2007-09-19 13:10:00,44.88,44.94,44.86,44.88,50800.0,29.8673,29.9072,29.854,29.8673,50800.0
2007-09-19 13:15:00,44.88,44.97,44.87,44.92,53800.0,29.8673,29.9272,29.8606,29.8939,53800.0
2007-09-19 13:20:00,44.91,44.92,44.84,44.85,37600.0,29.8873,29.8939,29.8407,29.8473,37600.0
2007-09-19 13:25:00,44.86,44.87,44.8,44.83,39900.0,29.854,29.8606,29.8141,29.834,39900.0
2007-09-19 13:30:00,44.84,44.84,44.78,44.82,41500.0,29.8407,29.8407,29.8007,29.8274,41500.0
2007-09-19 13:35:00,44.82,44.91,44.82,44.9,47600.0,29.8274,29.8873,29.8274,29.8806,47600.0
2007-09-19 13:40:00,44.9,45.0,44.84,44.96,58600.0,29.8806,29.9472,29.8407,29.9205,58600.0
2007-09-19 13:45:00,44.96,45.01,44.89,44.94,94600.0,29.9205,29.9538,29.8739,29.9072,94600.0
2007-09-19 13:50:00,44.94,44.95,44.9,44.93,28800.0,29.9072,29.9139,29.8806,29.9006,28800.0
2007-09-19 13:55:00,44.93,44.94,44.88,44.89,38600.0,29.9006,29.9072,29.8673,29.8739,38600.0
2007-09-19 14:00:00,44.89,44.92,44.75,44.75,30000.0,29.8739,29.8939,29.7808,29.7808,30000.0
2007-09-19 14:05:00,44.76,44.82,44.74,44.76,88900.0,29.7874,29.8274,29.7741,29.7874,88900.0
2007-09-19 14:10:00,44.76,44.82,44.65,44.66,44900.0,29.7874,29.8274,29.7142,29.7209,44900.0
2007-09-19 14:15:00,44.67,44.68,44.5,44.57,71200.0,29.7275,29.7342,29.6144,29.661,71200.0
2007-09-19 14:20:00,44.57,44.59,44.47,44.5,50000.0,29.661,29.6743,29.5944,29.6144,50000.0
2007-09-19 14:25:00,44.51,44.68,44.48,44.59,52100.0,29.6211,29.7342,29.6011,29.6743,52100.0
2007-09-19 14:30:00,44.6,44.62,44.56,44.57,63800.0,29.681,29.6943,29.6543,29.661,63800.0
2007-09-19 14:35:00,44.55,44.56,44.39,44.4,35400.0,29.6477,29.6543,29.5412,29.5479,35400.0
2007-09-19 14:40:00,44.4,44.46,44.37,44.46,39100.0,29.5479,29.5878,29.5279,29.5878,39100.0
2007-09-19 14:45:00,44.46,44.51,44.42,44.46,53600.0,29.5878,29.6211,29.5612,29.5878,53600.0
2007-09-19 14:50:00,44.45,44.62,44.45,44.62,97400.0,29.5811,29.6943,29.5811,29.6943,97400.0
2007-09-19 14:55:00,44.65,44.77,44.64,44.71,40600.0,29.7142,29.7941,29.7076,29.7542,40600.0
2007-09-19 15:00:00,44.7,44.72,44.64,44.65,26200.0,29.7475,29.7608,29.7076,29.7142,26200.0
2007-09-19 15:05:00,44.65,44.75,44.61,44.7,36000.0,29.7142,29.7808,29.6876,29.7475,36000.0
2007-09-19 15:10:00,44.71,44.72,44.67,44.71,31800.0,29.7542,29.7608,29.7275,29.7542,31800.0
2007-09-19 15:15:00,44.71,44.82,44.71,44.75,56200.0,29.7542,29.8274,29.7542,29.7808,56200.0
2007-09-19 15:20:00,44.75,44.77,44.68,44.73,68300.0,29.7808,29.7941,29.7342,29.7675,68300.0
2007-09-19 15:25:00,44.74,44.82,44.7,44.76,78800.0,29.7741,29.8274,29.7475,29.7874,78800.0
2007-09-19 15:30:00,44.75,44.77,44.69,44.76,99100.0,29.7808,29.7941,29.7408,29.7874,99100.0
2007-09-19 15:35:00,44.75,44.75,44.64,44.69,62400.0,29.7808,29.7808,29.7076,29.7408,62400.0
2007-09-19 15:40:00,44.69,44.73,44.68,44.71,61800.0,29.7408,29.7675,29.7342,29.7542,61800.0
2007-09-19 15:45:00,44.7,44.71,44.54,44.58,123200.0,29.7475,29.7542,29.641,29.6676,123200.0
2007-09-19 15:50:00,44.58,44.65,44.51,44.65,132600.0,29.6676,29.7142,29.6211,29.7142,132600.0
2007-09-19 15:55:00,44.64,44.79,44.64,44.71,151200.0,29.7076,29.8074,29.7076,29.7542,151200.0
2007-09-20 09:30:00,44.6,44.6,44.39,44.44,68100.0,29.681,29.681,29.5412,29.5745,68100.0
2007-09-20 09:35:00,44.46,44.49,44.26,44.28,80000.0,29.5878,29.6077,29.4547,29.468,80000.0
2007-09-20 09:40:00,44.29,44.33,44.05,44.05,98800.0,29.4747,29.5013,29.3149,29.3149,98800.0
2007-09-20 09:45:00,44.06,44.28,44.02,44.06,53100.0,29.3216,29.468,29.295,29.3216,53100.0
2007-09-20 09:50:00,44.06,44.38,44.04,44.37,63200.0,29.3216,29.5345,29.3083,29.5279,63200.0
2007-09-20 09:55:00,44.36,44.38,44.22,44.32,43600.0,29.5212,29.5345,29.4281,29.4946,43600.0
2007-09-20 10:00:00,44.33,44.4,44.3,44.37,46500.0,29.5013,29.5479,29.4813,29.5279,46500.0
2007-09-20 10:05:00,44.37,44.44,44.34,44.4,81300.0,29.5279,29.5745,29.5079,29.5479,81300.0
2007-09-20 10:10:00,44.4,44.44,44.34,44.35,47300.0,29.5479,29.5745,29.5079,29.5146,47300.0
2007-09-20 10:15:00,44.34,44.35,44.27,44.27,81500.0,29.5079,29.5146,29.4613,29.4613,81500.0
2007-09-20 10:20:00,44.27,44.28,44.2,44.22,44600.0,29.4613,29.468,29.4148,29.4281,44600.0
2007-09-20 10:25:00,44.21,44.22,44.04,44.04,68800.0,29.4214,29.4281,29.3083,29.3083,68800.0
2007-09-20 10:30:00,44.03,44.08,44.01,44.01,81000.0,29.3016,29.3349,29.2883,29.2883,81000.0
2007-09-20 10:35:00,44.03,44.04,44.0,44.0,45000.0,29.3016,29.3083,29.2817,29.2817,45000.0
2007-09-20 10:40:00,44.01,44.1,44.01,44.09,30300.0,29.2883,29.3482,29.2883,29.3416,30300.0
2007-09-20 10:45:00,44.1,44.17,44.08,44.12,43500.0,29.3482,29.3948,29.3349,29.3615,43500.0
2007-09-20 10:50:00,44.12,44.14,44.08,44.13,28600.0,29.3615,29.3748,29.3349,29.3682,28600.0
2007-09-20 10:55:00,44.13,44.14,44.08,44.09,17600.0,29.3682,29.3748,29.3349,29.3416,17600.0
2007-09-20 11:00:00,44.1,44.15,44.07,44.08,60600.0,29.3482,29.3815,29.3282,29.3349,60600.0
2007-09-20 11:05:00,44.09,44.16,44.08,44.1,36900.0,29.3416,29.3881,29.3349,29.3482,36900.0
2007-09-20 11:10:00,44.09,44.12,44.03,44.08,66800.0,29.3416,29.3615,29.3016,29.3349,66800.0
2007-09-20 11:15:00,44.08,44.1,44.05,44.08,54700.0,29.3349,29.3482,29.3149,29.3349,54700.0
2007-09-20 11:20:00,44.08,44.09,44.02,44.02,41300.0,29.3349,29.3416,29.295,29.295,41300.0
2007-09-20 11:25:00,44.03,44.09,44.01,44.07,33600.0,29.3016,29.3416,29.2883,29.3282,33600.0
2007-09-20 11:30:00,44.08,44.09,44.05,44.07,90000.0,29.3349,29.3416,29.3149,29.3282,90000.0
2007-09-20 11:35:00,44.07,44.11,44.04,44.04,50000.0,29.3282,29.3549,29.3083,29.3083,50000.0
2007-09-20 11:40:00,44.04,44.08,44.03,44.05,29800.0,29.3083,29.3349,29.3016,29.3149,29800.0
2007-09-20 11:45:00,44.07,44.09,43.99,44.03,47100.0,29.3282,29.3416,29.275,29.3016,47100.0
2007-09-20 11:50:00,44.02,44.08,44.0,44.01,87600.0,29.295,29.3349,29.2817,29.2883,87600.0
2007-09-20 11:55:00,44.01,44.09,43.98,43.99,50700.0,29.2883,29.3416,29.2683,29.275,50700.0
2007-09-20 12:00:00,43.99,44.18,43.99,44.16,76400.0,29.275,29.4014,29.275,29.3881,76400.0
2007-09-20 12:05:00,44.16,44.19,44.12,44.19,27300.0,29.3881,29.4081,29.3615,29.4081,27300.0
2007-09-20 12:10:00,44.19,44.2,44.15,44.16,19800.0,29.4081,29.4148,29.3815,29.3881,19800.0
2007-09-20 12:15:00,44.18,44.19,44.14,44.17,19400.0,29.4014,29.4081,29.3748,29.3948,19400.0
2007-09-20 12:20:00,44.17,44.2,44.14,44.19,16600.0,29.3948,29.4148,29.3748,29.4081,16600.0
2007-09-20 12:25:00,44.19,44.19,44.01,44.01,33900.0,29.4081,29.4081,29.2883,29.2883,33900.0
2007-09-20 12:30:00,44.0,44.03,43.95,43.95,59600.0,29.2817,29.3016,29.2484,29.2484,59600.0
2007-09-20 12:35:00,43.95,43.99,43.94,43.94,27800.0,29.2484,29.275,29.2417,29.2417,27800.0
2007-09-20 12:40:00,43.95,43.99,43.94,43.94,26100.0,29.2484,29.275,29.2417,29.2417,26100.0
2007-09-20 12:45:00,43.94,43.97,43.88,43.89,44800.0,29.2417,29.2617,29.2018,29.2085,44800.0
2007-09-20 12:50:00,43.88,43.91,43.87,43.9,17400.0,29.2018,29.2218,29.1951,29.2151,17400.0
2007-09-20 12:55:00,43.9,43.92,43.85,43.91,35900.0,29.2151,29.2284,29.1818,29.2218,35900.0
2007-09-20 13:00:00,43.91,43.97,43.88,43.95,16500.0,29.2218,29.2617,29.2018,29.2484,16500.0
2007-09-20 13:05:00,43.96,43.97,43.9,43.91,15700.0,29.255,29.2617,29.2151,29.2218,15700.0
2007-09-20 13:10:00,43.92,43.93,43.9,43.92,19200.0,29.2284,29.2351,29.2151,29.2284,19200.0
2007-09-20 13:15:00,43.91,43.93,43.91,43.91,12700.0,29.2218,29.2351,29.2218,29.2218,12700.0
2007-09-20 13:20:00,43.93,43.93,43.75,43.76,49600.0,29.2351,29.2351,29.1153,29.1219,49600.0
2007-09-20 13:25:00,43.76,43.78,43.71,43.78,46800.0,29.1219,29.1352,29.0887,29.1352,46800.0
2007-09-20 13:30:00,43.79,43.84,43.78,43.81,18500.0,29.1419,29.1752,29.1352,29.1552,18500.0
2007-09-20 13:35:00,43.81,43.81,43.67,43.76,33000.0,29.1552,29.1552,29.062,29.1219,33000.0
2007-09-20 13:40:00,43.76,43.86,43.76,43.86,13800.0,29.1219,29.1885,29.1219,29.1885,13800.0
2007-09-20 13:45:00,43.86,43.93,43.86,43.9,38400.0,29.1885,29.2351,29.1885,29.2151,38400.0
2007-09-20 13:50:00,43.88,43.94,43.88,43.91,18300.0,29.2018,29.2417,29.2018,29.2218,18300.0
2007-09-20 13:55:00,43.92,43.92,43.81,43.86,31600.0,29.2284,29.2284,29.1552,29.1885,31600.0
2007-09-20 14:00:00,43.87,43.9,43.84,43.84,25400.0,29.1951,29.2151,29.1752,29.1752,25400.0
2007-09-20 14:05:00,43.85,43.89,43.81,43.81,22600.0,29.1818,29.2085,29.1552,29.1552,22600.0
2007-09-20 14:10:00,43.81,43.92,43.81,43.88,41800.0,29.1552,29.2284,29.1552,29.2018,41800.0
2007-09-20 14:15:00,43.89,43.94,43.87,43.89,32500.0,29.2085,29.2417,29.1951,29.2085,32500.0
2007-09-20 14:20:00,43.89,43.9,43.82,43.84,35400.0,29.2085,29.2151,29.1619,29.1752,35400.0
2007-09-20 14:25:00,43.83,43.84,43.69,43.7,66000.0,29.1685,29.1752,29.0754,29.082,66000.0
2007-09-20 14:30:00,43.7,43.74,43.65,43.67,65400.0,29.082,29.1086,29.0487,29.062,65400.0
2007-09-20 14:35:00,43.66,43.67,43.61,43.62,56200.0,29.0554,29.062,29.0221,29.0288,56200.0
2007-09-20 14:40:00,43.62,43.63,43.56,43.57,46400.0,29.0288,29.0354,28.9888,28.9955,46400.0
2007-09-20 14:45:00,43.55,43.56,43.45,43.46,61200.0,28.9822,28.9888,28.9156,28.9223,61200.0
2007-09-20 14:50:00,43.45,43.53,43.44,43.53,59600.0,28.9156,28.9689,28.909,28.9689,59600.0
2007-09-20 14:55:00,43.54,43.58,43.49,43.49,30400.0,28.9755,29.0022,28.9423,28.9423,30400.0
2007-09-20 15:00:00,43.49,43.5,43.35,43.36,68100.0,28.9423,28.9489,28.8491,28.8557,68100.0
2007-09-20 15:05:00,43.36,43.39,43.32,43.32,74300.0,28.8557,28.8757,28.8291,28.8291,74300.0
2007-09-20 15:10:00,43.32,43.5,43.32,43.46,56100.0,28.8291,28.9489,28.8291,28.9223,56100.0
2007-09-20 15:15:00,43.47,43.6,43.45,43.58,65800.0,28.9289,29.0155,28.9156,29.0022,65800.0
2007-09-20 15:20:00,43.59,43.62,43.57,43.61,48600.0,29.0088,29.0288,28.9955,29.0221,48600.0
2007-09-20 15:25:00,43.6,43.65,43.59,43.6,67300.0,29.0155,29.0487,29.0088,29.0155,67300.0
2007-09-20 15:30:00,43.6,43.6,43.5,43.54,58500.0,29.0155,29.0155,28.9489,28.9755,58500.0
2007-09-20 15:35:00,43.54,43.59,43.51,43.59,61000.0,28.9755,29.0088,28.9556,29.0088,61000.0
2007-09-20 15:40:00,43.59,43.69,43.59,43.64,82900.0,29.0088,29.0754,29.0088,29.0421,82900.0
2007-09-20 15:45:00,43.64,43.64,43.57,43.62,101600.0,29.0421,29.0421,28.9955,29.0288,101600.0
2007-09-20 15:50:00,43.62,43.7,43.62,43.67,118100.0,29.0288,29.082,29.0288,29.062,118100.0
2007-09-20 15:55:00,43.67,43.67,43.5,43.5,160400.0,29.062,29.062,28.9489,28.9489,160400.0
2007-09-21 09:30:00,44.33,44.7,43.84,43.9,1711000.0,29.5013,29.7475,29.1752,29.2151,1711000.0
2007-09-21 09:35:00,43.9,43.99,43.69,43.86,81100.0,29.2151,29.275,29.0754,29.1885,81100.0
2007-09-21 09:40:00,43.81,43.88,43.48,43.48,81400.0,29.1552,29.2018,28.9356,28.9356,81400.0
2007-09-21 09:45:00,43.49,43.61,43.37,43.45,74400.0,28.9423,29.0221,28.8624,28.9156,74400.0
2007-09-21 09:50:00,43.45,43.55,43.34,43.44,82100.0,28.9156,28.9822,28.8424,28.909,82100.0
2007-09-21 09:55:00,43.43,43.52,43.18,43.21,65800.0,28.9023,28.9622,28.736,28.7559,65800.0
2007-09-21 10:00:00,43.21,43.41,43.19,43.34,38500.0,28.7559,28.889,28.7426,28.8424,38500.0
2007-09-21 10:05:00,43.35,43.48,43.3,43.47,38400.0,28.8491,28.9356,28.8158,28.9289,38400.0
2007-09-21 10:10:00,43.47,43.5,43.44,43.46,27800.0,28.9289,28.9489,28.909,28.9223,27800.0
2007-09-21 10:15:00,43.47,43.47,43.31,43.31,28600.0,28.9289,28.9289,28.8225,28.8225,28600.0
2007-09-21 10:20:00,43.31,43.32,43.25,43.28,35900.0,28.8225,28.8291,28.7825,28.8025,35900.0
2007-09-21 10:25:00,43.28,43.33,43.15,43.16,50400.0,28.8025,28.8358,28.716,28.7226,50400.0
2007-09-21 10:30:00,43.15,43.25,43.14,43.24,31400.0,28.716,28.7825,28.7093,28.7759,31400.0
2007-09-21 10:35:00,43.24,43.37,43.21,43.37,27400.0,28.7759,28.8624,28.7559,28.8624,27400.0
2007-09-21 10:40:00,43.38,43.5,43.38,43.49,23800.0,28.8691,28.9489,28.8691,28.9423,23800.0
2007-09-21 10:45:00,43.48,43.51,43.47,43.48,21000.0,28.9356,28.9556,28.9289,28.9356,21000.0
2007-09-21 10:50:00,43.49,43.51,43.46,43.51,21200.0,28.9423,28.9556,28.9223,28.9556,21200.0
2007-09-21 10:55:00,43.51,43.58,43.51,43.55,73500.0,28.9556,29.0022,28.9556,28.9822,73500.0
2007-09-21 11:00:00,43.55,43.65,43.55,43.62,38500.0,28.9822,29.0487,28.9822,29.0288,38500.0
2007-09-21 11:05:00,43.63,43.71,43.63,43.69,23500.0,29.0354,29.0887,29.0354,29.0754,23500.0
2007-09-21 11:10:00,43.69,43.71,43.63,43.64,24700.0,29.0754,29.0887,29.0354,29.0421,24700.0
2007-09-21 11:15:00,43.65,43.65,43.57,43.59,14700.0,29.0487,29.0487,28.9955,29.0088,14700.0
2007-09-21 11:20:00,43.58,43.61,43.53,43.61,35100.0,29.0022,29.0221,28.9689,29.0221,35100.0
2007-09-21 11:25:00,43.62,43.71,43.61,43.69,20300.0,29.0288,29.0887,29.0221,29.0754,20300.0
2007-09-21 11:30:00,43.7,43.7,43.62,43.65,24400.0,29.082,29.082,29.0288,29.0487,24400.0
2007-09-21 11:35:00,43.65,43.65,43.63,43.65,16300.0,29.0487,29.0487,29.0354,29.0487,16300.0
2007-09-21 11:40:00,43.65,43.68,43.64,43.68,24000.0,29.0487,29.0687,29.0421,29.0687,24000.0
2007-09-21 11:45:00,43.68,43.8,43.67,43.8,38400.0,29.0687,29.1486,29.062,29.1486,38400.0
2007-09-21 11:50:00,43.79,43.82,43.75,43.8,22900.0,29.1419,29.1619,29.1153,29.1486,22900.0
2007-09-21 11:55:00,43.81,43.93,43.81,43.92,34800.0,29.1552,29.2351,29.1552,29.2284,34800.0
2007-09-21 12:00:00,43.92,43.93,43.86,43.86,25800.0,29.2284,29.2351,29.1885,29.1885,25800.0
2007-09-21 12:05:00,43.86,43.89,43.85,43.89,13200.0,29.1885,29.2085,29.1818,29.2085,13200.0
2007-09-21 12:10:00,43.89,43.95,43.88,43.91,31400.0,29.2085,29.2484,29.2018,29.2218,31400.0
2007-09-21 12:15:00,43.91,43.91,43.86,43.88,13600.0,29.2218,29.2218,29.1885,29.2018,13600.0
2007-09-21 12:20:00,43.88,43.89,43.81,43.81,14500.0,29.2018,29.2085,29.1552,29.1552,14500.0
2007-09-21 12:25:00,43.82,43.92,43.8,43.91,19600.0,29.1619,29.2284,29.1486,29.2218,19600.0
2007-09-21 12:30:00,43.92,44.05,43.92,44.04,28500.0,29.2284,29.3149,29.2284,29.3083,28500.0
2007-09-21 12:35:00,44.02,44.03,43.96,43.96,20900.0,29.295,29.3016,29.255,29.255,20900.0
2007-09-21 12:40:00,43.96,43.99,43.95,43.98,25900.0,29.255,29.275,29.2484,29.2683,25900.0
2007-09-21 12:45:00,43.98,43.99,43.95,43.96,14100.0,29.2683,29.275,29.2484,29.255,14100.0
2007-09-21 12:50:00,43.95,43.96,43.91,43.94,16000.0,29.2484,29.255,29.2218,29.2417,16000.0
2007-09-21 12:55:00,43.94,44.0,43.93,43.97,23300.0,29.2417,29.2817,29.2351,29.2617,23300.0
2007-09-21 13:00:00,43.98,43.98,43.91,43.92,25300.0,29.2683,29.2683,29.2218,29.2284,25300.0
2007-09-21 13:05:00,43.93,43.93,43.88,43.9,15600.0,29.2351,29.2351,29.2018,29.2151,15600.0
2007-09-21 13:10:00,43.91,43.95,43.91,43.95,20000.0,29.2218,29.2484,29.2218,29.2484,20000.0
2007-09-21 13:15:00,43.95,43.97,43.93,43.93,20000.0,29.2484,29.2617,29.2351,29.2351,20000.0
2007-09-21 13:20:00,43.93,43.95,43.9,43.92,21100.0,29.2351,29.2484,29.2151,29.2284,21100.0
2007-09-21 13:25:00,43.92,43.94,43.9,43.94,15100.0,29.2284,29.2417,29.2151,29.2417,15100.0
2007-09-21 13:30:00,43.93,43.96,43.93,43.95,26100.0,29.2351,29.255,29.2351,29.2484,26100.0
2007-09-21 13:35:00,43.94,44.0,43.93,43.99,26400.0,29.2417,29.2817,29.2351,29.275,26400.0
2007-09-21 13:40:00,43.98,44.0,43.96,43.97,20000.0,29.2683,29.2817,29.255,29.2617,20000.0
2007-09-21 13:45:00,43.97,43.98,43.93,43.93,42100.0,29.2617,29.2683,29.2351,29.2351,42100.0
2007-09-21 13:50:00,43.94,43.94,43.9,43.93,24000.0,29.2417,29.2417,29.2151,29.2351,24000.0
2007-09-21 13:55:00,43.92,43.95,43.55,43.92,90000.0,29.2284,29.2484,28.9822,29.2284,90000.0
2007-09-21 14:00:00,43.93,43.95,43.86,43.94,24900.0,29.2351,29.2484,29.1885,29.2417,24900.0
2007-09-21 14:05:00,43.94,43.98,43.93,43.97,22700.0,29.2417,29.2683,29.2351,29.2617,22700.0
2007-09-21 14:10:00,43.97,43.97,43.85,43.89,34600.0,29.2617,29.2617,29.1818,29.2085,34600.0
2007-09-21 14:15:00,43.89,43.98,43.89,43.95,38400.0,29.2085,29.2683,29.2085,29.2484,38400.0
2007-09-21 14:20:00,43.96,43.96,43.88,43.9,47300.0,29.255,29.255,29.2018,29.2151,47300.0
2007-09-21 14:25:00,43.9,43.94,43.89,43.93,15900.0,29.2151,29.2417,29.2085,29.2351,15900.0
2007-09-21 14:30:00,43.94,44.03,43.94,43.95,62000.0,29.2417,29.3016,29.2417,29.2484,62000.0
2007-09-21 14:35:00,43.95,43.98,43.89,43.94,89200.0,29.2484,29.2683,29.2085,29.2417,89200.0
2007-09-21 14:40:00,43.93,43.94,43.83,43.85,34800.0,29.2351,29.2417,29.1685,29.1818,34800.0
2007-09-21 14:45:00,43.85,44.01,43.85,43.97,33500.0,29.1818,29.2883,29.1818,29.2617,33500.0
2007-09-21 14:50:00,43.98,43.98,43.93,43.96,18000.0,29.2683,29.2683,29.2351,29.255,18000.0
2007-09-21 14:55:00,43.96,43.97,43.93,43.93,15900.0,29.255,29.2617,29.2351,29.2351,15900.0
2007-09-21 15:00:00,43.92,44.0,43.87,44.0,58200.0,29.2284,29.2817,29.1951,29.2817,58200.0
2007-09-21 15:05:00,44.01,44.01,43.9,43.93,38000.0,29.2883,29.2883,29.2151,29.2351,38000.0
2007-09-21 15:10:00,43.93,44.07,43.93,44.05,27600.0,29.2351,29.3282,29.2351,29.3149,27600.0
2007-09-21 15:15:00,44.06,44.06,43.99,43.99,27900.0,29.3216,29.3216,29.275,29.275,27900.0
2007-09-21 15:20:00,44.0,44.0,43.9,43.94,41100.0,29.2817,29.2817,29.2151,29.2417,41100.0
2007-09-21 15:25:00,43.94,43.95,43.85,43.85,32700.0,29.2417,29.2484,29.1818,29.1818,32700.0
2007-09-21 15:30:00,43.87,43.95,43.86,43.94,39800.0,29.1951,29.2484,29.1885,29.2417,39800.0
2007-09-21 15:35:00,43.95,43.95,43.89,43.93,33400.0,29.2484,29.2484,29.2085,29.2351,33400.0
2007-09-21 15:40:00,43.93,44.0,43.87,43.89,60400.0,29.2351,29.2817,29.1951,29.2085,60400.0
2007-09-21 15:45:00,43.88,43.92,43.86,43.86,59600.0,29.2018,29.2284,29.1885,29.1885,59600.0
2007-09-21 15:50:00,43.86,43.94,43.82,43.92,68400.0,29.1885,29.2417,29.1619,29.2284,68400.0
2007-09-21 15:55:00,43.92,43.93,43.88,43.91,84900.0,29.2284,29.2351,29.2018,29.2218,84900.0
2007-09-24 09:30:00,43.78,44.23,43.78,44.16,140200.0,29.1352,29.4347,29.1352,29.3881,140200.0
2007-09-24 09:35:00,44.15,44.16,43.83,43.84,57200.0,29.3815,29.3881,29.1685,29.1752,57200.0
2007-09-24 09:40:00,43.83,43.95,43.83,43.92,24400.0,29.1685,29.2484,29.1685,29.2284,24400.0
2007-09-24 09:45:00,43.89,44.0,43.88,43.99,27300.0,29.2085,29.2817,29.2018,29.275,27300.0
2007-09-24 09:50:00,44.0,44.0,43.73,43.76,62600.0,29.2817,29.2817,29.102,29.1219,62600.0
2007-09-24 09:55:00,43.76,43.85,43.69,43.83,22400.0,29.1219,29.1818,29.0754,29.1685,22400.0
2007-09-24 10:00:00,43.83,43.87,43.7,43.84,34300.0,29.1685,29.1951,29.082,29.1752,34300.0
2007-09-24 10:05:00,43.84,43.86,43.8,43.83,22300.0,29.1752,29.1885,29.1486,29.1685,22300.0
2007-09-24 10:10:00,43.83,43.88,43.79,43.82,24600.0,29.1685,29.2018,29.1419,29.1619,24600.0
2007-09-24 10:15:00,43.83,44.0,43.83,44.0,28700.0,29.1685,29.2817,29.1685,29.2817,28700.0
2007-09-24 10:20:00,43.99,44.16,43.99,44.15,27400.0,29.275,29.3881,29.275,29.3815,27400.0
2007-09-24 10:25:00,44.14,44.3,44.14,44.3,43900.0,29.3748,29.4813,29.3748,29.4813,43900.0
2007-09-24 10:30:00,44.3,44.35,44.26,44.3,49100.0,29.4813,29.5146,29.4547,29.4813,49100.0
2007-09-24 10:35:00,44.28,44.29,44.15,44.15,54500.0,29.468,29.4747,29.3815,29.3815,54500.0
2007-09-24 10:40:00,44.15,44.17,44.14,44.16,33500.0,29.3815,29.3948,29.3748,29.3881,33500.0
2007-09-24 10:45:00,44.17,44.21,44.09,44.11,35000.0,29.3948,29.4214,29.3416,29.3549,35000.0
2007-09-24 10:50:00,44.11,44.13,44.03,44.04,21300.0,29.3549,29.3682,29.3016,29.3083,21300.0
2007-09-24 10:55:00,44.04,44.11,44.04,44.1,170500.0,29.3083,29.3549,29.3083,29.3482,170500.0
2007-09-24 11:00:00,44.1,44.1,44.01,44.01,25100.0,29.3482,29.3482,29.2883,29.2883,25100.0
2007-09-24 11:05:00,44.01,44.01,43.97,44.0,24600.0,29.2883,29.2883,29.2617,29.2817,24600.0
2007-09-24 11:10:00,44.0,44.08,43.99,44.0,36100.0,29.2817,29.3349,29.275,29.2817,36100.0
2007-09-24 11:15:00,44.0,44.02,43.99,44.01,11600.0,29.2817,29.295,29.275,29.2883,11600.0
2007-09-24 11:20:00,44.01,44.19,44.01,44.12,37800.0,29.2883,29.4081,29.2883,29.3615,37800.0
2007-09-24 11:25:00,44.12,44.13,44.07,44.08,27300.0,29.3615,29.3682,29.3282,29.3349,27300.0
2007-09-24 11:30:00,44.07,44.07,43.99,44.01,19000.0,29.3282,29.3282,29.275,29.2883,19000.0
2007-09-24 11:35:00,44.0,44.0,43.94,43.95,19500.0,29.2817,29.2817,29.2417,29.2484,19500.0
2007-09-24 11:40:00,43.94,43.98,43.9,43.97,33100.0,29.2417,29.2683,29.2151,29.2617,33100.0
2007-09-24 11:45:00,43.98,43.99,43.93,43.93,31800.0,29.2683,29.275,29.2351,29.2351,31800.0
2007-09-24 11:50:00,43.93,44.01,43.93,43.97,33200.0,29.2351,29.2883,29.2351,29.2617,33200.0
2007-09-24 11:55:00,43.97,43.98,43.9,43.91,18400.0,29.2617,29.2683,29.2151,29.2218,18400.0
2007-09-24 12:00:00,43.9,43.93,43.83,43.83,42300.0,29.2151,29.2351,29.1685,29.1685,42300.0
2007-09-24 12:05:00,43.83,43.89,43.82,43.84,26200.0,29.1685,29.2085,29.1619,29.1752,26200.0
2007-09-24 12:10:00,43.84,43.84,43.75,43.77,38300.0,29.1752,29.1752,29.1153,29.1286,38300.0
2007-09-24 12:15:00,43.76,43.77,43.67,43.71,59300.0,29.1219,29.1286,29.062,29.0887,59300.0
2007-09-24 12:20:00,43.71,43.78,43.71,43.71,52300.0,29.0887,29.1352,29.0887,29.0887,52300.0
2007-09-24 12:25:00,43.71,43.73,43.67,43.68,26900.0,29.0887,29.102,29.062,29.0687,26900.0
2007-09-24 12:30:00,43.66,43.68,43.57,43.65,35700.0,29.0554,29.0687,28.9955,29.0487,35700.0
2007-09-24 12:35:00,43.64,43.67,43.59,43.59,35300.0,29.0421,29.062,29.0088,29.0088,35300.0
2007-09-24 12:40:00,43.58,43.63,43.55,43.6,42100.0,29.0022,29.0354,28.9822,29.0155,42100.0
2007-09-24 12:45:00,43.6,43.67,43.58,43.65,42000.0,29.0155,29.062,29.0022,29.0487,42000.0
2007-09-24 12:50:00,43.64,43.68,43.64,43.67,15000.0,29.0421,29.0687,29.0421,29.062,15000.0
2007-09-24 12:55:00,43.66,43.67,43.64,43.67,22300.0,29.0554,29.062,29.0421,29.062,22300.0
2007-09-24 13:00:00,43.66,43.73,43.65,43.73,24500.0,29.0554,29.102,29.0487,29.102,24500.0
2007-09-24 13:05:00,43.74,43.8,43.74,43.8,17200.0,29.1086,29.1486,29.1086,29.1486,17200.0
2007-09-24 13:10:00,43.79,43.8,43.71,43.73,23900.0,29.1419,29.1486,29.0887,29.102,23900.0
2007-09-24 13:15:00,43.72,43.74,43.6,43.66,30800.0,29.0953,29.1086,29.0155,29.0554,30800.0
2007-09-24 13:20:00,43.66,43.66,43.55,43.55,18200.0,29.0554,29.0554,28.9822,28.9822,18200.0
2007-09-24 13:25:00,43.55,43.64,43.53,43.63,15400.0,28.9822,29.0421,28.9689,29.0354,15400.0
2007-09-24 13:30:00,43.64,43.64,43.47,43.61,23500.0,29.0421,29.0421,28.9289,29.0221,23500.0
2007-09-24 13:35:00,43.6,43.63,43.58,43.63,21500.0,29.0155,29.0354,29.0022,29.0354,21500.0
2007-09-24 13:40:00,43.63,43.72,43.63,43.67,24300.0,29.0354,29.0953,29.0354,29.062,24300.0
2007-09-24 13:45:00,43.66,43.66,43.51,43.51,22200.0,29.0554,29.0554,28.9556,28.9556,22200.0
2007-09-24 13:50:00,43.52,43.64,43.52,43.63,18200.0,28.9622,29.0421,28.9622,29.0354,18200.0
2007-09-24 13:55:00,43.62,43.63,43.57,43.58,17700.0,29.0288,29.0354,28.9955,29.0022,17700.0
2007-09-24 14:00:00,43.58,43.64,43.58,43.6,20400.0,29.0022,29.0421,29.0022,29.0155,20400.0
2007-09-24 14:05:00,43.59,43.6,43.52,43.59,27600.0,29.0088,29.0155,28.9622,29.0088,27600.0
2007-09-24 14:10:00,43.58,43.62,43.57,43.58,27600.0,29.0022,29.0288,28.9955,29.0022,27600.0
2007-09-24 14:15:00,43.59,43.66,43.58,43.65,13300.0,29.0088,29.0554,29.0022,29.0487,13300.0
2007-09-24 14:20:00,43.66,43.67,43.58,43.58,30000.0,29.0554,29.062,29.0022,29.0022,30000.0
2007-09-24 14:25:00,43.56,43.57,43.5,43.55,22500.0,28.9888,28.9955,28.9489,28.9822,22500.0
2007-09-24 14:30:00,43.54,43.56,43.48,43.5,21500.0,28.9755,28.9888,28.9356,28.9489,21500.0
2007-09-24 14:35:00,43.5,43.55,43.43,43.53,27300.0,28.9489,28.9822,28.9023,28.9689,27300.0
2007-09-24 14:40:00,43.52,43.55,43.48,43.51,30900.0,28.9622,28.9822,28.9356,28.9556,30900.0
2007-09-24 14:45:00,43.5,43.52,43.44,43.46,22800.0,28.9489,28.9622,28.909,28.9223,22800.0
2007-09-24 14:50:00,43.47,43.52,43.46,43.49,23400.0,28.9289,28.9622,28.9223,28.9423,23400.0
2007-09-24 14:55:00,43.49,43.53,43.46,43.49,17100.0,28.9423,28.9689,28.9223,28.9423,17100.0
2007-09-24 15:00:00,43.49,43.5,43.41,43.49,33800.0,28.9423,28.9489,28.889,28.9423,33800.0
2007-09-24 15:05:00,43.48,43.52,43.41,43.44,45800.0,28.9356,28.9622,28.889,28.909,45800.0
2007-09-24 15:10:00,43.44,43.45,43.3,43.32,44900.0,28.909,28.9156,28.8158,28.8291,44900.0
2007-09-24 15:15:00,43.31,43.4,43.26,43.36,53400.0,28.8225,28.8824,28.7892,28.8557,53400.0
2007-09-24 15:20:00,43.36,43.53,43.35,43.5,36900.0,28.8557,28.9689,28.8491,28.9489,36900.0
2007-09-24 15:25:00,43.5,43.55,43.49,43.54,42300.0,28.9489,28.9822,28.9423,28.9755,42300.0
2007-09-24 15:30:00,43.54,43.55,43.41,43.42,48200.0,28.9755,28.9822,28.889,28.8957,48200.0
2007-09-24 15:35:00,43.43,43.5,43.41,43.49,35800.0,28.9023,28.9489,28.889,28.9423,35800.0
2007-09-24 15:40:00,43.49,43.54,43.46,43.51,44900.0,28.9423,28.9755,28.9223,28.9556,44900.0
2007-09-24 15:45:00,43.52,43.59,43.51,43.56,58000.0,28.9622,29.0088,28.9556,28.9888,58000.0
2007-09-24 15:50:00,43.55,43.58,43.48,43.48,66800.0,28.9822,29.0022,28.9356,28.9356,66800.0
2007-09-24 15:55:00,43.48,43.5,43.38,43.4,118300.0,28.9356,28.9489,28.8691,28.8824,118300.0
2007-09-25 09:30:00,43.15,43.62,43.07,43.4,142200.0,28.716,29.0288,28.6628,28.8824,142200.0
2007-09-25 09:35:00,43.39,43.4,43.17,43.17,43800.0,28.8757,28.8824,28.7293,28.7293,43800.0
2007-09-25 09:40:00,43.17,43.17,43.01,43.09,82700.0,28.7293,28.7293,28.6228,28.6761,82700.0
2007-09-25 09:45:00,43.1,43.14,43.08,43.14,36900.0,28.6827,28.7093,28.6694,28.7093,36900.0
2007-09-25 09:50:00,43.14,43.23,43.07,43.15,65600.0,28.7093,28.7692,28.6628,28.716,65600.0
2007-09-25 09:55:00,43.15,43.16,43.06,43.07,41500.0,28.716,28.7226,28.6561,28.6628,41500.0
2007-09-25 10:00:00,43.06,43.07,42.88,42.96,144900.0,28.6561,28.6628,28.5363,28.5895,144900.0
2007-09-25 10:05:00,42.95,43.0,42.9,42.98,39000.0,28.5829,28.6162,28.5496,28.6029,39000.0
2007-09-25 10:10:00,42.98,43.04,42.9,43.02,61000.0,28.6029,28.6428,28.5496,28.6295,61000.0
2007-09-25 10:15:00,43.02,43.11,42.94,43.09,57200.0,28.6295,28.6894,28.5762,28.6761,57200.0
2007-09-25 10:20:00,43.1,43.1,42.99,43.02,71900.0,28.6827,28.6827,28.6095,28.6295,71900.0
2007-09-25 10:25:00,43.03,43.06,42.99,43.01,70800.0,28.6361,28.6561,28.6095,28.6228,70800.0
2007-09-25 10:30:00,43.03,43.06,42.96,43.02,59700.0,28.6361,28.6561,28.5895,28.6295,59700.0
2007-09-25 10:35:00,43.03,43.22,43.02,43.19,50500.0,28.6361,28.7626,28.6295,28.7426,50500.0
2007-09-25 10:40:00,43.2,43.31,43.17,43.29,106600.0,28.7493,28.8225,28.7293,28.8092,106600.0
2007-09-25 10:45:00,43.29,43.29,43.18,43.21,28000.0,28.8092,28.8092,28.736,28.7559,28000.0
2007-09-25 10:50:00,43.21,43.21,43.14,43.16,24000.0,28.7559,28.7559,28.7093,28.7226,24000.0
2007-09-25 10:55:00,43.16,43.21,43.09,43.13,78200.0,28.7226,28.7559,28.6761,28.7027,78200.0
2007-09-25 11:00:00,43.13,43.25,43.13,43.25,102500.0,28.7027,28.7825,28.7027,28.7825,102500.0
2007-09-25 11:05:00,43.25,43.4,43.24,43.38,36600.0,28.7825,28.8824,28.7759,28.8691,36600.0
2007-09-25 11:10:00,43.39,43.5,43.39,43.45,28700.0,28.8757,28.9489,28.8757,28.9156,28700.0
2007-09-25 11:15:00,43.45,43.46,43.35,43.37,24800.0,28.9156,28.9223,28.8491,28.8624,24800.0
2007-09-25 11:20:00,43.36,43.37,43.26,43.3,33400.0,28.8557,28.8624,28.7892,28.8158,33400.0
2007-09-25 11:25:00,43.31,43.31,43.23,43.26,16300.0,28.8225,28.8225,28.7692,28.7892,16300.0
2007-09-25 11:30:00,43.26,43.27,43.23,43.24,19500.0,28.7892,28.7958,28.7692,28.7759,19500.0
2007-09-25 11:35:00,43.24,43.26,43.14,43.17,29400.0,28.7759,28.7892,28.7093,28.7293,29400.0
2007-09-25 11:40:00,43.17,43.2,43.13,43.13,10500.0,28.7293,28.7493,28.7027,28.7027,10500.0
2007-09-25 11:45:00,43.14,43.16,43.12,43.15,10100.0,28.7093,28.7226,28.696,28.716,10100.0
2007-09-25 11:50:00,43.14,43.16,43.0,43.04,30700.0,28.7093,28.7226,28.6162,28.6428,30700.0
2007-09-25 11:55:00,43.04,43.1,43.0,43.06,27900.0,28.6428,28.6827,28.6162,28.6561,27900.0
2007-09-25 12:00:00,43.06,43.07,42.95,42.99,25700.0,28.6561,28.6628,28.5829,28.6095,25700.0
2007-09-25 12:05:00,42.99,43.02,42.97,42.98,65800.0,28.6095,28.6295,28.5962,28.6029,65800.0
2007-09-25 12:10:00,42.99,43.0,42.96,42.96,19800.0,28.6095,28.6162,28.5895,28.5895,19800.0
2007-09-25 12:15:00,42.97,43.02,42.96,42.99,18000.0,28.5962,28.6295,28.5895,28.6095,18000.0
2007-09-25 12:20:00,42.99,43.0,42.96,42.97,15300.0,28.6095,28.6162,28.5895,28.5962,15300.0
2007-09-25 12:25:00,42.97,43.0,42.97,42.99,10200.0,28.5962,28.6162,28.5962,28.6095,10200.0
2007-09-25 12:30:00,42.98,43.0,42.96,42.98,15100.0,28.6029,28.6162,28.5895,28.6029,15100.0
2007-09-25 12:35:00,42.98,42.99,42.9,42.94,29300.0,28.6029,28.6095,28.5496,28.5762,29300.0
2007-09-25 12:40:00,42.93,42.96,42.9,42.96,11100.0,28.5696,28.5895,28.5496,28.5895,11100.0
2007-09-25 12:45:00,42.95,43.07,42.94,43.07,22600.0,28.5829,28.6628,28.5762,28.6628,22600.0
2007-09-25 12:50:00,43.07,43.16,43.03,43.11,37800.0,28.6628,28.7226,28.6361,28.6894,37800.0
2007-09-25 12:55:00,43.1,43.11,43.02,43.08,55000.0,28.6827,28.6894,28.6295,28.6694,55000.0
2007-09-25 13:00:00,43.08,43.1,43.04,43.04,30900.0,28.6694,28.6827,28.6428,28.6428,30900.0
2007-09-25 13:05:00,43.03,43.07,43.02,43.03,43400.0,28.6361,28.6628,28.6295,28.6361,43400.0
2007-09-25 13:10:00,43.02,43.05,43.0,43.0,25500.0,28.6295,28.6494,28.6162,28.6162,25500.0
2007-09-25 13:15:00,43.0,43.13,43.0,43.04,32200.0,28.6162,28.7027,28.6162,28.6428,32200.0
2007-09-25 13:20:00,43.04,43.07,43.01,43.06,17300.0,28.6428,28.6628,28.6228,28.6561,17300.0
2007-09-25 13:25:00,43.06,43.1,43.04,43.08,45100.0,28.6561,28.6827,28.6428,28.6694,45100.0
2007-09-25 13:30:00,43.08,43.11,43.04,43.07,26700.0,28.6694,28.6894,28.6428,28.6628,26700.0
2007-09-25 13:35:00,43.06,43.11,43.06,43.11,25800.0,28.6561,28.6894,28.6561,28.6894,25800.0
2007-09-25 13:40:00,43.1,43.1,42.97,42.97,28600.0,28.6827,28.6827,28.5962,28.5962,28600.0
2007-09-25 13:45:00,42.99,42.99,42.94,42.98,18900.0,28.6095,28.6095,28.5762,28.6029,18900.0
2007-09-25 13:50:00,42.98,42.99,42.95,42.97,18500.0,28.6029,28.6095,28.5829,28.5962,18500.0
2007-09-25 13:55:00,42.97,43.06,42.96,43.05,19000.0,28.5962,28.6561,28.5895,28.6494,19000.0
2007-09-25 14:00:00,43.04,43.04,42.99,43.04,32500.0,28.6428,28.6428,28.6095,28.6428,32500.0
2007-09-25 14:05:00,43.04,43.05,42.9,42.92,542900.0,28.6428,28.6494,28.5496,28.5629,542900.0
2007-09-25 14:10:00,42.92,42.93,42.84,42.87,56200.0,28.5629,28.5696,28.5097,28.5297,56200.0
2007-09-25 14:15:00,42.86,42.87,42.81,42.84,45400.0,28.523,28.5297,28.4897,28.5097,45400.0
2007-09-25 14:20:00,42.84,42.85,42.76,42.77,40200.0,28.5097,28.5163,28.4564,28.4631,40200.0
2007-09-25 14:25:00,42.78,42.87,42.78,42.85,74600.0,28.4698,28.5297,28.4698,28.5163,74600.0
2007-09-25 14:30:00,42.85,42.86,42.78,42.79,40700.0,28.5163,28.523,28.4698,28.4764,40700.0
2007-09-25 14:35:00,42.79,42.81,42.75,42.76,23700.0,28.4764,28.4897,28.4498,28.4564,23700.0
2007-09-25 14:40:00,42.76,42.82,42.74,42.82,32100.0,28.4564,28.4964,28.4431,28.4964,32100.0
2007-09-25 14:45:00,42.82,42.9,42.8,42.88,67500.0,28.4964,28.5496,28.4831,28.5363,67500.0
2007-09-25 14:50:00,42.88,42.89,42.78,42.78,45300.0,28.5363,28.543,28.4698,28.4698,45300.0
2007-09-25 14:55:00,42.78,42.9,42.78,42.88,40600.0,28.4698,28.5496,28.4698,28.5363,40600.0
2007-09-25 15:00:00,42.88,42.92,42.84,42.84,58000.0,28.5363,28.5629,28.5097,28.5097,58000.0
2007-09-25 15:05:00,42.83,42.85,42.77,42.77,30600.0,28.503,28.5163,28.4631,28.4631,30600.0
2007-09-25 15:10:00,42.78,42.83,42.76,42.78,30400.0,28.4698,28.503,28.4564,28.4698,30400.0
2007-09-25 15:15:00,42.79,42.82,42.76,42.8,35200.0,28.4764,28.4964,28.4564,28.4831,35200.0
2007-09-25 15:20:00,42.8,42.84,42.79,42.82,43800.0,28.4831,28.5097,28.4764,28.4964,43800.0
2007-09-25 15:25:00,42.83,42.93,42.81,42.89,54400.0,28.503,28.5696,28.4897,28.543,54400.0
2007-09-25 15:30:00,42.88,42.9,42.81,42.81,57900.0,28.5363,28.5496,28.4897,28.4897,57900.0
2007-09-25 15:35:00,42.81,42.86,42.78,42.78,77800.0,28.4897,28.523,28.4698,28.4698,77800.0
2007-09-25 15:40:00,42.77,42.84,42.69,42.81,127400.0,28.4631,28.5097,28.4099,28.4897,127400.0
2007-09-25 15:45:00,42.81,42.84,42.78,42.83,113400.0,28.4897,28.5097,28.4698,28.503,113400.0
2007-09-25 15:50:00,42.83,42.85,42.8,42.85,118300.0,28.503,28.5163,28.4831,28.5163,118300.0
2007-09-25 15:55:00,42.84,42.96,42.83,42.95,196900.0,28.5097,28.5895,28.503,28.5829,196900.0
2007-09-26 09:30:00,43.15,43.34,42.99,43.02,98900.0,28.716,28.8424,28.6095,28.6295,98900.0
2007-09-26 09:35:00,42.99,43.37,42.98,43.36,68200.0,28.6095,28.8624,28.6029,28.8557,68200.0
2007-09-26 09:40:00,43.36,43.37,43.16,43.18,65500.0,28.8557,28.8624,28.7226,28.736,65500.0
2007-09-26 09:45:00,43.19,43.19,43.0,43.02,108300.0,28.7426,28.7426,28.6162,28.6295,108300.0
2007-09-26 09:50:00,43.0,43.05,42.97,43.04,46300.0,28.6162,28.6494,28.5962,28.6428,46300.0
2007-09-26 09:55:00,43.05,43.11,42.99,43.09,102200.0,28.6494,28.6894,28.6095,28.6761,102200.0
2007-09-26 10:00:00,43.09,43.15,43.08,43.14,52400.0,28.6761,28.716,28.6694,28.7093,52400.0
2007-09-26 10:05:00,43.14,43.14,43.08,43.1,76500.0,28.7093,28.7093,28.6694,28.6827,76500.0
2007-09-26 10:10:00,43.1,43.15,43.08,43.09,84100.0,28.6827,28.716,28.6694,28.6761,84100.0
2007-09-26 10:15:00,43.1,43.1,43.05,43.08,166500.0,28.6827,28.6827,28.6494,28.6694,166500.0
2007-09-26 10:20:00,43.08,43.11,43.02,43.02,88500.0,28.6694,28.6894,28.6295,28.6295,88500.0
2007-09-26 10:25:00,43.02,43.07,43.02,43.06,100800.0,28.6295,28.6628,28.6295,28.6561,100800.0
2007-09-26 10:30:00,43.05,43.13,43.05,43.11,71500.0,28.6494,28.7027,28.6494,28.6894,71500.0
2007-09-26 10:35:00,43.12,43.13,43.02,43.07,63700.0,28.696,28.7027,28.6295,28.6628,63700.0
2007-09-26 10:40:00,43.06,43.09,43.0,43.09,151200.0,28.6561,28.6761,28.6162,28.6761,151200.0
2007-09-26 10:45:00,43.09,43.12,43.08,43.12,47500.0,28.6761,28.696,28.6694,28.696,47500.0
2007-09-26 10:50:00,43.11,43.18,43.11,43.16,80400.0,28.6894,28.736,28.6894,28.7226,80400.0
2007-09-26 10:55:00,43.16,43.2,43.1,43.12,106300.0,28.7226,28.7493,28.6827,28.696,106300.0
2007-09-26 11:00:00,43.11,43.21,43.11,43.21,68800.0,28.6894,28.7559,28.6894,28.7559,68800.0
2007-09-26 11:05:00,43.2,43.26,43.16,43.23,358100.0,28.7493,28.7892,28.7226,28.7692,358100.0
2007-09-26 11:10:00,43.24,43.29,43.23,43.27,105200.0,28.7759,28.8092,28.7692,28.7958,105200.0
2007-09-26 11:15:00,43.27,43.32,43.25,43.3,122000.0,28.7958,28.8291,28.7825,28.8158,122000.0
2007-09-26 11:20:00,43.3,43.32,43.17,43.21,113800.0,28.8158,28.8291,28.7293,28.7559,113800.0
2007-09-26 11:25:00,43.21,43.21,43.17,43.18,83200.0,28.7559,28.7559,28.7293,28.736,83200.0
2007-09-26 11:30:00,43.18,43.19,43.15,43.18,44500.0,28.736,28.7426,28.716,28.736,44500.0
2007-09-26 11:35:00,43.19,43.22,43.16,43.16,106400.0,28.7426,28.7626,28.7226,28.7226,106400.0
2007-09-26 11:40:00,43.16,43.23,43.16,43.22,79300.0,28.7226,28.7692,28.7226,28.7626,79300.0
2007-09-26 11:45:00,43.23,43.31,43.17,43.19,169700.0,28.7692,28.8225,28.7293,28.7426,169700.0
2007-09-26 11:50:00,43.19,43.21,43.14,43.15,28400.0,28.7426,28.7559,28.7093,28.716,28400.0
2007-09-26 11:55:00,43.16,43.2,43.15,43.19,45700.0,28.7226,28.7493,28.716,28.7426,45700.0
2007-09-26 12:00:00,43.18,43.25,43.15,43.24,250600.0,28.736,28.7825,28.716,28.7759,250600.0
2007-09-26 12:05:00,43.24,43.28,43.23,43.25,174200.0,28.7759,28.8025,28.7692,28.7825,174200.0
2007-09-26 12:10:00,43.25,43.31,43.25,43.25,93200.0,28.7825,28.8225,28.7825,28.7825,93200.0
2007-09-26 12:15:00,43.25,43.28,43.25,43.27,37200.0,28.7825,28.8025,28.7825,28.7958,37200.0
2007-09-26 12:20:00,43.28,43.3,43.25,43.25,41200.0,28.8025,28.8158,28.7825,28.7825,41200.0
2007-09-26 12:25:00,43.25,43.36,43.25,43.35,58800.0,28.7825,28.8557,28.7825,28.8491,58800.0
2007-09-26 12:30:00,43.34,43.35,43.24,43.25,40100.0,28.8424,28.8491,28.7759,28.7825,40100.0
2007-09-26 12:35:00,43.24,43.25,43.16,43.19,55600.0,28.7759,28.7825,28.7226,28.7426,55600.0
2007-09-26 12:40:00,43.19,43.22,43.15,43.22,66100.0,28.7426,28.7626,28.716,28.7626,66100.0
2007-09-26 12:45:00,43.23,43.24,43.2,43.21,20900.0,28.7692,28.7759,28.7493,28.7559,20900.0
2007-09-26 12:50:00,43.21,43.23,43.21,43.23,35400.0,28.7559,28.7692,28.7559,28.7692,35400.0
2007-09-26 12:55:00,43.22,43.24,43.22,43.23,34200.0,28.7626,28.7759,28.7626,28.7692,34200.0
2007-09-26 13:00:00,43.23,43.32,43.22,43.32,54500.0,28.7692,28.8291,28.7626,28.8291,54500.0
2007-09-26 13:05:00,43.32,43.36,43.28,43.29,71100.0,28.8291,28.8557,28.8025,28.8092,71100.0
2007-09-26 13:10:00,43.3,43.34,43.29,43.29,26000.0,28.8158,28.8424,28.8092,28.8092,26000.0
2007-09-26 13:15:00,43.3,43.3,43.26,43.28,16200.0,28.8158,28.8158,28.7892,28.8025,16200.0
2007-09-26 13:20:00,43.27,43.35,43.27,43.34,26900.0,28.7958,28.8491,28.7958,28.8424,26900.0
2007-09-26 13:25:00,43.33,43.33,43.24,43.25,24400.0,28.8358,28.8358,28.7759,28.7825,24400.0
2007-09-26 13:30:00,43.25,43.26,43.14,43.18,75800.0,28.7825,28.7892,28.7093,28.736,75800.0
2007-09-26 13:35:00,43.18,43.29,43.18,43.28,99200.0,28.736,28.8092,28.736,28.8025,99200.0
2007-09-26 13:40:00,43.28,43.3,43.17,43.19,58100.0,28.8025,28.8158,28.7293,28.7426,58100.0
2007-09-26 13:45:00,43.19,43.27,43.12,43.25,56600.0,28.7426,28.7958,28.696,28.7825,56600.0
2007-09-26 13:50:00,43.27,43.27,43.18,43.19,84100.0,28.7958,28.7958,28.736,28.7426,84100.0
2007-09-26 13:55:00,43.19,43.2,43.1,43.15,87400.0,28.7426,28.7493,28.6827,28.716,87400.0
2007-09-26 14:00:00,43.15,43.17,43.13,43.14,33700.0,28.716,28.7293,28.7027,28.7093,33700.0
2007-09-26 14:05:00,43.14,43.18,43.14,43.16,51300.0,28.7093,28.736,28.7093,28.7226,51300.0
2007-09-26 14:10:00,43.16,43.19,43.14,43.18,42700.0,28.7226,28.7426,28.7093,28.736,42700.0
2007-09-26 14:15:00,43.17,43.23,43.16,43.23,70800.0,28.7293,28.7692,28.7226,28.7692,70800.0
2007-09-26 14:20:00,43.22,43.22,43.18,43.18,26100.0,28.7626,28.7626,28.736,28.736,26100.0
2007-09-26 14:25:00,43.17,43.17,43.11,43.14,35300.0,28.7293,28.7293,28.6894,28.7093,35300.0
2007-09-26 14:30:00,43.13,43.2,43.07,43.07,78900.0,28.7027,28.7493,28.6628,28.6628,78900.0
2007-09-26 14:35:00,43.07,43.15,43.07,43.1,43200.0,28.6628,28.716,28.6628,28.6827,43200.0
2007-09-26 14:40:00,43.1,43.1,43.02,43.03,43300.0,28.6827,28.6827,28.6295,28.6361,43300.0
2007-09-26 14:45:00,43.03,43.12,43.03,43.08,79100.0,28.6361,28.696,28.6361,28.6694,79100.0
2007-09-26 14:50:00,43.09,43.12,43.06,43.06,83400.0,28.6761,28.696,28.6561,28.6561,83400.0
2007-09-26 14:55:00,43.06,43.16,43.06,43.1,88800.0,28.6561,28.7226,28.6561,28.6827,88800.0
2007-09-26 15:00:00,43.11,43.13,43.06,43.06,40300.0,28.6894,28.7027,28.6561,28.6561,40300.0
2007-09-26 15:05:00,43.06,43.28,43.05,43.28,67500.0,28.6561,28.8025,28.6494,28.8025,67500.0
2007-09-26 15:10:00,43.28,43.41,43.24,43.4,100300.0,28.8025,28.889,28.7759,28.8824,100300.0
2007-09-26 15:15:00,43.39,43.63,43.38,43.63,101900.0,28.8757,29.0354,28.8691,29.0354,101900.0
2007-09-26 15:20:00,43.62,43.63,43.5,43.5,78200.0,29.0288,29.0354,28.9489,28.9489,78200.0
2007-09-26 15:25:00,43.49,43.58,43.45,43.56,178200.0,28.9423,29.0022,28.9156,28.9888,178200.0
2007-09-26 15:30:00,43.56,43.58,43.4,43.42,40100.0,28.9888,29.0022,28.8824,28.8957,40100.0
2007-09-26 15:35:00,43.42,43.43,43.32,43.39,118000.0,28.8957,28.9023,28.8291,28.8757,118000.0
2007-09-26 15:40:00,43.39,43.41,43.36,43.38,66900.0,28.8757,28.889,28.8557,28.8691,66900.0
2007-09-26 15:45:00,43.38,43.45,43.37,43.44,131900.0,28.8691,28.9156,28.8624,28.909,131900.0
2007-09-26 15:50:00,43.45,43.48,43.39,43.45,138200.0,28.9156,28.9356,28.8757,28.9156,138200.0
2007-09-26 15:55:00,43.46,43.5,43.38,43.44,189800.0,28.9223,28.9489,28.8691,28.909,189800.0
2007-09-27 09:30:00,43.52,43.75,43.52,43.55,80000.0,28.9622,29.1153,28.9622,28.9822,80000.0
2007-09-27 09:35:00,43.55,43.75,43.5,43.74,50700.0,28.9822,29.1153,28.9489,29.1086,50700.0
2007-09-27 09:40:00,43.73,43.75,43.6,43.72,47400.0,29.102,29.1153,29.0155,29.0953,47400.0
2007-09-27 09:45:00,43.71,43.89,43.6,43.86,68300.0,29.0887,29.2085,29.0155,29.1885,68300.0
2007-09-27 09:50:00,43.86,43.9,43.77,43.81,80300.0,29.1885,29.2151,29.1286,29.1552,80300.0
2007-09-27 09:55:00,43.83,43.88,43.77,43.77,46900.0,29.1685,29.2018,29.1286,29.1286,46900.0
2007-09-27 10:00:00,43.75,43.92,43.72,43.72,226800.0,29.1153,29.2284,29.0953,29.0953,226800.0
2007-09-27 10:05:00,43.73,43.82,43.63,43.82,80000.0,29.102,29.1619,29.0354,29.1619,80000.0
2007-09-27 10:10:00,43.81,43.84,43.64,43.65,56700.0,29.1552,29.1752,29.0421,29.0487,56700.0
2007-09-27 10:15:00,43.65,43.71,43.62,43.65,57700.0,29.0487,29.0887,29.0288,29.0487,57700.0
2007-09-27 10:20:00,43.65,43.98,43.65,43.95,115700.0,29.0487,29.2683,29.0487,29.2484,115700.0
2007-09-27 10:25:00,43.95,44.05,43.94,43.96,42700.0,29.2484,29.3149,29.2417,29.255,42700.0
2007-09-27 10:30:00,43.95,44.01,43.9,43.97,49400.0,29.2484,29.2883,29.2151,29.2617,49400.0
2007-09-27 10:35:00,43.96,44.1,43.96,44.09,41600.0,29.255,29.3482,29.255,29.3416,41600.0
2007-09-27 10:40:00,44.09,44.19,44.04,44.15,269800.0,29.3416,29.4081,29.3083,29.3815,269800.0
2007-09-27 10:45:00,44.16,44.2,44.12,44.14,39100.0,29.3881,29.4148,29.3615,29.3748,39100.0
2007-09-27 10:50:00,44.15,44.16,44.0,44.1,97600.0,29.3815,29.3881,29.2817,29.3482,97600.0
2007-09-27 10:55:00,44.1,44.25,44.1,44.16,37800.0,29.3482,29.448,29.3482,29.3881,37800.0
2007-09-27 11:00:00,44.15,44.17,44.08,44.17,37200.0,29.3815,29.3948,29.3349,29.3948,37200.0
2007-09-27 11:05:00,44.17,44.19,44.1,44.13,21100.0,29.3948,29.4081,29.3482,29.3682,21100.0
2007-09-27 11:10:00,44.13,44.14,44.05,44.08,46300.0,29.3682,29.3748,29.3149,29.3349,46300.0
2007-09-27 11:15:00,44.09,44.12,43.99,43.99,32200.0,29.3416,29.3615,29.275,29.275,32200.0
2007-09-27 11:20:00,43.99,44.05,43.88,43.91,34200.0,29.275,29.3149,29.2018,29.2218,34200.0
2007-09-27 11:25:00,43.91,43.95,43.9,43.94,43000.0,29.2218,29.2484,29.2151,29.2417,43000.0
2007-09-27 11:30:00,43.94,44.04,43.91,44.01,37100.0,29.2417,29.3083,29.2218,29.2883,37100.0
2007-09-27 11:35:00,44.0,44.05,43.99,44.04,52100.0,29.2817,29.3149,29.275,29.3083,52100.0
2007-09-27 11:40:00,44.04,44.12,44.03,44.1,37000.0,29.3083,29.3615,29.3016,29.3482,37000.0
2007-09-27 11:45:00,44.11,44.15,44.07,44.09,33700.0,29.3549,29.3815,29.3282,29.3416,33700.0
2007-09-27 11:50:00,44.09,44.21,44.08,44.19,80000.0,29.3416,29.4214,29.3349,29.4081,80000.0
2007-09-27 11:55:00,44.19,44.27,44.17,44.25,89500.0,29.4081,29.4613,29.3948,29.448,89500.0
2007-09-27 12:00:00,44.24,44.3,44.23,44.23,70200.0,29.4414,29.4813,29.4347,29.4347,70200.0
2007-09-27 12:05:00,44.24,44.26,44.18,44.23,109800.0,29.4414,29.4547,29.4014,29.4347,109800.0
2007-09-27 12:10:00,44.25,44.25,44.22,44.23,42000.0,29.448,29.448,29.4281,29.4347,42000.0
2007-09-27 12:15:00,44.22,44.26,44.22,44.26,45800.0,29.4281,29.4547,29.4281,29.4547,45800.0
2007-09-27 12:20:00,44.26,44.27,44.24,44.26,72900.0,29.4547,29.4613,29.4414,29.4547,72900.0
2007-09-27 12:25:00,44.25,44.34,44.25,44.3,63800.0,29.448,29.5079,29.448,29.4813,63800.0
2007-09-27 12:30:00,44.3,44.37,44.29,44.34,42500.0,29.4813,29.5279,29.4747,29.5079,42500.0
2007-09-27 12:35:00,44.34,44.35,44.31,44.32,25800.0,29.5079,29.5146,29.488,29.4946,25800.0
2007-09-27 12:40:00,44.32,44.34,44.32,44.34,49300.0,29.4946,29.5079,29.4946,29.5079,49300.0
2007-09-27 12:45:00,44.33,44.41,44.32,44.38,74900.0,29.5013,29.5545,29.4946,29.5345,74900.0
2007-09-27 12:50:00,44.39,44.49,44.38,44.47,72800.0,29.5412,29.6077,29.5345,29.5944,72800.0
2007-09-27 12:55:00,44.46,44.48,44.4,44.41,29500.0,29.5878,29.6011,29.5479,29.5545,29500.0
2007-09-27 13:00:00,44.42,44.5,44.41,44.45,80600.0,29.5612,29.6144,29.5545,29.5811,80600.0
2007-09-27 13:05:00,44.45,44.5,44.33,44.41,100500.0,29.5811,29.6144,29.5013,29.5545,100500.0
2007-09-27 13:10:00,44.4,44.41,44.35,44.38,16000.0,29.5479,29.5545,29.5146,29.5345,16000.0
2007-09-27 13:15:00,44.38,44.42,44.34,44.35,45900.0,29.5345,29.5612,29.5079,29.5146,45900.0
2007-09-27 13:20:00,44.35,44.4,44.33,44.39,42600.0,29.5146,29.5479,29.5013,29.5412,42600.0
2007-09-27 13:25:00,44.38,44.43,44.34,44.38,60400.0,29.5345,29.5678,29.5079,29.5345,60400.0
2007-09-27 13:30:00,44.39,44.39,44.33,44.38,30500.0,29.5412,29.5412,29.5013,29.5345,30500.0
2007-09-27 13:35:00,44.38,44.46,44.36,44.39,94000.0,29.5345,29.5878,29.5212,29.5412,94000.0
2007-09-27 13:40:00,44.39,44.42,44.35,44.35,57100.0,29.5412,29.5612,29.5146,29.5146,57100.0
2007-09-27 13:45:00,44.35,44.4,44.18,44.19,65300.0,29.5146,29.5479,29.4014,29.4081,65300.0
2007-09-27 13:50:00,44.19,44.32,44.18,44.31,40500.0,29.4081,29.4946,29.4014,29.488,40500.0
2007-09-27 13:55:00,44.32,44.35,44.26,44.27,32200.0,29.4946,29.5146,29.4547,29.4613,32200.0
2007-09-27 14:00:00,44.26,44.29,44.22,44.27,18000.0,29.4547,29.4747,29.4281,29.4613,18000.0
2007-09-27 14:05:00,44.28,44.35,44.27,44.29,52000.0,29.468,29.5146,29.4613,29.4747,52000.0
2007-09-27 14:10:00,44.3,44.32,44.29,44.32,64500.0,29.4813,29.4946,29.4747,29.4946,64500.0
2007-09-27 14:15:00,44.31,44.35,44.3,44.32,32400.0,29.488,29.5146,29.4813,29.4946,32400.0
2007-09-27 14:20:00,44.32,44.34,44.3,44.31,18100.0,29.4946,29.5079,29.4813,29.488,18100.0
2007-09-27 14:25:00,44.31,44.37,44.3,44.36,25700.0,29.488,29.5279,29.4813,29.5212,25700.0
2007-09-27 14:30:00,44.37,44.38,44.35,44.37,24300.0,29.5279,29.5345,29.5146,29.5279,24300.0
2007-09-27 14:35:00,44.36,44.37,44.3,44.3,39200.0,29.5212,29.5279,29.4813,29.4813,39200.0
2007-09-27 14:40:00,44.3,44.31,44.23,44.26,71800.0,29.4813,29.488,29.4347,29.4547,71800.0
2007-09-27 14:45:00,44.25,44.28,44.22,44.27,35900.0,29.448,29.468,29.4281,29.4613,35900.0
2007-09-27 14:50:00,44.27,44.32,44.23,44.27,84900.0,29.4613,29.4946,29.4347,29.4613,84900.0
2007-09-27 14:55:00,44.27,44.31,44.25,44.31,31200.0,29.4613,29.488,29.448,29.488,31200.0
2007-09-27 15:00:00,44.31,44.33,44.26,44.32,49300.0,29.488,29.5013,29.4547,29.4946,49300.0
2007-09-27 15:05:00,44.33,44.35,44.3,44.3,37400.0,29.5013,29.5146,29.4813,29.4813,37400.0
2007-09-27 15:10:00,44.29,44.36,44.29,44.36,53500.0,29.4747,29.5212,29.4747,29.5212,53500.0
2007-09-27 15:15:00,44.36,44.36,44.32,44.35,52000.0,29.5212,29.5212,29.4946,29.5146,52000.0
2007-09-27 15:20:00,44.34,44.36,44.3,44.35,61100.0,29.5079,29.5212,29.4813,29.5146,61100.0
2007-09-27 15:25:00,44.34,44.35,44.3,44.33,64900.0,29.5079,29.5146,29.4813,29.5013,64900.0
2007-09-27 15:30:00,44.32,44.32,44.25,44.26,40200.0,29.4946,29.4946,29.448,29.4547,40200.0
2007-09-27 15:35:00,44.25,44.3,44.23,44.25,150000.0,29.448,29.4813,29.4347,29.448,150000.0
2007-09-27 15:40:00,44.26,44.28,44.24,44.25,81400.0,29.4547,29.468,29.4414,29.448,81400.0
2007-09-27 15:45:00,44.26,44.28,44.23,44.23,67000.0,29.4547,29.468,29.4347,29.4347,67000.0
2007-09-27 15:50:00,44.24,44.26,44.23,44.24,74500.0,29.4414,29.4547,29.4347,29.4414,74500.0
2007-09-27 15:55:00,44.24,44.25,44.2,44.25,98200.0,29.4414,29.448,29.4148,29.448,98200.0
2007-09-28 09:30:00,44.05,44.27,44.05,44.13,77300.0,29.3149,29.4613,29.3149,29.3682,77300.0
2007-09-28 09:35:00,44.13,44.22,44.11,44.13,90400.0,29.3682,29.4281,29.3549,29.3682,90400.0
2007-09-28 09:40:00,44.13,44.27,44.12,44.25,27200.0,29.3682,29.4613,29.3615,29.448,27200.0
2007-09-28 09:45:00,44.26,44.32,44.19,44.22,44300.0,29.4547,29.4946,29.4081,29.4281,44300.0
2007-09-28 09:50:00,44.22,44.35,44.22,44.33,53300.0,29.4281,29.5146,29.4281,29.5013,53300.0
2007-09-28 09:55:00,44.33,44.35,44.25,44.25,31200.0,29.5013,29.5146,29.448,29.448,31200.0
2007-09-28 10:00:00,44.26,44.45,44.26,44.34,67500.0,29.4547,29.5811,29.4547,29.5079,67500.0
2007-09-28 10:05:00,44.34,44.35,44.27,44.28,37400.0,29.5079,29.5146,29.4613,29.468,37400.0
2007-09-28 10:10:00,44.28,44.43,44.27,44.43,40300.0,29.468,29.5678,29.4613,29.5678,40300.0
2007-09-28 10:15:00,44.42,44.44,44.32,44.35,58000.0,29.5612,29.5745,29.4946,29.5146,58000.0
2007-09-28 10:20:00,44.35,44.36,44.2,44.21,40200.0,29.5146,29.5212,29.4148,29.4214,40200.0
2007-09-28 10:25:00,44.22,44.32,44.22,44.26,66000.0,29.4281,29.4946,29.4281,29.4547,66000.0
2007-09-28 10:30:00,44.26,44.26,44.07,44.16,52500.0,29.4547,29.4547,29.3282,29.3881,52500.0
2007-09-28 10:35:00,44.15,44.2,44.11,44.14,46100.0,29.3815,29.4148,29.3549,29.3748,46100.0
2007-09-28 10:40:00,44.14,44.21,44.11,44.11,29300.0,29.3748,29.4214,29.3549,29.3549,29300.0
2007-09-28 10:45:00,44.1,44.18,44.02,44.17,52200.0,29.3482,29.4014,29.295,29.3948,52200.0
2007-09-28 10:50:00,44.16,44.24,44.16,44.2,30700.0,29.3881,29.4414,29.3881,29.4148,30700.0
2007-09-28 10:55:00,44.23,44.31,44.17,44.18,22000.0,29.4347,29.488,29.3948,29.4014,22000.0
2007-09-28 11:00:00,44.17,44.23,44.17,44.2,12500.0,29.3948,29.4347,29.3948,29.4148,12500.0
2007-09-28 11:05:00,44.19,44.38,44.19,44.33,51800.0,29.4081,29.5345,29.4081,29.5013,51800.0
2007-09-28 11:10:00,44.33,44.44,44.32,44.4,47100.0,29.5013,29.5745,29.4946,29.5479,47100.0
2007-09-28 11:15:00,44.4,44.4,44.33,44.33,29100.0,29.5479,29.5479,29.5013,29.5013,29100.0
2007-09-28 11:20:00,44.33,44.47,44.33,44.43,28100.0,29.5013,29.5944,29.5013,29.5678,28100.0
2007-09-28 11:25:00,44.44,44.5,44.43,44.47,36600.0,29.5745,29.6144,29.5678,29.5944,36600.0
2007-09-28 11:30:00,44.47,44.5,44.45,44.45,31500.0,29.5944,29.6144,29.5811,29.5811,31500.0
2007-09-28 11:35:00,44.47,44.49,44.44,44.46,31800.0,29.5944,29.6077,29.5745,29.5878,31800.0
2007-09-28 11:40:00,44.46,44.5,44.45,44.49,34600.0,29.5878,29.6144,29.5811,29.6077,34600.0
2007-09-28 11:45:00,44.5,44.53,44.48,44.48,39900.0,29.6144,29.6344,29.6011,29.6011,39900.0
2007-09-28 11:50:00,44.48,44.51,44.44,44.46,18800.0,29.6011,29.6211,29.5745,29.5878,18800.0
2007-09-28 11:55:00,44.45,44.5,44.45,44.5,14900.0,29.5811,29.6144,29.5811,29.6144,14900.0
2007-09-28 12:00:00,44.5,44.5,44.48,44.48,26700.0,29.6144,29.6144,29.6011,29.6011,26700.0
2007-09-28 12:05:00,44.48,44.53,44.48,44.52,26500.0,29.6011,29.6344,29.6011,29.6277,26500.0
2007-09-28 12:10:00,44.51,44.53,44.46,44.47,96900.0,29.6211,29.6344,29.5878,29.5944,96900.0
2007-09-28 12:15:00,44.47,44.48,44.41,44.41,22100.0,29.5944,29.6011,29.5545,29.5545,22100.0
2007-09-28 12:20:00,44.41,44.46,44.4,44.44,35500.0,29.5545,29.5878,29.5479,29.5745,35500.0
2007-09-28 12:25:00,44.45,44.45,44.41,44.44,14300.0,29.5811,29.5811,29.5545,29.5745,14300.0
2007-09-28 12:30:00,44.44,44.46,44.43,44.43,11300.0,29.5745,29.5878,29.5678,29.5678,11300.0
2007-09-28 12:35:00,44.43,44.44,44.4,44.4,14500.0,29.5678,29.5745,29.5479,29.5479,14500.0
2007-09-28 12:40:00,44.41,44.41,44.38,44.38,11700.0,29.5545,29.5545,29.5345,29.5345,11700.0
2007-09-28 12:45:00,44.38,44.39,44.31,44.31,26200.0,29.5345,29.5412,29.488,29.488,26200.0
2007-09-28 12:50:00,44.31,44.36,44.29,44.35,14000.0,29.488,29.5212,29.4747,29.5146,14000.0
2007-09-28 12:55:00,44.35,44.4,44.35,44.39,12500.0,29.5146,29.5479,29.5146,29.5412,12500.0
2007-09-28 13:00:00,44.38,44.43,44.38,44.39,9200.0,29.5345,29.5678,29.5345,29.5412,9200.0
2007-09-28 13:05:00,44.39,44.4,44.36,44.38,14800.0,29.5412,29.5479,29.5212,29.5345,14800.0
2007-09-28 13:10:00,44.38,44.39,44.32,44.35,15700.0,29.5345,29.5412,29.4946,29.5146,15700.0
2007-09-28 13:15:00,44.35,44.39,44.3,44.36,44000.0,29.5146,29.5412,29.4813,29.5212,44000.0
2007-09-28 13:20:00,44.37,44.37,44.33,44.35,17000.0,29.5279,29.5279,29.5013,29.5146,17000.0
2007-09-28 13:25:00,44.35,44.37,44.3,44.3,18800.0,29.5146,29.5279,29.4813,29.4813,18800.0
2007-09-28 13:30:00,44.3,44.35,44.3,44.33,9600.0,29.4813,29.5146,29.4813,29.5013,9600.0
2007-09-28 13:35:00,44.32,44.37,44.31,44.33,24100.0,29.4946,29.5279,29.488,29.5013,24100.0
2007-09-28 13:40:00,44.32,44.37,44.32,44.34,15900.0,29.4946,29.5279,29.4946,29.5079,15900.0
2007-09-28 13:45:00,44.34,44.36,44.31,44.34,24100.0,29.5079,29.5212,29.488,29.5079,24100.0
2007-09-28 13:50:00,44.35,44.39,44.32,44.38,24800.0,29.5146,29.5412,29.4946,29.5345,24800.0
2007-09-28 13:55:00,44.39,44.45,44.38,44.45,28000.0,29.5412,29.5811,29.5345,29.5811,28000.0
2007-09-28 14:00:00,44.45,44.52,44.45,44.5,30200.0,29.5811,29.6277,29.5811,29.6144,30200.0
2007-09-28 14:05:00,44.5,44.51,44.42,44.43,95400.0,29.6144,29.6211,29.5612,29.5678,95400.0
2007-09-28 14:10:00,44.43,44.43,44.3,44.3,54800.0,29.5678,29.5678,29.4813,29.4813,54800.0
2007-09-28 14:15:00,44.3,44.33,44.29,44.3,59600.0,29.4813,29.5013,29.4747,29.4813,59600.0
2007-09-28 14:20:00,44.29,44.35,44.29,44.31,26500.0,29.4747,29.5146,29.4747,29.488,26500.0
2007-09-28 14:25:00,44.31,44.39,44.29,44.35,61300.0,29.488,29.5412,29.4747,29.5146,61300.0
2007-09-28 14:30:00,44.34,44.37,44.29,44.3,87500.0,29.5079,29.5279,29.4747,29.4813,87500.0
2007-09-28 14:35:00,44.3,44.31,44.26,44.27,39900.0,29.4813,29.488,29.4547,29.4613,39900.0
2007-09-28 14:40:00,44.27,44.28,44.26,44.26,33100.0,29.4613,29.468,29.4547,29.4547,33100.0
2007-09-28 14:45:00,44.27,44.27,44.19,44.19,38200.0,29.4613,29.4613,29.4081,29.4081,38200.0
2007-09-28 14:50:00,44.2,44.24,44.18,44.19,25300.0,29.4148,29.4414,29.4014,29.4081,25300.0
2007-09-28 14:55:00,44.19,44.21,44.15,44.17,40200.0,29.4081,29.4214,29.3815,29.3948,40200.0
2007-09-28 15:00:00,44.16,44.18,44.04,44.06,63100.0,29.3881,29.4014,29.3083,29.3216,63100.0
2007-09-28 15:05:00,44.05,44.16,44.04,44.09,50000.0,29.3149,29.3881,29.3083,29.3416,50000.0
2007-09-28 15:10:00,44.07,44.09,43.94,43.96,61900.0,29.3282,29.3416,29.2417,29.255,61900.0
2007-09-28 15:15:00,43.94,44.02,43.94,44.0,25900.0,29.2417,29.295,29.2417,29.2817,25900.0
2007-09-28 15:20:00,44.01,44.1,44.01,44.1,28500.0,29.2883,29.3482,29.2883,29.3482,28500.0
2007-09-28 15:25:00,44.1,44.2,44.09,44.2,60100.0,29.3482,29.4148,29.3416,29.4148,60100.0
2007-09-28 15:30:00,44.2,44.26,44.19,44.25,38500.0,29.4148,29.4547,29.4081,29.448,38500.0
2007-09-28 15:35:00,44.25,44.32,44.2,44.21,130600.0,29.448,29.4946,29.4148,29.4214,130600.0
2007-09-28 15:40:00,44.2,44.21,44.07,44.14,104700.0,29.4148,29.4214,29.3282,29.3748,104700.0
2007-09-28 15:45:00,44.14,44.2,44.13,44.17,68000.0,29.3748,29.4148,29.3682,29.3948,68000.0
2007-09-28 15:50:00,44.16,44.19,44.1,44.15,67600.0,29.3881,29.4081,29.3482,29.3815,67600.0
2007-09-28 15:55:00,44.15,44.18,44.08,44.13,142500.0,29.3815,29.4014,29.3349,29.3682,142500.0
2007-10-01 09:30:00,44.24,44.48,44.12,44.4,139100.0,29.4414,29.6011,29.3615,29.5479,139100.0
2007-10-01 09:35:00,44.42,44.84,44.36,44.84,100000.0,29.5612,29.8407,29.5212,29.8407,100000.0
2007-10-01 09:40:00,44.84,44.85,44.59,44.71,106900.0,29.8407,29.8473,29.6743,29.7542,106900.0
2007-10-01 09:45:00,44.68,44.83,44.68,44.8,70600.0,29.7342,29.834,29.7342,29.8141,70600.0
2007-10-01 09:50:00,44.81,44.82,44.73,44.75,55100.0,29.8207,29.8274,29.7675,29.7808,55100.0
2007-10-01 09:55:00,44.75,44.79,44.72,44.76,38600.0,29.7808,29.8074,29.7608,29.7874,38600.0
2007-10-01 10:00:00,44.76,44.98,44.74,44.97,87900.0,29.7874,29.9338,29.7741,29.9272,87900.0
2007-10-01 10:05:00,44.97,45.19,44.93,45.19,185100.0,29.9272,30.0736,29.9006,30.0736,185100.0
2007-10-01 10:10:00,45.18,45.25,45.12,45.15,175700.0,30.0669,30.1135,30.027,30.047,175700.0
2007-10-01 10:15:00,45.15,45.29,45.14,45.25,114600.0,30.047,30.1401,30.0403,30.1135,114600.0
2007-10-01 10:20:00,45.25,45.28,45.18,45.25,76600.0,30.1135,30.1335,30.0669,30.1135,76600.0
2007-10-01 10:25:00,45.27,45.27,45.19,45.24,76000.0,30.1268,30.1268,30.0736,30.1069,76000.0
2007-10-01 10:30:00,45.24,45.26,45.15,45.17,75300.0,30.1069,30.1202,30.047,30.0603,75300.0
2007-10-01 10:35:00,45.16,45.21,45.09,45.11,78900.0,30.0536,30.0869,30.007,30.0204,78900.0
2007-10-01 10:40:00,45.11,45.11,45.0,45.04,66700.0,30.0204,30.0204,29.9472,29.9738,66700.0
2007-10-01 10:45:00,45.03,45.16,45.03,45.15,42400.0,29.9671,30.0536,29.9671,30.047,42400.0
2007-10-01 10:50:00,45.15,45.16,45.01,45.04,50900.0,30.047,30.0536,29.9538,29.9738,50900.0
2007-10-01 10:55:00,45.05,45.08,45.02,45.03,32400.0,29.9804,30.0004,29.9605,29.9671,32400.0
2007-10-01 11:00:00,45.04,45.06,44.87,44.93,43300.0,29.9738,29.9871,29.8606,29.9006,43300.0
2007-10-01 11:05:00,44.93,44.98,44.9,44.9,40900.0,29.9006,29.9338,29.8806,29.8806,40900.0
2007-10-01 11:10:00,44.91,44.98,44.88,44.94,37000.0,29.8873,29.9338,29.8673,29.9072,37000.0
2007-10-01 11:15:00,44.94,45.05,44.93,45.04,26700.0,29.9072,29.9804,29.9006,29.9738,26700.0
2007-10-01 11:20:00,45.03,45.08,44.98,45.05,38600.0,29.9671,30.0004,29.9338,29.9804,38600.0
2007-10-01 11:25:00,45.04,45.07,45.0,45.01,38500.0,29.9738,29.9937,29.9472,29.9538,38500.0
2007-10-01 11:30:00,45.01,45.1,45.01,45.07,52600.0,29.9538,30.0137,29.9538,29.9937,52600.0
2007-10-01 11:35:00,45.07,45.13,45.02,45.12,87200.0,29.9937,30.0337,29.9605,30.027,87200.0
2007-10-01 11:40:00,45.12,45.15,45.02,45.14,69600.0,30.027,30.047,29.9605,30.0403,69600.0
2007-10-01 11:45:00,45.16,45.25,45.14,45.25,103800.0,30.0536,30.1135,30.0403,30.1135,103800.0
2007-10-01 11:50:00,45.25,45.25,45.1,45.12,88500.0,30.1135,30.1135,30.0137,30.027,88500.0
2007-10-01 11:55:00,45.12,45.13,45.0,45.06,96800.0,30.027,30.0337,29.9472,29.9871,96800.0
2007-10-01 12:00:00,45.06,45.16,45.03,45.15,43300.0,29.9871,30.0536,29.9671,30.047,43300.0
2007-10-01 12:05:00,45.15,45.21,45.12,45.12,61400.0,30.047,30.0869,30.027,30.027,61400.0
2007-10-01 12:10:00,45.13,45.16,45.1,45.13,24500.0,30.0337,30.0536,30.0137,30.0337,24500.0
2007-10-01 12:15:00,45.12,45.15,45.1,45.15,38100.0,30.027,30.047,30.0137,30.047,38100.0
2007-10-01 12:20:00,45.15,45.19,45.14,45.16,82200.0,30.047,30.0736,30.0403,30.0536,82200.0
2007-10-01 12:25:00,45.16,45.17,45.07,45.07,43800.0,30.0536,30.0603,29.9937,29.9937,43800.0
2007-10-01 12:30:00,45.07,45.14,45.07,45.11,23200.0,29.9937,30.0403,29.9937,30.0204,23200.0
2007-10-01 12:35:00,45.12,45.12,45.08,45.09,18900.0,30.027,30.027,30.0004,30.007,18900.0
2007-10-01 12:40:00,45.09,45.1,45.07,45.08,23800.0,30.007,30.0137,29.9937,30.0004,23800.0
2007-10-01 12:45:00,45.07,45.08,45.01,45.05,46000.0,29.9937,30.0004,29.9538,29.9804,46000.0
2007-10-01 12:50:00,45.05,45.07,45.0,45.0,24100.0,29.9804,29.9937,29.9472,29.9472,24100.0
2007-10-01 12:55:00,45.0,45.01,44.91,44.92,24500.0,29.9472,29.9538,29.8873,29.8939,24500.0
2007-10-01 13:00:00,44.91,45.0,44.89,44.98,32900.0,29.8873,29.9472,29.8739,29.9338,32900.0
2007-10-01 13:05:00,44.98,44.99,44.97,44.99,6600.0,29.9338,29.9405,29.9272,29.9405,6600.0
2007-10-01 13:10:00,44.99,45.02,44.94,44.94,55500.0,29.9405,29.9605,29.9072,29.9072,55500.0
2007-10-01 13:15:00,44.93,45.06,44.92,45.03,44300.0,29.9006,29.9871,29.8939,29.9671,44300.0
2007-10-01 13:20:00,45.03,45.04,44.98,45.02,89000.0,29.9671,29.9738,29.9338,29.9605,89000.0
2007-10-01 13:25:00,45.03,45.05,45.0,45.03,139300.0,29.9671,29.9804,29.9472,29.9671,139300.0
2007-10-01 13:30:00,45.03,45.09,45.02,45.08,25700.0,29.9671,30.007,29.9605,30.0004,25700.0
2007-10-01 13:35:00,45.08,45.1,45.07,45.1,50100.0,30.0004,30.0137,29.9937,30.0137,50100.0
2007-10-01 13:40:00,45.1,45.15,45.07,45.15,86100.0,30.0137,30.047,29.9937,30.047,86100.0
2007-10-01 13:45:00,45.15,45.19,45.14,45.16,50100.0,30.047,30.0736,30.0403,30.0536,50100.0
2007-10-01 13:50:00,45.15,45.23,45.14,45.2,60500.0,30.047,30.1002,30.0403,30.0802,60500.0
2007-10-01 13:55:00,45.21,45.21,45.15,45.16,32100.0,30.0869,30.0869,30.047,30.0536,32100.0
2007-10-01 14:00:00,45.15,45.25,45.15,45.25,47900.0,30.047,30.1135,30.047,30.1135,47900.0
2007-10-01 14:05:00,45.24,45.25,45.1,45.21,113600.0,30.1069,30.1135,30.0137,30.0869,113600.0
2007-10-01 14:10:00,45.21,45.21,45.1,45.15,59000.0,30.0869,30.0869,30.0137,30.047,59000.0
2007-10-01 14:15:00,45.15,45.16,45.1,45.1,45400.0,30.047,30.0536,30.0137,30.0137,45400.0
2007-10-01 14:20:00,45.1,45.11,45.05,45.05,128000.0,30.0137,30.0204,29.9804,29.9804,128000.0
2007-10-01 14:25:00,45.05,45.05,44.97,44.98,72700.0,29.9804,29.9804,29.9272,29.9338,72700.0
2007-10-01 14:30:00,44.98,45.0,44.96,44.97,27700.0,29.9338,29.9472,29.9205,29.9272,27700.0
2007-10-01 14:35:00,44.97,44.97,44.92,44.93,36700.0,29.9272,29.9272,29.8939,29.9006,36700.0
2007-10-01 14:40:00,44.93,45.05,44.93,44.97,47700.0,29.9006,29.9804,29.9006,29.9272,47700.0
2007-10-01 14:45:00,44.96,45.0,44.93,44.99,27900.0,29.9205,29.9472,29.9006,29.9405,27900.0
2007-10-01 14:50:00,44.99,45.01,44.98,44.98,55300.0,29.9405,29.9538,29.9338,29.9338,55300.0
2007-10-01 14:55:00,44.99,45.03,44.99,44.99,30500.0,29.9405,29.9671,29.9405,29.9405,30500.0
2007-10-01 15:00:00,45.0,45.06,44.99,45.04,42600.0,29.9472,29.9871,29.9405,29.9738,42600.0
2007-10-01 15:05:00,45.03,45.03,44.97,45.01,55400.0,29.9671,29.9671,29.9272,29.9538,55400.0
2007-10-01 15:10:00,45.0,45.02,44.98,44.99,35900.0,29.9472,29.9605,29.9338,29.9405,35900.0
2007-10-01 15:15:00,44.99,44.99,44.94,44.95,28100.0,29.9405,29.9405,29.9072,29.9139,28100.0
2007-10-01 15:20:00,44.95,44.98,44.93,44.95,50900.0,29.9139,29.9338,29.9006,29.9139,50900.0
2007-10-01 15:25:00,44.94,44.99,44.94,44.95,60300.0,29.9072,29.9405,29.9072,29.9139,60300.0
2007-10-01 15:30:00,44.95,44.95,44.89,44.91,73200.0,29.9139,29.9139,29.8739,29.8873,73200.0
2007-10-01 15:35:00,44.9,44.91,44.82,44.82,86700.0,29.8806,29.8873,29.8274,29.8274,86700.0
2007-10-01 15:40:00,44.81,44.9,44.81,44.84,121500.0,29.8207,29.8806,29.8207,29.8407,121500.0
2007-10-01 15:45:00,44.85,44.93,44.82,44.88,115300.0,29.8473,29.9006,29.8274,29.8673,115300.0
2007-10-01 15:50:00,44.88,44.91,44.87,44.88,121500.0,29.8673,29.8873,29.8606,29.8673,121500.0
2007-10-01 15:55:00,44.88,45.0,44.86,44.98,268400.0,29.8673,29.9472,29.854,29.9338,268400.0
2007-10-02 09:30:00,44.93,45.29,44.91,45.09,123000.0,29.9006,30.1401,29.8873,30.007,123000.0
2007-10-02 09:35:00,45.1,45.14,45.0,45.03,58100.0,30.0137,30.0403,29.9472,29.9671,58100.0
2007-10-02 09:40:00,45.06,45.08,44.89,44.91,34200.0,29.9871,30.0004,29.8739,29.8873,34200.0
2007-10-02 09:45:00,44.9,44.99,44.86,44.99,67000.0,29.8806,29.9405,29.854,29.9405,67000.0
2007-10-02 09:50:00,44.97,44.99,44.93,44.98,43300.0,29.9272,29.9405,29.9006,29.9338,43300.0
2007-10-02 09:55:00,44.97,44.99,44.92,44.93,48400.0,29.9272,29.9405,29.8939,29.9006,48400.0
2007-10-02 10:00:00,44.94,45.0,44.85,44.98,95600.0,29.9072,29.9472,29.8473,29.9338,95600.0
2007-10-02 10:05:00,44.97,44.98,44.9,44.94,57000.0,29.9272,29.9338,29.8806,29.9072,57000.0
2007-10-02 10:10:00,44.94,45.0,44.91,45.0,61600.0,29.9072,29.9472,29.8873,29.9472,61600.0
2007-10-02 10:15:00,45.0,45.02,44.98,45.02,123900.0,29.9472,29.9605,29.9338,29.9605,123900.0
2007-10-02 10:20:00,45.01,45.02,44.97,45.01,106300.0,29.9538,29.9605,29.9272,29.9538,106300.0
2007-10-02 10:25:00,45.01,45.02,44.97,45.01,85300.0,29.9538,29.9605,29.9272,29.9538,85300.0
2007-10-02 10:30:00,45.0,45.09,44.96,45.08,83900.0,29.9472,30.007,29.9205,30.0004,83900.0
2007-10-02 10:35:00,45.08,45.1,45.04,45.06,41800.0,30.0004,30.0137,29.9738,29.9871,41800.0
2007-10-02 10:40:00,45.06,45.06,44.98,44.99,22800.0,29.9871,29.9871,29.9338,29.9405,22800.0
2007-10-02 10:45:00,44.99,45.03,44.95,44.99,61700.0,29.9405,29.9671,29.9139,29.9405,61700.0
2007-10-02 10:50:00,44.99,45.01,44.94,44.94,67400.0,29.9405,29.9538,29.9072,29.9072,67400.0
2007-10-02 10:55:00,44.94,45.0,44.9,44.9,97200.0,29.9072,29.9472,29.8806,29.8806,97200.0
2007-10-02 11:00:00,44.9,44.9,44.87,44.89,22100.0,29.8806,29.8806,29.8606,29.8739,22100.0
2007-10-02 11:05:00,44.89,44.89,44.82,44.85,46700.0,29.8739,29.8739,29.8274,29.8473,46700.0
2007-10-02 11:10:00,44.85,44.95,44.84,44.92,67000.0,29.8473,29.9139,29.8407,29.8939,67000.0
2007-10-02 11:15:00,44.92,44.98,44.92,44.98,41100.0,29.8939,29.9338,29.8939,29.9338,41100.0
2007-10-02 11:20:00,44.99,45.02,44.97,44.98,36200.0,29.9405,29.9605,29.9272,29.9338,36200.0
2007-10-02 11:25:00,44.99,45.02,44.99,45.01,91500.0,29.9405,29.9605,29.9405,29.9538,91500.0
2007-10-02 11:30:00,45.01,45.02,44.98,44.99,26800.0,29.9538,29.9605,29.9338,29.9405,26800.0
2007-10-02 11:35:00,44.99,44.99,44.92,44.96,39900.0,29.9405,29.9405,29.8939,29.9205,39900.0
2007-10-02 11:40:00,44.96,44.98,44.95,44.98,21500.0,29.9205,29.9338,29.9139,29.9338,21500.0
2007-10-02 11:45:00,44.97,44.99,44.93,44.93,16900.0,29.9272,29.9405,29.9006,29.9006,16900.0
2007-10-02 11:50:00,44.94,44.97,44.92,44.95,20500.0,29.9072,29.9272,29.8939,29.9139,20500.0
2007-10-02 11:55:00,44.95,44.99,44.93,44.93,29800.0,29.9139,29.9405,29.9006,29.9006,29800.0
2007-10-02 12:00:00,44.92,44.92,44.87,44.9,16800.0,29.8939,29.8939,29.8606,29.8806,16800.0
2007-10-02 12:05:00,44.9,44.91,44.82,44.82,24400.0,29.8806,29.8873,29.8274,29.8274,24400.0
2007-10-02 12:10:00,44.82,44.82,44.74,44.74,37300.0,29.8274,29.8274,29.7741,29.7741,37300.0
2007-10-02 12:15:00,44.75,44.77,44.73,44.77,20200.0,29.7808,29.7941,29.7675,29.7941,20200.0
2007-10-02 12:20:00,44.78,44.83,44.77,44.81,12000.0,29.8007,29.834,29.7941,29.8207,12000.0
2007-10-02 12:25:00,44.81,44.81,44.77,44.79,23900.0,29.8207,29.8207,29.7941,29.8074,23900.0
2007-10-02 12:30:00,44.79,44.79,44.66,44.69,28200.0,29.8074,29.8074,29.7209,29.7408,28200.0
2007-10-02 12:35:00,44.69,44.69,44.67,44.68,9700.0,29.7408,29.7408,29.7275,29.7342,9700.0
2007-10-02 12:40:00,44.69,44.69,44.67,44.69,11900.0,29.7408,29.7408,29.7275,29.7408,11900.0
2007-10-02 12:45:00,44.7,44.76,44.65,44.76,19900.0,29.7475,29.7874,29.7142,29.7874,19900.0
2007-10-02 12:50:00,44.77,44.78,44.7,44.73,26600.0,29.7941,29.8007,29.7475,29.7675,26600.0
2007-10-02 12:55:00,44.74,44.8,44.74,44.79,20200.0,29.7741,29.8141,29.7741,29.8074,20200.0
2007-10-02 13:00:00,44.78,44.85,44.78,44.85,20600.0,29.8007,29.8473,29.8007,29.8473,20600.0
2007-10-02 13:05:00,44.85,44.89,44.84,44.89,39500.0,29.8473,29.8739,29.8407,29.8739,39500.0
2007-10-02 13:10:00,44.88,44.91,44.85,44.86,24200.0,29.8673,29.8873,29.8473,29.854,24200.0
2007-10-02 13:15:00,44.86,44.86,44.79,44.81,14100.0,29.854,29.854,29.8074,29.8207,14100.0
2007-10-02 13:20:00,44.8,44.85,44.79,44.79,27500.0,29.8141,29.8473,29.8074,29.8074,27500.0
2007-10-02 13:25:00,44.79,44.79,44.62,44.67,43700.0,29.8074,29.8074,29.6943,29.7275,43700.0
2007-10-02 13:30:00,44.66,44.72,44.66,44.69,24900.0,29.7209,29.7608,29.7209,29.7408,24900.0
2007-10-02 13:35:00,44.68,44.69,44.61,44.63,22000.0,29.7342,29.7408,29.6876,29.7009,22000.0
2007-10-02 13:40:00,44.63,44.67,44.63,44.66,18200.0,29.7009,29.7275,29.7009,29.7209,18200.0
2007-10-02 13:45:00,44.66,44.66,44.6,44.66,27200.0,29.7209,29.7209,29.681,29.7209,27200.0
2007-10-02 13:50:00,44.65,44.72,44.64,44.71,31200.0,29.7142,29.7608,29.7076,29.7542,31200.0
2007-10-02 13:55:00,44.71,44.73,44.71,44.73,11000.0,29.7542,29.7675,29.7542,29.7675,11000.0
2007-10-02 14:00:00,44.72,44.75,44.72,44.73,21100.0,29.7608,29.7808,29.7608,29.7675,21100.0
2007-10-02 14:05:00,44.72,44.74,44.72,44.74,15500.0,29.7608,29.7741,29.7608,29.7741,15500.0
2007-10-02 14:10:00,44.74,44.76,44.73,44.75,30900.0,29.7741,29.7874,29.7675,29.7808,30900.0
2007-10-02 14:15:00,44.75,44.79,44.74,44.79,26400.0,29.7808,29.8074,29.7741,29.8074,26400.0
2007-10-02 14:20:00,44.79,44.79,44.75,44.78,20500.0,29.8074,29.8074,29.7808,29.8007,20500.0
2007-10-02 14:25:00,44.78,44.87,44.78,44.87,36200.0,29.8007,29.8606,29.8007,29.8606,36200.0
2007-10-02 14:30:00,44.88,44.93,44.85,44.88,39200.0,29.8673,29.9006,29.8473,29.8673,39200.0
2007-10-02 14:35:00,44.87,44.89,44.83,44.86,31200.0,29.8606,29.8739,29.834,29.854,31200.0
2007-10-02 14:40:00,44.87,44.94,44.86,44.91,43100.0,29.8606,29.9072,29.854,29.8873,43100.0
2007-10-02 14:45:00,44.92,44.94,44.89,44.89,21200.0,29.8939,29.9072,29.8739,29.8739,21200.0
2007-10-02 14:50:00,44.88,44.89,44.85,44.87,37600.0,29.8673,29.8739,29.8473,29.8606,37600.0
2007-10-02 14:55:00,44.87,44.88,44.81,44.88,44400.0,29.8606,29.8673,29.8207,29.8673,44400.0
2007-10-02 15:00:00,44.88,44.88,44.82,44.87,46300.0,29.8673,29.8673,29.8274,29.8606,46300.0
2007-10-02 15:05:00,44.87,44.93,44.86,44.91,43100.0,29.8606,29.9006,29.854,29.8873,43100.0
2007-10-02 15:10:00,44.91,44.97,44.9,44.95,61400.0,29.8873,29.9272,29.8806,29.9139,61400.0
2007-10-02 15:15:00,44.95,44.96,44.94,44.95,37900.0,29.9139,29.9205,29.9072,29.9139,37900.0
2007-10-02 15:20:00,44.94,44.96,44.9,44.9,51600.0,29.9072,29.9205,29.8806,29.8806,51600.0
2007-10-02 15:25:00,44.9,44.94,44.86,44.89,64000.0,29.8806,29.9072,29.854,29.8739,64000.0
2007-10-02 15:30:00,44.89,44.92,44.85,44.85,51200.0,29.8739,29.8939,29.8473,29.8473,51200.0
2007-10-02 15:35:00,44.85,44.92,44.84,44.87,69400.0,29.8473,29.8939,29.8407,29.8606,69400.0
2007-10-02 15:40:00,44.86,44.86,44.8,44.83,121300.0,29.854,29.854,29.8141,29.834,121300.0
2007-10-02 15:45:00,44.83,44.85,44.8,44.82,57000.0,29.834,29.8473,29.8141,29.8274,57000.0
2007-10-02 15:50:00,44.82,44.86,44.78,44.79,89000.0,29.8274,29.854,29.8007,29.8074,89000.0
2007-10-02 15:55:00,44.78,44.92,44.77,44.9,98900.0,29.8007,29.8939,29.7941,29.8806,98900.0
2007-10-03 09:30:00,44.54,44.77,44.54,44.65,53300.0,29.641,29.7941,29.641,29.7142,53300.0
2007-10-03 09:35:00,44.64,44.76,44.59,44.68,33700.0,29.7076,29.7874,29.6743,29.7342,33700.0
2007-10-03 09:40:00,44.66,44.67,44.56,44.6,26900.0,29.7209,29.7275,29.6543,29.681,26900.0
2007-10-03 09:45:00,44.61,44.61,44.45,44.47,45500.0,29.6876,29.6876,29.5811,29.5944,45500.0
2007-10-03 09:50:00,44.47,44.6,44.45,44.51,35700.0,29.5944,29.681,29.5811,29.6211,35700.0
2007-10-03 09:55:00,44.5,44.52,44.33,44.36,54600.0,29.6144,29.6277,29.5013,29.5212,54600.0
2007-10-03 10:00:00,44.36,44.57,44.36,44.55,44800.0,29.5212,29.661,29.5212,29.6477,44800.0
2007-10-03 10:05:00,44.55,44.67,44.48,44.64,33800.0,29.6477,29.7275,29.6011,29.7076,33800.0
2007-10-03 10:10:00,44.64,44.73,44.64,44.68,26700.0,29.7076,29.7675,29.7076,29.7342,26700.0
2007-10-03 10:15:00,44.68,44.71,44.54,44.54,27800.0,29.7342,29.7542,29.641,29.641,27800.0
2007-10-03 10:20:00,44.55,44.62,44.51,44.55,45800.0,29.6477,29.6943,29.6211,29.6477,45800.0
2007-10-03 10:25:00,44.55,44.56,44.44,44.47,42300.0,29.6477,29.6543,29.5745,29.5944,42300.0
2007-10-03 10:30:00,44.48,44.57,44.42,44.52,69900.0,29.6011,29.661,29.5612,29.6277,69900.0
2007-10-03 10:35:00,44.5,44.61,44.5,44.56,56300.0,29.6144,29.6876,29.6144,29.6543,56300.0
2007-10-03 10:40:00,44.56,44.57,44.53,44.54,34900.0,29.6543,29.661,29.6344,29.641,34900.0
2007-10-03 10:45:00,44.54,44.61,44.53,44.61,25400.0,29.641,29.6876,29.6344,29.6876,25400.0
2007-10-03 10:50:00,44.62,44.74,44.62,44.74,17300.0,29.6943,29.7741,29.6943,29.7741,17300.0
2007-10-03 10:55:00,44.72,44.8,44.69,44.79,30400.0,29.7608,29.8141,29.7408,29.8074,30400.0
2007-10-03 11:00:00,44.8,44.82,44.75,44.77,31800.0,29.8141,29.8274,29.7808,29.7941,31800.0
2007-10-03 11:05:00,44.77,44.81,44.75,44.79,68100.0,29.7941,29.8207,29.7808,29.8074,68100.0
2007-10-03 11:10:00,44.8,44.81,44.66,44.71,23100.0,29.8141,29.8207,29.7209,29.7542,23100.0
2007-10-03 11:15:00,44.71,44.77,44.67,44.76,23300.0,29.7542,29.7941,29.7275,29.7874,23300.0
2007-10-03 11:20:00,44.76,44.78,44.7,44.72,40900.0,29.7874,29.8007,29.7475,29.7608,40900.0
2007-10-03 11:25:00,44.72,44.72,44.68,44.68,9000.0,29.7608,29.7608,29.7342,29.7342,9000.0
2007-10-03 11:30:00,44.69,44.69,44.66,44.68,17300.0,29.7408,29.7408,29.7209,29.7342,17300.0
2007-10-03 11:35:00,44.68,44.7,44.66,44.66,14000.0,29.7342,29.7475,29.7209,29.7209,14000.0
2007-10-03 11:40:00,44.67,44.69,44.65,44.66,37500.0,29.7275,29.7408,29.7142,29.7209,37500.0
2007-10-03 11:45:00,44.66,44.68,44.64,44.65,23000.0,29.7209,29.7342,29.7076,29.7142,23000.0
2007-10-03 11:50:00,44.65,44.76,44.64,44.76,40400.0,29.7142,29.7874,29.7076,29.7874,40400.0
2007-10-03 11:55:00,44.76,44.79,44.76,44.77,22100.0,29.7874,29.8074,29.7874,29.7941,22100.0
2007-10-03 12:00:00,44.77,44.86,44.77,44.86,41000.0,29.7941,29.854,29.7941,29.854,41000.0
2007-10-03 12:05:00,44.86,44.93,44.86,44.91,37700.0,29.854,29.9006,29.854,29.8873,37700.0
2007-10-03 12:10:00,44.91,44.98,44.9,44.96,34000.0,29.8873,29.9338,29.8806,29.9205,34000.0
2007-10-03 12:15:00,44.97,44.98,44.94,44.96,39800.0,29.9272,29.9338,29.9072,29.9205,39800.0
2007-10-03 12:20:00,44.97,44.97,44.95,44.95,16200.0,29.9272,29.9272,29.9139,29.9139,16200.0
2007-10-03 12:25:00,44.95,44.99,44.95,44.97,30500.0,29.9139,29.9405,29.9139,29.9272,30500.0
2007-10-03 12:30:00,44.97,44.98,44.95,44.95,12700.0,29.9272,29.9338,29.9139,29.9139,12700.0
2007-10-03 12:35:00,44.95,44.99,44.95,44.99,22300.0,29.9139,29.9405,29.9139,29.9405,22300.0
2007-10-03 12:40:00,45.0,45.0,44.98,44.98,16700.0,29.9472,29.9472,29.9338,29.9338,16700.0
2007-10-03 12:45:00,44.99,45.0,44.98,44.98,17600.0,29.9405,29.9472,29.9338,29.9338,17600.0
2007-10-03 12:50:00,44.98,44.98,44.95,44.96,12800.0,29.9338,29.9338,29.9139,29.9205,12800.0
2007-10-03 12:55:00,44.96,44.96,44.94,44.94,15000.0,29.9205,29.9205,29.9072,29.9072,15000.0
2007-10-03 13:00:00,44.95,44.97,44.95,44.96,14000.0,29.9139,29.9272,29.9139,29.9205,14000.0
2007-10-03 13:05:00,44.96,44.97,44.91,44.92,20800.0,29.9205,29.9272,29.8873,29.8939,20800.0
2007-10-03 13:10:00,44.92,44.92,44.88,44.9,33500.0,29.8939,29.8939,29.8673,29.8806,33500.0
2007-10-03 13:15:00,44.89,44.91,44.88,44.88,58900.0,29.8739,29.8873,29.8673,29.8673,58900.0
2007-10-03 13:20:00,44.88,44.89,44.79,44.79,32700.0,29.8673,29.8739,29.8074,29.8074,32700.0
2007-10-03 13:25:00,44.8,44.83,44.8,44.81,14700.0,29.8141,29.834,29.8141,29.8207,14700.0
2007-10-03 13:30:00,44.81,44.84,44.78,44.79,59700.0,29.8207,29.8407,29.8007,29.8074,59700.0
2007-10-03 13:35:00,44.79,44.81,44.78,44.79,21300.0,29.8074,29.8207,29.8007,29.8074,21300.0
2007-10-03 13:40:00,44.8,44.8,44.72,44.72,31200.0,29.8141,29.8141,29.7608,29.7608,31200.0
2007-10-03 13:45:00,44.71,44.72,44.65,44.66,35000.0,29.7542,29.7608,29.7142,29.7209,35000.0
2007-10-03 13:50:00,44.66,44.68,44.62,44.62,19100.0,29.7209,29.7342,29.6943,29.6943,19100.0
2007-10-03 13:55:00,44.62,44.63,44.59,44.59,18800.0,29.6943,29.7009,29.6743,29.6743,18800.0
2007-10-03 14:00:00,44.59,44.59,44.47,44.54,47400.0,29.6743,29.6743,29.5944,29.641,47400.0
2007-10-03 14:05:00,44.54,44.55,44.41,44.41,36400.0,29.641,29.6477,29.5545,29.5545,36400.0
2007-10-03 14:10:00,44.41,44.43,44.37,44.38,68200.0,29.5545,29.5678,29.5279,29.5345,68200.0
2007-10-03 14:15:00,44.38,44.4,44.28,44.4,46900.0,29.5345,29.5479,29.468,29.5479,46900.0
2007-10-03 14:20:00,44.41,44.5,44.4,44.46,40300.0,29.5545,29.6144,29.5479,29.5878,40300.0
2007-10-03 14:25:00,44.46,44.47,44.41,44.42,40400.0,29.5878,29.5944,29.5545,29.5612,40400.0
2007-10-03 14:30:00,44.43,44.43,44.33,44.39,45700.0,29.5678,29.5678,29.5013,29.5412,45700.0
2007-10-03 14:35:00,44.4,44.46,44.4,44.45,25500.0,29.5479,29.5878,29.5479,29.5811,25500.0
2007-10-03 14:40:00,44.46,44.49,44.42,44.48,46100.0,29.5878,29.6077,29.5612,29.6011,46100.0
2007-10-03 14:45:00,44.47,44.47,44.4,44.45,39800.0,29.5944,29.5944,29.5479,29.5811,39800.0
2007-10-03 14:50:00,44.46,44.48,44.41,44.41,73900.0,29.5878,29.6011,29.5545,29.5545,73900.0
2007-10-03 14:55:00,44.4,44.47,44.4,44.45,51100.0,29.5479,29.5944,29.5479,29.5811,51100.0
2007-10-03 15:00:00,44.46,44.47,44.43,44.45,53800.0,29.5878,29.5944,29.5678,29.5811,53800.0
2007-10-03 15:05:00,44.45,44.63,44.44,44.62,81400.0,29.5811,29.7009,29.5745,29.6943,81400.0
2007-10-03 15:10:00,44.61,44.63,44.54,44.58,77800.0,29.6876,29.7009,29.641,29.6676,77800.0
2007-10-03 15:15:00,44.59,44.61,44.54,44.56,152900.0,29.6743,29.6876,29.641,29.6543,152900.0
2007-10-03 15:20:00,44.57,44.57,44.53,44.56,20800.0,29.661,29.661,29.6344,29.6543,20800.0
2007-10-03 15:25:00,44.56,44.57,44.47,44.47,28400.0,29.6543,29.661,29.5944,29.5944,28400.0
2007-10-03 15:30:00,44.48,44.49,44.46,44.46,25400.0,29.6011,29.6077,29.5878,29.5878,25400.0
2007-10-03 15:35:00,44.46,44.51,44.44,44.47,72700.0,29.5878,29.6211,29.5745,29.5944,72700.0
2007-10-03 15:40:00,44.47,44.47,44.38,44.42,50400.0,29.5944,29.5944,29.5345,29.5612,50400.0
2007-10-03 15:45:00,44.41,44.44,44.38,44.38,61100.0,29.5545,29.5745,29.5345,29.5345,61100.0
2007-10-03 15:50:00,44.39,44.42,44.37,44.4,60500.0,29.5412,29.5612,29.5279,29.5479,60500.0
2007-10-03 15:55:00,44.4,44.44,44.35,44.38,118000.0,29.5479,29.5745,29.5146,29.5345,118000.0
2007-10-04 09:30:00,44.59,44.59,44.45,44.5,57700.0,29.6743,29.6743,29.5811,29.6144,57700.0
2007-10-04 09:35:00,44.51,44.59,44.49,44.56,27500.0,29.6211,29.6743,29.6077,29.6543,27500.0
2007-10-04 09:40:00,44.56,44.57,44.5,44.54,35500.0,29.6543,29.661,29.6144,29.641,35500.0
2007-10-04 09:45:00,44.54,44.55,44.48,44.48,42900.0,29.641,29.6477,29.6011,29.6011,42900.0
2007-10-04 09:50:00,44.48,44.5,44.41,44.46,44600.0,29.6011,29.6144,29.5545,29.5878,44600.0
2007-10-04 09:55:00,44.46,44.46,44.27,44.31,54600.0,29.5878,29.5878,29.4613,29.488,54600.0
2007-10-04 10:00:00,44.3,44.41,44.29,44.4,45800.0,29.4813,29.5545,29.4747,29.5479,45800.0
2007-10-04 10:05:00,44.4,44.43,44.37,44.37,36700.0,29.5479,29.5678,29.5279,29.5279,36700.0
2007-10-04 10:10:00,44.36,44.41,44.36,44.41,34300.0,29.5212,29.5545,29.5212,29.5545,34300.0
2007-10-04 10:15:00,44.4,44.49,44.4,44.49,44200.0,29.5479,29.6077,29.5479,29.6077,44200.0
2007-10-04 10:20:00,44.48,44.56,44.48,44.55,66000.0,29.6011,29.6543,29.6011,29.6477,66000.0
2007-10-04 10:25:00,44.55,44.58,44.51,44.54,41100.0,29.6477,29.6676,29.6211,29.641,41100.0
2007-10-04 10:30:00,44.55,44.6,44.52,44.55,65300.0,29.6477,29.681,29.6277,29.6477,65300.0
2007-10-04 10:35:00,44.53,44.55,44.5,44.51,125700.0,29.6344,29.6477,29.6144,29.6211,125700.0
2007-10-04 10:40:00,44.5,44.5,44.38,44.38,91900.0,29.6144,29.6144,29.5345,29.5345,91900.0
2007-10-04 10:45:00,44.38,44.39,44.29,44.3,36200.0,29.5345,29.5412,29.4747,29.4813,36200.0
2007-10-04 10:50:00,44.3,44.35,44.24,44.35,28100.0,29.4813,29.5146,29.4414,29.5146,28100.0
2007-10-04 10:55:00,44.35,44.36,44.29,44.3,21100.0,29.5146,29.5212,29.4747,29.4813,21100.0
2007-10-04 11:00:00,44.31,44.34,44.26,44.28,30400.0,29.488,29.5079,29.4547,29.468,30400.0
2007-10-04 11:05:00,44.28,44.28,44.23,44.25,46300.0,29.468,29.468,29.4347,29.448,46300.0
2007-10-04 11:10:00,44.25,44.27,44.23,44.25,42500.0,29.448,29.4613,29.4347,29.448,42500.0
2007-10-04 11:15:00,44.25,44.28,44.21,44.24,42000.0,29.448,29.468,29.4214,29.4414,42000.0
2007-10-04 11:20:00,44.25,44.27,44.25,44.26,18300.0,29.448,29.4613,29.448,29.4547,18300.0
2007-10-04 11:25:00,44.25,44.26,44.22,44.23,25500.0,29.448,29.4547,29.4281,29.4347,25500.0
2007-10-04 11:30:00,44.23,44.25,44.21,44.25,24800.0,29.4347,29.448,29.4214,29.448,24800.0
2007-10-04 11:35:00,44.25,44.27,44.25,44.26,9900.0,29.448,29.4613,29.448,29.4547,9900.0
2007-10-04 11:40:00,44.26,44.26,44.19,44.19,35900.0,29.4547,29.4547,29.4081,29.4081,35900.0
2007-10-04 11:45:00,44.2,44.22,44.19,44.2,16900.0,29.4148,29.4281,29.4081,29.4148,16900.0
2007-10-04 11:50:00,44.2,44.21,44.19,44.19,16000.0,29.4148,29.4214,29.4081,29.4081,16000.0
2007-10-04 11:55:00,44.19,44.2,44.19,44.19,16100.0,29.4081,29.4148,29.4081,29.4081,16100.0
2007-10-04 12:00:00,44.19,44.2,44.19,44.2,10800.0,29.4081,29.4148,29.4081,29.4148,10800.0
2007-10-04 12:05:00,44.2,44.22,44.19,44.22,19600.0,29.4148,29.4281,29.4081,29.4281,19600.0
2007-10-04 12:10:00,44.21,44.23,44.21,44.21,12400.0,29.4214,29.4347,29.4214,29.4214,12400.0
2007-10-04 12:15:00,44.22,44.27,44.21,44.26,15100.0,29.4281,29.4613,29.4214,29.4547,15100.0
2007-10-04 12:20:00,44.25,44.26,44.22,44.22,12700.0,29.448,29.4547,29.4281,29.4281,12700.0
2007-10-04 12:25:00,44.22,44.24,44.22,44.23,10800.0,29.4281,29.4414,29.4281,29.4347,10800.0
2007-10-04 12:30:00,44.23,44.28,44.22,44.28,11700.0,29.4347,29.468,29.4281,29.468,11700.0
2007-10-04 12:35:00,44.28,44.28,44.22,44.22,23200.0,29.468,29.468,29.4281,29.4281,23200.0
2007-10-04 12:40:00,44.22,44.22,44.2,44.2,11000.0,29.4281,29.4281,29.4148,29.4148,11000.0
2007-10-04 12:45:00,44.21,44.24,44.19,44.23,31100.0,29.4214,29.4414,29.4081,29.4347,31100.0
2007-10-04 12:50:00,44.23,44.25,44.23,44.25,11100.0,29.4347,29.448,29.4347,29.448,11100.0
2007-10-04 12:55:00,44.24,44.25,44.19,44.21,31200.0,29.4414,29.448,29.4081,29.4214,31200.0
2007-10-04 13:00:00,44.22,44.23,44.21,44.21,27700.0,29.4281,29.4347,29.4214,29.4214,27700.0
2007-10-04 13:05:00,44.21,44.21,44.15,44.21,103600.0,29.4214,29.4214,29.3815,29.4214,103600.0
2007-10-04 13:10:00,44.2,44.22,44.16,44.17,34600.0,29.4148,29.4281,29.3881,29.3948,34600.0
2007-10-04 13:15:00,44.18,44.18,44.12,44.14,44300.0,29.4014,29.4014,29.3615,29.3748,44300.0
2007-10-04 13:20:00,44.12,44.16,44.11,44.14,73700.0,29.3615,29.3881,29.3549,29.3748,73700.0
2007-10-04 13:25:00,44.15,44.15,44.12,44.14,25300.0,29.3815,29.3815,29.3615,29.3748,25300.0
2007-10-04 13:30:00,44.13,44.14,44.11,44.12,28600.0,29.3682,29.3748,29.3549,29.3615,28600.0
2007-10-04 13:35:00,44.13,44.16,44.12,44.14,32900.0,29.3682,29.3881,29.3615,29.3748,32900.0
2007-10-04 13:40:00,44.13,44.15,44.06,44.07,54400.0,29.3682,29.3815,29.3216,29.3282,54400.0
2007-10-04 13:45:00,44.08,44.1,44.07,44.09,15900.0,29.3349,29.3482,29.3282,29.3416,15900.0
2007-10-04 13:50:00,44.09,44.1,44.07,44.07,19900.0,29.3416,29.3482,29.3282,29.3282,19900.0
2007-10-04 13:55:00,44.07,44.08,44.03,44.03,29300.0,29.3282,29.3349,29.3016,29.3016,29300.0
2007-10-04 14:00:00,44.02,44.1,44.0,44.04,83300.0,29.295,29.3482,29.2817,29.3083,83300.0
2007-10-04 14:05:00,44.04,44.11,44.04,44.09,28100.0,29.3083,29.3549,29.3083,29.3416,28100.0
2007-10-04 14:10:00,44.1,44.1,44.04,44.04,153200.0,29.3482,29.3482,29.3083,29.3083,153200.0
2007-10-04 14:15:00,44.04,44.05,44.02,44.03,23400.0,29.3083,29.3149,29.295,29.3016,23400.0
2007-10-04 14:20:00,44.03,44.03,43.99,43.99,60900.0,29.3016,29.3016,29.275,29.275,60900.0
2007-10-04 14:25:00,44.0,44.03,43.99,44.03,36400.0,29.2817,29.3016,29.275,29.3016,36400.0
2007-10-04 14:30:00,44.03,44.06,44.02,44.05,38800.0,29.3016,29.3216,29.295,29.3149,38800.0
2007-10-04 14:35:00,44.05,44.06,44.04,44.05,24600.0,29.3149,29.3216,29.3083,29.3149,24600.0
2007-10-04 14:40:00,44.05,44.07,43.99,44.0,79900.0,29.3149,29.3282,29.275,29.2817,79900.0
2007-10-04 14:45:00,44.0,44.01,43.99,44.01,36200.0,29.2817,29.2883,29.275,29.2883,36200.0
2007-10-04 14:50:00,44.0,44.02,43.99,44.01,42400.0,29.2817,29.295,29.275,29.2883,42400.0
2007-10-04 14:55:00,44.02,44.03,44.0,44.01,39100.0,29.295,29.3016,29.2817,29.2883,39100.0
2007-10-04 15:00:00,44.01,44.01,44.0,44.0,21900.0,29.2883,29.2883,29.2817,29.2817,21900.0
2007-10-04 15:05:00,44.0,44.01,44.0,44.0,21800.0,29.2817,29.2883,29.2817,29.2817,21800.0
2007-10-04 15:10:00,44.01,44.02,43.99,44.0,64300.0,29.2883,29.295,29.275,29.2817,64300.0
2007-10-04 15:15:00,43.99,44.0,43.95,43.99,45300.0,29.275,29.2817,29.2484,29.275,45300.0
2007-10-04 15:20:00,43.99,44.08,43.98,44.06,64800.0,29.275,29.3349,29.2683,29.3216,64800.0
2007-10-04 15:25:00,44.06,44.11,44.06,44.1,37400.0,29.3216,29.3549,29.3216,29.3482,37400.0
2007-10-04 15:30:00,44.1,44.18,44.09,44.17,57100.0,29.3482,29.4014,29.3416,29.3948,57100.0
2007-10-04 15:35:00,44.17,44.18,44.11,44.11,53800.0,29.3948,29.4014,29.3549,29.3549,53800.0
2007-10-04 15:40:00,44.11,44.15,44.1,44.14,46100.0,29.3549,29.3815,29.3482,29.3748,46100.0
2007-10-04 15:45:00,44.15,44.23,44.15,44.23,102500.0,29.3815,29.4347,29.3815,29.4347,102500.0
2007-10-04 15:50:00,44.22,44.24,44.21,44.21,121000.0,29.4281,29.4414,29.4214,29.4214,121000.0
2007-10-04 15:55:00,44.21,44.29,44.21,44.25,149900.0,29.4214,29.4747,29.4214,29.448,149900.0
2007-10-05 09:30:00,44.7,44.92,44.63,44.72,133200.0,29.7475,29.8939,29.7009,29.7608,133200.0
2007-10-05 09:35:00,44.72,44.75,44.54,44.74,63700.0,29.7608,29.7808,29.641,29.7741,63700.0
2007-10-05 09:40:00,44.76,44.83,44.71,44.77,82600.0,29.7874,29.834,29.7542,29.7941,82600.0
2007-10-05 09:45:00,44.76,44.76,44.68,44.73,159700.0,29.7874,29.7874,29.7342,29.7675,159700.0
2007-10-05 09:50:00,44.73,44.75,44.69,44.71,97100.0,29.7675,29.7808,29.7408,29.7542,97100.0
2007-10-05 09:55:00,44.7,44.71,44.67,44.69,102100.0,29.7475,29.7542,29.7275,29.7408,102100.0
2007-10-05 10:00:00,44.7,44.7,44.66,44.69,105300.0,29.7475,29.7475,29.7209,29.7408,105300.0
2007-10-05 10:05:00,44.69,44.7,44.68,44.7,51000.0,29.7408,29.7475,29.7342,29.7475,51000.0
2007-10-05 10:10:00,44.7,44.71,44.68,44.7,55000.0,29.7475,29.7542,29.7342,29.7475,55000.0
2007-10-05 10:15:00,44.7,44.7,44.67,44.68,101100.0,29.7475,29.7475,29.7275,29.7342,101100.0
2007-10-05 10:20:00,44.67,44.7,44.64,44.69,40300.0,29.7275,29.7475,29.7076,29.7408,40300.0
2007-10-05 10:25:00,44.7,44.7,44.67,44.68,66800.0,29.7475,29.7475,29.7275,29.7342,66800.0
2007-10-05 10:30:00,44.68,44.69,44.6,44.63,54600.0,29.7342,29.7408,29.681,29.7009,54600.0
2007-10-05 10:35:00,44.64,44.64,44.55,44.56,41900.0,29.7076,29.7076,29.6477,29.6543,41900.0
2007-10-05 10:40:00,44.56,44.57,44.5,44.53,40500.0,29.6543,29.661,29.6144,29.6344,40500.0
2007-10-05 10:45:00,44.53,44.56,44.51,44.54,48400.0,29.6344,29.6543,29.6211,29.641,48400.0
2007-10-05 10:50:00,44.55,44.55,44.5,44.51,39100.0,29.6477,29.6477,29.6144,29.6211,39100.0
2007-10-05 10:55:00,44.52,44.52,44.41,44.44,66800.0,29.6277,29.6277,29.5545,29.5745,66800.0
2007-10-05 11:00:00,44.45,44.47,44.44,44.44,52200.0,29.5811,29.5944,29.5745,29.5745,52200.0
2007-10-05 11:05:00,44.45,44.46,44.42,44.44,48600.0,29.5811,29.5878,29.5612,29.5745,48600.0
2007-10-05 11:10:00,44.44,44.45,44.42,44.42,27900.0,29.5745,29.5811,29.5612,29.5612,27900.0
2007-10-05 11:15:00,44.42,44.44,44.42,44.43,49800.0,29.5612,29.5745,29.5612,29.5678,49800.0
2007-10-05 11:20:00,44.43,44.44,44.4,44.4,40800.0,29.5678,29.5745,29.5479,29.5479,40800.0
2007-10-05 11:25:00,44.39,44.42,44.38,44.4,23500.0,29.5412,29.5612,29.5345,29.5479,23500.0
2007-10-05 11:30:00,44.4,44.41,44.39,44.41,30900.0,29.5479,29.5545,29.5412,29.5545,30900.0
2007-10-05 11:35:00,44.41,44.44,44.4,44.43,70100.0,29.5545,29.5745,29.5479,29.5678,70100.0
2007-10-05 11:40:00,44.43,44.52,44.43,44.52,217500.0,29.5678,29.6277,29.5678,29.6277,217500.0
2007-10-05 11:45:00,44.51,44.52,44.49,44.5,107100.0,29.6211,29.6277,29.6077,29.6144,107100.0
2007-10-05 11:50:00,44.5,44.56,44.48,44.54,51300.0,29.6144,29.6543,29.6011,29.641,51300.0
2007-10-05 11:55:00,44.53,44.61,44.53,44.6,29600.0,29.6344,29.6876,29.6344,29.681,29600.0
2007-10-05 12:00:00,44.6,44.65,44.6,44.65,27800.0,29.681,29.7142,29.681,29.7142,27800.0
2007-10-05 12:05:00,44.65,44.87,44.64,44.86,107300.0,29.7142,29.8606,29.7076,29.854,107300.0
2007-10-05 12:10:00,44.86,44.87,44.78,44.8,45500.0,29.854,29.8606,29.8007,29.8141,45500.0
2007-10-05 12:15:00,44.8,44.82,44.79,44.79,31700.0,29.8141,29.8274,29.8074,29.8074,31700.0
2007-10-05 12:20:00,44.79,44.81,44.79,44.8,23800.0,29.8074,29.8207,29.8074,29.8141,23800.0
2007-10-05 12:25:00,44.81,44.81,44.79,44.81,15600.0,29.8207,29.8207,29.8074,29.8207,15600.0
2007-10-05 12:30:00,44.8,44.87,44.8,44.87,51300.0,29.8141,29.8606,29.8141,29.8606,51300.0
2007-10-05 12:35:00,44.87,44.89,44.84,44.84,30600.0,29.8606,29.8739,29.8407,29.8407,30600.0
2007-10-05 12:40:00,44.85,44.86,44.82,44.82,21200.0,29.8473,29.854,29.8274,29.8274,21200.0
2007-10-05 12:45:00,44.83,44.85,44.81,44.83,13000.0,29.834,29.8473,29.8207,29.834,13000.0
2007-10-05 12:50:00,44.84,44.9,44.84,44.9,26400.0,29.8407,29.8806,29.8407,29.8806,26400.0
2007-10-05 12:55:00,44.9,44.93,44.89,44.92,56000.0,29.8806,29.9006,29.8739,29.8939,56000.0
2007-10-05 13:00:00,44.92,44.99,44.91,44.97,55100.0,29.8939,29.9405,29.8873,29.9272,55100.0
2007-10-05 13:05:00,44.98,44.99,44.96,44.98,51000.0,29.9338,29.9405,29.9205,29.9338,51000.0
2007-10-05 13:10:00,44.98,45.01,44.97,45.0,54000.0,29.9338,29.9538,29.9272,29.9472,54000.0
2007-10-05 13:15:00,45.0,45.01,44.99,44.99,21700.0,29.9472,29.9538,29.9405,29.9405,21700.0
2007-10-05 13:20:00,45.0,45.01,44.95,44.97,29900.0,29.9472,29.9538,29.9139,29.9272,29900.0
2007-10-05 13:25:00,44.96,45.0,44.96,44.98,24300.0,29.9205,29.9472,29.9205,29.9338,24300.0
2007-10-05 13:30:00,44.98,45.0,44.88,44.88,47700.0,29.9338,29.9472,29.8673,29.8673,47700.0
2007-10-05 13:35:00,44.88,44.93,44.82,44.89,68500.0,29.8673,29.9006,29.8274,29.8739,68500.0
2007-10-05 13:40:00,44.89,44.97,44.89,44.95,47800.0,29.8739,29.9272,29.8739,29.9139,47800.0
2007-10-05 13:45:00,44.95,45.04,44.93,44.99,204500.0,29.9139,29.9738,29.9006,29.9405,204500.0
2007-10-05 13:50:00,45.0,45.0,44.98,44.99,37000.0,29.9472,29.9472,29.9338,29.9405,37000.0
2007-10-05 13:55:00,45.0,45.0,44.98,44.99,46900.0,29.9472,29.9472,29.9338,29.9405,46900.0
2007-10-05 14:00:00,44.99,45.0,44.95,44.99,105200.0,29.9405,29.9472,29.9139,29.9405,105200.0
2007-10-05 14:05:00,44.99,44.99,44.93,44.95,34400.0,29.9405,29.9405,29.9006,29.9139,34400.0
2007-10-05 14:10:00,44.96,44.98,44.9,44.91,24300.0,29.9205,29.9338,29.8806,29.8873,24300.0
2007-10-05 14:15:00,44.92,44.98,44.92,44.97,36700.0,29.8939,29.9338,29.8939,29.9272,36700.0
2007-10-05 14:20:00,44.97,45.01,44.96,44.99,68900.0,29.9272,29.9538,29.9205,29.9405,68900.0
2007-10-05 14:25:00,44.99,45.01,44.97,44.98,63000.0,29.9405,29.9538,29.9272,29.9338,63000.0
2007-10-05 14:30:00,44.98,44.99,44.95,44.95,44700.0,29.9338,29.9405,29.9139,29.9139,44700.0
2007-10-05 14:35:00,44.96,44.96,44.92,44.95,37400.0,29.9205,29.9205,29.8939,29.9139,37400.0
2007-10-05 14:40:00,44.95,45.01,44.95,45.0,59300.0,29.9139,29.9538,29.9139,29.9472,59300.0
2007-10-05 14:45:00,44.99,45.0,44.9,44.9,23100.0,29.9405,29.9472,29.8806,29.8806,23100.0
2007-10-05 14:50:00,44.9,44.93,44.85,44.85,59000.0,29.8806,29.9006,29.8473,29.8473,59000.0
2007-10-05 14:55:00,44.85,44.95,44.82,44.95,79300.0,29.8473,29.9139,29.8274,29.9139,79300.0
2007-10-05 15:00:00,44.96,45.0,44.95,44.99,40000.0,29.9205,29.9472,29.9139,29.9405,40000.0
2007-10-05 15:05:00,44.99,45.06,44.99,45.04,64300.0,29.9405,29.9871,29.9405,29.9738,64300.0
2007-10-05 15:10:00,45.05,45.05,44.87,44.87,135100.0,29.9804,29.9804,29.8606,29.8606,135100.0
2007-10-05 15:15:00,44.86,44.87,44.81,44.87,53400.0,29.854,29.8606,29.8207,29.8606,53400.0
2007-10-05 15:20:00,44.85,44.89,44.85,44.88,29700.0,29.8473,29.8739,29.8473,29.8673,29700.0
2007-10-05 15:25:00,44.88,44.93,44.86,44.92,28500.0,29.8673,29.9006,29.854,29.8939,28500.0
2007-10-05 15:30:00,44.92,44.95,44.92,44.95,24000.0,29.8939,29.9139,29.8939,29.9139,24000.0
2007-10-05 15:35:00,44.95,44.97,44.92,44.93,41000.0,29.9139,29.9272,29.8939,29.9006,41000.0
2007-10-05 15:40:00,44.93,44.97,44.82,44.83,145300.0,29.9006,29.9272,29.8274,29.834,145300.0
2007-10-05 15:45:00,44.82,44.91,44.82,44.89,57700.0,29.8274,29.8873,29.8274,29.8739,57700.0
2007-10-05 15:50:00,44.9,44.92,44.76,44.77,109000.0,29.8806,29.8939,29.7874,29.7941,109000.0
2007-10-05 15:55:00,44.77,44.78,44.7,44.75,179200.0,29.7941,29.8007,29.7475,29.7808,179200.0
2007-10-08 09:30:00,44.63,44.8,44.57,44.7,43400.0,29.7009,29.8141,29.661,29.7475,43400.0
2007-10-08 09:35:00,44.72,44.8,44.71,44.77,25900.0,29.7608,29.8141,29.7542,29.7941,25900.0
2007-10-08 09:40:00,44.76,44.8,44.74,44.77,36300.0,29.7874,29.8141,29.7741,29.7941,36300.0
2007-10-08 09:45:00,44.76,44.82,44.74,44.81,64000.0,29.7874,29.8274,29.7741,29.8207,64000.0
2007-10-08 09:50:00,44.82,44.85,44.78,44.81,43300.0,29.8274,29.8473,29.8007,29.8207,43300.0
2007-10-08 09:55:00,44.8,44.9,44.79,44.9,45700.0,29.8141,29.8806,29.8074,29.8806,45700.0
2007-10-08 10:00:00,44.89,44.93,44.89,44.9,14300.0,29.8739,29.9006,29.8739,29.8806,14300.0
2007-10-08 10:05:00,44.9,44.99,44.9,44.99,35200.0,29.8806,29.9405,29.8806,29.9405,35200.0
2007-10-08 10:10:00,44.98,45.0,44.88,44.91,26100.0,29.9338,29.9472,29.8673,29.8873,26100.0
2007-10-08 10:15:00,44.91,44.91,44.88,44.89,18500.0,29.8873,29.8873,29.8673,29.8739,18500.0
2007-10-08 10:20:00,44.89,44.9,44.79,44.8,25000.0,29.8739,29.8806,29.8074,29.8141,25000.0
2007-10-08 10:25:00,44.8,44.82,44.72,44.76,30500.0,29.8141,29.8274,29.7608,29.7874,30500.0
2007-10-08 10:30:00,44.76,44.8,44.75,44.78,19300.0,29.7874,29.8141,29.7808,29.8007,19300.0
2007-10-08 10:35:00,44.78,44.78,44.75,44.77,13800.0,29.8007,29.8007,29.7808,29.7941,13800.0
2007-10-08 10:40:00,44.76,44.78,44.75,44.78,7400.0,29.7874,29.8007,29.7808,29.8007,7400.0
2007-10-08 10:45:00,44.79,44.8,44.75,44.78,8600.0,29.8074,29.8141,29.7808,29.8007,8600.0
2007-10-08 10:50:00,44.77,44.79,44.77,44.78,5500.0,29.7941,29.8074,29.7941,29.8007,5500.0
2007-10-08 10:55:00,44.79,44.8,44.76,44.78,9100.0,29.8074,29.8141,29.7874,29.8007,9100.0
2007-10-08 11:00:00,44.78,44.79,44.76,44.76,6600.0,29.8007,29.8074,29.7874,29.7874,6600.0
2007-10-08 11:05:00,44.76,44.8,44.75,44.79,21200.0,29.7874,29.8141,29.7808,29.8074,21200.0
2007-10-08 11:10:00,44.8,44.8,44.76,44.8,26800.0,29.8141,29.8141,29.7874,29.8141,26800.0
2007-10-08 11:15:00,44.8,44.83,44.77,44.82,30300.0,29.8141,29.834,29.7941,29.8274,30300.0
2007-10-08 11:20:00,44.82,44.85,44.81,44.85,18800.0,29.8274,29.8473,29.8207,29.8473,18800.0
2007-10-08 11:25:00,44.85,44.85,44.76,44.77,15900.0,29.8473,29.8473,29.7874,29.7941,15900.0
2007-10-08 11:30:00,44.78,44.8,44.75,44.75,13600.0,29.8007,29.8141,29.7808,29.7808,13600.0
2007-10-08 11:35:00,44.76,44.81,44.76,44.8,18700.0,29.7874,29.8207,29.7874,29.8141,18700.0
2007-10-08 11:40:00,44.8,44.81,44.76,44.79,13400.0,29.8141,29.8207,29.7874,29.8074,13400.0
2007-10-08 11:45:00,44.8,44.83,44.78,44.83,23900.0,29.8141,29.834,29.8007,29.834,23900.0
2007-10-08 11:50:00,44.84,44.86,44.84,44.85,10400.0,29.8407,29.854,29.8407,29.8473,10400.0
2007-10-08 11:55:00,44.84,44.92,44.84,44.92,40100.0,29.8407,29.8939,29.8407,29.8939,40100.0
2007-10-08 12:00:00,44.92,44.92,44.9,44.92,20900.0,29.8939,29.8939,29.8806,29.8939,20900.0
2007-10-08 12:05:00,44.92,44.95,44.92,44.93,17900.0,29.8939,29.9139,29.8939,29.9006,17900.0
2007-10-08 12:10:00,44.92,44.93,44.88,44.91,31500.0,29.8939,29.9006,29.8673,29.8873,31500.0
2007-10-08 12:15:00,44.92,44.92,44.88,44.92,13400.0,29.8939,29.8939,29.8673,29.8939,13400.0
2007-10-08 12:20:00,44.92,44.94,44.91,44.93,12300.0,29.8939,29.9072,29.8873,29.9006,12300.0
2007-10-08 12:25:00,44.93,44.93,44.87,44.91,12400.0,29.9006,29.9006,29.8606,29.8873,12400.0
2007-10-08 12:30:00,44.9,44.93,44.9,44.9,10700.0,29.8806,29.9006,29.8806,29.8806,10700.0
2007-10-08 12:35:00,44.89,44.92,44.88,44.88,11600.0,29.8739,29.8939,29.8673,29.8673,11600.0
2007-10-08 12:40:00,44.88,44.91,44.87,44.91,17200.0,29.8673,29.8873,29.8606,29.8873,17200.0
2007-10-08 12:45:00,44.9,44.91,44.87,44.87,11500.0,29.8806,29.8873,29.8606,29.8606,11500.0
2007-10-08 12:50:00,44.88,44.92,44.88,44.92,16900.0,29.8673,29.8939,29.8673,29.8939,16900.0
2007-10-08 12:55:00,44.92,44.93,44.91,44.91,7400.0,29.8939,29.9006,29.8873,29.8873,7400.0
2007-10-08 13:00:00,44.92,44.92,44.9,44.92,8400.0,29.8939,29.8939,29.8806,29.8939,8400.0
2007-10-08 13:05:00,44.91,44.93,44.89,44.91,17900.0,29.8873,29.9006,29.8739,29.8873,17900.0
2007-10-08 13:10:00,44.91,44.98,44.9,44.97,55200.0,29.8873,29.9338,29.8806,29.9272,55200.0
2007-10-08 13:15:00,44.97,45.0,44.97,44.99,13700.0,29.9272,29.9472,29.9272,29.9405,13700.0
2007-10-08 13:20:00,44.99,45.0,44.96,44.99,9200.0,29.9405,29.9472,29.9205,29.9405,9200.0
2007-10-08 13:25:00,44.98,45.0,44.98,44.99,7000.0,29.9338,29.9472,29.9338,29.9405,7000.0
2007-10-08 13:30:00,45.0,45.0,44.98,45.0,22900.0,29.9472,29.9472,29.9338,29.9472,22900.0
2007-10-08 13:35:00,45.0,45.0,44.97,44.97,17000.0,29.9472,29.9472,29.9272,29.9272,17000.0
2007-10-08 13:40:00,44.98,45.0,44.93,44.99,25800.0,29.9338,29.9472,29.9006,29.9405,25800.0
2007-10-08 13:45:00,45.0,45.0,44.95,44.97,38000.0,29.9472,29.9472,29.9139,29.9272,38000.0
2007-10-08 13:50:00,44.98,44.99,44.96,44.96,27200.0,29.9338,29.9405,29.9205,29.9205,27200.0
2007-10-08 13:55:00,44.98,45.0,44.96,44.99,31100.0,29.9338,29.9472,29.9205,29.9405,31100.0
2007-10-08 14:00:00,44.99,45.0,44.98,44.99,10000.0,29.9405,29.9472,29.9338,29.9405,10000.0
2007-10-08 14:05:00,44.99,45.0,44.97,44.99,17700.0,29.9405,29.9472,29.9272,29.9405,17700.0
2007-10-08 14:10:00,44.97,44.98,44.95,44.96,29100.0,29.9272,29.9338,29.9139,29.9205,29100.0
2007-10-08 14:15:00,44.96,44.98,44.94,44.97,34200.0,29.9205,29.9338,29.9072,29.9272,34200.0
2007-10-08 14:20:00,44.98,44.99,44.96,44.98,22200.0,29.9338,29.9405,29.9205,29.9338,22200.0
2007-10-08 14:25:00,44.98,44.98,44.93,44.96,31800.0,29.9338,29.9338,29.9006,29.9205,31800.0
2007-10-08 14:30:00,44.96,45.0,44.95,45.0,40700.0,29.9205,29.9472,29.9139,29.9472,40700.0
2007-10-08 14:35:00,45.0,45.01,44.98,44.99,42700.0,29.9472,29.9538,29.9338,29.9405,42700.0
2007-10-08 14:40:00,45.0,45.01,44.97,45.0,65200.0,29.9472,29.9538,29.9272,29.9472,65200.0
2007-10-08 14:45:00,45.0,45.0,44.99,45.0,25400.0,29.9472,29.9472,29.9405,29.9472,25400.0
2007-10-08 14:50:00,45.0,45.01,44.97,45.0,23000.0,29.9472,29.9538,29.9272,29.9472,23000.0
2007-10-08 14:55:00,45.0,45.02,44.94,44.95,67200.0,29.9472,29.9605,29.9072,29.9139,67200.0
2007-10-08 15:00:00,44.96,44.96,44.95,44.95,13600.0,29.9205,29.9205,29.9139,29.9139,13600.0
2007-10-08 15:05:00,44.96,44.98,44.95,44.98,29000.0,29.9205,29.9338,29.9139,29.9338,29000.0
2007-10-08 15:10:00,44.98,45.0,44.96,44.98,22000.0,29.9338,29.9472,29.9205,29.9338,22000.0
2007-10-08 15:15:00,44.98,44.99,44.96,44.98,31800.0,29.9338,29.9405,29.9205,29.9338,31800.0
2007-10-08 15:20:00,44.99,45.0,44.77,44.88,122200.0,29.9405,29.9472,29.7941,29.8673,122200.0
2007-10-08 15:25:00,44.89,44.92,44.88,44.92,26300.0,29.8739,29.8939,29.8673,29.8939,26300.0
2007-10-08 15:30:00,44.91,44.95,44.91,44.93,39500.0,29.8873,29.9139,29.8873,29.9006,39500.0
2007-10-08 15:35:00,44.93,44.97,44.92,44.96,93300.0,29.9006,29.9272,29.8939,29.9205,93300.0
2007-10-08 15:40:00,44.95,45.0,44.95,45.0,64700.0,29.9139,29.9472,29.9139,29.9472,64700.0
2007-10-08 15:45:00,45.0,45.01,44.98,44.99,104100.0,29.9472,29.9538,29.9338,29.9405,104100.0
2007-10-08 15:50:00,44.99,45.0,44.94,44.95,120100.0,29.9405,29.9472,29.9072,29.9139,120100.0
2007-10-08 15:55:00,44.94,44.96,44.91,44.96,118200.0,29.9072,29.9205,29.8873,29.9205,118200.0
2007-10-09 09:30:00,45.0,45.0,44.97,45.0,103000.0,29.9472,29.9472,29.9272,29.9472,103000.0
2007-10-09 09:35:00,45.0,45.0,44.99,45.0,50600.0,29.9472,29.9472,29.9405,29.9472,50600.0
2007-10-09 09:40:00,45.0,45.0,44.98,45.0,38100.0,29.9472,29.9472,29.9338,29.9472,38100.0
2007-10-09 09:45:00,45.0,45.11,45.0,45.05,126200.0,29.9472,30.0204,29.9472,29.9804,126200.0
2007-10-09 09:50:00,45.04,45.08,45.04,45.08,113900.0,29.9738,30.0004,29.9738,30.0004,113900.0
2007-10-09 09:55:00,45.08,45.08,45.06,45.06,62900.0,30.0004,30.0004,29.9871,29.9871,62900.0
2007-10-09 10:00:00,45.07,45.07,44.99,45.0,90000.0,29.9937,29.9937,29.9405,29.9472,90000.0
2007-10-09 10:05:00,45.0,45.0,44.87,44.92,46200.0,29.9472,29.9472,29.8606,29.8939,46200.0
2007-10-09 10:10:00,44.92,44.95,44.88,44.95,49200.0,29.8939,29.9139,29.8673,29.9139,49200.0
2007-10-09 10:15:00,44.95,44.96,44.92,44.95,42200.0,29.9139,29.9205,29.8939,29.9139,42200.0
2007-10-09 10:20:00,44.95,44.98,44.95,44.96,28000.0,29.9139,29.9338,29.9139,29.9205,28000.0
2007-10-09 10:25:00,44.98,44.98,44.92,44.93,24600.0,29.9338,29.9338,29.8939,29.9006,24600.0
2007-10-09 10:30:00,44.92,44.93,44.85,44.91,68800.0,29.8939,29.9006,29.8473,29.8873,68800.0
2007-10-09 10:35:00,44.91,44.93,44.88,44.89,40000.0,29.8873,29.9006,29.8673,29.8739,40000.0
2007-10-09 10:40:00,44.9,44.93,44.87,44.92,17500.0,29.8806,29.9006,29.8606,29.8939,17500.0
2007-10-09 10:45:00,44.92,44.95,44.92,44.95,23300.0,29.8939,29.9139,29.8939,29.9139,23300.0
2007-10-09 10:50:00,44.95,45.0,44.94,45.0,28000.0,29.9139,29.9472,29.9072,29.9472,28000.0
2007-10-09 10:55:00,45.0,45.0,44.95,44.98,22100.0,29.9472,29.9472,29.9139,29.9338,22100.0
2007-10-09 11:00:00,44.98,45.0,44.92,44.92,43000.0,29.9338,29.9472,29.8939,29.8939,43000.0
2007-10-09 11:05:00,44.91,45.0,44.91,44.96,36700.0,29.8873,29.9472,29.8873,29.9205,36700.0
2007-10-09 11:10:00,44.95,45.02,44.93,44.97,32600.0,29.9139,29.9605,29.9006,29.9272,32600.0
2007-10-09 11:15:00,44.97,45.0,44.96,44.99,19100.0,29.9272,29.9472,29.9205,29.9405,19100.0
2007-10-09 11:20:00,45.0,45.0,44.96,44.98,45200.0,29.9472,29.9472,29.9205,29.9338,45200.0
2007-10-09 11:25:00,44.99,45.02,44.98,45.0,54400.0,29.9405,29.9605,29.9338,29.9472,54400.0
2007-10-09 11:30:00,45.01,45.02,44.98,45.01,88100.0,29.9538,29.9605,29.9338,29.9538,88100.0
2007-10-09 11:35:00,45.01,45.03,45.0,45.01,38400.0,29.9538,29.9671,29.9472,29.9538,38400.0
2007-10-09 11:40:00,45.0,45.02,45.0,45.0,50100.0,29.9472,29.9605,29.9472,29.9472,50100.0
2007-10-09 11:45:00,45.0,45.02,44.99,45.0,77900.0,29.9472,29.9605,29.9405,29.9472,77900.0
2007-10-09 11:50:00,44.99,45.0,44.99,45.0,8700.0,29.9405,29.9472,29.9405,29.9472,8700.0
2007-10-09 11:55:00,45.0,45.01,44.98,44.98,22100.0,29.9472,29.9538,29.9338,29.9338,22100.0
2007-10-09 12:00:00,44.98,45.0,44.95,44.96,23900.0,29.9338,29.9472,29.9139,29.9205,23900.0
2007-10-09 12:05:00,44.96,44.98,44.96,44.98,11300.0,29.9205,29.9338,29.9205,29.9338,11300.0
2007-10-09 12:10:00,44.97,44.98,44.95,44.98,8500.0,29.9272,29.9338,29.9139,29.9338,8500.0
2007-10-09 12:15:00,44.98,44.98,44.95,44.95,12900.0,29.9338,29.9338,29.9139,29.9139,12900.0
2007-10-09 12:20:00,44.95,44.96,44.94,44.95,5500.0,29.9139,29.9205,29.9072,29.9139,5500.0
2007-10-09 12:25:00,44.96,44.97,44.92,44.92,13800.0,29.9205,29.9272,29.8939,29.8939,13800.0
2007-10-09 12:30:00,44.92,44.93,44.9,44.92,15400.0,29.8939,29.9006,29.8806,29.8939,15400.0
2007-10-09 12:35:00,44.92,44.97,44.9,44.96,28300.0,29.8939,29.9272,29.8806,29.9205,28300.0
2007-10-09 12:40:00,44.97,44.98,44.96,44.97,17700.0,29.9272,29.9338,29.9205,29.9272,17700.0
2007-10-09 12:45:00,44.97,44.98,44.91,44.91,19100.0,29.9272,29.9338,29.8873,29.8873,19100.0
2007-10-09 12:50:00,44.91,44.91,44.88,44.88,12000.0,29.8873,29.8873,29.8673,29.8673,12000.0
2007-10-09 12:55:00,44.87,44.91,44.87,44.9,14600.0,29.8606,29.8873,29.8606,29.8806,14600.0
2007-10-09 13:00:00,44.9,44.9,44.86,44.87,13000.0,29.8806,29.8806,29.854,29.8606,13000.0
2007-10-09 13:05:00,44.86,44.89,44.85,44.87,23300.0,29.854,29.8739,29.8473,29.8606,23300.0
2007-10-09 13:10:00,44.87,44.88,44.84,44.85,22700.0,29.8606,29.8673,29.8407,29.8473,22700.0
2007-10-09 13:15:00,44.85,44.86,44.83,44.83,7400.0,29.8473,29.854,29.834,29.834,7400.0
2007-10-09 13:20:00,44.84,44.84,44.77,44.8,28800.0,29.8407,29.8407,29.7941,29.8141,28800.0
2007-10-09 13:25:00,44.81,44.84,44.8,44.81,26400.0,29.8207,29.8407,29.8141,29.8207,26400.0
2007-10-09 13:30:00,44.82,44.83,44.8,44.83,16200.0,29.8274,29.834,29.8141,29.834,16200.0
2007-10-09 13:35:00,44.82,44.82,44.79,44.8,9400.0,29.8274,29.8274,29.8074,29.8141,9400.0
2007-10-09 13:40:00,44.8,44.82,44.79,44.79,14600.0,29.8141,29.8274,29.8074,29.8074,14600.0
2007-10-09 13:45:00,44.8,44.92,44.79,44.91,58400.0,29.8141,29.8939,29.8074,29.8873,58400.0
2007-10-09 13:50:00,44.91,44.93,44.89,44.9,21200.0,29.8873,29.9006,29.8739,29.8806,21200.0
2007-10-09 13:55:00,44.9,44.9,44.87,44.87,9600.0,29.8806,29.8806,29.8606,29.8606,9600.0
2007-10-09 14:00:00,44.87,44.92,44.76,44.9,87200.0,29.8606,29.8939,29.7874,29.8806,87200.0
2007-10-09 14:05:00,44.9,44.95,44.9,44.93,57000.0,29.8806,29.9139,29.8806,29.9006,57000.0
2007-10-09 14:10:00,44.93,44.96,44.88,44.95,34500.0,29.9006,29.9205,29.8673,29.9139,34500.0
2007-10-09 14:15:00,44.94,44.94,44.81,44.84,29500.0,29.9072,29.9072,29.8207,29.8407,29500.0
2007-10-09 14:20:00,44.84,44.92,44.84,44.88,51900.0,29.8407,29.8939,29.8407,29.8673,51900.0
2007-10-09 14:25:00,44.88,44.96,44.78,44.96,69500.0,29.8673,29.9205,29.8007,29.9205,69500.0
2007-10-09 14:30:00,44.96,45.02,44.96,45.01,81500.0,29.9205,29.9605,29.9205,29.9538,81500.0
2007-10-09 14:35:00,45.01,45.04,45.01,45.03,58200.0,29.9538,29.9738,29.9538,29.9671,58200.0
2007-10-09 14:40:00,45.04,45.05,45.01,45.05,29600.0,29.9738,29.9804,29.9538,29.9804,29600.0
2007-10-09 14:45:00,45.05,45.05,44.99,45.02,65100.0,29.9804,29.9804,29.9405,29.9605,65100.0
2007-10-09 14:50:00,45.01,45.05,45.01,45.03,33100.0,29.9538,29.9804,29.9538,29.9671,33100.0
2007-10-09 14:55:00,45.02,45.04,44.98,45.03,42200.0,29.9605,29.9738,29.9338,29.9671,42200.0
2007-10-09 15:00:00,45.03,45.04,45.0,45.01,58900.0,29.9671,29.9738,29.9472,29.9538,58900.0
2007-10-09 15:05:00,45.02,45.07,44.99,45.06,123100.0,29.9605,29.9937,29.9405,29.9871,123100.0
2007-10-09 15:10:00,45.06,45.14,45.06,45.07,50200.0,29.9871,30.0403,29.9871,29.9937,50200.0
2007-10-09 15:15:00,45.1,45.22,45.08,45.16,89300.0,30.0137,30.0936,30.0004,30.0536,89300.0
2007-10-09 15:20:00,45.16,45.16,45.09,45.1,65200.0,30.0536,30.0536,30.007,30.0137,65200.0
2007-10-09 15:25:00,45.1,45.1,45.09,45.1,33400.0,30.0137,30.0137,30.007,30.0137,33400.0
2007-10-09 15:30:00,45.1,45.1,45.06,45.08,59500.0,30.0137,30.0137,29.9871,30.0004,59500.0
2007-10-09 15:35:00,45.08,45.09,45.06,45.08,215900.0,30.0004,30.007,29.9871,30.0004,215900.0
2007-10-09 15:40:00,45.08,45.15,45.01,45.02,159400.0,30.0004,30.047,29.9538,29.9605,159400.0
2007-10-09 15:45:00,45.01,45.02,44.99,45.0,190500.0,29.9538,29.9605,29.9405,29.9472,190500.0
2007-10-09 15:50:00,45.0,45.04,44.99,45.02,162800.0,29.9472,29.9738,29.9405,29.9605,162800.0
2007-10-09 15:55:00,45.03,45.09,45.0,45.09,373700.0,29.9671,30.007,29.9472,30.007,373700.0
2007-10-10 09:30:00,44.85,45.0,44.82,44.99,85800.0,29.8473,29.9472,29.8274,29.9405,85800.0
2007-10-10 09:35:00,44.99,45.0,44.95,45.0,77400.0,29.9405,29.9472,29.9139,29.9472,77400.0
2007-10-10 09:40:00,45.0,45.0,44.96,44.99,44600.0,29.9472,29.9472,29.9205,29.9405,44600.0
2007-10-10 09:45:00,44.99,45.07,44.98,45.02,37600.0,29.9405,29.9937,29.9338,29.9605,37600.0
2007-10-10 09:50:00,45.01,45.08,45.01,45.04,47000.0,29.9538,30.0004,29.9538,29.9738,47000.0
2007-10-10 09:55:00,45.05,45.07,45.01,45.05,74600.0,29.9804,29.9937,29.9538,29.9804,74600.0
2007-10-10 10:00:00,45.04,45.06,44.97,44.98,36700.0,29.9738,29.9871,29.9272,29.9338,36700.0
2007-10-10 10:05:00,44.98,45.01,44.95,45.01,38400.0,29.9338,29.9538,29.9139,29.9538,38400.0
2007-10-10 10:10:00,45.01,45.02,44.97,45.0,24600.0,29.9538,29.9605,29.9272,29.9472,24600.0
2007-10-10 10:15:00,45.0,45.06,45.0,45.06,42100.0,29.9472,29.9871,29.9472,29.9871,42100.0
2007-10-10 10:20:00,45.06,45.12,45.05,45.07,43900.0,29.9871,30.027,29.9804,29.9937,43900.0
2007-10-10 10:25:00,45.08,45.1,45.06,45.08,33300.0,30.0004,30.0137,29.9871,30.0004,33300.0
2007-10-10 10:30:00,45.09,45.11,45.07,45.09,23200.0,30.007,30.0204,29.9937,30.007,23200.0
2007-10-10 10:35:00,45.08,45.09,45.01,45.01,25700.0,30.0004,30.007,29.9538,29.9538,25700.0
2007-10-10 10:40:00,45.0,45.05,44.98,44.99,18000.0,29.9472,29.9804,29.9338,29.9405,18000.0
2007-10-10 10:45:00,44.99,45.05,44.96,45.04,22800.0,29.9405,29.9804,29.9205,29.9738,22800.0
2007-10-10 10:50:00,45.05,45.08,45.04,45.06,17000.0,29.9804,30.0004,29.9738,29.9871,17000.0
2007-10-10 10:55:00,45.06,45.1,45.04,45.08,35800.0,29.9871,30.0137,29.9738,30.0004,35800.0
2007-10-10 11:00:00,45.1,45.13,45.05,45.06,28700.0,30.0137,30.0337,29.9804,29.9871,28700.0
2007-10-10 11:05:00,45.05,45.08,45.01,45.04,33200.0,29.9804,30.0004,29.9538,29.9738,33200.0
2007-10-10 11:10:00,45.05,45.08,45.04,45.07,15500.0,29.9804,30.0004,29.9738,29.9937,15500.0
2007-10-10 11:15:00,45.07,45.1,45.07,45.08,154200.0,29.9937,30.0137,29.9937,30.0004,154200.0
2007-10-10 11:20:00,45.09,45.12,45.08,45.1,38500.0,30.007,30.027,30.0004,30.0137,38500.0
2007-10-10 11:25:00,45.11,45.11,45.06,45.08,53800.0,30.0204,30.0204,29.9871,30.0004,53800.0
2007-10-10 11:30:00,45.08,45.14,45.06,45.1,48600.0,30.0004,30.0403,29.9871,30.0137,48600.0
2007-10-10 11:35:00,45.1,45.13,45.09,45.11,39700.0,30.0137,30.0337,30.007,30.0204,39700.0
2007-10-10 11:40:00,45.11,45.13,45.1,45.12,18900.0,30.0204,30.0337,30.0137,30.027,18900.0
2007-10-10 11:45:00,45.12,45.13,45.09,45.09,29400.0,30.027,30.0337,30.007,30.007,29400.0
2007-10-10 11:50:00,45.1,45.1,45.02,45.03,57200.0,30.0137,30.0137,29.9605,29.9671,57200.0
2007-10-10 11:55:00,45.03,45.07,45.03,45.05,39800.0,29.9671,29.9937,29.9671,29.9804,39800.0
2007-10-10 12:00:00,45.05,45.11,45.05,45.1,37000.0,29.9804,30.0204,29.9804,30.0137,37000.0
2007-10-10 12:05:00,45.1,45.1,45.05,45.06,42500.0,30.0137,30.0137,29.9804,29.9871,42500.0
2007-10-10 12:10:00,45.06,45.06,45.03,45.03,40100.0,29.9871,29.9871,29.9671,29.9671,40100.0
2007-10-10 12:15:00,45.04,45.04,45.0,45.03,54500.0,29.9738,29.9738,29.9472,29.9671,54500.0
2007-10-10 12:20:00,45.03,45.04,45.02,45.03,61800.0,29.9671,29.9738,29.9605,29.9671,61800.0
2007-10-10 12:25:00,45.04,45.04,45.02,45.03,33400.0,29.9738,29.9738,29.9605,29.9671,33400.0
2007-10-10 12:30:00,45.03,45.03,44.99,44.99,25400.0,29.9671,29.9671,29.9405,29.9405,25400.0
2007-10-10 12:35:00,45.0,45.03,44.98,45.01,23400.0,29.9472,29.9671,29.9338,29.9538,23400.0
2007-10-10 12:40:00,45.01,45.03,44.98,45.03,19800.0,29.9538,29.9671,29.9338,29.9671,19800.0
2007-10-10 12:45:00,45.04,45.04,44.98,44.99,25900.0,29.9738,29.9738,29.9338,29.9405,25900.0
2007-10-10 12:50:00,44.99,45.0,44.89,44.95,32600.0,29.9405,29.9472,29.8739,29.9139,32600.0
2007-10-10 12:55:00,44.95,45.0,44.93,44.93,18700.0,29.9139,29.9472,29.9006,29.9006,18700.0
2007-10-10 13:00:00,44.93,44.93,44.85,44.89,41200.0,29.9006,29.9006,29.8473,29.8739,41200.0
2007-10-10 13:05:00,44.88,44.88,44.8,44.8,17300.0,29.8673,29.8673,29.8141,29.8141,17300.0
2007-10-10 13:10:00,44.8,44.85,44.78,44.79,25400.0,29.8141,29.8473,29.8007,29.8074,25400.0
2007-10-10 13:15:00,44.78,44.86,44.78,44.81,23200.0,29.8007,29.854,29.8007,29.8207,23200.0
2007-10-10 13:20:00,44.8,44.83,44.76,44.76,24400.0,29.8141,29.834,29.7874,29.7874,24400.0
2007-10-10 13:25:00,44.76,44.77,44.72,44.72,15000.0,29.7874,29.7941,29.7608,29.7608,15000.0
2007-10-10 13:30:00,44.73,44.78,44.73,44.76,29300.0,29.7675,29.8007,29.7675,29.7874,29300.0
2007-10-10 13:35:00,44.75,44.77,44.73,44.76,29900.0,29.7808,29.7941,29.7675,29.7874,29900.0
2007-10-10 13:40:00,44.75,44.82,44.75,44.8,45400.0,29.7808,29.8274,29.7808,29.8141,45400.0
2007-10-10 13:45:00,44.81,44.81,44.72,44.73,20700.0,29.8207,29.8207,29.7608,29.7675,20700.0
2007-10-10 13:50:00,44.73,44.74,44.66,44.66,30100.0,29.7675,29.7741,29.7209,29.7209,30100.0
2007-10-10 13:55:00,44.66,44.7,44.66,44.69,24400.0,29.7209,29.7475,29.7209,29.7408,24400.0
2007-10-10 14:00:00,44.69,44.69,44.63,44.64,43400.0,29.7408,29.7408,29.7009,29.7076,43400.0
2007-10-10 14:05:00,44.64,44.64,44.56,44.56,45900.0,29.7076,29.7076,29.6543,29.6543,45900.0
2007-10-10 14:10:00,44.55,44.57,44.53,44.53,30300.0,29.6477,29.661,29.6344,29.6344,30300.0
2007-10-10 14:15:00,44.53,44.57,44.52,44.56,33400.0,29.6344,29.661,29.6277,29.6543,33400.0
2007-10-10 14:20:00,44.55,44.58,44.55,44.58,27100.0,29.6477,29.6676,29.6477,29.6676,27100.0
2007-10-10 14:25:00,44.58,44.66,44.56,44.64,22400.0,29.6676,29.7209,29.6543,29.7076,22400.0
2007-10-10 14:30:00,44.64,44.76,44.64,44.75,41500.0,29.7076,29.7874,29.7076,29.7808,41500.0
2007-10-10 14:35:00,44.75,44.77,44.74,44.76,27300.0,29.7808,29.7941,29.7741,29.7874,27300.0
2007-10-10 14:40:00,44.76,44.88,44.74,44.86,43100.0,29.7874,29.8673,29.7741,29.854,43100.0
2007-10-10 14:45:00,44.84,44.84,44.77,44.81,25400.0,29.8407,29.8407,29.7941,29.8207,25400.0
2007-10-10 14:50:00,44.79,44.8,44.75,44.75,33400.0,29.8074,29.8141,29.7808,29.7808,33400.0
2007-10-10 14:55:00,44.76,44.84,44.75,44.79,29000.0,29.7874,29.8407,29.7808,29.8074,29000.0
2007-10-10 15:00:00,44.78,44.94,44.78,44.94,49900.0,29.8007,29.9072,29.8007,29.9072,49900.0
2007-10-10 15:05:00,44.94,44.98,44.89,44.98,56400.0,29.9072,29.9338,29.8739,29.9338,56400.0
2007-10-10 15:10:00,44.98,45.02,44.98,45.01,45200.0,29.9338,29.9605,29.9338,29.9538,45200.0
2007-10-10 15:15:00,45.01,45.04,45.01,45.03,48600.0,29.9538,29.9738,29.9538,29.9671,48600.0
2007-10-10 15:20:00,45.04,45.07,44.96,45.01,109900.0,29.9738,29.9937,29.9205,29.9538,109900.0
2007-10-10 15:25:00,45.01,45.02,44.99,45.0,37500.0,29.9538,29.9605,29.9405,29.9472,37500.0
2007-10-10 15:30:00,45.0,45.02,44.99,45.0,48600.0,29.9472,29.9605,29.9405,29.9472,48600.0
2007-10-10 15:35:00,44.99,44.99,44.92,44.94,43400.0,29.9405,29.9405,29.8939,29.9072,43400.0
2007-10-10 15:40:00,44.94,44.99,44.91,44.97,89200.0,29.9072,29.9405,29.8873,29.9272,89200.0
2007-10-10 15:45:00,44.97,45.02,44.97,44.98,79100.0,29.9272,29.9605,29.9272,29.9338,79100.0
2007-10-10 15:50:00,44.98,44.99,44.94,44.95,57900.0,29.9338,29.9405,29.9072,29.9139,57900.0
2007-10-10 15:55:00,44.95,45.0,44.89,44.91,106600.0,29.9139,29.9472,29.8739,29.8873,106600.0
2007-10-11 09:30:00,45.15,45.4,45.04,45.18,117600.0,30.047,30.2133,29.9738,30.0669,117600.0
2007-10-11 09:35:00,45.18,45.24,45.02,45.17,80800.0,30.0669,30.1069,29.9605,30.0603,80800.0
2007-10-11 09:40:00,45.18,45.5,45.12,45.4,97700.0,30.0669,30.2799,30.027,30.2133,97700.0
2007-10-11 09:45:00,45.41,45.46,45.31,45.37,55900.0,30.22,30.2533,30.1535,30.1934,55900.0
2007-10-11 09:50:00,45.36,45.41,45.26,45.31,48600.0,30.1867,30.22,30.1202,30.1535,48600.0
2007-10-11 09:55:00,45.31,45.48,45.31,45.48,38400.0,30.1535,30.2666,30.1535,30.2666,38400.0
2007-10-11 10:00:00,45.49,45.58,45.48,45.56,61200.0,30.2732,30.3331,30.2666,30.3198,61200.0
2007-10-11 10:05:00,45.55,45.59,45.55,45.58,47100.0,30.3132,30.3398,30.3132,30.3331,47100.0
2007-10-11 10:10:00,45.58,45.62,45.57,45.62,45300.0,30.3331,30.3598,30.3265,30.3598,45300.0
2007-10-11 10:15:00,45.63,45.66,45.61,45.66,48600.0,30.3664,30.3864,30.3531,30.3864,48600.0
2007-10-11 10:20:00,45.66,45.71,45.66,45.7,57300.0,30.3864,30.4196,30.3864,30.413,57300.0
2007-10-11 10:25:00,45.71,45.88,45.62,45.82,127000.0,30.4196,30.5328,30.3598,30.4929,127000.0
2007-10-11 10:30:00,45.83,46.24,45.81,45.97,199500.0,30.4995,30.7724,30.4862,30.5927,199500.0
2007-10-11 10:35:00,45.98,45.98,45.89,45.89,86700.0,30.5993,30.5993,30.5394,30.5394,86700.0
2007-10-11 10:40:00,45.89,46.0,45.89,45.96,110500.0,30.5394,30.6126,30.5394,30.586,110500.0
2007-10-11 10:45:00,45.97,46.04,45.95,45.95,45400.0,30.5927,30.6393,30.5794,30.5794,45400.0
2007-10-11 10:50:00,45.96,46.01,45.94,45.99,45300.0,30.586,30.6193,30.5727,30.606,45300.0
2007-10-11 10:55:00,45.99,46.02,45.93,45.97,32600.0,30.606,30.626,30.5661,30.5927,32600.0
2007-10-11 11:00:00,45.97,45.99,45.93,45.93,35300.0,30.5927,30.606,30.5661,30.5661,35300.0
2007-10-11 11:05:00,45.93,45.96,45.88,45.88,26000.0,30.5661,30.586,30.5328,30.5328,26000.0
2007-10-11 11:10:00,45.88,45.9,45.75,45.76,48300.0,30.5328,30.5461,30.4463,30.4529,48300.0
2007-10-11 11:15:00,45.75,45.77,45.75,45.77,19600.0,30.4463,30.4596,30.4463,30.4596,19600.0
2007-10-11 11:20:00,45.76,45.85,45.76,45.82,30300.0,30.4529,30.5128,30.4529,30.4929,30300.0
2007-10-11 11:25:00,45.81,45.89,45.81,45.89,28600.0,30.4862,30.5394,30.4862,30.5394,28600.0
2007-10-11 11:30:00,45.89,45.9,45.85,45.86,30800.0,30.5394,30.5461,30.5128,30.5195,30800.0
2007-10-11 11:35:00,45.86,45.86,45.75,45.78,30700.0,30.5195,30.5195,30.4463,30.4662,30700.0
2007-10-11 11:40:00,45.78,45.8,45.55,45.66,107700.0,30.4662,30.4795,30.3132,30.3864,107700.0
2007-10-11 11:45:00,45.65,45.7,45.59,45.65,43000.0,30.3797,30.413,30.3398,30.3797,43000.0
2007-10-11 11:50:00,45.65,45.65,45.62,45.62,9100.0,30.3797,30.3797,30.3598,30.3598,9100.0
2007-10-11 11:55:00,45.62,45.63,45.52,45.53,20700.0,30.3598,30.3664,30.2932,30.2999,20700.0
2007-10-11 12:00:00,45.53,45.63,45.53,45.57,19900.0,30.2999,30.3664,30.2999,30.3265,19900.0
2007-10-11 12:05:00,45.57,45.59,45.5,45.5,13500.0,30.3265,30.3398,30.2799,30.2799,13500.0
2007-10-11 12:10:00,45.5,45.51,45.44,45.49,55700.0,30.2799,30.2866,30.24,30.2732,55700.0
2007-10-11 12:15:00,45.49,45.5,45.42,45.49,52100.0,30.2732,30.2799,30.2267,30.2732,52100.0
2007-10-11 12:20:00,45.49,45.51,45.46,45.47,33900.0,30.2732,30.2866,30.2533,30.2599,33900.0
2007-10-11 12:25:00,45.47,45.55,45.46,45.52,32400.0,30.2599,30.3132,30.2533,30.2932,32400.0
2007-10-11 12:30:00,45.55,45.6,45.52,45.56,28500.0,30.3132,30.3464,30.2932,30.3198,28500.0
2007-10-11 12:35:00,45.57,45.59,45.54,45.59,16000.0,30.3265,30.3398,30.3065,30.3398,16000.0
2007-10-11 12:40:00,45.58,45.68,45.58,45.68,15000.0,30.3331,30.3997,30.3331,30.3997,15000.0
2007-10-11 12:45:00,45.67,45.7,45.66,45.68,14900.0,30.393,30.413,30.3864,30.3997,14900.0
2007-10-11 12:50:00,45.66,45.71,45.63,45.63,18400.0,30.3864,30.4196,30.3664,30.3664,18400.0
2007-10-11 12:55:00,45.62,45.69,45.6,45.69,21800.0,30.3598,30.4063,30.3464,30.4063,21800.0
2007-10-11 13:00:00,45.68,45.7,45.67,45.69,11800.0,30.3997,30.413,30.393,30.4063,11800.0
2007-10-11 13:05:00,45.69,45.74,45.69,45.73,9600.0,30.4063,30.4396,30.4063,30.433,9600.0
2007-10-11 13:10:00,45.74,45.8,45.73,45.79,26100.0,30.4396,30.4795,30.433,30.4729,26100.0
2007-10-11 13:15:00,45.78,45.78,45.73,45.74,25200.0,30.4662,30.4662,30.433,30.4396,25200.0
2007-10-11 13:20:00,45.73,45.74,45.7,45.73,13800.0,30.433,30.4396,30.413,30.433,13800.0
2007-10-11 13:25:00,45.72,45.77,45.69,45.77,31000.0,30.4263,30.4596,30.4063,30.4596,31000.0
2007-10-11 13:30:00,45.76,45.77,45.7,45.7,17700.0,30.4529,30.4596,30.413,30.413,17700.0
2007-10-11 13:35:00,45.71,45.73,45.7,45.72,20300.0,30.4196,30.433,30.413,30.4263,20300.0
2007-10-11 13:40:00,45.71,45.73,45.68,45.68,14800.0,30.4196,30.433,30.3997,30.3997,14800.0
2007-10-11 13:45:00,45.69,45.77,45.69,45.74,18800.0,30.4063,30.4596,30.4063,30.4396,18800.0
2007-10-11 13:50:00,45.75,45.76,45.68,45.68,18600.0,30.4463,30.4529,30.3997,30.3997,18600.0
2007-10-11 13:55:00,45.68,45.69,45.58,45.63,29900.0,30.3997,30.4063,30.3331,30.3664,29900.0
2007-10-11 14:00:00,45.62,45.65,45.55,45.55,42500.0,30.3598,30.3797,30.3132,30.3132,42500.0
2007-10-11 14:05:00,45.55,45.58,45.39,45.41,44600.0,30.3132,30.3331,30.2067,30.22,44600.0
2007-10-11 14:10:00,45.41,45.41,45.21,45.26,66900.0,30.22,30.22,30.0869,30.1202,66900.0
2007-10-11 14:15:00,45.25,45.29,45.04,45.07,64800.0,30.1135,30.1401,29.9738,29.9937,64800.0
2007-10-11 14:20:00,45.05,45.2,44.98,45.13,136700.0,29.9804,30.0802,29.9338,30.0337,136700.0
2007-10-11 14:25:00,45.12,45.15,44.8,44.9,96800.0,30.027,30.047,29.8141,29.8806,96800.0
2007-10-11 14:30:00,44.89,45.13,44.7,45.12,100900.0,29.8739,30.0337,29.7475,30.027,100900.0
2007-10-11 14:35:00,45.12,45.13,44.95,45.05,75500.0,30.027,30.0337,29.9139,29.9804,75500.0
2007-10-11 14:40:00,45.05,45.19,45.05,45.19,86800.0,29.9804,30.0736,29.9804,30.0736,86800.0
2007-10-11 14:45:00,45.19,45.27,45.16,45.2,82400.0,30.0736,30.1268,30.0536,30.0802,82400.0
2007-10-11 14:50:00,45.22,45.26,45.09,45.16,65400.0,30.0936,30.1202,30.007,30.0536,65400.0
2007-10-11 14:55:00,45.17,45.18,45.04,45.14,57300.0,30.0603,30.0669,29.9738,30.0403,57300.0
2007-10-11 15:00:00,45.13,45.16,44.94,44.98,73300.0,30.0337,30.0536,29.9072,29.9338,73300.0
2007-10-11 15:05:00,44.97,44.97,44.75,44.85,94500.0,29.9272,29.9272,29.7808,29.8473,94500.0
2007-10-11 15:10:00,44.84,44.93,44.67,44.69,81800.0,29.8407,29.9006,29.7275,29.7408,81800.0
2007-10-11 15:15:00,44.7,44.8,44.69,44.77,87100.0,29.7475,29.8141,29.7408,29.7941,87100.0
2007-10-11 15:20:00,44.77,44.82,44.7,44.75,83100.0,29.7941,29.8274,29.7475,29.7808,83100.0
2007-10-11 15:25:00,44.76,44.81,44.65,44.66,57100.0,29.7874,29.8207,29.7142,29.7209,57100.0
2007-10-11 15:30:00,44.65,44.71,44.55,44.66,69000.0,29.7142,29.7542,29.6477,29.7209,69000.0
2007-10-11 15:35:00,44.67,44.74,44.63,44.73,70400.0,29.7275,29.7741,29.7009,29.7675,70400.0
2007-10-11 15:40:00,44.73,44.88,44.67,44.82,53700.0,29.7675,29.8673,29.7275,29.8274,53700.0
2007-10-11 15:45:00,44.83,44.9,44.81,44.89,55000.0,29.834,29.8806,29.8207,29.8739,55000.0
2007-10-11 15:50:00,44.89,44.92,44.82,44.91,101900.0,29.8739,29.8939,29.8274,29.8873,101900.0
2007-10-11 15:55:00,44.9,44.95,44.84,44.9,82600.0,29.8806,29.9139,29.8407,29.8806,82600.0
2007-10-12 09:30:00,45.14,45.16,44.9,44.91,49300.0,30.0403,30.0536,29.8806,29.8873,49300.0
2007-10-12 09:35:00,44.91,45.08,44.71,45.06,37900.0,29.8873,30.0004,29.7542,29.9871,37900.0
2007-10-12 09:40:00,45.06,45.26,45.06,45.18,34600.0,29.9871,30.1202,29.9871,30.0669,34600.0
2007-10-12 09:45:00,45.18,45.27,45.03,45.09,52600.0,30.0669,30.1268,29.9671,30.007,52600.0
2007-10-12 09:50:00,45.1,45.12,45.05,45.1,32800.0,30.0137,30.027,29.9804,30.0137,32800.0
2007-10-12 09:55:00,45.1,45.28,45.08,45.28,26600.0,30.0137,30.1335,30.0004,30.1335,26600.0
2007-10-12 10:00:00,45.26,45.34,45.13,45.3,47300.0,30.1202,30.1734,30.0337,30.1468,47300.0
2007-10-12 10:05:00,45.29,45.49,45.27,45.48,49500.0,30.1401,30.2732,30.1268,30.2666,49500.0
2007-10-12 10:10:00,45.46,45.53,45.45,45.48,38200.0,30.2533,30.2999,30.2466,30.2666,38200.0
2007-10-12 10:15:00,45.48,45.54,45.46,45.5,31000.0,30.2666,30.3065,30.2533,30.2799,31000.0
2007-10-12 10:20:00,45.49,45.52,45.46,45.5,25000.0,30.2732,30.2932,30.2533,30.2799,25000.0
2007-10-12 10:25:00,45.5,45.52,45.48,45.5,23700.0,30.2799,30.2932,30.2666,30.2799,23700.0
2007-10-12 10:30:00,45.5,45.53,45.46,45.47,26900.0,30.2799,30.2999,30.2533,30.2599,26900.0
2007-10-12 10:35:00,45.46,45.5,45.36,45.39,44200.0,30.2533,30.2799,30.1867,30.2067,44200.0
2007-10-12 10:40:00,45.41,45.41,45.16,45.16,48100.0,30.22,30.22,30.0536,30.0536,48100.0
2007-10-12 10:45:00,45.17,45.17,45.1,45.13,26000.0,30.0603,30.0603,30.0137,30.0337,26000.0
2007-10-12 10:50:00,45.14,45.16,45.07,45.09,56200.0,30.0403,30.0536,29.9937,30.007,56200.0
2007-10-12 10:55:00,45.09,45.12,45.07,45.1,24300.0,30.007,30.027,29.9937,30.0137,24300.0
2007-10-12 11:00:00,45.1,45.21,45.06,45.21,58100.0,30.0137,30.0869,29.9871,30.0869,58100.0
2007-10-12 11:05:00,45.21,45.29,45.2,45.26,27300.0,30.0869,30.1401,30.0802,30.1202,27300.0
2007-10-12 11:10:00,45.27,45.3,45.2,45.29,30900.0,30.1268,30.1468,30.0802,30.1401,30900.0
2007-10-12 11:15:00,45.28,45.34,45.26,45.27,30900.0,30.1335,30.1734,30.1202,30.1268,30900.0
2007-10-12 11:20:00,45.24,45.37,45.22,45.35,42200.0,30.1069,30.1934,30.0936,30.1801,42200.0
2007-10-12 11:25:00,45.35,45.38,45.3,45.33,30200.0,30.1801,30.2,30.1468,30.1668,30200.0
2007-10-12 11:30:00,45.33,45.35,45.19,45.19,46600.0,30.1668,30.1801,30.0736,30.0736,46600.0
2007-10-12 11:35:00,45.19,45.23,45.18,45.22,28200.0,30.0736,30.1002,30.0669,30.0936,28200.0
2007-10-12 11:40:00,45.22,45.23,45.2,45.21,24400.0,30.0936,30.1002,30.0802,30.0869,24400.0
2007-10-12 11:45:00,45.21,45.23,45.2,45.21,28300.0,30.0869,30.1002,30.0802,30.0869,28300.0
2007-10-12 11:50:00,45.21,45.29,45.2,45.28,57700.0,30.0869,30.1401,30.0802,30.1335,57700.0
2007-10-12 11:55:00,45.29,45.32,45.26,45.29,36500.0,30.1401,30.1601,30.1202,30.1401,36500.0
2007-10-12 12:00:00,45.28,45.33,45.27,45.3,32000.0,30.1335,30.1668,30.1268,30.1468,32000.0
2007-10-12 12:05:00,45.3,45.33,45.24,45.32,35500.0,30.1468,30.1668,30.1069,30.1601,35500.0
2007-10-12 12:10:00,45.32,45.4,45.31,45.36,29100.0,30.1601,30.2133,30.1535,30.1867,29100.0
2007-10-12 12:15:00,45.37,45.38,45.29,45.34,56900.0,30.1934,30.2,30.1401,30.1734,56900.0
2007-10-12 12:20:00,45.33,45.53,45.33,45.5,33100.0,30.1668,30.2999,30.1668,30.2799,33100.0
2007-10-12 12:25:00,45.48,45.51,45.46,45.46,19500.0,30.2666,30.2866,30.2533,30.2533,19500.0
2007-10-12 12:30:00,45.43,45.43,45.32,45.33,39700.0,30.2333,30.2333,30.1601,30.1668,39700.0
2007-10-12 12:35:00,45.32,45.36,45.32,45.32,21400.0,30.1601,30.1867,30.1601,30.1601,21400.0
2007-10-12 12:40:00,45.34,45.36,45.31,45.31,43000.0,30.1734,30.1867,30.1535,30.1535,43000.0
2007-10-12 12:45:00,45.31,45.38,45.31,45.32,22700.0,30.1535,30.2,30.1535,30.1601,22700.0
2007-10-12 12:50:00,45.32,45.43,45.31,45.43,9600.0,30.1601,30.2333,30.1535,30.2333,9600.0
2007-10-12 12:55:00,45.42,45.43,45.32,45.38,12300.0,30.2267,30.2333,30.1601,30.2,12300.0
2007-10-12 13:00:00,45.38,45.39,45.3,45.38,34300.0,30.2,30.2067,30.1468,30.2,34300.0
2007-10-12 13:05:00,45.38,45.38,45.31,45.34,39000.0,30.2,30.2,30.1535,30.1734,39000.0
2007-10-12 13:10:00,45.35,45.38,45.29,45.33,44800.0,30.1801,30.2,30.1401,30.1668,44800.0
2007-10-12 13:15:00,45.33,45.37,45.31,45.32,15500.0,30.1668,30.1934,30.1535,30.1601,15500.0
2007-10-12 13:20:00,45.31,45.4,45.3,45.37,117000.0,30.1535,30.2133,30.1468,30.1934,117000.0
2007-10-12 13:25:00,45.37,45.39,45.31,45.38,16300.0,30.1934,30.2067,30.1535,30.2,16300.0
2007-10-12 13:30:00,45.38,45.4,45.35,45.37,5000.0,30.2,30.2133,30.1801,30.1934,5000.0
2007-10-12 13:35:00,45.37,45.46,45.36,45.46,8500.0,30.1934,30.2533,30.1867,30.2533,8500.0
2007-10-12 13:40:00,45.46,45.5,45.43,45.5,23200.0,30.2533,30.2799,30.2333,30.2799,23200.0
2007-10-12 13:45:00,45.5,45.54,45.48,45.51,17800.0,30.2799,30.3065,30.2666,30.2866,17800.0
2007-10-12 13:50:00,45.51,45.51,45.44,45.48,19200.0,30.2866,30.2866,30.24,30.2666,19200.0
2007-10-12 13:55:00,45.49,45.5,45.44,45.5,16000.0,30.2732,30.2799,30.24,30.2799,16000.0
2007-10-12 14:00:00,45.49,45.58,45.48,45.57,34400.0,30.2732,30.3331,30.2666,30.3265,34400.0
2007-10-12 14:05:00,45.57,45.57,45.45,45.45,33500.0,30.3265,30.3265,30.2466,30.2466,33500.0
2007-10-12 14:10:00,45.45,45.51,45.45,45.5,15800.0,30.2466,30.2866,30.2466,30.2799,15800.0
2007-10-12 14:15:00,45.48,45.59,45.45,45.59,34600.0,30.2666,30.3398,30.2466,30.3398,34600.0
2007-10-12 14:20:00,45.6,45.61,45.46,45.51,45000.0,30.3464,30.3531,30.2533,30.2866,45000.0
2007-10-12 14:25:00,45.51,45.56,45.5,45.54,34800.0,30.2866,30.3198,30.2799,30.3065,34800.0
2007-10-12 14:30:00,45.54,45.68,45.53,45.68,56300.0,30.3065,30.3997,30.2999,30.3997,56300.0
2007-10-12 14:35:00,45.67,45.77,45.65,45.69,122400.0,30.393,30.4596,30.3797,30.4063,122400.0
2007-10-12 14:40:00,45.69,45.7,45.6,45.64,22200.0,30.4063,30.413,30.3464,30.3731,22200.0
2007-10-12 14:45:00,45.63,45.69,45.58,45.59,58500.0,30.3664,30.4063,30.3331,30.3398,58500.0
2007-10-12 14:50:00,45.6,45.63,45.59,45.6,33300.0,30.3464,30.3664,30.3398,30.3464,33300.0
2007-10-12 14:55:00,45.61,45.61,45.53,45.54,38000.0,30.3531,30.3531,30.2999,30.3065,38000.0
2007-10-12 15:00:00,45.54,45.55,45.43,45.47,66200.0,30.3065,30.3132,30.2333,30.2599,66200.0
2007-10-12 15:05:00,45.48,45.62,45.47,45.6,60400.0,30.2666,30.3598,30.2599,30.3464,60400.0
2007-10-12 15:10:00,45.61,45.63,45.6,45.6,30200.0,30.3531,30.3664,30.3464,30.3464,30200.0
2007-10-12 15:15:00,45.6,45.63,45.57,45.59,40700.0,30.3464,30.3664,30.3265,30.3398,40700.0
2007-10-12 15:20:00,45.59,45.59,45.49,45.5,61800.0,30.3398,30.3398,30.2732,30.2799,61800.0
2007-10-12 15:25:00,45.5,45.53,45.47,45.47,68200.0,30.2799,30.2999,30.2599,30.2599,68200.0
2007-10-12 15:30:00,45.47,45.58,45.47,45.52,47200.0,30.2599,30.3331,30.2599,30.2932,47200.0
2007-10-12 15:35:00,45.52,45.63,45.51,45.63,78900.0,30.2932,30.3664,30.2866,30.3664,78900.0
2007-10-12 15:40:00,45.63,45.63,45.58,45.58,55800.0,30.3664,30.3664,30.3331,30.3331,55800.0
2007-10-12 15:45:00,45.57,45.59,45.54,45.54,60800.0,30.3265,30.3398,30.3065,30.3065,60800.0
2007-10-12 15:50:00,45.54,45.56,45.51,45.55,155500.0,30.3065,30.3198,30.2866,30.3132,155500.0
2007-10-12 15:55:00,45.56,45.66,45.53,45.65,166600.0,30.3198,30.3864,30.2999,30.3797,166600.0
2007-10-15 09:30:00,45.62,45.66,45.2,45.2,69700.0,30.3598,30.3864,30.0802,30.0802,69700.0
2007-10-15 09:35:00,45.24,45.32,45.15,45.24,30600.0,30.1069,30.1601,30.047,30.1069,30600.0
2007-10-15 09:40:00,45.25,45.3,45.24,45.28,25200.0,30.1135,30.1468,30.1069,30.1335,25200.0
2007-10-15 09:45:00,45.27,45.58,45.25,45.37,130000.0,30.1268,30.3331,30.1135,30.1934,130000.0
2007-10-15 09:50:00,45.37,45.41,45.17,45.22,106400.0,30.1934,30.22,30.0603,30.0936,106400.0
2007-10-15 09:55:00,45.23,45.27,45.17,45.19,29000.0,30.1002,30.1268,30.0603,30.0736,29000.0
2007-10-15 10:00:00,45.19,45.2,45.04,45.04,38300.0,30.0736,30.0802,29.9738,29.9738,38300.0
2007-10-15 10:05:00,45.04,45.05,44.97,45.02,46900.0,29.9738,29.9804,29.9272,29.9605,46900.0
2007-10-15 10:10:00,45.03,45.12,44.98,45.12,51700.0,29.9671,30.027,29.9338,30.027,51700.0
2007-10-15 10:15:00,45.12,45.12,45.01,45.01,50200.0,30.027,30.027,29.9538,29.9538,50200.0
2007-10-15 10:20:00,45.01,45.07,45.0,45.01,34200.0,29.9538,29.9937,29.9472,29.9538,34200.0
2007-10-15 10:25:00,45.02,45.03,44.86,44.86,49000.0,29.9605,29.9671,29.854,29.854,49000.0
2007-10-15 10:30:00,44.87,45.01,44.87,44.99,44600.0,29.8606,29.9538,29.8606,29.9405,44600.0
2007-10-15 10:35:00,44.99,45.01,44.86,44.89,93400.0,29.9405,29.9538,29.854,29.8739,93400.0
2007-10-15 10:40:00,44.89,44.94,44.74,44.8,78400.0,29.8739,29.9072,29.7741,29.8141,78400.0
2007-10-15 10:45:00,44.82,44.86,44.77,44.77,26000.0,29.8274,29.854,29.7941,29.7941,26000.0
2007-10-15 10:50:00,44.78,44.79,44.62,44.69,62600.0,29.8007,29.8074,29.6943,29.7408,62600.0
2007-10-15 10:55:00,44.7,44.73,44.67,44.68,30100.0,29.7475,29.7675,29.7275,29.7342,30100.0
2007-10-15 11:00:00,44.69,44.69,44.57,44.61,30500.0,29.7408,29.7408,29.661,29.6876,30500.0
2007-10-15 11:05:00,44.61,44.62,44.52,44.61,40500.0,29.6876,29.6943,29.6277,29.6876,40500.0
2007-10-15 11:10:00,44.6,44.61,44.52,44.57,36500.0,29.681,29.6876,29.6277,29.661,36500.0
2007-10-15 11:15:00,44.59,44.62,44.55,44.59,31100.0,29.6743,29.6943,29.6477,29.6743,31100.0
2007-10-15 11:20:00,44.58,44.59,44.4,44.45,98100.0,29.6676,29.6743,29.5479,29.5811,98100.0
2007-10-15 11:25:00,44.44,44.47,44.25,44.28,108900.0,29.5745,29.5944,29.448,29.468,108900.0
2007-10-15 11:30:00,44.28,44.36,44.26,44.33,51000.0,29.468,29.5212,29.4547,29.5013,51000.0
2007-10-15 11:35:00,44.34,44.43,44.33,44.43,57400.0,29.5079,29.5678,29.5013,29.5678,57400.0
2007-10-15 11:40:00,44.42,44.42,44.33,44.38,56700.0,29.5612,29.5612,29.5013,29.5345,56700.0
2007-10-15 11:45:00,44.38,44.38,44.26,44.28,24600.0,29.5345,29.5345,29.4547,29.468,24600.0
2007-10-15 11:50:00,44.27,44.33,44.27,44.31,32600.0,29.4613,29.5013,29.4613,29.488,32600.0
2007-10-15 11:55:00,44.3,44.38,44.3,44.35,34900.0,29.4813,29.5345,29.4813,29.5146,34900.0
2007-10-15 12:00:00,44.35,44.36,44.25,44.35,58400.0,29.5146,29.5212,29.448,29.5146,58400.0
2007-10-15 12:05:00,44.36,44.36,44.28,44.32,52300.0,29.5212,29.5212,29.468,29.4946,52300.0
2007-10-15 12:10:00,44.33,44.37,44.28,44.35,32100.0,29.5013,29.5279,29.468,29.5146,32100.0
2007-10-15 12:15:00,44.36,44.36,44.27,44.28,14000.0,29.5212,29.5212,29.4613,29.468,14000.0
2007-10-15 12:20:00,44.28,44.3,44.2,44.22,36500.0,29.468,29.4813,29.4148,29.4281,36500.0
2007-10-15 12:25:00,44.22,44.23,44.15,44.17,42300.0,29.4281,29.4347,29.3815,29.3948,42300.0
2007-10-15 12:30:00,44.17,44.17,44.11,44.16,36000.0,29.3948,29.3948,29.3549,29.3881,36000.0
2007-10-15 12:35:00,44.15,44.22,44.13,44.2,39500.0,29.3815,29.4281,29.3682,29.4148,39500.0
2007-10-15 12:40:00,44.2,44.21,44.12,44.15,34800.0,29.4148,29.4214,29.3615,29.3815,34800.0
2007-10-15 12:45:00,44.16,44.16,44.07,44.1,52600.0,29.3881,29.3881,29.3282,29.3482,52600.0
2007-10-15 12:50:00,44.1,44.1,44.03,44.05,38900.0,29.3482,29.3482,29.3016,29.3149,38900.0
2007-10-15 12:55:00,44.04,44.08,43.98,43.99,27900.0,29.3083,29.3349,29.2683,29.275,27900.0
2007-10-15 13:00:00,43.98,43.99,43.85,43.87,99200.0,29.2683,29.275,29.1818,29.1951,99200.0
2007-10-15 13:05:00,43.88,43.91,43.85,43.9,41400.0,29.2018,29.2218,29.1818,29.2151,41400.0
2007-10-15 13:10:00,43.9,43.96,43.9,43.93,45600.0,29.2151,29.255,29.2151,29.2351,45600.0
2007-10-15 13:15:00,43.92,44.03,43.92,44.01,54100.0,29.2284,29.3016,29.2284,29.2883,54100.0
2007-10-15 13:20:00,44.02,44.08,44.0,44.01,31400.0,29.295,29.3349,29.2817,29.2883,31400.0
2007-10-15 13:25:00,44.01,44.11,44.01,44.11,19400.0,29.2883,29.3549,29.2883,29.3549,19400.0
2007-10-15 13:30:00,44.12,44.15,44.07,44.07,31800.0,29.3615,29.3815,29.3282,29.3282,31800.0
2007-10-15 13:35:00,44.08,44.08,44.01,44.02,26600.0,29.3349,29.3349,29.2883,29.295,26600.0
2007-10-15 13:40:00,44.01,44.04,43.98,44.0,43700.0,29.2883,29.3083,29.2683,29.2817,43700.0
2007-10-15 13:45:00,43.99,44.04,43.98,44.01,42900.0,29.275,29.3083,29.2683,29.2883,42900.0
2007-10-15 13:50:00,44.0,44.15,44.0,44.12,82300.0,29.2817,29.3815,29.2817,29.3615,82300.0
2007-10-15 13:55:00,44.11,44.23,44.1,44.21,55900.0,29.3549,29.4347,29.3482,29.4214,55900.0
2007-10-15 14:00:00,44.23,44.23,44.14,44.14,90900.0,29.4347,29.4347,29.3748,29.3748,90900.0
2007-10-15 14:05:00,44.14,44.15,44.06,44.06,38100.0,29.3748,29.3815,29.3216,29.3216,38100.0
2007-10-15 14:10:00,44.06,44.12,44.02,44.04,46800.0,29.3216,29.3615,29.295,29.3083,46800.0
2007-10-15 14:15:00,44.05,44.09,43.93,43.94,88600.0,29.3149,29.3416,29.2351,29.2417,88600.0
2007-10-15 14:20:00,43.94,43.96,43.9,43.94,68600.0,29.2417,29.255,29.2151,29.2417,68600.0
2007-10-15 14:25:00,43.94,44.04,43.88,44.02,57000.0,29.2417,29.3083,29.2018,29.295,57000.0
2007-10-15 14:30:00,44.02,44.07,44.01,44.07,42100.0,29.295,29.3282,29.2883,29.3282,42100.0
2007-10-15 14:35:00,44.07,44.22,44.05,44.21,79300.0,29.3282,29.4281,29.3149,29.4214,79300.0
2007-10-15 14:40:00,44.22,44.24,44.2,44.22,21100.0,29.4281,29.4414,29.4148,29.4281,21100.0
2007-10-15 14:45:00,44.23,44.23,44.11,44.11,38500.0,29.4347,29.4347,29.3549,29.3549,38500.0
2007-10-15 14:50:00,44.11,44.14,44.06,44.07,23500.0,29.3549,29.3748,29.3216,29.3282,23500.0
2007-10-15 14:55:00,44.08,44.09,44.02,44.09,30900.0,29.3349,29.3416,29.295,29.3416,30900.0
2007-10-15 15:00:00,44.08,44.22,44.03,44.21,81500.0,29.3349,29.4281,29.3016,29.4214,81500.0
2007-10-15 15:05:00,44.21,44.22,44.1,44.14,43600.0,29.4214,29.4281,29.3482,29.3748,43600.0
2007-10-15 15:10:00,44.13,44.15,43.98,44.03,49100.0,29.3682,29.3815,29.2683,29.3016,49100.0
2007-10-15 15:15:00,44.04,44.06,43.96,44.05,53900.0,29.3083,29.3216,29.255,29.3149,53900.0
2007-10-15 15:20:00,44.05,44.1,43.87,43.88,61700.0,29.3149,29.3482,29.1951,29.2018,61700.0
2007-10-15 15:25:00,43.87,43.94,43.83,43.94,60200.0,29.1951,29.2417,29.1685,29.2417,60200.0
2007-10-15 15:30:00,43.94,44.04,43.93,43.98,100400.0,29.2417,29.3083,29.2351,29.2683,100400.0
2007-10-15 15:35:00,44.0,44.17,43.94,44.16,124200.0,29.2817,29.3948,29.2417,29.3881,124200.0
2007-10-15 15:40:00,44.17,44.28,44.09,44.26,131400.0,29.3948,29.468,29.3416,29.4547,131400.0
2007-10-15 15:45:00,44.27,44.32,44.22,44.26,158900.0,29.4613,29.4946,29.4281,29.4547,158900.0
2007-10-15 15:50:00,44.26,44.31,44.21,44.3,197400.0,29.4547,29.488,29.4214,29.4813,197400.0
2007-10-15 15:55:00,44.3,44.37,44.2,44.21,295300.0,29.4813,29.5279,29.4148,29.4214,295300.0
2007-10-16 09:30:00,44.56,45.16,44.42,44.94,224300.0,29.6543,30.0536,29.5612,29.9072,224300.0
2007-10-16 09:35:00,44.94,44.97,44.3,44.4,152900.0,29.9072,29.9272,29.4813,29.5479,152900.0
2007-10-16 09:40:00,44.44,44.68,44.35,44.44,240600.0,29.5745,29.7342,29.5146,29.5745,240600.0
2007-10-16 09:45:00,44.46,44.46,44.08,44.18,84600.0,29.5878,29.5878,29.3349,29.4014,84600.0
2007-10-16 09:50:00,44.18,44.28,44.05,44.11,90300.0,29.4014,29.468,29.3149,29.3549,90300.0
2007-10-16 09:55:00,44.12,44.22,44.1,44.13,32000.0,29.3615,29.4281,29.3482,29.3682,32000.0
2007-10-16 10:00:00,44.11,44.21,43.97,44.2,78500.0,29.3549,29.4214,29.2617,29.4148,78500.0
2007-10-16 10:05:00,44.18,44.32,44.15,44.24,195400.0,29.4014,29.4946,29.3815,29.4414,195400.0
2007-10-16 10:10:00,44.24,44.28,44.21,44.23,150000.0,29.4414,29.468,29.4214,29.4347,150000.0
2007-10-16 10:15:00,44.23,44.44,44.12,44.39,165700.0,29.4347,29.5745,29.3615,29.5412,165700.0
2007-10-16 10:20:00,44.4,44.57,44.4,44.53,80200.0,29.5479,29.661,29.5479,29.6344,80200.0
2007-10-16 10:25:00,44.53,44.62,44.49,44.59,79400.0,29.6344,29.6943,29.6077,29.6743,79400.0
2007-10-16 10:30:00,44.59,44.9,44.59,44.8,100800.0,29.6743,29.8806,29.6743,29.8141,100800.0
2007-10-16 10:35:00,44.82,44.84,44.58,44.59,44600.0,29.8274,29.8407,29.6676,29.6743,44600.0
2007-10-16 10:40:00,44.59,44.64,44.42,44.47,47600.0,29.6743,29.7076,29.5612,29.5944,47600.0
2007-10-16 10:45:00,44.46,44.7,44.46,44.69,38700.0,29.5878,29.7475,29.5878,29.7408,38700.0
2007-10-16 10:50:00,44.69,44.75,44.67,44.72,67900.0,29.7408,29.7808,29.7275,29.7608,67900.0
2007-10-16 10:55:00,44.73,44.9,44.73,44.87,48500.0,29.7675,29.8806,29.7675,29.8606,48500.0
2007-10-16 11:00:00,44.87,45.11,44.84,45.08,134600.0,29.8606,30.0204,29.8407,30.0004,134600.0
2007-10-16 11:05:00,45.08,45.11,44.92,45.01,123000.0,30.0004,30.0204,29.8939,29.9538,123000.0
2007-10-16 11:10:00,45.0,45.15,44.98,45.14,93300.0,29.9472,30.047,29.9338,30.0403,93300.0
2007-10-16 11:15:00,45.14,45.25,45.14,45.16,105800.0,30.0403,30.1135,30.0403,30.0536,105800.0
2007-10-16 11:20:00,45.18,45.28,45.06,45.22,84000.0,30.0669,30.1335,29.9871,30.0936,84000.0
2007-10-16 11:25:00,45.22,45.48,45.22,45.47,106600.0,30.0936,30.2666,30.0936,30.2599,106600.0
2007-10-16 11:30:00,45.48,45.57,45.44,45.53,136500.0,30.2666,30.3265,30.24,30.2999,136500.0
2007-10-16 11:35:00,45.53,45.59,45.47,45.56,133700.0,30.2999,30.3398,30.2599,30.3198,133700.0
2007-10-16 11:40:00,45.54,45.56,45.4,45.41,91800.0,30.3065,30.3198,30.2133,30.22,91800.0
2007-10-16 11:45:00,45.41,45.45,45.33,45.38,51600.0,30.22,30.2466,30.1668,30.2,51600.0
2007-10-16 11:50:00,45.38,45.38,45.11,45.13,78100.0,30.2,30.2,30.0204,30.0337,78100.0
2007-10-16 11:55:00,45.15,45.17,45.03,45.03,40800.0,30.047,30.0603,29.9671,29.9671,40800.0
2007-10-16 12:00:00,45.03,45.05,44.98,45.05,38700.0,29.9671,29.9804,29.9338,29.9804,38700.0
2007-10-16 12:05:00,45.04,45.2,45.03,45.18,72800.0,29.9738,30.0802,29.9671,30.0669,72800.0
2007-10-16 12:10:00,45.18,45.19,45.05,45.06,77000.0,30.0669,30.0736,29.9804,29.9871,77000.0
2007-10-16 12:15:00,45.06,45.15,45.04,45.13,50600.0,29.9871,30.047,29.9738,30.0337,50600.0
2007-10-16 12:20:00,45.14,45.14,45.05,45.08,24600.0,30.0403,30.0403,29.9804,30.0004,24600.0
2007-10-16 12:25:00,45.08,45.08,44.99,45.0,127300.0,30.0004,30.0004,29.9405,29.9472,127300.0
2007-10-16 12:30:00,45.0,45.01,44.9,44.95,38300.0,29.9472,29.9538,29.8806,29.9139,38300.0
2007-10-16 12:35:00,44.94,44.94,44.85,44.89,43000.0,29.9072,29.9072,29.8473,29.8739,43000.0
2007-10-16 12:40:00,44.89,44.94,44.89,44.92,28400.0,29.8739,29.9072,29.8739,29.8939,28400.0
2007-10-16 12:45:00,44.91,44.94,44.85,44.88,27200.0,29.8873,29.9072,29.8473,29.8673,27200.0
2007-10-16 12:50:00,44.88,44.92,44.87,44.91,33600.0,29.8673,29.8939,29.8606,29.8873,33600.0
2007-10-16 12:55:00,44.92,44.94,44.84,44.86,25900.0,29.8939,29.9072,29.8407,29.854,25900.0
2007-10-16 13:00:00,44.85,44.85,44.66,44.69,42700.0,29.8473,29.8473,29.7209,29.7408,42700.0
2007-10-16 13:05:00,44.69,44.75,44.62,44.64,27600.0,29.7408,29.7808,29.6943,29.7076,27600.0
2007-10-16 13:10:00,44.65,44.66,44.59,44.61,22500.0,29.7142,29.7209,29.6743,29.6876,22500.0
2007-10-16 13:15:00,44.62,44.67,44.57,44.65,28400.0,29.6943,29.7275,29.661,29.7142,28400.0
2007-10-16 13:20:00,44.65,44.68,44.64,44.65,39900.0,29.7142,29.7342,29.7076,29.7142,39900.0
2007-10-16 13:25:00,44.65,44.67,44.63,44.64,45600.0,29.7142,29.7275,29.7009,29.7076,45600.0
2007-10-16 13:30:00,44.64,44.72,44.61,44.71,38900.0,29.7076,29.7608,29.6876,29.7542,38900.0
2007-10-16 13:35:00,44.71,44.76,44.66,44.66,54200.0,29.7542,29.7874,29.7209,29.7209,54200.0
2007-10-16 13:40:00,44.66,44.73,44.61,44.7,28600.0,29.7209,29.7675,29.6876,29.7475,28600.0
2007-10-16 13:45:00,44.68,44.72,44.59,44.65,38300.0,29.7342,29.7608,29.6743,29.7142,38300.0
2007-10-16 13:50:00,44.64,44.69,44.63,44.64,27500.0,29.7076,29.7408,29.7009,29.7076,27500.0
2007-10-16 13:55:00,44.64,44.7,44.64,44.66,33000.0,29.7076,29.7475,29.7076,29.7209,33000.0
2007-10-16 14:00:00,44.65,44.72,44.62,44.71,37900.0,29.7142,29.7608,29.6943,29.7542,37900.0
2007-10-16 14:05:00,44.72,44.72,44.6,44.66,35000.0,29.7608,29.7608,29.681,29.7209,35000.0
2007-10-16 14:10:00,44.67,44.76,44.65,44.69,43900.0,29.7275,29.7874,29.7142,29.7408,43900.0
2007-10-16 14:15:00,44.72,44.75,44.65,44.68,30900.0,29.7608,29.7808,29.7142,29.7342,30900.0
2007-10-16 14:20:00,44.67,44.67,44.62,44.62,21800.0,29.7275,29.7275,29.6943,29.6943,21800.0
2007-10-16 14:25:00,44.61,44.65,44.55,44.55,24700.0,29.6876,29.7142,29.6477,29.6477,24700.0
2007-10-16 14:30:00,44.55,44.67,44.55,44.64,76200.0,29.6477,29.7275,29.6477,29.7076,76200.0
2007-10-16 14:35:00,44.64,44.68,44.63,44.67,68500.0,29.7076,29.7342,29.7009,29.7275,68500.0
2007-10-16 14:40:00,44.67,44.7,44.63,44.66,38800.0,29.7275,29.7475,29.7009,29.7209,38800.0
2007-10-16 14:45:00,44.66,44.75,44.66,44.69,48200.0,29.7209,29.7808,29.7209,29.7408,48200.0
2007-10-16 14:50:00,44.7,44.71,44.63,44.65,38100.0,29.7475,29.7542,29.7009,29.7142,38100.0
2007-10-16 14:55:00,44.65,44.68,44.61,44.66,43700.0,29.7142,29.7342,29.6876,29.7209,43700.0
2007-10-16 15:00:00,44.66,44.73,44.66,44.66,39000.0,29.7209,29.7675,29.7209,29.7209,39000.0
2007-10-16 15:05:00,44.65,44.66,44.5,44.55,49700.0,29.7142,29.7209,29.6144,29.6477,49700.0
2007-10-16 15:10:00,44.55,44.6,44.5,44.52,54300.0,29.6477,29.681,29.6144,29.6277,54300.0
2007-10-16 15:15:00,44.51,44.53,44.4,44.48,64400.0,29.6211,29.6344,29.5479,29.6011,64400.0
2007-10-16 15:20:00,44.48,44.48,44.38,44.39,67900.0,29.6011,29.6011,29.5345,29.5412,67900.0
2007-10-16 15:25:00,44.38,44.43,44.36,44.41,99900.0,29.5345,29.5678,29.5212,29.5545,99900.0
2007-10-16 15:30:00,44.41,44.45,44.37,44.44,92700.0,29.5545,29.5811,29.5279,29.5745,92700.0
2007-10-16 15:35:00,44.44,44.5,44.42,44.46,122000.0,29.5745,29.6144,29.5612,29.5878,122000.0
2007-10-16 15:40:00,44.46,44.46,44.33,44.34,126700.0,29.5878,29.5878,29.5013,29.5079,126700.0
2007-10-16 15:45:00,44.34,44.37,44.23,44.23,131800.0,29.5079,29.5279,29.4347,29.4347,131800.0
2007-10-16 15:50:00,44.23,44.47,44.17,44.46,215700.0,29.4347,29.5944,29.3948,29.5878,215700.0
2007-10-16 15:55:00,44.46,44.47,44.36,44.36,307400.0,29.5878,29.5944,29.5212,29.5212,307400.0
2007-10-17 09:30:00,45.24,45.74,44.89,45.39,189800.0,30.1069,30.4396,29.8739,30.2067,189800.0
2007-10-17 09:35:00,45.44,45.68,44.87,44.94,190000.0,30.24,30.3997,29.8606,29.9072,190000.0
2007-10-17 09:40:00,44.97,44.97,44.7,44.75,48800.0,29.9272,29.9272,29.7475,29.7808,48800.0
2007-10-17 09:45:00,44.72,44.88,44.56,44.61,106500.0,29.7608,29.8673,29.6543,29.6876,106500.0
2007-10-17 09:50:00,44.61,44.75,44.6,44.62,148100.0,29.6876,29.7808,29.681,29.6943,148100.0
2007-10-17 09:55:00,44.63,44.64,44.14,44.29,304000.0,29.7009,29.7076,29.3748,29.4747,304000.0
2007-10-17 10:00:00,44.29,44.29,43.48,44.21,211000.0,29.4747,29.4747,28.9356,29.4214,211000.0
2007-10-17 10:05:00,44.21,44.29,44.16,44.23,255400.0,29.4214,29.4747,29.3881,29.4347,255400.0
2007-10-17 10:10:00,44.23,44.44,44.2,44.39,127300.0,29.4347,29.5745,29.4148,29.5412,127300.0
2007-10-17 10:15:00,44.39,44.65,44.35,44.38,103300.0,29.5412,29.7142,29.5146,29.5345,103300.0
2007-10-17 10:20:00,44.38,44.96,44.37,44.88,171100.0,29.5345,29.9205,29.5279,29.8673,171100.0
2007-10-17 10:25:00,44.89,44.92,44.84,44.85,114300.0,29.8739,29.8939,29.8407,29.8473,114300.0
2007-10-17 10:30:00,44.86,44.95,44.84,44.88,94700.0,29.854,29.9139,29.8407,29.8673,94700.0
2007-10-17 10:35:00,44.88,44.9,44.65,44.68,82500.0,29.8673,29.8806,29.7142,29.7342,82500.0
2007-10-17 10:40:00,44.68,44.75,44.63,44.69,69200.0,29.7342,29.7808,29.7009,29.7408,69200.0
2007-10-17 10:45:00,44.68,44.7,44.62,44.62,61800.0,29.7342,29.7475,29.6943,29.6943,61800.0
2007-10-17 10:50:00,44.62,44.65,44.47,44.5,57400.0,29.6943,29.7142,29.5944,29.6144,57400.0
2007-10-17 10:55:00,44.5,44.54,44.21,44.46,138800.0,29.6144,29.641,29.4214,29.5878,138800.0
2007-10-17 11:00:00,44.48,44.5,44.38,44.46,145700.0,29.6011,29.6144,29.5345,29.5878,145700.0
2007-10-17 11:05:00,44.46,44.51,44.44,44.48,39000.0,29.5878,29.6211,29.5745,29.6011,39000.0
2007-10-17 11:10:00,44.47,44.5,44.46,44.48,25700.0,29.5944,29.6144,29.5878,29.6011,25700.0
2007-10-17 11:15:00,44.48,44.5,44.47,44.48,21700.0,29.6011,29.6144,29.5944,29.6011,21700.0
2007-10-17 11:20:00,44.47,44.51,44.4,44.5,28400.0,29.5944,29.6211,29.5479,29.6144,28400.0
2007-10-17 11:25:00,44.5,44.56,44.47,44.53,27900.0,29.6144,29.6543,29.5944,29.6344,27900.0
2007-10-17 11:30:00,44.53,44.59,44.48,44.54,33400.0,29.6344,29.6743,29.6011,29.641,33400.0
2007-10-17 11:35:00,44.54,44.54,44.46,44.46,59900.0,29.641,29.641,29.5878,29.5878,59900.0
2007-10-17 11:40:00,44.46,44.52,44.44,44.5,49200.0,29.5878,29.6277,29.5745,29.6144,49200.0
2007-10-17 11:45:00,44.5,44.57,44.48,44.53,33400.0,29.6144,29.661,29.6011,29.6344,33400.0
2007-10-17 11:50:00,44.52,44.57,44.49,44.53,42900.0,29.6277,29.661,29.6077,29.6344,42900.0
2007-10-17 11:55:00,44.53,44.56,44.51,44.55,23500.0,29.6344,29.6543,29.6211,29.6477,23500.0
2007-10-17 12:00:00,44.55,44.6,44.52,44.59,31300.0,29.6477,29.681,29.6277,29.6743,31300.0
2007-10-17 12:05:00,44.59,44.62,44.55,44.56,29800.0,29.6743,29.6943,29.6477,29.6543,29800.0
2007-10-17 12:10:00,44.57,44.57,44.52,44.54,28100.0,29.661,29.661,29.6277,29.641,28100.0
2007-10-17 12:15:00,44.53,44.53,44.46,44.47,17500.0,29.6344,29.6344,29.5878,29.5944,17500.0
2007-10-17 12:20:00,44.46,44.47,44.42,44.42,9600.0,29.5878,29.5944,29.5612,29.5612,9600.0
2007-10-17 12:25:00,44.42,44.43,44.1,44.12,44500.0,29.5612,29.5678,29.3482,29.3615,44500.0
2007-10-17 12:30:00,44.13,44.24,44.12,44.21,26800.0,29.3682,29.4414,29.3615,29.4214,26800.0
2007-10-17 12:35:00,44.22,44.29,44.2,44.23,32200.0,29.4281,29.4747,29.4148,29.4347,32200.0
2007-10-17 12:40:00,44.23,44.29,44.23,44.29,26800.0,29.4347,29.4747,29.4347,29.4747,26800.0
2007-10-17 12:45:00,44.27,44.29,44.23,44.28,40300.0,29.4613,29.4747,29.4347,29.468,40300.0
2007-10-17 12:50:00,44.29,44.38,44.29,44.33,20300.0,29.4747,29.5345,29.4747,29.5013,20300.0
2007-10-17 12:55:00,44.33,44.34,44.05,44.07,47200.0,29.5013,29.5079,29.3149,29.3282,47200.0
2007-10-17 13:00:00,44.07,44.12,44.02,44.12,59100.0,29.3282,29.3615,29.295,29.3615,59100.0
2007-10-17 13:05:00,44.11,44.12,43.9,43.98,94000.0,29.3549,29.3615,29.2151,29.2683,94000.0
2007-10-17 13:10:00,43.98,43.99,43.84,43.91,65700.0,29.2683,29.275,29.1752,29.2218,65700.0
2007-10-17 13:15:00,43.89,43.98,43.83,43.95,25700.0,29.2085,29.2683,29.1685,29.2484,25700.0
2007-10-17 13:20:00,43.96,43.97,43.82,43.84,17500.0,29.255,29.2617,29.1619,29.1752,17500.0
2007-10-17 13:25:00,43.85,43.86,43.61,43.63,38900.0,29.1818,29.1885,29.0221,29.0354,38900.0
2007-10-17 13:30:00,43.64,43.77,43.64,43.77,42100.0,29.0421,29.1286,29.0421,29.1286,42100.0
2007-10-17 13:35:00,43.75,43.76,43.6,43.6,103300.0,29.1153,29.1219,29.0155,29.0155,103300.0
2007-10-17 13:40:00,43.6,43.69,43.55,43.57,50800.0,29.0155,29.0754,28.9822,28.9955,50800.0
2007-10-17 13:45:00,43.57,43.59,43.47,43.49,77300.0,28.9955,29.0088,28.9289,28.9423,77300.0
2007-10-17 13:50:00,43.48,43.53,43.23,43.27,83000.0,28.9356,28.9689,28.7692,28.7958,83000.0
2007-10-17 13:55:00,43.27,43.33,43.13,43.2,73400.0,28.7958,28.8358,28.7027,28.7493,73400.0
2007-10-17 14:00:00,43.2,43.2,42.93,43.16,251600.0,28.7493,28.7493,28.5696,28.7226,251600.0
2007-10-17 14:05:00,43.2,43.5,43.12,43.48,110900.0,28.7493,28.9489,28.696,28.9356,110900.0
2007-10-17 14:10:00,43.49,43.71,43.47,43.67,163300.0,28.9423,29.0887,28.9289,29.062,163300.0
2007-10-17 14:15:00,43.67,43.67,43.54,43.6,89200.0,29.062,29.062,28.9755,29.0155,89200.0
2007-10-17 14:20:00,43.57,43.59,43.44,43.53,59700.0,28.9955,29.0088,28.909,28.9689,59700.0
2007-10-17 14:25:00,43.53,43.58,43.49,43.5,59200.0,28.9689,29.0022,28.9423,28.9489,59200.0
2007-10-17 14:30:00,43.5,43.5,43.25,43.48,88100.0,28.9489,28.9489,28.7825,28.9356,88100.0
2007-10-17 14:35:00,43.49,43.5,43.32,43.34,68200.0,28.9423,28.9489,28.8291,28.8424,68200.0
2007-10-17 14:40:00,43.35,43.45,43.33,43.42,51400.0,28.8491,28.9156,28.8358,28.8957,51400.0
2007-10-17 14:45:00,43.43,43.58,43.39,43.53,84900.0,28.9023,29.0022,28.8757,28.9689,84900.0
2007-10-17 14:50:00,43.52,43.55,43.44,43.53,105800.0,28.9622,28.9822,28.909,28.9689,105800.0
2007-10-17 14:55:00,43.54,43.64,43.51,43.58,49600.0,28.9755,29.0421,28.9556,29.0022,49600.0
2007-10-17 15:00:00,43.58,43.66,43.5,43.52,149600.0,29.0022,29.0554,28.9489,28.9622,149600.0
2007-10-17 15:05:00,43.51,43.85,43.49,43.83,143500.0,28.9556,29.1818,28.9423,29.1685,143500.0
2007-10-17 15:10:00,43.83,43.86,43.76,43.79,198900.0,29.1685,29.1885,29.1219,29.1419,198900.0
2007-10-17 15:15:00,43.81,43.87,43.78,43.82,103000.0,29.1552,29.1951,29.1352,29.1619,103000.0
2007-10-17 15:20:00,43.82,43.85,43.75,43.77,175800.0,29.1619,29.1818,29.1153,29.1286,175800.0
2007-10-17 15:25:00,43.77,43.85,43.75,43.8,66400.0,29.1286,29.1818,29.1153,29.1486,66400.0
2007-10-17 15:30:00,43.82,43.94,43.79,43.8,198100.0,29.1619,29.2417,29.1419,29.1486,198100.0
2007-10-17 15:35:00,43.8,43.96,43.73,43.77,119300.0,29.1486,29.255,29.102,29.1286,119300.0
2007-10-17 15:40:00,43.78,43.99,43.77,43.78,183000.0,29.1352,29.275,29.1286,29.1352,183000.0
2007-10-17 15:45:00,43.77,43.94,43.77,43.94,127900.0,29.1286,29.2417,29.1286,29.2417,127900.0
2007-10-17 15:50:00,43.94,43.95,43.88,43.9,94100.0,29.2417,29.2484,29.2018,29.2151,94100.0
2007-10-17 15:55:00,43.9,44.01,43.88,43.9,237800.0,29.2151,29.2883,29.2018,29.2151,237800.0
2007-10-18 09:30:00,44.35,44.63,44.31,44.39,198200.0,29.5146,29.7009,29.488,29.5412,198200.0
2007-10-18 09:35:00,44.44,45.0,44.36,44.49,310200.0,29.5745,29.9472,29.5212,29.6077,310200.0
2007-10-18 09:40:00,44.51,44.62,44.25,44.42,345300.0,29.6211,29.6943,29.448,29.5612,345300.0
2007-10-18 09:45:00,44.44,44.58,44.05,44.46,301900.0,29.5745,29.6676,29.3149,29.5878,301900.0
2007-10-18 09:50:00,44.46,44.95,44.38,44.9,231900.0,29.5878,29.9139,29.5345,29.8806,231900.0
2007-10-18 09:55:00,44.9,45.5,44.9,45.4,297300.0,29.8806,30.2799,29.8806,30.2133,297300.0
2007-10-18 10:00:00,45.4,45.47,45.13,45.25,144900.0,30.2133,30.2599,30.0337,30.1135,144900.0
2007-10-18 10:05:00,45.22,45.39,45.19,45.29,152100.0,30.0936,30.2067,30.0736,30.1401,152100.0
2007-10-18 10:10:00,45.29,45.73,45.26,45.41,280100.0,30.1401,30.433,30.1202,30.22,280100.0
2007-10-18 10:15:00,45.41,45.7,45.39,45.66,124800.0,30.22,30.413,30.2067,30.3864,124800.0
2007-10-18 10:20:00,45.68,45.75,45.57,45.61,340400.0,30.3997,30.4463,30.3265,30.3531,340400.0
2007-10-18 10:25:00,45.6,45.73,45.49,45.72,166600.0,30.3464,30.433,30.2732,30.4263,166600.0
2007-10-18 10:30:00,45.71,45.72,45.52,45.65,111600.0,30.4196,30.4263,30.2932,30.3797,111600.0
2007-10-18 10:35:00,45.65,45.73,45.64,45.69,115800.0,30.3797,30.433,30.3731,30.4063,115800.0
2007-10-18 10:40:00,45.68,45.82,45.66,45.75,476300.0,30.3997,30.4929,30.3864,30.4463,476300.0
2007-10-18 10:45:00,45.75,45.76,45.66,45.66,78500.0,30.4463,30.4529,30.3864,30.3864,78500.0
2007-10-18 10:50:00,45.66,45.67,45.51,45.64,109400.0,30.3864,30.393,30.2866,30.3731,109400.0
2007-10-18 10:55:00,45.64,45.76,45.61,45.76,59200.0,30.3731,30.4529,30.3531,30.4529,59200.0
2007-10-18 11:00:00,45.77,45.79,45.72,45.75,61500.0,30.4596,30.4729,30.4263,30.4463,61500.0
2007-10-18 11:05:00,45.75,45.77,45.61,45.63,129900.0,30.4463,30.4596,30.3531,30.3664,129900.0
2007-10-18 11:10:00,45.62,45.62,45.42,45.42,100700.0,30.3598,30.3598,30.2267,30.2267,100700.0
2007-10-18 11:15:00,45.43,45.54,45.4,45.49,144000.0,30.2333,30.3065,30.2133,30.2732,144000.0
2007-10-18 11:20:00,45.48,45.49,45.33,45.34,178800.0,30.2666,30.2732,30.1668,30.1734,178800.0
2007-10-18 11:25:00,45.35,45.42,45.31,45.4,106500.0,30.1801,30.2267,30.1535,30.2133,106500.0
2007-10-18 11:30:00,45.4,45.64,45.4,45.64,66300.0,30.2133,30.3731,30.2133,30.3731,66300.0
2007-10-18 11:35:00,45.64,45.69,45.58,45.6,109400.0,30.3731,30.4063,30.3331,30.3464,109400.0
2007-10-18 11:40:00,45.6,45.68,45.53,45.55,116800.0,30.3464,30.3997,30.2999,30.3132,116800.0
2007-10-18 11:45:00,45.55,45.59,45.52,45.55,41600.0,30.3132,30.3398,30.2932,30.3132,41600.0
2007-10-18 11:50:00,45.56,45.6,45.52,45.56,55900.0,30.3198,30.3464,30.2932,30.3198,55900.0
2007-10-18 11:55:00,45.56,45.6,45.47,45.49,89000.0,30.3198,30.3464,30.2599,30.2732,89000.0
2007-10-18 12:00:00,45.49,45.51,45.44,45.45,141200.0,30.2732,30.2866,30.24,30.2466,141200.0
2007-10-18 12:05:00,45.45,45.49,45.34,45.37,65000.0,30.2466,30.2732,30.1734,30.1934,65000.0
2007-10-18 12:10:00,45.37,45.42,45.34,45.35,64400.0,30.1934,30.2267,30.1734,30.1801,64400.0
2007-10-18 12:15:00,45.35,45.42,45.35,45.38,52300.0,30.1801,30.2267,30.1801,30.2,52300.0
2007-10-18 12:20:00,45.38,45.51,45.38,45.43,75900.0,30.2,30.2866,30.2,30.2333,75900.0
2007-10-18 12:25:00,45.43,45.49,45.38,45.47,38700.0,30.2333,30.2732,30.2,30.2599,38700.0
2007-10-18 12:30:00,45.47,45.57,45.47,45.56,60700.0,30.2599,30.3265,30.2599,30.3198,60700.0
2007-10-18 12:35:00,45.56,45.56,45.45,45.51,97300.0,30.3198,30.3198,30.2466,30.2866,97300.0
2007-10-18 12:40:00,45.51,45.53,45.49,45.5,74200.0,30.2866,30.2999,30.2732,30.2799,74200.0
2007-10-18 12:45:00,45.5,45.59,45.49,45.57,93400.0,30.2799,30.3398,30.2732,30.3265,93400.0
2007-10-18 12:50:00,45.57,45.64,45.49,45.53,120600.0,30.3265,30.3731,30.2732,30.2999,120600.0
2007-10-18 12:55:00,45.53,45.55,45.46,45.49,22300.0,30.2999,30.3132,30.2533,30.2732,22300.0
2007-10-18 13:00:00,45.49,45.49,45.31,45.35,81300.0,30.2732,30.2732,30.1535,30.1801,81300.0
2007-10-18 13:05:00,45.35,45.42,45.31,45.34,46800.0,30.1801,30.2267,30.1535,30.1734,46800.0
2007-10-18 13:10:00,45.34,45.49,45.31,45.4,56300.0,30.1734,30.2732,30.1535,30.2133,56300.0
2007-10-18 13:15:00,45.41,45.49,45.38,45.45,46800.0,30.22,30.2732,30.2,30.2466,46800.0
2007-10-18 13:20:00,45.46,45.47,45.4,45.41,22000.0,30.2533,30.2599,30.2133,30.22,22000.0
2007-10-18 13:25:00,45.42,45.45,45.37,45.44,38400.0,30.2267,30.2466,30.1934,30.24,38400.0
2007-10-18 13:30:00,45.45,45.63,45.44,45.62,185200.0,30.2466,30.3664,30.24,30.3598,185200.0
2007-10-18 13:35:00,45.61,45.65,45.55,45.6,39400.0,30.3531,30.3797,30.3132,30.3464,39400.0
2007-10-18 13:40:00,45.61,45.68,45.61,45.67,56500.0,30.3531,30.3997,30.3531,30.393,56500.0
2007-10-18 13:45:00,45.66,45.75,45.63,45.75,75800.0,30.3864,30.4463,30.3664,30.4463,75800.0
2007-10-18 13:50:00,45.75,45.81,45.72,45.74,144200.0,30.4463,30.4862,30.4263,30.4396,144200.0
2007-10-18 13:55:00,45.74,45.76,45.69,45.73,84800.0,30.4396,30.4529,30.4063,30.433,84800.0
2007-10-18 14:00:00,45.72,45.8,45.65,45.8,115500.0,30.4263,30.4795,30.3797,30.4795,115500.0
2007-10-18 14:05:00,45.79,45.9,45.79,45.88,63200.0,30.4729,30.5461,30.4729,30.5328,63200.0
2007-10-18 14:10:00,45.87,45.99,45.87,45.97,70300.0,30.5261,30.606,30.5261,30.5927,70300.0
2007-10-18 14:15:00,45.95,45.97,45.93,45.93,39400.0,30.5794,30.5927,30.5661,30.5661,39400.0
2007-10-18 14:20:00,45.94,45.97,45.88,45.88,63300.0,30.5727,30.5927,30.5328,30.5328,63300.0
2007-10-18 14:25:00,45.87,45.89,45.84,45.88,51400.0,30.5261,30.5394,30.5062,30.5328,51400.0
2007-10-18 14:30:00,45.88,46.02,45.87,45.93,121700.0,30.5328,30.626,30.5261,30.5661,121700.0
2007-10-18 14:35:00,45.93,45.99,45.92,45.97,45200.0,30.5661,30.606,30.5594,30.5927,45200.0
2007-10-18 14:40:00,45.97,46.01,45.94,45.94,51400.0,30.5927,30.6193,30.5727,30.5727,51400.0
2007-10-18 14:45:00,45.96,46.02,45.87,45.97,118600.0,30.586,30.626,30.5261,30.5927,118600.0
2007-10-18 14:50:00,45.97,45.97,45.89,45.93,60100.0,30.5927,30.5927,30.5394,30.5661,60100.0
2007-10-18 14:55:00,45.93,45.93,45.64,45.65,98800.0,30.5661,30.5661,30.3731,30.3797,98800.0
2007-10-18 15:00:00,45.64,45.79,45.58,45.79,127800.0,30.3731,30.4729,30.3331,30.4729,127800.0
2007-10-18 15:05:00,45.8,45.8,45.6,45.61,53200.0,30.4795,30.4795,30.3464,30.3531,53200.0
2007-10-18 15:10:00,45.61,45.81,45.61,45.81,71200.0,30.3531,30.4862,30.3531,30.4862,71200.0
2007-10-18 15:15:00,45.81,45.84,45.75,45.84,67500.0,30.4862,30.5062,30.4463,30.5062,67500.0
2007-10-18 15:20:00,45.84,45.85,45.78,45.8,60800.0,30.5062,30.5128,30.4662,30.4795,60800.0
2007-10-18 15:25:00,45.8,45.81,45.56,45.59,71900.0,30.4795,30.4862,30.3198,30.3398,71900.0
2007-10-18 15:30:00,45.6,45.61,45.51,45.6,99400.0,30.3464,30.3531,30.2866,30.3464,99400.0
2007-10-18 15:35:00,45.6,45.65,45.6,45.64,171800.0,30.3464,30.3797,30.3464,30.3731,171800.0
2007-10-18 15:40:00,45.63,45.81,45.63,45.74,192300.0,30.3664,30.4862,30.3664,30.4396,192300.0
2007-10-18 15:45:00,45.74,45.76,45.7,45.75,219100.0,30.4396,30.4529,30.413,30.4463,219100.0
2007-10-18 15:50:00,45.76,45.76,45.74,45.75,158100.0,30.4529,30.4529,30.4396,30.4463,158100.0
2007-10-18 15:55:00,45.75,45.81,45.68,45.75,355600.0,30.4463,30.4862,30.3997,30.4463,355600.0
2007-10-19 09:30:00,45.63,46.09,45.6,45.97,885600.0,30.3664,30.6725,30.3464,30.5927,885600.0
2007-10-19 09:35:00,45.97,46.04,45.85,45.86,41400.0,30.5927,30.6393,30.5128,30.5195,41400.0
2007-10-19 09:40:00,45.86,46.2,45.8,46.16,93800.0,30.5195,30.7457,30.4795,30.7191,93800.0
2007-10-19 09:45:00,46.15,46.35,46.12,46.23,83200.0,30.7125,30.8456,30.6925,30.7657,83200.0
2007-10-19 09:50:00,46.23,46.43,46.09,46.43,103900.0,30.7657,30.8988,30.6725,30.8988,103900.0
2007-10-19 09:55:00,46.4,46.74,46.33,46.66,161300.0,30.8788,31.1051,30.8323,31.0519,161300.0
2007-10-19 10:00:00,46.68,46.95,46.68,46.91,132400.0,31.0652,31.2449,31.0652,31.2182,132400.0
2007-10-19 10:05:00,46.91,46.95,46.51,46.69,172700.0,31.2182,31.2449,30.952,31.0718,172700.0
2007-10-19 10:10:00,46.69,46.69,46.11,46.16,144700.0,31.0718,31.0718,30.6858,30.7191,144700.0
2007-10-19 10:15:00,46.19,46.24,45.95,45.96,97600.0,30.7391,30.7724,30.5794,30.586,97600.0
2007-10-19 10:20:00,45.97,46.04,45.81,45.88,111100.0,30.5927,30.6393,30.4862,30.5328,111100.0
2007-10-19 10:25:00,45.86,46.01,45.8,45.98,124500.0,30.5195,30.6193,30.4795,30.5993,124500.0
2007-10-19 10:30:00,45.98,46.07,45.9,45.96,96600.0,30.5993,30.6592,30.5461,30.586,96600.0
2007-10-19 10:35:00,45.96,45.98,45.85,45.86,120700.0,30.586,30.5993,30.5128,30.5195,120700.0
2007-10-19 10:40:00,45.85,45.96,45.7,45.71,178500.0,30.5128,30.586,30.413,30.4196,178500.0
2007-10-19 10:45:00,45.7,45.87,45.66,45.79,74400.0,30.413,30.5261,30.3864,30.4729,74400.0
2007-10-19 10:50:00,45.78,45.78,45.64,45.7,59900.0,30.4662,30.4662,30.3731,30.413,59900.0
2007-10-19 10:55:00,45.7,45.7,45.48,45.5,121500.0,30.413,30.413,30.2666,30.2799,121500.0
2007-10-19 11:00:00,45.5,45.66,45.5,45.63,94300.0,30.2799,30.3864,30.2799,30.3664,94300.0
2007-10-19 11:05:00,45.63,45.73,45.61,45.73,134900.0,30.3664,30.433,30.3531,30.433,134900.0
2007-10-19 11:10:00,45.73,45.8,45.68,45.75,64400.0,30.433,30.4795,30.3997,30.4463,64400.0
2007-10-19 11:15:00,45.75,45.84,45.73,45.79,80900.0,30.4463,30.5062,30.433,30.4729,80900.0
2007-10-19 11:20:00,45.79,45.91,45.74,45.9,92700.0,30.4729,30.5527,30.4396,30.5461,92700.0
2007-10-19 11:25:00,45.9,45.94,45.82,45.88,81800.0,30.5461,30.5727,30.4929,30.5328,81800.0
2007-10-19 11:30:00,45.88,45.88,45.71,45.78,135900.0,30.5328,30.5328,30.4196,30.4662,135900.0
2007-10-19 11:35:00,45.78,45.9,45.77,45.87,95700.0,30.4662,30.5461,30.4596,30.5261,95700.0
2007-10-19 11:40:00,45.87,45.88,45.76,45.8,68300.0,30.5261,30.5328,30.4529,30.4795,68300.0
2007-10-19 11:45:00,45.8,45.84,45.65,45.83,43700.0,30.4795,30.5062,30.3797,30.4995,43700.0
2007-10-19 11:50:00,45.83,45.98,45.82,45.94,75400.0,30.4995,30.5993,30.4929,30.5727,75400.0
2007-10-19 11:55:00,45.94,45.98,45.88,45.92,74400.0,30.5727,30.5993,30.5328,30.5594,74400.0
2007-10-19 12:00:00,45.92,45.97,45.89,45.97,83400.0,30.5594,30.5927,30.5394,30.5927,83400.0
2007-10-19 12:05:00,45.98,46.19,45.97,46.1,49600.0,30.5993,30.7391,30.5927,30.6792,49600.0
2007-10-19 12:10:00,46.12,46.2,46.08,46.11,51400.0,30.6925,30.7457,30.6659,30.6858,51400.0
2007-10-19 12:15:00,46.11,46.15,46.07,46.14,30600.0,30.6858,30.7125,30.6592,30.7058,30600.0
2007-10-19 12:20:00,46.14,46.17,46.02,46.02,23000.0,30.7058,30.7258,30.626,30.626,23000.0
2007-10-19 12:25:00,46.02,46.07,45.94,45.95,40300.0,30.626,30.6592,30.5727,30.5794,40300.0
2007-10-19 12:30:00,45.95,46.04,45.9,45.9,31100.0,30.5794,30.6393,30.5461,30.5461,31100.0
2007-10-19 12:35:00,45.9,45.98,45.89,45.96,42800.0,30.5461,30.5993,30.5394,30.586,42800.0
2007-10-19 12:40:00,45.95,45.99,45.93,45.97,35300.0,30.5794,30.606,30.5661,30.5927,35300.0
2007-10-19 12:45:00,45.97,46.14,45.96,46.08,28000.0,30.5927,30.7058,30.586,30.6659,28000.0
2007-10-19 12:50:00,46.1,46.1,45.99,46.01,34400.0,30.6792,30.6792,30.606,30.6193,34400.0
2007-10-19 12:55:00,46.0,46.02,45.98,46.0,42700.0,30.6126,30.626,30.5993,30.6126,42700.0
2007-10-19 13:00:00,46.01,46.01,45.95,45.99,35900.0,30.6193,30.6193,30.5794,30.606,35900.0
2007-10-19 13:05:00,45.98,46.06,45.97,46.06,39300.0,30.5993,30.6526,30.5927,30.6526,39300.0
2007-10-19 13:10:00,46.05,46.06,46.04,46.05,22300.0,30.6459,30.6526,30.6393,30.6459,22300.0
2007-10-19 13:15:00,46.04,46.07,45.99,46.05,38800.0,30.6393,30.6592,30.606,30.6459,38800.0
2007-10-19 13:20:00,46.06,46.06,45.66,45.99,55400.0,30.6526,30.6526,30.3864,30.606,55400.0
2007-10-19 13:25:00,45.99,46.0,45.88,45.97,80100.0,30.606,30.6126,30.5328,30.5927,80100.0
2007-10-19 13:30:00,45.96,45.99,45.81,45.81,39000.0,30.586,30.606,30.4862,30.4862,39000.0
2007-10-19 13:35:00,45.81,45.81,45.49,45.5,108100.0,30.4862,30.4862,30.2732,30.2799,108100.0
2007-10-19 13:40:00,45.5,45.58,45.5,45.51,40700.0,30.2799,30.3331,30.2799,30.2866,40700.0
2007-10-19 13:45:00,45.52,45.65,45.51,45.65,49000.0,30.2932,30.3797,30.2866,30.3797,49000.0
2007-10-19 13:50:00,45.64,45.93,45.64,45.92,107800.0,30.3731,30.5661,30.3731,30.5594,107800.0
2007-10-19 13:55:00,45.92,46.12,45.91,46.12,177200.0,30.5594,30.6925,30.5527,30.6925,177200.0
2007-10-19 14:00:00,46.12,46.14,46.03,46.04,73700.0,30.6925,30.7058,30.6326,30.6393,73700.0
2007-10-19 14:05:00,46.05,46.23,46.04,46.2,107400.0,30.6459,30.7657,30.6393,30.7457,107400.0
2007-10-19 14:10:00,46.2,46.22,46.0,46.03,60200.0,30.7457,30.7591,30.6126,30.6326,60200.0
2007-10-19 14:15:00,46.03,46.1,45.95,46.01,99700.0,30.6326,30.6792,30.5794,30.6193,99700.0
2007-10-19 14:20:00,46.01,46.05,45.98,46.01,119700.0,30.6193,30.6459,30.5993,30.6193,119700.0
2007-10-19 14:25:00,46.01,46.21,46.0,46.1,150200.0,30.6193,30.7524,30.6126,30.6792,150200.0
2007-10-19 14:30:00,46.09,46.11,46.04,46.07,53000.0,30.6725,30.6858,30.6393,30.6592,53000.0
2007-10-19 14:35:00,46.07,46.09,45.9,46.09,83000.0,30.6592,30.6725,30.5461,30.6725,83000.0
2007-10-19 14:40:00,46.08,46.11,46.0,46.03,81100.0,30.6659,30.6858,30.6126,30.6326,81100.0
2007-10-19 14:45:00,46.05,46.17,46.03,46.08,59100.0,30.6459,30.7258,30.6326,30.6659,59100.0
2007-10-19 14:50:00,46.09,46.09,45.93,46.01,108000.0,30.6725,30.6725,30.5661,30.6193,108000.0
2007-10-19 14:55:00,46.0,46.01,45.83,45.88,118300.0,30.6126,30.6193,30.4995,30.5328,118300.0
2007-10-19 15:00:00,45.88,46.0,45.88,45.96,121300.0,30.5328,30.6126,30.5328,30.586,121300.0
2007-10-19 15:05:00,45.96,46.03,45.96,46.03,81000.0,30.586,30.6326,30.586,30.6326,81000.0
2007-10-19 15:10:00,46.06,46.13,45.94,45.97,89800.0,30.6526,30.6992,30.5727,30.5927,89800.0
2007-10-19 15:15:00,45.98,46.0,45.9,45.9,153100.0,30.5993,30.6126,30.5461,30.5461,153100.0
2007-10-19 15:20:00,45.89,45.9,45.73,45.8,161100.0,30.5394,30.5461,30.433,30.4795,161100.0
2007-10-19 15:25:00,45.8,45.83,45.59,45.62,107500.0,30.4795,30.4995,30.3398,30.3598,107500.0
2007-10-19 15:30:00,45.61,45.65,45.53,45.62,172100.0,30.3531,30.3797,30.2999,30.3598,172100.0
2007-10-19 15:35:00,45.61,45.74,45.53,45.61,204300.0,30.3531,30.4396,30.2999,30.3531,204300.0
2007-10-19 15:40:00,45.62,45.74,45.51,45.74,200000.0,30.3598,30.4396,30.2866,30.4396,200000.0
2007-10-19 15:45:00,45.72,45.74,45.55,45.63,219400.0,30.4263,30.4396,30.3132,30.3664,219400.0
2007-10-19 15:50:00,45.63,45.71,45.62,45.68,260700.0,30.3664,30.4196,30.3598,30.3997,260700.0
2007-10-19 15:55:00,45.68,45.74,45.55,45.56,466900.0,30.3997,30.4396,30.3132,30.3198,466900.0
2007-10-22 09:30:00,45.11,45.31,44.95,44.99,107200.0,30.1762,30.31,30.0692,30.096,107200.0
2007-10-22 09:35:00,44.99,45.74,44.95,45.69,90900.0,30.096,30.5977,30.0692,30.5642,90900.0
2007-10-22 09:40:00,45.69,45.69,45.16,45.2,133000.0,30.5642,30.5642,30.2097,30.2364,133000.0
2007-10-22 09:45:00,45.21,45.5,45.17,45.5,136000.0,30.2431,30.4371,30.2164,30.4371,136000.0
2007-10-22 09:50:00,45.49,45.65,45.27,45.46,151200.0,30.4304,30.5375,30.2833,30.4104,151200.0
2007-10-22 09:55:00,45.47,45.63,45.43,45.48,68200.0,30.4171,30.5241,30.3903,30.4237,68200.0
2007-10-22 10:00:00,45.48,45.55,45.22,45.26,87400.0,30.4237,30.4706,30.2498,30.2766,87400.0
2007-10-22 10:05:00,45.26,45.53,45.22,45.51,63300.0,30.2766,30.4572,30.2498,30.4438,63300.0
2007-10-22 10:10:00,45.51,45.76,45.49,45.73,122100.0,30.4438,30.6111,30.4304,30.591,122100.0
2007-10-22 10:15:00,45.74,45.8,45.53,45.55,85300.0,30.5977,30.6378,30.4572,30.4706,85300.0
2007-10-22 10:20:00,45.55,45.67,45.55,45.67,82900.0,30.4706,30.5508,30.4706,30.5508,82900.0
2007-10-22 10:25:00,45.66,45.72,45.65,45.7,67500.0,30.5442,30.5843,30.5375,30.5709,67500.0
2007-10-22 10:30:00,45.7,45.82,45.61,45.74,118100.0,30.5709,30.6512,30.5107,30.5977,118100.0
2007-10-22 10:35:00,45.75,45.75,45.58,45.58,99200.0,30.6044,30.6044,30.4906,30.4906,99200.0
2007-10-22 10:40:00,45.59,45.66,45.56,45.57,64100.0,30.4973,30.5442,30.4773,30.484,64100.0
2007-10-22 10:45:00,45.56,45.6,45.49,45.51,89200.0,30.4773,30.504,30.4304,30.4438,89200.0
2007-10-22 10:50:00,45.51,45.51,45.3,45.31,48400.0,30.4438,30.4438,30.3033,30.31,48400.0
2007-10-22 10:55:00,45.31,45.49,45.25,45.46,97800.0,30.31,30.4304,30.2699,30.4104,97800.0
2007-10-22 11:00:00,45.46,45.54,45.43,45.46,78900.0,30.4104,30.4639,30.3903,30.4104,78900.0
2007-10-22 11:05:00,45.48,45.55,45.46,45.47,63200.0,30.4237,30.4706,30.4104,30.4171,63200.0
2007-10-22 11:10:00,45.47,45.58,45.45,45.5,64300.0,30.4171,30.4906,30.4037,30.4371,64300.0
2007-10-22 11:15:00,45.5,45.51,45.48,45.48,36400.0,30.4371,30.4438,30.4237,30.4237,36400.0
2007-10-22 11:20:00,45.48,45.53,45.44,45.46,65700.0,30.4237,30.4572,30.397,30.4104,65700.0
2007-10-22 11:25:00,45.46,45.55,45.45,45.51,55100.0,30.4104,30.4706,30.4037,30.4438,55100.0
2007-10-22 11:30:00,45.49,45.54,45.49,45.5,86900.0,30.4304,30.4639,30.4304,30.4371,86900.0
2007-10-22 11:35:00,45.52,45.52,45.48,45.5,59900.0,30.4505,30.4505,30.4237,30.4371,59900.0
2007-10-22 11:40:00,45.5,45.57,45.49,45.5,54800.0,30.4371,30.484,30.4304,30.4371,54800.0
2007-10-22 11:45:00,45.49,45.67,45.49,45.67,75700.0,30.4304,30.5508,30.4304,30.5508,75700.0
2007-10-22 11:50:00,45.66,45.67,45.62,45.63,71100.0,30.5442,30.5508,30.5174,30.5241,71100.0
2007-10-22 11:55:00,45.63,45.75,45.63,45.72,66200.0,30.5241,30.6044,30.5241,30.5843,66200.0
2007-10-22 12:00:00,45.71,45.84,45.71,45.81,89100.0,30.5776,30.6646,30.5776,30.6445,89100.0
2007-10-22 12:05:00,45.81,45.84,45.75,45.76,59400.0,30.6445,30.6646,30.6044,30.6111,59400.0
2007-10-22 12:10:00,45.75,45.75,45.61,45.65,42900.0,30.6044,30.6044,30.5107,30.5375,42900.0
2007-10-22 12:15:00,45.64,45.68,45.64,45.64,40900.0,30.5308,30.5575,30.5308,30.5308,40900.0
2007-10-22 12:20:00,45.67,45.7,45.6,45.67,43800.0,30.5508,30.5709,30.504,30.5508,43800.0
2007-10-22 12:25:00,45.67,45.71,45.67,45.7,38700.0,30.5508,30.5776,30.5508,30.5709,38700.0
2007-10-22 12:30:00,45.7,45.71,45.69,45.7,37500.0,30.5709,30.5776,30.5642,30.5709,37500.0
2007-10-22 12:35:00,45.7,45.71,45.68,45.68,28300.0,30.5709,30.5776,30.5575,30.5575,28300.0
2007-10-22 12:40:00,45.69,45.69,45.66,45.69,41600.0,30.5642,30.5642,30.5442,30.5642,41600.0
2007-10-22 12:45:00,45.69,45.73,45.69,45.69,43400.0,30.5642,30.591,30.5642,30.5642,43400.0
2007-10-22 12:50:00,45.7,45.75,45.67,45.7,55200.0,30.5709,30.6044,30.5508,30.5709,55200.0
2007-10-22 12:55:00,45.71,45.89,45.71,45.88,77300.0,30.5776,30.698,30.5776,30.6913,77300.0
2007-10-22 13:00:00,45.87,46.15,45.86,46.11,122500.0,30.6846,30.8719,30.6779,30.8452,122500.0
2007-10-22 13:05:00,46.12,46.19,46.05,46.16,131500.0,30.8519,30.8987,30.805,30.8786,131500.0
2007-10-22 13:10:00,46.16,46.22,46.09,46.18,61400.0,30.8786,30.9188,30.8318,30.892,61400.0
2007-10-22 13:15:00,46.18,46.48,46.17,46.48,98800.0,30.892,31.0927,30.8853,31.0927,98800.0
2007-10-22 13:20:00,46.47,46.53,46.43,46.46,85400.0,31.086,31.1261,31.0592,31.0793,85400.0
2007-10-22 13:25:00,46.45,46.57,46.45,46.55,47600.0,31.0726,31.1529,31.0726,31.1395,47600.0
2007-10-22 13:30:00,46.54,46.59,45.52,46.54,87400.0,31.1328,31.1663,30.4505,31.1328,87400.0
2007-10-22 13:35:00,46.54,46.55,46.43,46.52,77400.0,31.1328,31.1395,31.0592,31.1195,77400.0
2007-10-22 13:40:00,46.52,46.54,46.47,46.47,41000.0,31.1195,31.1328,31.086,31.086,41000.0
2007-10-22 13:45:00,46.47,46.51,46.45,46.47,114300.0,31.086,31.1128,31.0726,31.086,114300.0
2007-10-22 13:50:00,46.48,46.49,46.31,46.34,94200.0,31.0927,31.0994,30.979,30.999,94200.0
2007-10-22 13:55:00,46.33,46.33,46.27,46.29,75600.0,30.9924,30.9924,30.9522,30.9656,75600.0
2007-10-22 14:00:00,46.3,46.31,46.15,46.26,97100.0,30.9723,30.979,30.8719,30.9455,97100.0
2007-10-22 14:05:00,46.25,46.32,46.24,46.25,53700.0,30.9388,30.9857,30.9321,30.9388,53700.0
2007-10-22 14:10:00,46.26,46.33,46.25,46.31,42000.0,30.9455,30.9924,30.9388,30.979,42000.0
2007-10-22 14:15:00,46.3,46.41,46.26,46.41,96100.0,30.9723,31.0459,30.9455,31.0459,96100.0
2007-10-22 14:20:00,46.4,46.45,46.36,46.38,83700.0,31.0392,31.0726,31.0124,31.0258,83700.0
2007-10-22 14:25:00,46.38,46.49,46.38,46.41,125300.0,31.0258,31.0994,31.0258,31.0459,125300.0
2007-10-22 14:30:00,46.41,46.48,46.4,46.44,63100.0,31.0459,31.0927,31.0392,31.0659,63100.0
2007-10-22 14:35:00,46.43,46.44,46.22,46.28,124900.0,31.0592,31.0659,30.9188,30.9589,124900.0
2007-10-22 14:40:00,46.28,46.37,46.24,46.32,53500.0,30.9589,31.0191,30.9321,30.9857,53500.0
2007-10-22 14:45:00,46.32,46.32,46.2,46.26,54900.0,30.9857,30.9857,30.9054,30.9455,54900.0
2007-10-22 14:50:00,46.25,46.25,46.07,46.16,53400.0,30.9388,30.9388,30.8184,30.8786,53400.0
2007-10-22 14:55:00,46.15,46.19,46.06,46.17,52500.0,30.8719,30.8987,30.8117,30.8853,52500.0
2007-10-22 15:00:00,46.15,46.23,46.03,46.05,76400.0,30.8719,30.9255,30.7917,30.805,76400.0
2007-10-22 15:05:00,46.05,46.15,46.04,46.11,42500.0,30.805,30.8719,30.7984,30.8452,42500.0
2007-10-22 15:10:00,46.12,46.14,45.98,46.09,82700.0,30.8519,30.8653,30.7582,30.8318,82700.0
2007-10-22 15:15:00,46.08,46.14,45.98,46.03,77600.0,30.8251,30.8653,30.7582,30.7917,77600.0
2007-10-22 15:20:00,46.03,46.11,45.97,45.97,89200.0,30.7917,30.8452,30.7515,30.7515,89200.0
2007-10-22 15:25:00,45.97,46.06,45.86,46.03,74000.0,30.7515,30.8117,30.6779,30.7917,74000.0
2007-10-22 15:30:00,46.02,46.05,45.95,46.01,69900.0,30.785,30.805,30.7382,30.7783,69900.0
2007-10-22 15:35:00,46.01,46.04,45.95,45.95,57400.0,30.7783,30.7984,30.7382,30.7382,57400.0
2007-10-22 15:40:00,45.96,46.1,45.94,46.1,85700.0,30.7448,30.8385,30.7315,30.8385,85700.0
2007-10-22 15:45:00,46.1,46.19,46.08,46.16,72200.0,30.8385,30.8987,30.8251,30.8786,72200.0
2007-10-22 15:50:00,46.16,46.34,46.15,46.31,129800.0,30.8786,30.999,30.8719,30.979,129800.0
2007-10-22 15:55:00,46.31,46.32,46.22,46.27,135800.0,30.979,30.9857,30.9188,30.9522,135800.0
2007-10-23 09:30:00,46.36,46.5,46.32,46.42,126100.0,31.0124,31.1061,30.9857,31.0526,126100.0
2007-10-23 09:35:00,46.41,46.46,46.38,46.43,41700.0,31.0459,31.0793,31.0258,31.0592,41700.0
2007-10-23 09:40:00,46.43,46.5,46.39,46.5,55300.0,31.0592,31.1061,31.0325,31.1061,55300.0
2007-10-23 09:45:00,46.48,46.5,46.44,46.47,67800.0,31.0927,31.1061,31.0659,31.086,67800.0
2007-10-23 09:50:00,46.47,46.47,46.36,46.41,81800.0,31.086,31.086,31.0124,31.0459,81800.0
2007-10-23 09:55:00,46.41,46.47,46.35,46.47,89300.0,31.0459,31.086,31.0057,31.086,89300.0
2007-10-23 10:00:00,46.47,46.52,46.45,46.5,80400.0,31.086,31.1195,31.0726,31.1061,80400.0
2007-10-23 10:05:00,46.5,46.64,46.49,46.53,82700.0,31.1061,31.1997,31.0994,31.1261,82700.0
2007-10-23 10:10:00,46.54,46.56,46.49,46.54,44300.0,31.1328,31.1462,31.0994,31.1328,44300.0
2007-10-23 10:15:00,46.54,46.56,46.5,46.53,44300.0,31.1328,31.1462,31.1061,31.1261,44300.0
2007-10-23 10:20:00,46.52,46.53,46.4,46.44,81900.0,31.1195,31.1261,31.0392,31.0659,81900.0
2007-10-23 10:25:00,46.44,46.59,46.4,46.56,105900.0,31.0659,31.1663,31.0392,31.1462,105900.0
2007-10-23 10:30:00,46.56,46.68,46.55,46.66,69800.0,31.1462,31.2265,31.1395,31.2131,69800.0
2007-10-23 10:35:00,46.66,46.72,46.64,46.71,75700.0,31.2131,31.2532,31.1997,31.2466,75700.0
2007-10-23 10:40:00,46.71,46.74,46.68,46.7,51600.0,31.2466,31.2666,31.2265,31.2399,51600.0
2007-10-23 10:45:00,46.7,46.74,46.68,46.73,37300.0,31.2399,31.2666,31.2265,31.2599,37300.0
2007-10-23 10:50:00,46.72,46.74,46.69,46.7,28800.0,31.2532,31.2666,31.2332,31.2399,28800.0
2007-10-23 10:55:00,46.7,46.71,46.64,46.68,63700.0,31.2399,31.2466,31.1997,31.2265,63700.0
2007-10-23 11:00:00,46.67,46.68,46.58,46.64,48100.0,31.2198,31.2265,31.1596,31.1997,48100.0
2007-10-23 11:05:00,46.65,46.67,46.58,46.64,43100.0,31.2064,31.2198,31.1596,31.1997,43100.0
2007-10-23 11:10:00,46.64,46.66,46.43,46.46,74300.0,31.1997,31.2131,31.0592,31.0793,74300.0
2007-10-23 11:15:00,46.47,46.57,46.47,46.56,54800.0,31.086,31.1529,31.086,31.1462,54800.0
2007-10-23 11:20:00,46.56,46.71,46.54,46.64,236300.0,31.1462,31.2466,31.1328,31.1997,236300.0
2007-10-23 11:25:00,46.65,46.69,46.51,46.6,101500.0,31.2064,31.2332,31.1128,31.173,101500.0
2007-10-23 11:30:00,46.6,46.68,46.52,46.66,58400.0,31.173,31.2265,31.1195,31.2131,58400.0
2007-10-23 11:35:00,46.65,46.71,46.61,46.68,38700.0,31.2064,31.2466,31.1797,31.2265,38700.0
2007-10-23 11:40:00,46.69,46.72,46.64,46.69,46100.0,31.2332,31.2532,31.1997,31.2332,46100.0
2007-10-23 11:45:00,46.7,46.75,46.65,46.68,91400.0,31.2399,31.2733,31.2064,31.2265,91400.0
2007-10-23 11:50:00,46.69,46.72,46.67,46.7,43000.0,31.2332,31.2532,31.2198,31.2399,43000.0
2007-10-23 11:55:00,46.7,46.72,46.67,46.71,38900.0,31.2399,31.2532,31.2198,31.2466,38900.0
2007-10-23 12:00:00,46.71,46.82,46.7,46.76,74200.0,31.2466,31.3201,31.2399,31.28,74200.0
2007-10-23 12:05:00,46.76,46.78,46.62,46.62,54600.0,31.28,31.2934,31.1863,31.1863,54600.0
2007-10-23 12:10:00,46.63,46.72,46.62,46.64,35000.0,31.193,31.2532,31.1863,31.1997,35000.0
2007-10-23 12:15:00,46.64,46.65,46.57,46.64,73500.0,31.1997,31.2064,31.1529,31.1997,73500.0
2007-10-23 12:20:00,46.64,46.7,46.64,46.65,40100.0,31.1997,31.2399,31.1997,31.2064,40100.0
2007-10-23 12:25:00,46.66,46.69,46.63,46.65,39500.0,31.2131,31.2332,31.193,31.2064,39500.0
2007-10-23 12:30:00,46.65,46.71,46.65,46.7,18000.0,31.2064,31.2466,31.2064,31.2399,18000.0
2007-10-23 12:35:00,46.69,46.7,46.59,46.64,29300.0,31.2332,31.2399,31.1663,31.1997,29300.0
2007-10-23 12:40:00,46.65,46.7,46.6,46.68,34500.0,31.2064,31.2399,31.173,31.2265,34500.0
2007-10-23 12:45:00,46.68,46.73,46.67,46.69,42700.0,31.2265,31.2599,31.2198,31.2332,42700.0
2007-10-23 12:50:00,46.7,46.7,46.66,46.67,26700.0,31.2399,31.2399,31.2131,31.2198,26700.0
2007-10-23 12:55:00,46.66,46.66,46.59,46.64,33800.0,31.2131,31.2131,31.1663,31.1997,33800.0
2007-10-23 13:00:00,46.64,46.67,46.61,46.63,38300.0,31.1997,31.2198,31.1797,31.193,38300.0
2007-10-23 13:05:00,46.63,46.73,46.63,46.73,28600.0,31.193,31.2599,31.193,31.2599,28600.0
2007-10-23 13:10:00,46.73,46.78,46.72,46.78,28200.0,31.2599,31.2934,31.2532,31.2934,28200.0
2007-10-23 13:15:00,46.78,46.94,46.78,46.94,35100.0,31.2934,31.4004,31.2934,31.4004,35100.0
2007-10-23 13:20:00,46.94,46.94,46.89,46.9,26800.0,31.4004,31.4004,31.367,31.3737,26800.0
2007-10-23 13:25:00,46.9,46.91,46.83,46.84,29500.0,31.3737,31.3803,31.3268,31.3335,29500.0
2007-10-23 13:30:00,46.85,46.86,46.76,46.86,27600.0,31.3402,31.3469,31.28,31.3469,27600.0
2007-10-23 13:35:00,46.86,46.93,46.83,46.86,45700.0,31.3469,31.3937,31.3268,31.3469,45700.0
2007-10-23 13:40:00,46.87,46.9,46.83,46.89,36000.0,31.3536,31.3737,31.3268,31.367,36000.0
2007-10-23 13:45:00,46.91,46.95,46.86,46.87,44900.0,31.3803,31.4071,31.3469,31.3536,44900.0
2007-10-23 13:50:00,46.87,46.88,46.8,46.8,43900.0,31.3536,31.3603,31.3068,31.3068,43900.0
2007-10-23 13:55:00,46.8,46.9,46.79,46.83,44300.0,31.3068,31.3737,31.3001,31.3268,44300.0
2007-10-23 14:00:00,46.84,47.0,46.8,46.98,77600.0,31.3335,31.4405,31.3068,31.4272,77600.0
2007-10-23 14:05:00,46.98,47.0,46.92,46.96,52500.0,31.4272,31.4405,31.387,31.4138,52500.0
2007-10-23 14:10:00,46.94,47.0,46.94,46.99,42600.0,31.4004,31.4405,31.4004,31.4339,42600.0
2007-10-23 14:15:00,46.99,47.13,46.98,47.13,84000.0,31.4339,31.5275,31.4272,31.5275,84000.0
2007-10-23 14:20:00,47.13,47.14,47.11,47.12,36100.0,31.5275,31.5342,31.5141,31.5208,36100.0
2007-10-23 14:25:00,47.12,47.14,47.03,47.08,83200.0,31.5208,31.5342,31.4606,31.4941,83200.0
2007-10-23 14:30:00,47.06,47.13,47.01,47.03,99600.0,31.4807,31.5275,31.4472,31.4606,99600.0
2007-10-23 14:35:00,47.02,47.04,46.93,46.96,86600.0,31.4539,31.4673,31.3937,31.4138,86600.0
2007-10-23 14:40:00,46.97,47.1,46.94,47.09,49600.0,31.4205,31.5074,31.4004,31.5008,49600.0
2007-10-23 14:45:00,47.09,47.1,46.91,46.98,63000.0,31.5008,31.5074,31.3803,31.4272,63000.0
2007-10-23 14:50:00,46.97,47.04,46.93,47.0,42900.0,31.4205,31.4673,31.3937,31.4405,42900.0
2007-10-23 14:55:00,47.0,47.03,46.93,46.93,64700.0,31.4405,31.4606,31.3937,31.3937,64700.0
2007-10-23 15:00:00,46.93,47.01,46.91,47.01,43000.0,31.3937,31.4472,31.3803,31.4472,43000.0
2007-10-23 15:05:00,47.01,47.04,46.96,46.99,65700.0,31.4472,31.4673,31.4138,31.4339,65700.0
2007-10-23 15:10:00,46.98,46.98,46.85,46.85,53800.0,31.4272,31.4272,31.3402,31.3402,53800.0
2007-10-23 15:15:00,46.85,46.94,46.85,46.93,48500.0,31.3402,31.4004,31.3402,31.3937,48500.0
2007-10-23 15:20:00,46.93,47.01,46.92,46.97,78900.0,31.3937,31.4472,31.387,31.4205,78900.0
2007-10-23 15:25:00,46.97,47.09,46.95,47.08,56500.0,31.4205,31.5008,31.4071,31.4941,56500.0
2007-10-23 15:30:00,47.08,47.14,47.02,47.06,122200.0,31.4941,31.5342,31.4539,31.4807,122200.0
2007-10-23 15:35:00,47.07,47.08,47.02,47.06,50000.0,31.4874,31.4941,31.4539,31.4807,50000.0
2007-10-23 15:40:00,47.06,47.3,47.06,47.29,107700.0,31.4807,31.6412,31.4807,31.6345,107700.0
2007-10-23 15:45:00,47.29,47.39,47.29,47.36,197200.0,31.6345,31.7014,31.6345,31.6814,197200.0
2007-10-23 15:50:00,47.37,47.45,47.31,47.44,155100.0,31.6881,31.7416,31.6479,31.7349,155100.0
2007-10-23 15:55:00,47.43,47.47,47.38,47.42,196700.0,31.7282,31.755,31.6947,31.7215,196700.0
2007-10-24 09:30:00,46.84,46.92,46.59,46.8,228800.0,31.3335,31.387,31.1663,31.3068,228800.0
2007-10-24 09:35:00,46.81,46.98,46.74,46.98,94500.0,31.3134,31.4272,31.2666,31.4272,94500.0
2007-10-24 09:40:00,46.97,47.31,46.9,47.25,114300.0,31.4205,31.6479,31.3737,31.6078,114300.0
2007-10-24 09:45:00,47.25,47.35,47.04,47.04,64100.0,31.6078,31.6747,31.4673,31.4673,64100.0
2007-10-24 09:50:00,47.04,47.09,46.94,46.98,65700.0,31.4673,31.5008,31.4004,31.4272,65700.0
2007-10-24 09:55:00,46.99,47.12,46.95,47.01,59600.0,31.4339,31.5208,31.4071,31.4472,59600.0
2007-10-24 10:00:00,47.01,47.09,46.74,46.93,92100.0,31.4472,31.5008,31.2666,31.3937,92100.0
2007-10-24 10:05:00,46.89,47.03,46.73,46.81,35600.0,31.367,31.4606,31.2599,31.3134,35600.0
2007-10-24 10:10:00,46.8,46.89,46.56,46.62,113500.0,31.3068,31.367,31.1462,31.1863,113500.0
2007-10-24 10:15:00,46.62,46.7,46.61,46.62,27400.0,31.1863,31.2399,31.1797,31.1863,27400.0
2007-10-24 10:20:00,46.63,46.63,46.54,46.59,79100.0,31.193,31.193,31.1328,31.1663,79100.0
2007-10-24 10:25:00,46.59,46.64,46.53,46.58,46100.0,31.1663,31.1997,31.1261,31.1596,46100.0
2007-10-24 10:30:00,46.59,46.59,46.44,46.46,64200.0,31.1663,31.1663,31.0659,31.0793,64200.0
2007-10-24 10:35:00,46.48,46.48,46.34,46.34,52200.0,31.0927,31.0927,30.999,30.999,52200.0
2007-10-24 10:40:00,46.35,46.35,46.1,46.11,127700.0,31.0057,31.0057,30.8385,30.8452,127700.0
2007-10-24 10:45:00,46.1,46.11,45.89,45.93,94700.0,30.8385,30.8452,30.698,30.7248,94700.0
2007-10-24 10:50:00,45.93,45.93,45.72,45.74,116600.0,30.7248,30.7248,30.5843,30.5977,116600.0
2007-10-24 10:55:00,45.75,46.06,45.73,46.06,89200.0,30.6044,30.8117,30.591,30.8117,89200.0
2007-10-24 11:00:00,46.06,46.06,45.87,45.9,45300.0,30.8117,30.8117,30.6846,30.7047,45300.0
2007-10-24 11:05:00,45.92,45.94,45.67,45.69,70100.0,30.7181,30.7315,30.5508,30.5642,70100.0
2007-10-24 11:10:00,45.69,45.71,45.42,45.57,94200.0,30.5642,30.5776,30.3836,30.484,94200.0
2007-10-24 11:15:00,45.54,45.72,45.42,45.46,109000.0,30.4639,30.5843,30.3836,30.4104,109000.0
2007-10-24 11:20:00,45.48,45.71,45.45,45.69,100800.0,30.4237,30.5776,30.4037,30.5642,100800.0
2007-10-24 11:25:00,45.68,45.84,45.66,45.75,119900.0,30.5575,30.6646,30.5442,30.6044,119900.0
2007-10-24 11:30:00,45.75,45.78,45.64,45.75,71000.0,30.6044,30.6244,30.5308,30.6044,71000.0
2007-10-24 11:35:00,45.76,46.12,45.75,46.02,132000.0,30.6111,30.8519,30.6044,30.785,132000.0
2007-10-24 11:40:00,46.04,46.46,45.99,46.43,128600.0,30.7984,31.0793,30.7649,31.0592,128600.0
2007-10-24 11:45:00,46.42,46.66,46.34,46.63,128900.0,31.0526,31.2131,30.999,31.193,128900.0
2007-10-24 11:50:00,46.63,46.7,46.49,46.64,101900.0,31.193,31.2399,31.0994,31.1997,101900.0
2007-10-24 11:55:00,46.64,46.74,46.46,46.47,113900.0,31.1997,31.2666,31.0793,31.086,113900.0
2007-10-24 12:00:00,46.47,46.47,46.36,46.42,53700.0,31.086,31.086,31.0124,31.0526,53700.0
2007-10-24 12:05:00,46.41,46.64,46.4,46.63,54400.0,31.0459,31.1997,31.0392,31.193,54400.0
2007-10-24 12:10:00,46.63,46.68,46.45,46.45,55100.0,31.193,31.2265,31.0726,31.0726,55100.0
2007-10-24 12:15:00,46.45,46.54,46.44,46.45,64500.0,31.0726,31.1328,31.0659,31.0726,64500.0
2007-10-24 12:20:00,46.46,46.55,46.44,46.5,111700.0,31.0793,31.1395,31.0659,31.1061,111700.0
2007-10-24 12:25:00,46.52,46.83,46.5,46.82,59200.0,31.1195,31.3268,31.1061,31.3201,59200.0
2007-10-24 12:30:00,46.82,46.83,46.66,46.69,31600.0,31.3201,31.3268,31.2131,31.2332,31600.0
2007-10-24 12:35:00,46.67,46.68,46.56,46.65,28600.0,31.2198,31.2265,31.1462,31.2064,28600.0
2007-10-24 12:40:00,46.65,46.84,46.63,46.76,37500.0,31.2064,31.3335,31.193,31.28,37500.0
2007-10-24 12:45:00,46.77,46.83,46.72,46.75,23200.0,31.2867,31.3268,31.2532,31.2733,23200.0
2007-10-24 12:50:00,46.75,46.83,46.52,46.53,35300.0,31.2733,31.3268,31.1195,31.1261,35300.0
2007-10-24 12:55:00,46.53,46.68,46.48,46.68,33100.0,31.1261,31.2265,31.0927,31.2265,33100.0
2007-10-24 13:00:00,46.68,46.75,46.64,46.65,37800.0,31.2265,31.2733,31.1997,31.2064,37800.0
2007-10-24 13:05:00,46.68,46.84,46.68,46.79,43300.0,31.2265,31.3335,31.2265,31.3001,43300.0
2007-10-24 13:10:00,46.8,46.89,46.77,46.79,36900.0,31.3068,31.367,31.2867,31.3001,36900.0
2007-10-24 13:15:00,46.78,46.85,46.69,46.85,62000.0,31.2934,31.3402,31.2332,31.3402,62000.0
2007-10-24 13:20:00,46.83,46.93,46.74,46.92,51100.0,31.3268,31.3937,31.2666,31.387,51100.0
2007-10-24 13:25:00,46.92,46.99,46.9,46.99,37200.0,31.387,31.4339,31.3737,31.4339,37200.0
2007-10-24 13:30:00,47.0,47.0,46.93,46.95,36200.0,31.4405,31.4405,31.3937,31.4071,36200.0
2007-10-24 13:35:00,46.93,46.94,46.8,46.91,55400.0,31.3937,31.4004,31.3068,31.3803,55400.0
2007-10-24 13:40:00,46.9,46.94,46.84,46.85,84400.0,31.3737,31.4004,31.3335,31.3402,84400.0
2007-10-24 13:45:00,46.85,46.98,46.85,46.92,28000.0,31.3402,31.4272,31.3402,31.387,28000.0
2007-10-24 13:50:00,46.93,46.98,46.84,46.85,39200.0,31.3937,31.4272,31.3335,31.3402,39200.0
2007-10-24 13:55:00,46.85,46.88,46.82,46.83,53600.0,31.3402,31.3603,31.3201,31.3268,53600.0
2007-10-24 14:00:00,46.83,46.83,46.62,46.64,129300.0,31.3268,31.3268,31.1863,31.1997,129300.0
2007-10-24 14:05:00,46.63,46.72,46.62,46.66,66100.0,31.193,31.2532,31.1863,31.2131,66100.0
2007-10-24 14:10:00,46.67,46.7,46.61,46.61,123900.0,31.2198,31.2399,31.1797,31.1797,123900.0
2007-10-24 14:15:00,46.61,46.65,46.58,46.59,64300.0,31.1797,31.2064,31.1596,31.1663,64300.0
2007-10-24 14:20:00,46.6,46.87,46.59,46.81,94900.0,31.173,31.3536,31.1663,31.3134,94900.0
2007-10-24 14:25:00,46.81,47.11,46.79,47.09,90700.0,31.3134,31.5141,31.3001,31.5008,90700.0
2007-10-24 14:30:00,47.09,47.28,46.98,47.26,111300.0,31.5008,31.6279,31.4272,31.6145,111300.0
2007-10-24 14:35:00,47.25,47.25,47.03,47.13,62600.0,31.6078,31.6078,31.4606,31.5275,62600.0
2007-10-24 14:40:00,47.15,47.15,46.88,46.91,70200.0,31.5409,31.5409,31.3603,31.3803,70200.0
2007-10-24 14:45:00,46.91,46.97,46.89,46.95,65900.0,31.3803,31.4205,31.367,31.4071,65900.0
2007-10-24 14:50:00,46.95,47.04,46.84,46.87,77500.0,31.4071,31.4673,31.3335,31.3536,77500.0
2007-10-24 14:55:00,46.88,47.06,46.81,47.03,135800.0,31.3603,31.4807,31.3134,31.4606,135800.0
2007-10-24 15:00:00,47.03,47.16,46.98,47.15,148900.0,31.4606,31.5476,31.4272,31.5409,148900.0
2007-10-24 15:05:00,47.14,47.15,46.95,47.1,117900.0,31.5342,31.5409,31.4071,31.5074,117900.0
2007-10-24 15:10:00,47.1,47.28,46.98,47.16,133100.0,31.5074,31.6279,31.4272,31.5476,133100.0
2007-10-24 15:15:00,47.16,47.19,47.07,47.14,132700.0,31.5476,31.5676,31.4874,31.5342,132700.0
2007-10-24 15:20:00,47.13,47.2,47.04,47.08,79300.0,31.5275,31.5743,31.4673,31.4941,79300.0
2007-10-24 15:25:00,47.06,47.13,47.0,47.11,148400.0,31.4807,31.5275,31.4405,31.5141,148400.0
2007-10-24 15:30:00,47.1,47.11,46.92,46.98,134200.0,31.5074,31.5141,31.387,31.4272,134200.0
2007-10-24 15:35:00,46.98,47.03,46.88,47.0,156600.0,31.4272,31.4606,31.3603,31.4405,156600.0
2007-10-24 15:40:00,46.99,47.05,46.91,46.91,168400.0,31.4339,31.474,31.3803,31.3803,168400.0
2007-10-24 15:45:00,46.92,46.93,46.84,46.85,99700.0,31.387,31.3937,31.3335,31.3402,99700.0
2007-10-24 15:50:00,46.86,47.04,46.78,47.04,154000.0,31.3469,31.4673,31.2934,31.4673,154000.0
2007-10-24 15:55:00,47.04,47.05,46.88,46.9,355100.0,31.4673,31.474,31.3603,31.3737,355100.0
2007-10-25 09:30:00,46.74,46.91,46.7,46.85,145700.0,31.2666,31.3803,31.2399,31.3402,145700.0
2007-10-25 09:35:00,46.93,47.02,46.77,46.87,80100.0,31.3937,31.4539,31.2867,31.3536,80100.0
2007-10-25 09:40:00,46.86,47.43,46.84,47.41,94300.0,31.3469,31.7282,31.3335,31.7148,94300.0
2007-10-25 09:45:00,47.41,47.49,47.2,47.43,75800.0,31.7148,31.7683,31.5743,31.7282,75800.0
2007-10-25 09:50:00,47.41,47.44,47.1,47.16,73500.0,31.7148,31.7349,31.5074,31.5476,73500.0
2007-10-25 09:55:00,47.17,47.24,47.15,47.19,69200.0,31.5543,31.6011,31.5409,31.5676,69200.0
2007-10-25 10:00:00,47.21,47.38,47.19,47.36,58800.0,31.581,31.6947,31.5676,31.6814,58800.0
2007-10-25 10:05:00,47.35,47.49,47.32,47.47,58000.0,31.6747,31.7683,31.6546,31.755,58000.0
2007-10-25 10:10:00,47.47,47.68,47.47,47.64,153000.0,31.755,31.8954,31.755,31.8687,153000.0
2007-10-25 10:15:00,47.65,47.97,47.59,47.91,83700.0,31.8754,32.0894,31.8352,32.0493,83700.0
2007-10-25 10:20:00,47.9,47.92,47.78,47.88,90600.0,32.0426,32.056,31.9623,32.0292,90600.0
2007-10-25 10:25:00,47.87,48.18,47.82,48.17,145800.0,32.0225,32.2299,31.9891,32.2232,145800.0
2007-10-25 10:30:00,48.18,48.22,48.09,48.14,99600.0,32.2299,32.2567,32.1697,32.2031,99600.0
2007-10-25 10:35:00,48.13,48.13,47.64,47.64,175300.0,32.1965,32.1965,31.8687,31.8687,175300.0
2007-10-25 10:40:00,47.64,47.64,47.26,47.32,246100.0,31.8687,31.8687,31.6145,31.6546,246100.0
2007-10-25 10:45:00,47.32,47.51,47.21,47.47,85200.0,31.6546,31.7817,31.581,31.755,85200.0
2007-10-25 10:50:00,47.49,47.64,47.49,47.59,45900.0,31.7683,31.8687,31.7683,31.8352,45900.0
2007-10-25 10:55:00,47.59,47.63,47.54,47.59,39200.0,31.8352,31.862,31.8018,31.8352,39200.0
2007-10-25 11:00:00,47.59,47.62,47.4,47.41,85400.0,31.8352,31.8553,31.7081,31.7148,85400.0
2007-10-25 11:05:00,47.41,47.55,47.34,47.5,84700.0,31.7148,31.8085,31.668,31.775,84700.0
2007-10-25 11:10:00,47.49,47.56,47.46,47.48,51700.0,31.7683,31.8152,31.7483,31.7616,51700.0
2007-10-25 11:15:00,47.48,47.52,47.44,47.46,84200.0,31.7616,31.7884,31.7349,31.7483,84200.0
2007-10-25 11:20:00,47.46,47.58,47.44,47.58,34300.0,31.7483,31.8285,31.7349,31.8285,34300.0
2007-10-25 11:25:00,47.58,47.61,47.48,47.51,38900.0,31.8285,31.8486,31.7616,31.7817,38900.0
2007-10-25 11:30:00,47.5,47.58,47.5,47.52,60800.0,31.775,31.8285,31.775,31.7884,60800.0
2007-10-25 11:35:00,47.52,47.52,47.45,47.47,43700.0,31.7884,31.7884,31.7416,31.755,43700.0
2007-10-25 11:40:00,47.45,47.46,47.24,47.34,68700.0,31.7416,31.7483,31.6011,31.668,68700.0
2007-10-25 11:45:00,47.34,47.36,47.32,47.33,34100.0,31.668,31.6814,31.6546,31.6613,34100.0
2007-10-25 11:50:00,47.32,47.38,47.31,47.36,48500.0,31.6546,31.6947,31.6479,31.6814,48500.0
2007-10-25 11:55:00,47.35,47.35,47.06,47.16,65700.0,31.6747,31.6747,31.4807,31.5476,65700.0
2007-10-25 12:00:00,47.17,47.17,46.99,47.07,78700.0,31.5543,31.5543,31.4339,31.4874,78700.0
2007-10-25 12:05:00,47.06,47.19,47.05,47.18,62800.0,31.4807,31.5676,31.474,31.561,62800.0
2007-10-25 12:10:00,47.18,47.18,46.91,46.99,37700.0,31.561,31.561,31.3803,31.4339,37700.0
2007-10-25 12:15:00,46.98,47.03,46.97,46.99,23300.0,31.4272,31.4606,31.4205,31.4339,23300.0
2007-10-25 12:20:00,46.97,47.03,46.87,46.91,56200.0,31.4205,31.4606,31.3536,31.3803,56200.0
2007-10-25 12:25:00,46.92,47.11,46.92,47.1,27700.0,31.387,31.5141,31.387,31.5074,27700.0
2007-10-25 12:30:00,47.1,47.1,47.0,47.0,31200.0,31.5074,31.5074,31.4405,31.4405,31200.0
2007-10-25 12:35:00,47.01,47.07,47.0,47.05,24100.0,31.4472,31.4874,31.4405,31.474,24100.0
2007-10-25 12:40:00,47.05,47.22,47.03,47.22,42400.0,31.474,31.5877,31.4606,31.5877,42400.0
2007-10-25 12:45:00,47.23,47.27,47.19,47.25,60600.0,31.5944,31.6212,31.5676,31.6078,60600.0
2007-10-25 12:50:00,47.26,47.35,47.24,47.31,57400.0,31.6145,31.6747,31.6011,31.6479,57400.0
2007-10-25 12:55:00,47.32,47.34,47.28,47.29,245700.0,31.6546,31.668,31.6279,31.6345,245700.0
2007-10-25 13:00:00,47.29,47.41,47.28,47.39,164800.0,31.6345,31.7148,31.6279,31.7014,164800.0
2007-10-25 13:05:00,47.38,47.43,47.27,47.29,167600.0,31.6947,31.7282,31.6212,31.6345,167600.0
2007-10-25 13:10:00,47.29,47.38,47.29,47.36,66500.0,31.6345,31.6947,31.6345,31.6814,66500.0
2007-10-25 13:15:00,47.36,47.51,47.21,47.21,79300.0,31.6814,31.7817,31.581,31.581,79300.0
2007-10-25 13:20:00,47.21,47.28,46.85,46.96,143600.0,31.581,31.6279,31.3402,31.4138,143600.0
2007-10-25 13:25:00,46.97,47.12,46.97,47.09,48200.0,31.4205,31.5208,31.4205,31.5008,48200.0
2007-10-25 13:30:00,47.09,47.29,47.09,47.18,69600.0,31.5008,31.6345,31.5008,31.561,69600.0
2007-10-25 13:35:00,47.19,47.22,47.01,47.02,36800.0,31.5676,31.5877,31.4472,31.4539,36800.0
2007-10-25 13:40:00,47.04,47.11,47.0,47.1,33200.0,31.4673,31.5141,31.4405,31.5074,33200.0
2007-10-25 13:45:00,47.09,47.2,47.03,47.17,36600.0,31.5008,31.5743,31.4606,31.5543,36600.0
2007-10-25 13:50:00,47.17,47.25,47.17,47.2,41200.0,31.5543,31.6078,31.5543,31.5743,41200.0
2007-10-25 13:55:00,47.21,47.21,47.06,47.11,34800.0,31.581,31.581,31.4807,31.5141,34800.0
2007-10-25 14:00:00,47.1,47.14,46.98,47.04,48800.0,31.5074,31.5342,31.4272,31.4673,48800.0
2007-10-25 14:05:00,47.04,47.2,47.03,47.19,39400.0,31.4673,31.5743,31.4606,31.5676,39400.0
2007-10-25 14:10:00,47.18,47.31,47.12,47.3,70900.0,31.561,31.6479,31.5208,31.6412,70900.0
2007-10-25 14:15:00,47.31,47.32,47.24,47.26,24100.0,31.6479,31.6546,31.6011,31.6145,24100.0
2007-10-25 14:20:00,47.26,47.43,47.25,47.43,52700.0,31.6145,31.7282,31.6078,31.7282,52700.0
2007-10-25 14:25:00,47.43,47.5,47.38,47.43,86600.0,31.7282,31.775,31.6947,31.7282,86600.0
2007-10-25 14:30:00,47.43,47.5,47.28,47.44,62100.0,31.7282,31.775,31.6279,31.7349,62100.0
2007-10-25 14:35:00,47.45,47.61,47.4,47.58,60000.0,31.7416,31.8486,31.7081,31.8285,60000.0
2007-10-25 14:40:00,47.58,47.69,47.42,47.42,49300.0,31.8285,31.9021,31.7215,31.7215,49300.0
2007-10-25 14:45:00,47.42,47.5,47.39,47.43,28200.0,31.7215,31.775,31.7014,31.7282,28200.0
2007-10-25 14:50:00,47.43,47.63,47.42,47.52,41800.0,31.7282,31.862,31.7215,31.7884,41800.0
2007-10-25 14:55:00,47.5,47.78,47.4,47.75,101400.0,31.775,31.9623,31.7081,31.9423,101400.0
2007-10-25 15:00:00,47.75,47.97,47.72,47.76,105300.0,31.9423,32.0894,31.9222,31.9489,105300.0
2007-10-25 15:05:00,47.77,47.98,47.7,47.83,151100.0,31.9556,32.0961,31.9088,31.9958,151100.0
2007-10-25 15:10:00,47.83,47.99,47.79,47.9,92800.0,31.9958,32.1028,31.969,32.0426,92800.0
2007-10-25 15:15:00,47.89,48.01,47.87,47.99,48900.0,32.0359,32.1162,32.0225,32.1028,48900.0
2007-10-25 15:20:00,48.01,48.03,47.8,47.85,84800.0,32.1162,32.1296,31.9757,32.0092,84800.0
2007-10-25 15:25:00,47.85,47.95,47.83,47.89,62000.0,32.0092,32.076,31.9958,32.0359,62000.0
2007-10-25 15:30:00,47.89,47.94,47.83,47.87,71400.0,32.0359,32.0694,31.9958,32.0225,71400.0
2007-10-25 15:35:00,47.86,47.91,47.82,47.91,73900.0,32.0158,32.0493,31.9891,32.0493,73900.0
2007-10-25 15:40:00,47.92,48.06,47.92,48.02,179400.0,32.056,32.1496,32.056,32.1229,179400.0
2007-10-25 15:45:00,48.03,48.03,47.94,47.99,134500.0,32.1296,32.1296,32.0694,32.1028,134500.0
2007-10-25 15:50:00,47.98,48.02,47.97,48.0,175600.0,32.0961,32.1229,32.0894,32.1095,175600.0
2007-10-25 15:55:00,48.0,48.02,47.92,47.92,292400.0,32.1095,32.1229,32.056,32.056,292400.0
2007-10-26 09:30:00,48.4,48.55,48.25,48.35,172900.0,32.3771,32.4774,32.2767,32.3436,172900.0
2007-10-26 09:35:00,48.35,48.54,48.35,48.39,109300.0,32.3436,32.4707,32.3436,32.3704,109300.0
2007-10-26 09:40:00,48.4,48.44,48.0,48.06,71300.0,32.3771,32.4038,32.1095,32.1496,71300.0
2007-10-26 09:45:00,48.05,48.06,47.94,47.99,109200.0,32.1429,32.1496,32.0694,32.1028,109200.0
2007-10-26 09:50:00,48.0,48.17,47.98,48.09,74500.0,32.1095,32.2232,32.0961,32.1697,74500.0
2007-10-26 09:55:00,48.11,48.22,48.02,48.22,104500.0,32.1831,32.2567,32.1229,32.2567,104500.0
2007-10-26 10:00:00,48.21,48.21,47.89,48.05,110500.0,32.25,32.25,32.0359,32.1429,110500.0
2007-10-26 10:05:00,48.05,48.06,47.83,48.01,102800.0,32.1429,32.1496,31.9958,32.1162,102800.0
2007-10-26 10:10:00,48.01,48.22,47.98,48.16,104300.0,32.1162,32.2567,32.0961,32.2165,104300.0
2007-10-26 10:15:00,48.16,48.24,48.12,48.19,64700.0,32.2165,32.27,32.1898,32.2366,64700.0
2007-10-26 10:20:00,48.19,48.22,47.95,48.13,201900.0,32.2366,32.2567,32.076,32.1965,201900.0
2007-10-26 10:25:00,48.12,48.19,48.02,48.03,79200.0,32.1898,32.2366,32.1229,32.1296,79200.0
2007-10-26 10:30:00,48.03,48.03,47.9,47.9,97700.0,32.1296,32.1296,32.0426,32.0426,97700.0
2007-10-26 10:35:00,47.91,48.13,47.91,47.99,91600.0,32.0493,32.1965,32.0493,32.1028,91600.0
2007-10-26 10:40:00,47.97,47.97,47.84,47.88,69000.0,32.0894,32.0894,32.0025,32.0292,69000.0
2007-10-26 10:45:00,47.88,47.89,47.72,47.81,54300.0,32.0292,32.0359,31.9222,31.9824,54300.0
2007-10-26 10:50:00,47.83,47.85,47.73,47.74,44200.0,31.9958,32.0092,31.9289,31.9356,44200.0
2007-10-26 10:55:00,47.73,47.83,47.71,47.82,51400.0,31.9289,31.9958,31.9155,31.9891,51400.0
2007-10-26 11:00:00,47.83,48.06,47.83,47.97,65400.0,31.9958,32.1496,31.9958,32.0894,65400.0
2007-10-26 11:05:00,47.96,48.05,47.93,48.01,46500.0,32.0827,32.1429,32.0627,32.1162,46500.0
2007-10-26 11:10:00,48.01,48.1,47.99,48.0,50500.0,32.1162,32.1764,32.1028,32.1095,50500.0
2007-10-26 11:15:00,47.98,47.98,47.83,47.83,32900.0,32.0961,32.0961,31.9958,31.9958,32900.0
2007-10-26 11:20:00,47.83,47.83,47.64,47.76,60400.0,31.9958,31.9958,31.8687,31.9489,60400.0
2007-10-26 11:25:00,47.76,47.77,47.7,47.75,47800.0,31.9489,31.9556,31.9088,31.9423,47800.0
2007-10-26 11:30:00,47.75,47.85,47.72,47.73,160100.0,31.9423,32.0092,31.9222,31.9289,160100.0
2007-10-26 11:35:00,47.72,47.75,47.52,47.53,63400.0,31.9222,31.9423,31.7884,31.7951,63400.0
2007-10-26 11:40:00,47.53,47.55,47.46,47.49,56800.0,31.7951,31.8085,31.7483,31.7683,56800.0
2007-10-26 11:45:00,47.48,47.56,47.45,47.51,60100.0,31.7616,31.8152,31.7416,31.7817,60100.0
2007-10-26 11:50:00,47.51,47.58,47.5,47.56,30200.0,31.7817,31.8285,31.775,31.8152,30200.0
2007-10-26 11:55:00,47.56,47.58,47.4,47.4,56100.0,31.8152,31.8285,31.7081,31.7081,56100.0
2007-10-26 12:00:00,47.4,47.41,47.15,47.18,107400.0,31.7081,31.7148,31.5409,31.561,107400.0
2007-10-26 12:05:00,47.17,47.24,47.12,47.24,57300.0,31.5543,31.6011,31.5208,31.6011,57300.0
2007-10-26 12:10:00,47.25,47.29,47.21,47.29,41300.0,31.6078,31.6345,31.581,31.6345,41300.0
2007-10-26 12:15:00,47.3,47.39,47.29,47.37,53500.0,31.6412,31.7014,31.6345,31.6881,53500.0
2007-10-26 12:20:00,47.37,47.42,47.32,47.41,21200.0,31.6881,31.7215,31.6546,31.7148,21200.0
2007-10-26 12:25:00,47.42,47.57,47.4,47.57,41100.0,31.7215,31.8218,31.7081,31.8218,41100.0
2007-10-26 12:30:00,47.57,47.74,47.57,47.73,23400.0,31.8218,31.9356,31.8218,31.9289,23400.0
2007-10-26 12:35:00,47.72,47.86,47.66,47.85,49400.0,31.9222,32.0158,31.8821,32.0092,49400.0
2007-10-26 12:40:00,47.85,47.94,47.78,47.78,62200.0,32.0092,32.0694,31.9623,31.9623,62200.0
2007-10-26 12:45:00,47.78,47.82,47.7,47.8,22700.0,31.9623,31.9891,31.9088,31.9757,22700.0
2007-10-26 12:50:00,47.79,47.82,47.77,47.81,20500.0,31.969,31.9891,31.9556,31.9824,20500.0
2007-10-26 12:55:00,47.81,47.88,47.81,47.85,23100.0,31.9824,32.0292,31.9824,32.0092,23100.0
2007-10-26 13:00:00,47.85,47.86,47.69,47.69,34100.0,32.0092,32.0158,31.9021,31.9021,34100.0
2007-10-26 13:05:00,47.69,47.78,47.67,47.76,27100.0,31.9021,31.9623,31.8887,31.9489,27100.0
2007-10-26 13:10:00,47.78,47.81,47.73,47.76,30900.0,31.9623,31.9824,31.9289,31.9489,30900.0
2007-10-26 13:15:00,47.77,47.85,47.76,47.81,46100.0,31.9556,32.0092,31.9489,31.9824,46100.0
2007-10-26 13:20:00,47.81,47.83,47.74,47.76,92500.0,31.9824,31.9958,31.9356,31.9489,92500.0
2007-10-26 13:25:00,47.76,47.8,47.76,47.79,23500.0,31.9489,31.9757,31.9489,31.969,23500.0
2007-10-26 13:30:00,47.79,47.8,47.74,47.8,23000.0,31.969,31.9757,31.9356,31.9757,23000.0
2007-10-26 13:35:00,47.8,47.82,47.65,47.75,46300.0,31.9757,31.9891,31.8754,31.9423,46300.0
2007-10-26 13:40:00,47.75,47.75,47.68,47.71,14400.0,31.9423,31.9423,31.8954,31.9155,14400.0
2007-10-26 13:45:00,47.72,47.79,47.67,47.79,23500.0,31.9222,31.969,31.8887,31.969,23500.0
2007-10-26 13:50:00,47.79,47.86,47.76,47.78,95300.0,31.969,32.0158,31.9489,31.9623,95300.0
2007-10-26 13:55:00,47.78,47.83,47.78,47.81,48400.0,31.9623,31.9958,31.9623,31.9824,48400.0
2007-10-26 14:00:00,47.8,47.85,47.78,47.82,70900.0,31.9757,32.0092,31.9623,31.9891,70900.0
2007-10-26 14:05:00,47.81,48.03,47.81,48.02,101600.0,31.9824,32.1296,31.9824,32.1229,101600.0
2007-10-26 14:10:00,48.01,48.14,48.0,48.12,51600.0,32.1162,32.2031,32.1095,32.1898,51600.0
2007-10-26 14:15:00,48.12,48.45,48.12,48.39,91200.0,32.1898,32.4105,32.1898,32.3704,91200.0
2007-10-26 14:20:00,48.39,48.48,48.26,48.43,86700.0,32.3704,32.4306,32.2834,32.3971,86700.0
2007-10-26 14:25:00,48.43,48.55,48.32,48.32,101900.0,32.3971,32.4774,32.3236,32.3236,101900.0
2007-10-26 14:30:00,48.32,48.44,48.31,48.39,33600.0,32.3236,32.4038,32.3169,32.3704,33600.0
2007-10-26 14:35:00,48.38,48.63,48.38,48.58,84800.0,32.3637,32.5309,32.3637,32.4975,84800.0
2007-10-26 14:40:00,48.58,48.69,48.58,48.62,73700.0,32.4975,32.5711,32.4975,32.5242,73700.0
2007-10-26 14:45:00,48.61,48.67,48.56,48.56,108500.0,32.5176,32.5577,32.4841,32.4841,108500.0
2007-10-26 14:50:00,48.54,48.54,48.36,48.38,70100.0,32.4707,32.4707,32.3503,32.3637,70100.0
2007-10-26 14:55:00,48.38,48.42,48.35,48.36,53500.0,32.3637,32.3905,32.3436,32.3503,53500.0
2007-10-26 15:00:00,48.36,48.44,48.28,48.29,110900.0,32.3503,32.4038,32.2968,32.3035,110900.0
2007-10-26 15:05:00,48.27,48.31,48.09,48.09,114900.0,32.2901,32.3169,32.1697,32.1697,114900.0
2007-10-26 15:10:00,48.08,48.16,48.08,48.15,89200.0,32.163,32.2165,32.163,32.2098,89200.0
2007-10-26 15:15:00,48.15,48.25,48.14,48.2,101200.0,32.2098,32.2767,32.2031,32.2433,101200.0
2007-10-26 15:20:00,48.2,48.2,48.09,48.12,41700.0,32.2433,32.2433,32.1697,32.1898,41700.0
2007-10-26 15:25:00,48.13,48.19,48.11,48.16,140100.0,32.1965,32.2366,32.1831,32.2165,140100.0
2007-10-26 15:30:00,48.17,48.21,48.14,48.17,167500.0,32.2232,32.25,32.2031,32.2232,167500.0
2007-10-26 15:35:00,48.17,48.25,48.14,48.2,145500.0,32.2232,32.2767,32.2031,32.2433,145500.0
2007-10-26 15:40:00,48.21,48.39,48.21,48.37,160100.0,32.25,32.3704,32.25,32.357,160100.0
2007-10-26 15:45:00,48.36,48.47,48.35,48.44,128600.0,32.3503,32.4239,32.3436,32.4038,128600.0
2007-10-26 15:50:00,48.44,48.47,48.32,48.32,189100.0,32.4038,32.4239,32.3236,32.3236,189100.0
2007-10-26 15:55:00,48.33,48.33,48.22,48.25,312000.0,32.3302,32.3302,32.2567,32.2767,312000.0
2007-10-29 09:30:00,48.28,48.39,48.25,48.28,120000.0,32.2968,32.3704,32.2767,32.2968,120000.0
2007-10-29 09:35:00,48.28,48.34,48.03,48.18,53800.0,32.2968,32.3369,32.1296,32.2299,53800.0
2007-10-29 09:40:00,48.15,48.29,48.02,48.09,52800.0,32.2098,32.3035,32.1229,32.1697,52800.0
2007-10-29 09:45:00,48.08,48.16,48.06,48.14,69600.0,32.163,32.2165,32.1496,32.2031,69600.0
2007-10-29 09:50:00,48.13,48.16,48.0,48.02,36300.0,32.1965,32.2165,32.1095,32.1229,36300.0
2007-10-29 09:55:00,48.02,48.03,47.77,47.79,66800.0,32.1229,32.1296,31.9556,31.969,66800.0
2007-10-29 10:00:00,47.77,47.86,47.63,47.72,79300.0,31.9556,32.0158,31.862,31.9222,79300.0
2007-10-29 10:05:00,47.72,47.83,47.65,47.73,93000.0,31.9222,31.9958,31.8754,31.9289,93000.0
2007-10-29 10:10:00,47.73,47.76,47.65,47.7,41300.0,31.9289,31.9489,31.8754,31.9088,41300.0
2007-10-29 10:15:00,47.69,47.69,47.5,47.53,67000.0,31.9021,31.9021,31.775,31.7951,67000.0
2007-10-29 10:20:00,47.53,47.69,47.48,47.68,53900.0,31.7951,31.9021,31.7616,31.8954,53900.0
2007-10-29 10:25:00,47.67,47.7,47.63,47.7,33900.0,31.8887,31.9088,31.862,31.9088,33900.0
2007-10-29 10:30:00,47.7,47.71,47.62,47.66,135100.0,31.9088,31.9155,31.8553,31.8821,135100.0
2007-10-29 10:35:00,47.66,47.74,47.62,47.66,39100.0,31.8821,31.9356,31.8553,31.8821,39100.0
2007-10-29 10:40:00,47.67,47.71,47.62,47.71,50000.0,31.8887,31.9155,31.8553,31.9155,50000.0
2007-10-29 10:45:00,47.71,47.76,47.67,47.67,146700.0,31.9155,31.9489,31.8887,31.8887,146700.0
2007-10-29 10:50:00,47.69,47.71,47.57,47.62,67900.0,31.9021,31.9155,31.8218,31.8553,67900.0
2007-10-29 10:55:00,47.62,47.64,47.55,47.56,47700.0,31.8553,31.8687,31.8085,31.8152,47700.0
2007-10-29 11:00:00,47.56,47.6,47.42,47.42,76800.0,31.8152,31.8419,31.7215,31.7215,76800.0
2007-10-29 11:05:00,47.42,47.61,47.41,47.55,164800.0,31.7215,31.8486,31.7148,31.8085,164800.0
2007-10-29 11:10:00,47.55,47.72,47.52,47.7,72000.0,31.8085,31.9222,31.7884,31.9088,72000.0
2007-10-29 11:15:00,47.7,47.71,47.54,47.55,36300.0,31.9088,31.9155,31.8018,31.8085,36300.0
2007-10-29 11:20:00,47.54,47.6,47.53,47.58,28700.0,31.8018,31.8419,31.7951,31.8285,28700.0
2007-10-29 11:25:00,47.58,47.62,47.57,47.61,237900.0,31.8285,31.8553,31.8218,31.8486,237900.0
2007-10-29 11:30:00,47.62,47.66,47.6,47.66,117100.0,31.8553,31.8821,31.8419,31.8821,117100.0
2007-10-29 11:35:00,47.66,47.69,47.64,47.67,16500.0,31.8821,31.9021,31.8687,31.8887,16500.0
2007-10-29 11:40:00,47.66,47.67,47.61,47.63,19100.0,31.8821,31.8887,31.8486,31.862,19100.0
2007-10-29 11:45:00,47.63,47.65,47.58,47.65,27200.0,31.862,31.8754,31.8285,31.8754,27200.0
2007-10-29 11:50:00,47.65,47.66,47.63,47.65,23100.0,31.8754,31.8821,31.862,31.8754,23100.0
2007-10-29 11:55:00,47.66,47.67,47.6,47.61,22000.0,31.8821,31.8887,31.8419,31.8486,22000.0
2007-10-29 12:00:00,47.6,47.7,47.6,47.67,58200.0,31.8419,31.9088,31.8419,31.8887,58200.0
2007-10-29 12:05:00,47.67,47.74,47.67,47.74,35100.0,31.8887,31.9356,31.8887,31.9356,35100.0
2007-10-29 12:10:00,47.74,47.81,47.71,47.78,43500.0,31.9356,31.9824,31.9155,31.9623,43500.0
2007-10-29 12:15:00,47.79,47.86,47.78,47.79,29500.0,31.969,32.0158,31.9623,31.969,29500.0
2007-10-29 12:20:00,47.79,47.84,47.79,47.79,37600.0,31.969,32.0025,31.969,31.969,37600.0
2007-10-29 12:25:00,47.8,47.9,47.79,47.86,24600.0,31.9757,32.0426,31.969,32.0158,24600.0
2007-10-29 12:30:00,47.86,47.86,47.77,47.78,14300.0,32.0158,32.0158,31.9556,31.9623,14300.0
2007-10-29 12:35:00,47.78,47.78,47.64,47.66,23700.0,31.9623,31.9623,31.8687,31.8821,23700.0
2007-10-29 12:40:00,47.67,47.72,47.65,47.72,31300.0,31.8887,31.9222,31.8754,31.9222,31300.0
2007-10-29 12:45:00,47.7,47.75,47.7,47.75,8800.0,31.9088,31.9423,31.9088,31.9423,8800.0
2007-10-29 12:50:00,47.74,47.81,47.74,47.8,21600.0,31.9356,31.9824,31.9356,31.9757,21600.0
2007-10-29 12:55:00,47.8,47.8,47.75,47.76,16200.0,31.9757,31.9757,31.9423,31.9489,16200.0
2007-10-29 13:00:00,47.77,47.77,47.69,47.7,18800.0,31.9556,31.9556,31.9021,31.9088,18800.0
2007-10-29 13:05:00,47.7,47.72,47.69,47.71,18200.0,31.9088,31.9222,31.9021,31.9155,18200.0
2007-10-29 13:10:00,47.72,47.75,47.71,47.74,29900.0,31.9222,31.9423,31.9155,31.9356,29900.0
2007-10-29 13:15:00,47.74,47.77,47.69,47.69,18000.0,31.9356,31.9556,31.9021,31.9021,18000.0
2007-10-29 13:20:00,47.7,47.8,47.7,47.77,23000.0,31.9088,31.9757,31.9088,31.9556,23000.0
2007-10-29 13:25:00,47.77,47.81,47.75,47.79,17400.0,31.9556,31.9824,31.9423,31.969,17400.0
2007-10-29 13:30:00,47.78,47.88,47.77,47.87,15200.0,31.9623,32.0292,31.9556,32.0225,15200.0
2007-10-29 13:35:00,47.87,47.97,47.87,47.97,35300.0,32.0225,32.0894,32.0225,32.0894,35300.0
2007-10-29 13:40:00,47.96,47.97,47.9,47.9,35900.0,32.0827,32.0894,32.0426,32.0426,35900.0
2007-10-29 13:45:00,47.9,48.0,47.89,47.99,53700.0,32.0426,32.1095,32.0359,32.1028,53700.0
2007-10-29 13:50:00,48.0,48.0,47.93,47.93,49100.0,32.1095,32.1095,32.0627,32.0627,49100.0
2007-10-29 13:55:00,47.93,47.97,47.93,47.97,18300.0,32.0627,32.0894,32.0627,32.0894,18300.0
2007-10-29 14:00:00,47.95,48.02,47.93,48.0,27600.0,32.076,32.1229,32.0627,32.1095,27600.0
2007-10-29 14:05:00,48.0,48.01,47.96,47.98,32300.0,32.1095,32.1162,32.0827,32.0961,32300.0
2007-10-29 14:10:00,47.98,47.99,47.79,47.79,31400.0,32.0961,32.1028,31.969,31.969,31400.0
2007-10-29 14:15:00,47.8,47.82,47.77,47.79,19900.0,31.9757,31.9891,31.9556,31.969,19900.0
2007-10-29 14:20:00,47.79,47.91,47.79,47.91,27400.0,31.969,32.0493,31.969,32.0493,27400.0
2007-10-29 14:25:00,47.91,47.96,47.89,47.95,31000.0,32.0493,32.0827,32.0359,32.076,31000.0
2007-10-29 14:30:00,47.94,47.95,47.78,47.8,30000.0,32.0694,32.076,31.9623,31.9757,30000.0
2007-10-29 14:35:00,47.81,47.82,47.76,47.8,21800.0,31.9824,31.9891,31.9489,31.9757,21800.0
2007-10-29 14:40:00,47.79,47.81,47.79,47.81,23700.0,31.969,31.9824,31.969,31.9824,23700.0
2007-10-29 14:45:00,47.81,47.93,47.8,47.91,31900.0,31.9824,32.0627,31.9757,32.0493,31900.0
2007-10-29 14:50:00,47.91,47.95,47.89,47.9,53200.0,32.0493,32.076,32.0359,32.0426,53200.0
2007-10-29 14:55:00,47.91,48.0,47.9,47.97,33700.0,32.0493,32.1095,32.0426,32.0894,33700.0
2007-10-29 15:00:00,47.96,47.98,47.96,47.97,45700.0,32.0827,32.0961,32.0827,32.0894,45700.0
2007-10-29 15:05:00,47.98,48.01,47.97,48.01,66600.0,32.0961,32.1162,32.0894,32.1162,66600.0
2007-10-29 15:10:00,48.0,48.03,47.99,48.01,65100.0,32.1095,32.1296,32.1028,32.1162,65100.0
2007-10-29 15:15:00,48.01,48.06,48.0,48.05,23700.0,32.1162,32.1496,32.1095,32.1429,23700.0
2007-10-29 15:20:00,48.04,48.1,48.04,48.09,57800.0,32.1363,32.1764,32.1363,32.1697,57800.0
2007-10-29 15:25:00,48.08,48.12,48.08,48.11,38700.0,32.163,32.1898,32.163,32.1831,38700.0
2007-10-29 15:30:00,48.12,48.13,48.1,48.12,41700.0,32.1898,32.1965,32.1764,32.1898,41700.0
2007-10-29 15:35:00,48.12,48.16,48.12,48.12,54100.0,32.1898,32.2165,32.1898,32.1898,54100.0
2007-10-29 15:40:00,48.11,48.12,48.02,48.02,57000.0,32.1831,32.1898,32.1229,32.1229,57000.0
2007-10-29 15:45:00,48.01,48.03,48.0,48.0,69500.0,32.1162,32.1296,32.1095,32.1095,69500.0
2007-10-29 15:50:00,48.0,48.03,48.0,48.02,60400.0,32.1095,32.1296,32.1095,32.1229,60400.0
2007-10-29 15:55:00,48.03,48.04,47.98,47.98,102000.0,32.1296,32.1363,32.0961,32.0961,102000.0
2007-10-30 09:30:00,47.91,48.47,47.81,48.43,134400.0,32.0493,32.4239,31.9824,32.3971,134400.0
2007-10-30 09:35:00,48.43,48.5,48.27,48.39,151200.0,32.3971,32.444,32.2901,32.3704,151200.0
2007-10-30 09:40:00,48.41,48.45,48.29,48.3,52500.0,32.3838,32.4105,32.3035,32.3102,52500.0
2007-10-30 09:45:00,48.29,48.32,48.24,48.29,52900.0,32.3035,32.3236,32.27,32.3035,52900.0
2007-10-30 09:50:00,48.28,48.5,48.28,48.34,58900.0,32.2968,32.444,32.2968,32.3369,58900.0
2007-10-30 09:55:00,48.34,48.34,48.25,48.25,51100.0,32.3369,32.3369,32.2767,32.2767,51100.0
2007-10-30 10:00:00,48.25,48.38,48.16,48.19,80600.0,32.2767,32.3637,32.2165,32.2366,80600.0
2007-10-30 10:05:00,48.2,48.24,48.1,48.15,54900.0,32.2433,32.27,32.1764,32.2098,54900.0
2007-10-30 10:10:00,48.15,48.16,48.03,48.06,53300.0,32.2098,32.2165,32.1296,32.1496,53300.0
2007-10-30 10:15:00,48.07,48.12,48.02,48.09,61400.0,32.1563,32.1898,32.1229,32.1697,61400.0
2007-10-30 10:20:00,48.09,48.1,47.89,48.01,92100.0,32.1697,32.1764,32.0359,32.1162,92100.0
2007-10-30 10:25:00,48.01,48.08,47.95,48.01,291000.0,32.1162,32.163,32.076,32.1162,291000.0
2007-10-30 10:30:00,48.01,48.1,47.98,48.04,56500.0,32.1162,32.1764,32.0961,32.1363,56500.0
2007-10-30 10:35:00,48.05,48.07,47.82,48.01,120900.0,32.1429,32.1563,31.9891,32.1162,120900.0
2007-10-30 10:40:00,48.01,48.08,47.98,48.01,36900.0,32.1162,32.163,32.0961,32.1162,36900.0
2007-10-30 10:45:00,48.02,48.04,47.91,48.0,55300.0,32.1229,32.1363,32.0493,32.1095,55300.0
2007-10-30 10:50:00,48.0,48.03,47.94,47.99,25400.0,32.1095,32.1296,32.0694,32.1028,25400.0
2007-10-30 10:55:00,48.0,48.04,47.95,47.99,21900.0,32.1095,32.1363,32.076,32.1028,21900.0
2007-10-30 11:00:00,48.0,48.02,47.95,48.0,26300.0,32.1095,32.1229,32.076,32.1095,26300.0
2007-10-30 11:05:00,48.0,48.0,47.91,47.95,25300.0,32.1095,32.1095,32.0493,32.076,25300.0
2007-10-30 11:10:00,47.95,47.96,47.88,47.95,106900.0,32.076,32.0827,32.0292,32.076,106900.0
2007-10-30 11:15:00,47.96,47.96,47.88,47.89,45700.0,32.0827,32.0827,32.0292,32.0359,45700.0
2007-10-30 11:20:00,47.91,47.94,47.84,47.85,37700.0,32.0493,32.0694,32.0025,32.0092,37700.0
2007-10-30 11:25:00,47.86,47.87,47.73,47.75,73200.0,32.0158,32.0225,31.9289,31.9423,73200.0
2007-10-30 11:30:00,47.75,47.84,47.72,47.83,36600.0,31.9423,32.0025,31.9222,31.9958,36600.0
2007-10-30 11:35:00,47.82,47.83,47.78,47.78,45200.0,31.9891,31.9958,31.9623,31.9623,45200.0
2007-10-30 11:40:00,47.78,47.8,47.76,47.8,23400.0,31.9623,31.9757,31.9489,31.9757,23400.0
2007-10-30 11:45:00,47.79,47.8,47.76,47.78,35700.0,31.969,31.9757,31.9489,31.9623,35700.0
2007-10-30 11:50:00,47.78,47.8,47.61,47.8,53900.0,31.9623,31.9757,31.8486,31.9757,53900.0
2007-10-30 11:55:00,47.8,47.82,47.78,47.79,47000.0,31.9757,31.9891,31.9623,31.969,47000.0
2007-10-30 12:00:00,47.8,47.84,47.79,47.84,77300.0,31.9757,32.0025,31.969,32.0025,77300.0
2007-10-30 12:05:00,47.84,47.85,47.73,47.79,41400.0,32.0025,32.0092,31.9289,31.969,41400.0
2007-10-30 12:10:00,47.8,47.81,47.79,47.8,22200.0,31.9757,31.9824,31.969,31.9757,22200.0
2007-10-30 12:15:00,47.8,47.81,47.79,47.8,13200.0,31.9757,31.9824,31.969,31.9757,13200.0
2007-10-30 12:20:00,47.8,47.83,47.79,47.82,42500.0,31.9757,31.9958,31.969,31.9891,42500.0
2007-10-30 12:25:00,47.82,47.85,47.8,47.8,36800.0,31.9891,32.0092,31.9757,31.9757,36800.0
2007-10-30 12:30:00,47.8,47.82,47.79,47.82,27700.0,31.9757,31.9891,31.969,31.9891,27700.0
2007-10-30 12:35:00,47.82,47.9,47.8,47.8,58100.0,31.9891,32.0426,31.9757,31.9757,58100.0
2007-10-30 12:40:00,47.8,47.8,47.77,47.8,19700.0,31.9757,31.9757,31.9556,31.9757,19700.0
2007-10-30 12:45:00,47.8,47.83,47.77,47.8,29200.0,31.9757,31.9958,31.9556,31.9757,29200.0
2007-10-30 12:50:00,47.8,47.88,47.79,47.87,25400.0,31.9757,32.0292,31.969,32.0225,25400.0
2007-10-30 12:55:00,47.86,47.9,47.86,47.86,44400.0,32.0158,32.0426,32.0158,32.0158,44400.0
2007-10-30 13:00:00,47.86,47.9,47.85,47.88,29900.0,32.0158,32.0426,32.0092,32.0292,29900.0
2007-10-30 13:05:00,47.88,47.95,47.84,47.95,38900.0,32.0292,32.076,32.0025,32.076,38900.0
2007-10-30 13:10:00,47.95,47.95,47.88,47.91,22000.0,32.076,32.076,32.0292,32.0493,22000.0
2007-10-30 13:15:00,47.91,48.0,47.91,47.99,104300.0,32.0493,32.1095,32.0493,32.1028,104300.0
2007-10-30 13:20:00,48.0,48.01,47.99,48.0,23500.0,32.1095,32.1162,32.1028,32.1095,23500.0
2007-10-30 13:25:00,47.99,48.07,47.97,48.02,32900.0,32.1028,32.1563,32.0894,32.1229,32900.0
2007-10-30 13:30:00,48.02,48.05,47.97,47.99,38700.0,32.1229,32.1429,32.0894,32.1028,38700.0
2007-10-30 13:35:00,47.99,48.04,47.93,48.04,20400.0,32.1028,32.1363,32.0627,32.1363,20400.0
2007-10-30 13:40:00,48.04,48.09,48.02,48.09,22700.0,32.1363,32.1697,32.1229,32.1697,22700.0
2007-10-30 13:45:00,48.09,48.15,48.08,48.15,27300.0,32.1697,32.2098,32.163,32.2098,27300.0
2007-10-30 13:50:00,48.15,48.2,48.15,48.2,23100.0,32.2098,32.2433,32.2098,32.2433,23100.0
2007-10-30 13:55:00,48.2,48.21,48.12,48.17,46900.0,32.2433,32.25,32.1898,32.2232,46900.0
2007-10-30 14:00:00,48.16,48.2,48.13,48.18,24800.0,32.2165,32.2433,32.1965,32.2299,24800.0
2007-10-30 14:05:00,48.17,48.22,48.17,48.21,19700.0,32.2232,32.2567,32.2232,32.25,19700.0
2007-10-30 14:10:00,48.21,48.32,48.19,48.31,26600.0,32.25,32.3236,32.2366,32.3169,26600.0
2007-10-30 14:15:00,48.31,48.32,48.21,48.22,31400.0,32.3169,32.3236,32.25,32.2567,31400.0
2007-10-30 14:20:00,48.22,48.22,48.13,48.13,20400.0,32.2567,32.2567,32.1965,32.1965,20400.0
2007-10-30 14:25:00,48.13,48.14,48.06,48.06,22900.0,32.1965,32.2031,32.1496,32.1496,22900.0
2007-10-30 14:30:00,48.07,48.08,47.99,48.01,25900.0,32.1563,32.163,32.1028,32.1162,25900.0
2007-10-30 14:35:00,48.02,48.18,48.02,48.16,24700.0,32.1229,32.2299,32.1229,32.2165,24700.0
2007-10-30 14:40:00,48.17,48.19,48.04,48.12,46300.0,32.2232,32.2366,32.1363,32.1898,46300.0
2007-10-30 14:45:00,48.11,48.13,48.07,48.09,27300.0,32.1831,32.1965,32.1563,32.1697,27300.0
2007-10-30 14:50:00,48.1,48.11,48.07,48.11,16800.0,32.1764,32.1831,32.1563,32.1831,16800.0
2007-10-30 14:55:00,48.12,48.19,48.12,48.17,19000.0,32.1898,32.2366,32.1898,32.2232,19000.0
2007-10-30 15:00:00,48.18,48.18,48.08,48.1,23200.0,32.2299,32.2299,32.163,32.1764,23200.0
2007-10-30 15:05:00,48.11,48.14,48.1,48.1,24600.0,32.1831,32.2031,32.1764,32.1764,24600.0
2007-10-30 15:10:00,48.11,48.16,48.1,48.15,18000.0,32.1831,32.2165,32.1764,32.2098,18000.0
2007-10-30 15:15:00,48.16,48.27,48.15,48.23,32800.0,32.2165,32.2901,32.2098,32.2634,32800.0
2007-10-30 15:20:00,48.24,48.24,48.17,48.17,29500.0,32.27,32.27,32.2232,32.2232,29500.0
2007-10-30 15:25:00,48.18,48.22,48.14,48.15,34400.0,32.2299,32.2567,32.2031,32.2098,34400.0
2007-10-30 15:30:00,48.15,48.19,48.11,48.13,43800.0,32.2098,32.2366,32.1831,32.1965,43800.0
2007-10-30 15:35:00,48.12,48.12,48.04,48.09,58400.0,32.1898,32.1898,32.1363,32.1697,58400.0
2007-10-30 15:40:00,48.08,48.08,47.89,48.0,171000.0,32.163,32.163,32.0359,32.1095,171000.0
2007-10-30 15:45:00,48.0,48.05,47.98,48.04,386800.0,32.1095,32.1429,32.0961,32.1363,386800.0
2007-10-30 15:50:00,48.05,48.13,48.02,48.02,78800.0,32.1429,32.1965,32.1229,32.1229,78800.0
2007-10-30 15:55:00,48.02,48.04,47.88,48.0,183000.0,32.1229,32.1363,32.0292,32.1095,183000.0
2007-10-31 09:30:00,48.2,48.45,48.06,48.13,116600.0,32.2433,32.4105,32.1496,32.1965,116600.0
2007-10-31 09:35:00,48.12,48.41,48.11,48.14,86100.0,32.1898,32.3838,32.1831,32.2031,86100.0
2007-10-31 09:40:00,48.14,48.27,47.95,48.0,137900.0,32.2031,32.2901,32.076,32.1095,137900.0
2007-10-31 09:45:00,48.0,48.06,47.95,47.97,77000.0,32.1095,32.1496,32.076,32.0894,77000.0
2007-10-31 09:50:00,47.97,48.04,47.85,47.85,103300.0,32.0894,32.1363,32.0092,32.0092,103300.0
2007-10-31 09:55:00,47.85,47.92,47.79,47.91,50700.0,32.0092,32.056,31.969,32.0493,50700.0
2007-10-31 10:00:00,47.91,48.01,47.89,47.98,62600.0,32.0493,32.1162,32.0359,32.0961,62600.0
2007-10-31 10:05:00,47.98,48.05,47.88,47.91,57500.0,32.0961,32.1429,32.0292,32.0493,57500.0
2007-10-31 10:10:00,47.91,48.07,47.9,48.04,35300.0,32.0493,32.1563,32.0426,32.1363,35300.0
2007-10-31 10:15:00,48.03,48.05,47.89,47.92,150600.0,32.1296,32.1429,32.0359,32.056,150600.0
2007-10-31 10:20:00,47.92,47.97,47.88,47.95,41200.0,32.056,32.0894,32.0292,32.076,41200.0
2007-10-31 10:25:00,47.96,48.01,47.93,47.93,36200.0,32.0827,32.1162,32.0627,32.0627,36200.0
2007-10-31 10:30:00,47.94,47.97,47.87,47.93,54300.0,32.0694,32.0894,32.0225,32.0627,54300.0
2007-10-31 10:35:00,47.93,48.02,47.9,47.99,47000.0,32.0627,32.1229,32.0426,32.1028,47000.0
2007-10-31 10:40:00,48.0,48.04,47.93,48.03,84100.0,32.1095,32.1363,32.0627,32.1296,84100.0
2007-10-31 10:45:00,48.03,48.07,48.03,48.05,54600.0,32.1296,32.1563,32.1296,32.1429,54600.0
2007-10-31 10:50:00,48.05,48.05,47.96,47.96,67100.0,32.1429,32.1429,32.0827,32.0827,67100.0
2007-10-31 10:55:00,47.97,47.98,47.85,47.9,59200.0,32.0894,32.0961,32.0092,32.0426,59200.0
2007-10-31 11:00:00,47.9,47.97,47.88,47.97,41500.0,32.0426,32.0894,32.0292,32.0894,41500.0
2007-10-31 11:05:00,47.97,47.97,47.85,47.86,88800.0,32.0894,32.0894,32.0092,32.0158,88800.0
2007-10-31 11:10:00,47.86,47.91,47.85,47.91,35600.0,32.0158,32.0493,32.0092,32.0493,35600.0
2007-10-31 11:15:00,47.91,47.92,47.89,47.92,47000.0,32.0493,32.056,32.0359,32.056,47000.0
2007-10-31 11:20:00,47.92,47.93,47.89,47.9,38700.0,32.056,32.0627,32.0359,32.0426,38700.0
2007-10-31 11:25:00,47.9,47.91,47.89,47.89,49800.0,32.0426,32.0493,32.0359,32.0359,49800.0
2007-10-31 11:30:00,47.9,47.92,47.86,47.9,61800.0,32.0426,32.056,32.0158,32.0426,61800.0
2007-10-31 11:35:00,47.9,47.95,47.9,47.92,23800.0,32.0426,32.076,32.0426,32.056,23800.0
2007-10-31 11:40:00,47.92,48.03,47.91,47.98,91700.0,32.056,32.1296,32.0493,32.0961,91700.0
2007-10-31 11:45:00,47.98,48.01,47.92,47.95,102600.0,32.0961,32.1162,32.056,32.076,102600.0
2007-10-31 11:50:00,47.94,47.94,47.87,47.87,32500.0,32.0694,32.0694,32.0225,32.0225,32500.0
2007-10-31 11:55:00,47.88,47.96,47.88,47.95,25500.0,32.0292,32.0827,32.0292,32.076,25500.0
2007-10-31 12:00:00,47.95,48.03,47.93,48.0,36800.0,32.076,32.1296,32.0627,32.1095,36800.0
2007-10-31 12:05:00,48.0,48.01,47.98,47.99,29700.0,32.1095,32.1162,32.0961,32.1028,29700.0
2007-10-31 12:10:00,47.99,48.02,47.98,48.0,25100.0,32.1028,32.1229,32.0961,32.1095,25100.0
2007-10-31 12:15:00,48.0,48.02,47.99,48.0,42200.0,32.1095,32.1229,32.1028,32.1095,42200.0
2007-10-31 12:20:00,48.0,48.08,47.99,48.01,44900.0,32.1095,32.163,32.1028,32.1162,44900.0
2007-10-31 12:25:00,48.01,48.02,47.98,48.01,57600.0,32.1162,32.1229,32.0961,32.1162,57600.0
2007-10-31 12:30:00,48.02,48.12,48.01,48.12,25000.0,32.1229,32.1898,32.1162,32.1898,25000.0
2007-10-31 12:35:00,48.12,48.19,48.12,48.19,26600.0,32.1898,32.2366,32.1898,32.2366,26600.0
2007-10-31 12:40:00,48.19,48.29,48.19,48.28,19100.0,32.2366,32.3035,32.2366,32.2968,19100.0
2007-10-31 12:45:00,48.28,48.34,48.28,48.33,19500.0,32.2968,32.3369,32.2968,32.3302,19500.0
2007-10-31 12:50:00,48.33,48.35,48.28,48.35,34800.0,32.3302,32.3436,32.2968,32.3436,34800.0
2007-10-31 12:55:00,48.36,48.36,48.32,48.32,36000.0,32.3503,32.3503,32.3236,32.3236,36000.0
2007-10-31 13:00:00,48.32,48.33,48.23,48.25,46700.0,32.3236,32.3302,32.2634,32.2767,46700.0
2007-10-31 13:05:00,48.25,48.26,48.19,48.2,36100.0,32.2767,32.2834,32.2366,32.2433,36100.0
2007-10-31 13:10:00,48.19,48.34,48.19,48.33,16400.0,32.2366,32.3369,32.2366,32.3302,16400.0
2007-10-31 13:15:00,48.32,48.42,48.32,48.41,31600.0,32.3236,32.3905,32.3236,32.3838,31600.0
2007-10-31 13:20:00,48.42,48.5,48.4,48.45,42100.0,32.3905,32.444,32.3771,32.4105,42100.0
2007-10-31 13:25:00,48.47,48.5,48.44,48.49,26600.0,32.4239,32.444,32.4038,32.4373,26600.0
2007-10-31 13:30:00,48.49,48.57,48.48,48.5,61200.0,32.4373,32.4908,32.4306,32.444,61200.0
2007-10-31 13:35:00,48.51,48.56,48.51,48.54,30200.0,32.4507,32.4841,32.4507,32.4707,30200.0
2007-10-31 13:40:00,48.54,48.57,48.49,48.49,49800.0,32.4707,32.4908,32.4373,32.4373,49800.0
2007-10-31 13:45:00,48.5,48.53,48.29,48.3,78200.0,32.444,32.464,32.3035,32.3102,78200.0
2007-10-31 13:50:00,48.3,48.35,48.22,48.24,51000.0,32.3102,32.3436,32.2567,32.27,51000.0
2007-10-31 13:55:00,48.24,48.4,48.23,48.29,54500.0,32.27,32.3771,32.2634,32.3035,54500.0
2007-10-31 14:00:00,48.29,48.34,48.23,48.34,29100.0,32.3035,32.3369,32.2634,32.3369,29100.0
2007-10-31 14:05:00,48.34,48.34,48.06,48.19,72800.0,32.3369,32.3369,32.1496,32.2366,72800.0
2007-10-31 14:10:00,48.17,48.23,47.99,48.03,68400.0,32.2232,32.2634,32.1028,32.1296,68400.0
2007-10-31 14:15:00,48.05,48.24,47.64,47.92,264100.0,32.1429,32.27,31.8687,32.056,264100.0
2007-10-31 14:20:00,47.93,47.98,47.55,47.75,192200.0,32.0627,32.0961,31.8085,31.9423,192200.0
2007-10-31 14:25:00,47.74,47.8,47.6,47.72,169800.0,31.9356,31.9757,31.8419,31.9222,169800.0
2007-10-31 14:30:00,47.72,48.16,47.64,47.93,129500.0,31.9222,32.2165,31.8687,32.0627,129500.0
2007-10-31 14:35:00,47.93,48.01,47.81,47.9,144800.0,32.0627,32.1162,31.9824,32.0426,144800.0
2007-10-31 14:40:00,47.9,48.23,47.85,48.23,98200.0,32.0426,32.2634,32.0092,32.2634,98200.0
2007-10-31 14:45:00,48.24,48.43,48.15,48.27,74500.0,32.27,32.3971,32.2098,32.2901,74500.0
2007-10-31 14:50:00,48.27,48.73,48.17,48.71,149300.0,32.2901,32.5978,32.2232,32.5844,149300.0
2007-10-31 14:55:00,48.71,49.0,48.12,48.93,178900.0,32.5844,32.7784,32.1898,32.7316,178900.0
2007-10-31 15:00:00,48.93,48.93,48.53,48.58,149700.0,32.7316,32.7316,32.464,32.4975,149700.0
2007-10-31 15:05:00,48.59,48.59,48.34,48.49,96900.0,32.5042,32.5042,32.3369,32.4373,96900.0
2007-10-31 15:10:00,48.5,48.59,48.48,48.53,87700.0,32.444,32.5042,32.4306,32.464,87700.0
2007-10-31 15:15:00,48.51,48.56,48.37,48.42,101900.0,32.4507,32.4841,32.357,32.3905,101900.0
2007-10-31 15:20:00,48.43,48.45,48.25,48.27,63900.0,32.3971,32.4105,32.2767,32.2901,63900.0
2007-10-31 15:25:00,48.28,48.42,48.23,48.29,173600.0,32.2968,32.3905,32.2634,32.3035,173600.0
2007-10-31 15:30:00,48.3,48.55,48.27,48.53,126000.0,32.3102,32.4774,32.2901,32.464,126000.0
2007-10-31 15:35:00,48.54,48.54,48.38,48.42,93400.0,32.4707,32.4707,32.3637,32.3905,93400.0
2007-10-31 15:40:00,48.44,48.59,48.42,48.58,126400.0,32.4038,32.5042,32.3905,32.4975,126400.0
2007-10-31 15:45:00,48.58,48.67,48.57,48.64,146000.0,32.4975,32.5577,32.4908,32.5376,146000.0
2007-10-31 15:50:00,48.63,48.91,48.63,48.91,205900.0,32.5309,32.7182,32.5309,32.7182,205900.0
2007-10-31 15:55:00,48.91,48.97,48.83,48.88,377900.0,32.7182,32.7584,32.6647,32.6982,377900.0
2007-11-01 09:30:00,48.05,48.3,47.73,48.11,178700.0,32.1429,32.3102,31.9289,32.1831,178700.0
2007-11-01 09:35:00,48.1,48.12,47.76,47.92,181500.0,32.1764,32.1898,31.9489,32.056,181500.0
2007-11-01 09:40:00,47.92,48.03,47.79,47.84,120000.0,32.056,32.1296,31.969,32.0025,120000.0
2007-11-01 09:45:00,47.83,47.84,47.59,47.72,103600.0,31.9958,32.0025,31.8352,31.9222,103600.0
2007-11-01 09:50:00,47.71,47.74,47.4,47.57,243500.0,31.9155,31.9356,31.7081,31.8218,243500.0
2007-11-01 09:55:00,47.58,47.69,47.41,47.54,208600.0,31.8285,31.9021,31.7148,31.8018,208600.0
2007-11-01 10:00:00,47.53,47.61,47.42,47.55,255800.0,31.7951,31.8486,31.7215,31.8085,255800.0
2007-11-01 10:05:00,47.53,47.61,47.28,47.38,128900.0,31.7951,31.8486,31.6279,31.6947,128900.0
2007-11-01 10:10:00,47.39,47.41,47.04,47.16,167600.0,31.7014,31.7148,31.4673,31.5476,167600.0
2007-11-01 10:15:00,47.15,47.28,47.09,47.21,97400.0,31.5409,31.6279,31.5008,31.581,97400.0
2007-11-01 10:20:00,47.21,47.51,47.17,47.48,72300.0,31.581,31.7817,31.5543,31.7616,72300.0
2007-11-01 10:25:00,47.49,47.6,47.35,47.4,64900.0,31.7683,31.8419,31.6747,31.7081,64900.0
2007-11-01 10:30:00,47.4,47.54,47.35,47.45,79200.0,31.7081,31.8018,31.6747,31.7416,79200.0
2007-11-01 10:35:00,47.46,47.77,47.44,47.77,44800.0,31.7483,31.9556,31.7349,31.9556,44800.0
2007-11-01 10:40:00,47.77,47.85,47.7,47.71,107600.0,31.9556,32.0092,31.9088,31.9155,107600.0
2007-11-01 10:45:00,47.71,47.81,47.67,47.69,90500.0,31.9155,31.9824,31.8887,31.9021,90500.0
2007-11-01 10:50:00,47.69,47.78,47.57,47.6,128100.0,31.9021,31.9623,31.8218,31.8419,128100.0
2007-11-01 10:55:00,47.58,47.84,47.55,47.82,63500.0,31.8285,32.0025,31.8085,31.9891,63500.0
2007-11-01 11:00:00,47.82,47.85,47.69,47.7,74200.0,31.9891,32.0092,31.9021,31.9088,74200.0
2007-11-01 11:05:00,47.7,47.7,47.52,47.6,65800.0,31.9088,31.9088,31.7884,31.8419,65800.0
2007-11-01 11:10:00,47.6,47.7,47.54,47.63,44300.0,31.8419,31.9088,31.8018,31.862,44300.0
2007-11-01 11:15:00,47.65,47.75,47.58,47.75,38800.0,31.8754,31.9423,31.8285,31.9423,38800.0
2007-11-01 11:20:00,47.74,47.77,47.7,47.76,36600.0,31.9356,31.9556,31.9088,31.9489,36600.0
2007-11-01 11:25:00,47.77,47.83,47.63,47.69,75800.0,31.9556,31.9958,31.862,31.9021,75800.0
2007-11-01 11:30:00,47.69,47.69,47.52,47.56,65700.0,31.9021,31.9021,31.7884,31.8152,65700.0
2007-11-01 11:35:00,47.57,47.6,47.45,47.45,71500.0,31.8218,31.8419,31.7416,31.7416,71500.0
2007-11-01 11:40:00,47.45,47.46,47.25,47.35,62600.0,31.7416,31.7483,31.6078,31.6747,62600.0
2007-11-01 11:45:00,47.36,47.47,47.31,47.45,53500.0,31.6814,31.755,31.6479,31.7416,53500.0
2007-11-01 11:50:00,47.46,47.55,47.43,47.49,31600.0,31.7483,31.8085,31.7282,31.7683,31600.0
2007-11-01 11:55:00,47.49,47.58,47.44,47.58,36600.0,31.7683,31.8285,31.7349,31.8285,36600.0
2007-11-01 12:00:00,47.58,47.67,47.58,47.64,74300.0,31.8285,31.8887,31.8285,31.8687,74300.0
2007-11-01 12:05:00,47.62,47.72,47.62,47.66,64100.0,31.8553,31.9222,31.8553,31.8821,64100.0
2007-11-01 12:10:00,47.65,47.67,47.61,47.63,33100.0,31.8754,31.8887,31.8486,31.862,33100.0
2007-11-01 12:15:00,47.62,47.71,47.62,47.69,42200.0,31.8553,31.9155,31.8553,31.9021,42200.0
2007-11-01 12:20:00,47.68,47.73,47.62,47.68,28000.0,31.8954,31.9289,31.8553,31.8954,28000.0
2007-11-01 12:25:00,47.68,47.68,47.48,47.51,54800.0,31.8954,31.8954,31.7616,31.7817,54800.0
2007-11-01 12:30:00,47.51,47.53,47.43,47.45,38500.0,31.7817,31.7951,31.7282,31.7416,38500.0
2007-11-01 12:35:00,47.44,47.47,47.36,47.39,35700.0,31.7349,31.755,31.6814,31.7014,35700.0
2007-11-01 12:40:00,47.4,47.43,47.37,47.4,31300.0,31.7081,31.7282,31.6881,31.7081,31300.0
2007-11-01 12:45:00,47.39,47.4,47.22,47.26,34900.0,31.7014,31.7081,31.5877,31.6145,34900.0
2007-11-01 12:50:00,47.24,47.42,47.23,47.4,41900.0,31.6011,31.7215,31.5944,31.7081,41900.0
2007-11-01 12:55:00,47.39,47.42,47.36,47.42,24700.0,31.7014,31.7215,31.6814,31.7215,24700.0
2007-11-01 13:00:00,47.41,47.42,47.32,47.33,29700.0,31.7148,31.7215,31.6546,31.6613,29700.0
2007-11-01 13:05:00,47.34,47.47,47.3,47.45,28400.0,31.668,31.755,31.6412,31.7416,28400.0
2007-11-01 13:10:00,47.44,47.49,47.4,47.4,34500.0,31.7349,31.7683,31.7081,31.7081,34500.0
2007-11-01 13:15:00,47.4,47.44,47.4,47.43,24500.0,31.7081,31.7349,31.7081,31.7282,24500.0
2007-11-01 13:20:00,47.42,47.47,47.36,47.37,41600.0,31.7215,31.755,31.6814,31.6881,41600.0
2007-11-01 13:25:00,47.37,47.39,47.25,47.28,57500.0,31.6881,31.7014,31.6078,31.6279,57500.0
2007-11-01 13:30:00,47.27,47.38,47.23,47.25,76200.0,31.6212,31.6947,31.5944,31.6078,76200.0
2007-11-01 13:35:00,47.25,47.34,47.25,47.32,45500.0,31.6078,31.668,31.6078,31.6546,45500.0
2007-11-01 13:40:00,47.3,47.33,47.08,47.11,55500.0,31.6412,31.6613,31.4941,31.5141,55500.0
2007-11-01 13:45:00,47.11,47.32,47.08,47.3,100800.0,31.5141,31.6546,31.4941,31.6412,100800.0
2007-11-01 13:50:00,47.31,47.33,47.15,47.23,114500.0,31.6479,31.6613,31.5409,31.5944,114500.0
2007-11-01 13:55:00,47.21,47.23,47.1,47.15,216900.0,31.581,31.5944,31.5074,31.5409,216900.0
2007-11-01 14:00:00,47.15,47.31,47.13,47.3,111800.0,31.5409,31.6479,31.5275,31.6412,111800.0
2007-11-01 14:05:00,47.3,47.44,47.27,47.38,81700.0,31.6412,31.7349,31.6212,31.6947,81700.0
2007-11-01 14:10:00,47.38,47.45,47.33,47.43,35500.0,31.6947,31.7416,31.6613,31.7282,35500.0
2007-11-01 14:15:00,47.43,47.48,47.37,47.42,55000.0,31.7282,31.7616,31.6881,31.7215,55000.0
2007-11-01 14:20:00,47.41,47.49,47.38,47.44,120700.0,31.7148,31.7683,31.6947,31.7349,120700.0
2007-11-01 14:25:00,47.46,47.5,47.35,47.37,75500.0,31.7483,31.775,31.6747,31.6881,75500.0
2007-11-01 14:30:00,47.37,47.53,47.37,47.51,108900.0,31.6881,31.7951,31.6881,31.7817,108900.0
2007-11-01 14:35:00,47.51,47.62,47.5,47.54,103200.0,31.7817,31.8553,31.775,31.8018,103200.0
2007-11-01 14:40:00,47.55,47.59,47.47,47.5,88700.0,31.8085,31.8352,31.755,31.775,88700.0
2007-11-01 14:45:00,47.5,47.62,47.49,47.58,82800.0,31.775,31.8553,31.7683,31.8285,82800.0
2007-11-01 14:50:00,47.59,47.63,47.54,47.54,71300.0,31.8352,31.862,31.8018,31.8018,71300.0
2007-11-01 14:55:00,47.55,47.65,47.49,47.58,58200.0,31.8085,31.8754,31.7683,31.8285,58200.0
2007-11-01 15:00:00,47.56,47.59,47.47,47.59,114300.0,31.8152,31.8352,31.755,31.8352,114300.0
2007-11-01 15:05:00,47.6,47.78,47.6,47.73,105300.0,31.8419,31.9623,31.8419,31.9289,105300.0
2007-11-01 15:10:00,47.76,47.78,47.65,47.67,228500.0,31.9489,31.9623,31.8754,31.8887,228500.0
2007-11-01 15:15:00,47.66,47.74,47.47,47.52,89700.0,31.8821,31.9356,31.755,31.7884,89700.0
2007-11-01 15:20:00,47.5,47.5,47.26,47.4,177000.0,31.775,31.775,31.6145,31.7081,177000.0
2007-11-01 15:25:00,47.41,47.44,47.26,47.26,101200.0,31.7148,31.7349,31.6145,31.6145,101200.0
2007-11-01 15:30:00,47.27,47.28,47.14,47.17,141100.0,31.6212,31.6279,31.5342,31.5543,141100.0
2007-11-01 15:35:00,47.16,47.21,47.05,47.05,129000.0,31.5476,31.581,31.474,31.474,129000.0
2007-11-01 15:40:00,47.05,47.16,47.04,47.14,163100.0,31.474,31.5476,31.4673,31.5342,163100.0
2007-11-01 15:45:00,47.15,47.19,46.96,46.96,204100.0,31.5409,31.5676,31.4138,31.4138,204100.0
2007-11-01 15:50:00,46.96,47.06,46.91,47.05,431100.0,31.4138,31.4807,31.3803,31.474,431100.0
2007-11-01 15:55:00,47.06,47.21,46.94,47.06,498700.0,31.4807,31.581,31.4004,31.4807,498700.0
2007-11-02 09:30:00,47.0,47.4,46.73,47.08,180200.0,31.4405,31.7081,31.2599,31.4941,180200.0
2007-11-02 09:35:00,47.08,47.08,46.01,46.25,200100.0,31.4941,31.4941,30.7783,30.9388,200100.0
2007-11-02 09:40:00,46.24,46.36,46.15,46.23,232600.0,30.9321,31.0124,30.8719,30.9255,232600.0
2007-11-02 09:45:00,46.23,46.24,45.72,45.72,173900.0,30.9255,30.9321,30.5843,30.5843,173900.0
2007-11-02 09:50:00,45.69,46.09,45.2,45.59,261600.0,30.5642,30.8318,30.2364,30.4973,261600.0
2007-11-02 09:55:00,45.56,45.86,45.56,45.72,78600.0,30.4773,30.6779,30.4773,30.5843,78600.0
2007-11-02 10:00:00,45.72,45.83,45.4,45.55,134000.0,30.5843,30.6579,30.3702,30.4706,134000.0
2007-11-02 10:05:00,45.56,45.76,45.35,45.65,171900.0,30.4773,30.6111,30.3368,30.5375,171900.0
2007-11-02 10:10:00,45.65,45.85,45.63,45.79,78700.0,30.5375,30.6713,30.5241,30.6311,78700.0
2007-11-02 10:15:00,45.78,45.91,45.75,45.81,104200.0,30.6244,30.7114,30.6044,30.6445,104200.0
2007-11-02 10:20:00,45.81,46.09,45.78,46.06,122400.0,30.6445,30.8318,30.6244,30.8117,122400.0
2007-11-02 10:25:00,46.07,46.35,45.97,46.34,154600.0,30.8184,31.0057,30.7515,30.999,154600.0
2007-11-02 10:30:00,46.35,46.5,46.33,46.34,101300.0,31.0057,31.1061,30.9924,30.999,101300.0
2007-11-02 10:35:00,46.34,46.53,46.17,46.34,129700.0,30.999,31.1261,30.8853,30.999,129700.0
2007-11-02 10:40:00,46.35,46.42,46.2,46.28,97300.0,31.0057,31.0526,30.9054,30.9589,97300.0
2007-11-02 10:45:00,46.29,46.42,46.22,46.31,65400.0,30.9656,31.0526,30.9188,30.979,65400.0
2007-11-02 10:50:00,46.29,46.51,46.26,46.45,81200.0,30.9656,31.1128,30.9455,31.0726,81200.0
2007-11-02 10:55:00,46.45,46.73,46.45,46.63,59400.0,31.0726,31.2599,31.0726,31.193,59400.0
2007-11-02 11:00:00,46.63,46.71,46.57,46.71,54000.0,31.193,31.2466,31.1529,31.2466,54000.0
2007-11-02 11:05:00,46.72,46.72,46.53,46.58,75200.0,31.2532,31.2532,31.1261,31.1596,75200.0
2007-11-02 11:10:00,46.58,46.65,46.53,46.55,68700.0,31.1596,31.2064,31.1261,31.1395,68700.0
2007-11-02 11:15:00,46.56,46.64,46.53,46.55,103500.0,31.1462,31.1997,31.1261,31.1395,103500.0
2007-11-02 11:20:00,46.56,46.58,46.4,46.43,51700.0,31.1462,31.1596,31.0392,31.0592,51700.0
2007-11-02 11:25:00,46.41,46.41,46.15,46.19,90400.0,31.0459,31.0459,30.8719,30.8987,90400.0
2007-11-02 11:30:00,46.19,46.42,46.18,46.36,54900.0,30.8987,31.0526,30.892,31.0124,54900.0
2007-11-02 11:35:00,46.37,46.37,46.23,46.3,89700.0,31.0191,31.0191,30.9255,30.9723,89700.0
2007-11-02 11:40:00,46.3,46.38,46.24,46.28,98600.0,30.9723,31.0258,30.9321,30.9589,98600.0
2007-11-02 11:45:00,46.26,46.37,46.23,46.32,56200.0,30.9455,31.0191,30.9255,30.9857,56200.0
2007-11-02 11:50:00,46.34,46.74,46.32,46.62,121200.0,30.999,31.2666,30.9857,31.1863,121200.0
2007-11-02 11:55:00,46.61,46.71,46.43,46.68,47100.0,31.1797,31.2466,31.0592,31.2265,47100.0
2007-11-02 12:00:00,46.67,46.81,46.65,46.76,104100.0,31.2198,31.3134,31.2064,31.28,104100.0
2007-11-02 12:05:00,46.76,46.79,46.7,46.71,137600.0,31.28,31.3001,31.2399,31.2466,137600.0
2007-11-02 12:10:00,46.71,46.91,46.7,46.76,66900.0,31.2466,31.3803,31.2399,31.28,66900.0
2007-11-02 12:15:00,46.76,46.77,46.63,46.74,45600.0,31.28,31.2867,31.193,31.2666,45600.0
2007-11-02 12:20:00,46.73,46.96,46.72,46.91,71200.0,31.2599,31.4138,31.2532,31.3803,71200.0
2007-11-02 12:25:00,46.9,46.96,46.83,46.95,78600.0,31.3737,31.4138,31.3268,31.4071,78600.0
2007-11-02 12:30:00,46.95,47.02,46.88,46.89,107200.0,31.4071,31.4539,31.3603,31.367,107200.0
2007-11-02 12:35:00,46.88,47.02,46.84,47.01,78900.0,31.3603,31.4539,31.3335,31.4472,78900.0
2007-11-02 12:40:00,46.99,47.03,46.92,46.99,135200.0,31.4339,31.4606,31.387,31.4339,135200.0
2007-11-02 12:45:00,47.0,47.03,46.91,46.96,112800.0,31.4405,31.4606,31.3803,31.4138,112800.0
2007-11-02 12:50:00,46.97,47.02,46.92,46.97,134200.0,31.4205,31.4539,31.387,31.4205,134200.0
2007-11-02 12:55:00,46.97,47.07,46.96,47.07,194900.0,31.4205,31.4874,31.4138,31.4874,194900.0
2007-11-02 13:00:00,47.06,47.07,46.9,46.9,179400.0,31.4807,31.4874,31.3737,31.3737,179400.0
2007-11-02 13:05:00,46.9,47.02,46.88,46.99,81700.0,31.3737,31.4539,31.3603,31.4339,81700.0
2007-11-02 13:10:00,46.99,47.07,46.98,46.99,302900.0,31.4339,31.4874,31.4272,31.4339,302900.0
2007-11-02 13:15:00,46.99,47.06,46.97,47.05,33900.0,31.4339,31.4807,31.4205,31.474,33900.0
2007-11-02 13:20:00,47.02,47.04,46.82,46.83,64200.0,31.4539,31.4673,31.3201,31.3268,64200.0
2007-11-02 13:25:00,46.81,46.9,46.77,46.9,55100.0,31.3134,31.3737,31.2867,31.3737,55100.0
2007-11-02 13:30:00,46.89,47.0,46.87,46.97,31100.0,31.367,31.4405,31.3536,31.4205,31100.0
2007-11-02 13:35:00,46.96,47.05,46.96,47.0,61100.0,31.4138,31.474,31.4138,31.4405,61100.0
2007-11-02 13:40:00,47.01,47.03,46.88,46.97,66700.0,31.4472,31.4606,31.3603,31.4205,66700.0
2007-11-02 13:45:00,46.97,47.04,46.94,47.0,46900.0,31.4205,31.4673,31.4004,31.4405,46900.0
2007-11-02 13:50:00,47.01,47.03,46.92,46.96,83600.0,31.4472,31.4606,31.387,31.4138,83600.0
2007-11-02 13:55:00,46.96,47.01,46.92,47.01,68000.0,31.4138,31.4472,31.387,31.4472,68000.0
2007-11-02 14:00:00,47.01,47.01,46.95,46.99,38000.0,31.4472,31.4472,31.4071,31.4339,38000.0
2007-11-02 14:05:00,46.98,47.01,46.91,46.98,68000.0,31.4272,31.4472,31.3803,31.4272,68000.0
2007-11-02 14:10:00,46.98,46.99,46.92,46.93,97900.0,31.4272,31.4339,31.387,31.3937,97900.0
2007-11-02 14:15:00,46.92,46.95,46.66,46.76,81700.0,31.387,31.4071,31.2131,31.28,81700.0
2007-11-02 14:20:00,46.76,46.85,46.74,46.83,91000.0,31.28,31.3402,31.2666,31.3268,91000.0
2007-11-02 14:25:00,46.82,46.94,46.81,46.89,61500.0,31.3201,31.4004,31.3134,31.367,61500.0
2007-11-02 14:30:00,46.9,46.93,46.88,46.9,50500.0,31.3737,31.3937,31.3603,31.3737,50500.0
2007-11-02 14:35:00,46.9,46.93,46.86,46.89,116200.0,31.3737,31.3937,31.3469,31.367,116200.0
2007-11-02 14:40:00,46.89,46.93,46.87,46.9,146900.0,31.367,31.3937,31.3536,31.3737,146900.0
2007-11-02 14:45:00,46.9,46.92,46.86,46.87,83500.0,31.3737,31.387,31.3469,31.3536,83500.0
2007-11-02 14:50:00,46.86,46.92,46.72,46.74,130400.0,31.3469,31.387,31.2532,31.2666,130400.0
2007-11-02 14:55:00,46.75,46.77,46.67,46.74,68800.0,31.2733,31.2867,31.2198,31.2666,68800.0
2007-11-02 15:00:00,46.74,46.77,46.64,46.65,141000.0,31.2666,31.2867,31.1997,31.2064,141000.0
2007-11-02 15:05:00,46.65,46.72,46.58,46.69,91700.0,31.2064,31.2532,31.1596,31.2332,91700.0
2007-11-02 15:10:00,46.69,46.73,46.53,46.62,145600.0,31.2332,31.2599,31.1261,31.1863,145600.0
2007-11-02 15:15:00,46.62,46.79,46.58,46.77,51000.0,31.1863,31.3001,31.1596,31.2867,51000.0
2007-11-02 15:20:00,46.79,46.9,46.77,46.86,52500.0,31.3001,31.3737,31.2867,31.3469,52500.0
2007-11-02 15:25:00,46.87,46.9,46.83,46.85,61700.0,31.3536,31.3737,31.3268,31.3402,61700.0
2007-11-02 15:30:00,46.85,46.9,46.79,46.82,109400.0,31.3402,31.3737,31.3001,31.3201,109400.0
2007-11-02 15:35:00,46.82,46.87,46.76,46.79,99100.0,31.3201,31.3536,31.28,31.3001,99100.0
2007-11-02 15:40:00,46.8,47.05,46.78,47.05,158600.0,31.3068,31.474,31.2934,31.474,158600.0
2007-11-02 15:45:00,47.05,47.21,47.04,47.19,236600.0,31.474,31.581,31.4673,31.5676,236600.0
2007-11-02 15:50:00,47.19,47.21,47.06,47.18,266100.0,31.5676,31.581,31.4807,31.561,266100.0
2007-11-02 15:55:00,47.18,47.3,47.13,47.24,349000.0,31.561,31.6412,31.5275,31.6011,349000.0
2007-11-05 09:30:00,46.35,46.69,45.57,46.47,124200.0,31.0057,31.2332,30.484,31.086,124200.0
2007-11-05 09:35:00,46.49,46.98,46.48,46.93,52100.0,31.0994,31.4272,31.0927,31.3937,52100.0
2007-11-05 09:40:00,46.98,47.1,46.73,46.73,87600.0,31.4272,31.5074,31.2599,31.2599,87600.0
2007-11-05 09:45:00,46.72,46.91,46.5,46.9,58500.0,31.2532,31.3803,31.1061,31.3737,58500.0
2007-11-05 09:50:00,46.9,47.0,46.8,46.91,61200.0,31.3737,31.4405,31.3068,31.3803,61200.0
2007-11-05 09:55:00,46.93,47.34,46.93,47.27,77600.0,31.3937,31.668,31.3937,31.6212,77600.0
2007-11-05 10:00:00,47.28,47.59,47.27,47.5,122700.0,31.6279,31.8352,31.6212,31.775,122700.0
2007-11-05 10:05:00,47.5,47.51,47.1,47.11,74100.0,31.775,31.7817,31.5074,31.5141,74100.0
2007-11-05 10:10:00,47.12,47.19,47.03,47.19,32200.0,31.5208,31.5676,31.4606,31.5676,32200.0
2007-11-05 10:15:00,47.16,47.18,46.95,46.95,30100.0,31.5476,31.561,31.4071,31.4071,30100.0
2007-11-05 10:20:00,46.97,47.22,46.93,47.2,52200.0,31.4205,31.5877,31.3937,31.5743,52200.0
2007-11-05 10:25:00,47.22,47.43,47.1,47.1,98900.0,31.5877,31.7282,31.5074,31.5074,98900.0
2007-11-05 10:30:00,47.09,47.4,47.01,47.33,79700.0,31.5008,31.7081,31.4472,31.6613,79700.0
2007-11-05 10:35:00,47.35,47.58,47.34,47.5,96600.0,31.6747,31.8285,31.668,31.775,96600.0
2007-11-05 10:40:00,47.53,48.05,47.47,47.97,148900.0,31.7951,32.1429,31.755,32.0894,148900.0
2007-11-05 10:45:00,47.97,48.22,47.93,48.13,117400.0,32.0894,32.2567,32.0627,32.1965,117400.0
2007-11-05 10:50:00,48.12,48.14,47.97,48.12,91000.0,32.1898,32.2031,32.0894,32.1898,91000.0
2007-11-05 10:55:00,48.13,48.2,48.06,48.12,158700.0,32.1965,32.2433,32.1496,32.1898,158700.0
2007-11-05 11:00:00,48.11,48.12,47.97,47.98,49800.0,32.1831,32.1898,32.0894,32.0961,49800.0
2007-11-05 11:05:00,47.98,48.08,47.9,48.0,42900.0,32.0961,32.163,32.0426,32.1095,42900.0
2007-11-05 11:10:00,47.99,47.99,47.75,47.77,44900.0,32.1028,32.1028,31.9423,31.9556,44900.0
2007-11-05 11:15:00,47.78,47.78,47.58,47.62,57600.0,31.9623,31.9623,31.8285,31.8553,57600.0
2007-11-05 11:20:00,47.63,47.73,47.61,47.69,64700.0,31.862,31.9289,31.8486,31.9021,64700.0
2007-11-05 11:25:00,47.68,47.72,47.66,47.68,63700.0,31.8954,31.9222,31.8821,31.8954,63700.0
2007-11-05 11:30:00,47.68,47.78,47.66,47.75,28500.0,31.8954,31.9623,31.8821,31.9423,28500.0
2007-11-05 11:35:00,47.74,47.78,47.6,47.6,44100.0,31.9356,31.9623,31.8419,31.8419,44100.0
2007-11-05 11:40:00,47.6,47.75,47.6,47.65,44800.0,31.8419,31.9423,31.8419,31.8754,44800.0
2007-11-05 11:45:00,47.65,47.69,47.64,47.65,51100.0,31.8754,31.9021,31.8687,31.8754,51100.0
2007-11-05 11:50:00,47.65,47.65,47.56,47.58,29800.0,31.8754,31.8754,31.8152,31.8285,29800.0
2007-11-05 11:55:00,47.59,47.61,47.46,47.52,41600.0,31.8352,31.8486,31.7483,31.7884,41600.0
2007-11-05 12:00:00,47.52,47.52,47.29,47.32,82600.0,31.7884,31.7884,31.6345,31.6546,82600.0
2007-11-05 12:05:00,47.32,47.4,47.32,47.39,50800.0,31.6546,31.7081,31.6546,31.7014,50800.0
2007-11-05 12:10:00,47.4,47.4,47.33,47.33,24200.0,31.7081,31.7081,31.6613,31.6613,24200.0
2007-11-05 12:15:00,47.33,47.36,47.22,47.33,52900.0,31.6613,31.6814,31.5877,31.6613,52900.0
2007-11-05 12:20:00,47.33,47.38,47.21,47.21,48000.0,31.6613,31.6947,31.581,31.581,48000.0
2007-11-05 12:25:00,47.23,47.24,47.15,47.24,44900.0,31.5944,31.6011,31.5409,31.6011,44900.0
2007-11-05 12:30:00,47.23,47.23,47.13,47.15,74800.0,31.5944,31.5944,31.5275,31.5409,74800.0
2007-11-05 12:35:00,47.15,47.23,47.15,47.23,76500.0,31.5409,31.5944,31.5409,31.5944,76500.0
2007-11-05 12:40:00,47.22,47.23,47.19,47.2,36400.0,31.5877,31.5944,31.5676,31.5743,36400.0
2007-11-05 12:45:00,47.2,47.22,47.17,47.19,34700.0,31.5743,31.5877,31.5543,31.5676,34700.0
2007-11-05 12:50:00,47.19,47.2,47.08,47.12,56700.0,31.5676,31.5743,31.4941,31.5208,56700.0
2007-11-05 12:55:00,47.12,47.13,47.08,47.1,41300.0,31.5208,31.5275,31.4941,31.5074,41300.0
2007-11-05 13:00:00,47.1,47.18,47.08,47.12,51100.0,31.5074,31.561,31.4941,31.5208,51100.0
2007-11-05 13:05:00,47.13,47.18,47.1,47.11,78400.0,31.5275,31.561,31.5074,31.5141,78400.0
2007-11-05 13:10:00,47.11,47.18,47.1,47.13,61200.0,31.5141,31.561,31.5074,31.5275,61200.0
2007-11-05 13:15:00,47.13,47.17,47.08,47.08,80200.0,31.5275,31.5543,31.4941,31.4941,80200.0
2007-11-05 13:20:00,47.09,47.11,46.93,46.95,93400.0,31.5008,31.5141,31.3937,31.4071,93400.0
2007-11-05 13:25:00,46.96,47.01,46.84,46.84,56700.0,31.4138,31.4472,31.3335,31.3335,56700.0
2007-11-05 13:30:00,46.84,46.95,46.83,46.89,33700.0,31.3335,31.4071,31.3268,31.367,33700.0
2007-11-05 13:35:00,46.9,46.93,46.77,46.83,47900.0,31.3737,31.3937,31.2867,31.3268,47900.0
2007-11-05 13:40:00,46.82,46.91,46.74,46.77,28200.0,31.3201,31.3803,31.2666,31.2867,28200.0
2007-11-05 13:45:00,46.77,46.82,46.56,46.58,84700.0,31.2867,31.3201,31.1462,31.1596,84700.0
2007-11-05 13:50:00,46.58,46.64,46.46,46.53,82800.0,31.1596,31.1997,31.0793,31.1261,82800.0
2007-11-05 13:55:00,46.53,46.61,46.41,46.61,70200.0,31.1261,31.1797,31.0459,31.1797,70200.0
2007-11-05 14:00:00,46.61,46.71,46.53,46.71,49900.0,31.1797,31.2466,31.1261,31.2466,49900.0
2007-11-05 14:05:00,46.71,46.73,46.63,46.64,45900.0,31.2466,31.2599,31.193,31.1997,45900.0
2007-11-05 14:10:00,46.64,46.85,46.64,46.84,53500.0,31.1997,31.3402,31.1997,31.3335,53500.0
2007-11-05 14:15:00,46.84,46.97,46.84,46.89,56500.0,31.3335,31.4205,31.3335,31.367,56500.0
2007-11-05 14:20:00,46.89,46.89,46.75,46.81,43800.0,31.367,31.367,31.2733,31.3134,43800.0
2007-11-05 14:25:00,46.81,46.89,46.7,46.77,80900.0,31.3134,31.367,31.2399,31.2867,80900.0
2007-11-05 14:30:00,46.78,46.81,46.5,46.54,65800.0,31.2934,31.3134,31.1061,31.1328,65800.0
2007-11-05 14:35:00,46.56,46.71,46.51,46.69,46800.0,31.1462,31.2466,31.1128,31.2332,46800.0
2007-11-05 14:40:00,46.68,46.85,46.67,46.85,36500.0,31.2265,31.3402,31.2198,31.3402,36500.0
2007-11-05 14:45:00,46.86,47.02,46.83,47.02,54700.0,31.3469,31.4539,31.3268,31.4539,54700.0
2007-11-05 14:50:00,47.0,47.19,46.97,47.15,67900.0,31.4405,31.5676,31.4205,31.5409,67900.0
2007-11-05 14:55:00,47.15,47.19,47.07,47.13,83500.0,31.5409,31.5676,31.4874,31.5275,83500.0
2007-11-05 15:00:00,47.11,47.18,47.05,47.17,110300.0,31.5141,31.561,31.474,31.5543,110300.0
2007-11-05 15:05:00,47.16,47.6,47.16,47.34,185100.0,31.5476,31.8419,31.5476,31.668,185100.0
2007-11-05 15:10:00,47.34,47.56,47.3,47.34,486000.0,31.668,31.8152,31.6412,31.668,486000.0
2007-11-05 15:15:00,47.33,47.52,47.3,47.42,384100.0,31.6613,31.7884,31.6412,31.7215,384100.0
2007-11-05 15:20:00,47.41,47.84,47.4,47.77,145500.0,31.7148,32.0025,31.7081,31.9556,145500.0
2007-11-05 15:25:00,47.74,47.86,47.65,47.81,133300.0,31.9356,32.0158,31.8754,31.9824,133300.0
2007-11-05 15:30:00,47.83,47.85,47.66,47.76,81400.0,31.9958,32.0092,31.8821,31.9489,81400.0
2007-11-05 15:35:00,47.77,47.95,47.67,47.73,95800.0,31.9556,32.076,31.8887,31.9289,95800.0
2007-11-05 15:40:00,47.72,47.79,47.43,47.45,120400.0,31.9222,31.969,31.7282,31.7416,120400.0
2007-11-05 15:45:00,47.45,47.62,47.41,47.52,133400.0,31.7416,31.8553,31.7148,31.7884,133400.0
2007-11-05 15:50:00,47.52,47.55,47.45,47.52,167800.0,31.7884,31.8085,31.7416,31.7884,167800.0
2007-11-05 15:55:00,47.52,47.53,47.42,47.42,245400.0,31.7884,31.7951,31.7215,31.7215,245400.0
2007-11-06 09:30:00,47.8,47.98,47.38,47.9,139500.0,31.9757,32.0961,31.6947,32.0426,139500.0
2007-11-06 09:35:00,47.89,47.95,47.64,47.74,100600.0,32.0359,32.076,31.8687,31.9356,100600.0
2007-11-06 09:40:00,47.73,47.8,47.6,47.63,71100.0,31.9289,31.9757,31.8419,31.862,71100.0
2007-11-06 09:45:00,47.64,48.04,47.45,48.0,140200.0,31.8687,32.1363,31.7416,32.1095,140200.0
2007-11-06 09:50:00,47.99,48.0,47.41,47.44,68700.0,32.1028,32.1095,31.7148,31.7349,68700.0
2007-11-06 09:55:00,47.45,47.86,47.45,47.69,120600.0,31.7416,32.0158,31.7416,31.9021,120600.0
2007-11-06 10:00:00,47.68,47.73,47.39,47.53,125800.0,31.8954,31.9289,31.7014,31.7951,125800.0
2007-11-06 10:05:00,47.53,47.56,47.45,47.54,68200.0,31.7951,31.8152,31.7416,31.8018,68200.0
2007-11-06 10:10:00,47.54,47.55,47.45,47.5,94700.0,31.8018,31.8085,31.7416,31.775,94700.0
2007-11-06 10:15:00,47.48,47.67,47.43,47.66,54800.0,31.7616,31.8887,31.7282,31.8821,54800.0
2007-11-06 10:20:00,47.67,47.68,47.46,47.55,89100.0,31.8887,31.8954,31.7483,31.8085,89100.0
2007-11-06 10:25:00,47.55,47.69,47.54,47.63,37200.0,31.8085,31.9021,31.8018,31.862,37200.0
2007-11-06 10:30:00,47.64,47.65,47.58,47.6,61800.0,31.8687,31.8754,31.8285,31.8419,61800.0
2007-11-06 10:35:00,47.6,47.78,47.6,47.74,128600.0,31.8419,31.9623,31.8419,31.9356,128600.0
2007-11-06 10:40:00,47.74,47.75,47.59,47.68,25700.0,31.9356,31.9423,31.8352,31.8954,25700.0
2007-11-06 10:45:00,47.69,47.74,47.42,47.42,149300.0,31.9021,31.9356,31.7215,31.7215,149300.0
2007-11-06 10:50:00,47.41,47.46,47.01,47.2,170100.0,31.7148,31.7483,31.4472,31.5743,170100.0
2007-11-06 10:55:00,47.21,47.4,47.17,47.37,76700.0,31.581,31.7081,31.5543,31.6881,76700.0
2007-11-06 11:00:00,47.38,47.6,47.35,47.58,62200.0,31.6947,31.8419,31.6747,31.8285,62200.0
2007-11-06 11:05:00,47.59,47.68,47.1,47.66,82300.0,31.8352,31.8954,31.5074,31.8821,82300.0
2007-11-06 11:10:00,47.66,47.67,47.51,47.53,26900.0,31.8821,31.8887,31.7817,31.7951,26900.0
2007-11-06 11:15:00,47.53,47.62,47.43,47.6,63200.0,31.7951,31.8553,31.7282,31.8419,63200.0
2007-11-06 11:20:00,47.6,47.66,47.58,47.63,24700.0,31.8419,31.8821,31.8285,31.862,24700.0
2007-11-06 11:25:00,47.64,47.65,47.54,47.58,24000.0,31.8687,31.8754,31.8018,31.8285,24000.0
2007-11-06 11:30:00,47.57,47.67,47.54,47.6,41500.0,31.8218,31.8887,31.8018,31.8419,41500.0
2007-11-06 11:35:00,47.62,47.65,47.58,47.65,20000.0,31.8553,31.8754,31.8285,31.8754,20000.0
2007-11-06 11:40:00,47.68,47.7,47.56,47.58,25800.0,31.8954,31.9088,31.8152,31.8285,25800.0
2007-11-06 11:45:00,47.59,47.64,47.5,47.56,30500.0,31.8352,31.8687,31.775,31.8152,30500.0
2007-11-06 11:50:00,47.57,47.77,47.54,47.74,62100.0,31.8218,31.9556,31.8018,31.9356,62100.0
2007-11-06 11:55:00,47.75,47.76,47.65,47.69,51000.0,31.9423,31.9489,31.8754,31.9021,51000.0
2007-11-06 12:00:00,47.7,47.7,47.44,47.47,64400.0,31.9088,31.9088,31.7349,31.755,64400.0
2007-11-06 12:05:00,47.48,47.81,47.48,47.78,70400.0,31.7616,31.9824,31.7616,31.9623,70400.0
2007-11-06 12:10:00,47.79,47.9,47.74,47.9,38400.0,31.969,32.0426,31.9356,32.0426,38400.0
2007-11-06 12:15:00,47.91,48.05,47.85,48.0,50600.0,32.0493,32.1429,32.0092,32.1095,50600.0
2007-11-06 12:20:00,48.02,48.04,47.91,48.03,32900.0,32.1229,32.1363,32.0493,32.1296,32900.0
2007-11-06 12:25:00,48.02,48.02,47.9,47.92,55100.0,32.1229,32.1229,32.0426,32.056,55100.0
2007-11-06 12:30:00,47.92,47.94,47.81,47.81,37700.0,32.056,32.0694,31.9824,31.9824,37700.0
2007-11-06 12:35:00,47.83,47.87,47.73,47.87,57600.0,31.9958,32.0225,31.9289,32.0225,57600.0
2007-11-06 12:40:00,47.87,47.91,47.81,47.88,46800.0,32.0225,32.0493,31.9824,32.0292,46800.0
2007-11-06 12:45:00,47.88,47.93,47.75,47.75,45200.0,32.0292,32.0627,31.9423,31.9423,45200.0
2007-11-06 12:50:00,47.76,47.85,47.76,47.83,38000.0,31.9489,32.0092,31.9489,31.9958,38000.0
2007-11-06 12:55:00,47.83,47.92,47.8,47.9,41300.0,31.9958,32.056,31.9757,32.0426,41300.0
2007-11-06 13:00:00,47.91,47.95,47.86,47.9,38000.0,32.0493,32.076,32.0158,32.0426,38000.0
2007-11-06 13:05:00,47.91,47.93,47.83,47.87,44100.0,32.0493,32.0627,31.9958,32.0225,44100.0
2007-11-06 13:10:00,47.88,47.98,47.82,47.86,55300.0,32.0292,32.0961,31.9891,32.0158,55300.0
2007-11-06 13:15:00,47.86,47.86,47.55,47.68,68800.0,32.0158,32.0158,31.8085,31.8954,68800.0
2007-11-06 13:20:00,47.69,47.69,47.52,47.58,47700.0,31.9021,31.9021,31.7884,31.8285,47700.0
2007-11-06 13:25:00,47.58,47.66,47.56,47.64,47100.0,31.8285,31.8821,31.8152,31.8687,47100.0
2007-11-06 13:30:00,47.65,47.72,47.62,47.72,15900.0,31.8754,31.9222,31.8553,31.9222,15900.0
2007-11-06 13:35:00,47.72,47.89,47.68,47.85,84200.0,31.9222,32.0359,31.8954,32.0092,84200.0
2007-11-06 13:40:00,47.86,47.93,47.73,47.84,46100.0,32.0158,32.0627,31.9289,32.0025,46100.0
2007-11-06 13:45:00,47.84,47.84,47.7,47.78,241200.0,32.0025,32.0025,31.9088,31.9623,241200.0
2007-11-06 13:50:00,47.83,47.95,47.79,47.91,57300.0,31.9958,32.076,31.969,32.0493,57300.0
2007-11-06 13:55:00,47.92,47.92,47.71,47.72,62300.0,32.056,32.056,31.9155,31.9222,62300.0
2007-11-06 14:00:00,47.74,47.84,47.73,47.8,43300.0,31.9356,32.0025,31.9289,31.9757,43300.0
2007-11-06 14:05:00,47.81,47.85,47.72,47.83,48100.0,31.9824,32.0092,31.9222,31.9958,48100.0
2007-11-06 14:10:00,47.83,48.01,47.83,47.96,68900.0,31.9958,32.1162,31.9958,32.0827,68900.0
2007-11-06 14:15:00,47.96,48.04,47.91,48.0,44500.0,32.0827,32.1363,32.0493,32.1095,44500.0
2007-11-06 14:20:00,48.0,48.02,47.89,47.99,152900.0,32.1095,32.1229,32.0359,32.1028,152900.0
2007-11-06 14:25:00,48.0,48.02,47.83,47.97,78600.0,32.1095,32.1229,31.9958,32.0894,78600.0
2007-11-06 14:30:00,47.98,48.04,47.9,48.0,64500.0,32.0961,32.1363,32.0426,32.1095,64500.0
2007-11-06 14:35:00,48.0,48.05,47.94,48.01,63000.0,32.1095,32.1429,32.0694,32.1162,63000.0
2007-11-06 14:40:00,48.01,48.1,48.0,48.05,137100.0,32.1162,32.1764,32.1095,32.1429,137100.0
2007-11-06 14:45:00,48.05,48.09,48.03,48.05,73000.0,32.1429,32.1697,32.1296,32.1429,73000.0
2007-11-06 14:50:00,48.04,48.16,47.99,48.09,154000.0,32.1363,32.2165,32.1028,32.1697,154000.0
2007-11-06 14:55:00,48.1,48.2,48.06,48.18,114000.0,32.1764,32.2433,32.1496,32.2299,114000.0
2007-11-06 15:00:00,48.18,48.31,48.13,48.25,83700.0,32.2299,32.3169,32.1965,32.2767,83700.0
2007-11-06 15:05:00,48.25,48.28,48.21,48.25,184100.0,32.2767,32.2968,32.25,32.2767,184100.0
2007-11-06 15:10:00,48.23,48.26,48.22,48.24,92200.0,32.2634,32.2834,32.2567,32.27,92200.0
2007-11-06 15:15:00,48.25,48.33,48.23,48.29,148300.0,32.2767,32.3302,32.2634,32.3035,148300.0
2007-11-06 15:20:00,48.3,48.3,48.22,48.24,124100.0,32.3102,32.3102,32.2567,32.27,124100.0
2007-11-06 15:25:00,48.26,48.28,48.2,48.23,105400.0,32.2834,32.2968,32.2433,32.2634,105400.0
2007-11-06 15:30:00,48.25,48.26,48.15,48.15,115500.0,32.2767,32.2834,32.2098,32.2098,115500.0
2007-11-06 15:35:00,48.16,48.16,48.09,48.1,230700.0,32.2165,32.2165,32.1697,32.1764,230700.0
2007-11-06 15:40:00,48.1,48.37,48.1,48.2,185800.0,32.1764,32.357,32.1764,32.2433,185800.0
2007-11-06 15:45:00,48.22,48.29,48.14,48.18,287600.0,32.2567,32.3035,32.2031,32.2299,287600.0
2007-11-06 15:50:00,48.17,48.3,48.1,48.19,229400.0,32.2232,32.3102,32.1764,32.2366,229400.0
2007-11-06 15:55:00,48.19,48.34,48.15,48.29,613300.0,32.2366,32.3369,32.2098,32.3035,613300.0
2007-11-07 09:30:00,47.77,47.77,47.12,47.45,138800.0,31.9556,31.9556,31.5208,31.7416,138800.0
2007-11-07 09:35:00,47.45,47.57,47.16,47.5,100600.0,31.7416,31.8218,31.5476,31.775,100600.0
2007-11-07 09:40:00,47.51,47.59,47.25,47.54,101200.0,31.7817,31.8352,31.6078,31.8018,101200.0
2007-11-07 09:45:00,47.54,47.54,46.94,47.19,149100.0,31.8018,31.8018,31.4004,31.5676,149100.0
2007-11-07 09:50:00,47.2,47.37,47.13,47.18,56900.0,31.5743,31.6881,31.5275,31.561,56900.0
2007-11-07 09:55:00,47.18,47.18,46.97,47.03,96600.0,31.561,31.561,31.4205,31.4606,96600.0
2007-11-07 10:00:00,47.03,47.06,46.8,47.06,114700.0,31.4606,31.4807,31.3068,31.4807,114700.0
2007-11-07 10:05:00,47.05,47.35,47.05,47.2,107400.0,31.474,31.6747,31.474,31.5743,107400.0
2007-11-07 10:10:00,47.2,47.27,47.06,47.27,55400.0,31.5743,31.6212,31.4807,31.6212,55400.0
2007-11-07 10:15:00,47.28,47.42,47.26,47.42,51200.0,31.6279,31.7215,31.6145,31.7215,51200.0
2007-11-07 10:20:00,47.43,47.44,47.26,47.29,47200.0,31.7282,31.7349,31.6145,31.6345,47200.0
2007-11-07 10:25:00,47.29,47.36,47.25,47.36,53600.0,31.6345,31.6814,31.6078,31.6814,53600.0
2007-11-07 10:30:00,47.36,47.43,47.22,47.24,74600.0,31.6814,31.7282,31.5877,31.6011,74600.0
2007-11-07 10:35:00,47.25,47.37,47.2,47.28,223100.0,31.6078,31.6881,31.5743,31.6279,223100.0
2007-11-07 10:40:00,47.28,47.38,47.25,47.34,92700.0,31.6279,31.6947,31.6078,31.668,92700.0
2007-11-07 10:45:00,47.34,47.36,47.22,47.33,92000.0,31.668,31.6814,31.5877,31.6613,92000.0
2007-11-07 10:50:00,47.33,47.38,47.3,47.32,100100.0,31.6613,31.6947,31.6412,31.6546,100100.0
2007-11-07 10:55:00,47.34,47.37,47.25,47.26,104700.0,31.668,31.6881,31.6078,31.6145,104700.0
2007-11-07 11:00:00,47.26,47.39,47.09,47.35,153500.0,31.6145,31.7014,31.5008,31.6747,153500.0
2007-11-07 11:05:00,47.35,47.48,47.26,47.43,115700.0,31.6747,31.7616,31.6145,31.7282,115700.0
2007-11-07 11:10:00,47.44,47.51,47.28,47.33,81800.0,31.7349,31.7817,31.6279,31.6613,81800.0
2007-11-07 11:15:00,47.32,47.5,47.32,47.5,45400.0,31.6546,31.775,31.6546,31.775,45400.0
2007-11-07 11:20:00,47.51,47.51,47.38,47.4,30900.0,31.7817,31.7817,31.6947,31.7081,30900.0
2007-11-07 11:25:00,47.4,47.4,47.34,47.38,42800.0,31.7081,31.7081,31.668,31.6947,42800.0
2007-11-07 11:30:00,47.38,47.39,47.27,47.35,71800.0,31.6947,31.7014,31.6212,31.6747,71800.0
2007-11-07 11:35:00,47.33,47.34,47.15,47.23,91300.0,31.6613,31.668,31.5409,31.5944,91300.0
2007-11-07 11:40:00,47.22,47.29,47.22,47.28,22800.0,31.5877,31.6345,31.5877,31.6279,22800.0
2007-11-07 11:45:00,47.26,47.26,47.19,47.24,52500.0,31.6145,31.6145,31.5676,31.6011,52500.0
2007-11-07 11:50:00,47.25,47.31,47.22,47.26,35600.0,31.6078,31.6479,31.5877,31.6145,35600.0
2007-11-07 11:55:00,47.25,47.34,47.23,47.25,26700.0,31.6078,31.668,31.5944,31.6078,26700.0
2007-11-07 12:00:00,47.26,47.27,47.14,47.21,31500.0,31.6145,31.6212,31.5342,31.581,31500.0
2007-11-07 12:05:00,47.21,47.24,47.13,47.21,80200.0,31.581,31.6011,31.5275,31.581,80200.0
2007-11-07 12:10:00,47.21,47.27,47.17,47.25,103000.0,31.581,31.6212,31.5543,31.6078,103000.0
2007-11-07 12:15:00,47.25,47.26,47.12,47.17,116000.0,31.6078,31.6145,31.5208,31.5543,116000.0
2007-11-07 12:20:00,47.17,47.17,47.06,47.1,97000.0,31.5543,31.5543,31.4807,31.5074,97000.0
2007-11-07 12:25:00,47.11,47.46,47.1,47.44,70700.0,31.5141,31.7483,31.5074,31.7349,70700.0
2007-11-07 12:30:00,47.46,47.64,47.44,47.52,84300.0,31.7483,31.8687,31.7349,31.7884,84300.0
2007-11-07 12:35:00,47.54,47.55,47.36,47.36,43200.0,31.8018,31.8085,31.6814,31.6814,43200.0
2007-11-07 12:40:00,47.36,47.37,47.28,47.37,34200.0,31.6814,31.6881,31.6279,31.6881,34200.0
2007-11-07 12:45:00,47.38,47.44,47.21,47.25,93600.0,31.6947,31.7349,31.581,31.6078,93600.0
2007-11-07 12:50:00,47.24,47.32,47.11,47.32,78400.0,31.6011,31.6546,31.5141,31.6546,78400.0
2007-11-07 12:55:00,47.32,47.35,47.17,47.19,139500.0,31.6546,31.6747,31.5543,31.5676,139500.0
2007-11-07 13:00:00,47.17,47.25,47.13,47.23,33400.0,31.5543,31.6078,31.5275,31.5944,33400.0
2007-11-07 13:05:00,47.24,47.31,47.14,47.21,42500.0,31.6011,31.6479,31.5342,31.581,42500.0
2007-11-07 13:10:00,47.21,47.25,47.11,47.15,57100.0,31.581,31.6078,31.5141,31.5409,57100.0
2007-11-07 13:15:00,47.14,47.18,46.6,46.75,213300.0,31.5342,31.561,31.173,31.2733,213300.0
2007-11-07 13:20:00,46.74,46.94,46.58,46.61,62100.0,31.2666,31.4004,31.1596,31.1797,62100.0
2007-11-07 13:25:00,46.61,46.91,46.61,46.9,68100.0,31.1797,31.3803,31.1797,31.3737,68100.0
2007-11-07 13:30:00,46.9,47.09,46.89,47.08,66100.0,31.3737,31.5008,31.367,31.4941,66100.0
2007-11-07 13:35:00,47.08,47.13,46.94,46.94,75600.0,31.4941,31.5275,31.4004,31.4004,75600.0
2007-11-07 13:40:00,46.94,46.95,46.83,46.9,122300.0,31.4004,31.4071,31.3268,31.3737,122300.0
2007-11-07 13:45:00,46.9,46.92,46.81,46.85,85900.0,31.3737,31.387,31.3134,31.3402,85900.0
2007-11-07 13:50:00,46.86,46.92,46.68,46.7,101900.0,31.3469,31.387,31.2265,31.2399,101900.0
2007-11-07 13:55:00,46.71,46.82,46.7,46.7,58100.0,31.2466,31.3201,31.2399,31.2399,58100.0
2007-11-07 14:00:00,46.7,46.76,46.63,46.7,92000.0,31.2399,31.28,31.193,31.2399,92000.0
2007-11-07 14:05:00,46.7,46.76,46.65,46.71,75200.0,31.2399,31.28,31.2064,31.2466,75200.0
2007-11-07 14:10:00,46.72,46.77,46.61,46.76,115800.0,31.2532,31.2867,31.1797,31.28,115800.0
2007-11-07 14:15:00,46.77,46.87,46.75,46.78,44300.0,31.2867,31.3536,31.2733,31.2934,44300.0
2007-11-07 14:20:00,46.78,46.79,46.69,46.76,63400.0,31.2934,31.3001,31.2332,31.28,63400.0
2007-11-07 14:25:00,46.76,46.92,46.75,46.81,65400.0,31.28,31.387,31.2733,31.3134,65400.0
2007-11-07 14:30:00,46.83,46.86,46.74,46.82,38700.0,31.3268,31.3469,31.2666,31.3201,38700.0
2007-11-07 14:35:00,46.83,46.89,46.75,46.88,42700.0,31.3268,31.367,31.2733,31.3603,42700.0
2007-11-07 14:40:00,46.89,47.05,46.87,46.99,57900.0,31.367,31.474,31.3536,31.4339,57900.0
2007-11-07 14:45:00,47.01,47.03,46.85,46.87,74300.0,31.4472,31.4606,31.3402,31.3536,74300.0
2007-11-07 14:50:00,46.9,46.93,46.62,46.7,73800.0,31.3737,31.3937,31.1863,31.2399,73800.0
2007-11-07 14:55:00,46.7,46.74,46.6,46.69,92900.0,31.2399,31.2666,31.173,31.2332,92900.0
2007-11-07 15:00:00,46.69,46.69,46.53,46.53,58600.0,31.2332,31.2332,31.1261,31.1261,58600.0
2007-11-07 15:05:00,46.53,46.79,46.52,46.78,64900.0,31.1261,31.3001,31.1195,31.2934,64900.0
2007-11-07 15:10:00,46.78,46.89,46.77,46.8,56800.0,31.2934,31.367,31.2867,31.3068,56800.0
2007-11-07 15:15:00,46.79,46.85,46.7,46.71,78100.0,31.3001,31.3402,31.2399,31.2466,78100.0
2007-11-07 15:20:00,46.7,46.81,46.6,46.6,72600.0,31.2399,31.3134,31.173,31.173,72600.0
2007-11-07 15:25:00,46.61,46.63,46.3,46.39,140500.0,31.1797,31.193,30.9723,31.0325,140500.0
2007-11-07 15:30:00,46.39,46.56,46.39,46.42,104100.0,31.0325,31.1462,31.0325,31.0526,104100.0
2007-11-07 15:35:00,46.42,46.49,46.18,46.26,205500.0,31.0526,31.0994,30.892,30.9455,205500.0
2007-11-07 15:40:00,46.26,46.49,46.25,46.44,181000.0,30.9455,31.0994,30.9388,31.0659,181000.0
2007-11-07 15:45:00,46.43,46.44,46.17,46.18,180300.0,31.0592,31.0659,30.8853,30.892,180300.0
2007-11-07 15:50:00,46.17,46.17,45.9,45.9,241400.0,30.8853,30.8853,30.7047,30.7047,241400.0
2007-11-07 15:55:00,45.9,46.01,45.72,45.75,483000.0,30.7047,30.7783,30.5843,30.6044,483000.0
2007-11-08 09:30:00,45.83,46.32,45.76,46.23,140800.0,30.6579,30.9857,30.6111,30.9255,140800.0
2007-11-08 09:35:00,46.25,46.25,45.58,45.59,105200.0,30.9388,30.9388,30.4906,30.4973,105200.0
2007-11-08 09:40:00,45.58,45.58,45.19,45.45,130400.0,30.4906,30.4906,30.2298,30.4037,130400.0
2007-11-08 09:45:00,45.43,45.65,45.02,45.25,147000.0,30.3903,30.5375,30.116,30.2699,147000.0
2007-11-08 09:50:00,45.25,46.19,45.0,46.12,135200.0,30.2699,30.8987,30.1027,30.8519,135200.0
2007-11-08 09:55:00,46.12,46.52,46.04,46.38,100600.0,30.8519,31.1195,30.7984,31.0258,100600.0
2007-11-08 10:00:00,46.38,46.48,45.79,45.91,265000.0,31.0258,31.0927,30.6311,30.7114,265000.0
2007-11-08 10:05:00,45.91,45.94,45.64,45.91,106900.0,30.7114,30.7315,30.5308,30.7114,106900.0
2007-11-08 10:10:00,45.91,45.92,45.77,45.79,278100.0,30.7114,30.7181,30.6177,30.6311,278100.0
2007-11-08 10:15:00,45.79,46.13,45.74,46.11,139700.0,30.6311,30.8586,30.5977,30.8452,139700.0
2007-11-08 10:20:00,46.12,46.38,46.06,46.17,114000.0,30.8519,31.0258,30.8117,30.8853,114000.0
2007-11-08 10:25:00,46.17,46.18,46.02,46.09,72000.0,30.8853,30.892,30.785,30.8318,72000.0
2007-11-08 10:30:00,46.1,46.12,45.75,45.87,50300.0,30.8385,30.8519,30.6044,30.6846,50300.0
2007-11-08 10:35:00,45.88,45.96,45.57,45.62,47500.0,30.6913,30.7448,30.484,30.5174,47500.0
2007-11-08 10:40:00,45.64,45.88,45.63,45.78,423400.0,30.5308,30.6913,30.5241,30.6244,423400.0
2007-11-08 10:45:00,45.79,45.85,45.58,45.84,160800.0,30.6311,30.6713,30.4906,30.6646,160800.0
2007-11-08 10:50:00,45.84,46.08,45.83,45.97,163900.0,30.6646,30.8251,30.6579,30.7515,163900.0
2007-11-08 10:55:00,45.96,46.17,45.93,46.15,143700.0,30.7448,30.8853,30.7248,30.8719,143700.0
2007-11-08 11:00:00,46.16,46.24,45.93,45.98,99600.0,30.8786,30.9321,30.7248,30.7582,99600.0
2007-11-08 11:05:00,45.98,45.98,45.79,45.91,39800.0,30.7582,30.7582,30.6311,30.7114,39800.0
2007-11-08 11:10:00,45.91,46.08,45.84,46.03,42700.0,30.7114,30.8251,30.6646,30.7917,42700.0
2007-11-08 11:15:00,46.03,46.14,45.9,45.9,55800.0,30.7917,30.8653,30.7047,30.7047,55800.0
2007-11-08 11:20:00,45.91,45.91,45.66,45.82,55200.0,30.7114,30.7114,30.5442,30.6512,55200.0
2007-11-08 11:25:00,45.81,45.97,45.81,45.96,61700.0,30.6445,30.7515,30.6445,30.7448,61700.0
2007-11-08 11:30:00,45.96,45.97,45.88,45.88,78400.0,30.7448,30.7515,30.6913,30.6913,78400.0
2007-11-08 11:35:00,45.88,45.94,45.78,45.84,83600.0,30.6913,30.7315,30.6244,30.6646,83600.0
2007-11-08 11:40:00,45.83,45.88,45.68,45.84,294200.0,30.6579,30.6913,30.5575,30.6646,294200.0
2007-11-08 11:45:00,45.85,45.9,45.55,45.58,79500.0,30.6713,30.7047,30.4706,30.4906,79500.0
2007-11-08 11:50:00,45.58,45.69,45.57,45.63,36100.0,30.4906,30.5642,30.484,30.5241,36100.0
2007-11-08 11:55:00,45.62,45.75,45.57,45.7,36300.0,30.5174,30.6044,30.484,30.5709,36300.0
2007-11-08 12:00:00,45.7,45.76,45.66,45.66,48900.0,30.5709,30.6111,30.5442,30.5442,48900.0
2007-11-08 12:05:00,45.68,45.69,45.48,45.52,47000.0,30.5575,30.5642,30.4237,30.4505,47000.0
2007-11-08 12:10:00,45.53,45.58,45.39,45.54,97500.0,30.4572,30.4906,30.3635,30.4639,97500.0
2007-11-08 12:15:00,45.54,45.65,45.28,45.34,50200.0,30.4639,30.5375,30.29,30.3301,50200.0
2007-11-08 12:20:00,45.32,45.48,45.24,45.41,41500.0,30.3167,30.4237,30.2632,30.3769,41500.0
2007-11-08 12:25:00,45.44,45.55,45.35,45.48,51400.0,30.397,30.4706,30.3368,30.4237,51400.0
2007-11-08 12:30:00,45.5,45.6,45.44,45.57,53500.0,30.4371,30.504,30.397,30.484,53500.0
2007-11-08 12:35:00,45.57,45.58,45.13,45.3,102100.0,30.484,30.4906,30.1896,30.3033,102100.0
2007-11-08 12:40:00,45.3,45.31,44.95,45.07,148300.0,30.3033,30.31,30.0692,30.1495,148300.0
2007-11-08 12:45:00,45.05,45.07,44.54,44.73,301800.0,30.1361,30.1495,29.7949,29.922,301800.0
2007-11-08 12:50:00,44.7,44.91,44.65,44.91,47000.0,29.902,30.0424,29.8685,30.0424,47000.0
2007-11-08 12:55:00,44.91,45.06,44.63,44.65,122900.0,30.0424,30.1428,29.8551,29.8685,122900.0
2007-11-08 13:00:00,44.65,44.87,44.61,44.87,122000.0,29.8685,30.0157,29.8418,30.0157,122000.0
2007-11-08 13:05:00,44.88,44.88,44.51,44.55,80800.0,30.0224,30.0224,29.7749,29.8016,80800.0
2007-11-08 13:10:00,44.56,45.2,44.51,45.18,155900.0,29.8083,30.2364,29.7749,30.2231,155900.0
2007-11-08 13:15:00,45.19,45.41,44.84,45.25,116000.0,30.2298,30.3769,29.9956,30.2699,116000.0
2007-11-08 13:20:00,45.23,45.3,45.07,45.16,55200.0,30.2565,30.3033,30.1495,30.2097,55200.0
2007-11-08 13:25:00,45.15,45.52,45.01,45.35,76800.0,30.203,30.4505,30.1093,30.3368,76800.0
2007-11-08 13:30:00,45.35,45.74,45.33,45.65,117700.0,30.3368,30.5977,30.3234,30.5375,117700.0
2007-11-08 13:35:00,45.66,45.71,45.43,45.63,88700.0,30.5442,30.5776,30.3903,30.5241,88700.0
2007-11-08 13:40:00,45.63,45.84,45.53,45.73,159800.0,30.5241,30.6646,30.4572,30.591,159800.0
2007-11-08 13:45:00,45.72,45.8,45.53,45.55,60700.0,30.5843,30.6378,30.4572,30.4706,60700.0
2007-11-08 13:50:00,45.54,45.62,45.45,45.53,42400.0,30.4639,30.5174,30.4037,30.4572,42400.0
2007-11-08 13:55:00,45.52,45.68,45.46,45.68,48500.0,30.4505,30.5575,30.4104,30.5575,48500.0
2007-11-08 14:00:00,45.68,45.72,45.48,45.52,68600.0,30.5575,30.5843,30.4237,30.4505,68600.0
2007-11-08 14:05:00,45.55,45.55,45.3,45.3,66400.0,30.4706,30.4706,30.3033,30.3033,66400.0
2007-11-08 14:10:00,45.3,45.38,45.24,45.27,68300.0,30.3033,30.3569,30.2632,30.2833,68300.0
2007-11-08 14:15:00,45.27,45.28,45.1,45.16,62400.0,30.2833,30.29,30.1695,30.2097,62400.0
2007-11-08 14:20:00,45.15,45.28,45.1,45.26,84800.0,30.203,30.29,30.1695,30.2766,84800.0
2007-11-08 14:25:00,45.26,45.27,45.02,45.06,83100.0,30.2766,30.2833,30.116,30.1428,83100.0
2007-11-08 14:30:00,45.06,45.19,45.02,45.14,98200.0,30.1428,30.2298,30.116,30.1963,98200.0
2007-11-08 14:35:00,45.13,45.14,44.74,44.8,94200.0,30.1896,30.1963,29.9287,29.9689,94200.0
2007-11-08 14:40:00,44.8,44.92,44.8,44.91,67300.0,29.9689,30.0491,29.9689,30.0424,67300.0
2007-11-08 14:45:00,44.91,44.99,44.81,44.93,108200.0,30.0424,30.096,29.9756,30.0558,108200.0
2007-11-08 14:50:00,44.92,44.97,44.77,44.86,62200.0,30.0491,30.0826,29.9488,30.009,62200.0
2007-11-08 14:55:00,44.86,45.37,44.81,45.37,90500.0,30.009,30.3502,29.9756,30.3502,90500.0
2007-11-08 15:00:00,45.38,45.49,45.17,45.46,106400.0,30.3569,30.4304,30.2164,30.4104,106400.0
2007-11-08 15:05:00,45.46,45.6,45.28,45.4,141200.0,30.4104,30.504,30.29,30.3702,141200.0
2007-11-08 15:10:00,45.39,45.41,45.25,45.37,117200.0,30.3635,30.3769,30.2699,30.3502,117200.0
2007-11-08 15:15:00,45.37,45.72,45.34,45.71,118900.0,30.3502,30.5843,30.3301,30.5776,118900.0
2007-11-08 15:20:00,45.71,46.09,45.71,46.05,256300.0,30.5776,30.8318,30.5776,30.805,256300.0
2007-11-08 15:25:00,46.04,46.06,45.78,45.89,326000.0,30.7984,30.8117,30.6244,30.698,326000.0
2007-11-08 15:30:00,45.88,45.92,45.63,45.81,144600.0,30.6913,30.7181,30.5241,30.6445,144600.0
2007-11-08 15:35:00,45.81,45.86,45.6,45.78,145900.0,30.6445,30.6779,30.504,30.6244,145900.0
2007-11-08 15:40:00,45.79,46.2,45.79,46.05,321400.0,30.6311,30.9054,30.6311,30.805,321400.0
2007-11-08 15:45:00,46.05,46.17,45.97,46.06,428400.0,30.805,30.8853,30.7515,30.8117,428400.0
2007-11-08 15:50:00,46.05,46.23,46.05,46.22,218300.0,30.805,30.9255,30.805,30.9188,218300.0
2007-11-08 15:55:00,46.22,46.26,45.98,46.02,211700.0,30.9188,30.9455,30.7582,30.785,211700.0
2007-11-09 09:30:00,45.3,45.46,44.51,44.82,292700.0,30.3033,30.4104,29.7749,29.9822,292700.0
2007-11-09 09:35:00,44.82,44.88,44.39,44.4,172600.0,29.9822,30.0224,29.6946,29.7013,172600.0
2007-11-09 09:40:00,44.39,44.49,44.07,44.34,181900.0,29.6946,29.7615,29.4805,29.6611,181900.0
2007-11-09 09:45:00,44.34,44.68,44.13,44.66,140100.0,29.6611,29.8886,29.5207,29.8752,140100.0
2007-11-09 09:50:00,44.66,44.76,44.58,44.65,84600.0,29.8752,29.9421,29.8217,29.8685,84600.0
2007-11-09 09:55:00,44.65,45.11,44.63,44.77,84700.0,29.8685,30.1762,29.8551,29.9488,84700.0
2007-11-09 10:00:00,44.76,45.27,44.63,45.09,102300.0,29.9421,30.2833,29.8551,30.1629,102300.0
2007-11-09 10:05:00,45.1,45.25,45.03,45.17,128200.0,30.1695,30.2699,30.1227,30.2164,128200.0
2007-11-09 10:10:00,45.17,45.64,45.04,45.07,149300.0,30.2164,30.5308,30.1294,30.1495,149300.0
2007-11-09 10:15:00,45.07,45.67,44.99,45.67,170500.0,30.1495,30.5508,30.096,30.5508,170500.0
2007-11-09 10:20:00,45.67,45.67,45.08,45.17,129600.0,30.5508,30.5508,30.1562,30.2164,129600.0
2007-11-09 10:25:00,45.16,45.22,45.01,45.09,167300.0,30.2097,30.2498,30.1093,30.1629,167300.0
2007-11-09 10:30:00,45.09,45.2,44.98,45.05,164300.0,30.1629,30.2364,30.0893,30.1361,164300.0
2007-11-09 10:35:00,45.05,45.22,45.04,45.22,96000.0,30.1361,30.2498,30.1294,30.2498,96000.0
2007-11-09 10:40:00,45.22,45.3,45.22,45.29,107100.0,30.2498,30.3033,30.2498,30.2966,107100.0
2007-11-09 10:45:00,45.27,45.28,44.86,44.95,103900.0,30.2833,30.29,30.009,30.0692,103900.0
2007-11-09 10:50:00,44.94,45.09,44.94,45.05,42000.0,30.0625,30.1629,30.0625,30.1361,42000.0
2007-11-09 10:55:00,45.04,45.1,44.83,45.04,64900.0,30.1294,30.1695,29.9889,30.1294,64900.0
2007-11-09 11:00:00,45.03,45.15,44.72,44.84,181500.0,30.1227,30.203,29.9153,29.9956,181500.0
2007-11-09 11:05:00,44.83,44.97,44.71,44.71,50200.0,29.9889,30.0826,29.9087,29.9087,50200.0
2007-11-09 11:10:00,44.71,44.96,44.7,44.96,56300.0,29.9087,30.0759,29.902,30.0759,56300.0
2007-11-09 11:15:00,44.98,45.23,44.98,45.11,41600.0,30.0893,30.2565,30.0893,30.1762,41600.0
2007-11-09 11:20:00,45.11,45.25,45.04,45.17,104900.0,30.1762,30.2699,30.1294,30.2164,104900.0
2007-11-09 11:25:00,45.14,45.32,45.02,45.04,70200.0,30.1963,30.3167,30.116,30.1294,70200.0
2007-11-09 11:30:00,45.04,45.39,45.04,45.21,169700.0,30.1294,30.3635,30.1294,30.2431,169700.0
2007-11-09 11:35:00,45.24,45.34,45.13,45.28,42800.0,30.2632,30.3301,30.1896,30.29,42800.0
2007-11-09 11:40:00,45.3,45.51,45.3,45.49,51800.0,30.3033,30.4438,30.3033,30.4304,51800.0
2007-11-09 11:45:00,45.5,45.73,45.5,45.53,118000.0,30.4371,30.591,30.4371,30.4572,118000.0
2007-11-09 11:50:00,45.52,45.62,45.33,45.48,49700.0,30.4505,30.5174,30.3234,30.4237,49700.0
2007-11-09 11:55:00,45.48,45.61,45.38,45.6,154900.0,30.4237,30.5107,30.3569,30.504,154900.0
2007-11-09 12:00:00,45.6,45.62,45.46,45.59,75300.0,30.504,30.5174,30.4104,30.4973,75300.0
2007-11-09 12:05:00,45.62,45.63,45.45,45.55,57900.0,30.5174,30.5241,30.4037,30.4706,57900.0
2007-11-09 12:10:00,45.55,45.55,45.44,45.46,64200.0,30.4706,30.4706,30.397,30.4104,64200.0
2007-11-09 12:15:00,45.46,45.5,45.37,45.47,42700.0,30.4104,30.4371,30.3502,30.4171,42700.0
2007-11-09 12:20:00,45.49,45.54,45.38,45.4,47100.0,30.4304,30.4639,30.3569,30.3702,47100.0
2007-11-09 12:25:00,45.4,45.5,45.38,45.43,39000.0,30.3702,30.4371,30.3569,30.3903,39000.0
2007-11-09 12:30:00,45.44,45.5,45.35,45.4,42200.0,30.397,30.4371,30.3368,30.3702,42200.0
2007-11-09 12:35:00,45.4,45.5,45.39,45.43,240000.0,30.3702,30.4371,30.3635,30.3903,240000.0
2007-11-09 12:40:00,45.43,45.6,45.36,45.38,75700.0,30.3903,30.504,30.3435,30.3569,75700.0
2007-11-09 12:45:00,45.38,45.48,45.33,45.35,47300.0,30.3569,30.4237,30.3234,30.3368,47300.0
2007-11-09 12:50:00,45.35,45.35,45.23,45.3,44900.0,30.3368,30.3368,30.2565,30.3033,44900.0
2007-11-09 12:55:00,45.3,45.31,45.17,45.3,39700.0,30.3033,30.31,30.2164,30.3033,39700.0
2007-11-09 13:00:00,45.31,45.33,45.22,45.28,89200.0,30.31,30.3234,30.2498,30.29,89200.0
2007-11-09 13:05:00,45.27,45.32,45.05,45.11,58500.0,30.2833,30.3167,30.1361,30.1762,58500.0
2007-11-09 13:10:00,45.11,45.13,45.02,45.03,66000.0,30.1762,30.1896,30.116,30.1227,66000.0
2007-11-09 13:15:00,45.04,45.26,45.04,45.25,133400.0,30.1294,30.2766,30.1294,30.2699,133400.0
2007-11-09 13:20:00,45.24,45.33,45.24,45.27,93500.0,30.2632,30.3234,30.2632,30.2833,93500.0
2007-11-09 13:25:00,45.27,45.27,45.12,45.25,71200.0,30.2833,30.2833,30.1829,30.2699,71200.0
2007-11-09 13:30:00,45.24,45.32,44.82,44.93,161700.0,30.2632,30.3167,29.9822,30.0558,161700.0
2007-11-09 13:35:00,44.94,45.03,44.65,44.99,341100.0,30.0625,30.1227,29.8685,30.096,341100.0
2007-11-09 13:40:00,44.99,44.99,44.62,44.72,145900.0,30.096,30.096,29.8485,29.9153,145900.0
2007-11-09 13:45:00,44.69,44.86,44.63,44.8,184900.0,29.8953,30.009,29.8551,29.9689,184900.0
2007-11-09 13:50:00,44.81,45.03,44.8,44.93,317000.0,29.9756,30.1227,29.9689,30.0558,317000.0
2007-11-09 13:55:00,44.94,44.95,44.86,44.87,62700.0,30.0625,30.0692,30.009,30.0157,62700.0
2007-11-09 14:00:00,44.87,45.0,44.74,44.97,105700.0,30.0157,30.1027,29.9287,30.0826,105700.0
2007-11-09 14:05:00,44.98,45.07,44.92,45.02,247600.0,30.0893,30.1495,30.0491,30.116,247600.0
2007-11-09 14:10:00,45.01,45.17,44.99,45.13,342700.0,30.1093,30.2164,30.096,30.1896,342700.0
2007-11-09 14:15:00,45.16,45.3,45.04,45.28,126000.0,30.2097,30.3033,30.1294,30.29,126000.0
2007-11-09 14:20:00,45.27,45.57,45.27,45.43,299300.0,30.2833,30.484,30.2833,30.3903,299300.0
2007-11-09 14:25:00,45.43,45.57,45.4,45.44,191600.0,30.3903,30.484,30.3702,30.397,191600.0
2007-11-09 14:30:00,45.45,45.51,45.33,45.4,216900.0,30.4037,30.4438,30.3234,30.3702,216900.0
2007-11-09 14:35:00,45.41,45.51,45.34,45.46,64300.0,30.3769,30.4438,30.3301,30.4104,64300.0
2007-11-09 14:40:00,45.46,45.8,45.44,45.59,208400.0,30.4104,30.6378,30.397,30.4973,208400.0
2007-11-09 14:45:00,45.6,45.7,45.53,45.64,97200.0,30.504,30.5709,30.4572,30.5308,97200.0
2007-11-09 14:50:00,45.64,45.66,45.51,45.65,110000.0,30.5308,30.5442,30.4438,30.5375,110000.0
2007-11-09 14:55:00,45.65,45.75,45.62,45.71,75700.0,30.5375,30.6044,30.5174,30.5776,75700.0
2007-11-09 15:00:00,45.72,45.94,45.71,45.77,161400.0,30.5843,30.7315,30.5776,30.6177,161400.0
2007-11-09 15:05:00,45.78,45.83,45.49,45.54,188900.0,30.6244,30.6579,30.4304,30.4639,188900.0
2007-11-09 15:10:00,45.54,45.74,45.46,45.71,186600.0,30.4639,30.5977,30.4104,30.5776,186600.0
2007-11-09 15:15:00,45.72,45.87,45.65,45.83,96200.0,30.5843,30.6846,30.5375,30.6579,96200.0
2007-11-09 15:20:00,45.82,45.87,45.71,45.75,104200.0,30.6512,30.6846,30.5776,30.6044,104200.0
2007-11-09 15:25:00,45.75,45.75,45.58,45.66,93700.0,30.6044,30.6044,30.4906,30.5442,93700.0
2007-11-09 15:30:00,45.65,45.67,45.35,45.41,143500.0,30.5375,30.5508,30.3368,30.3769,143500.0
2007-11-09 15:35:00,45.42,45.43,45.07,45.2,155000.0,30.3836,30.3903,30.1495,30.2364,155000.0
2007-11-09 15:40:00,45.2,45.22,44.93,45.1,178000.0,30.2364,30.2498,30.0558,30.1695,178000.0
2007-11-09 15:45:00,45.1,45.19,44.96,45.03,164500.0,30.1695,30.2298,30.0759,30.1227,164500.0
2007-11-09 15:50:00,45.03,45.14,44.81,44.82,204200.0,30.1227,30.1963,29.9756,29.9822,204200.0
2007-11-09 15:55:00,44.82,45.01,44.79,44.79,372900.0,29.9822,30.1093,29.9622,29.9622,372900.0
2007-11-12 09:30:00,44.85,45.17,44.8,44.92,101400.0,30.0023,30.2164,29.9689,30.0491,101400.0
2007-11-12 09:35:00,44.94,45.04,44.51,44.73,139100.0,30.0625,30.1294,29.7749,29.922,139100.0
2007-11-12 09:40:00,44.73,45.17,44.68,45.16,191900.0,29.922,30.2164,29.8886,30.2097,191900.0
2007-11-12 09:45:00,45.17,45.37,45.11,45.19,120400.0,30.2164,30.3502,30.1762,30.2298,120400.0
2007-11-12 09:50:00,45.21,45.33,44.92,45.19,125800.0,30.2431,30.3234,30.0491,30.2298,125800.0
2007-11-12 09:55:00,45.17,45.32,45.05,45.2,50100.0,30.2164,30.3167,30.1361,30.2364,50100.0
2007-11-12 10:00:00,45.2,45.2,45.05,45.06,50000.0,30.2364,30.2364,30.1361,30.1428,50000.0
2007-11-12 10:05:00,45.07,45.19,45.06,45.08,44600.0,30.1495,30.2298,30.1428,30.1562,44600.0
2007-11-12 10:10:00,45.08,45.32,45.08,45.13,81700.0,30.1562,30.3167,30.1562,30.1896,81700.0
2007-11-12 10:15:00,45.13,45.35,45.13,45.26,90600.0,30.1896,30.3368,30.1896,30.2766,90600.0
2007-11-12 10:20:00,45.26,45.37,45.2,45.37,64100.0,30.2766,30.3502,30.2364,30.3502,64100.0
2007-11-12 10:25:00,45.37,45.63,45.32,45.44,63200.0,30.3502,30.5241,30.3167,30.397,63200.0
2007-11-12 10:30:00,45.45,45.64,45.42,45.59,130600.0,30.4037,30.5308,30.3836,30.4973,130600.0
2007-11-12 10:35:00,45.59,45.62,45.46,45.51,40000.0,30.4973,30.5174,30.4104,30.4438,40000.0
2007-11-12 10:40:00,45.54,45.75,45.54,45.75,344400.0,30.4639,30.6044,30.4639,30.6044,344400.0
2007-11-12 10:45:00,45.75,45.86,45.63,45.63,74300.0,30.6044,30.6779,30.5241,30.5241,74300.0
2007-11-12 10:50:00,45.63,45.66,45.59,45.61,48500.0,30.5241,30.5442,30.4973,30.5107,48500.0
2007-11-12 10:55:00,45.61,45.84,45.61,45.83,25200.0,30.5107,30.6646,30.5107,30.6579,25200.0
2007-11-12 11:00:00,45.83,45.86,45.75,45.8,87000.0,30.6579,30.6779,30.6044,30.6378,87000.0
2007-11-12 11:05:00,45.8,46.02,45.8,46.0,75100.0,30.6378,30.785,30.6378,30.7716,75100.0
2007-11-12 11:10:00,46.01,46.02,45.94,45.96,91200.0,30.7783,30.785,30.7315,30.7448,91200.0
2007-11-12 11:15:00,45.95,45.99,45.85,45.88,93600.0,30.7382,30.7649,30.6713,30.6913,93600.0
2007-11-12 11:20:00,45.9,45.92,45.87,45.9,67900.0,30.7047,30.7181,30.6846,30.7047,67900.0
2007-11-12 11:25:00,45.91,45.95,45.89,45.93,85100.0,30.7114,30.7382,30.698,30.7248,85100.0
2007-11-12 11:30:00,45.91,46.0,45.87,45.99,116600.0,30.7114,30.7716,30.6846,30.7649,116600.0
2007-11-12 11:35:00,46.0,46.02,45.91,45.91,92300.0,30.7716,30.785,30.7114,30.7114,92300.0
2007-11-12 11:40:00,45.91,45.99,45.84,45.9,76800.0,30.7114,30.7649,30.6646,30.7047,76800.0
2007-11-12 11:45:00,45.91,45.94,45.83,45.86,79500.0,30.7114,30.7315,30.6579,30.6779,79500.0
2007-11-12 11:50:00,45.86,45.87,45.7,45.76,59600.0,30.6779,30.6846,30.5709,30.6111,59600.0
2007-11-12 11:55:00,45.75,45.9,45.7,45.88,34400.0,30.6044,30.7047,30.5709,30.6913,34400.0
2007-11-12 12:00:00,45.86,45.91,45.85,45.89,43300.0,30.6779,30.7114,30.6713,30.698,43300.0
2007-11-12 12:05:00,45.9,45.98,45.89,45.96,56100.0,30.7047,30.7582,30.698,30.7448,56100.0
2007-11-12 12:10:00,45.97,46.01,45.89,45.96,83700.0,30.7515,30.7783,30.698,30.7448,83700.0
2007-11-12 12:15:00,45.97,46.1,45.87,46.06,46700.0,30.7515,30.8385,30.6846,30.8117,46700.0
2007-11-12 12:20:00,46.07,46.26,46.07,46.11,68500.0,30.8184,30.9455,30.8184,30.8452,68500.0
2007-11-12 12:25:00,46.11,46.11,45.97,45.99,86400.0,30.8452,30.8452,30.7515,30.7649,86400.0
2007-11-12 12:30:00,45.99,46.13,45.97,46.12,45700.0,30.7649,30.8586,30.7515,30.8519,45700.0
2007-11-12 12:35:00,46.13,46.13,46.03,46.03,95200.0,30.8586,30.8586,30.7917,30.7917,95200.0
2007-11-12 12:40:00,46.03,46.05,46.0,46.02,70200.0,30.7917,30.805,30.7716,30.785,70200.0
2007-11-12 12:45:00,46.01,46.02,45.94,45.97,46700.0,30.7783,30.785,30.7315,30.7515,46700.0
2007-11-12 12:50:00,45.96,45.99,45.92,45.96,55500.0,30.7448,30.7649,30.7181,30.7448,55500.0
2007-11-12 12:55:00,45.95,46.04,45.95,46.04,48300.0,30.7382,30.7984,30.7382,30.7984,48300.0
2007-11-12 13:00:00,46.05,46.22,46.05,46.19,109600.0,30.805,30.9188,30.805,30.8987,109600.0
2007-11-12 13:05:00,46.18,46.21,46.1,46.1,100800.0,30.892,30.9121,30.8385,30.8385,100800.0
2007-11-12 13:10:00,46.1,46.25,46.06,46.22,64600.0,30.8385,30.9388,30.8117,30.9188,64600.0
2007-11-12 13:15:00,46.21,46.3,46.13,46.29,58600.0,30.9121,30.9723,30.8586,30.9656,58600.0
2007-11-12 13:20:00,46.28,46.54,46.2,46.54,106300.0,30.9589,31.1328,30.9054,31.1328,106300.0
2007-11-12 13:25:00,46.52,46.54,46.45,46.52,108400.0,31.1195,31.1328,31.0726,31.1195,108400.0
2007-11-12 13:30:00,46.52,46.52,46.43,46.43,49200.0,31.1195,31.1195,31.0592,31.0592,49200.0
2007-11-12 13:35:00,46.43,46.44,46.24,46.27,73700.0,31.0592,31.0659,30.9321,30.9522,73700.0
2007-11-12 13:40:00,46.26,46.36,46.22,46.36,109100.0,30.9455,31.0124,30.9188,31.0124,109100.0
2007-11-12 13:45:00,46.36,46.42,46.3,46.3,93900.0,31.0124,31.0526,30.9723,30.9723,93900.0
2007-11-12 13:50:00,46.3,46.36,46.22,46.26,72000.0,30.9723,31.0124,30.9188,30.9455,72000.0
2007-11-12 13:55:00,46.25,46.53,46.24,46.49,65500.0,30.9388,31.1261,30.9321,31.0994,65500.0
2007-11-12 14:00:00,46.49,46.6,46.41,46.59,67600.0,31.0994,31.173,31.0459,31.1663,67600.0
2007-11-12 14:05:00,46.59,46.65,46.5,46.54,76700.0,31.1663,31.2064,31.1061,31.1328,76700.0
2007-11-12 14:10:00,46.53,46.56,46.4,46.41,68000.0,31.1261,31.1462,31.0392,31.0459,68000.0
2007-11-12 14:15:00,46.41,46.42,46.26,46.32,92300.0,31.0459,31.0526,30.9455,30.9857,92300.0
2007-11-12 14:20:00,46.32,46.59,46.31,46.53,65300.0,30.9857,31.1663,30.979,31.1261,65300.0
2007-11-12 14:25:00,46.54,46.8,46.39,46.73,77300.0,31.1328,31.3068,31.0325,31.2599,77300.0
2007-11-12 14:30:00,46.72,46.85,46.7,46.82,94500.0,31.2532,31.3402,31.2399,31.3201,94500.0
2007-11-12 14:35:00,46.81,46.99,46.78,46.88,149000.0,31.3134,31.4339,31.2934,31.3603,149000.0
2007-11-12 14:40:00,46.89,47.06,46.83,46.84,85800.0,31.367,31.4807,31.3268,31.3335,85800.0
2007-11-12 14:45:00,46.84,46.99,46.84,46.84,67100.0,31.3335,31.4339,31.3335,31.3335,67100.0
2007-11-12 14:50:00,46.84,46.97,46.77,46.86,74600.0,31.3335,31.4205,31.2867,31.3469,74600.0
2007-11-12 14:55:00,46.84,46.93,46.74,46.75,85000.0,31.3335,31.3937,31.2666,31.2733,85000.0
2007-11-12 15:00:00,46.75,46.76,46.51,46.56,137300.0,31.2733,31.28,31.1128,31.1462,137300.0
2007-11-12 15:05:00,46.55,46.69,46.48,46.66,110400.0,31.1395,31.2332,31.0927,31.2131,110400.0
2007-11-12 15:10:00,46.67,46.73,46.57,46.61,116700.0,31.2198,31.2599,31.1529,31.1797,116700.0
2007-11-12 15:15:00,46.61,46.61,46.45,46.49,141400.0,31.1797,31.1797,31.0726,31.0994,141400.0
2007-11-12 15:20:00,46.5,46.52,46.34,46.46,137500.0,31.1061,31.1195,30.999,31.0793,137500.0
2007-11-12 15:25:00,46.47,46.52,46.2,46.22,146900.0,31.086,31.1195,30.9054,30.9188,146900.0
2007-11-12 15:30:00,46.22,46.39,46.2,46.2,188800.0,30.9188,31.0325,30.9054,30.9054,188800.0
2007-11-12 15:35:00,46.2,46.26,46.16,46.2,182700.0,30.9054,30.9455,30.8786,30.9054,182700.0
2007-11-12 15:40:00,46.19,46.2,45.98,46.1,248800.0,30.8987,30.9054,30.7582,30.8385,248800.0
2007-11-12 15:45:00,46.1,46.1,45.81,45.93,511700.0,30.8385,30.8385,30.6445,30.7248,511700.0
2007-11-12 15:50:00,45.94,46.19,45.82,46.18,334300.0,30.7315,30.8987,30.6512,30.892,334300.0
2007-11-12 15:55:00,46.18,46.26,46.08,46.16,493600.0,30.892,30.9455,30.8251,30.8786,493600.0
2007-11-13 09:30:00,46.47,46.88,45.94,46.13,87400.0,31.086,31.3603,30.7315,30.8586,87400.0
2007-11-13 09:35:00,46.17,46.88,46.17,46.88,79900.0,30.8853,31.3603,30.8853,31.3603,79900.0
2007-11-13 09:40:00,46.88,46.88,46.64,46.69,73400.0,31.3603,31.3603,31.1997,31.2332,73400.0
2007-11-13 09:45:00,46.71,46.79,46.53,46.6,63500.0,31.2466,31.3001,31.1261,31.173,63500.0
2007-11-13 09:50:00,46.61,46.61,46.19,46.43,90600.0,31.1797,31.1797,30.8987,31.0592,90600.0
2007-11-13 09:55:00,46.43,46.58,46.23,46.49,61000.0,31.0592,31.1596,30.9255,31.0994,61000.0
2007-11-13 10:00:00,46.49,46.7,46.34,46.62,104400.0,31.0994,31.2399,30.999,31.1863,104400.0
2007-11-13 10:05:00,46.63,47.0,46.59,46.98,147300.0,31.193,31.4405,31.1663,31.4272,147300.0
2007-11-13 10:10:00,46.97,47.06,46.94,47.06,89400.0,31.4205,31.4807,31.4004,31.4807,89400.0
2007-11-13 10:15:00,47.06,47.06,46.92,46.96,121000.0,31.4807,31.4807,31.387,31.4138,121000.0
2007-11-13 10:20:00,46.95,46.98,46.92,46.97,78700.0,31.4071,31.4272,31.387,31.4205,78700.0
2007-11-13 10:25:00,46.98,47.01,46.96,47.01,62600.0,31.4272,31.4472,31.4138,31.4472,62600.0
2007-11-13 10:30:00,47.01,47.01,46.77,46.79,86400.0,31.4472,31.4472,31.2867,31.3001,86400.0
2007-11-13 10:35:00,46.78,46.78,46.74,46.77,100400.0,31.2934,31.2934,31.2666,31.2867,100400.0
2007-11-13 10:40:00,46.76,46.82,46.7,46.71,119000.0,31.28,31.3201,31.2399,31.2466,119000.0
2007-11-13 10:45:00,46.72,46.76,46.69,46.69,81400.0,31.2532,31.28,31.2332,31.2332,81400.0
2007-11-13 10:50:00,46.68,46.77,46.51,46.76,114800.0,31.2265,31.2867,31.1128,31.28,114800.0
2007-11-13 10:55:00,46.76,46.83,46.65,46.7,93100.0,31.28,31.3268,31.2064,31.2399,93100.0
2007-11-13 11:00:00,46.72,46.9,46.72,46.9,72400.0,31.2532,31.3737,31.2532,31.3737,72400.0
2007-11-13 11:05:00,46.9,47.04,46.9,47.03,55100.0,31.3737,31.4673,31.3737,31.4606,55100.0
2007-11-13 11:10:00,47.02,47.05,46.86,46.98,63000.0,31.4539,31.474,31.3469,31.4272,63000.0
2007-11-13 11:15:00,46.98,47.07,46.95,47.01,62900.0,31.4272,31.4874,31.4071,31.4472,62900.0
2007-11-13 11:20:00,47.02,47.1,46.98,47.09,87800.0,31.4539,31.5074,31.4272,31.5008,87800.0
2007-11-13 11:25:00,47.08,47.2,47.06,47.19,47400.0,31.4941,31.5743,31.4807,31.5676,47400.0
2007-11-13 11:30:00,47.2,47.22,47.15,47.17,67200.0,31.5743,31.5877,31.5409,31.5543,67200.0
2007-11-13 11:35:00,47.17,47.35,47.14,47.22,130300.0,31.5543,31.6747,31.5342,31.5877,130300.0
2007-11-13 11:40:00,47.22,47.22,47.01,47.07,29400.0,31.5877,31.5877,31.4472,31.4874,29400.0
2007-11-13 11:45:00,47.07,47.08,46.89,46.96,47100.0,31.4874,31.4941,31.367,31.4138,47100.0
2007-11-13 11:50:00,46.96,47.03,46.94,47.0,40900.0,31.4138,31.4606,31.4004,31.4405,40900.0
2007-11-13 11:55:00,47.01,47.12,46.86,47.07,57000.0,31.4472,31.5208,31.3469,31.4874,57000.0
2007-11-13 12:00:00,47.06,47.09,46.98,47.06,18700.0,31.4807,31.5008,31.4272,31.4807,18700.0
2007-11-13 12:05:00,47.07,47.25,47.0,47.23,55400.0,31.4874,31.6078,31.4405,31.5944,55400.0
2007-11-13 12:10:00,47.24,47.25,47.0,47.0,25200.0,31.6011,31.6078,31.4405,31.4405,25200.0
2007-11-13 12:15:00,47.0,47.09,46.98,47.07,25000.0,31.4405,31.5008,31.4272,31.4874,25000.0
2007-11-13 12:20:00,47.07,47.18,47.06,47.11,62400.0,31.4874,31.561,31.4807,31.5141,62400.0
2007-11-13 12:25:00,47.12,47.12,47.01,47.07,39600.0,31.5208,31.5208,31.4472,31.4874,39600.0
2007-11-13 12:30:00,47.07,47.11,47.0,47.02,139500.0,31.4874,31.5141,31.4405,31.4539,139500.0
2007-11-13 12:35:00,46.99,47.06,46.99,47.05,29700.0,31.4339,31.4807,31.4339,31.474,29700.0
2007-11-13 12:40:00,47.05,47.09,47.04,47.07,54000.0,31.474,31.5008,31.4673,31.4874,54000.0
2007-11-13 12:45:00,47.07,47.17,47.04,47.12,93000.0,31.4874,31.5543,31.4673,31.5208,93000.0
2007-11-13 12:50:00,47.12,47.12,47.05,47.05,55400.0,31.5208,31.5208,31.474,31.474,55400.0
2007-11-13 12:55:00,47.05,47.11,46.9,47.09,134200.0,31.474,31.5141,31.3737,31.5008,134200.0
2007-11-13 13:00:00,47.1,47.11,46.98,46.99,36700.0,31.5074,31.5141,31.4272,31.4339,36700.0
2007-11-13 13:05:00,46.98,46.98,46.86,46.95,48100.0,31.4272,31.4272,31.3469,31.4071,48100.0
2007-11-13 13:10:00,46.95,46.96,46.91,46.94,60700.0,31.4071,31.4138,31.3803,31.4004,60700.0
2007-11-13 13:15:00,46.95,47.02,46.94,46.95,57800.0,31.4071,31.4539,31.4004,31.4071,57800.0
2007-11-13 13:20:00,46.96,47.0,46.9,46.9,50300.0,31.4138,31.4405,31.3737,31.3737,50300.0
2007-11-13 13:25:00,46.89,46.92,46.81,46.81,49600.0,31.367,31.387,31.3134,31.3134,49600.0
2007-11-13 13:30:00,46.81,46.86,46.74,46.76,53500.0,31.3134,31.3469,31.2666,31.28,53500.0
2007-11-13 13:35:00,46.78,46.8,46.67,46.71,54600.0,31.2934,31.3068,31.2198,31.2466,54600.0
2007-11-13 13:40:00,46.71,46.74,46.68,46.72,100900.0,31.2466,31.2666,31.2265,31.2532,100900.0
2007-11-13 13:45:00,46.73,46.87,46.72,46.81,60300.0,31.2599,31.3536,31.2532,31.3134,60300.0
2007-11-13 13:50:00,46.82,46.89,46.74,46.75,90500.0,31.3201,31.367,31.2666,31.2733,90500.0
2007-11-13 13:55:00,46.74,46.75,46.67,46.7,23400.0,31.2666,31.2733,31.2198,31.2399,23400.0
2007-11-13 14:00:00,46.7,46.72,46.67,46.7,31500.0,31.2399,31.2532,31.2198,31.2399,31500.0
2007-11-13 14:05:00,46.7,46.73,46.65,46.68,38000.0,31.2399,31.2599,31.2064,31.2265,38000.0
2007-11-13 14:10:00,46.68,46.71,46.63,46.63,62400.0,31.2265,31.2466,31.193,31.193,62400.0
2007-11-13 14:15:00,46.63,46.73,46.63,46.67,76300.0,31.193,31.2599,31.193,31.2198,76300.0
2007-11-13 14:20:00,46.69,46.78,46.66,46.75,75800.0,31.2332,31.2934,31.2131,31.2733,75800.0
2007-11-13 14:25:00,46.74,46.75,46.6,46.6,50700.0,31.2666,31.2733,31.173,31.173,50700.0
2007-11-13 14:30:00,46.6,46.76,46.6,46.75,48200.0,31.173,31.28,31.173,31.2733,48200.0
2007-11-13 14:35:00,46.75,46.76,46.69,46.7,61600.0,31.2733,31.28,31.2332,31.2399,61600.0
2007-11-13 14:40:00,46.7,46.76,46.7,46.76,35100.0,31.2399,31.28,31.2399,31.28,35100.0
2007-11-13 14:45:00,46.75,46.83,46.75,46.79,62700.0,31.2733,31.3268,31.2733,31.3001,62700.0
2007-11-13 14:50:00,46.8,46.82,46.77,46.8,48700.0,31.3068,31.3201,31.2867,31.3068,48700.0
2007-11-13 14:55:00,46.79,46.87,46.74,46.85,49500.0,31.3001,31.3536,31.2666,31.3402,49500.0
2007-11-13 15:00:00,46.86,46.99,46.85,46.98,121900.0,31.3469,31.4339,31.3402,31.4272,121900.0
2007-11-13 15:05:00,46.97,47.07,46.96,47.05,62500.0,31.4205,31.4874,31.4138,31.474,62500.0
2007-11-13 15:10:00,47.05,47.07,46.95,47.0,85400.0,31.474,31.4874,31.4071,31.4405,85400.0
2007-11-13 15:15:00,47.0,47.11,46.99,47.0,76700.0,31.4405,31.5141,31.4339,31.4405,76700.0
2007-11-13 15:20:00,47.0,47.02,46.9,46.94,62600.0,31.4405,31.4539,31.3737,31.4004,62600.0
2007-11-13 15:25:00,46.93,47.12,46.91,47.1,79700.0,31.3937,31.5208,31.3803,31.5074,79700.0
2007-11-13 15:30:00,47.1,47.16,47.06,47.09,73500.0,31.5074,31.5476,31.4807,31.5008,73500.0
2007-11-13 15:35:00,47.09,47.1,47.04,47.09,74800.0,31.5008,31.5074,31.4673,31.5008,74800.0
2007-11-13 15:40:00,47.08,47.34,47.08,47.28,157500.0,31.4941,31.668,31.4941,31.6279,157500.0
2007-11-13 15:45:00,47.27,47.32,47.27,47.29,197600.0,31.6212,31.6546,31.6212,31.6345,197600.0
2007-11-13 15:50:00,47.29,47.35,47.25,47.3,329000.0,31.6345,31.6747,31.6078,31.6412,329000.0
2007-11-13 15:55:00,47.31,47.33,47.2,47.28,507100.0,31.6479,31.6613,31.5743,31.6279,507100.0
2007-11-14 09:30:00,47.48,47.75,47.0,47.61,195100.0,31.7616,31.9423,31.4405,31.8486,195100.0
2007-11-14 09:35:00,47.61,47.65,47.42,47.65,110800.0,31.8486,31.8754,31.7215,31.8754,110800.0
2007-11-14 09:40:00,47.65,47.75,47.14,47.4,109800.0,31.8754,31.9423,31.5342,31.7081,109800.0
2007-11-14 09:45:00,47.4,47.52,47.32,47.32,92000.0,31.7081,31.7884,31.6546,31.6546,92000.0
2007-11-14 09:50:00,47.31,47.31,47.07,47.11,127400.0,31.6479,31.6479,31.4874,31.5141,127400.0
2007-11-14 09:55:00,47.12,47.26,47.04,47.12,115100.0,31.5208,31.6145,31.4673,31.5208,115100.0
2007-11-14 10:00:00,47.1,47.18,47.01,47.13,149300.0,31.5074,31.561,31.4472,31.5275,149300.0
2007-11-14 10:05:00,47.12,47.14,46.8,46.89,118300.0,31.5208,31.5342,31.3068,31.367,118300.0
2007-11-14 10:10:00,46.87,47.02,46.85,46.9,123900.0,31.3536,31.4539,31.3402,31.3737,123900.0
2007-11-14 10:15:00,46.89,46.93,46.77,46.8,105600.0,31.367,31.3937,31.2867,31.3068,105600.0
2007-11-14 10:20:00,46.81,46.86,46.71,46.73,95900.0,31.3134,31.3469,31.2466,31.2599,95900.0
2007-11-14 10:25:00,46.73,46.8,46.64,46.68,126100.0,31.2599,31.3068,31.1997,31.2265,126100.0
2007-11-14 10:30:00,46.67,46.75,46.52,46.63,112100.0,31.2198,31.2733,31.1195,31.193,112100.0
2007-11-14 10:35:00,46.63,46.95,46.56,46.93,94400.0,31.193,31.4071,31.1462,31.3937,94400.0
2007-11-14 10:40:00,46.93,47.02,46.93,46.99,97100.0,31.3937,31.4539,31.3937,31.4339,97100.0
2007-11-14 10:45:00,46.99,47.23,46.99,47.21,99000.0,31.4339,31.5944,31.4339,31.581,99000.0
2007-11-14 10:50:00,47.21,47.22,47.16,47.16,58400.0,31.581,31.5877,31.5476,31.5476,58400.0
2007-11-14 10:55:00,47.17,47.19,46.93,46.93,69200.0,31.5543,31.5676,31.3937,31.3937,69200.0
2007-11-14 11:00:00,46.92,47.1,46.86,47.08,64200.0,31.387,31.5074,31.3469,31.4941,64200.0
2007-11-14 11:05:00,47.08,47.14,46.95,47.01,143200.0,31.4941,31.5342,31.4071,31.4472,143200.0
2007-11-14 11:10:00,47.01,47.01,46.84,46.88,50700.0,31.4472,31.4472,31.3335,31.3603,50700.0
2007-11-14 11:15:00,46.87,46.9,46.82,46.9,52800.0,31.3536,31.3737,31.3201,31.3737,52800.0
2007-11-14 11:20:00,46.89,47.02,46.88,46.99,51700.0,31.367,31.4539,31.3603,31.4339,51700.0
2007-11-14 11:25:00,47.0,47.03,46.86,46.87,41700.0,31.4405,31.4606,31.3469,31.3536,41700.0
2007-11-14 11:30:00,46.87,46.92,46.82,46.92,47200.0,31.3536,31.387,31.3201,31.387,47200.0
2007-11-14 11:35:00,46.91,46.99,46.9,46.95,59700.0,31.3803,31.4339,31.3737,31.4071,59700.0
2007-11-14 11:40:00,46.94,46.99,46.93,46.96,48900.0,31.4004,31.4339,31.3937,31.4138,48900.0
2007-11-14 11:45:00,46.96,47.01,46.92,46.96,107800.0,31.4138,31.4472,31.387,31.4138,107800.0
2007-11-14 11:50:00,46.96,47.01,46.95,47.0,95600.0,31.4138,31.4472,31.4071,31.4405,95600.0
2007-11-14 11:55:00,47.0,47.01,46.94,47.0,48000.0,31.4405,31.4472,31.4004,31.4405,48000.0
2007-11-14 12:00:00,47.0,47.0,46.97,46.97,26600.0,31.4405,31.4405,31.4205,31.4205,26600.0
2007-11-14 12:05:00,46.97,46.99,46.83,46.84,48500.0,31.4205,31.4339,31.3268,31.3335,48500.0
2007-11-14 12:10:00,46.85,46.89,46.83,46.84,72200.0,31.3402,31.367,31.3268,31.3335,72200.0
2007-11-14 12:15:00,46.83,46.84,46.73,46.75,42200.0,31.3268,31.3335,31.2599,31.2733,42200.0
2007-11-14 12:20:00,46.74,46.78,46.72,46.78,43400.0,31.2666,31.2934,31.2532,31.2934,43400.0
2007-11-14 12:25:00,46.76,46.94,46.76,46.84,96400.0,31.28,31.4004,31.28,31.3335,96400.0
2007-11-14 12:30:00,46.84,46.84,46.73,46.73,37000.0,31.3335,31.3335,31.2599,31.2599,37000.0
2007-11-14 12:35:00,46.73,46.75,46.64,46.75,50700.0,31.2599,31.2733,31.1997,31.2733,50700.0
2007-11-14 12:40:00,46.75,46.76,46.66,46.67,47400.0,31.2733,31.28,31.2131,31.2198,47400.0
2007-11-14 12:45:00,46.67,46.68,46.54,46.58,45500.0,31.2198,31.2265,31.1328,31.1596,45500.0
2007-11-14 12:50:00,46.58,46.59,46.52,46.55,38100.0,31.1596,31.1663,31.1195,31.1395,38100.0
2007-11-14 12:55:00,46.54,46.56,46.46,46.47,45900.0,31.1328,31.1462,31.0793,31.086,45900.0
2007-11-14 13:00:00,46.47,46.55,46.46,46.51,53500.0,31.086,31.1395,31.0793,31.1128,53500.0
2007-11-14 13:05:00,46.49,46.55,46.48,46.49,46600.0,31.0994,31.1395,31.0927,31.0994,46600.0
2007-11-14 13:10:00,46.5,46.59,46.49,46.58,58800.0,31.1061,31.1663,31.0994,31.1596,58800.0
2007-11-14 13:15:00,46.58,46.61,46.56,46.59,37900.0,31.1596,31.1797,31.1462,31.1663,37900.0
2007-11-14 13:20:00,46.59,46.72,46.58,46.72,50500.0,31.1663,31.2532,31.1596,31.2532,50500.0
2007-11-14 13:25:00,46.71,46.72,46.63,46.63,43300.0,31.2466,31.2532,31.193,31.193,43300.0
2007-11-14 13:30:00,46.63,46.65,46.52,46.56,67800.0,31.193,31.2064,31.1195,31.1462,67800.0
2007-11-14 13:35:00,46.57,46.57,46.43,46.45,50600.0,31.1529,31.1529,31.0592,31.0726,50600.0
2007-11-14 13:40:00,46.45,46.53,46.42,46.53,56800.0,31.0726,31.1261,31.0526,31.1261,56800.0
2007-11-14 13:45:00,46.53,46.56,46.5,46.54,54900.0,31.1261,31.1462,31.1061,31.1328,54900.0
2007-11-14 13:50:00,46.55,46.67,46.51,46.66,47700.0,31.1395,31.2198,31.1128,31.2131,47700.0
2007-11-14 13:55:00,46.66,46.8,46.65,46.74,89200.0,31.2131,31.3068,31.2064,31.2666,89200.0
2007-11-14 14:00:00,46.74,46.83,46.7,46.83,98200.0,31.2666,31.3268,31.2399,31.3268,98200.0
2007-11-14 14:05:00,46.83,46.97,46.83,46.96,72000.0,31.3268,31.4205,31.3268,31.4138,72000.0
2007-11-14 14:10:00,46.97,47.11,46.96,47.11,97100.0,31.4205,31.5141,31.4138,31.5141,97100.0
2007-11-14 14:15:00,47.1,47.12,47.04,47.04,48900.0,31.5074,31.5208,31.4673,31.4673,48900.0
2007-11-14 14:20:00,47.04,47.23,47.03,47.22,72300.0,31.4673,31.5944,31.4606,31.5877,72300.0
2007-11-14 14:25:00,47.23,47.39,47.23,47.33,81800.0,31.5944,31.7014,31.5944,31.6613,81800.0
2007-11-14 14:30:00,47.32,47.34,47.16,47.21,53900.0,31.6546,31.668,31.5476,31.581,53900.0
2007-11-14 14:35:00,47.22,47.35,47.19,47.34,71000.0,31.5877,31.6747,31.5676,31.668,71000.0
2007-11-14 14:40:00,47.35,47.36,47.26,47.29,71300.0,31.6747,31.6814,31.6145,31.6345,71300.0
2007-11-14 14:45:00,47.29,47.3,47.16,47.23,70800.0,31.6345,31.6412,31.5476,31.5944,70800.0
2007-11-14 14:50:00,47.22,47.3,47.22,47.28,38500.0,31.5877,31.6412,31.5877,31.6279,38500.0
2007-11-14 14:55:00,47.28,47.3,47.17,47.19,71200.0,31.6279,31.6412,31.5543,31.5676,71200.0
2007-11-14 15:00:00,47.19,47.2,47.09,47.13,70400.0,31.5676,31.5743,31.5008,31.5275,70400.0
2007-11-14 15:05:00,47.12,47.27,47.11,47.26,66400.0,31.5208,31.6212,31.5141,31.6145,66400.0
2007-11-14 15:10:00,47.27,47.37,47.26,47.28,98900.0,31.6212,31.6881,31.6145,31.6279,98900.0
2007-11-14 15:15:00,47.28,47.32,47.27,47.29,75100.0,31.6279,31.6546,31.6212,31.6345,75100.0
2007-11-14 15:20:00,47.28,47.41,47.24,47.39,87000.0,31.6279,31.7148,31.6011,31.7014,87000.0
2007-11-14 15:25:00,47.39,47.4,47.29,47.29,108800.0,31.7014,31.7081,31.6345,31.6345,108800.0
2007-11-14 15:30:00,47.3,47.34,47.22,47.28,136800.0,31.6412,31.668,31.5877,31.6279,136800.0
2007-11-14 15:35:00,47.28,47.28,47.05,47.05,156200.0,31.6279,31.6279,31.474,31.474,156200.0
2007-11-14 15:40:00,47.06,47.11,46.89,47.11,177300.0,31.4807,31.5141,31.367,31.5141,177300.0
2007-11-14 15:45:00,47.1,47.11,46.92,47.01,207300.0,31.5074,31.5141,31.387,31.4472,207300.0
2007-11-14 15:50:00,47.02,47.05,46.57,46.76,240600.0,31.4539,31.474,31.1529,31.28,240600.0
2007-11-14 15:55:00,46.76,47.03,46.73,46.84,253700.0,31.28,31.4606,31.2599,31.3335,253700.0
2007-11-15 09:30:00,46.61,47.06,46.58,46.89,90900.0,31.1797,31.4807,31.1596,31.367,90900.0
2007-11-15 09:35:00,46.91,46.96,46.27,46.51,92900.0,31.3803,31.4138,30.9522,31.1128,92900.0
2007-11-15 09:40:00,46.49,46.57,46.46,46.54,78900.0,31.0994,31.1529,31.0793,31.1328,78900.0
2007-11-15 09:45:00,46.55,46.62,46.45,46.45,136600.0,31.1395,31.1863,31.0726,31.0726,136600.0
2007-11-15 09:50:00,46.45,46.52,46.35,46.44,97900.0,31.0726,31.1195,31.0057,31.0659,97900.0
2007-11-15 09:55:00,46.45,46.58,46.41,46.46,119200.0,31.0726,31.1596,31.0459,31.0793,119200.0
2007-11-15 10:00:00,46.48,46.48,46.3,46.36,52200.0,31.0927,31.0927,30.9723,31.0124,52200.0
2007-11-15 10:05:00,46.36,46.38,46.16,46.26,135400.0,31.0124,31.0258,30.8786,30.9455,135400.0
2007-11-15 10:10:00,46.26,46.53,46.25,46.49,96900.0,30.9455,31.1261,30.9388,31.0994,96900.0
2007-11-15 10:15:00,46.49,46.66,46.46,46.65,81300.0,31.0994,31.2131,31.0793,31.2064,81300.0
2007-11-15 10:20:00,46.65,46.65,46.51,46.51,98200.0,31.2064,31.2064,31.1128,31.1128,98200.0
2007-11-15 10:25:00,46.51,46.52,46.44,46.51,30400.0,31.1128,31.1195,31.0659,31.1128,30400.0
2007-11-15 10:30:00,46.49,46.59,46.42,46.57,65700.0,31.0994,31.1663,31.0526,31.1529,65700.0
2007-11-15 10:35:00,46.6,46.83,46.58,46.75,49000.0,31.173,31.3268,31.1596,31.2733,49000.0
2007-11-15 10:40:00,46.76,46.76,46.5,46.54,41300.0,31.28,31.28,31.1061,31.1328,41300.0
2007-11-15 10:45:00,46.54,46.68,46.52,46.68,27700.0,31.1328,31.2265,31.1195,31.2265,27700.0
2007-11-15 10:50:00,46.67,46.68,46.66,46.67,25900.0,31.2198,31.2265,31.2131,31.2198,25900.0
2007-11-15 10:55:00,46.66,46.71,46.66,46.7,25700.0,31.2131,31.2466,31.2131,31.2399,25700.0
2007-11-15 11:00:00,46.7,46.79,46.6,46.77,44000.0,31.2399,31.3001,31.173,31.2867,44000.0
2007-11-15 11:05:00,46.77,46.8,46.75,46.78,31600.0,31.2867,31.3068,31.2733,31.2934,31600.0
2007-11-15 11:10:00,46.78,46.83,46.76,46.78,46300.0,31.2934,31.3268,31.28,31.2934,46300.0
2007-11-15 11:15:00,46.78,46.83,46.75,46.81,30500.0,31.2934,31.3268,31.2733,31.3134,30500.0
2007-11-15 11:20:00,46.81,46.89,46.78,46.87,77300.0,31.3134,31.367,31.2934,31.3536,77300.0
2007-11-15 11:25:00,46.87,46.95,46.66,46.66,114000.0,31.3536,31.4071,31.2131,31.2131,114000.0
2007-11-15 11:30:00,46.66,46.66,46.43,46.5,76000.0,31.2131,31.2131,31.0592,31.1061,76000.0
2007-11-15 11:35:00,46.51,46.61,46.5,46.61,39200.0,31.1128,31.1797,31.1061,31.1797,39200.0
2007-11-15 11:40:00,46.6,46.7,46.6,46.68,33600.0,31.173,31.2399,31.173,31.2265,33600.0
2007-11-15 11:45:00,46.7,46.76,46.7,46.72,29500.0,31.2399,31.28,31.2399,31.2532,29500.0
2007-11-15 11:50:00,46.73,46.76,46.45,46.47,74800.0,31.2599,31.28,31.0726,31.086,74800.0
2007-11-15 11:55:00,46.47,46.58,46.46,46.48,71000.0,31.086,31.1596,31.0793,31.0927,71000.0
2007-11-15 12:00:00,46.5,46.56,46.38,46.38,121800.0,31.1061,31.1462,31.0258,31.0258,121800.0
2007-11-15 12:05:00,46.38,46.38,46.05,46.3,155000.0,31.0258,31.0258,30.805,30.9723,155000.0
2007-11-15 12:10:00,46.3,46.48,46.23,46.24,98300.0,30.9723,31.0927,30.9255,30.9321,98300.0
2007-11-15 12:15:00,46.24,46.48,46.21,46.31,82600.0,30.9321,31.0927,30.9121,30.979,82600.0
2007-11-15 12:20:00,46.29,46.29,46.09,46.14,41700.0,30.9656,30.9656,30.8318,30.8653,41700.0
2007-11-15 12:25:00,46.18,46.18,46.0,46.0,63700.0,30.892,30.892,30.7716,30.7716,63700.0
2007-11-15 12:30:00,46.0,46.04,45.92,45.95,133200.0,30.7716,30.7984,30.7181,30.7382,133200.0
2007-11-15 12:35:00,45.94,46.09,45.94,46.09,28000.0,30.7315,30.8318,30.7315,30.8318,28000.0
2007-11-15 12:40:00,46.09,46.13,45.95,45.98,75200.0,30.8318,30.8586,30.7382,30.7582,75200.0
2007-11-15 12:45:00,45.98,46.15,45.96,46.15,45800.0,30.7582,30.8719,30.7448,30.8719,45800.0
2007-11-15 12:50:00,46.15,46.2,46.04,46.04,40800.0,30.8719,30.9054,30.7984,30.7984,40800.0
2007-11-15 12:55:00,46.04,46.17,46.02,46.15,18500.0,30.7984,30.8853,30.785,30.8719,18500.0
2007-11-15 13:00:00,46.14,46.27,46.12,46.25,28900.0,30.8653,30.9522,30.8519,30.9388,28900.0
2007-11-15 13:05:00,46.25,46.29,46.16,46.18,37300.0,30.9388,30.9656,30.8786,30.892,37300.0
2007-11-15 13:10:00,46.16,46.28,46.1,46.25,31300.0,30.8786,30.9589,30.8385,30.9388,31300.0
2007-11-15 13:15:00,46.26,46.26,46.15,46.18,27900.0,30.9455,30.9455,30.8719,30.892,27900.0
2007-11-15 13:20:00,46.15,46.21,46.12,46.17,15000.0,30.8719,30.9121,30.8519,30.8853,15000.0
2007-11-15 13:25:00,46.17,46.28,46.1,46.21,31700.0,30.8853,30.9589,30.8385,30.9121,31700.0
2007-11-15 13:30:00,46.21,46.42,46.2,46.37,32600.0,30.9121,31.0526,30.9054,31.0191,32600.0
2007-11-15 13:35:00,46.38,46.39,46.29,46.29,33500.0,31.0258,31.0325,30.9656,30.9656,33500.0
2007-11-15 13:40:00,46.3,46.34,46.23,46.33,27200.0,30.9723,30.999,30.9255,30.9924,27200.0
2007-11-15 13:45:00,46.35,46.37,46.25,46.29,24400.0,31.0057,31.0191,30.9388,30.9656,24400.0
2007-11-15 13:50:00,46.29,46.29,46.15,46.17,21000.0,30.9656,30.9656,30.8719,30.8853,21000.0
2007-11-15 13:55:00,46.17,46.19,46.1,46.18,15900.0,30.8853,30.8987,30.8385,30.892,15900.0
2007-11-15 14:00:00,46.18,46.18,46.04,46.09,45500.0,30.892,30.892,30.7984,30.8318,45500.0
2007-11-15 14:05:00,46.09,46.14,45.98,46.04,49300.0,30.8318,30.8653,30.7582,30.7984,49300.0
2007-11-15 14:10:00,46.02,46.12,45.98,46.06,63500.0,30.785,30.8519,30.7582,30.8117,63500.0
2007-11-15 14:15:00,46.05,46.17,45.99,46.09,47200.0,30.805,30.8853,30.7649,30.8318,47200.0
2007-11-15 14:20:00,46.08,46.17,46.0,46.11,78100.0,30.8251,30.8853,30.7716,30.8452,78100.0
2007-11-15 14:25:00,46.1,46.22,46.1,46.15,82300.0,30.8385,30.9188,30.8385,30.8719,82300.0
2007-11-15 14:30:00,46.15,46.29,46.12,46.22,40300.0,30.8719,30.9656,30.8519,30.9188,40300.0
2007-11-15 14:35:00,46.22,46.36,46.12,46.13,70600.0,30.9188,31.0124,30.8519,30.8586,70600.0
2007-11-15 14:40:00,46.14,46.14,45.87,45.91,77000.0,30.8653,30.8653,30.6846,30.7114,77000.0
2007-11-15 14:45:00,45.91,45.99,45.85,45.95,39800.0,30.7114,30.7649,30.6713,30.7382,39800.0
2007-11-15 14:50:00,45.95,45.96,45.84,45.87,62900.0,30.7382,30.7448,30.6646,30.6846,62900.0
2007-11-15 14:55:00,45.86,45.96,45.8,45.81,64500.0,30.6779,30.7448,30.6378,30.6445,64500.0
2007-11-15 15:00:00,45.81,45.93,45.78,45.83,64100.0,30.6445,30.7248,30.6244,30.6579,64100.0
2007-11-15 15:05:00,45.83,45.84,45.7,45.71,62800.0,30.6579,30.6646,30.5709,30.5776,62800.0
2007-11-15 15:10:00,45.7,45.78,45.53,45.73,92100.0,30.5709,30.6244,30.4572,30.591,92100.0
2007-11-15 15:15:00,45.73,45.76,45.64,45.76,56500.0,30.591,30.6111,30.5308,30.6111,56500.0
2007-11-15 15:20:00,45.76,45.95,45.73,45.93,74900.0,30.6111,30.7382,30.591,30.7248,74900.0
2007-11-15 15:25:00,45.93,46.05,45.9,45.95,72100.0,30.7248,30.805,30.7047,30.7382,72100.0
2007-11-15 15:30:00,45.95,45.96,45.5,45.51,124400.0,30.7382,30.7448,30.4371,30.4438,124400.0
2007-11-15 15:35:00,45.5,45.58,45.43,45.46,162200.0,30.4371,30.4906,30.3903,30.4104,162200.0
2007-11-15 15:40:00,45.46,45.6,45.39,45.6,131200.0,30.4104,30.504,30.3635,30.504,131200.0
2007-11-15 15:45:00,45.59,45.9,45.59,45.78,235800.0,30.4973,30.7047,30.4973,30.6244,235800.0
2007-11-15 15:50:00,45.78,45.84,45.7,45.73,207800.0,30.6244,30.6646,30.5709,30.591,207800.0
2007-11-15 15:55:00,45.71,45.84,45.69,45.76,196500.0,30.5776,30.6646,30.5642,30.6111,196500.0
2007-11-16 09:30:00,46.08,46.28,45.93,45.98,818500.0,30.8251,30.9589,30.7248,30.7582,818500.0
2007-11-16 09:35:00,45.97,46.13,45.71,45.77,73200.0,30.7515,30.8586,30.5776,30.6177,73200.0
2007-11-16 09:40:00,45.77,46.02,45.69,46.01,59900.0,30.6177,30.785,30.5642,30.7783,59900.0
2007-11-16 09:45:00,46.01,46.2,45.98,46.17,76700.0,30.7783,30.9054,30.7582,30.8853,76700.0
2007-11-16 09:50:00,46.17,46.25,46.13,46.15,87500.0,30.8853,30.9388,30.8586,30.8719,87500.0
2007-11-16 09:55:00,46.15,46.24,46.07,46.07,58400.0,30.8719,30.9321,30.8184,30.8184,58400.0
2007-11-16 10:00:00,46.06,46.07,45.72,45.76,84000.0,30.8117,30.8184,30.5843,30.6111,84000.0
2007-11-16 10:05:00,45.74,45.83,45.64,45.73,101500.0,30.5977,30.6579,30.5308,30.591,101500.0
2007-11-16 10:10:00,45.73,45.88,45.58,45.59,90300.0,30.591,30.6913,30.4906,30.4973,90300.0
2007-11-16 10:15:00,45.6,45.85,45.56,45.8,106700.0,30.504,30.6713,30.4773,30.6378,106700.0
2007-11-16 10:20:00,45.8,46.01,45.8,45.95,101000.0,30.6378,30.7783,30.6378,30.7382,101000.0
2007-11-16 10:25:00,45.98,45.99,45.65,45.65,75100.0,30.7582,30.7649,30.5375,30.5375,75100.0
2007-11-16 10:30:00,45.65,45.78,45.65,45.74,58700.0,30.5375,30.6244,30.5375,30.5977,58700.0
2007-11-16 10:35:00,45.73,45.73,45.53,45.57,82200.0,30.591,30.591,30.4572,30.484,82200.0
2007-11-16 10:40:00,45.57,45.75,45.57,45.7,69700.0,30.484,30.6044,30.484,30.5709,69700.0
2007-11-16 10:45:00,45.68,45.78,45.59,45.71,92800.0,30.5575,30.6244,30.4973,30.5776,92800.0
2007-11-16 10:50:00,45.7,45.87,45.7,45.83,47100.0,30.5709,30.6846,30.5709,30.6579,47100.0
2007-11-16 10:55:00,45.82,46.07,45.82,46.02,89900.0,30.6512,30.8184,30.6512,30.785,89900.0
2007-11-16 11:00:00,46.01,46.35,46.01,46.32,80600.0,30.7783,31.0057,30.7783,30.9857,80600.0
2007-11-16 11:05:00,46.31,46.31,46.19,46.21,34700.0,30.979,30.979,30.8987,30.9121,34700.0
2007-11-16 11:10:00,46.22,46.24,46.12,46.13,42900.0,30.9188,30.9321,30.8519,30.8586,42900.0
2007-11-16 11:15:00,46.14,46.21,46.12,46.2,40200.0,30.8653,30.9121,30.8519,30.9054,40200.0
2007-11-16 11:20:00,46.2,46.22,46.06,46.06,48500.0,30.9054,30.9188,30.8117,30.8117,48500.0
2007-11-16 11:25:00,46.06,46.06,45.9,45.9,89500.0,30.8117,30.8117,30.7047,30.7047,89500.0
2007-11-16 11:30:00,45.89,46.0,45.89,45.99,57400.0,30.698,30.7716,30.698,30.7649,57400.0
2007-11-16 11:35:00,45.97,46.11,45.97,46.04,52400.0,30.7515,30.8452,30.7515,30.7984,52400.0
2007-11-16 11:40:00,46.04,46.2,46.04,46.14,72400.0,30.7984,30.9054,30.7984,30.8653,72400.0
2007-11-16 11:45:00,46.15,46.2,46.09,46.17,69300.0,30.8719,30.9054,30.8318,30.8853,69300.0
2007-11-16 11:50:00,46.17,46.48,46.17,46.46,78000.0,30.8853,31.0927,30.8853,31.0793,78000.0
2007-11-16 11:55:00,46.45,46.47,46.36,46.4,45100.0,31.0726,31.086,31.0124,31.0392,45100.0
2007-11-16 12:00:00,46.4,46.48,46.37,46.45,29300.0,31.0392,31.0927,31.0191,31.0726,29300.0
2007-11-16 12:05:00,46.46,46.72,46.45,46.71,77800.0,31.0793,31.2532,31.0726,31.2466,77800.0
2007-11-16 12:10:00,46.71,46.72,46.58,46.69,82000.0,31.2466,31.2532,31.1596,31.2332,82000.0
2007-11-16 12:15:00,46.68,46.93,46.68,46.76,130100.0,31.2265,31.3937,31.2265,31.28,130100.0
2007-11-16 12:20:00,46.76,46.77,46.66,46.7,69700.0,31.28,31.2867,31.2131,31.2399,69700.0
2007-11-16 12:25:00,46.7,46.72,46.61,46.62,66300.0,31.2399,31.2532,31.1797,31.1863,66300.0
2007-11-16 12:30:00,46.63,46.66,46.56,46.61,33700.0,31.193,31.2131,31.1462,31.1797,33700.0
2007-11-16 12:35:00,46.61,46.71,46.59,46.68,53700.0,31.1797,31.2466,31.1663,31.2265,53700.0
2007-11-16 12:40:00,46.69,46.69,46.52,46.53,75400.0,31.2332,31.2332,31.1195,31.1261,75400.0
2007-11-16 12:45:00,46.52,46.52,46.41,46.43,28900.0,31.1195,31.1195,31.0459,31.0592,28900.0
2007-11-16 12:50:00,46.45,46.54,46.44,46.54,23200.0,31.0726,31.1328,31.0659,31.1328,23200.0
2007-11-16 12:55:00,46.52,46.52,46.44,46.5,88400.0,31.1195,31.1195,31.0659,31.1061,88400.0
2007-11-16 13:00:00,46.5,46.56,46.48,46.53,257200.0,31.1061,31.1462,31.0927,31.1261,257200.0
2007-11-16 13:05:00,46.54,46.64,46.49,46.64,37400.0,31.1328,31.1997,31.0994,31.1997,37400.0
2007-11-16 13:10:00,46.64,46.66,46.49,46.5,46600.0,31.1997,31.2131,31.0994,31.1061,46600.0
2007-11-16 13:15:00,46.5,46.67,46.49,46.64,188000.0,31.1061,31.2198,31.0994,31.1997,188000.0
2007-11-16 13:20:00,46.64,46.67,46.51,46.51,81000.0,31.1997,31.2198,31.1128,31.1128,81000.0
2007-11-16 13:25:00,46.52,46.52,46.44,46.49,25800.0,31.1195,31.1195,31.0659,31.0994,25800.0
2007-11-16 13:30:00,46.49,46.59,46.26,46.59,22400.0,31.0994,31.1663,30.9455,31.1663,22400.0
2007-11-16 13:35:00,46.59,46.6,46.5,46.56,47900.0,31.1663,31.173,31.1061,31.1462,47900.0
2007-11-16 13:40:00,46.56,46.82,46.55,46.77,46100.0,31.1462,31.3201,31.1395,31.2867,46100.0
2007-11-16 13:45:00,46.76,46.79,46.7,46.78,61400.0,31.28,31.3001,31.2399,31.2934,61400.0
2007-11-16 13:50:00,46.78,46.78,46.63,46.7,37900.0,31.2934,31.2934,31.193,31.2399,37900.0
2007-11-16 13:55:00,46.69,46.75,46.65,46.73,109700.0,31.2332,31.2733,31.2064,31.2599,109700.0
2007-11-16 14:00:00,46.74,46.75,46.61,46.65,183800.0,31.2666,31.2733,31.1797,31.2064,183800.0
2007-11-16 14:05:00,46.65,46.65,46.48,46.54,45200.0,31.2064,31.2064,31.0927,31.1328,45200.0
2007-11-16 14:10:00,46.52,46.63,46.47,46.55,100500.0,31.1195,31.193,31.086,31.1395,100500.0
2007-11-16 14:15:00,46.54,46.56,46.4,46.43,309400.0,31.1328,31.1462,31.0392,31.0592,309400.0
2007-11-16 14:20:00,46.43,46.44,46.28,46.33,147800.0,31.0592,31.0659,30.9589,30.9924,147800.0
2007-11-16 14:25:00,46.33,46.39,46.24,46.32,93600.0,30.9924,31.0325,30.9321,30.9857,93600.0
2007-11-16 14:30:00,46.32,46.45,46.28,46.33,166100.0,30.9857,31.0726,30.9589,30.9924,166100.0
2007-11-16 14:35:00,46.32,46.35,46.15,46.16,248400.0,30.9857,31.0057,30.8719,30.8786,248400.0
2007-11-16 14:40:00,46.16,46.27,46.12,46.22,74400.0,30.8786,30.9522,30.8519,30.9188,74400.0
2007-11-16 14:45:00,46.23,46.34,46.17,46.23,112600.0,30.9255,30.999,30.8853,30.9255,112600.0
2007-11-16 14:50:00,46.24,46.29,46.09,46.17,61100.0,30.9321,30.9656,30.8318,30.8853,61100.0
2007-11-16 14:55:00,46.18,46.34,46.13,46.32,58800.0,30.892,30.999,30.8586,30.9857,58800.0
2007-11-16 15:00:00,46.33,46.41,46.13,46.16,270000.0,30.9924,31.0459,30.8586,30.8786,270000.0
2007-11-16 15:05:00,46.16,46.37,46.16,46.23,56200.0,30.8786,31.0191,30.8786,30.9255,56200.0
2007-11-16 15:10:00,46.22,46.41,46.21,46.35,49900.0,30.9188,31.0459,30.9121,31.0057,49900.0
2007-11-16 15:15:00,46.35,46.41,46.26,46.34,47600.0,31.0057,31.0459,30.9455,30.999,47600.0
2007-11-16 15:20:00,46.33,46.37,46.29,46.35,70000.0,30.9924,31.0191,30.9656,31.0057,70000.0
2007-11-16 15:25:00,46.35,46.47,46.27,46.33,92100.0,31.0057,31.086,30.9522,30.9924,92100.0
2007-11-16 15:30:00,46.32,46.41,46.27,46.3,85500.0,30.9857,31.0459,30.9522,30.9723,85500.0
2007-11-16 15:35:00,46.26,46.36,46.25,46.31,87500.0,30.9455,31.0124,30.9388,30.979,87500.0
2007-11-16 15:40:00,46.31,46.47,46.26,46.39,147700.0,30.979,31.086,30.9455,31.0325,147700.0
2007-11-16 15:45:00,46.39,46.67,46.3,46.67,196700.0,31.0325,31.2198,30.9723,31.2198,196700.0
2007-11-16 15:50:00,46.67,46.79,46.53,46.79,157200.0,31.2198,31.3001,31.1261,31.3001,157200.0
2007-11-16 15:55:00,46.79,46.86,46.76,46.78,342900.0,31.3001,31.3469,31.28,31.2934,342900.0
2007-11-19 09:30:00,46.4,46.7,46.03,46.61,185800.0,31.0392,31.2399,30.7917,31.1797,185800.0
2007-11-19 09:35:00,46.6,46.62,46.43,46.43,165200.0,31.173,31.1863,31.0592,31.0592,165200.0
2007-11-19 09:40:00,46.42,46.45,46.3,46.39,178500.0,31.0526,31.0726,30.9723,31.0325,178500.0
2007-11-19 09:45:00,46.39,46.41,46.3,46.38,122500.0,31.0325,31.0459,30.9723,31.0258,122500.0
2007-11-19 09:50:00,46.38,46.5,46.37,46.5,264400.0,31.0258,31.1061,31.0191,31.1061,264400.0
2007-11-19 09:55:00,46.49,46.62,46.49,46.5,405600.0,31.0994,31.1863,31.0994,31.1061,405600.0
2007-11-19 10:00:00,46.5,46.58,46.41,46.44,191500.0,31.1061,31.1596,31.0459,31.0659,191500.0
2007-11-19 10:05:00,46.44,46.45,46.22,46.34,754200.0,31.0659,31.0726,30.9188,30.999,754200.0
2007-11-19 10:10:00,46.35,46.36,46.2,46.2,90800.0,31.0057,31.0124,30.9054,30.9054,90800.0
2007-11-19 10:15:00,46.2,46.28,46.18,46.21,75100.0,30.9054,30.9589,30.892,30.9121,75100.0
2007-11-19 10:20:00,46.22,46.27,46.16,46.16,58400.0,30.9188,30.9522,30.8786,30.8786,58400.0
2007-11-19 10:25:00,46.17,46.27,46.01,46.02,102900.0,30.8853,30.9522,30.7783,30.785,102900.0
2007-11-19 10:30:00,46.02,46.06,45.75,46.03,158100.0,30.785,30.8117,30.6044,30.7917,158100.0
2007-11-19 10:35:00,46.03,46.29,46.02,46.16,132900.0,30.7917,30.9656,30.785,30.8786,132900.0
2007-11-19 10:40:00,46.17,46.19,45.79,45.84,166200.0,30.8853,30.8987,30.6311,30.6646,166200.0
2007-11-19 10:45:00,45.83,46.0,45.67,45.83,105800.0,30.6579,30.7716,30.5508,30.6579,105800.0
2007-11-19 10:50:00,45.83,45.83,45.72,45.76,39100.0,30.6579,30.6579,30.5843,30.6111,39100.0
2007-11-19 10:55:00,45.75,45.78,45.71,45.76,44200.0,30.6044,30.6244,30.5776,30.6111,44200.0
2007-11-19 11:00:00,45.75,45.76,45.52,45.64,104400.0,30.6044,30.6111,30.4505,30.5308,104400.0
2007-11-19 11:05:00,45.64,45.84,45.6,45.63,71700.0,30.5308,30.6646,30.504,30.5241,71700.0
2007-11-19 11:10:00,45.63,45.63,45.36,45.52,113200.0,30.5241,30.5241,30.3435,30.4505,113200.0
2007-11-19 11:15:00,45.51,45.75,45.5,45.72,77900.0,30.4438,30.6044,30.4371,30.5843,77900.0
2007-11-19 11:20:00,45.73,45.78,45.64,45.73,45000.0,30.591,30.6244,30.5308,30.591,45000.0
2007-11-19 11:25:00,45.73,45.75,45.67,45.68,31000.0,30.591,30.6044,30.5508,30.5575,31000.0
2007-11-19 11:30:00,45.67,45.82,45.67,45.79,71700.0,30.5508,30.6512,30.5508,30.6311,71700.0
2007-11-19 11:35:00,45.79,45.87,45.74,45.87,53900.0,30.6311,30.6846,30.5977,30.6846,53900.0
2007-11-19 11:40:00,45.87,45.94,45.84,45.85,70200.0,30.6846,30.7315,30.6646,30.6713,70200.0
2007-11-19 11:45:00,45.85,45.86,45.73,45.73,35000.0,30.6713,30.6779,30.591,30.591,35000.0
2007-11-19 11:50:00,45.75,45.82,45.74,45.8,53700.0,30.6044,30.6512,30.5977,30.6378,53700.0
2007-11-19 11:55:00,45.79,45.79,45.68,45.7,29000.0,30.6311,30.6311,30.5575,30.5709,29000.0
2007-11-19 12:00:00,45.69,45.91,45.68,45.91,43200.0,30.5642,30.7114,30.5575,30.7114,43200.0
2007-11-19 12:05:00,45.89,45.91,45.87,45.9,82100.0,30.698,30.7114,30.6846,30.7047,82100.0
2007-11-19 12:10:00,45.9,45.92,45.86,45.88,47400.0,30.7047,30.7181,30.6779,30.6913,47400.0
2007-11-19 12:15:00,45.88,46.01,45.88,46.01,79400.0,30.6913,30.7783,30.6913,30.7783,79400.0
2007-11-19 12:20:00,46.0,46.03,46.0,46.0,34600.0,30.7716,30.7917,30.7716,30.7716,34600.0
2007-11-19 12:25:00,46.01,46.02,46.0,46.0,49500.0,30.7783,30.785,30.7716,30.7716,49500.0
2007-11-19 12:30:00,46.0,46.01,45.79,45.82,32100.0,30.7716,30.7783,30.6311,30.6512,32100.0
2007-11-19 12:35:00,45.85,45.92,45.84,45.9,20700.0,30.6713,30.7181,30.6646,30.7047,20700.0
2007-11-19 12:40:00,45.9,45.94,45.89,45.89,12800.0,30.7047,30.7315,30.698,30.698,12800.0
2007-11-19 12:45:00,45.89,45.9,45.84,45.88,51900.0,30.698,30.7047,30.6646,30.6913,51900.0
2007-11-19 12:50:00,45.88,45.88,45.66,45.69,35400.0,30.6913,30.6913,30.5442,30.5642,35400.0
2007-11-19 12:55:00,45.68,45.79,45.64,45.78,37100.0,30.5575,30.6311,30.5308,30.6244,37100.0
2007-11-19 13:00:00,45.78,45.85,45.66,45.66,42800.0,30.6244,30.6713,30.5442,30.5442,42800.0
2007-11-19 13:05:00,45.66,45.68,45.53,45.55,40500.0,30.5442,30.5575,30.4572,30.4706,40500.0
2007-11-19 13:10:00,45.56,45.56,45.4,45.44,45600.0,30.4773,30.4773,30.3702,30.397,45600.0
2007-11-19 13:15:00,45.44,45.46,45.32,45.35,44000.0,30.397,30.4104,30.3167,30.3368,44000.0
2007-11-19 13:20:00,45.37,45.45,45.35,45.45,34400.0,30.3502,30.4037,30.3368,30.4037,34400.0
2007-11-19 13:25:00,45.45,45.56,45.41,45.55,33900.0,30.4037,30.4773,30.3769,30.4706,33900.0
2007-11-19 13:30:00,45.54,45.65,45.54,45.59,53800.0,30.4639,30.5375,30.4639,30.4973,53800.0
2007-11-19 13:35:00,45.6,45.77,45.59,45.77,103800.0,30.504,30.6177,30.4973,30.6177,103800.0
2007-11-19 13:40:00,45.77,45.83,45.7,45.7,24700.0,30.6177,30.6579,30.5709,30.5709,24700.0
2007-11-19 13:45:00,45.72,45.8,45.71,45.76,31100.0,30.5843,30.6378,30.5776,30.6111,31100.0
2007-11-19 13:50:00,45.75,45.87,45.74,45.75,63600.0,30.6044,30.6846,30.5977,30.6044,63600.0
2007-11-19 13:55:00,45.75,45.78,45.54,45.56,62500.0,30.6044,30.6244,30.4639,30.4773,62500.0
2007-11-19 14:00:00,45.56,45.68,45.54,45.67,33200.0,30.4773,30.5575,30.4639,30.5508,33200.0
2007-11-19 14:05:00,45.67,45.82,45.62,45.79,42900.0,30.5508,30.6512,30.5174,30.6311,42900.0
2007-11-19 14:10:00,45.81,45.96,45.79,45.93,38400.0,30.6445,30.7448,30.6311,30.7248,38400.0
2007-11-19 14:15:00,45.94,46.1,45.9,46.08,73800.0,30.7315,30.8385,30.7047,30.8251,73800.0
2007-11-19 14:20:00,46.08,46.12,46.0,46.05,63100.0,30.8251,30.8519,30.7716,30.805,63100.0
2007-11-19 14:25:00,46.04,46.22,46.01,46.22,38200.0,30.7984,30.9188,30.7783,30.9188,38200.0
2007-11-19 14:30:00,46.23,46.28,46.18,46.18,62400.0,30.9255,30.9589,30.892,30.892,62400.0
2007-11-19 14:35:00,46.19,46.23,46.17,46.22,50800.0,30.8987,30.9255,30.8853,30.9188,50800.0
2007-11-19 14:40:00,46.23,46.48,46.22,46.4,80600.0,30.9255,31.0927,30.9188,31.0392,80600.0
2007-11-19 14:45:00,46.39,46.42,46.36,46.39,73600.0,31.0325,31.0526,31.0124,31.0325,73600.0
2007-11-19 14:50:00,46.38,46.39,46.13,46.13,62400.0,31.0258,31.0325,30.8586,30.8586,62400.0
2007-11-19 14:55:00,46.12,46.14,46.1,46.12,54500.0,30.8519,30.8653,30.8385,30.8519,54500.0
2007-11-19 15:00:00,46.11,46.12,45.94,45.95,113000.0,30.8452,30.8519,30.7315,30.7382,113000.0
2007-11-19 15:05:00,45.95,46.0,45.93,45.94,94000.0,30.7382,30.7716,30.7248,30.7315,94000.0
2007-11-19 15:10:00,45.93,45.95,45.86,45.9,64600.0,30.7248,30.7382,30.6779,30.7047,64600.0
2007-11-19 15:15:00,45.91,46.06,45.91,45.99,71700.0,30.7114,30.8117,30.7114,30.7649,71700.0
2007-11-19 15:20:00,45.99,46.23,45.97,46.17,118400.0,30.7649,30.9255,30.7515,30.8853,118400.0
2007-11-19 15:25:00,46.18,46.26,46.09,46.17,200400.0,30.892,30.9455,30.8318,30.8853,200400.0
2007-11-19 15:30:00,46.18,46.31,46.16,46.23,293900.0,30.892,30.979,30.8786,30.9255,293900.0
2007-11-19 15:35:00,46.21,46.48,46.21,46.39,278600.0,30.9121,31.0927,30.9121,31.0325,278600.0
2007-11-19 15:40:00,46.39,46.41,46.25,46.32,333900.0,31.0325,31.0459,30.9388,30.9857,333900.0
2007-11-19 15:45:00,46.32,46.4,46.27,46.35,341500.0,30.9857,31.0392,30.9522,31.0057,341500.0
2007-11-19 15:50:00,46.34,46.37,46.25,46.27,186400.0,30.999,31.0191,30.9388,30.9522,186400.0
2007-11-19 15:55:00,46.27,46.28,46.03,46.19,413300.0,30.9522,30.9589,30.7917,30.8987,413300.0
2007-11-20 09:30:00,46.35,46.77,45.98,46.37,110000.0,31.0057,31.2867,30.7582,31.0191,110000.0
2007-11-20 09:35:00,46.35,46.5,46.1,46.31,91900.0,31.0057,31.1061,30.8385,30.979,91900.0
2007-11-20 09:40:00,46.31,46.38,46.01,46.38,136700.0,30.979,31.0258,30.7783,31.0258,136700.0
2007-11-20 09:45:00,46.37,46.64,46.31,46.5,161100.0,31.0191,31.1997,30.979,31.1061,161100.0
2007-11-20 09:50:00,46.5,46.89,46.43,46.85,183100.0,31.1061,31.367,31.0592,31.3402,183100.0
2007-11-20 09:55:00,46.84,46.95,46.69,46.8,139200.0,31.3335,31.4071,31.2332,31.3068,139200.0
2007-11-20 10:00:00,46.78,46.8,46.64,46.71,210900.0,31.2934,31.3068,31.1997,31.2466,210900.0
2007-11-20 10:05:00,46.7,46.71,46.38,46.65,161100.0,31.2399,31.2466,31.0258,31.2064,161100.0
2007-11-20 10:10:00,46.65,46.65,46.34,46.34,246100.0,31.2064,31.2064,30.999,30.999,246100.0
2007-11-20 10:15:00,46.33,46.38,46.22,46.33,95100.0,30.9924,31.0258,30.9188,30.9924,95100.0
2007-11-20 10:20:00,46.34,46.38,46.22,46.27,65500.0,30.999,31.0258,30.9188,30.9522,65500.0
2007-11-20 10:25:00,46.27,46.43,46.26,46.41,67400.0,30.9522,31.0592,30.9455,31.0459,67400.0
2007-11-20 10:30:00,46.4,46.4,46.06,46.28,109700.0,31.0392,31.0392,30.8117,30.9589,109700.0
2007-11-20 10:35:00,46.28,46.44,46.16,46.28,77000.0,30.9589,31.0659,30.8786,30.9589,77000.0
2007-11-20 10:40:00,46.27,46.35,46.11,46.32,145200.0,30.9522,31.0057,30.8452,30.9857,145200.0
2007-11-20 10:45:00,46.32,46.47,46.31,46.35,88900.0,30.9857,31.086,30.979,31.0057,88900.0
2007-11-20 10:50:00,46.32,46.39,46.26,46.37,56600.0,30.9857,31.0325,30.9455,31.0191,56600.0
2007-11-20 10:55:00,46.38,46.39,46.31,46.33,79800.0,31.0258,31.0325,30.979,30.9924,79800.0
2007-11-20 11:00:00,46.33,46.39,46.25,46.39,84200.0,30.9924,31.0325,30.9388,31.0325,84200.0
2007-11-20 11:05:00,46.39,46.4,46.13,46.19,104700.0,31.0325,31.0392,30.8586,30.8987,104700.0
2007-11-20 11:10:00,46.19,46.27,46.13,46.15,90000.0,30.8987,30.9522,30.8586,30.8719,90000.0
2007-11-20 11:15:00,46.16,46.22,46.09,46.13,47500.0,30.8786,30.9188,30.8318,30.8586,47500.0
2007-11-20 11:20:00,46.13,46.21,45.98,46.0,66000.0,30.8586,30.9121,30.7582,30.7716,66000.0
2007-11-20 11:25:00,46.0,46.18,45.98,46.16,40100.0,30.7716,30.892,30.7582,30.8786,40100.0
2007-11-20 11:30:00,46.17,46.27,46.14,46.26,38000.0,30.8853,30.9522,30.8653,30.9455,38000.0
2007-11-20 11:35:00,46.26,46.3,46.22,46.23,44000.0,30.9455,30.9723,30.9188,30.9255,44000.0
2007-11-20 11:40:00,46.23,46.24,46.01,46.05,97100.0,30.9255,30.9321,30.7783,30.805,97100.0
2007-11-20 11:45:00,46.04,46.2,46.01,46.16,83600.0,30.7984,30.9054,30.7783,30.8786,83600.0
2007-11-20 11:50:00,46.16,46.24,46.07,46.15,65100.0,30.8786,30.9321,30.8184,30.8719,65100.0
2007-11-20 11:55:00,46.15,46.15,46.0,46.01,36500.0,30.8719,30.8719,30.7716,30.7783,36500.0
2007-11-20 12:00:00,46.0,46.06,45.84,45.84,66100.0,30.7716,30.8117,30.6646,30.6646,66100.0
2007-11-20 12:05:00,45.84,45.9,45.79,45.8,71500.0,30.6646,30.7047,30.6311,30.6378,71500.0
2007-11-20 12:10:00,45.78,45.81,45.63,45.77,48100.0,30.6244,30.6445,30.5241,30.6177,48100.0
2007-11-20 12:15:00,45.77,45.91,45.77,45.85,31700.0,30.6177,30.7114,30.6177,30.6713,31700.0
2007-11-20 12:20:00,45.87,45.97,45.86,45.97,17000.0,30.6846,30.7515,30.6779,30.7515,17000.0
2007-11-20 12:25:00,45.99,46.0,45.77,45.77,87900.0,30.7649,30.7716,30.6177,30.6177,87900.0
2007-11-20 12:30:00,45.77,45.79,45.61,45.66,60500.0,30.6177,30.6311,30.5107,30.5442,60500.0
2007-11-20 12:35:00,45.65,45.73,45.59,45.64,41500.0,30.5375,30.591,30.4973,30.5308,41500.0
2007-11-20 12:40:00,45.64,45.64,45.32,45.42,116000.0,30.5308,30.5308,30.3167,30.3836,116000.0
2007-11-20 12:45:00,45.4,45.69,45.38,45.67,34100.0,30.3702,30.5642,30.3569,30.5508,34100.0
2007-11-20 12:50:00,45.68,45.75,45.67,45.75,36700.0,30.5575,30.6044,30.5508,30.6044,36700.0
2007-11-20 12:55:00,45.74,45.81,45.7,45.79,48800.0,30.5977,30.6445,30.5709,30.6311,48800.0
2007-11-20 13:00:00,45.78,45.78,45.5,45.51,67500.0,30.6244,30.6244,30.4371,30.4438,67500.0
2007-11-20 13:05:00,45.5,45.56,45.36,45.38,76200.0,30.4371,30.4773,30.3435,30.3569,76200.0
2007-11-20 13:10:00,45.38,45.41,45.17,45.25,110100.0,30.3569,30.3769,30.2164,30.2699,110100.0
2007-11-20 13:15:00,45.24,45.47,45.24,45.47,48400.0,30.2632,30.4171,30.2632,30.4171,48400.0
2007-11-20 13:20:00,45.46,45.59,45.46,45.55,73500.0,30.4104,30.4973,30.4104,30.4706,73500.0
2007-11-20 13:25:00,45.55,45.58,45.41,45.46,148900.0,30.4706,30.4906,30.3769,30.4104,148900.0
2007-11-20 13:30:00,45.48,45.65,45.42,45.65,87800.0,30.4237,30.5375,30.3836,30.5375,87800.0
2007-11-20 13:35:00,45.64,45.96,45.62,45.96,105700.0,30.5308,30.7448,30.5174,30.7448,105700.0
2007-11-20 13:40:00,45.96,45.96,45.81,45.81,72800.0,30.7448,30.7448,30.6445,30.6445,72800.0
2007-11-20 13:45:00,45.81,45.91,45.78,45.89,70600.0,30.6445,30.7114,30.6244,30.698,70600.0
2007-11-20 13:50:00,45.89,45.89,45.73,45.83,68300.0,30.698,30.698,30.591,30.6579,68300.0
2007-11-20 13:55:00,45.87,46.0,45.83,45.84,93800.0,30.6846,30.7716,30.6579,30.6646,93800.0
2007-11-20 14:00:00,45.82,45.97,45.68,45.79,145700.0,30.6512,30.7515,30.5575,30.6311,145700.0
2007-11-20 14:05:00,45.79,45.79,45.1,45.15,148600.0,30.6311,30.6311,30.1695,30.203,148600.0
2007-11-20 14:10:00,45.17,45.38,45.15,45.32,115400.0,30.2164,30.3569,30.203,30.3167,115400.0
2007-11-20 14:15:00,45.32,45.43,45.17,45.37,114800.0,30.3167,30.3903,30.2164,30.3502,114800.0
2007-11-20 14:20:00,45.37,45.42,45.01,45.02,114000.0,30.3502,30.3836,30.1093,30.116,114000.0
2007-11-20 14:25:00,45.01,45.03,44.7,44.85,195200.0,30.1093,30.1227,29.902,30.0023,195200.0
2007-11-20 14:30:00,44.85,45.05,44.7,44.98,108500.0,30.0023,30.1361,29.902,30.0893,108500.0
2007-11-20 14:35:00,44.97,45.09,44.87,45.08,78000.0,30.0826,30.1629,30.0157,30.1562,78000.0
2007-11-20 14:40:00,45.08,45.17,45.01,45.12,197100.0,30.1562,30.2164,30.1093,30.1829,197100.0
2007-11-20 14:45:00,45.12,45.39,45.12,45.31,172900.0,30.1829,30.3635,30.1829,30.31,172900.0
2007-11-20 14:50:00,45.33,45.41,45.29,45.34,70200.0,30.3234,30.3769,30.2966,30.3301,70200.0
2007-11-20 14:55:00,45.35,45.37,45.21,45.34,112300.0,30.3368,30.3502,30.2431,30.3301,112300.0
2007-11-20 15:00:00,45.33,45.38,45.18,45.29,121600.0,30.3234,30.3569,30.2231,30.2966,121600.0
2007-11-20 15:05:00,45.29,45.34,45.18,45.26,84000.0,30.2966,30.3301,30.2231,30.2766,84000.0
2007-11-20 15:10:00,45.27,45.37,45.19,45.34,97800.0,30.2833,30.3502,30.2298,30.3301,97800.0
2007-11-20 15:15:00,45.33,45.36,45.15,45.16,154100.0,30.3234,30.3435,30.203,30.2097,154100.0
2007-11-20 15:20:00,45.15,45.36,45.14,45.35,174200.0,30.203,30.3435,30.1963,30.3368,174200.0
2007-11-20 15:25:00,45.35,45.81,45.35,45.68,336200.0,30.3368,30.6445,30.3368,30.5575,336200.0
2007-11-20 15:30:00,45.67,45.92,45.67,45.73,372400.0,30.5508,30.7181,30.5508,30.591,372400.0
2007-11-20 15:35:00,45.73,46.05,45.73,46.01,232100.0,30.591,30.805,30.591,30.7783,232100.0
2007-11-20 15:40:00,46.01,46.33,45.97,46.25,285300.0,30.7783,30.9924,30.7515,30.9388,285300.0
2007-11-20 15:45:00,46.25,46.26,46.01,46.11,241400.0,30.9388,30.9455,30.7783,30.8452,241400.0
2007-11-20 15:50:00,46.1,46.13,45.72,45.74,263100.0,30.8385,30.8586,30.5843,30.5977,263100.0
2007-11-20 15:55:00,45.74,45.95,45.66,45.88,327700.0,30.5977,30.7382,30.5442,30.6913,327700.0
2007-11-21 09:30:00,45.18,45.55,44.87,44.96,152200.0,30.2231,30.4706,30.0157,30.0759,152200.0
2007-11-21 09:35:00,44.98,44.98,44.82,44.84,68600.0,30.0893,30.0893,29.9822,29.9956,68600.0
2007-11-21 09:40:00,44.85,45.21,44.79,45.01,99100.0,30.0023,30.2431,29.9622,30.1093,99100.0
2007-11-21 09:45:00,44.99,45.14,44.71,44.88,140700.0,30.096,30.1963,29.9087,30.0224,140700.0
2007-11-21 09:50:00,44.86,45.01,44.76,44.97,63800.0,30.009,30.1093,29.9421,30.0826,63800.0
2007-11-21 09:55:00,44.96,45.19,44.93,44.94,124700.0,30.0759,30.2298,30.0558,30.0625,124700.0
2007-11-21 10:00:00,44.92,44.98,44.65,44.73,161400.0,30.0491,30.0893,29.8685,29.922,161400.0
2007-11-21 10:05:00,44.73,44.92,44.56,44.91,176000.0,29.922,30.0491,29.8083,30.0424,176000.0
2007-11-21 10:10:00,44.91,45.01,44.8,45.01,99000.0,30.0424,30.1093,29.9689,30.1093,99000.0
2007-11-21 10:15:00,45.01,45.11,44.79,44.81,198700.0,30.1093,30.1762,29.9622,29.9756,198700.0
2007-11-21 10:20:00,44.81,44.98,44.74,44.96,83600.0,29.9756,30.0893,29.9287,30.0759,83600.0
2007-11-21 10:25:00,44.95,45.1,44.86,44.88,90500.0,30.0692,30.1695,30.009,30.0224,90500.0
2007-11-21 10:30:00,44.88,44.88,44.52,44.53,330800.0,30.0224,30.0224,29.7816,29.7882,330800.0
2007-11-21 10:35:00,44.54,44.55,44.36,44.47,143300.0,29.7949,29.8016,29.6745,29.7481,143300.0
2007-11-21 10:40:00,44.44,44.68,44.37,44.65,68000.0,29.728,29.8886,29.6812,29.8685,68000.0
2007-11-21 10:45:00,44.65,44.77,44.54,44.66,44800.0,29.8685,29.9488,29.7949,29.8752,44800.0
2007-11-21 10:50:00,44.65,44.66,44.28,44.28,79100.0,29.8685,29.8752,29.621,29.621,79100.0
2007-11-21 10:55:00,44.28,44.53,44.26,44.37,114200.0,29.621,29.7882,29.6076,29.6812,114200.0
2007-11-21 11:00:00,44.37,44.37,44.14,44.26,357100.0,29.6812,29.6812,29.5274,29.6076,357100.0
2007-11-21 11:05:00,44.26,44.5,44.22,44.4,97500.0,29.6076,29.7682,29.5809,29.7013,97500.0
2007-11-21 11:10:00,44.41,44.48,44.24,44.25,217700.0,29.708,29.7548,29.5943,29.6009,217700.0
2007-11-21 11:15:00,44.24,44.31,44.21,44.25,140200.0,29.5943,29.6411,29.5742,29.6009,140200.0
2007-11-21 11:20:00,44.27,44.4,44.2,44.37,149700.0,29.6143,29.7013,29.5675,29.6812,149700.0
2007-11-21 11:25:00,44.38,44.45,44.33,44.45,255200.0,29.6879,29.7347,29.6545,29.7347,255200.0
2007-11-21 11:30:00,44.45,44.73,44.45,44.72,451200.0,29.7347,29.922,29.7347,29.9153,451200.0
2007-11-21 11:35:00,44.69,44.95,44.67,44.68,86000.0,29.8953,30.0692,29.8819,29.8886,86000.0
2007-11-21 11:40:00,44.69,44.83,44.69,44.76,77700.0,29.8953,29.9889,29.8953,29.9421,77700.0
2007-11-21 11:45:00,44.75,44.87,44.68,44.77,83400.0,29.9354,30.0157,29.8886,29.9488,83400.0
2007-11-21 11:50:00,44.79,44.9,44.75,44.9,110200.0,29.9622,30.0358,29.9354,30.0358,110200.0
2007-11-21 11:55:00,44.9,44.91,44.64,44.64,112700.0,30.0358,30.0424,29.8618,29.8618,112700.0
2007-11-21 12:00:00,44.64,44.89,44.64,44.79,137100.0,29.8618,30.0291,29.8618,29.9622,137100.0
2007-11-21 12:05:00,44.79,44.8,44.73,44.73,116400.0,29.9622,29.9689,29.922,29.922,116400.0
2007-11-21 12:10:00,44.74,44.87,44.73,44.76,89300.0,29.9287,30.0157,29.922,29.9421,89300.0
2007-11-21 12:15:00,44.77,44.8,44.72,44.73,54800.0,29.9488,29.9689,29.9153,29.922,54800.0
2007-11-21 12:20:00,44.73,44.77,44.69,44.72,47400.0,29.922,29.9488,29.8953,29.9153,47400.0
2007-11-21 12:25:00,44.73,44.83,44.72,44.78,96400.0,29.922,29.9889,29.9153,29.9555,96400.0
2007-11-21 12:30:00,44.77,44.98,44.77,44.98,117000.0,29.9488,30.0893,29.9488,30.0893,117000.0
2007-11-21 12:35:00,44.98,45.27,44.97,45.22,143400.0,30.0893,30.2833,30.0826,30.2498,143400.0
2007-11-21 12:40:00,45.24,45.27,45.06,45.25,141400.0,30.2632,30.2833,30.1428,30.2699,141400.0
2007-11-21 12:45:00,45.25,45.4,44.98,45.39,166300.0,30.2699,30.3702,30.0893,30.3635,166300.0
2007-11-21 12:50:00,45.38,45.55,45.35,45.54,167000.0,30.3569,30.4706,30.3368,30.4639,167000.0
2007-11-21 12:55:00,45.55,45.88,45.5,45.79,134100.0,30.4706,30.6913,30.4371,30.6311,134100.0
2007-11-21 13:00:00,45.78,45.98,45.69,45.95,111100.0,30.6244,30.7582,30.5642,30.7382,111100.0
2007-11-21 13:05:00,45.95,45.96,45.71,45.75,116600.0,30.7382,30.7448,30.5776,30.6044,116600.0
2007-11-21 13:10:00,45.75,45.94,45.75,45.92,87500.0,30.6044,30.7315,30.6044,30.7181,87500.0
2007-11-21 13:15:00,45.92,45.96,45.79,45.93,102900.0,30.7181,30.7448,30.6311,30.7248,102900.0
2007-11-21 13:20:00,45.93,45.96,45.81,45.81,65100.0,30.7248,30.7448,30.6445,30.6445,65100.0
2007-11-21 13:25:00,45.81,45.82,45.6,45.73,113100.0,30.6445,30.6512,30.504,30.591,113100.0
2007-11-21 13:30:00,45.73,45.74,45.65,45.65,101400.0,30.591,30.5977,30.5375,30.5375,101400.0
2007-11-21 13:35:00,45.65,45.82,45.51,45.52,177800.0,30.5375,30.6512,30.4438,30.4505,177800.0
2007-11-21 13:40:00,45.53,45.56,45.37,45.5,66800.0,30.4572,30.4773,30.3502,30.4371,66800.0
2007-11-21 13:45:00,45.5,45.53,45.44,45.51,106700.0,30.4371,30.4572,30.397,30.4438,106700.0
2007-11-21 13:50:00,45.51,45.52,45.33,45.33,97000.0,30.4438,30.4505,30.3234,30.3234,97000.0
2007-11-21 13:55:00,45.33,45.75,45.32,45.51,185400.0,30.3234,30.6044,30.3167,30.4438,185400.0
2007-11-21 14:00:00,45.51,45.68,45.4,45.65,130800.0,30.4438,30.5575,30.3702,30.5375,130800.0
2007-11-21 14:05:00,45.64,45.64,45.45,45.49,81300.0,30.5308,30.5308,30.4037,30.4304,81300.0
2007-11-21 14:10:00,45.49,45.56,45.41,45.48,95100.0,30.4304,30.4773,30.3769,30.4237,95100.0
2007-11-21 14:15:00,45.49,45.51,45.43,45.5,65200.0,30.4304,30.4438,30.3903,30.4371,65200.0
2007-11-21 14:20:00,45.5,45.53,45.4,45.41,88100.0,30.4371,30.4572,30.3702,30.3769,88100.0
2007-11-21 14:25:00,45.4,45.5,45.3,45.46,69400.0,30.3702,30.4371,30.3033,30.4104,69400.0
2007-11-21 14:30:00,45.48,45.68,45.37,45.68,68500.0,30.4237,30.5575,30.3502,30.5575,68500.0
2007-11-21 14:35:00,45.69,45.72,45.5,45.51,109600.0,30.5642,30.5843,30.4371,30.4438,109600.0
2007-11-21 14:40:00,45.5,45.65,45.41,45.46,78900.0,30.4371,30.5375,30.3769,30.4104,78900.0
2007-11-21 14:45:00,45.46,45.58,45.39,45.44,87400.0,30.4104,30.4906,30.3635,30.397,87400.0
2007-11-21 14:50:00,45.44,45.66,45.39,45.53,88900.0,30.397,30.5442,30.3635,30.4572,88900.0
2007-11-21 14:55:00,45.54,45.67,45.54,45.65,118300.0,30.4639,30.5508,30.4639,30.5375,118300.0
2007-11-21 15:00:00,45.63,45.74,45.59,45.66,116600.0,30.5241,30.5977,30.4973,30.5442,116600.0
2007-11-21 15:05:00,45.65,45.67,45.4,45.4,151700.0,30.5375,30.5508,30.3702,30.3702,151700.0
2007-11-21 15:10:00,45.41,45.43,45.14,45.17,155300.0,30.3769,30.3903,30.1963,30.2164,155300.0
2007-11-21 15:15:00,45.18,45.25,45.06,45.07,57300.0,30.2231,30.2699,30.1428,30.1495,57300.0
2007-11-21 15:20:00,45.08,45.28,45.07,45.28,63800.0,30.1562,30.29,30.1495,30.29,63800.0
2007-11-21 15:25:00,45.28,45.3,45.15,45.15,56100.0,30.29,30.3033,30.203,30.203,56100.0
2007-11-21 15:30:00,45.15,45.27,45.12,45.2,65800.0,30.203,30.2833,30.1829,30.2364,65800.0
2007-11-21 15:35:00,45.21,45.28,45.14,45.19,84800.0,30.2431,30.29,30.1963,30.2298,84800.0
2007-11-21 15:40:00,45.19,45.19,44.89,45.0,143800.0,30.2298,30.2298,30.0291,30.1027,143800.0
2007-11-21 15:45:00,45.0,45.12,44.99,45.06,187800.0,30.1027,30.1829,30.096,30.1428,187800.0
2007-11-21 15:50:00,45.06,45.07,44.88,44.92,137800.0,30.1428,30.1495,30.0224,30.0491,137800.0
2007-11-21 15:55:00,44.93,44.93,44.58,44.61,506300.0,30.0558,30.0558,29.8217,29.8418,506300.0
2007-11-23 09:30:00,44.94,45.48,44.94,45.33,114100.0,30.0625,30.4237,30.0625,30.3234,114100.0
2007-11-23 09:35:00,45.3,45.31,44.85,45.24,140400.0,30.3033,30.31,30.0023,30.2632,140400.0
2007-11-23 09:40:00,45.23,45.4,45.1,45.35,86900.0,30.2565,30.3702,30.1695,30.3368,86900.0
2007-11-23 09:45:00,45.35,45.37,44.99,45.08,50700.0,30.3368,30.3502,30.096,30.1562,50700.0
2007-11-23 09:50:00,45.08,45.12,44.93,44.99,45600.0,30.1562,30.1829,30.0558,30.096,45600.0
2007-11-23 09:55:00,44.98,45.19,44.88,45.14,53800.0,30.0893,30.2298,30.0224,30.1963,53800.0
2007-11-23 10:00:00,45.14,45.32,45.13,45.14,58000.0,30.1963,30.3167,30.1896,30.1963,58000.0
2007-11-23 10:05:00,45.14,45.32,45.13,45.21,191100.0,30.1963,30.3167,30.1896,30.2431,191100.0
2007-11-23 10:10:00,45.23,45.23,45.11,45.16,45000.0,30.2565,30.2565,30.1762,30.2097,45000.0
2007-11-23 10:15:00,45.16,45.37,45.15,45.24,86600.0,30.2097,30.3502,30.203,30.2632,86600.0
2007-11-23 10:20:00,45.25,45.25,45.15,45.15,49800.0,30.2699,30.2699,30.203,30.203,49800.0
2007-11-23 10:25:00,45.15,45.18,45.1,45.1,36300.0,30.203,30.2231,30.1695,30.1695,36300.0
2007-11-23 10:30:00,45.11,45.12,44.92,45.1,144600.0,30.1762,30.1829,30.0491,30.1695,144600.0
2007-11-23 10:35:00,45.11,45.37,45.1,45.21,76500.0,30.1762,30.3502,30.1695,30.2431,76500.0
2007-11-23 10:40:00,45.22,45.25,45.2,45.22,191500.0,30.2498,30.2699,30.2364,30.2498,191500.0
2007-11-23 10:45:00,45.22,45.25,45.18,45.19,52500.0,30.2498,30.2699,30.2231,30.2298,52500.0
2007-11-23 10:50:00,45.2,45.28,45.19,45.22,66900.0,30.2364,30.29,30.2298,30.2498,66900.0
2007-11-23 10:55:00,45.22,45.34,45.19,45.26,82700.0,30.2498,30.3301,30.2298,30.2766,82700.0
2007-11-23 11:00:00,45.26,45.55,45.22,45.34,106600.0,30.2766,30.4706,30.2498,30.3301,106600.0
2007-11-23 11:05:00,45.35,45.4,45.17,45.22,82800.0,30.3368,30.3702,30.2164,30.2498,82800.0
2007-11-23 11:10:00,45.22,45.25,45.18,45.24,56100.0,30.2498,30.2699,30.2231,30.2632,56100.0
2007-11-23 11:15:00,45.25,45.31,45.12,45.2,64200.0,30.2699,30.31,30.1829,30.2364,64200.0
2007-11-23 11:20:00,45.21,45.28,45.16,45.19,92400.0,30.2431,30.29,30.2097,30.2298,92400.0
2007-11-23 11:25:00,45.19,45.4,45.19,45.3,64400.0,30.2298,30.3702,30.2298,30.3033,64400.0
2007-11-23 11:30:00,45.3,45.5,45.26,45.35,92700.0,30.3033,30.4371,30.2766,30.3368,92700.0
2007-11-23 11:35:00,45.37,45.5,45.35,45.48,28200.0,30.3502,30.4371,30.3368,30.4237,28200.0
2007-11-23 11:40:00,45.49,45.59,45.47,45.59,77100.0,30.4304,30.4973,30.4171,30.4973,77100.0
2007-11-23 11:45:00,45.59,45.59,45.49,45.51,17100.0,30.4973,30.4973,30.4304,30.4438,17100.0
2007-11-23 11:50:00,45.51,45.6,45.48,45.58,49500.0,30.4438,30.504,30.4237,30.4906,49500.0
2007-11-23 11:55:00,45.6,45.62,45.45,45.5,57400.0,30.504,30.5174,30.4037,30.4371,57400.0
2007-11-23 12:00:00,45.52,45.52,45.41,45.43,38500.0,30.4505,30.4505,30.3769,30.3903,38500.0
2007-11-23 12:05:00,45.42,45.45,45.25,45.25,42400.0,30.3836,30.4037,30.2699,30.2699,42400.0
2007-11-23 12:10:00,45.27,45.32,45.25,45.27,46000.0,30.2833,30.3167,30.2699,30.2833,46000.0
2007-11-23 12:15:00,45.27,45.31,45.23,45.25,78400.0,30.2833,30.31,30.2565,30.2699,78400.0
2007-11-23 12:20:00,45.28,45.28,45.22,45.24,39900.0,30.29,30.29,30.2498,30.2632,39900.0
2007-11-23 12:25:00,45.25,45.35,45.24,45.29,92000.0,30.2699,30.3368,30.2632,30.2966,92000.0
2007-11-23 12:30:00,45.3,45.42,45.3,45.4,76200.0,30.3033,30.3836,30.3033,30.3702,76200.0
2007-11-23 12:35:00,45.41,45.43,45.23,45.25,129300.0,30.3769,30.3903,30.2565,30.2699,129300.0
2007-11-23 12:40:00,45.26,45.44,45.25,45.44,108300.0,30.2766,30.397,30.2699,30.397,108300.0
2007-11-23 12:45:00,45.44,45.55,45.3,45.36,120200.0,30.397,30.4706,30.3033,30.3435,120200.0
2007-11-23 12:50:00,45.37,45.37,45.09,45.17,107800.0,30.3502,30.3502,30.1629,30.2164,107800.0
2007-11-23 12:55:00,45.17,45.38,45.08,45.35,150400.0,30.2164,30.3569,30.1562,30.3368,150400.0
2007-11-26 09:30:00,45.32,45.77,44.89,44.91,106500.0,30.3167,30.6177,30.0291,30.0424,106500.0
2007-11-26 09:35:00,44.93,45.18,44.88,45.1,68200.0,30.0558,30.2231,30.0224,30.1695,68200.0
2007-11-26 09:40:00,45.12,45.17,44.88,45.11,68100.0,30.1829,30.2164,30.0224,30.1762,68100.0
2007-11-26 09:45:00,45.08,45.16,44.94,45.03,83000.0,30.1562,30.2097,30.0625,30.1227,83000.0
2007-11-26 09:50:00,45.01,45.3,44.95,44.95,418100.0,30.1093,30.3033,30.0692,30.0692,418100.0
2007-11-26 09:55:00,44.95,45.24,44.93,45.17,88900.0,30.0692,30.2632,30.0558,30.2164,88900.0
2007-11-26 10:00:00,45.17,45.21,45.05,45.1,39300.0,30.2164,30.2431,30.1361,30.1695,39300.0
2007-11-26 10:05:00,45.11,45.18,45.05,45.12,47900.0,30.1762,30.2231,30.1361,30.1829,47900.0
2007-11-26 10:10:00,45.09,45.12,44.94,45.05,77400.0,30.1629,30.1829,30.0625,30.1361,77400.0
2007-11-26 10:15:00,45.03,45.04,44.94,45.0,102500.0,30.1227,30.1294,30.0625,30.1027,102500.0
2007-11-26 10:20:00,45.0,45.15,45.0,45.12,63400.0,30.1027,30.203,30.1027,30.1829,63400.0
2007-11-26 10:25:00,45.14,45.23,45.0,45.16,102200.0,30.1963,30.2565,30.1027,30.2097,102200.0
2007-11-26 10:30:00,45.19,45.31,45.13,45.15,82000.0,30.2298,30.31,30.1896,30.203,82000.0
2007-11-26 10:35:00,45.14,45.17,45.05,45.12,32900.0,30.1963,30.2164,30.1361,30.1829,32900.0
2007-11-26 10:40:00,45.1,45.12,44.85,44.9,54200.0,30.1695,30.1829,30.0023,30.0358,54200.0
2007-11-26 10:45:00,44.88,45.01,44.88,45.0,53800.0,30.0224,30.1093,30.0224,30.1027,53800.0
2007-11-26 10:50:00,44.98,45.0,44.87,44.9,50200.0,30.0893,30.1027,30.0157,30.0358,50200.0
2007-11-26 10:55:00,44.9,44.93,44.85,44.87,85100.0,30.0358,30.0558,30.0023,30.0157,85100.0
2007-11-26 11:00:00,44.88,44.97,44.83,44.92,93100.0,30.0224,30.0826,29.9889,30.0491,93100.0
2007-11-26 11:05:00,44.91,45.02,44.9,44.94,150200.0,30.0424,30.116,30.0358,30.0625,150200.0
2007-11-26 11:10:00,44.95,44.95,44.77,44.78,31800.0,30.0692,30.0692,29.9488,29.9555,31800.0
2007-11-26 11:15:00,44.78,44.9,44.78,44.84,32500.0,29.9555,30.0358,29.9555,29.9956,32500.0
2007-11-26 11:20:00,44.86,44.91,44.82,44.91,36400.0,30.009,30.0424,29.9822,30.0424,36400.0
2007-11-26 11:25:00,44.9,44.95,44.75,44.75,74700.0,30.0358,30.0692,29.9354,29.9354,74700.0
2007-11-26 11:30:00,44.76,44.84,44.75,44.79,31700.0,29.9421,29.9956,29.9354,29.9622,31700.0
2007-11-26 11:35:00,44.8,44.86,44.75,44.75,47600.0,29.9689,30.009,29.9354,29.9354,47600.0
2007-11-26 11:40:00,44.75,44.75,44.59,44.63,39200.0,29.9354,29.9354,29.8284,29.8551,39200.0
2007-11-26 11:45:00,44.63,44.75,44.63,44.69,35200.0,29.8551,29.9354,29.8551,29.8953,35200.0
2007-11-26 11:50:00,44.69,44.81,44.68,44.77,127900.0,29.8953,29.9756,29.8886,29.9488,127900.0
2007-11-26 11:55:00,44.78,44.79,44.69,44.71,82200.0,29.9555,29.9622,29.8953,29.9087,82200.0
2007-11-26 12:00:00,44.7,44.88,44.7,44.78,51600.0,29.902,30.0224,29.902,29.9555,51600.0
2007-11-26 12:05:00,44.78,44.86,44.78,44.86,73800.0,29.9555,30.009,29.9555,30.009,73800.0
2007-11-26 12:10:00,44.84,44.88,44.82,44.82,27200.0,29.9956,30.0224,29.9822,29.9822,27200.0
2007-11-26 12:15:00,44.82,44.83,44.78,44.79,75900.0,29.9822,29.9889,29.9555,29.9622,75900.0
2007-11-26 12:20:00,44.78,44.88,44.74,44.85,27700.0,29.9555,30.0224,29.9287,30.0023,27700.0
2007-11-26 12:25:00,44.86,45.05,44.85,45.04,30700.0,30.009,30.1361,30.0023,30.1294,30700.0
2007-11-26 12:30:00,45.02,45.03,44.99,45.0,135100.0,30.116,30.1227,30.096,30.1027,135100.0
2007-11-26 12:35:00,45.01,45.06,44.96,44.99,33500.0,30.1093,30.1428,30.0759,30.096,33500.0
2007-11-26 12:40:00,44.99,45.27,44.96,45.24,162800.0,30.096,30.2833,30.0759,30.2632,162800.0
2007-11-26 12:45:00,45.22,45.23,45.1,45.11,64100.0,30.2498,30.2565,30.1695,30.1762,64100.0
2007-11-26 12:50:00,45.11,45.11,44.95,44.97,51600.0,30.1762,30.1762,30.0692,30.0826,51600.0
2007-11-26 12:55:00,44.99,45.07,44.98,45.02,35700.0,30.096,30.1495,30.0893,30.116,35700.0
2007-11-26 13:00:00,45.01,45.03,44.96,45.02,18200.0,30.1093,30.1227,30.0759,30.116,18200.0
2007-11-26 13:05:00,45.02,45.13,45.0,45.03,68500.0,30.116,30.1896,30.1027,30.1227,68500.0
2007-11-26 13:10:00,45.03,45.08,45.0,45.04,78800.0,30.1227,30.1562,30.1027,30.1294,78800.0
2007-11-26 13:15:00,45.05,45.07,44.97,44.99,53800.0,30.1361,30.1495,30.0826,30.096,53800.0
2007-11-26 13:20:00,44.99,45.05,44.97,45.02,39500.0,30.096,30.1361,30.0826,30.116,39500.0
2007-11-26 13:25:00,45.0,45.04,44.97,44.97,31600.0,30.1027,30.1294,30.0826,30.0826,31600.0
2007-11-26 13:30:00,44.97,45.05,44.96,44.98,86300.0,30.0826,30.1361,30.0759,30.0893,86300.0
2007-11-26 13:35:00,44.98,45.14,44.98,45.08,153800.0,30.0893,30.1963,30.0893,30.1562,153800.0
2007-11-26 13:40:00,45.06,45.12,45.05,45.05,36500.0,30.1428,30.1829,30.1361,30.1361,36500.0
2007-11-26 13:45:00,45.06,45.08,44.87,44.93,126300.0,30.1428,30.1562,30.0157,30.0558,126300.0
2007-11-26 13:50:00,44.91,44.96,44.87,44.91,45600.0,30.0424,30.0759,30.0157,30.0424,45600.0
2007-11-26 13:55:00,44.91,45.07,44.91,45.01,35500.0,30.0424,30.1495,30.0424,30.1093,35500.0
2007-11-26 14:00:00,45.0,45.05,44.93,44.96,101000.0,30.1027,30.1361,30.0558,30.0759,101000.0
2007-11-26 14:05:00,44.96,45.01,44.92,44.97,63300.0,30.0759,30.1093,30.0491,30.0826,63300.0
2007-11-26 14:10:00,44.96,45.0,44.89,44.95,58800.0,30.0759,30.1027,30.0291,30.0692,58800.0
2007-11-26 14:15:00,44.95,45.08,44.93,45.04,58600.0,30.0692,30.1562,30.0558,30.1294,58600.0
2007-11-26 14:20:00,45.02,45.08,44.98,45.02,45900.0,30.116,30.1562,30.0893,30.116,45900.0
2007-11-26 14:25:00,45.02,45.14,45.0,45.03,63700.0,30.116,30.1963,30.1027,30.1227,63700.0
2007-11-26 14:30:00,45.03,45.04,44.96,44.96,61200.0,30.1227,30.1294,30.0759,30.0759,61200.0
2007-11-26 14:35:00,44.96,45.02,44.95,44.95,64200.0,30.0759,30.116,30.0692,30.0692,64200.0
2007-11-26 14:40:00,44.94,44.99,44.91,44.91,111000.0,30.0625,30.096,30.0424,30.0424,111000.0
2007-11-26 14:45:00,44.91,44.91,44.78,44.78,81500.0,30.0424,30.0424,29.9555,29.9555,81500.0
2007-11-26 14:50:00,44.77,44.87,44.76,44.83,70000.0,29.9488,30.0157,29.9421,29.9889,70000.0
2007-11-26 14:55:00,44.83,44.85,44.78,44.8,53200.0,29.9889,30.0023,29.9555,29.9689,53200.0
2007-11-26 15:00:00,44.8,44.82,44.74,44.75,79100.0,29.9689,29.9822,29.9287,29.9354,79100.0
2007-11-26 15:05:00,44.76,44.76,44.59,44.61,83000.0,29.9421,29.9421,29.8284,29.8418,83000.0
2007-11-26 15:10:00,44.59,44.61,44.4,44.48,183000.0,29.8284,29.8418,29.7013,29.7548,183000.0
2007-11-26 15:15:00,44.49,44.51,44.26,44.27,207700.0,29.7615,29.7749,29.6076,29.6143,207700.0
2007-11-26 15:20:00,44.27,44.34,44.18,44.31,121200.0,29.6143,29.6611,29.5541,29.6411,121200.0
2007-11-26 15:25:00,44.3,44.42,44.15,44.23,110100.0,29.6344,29.7147,29.534,29.5876,110100.0
2007-11-26 15:30:00,44.23,44.34,44.23,44.27,39400.0,29.5876,29.6611,29.5876,29.6143,39400.0
2007-11-26 15:35:00,44.27,44.3,44.19,44.25,225500.0,29.6143,29.6344,29.5608,29.6009,225500.0
2007-11-26 15:40:00,44.25,44.26,44.1,44.19,224100.0,29.6009,29.6076,29.5006,29.5608,224100.0
2007-11-26 15:45:00,44.19,44.2,44.06,44.1,211200.0,29.5608,29.5675,29.4738,29.5006,211200.0
2007-11-26 15:50:00,44.11,44.12,43.98,43.99,294400.0,29.5073,29.514,29.4203,29.427,294400.0
2007-11-26 15:55:00,43.99,44.08,43.78,43.79,354400.0,29.427,29.4872,29.2865,29.2932,354400.0
2007-11-27 09:30:00,44.09,44.15,43.5,43.65,190300.0,29.4939,29.534,29.0992,29.1996,190300.0
2007-11-27 09:35:00,43.68,44.53,43.6,44.25,213100.0,29.2196,29.7882,29.1661,29.6009,213100.0
2007-11-27 09:40:00,44.28,44.83,44.23,44.72,149300.0,29.621,29.9889,29.5876,29.9153,149300.0
2007-11-27 09:45:00,44.7,44.9,44.46,44.68,141700.0,29.902,30.0358,29.7414,29.8886,141700.0
2007-11-27 09:50:00,44.68,44.75,44.5,44.5,104000.0,29.8886,29.9354,29.7682,29.7682,104000.0
2007-11-27 09:55:00,44.5,44.55,44.17,44.36,95400.0,29.7682,29.8016,29.5474,29.6745,95400.0
2007-11-27 10:00:00,44.35,44.73,44.34,44.57,77600.0,29.6678,29.922,29.6611,29.815,77600.0
2007-11-27 10:05:00,44.56,44.58,44.32,44.33,67000.0,29.8083,29.8217,29.6478,29.6545,67000.0
2007-11-27 10:10:00,44.33,44.33,43.87,43.91,108600.0,29.6545,29.6545,29.3467,29.3735,108600.0
2007-11-27 10:15:00,43.93,44.32,43.9,44.19,117900.0,29.3869,29.6478,29.3668,29.5608,117900.0
2007-11-27 10:20:00,44.18,44.46,44.11,44.34,100000.0,29.5541,29.7414,29.5073,29.6611,100000.0
2007-11-27 10:25:00,44.35,44.39,44.18,44.39,96900.0,29.6678,29.6946,29.5541,29.6946,96900.0
2007-11-27 10:30:00,44.38,44.73,44.37,44.72,92400.0,29.6879,29.922,29.6812,29.9153,92400.0
2007-11-27 10:35:00,44.71,44.81,44.65,44.75,82700.0,29.9087,29.9756,29.8685,29.9354,82700.0
2007-11-27 10:40:00,44.74,44.79,44.66,44.68,82500.0,29.9287,29.9622,29.8752,29.8886,82500.0
2007-11-27 10:45:00,44.69,44.8,44.59,44.79,80700.0,29.8953,29.9689,29.8284,29.9622,80700.0
2007-11-27 10:50:00,44.8,45.01,44.8,44.91,69000.0,29.9689,30.1093,29.9689,30.0424,69000.0
2007-11-27 10:55:00,44.9,45.46,44.9,45.38,142500.0,30.0358,30.4104,30.0358,30.3569,142500.0
2007-11-27 11:00:00,45.38,45.43,45.27,45.32,77000.0,30.3569,30.3903,30.2833,30.3167,77000.0
2007-11-27 11:05:00,45.32,45.42,45.25,45.27,98500.0,30.3167,30.3836,30.2699,30.2833,98500.0
2007-11-27 11:10:00,45.27,45.3,45.17,45.18,85900.0,30.2833,30.3033,30.2164,30.2231,85900.0
2007-11-27 11:15:00,45.17,45.32,45.16,45.29,33200.0,30.2164,30.3167,30.2097,30.2966,33200.0
2007-11-27 11:20:00,45.29,45.3,45.12,45.12,57000.0,30.2966,30.3033,30.1829,30.1829,57000.0
2007-11-27 11:25:00,45.13,45.3,45.12,45.17,36400.0,30.1896,30.3033,30.1829,30.2164,36400.0
2007-11-27 11:30:00,45.17,45.54,45.17,45.52,86800.0,30.2164,30.4639,30.2164,30.4505,86800.0
2007-11-27 11:35:00,45.52,45.85,45.51,45.68,146500.0,30.4505,30.6713,30.4438,30.5575,146500.0
2007-11-27 11:40:00,45.7,45.8,45.58,45.59,63200.0,30.5709,30.6378,30.4906,30.4973,63200.0
2007-11-27 11:45:00,45.57,45.65,45.39,45.41,90800.0,30.484,30.5375,30.3635,30.3769,90800.0
2007-11-27 11:50:00,45.41,45.44,45.33,45.39,50100.0,30.3769,30.397,30.3234,30.3635,50100.0
2007-11-27 11:55:00,45.38,45.46,45.36,45.38,39600.0,30.3569,30.4104,30.3435,30.3569,39600.0
2007-11-27 12:00:00,45.37,45.48,45.36,45.38,48400.0,30.3502,30.4237,30.3435,30.3569,48400.0
2007-11-27 12:05:00,45.4,45.44,45.32,45.43,45100.0,30.3702,30.397,30.3167,30.3903,45100.0
2007-11-27 12:10:00,45.43,45.43,45.18,45.18,47700.0,30.3903,30.3903,30.2231,30.2231,47700.0
2007-11-27 12:15:00,45.17,45.24,45.16,45.18,53700.0,30.2164,30.2632,30.2097,30.2231,53700.0
2007-11-27 12:20:00,45.15,45.21,45.03,45.19,94000.0,30.203,30.2431,30.1227,30.2298,94000.0
2007-11-27 12:25:00,45.2,45.2,45.08,45.15,30600.0,30.2364,30.2364,30.1562,30.203,30600.0
2007-11-27 12:30:00,45.17,45.38,45.17,45.32,56900.0,30.2164,30.3569,30.2164,30.3167,56900.0
2007-11-27 12:35:00,45.32,45.4,45.28,45.33,58600.0,30.3167,30.3702,30.29,30.3234,58600.0
2007-11-27 12:40:00,45.32,45.36,45.25,45.29,64500.0,30.3167,30.3435,30.2699,30.2966,64500.0
2007-11-27 12:45:00,45.29,45.43,45.27,45.35,133300.0,30.2966,30.3903,30.2833,30.3368,133300.0
2007-11-27 12:50:00,45.34,45.37,45.28,45.33,57200.0,30.3301,30.3502,30.29,30.3234,57200.0
2007-11-27 12:55:00,45.33,45.33,45.2,45.23,37400.0,30.3234,30.3234,30.2364,30.2565,37400.0
2007-11-27 13:00:00,45.23,45.25,45.19,45.22,47700.0,30.2565,30.2699,30.2298,30.2498,47700.0
2007-11-27 13:05:00,45.22,45.24,45.17,45.19,33400.0,30.2498,30.2632,30.2164,30.2298,33400.0
2007-11-27 13:10:00,45.19,45.25,45.15,45.23,48200.0,30.2298,30.2699,30.203,30.2565,48200.0
2007-11-27 13:15:00,45.23,45.25,45.11,45.12,35300.0,30.2565,30.2699,30.1762,30.1829,35300.0
2007-11-27 13:20:00,45.12,45.22,45.09,45.21,41000.0,30.1829,30.2498,30.1629,30.2431,41000.0
2007-11-27 13:25:00,45.21,45.23,45.13,45.2,70700.0,30.2431,30.2565,30.1896,30.2364,70700.0
2007-11-27 13:30:00,45.2,45.21,45.03,45.12,42000.0,30.2364,30.2431,30.1227,30.1829,42000.0
2007-11-27 13:35:00,45.1,45.13,45.07,45.12,31200.0,30.1695,30.1896,30.1495,30.1829,31200.0
2007-11-27 13:40:00,45.12,45.13,45.03,45.07,32500.0,30.1829,30.1896,30.1227,30.1495,32500.0
2007-11-27 13:45:00,45.07,45.12,45.05,45.1,26000.0,30.1495,30.1829,30.1361,30.1695,26000.0
2007-11-27 13:50:00,45.1,45.1,44.92,44.97,47400.0,30.1695,30.1695,30.0491,30.0826,47400.0
2007-11-27 13:55:00,44.96,45.04,44.92,45.04,40700.0,30.0759,30.1294,30.0491,30.1294,40700.0
2007-11-27 14:00:00,45.04,45.15,44.99,45.12,118100.0,30.1294,30.203,30.096,30.1829,118100.0
2007-11-27 14:05:00,45.12,45.17,45.06,45.1,87900.0,30.1829,30.2164,30.1428,30.1695,87900.0
2007-11-27 14:10:00,45.11,45.19,45.05,45.13,95800.0,30.1762,30.2298,30.1361,30.1896,95800.0
2007-11-27 14:15:00,45.14,45.3,45.09,45.27,143500.0,30.1963,30.3033,30.1629,30.2833,143500.0
2007-11-27 14:20:00,45.26,45.27,45.14,45.19,115400.0,30.2766,30.2833,30.1963,30.2298,115400.0
2007-11-27 14:25:00,45.2,45.3,45.13,45.17,136200.0,30.2364,30.3033,30.1896,30.2164,136200.0
2007-11-27 14:30:00,45.17,45.19,45.1,45.13,62300.0,30.2164,30.2298,30.1695,30.1896,62300.0
2007-11-27 14:35:00,45.12,45.16,44.74,44.92,151500.0,30.1829,30.2097,29.9287,30.0491,151500.0
2007-11-27 14:40:00,44.93,44.97,44.75,44.82,61300.0,30.0558,30.0826,29.9354,29.9822,61300.0
2007-11-27 14:45:00,44.81,45.02,44.78,44.92,46800.0,29.9756,30.116,29.9555,30.0491,46800.0
2007-11-27 14:50:00,44.91,45.08,44.91,45.04,47400.0,30.0424,30.1562,30.0424,30.1294,47400.0
2007-11-27 14:55:00,45.04,45.19,45.0,45.13,57800.0,30.1294,30.2298,30.1027,30.1896,57800.0
2007-11-27 15:00:00,45.13,45.2,45.0,45.02,64400.0,30.1896,30.2364,30.1027,30.116,64400.0
2007-11-27 15:05:00,45.02,45.09,45.0,45.07,74900.0,30.116,30.1629,30.1027,30.1495,74900.0
2007-11-27 15:10:00,45.07,45.26,45.07,45.13,183900.0,30.1495,30.2766,30.1495,30.1896,183900.0
2007-11-27 15:15:00,45.12,45.17,45.04,45.05,195800.0,30.1829,30.2164,30.1294,30.1361,195800.0
2007-11-27 15:20:00,45.06,45.17,45.01,45.03,99300.0,30.1428,30.2164,30.1093,30.1227,99300.0
2007-11-27 15:25:00,45.02,45.06,44.79,44.92,79100.0,30.116,30.1428,29.9622,30.0491,79100.0
2007-11-27 15:30:00,44.93,45.19,44.9,45.14,161300.0,30.0558,30.2298,30.0358,30.1963,161300.0
2007-11-27 15:35:00,45.15,45.18,45.03,45.1,154600.0,30.203,30.2231,30.1227,30.1695,154600.0
2007-11-27 15:40:00,45.11,45.21,45.04,45.1,211100.0,30.1762,30.2431,30.1294,30.1695,211100.0
2007-11-27 15:45:00,45.1,45.25,45.08,45.23,303600.0,30.1695,30.2699,30.1562,30.2565,303600.0
2007-11-27 15:50:00,45.22,45.3,45.16,45.28,206500.0,30.2498,30.3033,30.2097,30.29,206500.0
2007-11-27 15:55:00,45.29,45.35,45.09,45.11,403000.0,30.2966,30.3368,30.1629,30.1762,403000.0
2007-11-28 09:30:00,45.42,45.97,45.17,45.67,141400.0,30.3836,30.7515,30.2164,30.5508,141400.0
2007-11-28 09:35:00,45.67,46.53,45.67,46.26,176700.0,30.5508,31.1261,30.5508,30.9455,176700.0
2007-11-28 09:40:00,46.24,46.53,46.21,46.51,116800.0,30.9321,31.1261,30.9121,31.1128,116800.0
2007-11-28 09:45:00,46.51,46.99,46.35,46.89,83200.0,31.1128,31.4339,31.0057,31.367,83200.0
2007-11-28 09:50:00,46.9,47.08,46.75,47.03,167200.0,31.3737,31.4941,31.2733,31.4606,167200.0
2007-11-28 09:55:00,47.04,47.08,46.88,47.04,120200.0,31.4673,31.4941,31.3603,31.4673,120200.0
2007-11-28 10:00:00,47.05,47.06,46.7,46.72,148900.0,31.474,31.4807,31.2399,31.2532,148900.0
2007-11-28 10:05:00,46.72,46.78,46.53,46.53,270000.0,31.2532,31.2934,31.1261,31.1261,270000.0
2007-11-28 10:10:00,46.53,46.56,46.39,46.49,69600.0,31.1261,31.1462,31.0325,31.0994,69600.0
2007-11-28 10:15:00,46.49,46.61,46.45,46.53,82300.0,31.0994,31.1797,31.0726,31.1261,82300.0
2007-11-28 10:20:00,46.52,46.68,46.45,46.45,67500.0,31.1195,31.2265,31.0726,31.0726,67500.0
2007-11-28 10:25:00,46.44,46.61,46.44,46.59,78800.0,31.0659,31.1797,31.0659,31.1663,78800.0
2007-11-28 10:30:00,46.59,46.65,46.48,46.5,107200.0,31.1663,31.2064,31.0927,31.1061,107200.0
2007-11-28 10:35:00,46.5,46.53,46.46,46.49,143300.0,31.1061,31.1261,31.0793,31.0994,143300.0
2007-11-28 10:40:00,46.5,46.57,46.43,46.45,225500.0,31.1061,31.1529,31.0592,31.0726,225500.0
2007-11-28 10:45:00,46.45,46.51,46.37,46.39,218100.0,31.0726,31.1128,31.0191,31.0325,218100.0
2007-11-28 10:50:00,46.39,46.42,46.34,46.34,132600.0,31.0325,31.0526,30.999,30.999,132600.0
2007-11-28 10:55:00,46.34,46.44,46.33,46.37,89600.0,30.999,31.0659,30.9924,31.0191,89600.0
2007-11-28 11:00:00,46.38,46.45,46.32,46.32,74400.0,31.0258,31.0726,30.9857,30.9857,74400.0
2007-11-28 11:05:00,46.33,46.39,46.31,46.35,89300.0,30.9924,31.0325,30.979,31.0057,89300.0
2007-11-28 11:10:00,46.36,46.5,46.32,46.44,87300.0,31.0124,31.1061,30.9857,31.0659,87300.0
2007-11-28 11:15:00,46.44,46.45,46.37,46.43,93300.0,31.0659,31.0726,31.0191,31.0592,93300.0
2007-11-28 11:20:00,46.43,46.44,46.26,46.26,89000.0,31.0592,31.0659,30.9455,30.9455,89000.0
2007-11-28 11:25:00,46.26,46.27,46.16,46.23,75200.0,30.9455,30.9522,30.8786,30.9255,75200.0
2007-11-28 11:30:00,46.24,46.31,46.23,46.29,55900.0,30.9321,30.979,30.9255,30.9656,55900.0
2007-11-28 11:35:00,46.29,46.35,46.28,46.3,95300.0,30.9656,31.0057,30.9589,30.9723,95300.0
2007-11-28 11:40:00,46.29,46.38,46.28,46.35,97400.0,30.9656,31.0258,30.9589,31.0057,97400.0
2007-11-28 11:45:00,46.35,46.37,46.26,46.26,57100.0,31.0057,31.0191,30.9455,30.9455,57100.0
2007-11-28 11:50:00,46.28,46.31,46.24,46.3,68800.0,30.9589,30.979,30.9321,30.9723,68800.0
2007-11-28 11:55:00,46.31,46.35,46.28,46.31,92700.0,30.979,31.0057,30.9589,30.979,92700.0
2007-11-28 12:00:00,46.31,46.56,46.3,46.55,152100.0,30.979,31.1462,30.9723,31.1395,152100.0
2007-11-28 12:05:00,46.55,46.56,46.47,46.54,211300.0,31.1395,31.1462,31.086,31.1328,211300.0
2007-11-28 12:10:00,46.54,46.56,46.49,46.52,426900.0,31.1328,31.1462,31.0994,31.1195,426900.0
2007-11-28 12:15:00,46.52,46.57,46.5,46.54,292200.0,31.1195,31.1529,31.1061,31.1328,292200.0
2007-11-28 12:20:00,46.55,46.63,46.54,46.63,108600.0,31.1395,31.193,31.1328,31.193,108600.0
2007-11-28 12:25:00,46.63,46.67,46.63,46.63,93300.0,31.193,31.2198,31.193,31.193,93300.0
2007-11-28 12:30:00,46.64,46.74,46.61,46.72,79000.0,31.1997,31.2666,31.1797,31.2532,79000.0
2007-11-28 12:35:00,46.72,46.75,46.69,46.69,44400.0,31.2532,31.2733,31.2332,31.2332,44400.0
2007-11-28 12:40:00,46.69,46.82,46.67,46.82,63100.0,31.2332,31.3201,31.2198,31.3201,63100.0
2007-11-28 12:45:00,46.82,47.0,46.82,46.92,102900.0,31.3201,31.4405,31.3201,31.387,102900.0
2007-11-28 12:50:00,46.92,46.93,46.86,46.87,36300.0,31.387,31.3937,31.3469,31.3536,36300.0
2007-11-28 12:55:00,46.85,46.96,46.85,46.96,41200.0,31.3402,31.4138,31.3402,31.4138,41200.0
2007-11-28 13:00:00,46.96,47.0,46.88,47.0,78700.0,31.4138,31.4405,31.3603,31.4405,78700.0
2007-11-28 13:05:00,47.0,47.0,46.91,46.91,48100.0,31.4405,31.4405,31.3803,31.3803,48100.0
2007-11-28 13:10:00,46.92,47.0,46.89,46.98,47800.0,31.387,31.4405,31.367,31.4272,47800.0
2007-11-28 13:15:00,46.98,47.01,46.97,47.0,125600.0,31.4272,31.4472,31.4205,31.4405,125600.0
2007-11-28 13:20:00,47.0,47.18,47.0,47.11,106100.0,31.4405,31.561,31.4405,31.5141,106100.0
2007-11-28 13:25:00,47.11,47.12,47.04,47.09,47300.0,31.5141,31.5208,31.4673,31.5008,47300.0
2007-11-28 13:30:00,47.09,47.12,47.07,47.09,53000.0,31.5008,31.5208,31.4874,31.5008,53000.0
2007-11-28 13:35:00,47.1,47.19,47.06,47.13,90100.0,31.5074,31.5676,31.4807,31.5275,90100.0
2007-11-28 13:40:00,47.14,47.14,47.01,47.06,57400.0,31.5342,31.5342,31.4472,31.4807,57400.0
2007-11-28 13:45:00,47.06,47.07,46.99,47.05,72500.0,31.4807,31.4874,31.4339,31.474,72500.0
2007-11-28 13:50:00,47.05,47.18,47.05,47.14,92800.0,31.474,31.561,31.474,31.5342,92800.0
2007-11-28 13:55:00,47.14,47.22,47.13,47.15,92800.0,31.5342,31.5877,31.5275,31.5409,92800.0
2007-11-28 14:00:00,47.15,47.22,47.09,47.15,168000.0,31.5409,31.5877,31.5008,31.5409,168000.0
2007-11-28 14:05:00,47.15,47.23,47.09,47.2,136200.0,31.5409,31.5944,31.5008,31.5743,136200.0
2007-11-28 14:10:00,47.21,47.25,47.15,47.2,109700.0,31.581,31.6078,31.5409,31.5743,109700.0
2007-11-28 14:15:00,47.2,47.25,47.15,47.17,76100.0,31.5743,31.6078,31.5409,31.5543,76100.0
2007-11-28 14:20:00,47.19,47.23,47.16,47.22,59000.0,31.5676,31.5944,31.5476,31.5877,59000.0
2007-11-28 14:25:00,47.22,47.24,47.19,47.2,42800.0,31.5877,31.6011,31.5676,31.5743,42800.0
2007-11-28 14:30:00,47.22,47.24,47.17,47.2,99200.0,31.5877,31.6011,31.5543,31.5743,99200.0
2007-11-28 14:35:00,47.2,47.26,47.19,47.26,100100.0,31.5743,31.6145,31.5676,31.6145,100100.0
2007-11-28 14:40:00,47.27,47.29,47.07,47.07,80700.0,31.6212,31.6345,31.4874,31.4874,80700.0
2007-11-28 14:45:00,47.08,47.17,46.93,47.15,89600.0,31.4941,31.5543,31.3937,31.5409,89600.0
2007-11-28 14:50:00,47.1,47.21,47.08,47.09,82800.0,31.5074,31.581,31.4941,31.5008,82800.0
2007-11-28 14:55:00,47.08,47.24,47.04,47.21,75900.0,31.4941,31.6011,31.4673,31.581,75900.0
2007-11-28 15:00:00,47.22,47.44,47.19,47.44,177800.0,31.5877,31.7349,31.5676,31.7349,177800.0
2007-11-28 15:05:00,47.44,47.6,47.37,47.53,319200.0,31.7349,31.8419,31.6881,31.7951,319200.0
2007-11-28 15:10:00,47.53,47.65,47.48,47.61,129200.0,31.7951,31.8754,31.7616,31.8486,129200.0
2007-11-28 15:15:00,47.61,47.66,47.55,47.65,118100.0,31.8486,31.8821,31.8085,31.8754,118100.0
2007-11-28 15:20:00,47.65,47.71,47.61,47.69,123500.0,31.8754,31.9155,31.8486,31.9021,123500.0
2007-11-28 15:25:00,47.69,47.79,47.62,47.71,168200.0,31.9021,31.969,31.8553,31.9155,168200.0
2007-11-28 15:30:00,47.72,47.77,47.61,47.76,156700.0,31.9222,31.9556,31.8486,31.9489,156700.0
2007-11-28 15:35:00,47.75,47.75,47.65,47.7,236300.0,31.9423,31.9423,31.8754,31.9088,236300.0
2007-11-28 15:40:00,47.71,47.74,47.57,47.57,329000.0,31.9155,31.9356,31.8218,31.8218,329000.0
2007-11-28 15:45:00,47.57,47.6,47.35,47.35,304800.0,31.8218,31.8419,31.6747,31.6747,304800.0
2007-11-28 15:50:00,47.36,47.69,47.34,47.67,364500.0,31.6814,31.9021,31.668,31.8887,364500.0
2007-11-28 15:55:00,47.67,47.71,47.58,47.58,442400.0,31.8887,31.9155,31.8285,31.8285,442400.0
2007-11-29 09:30:00,47.33,47.33,46.65,46.74,147800.0,31.6613,31.6613,31.2064,31.2666,147800.0
2007-11-29 09:35:00,46.75,46.79,46.44,46.63,133100.0,31.2733,31.3001,31.0659,31.193,133100.0
2007-11-29 09:40:00,46.63,46.99,46.59,46.98,102700.0,31.193,31.4339,31.1663,31.4272,102700.0
2007-11-29 09:45:00,46.99,47.0,46.67,46.83,99700.0,31.4339,31.4405,31.2198,31.3268,99700.0
2007-11-29 09:50:00,46.83,46.93,46.64,46.76,77200.0,31.3268,31.3937,31.1997,31.28,77200.0
2007-11-29 09:55:00,46.79,46.9,46.64,46.7,43700.0,31.3001,31.3737,31.1997,31.2399,43700.0
2007-11-29 10:00:00,46.69,46.86,46.6,46.61,64500.0,31.2332,31.3469,31.173,31.1797,64500.0
2007-11-29 10:05:00,46.61,46.77,46.44,46.44,102700.0,31.1797,31.2867,31.0659,31.0659,102700.0
2007-11-29 10:10:00,46.44,46.45,46.33,46.41,164400.0,31.0659,31.0726,30.9924,31.0459,164400.0
2007-11-29 10:15:00,46.41,46.61,46.32,46.52,84900.0,31.0459,31.1797,30.9857,31.1195,84900.0
2007-11-29 10:20:00,46.52,46.66,46.48,46.6,51200.0,31.1195,31.2131,31.0927,31.173,51200.0
2007-11-29 10:25:00,46.6,46.63,46.48,46.56,56300.0,31.173,31.193,31.0927,31.1462,56300.0
2007-11-29 10:30:00,46.57,46.68,46.52,46.63,73000.0,31.1529,31.2265,31.1195,31.193,73000.0
2007-11-29 10:35:00,46.62,46.86,46.6,46.81,98200.0,31.1863,31.3469,31.173,31.3134,98200.0
2007-11-29 10:40:00,46.81,46.95,46.8,46.84,52500.0,31.3134,31.4071,31.3068,31.3335,52500.0
2007-11-29 10:45:00,46.82,46.88,46.74,46.88,84900.0,31.3201,31.3603,31.2666,31.3603,84900.0
2007-11-29 10:50:00,46.89,46.99,46.88,46.99,45700.0,31.367,31.4339,31.3603,31.4339,45700.0
2007-11-29 10:55:00,46.99,47.07,46.96,46.99,54500.0,31.4339,31.4874,31.4138,31.4339,54500.0
2007-11-29 11:00:00,46.99,47.0,46.9,46.96,51200.0,31.4339,31.4405,31.3737,31.4138,51200.0
2007-11-29 11:05:00,46.97,47.08,46.96,47.04,86600.0,31.4205,31.4941,31.4138,31.4673,86600.0
2007-11-29 11:10:00,47.05,47.3,47.04,47.3,71000.0,31.474,31.6412,31.4673,31.6412,71000.0
2007-11-29 11:15:00,47.3,47.34,47.16,47.28,84200.0,31.6412,31.668,31.5476,31.6279,84200.0
2007-11-29 11:20:00,47.3,47.31,47.09,47.16,188500.0,31.6412,31.6479,31.5008,31.5476,188500.0
2007-11-29 11:25:00,47.15,47.19,47.05,47.17,36800.0,31.5409,31.5676,31.474,31.5543,36800.0
2007-11-29 11:30:00,47.19,47.34,47.19,47.33,72900.0,31.5676,31.668,31.5676,31.6613,72900.0
2007-11-29 11:35:00,47.33,47.35,47.26,47.27,45700.0,31.6613,31.6747,31.6145,31.6212,45700.0
2007-11-29 11:40:00,47.26,47.35,47.25,47.33,35600.0,31.6145,31.6747,31.6078,31.6613,35600.0
2007-11-29 11:45:00,47.34,47.49,47.33,47.37,35700.0,31.668,31.7683,31.6613,31.6881,35700.0
2007-11-29 11:50:00,47.39,47.39,47.27,47.34,58800.0,31.7014,31.7014,31.6212,31.668,58800.0
2007-11-29 11:55:00,47.35,47.5,47.33,47.44,58200.0,31.6747,31.775,31.6613,31.7349,58200.0
2007-11-29 12:00:00,47.43,47.45,47.41,47.43,37100.0,31.7282,31.7416,31.7148,31.7282,37100.0
2007-11-29 12:05:00,47.44,47.5,47.4,47.42,50200.0,31.7349,31.775,31.7081,31.7215,50200.0
2007-11-29 12:10:00,47.42,47.43,47.35,47.35,39000.0,31.7215,31.7282,31.6747,31.6747,39000.0
2007-11-29 12:15:00,47.36,47.48,47.32,47.33,63800.0,31.6814,31.7616,31.6546,31.6613,63800.0
2007-11-29 12:20:00,47.33,47.41,47.32,47.36,40800.0,31.6613,31.7148,31.6546,31.6814,40800.0
2007-11-29 12:25:00,47.37,47.41,47.37,47.39,21900.0,31.6881,31.7148,31.6881,31.7014,21900.0
2007-11-29 12:30:00,47.4,47.4,47.34,47.34,169000.0,31.7081,31.7081,31.668,31.668,169000.0
2007-11-29 12:35:00,47.34,47.36,47.32,47.35,15800.0,31.668,31.6814,31.6546,31.6747,15800.0
2007-11-29 12:40:00,47.35,47.35,47.26,47.26,15300.0,31.6747,31.6747,31.6145,31.6145,15300.0
2007-11-29 12:45:00,47.26,47.27,46.93,46.96,41500.0,31.6145,31.6212,31.3937,31.4138,41500.0
2007-11-29 12:50:00,46.96,47.13,46.94,47.11,47700.0,31.4138,31.5275,31.4004,31.5141,47700.0
2007-11-29 12:55:00,47.1,47.14,46.88,46.9,56600.0,31.5074,31.5342,31.3603,31.3737,56600.0
2007-11-29 13:00:00,46.92,47.03,46.8,46.8,26800.0,31.387,31.4606,31.3068,31.3068,26800.0
2007-11-29 13:05:00,46.8,46.97,46.79,46.97,33600.0,31.3068,31.4205,31.3001,31.4205,33600.0
2007-11-29 13:10:00,46.95,47.0,46.85,46.94,26900.0,31.4071,31.4405,31.3402,31.4004,26900.0
2007-11-29 13:15:00,46.94,46.99,46.83,46.84,42900.0,31.4004,31.4339,31.3268,31.3335,42900.0
2007-11-29 13:20:00,46.85,46.89,46.79,46.85,43200.0,31.3402,31.367,31.3001,31.3402,43200.0
2007-11-29 13:25:00,46.84,46.84,46.75,46.78,36300.0,31.3335,31.3335,31.2733,31.2934,36300.0
2007-11-29 13:30:00,46.77,46.91,46.77,46.81,35700.0,31.2867,31.3803,31.2867,31.3134,35700.0
2007-11-29 13:35:00,46.8,46.86,46.8,46.8,40700.0,31.3068,31.3469,31.3068,31.3068,40700.0
2007-11-29 13:40:00,46.8,46.82,46.68,46.73,48100.0,31.3068,31.3201,31.2265,31.2599,48100.0
2007-11-29 13:45:00,46.72,46.84,46.65,46.79,53200.0,31.2532,31.3335,31.2064,31.3001,53200.0
2007-11-29 13:50:00,46.79,46.93,46.79,46.9,77000.0,31.3001,31.3937,31.3001,31.3737,77000.0
2007-11-29 13:55:00,46.9,46.96,46.77,46.78,62300.0,31.3737,31.4138,31.2867,31.2934,62300.0
2007-11-29 14:00:00,46.79,46.8,46.69,46.76,64700.0,31.3001,31.3068,31.2332,31.28,64700.0
2007-11-29 14:05:00,46.75,46.87,46.74,46.87,43100.0,31.2733,31.3536,31.2666,31.3536,43100.0
2007-11-29 14:10:00,46.87,46.88,46.79,46.87,58600.0,31.3536,31.3603,31.3001,31.3536,58600.0
2007-11-29 14:15:00,46.87,46.98,46.87,46.93,69600.0,31.3536,31.4272,31.3536,31.3937,69600.0
2007-11-29 14:20:00,46.93,47.0,46.87,46.98,80700.0,31.3937,31.4405,31.3536,31.4272,80700.0
2007-11-29 14:25:00,46.99,47.09,46.9,47.03,60700.0,31.4339,31.5008,31.3737,31.4606,60700.0
2007-11-29 14:30:00,47.04,47.05,46.89,46.94,72500.0,31.4673,31.474,31.367,31.4004,72500.0
2007-11-29 14:35:00,46.94,47.12,46.93,47.0,87600.0,31.4004,31.5208,31.3937,31.4405,87600.0
2007-11-29 14:40:00,47.0,47.15,46.99,47.14,95300.0,31.4405,31.5409,31.4339,31.5342,95300.0
2007-11-29 14:45:00,47.14,47.15,47.02,47.11,101900.0,31.5342,31.5409,31.4539,31.5141,101900.0
2007-11-29 14:50:00,47.12,47.26,47.08,47.16,103800.0,31.5208,31.6145,31.4941,31.5476,103800.0
2007-11-29 14:55:00,47.17,47.24,47.15,47.2,66200.0,31.5543,31.6011,31.5409,31.5743,66200.0
2007-11-29 15:00:00,47.21,47.29,47.17,47.23,97400.0,31.581,31.6345,31.5543,31.5944,97400.0
2007-11-29 15:05:00,47.24,47.29,47.19,47.27,86100.0,31.6011,31.6345,31.5676,31.6212,86100.0
2007-11-29 15:10:00,47.27,47.28,47.16,47.16,86700.0,31.6212,31.6279,31.5476,31.5476,86700.0
2007-11-29 15:15:00,47.15,47.24,47.13,47.2,114000.0,31.5409,31.6011,31.5275,31.5743,114000.0
2007-11-29 15:20:00,47.21,47.26,47.18,47.26,90000.0,31.581,31.6145,31.561,31.6145,90000.0
2007-11-29 15:25:00,47.25,47.34,47.23,47.29,139100.0,31.6078,31.668,31.5944,31.6345,139100.0
2007-11-29 15:30:00,47.3,47.31,47.14,47.24,137200.0,31.6412,31.6479,31.5342,31.6011,137200.0
2007-11-29 15:35:00,47.24,47.26,47.16,47.25,140300.0,31.6011,31.6145,31.5476,31.6078,140300.0
2007-11-29 15:40:00,47.25,47.37,47.15,47.35,145000.0,31.6078,31.6881,31.5409,31.6747,145000.0
2007-11-29 15:45:00,47.35,47.41,47.26,47.27,212900.0,31.6747,31.7148,31.6145,31.6212,212900.0
2007-11-29 15:50:00,47.27,47.34,47.24,47.25,119200.0,31.6212,31.668,31.6011,31.6078,119200.0
2007-11-29 15:55:00,47.25,47.39,47.24,47.32,180300.0,31.6078,31.7014,31.6011,31.6546,180300.0
2007-11-30 09:30:00,47.98,48.4,47.61,47.76,493300.0,32.0961,32.3771,31.8486,31.9489,493300.0
2007-11-30 09:35:00,47.77,48.28,47.77,48.24,202500.0,31.9556,32.2968,31.9556,32.27,202500.0
2007-11-30 09:40:00,48.24,48.34,48.17,48.24,115800.0,32.27,32.3369,32.2232,32.27,115800.0
2007-11-30 09:45:00,48.24,48.3,47.97,48.14,94600.0,32.27,32.3102,32.0894,32.2031,94600.0
2007-11-30 09:50:00,48.13,48.22,47.85,48.05,52600.0,32.1965,32.2567,32.0092,32.1429,52600.0
2007-11-30 09:55:00,48.09,48.15,47.93,48.12,139600.0,32.1697,32.2098,32.0627,32.1898,139600.0
2007-11-30 10:00:00,48.12,48.43,48.1,48.24,74600.0,32.1898,32.3971,32.1764,32.27,74600.0
2007-11-30 10:05:00,48.25,48.31,48.17,48.31,44100.0,32.2767,32.3169,32.2232,32.3169,44100.0
2007-11-30 10:10:00,48.31,48.32,48.18,48.18,91000.0,32.3169,32.3236,32.2299,32.2299,91000.0
2007-11-30 10:15:00,48.21,48.32,48.17,48.29,84200.0,32.25,32.3236,32.2232,32.3035,84200.0
2007-11-30 10:20:00,48.3,48.32,48.06,48.21,136100.0,32.3102,32.3236,32.1496,32.25,136100.0
2007-11-30 10:25:00,48.22,48.23,48.12,48.22,79400.0,32.2567,32.2634,32.1898,32.2567,79400.0
2007-11-30 10:30:00,48.21,48.29,48.2,48.24,61000.0,32.25,32.3035,32.2433,32.27,61000.0
2007-11-30 10:35:00,48.24,48.24,48.18,48.2,81200.0,32.27,32.27,32.2299,32.2433,81200.0
2007-11-30 10:40:00,48.2,48.21,48.05,48.06,54600.0,32.2433,32.25,32.1429,32.1496,54600.0
2007-11-30 10:45:00,48.06,48.07,47.91,47.91,104300.0,32.1496,32.1563,32.0493,32.0493,104300.0
2007-11-30 10:50:00,47.91,48.01,47.87,48.0,66000.0,32.0493,32.1162,32.0225,32.1095,66000.0
2007-11-30 10:55:00,48.0,48.02,47.96,47.98,79800.0,32.1095,32.1229,32.0827,32.0961,79800.0
2007-11-30 11:00:00,47.99,48.0,47.94,47.97,108000.0,32.1028,32.1095,32.0694,32.0894,108000.0
2007-11-30 11:05:00,47.97,48.01,47.94,48.0,89000.0,32.0894,32.1162,32.0694,32.1095,89000.0
2007-11-30 11:10:00,48.0,48.02,47.95,47.95,112600.0,32.1095,32.1229,32.076,32.076,112600.0
2007-11-30 11:15:00,47.95,48.03,47.84,47.84,64200.0,32.076,32.1296,32.0025,32.0025,64200.0
2007-11-30 11:20:00,47.84,48.02,47.77,47.97,43600.0,32.0025,32.1229,31.9556,32.0894,43600.0
2007-11-30 11:25:00,47.98,48.03,47.96,48.03,42100.0,32.0961,32.1296,32.0827,32.1296,42100.0
2007-11-30 11:30:00,48.03,48.03,47.92,48.02,58600.0,32.1296,32.1296,32.056,32.1229,58600.0
2007-11-30 11:35:00,48.03,48.14,48.01,48.1,56800.0,32.1296,32.2031,32.1162,32.1764,56800.0
2007-11-30 11:40:00,48.09,48.19,48.09,48.13,55700.0,32.1697,32.2366,32.1697,32.1965,55700.0
2007-11-30 11:45:00,48.14,48.25,48.11,48.12,98000.0,32.2031,32.2767,32.1831,32.1898,98000.0
2007-11-30 11:50:00,48.12,48.23,48.12,48.19,61900.0,32.1898,32.2634,32.1898,32.2366,61900.0
2007-11-30 11:55:00,48.2,48.27,48.17,48.23,67800.0,32.2433,32.2901,32.2232,32.2634,67800.0
2007-11-30 12:00:00,48.23,48.31,48.18,48.29,36000.0,32.2634,32.3169,32.2299,32.3035,36000.0
2007-11-30 12:05:00,48.29,48.29,48.16,48.18,28000.0,32.3035,32.3035,32.2165,32.2299,28000.0
2007-11-30 12:10:00,48.18,48.23,48.1,48.1,50400.0,32.2299,32.2634,32.1764,32.1764,50400.0
2007-11-30 12:15:00,48.1,48.14,48.02,48.08,46600.0,32.1764,32.2031,32.1229,32.163,46600.0
2007-11-30 12:20:00,48.08,48.14,48.04,48.04,66600.0,32.163,32.2031,32.1363,32.1363,66600.0
2007-11-30 12:25:00,48.05,48.24,48.03,48.24,63900.0,32.1429,32.27,32.1296,32.27,63900.0
2007-11-30 12:30:00,48.24,48.28,48.22,48.24,79300.0,32.27,32.2968,32.2567,32.27,79300.0
2007-11-30 12:35:00,48.24,48.25,48.19,48.22,52000.0,32.27,32.2767,32.2366,32.2567,52000.0
2007-11-30 12:40:00,48.22,48.27,48.16,48.17,65500.0,32.2567,32.2901,32.2165,32.2232,65500.0
2007-11-30 12:45:00,48.17,48.25,48.17,48.2,85800.0,32.2232,32.2767,32.2232,32.2433,85800.0
2007-11-30 12:50:00,48.2,48.23,48.07,48.08,53000.0,32.2433,32.2634,32.1563,32.163,53000.0
2007-11-30 12:55:00,48.08,48.2,48.05,48.2,32600.0,32.163,32.2433,32.1429,32.2433,32600.0
2007-11-30 13:00:00,48.2,48.25,48.16,48.23,112800.0,32.2433,32.2767,32.2165,32.2634,112800.0
2007-11-30 13:05:00,48.24,48.25,48.19,48.23,38500.0,32.27,32.2767,32.2366,32.2634,38500.0
2007-11-30 13:10:00,48.23,48.27,48.2,48.23,56800.0,32.2634,32.2901,32.2433,32.2634,56800.0
2007-11-30 13:15:00,48.24,48.36,48.21,48.33,70900.0,32.27,32.3503,32.25,32.3302,70900.0
2007-11-30 13:20:00,48.33,48.42,48.33,48.41,97800.0,32.3302,32.3905,32.3302,32.3838,97800.0
2007-11-30 13:25:00,48.41,48.45,48.35,48.36,75800.0,32.3838,32.4105,32.3436,32.3503,75800.0
2007-11-30 13:30:00,48.35,48.36,48.26,48.26,41600.0,32.3436,32.3503,32.2834,32.2834,41600.0
2007-11-30 13:35:00,48.27,48.4,48.23,48.23,56100.0,32.2901,32.3771,32.2634,32.2634,56100.0
2007-11-30 13:40:00,48.24,48.29,48.22,48.24,33600.0,32.27,32.3035,32.2567,32.27,33600.0
2007-11-30 13:45:00,48.24,48.31,48.19,48.31,85800.0,32.27,32.3169,32.2366,32.3169,85800.0
2007-11-30 13:50:00,48.32,48.39,48.32,48.38,70900.0,32.3236,32.3704,32.3236,32.3637,70900.0
2007-11-30 13:55:00,48.38,48.39,48.29,48.3,53800.0,32.3637,32.3704,32.3035,32.3102,53800.0
2007-11-30 14:00:00,48.3,48.3,48.12,48.15,42300.0,32.3102,32.3102,32.1898,32.2098,42300.0
2007-11-30 14:05:00,48.14,48.34,48.11,48.28,83700.0,32.2031,32.3369,32.1831,32.2968,83700.0
2007-11-30 14:10:00,48.28,48.44,48.28,48.4,50000.0,32.2968,32.4038,32.2968,32.3771,50000.0
2007-11-30 14:15:00,48.4,48.45,48.37,48.41,56800.0,32.3771,32.4105,32.357,32.3838,56800.0
2007-11-30 14:20:00,48.41,48.42,48.37,48.38,25200.0,32.3838,32.3905,32.357,32.3637,25200.0
2007-11-30 14:25:00,48.38,48.39,48.24,48.25,47700.0,32.3637,32.3704,32.27,32.2767,47700.0
2007-11-30 14:30:00,48.26,48.32,48.15,48.32,47000.0,32.2834,32.3236,32.2098,32.3236,47000.0
2007-11-30 14:35:00,48.32,48.38,48.27,48.32,65700.0,32.3236,32.3637,32.2901,32.3236,65700.0
2007-11-30 14:40:00,48.32,48.32,48.21,48.23,61500.0,32.3236,32.3236,32.25,32.2634,61500.0
2007-11-30 14:45:00,48.23,48.29,48.18,48.22,57800.0,32.2634,32.3035,32.2299,32.2567,57800.0
2007-11-30 14:50:00,48.22,48.22,48.09,48.14,57400.0,32.2567,32.2567,32.1697,32.2031,57400.0
2007-11-30 14:55:00,48.15,48.16,48.01,48.11,48400.0,32.2098,32.2165,32.1162,32.1831,48400.0
2007-11-30 15:00:00,48.11,48.12,48.02,48.03,52000.0,32.1831,32.1898,32.1229,32.1296,52000.0
2007-11-30 15:05:00,48.03,48.03,47.87,47.91,105800.0,32.1296,32.1296,32.0225,32.0493,105800.0
2007-11-30 15:10:00,47.91,47.92,47.79,47.87,79100.0,32.0493,32.056,31.969,32.0225,79100.0
2007-11-30 15:15:00,47.87,47.91,47.79,47.89,110300.0,32.0225,32.0493,31.969,32.0359,110300.0
2007-11-30 15:20:00,47.89,48.01,47.89,47.99,82700.0,32.0359,32.1162,32.0359,32.1028,82700.0
2007-11-30 15:25:00,48.0,48.03,47.91,47.95,73900.0,32.1095,32.1296,32.0493,32.076,73900.0
2007-11-30 15:30:00,47.96,48.02,47.78,47.83,72400.0,32.0827,32.1229,31.9623,31.9958,72400.0
2007-11-30 15:35:00,47.83,47.94,47.8,47.81,80400.0,31.9958,32.0694,31.9757,31.9824,80400.0
2007-11-30 15:40:00,47.82,47.99,47.82,47.97,121000.0,31.9891,32.1028,31.9891,32.0894,121000.0
2007-11-30 15:45:00,47.97,47.97,47.64,47.71,236300.0,32.0894,32.0894,31.8687,31.9155,236300.0
2007-11-30 15:50:00,47.71,47.81,47.66,47.81,181500.0,31.9155,31.9824,31.8821,31.9824,181500.0
2007-11-30 15:55:00,47.81,48.06,47.8,48.06,288500.0,31.9824,32.1496,31.9757,32.1496,288500.0
2007-12-03 09:30:00,48.0,48.02,47.69,47.76,170700.0,32.1095,32.1229,31.9021,31.9489,170700.0
2007-12-03 09:35:00,47.76,47.88,47.33,47.4,76700.0,31.9489,32.0292,31.6613,31.7081,76700.0
2007-12-03 09:40:00,47.42,47.56,47.42,47.51,83200.0,31.7215,31.8152,31.7215,31.7817,83200.0
2007-12-03 09:45:00,47.52,47.99,47.51,47.98,100500.0,31.7884,32.1028,31.7817,32.0961,100500.0
2007-12-03 09:50:00,47.98,48.0,47.94,47.98,131800.0,32.0961,32.1095,32.0694,32.0961,131800.0
2007-12-03 09:55:00,47.98,48.16,47.88,47.89,113300.0,32.0961,32.2165,32.0292,32.0359,113300.0
2007-12-03 10:00:00,47.9,48.02,47.79,47.97,97900.0,32.0426,32.1229,31.969,32.0894,97900.0
2007-12-03 10:05:00,47.97,48.22,47.97,48.01,232600.0,32.0894,32.2567,32.0894,32.1162,232600.0
2007-12-03 10:10:00,48.01,48.2,48.0,48.14,69600.0,32.1162,32.2433,32.1095,32.2031,69600.0
2007-12-03 10:15:00,48.13,48.24,48.08,48.14,98700.0,32.1965,32.27,32.163,32.2031,98700.0
2007-12-03 10:20:00,48.13,48.21,48.02,48.1,39700.0,32.1965,32.25,32.1229,32.1764,39700.0
2007-12-03 10:25:00,48.11,48.19,48.06,48.12,56600.0,32.1831,32.2366,32.1496,32.1898,56600.0
2007-12-03 10:30:00,48.12,48.25,48.11,48.25,91900.0,32.1898,32.2767,32.1831,32.2767,91900.0
2007-12-03 10:35:00,48.24,48.25,48.14,48.15,105500.0,32.27,32.2767,32.2031,32.2098,105500.0
2007-12-03 10:40:00,48.14,48.21,48.11,48.15,49500.0,32.2031,32.25,32.1831,32.2098,49500.0
2007-12-03 10:45:00,48.12,48.21,47.99,48.03,66300.0,32.1898,32.25,32.1028,32.1296,66300.0
2007-12-03 10:50:00,48.03,48.17,48.02,48.04,48600.0,32.1296,32.2232,32.1229,32.1363,48600.0
2007-12-03 10:55:00,48.04,48.21,48.04,48.13,96100.0,32.1363,32.25,32.1363,32.1965,96100.0
2007-12-03 11:00:00,48.12,48.2,48.0,48.04,104200.0,32.1898,32.2433,32.1095,32.1363,104200.0
2007-12-03 11:05:00,48.04,48.19,48.02,48.15,115900.0,32.1363,32.2366,32.1229,32.2098,115900.0
2007-12-03 11:10:00,48.15,48.18,48.08,48.1,69000.0,32.2098,32.2299,32.163,32.1764,69000.0
2007-12-03 11:15:00,48.1,48.2,48.08,48.19,75700.0,32.1764,32.2433,32.163,32.2366,75700.0
2007-12-03 11:20:00,48.18,48.26,48.17,48.25,94400.0,32.2299,32.2834,32.2232,32.2767,94400.0
2007-12-03 11:25:00,48.25,48.35,48.22,48.32,104000.0,32.2767,32.3436,32.2567,32.3236,104000.0
2007-12-03 11:30:00,48.34,48.46,48.18,48.19,99200.0,32.3369,32.4172,32.2299,32.2366,99200.0
2007-12-03 11:35:00,48.19,48.29,48.16,48.18,62400.0,32.2366,32.3035,32.2165,32.2299,62400.0
2007-12-03 11:40:00,48.17,48.24,48.11,48.16,49200.0,32.2232,32.27,32.1831,32.2165,49200.0
2007-12-03 11:45:00,48.16,48.3,48.16,48.27,42700.0,32.2165,32.3102,32.2165,32.2901,42700.0
2007-12-03 11:50:00,48.28,48.31,48.2,48.21,109500.0,32.2968,32.3169,32.2433,32.25,109500.0
2007-12-03 11:55:00,48.21,48.21,48.14,48.17,49500.0,32.25,32.25,32.2031,32.2232,49500.0
2007-12-03 12:00:00,48.18,48.25,48.14,48.16,65100.0,32.2299,32.2767,32.2031,32.2165,65100.0
2007-12-03 12:05:00,48.18,48.28,48.15,48.21,42800.0,32.2299,32.2968,32.2098,32.25,42800.0
2007-12-03 12:10:00,48.23,48.31,48.21,48.23,62900.0,32.2634,32.3169,32.25,32.2634,62900.0
2007-12-03 12:15:00,48.24,48.28,48.19,48.23,137800.0,32.27,32.2968,32.2366,32.2634,137800.0
2007-12-03 12:20:00,48.23,48.28,48.21,48.26,50500.0,32.2634,32.2968,32.25,32.2834,50500.0
2007-12-03 12:25:00,48.25,48.31,48.21,48.23,72200.0,32.2767,32.3169,32.25,32.2634,72200.0
2007-12-03 12:30:00,48.23,48.35,48.2,48.35,68800.0,32.2634,32.3436,32.2433,32.3436,68800.0
2007-12-03 12:35:00,48.35,48.45,48.26,48.27,60000.0,32.3436,32.4105,32.2834,32.2901,60000.0
2007-12-03 12:40:00,48.27,48.39,48.26,48.33,44800.0,32.2901,32.3704,32.2834,32.3302,44800.0
2007-12-03 12:45:00,48.31,48.32,48.24,48.29,46500.0,32.3169,32.3236,32.27,32.3035,46500.0
2007-12-03 12:50:00,48.29,48.42,48.24,48.27,68600.0,32.3035,32.3905,32.27,32.2901,68600.0
2007-12-03 12:55:00,48.27,48.27,48.18,48.23,41400.0,32.2901,32.2901,32.2299,32.2634,41400.0
2007-12-03 13:00:00,48.22,48.23,48.06,48.14,43300.0,32.2567,32.2634,32.1496,32.2031,43300.0
2007-12-03 13:05:00,48.14,48.17,48.06,48.17,49000.0,32.2031,32.2232,32.1496,32.2232,49000.0
2007-12-03 13:10:00,48.16,48.22,48.16,48.18,48900.0,32.2165,32.2567,32.2165,32.2299,48900.0
2007-12-03 13:15:00,48.19,48.27,48.18,48.21,43400.0,32.2366,32.2901,32.2299,32.25,43400.0
2007-12-03 13:20:00,48.21,48.23,48.12,48.12,56400.0,32.25,32.2634,32.1898,32.1898,56400.0
2007-12-03 13:25:00,48.12,48.21,48.12,48.18,54300.0,32.1898,32.25,32.1898,32.2299,54300.0
2007-12-03 13:30:00,48.19,48.2,48.11,48.18,73600.0,32.2366,32.2433,32.1831,32.2299,73600.0
2007-12-03 13:35:00,48.17,48.2,48.11,48.18,69800.0,32.2232,32.2433,32.1831,32.2299,69800.0
2007-12-03 13:40:00,48.18,48.21,48.11,48.16,76200.0,32.2299,32.25,32.1831,32.2165,76200.0
2007-12-03 13:45:00,48.15,48.2,48.13,48.19,47300.0,32.2098,32.2433,32.1965,32.2366,47300.0
2007-12-03 13:50:00,48.18,48.21,48.06,48.16,89000.0,32.2299,32.25,32.1496,32.2165,89000.0
2007-12-03 13:55:00,48.15,48.21,48.15,48.2,72900.0,32.2098,32.25,32.2098,32.2433,72900.0
2007-12-03 14:00:00,48.2,48.25,48.18,48.2,148900.0,32.2433,32.2767,32.2299,32.2433,148900.0
2007-12-03 14:05:00,48.2,48.3,48.19,48.25,56600.0,32.2433,32.3102,32.2366,32.2767,56600.0
2007-12-03 14:10:00,48.24,48.26,48.22,48.25,96400.0,32.27,32.2834,32.2567,32.2767,96400.0
2007-12-03 14:15:00,48.25,48.39,48.25,48.37,59400.0,32.2767,32.3704,32.2767,32.357,59400.0
2007-12-03 14:20:00,48.37,48.43,48.37,48.41,90900.0,32.357,32.3971,32.357,32.3838,90900.0
2007-12-03 14:25:00,48.4,48.44,48.32,48.33,67700.0,32.3771,32.4038,32.3236,32.3302,67700.0
2007-12-03 14:30:00,48.32,48.43,48.29,48.39,109600.0,32.3236,32.3971,32.3035,32.3704,109600.0
2007-12-03 14:35:00,48.38,48.44,48.37,48.39,168100.0,32.3637,32.4038,32.357,32.3704,168100.0
2007-12-03 14:40:00,48.4,48.48,48.39,48.46,114300.0,32.3771,32.4306,32.3704,32.4172,114300.0
2007-12-03 14:45:00,48.45,48.48,48.36,48.42,94800.0,32.4105,32.4306,32.3503,32.3905,94800.0
2007-12-03 14:50:00,48.42,48.58,48.41,48.55,129000.0,32.3905,32.4975,32.3838,32.4774,129000.0
2007-12-03 14:55:00,48.55,48.55,48.44,48.54,89600.0,32.4774,32.4774,32.4038,32.4707,89600.0
2007-12-03 15:00:00,48.53,48.54,48.44,48.47,51200.0,32.464,32.4707,32.4038,32.4239,51200.0
2007-12-03 15:05:00,48.46,48.47,48.23,48.23,84900.0,32.4172,32.4239,32.2634,32.2634,84900.0
2007-12-03 15:10:00,48.23,48.32,48.18,48.3,90600.0,32.2634,32.3236,32.2299,32.3102,90600.0
2007-12-03 15:15:00,48.3,48.3,48.1,48.11,132500.0,32.3102,32.3102,32.1764,32.1831,132500.0
2007-12-03 15:20:00,48.12,48.22,48.07,48.19,158000.0,32.1898,32.2567,32.1563,32.2366,158000.0
2007-12-03 15:25:00,48.19,48.19,48.09,48.09,100500.0,32.2366,32.2366,32.1697,32.1697,100500.0
2007-12-03 15:30:00,48.1,48.1,47.96,47.98,149000.0,32.1764,32.1764,32.0827,32.0961,149000.0
2007-12-03 15:35:00,47.98,48.03,47.86,47.87,113700.0,32.0961,32.1296,32.0158,32.0225,113700.0
2007-12-03 15:40:00,47.87,48.01,47.84,47.98,144900.0,32.0225,32.1162,32.0025,32.0961,144900.0
2007-12-03 15:45:00,47.99,47.99,47.82,47.84,179400.0,32.1028,32.1028,31.9891,32.0025,179400.0
2007-12-03 15:50:00,47.84,47.84,47.68,47.81,194600.0,32.0025,32.0025,31.8954,31.9824,194600.0
2007-12-03 15:55:00,47.81,47.92,47.8,47.91,187400.0,31.9824,32.056,31.9757,32.0493,187400.0
2007-12-04 09:30:00,47.7,48.43,47.52,47.84,166600.0,31.9088,32.3971,31.7884,32.0025,166600.0
2007-12-04 09:35:00,47.84,47.85,47.01,47.09,159000.0,32.0025,32.0092,31.4472,31.5008,159000.0
2007-12-04 09:40:00,47.1,47.15,46.79,46.9,131500.0,31.5074,31.5409,31.3001,31.3737,131500.0
2007-12-04 09:45:00,46.9,46.92,46.68,46.87,143100.0,31.3737,31.387,31.2265,31.3536,143100.0
2007-12-04 09:50:00,46.87,47.15,46.81,47.11,123200.0,31.3536,31.5409,31.3134,31.5141,123200.0
2007-12-04 09:55:00,47.12,47.46,47.12,47.46,73100.0,31.5208,31.7483,31.5208,31.7483,73100.0
2007-12-04 10:00:00,47.46,47.65,47.43,47.46,143200.0,31.7483,31.8754,31.7282,31.7483,143200.0
2007-12-04 10:05:00,47.46,47.47,47.31,47.43,144500.0,31.7483,31.755,31.6479,31.7282,144500.0
2007-12-04 10:10:00,47.44,47.52,47.41,47.49,82800.0,31.7349,31.7884,31.7148,31.7683,82800.0
2007-12-04 10:15:00,47.49,47.56,47.4,47.44,77900.0,31.7683,31.8152,31.7081,31.7349,77900.0
2007-12-04 10:20:00,47.44,47.49,47.31,47.37,84300.0,31.7349,31.7683,31.6479,31.6881,84300.0
2007-12-04 10:25:00,47.38,47.64,47.38,47.6,43100.0,31.6947,31.8687,31.6947,31.8419,43100.0
2007-12-04 10:30:00,47.59,47.72,47.59,47.63,51400.0,31.8352,31.9222,31.8352,31.862,51400.0
2007-12-04 10:35:00,47.62,47.7,47.57,47.69,57400.0,31.8553,31.9088,31.8218,31.9021,57400.0
2007-12-04 10:40:00,47.69,47.79,47.59,47.77,49800.0,31.9021,31.969,31.8352,31.9556,49800.0
2007-12-04 10:45:00,47.77,47.77,47.48,47.51,46600.0,31.9556,31.9556,31.7616,31.7817,46600.0
2007-12-04 10:50:00,47.51,47.65,47.48,47.6,46100.0,31.7817,31.8754,31.7616,31.8419,46100.0
2007-12-04 10:55:00,47.59,47.74,47.58,47.69,33900.0,31.8352,31.9356,31.8285,31.9021,33900.0
2007-12-04 11:00:00,47.69,47.74,47.62,47.71,37200.0,31.9021,31.9356,31.8553,31.9155,37200.0
2007-12-04 11:05:00,47.72,47.82,47.67,47.75,36900.0,31.9222,31.9891,31.8887,31.9423,36900.0
2007-12-04 11:10:00,47.75,47.86,47.68,47.86,25300.0,31.9423,32.0158,31.8954,32.0158,25300.0
2007-12-04 11:15:00,47.86,47.96,47.82,47.96,73600.0,32.0158,32.0827,31.9891,32.0827,73600.0
2007-12-04 11:20:00,47.96,48.13,47.92,48.04,76600.0,32.0827,32.1965,32.056,32.1363,76600.0
2007-12-04 11:25:00,48.04,48.04,47.78,47.79,65600.0,32.1363,32.1363,31.9623,31.969,65600.0
2007-12-04 11:30:00,47.77,47.84,47.7,47.77,53400.0,31.9556,32.0025,31.9088,31.9556,53400.0
2007-12-04 11:35:00,47.75,47.88,47.75,47.88,62400.0,31.9423,32.0292,31.9423,32.0292,62400.0
2007-12-04 11:40:00,47.88,48.01,47.87,48.0,44700.0,32.0292,32.1162,32.0225,32.1095,44700.0
2007-12-04 11:45:00,48.01,48.1,47.94,48.05,69200.0,32.1162,32.1764,32.0694,32.1429,69200.0
2007-12-04 11:50:00,48.05,48.1,47.98,48.07,66900.0,32.1429,32.1764,32.0961,32.1563,66900.0
2007-12-04 11:55:00,48.07,48.08,47.96,47.97,57200.0,32.1563,32.163,32.0827,32.0894,57200.0
2007-12-04 12:00:00,47.97,48.1,47.97,48.1,75000.0,32.0894,32.1764,32.0894,32.1764,75000.0
2007-12-04 12:05:00,48.1,48.17,48.05,48.11,57200.0,32.1764,32.2232,32.1429,32.1831,57200.0
2007-12-04 12:10:00,48.11,48.15,48.08,48.09,62300.0,32.1831,32.2098,32.163,32.1697,62300.0
2007-12-04 12:15:00,48.11,48.26,48.1,48.16,118700.0,32.1831,32.2834,32.1764,32.2165,118700.0
2007-12-04 12:20:00,48.16,48.34,48.13,48.32,80800.0,32.2165,32.3369,32.1965,32.3236,80800.0
2007-12-04 12:25:00,48.31,48.37,48.26,48.33,42800.0,32.3169,32.357,32.2834,32.3302,42800.0
2007-12-04 12:30:00,48.34,48.38,48.3,48.35,56700.0,32.3369,32.3637,32.3102,32.3436,56700.0
2007-12-04 12:35:00,48.35,48.35,48.17,48.17,34800.0,32.3436,32.3436,32.2232,32.2232,34800.0
2007-12-04 12:40:00,48.18,48.21,48.16,48.19,17000.0,32.2299,32.25,32.2165,32.2366,17000.0
2007-12-04 12:45:00,48.2,48.32,48.17,48.29,36500.0,32.2433,32.3236,32.2232,32.3035,36500.0
2007-12-04 12:50:00,48.29,48.29,48.16,48.17,16900.0,32.3035,32.3035,32.2165,32.2232,16900.0
2007-12-04 12:55:00,48.18,48.2,48.16,48.2,11300.0,32.2299,32.2433,32.2165,32.2433,11300.0
2007-12-04 13:00:00,48.2,48.31,48.2,48.31,36300.0,32.2433,32.3169,32.2433,32.3169,36300.0
2007-12-04 13:05:00,48.3,48.31,48.03,48.05,61600.0,32.3102,32.3169,32.1296,32.1429,61600.0
2007-12-04 13:10:00,48.05,48.1,47.97,48.0,33400.0,32.1429,32.1764,32.0894,32.1095,33400.0
2007-12-04 13:15:00,48.0,48.04,47.95,47.95,32400.0,32.1095,32.1363,32.076,32.076,32400.0
2007-12-04 13:20:00,47.96,47.96,47.85,47.92,52100.0,32.0827,32.0827,32.0092,32.056,52100.0
2007-12-04 13:25:00,47.91,47.97,47.87,47.96,89100.0,32.0493,32.0894,32.0225,32.0827,89100.0
2007-12-04 13:30:00,47.97,47.99,47.93,47.97,102900.0,32.0894,32.1028,32.0627,32.0894,102900.0
2007-12-04 13:35:00,47.97,48.01,47.95,48.0,20200.0,32.0894,32.1162,32.076,32.1095,20200.0
2007-12-04 13:40:00,48.01,48.08,47.98,48.08,36800.0,32.1162,32.163,32.0961,32.163,36800.0
2007-12-04 13:45:00,48.07,48.08,48.01,48.08,16800.0,32.1563,32.163,32.1162,32.163,16800.0
2007-12-04 13:50:00,48.07,48.08,47.98,48.01,23700.0,32.1563,32.163,32.0961,32.1162,23700.0
2007-12-04 13:55:00,48.0,48.07,47.99,48.06,24000.0,32.1095,32.1563,32.1028,32.1496,24000.0
2007-12-04 14:00:00,48.06,48.06,47.95,48.05,61400.0,32.1496,32.1496,32.076,32.1429,61400.0
2007-12-04 14:05:00,48.04,48.07,48.0,48.04,64300.0,32.1363,32.1563,32.1095,32.1363,64300.0
2007-12-04 14:10:00,48.04,48.1,48.03,48.08,54900.0,32.1363,32.1764,32.1296,32.163,54900.0
2007-12-04 14:15:00,48.08,48.1,48.04,48.05,31700.0,32.163,32.1764,32.1363,32.1429,31700.0
2007-12-04 14:20:00,48.05,48.09,48.0,48.05,46400.0,32.1429,32.1697,32.1095,32.1429,46400.0
2007-12-04 14:25:00,48.04,48.1,47.99,48.08,46500.0,32.1363,32.1764,32.1028,32.163,46500.0
2007-12-04 14:30:00,48.07,48.11,48.07,48.11,46600.0,32.1563,32.1831,32.1563,32.1831,46600.0
2007-12-04 14:35:00,48.11,48.19,48.09,48.09,26100.0,32.1831,32.2366,32.1697,32.1697,26100.0
2007-12-04 14:40:00,48.1,48.14,48.04,48.1,52700.0,32.1764,32.2031,32.1363,32.1764,52700.0
2007-12-04 14:45:00,48.1,48.17,48.08,48.12,52500.0,32.1764,32.2232,32.163,32.1898,52500.0
2007-12-04 14:50:00,48.11,48.2,48.09,48.11,101600.0,32.1831,32.2433,32.1697,32.1831,101600.0
2007-12-04 14:55:00,48.11,48.17,48.09,48.12,165900.0,32.1831,32.2232,32.1697,32.1898,165900.0
2007-12-04 15:00:00,48.12,48.14,48.07,48.1,53100.0,32.1898,32.2031,32.1563,32.1764,53100.0
2007-12-04 15:05:00,48.1,48.14,48.02,48.14,69200.0,32.1764,32.2031,32.1229,32.2031,69200.0
2007-12-04 15:10:00,48.14,48.18,48.08,48.1,59300.0,32.2031,32.2299,32.163,32.1764,59300.0
2007-12-04 15:15:00,48.1,48.13,48.07,48.11,80500.0,32.1764,32.1965,32.1563,32.1831,80500.0
2007-12-04 15:20:00,48.11,48.15,48.08,48.14,101400.0,32.1831,32.2098,32.163,32.2031,101400.0
2007-12-04 15:25:00,48.15,48.15,48.0,48.02,92100.0,32.2098,32.2098,32.1095,32.1229,92100.0
2007-12-04 15:30:00,48.01,48.04,47.99,48.04,116400.0,32.1162,32.1363,32.1028,32.1363,116400.0
2007-12-04 15:35:00,48.04,48.1,47.95,47.96,71000.0,32.1363,32.1764,32.076,32.0827,71000.0
2007-12-04 15:40:00,47.96,47.98,47.84,47.97,127800.0,32.0827,32.0961,32.0025,32.0894,127800.0
2007-12-04 15:45:00,47.96,47.97,47.88,47.93,93800.0,32.0827,32.0894,32.0292,32.0627,93800.0
2007-12-04 15:50:00,47.93,47.98,47.89,47.96,140200.0,32.0627,32.0961,32.0359,32.0827,140200.0
2007-12-04 15:55:00,47.96,47.96,47.88,47.88,234300.0,32.0827,32.0827,32.0292,32.0292,234300.0
2007-12-05 09:30:00,48.21,48.21,47.39,47.78,434100.0,32.25,32.25,31.7014,31.9623,434100.0
2007-12-05 09:35:00,47.78,47.78,47.22,47.43,98500.0,31.9623,31.9623,31.5877,31.7282,98500.0
2007-12-05 09:40:00,47.42,47.6,47.26,47.35,133700.0,31.7215,31.8419,31.6145,31.6747,133700.0
2007-12-05 09:45:00,47.38,47.62,47.36,47.54,97100.0,31.6947,31.8553,31.6814,31.8018,97100.0
2007-12-05 09:50:00,47.54,47.62,47.17,47.17,78300.0,31.8018,31.8553,31.5543,31.5543,78300.0
2007-12-05 09:55:00,47.17,47.31,47.05,47.07,104300.0,31.5543,31.6479,31.474,31.4874,104300.0
2007-12-05 10:00:00,47.07,47.24,46.91,47.24,112200.0,31.4874,31.6011,31.3803,31.6011,112200.0
2007-12-05 10:05:00,47.23,47.38,47.2,47.33,109900.0,31.5944,31.6947,31.5743,31.6613,109900.0
2007-12-05 10:10:00,47.34,47.36,47.25,47.28,61200.0,31.668,31.6814,31.6078,31.6279,61200.0
2007-12-05 10:15:00,47.27,47.33,47.2,47.33,64800.0,31.6212,31.6613,31.5743,31.6613,64800.0
2007-12-05 10:20:00,47.31,47.33,47.21,47.21,55300.0,31.6479,31.6613,31.581,31.581,55300.0
2007-12-05 10:25:00,47.22,47.34,47.21,47.24,71000.0,31.5877,31.668,31.581,31.6011,71000.0
2007-12-05 10:30:00,47.24,47.25,47.2,47.21,66700.0,31.6011,31.6078,31.5743,31.581,66700.0
2007-12-05 10:35:00,47.22,47.31,47.21,47.21,45000.0,31.5877,31.6479,31.581,31.581,45000.0
2007-12-05 10:40:00,47.21,47.29,47.21,47.23,116000.0,31.581,31.6345,31.581,31.5944,116000.0
2007-12-05 10:45:00,47.24,47.3,47.2,47.21,48800.0,31.6011,31.6412,31.5743,31.581,48800.0
2007-12-05 10:50:00,47.21,47.21,47.07,47.1,83300.0,31.581,31.581,31.4874,31.5074,83300.0
2007-12-05 10:55:00,47.1,47.19,47.08,47.19,82400.0,31.5074,31.5676,31.4941,31.5676,82400.0
2007-12-05 11:00:00,47.19,47.19,47.1,47.12,54600.0,31.5676,31.5676,31.5074,31.5208,54600.0
2007-12-05 11:05:00,47.13,47.13,47.03,47.03,108200.0,31.5275,31.5275,31.4606,31.4606,108200.0
2007-12-05 11:10:00,47.03,47.14,47.02,47.12,255000.0,31.4606,31.5342,31.4539,31.5208,255000.0
2007-12-05 11:15:00,47.12,47.3,47.1,47.28,63700.0,31.5208,31.6412,31.5074,31.6279,63700.0
2007-12-05 11:20:00,47.28,47.41,47.27,47.38,85600.0,31.6279,31.7148,31.6212,31.6947,85600.0
2007-12-05 11:25:00,47.39,47.4,47.33,47.35,35500.0,31.7014,31.7081,31.6613,31.6747,35500.0
2007-12-05 11:30:00,47.35,47.36,47.31,47.31,99500.0,31.6747,31.6814,31.6479,31.6479,99500.0
2007-12-05 11:35:00,47.3,47.43,47.29,47.41,38900.0,31.6412,31.7282,31.6345,31.7148,38900.0
2007-12-05 11:40:00,47.41,47.56,47.34,47.55,82000.0,31.7148,31.8152,31.668,31.8085,82000.0
2007-12-05 11:45:00,47.55,47.6,47.48,47.52,44000.0,31.8085,31.8419,31.7616,31.7884,44000.0
2007-12-05 11:50:00,47.52,47.52,47.46,47.48,34100.0,31.7884,31.7884,31.7483,31.7616,34100.0
2007-12-05 11:55:00,47.48,47.51,47.45,47.45,39500.0,31.7616,31.7817,31.7416,31.7416,39500.0
2007-12-05 12:00:00,47.45,47.57,47.45,47.55,66900.0,31.7416,31.8218,31.7416,31.8085,66900.0
2007-12-05 12:05:00,47.55,47.56,47.48,47.48,12100.0,31.8085,31.8152,31.7616,31.7616,12100.0
2007-12-05 12:10:00,47.48,47.49,47.38,47.41,30600.0,31.7616,31.7683,31.6947,31.7148,30600.0
2007-12-05 12:15:00,47.41,47.42,47.35,47.41,18000.0,31.7148,31.7215,31.6747,31.7148,18000.0
2007-12-05 12:20:00,47.42,47.44,47.31,47.43,38400.0,31.7215,31.7349,31.6479,31.7282,38400.0
2007-12-05 12:25:00,47.45,47.54,47.44,47.48,25800.0,31.7416,31.8018,31.7349,31.7616,25800.0
2007-12-05 12:30:00,47.49,47.52,47.49,47.51,113600.0,31.7683,31.7884,31.7683,31.7817,113600.0
2007-12-05 12:35:00,47.51,47.51,47.45,47.47,11100.0,31.7817,31.7817,31.7416,31.755,11100.0
2007-12-05 12:40:00,47.47,47.53,47.47,47.51,12500.0,31.755,31.7951,31.755,31.7817,12500.0
2007-12-05 12:45:00,47.53,47.61,47.52,47.58,20700.0,31.7951,31.8486,31.7884,31.8285,20700.0
2007-12-05 12:50:00,47.58,47.58,47.34,47.36,58700.0,31.8285,31.8285,31.668,31.6814,58700.0
2007-12-05 12:55:00,47.34,47.55,47.25,47.51,193400.0,31.668,31.8085,31.6078,31.7817,193400.0
2007-12-05 13:00:00,47.5,47.59,47.41,47.51,66800.0,31.775,31.8352,31.7148,31.7817,66800.0
2007-12-05 13:05:00,47.5,47.54,47.42,47.44,75400.0,31.775,31.8018,31.7215,31.7349,75400.0
2007-12-05 13:10:00,47.43,47.43,47.28,47.4,86800.0,31.7282,31.7282,31.6279,31.7081,86800.0
2007-12-05 13:15:00,47.39,47.43,47.3,47.3,96200.0,31.7014,31.7282,31.6412,31.6412,96200.0
2007-12-05 13:20:00,47.3,47.47,47.26,47.43,51100.0,31.6412,31.755,31.6145,31.7282,51100.0
2007-12-05 13:25:00,47.43,47.49,47.4,47.45,24000.0,31.7282,31.7683,31.7081,31.7416,24000.0
2007-12-05 13:30:00,47.44,47.63,47.43,47.63,33600.0,31.7349,31.862,31.7282,31.862,33600.0
2007-12-05 13:35:00,47.62,47.68,47.6,47.61,33100.0,31.8553,31.8954,31.8419,31.8486,33100.0
2007-12-05 13:40:00,47.62,47.63,47.54,47.57,31900.0,31.8553,31.862,31.8018,31.8218,31900.0
2007-12-05 13:45:00,47.56,47.59,47.52,47.56,40400.0,31.8152,31.8352,31.7884,31.8152,40400.0
2007-12-05 13:50:00,47.56,47.67,47.55,47.66,29300.0,31.8152,31.8887,31.8085,31.8821,29300.0
2007-12-05 13:55:00,47.65,47.74,47.57,47.57,29200.0,31.8754,31.9356,31.8218,31.8218,29200.0
2007-12-05 14:00:00,47.58,47.76,47.58,47.76,48900.0,31.8285,31.9489,31.8285,31.9489,48900.0
2007-12-05 14:05:00,47.77,47.89,47.73,47.82,72700.0,31.9556,32.0359,31.9289,31.9891,72700.0
2007-12-05 14:10:00,47.82,47.92,47.82,47.9,80900.0,31.9891,32.056,31.9891,32.0426,80900.0
2007-12-05 14:15:00,47.91,47.92,47.85,47.91,95500.0,32.0493,32.056,32.0092,32.0493,95500.0
2007-12-05 14:20:00,47.9,47.92,47.62,47.62,123800.0,32.0426,32.056,31.8553,31.8553,123800.0
2007-12-05 14:25:00,47.61,47.73,47.54,47.68,203500.0,31.8486,31.9289,31.8018,31.8954,203500.0
2007-12-05 14:30:00,47.67,47.85,47.64,47.85,47800.0,31.8887,32.0092,31.8687,32.0092,47800.0
2007-12-05 14:35:00,47.85,47.85,47.73,47.79,36700.0,32.0092,32.0092,31.9289,31.969,36700.0
2007-12-05 14:40:00,47.79,47.85,47.77,47.8,36900.0,31.969,32.0092,31.9556,31.9757,36900.0
2007-12-05 14:45:00,47.8,47.86,47.8,47.85,33900.0,31.9757,32.0158,31.9757,32.0092,33900.0
2007-12-05 14:50:00,47.84,47.85,47.61,47.67,36600.0,32.0025,32.0092,31.8486,31.8887,36600.0
2007-12-05 14:55:00,47.68,47.84,47.64,47.8,54800.0,31.8954,32.0025,31.8687,31.9757,54800.0
2007-12-05 15:00:00,47.8,47.81,47.72,47.8,71100.0,31.9757,31.9824,31.9222,31.9757,71100.0
2007-12-05 15:05:00,47.79,47.8,47.74,47.8,44000.0,31.969,31.9757,31.9356,31.9757,44000.0
2007-12-05 15:10:00,47.8,48.0,47.8,47.96,73500.0,31.9757,32.1095,31.9757,32.0827,73500.0
2007-12-05 15:15:00,47.97,48.05,47.91,48.05,65700.0,32.0894,32.1429,32.0493,32.1429,65700.0
2007-12-05 15:20:00,48.05,48.07,47.94,47.99,73600.0,32.1429,32.1563,32.0694,32.1028,73600.0
2007-12-05 15:25:00,47.99,48.03,47.97,47.98,76600.0,32.1028,32.1296,32.0894,32.0961,76600.0
2007-12-05 15:30:00,47.98,48.05,47.97,47.99,65700.0,32.0961,32.1429,32.0894,32.1028,65700.0
2007-12-05 15:35:00,47.98,48.15,47.97,48.13,157700.0,32.0961,32.2098,32.0894,32.1965,157700.0
2007-12-05 15:40:00,48.14,48.37,48.1,48.27,233500.0,32.2031,32.357,32.1764,32.2901,233500.0
2007-12-05 15:45:00,48.26,48.26,48.12,48.21,123400.0,32.2834,32.2834,32.1898,32.25,123400.0
2007-12-05 15:50:00,48.21,48.23,48.13,48.19,135700.0,32.25,32.2634,32.1965,32.2366,135700.0
2007-12-05 15:55:00,48.19,48.27,48.16,48.25,339600.0,32.2366,32.2901,32.2165,32.2767,339600.0
2007-12-06 09:30:00,48.23,48.32,47.51,48.32,93500.0,32.2634,32.3236,31.7817,32.3236,93500.0
2007-12-06 09:35:00,48.3,48.4,48.27,48.35,44200.0,32.3102,32.3771,32.2901,32.3436,44200.0
2007-12-06 09:40:00,48.36,48.39,48.3,48.32,28800.0,32.3503,32.3704,32.3102,32.3236,28800.0
2007-12-06 09:45:00,48.3,48.66,48.28,48.6,98400.0,32.3102,32.551,32.2968,32.5109,98400.0
2007-12-06 09:50:00,48.6,48.64,48.51,48.62,94000.0,32.5109,32.5376,32.4507,32.5242,94000.0
2007-12-06 09:55:00,48.62,48.84,48.62,48.76,80100.0,32.5242,32.6714,32.5242,32.6179,80100.0
2007-12-06 10:00:00,48.76,48.79,48.59,48.7,52900.0,32.6179,32.638,32.5042,32.5778,52900.0
2007-12-06 10:05:00,48.69,48.71,48.61,48.69,24900.0,32.5711,32.5844,32.5176,32.5711,24900.0
2007-12-06 10:10:00,48.71,48.92,48.7,48.8,65200.0,32.5844,32.7249,32.5778,32.6447,65200.0
2007-12-06 10:15:00,48.79,48.85,48.68,48.73,58400.0,32.638,32.6781,32.5644,32.5978,58400.0
2007-12-06 10:20:00,48.72,48.9,48.67,48.67,123200.0,32.5911,32.7115,32.5577,32.5577,123200.0
2007-12-06 10:25:00,48.65,48.75,48.63,48.69,61600.0,32.5443,32.6112,32.5309,32.5711,61600.0
2007-12-06 10:30:00,48.69,48.71,48.51,48.61,51900.0,32.5711,32.5844,32.4507,32.5176,51900.0
2007-12-06 10:35:00,48.61,48.65,48.58,48.64,21800.0,32.5176,32.5443,32.4975,32.5376,21800.0
2007-12-06 10:40:00,48.65,48.75,48.65,48.73,19000.0,32.5443,32.6112,32.5443,32.5978,19000.0
2007-12-06 10:45:00,48.73,48.85,48.73,48.81,29800.0,32.5978,32.6781,32.5978,32.6513,29800.0
2007-12-06 10:50:00,48.8,48.9,48.79,48.89,25000.0,32.6447,32.7115,32.638,32.7049,25000.0
2007-12-06 10:55:00,48.89,48.9,48.73,48.8,35800.0,32.7049,32.7115,32.5978,32.6447,35800.0
2007-12-06 11:00:00,48.8,48.81,48.61,48.61,70900.0,32.6447,32.6513,32.5176,32.5176,70900.0
2007-12-06 11:05:00,48.59,48.71,48.53,48.7,26600.0,32.5042,32.5844,32.464,32.5778,26600.0
2007-12-06 11:10:00,48.7,48.76,48.63,48.76,36700.0,32.5778,32.6179,32.5309,32.6179,36700.0
2007-12-06 11:15:00,48.77,48.9,48.77,48.9,45400.0,32.6246,32.7115,32.6246,32.7115,45400.0
2007-12-06 11:20:00,48.89,48.9,48.76,48.85,60400.0,32.7049,32.7115,32.6179,32.6781,60400.0
2007-12-06 11:25:00,48.85,48.85,48.74,48.82,53400.0,32.6781,32.6781,32.6045,32.658,53400.0
2007-12-06 11:30:00,48.82,48.9,48.81,48.84,47600.0,32.658,32.7115,32.6513,32.6714,47600.0
2007-12-06 11:35:00,48.85,48.9,48.8,48.81,45400.0,32.6781,32.7115,32.6447,32.6513,45400.0
2007-12-06 11:40:00,48.81,48.89,48.8,48.81,45200.0,32.6513,32.7049,32.6447,32.6513,45200.0
2007-12-06 11:45:00,48.83,48.85,48.76,48.77,47100.0,32.6647,32.6781,32.6179,32.6246,47100.0
2007-12-06 11:50:00,48.77,48.82,48.72,48.73,38000.0,32.6246,32.658,32.5911,32.5978,38000.0
2007-12-06 11:55:00,48.74,48.84,48.73,48.83,40700.0,32.6045,32.6714,32.5978,32.6647,40700.0
2007-12-06 12:00:00,48.83,48.9,48.77,48.77,157300.0,32.6647,32.7115,32.6246,32.6246,157300.0
2007-12-06 12:05:00,48.77,48.84,48.77,48.8,60000.0,32.6246,32.6714,32.6246,32.6447,60000.0
2007-12-06 12:10:00,48.81,48.81,48.7,48.75,122900.0,32.6513,32.6513,32.5778,32.6112,122900.0
2007-12-06 12:15:00,48.75,48.79,48.74,48.79,45500.0,32.6112,32.638,32.6045,32.638,45500.0
2007-12-06 12:20:00,48.79,48.87,48.78,48.79,56200.0,32.638,32.6915,32.6313,32.638,56200.0
2007-12-06 12:25:00,48.79,48.85,48.75,48.84,44100.0,32.638,32.6781,32.6112,32.6714,44100.0
2007-12-06 12:30:00,48.85,48.89,48.82,48.87,56500.0,32.6781,32.7049,32.658,32.6915,56500.0
2007-12-06 12:35:00,48.89,48.9,48.86,48.89,45500.0,32.7049,32.7115,32.6848,32.7049,45500.0
2007-12-06 12:40:00,48.9,48.96,48.88,48.94,119800.0,32.7115,32.7517,32.6982,32.7383,119800.0
2007-12-06 12:45:00,48.94,49.0,48.94,48.98,42100.0,32.7383,32.7784,32.7383,32.7651,42100.0
2007-12-06 12:50:00,48.97,49.03,48.97,49.03,83200.0,32.7584,32.7985,32.7584,32.7985,83200.0
2007-12-06 12:55:00,49.04,49.1,49.02,49.08,44600.0,32.8052,32.8453,32.7918,32.832,44600.0
2007-12-06 13:00:00,49.09,49.11,49.08,49.1,39600.0,32.8386,32.852,32.832,32.8453,39600.0
2007-12-06 13:05:00,49.09,49.1,49.02,49.03,36700.0,32.8386,32.8453,32.7918,32.7985,36700.0
2007-12-06 13:10:00,49.03,49.03,48.89,48.94,50100.0,32.7985,32.7985,32.7049,32.7383,50100.0
2007-12-06 13:15:00,48.94,48.94,48.82,48.84,31000.0,32.7383,32.7383,32.658,32.6714,31000.0
2007-12-06 13:20:00,48.84,48.95,48.84,48.87,25200.0,32.6714,32.745,32.6714,32.6915,25200.0
2007-12-06 13:25:00,48.88,48.9,48.81,48.82,20500.0,32.6982,32.7115,32.6513,32.658,20500.0
2007-12-06 13:30:00,48.82,48.82,48.72,48.76,74300.0,32.658,32.658,32.5911,32.6179,74300.0
2007-12-06 13:35:00,48.75,48.86,48.73,48.82,68700.0,32.6112,32.6848,32.5978,32.658,68700.0
2007-12-06 13:40:00,48.81,48.88,48.8,48.82,77500.0,32.6513,32.6982,32.6447,32.658,77500.0
2007-12-06 13:45:00,48.82,48.83,48.73,48.8,58200.0,32.658,32.6647,32.5978,32.6447,58200.0
2007-12-06 13:50:00,48.81,48.81,48.75,48.78,18400.0,32.6513,32.6513,32.6112,32.6313,18400.0
2007-12-06 13:55:00,48.78,48.78,48.73,48.75,75600.0,32.6313,32.6313,32.5978,32.6112,75600.0
2007-12-06 14:00:00,48.75,48.77,48.67,48.67,39400.0,32.6112,32.6246,32.5577,32.5577,39400.0
2007-12-06 14:05:00,48.68,48.93,48.66,48.91,84200.0,32.5644,32.7316,32.551,32.7182,84200.0
2007-12-06 14:10:00,48.91,48.97,48.88,48.92,69900.0,32.7182,32.7584,32.6982,32.7249,69900.0
2007-12-06 14:15:00,48.93,49.02,48.89,49.0,72200.0,32.7316,32.7918,32.7049,32.7784,72200.0
2007-12-06 14:20:00,49.0,49.0,48.89,48.9,71800.0,32.7784,32.7784,32.7049,32.7115,71800.0
2007-12-06 14:25:00,48.9,48.97,48.84,48.95,83700.0,32.7115,32.7584,32.6714,32.745,83700.0
2007-12-06 14:30:00,48.96,49.07,48.95,49.07,74300.0,32.7517,32.8253,32.745,32.8253,74300.0
2007-12-06 14:35:00,49.06,49.1,48.95,48.99,113800.0,32.8186,32.8453,32.745,32.7718,113800.0
2007-12-06 14:40:00,48.99,49.16,48.99,49.16,61000.0,32.7718,32.8855,32.7718,32.8855,61000.0
2007-12-06 14:45:00,49.16,49.17,49.02,49.06,83000.0,32.8855,32.8922,32.7918,32.8186,83000.0
2007-12-06 14:50:00,49.07,49.11,49.03,49.09,122400.0,32.8253,32.852,32.7985,32.8386,122400.0
2007-12-06 14:55:00,49.08,49.09,49.0,49.06,87500.0,32.832,32.8386,32.7784,32.8186,87500.0
2007-12-06 15:00:00,49.05,49.29,49.04,49.27,162200.0,32.8119,32.9724,32.8052,32.9591,162200.0
2007-12-06 15:05:00,49.26,49.31,49.18,49.21,145500.0,32.9524,32.9858,32.8989,32.9189,145500.0
2007-12-06 15:10:00,49.21,49.25,49.1,49.11,82400.0,32.9189,32.9457,32.8453,32.852,82400.0
2007-12-06 15:15:00,49.11,49.21,49.07,49.12,162200.0,32.852,32.9189,32.8253,32.8587,162200.0
2007-12-06 15:20:00,49.13,49.23,49.11,49.17,176000.0,32.8654,32.9323,32.852,32.8922,176000.0
2007-12-06 15:25:00,49.17,49.25,49.14,49.14,100200.0,32.8922,32.9457,32.8721,32.8721,100200.0
2007-12-06 15:30:00,49.14,49.16,49.05,49.13,133300.0,32.8721,32.8855,32.8119,32.8654,133300.0
2007-12-06 15:35:00,49.13,49.31,49.13,49.21,118500.0,32.8654,32.9858,32.8654,32.9189,118500.0
2007-12-06 15:40:00,49.21,49.29,49.16,49.21,114000.0,32.9189,32.9724,32.8855,32.9189,114000.0
2007-12-06 15:45:00,49.22,49.35,49.18,49.34,207400.0,32.9256,33.0126,32.8989,33.0059,207400.0
2007-12-06 15:50:00,49.34,49.45,49.34,49.38,294300.0,33.0059,33.0795,33.0059,33.0326,294300.0
2007-12-06 15:55:00,49.37,49.5,49.32,49.47,288800.0,33.026,33.1129,32.9925,33.0928,288800.0
2007-12-07 09:30:00,49.7,49.8,49.11,49.41,164200.0,33.2467,33.3136,32.852,33.0527,164200.0
2007-12-07 09:35:00,49.42,49.5,49.04,49.34,53000.0,33.0594,33.1129,32.8052,33.0059,53000.0
2007-12-07 09:40:00,49.33,49.54,49.22,49.51,46100.0,32.9992,33.1397,32.9256,33.1196,46100.0
2007-12-07 09:45:00,49.51,49.67,49.45,49.53,66800.0,33.1196,33.2266,33.0795,33.133,66800.0
2007-12-07 09:50:00,49.53,49.53,49.29,49.44,64300.0,33.133,33.133,32.9724,33.0728,64300.0
2007-12-07 09:55:00,49.44,49.75,49.4,49.75,102100.0,33.0728,33.2802,33.046,33.2802,102100.0
2007-12-07 10:00:00,49.74,49.8,49.64,49.68,82700.0,33.2735,33.3136,33.2066,33.2333,82700.0
2007-12-07 10:05:00,49.66,49.9,49.65,49.86,90100.0,33.2199,33.3805,33.2133,33.3537,90100.0
2007-12-07 10:10:00,49.86,49.95,49.65,49.83,94900.0,33.3537,33.4139,33.2133,33.3337,94900.0
2007-12-07 10:15:00,49.83,49.88,49.75,49.87,53800.0,33.3337,33.3671,33.2802,33.3604,53800.0
2007-12-07 10:20:00,49.87,49.88,49.66,49.69,68400.0,33.3604,33.3671,33.2199,33.24,68400.0
2007-12-07 10:25:00,49.69,49.82,49.58,49.6,52800.0,33.24,33.327,33.1664,33.1798,52800.0
2007-12-07 10:30:00,49.6,49.63,49.53,49.54,51700.0,33.1798,33.1999,33.133,33.1397,51700.0
2007-12-07 10:35:00,49.54,49.6,49.49,49.55,56600.0,33.1397,33.1798,33.1062,33.1464,56600.0
2007-12-07 10:40:00,49.56,49.59,49.49,49.5,58500.0,33.1531,33.1731,33.1062,33.1129,58500.0
2007-12-07 10:45:00,49.49,49.51,49.43,49.44,30900.0,33.1062,33.1196,33.0661,33.0728,30900.0
2007-12-07 10:50:00,49.45,49.51,49.44,49.48,47200.0,33.0795,33.1196,33.0728,33.0995,47200.0
2007-12-07 10:55:00,49.47,49.5,49.39,49.43,72000.0,33.0928,33.1129,33.0393,33.0661,72000.0
2007-12-07 11:00:00,49.43,49.62,49.41,49.55,64800.0,33.0661,33.1932,33.0527,33.1464,64800.0
2007-12-07 11:05:00,49.54,49.73,49.54,49.72,37600.0,33.1397,33.2668,33.1397,33.2601,37600.0
2007-12-07 11:10:00,49.72,49.72,49.58,49.66,87100.0,33.2601,33.2601,33.1664,33.2199,87100.0
2007-12-07 11:15:00,49.66,49.71,49.61,49.61,71200.0,33.2199,33.2534,33.1865,33.1865,71200.0
2007-12-07 11:20:00,49.61,49.61,49.54,49.58,62200.0,33.1865,33.1865,33.1397,33.1664,62200.0
2007-12-07 11:25:00,49.59,49.7,49.57,49.59,42000.0,33.1731,33.2467,33.1597,33.1731,42000.0
2007-12-07 11:30:00,49.6,49.62,49.59,49.6,42700.0,33.1798,33.1932,33.1731,33.1798,42700.0
2007-12-07 11:35:00,49.6,49.62,49.55,49.6,60000.0,33.1798,33.1932,33.1464,33.1798,60000.0
2007-12-07 11:40:00,49.6,49.73,49.6,49.73,34600.0,33.1798,33.2668,33.1798,33.2668,34600.0
2007-12-07 11:45:00,49.72,49.77,49.64,49.77,46300.0,33.2601,33.2935,33.2066,33.2935,46300.0
2007-12-07 11:50:00,49.78,49.78,49.67,49.7,67300.0,33.3002,33.3002,33.2266,33.2467,67300.0
2007-12-07 11:55:00,49.7,49.75,49.68,49.74,36800.0,33.2467,33.2802,33.2333,33.2735,36800.0
2007-12-07 12:00:00,49.75,49.8,49.74,49.78,44600.0,33.2802,33.3136,33.2735,33.3002,44600.0
2007-12-07 12:05:00,49.78,49.78,49.69,49.71,69600.0,33.3002,33.3002,33.24,33.2534,69600.0
2007-12-07 12:10:00,49.7,49.72,49.69,49.7,66100.0,33.2467,33.2601,33.24,33.2467,66100.0
2007-12-07 12:15:00,49.71,49.74,49.69,49.71,40200.0,33.2534,33.2735,33.24,33.2534,40200.0
2007-12-07 12:20:00,49.72,49.77,49.71,49.74,56100.0,33.2601,33.2935,33.2534,33.2735,56100.0
2007-12-07 12:25:00,49.75,49.76,49.71,49.71,48700.0,33.2802,33.2868,33.2534,33.2534,48700.0
2007-12-07 12:30:00,49.72,49.72,49.62,49.62,26700.0,33.2601,33.2601,33.1932,33.1932,26700.0
2007-12-07 12:35:00,49.62,49.62,49.57,49.58,42800.0,33.1932,33.1932,33.1597,33.1664,42800.0
2007-12-07 12:40:00,49.57,49.65,49.57,49.65,15400.0,33.1597,33.2133,33.1597,33.2133,15400.0
2007-12-07 12:45:00,49.66,49.72,49.66,49.72,15300.0,33.2199,33.2601,33.2199,33.2601,15300.0
2007-12-07 12:50:00,49.72,49.72,49.7,49.7,19300.0,33.2601,33.2601,33.2467,33.2467,19300.0
2007-12-07 12:55:00,49.71,49.71,49.68,49.69,22900.0,33.2534,33.2534,33.2333,33.24,22900.0
2007-12-07 13:00:00,49.69,49.7,49.6,49.6,43400.0,33.24,33.2467,33.1798,33.1798,43400.0
2007-12-07 13:05:00,49.6,49.61,49.43,49.44,80100.0,33.1798,33.1865,33.0661,33.0728,80100.0
2007-12-07 13:10:00,49.44,49.49,49.41,49.47,33000.0,33.0728,33.1062,33.0527,33.0928,33000.0
2007-12-07 13:15:00,49.47,49.47,49.23,49.25,81200.0,33.0928,33.0928,32.9323,32.9457,81200.0
2007-12-07 13:20:00,49.25,49.31,49.16,49.17,62200.0,32.9457,32.9858,32.8855,32.8922,62200.0
2007-12-07 13:25:00,49.16,49.18,49.03,49.08,78600.0,32.8855,32.8989,32.7985,32.832,78600.0
2007-12-07 13:30:00,49.08,49.23,49.08,49.21,52400.0,32.832,32.9323,32.832,32.9189,52400.0
2007-12-07 13:35:00,49.21,49.22,49.09,49.11,45500.0,32.9189,32.9256,32.8386,32.852,45500.0
2007-12-07 13:40:00,49.11,49.34,49.03,49.34,82600.0,32.852,33.0059,32.7985,33.0059,82600.0
2007-12-07 13:45:00,49.33,49.42,49.32,49.4,51800.0,32.9992,33.0594,32.9925,33.046,51800.0
2007-12-07 13:50:00,49.4,49.41,49.36,49.41,44800.0,33.046,33.0527,33.0193,33.0527,44800.0
2007-12-07 13:55:00,49.42,49.45,49.41,49.43,27400.0,33.0594,33.0795,33.0527,33.0661,27400.0
2007-12-07 14:00:00,49.44,49.5,49.43,49.49,41100.0,33.0728,33.1129,33.0661,33.1062,41100.0
2007-12-07 14:05:00,49.5,49.5,49.29,49.31,84700.0,33.1129,33.1129,32.9724,32.9858,84700.0
2007-12-07 14:10:00,49.32,49.41,49.18,49.19,43000.0,32.9925,33.0527,32.8989,32.9055,43000.0
2007-12-07 14:15:00,49.19,49.2,49.08,49.13,51700.0,32.9055,32.9122,32.832,32.8654,51700.0
2007-12-07 14:20:00,49.12,49.15,49.1,49.15,28200.0,32.8587,32.8788,32.8453,32.8788,28200.0
2007-12-07 14:25:00,49.16,49.23,49.15,49.21,36000.0,32.8855,32.9323,32.8788,32.9189,36000.0
2007-12-07 14:30:00,49.21,49.42,49.2,49.38,58000.0,32.9189,33.0594,32.9122,33.0326,58000.0
2007-12-07 14:35:00,49.38,49.49,49.37,49.43,57300.0,33.0326,33.1062,33.026,33.0661,57300.0
2007-12-07 14:40:00,49.44,49.46,49.32,49.32,44400.0,33.0728,33.0862,32.9925,32.9925,44400.0
2007-12-07 14:45:00,49.33,49.34,49.22,49.28,48000.0,32.9992,33.0059,32.9256,32.9657,48000.0
2007-12-07 14:50:00,49.28,49.29,49.2,49.21,48200.0,32.9657,32.9724,32.9122,32.9189,48200.0
2007-12-07 14:55:00,49.21,49.23,49.2,49.21,34400.0,32.9189,32.9323,32.9122,32.9189,34400.0
2007-12-07 15:00:00,49.21,49.32,49.21,49.32,49900.0,32.9189,32.9925,32.9189,32.9925,49900.0
2007-12-07 15:05:00,49.32,49.48,49.31,49.33,78500.0,32.9925,33.0995,32.9858,32.9992,78500.0
2007-12-07 15:10:00,49.33,49.5,49.3,49.41,80800.0,32.9992,33.1129,32.9791,33.0527,80800.0
2007-12-07 15:15:00,49.39,49.39,49.24,49.26,89200.0,33.0393,33.0393,32.939,32.9524,89200.0
2007-12-07 15:20:00,49.26,49.33,49.18,49.21,88900.0,32.9524,32.9992,32.8989,32.9189,88900.0
2007-12-07 15:25:00,49.2,49.21,49.07,49.07,124700.0,32.9122,32.9189,32.8253,32.8253,124700.0
2007-12-07 15:30:00,49.07,49.07,48.91,49.03,134600.0,32.8253,32.8253,32.7182,32.7985,134600.0
2007-12-07 15:35:00,49.04,49.1,48.94,49.08,131700.0,32.8052,32.8453,32.7383,32.832,131700.0
2007-12-07 15:40:00,49.09,49.09,48.93,48.93,125700.0,32.8386,32.8386,32.7316,32.7316,125700.0
2007-12-07 15:45:00,48.93,49.04,48.91,48.92,166900.0,32.7316,32.8052,32.7182,32.7249,166900.0
2007-12-07 15:50:00,48.92,48.93,48.8,48.82,225000.0,32.7249,32.7316,32.6447,32.658,225000.0
2007-12-07 15:55:00,48.82,48.96,48.81,48.92,236600.0,32.658,32.7517,32.6513,32.7249,236600.0
2007-12-10 09:30:00,49.0,49.67,49.0,49.5,142900.0,32.7784,33.2266,32.7784,33.1129,142900.0
2007-12-10 09:35:00,49.49,49.49,49.22,49.23,48100.0,33.1062,33.1062,32.9256,32.9323,48100.0
2007-12-10 09:40:00,49.22,49.53,49.09,49.3,52400.0,32.9256,33.133,32.8386,32.9791,52400.0
2007-12-10 09:45:00,49.29,49.5,49.28,49.4,97700.0,32.9724,33.1129,32.9657,33.046,97700.0
2007-12-10 09:50:00,49.39,49.53,49.3,49.41,101400.0,33.0393,33.133,32.9791,33.0527,101400.0
2007-12-10 09:55:00,49.41,49.64,49.41,49.59,87100.0,33.0527,33.2066,33.0527,33.1731,87100.0
2007-12-10 10:00:00,49.58,49.7,49.5,49.65,107400.0,33.1664,33.2467,33.1129,33.2133,107400.0
2007-12-10 10:05:00,49.67,49.81,49.64,49.79,62500.0,33.2266,33.3203,33.2066,33.3069,62500.0
2007-12-10 10:10:00,49.79,49.82,49.65,49.66,74100.0,33.3069,33.327,33.2133,33.2199,74100.0
2007-12-10 10:15:00,49.67,49.74,49.59,49.74,79500.0,33.2266,33.2735,33.1731,33.2735,79500.0
2007-12-10 10:20:00,49.73,49.85,49.73,49.79,46400.0,33.2668,33.347,33.2668,33.3069,46400.0
2007-12-10 10:25:00,49.81,49.84,49.63,49.64,48700.0,33.3203,33.3404,33.1999,33.2066,48700.0
2007-12-10 10:30:00,49.64,49.79,49.64,49.77,56200.0,33.2066,33.3069,33.2066,33.2935,56200.0
2007-12-10 10:35:00,49.77,49.85,49.69,49.78,67100.0,33.2935,33.347,33.24,33.3002,67100.0
2007-12-10 10:40:00,49.78,49.91,49.76,49.77,46800.0,33.3002,33.3872,33.2868,33.2935,46800.0
2007-12-10 10:45:00,49.76,49.88,49.75,49.87,35300.0,33.2868,33.3671,33.2802,33.3604,35300.0
2007-12-10 10:50:00,49.87,49.92,49.77,49.9,68500.0,33.3604,33.3939,33.2935,33.3805,68500.0
2007-12-10 10:55:00,49.9,50.0,49.9,49.99,62200.0,33.3805,33.4474,33.3805,33.4407,62200.0
2007-12-10 11:00:00,49.98,50.1,49.96,50.09,389300.0,33.434,33.5143,33.4206,33.5076,389300.0
2007-12-10 11:05:00,50.08,50.1,49.98,50.03,44700.0,33.5009,33.5143,33.434,33.4675,44700.0
2007-12-10 11:10:00,50.02,50.07,49.95,49.95,53900.0,33.4608,33.4942,33.4139,33.4139,53900.0
2007-12-10 11:15:00,49.94,50.03,49.73,49.73,69700.0,33.4073,33.4675,33.2668,33.2668,69700.0
2007-12-10 11:20:00,49.73,49.85,49.72,49.81,124700.0,33.2668,33.347,33.2601,33.3203,124700.0
2007-12-10 11:25:00,49.81,49.87,49.8,49.86,40800.0,33.3203,33.3604,33.3136,33.3537,40800.0
2007-12-10 11:30:00,49.85,50.0,49.83,49.91,45600.0,33.347,33.4474,33.3337,33.3872,45600.0
2007-12-10 11:35:00,49.9,49.97,49.88,49.93,80200.0,33.3805,33.4273,33.3671,33.4006,80200.0
2007-12-10 11:40:00,49.93,49.94,49.87,49.89,30400.0,33.4006,33.4073,33.3604,33.3738,30400.0
2007-12-10 11:45:00,49.89,49.9,49.79,49.81,58400.0,33.3738,33.3805,33.3069,33.3203,58400.0
2007-12-10 11:50:00,49.8,49.87,49.79,49.86,39900.0,33.3136,33.3604,33.3069,33.3537,39900.0
2007-12-10 11:55:00,49.84,49.86,49.71,49.75,183000.0,33.3404,33.3537,33.2534,33.2802,183000.0
2007-12-10 12:00:00,49.76,49.84,49.72,49.8,161200.0,33.2868,33.3404,33.2601,33.3136,161200.0
2007-12-10 12:05:00,49.8,49.8,49.69,49.74,117300.0,33.3136,33.3136,33.24,33.2735,117300.0
2007-12-10 12:10:00,49.75,49.75,49.7,49.74,23700.0,33.2802,33.2802,33.2467,33.2735,23700.0
2007-12-10 12:15:00,49.74,49.76,49.73,49.76,35300.0,33.2735,33.2868,33.2668,33.2868,35300.0
2007-12-10 12:20:00,49.75,49.8,49.73,49.79,41300.0,33.2802,33.3136,33.2668,33.3069,41300.0
2007-12-10 12:25:00,49.79,49.85,49.73,49.8,91300.0,33.3069,33.347,33.2668,33.3136,91300.0
2007-12-10 12:30:00,49.8,49.83,49.76,49.8,40400.0,33.3136,33.3337,33.2868,33.3136,40400.0
2007-12-10 12:35:00,49.8,49.81,49.78,49.8,32900.0,33.3136,33.3203,33.3002,33.3136,32900.0
2007-12-10 12:40:00,49.8,49.81,49.79,49.8,20800.0,33.3136,33.3203,33.3069,33.3136,20800.0
2007-12-10 12:45:00,49.8,49.81,49.79,49.8,31100.0,33.3136,33.3203,33.3069,33.3136,31100.0
2007-12-10 12:50:00,49.8,49.82,49.74,49.8,101000.0,33.3136,33.327,33.2735,33.3136,101000.0
2007-12-10 12:55:00,49.8,49.84,49.78,49.81,28100.0,33.3136,33.3404,33.3002,33.3203,28100.0
2007-12-10 13:00:00,49.81,49.82,49.77,49.81,47900.0,33.3203,33.327,33.2935,33.3203,47900.0
2007-12-10 13:05:00,49.8,49.85,49.78,49.81,28800.0,33.3136,33.347,33.3002,33.3203,28800.0
2007-12-10 13:10:00,49.8,49.86,49.78,49.84,41900.0,33.3136,33.3537,33.3002,33.3404,41900.0
2007-12-10 13:15:00,49.85,49.96,49.83,49.92,78600.0,33.347,33.4206,33.3337,33.3939,78600.0
2007-12-10 13:20:00,49.93,49.96,49.84,49.89,151600.0,33.4006,33.4206,33.3404,33.3738,151600.0
2007-12-10 13:25:00,49.89,49.91,49.78,49.78,47600.0,33.3738,33.3872,33.3002,33.3002,47600.0
2007-12-10 13:30:00,49.78,49.81,49.78,49.79,21700.0,33.3002,33.3203,33.3002,33.3069,21700.0
2007-12-10 13:35:00,49.8,49.82,49.79,49.82,24700.0,33.3136,33.327,33.3069,33.327,24700.0
2007-12-10 13:40:00,49.81,49.85,49.8,49.84,157900.0,33.3203,33.347,33.3136,33.3404,157900.0
2007-12-10 13:45:00,49.83,49.83,49.76,49.79,29900.0,33.3337,33.3337,33.2868,33.3069,29900.0
2007-12-10 13:50:00,49.78,49.79,49.65,49.72,36700.0,33.3002,33.3069,33.2133,33.2601,36700.0
2007-12-10 13:55:00,49.71,49.71,49.61,49.63,29600.0,33.2534,33.2534,33.1865,33.1999,29600.0
2007-12-10 14:00:00,49.64,49.67,49.52,49.57,52300.0,33.2066,33.2266,33.1263,33.1597,52300.0
2007-12-10 14:05:00,49.57,49.63,49.56,49.62,28400.0,33.1597,33.1999,33.1531,33.1932,28400.0
2007-12-10 14:10:00,49.61,49.61,49.54,49.57,22000.0,33.1865,33.1865,33.1397,33.1597,22000.0
2007-12-10 14:15:00,49.57,49.61,49.56,49.61,25600.0,33.1597,33.1865,33.1531,33.1865,25600.0
2007-12-10 14:20:00,49.61,49.68,49.61,49.67,24600.0,33.1865,33.2333,33.1865,33.2266,24600.0
2007-12-10 14:25:00,49.68,49.74,49.67,49.74,37600.0,33.2333,33.2735,33.2266,33.2735,37600.0
2007-12-10 14:30:00,49.74,49.81,49.71,49.81,36500.0,33.2735,33.3203,33.2534,33.3203,36500.0
2007-12-10 14:35:00,49.8,49.84,49.8,49.83,25600.0,33.3136,33.3404,33.3136,33.3337,25600.0
2007-12-10 14:40:00,49.84,49.9,49.83,49.89,15500.0,33.3404,33.3805,33.3337,33.3738,15500.0
2007-12-10 14:45:00,49.9,49.92,49.79,49.79,111100.0,33.3805,33.3939,33.3069,33.3069,111100.0
2007-12-10 14:50:00,49.78,49.79,49.64,49.64,69900.0,33.3002,33.3069,33.2066,33.2066,69900.0
2007-12-10 14:55:00,49.64,49.64,49.45,49.56,94900.0,33.2066,33.2066,33.0795,33.1531,94900.0
2007-12-10 15:00:00,49.57,49.6,49.54,49.6,41300.0,33.1597,33.1798,33.1397,33.1798,41300.0
2007-12-10 15:05:00,49.6,49.74,49.59,49.73,92200.0,33.1798,33.2735,33.1731,33.2668,92200.0
2007-12-10 15:10:00,49.72,49.72,49.65,49.65,40600.0,33.2601,33.2601,33.2133,33.2133,40600.0
2007-12-10 15:15:00,49.65,49.66,49.63,49.66,56100.0,33.2133,33.2199,33.1999,33.2199,56100.0
2007-12-10 15:20:00,49.67,49.72,49.65,49.71,53300.0,33.2266,33.2601,33.2133,33.2534,53300.0
2007-12-10 15:25:00,49.72,49.77,49.64,49.64,61800.0,33.2601,33.2935,33.2066,33.2066,61800.0
2007-12-10 15:30:00,49.64,49.65,49.57,49.61,69100.0,33.2066,33.2133,33.1597,33.1865,69100.0
2007-12-10 15:35:00,49.61,49.71,49.61,49.66,108900.0,33.1865,33.2534,33.1865,33.2199,108900.0
2007-12-10 15:40:00,49.66,49.73,49.61,49.72,89400.0,33.2199,33.2668,33.1865,33.2601,89400.0
2007-12-10 15:45:00,49.72,49.76,49.68,49.7,147300.0,33.2601,33.2868,33.2333,33.2467,147300.0
2007-12-10 15:50:00,49.7,49.75,49.69,49.72,169700.0,33.2467,33.2802,33.24,33.2601,169700.0
2007-12-10 15:55:00,49.72,49.73,49.67,49.7,200700.0,33.2601,33.2668,33.2266,33.2467,200700.0
2007-12-11 09:30:00,49.8,49.94,49.66,49.68,120100.0,33.3136,33.4073,33.2199,33.2333,120100.0
2007-12-11 09:35:00,49.68,49.71,49.45,49.58,98600.0,33.2333,33.2534,33.0795,33.1664,98600.0
2007-12-11 09:40:00,49.59,49.69,49.59,49.66,71600.0,33.1731,33.24,33.1731,33.2199,71600.0
2007-12-11 09:45:00,49.67,49.72,49.6,49.6,43600.0,33.2266,33.2601,33.1798,33.1798,43600.0
2007-12-11 09:50:00,49.59,49.66,49.5,49.52,73600.0,33.1731,33.2199,33.1129,33.1263,73600.0
2007-12-11 09:55:00,49.5,49.7,49.47,49.59,42300.0,33.1129,33.2467,33.0928,33.1731,42300.0
2007-12-11 10:00:00,49.6,49.68,49.51,49.59,83700.0,33.1798,33.2333,33.1196,33.1731,83700.0
2007-12-11 10:05:00,49.59,49.7,49.57,49.64,95200.0,33.1731,33.2467,33.1597,33.2066,95200.0
2007-12-11 10:10:00,49.64,49.7,49.58,49.62,195500.0,33.2066,33.2467,33.1664,33.1932,195500.0
2007-12-11 10:15:00,49.64,49.68,49.58,49.6,22300.0,33.2066,33.2333,33.1664,33.1798,22300.0
2007-12-11 10:20:00,49.59,49.63,49.51,49.6,52000.0,33.1731,33.1999,33.1196,33.1798,52000.0
2007-12-11 10:25:00,49.6,49.63,49.56,49.57,27400.0,33.1798,33.1999,33.1531,33.1597,27400.0
2007-12-11 10:30:00,49.57,49.57,49.35,49.37,56300.0,33.1597,33.1597,33.0126,33.026,56300.0
2007-12-11 10:35:00,49.35,49.41,49.31,49.34,32900.0,33.0126,33.0527,32.9858,33.0059,32900.0
2007-12-11 10:40:00,49.34,49.45,49.28,49.43,39700.0,33.0059,33.0795,32.9657,33.0661,39700.0
2007-12-11 10:45:00,49.43,49.46,49.3,49.38,51400.0,33.0661,33.0862,32.9791,33.0326,51400.0
2007-12-11 10:50:00,49.37,49.46,49.36,49.46,16800.0,33.026,33.0862,33.0193,33.0862,16800.0
2007-12-11 10:55:00,49.45,49.48,49.38,49.39,34200.0,33.0795,33.0995,33.0326,33.0393,34200.0
2007-12-11 11:00:00,49.4,49.41,49.36,49.41,22500.0,33.046,33.0527,33.0193,33.0527,22500.0
2007-12-11 11:05:00,49.41,49.43,49.29,49.31,57500.0,33.0527,33.0661,32.9724,32.9858,57500.0
2007-12-11 11:10:00,49.32,49.37,49.3,49.31,50500.0,32.9925,33.026,32.9791,32.9858,50500.0
2007-12-11 11:15:00,49.3,49.31,49.26,49.28,27600.0,32.9791,32.9858,32.9524,32.9657,27600.0
2007-12-11 11:20:00,49.27,49.36,49.19,49.36,47400.0,32.9591,33.0193,32.9055,33.0193,47400.0
2007-12-11 11:25:00,49.35,49.38,49.23,49.38,118400.0,33.0126,33.0326,32.9323,33.0326,118400.0
2007-12-11 11:30:00,49.39,49.46,49.38,49.45,27300.0,33.0393,33.0862,33.0326,33.0795,27300.0
2007-12-11 11:35:00,49.44,49.47,49.41,49.43,23900.0,33.0728,33.0928,33.0527,33.0661,23900.0
2007-12-11 11:40:00,49.42,49.42,49.27,49.29,32500.0,33.0594,33.0594,32.9591,32.9724,32500.0
2007-12-11 11:45:00,49.28,49.39,49.27,49.34,45000.0,32.9657,33.0393,32.9591,33.0059,45000.0
2007-12-11 11:50:00,49.35,49.48,49.33,49.44,40400.0,33.0126,33.0995,32.9992,33.0728,40400.0
2007-12-11 11:55:00,49.44,49.49,49.41,49.48,30400.0,33.0728,33.1062,33.0527,33.0995,30400.0
2007-12-11 12:00:00,49.48,49.52,49.48,49.5,53200.0,33.0995,33.1263,33.0995,33.1129,53200.0
2007-12-11 12:05:00,49.49,49.5,49.44,49.5,35300.0,33.1062,33.1129,33.0728,33.1129,35300.0
2007-12-11 12:10:00,49.48,49.51,49.42,49.42,23100.0,33.0995,33.1196,33.0594,33.0594,23100.0
2007-12-11 12:15:00,49.42,49.53,49.42,49.53,39300.0,33.0594,33.133,33.0594,33.133,39300.0
2007-12-11 12:20:00,49.53,49.64,49.52,49.62,68200.0,33.133,33.2066,33.1263,33.1932,68200.0
2007-12-11 12:25:00,49.62,49.64,49.6,49.6,23000.0,33.1932,33.2066,33.1798,33.1798,23000.0
2007-12-11 12:30:00,49.61,49.64,49.5,49.5,284800.0,33.1865,33.2066,33.1129,33.1129,284800.0
2007-12-11 12:35:00,49.5,49.65,49.5,49.63,61300.0,33.1129,33.2133,33.1129,33.1999,61300.0
2007-12-11 12:40:00,49.62,49.75,49.62,49.75,31600.0,33.1932,33.2802,33.1932,33.2802,31600.0
2007-12-11 12:45:00,49.75,49.76,49.69,49.69,33000.0,33.2802,33.2868,33.24,33.24,33000.0
2007-12-11 12:50:00,49.69,49.72,49.67,49.69,24100.0,33.24,33.2601,33.2266,33.24,24100.0
2007-12-11 12:55:00,49.69,49.7,49.65,49.7,19000.0,33.24,33.2467,33.2133,33.2467,19000.0
2007-12-11 13:00:00,49.71,49.74,49.7,49.7,22400.0,33.2534,33.2735,33.2467,33.2467,22400.0
2007-12-11 13:05:00,49.7,49.74,49.68,49.73,30700.0,33.2467,33.2735,33.2333,33.2668,30700.0
2007-12-11 13:10:00,49.74,49.82,49.73,49.75,35000.0,33.2735,33.327,33.2668,33.2802,35000.0
2007-12-11 13:15:00,49.74,49.75,49.66,49.71,65900.0,33.2735,33.2802,33.2199,33.2534,65900.0
2007-12-11 13:20:00,49.7,49.84,49.67,49.84,65300.0,33.2467,33.3404,33.2266,33.3404,65300.0
2007-12-11 13:25:00,49.84,49.94,49.78,49.91,32300.0,33.3404,33.4073,33.3002,33.3872,32300.0
2007-12-11 13:30:00,49.91,49.91,49.82,49.87,24400.0,33.3872,33.3872,33.327,33.3604,24400.0
2007-12-11 13:35:00,49.87,50.0,49.87,50.0,48000.0,33.3604,33.4474,33.3604,33.4474,48000.0
2007-12-11 13:40:00,50.0,50.18,49.99,50.02,79800.0,33.4474,33.5678,33.4407,33.4608,79800.0
2007-12-11 13:45:00,50.01,50.03,49.9,50.0,114900.0,33.4541,33.4675,33.3805,33.4474,114900.0
2007-12-11 13:50:00,50.0,50.08,49.93,50.05,56400.0,33.4474,33.5009,33.4006,33.4808,56400.0
2007-12-11 13:55:00,50.06,50.17,50.03,50.12,42900.0,33.4875,33.5611,33.4675,33.5277,42900.0
2007-12-11 14:00:00,50.13,50.16,49.99,50.0,94100.0,33.5344,33.5544,33.4407,33.4474,94100.0
2007-12-11 14:05:00,50.0,50.01,49.94,50.0,32200.0,33.4474,33.4541,33.4073,33.4474,32200.0
2007-12-11 14:10:00,50.0,50.09,49.91,49.99,93100.0,33.4474,33.5076,33.3872,33.4407,93100.0
2007-12-11 14:15:00,49.97,50.08,49.0,49.0,231100.0,33.4273,33.5009,32.7784,32.7784,231100.0
2007-12-11 14:20:00,49.02,49.03,47.73,48.21,293200.0,32.7918,32.7985,31.9289,32.25,293200.0
2007-12-11 14:25:00,48.21,48.5,47.71,48.44,259000.0,32.25,32.444,31.9155,32.4038,259000.0
2007-12-11 14:30:00,48.43,48.55,48.18,48.42,140600.0,32.3971,32.4774,32.2299,32.3905,140600.0
2007-12-11 14:35:00,48.43,48.49,48.04,48.28,140600.0,32.3971,32.4373,32.1363,32.2968,140600.0
2007-12-11 14:40:00,48.26,48.32,47.8,48.0,128700.0,32.2834,32.3236,31.9757,32.1095,128700.0
2007-12-11 14:45:00,48.0,48.37,47.94,48.22,95300.0,32.1095,32.357,32.0694,32.2567,95300.0
2007-12-11 14:50:00,48.22,48.34,48.11,48.34,80700.0,32.2567,32.3369,32.1831,32.3369,80700.0
2007-12-11 14:55:00,48.35,48.58,48.34,48.48,203100.0,32.3436,32.4975,32.3369,32.4306,203100.0
2007-12-11 15:00:00,48.48,48.54,47.99,48.31,184800.0,32.4306,32.4707,32.1028,32.3169,184800.0
2007-12-11 15:05:00,48.31,48.4,48.21,48.33,97800.0,32.3169,32.3771,32.25,32.3302,97800.0
2007-12-11 15:10:00,48.33,48.36,48.15,48.18,86500.0,32.3302,32.3503,32.2098,32.2299,86500.0
2007-12-11 15:15:00,48.18,48.28,47.9,47.92,107700.0,32.2299,32.2968,32.0426,32.056,107700.0
2007-12-11 15:20:00,47.92,48.03,47.83,48.01,100900.0,32.056,32.1296,31.9958,32.1162,100900.0
2007-12-11 15:25:00,48.0,48.15,47.97,48.07,102200.0,32.1095,32.2098,32.0894,32.1563,102200.0
2007-12-11 15:30:00,48.07,48.26,48.05,48.1,115600.0,32.1563,32.2834,32.1429,32.1764,115600.0
2007-12-11 15:35:00,48.12,48.22,47.82,47.84,127200.0,32.1898,32.2567,31.9891,32.0025,127200.0
2007-12-11 15:40:00,47.83,47.93,47.75,47.75,177400.0,31.9958,32.0627,31.9423,31.9423,177400.0
2007-12-11 15:45:00,47.76,47.78,47.58,47.58,267000.0,31.9489,31.9623,31.8285,31.8285,267000.0
2007-12-11 15:50:00,47.58,47.64,47.43,47.58,300500.0,31.8285,31.8687,31.7282,31.8285,300500.0
2007-12-11 15:55:00,47.59,47.67,47.46,47.5,342700.0,31.8352,31.8887,31.7483,31.775,342700.0
2007-12-12 09:30:00,48.45,49.89,48.45,49.59,393000.0,32.4105,33.3738,32.4105,33.1731,393000.0
2007-12-12 09:35:00,49.5,49.65,48.76,48.81,146900.0,33.1129,33.2133,32.6179,32.6513,146900.0
2007-12-12 09:40:00,48.81,48.85,48.28,48.49,108900.0,32.6513,32.6781,32.2968,32.4373,108900.0
2007-12-12 09:45:00,48.47,48.77,48.26,48.39,144200.0,32.4239,32.6246,32.2834,32.3704,144200.0
2007-12-12 09:50:00,48.43,49.15,48.39,49.11,169700.0,32.3971,32.8788,32.3704,32.852,169700.0
2007-12-12 09:55:00,49.12,49.31,49.0,49.08,113300.0,32.8587,32.9858,32.7784,32.832,113300.0
2007-12-12 10:00:00,49.06,49.08,48.48,48.58,129000.0,32.8186,32.832,32.4306,32.4975,129000.0
2007-12-12 10:05:00,48.6,48.91,48.56,48.74,118900.0,32.5109,32.7182,32.4841,32.6045,118900.0
2007-12-12 10:10:00,48.75,48.98,48.67,48.94,87600.0,32.6112,32.7651,32.5577,32.7383,87600.0
2007-12-12 10:15:00,48.94,49.14,48.88,49.11,77500.0,32.7383,32.8721,32.6982,32.852,77500.0
2007-12-12 10:20:00,49.12,49.3,49.05,49.24,98400.0,32.8587,32.9791,32.8119,32.939,98400.0
2007-12-12 10:25:00,49.23,49.36,49.08,49.21,115700.0,32.9323,33.0193,32.832,32.9189,115700.0
2007-12-12 10:30:00,49.22,49.22,49.03,49.03,69900.0,32.9256,32.9256,32.7985,32.7985,69900.0
2007-12-12 10:35:00,49.05,49.1,48.78,48.79,140200.0,32.8119,32.8453,32.6313,32.638,140200.0
2007-12-12 10:40:00,48.77,48.88,48.7,48.78,106700.0,32.6246,32.6982,32.5778,32.6313,106700.0
2007-12-12 10:45:00,48.8,48.81,48.07,48.14,172900.0,32.6447,32.6513,32.1563,32.2031,172900.0
2007-12-12 10:50:00,48.16,48.49,48.08,48.47,170700.0,32.2165,32.4373,32.163,32.4239,170700.0
2007-12-12 10:55:00,48.47,48.47,48.24,48.35,158900.0,32.4239,32.4239,32.27,32.3436,158900.0
2007-12-12 11:00:00,48.35,48.77,48.35,48.77,76900.0,32.3436,32.6246,32.3436,32.6246,76900.0
2007-12-12 11:05:00,48.76,48.84,48.65,48.77,71900.0,32.6179,32.6714,32.5443,32.6246,71900.0
2007-12-12 11:10:00,48.76,48.85,48.72,48.82,65400.0,32.6179,32.6781,32.5911,32.658,65400.0
2007-12-12 11:15:00,48.81,48.81,48.48,48.62,106600.0,32.6513,32.6513,32.4306,32.5242,106600.0
2007-12-12 11:20:00,48.59,48.7,48.53,48.63,48200.0,32.5042,32.5778,32.464,32.5309,48200.0
2007-12-12 11:25:00,48.66,48.73,48.44,48.45,75700.0,32.551,32.5978,32.4038,32.4105,75700.0
2007-12-12 11:30:00,48.45,48.81,48.45,48.77,82900.0,32.4105,32.6513,32.4105,32.6246,82900.0
2007-12-12 11:35:00,48.8,49.01,48.8,48.84,61000.0,32.6447,32.7851,32.6447,32.6714,61000.0
2007-12-12 11:40:00,48.84,49.05,48.83,48.9,58900.0,32.6714,32.8119,32.6647,32.7115,58900.0
2007-12-12 11:45:00,48.9,48.9,48.64,48.64,91000.0,32.7115,32.7115,32.5376,32.5376,91000.0
2007-12-12 11:50:00,48.63,48.76,48.46,48.75,51500.0,32.5309,32.6179,32.4172,32.6112,51500.0
2007-12-12 11:55:00,48.74,48.81,48.65,48.68,43100.0,32.6045,32.6513,32.5443,32.5644,43100.0
2007-12-12 12:00:00,48.69,48.76,48.6,48.64,48100.0,32.5711,32.6179,32.5109,32.5376,48100.0
2007-12-12 12:05:00,48.64,48.64,48.49,48.52,60100.0,32.5376,32.5376,32.4373,32.4573,60100.0
2007-12-12 12:10:00,48.53,48.59,48.51,48.56,44300.0,32.464,32.5042,32.4507,32.4841,44300.0
2007-12-12 12:15:00,48.56,48.65,48.52,48.59,56300.0,32.4841,32.5443,32.4573,32.5042,56300.0
2007-12-12 12:20:00,48.59,48.65,48.57,48.59,33200.0,32.5042,32.5443,32.4908,32.5042,33200.0
2007-12-12 12:25:00,48.59,48.6,48.57,48.57,34600.0,32.5042,32.5109,32.4908,32.4908,34600.0
2007-12-12 12:30:00,48.56,48.56,48.37,48.45,85100.0,32.4841,32.4841,32.357,32.4105,85100.0
2007-12-12 12:35:00,48.44,48.44,48.28,48.37,45500.0,32.4038,32.4038,32.2968,32.357,45500.0
2007-12-12 12:40:00,48.38,48.38,48.15,48.21,63400.0,32.3637,32.3637,32.2098,32.25,63400.0
2007-12-12 12:45:00,48.2,48.21,48.06,48.13,63900.0,32.2433,32.25,32.1496,32.1965,63900.0
2007-12-12 12:50:00,48.13,48.22,48.09,48.16,47800.0,32.1965,32.2567,32.1697,32.2165,47800.0
2007-12-12 12:55:00,48.17,48.27,48.17,48.23,63200.0,32.2232,32.2901,32.2232,32.2634,63200.0
2007-12-12 13:00:00,48.25,48.25,48.09,48.12,57400.0,32.2767,32.2767,32.1697,32.1898,57400.0
2007-12-12 13:05:00,48.12,48.17,48.1,48.14,50700.0,32.1898,32.2232,32.1764,32.2031,50700.0
2007-12-12 13:10:00,48.16,48.28,48.14,48.23,52700.0,32.2165,32.2968,32.2031,32.2634,52700.0
2007-12-12 13:15:00,48.23,48.24,48.08,48.18,54500.0,32.2634,32.27,32.163,32.2299,54500.0
2007-12-12 13:20:00,48.19,48.19,48.1,48.18,44600.0,32.2366,32.2366,32.1764,32.2299,44600.0
2007-12-12 13:25:00,48.17,48.23,48.04,48.07,49700.0,32.2232,32.2634,32.1363,32.1563,49700.0
2007-12-12 13:30:00,48.06,48.15,48.0,48.15,73000.0,32.1496,32.2098,32.1095,32.2098,73000.0
2007-12-12 13:35:00,48.15,48.42,48.15,48.38,100900.0,32.2098,32.3905,32.2098,32.3637,100900.0
2007-12-12 13:40:00,48.39,48.65,48.35,48.5,93000.0,32.3704,32.5443,32.3436,32.444,93000.0
2007-12-12 13:45:00,48.5,48.52,48.44,48.51,42800.0,32.444,32.4573,32.4038,32.4507,42800.0
2007-12-12 13:50:00,48.51,48.51,48.4,48.48,48500.0,32.4507,32.4507,32.3771,32.4306,48500.0
2007-12-12 13:55:00,48.48,48.61,48.42,48.56,52400.0,32.4306,32.5176,32.3905,32.4841,52400.0
2007-12-12 14:00:00,48.56,48.56,48.45,48.5,40400.0,32.4841,32.4841,32.4105,32.444,40400.0
2007-12-12 14:05:00,48.49,48.56,48.49,48.56,73300.0,32.4373,32.4841,32.4373,32.4841,73300.0
2007-12-12 14:10:00,48.55,48.61,48.49,48.55,56200.0,32.4774,32.5176,32.4373,32.4774,56200.0
2007-12-12 14:15:00,48.55,48.59,48.52,48.55,31700.0,32.4774,32.5042,32.4573,32.4774,31700.0
2007-12-12 14:20:00,48.54,48.54,48.36,48.47,57700.0,32.4707,32.4707,32.3503,32.4239,57700.0
2007-12-12 14:25:00,48.48,48.55,48.39,48.39,164500.0,32.4306,32.4774,32.3704,32.3704,164500.0
2007-12-12 14:30:00,48.39,48.39,48.3,48.37,42700.0,32.3704,32.3704,32.3102,32.357,42700.0
2007-12-12 14:35:00,48.36,48.37,48.24,48.29,45500.0,32.3503,32.357,32.27,32.3035,45500.0
2007-12-12 14:40:00,48.28,48.39,48.25,48.36,72000.0,32.2968,32.3704,32.2767,32.3503,72000.0
2007-12-12 14:45:00,48.34,48.39,48.3,48.37,78800.0,32.3369,32.3704,32.3102,32.357,78800.0
2007-12-12 14:50:00,48.37,48.42,48.34,48.36,59700.0,32.357,32.3905,32.3369,32.3503,59700.0
2007-12-12 14:55:00,48.37,48.47,48.28,48.28,105400.0,32.357,32.4239,32.2968,32.2968,105400.0
2007-12-12 15:00:00,48.27,48.27,47.9,48.07,208500.0,32.2901,32.2901,32.0426,32.1563,208500.0
2007-12-12 15:05:00,48.08,48.26,48.07,48.2,112100.0,32.163,32.2834,32.1563,32.2433,112100.0
2007-12-12 15:10:00,48.2,48.2,47.76,47.79,175200.0,32.2433,32.2433,31.9489,31.969,175200.0
2007-12-12 15:15:00,47.79,47.91,47.61,47.85,113300.0,31.969,32.0493,31.8486,32.0092,113300.0
2007-12-12 15:20:00,47.83,48.03,47.83,47.87,85400.0,31.9958,32.1296,31.9958,32.0225,85400.0
2007-12-12 15:25:00,47.86,48.15,47.86,48.07,99900.0,32.0158,32.2098,32.0158,32.1563,99900.0
2007-12-12 15:30:00,48.07,48.18,48.0,48.01,114300.0,32.1563,32.2299,32.1095,32.1162,114300.0
2007-12-12 15:35:00,48.01,48.06,47.61,47.73,271400.0,32.1162,32.1496,31.8486,31.9289,271400.0
2007-12-12 15:40:00,47.73,47.98,47.7,47.95,307500.0,31.9289,32.0961,31.9088,32.076,307500.0
2007-12-12 15:45:00,47.95,48.49,47.94,48.49,245300.0,32.076,32.4373,32.0694,32.4373,245300.0
2007-12-12 15:50:00,48.47,48.65,48.41,48.63,267500.0,32.4239,32.5443,32.3838,32.5309,267500.0
2007-12-12 15:55:00,48.64,48.68,48.51,48.54,277700.0,32.5376,32.5644,32.4507,32.4707,277700.0
2007-12-13 09:30:00,48.35,49.14,48.13,48.97,136000.0,32.3436,32.8721,32.1965,32.7584,136000.0
2007-12-13 09:35:00,49.05,49.17,48.51,48.57,173800.0,32.8119,32.8922,32.4507,32.4908,173800.0
2007-12-13 09:40:00,48.54,48.56,48.31,48.45,45000.0,32.4707,32.4841,32.3169,32.4105,45000.0
2007-12-13 09:45:00,48.45,48.46,48.02,48.16,79800.0,32.4105,32.4172,32.1229,32.2165,79800.0
2007-12-13 09:50:00,48.15,48.49,48.11,48.46,81400.0,32.2098,32.4373,32.1831,32.4172,81400.0
2007-12-13 09:55:00,48.48,48.71,48.35,48.47,98000.0,32.4306,32.5844,32.3436,32.4239,98000.0
2007-12-13 10:00:00,48.45,48.57,48.2,48.51,81100.0,32.4105,32.4908,32.2433,32.4507,81100.0
2007-12-13 10:05:00,48.53,48.59,48.37,48.54,58700.0,32.464,32.5042,32.357,32.4707,58700.0
2007-12-13 10:10:00,48.52,48.6,48.42,48.42,113500.0,32.4573,32.5109,32.3905,32.3905,113500.0
2007-12-13 10:15:00,48.42,48.58,48.36,48.52,47900.0,32.3905,32.4975,32.3503,32.4573,47900.0
2007-12-13 10:20:00,48.52,48.77,48.48,48.65,102100.0,32.4573,32.6246,32.4306,32.5443,102100.0
2007-12-13 10:25:00,48.65,48.79,48.57,48.58,58800.0,32.5443,32.638,32.4908,32.4975,58800.0
2007-12-13 10:30:00,48.56,48.67,48.27,48.27,148100.0,32.4841,32.5577,32.2901,32.2901,148100.0
2007-12-13 10:35:00,48.26,48.44,48.16,48.44,79400.0,32.2834,32.4038,32.2165,32.4038,79400.0
2007-12-13 10:40:00,48.43,48.55,48.22,48.47,68700.0,32.3971,32.4774,32.2567,32.4239,68700.0
2007-12-13 10:45:00,48.46,48.46,48.3,48.4,41000.0,32.4172,32.4172,32.3102,32.3771,41000.0
2007-12-13 10:50:00,48.42,48.44,48.27,48.29,57600.0,32.3905,32.4038,32.2901,32.3035,57600.0
2007-12-13 10:55:00,48.3,48.31,47.87,47.95,101200.0,32.3102,32.3169,32.0225,32.076,101200.0
2007-12-13 11:00:00,47.94,48.24,47.88,48.19,80500.0,32.0694,32.27,32.0292,32.2366,80500.0
2007-12-13 11:05:00,48.19,48.2,47.83,47.95,118400.0,32.2366,32.2433,31.9958,32.076,118400.0
2007-12-13 11:10:00,47.95,48.04,47.83,47.89,88700.0,32.076,32.1363,31.9958,32.0359,88700.0
2007-12-13 11:15:00,47.9,47.97,47.83,47.92,39700.0,32.0426,32.0894,31.9958,32.056,39700.0
2007-12-13 11:20:00,47.92,48.02,47.85,47.85,63900.0,32.056,32.1229,32.0092,32.0092,63900.0
2007-12-13 11:25:00,47.82,48.04,47.78,47.96,58200.0,31.9891,32.1363,31.9623,32.0827,58200.0
2007-12-13 11:30:00,47.95,48.02,47.82,47.97,59600.0,32.076,32.1229,31.9891,32.0894,59600.0
2007-12-13 11:35:00,47.97,48.16,47.97,48.12,71000.0,32.0894,32.2165,32.0894,32.1898,71000.0
2007-12-13 11:40:00,48.12,48.24,47.9,47.92,76600.0,32.1898,32.27,32.0426,32.056,76600.0
2007-12-13 11:45:00,47.92,48.01,47.8,47.91,66300.0,32.056,32.1162,31.9757,32.0493,66300.0
2007-12-13 11:50:00,47.91,48.04,47.87,47.88,52000.0,32.0493,32.1363,32.0225,32.0292,52000.0
2007-12-13 11:55:00,47.87,47.89,47.78,47.8,57300.0,32.0225,32.0359,31.9623,31.9757,57300.0
2007-12-13 12:00:00,47.8,47.8,47.7,47.76,40300.0,31.9757,31.9757,31.9088,31.9489,40300.0
2007-12-13 12:05:00,47.77,47.85,47.75,47.85,70600.0,31.9556,32.0092,31.9423,32.0092,70600.0
2007-12-13 12:10:00,47.85,47.94,47.83,47.84,60200.0,32.0092,32.0694,31.9958,32.0025,60200.0
2007-12-13 12:15:00,47.85,47.92,47.85,47.87,37100.0,32.0092,32.056,32.0092,32.0225,37100.0
2007-12-13 12:20:00,47.88,47.91,47.75,47.76,25700.0,32.0292,32.0493,31.9423,31.9489,25700.0
2007-12-13 12:25:00,47.76,47.83,47.74,47.83,16300.0,31.9489,31.9958,31.9356,31.9958,16300.0
2007-12-13 12:30:00,47.82,47.86,47.81,47.83,56900.0,31.9891,32.0158,31.9824,31.9958,56900.0
2007-12-13 12:35:00,47.83,47.87,47.82,47.86,20100.0,31.9958,32.0225,31.9891,32.0158,20100.0
2007-12-13 12:40:00,47.85,47.85,47.74,47.8,116100.0,32.0092,32.0092,31.9356,31.9757,116100.0
2007-12-13 12:45:00,47.81,47.88,47.81,47.83,37900.0,31.9824,32.0292,31.9824,31.9958,37900.0
2007-12-13 12:50:00,47.83,47.99,47.83,47.93,31500.0,31.9958,32.1028,31.9958,32.0627,31500.0
2007-12-13 12:55:00,47.94,47.97,47.9,47.93,19700.0,32.0694,32.0894,32.0426,32.0627,19700.0
2007-12-13 13:00:00,47.94,48.05,47.93,48.03,24600.0,32.0694,32.1429,32.0627,32.1296,24600.0
2007-12-13 13:05:00,48.03,48.14,47.95,48.12,32800.0,32.1296,32.2031,32.076,32.1898,32800.0
2007-12-13 13:10:00,48.13,48.14,47.98,48.01,45800.0,32.1965,32.2031,32.0961,32.1162,45800.0
2007-12-13 13:15:00,48.01,48.03,47.89,47.99,41300.0,32.1162,32.1296,32.0359,32.1028,41300.0
2007-12-13 13:20:00,47.99,47.99,47.86,47.92,32300.0,32.1028,32.1028,32.0158,32.056,32300.0
2007-12-13 13:25:00,47.92,48.03,47.92,47.99,42200.0,32.056,32.1296,32.056,32.1028,42200.0
2007-12-13 13:30:00,48.0,48.03,47.87,47.94,34900.0,32.1095,32.1296,32.0225,32.0694,34900.0
2007-12-13 13:35:00,47.96,47.99,47.86,47.86,29900.0,32.0827,32.1028,32.0158,32.0158,29900.0
2007-12-13 13:40:00,47.86,47.9,47.8,47.86,55600.0,32.0158,32.0426,31.9757,32.0158,55600.0
2007-12-13 13:45:00,47.85,47.92,47.82,47.88,38500.0,32.0092,32.056,31.9891,32.0292,38500.0
2007-12-13 13:50:00,47.88,48.0,47.88,47.97,35000.0,32.0292,32.1095,32.0292,32.0894,35000.0
2007-12-13 13:55:00,47.98,47.98,47.86,47.93,33900.0,32.0961,32.0961,32.0158,32.0627,33900.0
2007-12-13 14:00:00,47.92,48.04,47.81,48.04,51200.0,32.056,32.1363,31.9824,32.1363,51200.0
2007-12-13 14:05:00,48.05,48.12,48.01,48.07,45800.0,32.1429,32.1898,32.1162,32.1563,45800.0
2007-12-13 14:10:00,48.07,48.1,47.97,48.05,44800.0,32.1563,32.1764,32.0894,32.1429,44800.0
2007-12-13 14:15:00,48.06,48.19,48.02,48.18,73600.0,32.1496,32.2366,32.1229,32.2299,73600.0
2007-12-13 14:20:00,48.17,48.45,48.17,48.4,76900.0,32.2232,32.4105,32.2232,32.3771,76900.0
2007-12-13 14:25:00,48.4,48.52,48.29,48.52,68900.0,32.3771,32.4573,32.3035,32.4573,68900.0
2007-12-13 14:30:00,48.49,48.56,48.41,48.43,75200.0,32.4373,32.4841,32.3838,32.3971,75200.0
2007-12-13 14:35:00,48.42,48.5,48.37,48.44,58400.0,32.3905,32.444,32.357,32.4038,58400.0
2007-12-13 14:40:00,48.44,48.54,48.41,48.48,59000.0,32.4038,32.4707,32.3838,32.4306,59000.0
2007-12-13 14:45:00,48.49,48.51,48.34,48.35,68500.0,32.4373,32.4507,32.3369,32.3436,68500.0
2007-12-13 14:50:00,48.35,48.53,48.34,48.47,39600.0,32.3436,32.464,32.3369,32.4239,39600.0
2007-12-13 14:55:00,48.48,48.48,48.29,48.36,50700.0,32.4306,32.4306,32.3035,32.3503,50700.0
2007-12-13 15:00:00,48.36,48.61,48.34,48.61,50800.0,32.3503,32.5176,32.3369,32.5176,50800.0
2007-12-13 15:05:00,48.62,48.62,48.38,48.38,60500.0,32.5242,32.5242,32.3637,32.3637,60500.0
2007-12-13 15:10:00,48.37,48.39,48.15,48.16,58200.0,32.357,32.3704,32.2098,32.2165,58200.0
2007-12-13 15:15:00,48.16,48.3,48.1,48.3,88300.0,32.2165,32.3102,32.1764,32.3102,88300.0
2007-12-13 15:20:00,48.29,48.44,48.22,48.25,78800.0,32.3035,32.4038,32.2567,32.2767,78800.0
2007-12-13 15:25:00,48.26,48.55,48.23,48.5,143000.0,32.2834,32.4774,32.2634,32.444,143000.0
2007-12-13 15:30:00,48.5,48.69,48.45,48.66,147600.0,32.444,32.5711,32.4105,32.551,147600.0
2007-12-13 15:35:00,48.66,48.66,48.38,48.45,68000.0,32.551,32.551,32.3637,32.4105,68000.0
2007-12-13 15:40:00,48.45,48.68,48.37,48.61,142700.0,32.4105,32.5644,32.357,32.5176,142700.0
2007-12-13 15:45:00,48.63,48.88,48.63,48.71,138100.0,32.5309,32.6982,32.5309,32.5844,138100.0
2007-12-13 15:50:00,48.71,48.86,48.57,48.77,135500.0,32.5844,32.6848,32.4908,32.6246,135500.0
2007-12-13 15:55:00,48.77,48.86,48.71,48.83,140200.0,32.6246,32.6848,32.5844,32.6647,140200.0
2007-12-14 09:30:00,48.16,48.71,48.16,48.55,104600.0,32.2165,32.5844,32.2165,32.4774,104600.0
2007-12-14 09:35:00,48.56,48.56,48.19,48.36,74900.0,32.4841,32.4841,32.2366,32.3503,74900.0
2007-12-14 09:40:00,48.33,48.37,48.18,48.37,45300.0,32.3302,32.357,32.2299,32.357,45300.0
2007-12-14 09:45:00,48.37,48.6,48.28,48.41,50700.0,32.357,32.5109,32.2968,32.3838,50700.0
2007-12-14 09:50:00,48.41,48.43,48.13,48.15,36200.0,32.3838,32.3971,32.1965,32.2098,36200.0
2007-12-14 09:55:00,48.16,48.42,48.14,48.39,38100.0,32.2165,32.3905,32.2031,32.3704,38100.0
2007-12-14 10:00:00,48.39,48.47,48.35,48.45,62900.0,32.3704,32.4239,32.3436,32.4105,62900.0
2007-12-14 10:05:00,48.45,48.7,48.43,48.53,50700.0,32.4105,32.5778,32.3971,32.464,50700.0
2007-12-14 10:10:00,48.54,48.63,48.45,48.56,55400.0,32.4707,32.5309,32.4105,32.4841,55400.0
2007-12-14 10:15:00,48.56,48.66,48.51,48.65,53100.0,32.4841,32.551,32.4507,32.5443,53100.0
2007-12-14 10:20:00,48.64,48.68,48.52,48.59,37500.0,32.5376,32.5644,32.4573,32.5042,37500.0
2007-12-14 10:25:00,48.59,48.63,48.52,48.6,30400.0,32.5042,32.5309,32.4573,32.5109,30400.0
2007-12-14 10:30:00,48.59,48.6,48.44,48.53,36300.0,32.5042,32.5109,32.4038,32.464,36300.0
2007-12-14 10:35:00,48.55,48.57,48.4,48.46,49900.0,32.4774,32.4908,32.3771,32.4172,49900.0
2007-12-14 10:40:00,48.46,48.97,48.45,48.97,109800.0,32.4172,32.7584,32.4105,32.7584,109800.0
2007-12-14 10:45:00,48.97,49.17,48.86,49.16,119400.0,32.7584,32.8922,32.6848,32.8855,119400.0
2007-12-14 10:50:00,49.16,49.16,48.8,48.8,96600.0,32.8855,32.8855,32.6447,32.6447,96600.0
2007-12-14 10:55:00,48.79,49.16,48.74,49.16,68300.0,32.638,32.8855,32.6045,32.8855,68300.0
2007-12-14 11:00:00,49.16,49.34,49.16,49.29,82900.0,32.8855,33.0059,32.8855,32.9724,82900.0
2007-12-14 11:05:00,49.29,49.41,49.24,49.27,72000.0,32.9724,33.0527,32.939,32.9591,72000.0
2007-12-14 11:10:00,49.27,49.27,48.99,49.04,82600.0,32.9591,32.9591,32.7718,32.8052,82600.0
2007-12-14 11:15:00,49.05,49.12,49.04,49.1,38900.0,32.8119,32.8587,32.8052,32.8453,38900.0
2007-12-14 11:20:00,49.11,49.13,49.01,49.04,46400.0,32.852,32.8654,32.7851,32.8052,46400.0
2007-12-14 11:25:00,49.03,49.13,49.01,49.01,54300.0,32.7985,32.8654,32.7851,32.7851,54300.0
2007-12-14 11:30:00,49.01,49.01,48.89,49.0,108700.0,32.7851,32.7851,32.7049,32.7784,108700.0
2007-12-14 11:35:00,48.99,49.02,48.94,48.98,75500.0,32.7718,32.7918,32.7383,32.7651,75500.0
2007-12-14 11:40:00,48.99,49.03,48.93,48.97,58500.0,32.7718,32.7985,32.7316,32.7584,58500.0
2007-12-14 11:45:00,48.97,48.97,48.76,48.86,37500.0,32.7584,32.7584,32.6179,32.6848,37500.0
2007-12-14 11:50:00,48.87,49.0,48.84,48.99,24000.0,32.6915,32.7784,32.6714,32.7718,24000.0
2007-12-14 11:55:00,48.99,48.99,48.79,48.82,28200.0,32.7718,32.7718,32.638,32.658,28200.0
2007-12-14 12:00:00,48.82,48.95,48.82,48.92,24400.0,32.658,32.745,32.658,32.7249,24400.0
2007-12-14 12:05:00,48.92,48.92,48.84,48.85,17800.0,32.7249,32.7249,32.6714,32.6781,17800.0
2007-12-14 12:10:00,48.85,48.88,48.79,48.81,20400.0,32.6781,32.6982,32.638,32.6513,20400.0
2007-12-14 12:15:00,48.8,48.8,48.7,48.71,42700.0,32.6447,32.6447,32.5778,32.5844,42700.0
2007-12-14 12:20:00,48.71,48.75,48.69,48.7,40100.0,32.5844,32.6112,32.5711,32.5778,40100.0
2007-12-14 12:25:00,48.71,48.71,48.44,48.5,47900.0,32.5844,32.5844,32.4038,32.444,47900.0
2007-12-14 12:30:00,48.5,48.54,48.28,48.3,79100.0,32.444,32.4707,32.2968,32.3102,79100.0
2007-12-14 12:35:00,48.3,48.39,48.3,48.38,63200.0,32.3102,32.3704,32.3102,32.3637,63200.0
2007-12-14 12:40:00,48.37,48.42,48.34,48.42,28000.0,32.357,32.3905,32.3369,32.3905,28000.0
2007-12-14 12:45:00,48.43,48.6,48.41,48.57,28400.0,32.3971,32.5109,32.3838,32.4908,28400.0
2007-12-14 12:50:00,48.57,48.84,48.55,48.81,57900.0,32.4908,32.6714,32.4774,32.6513,57900.0
2007-12-14 12:55:00,48.81,48.83,48.7,48.74,28000.0,32.6513,32.6647,32.5778,32.6045,28000.0
2007-12-14 13:00:00,48.76,48.76,48.63,48.68,18100.0,32.6179,32.6179,32.5309,32.5644,18100.0
2007-12-14 13:05:00,48.68,48.78,48.66,48.78,10400.0,32.5644,32.6313,32.551,32.6313,10400.0
2007-12-14 13:10:00,48.79,48.82,48.77,48.81,14900.0,32.638,32.658,32.6246,32.6513,14900.0
2007-12-14 13:15:00,48.82,48.83,48.67,48.73,20500.0,32.658,32.6647,32.5577,32.5978,20500.0
2007-12-14 13:20:00,48.73,48.73,48.64,48.7,13500.0,32.5978,32.5978,32.5376,32.5778,13500.0
2007-12-14 13:25:00,48.71,48.88,48.71,48.8,22100.0,32.5844,32.6982,32.5844,32.6447,22100.0
2007-12-14 13:30:00,48.79,48.8,48.66,48.73,16800.0,32.638,32.6447,32.551,32.5978,16800.0
2007-12-14 13:35:00,48.73,48.8,48.69,48.76,19300.0,32.5978,32.6447,32.5711,32.6179,19300.0
2007-12-14 13:40:00,48.76,48.77,48.67,48.71,11700.0,32.6179,32.6246,32.5577,32.5844,11700.0
2007-12-14 13:45:00,48.71,48.71,48.55,48.65,20000.0,32.5844,32.5844,32.4774,32.5443,20000.0
2007-12-14 13:50:00,48.66,48.76,48.59,48.63,39200.0,32.551,32.6179,32.5042,32.5309,39200.0
2007-12-14 13:55:00,48.61,48.64,48.5,48.5,59900.0,32.5176,32.5376,32.444,32.444,59900.0
2007-12-14 14:00:00,48.5,48.51,48.31,48.33,56700.0,32.444,32.4507,32.3169,32.3302,56700.0
2007-12-14 14:05:00,48.32,48.4,48.24,48.39,58900.0,32.3236,32.3771,32.27,32.3704,58900.0
2007-12-14 14:10:00,48.4,48.51,48.39,48.46,52000.0,32.3771,32.4507,32.3704,32.4172,52000.0
2007-12-14 14:15:00,48.46,48.52,48.46,48.49,25000.0,32.4172,32.4573,32.4172,32.4373,25000.0
2007-12-14 14:20:00,48.48,48.56,48.46,48.5,26300.0,32.4306,32.4841,32.4172,32.444,26300.0
2007-12-14 14:25:00,48.49,48.61,48.49,48.56,40100.0,32.4373,32.5176,32.4373,32.4841,40100.0
2007-12-14 14:30:00,48.56,48.57,48.41,48.44,36000.0,32.4841,32.4908,32.3838,32.4038,36000.0
2007-12-14 14:35:00,48.45,48.62,48.42,48.59,26700.0,32.4105,32.5242,32.3905,32.5042,26700.0
2007-12-14 14:40:00,48.6,48.69,48.49,48.58,50900.0,32.5109,32.5711,32.4373,32.4975,50900.0
2007-12-14 14:45:00,48.59,48.63,48.4,48.42,52800.0,32.5042,32.5309,32.3771,32.3905,52800.0
2007-12-14 14:50:00,48.41,48.5,48.3,48.5,53900.0,32.3838,32.444,32.3102,32.444,53900.0
2007-12-14 14:55:00,48.49,48.53,48.21,48.27,57300.0,32.4373,32.464,32.25,32.2901,57300.0
2007-12-14 15:00:00,48.27,48.35,48.16,48.25,98600.0,32.2901,32.3436,32.2165,32.2767,98600.0
2007-12-14 15:05:00,48.26,48.35,48.26,48.3,42000.0,32.2834,32.3436,32.2834,32.3102,42000.0
2007-12-14 15:10:00,48.31,48.34,48.27,48.33,31900.0,32.3169,32.3369,32.2901,32.3302,31900.0
2007-12-14 15:15:00,48.32,48.36,48.16,48.17,55500.0,32.3236,32.3503,32.2165,32.2232,55500.0
2007-12-14 15:20:00,48.17,48.33,48.11,48.29,49800.0,32.2232,32.3302,32.1831,32.3035,49800.0
2007-12-14 15:25:00,48.3,48.31,48.2,48.29,26700.0,32.3102,32.3169,32.2433,32.3035,26700.0
2007-12-14 15:30:00,48.27,48.39,48.25,48.32,39200.0,32.2901,32.3704,32.2767,32.3236,39200.0
2007-12-14 15:35:00,48.34,48.5,48.26,48.29,50900.0,32.3369,32.444,32.2834,32.3035,50900.0
2007-12-14 15:40:00,48.28,48.3,48.13,48.26,133600.0,32.2968,32.3102,32.1965,32.2834,133600.0
2007-12-14 15:45:00,48.27,48.34,48.17,48.18,69400.0,32.2901,32.3369,32.2232,32.2299,69400.0
2007-12-14 15:50:00,48.18,48.29,48.04,48.06,123100.0,32.2299,32.3035,32.1363,32.1496,123100.0
2007-12-14 15:55:00,48.06,48.16,48.02,48.04,162500.0,32.1496,32.2165,32.1229,32.1363,162500.0
2007-12-17 09:30:00,47.81,48.74,47.5,47.53,125400.0,31.9824,32.6045,31.775,31.7951,125400.0
2007-12-17 09:35:00,47.53,47.81,47.42,47.79,77100.0,31.7951,31.9824,31.7215,31.969,77100.0
2007-12-17 09:40:00,47.79,48.03,47.76,47.82,46900.0,31.969,32.1296,31.9489,31.9891,46900.0
2007-12-17 09:45:00,47.83,47.9,47.69,47.84,44400.0,31.9958,32.0426,31.9021,32.0025,44400.0
2007-12-17 09:50:00,47.84,48.05,47.75,47.91,47000.0,32.0025,32.1429,31.9423,32.0493,47000.0
2007-12-17 09:55:00,47.95,48.09,47.8,47.93,43900.0,32.076,32.1697,31.9757,32.0627,43900.0
2007-12-17 10:00:00,47.95,48.15,47.87,48.06,66500.0,32.076,32.2098,32.0225,32.1496,66500.0
2007-12-17 10:05:00,48.06,48.1,47.72,47.86,86600.0,32.1496,32.1764,31.9222,32.0158,86600.0
2007-12-17 10:10:00,47.86,48.08,47.68,47.78,99100.0,32.0158,32.163,31.8954,31.9623,99100.0
2007-12-17 10:15:00,47.8,47.96,47.75,47.96,51700.0,31.9757,32.0827,31.9423,32.0827,51700.0
2007-12-17 10:20:00,47.95,48.12,47.91,48.12,58400.0,32.076,32.1898,32.0493,32.1898,58400.0
2007-12-17 10:25:00,48.11,48.23,48.04,48.05,88600.0,32.1831,32.2634,32.1363,32.1429,88600.0
2007-12-17 10:30:00,48.05,48.09,47.92,48.06,65000.0,32.1429,32.1697,32.056,32.1496,65000.0
2007-12-17 10:35:00,48.06,48.25,48.01,48.21,64800.0,32.1496,32.2767,32.1162,32.25,64800.0
2007-12-17 10:40:00,48.21,48.29,48.1,48.28,35300.0,32.25,32.3035,32.1764,32.2968,35300.0
2007-12-17 10:45:00,48.28,48.33,48.16,48.19,109700.0,32.2968,32.3302,32.2165,32.2366,109700.0
2007-12-17 10:50:00,48.19,48.19,48.0,48.15,46300.0,32.2366,32.2366,32.1095,32.2098,46300.0
2007-12-17 10:55:00,48.16,48.19,48.08,48.17,34700.0,32.2165,32.2366,32.163,32.2232,34700.0
2007-12-17 11:00:00,48.17,48.31,48.16,48.3,62800.0,32.2232,32.3169,32.2165,32.3102,62800.0
2007-12-17 11:05:00,48.31,48.33,48.29,48.31,21000.0,32.3169,32.3302,32.3035,32.3169,21000.0
2007-12-17 11:10:00,48.31,48.33,48.05,48.09,37400.0,32.3169,32.3302,32.1429,32.1697,37400.0
2007-12-17 11:15:00,48.09,48.1,47.97,47.98,41500.0,32.1697,32.1764,32.0894,32.0961,41500.0
2007-12-17 11:20:00,47.99,48.03,47.92,48.01,47900.0,32.1028,32.1296,32.056,32.1162,47900.0
2007-12-17 11:25:00,48.03,48.06,47.91,47.93,43000.0,32.1296,32.1496,32.0493,32.0627,43000.0
2007-12-17 11:30:00,47.97,48.03,47.93,47.93,22000.0,32.0894,32.1296,32.0627,32.0627,22000.0
2007-12-17 11:35:00,47.95,47.98,47.83,47.88,19200.0,32.076,32.0961,31.9958,32.0292,19200.0
2007-12-17 11:40:00,47.89,47.89,47.76,47.79,39200.0,32.0359,32.0359,31.9489,31.969,39200.0
2007-12-17 11:45:00,47.79,47.84,47.74,47.75,31200.0,31.969,32.0025,31.9356,31.9423,31200.0
2007-12-17 11:50:00,47.75,47.89,47.68,47.89,62800.0,31.9423,32.0359,31.8954,32.0359,62800.0
2007-12-17 11:55:00,47.89,47.95,47.82,47.92,20100.0,32.0359,32.076,31.9891,32.056,20100.0
2007-12-17 12:00:00,47.92,48.01,47.9,48.0,17600.0,32.056,32.1162,32.0426,32.1095,17600.0
2007-12-17 12:05:00,48.0,48.16,48.0,48.16,31300.0,32.1095,32.2165,32.1095,32.2165,31300.0
2007-12-17 12:10:00,48.14,48.22,48.14,48.21,23400.0,32.2031,32.2567,32.2031,32.25,23400.0
2007-12-17 12:15:00,48.2,48.2,48.07,48.12,33100.0,32.2433,32.2433,32.1563,32.1898,33100.0
2007-12-17 12:20:00,48.11,48.12,48.05,48.09,27400.0,32.1831,32.1898,32.1429,32.1697,27400.0
2007-12-17 12:25:00,48.09,48.1,48.04,48.04,28400.0,32.1697,32.1764,32.1363,32.1363,28400.0
2007-12-17 12:30:00,48.04,48.23,48.04,48.15,24800.0,32.1363,32.2634,32.1363,32.2098,24800.0
2007-12-17 12:35:00,48.16,48.3,48.16,48.24,32700.0,32.2165,32.3102,32.2165,32.27,32700.0
2007-12-17 12:40:00,48.23,48.27,48.11,48.12,21100.0,32.2634,32.2901,32.1831,32.1898,21100.0
2007-12-17 12:45:00,48.09,48.11,48.02,48.11,16800.0,32.1697,32.1831,32.1229,32.1831,16800.0
2007-12-17 12:50:00,48.12,48.29,48.08,48.29,15400.0,32.1898,32.3035,32.163,32.3035,15400.0
2007-12-17 12:55:00,48.28,48.42,48.27,48.38,34600.0,32.2968,32.3905,32.2901,32.3637,34600.0
2007-12-17 13:00:00,48.38,48.38,48.18,48.2,54700.0,32.3637,32.3637,32.2299,32.2433,54700.0
2007-12-17 13:05:00,48.18,48.2,48.05,48.16,42800.0,32.2299,32.2433,32.1429,32.2165,42800.0
2007-12-17 13:10:00,48.17,48.17,48.03,48.05,25900.0,32.2232,32.2232,32.1296,32.1429,25900.0
2007-12-17 13:15:00,48.05,48.05,47.76,47.79,76100.0,32.1429,32.1429,31.9489,31.969,76100.0
2007-12-17 13:20:00,47.8,47.89,47.79,47.86,40100.0,31.9757,32.0359,31.969,32.0158,40100.0
2007-12-17 13:25:00,47.85,47.97,47.84,47.9,29600.0,32.0092,32.0894,32.0025,32.0426,29600.0
2007-12-17 13:30:00,47.91,47.92,47.84,47.92,18300.0,32.0493,32.056,32.0025,32.056,18300.0
2007-12-17 13:35:00,47.91,48.0,47.84,47.84,26000.0,32.0493,32.1095,32.0025,32.0025,26000.0
2007-12-17 13:40:00,47.84,47.92,47.79,47.85,42300.0,32.0025,32.056,31.969,32.0092,42300.0
2007-12-17 13:45:00,47.84,47.89,47.77,47.84,24300.0,32.0025,32.0359,31.9556,32.0025,24300.0
2007-12-17 13:50:00,47.84,47.85,47.74,47.8,41900.0,32.0025,32.0092,31.9356,31.9757,41900.0
2007-12-17 13:55:00,47.81,47.9,47.67,47.7,39300.0,31.9824,32.0426,31.8887,31.9088,39300.0
2007-12-17 14:00:00,47.7,47.9,47.66,47.9,38500.0,31.9088,32.0426,31.8821,32.0426,38500.0
2007-12-17 14:05:00,47.9,47.93,47.8,47.86,30100.0,32.0426,32.0627,31.9757,32.0158,30100.0
2007-12-17 14:10:00,47.85,47.85,47.72,47.74,28500.0,32.0092,32.0092,31.9222,31.9356,28500.0
2007-12-17 14:15:00,47.74,47.86,47.74,47.81,25100.0,31.9356,32.0158,31.9356,31.9824,25100.0
2007-12-17 14:20:00,47.82,47.99,47.78,47.83,58000.0,31.9891,32.1028,31.9623,31.9958,58000.0
2007-12-17 14:25:00,47.83,47.86,47.78,47.81,23500.0,31.9958,32.0158,31.9623,31.9824,23500.0
2007-12-17 14:30:00,47.82,47.95,47.8,47.88,30000.0,31.9891,32.076,31.9757,32.0292,30000.0
2007-12-17 14:35:00,47.88,47.9,47.79,47.82,29600.0,32.0292,32.0426,31.969,31.9891,29600.0
2007-12-17 14:40:00,47.84,47.85,47.69,47.7,48300.0,32.0025,32.0092,31.9021,31.9088,48300.0
2007-12-17 14:45:00,47.7,47.74,47.63,47.67,59900.0,31.9088,31.9356,31.862,31.8887,59900.0
2007-12-17 14:50:00,47.69,47.7,47.5,47.5,53500.0,31.9021,31.9088,31.775,31.775,53500.0
2007-12-17 14:55:00,47.49,47.51,47.38,47.44,63100.0,31.7683,31.7817,31.6947,31.7349,63100.0
2007-12-17 15:00:00,47.46,47.5,47.36,47.36,52200.0,31.7483,31.775,31.6814,31.6814,52200.0
2007-12-17 15:05:00,47.37,47.42,47.25,47.3,62600.0,31.6881,31.7215,31.6078,31.6412,62600.0
2007-12-17 15:10:00,47.3,47.43,47.29,47.38,61800.0,31.6412,31.7282,31.6345,31.6947,61800.0
2007-12-17 15:15:00,47.39,47.4,47.27,47.3,47000.0,31.7014,31.7081,31.6212,31.6412,47000.0
2007-12-17 15:20:00,47.29,47.45,47.26,47.39,58900.0,31.6345,31.7416,31.6145,31.7014,58900.0
2007-12-17 15:25:00,47.38,47.41,47.29,47.32,70300.0,31.6947,31.7148,31.6345,31.6546,70300.0
2007-12-17 15:30:00,47.31,47.4,47.3,47.38,59100.0,31.6479,31.7081,31.6412,31.6947,59100.0
2007-12-17 15:35:00,47.38,47.59,47.35,47.53,173900.0,31.6947,31.8352,31.6747,31.7951,173900.0
2007-12-17 15:40:00,47.53,47.53,47.32,47.32,96300.0,31.7951,31.7951,31.6546,31.6546,96300.0
2007-12-17 15:45:00,47.33,47.33,47.19,47.22,107000.0,31.6613,31.6613,31.5676,31.5877,107000.0
2007-12-17 15:50:00,47.22,47.3,47.16,47.26,149400.0,31.5877,31.6412,31.5476,31.6145,149400.0
2007-12-17 15:55:00,47.26,47.31,47.19,47.22,221400.0,31.6145,31.6479,31.5676,31.5877,221400.0
2007-12-18 09:30:00,47.53,47.74,47.02,47.25,184500.0,31.7951,31.9356,31.4539,31.6078,184500.0
2007-12-18 09:35:00,47.25,47.62,47.25,47.59,58000.0,31.6078,31.8553,31.6078,31.8352,58000.0
2007-12-18 09:40:00,47.57,47.59,47.43,47.48,62600.0,31.8218,31.8352,31.7282,31.7616,62600.0
2007-12-18 09:45:00,47.49,47.53,47.27,47.3,73300.0,31.7683,31.7951,31.6212,31.6412,73300.0
2007-12-18 09:50:00,47.3,47.35,47.2,47.3,60100.0,31.6412,31.6747,31.5743,31.6412,60100.0
2007-12-18 09:55:00,47.29,47.51,47.26,47.47,91500.0,31.6345,31.7817,31.6145,31.755,91500.0
2007-12-18 10:00:00,47.48,47.49,47.32,47.33,85100.0,31.7616,31.7683,31.6546,31.6613,85100.0
2007-12-18 10:05:00,47.33,47.45,47.24,47.4,70400.0,31.6613,31.7416,31.6011,31.7081,70400.0
2007-12-18 10:10:00,47.38,47.44,47.08,47.09,87600.0,31.6947,31.7349,31.4941,31.5008,87600.0
2007-12-18 10:15:00,47.08,47.2,47.08,47.2,55000.0,31.4941,31.5743,31.4941,31.5743,55000.0
2007-12-18 10:20:00,47.2,47.29,47.19,47.29,33400.0,31.5743,31.6345,31.5676,31.6345,33400.0
2007-12-18 10:25:00,47.29,47.33,47.21,47.22,47300.0,31.6345,31.6613,31.581,31.5877,47300.0
2007-12-18 10:30:00,47.23,47.3,47.17,47.17,39800.0,31.5944,31.6412,31.5543,31.5543,39800.0
2007-12-18 10:35:00,47.16,47.16,46.91,46.91,85000.0,31.5476,31.5476,31.3803,31.3803,85000.0
2007-12-18 10:40:00,46.92,46.99,46.91,46.99,101500.0,31.387,31.4339,31.3803,31.4339,101500.0
2007-12-18 10:45:00,46.99,47.01,46.93,46.97,71900.0,31.4339,31.4472,31.3937,31.4205,71900.0
2007-12-18 10:50:00,46.97,47.05,46.95,47.05,65000.0,31.4205,31.474,31.4071,31.474,65000.0
2007-12-18 10:55:00,47.04,47.08,46.97,47.04,88300.0,31.4673,31.4941,31.4205,31.4673,88300.0
2007-12-18 11:00:00,47.05,47.05,46.95,47.0,90800.0,31.474,31.474,31.4071,31.4405,90800.0
2007-12-18 11:05:00,47.0,47.04,46.98,47.0,80500.0,31.4405,31.4673,31.4272,31.4405,80500.0
2007-12-18 11:10:00,47.0,47.0,46.96,46.97,42600.0,31.4405,31.4405,31.4138,31.4205,42600.0
2007-12-18 11:15:00,46.97,46.97,46.89,46.93,55300.0,31.4205,31.4205,31.367,31.3937,55300.0
2007-12-18 11:20:00,46.92,47.06,46.92,46.95,70300.0,31.387,31.4807,31.387,31.4071,70300.0
2007-12-18 11:25:00,46.95,47.04,46.95,46.96,34300.0,31.4071,31.4673,31.4071,31.4138,34300.0
2007-12-18 11:30:00,46.95,46.98,46.86,46.92,63600.0,31.4071,31.4272,31.3469,31.387,63600.0
2007-12-18 11:35:00,46.92,47.1,46.92,47.09,49800.0,31.387,31.5074,31.387,31.5008,49800.0
2007-12-18 11:40:00,47.11,47.14,47.08,47.11,28500.0,31.5141,31.5342,31.4941,31.5141,28500.0
2007-12-18 11:45:00,47.11,47.13,46.93,47.01,64900.0,31.5141,31.5275,31.3937,31.4472,64900.0
2007-12-18 11:50:00,47.01,47.01,46.82,46.82,67100.0,31.4472,31.4472,31.3201,31.3201,67100.0
2007-12-18 11:55:00,46.83,46.93,46.65,46.66,75600.0,31.3268,31.3937,31.2064,31.2131,75600.0
2007-12-18 12:00:00,46.65,46.71,46.39,46.7,110000.0,31.2064,31.2466,31.0325,31.2399,110000.0
2007-12-18 12:05:00,46.71,46.86,46.67,46.86,61900.0,31.2466,31.3469,31.2198,31.3469,61900.0
2007-12-18 12:10:00,46.86,46.91,46.8,46.84,71900.0,31.3469,31.3803,31.3068,31.3335,71900.0
2007-12-18 12:15:00,46.84,46.94,46.84,46.9,77300.0,31.3335,31.4004,31.3335,31.3737,77300.0
2007-12-18 12:20:00,46.9,47.02,46.87,47.02,59800.0,31.3737,31.4539,31.3536,31.4539,59800.0
2007-12-18 12:25:00,47.02,47.09,46.96,46.99,52200.0,31.4539,31.5008,31.4138,31.4339,52200.0
2007-12-18 12:30:00,46.99,47.02,46.93,46.96,43300.0,31.4339,31.4539,31.3937,31.4138,43300.0
2007-12-18 12:35:00,46.95,47.03,46.93,46.96,44600.0,31.4071,31.4606,31.3937,31.4138,44600.0
2007-12-18 12:40:00,46.95,46.99,46.92,46.94,59500.0,31.4071,31.4339,31.387,31.4004,59500.0
2007-12-18 12:45:00,46.94,47.01,46.91,46.97,29900.0,31.4004,31.4472,31.3803,31.4205,29900.0
2007-12-18 12:50:00,46.98,47.03,46.95,47.0,28400.0,31.4272,31.4606,31.4071,31.4405,28400.0
2007-12-18 12:55:00,47.0,47.03,46.96,46.99,32200.0,31.4405,31.4606,31.4138,31.4339,32200.0
2007-12-18 13:00:00,47.01,47.01,46.9,46.93,54200.0,31.4472,31.4472,31.3737,31.3937,54200.0
2007-12-18 13:05:00,46.94,47.05,46.93,47.05,39400.0,31.4004,31.474,31.3937,31.474,39400.0
2007-12-18 13:10:00,47.05,47.1,47.05,47.08,24900.0,31.474,31.5074,31.474,31.4941,24900.0
2007-12-18 13:15:00,47.08,47.13,47.08,47.08,47300.0,31.4941,31.5275,31.4941,31.4941,47300.0
2007-12-18 13:20:00,47.09,47.26,47.09,47.26,96700.0,31.5008,31.6145,31.5008,31.6145,96700.0
2007-12-18 13:25:00,47.27,47.3,47.23,47.24,93800.0,31.6212,31.6412,31.5944,31.6011,93800.0
2007-12-18 13:30:00,47.25,47.44,47.23,47.4,53000.0,31.6078,31.7349,31.5944,31.7081,53000.0
2007-12-18 13:35:00,47.41,47.46,47.33,47.42,134100.0,31.7148,31.7483,31.6613,31.7215,134100.0
2007-12-18 13:40:00,47.43,47.52,47.38,47.46,82400.0,31.7282,31.7884,31.6947,31.7483,82400.0
2007-12-18 13:45:00,47.45,47.57,47.41,47.5,86900.0,31.7416,31.8218,31.7148,31.775,86900.0
2007-12-18 13:50:00,47.49,47.58,47.49,47.56,70700.0,31.7683,31.8285,31.7683,31.8152,70700.0
2007-12-18 13:55:00,47.55,47.56,47.46,47.5,62700.0,31.8085,31.8152,31.7483,31.775,62700.0
2007-12-18 14:00:00,47.49,47.57,47.48,47.53,59200.0,31.7683,31.8218,31.7616,31.7951,59200.0
2007-12-18 14:05:00,47.53,47.64,47.42,47.62,123500.0,31.7951,31.8687,31.7215,31.8553,123500.0
2007-12-18 14:10:00,47.62,47.72,47.62,47.72,34200.0,31.8553,31.9222,31.8553,31.9222,34200.0
2007-12-18 14:15:00,47.72,47.92,47.67,47.85,74200.0,31.9222,32.056,31.8887,32.0092,74200.0
2007-12-18 14:20:00,47.84,47.95,47.83,47.9,58500.0,32.0025,32.076,31.9958,32.0426,58500.0
2007-12-18 14:25:00,47.91,48.06,47.9,48.03,94200.0,32.0493,32.1496,32.0426,32.1296,94200.0
2007-12-18 14:30:00,48.03,48.31,48.02,48.29,85700.0,32.1296,32.3169,32.1229,32.3035,85700.0
2007-12-18 14:35:00,48.28,48.29,48.14,48.14,101100.0,32.2968,32.3035,32.2031,32.2031,101100.0
2007-12-18 14:40:00,48.14,48.19,48.07,48.14,75500.0,32.2031,32.2366,32.1563,32.2031,75500.0
2007-12-18 14:45:00,48.19,48.2,48.06,48.15,67000.0,32.2366,32.2433,32.1496,32.2098,67000.0
2007-12-18 14:50:00,48.17,48.2,48.1,48.1,52500.0,32.2232,32.2433,32.1764,32.1764,52500.0
2007-12-18 14:55:00,48.11,48.18,48.09,48.17,66600.0,32.1831,32.2299,32.1697,32.2232,66600.0
2007-12-18 15:00:00,48.18,48.27,48.15,48.22,77400.0,32.2299,32.2901,32.2098,32.2567,77400.0
2007-12-18 15:05:00,48.23,48.33,48.22,48.22,80000.0,32.2634,32.3302,32.2567,32.2567,80000.0
2007-12-18 15:10:00,48.22,48.31,48.12,48.25,96200.0,32.2567,32.3169,32.1898,32.2767,96200.0
2007-12-18 15:15:00,48.26,48.45,48.25,48.38,92100.0,32.2834,32.4105,32.2767,32.3637,92100.0
2007-12-18 15:20:00,48.38,48.38,48.14,48.16,110800.0,32.3637,32.3637,32.2031,32.2165,110800.0
2007-12-18 15:25:00,48.16,48.28,48.12,48.25,101600.0,32.2165,32.2968,32.1898,32.2767,101600.0
2007-12-18 15:30:00,48.24,48.36,48.19,48.34,83400.0,32.27,32.3503,32.2366,32.3369,83400.0
2007-12-18 15:35:00,48.35,48.42,48.21,48.39,122100.0,32.3436,32.3905,32.25,32.3704,122100.0
2007-12-18 15:40:00,48.39,48.48,48.38,48.44,198600.0,32.3704,32.4306,32.3637,32.4038,198600.0
2007-12-18 15:45:00,48.43,48.44,48.14,48.15,143400.0,32.3971,32.4038,32.2031,32.2098,143400.0
2007-12-18 15:50:00,48.14,48.16,48.06,48.13,173200.0,32.2031,32.2165,32.1496,32.1965,173200.0
2007-12-18 15:55:00,48.13,48.14,47.99,48.05,260700.0,32.1965,32.2031,32.1028,32.1429,260700.0
2007-12-19 09:30:00,48.08,48.61,48.08,48.27,79000.0,32.163,32.5176,32.163,32.2901,79000.0
2007-12-19 09:35:00,48.29,48.55,48.04,48.4,66900.0,32.3035,32.4774,32.1363,32.3771,66900.0
2007-12-19 09:40:00,48.4,48.65,48.4,48.62,52200.0,32.3771,32.5443,32.3771,32.5242,52200.0
2007-12-19 09:45:00,48.65,48.95,48.61,48.94,83100.0,32.5443,32.745,32.5176,32.7383,83100.0
2007-12-19 09:50:00,48.92,48.99,48.69,48.83,91000.0,32.7249,32.7718,32.5711,32.6647,91000.0
2007-12-19 09:55:00,48.84,48.91,48.67,48.74,69400.0,32.6714,32.7182,32.5577,32.6045,69400.0
2007-12-19 10:00:00,48.74,48.75,48.25,48.55,180100.0,32.6045,32.6112,32.2767,32.4774,180100.0
2007-12-19 10:05:00,48.55,48.87,48.48,48.74,94100.0,32.4774,32.6915,32.4306,32.6045,94100.0
2007-12-19 10:10:00,48.76,48.87,48.71,48.77,112500.0,32.6179,32.6915,32.5844,32.6246,112500.0
2007-12-19 10:15:00,48.79,49.0,48.7,48.78,104700.0,32.638,32.7784,32.5778,32.6313,104700.0
2007-12-19 10:20:00,48.78,48.93,48.75,48.81,76700.0,32.6313,32.7316,32.6112,32.6513,76700.0
2007-12-19 10:25:00,48.82,48.93,48.77,48.87,55800.0,32.658,32.7316,32.6246,32.6915,55800.0
2007-12-19 10:30:00,48.86,48.88,48.72,48.84,71300.0,32.6848,32.6982,32.5911,32.6714,71300.0
2007-12-19 10:35:00,48.85,48.88,48.71,48.8,54000.0,32.6781,32.6982,32.5844,32.6447,54000.0
2007-12-19 10:40:00,48.79,48.95,48.78,48.92,75200.0,32.638,32.745,32.6313,32.7249,75200.0
2007-12-19 10:45:00,48.93,49.12,48.9,49.09,99900.0,32.7316,32.8587,32.7115,32.8386,99900.0
2007-12-19 10:50:00,49.1,49.23,49.08,49.18,106800.0,32.8453,32.9323,32.832,32.8989,106800.0
2007-12-19 10:55:00,49.18,49.25,49.08,49.2,86400.0,32.8989,32.9457,32.832,32.9122,86400.0
2007-12-19 11:00:00,49.19,49.24,49.1,49.24,37700.0,32.9055,32.939,32.8453,32.939,37700.0
2007-12-19 11:05:00,49.24,49.25,49.17,49.2,40600.0,32.939,32.9457,32.8922,32.9122,40600.0
2007-12-19 11:10:00,49.22,49.25,49.17,49.22,72000.0,32.9256,32.9457,32.8922,32.9256,72000.0
2007-12-19 11:15:00,49.22,49.23,48.92,48.92,89800.0,32.9256,32.9323,32.7249,32.7249,89800.0
2007-12-19 11:20:00,48.92,48.99,48.69,48.84,112300.0,32.7249,32.7718,32.5711,32.6714,112300.0
2007-12-19 11:25:00,48.83,48.87,48.58,48.59,61900.0,32.6647,32.6915,32.4975,32.5042,61900.0
2007-12-19 11:30:00,48.58,48.73,48.51,48.73,63800.0,32.4975,32.5978,32.4507,32.5978,63800.0
2007-12-19 11:35:00,48.73,48.99,48.73,48.83,466100.0,32.5978,32.7718,32.5978,32.6647,466100.0
2007-12-19 11:40:00,48.83,48.87,48.75,48.82,54500.0,32.6647,32.6915,32.6112,32.658,54500.0
2007-12-19 11:45:00,48.84,48.89,48.71,48.73,56400.0,32.6714,32.7049,32.5844,32.5978,56400.0
2007-12-19 11:50:00,48.73,48.8,48.58,48.68,73300.0,32.5978,32.6447,32.4975,32.5644,73300.0
2007-12-19 11:55:00,48.69,48.7,48.43,48.59,87000.0,32.5711,32.5778,32.3971,32.5042,87000.0
2007-12-19 12:00:00,48.58,48.75,48.55,48.75,50700.0,32.4975,32.6112,32.4774,32.6112,50700.0
2007-12-19 12:05:00,48.75,48.75,48.6,48.61,47000.0,32.6112,32.6112,32.5109,32.5176,47000.0
2007-12-19 12:10:00,48.61,48.81,48.58,48.81,62500.0,32.5176,32.6513,32.4975,32.6513,62500.0
2007-12-19 12:15:00,48.8,48.81,48.58,48.63,89200.0,32.6447,32.6513,32.4975,32.5309,89200.0
2007-12-19 12:20:00,48.61,48.81,48.56,48.76,52400.0,32.5176,32.6513,32.4841,32.6179,52400.0
2007-12-19 12:25:00,48.75,48.77,48.68,48.75,43300.0,32.6112,32.6246,32.5644,32.6112,43300.0
2007-12-19 12:30:00,48.74,48.74,48.44,48.45,69600.0,32.6045,32.6045,32.4038,32.4105,69600.0
2007-12-19 12:35:00,48.45,48.47,48.38,48.42,38800.0,32.4105,32.4239,32.3637,32.3905,38800.0
2007-12-19 12:40:00,48.4,48.43,48.26,48.28,36800.0,32.3771,32.3971,32.2834,32.2968,36800.0
2007-12-19 12:45:00,48.27,48.44,48.26,48.44,36100.0,32.2901,32.4038,32.2834,32.4038,36100.0
2007-12-19 12:50:00,48.43,48.63,48.43,48.63,46100.0,32.3971,32.5309,32.3971,32.5309,46100.0
2007-12-19 12:55:00,48.62,48.68,48.48,48.55,44600.0,32.5242,32.5644,32.4306,32.4774,44600.0
2007-12-19 13:00:00,48.55,48.57,48.36,48.36,90900.0,32.4774,32.4908,32.3503,32.3503,90900.0
2007-12-19 13:05:00,48.38,48.51,48.3,48.45,25800.0,32.3637,32.4507,32.3102,32.4105,25800.0
2007-12-19 13:10:00,48.46,48.53,48.39,48.45,30200.0,32.4172,32.464,32.3704,32.4105,30200.0
2007-12-19 13:15:00,48.47,48.53,48.4,48.42,25300.0,32.4239,32.464,32.3771,32.3905,25300.0
2007-12-19 13:20:00,48.42,48.42,48.28,48.36,24000.0,32.3905,32.3905,32.2968,32.3503,24000.0
2007-12-19 13:25:00,48.37,48.45,48.29,48.38,19300.0,32.357,32.4105,32.3035,32.3637,19300.0
2007-12-19 13:30:00,48.38,48.4,48.22,48.25,20000.0,32.3637,32.3771,32.2567,32.2767,20000.0
2007-12-19 13:35:00,48.25,48.42,48.21,48.39,20800.0,32.2767,32.3905,32.25,32.3704,20800.0
2007-12-19 13:40:00,48.4,48.42,48.27,48.37,20100.0,32.3771,32.3905,32.2901,32.357,20100.0
2007-12-19 13:45:00,48.38,48.39,48.13,48.3,44200.0,32.3637,32.3704,32.1965,32.3102,44200.0
2007-12-19 13:50:00,48.31,48.42,48.26,48.42,22500.0,32.3169,32.3905,32.2834,32.3905,22500.0
2007-12-19 13:55:00,48.42,48.45,48.35,48.38,25000.0,32.3905,32.4105,32.3436,32.3637,25000.0
2007-12-19 14:00:00,48.4,48.6,48.36,48.53,86800.0,32.3771,32.5109,32.3503,32.464,86800.0
2007-12-19 14:05:00,48.51,48.6,48.45,48.51,60700.0,32.4507,32.5109,32.4105,32.4507,60700.0
2007-12-19 14:10:00,48.52,48.7,48.48,48.69,116600.0,32.4573,32.5778,32.4306,32.5711,116600.0
2007-12-19 14:15:00,48.69,48.81,48.68,48.75,202400.0,32.5711,32.6513,32.5644,32.6112,202400.0
2007-12-19 14:20:00,48.75,48.76,48.62,48.71,71700.0,32.6112,32.6179,32.5242,32.5844,71700.0
2007-12-19 14:25:00,48.71,48.86,48.67,48.71,48400.0,32.5844,32.6848,32.5577,32.5844,48400.0
2007-12-19 14:30:00,48.76,48.81,48.62,48.62,36700.0,32.6179,32.6513,32.5242,32.5242,36700.0
2007-12-19 14:35:00,48.61,48.77,48.61,48.71,26500.0,32.5176,32.6246,32.5176,32.5844,26500.0
2007-12-19 14:40:00,48.71,48.81,48.67,48.81,35000.0,32.5844,32.6513,32.5577,32.6513,35000.0
2007-12-19 14:45:00,48.8,48.87,48.77,48.83,229800.0,32.6447,32.6915,32.6246,32.6647,229800.0
2007-12-19 14:50:00,48.83,48.94,48.8,48.8,57300.0,32.6647,32.7383,32.6447,32.6447,57300.0
2007-12-19 14:55:00,48.8,48.87,48.76,48.78,39600.0,32.6447,32.6915,32.6179,32.6313,39600.0
2007-12-19 15:00:00,48.79,48.9,48.73,48.9,41000.0,32.638,32.7115,32.5978,32.7115,41000.0
2007-12-19 15:05:00,48.89,48.89,48.55,48.56,41100.0,32.7049,32.7049,32.4774,32.4841,41100.0
2007-12-19 15:10:00,48.57,48.79,48.57,48.75,60400.0,32.4908,32.638,32.4908,32.6112,60400.0
2007-12-19 15:15:00,48.74,48.83,48.7,48.81,37500.0,32.6045,32.6647,32.5778,32.6513,37500.0
2007-12-19 15:20:00,48.82,48.85,48.55,48.62,53800.0,32.658,32.6781,32.4774,32.5242,53800.0
2007-12-19 15:25:00,48.63,48.72,48.6,48.71,46000.0,32.5309,32.5911,32.5109,32.5844,46000.0
2007-12-19 15:30:00,48.7,48.79,48.62,48.77,52300.0,32.5778,32.638,32.5242,32.6246,52300.0
2007-12-19 15:35:00,48.78,48.84,48.75,48.84,59900.0,32.6313,32.6714,32.6112,32.6714,59900.0
2007-12-19 15:40:00,48.84,48.85,48.75,48.8,127000.0,32.6714,32.6781,32.6112,32.6447,127000.0
2007-12-19 15:45:00,48.79,48.84,48.77,48.79,151900.0,32.638,32.6714,32.6246,32.638,151900.0
2007-12-19 15:50:00,48.77,48.83,48.7,48.72,165500.0,32.6246,32.6647,32.5778,32.5911,165500.0
2007-12-19 15:55:00,48.71,48.72,48.56,48.6,183700.0,32.5844,32.5911,32.4841,32.5109,183700.0
2007-12-20 09:30:00,48.93,49.45,48.67,49.01,183400.0,32.7316,33.0795,32.5577,32.7851,183400.0
2007-12-20 09:35:00,49.01,49.06,48.74,48.81,62100.0,32.7851,32.8186,32.6045,32.6513,62100.0
2007-12-20 09:40:00,48.84,48.97,48.84,48.97,34900.0,32.6714,32.7584,32.6714,32.7584,34900.0
2007-12-20 09:45:00,48.96,48.97,48.74,48.95,48000.0,32.7517,32.7584,32.6045,32.745,48000.0
2007-12-20 09:50:00,48.96,48.96,48.73,48.81,59100.0,32.7517,32.7517,32.5978,32.6513,59100.0
2007-12-20 09:55:00,48.81,48.89,48.46,48.47,71900.0,32.6513,32.7049,32.4172,32.4239,71900.0
2007-12-20 10:00:00,48.47,48.57,48.4,48.47,79600.0,32.4239,32.4908,32.3771,32.4239,79600.0
2007-12-20 10:05:00,48.47,48.67,48.46,48.58,52500.0,32.4239,32.5577,32.4172,32.4975,52500.0
2007-12-20 10:10:00,48.57,48.59,48.41,48.56,48600.0,32.4908,32.5042,32.3838,32.4841,48600.0
2007-12-20 10:15:00,48.57,48.65,48.25,48.28,74100.0,32.4908,32.5443,32.2767,32.2968,74100.0
2007-12-20 10:20:00,48.28,48.59,48.28,48.57,46000.0,32.2968,32.5042,32.2968,32.4908,46000.0
2007-12-20 10:25:00,48.58,48.71,48.54,48.57,46900.0,32.4975,32.5844,32.4707,32.4908,46900.0
2007-12-20 10:30:00,48.58,48.72,48.51,48.66,67400.0,32.4975,32.5911,32.4507,32.551,67400.0
2007-12-20 10:35:00,48.65,48.76,48.65,48.72,28300.0,32.5443,32.6179,32.5443,32.5911,28300.0
2007-12-20 10:40:00,48.71,48.82,48.7,48.73,51900.0,32.5844,32.658,32.5778,32.5978,51900.0
2007-12-20 10:45:00,48.72,48.82,48.62,48.72,40100.0,32.5911,32.658,32.5242,32.5911,40100.0
2007-12-20 10:50:00,48.72,48.72,48.51,48.56,44500.0,32.5911,32.5911,32.4507,32.4841,44500.0
2007-12-20 10:55:00,48.58,48.58,48.33,48.48,75500.0,32.4975,32.4975,32.3302,32.4306,75500.0
2007-12-20 11:00:00,48.48,48.48,48.33,48.45,48300.0,32.4306,32.4306,32.3302,32.4105,48300.0
2007-12-20 11:05:00,48.47,48.5,48.38,48.4,48900.0,32.4239,32.444,32.3637,32.3771,48900.0
2007-12-20 11:10:00,48.41,48.48,48.41,48.48,57500.0,32.3838,32.4306,32.3838,32.4306,57500.0
2007-12-20 11:15:00,48.48,48.55,48.33,48.33,48300.0,32.4306,32.4774,32.3302,32.3302,48300.0
2007-12-20 11:20:00,48.31,48.35,48.15,48.18,60600.0,32.3169,32.3436,32.2098,32.2299,60600.0
2007-12-20 11:25:00,48.19,48.3,48.18,48.23,40300.0,32.2366,32.3102,32.2299,32.2634,40300.0
2007-12-20 11:30:00,48.23,48.32,48.12,48.16,56900.0,32.2634,32.3236,32.1898,32.2165,56900.0
2007-12-20 11:35:00,48.16,48.22,48.13,48.14,60500.0,32.2165,32.2567,32.1965,32.2031,60500.0
2007-12-20 11:40:00,48.13,48.21,48.11,48.2,76800.0,32.1965,32.25,32.1831,32.2433,76800.0
2007-12-20 11:45:00,48.2,48.39,48.15,48.21,77700.0,32.2433,32.3704,32.2098,32.25,77700.0
2007-12-20 11:50:00,48.19,48.26,48.17,48.23,32900.0,32.2366,32.2834,32.2232,32.2634,32900.0
2007-12-20 11:55:00,48.24,48.39,48.23,48.35,39000.0,32.27,32.3704,32.2634,32.3436,39000.0
2007-12-20 12:00:00,48.35,48.38,48.16,48.22,90900.0,32.3436,32.3637,32.2165,32.2567,90900.0
2007-12-20 12:05:00,48.22,48.48,48.21,48.31,63200.0,32.2567,32.4306,32.25,32.3169,63200.0
2007-12-20 12:10:00,48.33,48.45,48.29,48.43,72900.0,32.3302,32.4105,32.3035,32.3971,72900.0
2007-12-20 12:15:00,48.44,48.51,48.43,48.47,32400.0,32.4038,32.4507,32.3971,32.4239,32400.0
2007-12-20 12:20:00,48.48,48.57,48.39,48.57,25000.0,32.4306,32.4908,32.3704,32.4908,25000.0
2007-12-20 12:25:00,48.57,48.68,48.56,48.62,29100.0,32.4908,32.5644,32.4841,32.5242,29100.0
2007-12-20 12:30:00,48.62,48.66,48.46,48.46,25400.0,32.5242,32.551,32.4172,32.4172,25400.0
2007-12-20 12:35:00,48.46,48.5,48.37,48.38,25800.0,32.4172,32.444,32.357,32.3637,25800.0
2007-12-20 12:40:00,48.38,48.43,48.35,48.39,23500.0,32.3637,32.3971,32.3436,32.3704,23500.0
2007-12-20 12:45:00,48.39,48.39,48.22,48.32,33700.0,32.3704,32.3704,32.2567,32.3236,33700.0
2007-12-20 12:50:00,48.31,48.42,48.31,48.42,29000.0,32.3169,32.3905,32.3169,32.3905,29000.0
2007-12-20 12:55:00,48.42,48.59,48.41,48.59,38400.0,32.3905,32.5042,32.3838,32.5042,38400.0
2007-12-20 13:00:00,48.59,48.63,48.54,48.6,39600.0,32.5042,32.5309,32.4707,32.5109,39600.0
2007-12-20 13:05:00,48.59,48.68,48.58,48.65,24600.0,32.5042,32.5644,32.4975,32.5443,24600.0
2007-12-20 13:10:00,48.65,48.69,48.64,48.67,18000.0,32.5443,32.5711,32.5376,32.5577,18000.0
2007-12-20 13:15:00,48.67,48.77,48.64,48.75,14400.0,32.5577,32.6246,32.5376,32.6112,14400.0
2007-12-20 13:20:00,48.75,49.01,48.74,48.91,65700.0,32.6112,32.7851,32.6045,32.7182,65700.0
2007-12-20 13:25:00,48.91,49.0,48.88,48.96,88000.0,32.7182,32.7784,32.6982,32.7517,88000.0
2007-12-20 13:30:00,48.96,49.08,48.95,49.06,79300.0,32.7517,32.832,32.745,32.8186,79300.0
2007-12-20 13:35:00,49.05,49.11,49.02,49.1,42600.0,32.8119,32.852,32.7918,32.8453,42600.0
2007-12-20 13:40:00,49.1,49.1,48.77,48.81,61000.0,32.8453,32.8453,32.6246,32.6513,61000.0
2007-12-20 13:45:00,48.82,48.85,48.79,48.83,38900.0,32.658,32.6781,32.638,32.6647,38900.0
2007-12-20 13:50:00,48.83,49.09,48.83,49.09,45900.0,32.6647,32.8386,32.6647,32.8386,45900.0
2007-12-20 13:55:00,49.07,49.08,48.94,49.03,40400.0,32.8253,32.832,32.7383,32.7985,40400.0
2007-12-20 14:00:00,49.02,49.07,48.86,48.95,56800.0,32.7918,32.8253,32.6848,32.745,56800.0
2007-12-20 14:05:00,48.96,48.99,48.9,48.92,34900.0,32.7517,32.7718,32.7115,32.7249,34900.0
2007-12-20 14:10:00,48.91,49.05,48.83,48.94,35100.0,32.7182,32.8119,32.6647,32.7383,35100.0
2007-12-20 14:15:00,48.95,49.14,48.95,49.13,39800.0,32.745,32.8721,32.745,32.8654,39800.0
2007-12-20 14:20:00,49.13,49.2,49.03,49.12,51000.0,32.8654,32.9122,32.7985,32.8587,51000.0
2007-12-20 14:25:00,49.13,49.15,49.0,49.06,33500.0,32.8654,32.8788,32.7784,32.8186,33500.0
2007-12-20 14:30:00,49.05,49.17,49.03,49.14,79700.0,32.8119,32.8922,32.7985,32.8721,79700.0
2007-12-20 14:35:00,49.12,49.26,49.11,49.2,41200.0,32.8587,32.9524,32.852,32.9122,41200.0
2007-12-20 14:40:00,49.19,49.19,49.08,49.1,50500.0,32.9055,32.9055,32.832,32.8453,50500.0
2007-12-20 14:45:00,49.1,49.12,49.01,49.01,26400.0,32.8453,32.8587,32.7851,32.7851,26400.0
2007-12-20 14:50:00,49.0,49.03,48.98,48.99,24400.0,32.7784,32.7985,32.7651,32.7718,24400.0
2007-12-20 14:55:00,48.99,48.99,48.9,48.95,43800.0,32.7718,32.7718,32.7115,32.745,43800.0
2007-12-20 15:00:00,48.94,48.99,48.85,48.89,96100.0,32.7383,32.7718,32.6781,32.7049,96100.0
2007-12-20 15:05:00,48.9,49.01,48.9,48.99,47300.0,32.7115,32.7851,32.7115,32.7718,47300.0
2007-12-20 15:10:00,48.99,49.07,48.94,49.02,67100.0,32.7718,32.8253,32.7383,32.7918,67100.0
2007-12-20 15:15:00,49.01,49.11,48.96,49.04,71100.0,32.7851,32.852,32.7517,32.8052,71100.0
2007-12-20 15:20:00,49.03,49.13,49.03,49.11,74500.0,32.7985,32.8654,32.7985,32.852,74500.0
2007-12-20 15:25:00,49.1,49.13,48.78,48.81,100300.0,32.8453,32.8654,32.6313,32.6513,100300.0
2007-12-20 15:30:00,48.79,48.86,48.77,48.79,56500.0,32.638,32.6848,32.6246,32.638,56500.0
2007-12-20 15:35:00,48.79,48.88,48.78,48.87,46600.0,32.638,32.6982,32.6313,32.6915,46600.0
2007-12-20 15:40:00,48.86,48.87,48.78,48.83,87400.0,32.6848,32.6915,32.6313,32.6647,87400.0
2007-12-20 15:45:00,48.82,48.97,48.79,48.97,86700.0,32.658,32.7584,32.638,32.7584,86700.0
2007-12-20 15:50:00,48.96,48.97,48.8,48.82,92600.0,32.7517,32.7584,32.6447,32.658,92600.0
2007-12-20 15:55:00,48.82,48.99,48.8,48.98,189700.0,32.658,32.7718,32.6447,32.7651,189700.0
2007-12-21 09:30:00,49.38,49.76,49.09,49.55,2111900.0,33.0326,33.2868,32.8386,33.1464,2111900.0
2007-12-21 09:35:00,49.53,49.72,49.44,49.62,120600.0,33.133,33.2601,33.0728,33.1932,120600.0
2007-12-21 09:40:00,49.62,49.71,49.34,49.38,108200.0,33.1932,33.2534,33.0059,33.0326,108200.0
2007-12-21 09:45:00,49.37,49.45,49.2,49.26,130800.0,33.026,33.0795,32.9122,32.9524,130800.0
2007-12-21 09:50:00,49.27,49.32,49.05,49.16,71300.0,32.9591,32.9925,32.8119,32.8855,71300.0
2007-12-21 09:55:00,49.15,49.3,49.15,49.22,83400.0,32.8788,32.9791,32.8788,32.9256,83400.0
2007-12-21 10:00:00,49.22,49.3,49.09,49.15,127500.0,32.9256,32.9791,32.8386,32.8788,127500.0
2007-12-21 10:05:00,49.16,49.18,48.96,49.03,185100.0,32.8855,32.8989,32.7517,32.7985,185100.0
2007-12-21 10:10:00,49.02,49.09,48.91,49.08,62800.0,32.7918,32.8386,32.7182,32.832,62800.0
2007-12-21 10:15:00,49.09,49.17,49.05,49.12,59500.0,32.8386,32.8922,32.8119,32.8587,59500.0
2007-12-21 10:20:00,49.12,49.15,48.92,48.92,76100.0,32.8587,32.8788,32.7249,32.7249,76100.0
2007-12-21 10:25:00,48.92,48.99,48.88,48.97,42900.0,32.7249,32.7718,32.6982,32.7584,42900.0
2007-12-21 10:30:00,48.97,49.01,48.94,48.95,38800.0,32.7584,32.7851,32.7383,32.745,38800.0
2007-12-21 10:35:00,48.96,49.0,48.9,48.9,41900.0,32.7517,32.7784,32.7115,32.7115,41900.0
2007-12-21 10:40:00,48.91,48.92,48.82,48.84,49300.0,32.7182,32.7249,32.658,32.6714,49300.0
2007-12-21 10:45:00,48.85,48.92,48.83,48.85,26800.0,32.6781,32.7249,32.6647,32.6781,26800.0
2007-12-21 10:50:00,48.84,48.85,48.76,48.84,13200.0,32.6714,32.6781,32.6179,32.6714,13200.0
2007-12-21 10:55:00,48.85,48.93,48.85,48.87,32700.0,32.6781,32.7316,32.6781,32.6915,32700.0
2007-12-21 11:00:00,48.88,48.91,48.86,48.9,26900.0,32.6982,32.7182,32.6848,32.7115,26900.0
2007-12-21 11:05:00,48.9,49.04,48.85,48.95,46300.0,32.7115,32.8052,32.6781,32.745,46300.0
2007-12-21 11:10:00,48.98,49.02,48.9,48.95,35500.0,32.7651,32.7918,32.7115,32.745,35500.0
2007-12-21 11:15:00,48.96,49.08,48.93,49.08,24000.0,32.7517,32.832,32.7316,32.832,24000.0
2007-12-21 11:20:00,49.07,49.11,49.02,49.04,25700.0,32.8253,32.852,32.7918,32.8052,25700.0
2007-12-21 11:25:00,49.04,49.07,49.0,49.01,28300.0,32.8052,32.8253,32.7784,32.7851,28300.0
2007-12-21 11:30:00,49.02,49.03,48.84,48.89,35400.0,32.7918,32.7985,32.6714,32.7049,35400.0
2007-12-21 11:35:00,48.89,49.0,48.84,48.88,67600.0,32.7049,32.7784,32.6714,32.6982,67600.0
2007-12-21 11:40:00,48.88,48.93,48.74,48.75,93100.0,32.6982,32.7316,32.6045,32.6112,93100.0
2007-12-21 11:45:00,48.75,48.85,48.5,48.54,78600.0,32.6112,32.6781,32.444,32.4707,78600.0
2007-12-21 11:50:00,48.54,48.64,48.51,48.62,32300.0,32.4707,32.5376,32.4507,32.5242,32300.0
2007-12-21 11:55:00,48.61,48.76,48.61,48.72,24800.0,32.5176,32.6179,32.5176,32.5911,24800.0
2007-12-21 12:00:00,48.73,48.74,48.59,48.6,61900.0,32.5978,32.6045,32.5042,32.5109,61900.0
2007-12-21 12:05:00,48.6,48.7,48.54,48.66,39300.0,32.5109,32.5778,32.4707,32.551,39300.0
2007-12-21 12:10:00,48.66,48.69,48.53,48.55,60200.0,32.551,32.5711,32.464,32.4774,60200.0
2007-12-21 12:15:00,48.54,48.58,48.51,48.58,23500.0,32.4707,32.4975,32.4507,32.4975,23500.0
2007-12-21 12:20:00,48.58,48.62,48.57,48.61,20700.0,32.4975,32.5242,32.4908,32.5176,20700.0
2007-12-21 12:25:00,48.62,48.65,48.6,48.65,19700.0,32.5242,32.5443,32.5109,32.5443,19700.0
2007-12-21 12:30:00,48.65,48.66,48.62,48.65,12800.0,32.5443,32.551,32.5242,32.5443,12800.0
2007-12-21 12:35:00,48.65,48.67,48.61,48.64,27000.0,32.5443,32.5577,32.5176,32.5376,27000.0
2007-12-21 12:40:00,48.64,48.65,48.63,48.64,10600.0,32.5376,32.5443,32.5309,32.5376,10600.0
2007-12-21 12:45:00,48.65,48.69,48.48,48.5,46600.0,32.5443,32.5711,32.4306,32.444,46600.0
2007-12-21 12:50:00,48.5,48.6,48.49,48.6,42700.0,32.444,32.5109,32.4373,32.5109,42700.0
2007-12-21 12:55:00,48.6,48.68,48.59,48.66,28600.0,32.5109,32.5644,32.5042,32.551,28600.0
2007-12-21 13:00:00,48.64,48.67,48.61,48.66,35800.0,32.5376,32.5577,32.5176,32.551,35800.0
2007-12-21 13:05:00,48.67,48.7,48.66,48.7,23600.0,32.5577,32.5778,32.551,32.5778,23600.0
2007-12-21 13:10:00,48.7,48.85,48.69,48.83,28100.0,32.5778,32.6781,32.5711,32.6647,28100.0
2007-12-21 13:15:00,48.84,48.85,48.73,48.74,52300.0,32.6714,32.6781,32.5978,32.6045,52300.0
2007-12-21 13:20:00,48.74,48.74,48.7,48.74,50800.0,32.6045,32.6045,32.5778,32.6045,50800.0
2007-12-21 13:25:00,48.73,48.79,48.72,48.72,42200.0,32.5978,32.638,32.5911,32.5911,42200.0
2007-12-21 13:30:00,48.72,48.83,48.71,48.79,54300.0,32.5911,32.6647,32.5844,32.638,54300.0
2007-12-21 13:35:00,48.8,48.82,48.78,48.8,15700.0,32.6447,32.658,32.6313,32.6447,15700.0
2007-12-21 13:40:00,48.79,48.8,48.71,48.71,22700.0,32.638,32.6447,32.5844,32.5844,22700.0
2007-12-21 13:45:00,48.72,48.72,48.68,48.69,19800.0,32.5911,32.5911,32.5644,32.5711,19800.0
2007-12-21 13:50:00,48.68,48.72,48.66,48.69,32500.0,32.5644,32.5911,32.551,32.5711,32500.0
2007-12-21 13:55:00,48.69,48.71,48.66,48.71,21200.0,32.5711,32.5844,32.551,32.5844,21200.0
2007-12-21 14:00:00,48.72,48.83,48.71,48.83,37500.0,32.5911,32.6647,32.5844,32.6647,37500.0
2007-12-21 14:05:00,48.82,48.88,48.82,48.85,24200.0,32.658,32.6982,32.658,32.6781,24200.0
2007-12-21 14:10:00,48.85,48.97,48.82,48.89,45600.0,32.6781,32.7584,32.658,32.7049,45600.0
2007-12-21 14:15:00,48.89,48.91,48.8,48.83,23600.0,32.7049,32.7182,32.6447,32.6647,23600.0
2007-12-21 14:20:00,48.83,48.83,48.75,48.78,41800.0,32.6647,32.6647,32.6112,32.6313,41800.0
2007-12-21 14:25:00,48.78,48.82,48.78,48.8,25700.0,32.6313,32.658,32.6313,32.6447,25700.0
2007-12-21 14:30:00,48.78,48.8,48.69,48.69,51400.0,32.6313,32.6447,32.5711,32.5711,51400.0
2007-12-21 14:35:00,48.68,48.74,48.68,48.73,35200.0,32.5644,32.6045,32.5644,32.5978,35200.0
2007-12-21 14:40:00,48.73,48.87,48.7,48.82,117800.0,32.5978,32.6915,32.5778,32.658,117800.0
2007-12-21 14:45:00,48.81,48.93,48.81,48.93,42800.0,32.6513,32.7316,32.6513,32.7316,42800.0
2007-12-21 14:50:00,48.92,49.03,48.9,49.03,52000.0,32.7249,32.7985,32.7115,32.7985,52000.0
2007-12-21 14:55:00,49.03,49.07,48.99,49.0,34400.0,32.7985,32.8253,32.7718,32.7784,34400.0
2007-12-21 15:00:00,49.0,49.1,48.99,49.09,58100.0,32.7784,32.8453,32.7718,32.8386,58100.0
2007-12-21 15:05:00,49.08,49.11,49.02,49.02,35700.0,32.832,32.852,32.7918,32.7918,35700.0
2007-12-21 15:10:00,49.02,49.04,48.97,49.02,35000.0,32.7918,32.8052,32.7584,32.7918,35000.0
2007-12-21 15:15:00,49.03,49.07,49.02,49.03,40500.0,32.7985,32.8253,32.7918,32.7985,40500.0
2007-12-21 15:20:00,49.03,49.1,49.02,49.06,70300.0,32.7985,32.8453,32.7918,32.8186,70300.0
2007-12-21 15:25:00,49.06,49.22,49.06,49.18,64900.0,32.8186,32.9256,32.8186,32.8989,64900.0
2007-12-21 15:30:00,49.18,49.22,49.09,49.09,94100.0,32.8989,32.9256,32.8386,32.8386,94100.0
2007-12-21 15:35:00,49.09,49.2,49.04,49.1,77600.0,32.8386,32.9122,32.8052,32.8453,77600.0
2007-12-21 15:40:00,49.1,49.11,48.98,49.05,90500.0,32.8453,32.852,32.7651,32.8119,90500.0
2007-12-21 15:45:00,49.05,49.06,48.97,49.04,84900.0,32.8119,32.8186,32.7584,32.8052,84900.0
2007-12-21 15:50:00,49.05,49.16,49.01,49.15,149200.0,32.8119,32.8855,32.7851,32.8788,149200.0
2007-12-21 15:55:00,49.15,49.24,49.14,49.21,208000.0,32.8788,32.939,32.8721,32.9189,208000.0
2007-12-24 09:30:00,48.91,49.99,48.91,49.69,111600.0,32.7182,33.4407,32.7182,33.24,111600.0
2007-12-24 09:35:00,49.69,49.9,49.6,49.75,57200.0,33.24,33.3805,33.1798,33.2802,57200.0
2007-12-24 09:40:00,49.77,49.99,49.74,49.79,33400.0,33.2935,33.4407,33.2735,33.3069,33400.0
2007-12-24 09:45:00,49.8,50.26,49.74,50.1,103100.0,33.3136,33.6213,33.2735,33.5143,103100.0
2007-12-24 09:50:00,50.09,50.18,49.99,49.99,27700.0,33.5076,33.5678,33.4407,33.4407,27700.0
2007-12-24 09:55:00,49.99,50.04,49.88,49.9,21900.0,33.4407,33.4741,33.3671,33.3805,21900.0
2007-12-24 10:00:00,49.91,50.0,49.76,50.0,38800.0,33.3872,33.4474,33.2868,33.4474,38800.0
2007-12-24 10:05:00,50.0,50.0,49.81,49.85,22800.0,33.4474,33.4474,33.3203,33.347,22800.0
2007-12-24 10:10:00,49.85,49.9,49.77,49.79,53900.0,33.347,33.3805,33.2935,33.3069,53900.0
2007-12-24 10:15:00,49.78,49.9,49.76,49.89,34900.0,33.3002,33.3805,33.2868,33.3738,34900.0
2007-12-24 10:20:00,49.89,49.9,49.79,49.81,19400.0,33.3738,33.3805,33.3069,33.3203,19400.0
2007-12-24 10:25:00,49.79,49.88,49.78,49.87,9800.0,33.3069,33.3671,33.3002,33.3604,9800.0
2007-12-24 10:30:00,49.87,49.87,49.66,49.66,37100.0,33.3604,33.3604,33.2199,33.2199,37100.0
2007-12-24 10:35:00,49.66,49.68,49.56,49.57,52000.0,33.2199,33.2333,33.1531,33.1597,52000.0
2007-12-24 10:40:00,49.57,49.73,49.56,49.69,41000.0,33.1597,33.2668,33.1531,33.24,41000.0
2007-12-24 10:45:00,49.69,49.73,49.68,49.7,27600.0,33.24,33.2668,33.2333,33.2467,27600.0
2007-12-24 10:50:00,49.7,49.7,49.66,49.7,20900.0,33.2467,33.2467,33.2199,33.2467,20900.0
2007-12-24 10:55:00,49.72,49.89,49.71,49.89,48300.0,33.2601,33.3738,33.2534,33.3738,48300.0
2007-12-24 11:00:00,49.89,49.9,49.81,49.81,20700.0,33.3738,33.3805,33.3203,33.3203,20700.0
2007-12-24 11:05:00,49.81,49.89,49.78,49.88,18700.0,33.3203,33.3738,33.3002,33.3671,18700.0
2007-12-24 11:10:00,49.87,49.95,49.87,49.93,15000.0,33.3604,33.4139,33.3604,33.4006,15000.0
2007-12-24 11:15:00,49.94,49.99,49.94,49.95,32400.0,33.4073,33.4407,33.4073,33.4139,32400.0
2007-12-24 11:20:00,49.95,49.97,49.88,49.92,12900.0,33.4139,33.4273,33.3671,33.3939,12900.0
2007-12-24 11:25:00,49.92,49.93,49.85,49.9,10000.0,33.3939,33.4006,33.347,33.3805,10000.0
2007-12-24 11:30:00,49.9,49.95,49.87,49.93,47900.0,33.3805,33.4139,33.3604,33.4006,47900.0
2007-12-24 11:35:00,49.93,49.96,49.85,49.9,37500.0,33.4006,33.4206,33.347,33.3805,37500.0
2007-12-24 11:40:00,49.91,49.93,49.86,49.91,15700.0,33.3872,33.4006,33.3537,33.3872,15700.0
2007-12-24 11:45:00,49.91,49.92,49.87,49.91,7600.0,33.3872,33.3939,33.3604,33.3872,7600.0
2007-12-24 11:50:00,49.91,49.92,49.85,49.85,13100.0,33.3872,33.3939,33.347,33.347,13100.0
2007-12-24 11:55:00,49.87,49.9,49.86,49.88,11000.0,33.3604,33.3805,33.3537,33.3671,11000.0
2007-12-24 12:00:00,49.88,49.92,49.85,49.89,14700.0,33.3671,33.3939,33.347,33.3738,14700.0
2007-12-24 12:05:00,49.9,49.9,49.81,49.85,21800.0,33.3805,33.3805,33.3203,33.347,21800.0
2007-12-24 12:10:00,49.85,49.86,49.83,49.86,13400.0,33.347,33.3537,33.3337,33.3537,13400.0
2007-12-24 12:15:00,49.86,49.88,49.81,49.85,19600.0,33.3537,33.3671,33.3203,33.347,19600.0
2007-12-24 12:20:00,49.85,49.92,49.83,49.91,16100.0,33.347,33.3939,33.3337,33.3872,16100.0
2007-12-24 12:25:00,49.9,49.94,49.85,49.92,34500.0,33.3805,33.4073,33.347,33.3939,34500.0
2007-12-24 12:30:00,49.92,49.95,49.84,49.85,88800.0,33.3939,33.4139,33.3404,33.347,88800.0
2007-12-24 12:35:00,49.85,49.85,49.79,49.85,41300.0,33.347,33.347,33.3069,33.347,41300.0
2007-12-24 12:40:00,49.84,49.85,49.84,49.85,50400.0,33.3404,33.347,33.3404,33.347,50400.0
2007-12-24 12:45:00,49.85,49.87,49.83,49.84,90100.0,33.347,33.3604,33.3337,33.3404,90100.0
2007-12-24 12:50:00,49.85,49.87,49.82,49.83,135000.0,33.347,33.3604,33.327,33.3337,135000.0
2007-12-24 12:55:00,49.86,49.9,49.83,49.87,117000.0,33.3537,33.3805,33.3337,33.3604,117000.0
2007-12-24 13:00:00,49.85,49.88,49.82,49.82,61100.0,33.347,33.3671,33.327,33.327,61100.0
2007-12-24 13:05:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:10:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:15:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:20:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:25:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:30:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:35:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:40:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:45:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:50:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 13:55:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:00:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:05:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:10:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:15:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:20:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:25:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:30:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:35:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:40:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:45:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:50:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 14:55:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:00:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:05:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:10:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:15:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:20:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:25:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:30:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:35:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:40:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:45:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:50:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-24 15:55:00,49.82,49.82,49.82,49.82,0.0,33.327,33.327,33.327,33.327,0.0
2007-12-26 09:30:00,49.2,49.54,49.2,49.34,54900.0,32.9122,33.1397,32.9122,33.0059,54900.0
2007-12-26 09:35:00,49.37,49.45,49.22,49.27,27300.0,33.026,33.0795,32.9256,32.9591,27300.0
2007-12-26 09:40:00,49.28,49.43,49.24,49.32,42600.0,32.9657,33.0661,32.939,32.9925,42600.0
2007-12-26 09:45:00,49.32,49.41,49.25,49.3,27200.0,32.9925,33.0527,32.9457,32.9791,27200.0
2007-12-26 09:50:00,49.32,49.43,49.25,49.41,19000.0,32.9925,33.0661,32.9457,33.0527,19000.0
2007-12-26 09:55:00,49.42,49.46,49.19,49.32,43900.0,33.0594,33.0862,32.9055,32.9925,43900.0
2007-12-26 10:00:00,49.29,49.42,49.27,49.33,14700.0,32.9724,33.0594,32.9591,32.9992,14700.0
2007-12-26 10:05:00,49.35,49.47,49.28,49.45,18400.0,33.0126,33.0928,32.9657,33.0795,18400.0
2007-12-26 10:10:00,49.48,49.62,49.48,49.59,11900.0,33.0995,33.1932,33.0995,33.1731,11900.0
2007-12-26 10:15:00,49.59,49.61,49.51,49.54,10100.0,33.1731,33.1865,33.1196,33.1397,10100.0
2007-12-26 10:20:00,49.55,49.59,49.53,49.59,21200.0,33.1464,33.1731,33.133,33.1731,21200.0
2007-12-26 10:25:00,49.58,49.74,49.58,49.7,25800.0,33.1664,33.2735,33.1664,33.2467,25800.0
2007-12-26 10:30:00,49.69,49.71,49.68,49.71,224500.0,33.24,33.2534,33.2333,33.2534,224500.0
2007-12-26 10:35:00,49.71,49.71,49.58,49.61,22100.0,33.2534,33.2534,33.1664,33.1865,22100.0
2007-12-26 10:40:00,49.61,49.61,49.56,49.6,20200.0,33.1865,33.1865,33.1531,33.1798,20200.0
2007-12-26 10:45:00,49.59,49.69,49.58,49.69,7900.0,33.1731,33.24,33.1664,33.24,7900.0
2007-12-26 10:50:00,49.68,49.71,49.68,49.71,7100.0,33.2333,33.2534,33.2333,33.2534,7100.0
2007-12-26 10:55:00,49.7,49.72,49.57,49.57,15000.0,33.2467,33.2601,33.1597,33.1597,15000.0
2007-12-26 11:00:00,49.57,49.58,49.43,49.46,31400.0,33.1597,33.1664,33.0661,33.0862,31400.0
2007-12-26 11:05:00,49.48,49.59,49.47,49.53,17400.0,33.0995,33.1731,33.0928,33.133,17400.0
2007-12-26 11:10:00,49.54,49.63,49.5,49.5,39100.0,33.1397,33.1999,33.1129,33.1129,39100.0
2007-12-26 11:15:00,49.5,49.52,49.45,49.51,10700.0,33.1129,33.1263,33.0795,33.1196,10700.0
2007-12-26 11:20:00,49.52,49.54,49.46,49.48,14400.0,33.1263,33.1397,33.0862,33.0995,14400.0
2007-12-26 11:25:00,49.47,49.53,49.45,49.51,14500.0,33.0928,33.133,33.0795,33.1196,14500.0
2007-12-26 11:30:00,49.5,49.54,49.5,49.53,9600.0,33.1129,33.1397,33.1129,33.133,9600.0
2007-12-26 11:35:00,49.53,49.55,49.5,49.54,19400.0,33.133,33.1464,33.1129,33.1397,19400.0
2007-12-26 11:40:00,49.53,49.56,49.53,49.55,5400.0,33.133,33.1531,33.133,33.1464,5400.0
2007-12-26 11:45:00,49.55,49.58,49.51,49.52,33400.0,33.1464,33.1664,33.1196,33.1263,33400.0
2007-12-26 11:50:00,49.51,49.52,49.48,49.52,18500.0,33.1196,33.1263,33.0995,33.1263,18500.0
2007-12-26 11:55:00,49.53,49.53,49.51,49.52,9800.0,33.133,33.133,33.1196,33.1263,9800.0
2007-12-26 12:00:00,49.52,49.52,49.5,49.5,7000.0,33.1263,33.1263,33.1129,33.1129,7000.0
2007-12-26 12:05:00,49.5,49.5,49.45,49.46,13200.0,33.1129,33.1129,33.0795,33.0862,13200.0
2007-12-26 12:10:00,49.46,49.47,49.44,49.45,10500.0,33.0862,33.0928,33.0728,33.0795,10500.0
2007-12-26 12:15:00,49.45,49.48,49.43,49.48,10700.0,33.0795,33.0995,33.0661,33.0995,10700.0
2007-12-26 12:20:00,49.47,49.55,49.47,49.55,11900.0,33.0928,33.1464,33.0928,33.1464,11900.0
2007-12-26 12:25:00,49.56,49.6,49.54,49.58,6700.0,33.1531,33.1798,33.1397,33.1664,6700.0
2007-12-26 12:30:00,49.58,49.59,49.57,49.58,7300.0,33.1664,33.1731,33.1597,33.1664,7300.0
2007-12-26 12:35:00,49.59,49.59,49.57,49.57,7000.0,33.1731,33.1731,33.1597,33.1597,7000.0
2007-12-26 12:40:00,49.57,49.59,49.56,49.57,10000.0,33.1597,33.1731,33.1531,33.1597,10000.0
2007-12-26 12:45:00,49.58,49.62,49.57,49.62,10800.0,33.1664,33.1932,33.1597,33.1932,10800.0
2007-12-26 12:50:00,49.62,49.77,49.61,49.73,22700.0,33.1932,33.2935,33.1865,33.2668,22700.0
2007-12-26 12:55:00,49.72,49.74,49.7,49.7,8300.0,33.2601,33.2735,33.2467,33.2467,8300.0
2007-12-26 13:00:00,49.7,49.74,49.63,49.74,12400.0,33.2467,33.2735,33.1999,33.2735,12400.0
2007-12-26 13:05:00,49.73,49.8,49.7,49.75,14800.0,33.2668,33.3136,33.2467,33.2802,14800.0
2007-12-26 13:10:00,49.76,49.83,49.75,49.81,17900.0,33.2868,33.3337,33.2802,33.3203,17900.0
2007-12-26 13:15:00,49.82,49.86,49.73,49.77,34300.0,33.327,33.3537,33.2668,33.2935,34300.0
2007-12-26 13:20:00,49.78,49.79,49.76,49.76,4900.0,33.3002,33.3069,33.2868,33.2868,4900.0
2007-12-26 13:25:00,49.76,49.78,49.72,49.73,11800.0,33.2868,33.3002,33.2601,33.2668,11800.0
2007-12-26 13:30:00,49.74,49.78,49.69,49.7,19600.0,33.2735,33.3002,33.24,33.2467,19600.0
2007-12-26 13:35:00,49.69,49.71,49.65,49.65,11300.0,33.24,33.2534,33.2133,33.2133,11300.0
2007-12-26 13:40:00,49.67,49.72,49.66,49.68,10900.0,33.2266,33.2601,33.2199,33.2333,10900.0
2007-12-26 13:45:00,49.7,49.82,49.66,49.82,19600.0,33.2467,33.327,33.2199,33.327,19600.0
2007-12-26 13:50:00,49.81,49.88,49.76,49.86,36900.0,33.3203,33.3671,33.2868,33.3537,36900.0
2007-12-26 13:55:00,49.85,49.89,49.8,49.85,17200.0,33.347,33.3738,33.3136,33.347,17200.0
2007-12-26 14:00:00,49.85,49.86,49.72,49.72,15800.0,33.347,33.3537,33.2601,33.2601,15800.0
2007-12-26 14:05:00,49.72,49.73,49.68,49.68,12900.0,33.2601,33.2668,33.2333,33.2333,12900.0
2007-12-26 14:10:00,49.69,49.74,49.69,49.72,11300.0,33.24,33.2735,33.24,33.2601,11300.0
2007-12-26 14:15:00,49.71,49.72,49.64,49.67,22000.0,33.2534,33.2601,33.2066,33.2266,22000.0
2007-12-26 14:20:00,49.67,49.74,49.65,49.73,12500.0,33.2266,33.2735,33.2133,33.2668,12500.0
2007-12-26 14:25:00,49.72,49.77,49.7,49.73,37700.0,33.2601,33.2935,33.2467,33.2668,37700.0
2007-12-26 14:30:00,49.75,49.8,49.73,49.78,42300.0,33.2802,33.3136,33.2668,33.3002,42300.0
2007-12-26 14:35:00,49.78,49.79,49.6,49.61,23700.0,33.3002,33.3069,33.1798,33.1865,23700.0
2007-12-26 14:40:00,49.61,49.72,49.6,49.68,17800.0,33.1865,33.2601,33.1798,33.2333,17800.0
2007-12-26 14:45:00,49.69,49.78,49.69,49.76,15900.0,33.24,33.3002,33.24,33.2868,15900.0
2007-12-26 14:50:00,49.75,49.78,49.75,49.76,16400.0,33.2802,33.3002,33.2802,33.2868,16400.0
2007-12-26 14:55:00,49.76,49.78,49.74,49.74,18500.0,33.2868,33.3002,33.2735,33.2735,18500.0
2007-12-26 15:00:00,49.74,49.74,49.67,49.67,17500.0,33.2735,33.2735,33.2266,33.2266,17500.0
2007-12-26 15:05:00,49.68,49.68,49.65,49.66,20200.0,33.2333,33.2333,33.2133,33.2199,20200.0
2007-12-26 15:10:00,49.64,49.73,49.64,49.67,30200.0,33.2066,33.2668,33.2066,33.2266,30200.0
2007-12-26 15:15:00,49.66,49.69,49.59,49.69,18500.0,33.2199,33.24,33.1731,33.24,18500.0
2007-12-26 15:20:00,49.69,49.74,49.68,49.72,10900.0,33.24,33.2735,33.2333,33.2601,10900.0
2007-12-26 15:25:00,49.71,49.72,49.64,49.67,20900.0,33.2534,33.2601,33.2066,33.2266,20900.0
2007-12-26 15:30:00,49.66,49.66,49.57,49.62,41700.0,33.2199,33.2199,33.1597,33.1932,41700.0
2007-12-26 15:35:00,49.62,49.68,49.59,49.68,28800.0,33.1932,33.2333,33.1731,33.2333,28800.0
2007-12-26 15:40:00,49.68,49.74,49.66,49.69,27300.0,33.2333,33.2735,33.2199,33.24,27300.0
2007-12-26 15:45:00,49.7,49.76,49.67,49.75,39500.0,33.2467,33.2868,33.2266,33.2802,39500.0
2007-12-26 15:50:00,49.75,49.82,49.72,49.75,86900.0,33.2802,33.327,33.2601,33.2802,86900.0
2007-12-26 15:55:00,49.74,49.77,49.66,49.71,60900.0,33.2735,33.2935,33.2199,33.2534,60900.0
2007-12-27 09:30:00,49.73,49.82,49.25,49.6,89100.0,33.2668,33.327,32.9457,33.1798,89100.0
2007-12-27 09:35:00,49.6,49.78,49.51,49.73,113100.0,33.1798,33.3002,33.1196,33.2668,113100.0
2007-12-27 09:40:00,49.75,49.94,49.62,49.93,65400.0,33.2802,33.4073,33.1932,33.4006,65400.0
2007-12-27 09:45:00,49.9,49.96,49.73,49.86,74800.0,33.3805,33.4206,33.2668,33.3537,74800.0
2007-12-27 09:50:00,49.89,50.09,49.87,49.95,98300.0,33.3738,33.5076,33.3604,33.4139,98300.0
2007-12-27 09:55:00,49.94,50.05,49.78,49.8,38600.0,33.4073,33.4808,33.3002,33.3136,38600.0
2007-12-27 10:00:00,49.79,49.92,49.79,49.82,47200.0,33.3069,33.3939,33.3069,33.327,47200.0
2007-12-27 10:05:00,49.83,49.93,49.79,49.82,29300.0,33.3337,33.4006,33.3069,33.327,29300.0
2007-12-27 10:10:00,49.83,49.89,49.77,49.84,24900.0,33.3337,33.3738,33.2935,33.3404,24900.0
2007-12-27 10:15:00,49.85,49.88,49.73,49.79,20600.0,33.347,33.3671,33.2668,33.3069,20600.0
2007-12-27 10:20:00,49.81,49.84,49.72,49.74,39800.0,33.3203,33.3404,33.2601,33.2735,39800.0
2007-12-27 10:25:00,49.75,49.82,49.73,49.73,32600.0,33.2802,33.327,33.2668,33.2668,32600.0
2007-12-27 10:30:00,49.73,49.74,49.6,49.67,30600.0,33.2668,33.2735,33.1798,33.2266,30600.0
2007-12-27 10:35:00,49.67,49.72,49.55,49.55,31600.0,33.2266,33.2601,33.1464,33.1464,31600.0
2007-12-27 10:40:00,49.57,49.66,49.53,49.54,24600.0,33.1597,33.2199,33.133,33.1397,24600.0
2007-12-27 10:45:00,49.54,49.62,49.51,49.55,20700.0,33.1397,33.1932,33.1196,33.1464,20700.0
2007-12-27 10:50:00,49.54,49.64,49.54,49.58,24700.0,33.1397,33.2066,33.1397,33.1664,24700.0
2007-12-27 10:55:00,49.59,49.59,49.4,49.44,49400.0,33.1731,33.1731,33.046,33.0728,49400.0
2007-12-27 11:00:00,49.43,49.49,49.33,49.37,24200.0,33.0661,33.1062,32.9992,33.026,24200.0
2007-12-27 11:05:00,49.37,49.39,49.33,49.38,15000.0,33.026,33.0393,32.9992,33.0326,15000.0
2007-12-27 11:10:00,49.38,49.46,49.26,49.36,74100.0,33.0326,33.0862,32.9524,33.0193,74100.0
2007-12-27 11:15:00,49.36,49.37,49.25,49.26,41700.0,33.0193,33.026,32.9457,32.9524,41700.0
2007-12-27 11:20:00,49.27,49.34,49.26,49.29,14400.0,32.9591,33.0059,32.9524,32.9724,14400.0
2007-12-27 11:25:00,49.3,49.31,49.25,49.29,34600.0,32.9791,32.9858,32.9457,32.9724,34600.0
2007-12-27 11:30:00,49.29,49.3,49.21,49.22,31900.0,32.9724,32.9791,32.9189,32.9256,31900.0
2007-12-27 11:35:00,49.22,49.24,49.15,49.24,20300.0,32.9256,32.939,32.8788,32.939,20300.0
2007-12-27 11:40:00,49.24,49.26,49.2,49.25,10100.0,32.939,32.9524,32.9122,32.9457,10100.0
2007-12-27 11:45:00,49.26,49.26,49.22,49.22,13800.0,32.9524,32.9524,32.9256,32.9256,13800.0
2007-12-27 11:50:00,49.22,49.23,49.17,49.19,19200.0,32.9256,32.9323,32.8922,32.9055,19200.0
2007-12-27 11:55:00,49.19,49.25,49.18,49.24,16800.0,32.9055,32.9457,32.8989,32.939,16800.0
2007-12-27 12:00:00,49.25,49.25,49.03,49.06,37900.0,32.9457,32.9457,32.7985,32.8186,37900.0
2007-12-27 12:05:00,49.06,49.15,48.97,49.11,42600.0,32.8186,32.8788,32.7584,32.852,42600.0
2007-12-27 12:10:00,49.13,49.19,49.05,49.07,38900.0,32.8654,32.9055,32.8119,32.8253,38900.0
2007-12-27 12:15:00,49.07,49.13,48.96,49.02,30300.0,32.8253,32.8654,32.7517,32.7918,30300.0
2007-12-27 12:20:00,49.01,49.05,48.93,48.94,32100.0,32.7851,32.8119,32.7316,32.7383,32100.0
2007-12-27 12:25:00,48.95,48.97,48.84,48.89,34500.0,32.745,32.7584,32.6714,32.7049,34500.0
2007-12-27 12:30:00,48.89,48.98,48.89,48.98,21800.0,32.7049,32.7651,32.7049,32.7651,21800.0
2007-12-27 12:35:00,48.97,48.99,48.8,48.84,36800.0,32.7584,32.7718,32.6447,32.6714,36800.0
2007-12-27 12:40:00,48.84,48.96,48.83,48.94,26500.0,32.6714,32.7517,32.6647,32.7383,26500.0
2007-12-27 12:45:00,48.94,48.97,48.89,48.96,18500.0,32.7383,32.7584,32.7049,32.7517,18500.0
2007-12-27 12:50:00,48.97,48.97,48.9,48.92,14300.0,32.7584,32.7584,32.7115,32.7249,14300.0
2007-12-27 12:55:00,48.93,49.01,48.91,49.01,19900.0,32.7316,32.7851,32.7182,32.7851,19900.0
2007-12-27 13:00:00,49.0,49.03,49.0,49.03,11800.0,32.7784,32.7985,32.7784,32.7985,11800.0
2007-12-27 13:05:00,49.01,49.02,48.9,49.01,26900.0,32.7851,32.7918,32.7115,32.7851,26900.0
2007-12-27 13:10:00,49.01,49.11,49.0,49.1,32000.0,32.7851,32.852,32.7784,32.8453,32000.0
2007-12-27 13:15:00,49.11,49.11,48.99,49.06,26800.0,32.852,32.852,32.7718,32.8186,26800.0
2007-12-27 13:20:00,49.05,49.12,48.97,49.12,13000.0,32.8119,32.8587,32.7584,32.8587,13000.0
2007-12-27 13:25:00,49.12,49.17,49.09,49.15,26400.0,32.8587,32.8922,32.8386,32.8788,26400.0
2007-12-27 13:30:00,49.16,49.19,49.05,49.08,15700.0,32.8855,32.9055,32.8119,32.832,15700.0
2007-12-27 13:35:00,49.09,49.09,49.01,49.04,12600.0,32.8386,32.8386,32.7851,32.8052,12600.0
2007-12-27 13:40:00,49.06,49.12,49.02,49.12,13500.0,32.8186,32.8587,32.7918,32.8587,13500.0
2007-12-27 13:45:00,49.12,49.17,49.1,49.17,24300.0,32.8587,32.8922,32.8453,32.8922,24300.0
2007-12-27 13:50:00,49.17,49.19,49.0,49.01,46000.0,32.8922,32.9055,32.7784,32.7851,46000.0
2007-12-27 13:55:00,49.01,49.08,48.95,49.0,30300.0,32.7851,32.832,32.745,32.7784,30300.0
2007-12-27 14:00:00,49.0,49.03,48.95,49.03,17700.0,32.7784,32.7985,32.745,32.7985,17700.0
2007-12-27 14:05:00,49.04,49.16,49.04,49.11,42500.0,32.8052,32.8855,32.8052,32.852,42500.0
2007-12-27 14:10:00,49.12,49.14,49.06,49.14,24100.0,32.8587,32.8721,32.8186,32.8721,24100.0
2007-12-27 14:15:00,49.14,49.17,49.08,49.17,21600.0,32.8721,32.8922,32.832,32.8922,21600.0
2007-12-27 14:20:00,49.17,49.22,49.15,49.22,19900.0,32.8922,32.9256,32.8788,32.9256,19900.0
2007-12-27 14:25:00,49.22,49.23,49.15,49.19,27400.0,32.9256,32.9323,32.8788,32.9055,27400.0
2007-12-27 14:30:00,49.19,49.19,49.06,49.06,17800.0,32.9055,32.9055,32.8186,32.8186,17800.0
2007-12-27 14:35:00,49.06,49.09,49.04,49.06,19200.0,32.8186,32.8386,32.8052,32.8186,19200.0
2007-12-27 14:40:00,49.06,49.07,48.95,48.99,30200.0,32.8186,32.8253,32.745,32.7718,30200.0
2007-12-27 14:45:00,48.99,49.11,48.99,49.11,22800.0,32.7718,32.852,32.7718,32.852,22800.0
2007-12-27 14:50:00,49.1,49.16,49.1,49.16,21500.0,32.8453,32.8855,32.8453,32.8855,21500.0
2007-12-27 14:55:00,49.17,49.17,49.0,49.03,33000.0,32.8922,32.8922,32.7784,32.7985,33000.0
2007-12-27 15:00:00,49.02,49.11,49.0,49.08,43800.0,32.7918,32.852,32.7784,32.832,43800.0
2007-12-27 15:05:00,49.09,49.16,49.08,49.15,20900.0,32.8386,32.8855,32.832,32.8788,20900.0
2007-12-27 15:10:00,49.15,49.19,49.14,49.18,27500.0,32.8788,32.9055,32.8721,32.8989,27500.0
2007-12-27 15:15:00,49.18,49.19,49.13,49.13,19700.0,32.8989,32.9055,32.8654,32.8654,19700.0
2007-12-27 15:20:00,49.14,49.19,49.12,49.12,28000.0,32.8721,32.9055,32.8587,32.8587,28000.0
2007-12-27 15:25:00,49.12,49.14,49.05,49.05,27900.0,32.8587,32.8721,32.8119,32.8119,27900.0
2007-12-27 15:30:00,49.04,49.04,48.95,49.01,24700.0,32.8052,32.8052,32.745,32.7851,24700.0
2007-12-27 15:35:00,49.01,49.02,48.98,49.02,29300.0,32.7851,32.7918,32.7651,32.7918,29300.0
2007-12-27 15:40:00,49.01,49.02,48.79,48.81,80900.0,32.7851,32.7918,32.638,32.6513,80900.0
2007-12-27 15:45:00,48.81,48.83,48.65,48.67,105900.0,32.6513,32.6647,32.5443,32.5577,105900.0
2007-12-27 15:50:00,48.68,48.78,48.61,48.65,126300.0,32.5644,32.6313,32.5176,32.5443,126300.0
2007-12-27 15:55:00,48.64,48.65,48.53,48.65,165500.0,32.5376,32.5443,32.464,32.5443,165500.0
2007-12-28 09:30:00,48.77,49.43,48.77,49.06,71800.0,32.6246,33.0661,32.6246,32.8186,71800.0
2007-12-28 09:35:00,49.06,49.12,48.94,48.97,42900.0,32.8186,32.8587,32.7383,32.7584,42900.0
2007-12-28 09:40:00,48.96,48.98,48.87,48.9,25900.0,32.7517,32.7651,32.6915,32.7115,25900.0
2007-12-28 09:45:00,48.93,48.98,48.83,48.87,61200.0,32.7316,32.7651,32.6647,32.6915,61200.0
2007-12-28 09:50:00,48.88,48.91,48.8,48.81,63000.0,32.6982,32.7182,32.6447,32.6513,63000.0
2007-12-28 09:55:00,48.82,48.95,48.77,48.86,82000.0,32.658,32.745,32.6246,32.6848,82000.0
2007-12-28 10:00:00,48.86,48.95,48.56,48.71,116600.0,32.6848,32.745,32.4841,32.5844,116600.0
2007-12-28 10:05:00,48.71,48.81,48.51,48.61,84600.0,32.5844,32.6513,32.4507,32.5176,84600.0
2007-12-28 10:10:00,48.63,48.81,48.56,48.75,100000.0,32.5309,32.6513,32.4841,32.6112,100000.0
2007-12-28 10:15:00,48.74,48.75,48.56,48.69,41600.0,32.6045,32.6112,32.4841,32.5711,41600.0
2007-12-28 10:20:00,48.7,48.7,48.51,48.69,44800.0,32.5778,32.5778,32.4507,32.5711,44800.0
2007-12-28 10:25:00,48.67,48.73,48.62,48.65,18600.0,32.5577,32.5978,32.5242,32.5443,18600.0
2007-12-28 10:30:00,48.65,48.72,48.57,48.65,38100.0,32.5443,32.5911,32.4908,32.5443,38100.0
2007-12-28 10:35:00,48.65,48.65,48.65,48.65,0.0,32.5443,32.5443,32.5443,32.5443,0.0
2007-12-28 10:40:00,48.65,48.65,48.65,48.65,0.0,32.5443,32.5443,32.5443,32.5443,0.0
2007-12-28 10:45:00,48.65,48.65,48.65,48.65,0.0,32.5443,32.5443,32.5443,32.5443,0.0
2007-12-28 10:50:00,48.65,48.65,48.65,48.65,0.0,32.5443,32.5443,32.5443,32.5443,0.0
2007-12-28 10:55:00,48.56,48.62,48.56,48.61,19700.0,32.4841,32.5242,32.4841,32.5176,19700.0
2007-12-28 11:00:00,48.62,48.63,48.54,48.54,14200.0,32.5242,32.5309,32.4707,32.4707,14200.0
2007-12-28 11:05:00,48.53,48.62,48.53,48.62,19200.0,32.464,32.5242,32.464,32.5242,19200.0
2007-12-28 11:10:00,48.62,48.64,48.55,48.6,33900.0,32.5242,32.5376,32.4774,32.5109,33900.0
2007-12-28 11:15:00,48.6,48.7,48.58,48.68,20300.0,32.5109,32.5778,32.4975,32.5644,20300.0
2007-12-28 11:20:00,48.69,48.83,48.69,48.73,44700.0,32.5711,32.6647,32.5711,32.5978,44700.0
2007-12-28 11:25:00,48.73,48.76,48.72,48.76,12000.0,32.5978,32.6179,32.5911,32.6179,12000.0
2007-12-28 11:30:00,48.76,48.8,48.7,48.79,15700.0,32.6179,32.6447,32.5778,32.638,15700.0
2007-12-28 11:35:00,48.79,48.92,48.78,48.86,71300.0,32.638,32.7249,32.6313,32.6848,71300.0
2007-12-28 11:40:00,48.85,48.86,48.77,48.8,19600.0,32.6781,32.6848,32.6246,32.6447,19600.0
2007-12-28 11:45:00,48.81,48.92,48.8,48.82,42700.0,32.6513,32.7249,32.6447,32.658,42700.0
2007-12-28 11:50:00,48.83,48.83,48.72,48.76,19900.0,32.6647,32.6647,32.5911,32.6179,19900.0
2007-12-28 11:55:00,48.77,48.77,48.57,48.61,26000.0,32.6246,32.6246,32.4908,32.5176,26000.0
2007-12-28 12:00:00,48.63,48.64,48.59,48.61,22100.0,32.5309,32.5376,32.5042,32.5176,22100.0
2007-12-28 12:05:00,48.6,48.61,48.56,48.57,25100.0,32.5109,32.5176,32.4841,32.4908,25100.0
2007-12-28 12:10:00,48.57,48.58,48.5,48.57,22400.0,32.4908,32.4975,32.444,32.4908,22400.0
2007-12-28 12:15:00,48.57,48.6,48.5,48.51,13300.0,32.4908,32.5109,32.444,32.4507,13300.0
2007-12-28 12:20:00,48.5,48.57,48.46,48.47,20800.0,32.444,32.4908,32.4172,32.4239,20800.0
2007-12-28 12:25:00,48.47,48.51,48.39,48.43,19300.0,32.4239,32.4507,32.3704,32.3971,19300.0
2007-12-28 12:30:00,48.43,48.43,48.36,48.4,21200.0,32.3971,32.3971,32.3503,32.3771,21200.0
2007-12-28 12:35:00,48.41,48.43,48.36,48.36,18300.0,32.3838,32.3971,32.3503,32.3503,18300.0
2007-12-28 12:40:00,48.36,48.45,48.31,48.34,26100.0,32.3503,32.4105,32.3169,32.3369,26100.0
2007-12-28 12:45:00,48.34,48.36,48.28,48.31,21300.0,32.3369,32.3503,32.2968,32.3169,21300.0
2007-12-28 12:50:00,48.31,48.33,48.21,48.32,28500.0,32.3169,32.3302,32.25,32.3236,28500.0
2007-12-28 12:55:00,48.31,48.36,48.22,48.25,16100.0,32.3169,32.3503,32.2567,32.2767,16100.0
2007-12-28 13:00:00,48.24,48.29,48.2,48.27,23900.0,32.27,32.3035,32.2433,32.2901,23900.0
2007-12-28 13:05:00,48.26,48.35,48.25,48.31,33600.0,32.2834,32.3436,32.2767,32.3169,33600.0
2007-12-28 13:10:00,48.31,48.32,48.21,48.21,20600.0,32.3169,32.3236,32.25,32.25,20600.0
2007-12-28 13:15:00,48.21,48.21,48.13,48.17,30800.0,32.25,32.25,32.1965,32.2232,30800.0
2007-12-28 13:20:00,48.17,48.2,48.15,48.19,12800.0,32.2232,32.2433,32.2098,32.2366,12800.0
2007-12-28 13:25:00,48.2,48.24,48.14,48.14,17800.0,32.2433,32.27,32.2031,32.2031,17800.0
2007-12-28 13:30:00,48.14,48.2,48.14,48.2,11300.0,32.2031,32.2433,32.2031,32.2433,11300.0
2007-12-28 13:35:00,48.19,48.22,48.11,48.2,47800.0,32.2366,32.2567,32.1831,32.2433,47800.0
2007-12-28 13:40:00,48.2,48.35,48.18,48.32,25000.0,32.2433,32.3436,32.2299,32.3236,25000.0
2007-12-28 13:45:00,48.32,48.42,48.32,48.4,22100.0,32.3236,32.3905,32.3236,32.3771,22100.0
2007-12-28 13:50:00,48.4,48.42,48.29,48.3,38300.0,32.3771,32.3905,32.3035,32.3102,38300.0
2007-12-28 13:55:00,48.3,48.3,48.21,48.27,47900.0,32.3102,32.3102,32.25,32.2901,47900.0
2007-12-28 14:00:00,48.27,48.29,48.21,48.27,23500.0,32.2901,32.3035,32.25,32.2901,23500.0
2007-12-28 14:05:00,48.27,48.29,48.26,48.28,38100.0,32.2901,32.3035,32.2834,32.2968,38100.0
2007-12-28 14:10:00,48.29,48.33,48.23,48.24,43900.0,32.3035,32.3302,32.2634,32.27,43900.0
2007-12-28 14:15:00,48.23,48.27,48.19,48.26,19700.0,32.2634,32.2901,32.2366,32.2834,19700.0
2007-12-28 14:20:00,48.25,48.3,48.25,48.3,17500.0,32.2767,32.3102,32.2767,32.3102,17500.0
2007-12-28 14:25:00,48.3,48.4,48.3,48.4,18700.0,32.3102,32.3771,32.3102,32.3771,18700.0
2007-12-28 14:30:00,48.39,48.45,48.39,48.42,19000.0,32.3704,32.4105,32.3704,32.3905,19000.0
2007-12-28 14:35:00,48.43,48.45,48.39,48.43,37000.0,32.3971,32.4105,32.3704,32.3971,37000.0
2007-12-28 14:40:00,48.45,48.5,48.43,48.44,24500.0,32.4105,32.444,32.3971,32.4038,24500.0
2007-12-28 14:45:00,48.45,48.53,48.42,48.47,22100.0,32.4105,32.464,32.3905,32.4239,22100.0
2007-12-28 14:50:00,48.48,48.49,48.39,48.44,18200.0,32.4306,32.4373,32.3704,32.4038,18200.0
2007-12-28 14:55:00,48.45,48.46,48.38,48.41,20700.0,32.4105,32.4172,32.3637,32.3838,20700.0
2007-12-28 15:00:00,48.41,48.43,48.32,48.33,25100.0,32.3838,32.3971,32.3236,32.3302,25100.0
2007-12-28 15:05:00,48.32,48.39,48.29,48.39,29700.0,32.3236,32.3704,32.3035,32.3704,29700.0
2007-12-28 15:10:00,48.38,48.49,48.38,48.49,35600.0,32.3637,32.4373,32.3637,32.4373,35600.0
2007-12-28 15:15:00,48.49,48.56,48.49,48.55,19600.0,32.4373,32.4841,32.4373,32.4774,19600.0
2007-12-28 15:20:00,48.55,48.55,48.47,48.53,64700.0,32.4774,32.4774,32.4239,32.464,64700.0
2007-12-28 15:25:00,48.54,48.58,48.49,48.49,29900.0,32.4707,32.4975,32.4373,32.4373,29900.0
2007-12-28 15:30:00,48.5,48.55,48.4,48.46,36200.0,32.444,32.4774,32.3771,32.4172,36200.0
2007-12-28 15:35:00,48.46,48.49,48.38,48.49,46300.0,32.4172,32.4373,32.3637,32.4373,46300.0
2007-12-28 15:40:00,48.49,48.53,48.43,48.47,36300.0,32.4373,32.464,32.3971,32.4239,36300.0
2007-12-28 15:45:00,48.46,48.55,48.42,48.55,37900.0,32.4172,32.4774,32.3905,32.4774,37900.0
2007-12-28 15:50:00,48.56,48.56,48.46,48.48,52700.0,32.4841,32.4841,32.4172,32.4306,52700.0
2007-12-28 15:55:00,48.48,48.5,48.41,48.43,104300.0,32.4306,32.444,32.3838,32.3971,104300.0
2007-12-31 09:30:00,48.8,48.98,48.5,48.81,162700.0,32.6447,32.7651,32.444,32.6513,162700.0
2007-12-31 09:35:00,48.81,49.04,48.73,48.78,89700.0,32.6513,32.8052,32.5978,32.6313,89700.0
2007-12-31 09:40:00,48.77,48.89,48.76,48.81,60200.0,32.6246,32.7049,32.6179,32.6513,60200.0
2007-12-31 09:45:00,48.81,48.83,48.66,48.68,68000.0,32.6513,32.6647,32.551,32.5644,68000.0
2007-12-31 09:50:00,48.66,48.68,48.53,48.57,40000.0,32.551,32.5644,32.464,32.4908,40000.0
2007-12-31 09:55:00,48.57,48.57,48.36,48.43,25000.0,32.4908,32.4908,32.3503,32.3971,25000.0
2007-12-31 10:00:00,48.43,48.65,48.42,48.61,23800.0,32.3971,32.5443,32.3905,32.5176,23800.0
2007-12-31 10:05:00,48.59,48.68,48.56,48.68,30500.0,32.5042,32.5644,32.4841,32.5644,30500.0
2007-12-31 10:10:00,48.67,48.72,48.61,48.72,33300.0,32.5577,32.5911,32.5176,32.5911,33300.0
2007-12-31 10:15:00,48.71,48.8,48.69,48.8,62400.0,32.5844,32.6447,32.5711,32.6447,62400.0
2007-12-31 10:20:00,48.8,48.81,48.73,48.76,23000.0,32.6447,32.6513,32.5978,32.6179,23000.0
2007-12-31 10:25:00,48.75,48.77,48.69,48.69,34300.0,32.6112,32.6246,32.5711,32.5711,34300.0
2007-12-31 10:30:00,48.69,48.7,48.66,48.66,22800.0,32.5711,32.5778,32.551,32.551,22800.0
2007-12-31 10:35:00,48.67,48.67,48.49,48.51,42700.0,32.5577,32.5577,32.4373,32.4507,42700.0
2007-12-31 10:40:00,48.52,48.53,48.38,48.39,17400.0,32.4573,32.464,32.3637,32.3704,17400.0
2007-12-31 10:45:00,48.41,48.47,48.36,48.46,19200.0,32.3838,32.4239,32.3503,32.4172,19200.0
2007-12-31 10:50:00,48.45,48.55,48.44,48.53,27000.0,32.4105,32.4774,32.4038,32.464,27000.0
2007-12-31 10:55:00,48.51,48.54,48.48,48.5,17000.0,32.4507,32.4707,32.4306,32.444,17000.0
2007-12-31 11:00:00,48.5,48.54,48.47,48.53,25300.0,32.444,32.4707,32.4239,32.464,25300.0
2007-12-31 11:05:00,48.52,48.58,48.48,48.48,24600.0,32.4573,32.4975,32.4306,32.4306,24600.0
2007-12-31 11:10:00,48.49,48.54,48.42,48.5,29100.0,32.4373,32.4707,32.3905,32.444,29100.0
2007-12-31 11:15:00,48.49,48.5,48.38,48.39,35700.0,32.4373,32.444,32.3637,32.3704,35700.0
2007-12-31 11:20:00,48.39,48.41,48.33,48.35,18800.0,32.3704,32.3838,32.3302,32.3436,18800.0
2007-12-31 11:25:00,48.35,48.47,48.35,48.45,28600.0,32.3436,32.4239,32.3436,32.4105,28600.0
2007-12-31 11:30:00,48.45,48.51,48.43,48.48,24600.0,32.4105,32.4507,32.3971,32.4306,24600.0
2007-12-31 11:35:00,48.47,48.5,48.45,48.49,16100.0,32.4239,32.444,32.4105,32.4373,16100.0
2007-12-31 11:40:00,48.5,48.51,48.48,48.49,15500.0,32.444,32.4507,32.4306,32.4373,15500.0
2007-12-31 11:45:00,48.49,48.54,48.46,48.54,29800.0,32.4373,32.4707,32.4172,32.4707,29800.0
2007-12-31 11:50:00,48.53,48.56,48.5,48.51,19700.0,32.464,32.4841,32.444,32.4507,19700.0
2007-12-31 11:55:00,48.51,48.54,48.49,48.51,18800.0,32.4507,32.4707,32.4373,32.4507,18800.0
2007-12-31 12:00:00,48.51,48.53,48.45,48.5,16400.0,32.4507,32.464,32.4105,32.444,16400.0
2007-12-31 12:05:00,48.53,48.67,48.53,48.6,65100.0,32.464,32.5577,32.464,32.5109,65100.0
2007-12-31 12:10:00,48.61,48.63,48.58,48.61,31600.0,32.5176,32.5309,32.4975,32.5176,31600.0
2007-12-31 12:15:00,48.61,48.63,48.57,48.58,15600.0,32.5176,32.5309,32.4908,32.4975,15600.0
2007-12-31 12:20:00,48.57,48.63,48.54,48.55,23800.0,32.4908,32.5309,32.4707,32.4774,23800.0
2007-12-31 12:25:00,48.55,48.55,48.46,48.49,20800.0,32.4774,32.4774,32.4172,32.4373,20800.0
2007-12-31 12:30:00,48.46,48.65,48.46,48.58,28000.0,32.4172,32.5443,32.4172,32.4975,28000.0
2007-12-31 12:35:00,48.57,48.6,48.55,48.6,26500.0,32.4908,32.5109,32.4774,32.5109,26500.0
2007-12-31 12:40:00,48.59,48.71,48.56,48.69,22800.0,32.5042,32.5844,32.4841,32.5711,22800.0
2007-12-31 12:45:00,48.71,48.78,48.63,48.7,26400.0,32.5844,32.6313,32.5309,32.5778,26400.0
2007-12-31 12:50:00,48.71,48.71,48.65,48.69,7000.0,32.5844,32.5844,32.5443,32.5711,7000.0
2007-12-31 12:55:00,48.68,48.78,48.67,48.75,21800.0,32.5644,32.6313,32.5577,32.6112,21800.0
2007-12-31 13:00:00,48.75,48.77,48.69,48.7,18600.0,32.6112,32.6246,32.5711,32.5778,18600.0
2007-12-31 13:05:00,48.72,48.72,48.64,48.69,34700.0,32.5911,32.5911,32.5376,32.5711,34700.0
2007-12-31 13:10:00,48.69,48.75,48.69,48.71,46500.0,32.5711,32.6112,32.5711,32.5844,46500.0
2007-12-31 13:15:00,48.72,48.83,48.71,48.83,23000.0,32.5911,32.6647,32.5844,32.6647,23000.0
2007-12-31 13:20:00,48.83,48.98,48.82,48.98,20000.0,32.6647,32.7651,32.658,32.7651,20000.0
2007-12-31 13:25:00,48.98,49.09,48.91,48.94,26300.0,32.7651,32.8386,32.7182,32.7383,26300.0
2007-12-31 13:30:00,48.92,48.94,48.8,48.8,13900.0,32.7249,32.7383,32.6447,32.6447,13900.0
2007-12-31 13:35:00,48.78,48.85,48.77,48.83,11900.0,32.6313,32.6781,32.6246,32.6647,11900.0
2007-12-31 13:40:00,48.83,48.86,48.8,48.86,16300.0,32.6647,32.6848,32.6447,32.6848,16300.0
2007-12-31 13:45:00,48.84,48.9,48.8,48.9,19400.0,32.6714,32.7115,32.6447,32.7115,19400.0
2007-12-31 13:50:00,48.89,48.9,48.84,48.85,17000.0,32.7049,32.7115,32.6714,32.6781,17000.0
2007-12-31 13:55:00,48.85,48.89,48.84,48.84,11700.0,32.6781,32.7049,32.6714,32.6714,11700.0
2007-12-31 14:00:00,48.85,48.85,48.77,48.79,23800.0,32.6781,32.6781,32.6246,32.638,23800.0
2007-12-31 14:05:00,48.8,48.81,48.76,48.77,16000.0,32.6447,32.6513,32.6179,32.6246,16000.0
2007-12-31 14:10:00,48.77,48.87,48.77,48.87,56900.0,32.6246,32.6915,32.6246,32.6915,56900.0
2007-12-31 14:15:00,48.87,49.03,48.85,48.98,32500.0,32.6915,32.7985,32.6781,32.7651,32500.0
2007-12-31 14:20:00,48.98,49.02,48.87,48.97,21800.0,32.7651,32.7918,32.6915,32.7584,21800.0
2007-12-31 14:25:00,48.97,49.05,48.93,48.98,84100.0,32.7584,32.8119,32.7316,32.7651,84100.0
2007-12-31 14:30:00,48.98,49.05,48.93,49.0,56500.0,32.7651,32.8119,32.7316,32.7784,56500.0
2007-12-31 14:35:00,49.0,49.03,48.96,49.0,13700.0,32.7784,32.7985,32.7517,32.7784,13700.0
2007-12-31 14:40:00,49.0,49.01,48.88,48.88,16300.0,32.7784,32.7851,32.6982,32.6982,16300.0
2007-12-31 14:45:00,48.9,49.03,48.88,49.01,22400.0,32.7115,32.7985,32.6982,32.7851,22400.0
2007-12-31 14:50:00,49.04,49.14,48.99,49.05,55300.0,32.8052,32.8721,32.7718,32.8119,55300.0
2007-12-31 14:55:00,49.05,49.09,48.99,48.99,35600.0,32.8119,32.8386,32.7718,32.7718,35600.0
2007-12-31 15:00:00,48.99,49.03,48.9,48.94,50000.0,32.7718,32.7985,32.7115,32.7383,50000.0
2007-12-31 15:05:00,48.94,48.94,48.89,48.91,20400.0,32.7383,32.7383,32.7049,32.7182,20400.0
2007-12-31 15:10:00,48.91,48.98,48.91,48.98,22800.0,32.7182,32.7651,32.7182,32.7651,22800.0
2007-12-31 15:15:00,48.98,49.07,48.97,49.04,26900.0,32.7651,32.8253,32.7584,32.8052,26900.0
2007-12-31 15:20:00,49.05,49.11,49.0,49.01,34300.0,32.8119,32.852,32.7784,32.7851,34300.0
2007-12-31 15:25:00,49.01,49.06,48.99,49.0,41200.0,32.7851,32.8186,32.7718,32.7784,41200.0
2007-12-31 15:30:00,49.0,49.17,48.98,49.1,90900.0,32.7784,32.8922,32.7651,32.8453,90900.0
2007-12-31 15:35:00,49.1,49.15,48.98,49.01,48600.0,32.8453,32.8788,32.7651,32.7851,48600.0
2007-12-31 15:40:00,49.01,49.12,49.0,49.1,83400.0,32.7851,32.8587,32.7784,32.8453,83400.0
2007-12-31 15:45:00,49.09,49.1,48.73,48.93,117100.0,32.8386,32.8453,32.5978,32.7316,117100.0
2007-12-31 15:50:00,48.93,49.01,48.83,48.85,110100.0,32.7316,32.7851,32.6647,32.6781,110100.0
2007-12-31 15:55:00,48.83,48.84,48.64,48.64,220700.0,32.6647,32.6714,32.5376,32.5376,220700.0
2008-01-02 09:30:00,48.82,48.96,48.6,48.69,135300.0,32.658,32.7517,32.5109,32.5711,135300.0
2008-01-02 09:35:00,48.66,48.79,48.53,48.75,103900.0,32.551,32.638,32.464,32.6112,103900.0
2008-01-02 09:40:00,48.76,48.86,48.6,48.76,79400.0,32.6179,32.6848,32.5109,32.6179,79400.0
2008-01-02 09:45:00,48.76,48.89,48.73,48.83,76500.0,32.6179,32.7049,32.5978,32.6647,76500.0
2008-01-02 09:50:00,48.82,48.92,48.79,48.81,89200.0,32.658,32.7249,32.638,32.6513,89200.0
2008-01-02 09:55:00,48.82,48.88,48.58,48.6,88000.0,32.658,32.6982,32.4975,32.5109,88000.0
2008-01-02 10:00:00,48.61,48.61,48.01,48.03,179900.0,32.5176,32.5176,32.1162,32.1296,179900.0
2008-01-02 10:05:00,48.04,48.14,47.73,47.94,180500.0,32.1363,32.2031,31.9289,32.0694,180500.0
2008-01-02 10:10:00,47.97,48.09,47.78,47.81,82400.0,32.0894,32.1697,31.9623,31.9824,82400.0
2008-01-02 10:15:00,47.8,47.96,47.69,47.89,85500.0,31.9757,32.0827,31.9021,32.0359,85500.0
2008-01-02 10:20:00,47.88,47.97,47.8,47.87,63200.0,32.0292,32.0894,31.9757,32.0225,63200.0
2008-01-02 10:25:00,47.87,47.99,47.87,47.98,34700.0,32.0225,32.1028,32.0225,32.0961,34700.0
2008-01-02 10:30:00,47.98,47.98,47.64,47.82,76200.0,32.0961,32.0961,31.8687,31.9891,76200.0
2008-01-02 10:35:00,47.81,47.95,47.81,47.88,48100.0,31.9824,32.076,31.9824,32.0292,48100.0
2008-01-02 10:40:00,47.88,47.93,47.71,47.71,56900.0,32.0292,32.0627,31.9155,31.9155,56900.0
2008-01-02 10:45:00,47.71,47.76,47.67,47.67,66400.0,31.9155,31.9489,31.8887,31.8887,66400.0
2008-01-02 10:50:00,47.65,47.82,47.65,47.75,81200.0,31.8754,31.9891,31.8754,31.9423,81200.0
2008-01-02 10:55:00,47.75,47.78,47.64,47.65,74800.0,31.9423,31.9623,31.8687,31.8754,74800.0
2008-01-02 11:00:00,47.65,47.7,47.56,47.64,54700.0,31.8754,31.9088,31.8152,31.8687,54700.0
2008-01-02 11:05:00,47.61,47.64,47.49,47.59,84000.0,31.8486,31.8687,31.7683,31.8352,84000.0
2008-01-02 11:10:00,47.6,47.61,47.4,47.42,97200.0,31.8419,31.8486,31.7081,31.7215,97200.0
2008-01-02 11:15:00,47.4,47.46,47.25,47.27,83600.0,31.7081,31.7483,31.6078,31.6212,83600.0
2008-01-02 11:20:00,47.28,47.39,47.24,47.39,72100.0,31.6279,31.7014,31.6011,31.7014,72100.0
2008-01-02 11:25:00,47.38,47.42,47.31,47.31,39400.0,31.6947,31.7215,31.6479,31.6479,39400.0
2008-01-02 11:30:00,47.31,47.32,47.21,47.25,47500.0,31.6479,31.6546,31.581,31.6078,47500.0
2008-01-02 11:35:00,47.25,47.35,47.23,47.28,49200.0,31.6078,31.6747,31.5944,31.6279,49200.0
2008-01-02 11:40:00,47.27,47.35,47.22,47.29,73300.0,31.6212,31.6747,31.5877,31.6345,73300.0
2008-01-02 11:45:00,47.3,47.3,47.2,47.21,61300.0,31.6412,31.6412,31.5743,31.581,61300.0
2008-01-02 11:50:00,47.22,47.24,47.17,47.18,54000.0,31.5877,31.6011,31.5543,31.561,54000.0
2008-01-02 11:55:00,47.18,47.25,47.15,47.24,35400.0,31.561,31.6078,31.5409,31.6011,35400.0
2008-01-02 12:00:00,47.24,47.33,47.2,47.24,69600.0,31.6011,31.6613,31.5743,31.6011,69600.0
2008-01-02 12:05:00,47.23,47.34,47.07,47.07,47800.0,31.5944,31.668,31.4874,31.4874,47800.0
2008-01-02 12:10:00,47.08,47.22,47.0,47.02,707400.0,31.4941,31.5877,31.4405,31.4539,707400.0
2008-01-02 12:15:00,47.02,47.03,46.9,46.96,64100.0,31.4539,31.4606,31.3737,31.4138,64100.0
2008-01-02 12:20:00,46.97,46.99,46.8,46.84,87000.0,31.4205,31.4339,31.3068,31.3335,87000.0
2008-01-02 12:25:00,46.85,46.89,46.77,46.79,58700.0,31.3402,31.367,31.2867,31.3001,58700.0
2008-01-02 12:30:00,46.77,46.9,46.68,46.88,120000.0,31.2867,31.3737,31.2265,31.3603,120000.0
2008-01-02 12:35:00,46.88,46.94,46.85,46.91,77600.0,31.3603,31.4004,31.3402,31.3803,77600.0
2008-01-02 12:40:00,46.91,46.99,46.88,46.94,81900.0,31.3803,31.4339,31.3603,31.4004,81900.0
2008-01-02 12:45:00,46.96,47.02,46.91,47.01,88100.0,31.4138,31.4539,31.3803,31.4472,88100.0
2008-01-02 12:50:00,47.01,47.04,46.97,47.0,104000.0,31.4472,31.4673,31.4205,31.4405,104000.0
2008-01-02 12:55:00,47.0,47.05,46.91,47.04,66900.0,31.4405,31.474,31.3803,31.4673,66900.0
2008-01-02 13:00:00,47.05,47.13,47.05,47.08,39600.0,31.474,31.5275,31.474,31.4941,39600.0
2008-01-02 13:05:00,47.09,47.16,47.07,47.1,80100.0,31.5008,31.5476,31.4874,31.5074,80100.0
2008-01-02 13:10:00,47.11,47.13,47.03,47.07,38500.0,31.5141,31.5275,31.4606,31.4874,38500.0
2008-01-02 13:15:00,47.07,47.15,47.02,47.12,32700.0,31.4874,31.5409,31.4539,31.5208,32700.0
2008-01-02 13:20:00,47.1,47.18,47.08,47.17,68600.0,31.5074,31.561,31.4941,31.5543,68600.0
2008-01-02 13:25:00,47.16,47.24,47.09,47.23,65400.0,31.5476,31.6011,31.5008,31.5944,65400.0
2008-01-02 13:30:00,47.23,47.32,47.21,47.27,79000.0,31.5944,31.6546,31.581,31.6212,79000.0
2008-01-02 13:35:00,47.28,47.35,47.27,47.33,58700.0,31.6279,31.6747,31.6212,31.6613,58700.0
2008-01-02 13:40:00,47.33,47.38,47.32,47.35,68800.0,31.6613,31.6947,31.6546,31.6747,68800.0
2008-01-02 13:45:00,47.35,47.46,47.35,47.44,70600.0,31.6747,31.7483,31.6747,31.7349,70600.0
2008-01-02 13:50:00,47.43,47.45,47.35,47.35,40600.0,31.7282,31.7416,31.6747,31.6747,40600.0
2008-01-02 13:55:00,47.36,47.43,47.33,47.35,42300.0,31.6814,31.7282,31.6613,31.6747,42300.0
2008-01-02 14:00:00,47.36,47.57,47.32,47.36,109900.0,31.6814,31.8218,31.6546,31.6814,109900.0
2008-01-02 14:05:00,47.36,47.68,47.26,47.68,92500.0,31.6814,31.8954,31.6145,31.8954,92500.0
2008-01-02 14:10:00,47.68,47.76,47.61,47.75,73700.0,31.8954,31.9489,31.8486,31.9423,73700.0
2008-01-02 14:15:00,47.76,47.79,47.6,47.65,51800.0,31.9489,31.969,31.8419,31.8754,51800.0
2008-01-02 14:20:00,47.65,47.67,47.53,47.58,47000.0,31.8754,31.8887,31.7951,31.8285,47000.0
2008-01-02 14:25:00,47.58,47.7,47.55,47.57,42200.0,31.8285,31.9088,31.8085,31.8218,42200.0
2008-01-02 14:30:00,47.59,47.62,47.53,47.58,33800.0,31.8352,31.8553,31.7951,31.8285,33800.0
2008-01-02 14:35:00,47.57,47.58,47.31,47.31,75500.0,31.8218,31.8285,31.6479,31.6479,75500.0
2008-01-02 14:40:00,47.33,47.46,47.29,47.39,42800.0,31.6613,31.7483,31.6345,31.7014,42800.0
2008-01-02 14:45:00,47.39,47.42,47.29,47.38,33600.0,31.7014,31.7215,31.6345,31.6947,33600.0
2008-01-02 14:50:00,47.38,47.43,47.37,47.43,50900.0,31.6947,31.7282,31.6881,31.7282,50900.0
2008-01-02 14:55:00,47.42,47.44,47.24,47.25,56300.0,31.7215,31.7349,31.6011,31.6078,56300.0
2008-01-02 15:00:00,47.25,47.27,47.13,47.16,60200.0,31.6078,31.6212,31.5275,31.5476,60200.0
2008-01-02 15:05:00,47.18,47.22,47.03,47.09,97500.0,31.561,31.5877,31.4606,31.5008,97500.0
2008-01-02 15:10:00,47.09,47.2,47.04,47.14,62800.0,31.5008,31.5743,31.4673,31.5342,62800.0
2008-01-02 15:15:00,47.14,47.19,47.05,47.08,55400.0,31.5342,31.5676,31.474,31.4941,55400.0
2008-01-02 15:20:00,47.09,47.15,47.02,47.11,84900.0,31.5008,31.5409,31.4539,31.5141,84900.0
2008-01-02 15:25:00,47.11,47.18,47.08,47.1,86200.0,31.5141,31.561,31.4941,31.5074,86200.0
2008-01-02 15:30:00,47.1,47.17,47.07,47.14,43800.0,31.5074,31.5543,31.4874,31.5342,43800.0
2008-01-02 15:35:00,47.13,47.18,47.09,47.12,87500.0,31.5275,31.561,31.5008,31.5208,87500.0
2008-01-02 15:40:00,47.12,47.18,47.06,47.09,138800.0,31.5208,31.561,31.4807,31.5008,138800.0
2008-01-02 15:45:00,47.09,47.1,46.89,46.92,128300.0,31.5008,31.5074,31.367,31.387,128300.0
2008-01-02 15:50:00,46.91,47.1,46.91,47.09,144000.0,31.3803,31.5074,31.3803,31.5008,144000.0
2008-01-02 15:55:00,47.09,47.23,47.09,47.21,237100.0,31.5008,31.5944,31.5008,31.581,237100.0
2008-01-03 09:30:00,48.2,48.84,48.08,48.56,291600.0,32.2433,32.6714,32.163,32.4841,291600.0
2008-01-03 09:35:00,48.56,48.6,48.16,48.19,141200.0,32.4841,32.5109,32.2165,32.2366,141200.0
2008-01-03 09:40:00,48.18,48.58,48.13,48.45,199300.0,32.2299,32.4975,32.1965,32.4105,199300.0
2008-01-03 09:45:00,48.43,48.47,48.21,48.28,115900.0,32.3971,32.4239,32.25,32.2968,115900.0
2008-01-03 09:50:00,48.28,48.5,48.22,48.35,147200.0,32.2968,32.444,32.2567,32.3436,147200.0
2008-01-03 09:55:00,48.33,48.66,48.19,48.48,129800.0,32.3302,32.551,32.2366,32.4306,129800.0
2008-01-03 10:00:00,48.48,48.84,48.48,48.77,213700.0,32.4306,32.6714,32.4306,32.6246,213700.0
2008-01-03 10:05:00,48.76,48.92,48.54,48.88,241500.0,32.6179,32.7249,32.4707,32.6982,241500.0
2008-01-03 10:10:00,48.88,48.88,48.67,48.7,98900.0,32.6982,32.6982,32.5577,32.5778,98900.0
2008-01-03 10:15:00,48.7,48.76,48.52,48.55,58800.0,32.5778,32.6179,32.4573,32.4774,58800.0
2008-01-03 10:20:00,48.55,48.74,48.55,48.72,84700.0,32.4774,32.6045,32.4774,32.5911,84700.0
2008-01-03 10:25:00,48.71,48.82,48.51,48.6,113100.0,32.5844,32.658,32.4507,32.5109,113100.0
2008-01-03 10:30:00,48.59,48.64,48.45,48.64,108200.0,32.5042,32.5376,32.4105,32.5376,108200.0
2008-01-03 10:35:00,48.64,48.71,48.61,48.67,137000.0,32.5376,32.5844,32.5176,32.5577,137000.0
2008-01-03 10:40:00,48.67,48.77,48.62,48.69,96900.0,32.5577,32.6246,32.5242,32.5711,96900.0
2008-01-03 10:45:00,48.72,48.75,48.65,48.65,75300.0,32.5911,32.6112,32.5443,32.5443,75300.0
2008-01-03 10:50:00,48.65,48.68,48.59,48.63,56000.0,32.5443,32.5644,32.5042,32.5309,56000.0
2008-01-03 10:55:00,48.62,48.67,48.58,48.64,52700.0,32.5242,32.5577,32.4975,32.5376,52700.0
2008-01-03 11:00:00,48.63,48.78,48.63,48.77,51200.0,32.5309,32.6313,32.5309,32.6246,51200.0
2008-01-03 11:05:00,48.78,48.9,48.76,48.89,69700.0,32.6313,32.7115,32.6179,32.7049,69700.0
2008-01-03 11:10:00,48.9,49.03,48.85,48.92,98300.0,32.7115,32.7985,32.6781,32.7249,98300.0
2008-01-03 11:15:00,48.93,48.95,48.85,48.88,62300.0,32.7316,32.745,32.6781,32.6982,62300.0
2008-01-03 11:20:00,48.88,48.91,48.78,48.88,80100.0,32.6982,32.7182,32.6313,32.6982,80100.0
2008-01-03 11:25:00,48.89,48.9,48.76,48.8,78700.0,32.7049,32.7115,32.6179,32.6447,78700.0
2008-01-03 11:30:00,48.8,48.93,48.76,48.93,45900.0,32.6447,32.7316,32.6179,32.7316,45900.0
2008-01-03 11:35:00,48.93,48.94,48.9,48.92,59500.0,32.7316,32.7383,32.7115,32.7249,59500.0
2008-01-03 11:40:00,48.93,49.0,48.9,48.92,96900.0,32.7316,32.7784,32.7115,32.7249,96900.0
2008-01-03 11:45:00,48.92,49.07,48.92,49.03,53900.0,32.7249,32.8253,32.7249,32.7985,53900.0
2008-01-03 11:50:00,49.03,49.08,48.98,49.07,41600.0,32.7985,32.832,32.7651,32.8253,41600.0
2008-01-03 11:55:00,49.06,49.12,48.98,49.0,67300.0,32.8186,32.8587,32.7651,32.7784,67300.0
2008-01-03 12:00:00,49.0,49.1,49.0,49.05,52700.0,32.7784,32.8453,32.7784,32.8119,52700.0
2008-01-03 12:05:00,49.05,49.11,49.02,49.11,35000.0,32.8119,32.852,32.7918,32.852,35000.0
2008-01-03 12:10:00,49.1,49.19,49.1,49.19,60400.0,32.8453,32.9055,32.8453,32.9055,60400.0
2008-01-03 12:15:00,49.18,49.29,49.14,49.29,45600.0,32.8989,32.9724,32.8721,32.9724,45600.0
2008-01-03 12:20:00,49.29,49.31,49.23,49.25,89500.0,32.9724,32.9858,32.9323,32.9457,89500.0
2008-01-03 12:25:00,49.26,49.3,49.16,49.27,43700.0,32.9524,32.9791,32.8855,32.9591,43700.0
2008-01-03 12:30:00,49.28,49.4,49.27,49.36,52100.0,32.9657,33.046,32.9591,33.0193,52100.0
2008-01-03 12:35:00,49.35,49.39,49.28,49.28,46900.0,33.0126,33.0393,32.9657,32.9657,46900.0
2008-01-03 12:40:00,49.27,49.28,49.12,49.18,28500.0,32.9591,32.9657,32.8587,32.8989,28500.0
2008-01-03 12:45:00,49.19,49.21,49.13,49.19,143200.0,32.9055,32.9189,32.8654,32.9055,143200.0
2008-01-03 12:50:00,49.2,49.28,49.19,49.28,59500.0,32.9122,32.9657,32.9055,32.9657,59500.0
2008-01-03 12:55:00,49.28,49.37,49.23,49.28,72300.0,32.9657,33.026,32.9323,32.9657,72300.0
2008-01-03 13:00:00,49.27,49.29,49.24,49.28,41900.0,32.9591,32.9724,32.939,32.9657,41900.0
2008-01-03 13:05:00,49.27,49.31,49.22,49.22,71600.0,32.9591,32.9858,32.9256,32.9256,71600.0
2008-01-03 13:10:00,49.21,49.27,49.2,49.23,41200.0,32.9189,32.9591,32.9122,32.9323,41200.0
2008-01-03 13:15:00,49.23,49.24,49.07,49.1,37600.0,32.9323,32.939,32.8253,32.8453,37600.0
2008-01-03 13:20:00,49.1,49.11,49.03,49.07,47000.0,32.8453,32.852,32.7985,32.8253,47000.0
2008-01-03 13:25:00,49.06,49.06,48.96,48.99,79700.0,32.8186,32.8186,32.7517,32.7718,79700.0
2008-01-03 13:30:00,48.99,49.0,48.95,48.96,27100.0,32.7718,32.7784,32.745,32.7517,27100.0
2008-01-03 13:35:00,48.96,49.01,48.92,49.0,43400.0,32.7517,32.7851,32.7249,32.7784,43400.0
2008-01-03 13:40:00,49.0,49.02,48.92,48.94,98600.0,32.7784,32.7918,32.7249,32.7383,98600.0
2008-01-03 13:45:00,48.95,48.96,48.86,48.87,45100.0,32.745,32.7517,32.6848,32.6915,45100.0
2008-01-03 13:50:00,48.86,48.91,48.83,48.85,68300.0,32.6848,32.7182,32.6647,32.6781,68300.0
2008-01-03 13:55:00,48.86,48.86,48.78,48.8,51100.0,32.6848,32.6848,32.6313,32.6447,51100.0
2008-01-03 14:00:00,48.8,48.86,48.79,48.81,58000.0,32.6447,32.6848,32.638,32.6513,58000.0
2008-01-03 14:05:00,48.84,48.88,48.79,48.79,56300.0,32.6714,32.6982,32.638,32.638,56300.0
2008-01-03 14:10:00,48.78,48.87,48.69,48.8,77800.0,32.6313,32.6915,32.5711,32.6447,77800.0
2008-01-03 14:15:00,48.81,48.83,48.75,48.79,44000.0,32.6513,32.6647,32.6112,32.638,44000.0
2008-01-03 14:20:00,48.79,48.84,48.76,48.8,51200.0,32.638,32.6714,32.6179,32.6447,51200.0
2008-01-03 14:25:00,48.79,48.8,48.69,48.73,66700.0,32.638,32.6447,32.5711,32.5978,66700.0
2008-01-03 14:30:00,48.73,48.75,48.67,48.72,30400.0,32.5978,32.6112,32.5577,32.5911,30400.0
2008-01-03 14:35:00,48.71,48.79,48.7,48.77,43100.0,32.5844,32.638,32.5778,32.6246,43100.0
2008-01-03 14:40:00,48.8,48.8,48.67,48.71,57900.0,32.6447,32.6447,32.5577,32.5844,57900.0
2008-01-03 14:45:00,48.71,48.77,48.7,48.75,53700.0,32.5844,32.6246,32.5778,32.6112,53700.0
2008-01-03 14:50:00,48.75,48.77,48.7,48.71,75300.0,32.6112,32.6246,32.5778,32.5844,75300.0
2008-01-03 14:55:00,48.71,48.84,48.66,48.83,117600.0,32.5844,32.6714,32.551,32.6647,117600.0
2008-01-03 15:00:00,48.83,48.96,48.81,48.96,145000.0,32.6647,32.7517,32.6513,32.7517,145000.0
2008-01-03 15:05:00,48.97,49.11,48.96,49.05,114600.0,32.7584,32.852,32.7517,32.8119,114600.0
2008-01-03 15:10:00,49.05,49.09,49.0,49.05,74000.0,32.8119,32.8386,32.7784,32.8119,74000.0
2008-01-03 15:15:00,49.05,49.05,48.91,49.0,155900.0,32.8119,32.8119,32.7182,32.7784,155900.0
2008-01-03 15:20:00,49.0,49.04,48.95,49.0,96000.0,32.7784,32.8052,32.745,32.7784,96000.0
2008-01-03 15:25:00,49.0,49.05,48.88,48.96,148100.0,32.7784,32.8119,32.6982,32.7517,148100.0
2008-01-03 15:30:00,48.96,49.04,48.9,48.95,94600.0,32.7517,32.8052,32.7115,32.745,94600.0
2008-01-03 15:35:00,48.96,49.17,48.95,49.12,132900.0,32.7517,32.8922,32.745,32.8587,132900.0
2008-01-03 15:40:00,49.12,49.21,49.12,49.15,81200.0,32.8587,32.9189,32.8587,32.8788,81200.0
2008-01-03 15:45:00,49.15,49.3,49.14,49.27,167500.0,32.8788,32.9791,32.8721,32.9591,167500.0
2008-01-03 15:50:00,49.28,49.3,49.14,49.15,175000.0,32.9657,32.9791,32.8721,32.8788,175000.0
2008-01-03 15:55:00,49.15,49.2,49.09,49.16,191400.0,32.8788,32.9122,32.8386,32.8855,191400.0
2008-01-04 09:30:00,48.81,48.97,48.56,48.68,166500.0,32.6513,32.7584,32.4841,32.5644,166500.0
2008-01-04 09:35:00,48.67,48.76,48.54,48.7,89700.0,32.5577,32.6179,32.4707,32.5778,89700.0
2008-01-04 09:40:00,48.7,48.8,48.64,48.78,101300.0,32.5778,32.6447,32.5376,32.6313,101300.0
2008-01-04 09:45:00,48.76,48.89,48.65,48.83,92600.0,32.6179,32.7049,32.5443,32.6647,92600.0
2008-01-04 09:50:00,48.83,48.99,48.72,48.76,61400.0,32.6647,32.7718,32.5911,32.6179,61400.0
2008-01-04 09:55:00,48.76,49.12,48.71,48.98,63900.0,32.6179,32.8587,32.5844,32.7651,63900.0
2008-01-04 10:00:00,49.0,49.09,48.7,49.0,90900.0,32.7784,32.8386,32.5778,32.7784,90900.0
2008-01-04 10:05:00,49.0,49.02,48.77,49.01,54100.0,32.7784,32.7918,32.6246,32.7851,54100.0
2008-01-04 10:10:00,49.01,49.03,48.9,48.99,42800.0,32.7851,32.7985,32.7115,32.7718,42800.0
2008-01-04 10:15:00,49.0,49.05,48.82,48.86,55700.0,32.7784,32.8119,32.658,32.6848,55700.0
2008-01-04 10:20:00,48.86,49.08,48.85,48.98,41900.0,32.6848,32.832,32.6781,32.7651,41900.0
2008-01-04 10:25:00,48.95,48.98,48.72,48.77,52100.0,32.745,32.7651,32.5911,32.6246,52100.0
2008-01-04 10:30:00,48.78,48.81,48.66,48.81,42700.0,32.6313,32.6513,32.551,32.6513,42700.0
2008-01-04 10:35:00,48.82,48.9,48.67,48.81,91900.0,32.658,32.7115,32.5577,32.6513,91900.0
2008-01-04 10:40:00,48.8,48.92,48.77,48.78,301000.0,32.6447,32.7249,32.6246,32.6313,301000.0
2008-01-04 10:45:00,48.8,48.87,48.62,48.71,71900.0,32.6447,32.6915,32.5242,32.5844,71900.0
2008-01-04 10:50:00,48.73,48.77,48.4,48.4,97400.0,32.5978,32.6246,32.3771,32.3771,97400.0
2008-01-04 10:55:00,48.4,48.45,48.32,48.4,82800.0,32.3771,32.4105,32.3236,32.3771,82800.0
2008-01-04 11:00:00,48.4,48.49,48.34,48.34,51000.0,32.3771,32.4373,32.3369,32.3369,51000.0
2008-01-04 11:05:00,48.34,48.44,48.26,48.44,60300.0,32.3369,32.4038,32.2834,32.4038,60300.0
2008-01-04 11:10:00,48.44,48.62,48.33,48.5,89000.0,32.4038,32.5242,32.3302,32.444,89000.0
2008-01-04 11:15:00,48.5,48.54,48.22,48.28,84600.0,32.444,32.4707,32.2567,32.2968,84600.0
2008-01-04 11:20:00,48.28,48.34,48.19,48.23,98400.0,32.2968,32.3369,32.2366,32.2634,98400.0
2008-01-04 11:25:00,48.23,48.47,48.23,48.4,100100.0,32.2634,32.4239,32.2634,32.3771,100100.0
2008-01-04 11:30:00,48.41,48.47,48.37,48.39,59500.0,32.3838,32.4239,32.357,32.3704,59500.0
2008-01-04 11:35:00,48.39,48.39,48.19,48.29,75600.0,32.3704,32.3704,32.2366,32.3035,75600.0
2008-01-04 11:40:00,48.28,48.32,48.23,48.25,58200.0,32.2968,32.3236,32.2634,32.2767,58200.0
2008-01-04 11:45:00,48.26,48.29,48.19,48.22,58900.0,32.2834,32.3035,32.2366,32.2567,58900.0
2008-01-04 11:50:00,48.21,48.29,48.15,48.22,62800.0,32.25,32.3035,32.2098,32.2567,62800.0
2008-01-04 11:55:00,48.22,48.32,48.22,48.31,30200.0,32.2567,32.3236,32.2567,32.3169,30200.0
2008-01-04 12:00:00,48.31,48.44,48.27,48.41,48900.0,32.3169,32.4038,32.2901,32.3838,48900.0
2008-01-04 12:05:00,48.39,48.57,48.38,48.55,35600.0,32.3704,32.4908,32.3637,32.4774,35600.0
2008-01-04 12:10:00,48.54,48.6,48.48,48.52,40900.0,32.4707,32.5109,32.4306,32.4573,40900.0
2008-01-04 12:15:00,48.54,48.56,48.49,48.52,29500.0,32.4707,32.4841,32.4373,32.4573,29500.0
2008-01-04 12:20:00,48.52,48.54,48.41,48.42,30900.0,32.4573,32.4707,32.3838,32.3905,30900.0
2008-01-04 12:25:00,48.44,48.47,48.29,48.33,34100.0,32.4038,32.4239,32.3035,32.3302,34100.0
2008-01-04 12:30:00,48.32,48.39,48.16,48.16,46300.0,32.3236,32.3704,32.2165,32.2165,46300.0
2008-01-04 12:35:00,48.16,48.28,48.13,48.15,28700.0,32.2165,32.2968,32.1965,32.2098,28700.0
2008-01-04 12:40:00,48.14,48.3,48.14,48.29,21800.0,32.2031,32.3102,32.2031,32.3035,21800.0
2008-01-04 12:45:00,48.27,48.35,48.21,48.33,49800.0,32.2901,32.3436,32.25,32.3302,49800.0
2008-01-04 12:50:00,48.33,48.34,48.27,48.27,29200.0,32.3302,32.3369,32.2901,32.2901,29200.0
2008-01-04 12:55:00,48.26,48.27,48.1,48.13,27700.0,32.2834,32.2901,32.1764,32.1965,27700.0
2008-01-04 13:00:00,48.12,48.15,48.06,48.08,38700.0,32.1898,32.2098,32.1496,32.163,38700.0
2008-01-04 13:05:00,48.07,48.17,48.01,48.16,56500.0,32.1563,32.2232,32.1162,32.2165,56500.0
2008-01-04 13:10:00,48.15,48.24,48.13,48.2,70300.0,32.2098,32.27,32.1965,32.2433,70300.0
2008-01-04 13:15:00,48.2,48.25,48.17,48.22,153300.0,32.2433,32.2767,32.2232,32.2567,153300.0
2008-01-04 13:20:00,48.22,48.31,48.22,48.25,89600.0,32.2567,32.3169,32.2567,32.2767,89600.0
2008-01-04 13:25:00,48.25,48.42,48.22,48.39,44400.0,32.2767,32.3905,32.2567,32.3704,44400.0
2008-01-04 13:30:00,48.38,48.39,48.27,48.29,126700.0,32.3637,32.3704,32.2901,32.3035,126700.0
2008-01-04 13:35:00,48.29,48.3,48.1,48.28,95300.0,32.3035,32.3102,32.1764,32.2968,95300.0
2008-01-04 13:40:00,48.29,48.39,48.21,48.3,40200.0,32.3035,32.3704,32.25,32.3102,40200.0
2008-01-04 13:45:00,48.28,48.32,48.21,48.32,24100.0,32.2968,32.3236,32.25,32.3236,24100.0
2008-01-04 13:50:00,48.34,48.48,48.28,48.48,64200.0,32.3369,32.4306,32.2968,32.4306,64200.0
2008-01-04 13:55:00,48.48,48.55,48.42,48.48,58600.0,32.4306,32.4774,32.3905,32.4306,58600.0
2008-01-04 14:00:00,48.48,48.48,48.37,48.45,77400.0,32.4306,32.4306,32.357,32.4105,77400.0
2008-01-04 14:05:00,48.45,48.48,48.34,48.4,84100.0,32.4105,32.4306,32.3369,32.3771,84100.0
2008-01-04 14:10:00,48.4,48.47,48.33,48.37,66100.0,32.3771,32.4239,32.3302,32.357,66100.0
2008-01-04 14:15:00,48.37,48.39,48.18,48.33,76600.0,32.357,32.3704,32.2299,32.3302,76600.0
2008-01-04 14:20:00,48.31,48.31,48.03,48.08,90700.0,32.3169,32.3169,32.1296,32.163,90700.0
2008-01-04 14:25:00,48.08,48.13,48.0,48.01,71100.0,32.163,32.1965,32.1095,32.1162,71100.0
2008-01-04 14:30:00,48.01,48.1,47.99,48.09,118000.0,32.1162,32.1764,32.1028,32.1697,118000.0
2008-01-04 14:35:00,48.1,48.11,47.99,48.06,134800.0,32.1764,32.1831,32.1028,32.1496,134800.0
2008-01-04 14:40:00,48.07,48.17,48.01,48.13,69100.0,32.1563,32.2232,32.1162,32.1965,69100.0
2008-01-04 14:45:00,48.16,48.22,48.12,48.18,73100.0,32.2165,32.2567,32.1898,32.2299,73100.0
2008-01-04 14:50:00,48.18,48.24,48.03,48.03,133900.0,32.2299,32.27,32.1296,32.1296,133900.0
2008-01-04 14:55:00,48.03,48.11,48.02,48.1,109000.0,32.1296,32.1831,32.1229,32.1764,109000.0
2008-01-04 15:00:00,48.08,48.26,48.08,48.23,82100.0,32.163,32.2834,32.163,32.2634,82100.0
2008-01-04 15:05:00,48.23,48.41,48.2,48.38,102400.0,32.2634,32.3838,32.2433,32.3637,102400.0
2008-01-04 15:10:00,48.38,48.38,48.16,48.21,51300.0,32.3637,32.3637,32.2165,32.25,51300.0
2008-01-04 15:15:00,48.21,48.38,48.13,48.27,46900.0,32.25,32.3637,32.1965,32.2901,46900.0
2008-01-04 15:20:00,48.27,48.36,48.21,48.31,78100.0,32.2901,32.3503,32.25,32.3169,78100.0
2008-01-04 15:25:00,48.32,48.5,48.28,48.47,106700.0,32.3236,32.444,32.2968,32.4239,106700.0
2008-01-04 15:30:00,48.48,48.58,48.42,48.42,79900.0,32.4306,32.4975,32.3905,32.3905,79900.0
2008-01-04 15:35:00,48.42,48.49,48.34,48.44,92200.0,32.3905,32.4373,32.3369,32.4038,92200.0
2008-01-04 15:40:00,48.45,48.46,48.23,48.28,176400.0,32.4105,32.4172,32.2634,32.2968,176400.0
2008-01-04 15:45:00,48.27,48.33,48.15,48.26,153400.0,32.2901,32.3302,32.2098,32.2834,153400.0
2008-01-04 15:50:00,48.25,48.33,48.15,48.15,161200.0,32.2767,32.3302,32.2098,32.2098,161200.0
2008-01-04 15:55:00,48.15,48.24,48.07,48.09,227000.0,32.2098,32.27,32.1563,32.1697,227000.0
2008-01-07 09:30:00,48.35,48.92,48.35,48.63,131600.0,32.3436,32.7249,32.3436,32.5309,131600.0
2008-01-07 09:35:00,48.67,48.67,48.01,48.32,123100.0,32.5577,32.5577,32.1162,32.3236,123100.0
2008-01-07 09:40:00,48.35,48.38,48.09,48.22,81500.0,32.3436,32.3637,32.1697,32.2567,81500.0
2008-01-07 09:45:00,48.34,48.61,48.34,48.55,85800.0,32.3369,32.5176,32.3369,32.4774,85800.0
2008-01-07 09:50:00,48.58,48.73,48.25,48.4,69700.0,32.4975,32.5978,32.2767,32.3771,69700.0
2008-01-07 09:55:00,48.41,48.42,48.23,48.26,73400.0,32.3838,32.3905,32.2634,32.2834,73400.0
2008-01-07 10:00:00,48.27,48.47,48.26,48.4,77600.0,32.2901,32.4239,32.2834,32.3771,77600.0
2008-01-07 10:05:00,48.41,48.52,48.26,48.35,50600.0,32.3838,32.4573,32.2834,32.3436,50600.0
2008-01-07 10:10:00,48.36,48.36,48.15,48.26,93000.0,32.3503,32.3503,32.2098,32.2834,93000.0
2008-01-07 10:15:00,48.24,48.29,48.09,48.1,79100.0,32.27,32.3035,32.1697,32.1764,79100.0
2008-01-07 10:20:00,48.1,48.15,47.79,47.89,182600.0,32.1764,32.2098,31.969,32.0359,182600.0
2008-01-07 10:25:00,47.89,47.93,47.6,47.68,118800.0,32.0359,32.0627,31.8419,31.8954,118800.0
2008-01-07 10:30:00,47.68,47.82,47.67,47.74,119400.0,31.8954,31.9891,31.8887,31.9356,119400.0
2008-01-07 10:35:00,47.73,47.78,47.62,47.62,94100.0,31.9289,31.9623,31.8553,31.8553,94100.0
2008-01-07 10:40:00,47.62,47.84,47.61,47.8,71100.0,31.8553,32.0025,31.8486,31.9757,71100.0
2008-01-07 10:45:00,47.8,47.92,47.67,47.9,55600.0,31.9757,32.056,31.8887,32.0426,55600.0
2008-01-07 10:50:00,47.9,48.01,47.78,47.93,59300.0,32.0426,32.1162,31.9623,32.0627,59300.0
2008-01-07 10:55:00,47.94,48.04,47.84,47.89,42100.0,32.0694,32.1363,32.0025,32.0359,42100.0
2008-01-07 11:00:00,47.9,48.13,47.89,47.99,49100.0,32.0426,32.1965,32.0359,32.1028,49100.0
2008-01-07 11:05:00,47.99,48.18,47.96,48.12,74100.0,32.1028,32.2299,32.0827,32.1898,74100.0
2008-01-07 11:10:00,48.1,48.3,48.07,48.3,92300.0,32.1764,32.3102,32.1563,32.3102,92300.0
2008-01-07 11:15:00,48.3,48.4,48.17,48.26,45400.0,32.3102,32.3771,32.2232,32.2834,45400.0
2008-01-07 11:20:00,48.25,48.35,48.14,48.3,84700.0,32.2767,32.3436,32.2031,32.3102,84700.0
2008-01-07 11:25:00,48.29,48.33,48.16,48.32,48700.0,32.3035,32.3302,32.2165,32.3236,48700.0
2008-01-07 11:30:00,48.29,48.64,48.25,48.63,107800.0,32.3035,32.5376,32.2767,32.5309,107800.0
2008-01-07 11:35:00,48.62,48.62,48.47,48.47,63800.0,32.5242,32.5242,32.4239,32.4239,63800.0
2008-01-07 11:40:00,48.47,48.68,48.45,48.61,71900.0,32.4239,32.5644,32.4105,32.5176,71900.0
2008-01-07 11:45:00,48.61,48.7,48.51,48.54,71100.0,32.5176,32.5778,32.4507,32.4707,71100.0
2008-01-07 11:50:00,48.54,48.64,48.52,48.63,27300.0,32.4707,32.5376,32.4573,32.5309,27300.0
2008-01-07 11:55:00,48.64,48.68,48.56,48.63,31200.0,32.5376,32.5644,32.4841,32.5309,31200.0
2008-01-07 12:00:00,48.61,48.78,48.57,48.72,53200.0,32.5176,32.6313,32.4908,32.5911,53200.0
2008-01-07 12:05:00,48.72,48.74,48.52,48.52,61700.0,32.5911,32.6045,32.4573,32.4573,61700.0
2008-01-07 12:10:00,48.53,48.7,48.53,48.65,55100.0,32.464,32.5778,32.464,32.5443,55100.0
2008-01-07 12:15:00,48.65,48.72,48.55,48.58,58100.0,32.5443,32.5911,32.4774,32.4975,58100.0
2008-01-07 12:20:00,48.6,48.7,48.55,48.7,58100.0,32.5109,32.5778,32.4774,32.5778,58100.0
2008-01-07 12:25:00,48.7,48.87,48.65,48.65,84400.0,32.5778,32.6915,32.5443,32.5443,84400.0
2008-01-07 12:30:00,48.65,48.9,48.63,48.9,63600.0,32.5443,32.7115,32.5309,32.7115,63600.0
2008-01-07 12:35:00,48.89,48.96,48.83,48.89,79500.0,32.7049,32.7517,32.6647,32.7049,79500.0
2008-01-07 12:40:00,48.91,48.92,48.71,48.77,44300.0,32.7182,32.7249,32.5844,32.6246,44300.0
2008-01-07 12:45:00,48.77,48.99,48.75,48.98,48000.0,32.6246,32.7718,32.6112,32.7651,48000.0
2008-01-07 12:50:00,48.99,49.21,48.96,49.11,90300.0,32.7718,32.9189,32.7517,32.852,90300.0
2008-01-07 12:55:00,49.11,49.25,49.02,49.13,48700.0,32.852,32.9457,32.7918,32.8654,48700.0
2008-01-07 13:00:00,49.12,49.14,49.01,49.08,66400.0,32.8587,32.8721,32.7851,32.832,66400.0
2008-01-07 13:05:00,49.09,49.24,49.03,49.24,99700.0,32.8386,32.939,32.7985,32.939,99700.0
2008-01-07 13:10:00,49.24,49.3,49.16,49.24,75300.0,32.939,32.9791,32.8855,32.939,75300.0
2008-01-07 13:15:00,49.24,49.3,49.14,49.27,31700.0,32.939,32.9791,32.8721,32.9591,31700.0
2008-01-07 13:20:00,49.29,49.36,49.23,49.35,85300.0,32.9724,33.0193,32.9323,33.0126,85300.0
2008-01-07 13:25:00,49.33,49.38,49.24,49.36,35900.0,32.9992,33.0326,32.939,33.0193,35900.0
2008-01-07 13:30:00,49.36,49.36,49.14,49.26,99600.0,33.0193,33.0193,32.8721,32.9524,99600.0
2008-01-07 13:35:00,49.25,49.31,49.17,49.28,36300.0,32.9457,32.9858,32.8922,32.9657,36300.0
2008-01-07 13:40:00,49.28,49.29,49.07,49.07,43600.0,32.9657,32.9724,32.8253,32.8253,43600.0
2008-01-07 13:45:00,49.05,49.14,49.0,49.12,44200.0,32.8119,32.8721,32.7784,32.8587,44200.0
2008-01-07 13:50:00,49.12,49.14,48.92,48.95,47200.0,32.8587,32.8721,32.7249,32.745,47200.0
2008-01-07 13:55:00,48.96,49.05,48.9,48.9,60100.0,32.7517,32.8119,32.7115,32.7115,60100.0
2008-01-07 14:00:00,48.93,49.06,48.77,48.79,78700.0,32.7316,32.8186,32.6246,32.638,78700.0
2008-01-07 14:05:00,48.81,48.86,48.69,48.77,41400.0,32.6513,32.6848,32.5711,32.6246,41400.0
2008-01-07 14:10:00,48.76,48.81,48.69,48.69,45800.0,32.6179,32.6513,32.5711,32.5711,45800.0
2008-01-07 14:15:00,48.7,48.85,48.64,48.78,74700.0,32.5778,32.6781,32.5376,32.6313,74700.0
2008-01-07 14:20:00,48.78,48.82,48.64,48.72,53900.0,32.6313,32.658,32.5376,32.5911,53900.0
2008-01-07 14:25:00,48.73,48.74,48.55,48.6,70600.0,32.5978,32.6045,32.4774,32.5109,70600.0
2008-01-07 14:30:00,48.6,48.81,48.57,48.72,39400.0,32.5109,32.6513,32.4908,32.5911,39400.0
2008-01-07 14:35:00,48.71,48.84,48.66,48.75,77700.0,32.5844,32.6714,32.551,32.6112,77700.0
2008-01-07 14:40:00,48.75,48.84,48.64,48.71,98300.0,32.6112,32.6714,32.5376,32.5844,98300.0
2008-01-07 14:45:00,48.72,48.72,48.45,48.47,68200.0,32.5911,32.5911,32.4105,32.4239,68200.0
2008-01-07 14:50:00,48.47,48.57,48.29,48.33,107800.0,32.4239,32.4908,32.3035,32.3302,107800.0
2008-01-07 14:55:00,48.35,48.45,48.25,48.45,79300.0,32.3436,32.4105,32.2767,32.4105,79300.0
2008-01-07 15:00:00,48.45,48.61,48.34,48.51,69500.0,32.4105,32.5176,32.3369,32.4507,69500.0
2008-01-07 15:05:00,48.53,48.61,48.37,48.38,117900.0,32.464,32.5176,32.357,32.3637,117900.0
2008-01-07 15:10:00,48.38,48.52,47.83,48.39,102600.0,32.3637,32.4573,31.9958,32.3704,102600.0
2008-01-07 15:15:00,48.39,48.52,48.29,48.48,91300.0,32.3704,32.4573,32.3035,32.4306,91300.0
2008-01-07 15:20:00,48.48,48.58,48.42,48.43,60400.0,32.4306,32.4975,32.3905,32.3971,60400.0
2008-01-07 15:25:00,48.43,48.52,48.33,48.37,57400.0,32.3971,32.4573,32.3302,32.357,57400.0
2008-01-07 15:30:00,48.39,48.44,48.3,48.36,72500.0,32.3704,32.4038,32.3102,32.3503,72500.0
2008-01-07 15:35:00,48.37,48.4,48.22,48.22,75200.0,32.357,32.3771,32.2567,32.2567,75200.0
2008-01-07 15:40:00,48.21,48.5,48.18,48.48,99800.0,32.25,32.444,32.2299,32.4306,99800.0
2008-01-07 15:45:00,48.47,48.78,48.4,48.74,166300.0,32.4239,32.6313,32.3771,32.6045,166300.0
2008-01-07 15:50:00,48.75,48.92,48.64,48.82,148700.0,32.6112,32.7249,32.5376,32.658,148700.0
2008-01-07 15:55:00,48.81,48.88,48.7,48.85,232400.0,32.6513,32.6982,32.5778,32.6781,232400.0
2008-01-08 09:30:00,48.96,49.05,48.69,48.75,168400.0,32.7517,32.8119,32.5711,32.6112,168400.0
2008-01-08 09:35:00,48.73,48.79,48.16,48.39,102700.0,32.5978,32.638,32.2165,32.3704,102700.0
2008-01-08 09:40:00,48.42,48.91,48.38,48.84,87600.0,32.3905,32.7182,32.3637,32.6714,87600.0
2008-01-08 09:45:00,48.83,49.1,48.76,49.08,133000.0,32.6647,32.8453,32.6179,32.832,133000.0
2008-01-08 09:50:00,49.08,49.2,48.92,48.93,90900.0,32.832,32.9122,32.7249,32.7316,90900.0
2008-01-08 09:55:00,48.91,49.02,48.8,48.89,60300.0,32.7182,32.7918,32.6447,32.7049,60300.0
2008-01-08 10:00:00,48.91,49.21,48.76,49.2,91000.0,32.7182,32.9189,32.6179,32.9122,91000.0
2008-01-08 10:05:00,49.21,49.24,49.07,49.15,63500.0,32.9189,32.939,32.8253,32.8788,63500.0
2008-01-08 10:10:00,49.16,49.16,49.04,49.04,38800.0,32.8855,32.8855,32.8052,32.8052,38800.0
2008-01-08 10:15:00,49.06,49.06,48.8,48.82,73100.0,32.8186,32.8186,32.6447,32.658,73100.0
2008-01-08 10:20:00,48.82,48.89,48.77,48.87,124800.0,32.658,32.7049,32.6246,32.6915,124800.0
2008-01-08 10:25:00,48.86,48.88,48.73,48.81,162600.0,32.6848,32.6982,32.5978,32.6513,162600.0
2008-01-08 10:30:00,48.8,48.83,48.74,48.76,69800.0,32.6447,32.6647,32.6045,32.6179,69800.0
2008-01-08 10:35:00,48.76,48.79,48.64,48.74,103900.0,32.6179,32.638,32.5376,32.6045,103900.0
2008-01-08 10:40:00,48.73,48.81,48.7,48.72,117300.0,32.5978,32.6513,32.5778,32.5911,117300.0
2008-01-08 10:45:00,48.71,48.74,48.6,48.68,58100.0,32.5844,32.6045,32.5109,32.5644,58100.0
2008-01-08 10:50:00,48.68,48.96,48.67,48.92,72500.0,32.5644,32.7517,32.5577,32.7249,72500.0
2008-01-08 10:55:00,48.93,48.93,48.8,48.84,35200.0,32.7316,32.7316,32.6447,32.6714,35200.0
2008-01-08 11:00:00,48.83,48.87,48.75,48.78,114500.0,32.6647,32.6915,32.6112,32.6313,114500.0
2008-01-08 11:05:00,48.79,48.9,48.76,48.8,52100.0,32.638,32.7115,32.6179,32.6447,52100.0
2008-01-08 11:10:00,48.78,48.8,48.51,48.55,151000.0,32.6313,32.6447,32.4507,32.4774,151000.0
2008-01-08 11:15:00,48.56,48.84,48.53,48.74,396500.0,32.4841,32.6714,32.464,32.6045,396500.0
2008-01-08 11:20:00,48.72,48.84,48.66,48.76,95800.0,32.5911,32.6714,32.551,32.6179,95800.0
2008-01-08 11:25:00,48.75,48.79,48.55,48.57,62900.0,32.6112,32.638,32.4774,32.4908,62900.0
2008-01-08 11:30:00,48.55,48.55,48.43,48.5,85600.0,32.4774,32.4774,32.3971,32.444,85600.0
2008-01-08 11:35:00,48.5,48.59,48.43,48.57,65100.0,32.444,32.5042,32.3971,32.4908,65100.0
2008-01-08 11:40:00,48.56,48.63,48.51,48.56,155800.0,32.4841,32.5309,32.4507,32.4841,155800.0
2008-01-08 11:45:00,48.56,48.57,48.07,48.15,133300.0,32.4841,32.4908,32.1563,32.2098,133300.0
2008-01-08 11:50:00,48.14,48.19,48.05,48.05,133100.0,32.2031,32.2366,32.1429,32.1429,133100.0
2008-01-08 11:55:00,48.05,48.24,48.05,48.2,149000.0,32.1429,32.27,32.1429,32.2433,149000.0
2008-01-08 12:00:00,48.18,48.29,48.15,48.18,115000.0,32.2299,32.3035,32.2098,32.2299,115000.0
2008-01-08 12:05:00,48.19,48.27,48.13,48.25,85500.0,32.2366,32.2901,32.1965,32.2767,85500.0
2008-01-08 12:10:00,48.25,48.49,48.18,48.49,49800.0,32.2767,32.4373,32.2299,32.4373,49800.0
2008-01-08 12:15:00,48.49,48.52,48.4,48.43,60000.0,32.4373,32.4573,32.3771,32.3971,60000.0
2008-01-08 12:20:00,48.46,48.52,48.4,48.46,50700.0,32.4172,32.4573,32.3771,32.4172,50700.0
2008-01-08 12:25:00,48.44,48.56,48.39,48.53,54000.0,32.4038,32.4841,32.3704,32.464,54000.0
2008-01-08 12:30:00,48.54,48.58,48.3,48.4,73100.0,32.4707,32.4975,32.3102,32.3771,73100.0
2008-01-08 12:35:00,48.38,48.39,48.24,48.29,105100.0,32.3637,32.3704,32.27,32.3035,105100.0
2008-01-08 12:40:00,48.31,48.31,48.22,48.23,78700.0,32.3169,32.3169,32.2567,32.2634,78700.0
2008-01-08 12:45:00,48.23,48.41,48.21,48.4,70500.0,32.2634,32.3838,32.25,32.3771,70500.0
2008-01-08 12:50:00,48.4,48.4,48.31,48.33,39600.0,32.3771,32.3771,32.3169,32.3302,39600.0
2008-01-08 12:55:00,48.32,48.4,48.28,48.35,69400.0,32.3236,32.3771,32.2968,32.3436,69400.0
2008-01-08 13:00:00,48.36,48.36,48.22,48.27,78300.0,32.3503,32.3503,32.2567,32.2901,78300.0
2008-01-08 13:05:00,48.26,48.74,48.25,48.71,266300.0,32.2834,32.6045,32.2767,32.5844,266300.0
2008-01-08 13:10:00,48.69,49.1,48.64,48.92,184600.0,32.5711,32.8453,32.5376,32.7249,184600.0
2008-01-08 13:15:00,48.92,48.93,48.45,48.48,85700.0,32.7249,32.7316,32.4105,32.4306,85700.0
2008-01-08 13:20:00,48.47,48.6,48.35,48.58,73200.0,32.4239,32.5109,32.3436,32.4975,73200.0
2008-01-08 13:25:00,48.57,48.68,48.54,48.67,59100.0,32.4908,32.5644,32.4707,32.5577,59100.0
2008-01-08 13:30:00,48.66,48.66,48.39,48.44,58500.0,32.551,32.551,32.3704,32.4038,58500.0
2008-01-08 13:35:00,48.45,48.47,48.27,48.36,88400.0,32.4105,32.4239,32.2901,32.3503,88400.0
2008-01-08 13:40:00,48.37,48.57,48.33,48.52,71600.0,32.357,32.4908,32.3302,32.4573,71600.0
2008-01-08 13:45:00,48.52,48.58,48.35,48.47,56400.0,32.4573,32.4975,32.3436,32.4239,56400.0
2008-01-08 13:50:00,48.48,48.65,48.41,48.56,52800.0,32.4306,32.5443,32.3838,32.4841,52800.0
2008-01-08 13:55:00,48.53,48.7,48.46,48.67,57900.0,32.464,32.5778,32.4172,32.5577,57900.0
2008-01-08 14:00:00,48.67,48.75,48.6,48.71,50500.0,32.5577,32.6112,32.5109,32.5844,50500.0
2008-01-08 14:05:00,48.73,48.8,48.69,48.76,82900.0,32.5978,32.6447,32.5711,32.6179,82900.0
2008-01-08 14:10:00,48.77,48.8,48.65,48.66,87700.0,32.6246,32.6447,32.5443,32.551,87700.0
2008-01-08 14:15:00,48.65,48.65,48.57,48.62,56600.0,32.5443,32.5443,32.4908,32.5242,56600.0
2008-01-08 14:20:00,48.62,48.69,48.59,48.68,99100.0,32.5242,32.5711,32.5042,32.5644,99100.0
2008-01-08 14:25:00,48.67,48.73,48.61,48.66,93200.0,32.5577,32.5978,32.5176,32.551,93200.0
2008-01-08 14:30:00,48.67,48.75,48.53,48.59,80300.0,32.5577,32.6112,32.464,32.5042,80300.0
2008-01-08 14:35:00,48.6,48.64,48.34,48.34,85700.0,32.5109,32.5376,32.3369,32.3369,85700.0
2008-01-08 14:40:00,48.35,48.4,48.27,48.29,73200.0,32.3436,32.3771,32.2901,32.3035,73200.0
2008-01-08 14:45:00,48.29,48.33,48.03,48.24,124100.0,32.3035,32.3302,32.1296,32.27,124100.0
2008-01-08 14:50:00,48.25,48.27,48.05,48.13,100200.0,32.2767,32.2901,32.1429,32.1965,100200.0
2008-01-08 14:55:00,48.12,48.21,48.0,48.04,95800.0,32.1898,32.25,32.1095,32.1363,95800.0
2008-01-08 15:00:00,48.05,48.15,47.86,47.94,128500.0,32.1429,32.2098,32.0158,32.0694,128500.0
2008-01-08 15:05:00,47.92,48.07,47.87,47.93,118500.0,32.056,32.1563,32.0225,32.0627,118500.0
2008-01-08 15:10:00,47.95,47.99,47.68,47.76,139900.0,32.076,32.1028,31.8954,31.9489,139900.0
2008-01-08 15:15:00,47.76,47.87,47.63,47.73,138200.0,31.9489,32.0225,31.862,31.9289,138200.0
2008-01-08 15:20:00,47.73,47.8,47.31,47.32,158700.0,31.9289,31.9757,31.6479,31.6546,158700.0
2008-01-08 15:25:00,47.32,47.62,47.3,47.58,154300.0,31.6546,31.8553,31.6412,31.8285,154300.0
2008-01-08 15:30:00,47.59,47.97,47.51,47.96,165700.0,31.8352,32.0894,31.7817,32.0827,165700.0
2008-01-08 15:35:00,47.95,47.97,47.6,47.67,214100.0,32.076,32.0894,31.8419,31.8887,214100.0
2008-01-08 15:40:00,47.67,47.73,47.43,47.48,195100.0,31.8887,31.9289,31.7282,31.7616,195100.0
2008-01-08 15:45:00,47.48,47.5,47.22,47.23,231600.0,31.7616,31.775,31.5877,31.5944,231600.0
2008-01-08 15:50:00,47.23,47.31,47.12,47.24,312700.0,31.5944,31.6479,31.5208,31.6011,312700.0
2008-01-08 15:55:00,47.22,47.3,46.85,46.92,392800.0,31.5877,31.6412,31.3402,31.387,392800.0
2008-01-09 09:30:00,47.01,47.01,46.76,46.81,119900.0,31.4472,31.4472,31.28,31.3134,119900.0
2008-01-09 09:35:00,46.81,46.83,46.08,46.57,207700.0,31.3134,31.3268,30.8251,31.1529,207700.0
2008-01-09 09:40:00,46.57,46.85,46.54,46.74,153400.0,31.1529,31.3402,31.1328,31.2666,153400.0
2008-01-09 09:45:00,46.76,46.87,46.54,46.81,144400.0,31.28,31.3536,31.1328,31.3134,144400.0
2008-01-09 09:50:00,46.81,46.82,46.19,46.3,196000.0,31.3134,31.3201,30.8987,30.9723,196000.0
2008-01-09 09:55:00,46.3,46.85,46.28,46.6,151000.0,30.9723,31.3402,30.9589,31.173,151000.0
2008-01-09 10:00:00,46.61,46.81,46.55,46.69,175900.0,31.1797,31.3134,31.1395,31.2332,175900.0
2008-01-09 10:05:00,46.67,46.79,46.54,46.75,95900.0,31.2198,31.3001,31.1328,31.2733,95900.0
2008-01-09 10:10:00,46.76,46.8,46.58,46.69,154100.0,31.28,31.3068,31.1596,31.2332,154100.0
2008-01-09 10:15:00,46.71,46.79,46.62,46.67,161300.0,31.2466,31.3001,31.1863,31.2198,161300.0
2008-01-09 10:20:00,46.67,46.67,46.45,46.45,121900.0,31.2198,31.2198,31.0726,31.0726,121900.0
2008-01-09 10:25:00,46.45,46.65,46.43,46.59,88900.0,31.0726,31.2064,31.0592,31.1663,88900.0
2008-01-09 10:30:00,46.6,46.69,46.5,46.63,120400.0,31.173,31.2332,31.1061,31.193,120400.0
2008-01-09 10:35:00,46.63,46.7,46.56,46.65,57500.0,31.193,31.2399,31.1462,31.2064,57500.0
2008-01-09 10:40:00,46.65,46.7,46.6,46.61,58600.0,31.2064,31.2399,31.173,31.1797,58600.0
2008-01-09 10:45:00,46.6,46.63,46.41,46.41,124700.0,31.173,31.193,31.0459,31.0459,124700.0
2008-01-09 10:50:00,46.41,46.71,46.32,46.54,158300.0,31.0459,31.2466,30.9857,31.1328,158300.0
2008-01-09 10:55:00,46.54,46.71,46.36,46.68,109500.0,31.1328,31.2466,31.0124,31.2265,109500.0
2008-01-09 11:00:00,46.68,46.68,46.44,46.5,47500.0,31.2265,31.2265,31.0659,31.1061,47500.0
2008-01-09 11:05:00,46.52,46.55,46.47,46.47,46300.0,31.1195,31.1395,31.086,31.086,46300.0
2008-01-09 11:10:00,46.46,46.55,46.38,46.51,63300.0,31.0793,31.1395,31.0258,31.1128,63300.0
2008-01-09 11:15:00,46.49,46.49,46.3,46.38,86800.0,31.0994,31.0994,30.9723,31.0258,86800.0
2008-01-09 11:20:00,46.39,46.47,46.28,46.41,57800.0,31.0325,31.086,30.9589,31.0459,57800.0
2008-01-09 11:25:00,46.41,46.47,46.17,46.27,67400.0,31.0459,31.086,30.8853,30.9522,67400.0
2008-01-09 11:30:00,46.27,46.28,46.05,46.08,74000.0,30.9522,30.9589,30.805,30.8251,74000.0
2008-01-09 11:35:00,46.08,46.28,46.07,46.23,64100.0,30.8251,30.9589,30.8184,30.9255,64100.0
2008-01-09 11:40:00,46.24,46.28,46.1,46.1,69300.0,30.9321,30.9589,30.8385,30.8385,69300.0
2008-01-09 11:45:00,46.11,46.12,45.96,46.04,98500.0,30.8452,30.8519,30.7448,30.7984,98500.0
2008-01-09 11:50:00,46.04,46.06,45.73,45.94,200900.0,30.7984,30.8117,30.591,30.7315,200900.0
2008-01-09 11:55:00,45.95,46.03,45.92,45.92,102400.0,30.7382,30.7917,30.7181,30.7181,102400.0
2008-01-09 12:00:00,45.93,45.98,45.8,45.96,112700.0,30.7248,30.7582,30.6378,30.7448,112700.0
2008-01-09 12:05:00,45.95,46.04,45.87,45.98,132800.0,30.7382,30.7984,30.6846,30.7582,132800.0
2008-01-09 12:10:00,45.99,46.22,45.99,46.16,218700.0,30.7649,30.9188,30.7649,30.8786,218700.0
2008-01-09 12:15:00,46.16,46.51,46.11,46.51,94100.0,30.8786,31.1128,30.8452,31.1128,94100.0
2008-01-09 12:20:00,46.52,46.53,46.39,46.47,85800.0,31.1195,31.1261,31.0325,31.086,85800.0
2008-01-09 12:25:00,46.47,46.8,46.47,46.78,93800.0,31.086,31.3068,31.086,31.2934,93800.0
2008-01-09 12:30:00,46.77,46.8,46.64,46.73,46100.0,31.2867,31.3068,31.1997,31.2599,46100.0
2008-01-09 12:35:00,46.73,46.74,46.57,46.61,35700.0,31.2599,31.2666,31.1529,31.1797,35700.0
2008-01-09 12:40:00,46.6,46.63,46.47,46.47,42000.0,31.173,31.193,31.086,31.086,42000.0
2008-01-09 12:45:00,46.48,46.54,46.43,46.48,27400.0,31.0927,31.1328,31.0592,31.0927,27400.0
2008-01-09 12:50:00,46.49,46.64,46.49,46.49,73200.0,31.0994,31.1997,31.0994,31.0994,73200.0
2008-01-09 12:55:00,46.48,46.54,46.34,46.54,70300.0,31.0927,31.1328,30.999,31.1328,70300.0
2008-01-09 13:00:00,46.56,46.71,46.48,46.64,51900.0,31.1462,31.2466,31.0927,31.1997,51900.0
2008-01-09 13:05:00,46.64,46.7,46.37,46.37,80800.0,31.1997,31.2399,31.0191,31.0191,80800.0
2008-01-09 13:10:00,46.39,46.39,46.16,46.25,85100.0,31.0325,31.0325,30.8786,30.9388,85100.0
2008-01-09 13:15:00,46.25,46.35,46.14,46.28,62400.0,30.9388,31.0057,30.8653,30.9589,62400.0
2008-01-09 13:20:00,46.27,46.39,46.26,46.28,42400.0,30.9522,31.0325,30.9455,30.9589,42400.0
2008-01-09 13:25:00,46.28,46.28,46.1,46.12,48600.0,30.9589,30.9589,30.8385,30.8519,48600.0
2008-01-09 13:30:00,46.12,46.16,45.99,46.06,142000.0,30.8519,30.8786,30.7649,30.8117,142000.0
2008-01-09 13:35:00,46.07,46.26,46.03,46.26,51800.0,30.8184,30.9455,30.7917,30.9455,51800.0
2008-01-09 13:40:00,46.26,46.28,46.01,46.03,66600.0,30.9455,30.9589,30.7783,30.7917,66600.0
2008-01-09 13:45:00,46.02,46.09,45.98,45.98,73900.0,30.785,30.8318,30.7582,30.7582,73900.0
2008-01-09 13:50:00,45.98,46.2,45.96,46.05,90300.0,30.7582,30.9054,30.7448,30.805,90300.0
2008-01-09 13:55:00,46.04,46.24,46.04,46.18,76100.0,30.7984,30.9321,30.7984,30.892,76100.0
2008-01-09 14:00:00,46.19,46.19,46.1,46.16,50000.0,30.8987,30.8987,30.8385,30.8786,50000.0
2008-01-09 14:05:00,46.13,46.14,45.8,45.81,158900.0,30.8586,30.8653,30.6378,30.6445,158900.0
2008-01-09 14:10:00,45.82,46.13,45.82,45.93,67900.0,30.6512,30.8586,30.6512,30.7248,67900.0
2008-01-09 14:15:00,45.95,46.01,45.88,45.97,92000.0,30.7382,30.7783,30.6913,30.7515,92000.0
2008-01-09 14:20:00,46.0,46.07,45.94,46.07,92400.0,30.7716,30.8184,30.7315,30.8184,92400.0
2008-01-09 14:25:00,46.06,46.16,45.93,46.1,132300.0,30.8117,30.8786,30.7248,30.8385,132300.0
2008-01-09 14:30:00,46.11,46.35,46.06,46.14,156000.0,30.8452,31.0057,30.8117,30.8653,156000.0
2008-01-09 14:35:00,46.14,46.23,46.01,46.07,142800.0,30.8653,30.9255,30.7783,30.8184,142800.0
2008-01-09 14:40:00,46.1,46.14,46.02,46.1,99400.0,30.8385,30.8653,30.785,30.8385,99400.0
2008-01-09 14:45:00,46.09,46.54,46.07,46.45,123500.0,30.8318,31.1328,30.8184,31.0726,123500.0
2008-01-09 14:50:00,46.44,46.72,46.43,46.59,142400.0,31.0659,31.2532,31.0592,31.1663,142400.0
2008-01-09 14:55:00,46.58,46.83,46.57,46.81,182300.0,31.1596,31.3268,31.1529,31.3134,182300.0
2008-01-09 15:00:00,46.82,47.08,46.78,47.07,154600.0,31.3201,31.4941,31.2934,31.4874,154600.0
2008-01-09 15:05:00,47.07,47.27,47.04,47.17,169700.0,31.4874,31.6212,31.4673,31.5543,169700.0
2008-01-09 15:10:00,47.17,47.19,46.84,46.96,113100.0,31.5543,31.5676,31.3335,31.4138,113100.0
2008-01-09 15:15:00,46.99,47.46,46.96,47.38,123500.0,31.4339,31.7483,31.4138,31.6947,123500.0
2008-01-09 15:20:00,47.39,47.49,47.25,47.45,138600.0,31.7014,31.7683,31.6078,31.7416,138600.0
2008-01-09 15:25:00,47.46,47.5,47.25,47.29,148200.0,31.7483,31.775,31.6078,31.6345,148200.0
2008-01-09 15:30:00,47.29,47.29,46.85,46.99,162000.0,31.6345,31.6345,31.3402,31.4339,162000.0
2008-01-09 15:35:00,46.99,47.23,46.83,47.23,229600.0,31.4339,31.5944,31.3268,31.5944,229600.0
2008-01-09 15:40:00,47.22,47.68,47.22,47.57,249900.0,31.5877,31.8954,31.5877,31.8218,249900.0
2008-01-09 15:45:00,47.57,47.66,47.4,47.41,204600.0,31.8218,31.8821,31.7081,31.7148,204600.0
2008-01-09 15:50:00,47.41,47.69,47.36,47.62,174300.0,31.7148,31.9021,31.6814,31.8553,174300.0
2008-01-09 15:55:00,47.63,47.89,47.63,47.88,417900.0,31.862,32.0359,31.862,32.0292,417900.0
2008-01-10 09:30:00,47.49,47.52,47.0,47.17,137400.0,31.7683,31.7884,31.4405,31.5543,137400.0
2008-01-10 09:35:00,47.16,47.17,46.91,47.01,80200.0,31.5476,31.5543,31.3803,31.4472,80200.0
2008-01-10 09:40:00,47.0,47.56,47.0,47.55,187100.0,31.4405,31.8152,31.4405,31.8085,187100.0
2008-01-10 09:45:00,47.55,47.68,47.4,47.44,89500.0,31.8085,31.8954,31.7081,31.7349,89500.0
2008-01-10 09:50:00,47.43,47.62,47.36,47.36,42800.0,31.7282,31.8553,31.6814,31.6814,42800.0
2008-01-10 09:55:00,47.48,47.66,47.35,47.53,90900.0,31.7616,31.8821,31.6747,31.7951,90900.0
2008-01-10 10:00:00,47.53,47.88,47.52,47.85,62100.0,31.7951,32.0292,31.7884,32.0092,62100.0
2008-01-10 10:05:00,47.87,48.37,47.84,48.34,156600.0,32.0225,32.357,32.0025,32.3369,156600.0
2008-01-10 10:10:00,48.33,48.38,48.12,48.2,203700.0,32.3302,32.3637,32.1898,32.2433,203700.0
2008-01-10 10:15:00,48.2,48.38,48.16,48.2,184500.0,32.2433,32.3637,32.2165,32.2433,184500.0
2008-01-10 10:20:00,48.21,48.24,48.11,48.14,110700.0,32.25,32.27,32.1831,32.2031,110700.0
2008-01-10 10:25:00,48.12,48.16,48.0,48.07,114000.0,32.1898,32.2165,32.1095,32.1563,114000.0
2008-01-10 10:30:00,48.08,48.36,48.06,48.36,278300.0,32.163,32.3503,32.1496,32.3503,278300.0
2008-01-10 10:35:00,48.38,48.41,48.27,48.3,78800.0,32.3637,32.3838,32.2901,32.3102,78800.0
2008-01-10 10:40:00,48.29,48.31,48.1,48.14,119800.0,32.3035,32.3169,32.1764,32.2031,119800.0
2008-01-10 10:45:00,48.15,48.15,47.91,47.95,76400.0,32.2098,32.2098,32.0493,32.076,76400.0
2008-01-10 10:50:00,47.95,48.01,47.92,47.95,105200.0,32.076,32.1162,32.056,32.076,105200.0
2008-01-10 10:55:00,47.96,47.96,47.74,47.87,189700.0,32.0827,32.0827,31.9356,32.0225,189700.0
2008-01-10 11:00:00,47.86,47.86,47.48,47.58,100600.0,32.0158,32.0158,31.7616,31.8285,100600.0
2008-01-10 11:05:00,47.58,47.64,47.49,47.53,68700.0,31.8285,31.8687,31.7683,31.7951,68700.0
2008-01-10 11:10:00,47.53,47.56,47.32,47.33,104700.0,31.7951,31.8152,31.6546,31.6613,104700.0
2008-01-10 11:15:00,47.32,47.36,47.19,47.22,144000.0,31.6546,31.6814,31.5676,31.5877,144000.0
2008-01-10 11:20:00,47.24,47.31,47.15,47.23,135600.0,31.6011,31.6479,31.5409,31.5944,135600.0
2008-01-10 11:25:00,47.25,47.42,47.19,47.35,119100.0,31.6078,31.7215,31.5676,31.6747,119100.0
2008-01-10 11:30:00,47.35,47.42,47.2,47.22,74100.0,31.6747,31.7215,31.5743,31.5877,74100.0
2008-01-10 11:35:00,47.22,47.22,47.04,47.11,62300.0,31.5877,31.5877,31.4673,31.5141,62300.0
2008-01-10 11:40:00,47.1,47.11,46.92,47.0,61800.0,31.5074,31.5141,31.387,31.4405,61800.0
2008-01-10 11:45:00,47.01,47.08,47.0,47.08,70600.0,31.4472,31.4941,31.4405,31.4941,70600.0
2008-01-10 11:50:00,47.08,47.09,47.0,47.05,176700.0,31.4941,31.5008,31.4405,31.474,176700.0
2008-01-10 11:55:00,47.06,47.14,47.0,47.14,78900.0,31.4807,31.5342,31.4405,31.5342,78900.0
2008-01-10 12:00:00,47.14,47.15,47.0,47.02,92000.0,31.5342,31.5409,31.4405,31.4539,92000.0
2008-01-10 12:05:00,47.03,47.14,46.94,46.98,105700.0,31.4606,31.5342,31.4004,31.4272,105700.0
2008-01-10 12:10:00,46.97,47.1,46.92,47.05,107100.0,31.4205,31.5074,31.387,31.474,107100.0
2008-01-10 12:15:00,47.05,47.92,47.03,47.67,243800.0,31.474,32.056,31.4606,31.8887,243800.0
2008-01-10 12:20:00,47.67,48.61,47.52,48.47,219700.0,31.8887,32.5176,31.7884,32.4239,219700.0
2008-01-10 12:25:00,48.49,48.64,47.99,48.01,119000.0,32.4373,32.5376,32.1028,32.1162,119000.0
2008-01-10 12:30:00,48.04,48.17,47.69,47.69,84100.0,32.1363,32.2232,31.9021,31.9021,84100.0
2008-01-10 12:35:00,47.7,48.01,47.52,47.63,86400.0,31.9088,32.1162,31.7884,31.862,86400.0
2008-01-10 12:40:00,47.61,47.64,47.41,47.54,151800.0,31.8486,31.8687,31.7148,31.8018,151800.0
2008-01-10 12:45:00,47.53,47.54,47.16,47.43,146800.0,31.7951,31.8018,31.5476,31.7282,146800.0
2008-01-10 12:50:00,47.43,47.67,47.37,47.62,83200.0,31.7282,31.8887,31.6881,31.8553,83200.0
2008-01-10 12:55:00,47.62,48.06,47.61,48.06,98500.0,31.8553,32.1496,31.8486,32.1496,98500.0
2008-01-10 13:00:00,48.05,48.2,47.78,48.0,71800.0,32.1429,32.2433,31.9623,32.1095,71800.0
2008-01-10 13:05:00,48.01,48.11,47.95,48.09,59600.0,32.1162,32.1831,32.076,32.1697,59600.0
2008-01-10 13:10:00,48.09,48.09,47.7,47.85,53900.0,32.1697,32.1697,31.9088,32.0092,53900.0
2008-01-10 13:15:00,47.85,47.98,47.71,47.78,70000.0,32.0092,32.0961,31.9155,31.9623,70000.0
2008-01-10 13:20:00,47.79,48.05,47.79,47.97,91200.0,31.969,32.1429,31.969,32.0894,91200.0
2008-01-10 13:25:00,47.96,48.09,47.88,47.93,67400.0,32.0827,32.1697,32.0292,32.0627,67400.0
2008-01-10 13:30:00,47.95,48.06,47.77,47.8,101200.0,32.076,32.1496,31.9556,31.9757,101200.0
2008-01-10 13:35:00,47.82,47.82,47.46,47.55,129100.0,31.9891,31.9891,31.7483,31.8085,129100.0
2008-01-10 13:40:00,47.55,47.66,47.37,47.43,75200.0,31.8085,31.8821,31.6881,31.7282,75200.0
2008-01-10 13:45:00,47.43,47.51,47.23,47.28,116400.0,31.7282,31.7817,31.5944,31.6279,116400.0
2008-01-10 13:50:00,47.28,47.31,47.1,47.21,170000.0,31.6279,31.6479,31.5074,31.581,170000.0
2008-01-10 13:55:00,47.22,47.42,47.13,47.42,119100.0,31.5877,31.7215,31.5275,31.7215,119100.0
2008-01-10 14:00:00,47.42,47.43,47.2,47.23,92700.0,31.7215,31.7282,31.5743,31.5944,92700.0
2008-01-10 14:05:00,47.26,47.3,47.09,47.19,80300.0,31.6145,31.6412,31.5008,31.5676,80300.0
2008-01-10 14:10:00,47.18,47.27,47.13,47.18,84400.0,31.561,31.6212,31.5275,31.561,84400.0
2008-01-10 14:15:00,47.18,48.29,47.07,48.26,222600.0,31.561,32.3035,31.4874,32.2834,222600.0
2008-01-10 14:20:00,48.27,48.4,47.89,48.02,214300.0,32.2901,32.3771,32.0359,32.1229,214300.0
2008-01-10 14:25:00,48.04,48.2,47.58,47.67,125200.0,32.1363,32.2433,31.8285,31.8887,125200.0
2008-01-10 14:30:00,47.65,48.06,47.6,47.87,127000.0,31.8754,32.1496,31.8419,32.0225,127000.0
2008-01-10 14:35:00,47.87,48.05,47.84,48.01,105700.0,32.0225,32.1429,32.0025,32.1162,105700.0
2008-01-10 14:40:00,48.02,48.05,47.91,47.99,110900.0,32.1229,32.1429,32.0493,32.1028,110900.0
2008-01-10 14:45:00,47.99,48.0,47.82,47.85,119100.0,32.1028,32.1095,31.9891,32.0092,119100.0
2008-01-10 14:50:00,47.86,48.05,47.86,47.99,158400.0,32.0158,32.1429,32.0158,32.1028,158400.0
2008-01-10 14:55:00,47.98,48.27,47.97,48.04,120900.0,32.0961,32.2901,32.0894,32.1363,120900.0
2008-01-10 15:00:00,48.05,48.06,47.93,48.0,122800.0,32.1429,32.1496,32.0627,32.1095,122800.0
2008-01-10 15:05:00,48.0,48.11,47.99,48.03,198200.0,32.1095,32.1831,32.1028,32.1296,198200.0
2008-01-10 15:10:00,48.03,48.03,47.83,47.84,143300.0,32.1296,32.1296,31.9958,32.0025,143300.0
2008-01-10 15:15:00,47.84,47.85,47.38,47.39,179300.0,32.0025,32.0092,31.6947,31.7014,179300.0
2008-01-10 15:20:00,47.4,47.81,47.4,47.81,162400.0,31.7081,31.9824,31.7081,31.9824,162400.0
2008-01-10 15:25:00,47.81,48.04,47.79,48.04,147600.0,31.9824,32.1363,31.969,32.1363,147600.0
2008-01-10 15:30:00,48.04,48.29,48.03,48.27,230600.0,32.1363,32.3035,32.1296,32.2901,230600.0
2008-01-10 15:35:00,48.25,48.29,47.99,48.11,181200.0,32.2767,32.3035,32.1028,32.1831,181200.0
2008-01-10 15:40:00,48.11,48.29,47.88,47.89,216900.0,32.1831,32.3035,32.0292,32.0359,216900.0
2008-01-10 15:45:00,47.88,47.89,47.61,47.62,179400.0,32.0292,32.0359,31.8486,31.8553,179400.0
2008-01-10 15:50:00,47.62,47.67,47.55,47.64,172700.0,31.8553,31.8887,31.8085,31.8687,172700.0
2008-01-10 15:55:00,47.63,47.64,47.47,47.48,309900.0,31.862,31.8687,31.755,31.7616,309900.0
2008-01-11 09:30:00,47.19,47.19,45.78,45.78,207300.0,31.5676,31.5676,30.6244,30.6244,207300.0
2008-01-11 09:35:00,45.78,46.43,45.62,46.27,238500.0,30.6244,31.0592,30.5174,30.9522,238500.0
2008-01-11 09:40:00,46.31,46.43,46.02,46.15,145600.0,30.979,31.0592,30.785,30.8719,145600.0
2008-01-11 09:45:00,46.18,46.81,46.15,46.7,185500.0,30.892,31.3134,30.8719,31.2399,185500.0
2008-01-11 09:50:00,46.7,46.89,46.62,46.83,239300.0,31.2399,31.367,31.1863,31.3268,239300.0
2008-01-11 09:55:00,46.84,46.85,46.29,46.35,171900.0,31.3335,31.3402,30.9656,31.0057,171900.0
2008-01-11 10:00:00,46.32,46.45,46.11,46.16,251300.0,30.9857,31.0726,30.8452,30.8786,251300.0
2008-01-11 10:05:00,46.15,46.32,46.03,46.13,109200.0,30.8719,30.9857,30.7917,30.8586,109200.0
2008-01-11 10:10:00,46.12,46.3,46.08,46.2,125800.0,30.8519,30.9723,30.8251,30.9054,125800.0
2008-01-11 10:15:00,46.22,46.38,46.2,46.22,96800.0,30.9188,31.0258,30.9054,30.9188,96800.0
2008-01-11 10:20:00,46.23,46.57,46.21,46.57,96600.0,30.9255,31.1529,30.9121,31.1529,96600.0
2008-01-11 10:25:00,46.57,46.68,46.21,46.26,176100.0,31.1529,31.2265,30.9121,30.9455,176100.0
2008-01-11 10:30:00,46.26,46.29,46.18,46.28,78300.0,30.9455,30.9656,30.892,30.9589,78300.0
2008-01-11 10:35:00,46.26,46.53,46.26,46.53,89200.0,30.9455,31.1261,30.9455,31.1261,89200.0
2008-01-11 10:40:00,46.51,46.58,46.38,46.52,121300.0,31.1128,31.1596,31.0258,31.1195,121300.0
2008-01-11 10:45:00,46.53,46.94,46.53,46.93,151200.0,31.1261,31.4004,31.1261,31.3937,151200.0
2008-01-11 10:50:00,46.93,47.5,46.64,47.4,161300.0,31.3937,31.775,31.1997,31.7081,161300.0
2008-01-11 10:55:00,47.39,47.39,47.01,47.1,107800.0,31.7014,31.7014,31.4472,31.5074,107800.0
2008-01-11 11:00:00,47.09,47.15,46.86,47.02,90900.0,31.5008,31.5409,31.3469,31.4539,90900.0
2008-01-11 11:05:00,47.04,47.08,46.81,46.91,66400.0,31.4673,31.4941,31.3134,31.3803,66400.0
2008-01-11 11:10:00,46.94,46.99,46.85,46.92,99700.0,31.4004,31.4339,31.3402,31.387,99700.0
2008-01-11 11:15:00,46.9,47.06,46.89,47.0,122000.0,31.3737,31.4807,31.367,31.4405,122000.0
2008-01-11 11:20:00,47.0,47.4,47.0,47.34,75200.0,31.4405,31.7081,31.4405,31.668,75200.0
2008-01-11 11:25:00,47.35,47.52,47.35,47.4,90000.0,31.6747,31.7884,31.6747,31.7081,90000.0
2008-01-11 11:30:00,47.42,47.62,47.41,47.56,111300.0,31.7215,31.8553,31.7148,31.8152,111300.0
2008-01-11 11:35:00,47.55,47.74,47.39,47.5,95100.0,31.8085,31.9356,31.7014,31.775,95100.0
2008-01-11 11:40:00,47.51,47.55,47.27,47.39,64400.0,31.7817,31.8085,31.6212,31.7014,64400.0
2008-01-11 11:45:00,47.4,47.44,47.21,47.42,64600.0,31.7081,31.7349,31.581,31.7215,64600.0
2008-01-11 11:50:00,47.44,47.55,47.35,47.46,61100.0,31.7349,31.8085,31.6747,31.7483,61100.0
2008-01-11 11:55:00,47.45,47.53,47.32,47.4,36300.0,31.7416,31.7951,31.6546,31.7081,36300.0
2008-01-11 12:00:00,47.4,47.41,47.17,47.22,54500.0,31.7081,31.7148,31.5543,31.5877,54500.0
2008-01-11 12:05:00,47.22,47.25,47.1,47.11,70100.0,31.5877,31.6078,31.5074,31.5141,70100.0
2008-01-11 12:10:00,47.1,47.16,47.07,47.1,35400.0,31.5074,31.5476,31.4874,31.5074,35400.0
2008-01-11 12:15:00,47.1,47.31,47.03,47.11,88600.0,31.5074,31.6479,31.4606,31.5141,88600.0
2008-01-11 12:20:00,47.09,47.09,46.92,46.96,78900.0,31.5008,31.5008,31.387,31.4138,78900.0
2008-01-11 12:25:00,46.96,47.09,46.96,47.04,64900.0,31.4138,31.5008,31.4138,31.4673,64900.0
2008-01-11 12:30:00,47.04,47.04,46.82,46.86,56800.0,31.4673,31.4673,31.3201,31.3469,56800.0
2008-01-11 12:35:00,46.86,46.97,46.81,46.96,59300.0,31.3469,31.4205,31.3134,31.4138,59300.0
2008-01-11 12:40:00,46.97,47.0,46.91,46.99,61000.0,31.4205,31.4405,31.3803,31.4339,61000.0
2008-01-11 12:45:00,46.98,47.11,46.91,47.08,106300.0,31.4272,31.5141,31.3803,31.4941,106300.0
2008-01-11 12:50:00,47.08,47.2,47.04,47.16,44100.0,31.4941,31.5743,31.4673,31.5476,44100.0
2008-01-11 12:55:00,47.16,47.32,47.09,47.32,47000.0,31.5476,31.6546,31.5008,31.6546,47000.0
2008-01-11 13:00:00,47.32,47.37,47.01,47.08,54100.0,31.6546,31.6881,31.4472,31.4941,54100.0
2008-01-11 13:05:00,47.1,47.14,46.92,46.95,60500.0,31.5074,31.5342,31.387,31.4071,60500.0
2008-01-11 13:10:00,46.95,47.09,46.89,46.99,62400.0,31.4071,31.5008,31.367,31.4339,62400.0
2008-01-11 13:15:00,46.99,46.99,46.74,46.85,78100.0,31.4339,31.4339,31.2666,31.3402,78100.0
2008-01-11 13:20:00,46.84,46.85,46.57,46.71,105300.0,31.3335,31.3402,31.1529,31.2466,105300.0
2008-01-11 13:25:00,46.72,46.93,46.72,46.83,49300.0,31.2532,31.3937,31.2532,31.3268,49300.0
2008-01-11 13:30:00,46.81,47.07,46.73,46.97,72800.0,31.3134,31.4874,31.2599,31.4205,72800.0
2008-01-11 13:35:00,46.96,47.03,46.77,46.86,72300.0,31.4138,31.4606,31.2867,31.3469,72300.0
2008-01-11 13:40:00,46.87,47.02,46.59,46.93,69800.0,31.3536,31.4539,31.1663,31.3937,69800.0
2008-01-11 13:45:00,46.94,46.94,46.68,46.75,63700.0,31.4004,31.4004,31.2265,31.2733,63700.0
2008-01-11 13:50:00,46.75,46.98,46.71,46.94,82700.0,31.2733,31.4272,31.2466,31.4004,82700.0
2008-01-11 13:55:00,46.93,47.0,46.87,46.92,60900.0,31.3937,31.4405,31.3536,31.387,60900.0
2008-01-11 14:00:00,46.93,47.0,46.85,46.93,63100.0,31.3937,31.4405,31.3402,31.3937,63100.0
2008-01-11 14:05:00,46.93,47.03,46.89,47.01,109200.0,31.3937,31.4606,31.367,31.4472,109200.0
2008-01-11 14:10:00,47.02,47.02,46.87,46.99,52500.0,31.4539,31.4539,31.3536,31.4339,52500.0
2008-01-11 14:15:00,46.99,47.16,46.96,47.09,169200.0,31.4339,31.5476,31.4138,31.5008,169200.0
2008-01-11 14:20:00,47.09,47.11,46.92,46.98,52100.0,31.5008,31.5141,31.387,31.4272,52100.0
2008-01-11 14:25:00,46.99,47.0,46.9,46.95,52300.0,31.4339,31.4405,31.3737,31.4071,52300.0
2008-01-11 14:30:00,46.96,47.03,46.76,46.83,101100.0,31.4138,31.4606,31.28,31.3268,101100.0
2008-01-11 14:35:00,46.81,46.91,46.73,46.88,46500.0,31.3134,31.3803,31.2599,31.3603,46500.0
2008-01-11 14:40:00,46.86,46.99,46.81,46.99,29700.0,31.3469,31.4339,31.3134,31.4339,29700.0
2008-01-11 14:45:00,46.97,47.0,46.61,46.64,51800.0,31.4205,31.4405,31.1797,31.1997,51800.0
2008-01-11 14:50:00,46.63,46.78,46.62,46.73,58500.0,31.193,31.2934,31.1863,31.2599,58500.0
2008-01-11 14:55:00,46.74,46.74,46.43,46.57,105800.0,31.2666,31.2666,31.0592,31.1529,105800.0
2008-01-11 15:00:00,46.57,46.75,46.35,46.4,221700.0,31.1529,31.2733,31.0057,31.0392,221700.0
2008-01-11 15:05:00,46.41,46.51,46.31,46.39,171700.0,31.0459,31.1128,30.979,31.0325,171700.0
2008-01-11 15:10:00,46.36,46.38,46.04,46.24,208800.0,31.0124,31.0258,30.7984,30.9321,208800.0
2008-01-11 15:15:00,46.24,46.49,46.24,46.45,124200.0,30.9321,31.0994,30.9321,31.0726,124200.0
2008-01-11 15:20:00,46.44,46.45,46.15,46.39,157200.0,31.0659,31.0726,30.8719,31.0325,157200.0
2008-01-11 15:25:00,46.39,46.63,46.31,46.61,145400.0,31.0325,31.193,30.979,31.1797,145400.0
2008-01-11 15:30:00,46.61,46.69,46.46,46.57,166400.0,31.1797,31.2332,31.0793,31.1529,166400.0
2008-01-11 15:35:00,46.58,46.81,46.49,46.76,142100.0,31.1596,31.3134,31.0994,31.28,142100.0
2008-01-11 15:40:00,46.77,46.8,46.5,46.5,163900.0,31.2867,31.3068,31.1061,31.1061,163900.0
2008-01-11 15:45:00,46.49,46.68,46.49,46.68,144700.0,31.0994,31.2265,31.0994,31.2265,144700.0
2008-01-11 15:50:00,46.68,46.79,46.51,46.55,206400.0,31.2265,31.3001,31.1128,31.1395,206400.0
2008-01-11 15:55:00,46.55,46.58,46.4,46.45,280600.0,31.1395,31.1596,31.0392,31.0726,280600.0
2008-01-14 09:30:00,46.78,47.07,46.56,46.67,99300.0,31.2934,31.4874,31.1462,31.2198,99300.0
2008-01-14 09:35:00,46.62,46.65,46.13,46.56,119900.0,31.1863,31.2064,30.8586,31.1462,119900.0
2008-01-14 09:40:00,46.56,46.78,46.3,46.36,145400.0,31.1462,31.2934,30.9723,31.0124,145400.0
2008-01-14 09:45:00,46.36,46.48,46.19,46.39,63200.0,31.0124,31.0927,30.8987,31.0325,63200.0
2008-01-14 09:50:00,46.38,46.5,46.18,46.24,121700.0,31.0258,31.1061,30.892,30.9321,121700.0
2008-01-14 09:55:00,46.25,46.25,45.82,46.05,144400.0,30.9388,30.9388,30.6512,30.805,144400.0
2008-01-14 10:00:00,46.05,46.27,46.0,46.27,68900.0,30.805,30.9522,30.7716,30.9522,68900.0
2008-01-14 10:05:00,46.25,46.49,46.09,46.49,64100.0,30.9388,31.0994,30.8318,31.0994,64100.0
2008-01-14 10:10:00,46.49,46.53,46.39,46.44,94300.0,31.0994,31.1261,31.0325,31.0659,94300.0
2008-01-14 10:15:00,46.43,46.53,46.28,46.48,123100.0,31.0592,31.1261,30.9589,31.0927,123100.0
2008-01-14 10:20:00,46.49,46.54,46.4,46.5,81600.0,31.0994,31.1328,31.0392,31.1061,81600.0
2008-01-14 10:25:00,46.5,46.61,46.4,46.44,99900.0,31.1061,31.1797,31.0392,31.0659,99900.0
2008-01-14 10:30:00,46.44,46.61,46.43,46.58,92200.0,31.0659,31.1797,31.0592,31.1596,92200.0
2008-01-14 10:35:00,46.57,46.71,46.57,46.71,85900.0,31.1529,31.2466,31.1529,31.2466,85900.0
2008-01-14 10:40:00,46.71,46.78,46.68,46.74,74600.0,31.2466,31.2934,31.2265,31.2666,74600.0
2008-01-14 10:45:00,46.74,46.79,46.64,46.69,43100.0,31.2666,31.3001,31.1997,31.2332,43100.0
2008-01-14 10:50:00,46.68,46.74,46.59,46.66,48900.0,31.2265,31.2666,31.1663,31.2131,48900.0
2008-01-14 10:55:00,46.66,47.02,46.66,46.99,81500.0,31.2131,31.4539,31.2131,31.4339,81500.0
2008-01-14 11:00:00,46.99,47.19,46.97,47.03,86300.0,31.4339,31.5676,31.4205,31.4606,86300.0
2008-01-14 11:05:00,47.02,47.03,46.86,46.94,74500.0,31.4539,31.4606,31.3469,31.4004,74500.0
2008-01-14 11:10:00,46.93,47.0,46.87,46.93,44100.0,31.3937,31.4405,31.3536,31.3937,44100.0
2008-01-14 11:15:00,46.93,47.0,46.9,46.99,87100.0,31.3937,31.4405,31.3737,31.4339,87100.0
2008-01-14 11:20:00,46.99,47.0,46.82,46.83,61600.0,31.4339,31.4405,31.3201,31.3268,61600.0
2008-01-14 11:25:00,46.83,46.91,46.78,46.81,65400.0,31.3268,31.3803,31.2934,31.3134,65400.0
2008-01-14 11:30:00,46.81,46.89,46.78,46.87,42700.0,31.3134,31.367,31.2934,31.3536,42700.0
2008-01-14 11:35:00,46.87,46.91,46.8,46.86,35800.0,31.3536,31.3803,31.3068,31.3469,35800.0
2008-01-14 11:40:00,46.86,46.99,46.86,46.98,47800.0,31.3469,31.4339,31.3469,31.4272,47800.0
2008-01-14 11:45:00,46.98,47.04,46.97,47.04,41000.0,31.4272,31.4673,31.4205,31.4673,41000.0
2008-01-14 11:50:00,47.03,47.05,46.97,47.01,52100.0,31.4606,31.474,31.4205,31.4472,52100.0
2008-01-14 11:55:00,47.01,47.04,46.95,46.95,29600.0,31.4472,31.4673,31.4071,31.4071,29600.0
2008-01-14 12:00:00,46.96,47.0,46.91,46.94,58900.0,31.4138,31.4405,31.3803,31.4004,58900.0
2008-01-14 12:05:00,46.94,46.99,46.88,46.9,43000.0,31.4004,31.4339,31.3603,31.3737,43000.0
2008-01-14 12:10:00,46.9,46.91,46.85,46.85,34300.0,31.3737,31.3803,31.3402,31.3402,34300.0
2008-01-14 12:15:00,46.85,46.91,46.78,46.87,54500.0,31.3402,31.3803,31.2934,31.3536,54500.0
2008-01-14 12:20:00,46.87,46.9,46.81,46.88,25700.0,31.3536,31.3737,31.3134,31.3603,25700.0
2008-01-14 12:25:00,46.87,46.92,46.78,46.82,79900.0,31.3536,31.387,31.2934,31.3201,79900.0
2008-01-14 12:30:00,46.82,46.99,46.81,46.99,34500.0,31.3201,31.4339,31.3134,31.4339,34500.0
2008-01-14 12:35:00,46.99,47.0,46.83,46.91,87300.0,31.4339,31.4405,31.3268,31.3803,87300.0
2008-01-14 12:40:00,46.91,46.96,46.85,46.92,18700.0,31.3803,31.4138,31.3402,31.387,18700.0
2008-01-14 12:45:00,46.91,46.99,46.91,46.98,27100.0,31.3803,31.4339,31.3803,31.4272,27100.0
2008-01-14 12:50:00,46.99,47.03,46.96,47.02,42500.0,31.4339,31.4606,31.4138,31.4539,42500.0
2008-01-14 12:55:00,47.03,47.09,46.97,47.05,30300.0,31.4606,31.5008,31.4205,31.474,30300.0
2008-01-14 13:00:00,47.05,47.13,47.03,47.13,22400.0,31.474,31.5275,31.4606,31.5275,22400.0
2008-01-14 13:05:00,47.13,47.22,47.09,47.22,35200.0,31.5275,31.5877,31.5008,31.5877,35200.0
2008-01-14 13:10:00,47.22,47.24,47.01,47.02,39300.0,31.5877,31.6011,31.4472,31.4539,39300.0
2008-01-14 13:15:00,47.02,47.12,47.01,47.12,59800.0,31.4539,31.5208,31.4472,31.5208,59800.0
2008-01-14 13:20:00,47.12,47.21,47.11,47.17,28600.0,31.5208,31.581,31.5141,31.5543,28600.0
2008-01-14 13:25:00,47.17,47.23,47.09,47.11,34500.0,31.5543,31.5944,31.5008,31.5141,34500.0
2008-01-14 13:30:00,47.12,47.26,47.11,47.23,25000.0,31.5208,31.6145,31.5141,31.5944,25000.0
2008-01-14 13:35:00,47.23,47.29,47.18,47.27,24400.0,31.5944,31.6345,31.561,31.6212,24400.0
2008-01-14 13:40:00,47.26,47.43,47.24,47.42,61300.0,31.6145,31.7282,31.6011,31.7215,61300.0
2008-01-14 13:45:00,47.41,47.49,47.35,47.45,59100.0,31.7148,31.7683,31.6747,31.7416,59100.0
2008-01-14 13:50:00,47.45,47.53,47.4,47.42,68200.0,31.7416,31.7951,31.7081,31.7215,68200.0
2008-01-14 13:55:00,47.42,47.44,47.32,47.34,88700.0,31.7215,31.7349,31.6546,31.668,88700.0
2008-01-14 14:00:00,47.35,47.36,47.16,47.19,71800.0,31.6747,31.6814,31.5476,31.5676,71800.0
2008-01-14 14:05:00,47.19,47.22,47.11,47.22,82900.0,31.5676,31.5877,31.5141,31.5877,82900.0
2008-01-14 14:10:00,47.23,47.23,47.16,47.17,35800.0,31.5944,31.5944,31.5476,31.5543,35800.0
2008-01-14 14:15:00,47.17,47.17,47.06,47.1,29000.0,31.5543,31.5543,31.4807,31.5074,29000.0
2008-01-14 14:20:00,47.09,47.15,47.05,47.14,35900.0,31.5008,31.5409,31.474,31.5342,35900.0
2008-01-14 14:25:00,47.13,47.19,47.1,47.16,23200.0,31.5275,31.5676,31.5074,31.5476,23200.0
2008-01-14 14:30:00,47.16,47.34,47.15,47.32,58100.0,31.5476,31.668,31.5409,31.6546,58100.0
2008-01-14 14:35:00,47.31,47.38,47.19,47.2,73600.0,31.6479,31.6947,31.5676,31.5743,73600.0
2008-01-14 14:40:00,47.21,47.32,47.2,47.29,50000.0,31.581,31.6546,31.5743,31.6345,50000.0
2008-01-14 14:45:00,47.29,47.3,47.23,47.29,19100.0,31.6345,31.6412,31.5944,31.6345,19100.0
2008-01-14 14:50:00,47.29,47.33,47.16,47.19,32200.0,31.6345,31.6613,31.5476,31.5676,32200.0
2008-01-14 14:55:00,47.21,47.34,47.2,47.26,54800.0,31.581,31.668,31.5743,31.6145,54800.0
2008-01-14 15:00:00,47.26,47.28,47.18,47.2,85300.0,31.6145,31.6279,31.561,31.5743,85300.0
2008-01-14 15:05:00,47.19,47.25,47.15,47.19,62500.0,31.5676,31.6078,31.5409,31.5676,62500.0
2008-01-14 15:10:00,47.2,47.25,47.08,47.1,51100.0,31.5743,31.6078,31.4941,31.5074,51100.0
2008-01-14 15:15:00,47.11,47.14,47.04,47.06,59000.0,31.5141,31.5342,31.4673,31.4807,59000.0
2008-01-14 15:20:00,47.06,47.14,47.0,47.04,85900.0,31.4807,31.5342,31.4405,31.4673,85900.0
2008-01-14 15:25:00,47.04,47.06,46.97,47.0,108100.0,31.4673,31.4807,31.4205,31.4405,108100.0
2008-01-14 15:30:00,47.0,47.07,47.0,47.03,131900.0,31.4405,31.4874,31.4405,31.4606,131900.0
2008-01-14 15:35:00,47.01,47.04,46.94,47.02,100900.0,31.4472,31.4673,31.4004,31.4539,100900.0
2008-01-14 15:40:00,47.03,47.17,46.91,47.08,175600.0,31.4606,31.5543,31.3803,31.4941,175600.0
2008-01-14 15:45:00,47.09,47.12,46.98,47.1,134700.0,31.5008,31.5208,31.4272,31.5074,134700.0
2008-01-14 15:50:00,47.1,47.15,47.02,47.06,219700.0,31.5074,31.5409,31.4539,31.4807,219700.0
2008-01-14 15:55:00,47.06,47.11,47.0,47.1,241200.0,31.4807,31.5141,31.4405,31.5074,241200.0
2008-01-15 09:30:00,46.45,46.72,45.9,46.17,238400.0,31.0726,31.2532,30.7047,30.8853,238400.0
2008-01-15 09:35:00,46.17,46.25,45.89,45.92,319200.0,30.8853,30.9388,30.698,30.7181,319200.0
2008-01-15 09:40:00,45.91,45.92,45.42,45.6,335800.0,30.7114,30.7181,30.3836,30.504,335800.0
2008-01-15 09:45:00,45.6,45.62,45.33,45.41,251200.0,30.504,30.5174,30.3234,30.3769,251200.0
2008-01-15 09:50:00,45.41,45.98,45.36,45.97,144000.0,30.3769,30.7582,30.3435,30.7515,144000.0
2008-01-15 09:55:00,45.97,46.04,45.77,45.78,247000.0,30.7515,30.7984,30.6177,30.6244,247000.0
2008-01-15 10:00:00,45.78,45.93,45.77,45.77,158200.0,30.6244,30.7248,30.6177,30.6177,158200.0
2008-01-15 10:05:00,45.77,45.88,45.73,45.81,180500.0,30.6177,30.6913,30.591,30.6445,180500.0
2008-01-15 10:10:00,45.82,45.89,45.67,45.75,121700.0,30.6512,30.698,30.5508,30.6044,121700.0
2008-01-15 10:15:00,45.75,45.76,45.51,45.52,124500.0,30.6044,30.6111,30.4438,30.4505,124500.0
2008-01-15 10:20:00,45.52,45.59,45.42,45.43,106800.0,30.4505,30.4973,30.3836,30.3903,106800.0
2008-01-15 10:25:00,45.42,45.43,45.29,45.31,103900.0,30.3836,30.3903,30.2966,30.31,103900.0
2008-01-15 10:30:00,45.31,45.45,45.2,45.21,171900.0,30.31,30.4037,30.2364,30.2431,171900.0
2008-01-15 10:35:00,45.22,45.25,45.12,45.12,163700.0,30.2498,30.2699,30.1829,30.1829,163700.0
2008-01-15 10:40:00,45.13,45.15,44.79,44.79,183900.0,30.1896,30.203,29.9622,29.9622,183900.0
2008-01-15 10:45:00,44.79,44.79,44.36,44.51,351800.0,29.9622,29.9622,29.6745,29.7749,351800.0
2008-01-15 10:50:00,44.51,44.8,44.43,44.63,246900.0,29.7749,29.9689,29.7214,29.8551,246900.0
2008-01-15 10:55:00,44.63,44.7,44.44,44.51,161500.0,29.8551,29.902,29.728,29.7749,161500.0
2008-01-15 11:00:00,44.5,44.74,44.45,44.73,227700.0,29.7682,29.9287,29.7347,29.922,227700.0
2008-01-15 11:05:00,44.72,44.87,44.67,44.77,83000.0,29.9153,30.0157,29.8819,29.9488,83000.0
2008-01-15 11:10:00,44.77,44.97,44.76,44.94,187000.0,29.9488,30.0826,29.9421,30.0625,187000.0
2008-01-15 11:15:00,44.95,44.96,44.77,44.84,131200.0,30.0692,30.0759,29.9488,29.9956,131200.0
2008-01-15 11:20:00,44.84,44.97,44.82,44.92,120400.0,29.9956,30.0826,29.9822,30.0491,120400.0
2008-01-15 11:25:00,44.93,44.95,44.77,44.85,84400.0,30.0558,30.0692,29.9488,30.0023,84400.0
2008-01-15 11:30:00,44.86,44.92,44.77,44.9,99900.0,30.009,30.0491,29.9488,30.0358,99900.0
2008-01-15 11:35:00,44.91,44.94,44.86,44.9,61300.0,30.0424,30.0625,30.009,30.0358,61300.0
2008-01-15 11:40:00,44.9,44.92,44.67,44.68,89800.0,30.0358,30.0491,29.8819,29.8886,89800.0
2008-01-15 11:45:00,44.67,44.72,44.59,44.67,78100.0,29.8819,29.9153,29.8284,29.8819,78100.0
2008-01-15 11:50:00,44.68,44.87,44.64,44.87,69800.0,29.8886,30.0157,29.8618,30.0157,69800.0
2008-01-15 11:55:00,44.89,45.0,44.85,44.98,40500.0,30.0291,30.1027,30.0023,30.0893,40500.0
2008-01-15 12:00:00,44.98,45.08,44.93,44.96,100500.0,30.0893,30.1562,30.0558,30.0759,100500.0
2008-01-15 12:05:00,44.97,45.09,44.89,44.97,70100.0,30.0826,30.1629,30.0291,30.0826,70100.0
2008-01-15 12:10:00,44.96,45.03,44.71,44.88,93400.0,30.0759,30.1227,29.9087,30.0224,93400.0
2008-01-15 12:15:00,44.85,44.95,44.72,44.73,68900.0,30.0023,30.0692,29.9153,29.922,68900.0
2008-01-15 12:20:00,44.72,44.99,44.62,44.9,123500.0,29.9153,30.096,29.8485,30.0358,123500.0
2008-01-15 12:25:00,44.88,45.03,44.84,44.99,36900.0,30.0224,30.1227,29.9956,30.096,36900.0
2008-01-15 12:30:00,44.98,45.08,44.86,44.98,43500.0,30.0893,30.1562,30.009,30.0893,43500.0
2008-01-15 12:35:00,44.97,45.05,44.91,44.98,43300.0,30.0826,30.1361,30.0424,30.0893,43300.0
2008-01-15 12:40:00,44.99,45.06,44.82,44.89,58100.0,30.096,30.1428,29.9822,30.0291,58100.0
2008-01-15 12:45:00,44.87,45.05,44.87,45.0,59800.0,30.0157,30.1361,30.0157,30.1027,59800.0
2008-01-15 12:50:00,44.98,45.02,44.76,44.91,97500.0,30.0893,30.116,29.9421,30.0424,97500.0
2008-01-15 12:55:00,44.93,44.96,44.71,44.96,75300.0,30.0558,30.0759,29.9087,30.0759,75300.0
2008-01-15 13:00:00,44.96,45.03,44.79,45.0,58800.0,30.0759,30.1227,29.9622,30.1027,58800.0
2008-01-15 13:05:00,45.0,45.14,45.0,45.08,63900.0,30.1027,30.1963,30.1027,30.1562,63900.0
2008-01-15 13:10:00,45.09,45.2,45.08,45.16,57500.0,30.1629,30.2364,30.1562,30.2097,57500.0
2008-01-15 13:15:00,45.14,45.35,45.12,45.28,84500.0,30.1963,30.3368,30.1829,30.29,84500.0
2008-01-15 13:20:00,45.29,45.29,45.13,45.17,77900.0,30.2966,30.2966,30.1896,30.2164,77900.0
2008-01-15 13:25:00,45.16,45.18,45.07,45.08,32600.0,30.2097,30.2231,30.1495,30.1562,32600.0
2008-01-15 13:30:00,45.09,45.09,44.95,44.98,54300.0,30.1629,30.1629,30.0692,30.0893,54300.0
2008-01-15 13:35:00,44.98,45.03,44.93,44.96,67200.0,30.0893,30.1227,30.0558,30.0759,67200.0
2008-01-15 13:40:00,44.95,45.0,44.93,44.95,62400.0,30.0692,30.1027,30.0558,30.0692,62400.0
2008-01-15 13:45:00,44.95,44.98,44.88,44.9,53500.0,30.0692,30.0893,30.0224,30.0358,53500.0
2008-01-15 13:50:00,44.91,44.93,44.81,44.85,65200.0,30.0424,30.0558,29.9756,30.0023,65200.0
2008-01-15 13:55:00,44.87,45.01,44.84,44.95,84700.0,30.0157,30.1093,29.9956,30.0692,84700.0
2008-01-15 14:00:00,44.96,44.99,44.88,44.95,66200.0,30.0759,30.096,30.0224,30.0692,66200.0
2008-01-15 14:05:00,44.96,45.11,44.91,45.02,64300.0,30.0759,30.1762,30.0424,30.116,64300.0
2008-01-15 14:10:00,45.02,45.26,45.01,45.22,57800.0,30.116,30.2766,30.1093,30.2498,57800.0
2008-01-15 14:15:00,45.21,45.26,45.11,45.23,75500.0,30.2431,30.2766,30.1762,30.2565,75500.0
2008-01-15 14:20:00,45.23,45.28,45.11,45.15,53300.0,30.2565,30.29,30.1762,30.203,53300.0
2008-01-15 14:25:00,45.15,45.3,45.06,45.26,74900.0,30.203,30.3033,30.1428,30.2766,74900.0
2008-01-15 14:30:00,45.26,45.27,45.08,45.11,77500.0,30.2766,30.2833,30.1562,30.1762,77500.0
2008-01-15 14:35:00,45.1,45.2,45.03,45.17,75400.0,30.1695,30.2364,30.1227,30.2164,75400.0
2008-01-15 14:40:00,45.14,45.36,45.14,45.27,94300.0,30.1963,30.3435,30.1963,30.2833,94300.0
2008-01-15 14:45:00,45.28,45.28,45.06,45.08,77500.0,30.29,30.29,30.1428,30.1562,77500.0
2008-01-15 14:50:00,45.08,45.2,45.05,45.12,56000.0,30.1562,30.2364,30.1361,30.1829,56000.0
2008-01-15 14:55:00,45.13,45.2,44.96,45.04,111900.0,30.1896,30.2364,30.0759,30.1294,111900.0
2008-01-15 15:00:00,45.03,45.04,44.86,44.97,118000.0,30.1227,30.1294,30.009,30.0826,118000.0
2008-01-15 15:05:00,44.97,45.09,44.93,45.08,123100.0,30.0826,30.1629,30.0558,30.1562,123100.0
2008-01-15 15:10:00,45.07,45.08,44.86,44.88,151900.0,30.1495,30.1562,30.009,30.0224,151900.0
2008-01-15 15:15:00,44.88,45.06,44.86,44.94,94500.0,30.0224,30.1428,30.009,30.0625,94500.0
2008-01-15 15:20:00,44.94,45.06,44.88,45.01,119700.0,30.0625,30.1428,30.0224,30.1093,119700.0
2008-01-15 15:25:00,45.02,45.4,45.01,45.25,129700.0,30.116,30.3702,30.1093,30.2699,129700.0
2008-01-15 15:30:00,45.24,45.35,45.15,45.34,107400.0,30.2632,30.3368,30.203,30.3301,107400.0
2008-01-15 15:35:00,45.34,45.62,45.32,45.55,227300.0,30.3301,30.5174,30.3167,30.4706,227300.0
2008-01-15 15:40:00,45.54,45.54,45.23,45.26,198100.0,30.4639,30.4639,30.2565,30.2766,198100.0
2008-01-15 15:45:00,45.26,45.26,45.05,45.17,207700.0,30.2766,30.2766,30.1361,30.2164,207700.0
2008-01-15 15:50:00,45.16,45.18,45.04,45.05,281200.0,30.2097,30.2231,30.1294,30.1361,281200.0
2008-01-15 15:55:00,45.06,45.07,44.99,45.0,463600.0,30.1428,30.1495,30.096,30.1027,463600.0
2008-01-16 09:30:00,45.75,45.94,43.74,45.82,259600.0,30.6044,30.7315,29.2598,30.6512,259600.0
2008-01-16 09:35:00,45.81,46.46,45.65,46.4,348500.0,30.6445,31.0793,30.5375,31.0392,348500.0
2008-01-16 09:40:00,46.39,46.48,45.73,46.37,194500.0,31.0325,31.0927,30.591,31.0191,194500.0
2008-01-16 09:45:00,46.39,46.42,46.07,46.25,294600.0,31.0325,31.0526,30.8184,30.9388,294600.0
2008-01-16 09:50:00,46.25,46.27,45.89,45.9,168900.0,30.9388,30.9522,30.698,30.7047,168900.0
2008-01-16 09:55:00,45.89,46.02,45.29,45.43,261300.0,30.698,30.785,30.2966,30.3903,261300.0
2008-01-16 10:00:00,45.41,45.55,45.17,45.34,216100.0,30.3769,30.4706,30.2164,30.3301,216100.0
2008-01-16 10:05:00,45.33,45.5,45.27,45.41,248400.0,30.3234,30.4371,30.2833,30.3769,248400.0
2008-01-16 10:10:00,45.42,45.49,45.23,45.27,130600.0,30.3836,30.4304,30.2565,30.2833,130600.0
2008-01-16 10:15:00,45.25,45.53,45.22,45.43,121500.0,30.2699,30.4572,30.2498,30.3903,121500.0
2008-01-16 10:20:00,45.44,45.81,45.33,45.8,107100.0,30.397,30.6445,30.3234,30.6378,107100.0
2008-01-16 10:25:00,45.81,45.87,45.51,45.64,80200.0,30.6445,30.6846,30.4438,30.5308,80200.0
2008-01-16 10:30:00,45.64,46.01,45.64,45.9,146700.0,30.5308,30.7783,30.5308,30.7047,146700.0
2008-01-16 10:35:00,45.91,45.95,45.64,45.73,104500.0,30.7114,30.7382,30.5308,30.591,104500.0
2008-01-16 10:40:00,45.73,45.86,45.64,45.8,64900.0,30.591,30.6779,30.5308,30.6378,64900.0
2008-01-16 10:45:00,45.8,45.8,45.64,45.7,72400.0,30.6378,30.6378,30.5308,30.5709,72400.0
2008-01-16 10:50:00,45.73,45.73,45.29,45.29,148400.0,30.591,30.591,30.2966,30.2966,148400.0
2008-01-16 10:55:00,45.29,45.44,45.26,45.37,113500.0,30.2966,30.397,30.2766,30.3502,113500.0
2008-01-16 11:00:00,45.35,45.4,45.25,45.35,111700.0,30.3368,30.3702,30.2699,30.3368,111700.0
2008-01-16 11:05:00,45.35,45.48,45.33,45.4,117900.0,30.3368,30.4237,30.3234,30.3702,117900.0
2008-01-16 11:10:00,45.4,45.41,45.23,45.24,85900.0,30.3702,30.3769,30.2565,30.2632,85900.0
2008-01-16 11:15:00,45.24,45.35,45.23,45.25,101900.0,30.2632,30.3368,30.2565,30.2699,101900.0
2008-01-16 11:20:00,45.25,45.36,45.21,45.36,107900.0,30.2699,30.3435,30.2431,30.3435,107900.0
2008-01-16 11:25:00,45.35,45.5,45.22,45.38,110600.0,30.3368,30.4371,30.2498,30.3569,110600.0
2008-01-16 11:30:00,45.38,45.46,45.08,45.22,191500.0,30.3569,30.4104,30.1562,30.2498,191500.0
2008-01-16 11:35:00,45.19,45.28,45.09,45.14,126000.0,30.2298,30.29,30.1629,30.1963,126000.0
2008-01-16 11:40:00,45.14,45.14,44.85,44.99,108100.0,30.1963,30.1963,30.0023,30.096,108100.0
2008-01-16 11:45:00,45.0,45.25,45.0,45.25,66700.0,30.1027,30.2699,30.1027,30.2699,66700.0
2008-01-16 11:50:00,45.26,45.85,45.17,45.85,114900.0,30.2766,30.6713,30.2164,30.6713,114900.0
2008-01-16 11:55:00,45.88,45.93,45.55,45.57,155900.0,30.6913,30.7248,30.4706,30.484,155900.0
2008-01-16 12:00:00,45.57,45.76,45.57,45.62,175200.0,30.484,30.6111,30.484,30.5174,175200.0
2008-01-16 12:05:00,45.62,45.79,45.61,45.73,122000.0,30.5174,30.6311,30.5107,30.591,122000.0
2008-01-16 12:10:00,45.7,45.87,45.65,45.81,66900.0,30.5709,30.6846,30.5375,30.6445,66900.0
2008-01-16 12:15:00,45.82,45.82,45.55,45.61,78400.0,30.6512,30.6512,30.4706,30.5107,78400.0
2008-01-16 12:20:00,45.61,45.66,45.45,45.49,71100.0,30.5107,30.5442,30.4037,30.4304,71100.0
2008-01-16 12:25:00,45.5,45.65,45.46,45.5,51000.0,30.4371,30.5375,30.4104,30.4371,51000.0
2008-01-16 12:30:00,45.51,45.8,45.49,45.67,74700.0,30.4438,30.6378,30.4304,30.5508,74700.0
2008-01-16 12:35:00,45.67,45.67,45.37,45.5,125700.0,30.5508,30.5508,30.3502,30.4371,125700.0
2008-01-16 12:40:00,45.53,45.78,45.53,45.7,97800.0,30.4572,30.6244,30.4572,30.5709,97800.0
2008-01-16 12:45:00,45.7,45.71,45.48,45.56,59900.0,30.5709,30.5776,30.4237,30.4773,59900.0
2008-01-16 12:50:00,45.56,45.64,45.3,45.38,77100.0,30.4773,30.5308,30.3033,30.3569,77100.0
2008-01-16 12:55:00,45.35,45.42,45.1,45.14,100600.0,30.3368,30.3836,30.1695,30.1963,100600.0
2008-01-16 13:00:00,45.14,45.35,45.13,45.24,89100.0,30.1963,30.3368,30.1896,30.2632,89100.0
2008-01-16 13:05:00,45.26,45.35,45.23,45.29,33200.0,30.2766,30.3368,30.2565,30.2966,33200.0
2008-01-16 13:10:00,45.28,45.39,45.26,45.27,53800.0,30.29,30.3635,30.2766,30.2833,53800.0
2008-01-16 13:15:00,45.27,45.27,45.05,45.15,44900.0,30.2833,30.2833,30.1361,30.203,44900.0
2008-01-16 13:20:00,45.15,45.15,45.11,45.13,92600.0,30.203,30.203,30.1762,30.1896,92600.0
2008-01-16 13:25:00,45.13,45.18,45.03,45.03,55200.0,30.1896,30.2231,30.1227,30.1227,55200.0
2008-01-16 13:30:00,45.02,45.09,44.9,45.03,44200.0,30.116,30.1629,30.0358,30.1227,44200.0
2008-01-16 13:35:00,45.05,45.3,45.0,45.15,124600.0,30.1361,30.3033,30.1027,30.203,124600.0
2008-01-16 13:40:00,45.15,45.16,44.9,45.06,74500.0,30.203,30.2097,30.0358,30.1428,74500.0
2008-01-16 13:45:00,45.04,45.12,44.89,45.01,90600.0,30.1294,30.1829,30.0291,30.1093,90600.0
2008-01-16 13:50:00,45.03,45.13,45.01,45.07,44700.0,30.1227,30.1896,30.1093,30.1495,44700.0
2008-01-16 13:55:00,45.08,45.14,44.94,45.04,64400.0,30.1562,30.1963,30.0625,30.1294,64400.0
2008-01-16 14:00:00,45.05,45.12,44.82,45.02,114000.0,30.1361,30.1829,29.9822,30.116,114000.0
2008-01-16 14:05:00,45.0,45.2,44.96,45.2,81500.0,30.1027,30.2364,30.0759,30.2364,81500.0
2008-01-16 14:10:00,45.2,45.28,45.12,45.16,391700.0,30.2364,30.29,30.1829,30.2097,391700.0
2008-01-16 14:15:00,45.15,45.2,45.0,45.18,157100.0,30.203,30.2364,30.1027,30.2231,157100.0
2008-01-16 14:20:00,45.18,45.2,45.0,45.11,97800.0,30.2231,30.2364,30.1027,30.1762,97800.0
2008-01-16 14:25:00,45.09,45.43,44.96,45.42,206600.0,30.1629,30.3903,30.0759,30.3836,206600.0
2008-01-16 14:30:00,45.44,45.55,45.34,45.39,171000.0,30.397,30.4706,30.3301,30.3635,171000.0
2008-01-16 14:35:00,45.38,45.92,45.33,45.9,266600.0,30.3569,30.7181,30.3234,30.7047,266600.0
2008-01-16 14:40:00,45.88,46.24,45.7,46.15,235900.0,30.6913,30.9321,30.5709,30.8719,235900.0
2008-01-16 14:45:00,46.17,46.18,45.76,45.86,194800.0,30.8853,30.892,30.6111,30.6779,194800.0
2008-01-16 14:50:00,45.84,45.96,45.79,45.84,101100.0,30.6646,30.7448,30.6311,30.6646,101100.0
2008-01-16 14:55:00,45.84,45.93,45.74,45.76,159600.0,30.6646,30.7248,30.5977,30.6111,159600.0
2008-01-16 15:00:00,45.76,45.79,45.52,45.75,127800.0,30.6111,30.6311,30.4505,30.6044,127800.0
2008-01-16 15:05:00,45.76,45.8,45.64,45.75,86700.0,30.6111,30.6378,30.5308,30.6044,86700.0
2008-01-16 15:10:00,45.75,45.8,45.66,45.75,95600.0,30.6044,30.6378,30.5442,30.6044,95600.0
2008-01-16 15:15:00,45.75,45.8,45.69,45.74,146600.0,30.6044,30.6378,30.5642,30.5977,146600.0
2008-01-16 15:20:00,45.75,45.8,45.48,45.68,195600.0,30.6044,30.6378,30.4237,30.5575,195600.0
2008-01-16 15:25:00,45.72,45.8,45.61,45.75,111000.0,30.5843,30.6378,30.5107,30.6044,111000.0
2008-01-16 15:30:00,45.77,45.8,45.45,45.48,156200.0,30.6177,30.6378,30.4037,30.4237,156200.0
2008-01-16 15:35:00,45.48,45.75,45.45,45.45,262600.0,30.4237,30.6044,30.4037,30.4037,262600.0
2008-01-16 15:40:00,45.47,45.47,44.96,44.99,214400.0,30.4171,30.4171,30.0759,30.096,214400.0
2008-01-16 15:45:00,44.99,45.1,44.7,44.72,360700.0,30.096,30.1695,29.902,29.9153,360700.0
2008-01-16 15:50:00,44.7,45.01,44.69,45.0,514400.0,29.902,30.1093,29.8953,30.1027,514400.0
2008-01-16 15:55:00,45.01,45.17,44.93,45.01,398200.0,30.1093,30.2164,30.0558,30.1093,398200.0
2008-01-17 09:30:00,45.12,47.2,45.12,46.98,300800.0,30.1829,31.5743,30.1829,31.4272,300800.0
2008-01-17 09:35:00,46.97,47.1,46.14,46.27,530300.0,31.4205,31.5074,30.8653,30.9522,530300.0
2008-01-17 09:40:00,46.3,46.42,46.16,46.21,296500.0,30.9723,31.0526,30.8786,30.9121,296500.0
2008-01-17 09:45:00,46.2,46.37,46.0,46.28,556800.0,30.9054,31.0191,30.7716,30.9589,556800.0
2008-01-17 09:50:00,46.29,46.82,46.24,46.55,406700.0,30.9656,31.3201,30.9321,31.1395,406700.0
2008-01-17 09:55:00,46.55,46.69,46.48,46.6,280000.0,31.1395,31.2332,31.0927,31.173,280000.0
2008-01-17 10:00:00,46.6,46.6,46.14,46.17,324100.0,31.173,31.173,30.8653,30.8853,324100.0
2008-01-17 10:05:00,46.17,46.41,46.1,46.33,282900.0,30.8853,31.0459,30.8385,30.9924,282900.0
2008-01-17 10:10:00,46.32,46.45,46.1,46.25,214600.0,30.9857,31.0726,30.8385,30.9388,214600.0
2008-01-17 10:15:00,46.25,46.3,45.87,45.95,141400.0,30.9388,30.9723,30.6846,30.7382,141400.0
2008-01-17 10:20:00,45.94,46.1,45.71,46.05,236100.0,30.7315,30.8385,30.5776,30.805,236100.0
2008-01-17 10:25:00,46.04,46.04,45.67,45.83,248200.0,30.7984,30.7984,30.5508,30.6579,248200.0
2008-01-17 10:30:00,45.84,45.97,45.5,45.56,199300.0,30.6646,30.7515,30.4371,30.4773,199300.0
2008-01-17 10:35:00,45.55,45.61,45.35,45.6,221900.0,30.4706,30.5107,30.3368,30.504,221900.0
2008-01-17 10:40:00,45.61,46.09,45.53,46.08,145000.0,30.5107,30.8318,30.4572,30.8251,145000.0
2008-01-17 10:45:00,46.07,46.31,46.06,46.31,159900.0,30.8184,30.979,30.8117,30.979,159900.0
2008-01-17 10:50:00,46.29,46.38,46.18,46.3,208200.0,30.9656,31.0258,30.892,30.9723,208200.0
2008-01-17 10:55:00,46.28,46.57,46.13,46.46,129300.0,30.9589,31.1529,30.8586,31.0793,129300.0
2008-01-17 11:00:00,46.47,46.56,46.38,46.44,150000.0,31.086,31.1462,31.0258,31.0659,150000.0
2008-01-17 11:05:00,46.46,46.75,46.46,46.62,119600.0,31.0793,31.2733,31.0793,31.1863,119600.0
2008-01-17 11:10:00,46.64,46.75,46.56,46.69,88700.0,31.1997,31.2733,31.1462,31.2332,88700.0
2008-01-17 11:15:00,46.69,46.74,46.57,46.71,154800.0,31.2332,31.2666,31.1529,31.2466,154800.0
2008-01-17 11:20:00,46.71,46.8,46.38,46.38,146600.0,31.2466,31.3068,31.0258,31.0258,146600.0
2008-01-17 11:25:00,46.34,46.58,46.34,46.47,110100.0,30.999,31.1596,30.999,31.086,110100.0
2008-01-17 11:30:00,46.46,46.64,46.38,46.46,105700.0,31.0793,31.1997,31.0258,31.0793,105700.0
2008-01-17 11:35:00,46.46,46.59,45.92,45.92,146500.0,31.0793,31.1663,30.7181,30.7181,146500.0
2008-01-17 11:40:00,45.92,46.08,45.8,45.99,102800.0,30.7181,30.8251,30.6378,30.7649,102800.0
2008-01-17 11:45:00,45.99,46.34,45.99,46.15,52400.0,30.7649,30.999,30.7649,30.8719,52400.0
2008-01-17 11:50:00,46.16,46.3,45.84,45.85,246700.0,30.8786,30.9723,30.6646,30.6713,246700.0
2008-01-17 11:55:00,45.85,45.91,45.5,45.59,151300.0,30.6713,30.7114,30.4371,30.4973,151300.0
2008-01-17 12:00:00,45.61,45.77,45.52,45.55,154500.0,30.5107,30.6177,30.4505,30.4706,154500.0
2008-01-17 12:05:00,45.52,45.64,44.26,44.51,442000.0,30.4505,30.5308,29.6076,29.7749,442000.0
2008-01-17 12:10:00,44.51,44.8,44.35,44.45,305700.0,29.7749,29.9689,29.6678,29.7347,305700.0
2008-01-17 12:15:00,44.45,44.67,44.43,44.5,402000.0,29.7347,29.8819,29.7214,29.7682,402000.0
2008-01-17 12:20:00,44.54,44.85,44.54,44.74,132700.0,29.7949,30.0023,29.7949,29.9287,132700.0
2008-01-17 12:25:00,44.74,45.0,44.74,45.0,58600.0,29.9287,30.1027,29.9287,30.1027,58600.0
2008-01-17 12:30:00,45.0,45.02,44.83,44.86,178300.0,30.1027,30.116,29.9889,30.009,178300.0
2008-01-17 12:35:00,44.85,45.07,44.84,44.96,82900.0,30.0023,30.1495,29.9956,30.0759,82900.0
2008-01-17 12:40:00,44.95,45.09,44.93,44.97,156400.0,30.0692,30.1629,30.0558,30.0826,156400.0
2008-01-17 12:45:00,44.98,45.06,44.86,45.03,153300.0,30.0893,30.1428,30.009,30.1227,153300.0
2008-01-17 12:50:00,45.03,45.17,44.96,45.12,204100.0,30.1227,30.2164,30.0759,30.1829,204100.0
2008-01-17 12:55:00,45.12,45.32,45.04,45.21,87600.0,30.1829,30.3167,30.1294,30.2431,87600.0
2008-01-17 13:00:00,45.23,45.28,45.01,45.05,103200.0,30.2565,30.29,30.1093,30.1361,103200.0
2008-01-17 13:05:00,45.04,45.34,44.93,45.31,96200.0,30.1294,30.3301,30.0558,30.31,96200.0
2008-01-17 13:10:00,45.31,45.37,45.16,45.36,89300.0,30.31,30.3502,30.2097,30.3435,89300.0
2008-01-17 13:15:00,45.35,45.48,45.33,45.45,71800.0,30.3368,30.4237,30.3234,30.4037,71800.0
2008-01-17 13:20:00,45.42,45.45,45.23,45.23,75400.0,30.3836,30.4037,30.2565,30.2565,75400.0
2008-01-17 13:25:00,45.22,45.41,45.21,45.41,115600.0,30.2498,30.3769,30.2431,30.3769,115600.0
2008-01-17 13:30:00,45.41,45.52,45.39,45.5,83300.0,30.3769,30.4505,30.3635,30.4371,83300.0
2008-01-17 13:35:00,45.46,45.55,45.42,45.5,46600.0,30.4104,30.4706,30.3836,30.4371,46600.0
2008-01-17 13:40:00,45.51,45.87,45.5,45.82,80200.0,30.4438,30.6846,30.4371,30.6512,80200.0
2008-01-17 13:45:00,45.82,45.94,45.78,45.8,215900.0,30.6512,30.7315,30.6244,30.6378,215900.0
2008-01-17 13:50:00,45.8,45.81,45.61,45.68,59900.0,30.6378,30.6445,30.5107,30.5575,59900.0
2008-01-17 13:55:00,45.67,45.72,45.52,45.59,65700.0,30.5508,30.5843,30.4505,30.4973,65700.0
2008-01-17 14:00:00,45.57,45.74,45.23,45.4,150900.0,30.484,30.5977,30.2565,30.3702,150900.0
2008-01-17 14:05:00,45.41,45.52,45.32,45.38,125800.0,30.3769,30.4505,30.3167,30.3569,125800.0
2008-01-17 14:10:00,45.37,45.47,45.22,45.28,59700.0,30.3502,30.4171,30.2498,30.29,59700.0
2008-01-17 14:15:00,45.27,45.39,45.17,45.39,101100.0,30.2833,30.3635,30.2164,30.3635,101100.0
2008-01-17 14:20:00,45.39,45.44,45.28,45.41,66300.0,30.3635,30.397,30.29,30.3769,66300.0
2008-01-17 14:25:00,45.41,45.51,45.3,45.34,130600.0,30.3769,30.4438,30.3033,30.3301,130600.0
2008-01-17 14:30:00,45.33,45.46,45.2,45.36,112600.0,30.3234,30.4104,30.2364,30.3435,112600.0
2008-01-17 14:35:00,45.35,45.35,45.18,45.31,84000.0,30.3368,30.3368,30.2231,30.31,84000.0
2008-01-17 14:40:00,45.31,45.49,45.21,45.32,141100.0,30.31,30.4304,30.2431,30.3167,141100.0
2008-01-17 14:45:00,45.34,45.45,45.29,45.36,143500.0,30.3301,30.4037,30.2966,30.3435,143500.0
2008-01-17 14:50:00,45.35,45.41,45.17,45.36,208200.0,30.3368,30.3769,30.2164,30.3435,208200.0
2008-01-17 14:55:00,45.36,45.5,45.29,45.49,75500.0,30.3435,30.4371,30.2966,30.4304,75500.0
2008-01-17 15:00:00,45.47,45.49,45.12,45.28,78200.0,30.4171,30.4304,30.1829,30.29,78200.0
2008-01-17 15:05:00,45.27,45.54,45.23,45.53,237000.0,30.2833,30.4639,30.2565,30.4572,237000.0
2008-01-17 15:10:00,45.54,45.55,45.25,45.31,121900.0,30.4639,30.4706,30.2699,30.31,121900.0
2008-01-17 15:15:00,45.31,45.39,45.06,45.27,154800.0,30.31,30.3635,30.1428,30.2833,154800.0
2008-01-17 15:20:00,45.28,45.28,44.8,45.01,206100.0,30.29,30.29,29.9689,30.1093,206100.0
2008-01-17 15:25:00,45.02,45.04,44.83,44.85,112600.0,30.116,30.1294,29.9889,30.0023,112600.0
2008-01-17 15:30:00,44.84,44.84,44.51,44.75,169500.0,29.9956,29.9956,29.7749,29.9354,169500.0
2008-01-17 15:35:00,44.74,44.98,44.64,44.85,189200.0,29.9287,30.0893,29.8618,30.0023,189200.0
2008-01-17 15:40:00,44.85,44.86,44.67,44.67,244300.0,30.0023,30.009,29.8819,29.8819,244300.0
2008-01-17 15:45:00,44.65,44.71,44.37,44.62,309100.0,29.8685,29.9087,29.6812,29.8485,309100.0
2008-01-17 15:50:00,44.62,44.85,44.58,44.82,504500.0,29.8485,30.0023,29.8217,29.9822,504500.0
2008-01-17 15:55:00,44.81,44.83,44.61,44.71,475700.0,29.9756,29.9889,29.8418,29.9087,475700.0
2008-01-18 09:30:00,44.84,46.06,44.51,45.63,1086500.0,30.1602,30.9808,29.9382,30.6915,1086500.0
2008-01-18 09:35:00,45.63,45.85,45.13,45.16,290800.0,30.6915,30.8395,30.3552,30.3754,290800.0
2008-01-18 09:40:00,45.16,45.3,44.87,44.88,201700.0,30.3754,30.4696,30.1803,30.1871,201700.0
2008-01-18 09:45:00,44.87,44.9,44.59,44.78,126300.0,30.1803,30.2005,29.992,30.1198,126300.0
2008-01-18 09:50:00,44.76,44.77,44.01,44.03,127900.0,30.1064,30.1131,29.6019,29.6153,127900.0
2008-01-18 09:55:00,44.02,44.09,43.82,43.85,223200.0,29.6086,29.6557,29.4741,29.4943,223200.0
2008-01-18 10:00:00,43.85,44.1,43.77,44.04,275400.0,29.4943,29.6624,29.4405,29.6221,275400.0
2008-01-18 10:05:00,44.04,44.52,43.95,44.24,211100.0,29.6221,29.9449,29.5615,29.7566,211100.0
2008-01-18 10:10:00,44.23,44.6,44.19,44.58,260000.0,29.7499,29.9987,29.723,29.9853,260000.0
2008-01-18 10:15:00,44.56,44.6,44.06,44.26,278400.0,29.9718,29.9987,29.6355,29.7701,278400.0
2008-01-18 10:20:00,44.26,44.4,44.25,44.31,171600.0,29.7701,29.8642,29.7633,29.8037,171600.0
2008-01-18 10:25:00,44.31,44.35,44.21,44.25,105400.0,29.8037,29.8306,29.7364,29.7633,105400.0
2008-01-18 10:30:00,44.25,44.35,44.13,44.13,125400.0,29.7633,29.8306,29.6826,29.6826,125400.0
2008-01-18 10:35:00,44.11,44.18,43.79,43.82,69100.0,29.6692,29.7162,29.4539,29.4741,69100.0
2008-01-18 10:40:00,43.82,44.08,43.76,43.95,74800.0,29.4741,29.649,29.4337,29.5615,74800.0
2008-01-18 10:45:00,43.97,44.11,43.84,44.02,91900.0,29.575,29.6692,29.4876,29.6086,91900.0
2008-01-18 10:50:00,44.01,44.16,44.0,44.08,184400.0,29.6019,29.7028,29.5952,29.649,184400.0
2008-01-18 10:55:00,44.09,44.18,43.97,44.1,110400.0,29.6557,29.7162,29.575,29.6624,110400.0
2008-01-18 11:00:00,44.1,44.13,43.71,43.74,232200.0,29.6624,29.6826,29.4001,29.4203,232200.0
2008-01-18 11:05:00,43.72,43.85,43.71,43.73,162400.0,29.4068,29.4943,29.4001,29.4136,162400.0
2008-01-18 11:10:00,43.74,43.81,43.58,43.58,328800.0,29.4203,29.4674,29.3127,29.3127,328800.0
2008-01-18 11:15:00,43.58,43.73,43.11,43.13,332600.0,29.3127,29.4136,28.9965,29.01,332600.0
2008-01-18 11:20:00,43.14,43.2,42.1,42.57,474800.0,29.0167,29.0571,28.3172,28.6333,474800.0
2008-01-18 11:25:00,42.57,43.43,42.54,43.04,251400.0,28.6333,29.2118,28.6131,28.9495,251400.0
2008-01-18 11:30:00,43.06,43.41,42.82,42.98,165500.0,28.9629,29.1983,28.8015,28.9091,165500.0
2008-01-18 11:35:00,43.01,43.39,42.91,43.02,128300.0,28.9293,29.1849,28.862,28.936,128300.0
2008-01-18 11:40:00,43.05,43.29,42.98,43.07,107000.0,28.9562,29.1176,28.9091,28.9696,107000.0
2008-01-18 11:45:00,43.05,43.2,42.73,42.95,83000.0,28.9562,29.0571,28.7409,28.8889,83000.0
2008-01-18 11:50:00,42.94,43.04,42.82,43.0,133100.0,28.8822,28.9495,28.8015,28.9226,133100.0
2008-01-18 11:55:00,43.0,43.19,42.8,43.16,135800.0,28.9226,29.0503,28.788,29.0302,135800.0
2008-01-18 12:00:00,43.16,43.6,43.11,43.46,90900.0,29.0302,29.3261,28.9965,29.232,90900.0
2008-01-18 12:05:00,43.43,43.54,43.14,43.48,54700.0,29.2118,29.2858,29.0167,29.2454,54700.0
2008-01-18 12:10:00,43.49,43.64,43.38,43.43,46300.0,29.2521,29.353,29.1781,29.2118,46300.0
2008-01-18 12:15:00,43.43,43.58,43.24,43.51,95800.0,29.2118,29.3127,29.084,29.2656,95800.0
2008-01-18 12:20:00,43.48,43.56,43.34,43.54,45800.0,29.2454,29.2992,29.1512,29.2858,45800.0
2008-01-18 12:25:00,43.54,43.99,43.54,43.89,80000.0,29.2858,29.5884,29.2858,29.5212,80000.0
2008-01-18 12:30:00,43.9,44.15,43.87,43.88,121500.0,29.5279,29.6961,29.5077,29.5145,121500.0
2008-01-18 12:35:00,43.89,43.95,43.63,43.78,76400.0,29.5212,29.5615,29.3463,29.4472,76400.0
2008-01-18 12:40:00,43.81,43.82,43.49,43.52,49200.0,29.4674,29.4741,29.2521,29.2723,49200.0
2008-01-18 12:45:00,43.53,43.66,43.49,43.64,108700.0,29.279,29.3665,29.2521,29.353,108700.0
2008-01-18 12:50:00,43.63,43.64,43.4,43.43,60200.0,29.3463,29.353,29.1916,29.2118,60200.0
2008-01-18 12:55:00,43.43,43.53,43.3,43.46,58700.0,29.2118,29.279,29.1243,29.232,58700.0
2008-01-18 13:00:00,43.46,43.67,43.4,43.65,81500.0,29.232,29.3732,29.1916,29.3598,81500.0
2008-01-18 13:05:00,43.65,43.87,43.64,43.71,145700.0,29.3598,29.5077,29.353,29.4001,145700.0
2008-01-18 13:10:00,43.72,43.83,43.53,43.53,105900.0,29.4068,29.4808,29.279,29.279,105900.0
2008-01-18 13:15:00,43.51,43.54,43.28,43.4,95600.0,29.2656,29.2858,29.1109,29.1916,95600.0
2008-01-18 13:20:00,43.38,43.59,43.38,43.56,54200.0,29.1781,29.3194,29.1781,29.2992,54200.0
2008-01-18 13:25:00,43.55,43.57,43.48,43.52,82400.0,29.2925,29.3059,29.2454,29.2723,82400.0
2008-01-18 13:30:00,43.52,43.76,43.52,43.61,88000.0,29.2723,29.4337,29.2723,29.3328,88000.0
2008-01-18 13:35:00,43.62,43.65,43.26,43.26,64000.0,29.3396,29.3598,29.0974,29.0974,64000.0
2008-01-18 13:40:00,43.27,43.54,43.2,43.46,58800.0,29.1042,29.2858,29.0571,29.232,58800.0
2008-01-18 13:45:00,43.45,43.63,43.4,43.47,58000.0,29.2252,29.3463,29.1916,29.2387,58000.0
2008-01-18 13:50:00,43.46,43.57,43.17,43.27,80000.0,29.232,29.3059,29.0369,29.1042,80000.0
2008-01-18 13:55:00,43.27,43.42,43.18,43.25,39600.0,29.1042,29.2051,29.0436,29.0907,39600.0
2008-01-18 14:00:00,43.25,43.43,43.22,43.28,33400.0,29.0907,29.2118,29.0705,29.1109,33400.0
2008-01-18 14:05:00,43.29,43.52,43.07,43.52,76200.0,29.1176,29.2723,28.9696,29.2723,76200.0
2008-01-18 14:10:00,43.52,43.62,43.36,43.57,92000.0,29.2723,29.3396,29.1647,29.3059,92000.0
2008-01-18 14:15:00,43.58,43.69,43.48,43.53,80300.0,29.3127,29.3867,29.2454,29.279,80300.0
2008-01-18 14:20:00,43.52,43.54,43.31,43.45,47900.0,29.2723,29.2858,29.1311,29.2252,47900.0
2008-01-18 14:25:00,43.46,43.54,43.31,43.42,68100.0,29.232,29.2858,29.1311,29.2051,68100.0
2008-01-18 14:30:00,43.42,43.5,43.05,43.25,79500.0,29.2051,29.2589,28.9562,29.0907,79500.0
2008-01-18 14:35:00,43.23,43.49,43.19,43.42,65800.0,29.0773,29.2521,29.0503,29.2051,65800.0
2008-01-18 14:40:00,43.42,43.43,43.05,43.22,137500.0,29.2051,29.2118,28.9562,29.0705,137500.0
2008-01-18 14:45:00,43.21,43.28,43.12,43.14,90500.0,29.0638,29.1109,29.0033,29.0167,90500.0
2008-01-18 14:50:00,43.14,43.16,42.96,43.07,119500.0,29.0167,29.0302,28.8956,28.9696,119500.0
2008-01-18 14:55:00,43.05,43.2,43.01,43.17,139400.0,28.9562,29.0571,28.9293,29.0369,139400.0
2008-01-18 15:00:00,43.17,43.2,43.06,43.17,84900.0,29.0369,29.0571,28.9629,29.0369,84900.0
2008-01-18 15:05:00,43.17,43.54,43.14,43.49,172600.0,29.0369,29.2858,29.0167,29.2521,172600.0
2008-01-18 15:10:00,43.49,43.67,43.33,43.59,132700.0,29.2521,29.3732,29.1445,29.3194,132700.0
2008-01-18 15:15:00,43.58,43.65,43.29,43.34,82500.0,29.3127,29.3598,29.1176,29.1512,82500.0
2008-01-18 15:20:00,43.34,43.54,43.33,43.54,114200.0,29.1512,29.2858,29.1445,29.2858,114200.0
2008-01-18 15:25:00,43.53,43.69,43.42,43.54,165400.0,29.279,29.3867,29.2051,29.2858,165400.0
2008-01-18 15:30:00,43.54,43.65,43.43,43.62,116800.0,29.2858,29.3598,29.2118,29.3396,116800.0
2008-01-18 15:35:00,43.61,43.65,43.4,43.51,129900.0,29.3328,29.3598,29.1916,29.2656,129900.0
2008-01-18 15:40:00,43.51,43.72,43.35,43.71,167500.0,29.2656,29.4068,29.158,29.4001,167500.0
2008-01-18 15:45:00,43.71,44.2,43.69,44.01,330300.0,29.4001,29.7297,29.3867,29.6019,330300.0
2008-01-18 15:50:00,44.0,44.04,43.8,44.0,432000.0,29.5952,29.6221,29.4606,29.5952,432000.0
2008-01-18 15:55:00,44.0,44.0,43.69,43.73,382400.0,29.5952,29.5952,29.3867,29.4136,382400.0
2008-01-22 09:30:00,41.56,43.54,41.56,42.5,297400.0,27.954,29.2858,27.954,28.5862,297400.0
2008-01-22 09:35:00,42.52,42.95,42.11,42.72,123400.0,28.5997,28.8889,28.3239,28.7342,123400.0
2008-01-22 09:40:00,42.72,43.5,42.02,42.66,248100.0,28.7342,29.2589,28.2634,28.6939,248100.0
2008-01-22 09:45:00,42.65,44.61,42.32,44.43,295600.0,28.6871,30.0055,28.4652,29.8844,295600.0
2008-01-22 09:50:00,44.49,44.57,43.1,43.34,348200.0,29.9248,29.9786,28.9898,29.1512,348200.0
2008-01-22 09:55:00,43.31,43.53,42.66,43.19,225500.0,29.1311,29.279,28.6939,29.0503,225500.0
2008-01-22 10:00:00,43.14,43.24,42.88,43.18,134400.0,29.0167,29.084,28.8418,29.0436,134400.0
2008-01-22 10:05:00,43.16,43.44,42.78,43.31,103300.0,29.0302,29.2185,28.7746,29.1311,103300.0
2008-01-22 10:10:00,43.33,43.37,42.89,43.04,129400.0,29.1445,29.1714,28.8486,28.9495,129400.0
2008-01-22 10:15:00,43.04,43.46,42.92,43.46,137900.0,28.9495,29.232,28.8687,29.232,137900.0
2008-01-22 10:20:00,43.43,43.88,43.05,43.74,235800.0,29.2118,29.5145,28.9562,29.4203,235800.0
2008-01-22 10:25:00,43.73,44.04,43.36,43.68,176300.0,29.4136,29.6221,29.1647,29.3799,176300.0
2008-01-22 10:30:00,43.66,43.69,43.44,43.57,188600.0,29.3665,29.3867,29.2185,29.3059,188600.0
2008-01-22 10:35:00,43.54,44.01,43.52,43.96,167100.0,29.2858,29.6019,29.2723,29.5683,167100.0
2008-01-22 10:40:00,43.91,44.42,43.91,44.27,239900.0,29.5346,29.8777,29.5346,29.7768,239900.0
2008-01-22 10:45:00,44.26,44.35,43.64,43.68,156300.0,29.7701,29.8306,29.353,29.3799,156300.0
2008-01-22 10:50:00,43.69,44.11,43.52,44.1,160800.0,29.3867,29.6692,29.2723,29.6624,160800.0
2008-01-22 10:55:00,44.1,44.17,43.89,44.14,150400.0,29.6624,29.7095,29.5212,29.6893,150400.0
2008-01-22 11:00:00,44.14,44.92,44.14,44.86,183900.0,29.6893,30.214,29.6893,30.1736,183900.0
2008-01-22 11:05:00,44.86,45.29,44.86,45.28,241000.0,30.1736,30.4628,30.1736,30.4561,241000.0
2008-01-22 11:10:00,45.28,45.38,44.88,45.0,201700.0,30.4561,30.5234,30.1871,30.2678,201700.0
2008-01-22 11:15:00,45.01,45.05,44.52,44.57,174800.0,30.2745,30.3014,29.9449,29.9786,174800.0
2008-01-22 11:20:00,44.56,44.58,43.87,43.89,190800.0,29.9718,29.9853,29.5077,29.5212,190800.0
2008-01-22 11:25:00,43.91,44.11,43.83,43.93,96100.0,29.5346,29.6692,29.4808,29.5481,96100.0
2008-01-22 11:30:00,43.95,44.07,43.52,43.66,105700.0,29.5615,29.6423,29.2723,29.3665,105700.0
2008-01-22 11:35:00,43.66,43.85,43.55,43.61,118500.0,29.3665,29.4943,29.2925,29.3328,118500.0
2008-01-22 11:40:00,43.59,43.86,43.51,43.66,111900.0,29.3194,29.501,29.2656,29.3665,111900.0
2008-01-22 11:45:00,43.66,43.88,43.51,43.86,130200.0,29.3665,29.5145,29.2656,29.501,130200.0
2008-01-22 11:50:00,43.87,44.08,43.58,43.61,138600.0,29.5077,29.649,29.3127,29.3328,138600.0
2008-01-22 11:55:00,43.61,43.63,43.25,43.45,193600.0,29.3328,29.3463,29.0907,29.2252,193600.0
2008-01-22 12:00:00,43.46,43.67,43.32,43.59,111900.0,29.232,29.3732,29.1378,29.3194,111900.0
2008-01-22 12:05:00,43.6,44.12,43.46,44.1,159000.0,29.3261,29.6759,29.232,29.6624,159000.0
2008-01-22 12:10:00,44.09,44.32,43.98,44.06,184600.0,29.6557,29.8104,29.5817,29.6355,184600.0
2008-01-22 12:15:00,44.06,44.4,44.03,44.19,137100.0,29.6355,29.8642,29.6153,29.723,137100.0
2008-01-22 12:20:00,44.22,44.42,44.16,44.4,104400.0,29.7431,29.8777,29.7028,29.8642,104400.0
2008-01-22 12:25:00,44.42,44.61,44.31,44.31,86600.0,29.8777,30.0055,29.8037,29.8037,86600.0
2008-01-22 12:30:00,44.31,44.45,44.12,44.44,91900.0,29.8037,29.8978,29.6759,29.8911,91900.0
2008-01-22 12:35:00,44.45,44.63,44.42,44.54,99400.0,29.8978,30.0189,29.8777,29.9584,99400.0
2008-01-22 12:40:00,44.53,44.54,44.2,44.48,59700.0,29.9517,29.9584,29.7297,29.918,59700.0
2008-01-22 12:45:00,44.47,44.53,44.33,44.37,303800.0,29.9113,29.9517,29.8171,29.844,303800.0
2008-01-22 12:50:00,44.37,44.48,44.27,44.36,115600.0,29.844,29.918,29.7768,29.8373,115600.0
2008-01-22 12:55:00,44.38,44.41,44.2,44.36,139700.0,29.8508,29.8709,29.7297,29.8373,139700.0
2008-01-22 13:00:00,44.36,44.91,44.35,44.69,324900.0,29.8373,30.2073,29.8306,30.0593,324900.0
2008-01-22 13:05:00,44.7,44.76,44.5,44.71,150600.0,30.066,30.1064,29.9315,30.0727,150600.0
2008-01-22 13:10:00,44.71,44.99,44.55,44.56,153000.0,30.0727,30.2611,29.9651,29.9718,153000.0
2008-01-22 13:15:00,44.58,44.8,44.58,44.71,113800.0,29.9853,30.1333,29.9853,30.0727,113800.0
2008-01-22 13:20:00,44.75,44.79,44.66,44.66,135500.0,30.0996,30.1265,30.0391,30.0391,135500.0
2008-01-22 13:25:00,44.67,44.7,44.31,44.46,318500.0,30.0458,30.066,29.8037,29.9046,318500.0
2008-01-22 13:30:00,44.48,44.5,44.3,44.35,89600.0,29.918,29.9315,29.797,29.8306,89600.0
2008-01-22 13:35:00,44.37,44.42,44.25,44.37,123400.0,29.844,29.8777,29.7633,29.844,123400.0
2008-01-22 13:40:00,44.37,44.79,44.3,44.38,142700.0,29.844,30.1265,29.797,29.8508,142700.0
2008-01-22 13:45:00,44.4,44.51,44.27,44.49,99600.0,29.8642,29.9382,29.7768,29.9248,99600.0
2008-01-22 13:50:00,44.49,44.6,44.22,44.27,119600.0,29.9248,29.9987,29.7431,29.7768,119600.0
2008-01-22 13:55:00,44.26,44.35,44.17,44.35,140400.0,29.7701,29.8306,29.7095,29.8306,140400.0
2008-01-22 14:00:00,44.35,44.37,44.25,44.3,145700.0,29.8306,29.844,29.7633,29.797,145700.0
2008-01-22 14:05:00,44.3,44.38,44.21,44.34,141300.0,29.797,29.8508,29.7364,29.8239,141300.0
2008-01-22 14:10:00,44.34,44.52,44.29,44.36,121400.0,29.8239,29.9449,29.7902,29.8373,121400.0
2008-01-22 14:15:00,44.36,44.61,44.31,44.61,214200.0,29.8373,30.0055,29.8037,30.0055,214200.0
2008-01-22 14:20:00,44.61,44.65,44.39,44.57,115200.0,30.0055,30.0324,29.8575,29.9786,115200.0
2008-01-22 14:25:00,44.56,44.71,44.45,44.45,87200.0,29.9718,30.0727,29.8978,29.8978,87200.0
2008-01-22 14:30:00,44.45,44.5,44.3,44.4,129500.0,29.8978,29.9315,29.797,29.8642,129500.0
2008-01-22 14:35:00,44.47,44.6,44.38,44.49,180500.0,29.9113,29.9987,29.8508,29.9248,180500.0
2008-01-22 14:40:00,44.5,44.6,44.37,44.56,148200.0,29.9315,29.9987,29.844,29.9718,148200.0
2008-01-22 14:45:00,44.56,44.61,44.46,44.56,142700.0,29.9718,30.0055,29.9046,29.9718,142700.0
2008-01-22 14:50:00,44.56,44.62,44.47,44.52,287200.0,29.9718,30.0122,29.9113,29.9449,287200.0
2008-01-22 14:55:00,44.54,44.64,44.43,44.59,196000.0,29.9584,30.0256,29.8844,29.992,196000.0
2008-01-22 15:00:00,44.59,44.68,44.5,44.64,176700.0,29.992,30.0525,29.9315,30.0256,176700.0
2008-01-22 15:05:00,44.64,44.94,44.58,44.85,280700.0,30.0256,30.2274,29.9853,30.1669,280700.0
2008-01-22 15:10:00,44.85,44.86,44.5,44.59,372900.0,30.1669,30.1736,29.9315,29.992,372900.0
2008-01-22 15:15:00,44.61,44.68,44.53,44.63,266800.0,30.0055,30.0525,29.9517,30.0189,266800.0
2008-01-22 15:20:00,44.62,44.74,44.56,44.71,244600.0,30.0122,30.0929,29.9718,30.0727,244600.0
2008-01-22 15:25:00,44.71,44.79,44.6,44.78,173400.0,30.0727,30.1265,29.9987,30.1198,173400.0
2008-01-22 15:30:00,44.79,45.1,44.77,44.91,320500.0,30.1265,30.335,30.1131,30.2073,320500.0
2008-01-22 15:35:00,44.91,45.15,44.83,45.0,397000.0,30.2073,30.3687,30.1534,30.2678,397000.0
2008-01-22 15:40:00,44.99,45.11,44.87,44.96,318300.0,30.2611,30.3418,30.1803,30.2409,318300.0
2008-01-22 15:45:00,44.97,45.14,44.88,44.96,363900.0,30.2476,30.362,30.1871,30.2409,363900.0
2008-01-22 15:50:00,44.96,45.04,44.88,44.92,496000.0,30.2409,30.2947,30.1871,30.214,496000.0
2008-01-22 15:55:00,44.91,45.05,44.88,45.03,490000.0,30.2073,30.3014,30.1871,30.288,490000.0
2008-01-23 09:30:00,42.78,44.05,42.7,43.97,259500.0,28.7746,29.6288,28.7208,29.575,259500.0
2008-01-23 09:35:00,43.98,44.29,43.78,43.87,270400.0,29.5817,29.7902,29.4472,29.5077,270400.0
2008-01-23 09:40:00,43.87,44.09,43.83,44.01,207300.0,29.5077,29.6557,29.4808,29.6019,207300.0
2008-01-23 09:45:00,44.01,44.83,43.88,44.63,415900.0,29.6019,30.1534,29.5145,30.0189,415900.0
2008-01-23 09:50:00,44.66,44.84,44.39,44.78,182400.0,30.0391,30.1602,29.8575,30.1198,182400.0
2008-01-23 09:55:00,44.74,45.0,44.57,45.0,314500.0,30.0929,30.2678,29.9786,30.2678,314500.0
2008-01-23 10:00:00,44.99,45.52,44.96,45.41,340700.0,30.2611,30.6175,30.2409,30.5436,340700.0
2008-01-23 10:05:00,45.41,45.71,45.23,45.29,214100.0,30.5436,30.7453,30.4225,30.4628,214100.0
2008-01-23 10:10:00,45.31,45.75,45.28,45.5,198000.0,30.4763,30.7723,30.4561,30.6041,198000.0
2008-01-23 10:15:00,45.49,46.08,45.46,46.01,256100.0,30.5974,30.9942,30.5772,30.9471,256100.0
2008-01-23 10:20:00,46.0,46.18,45.75,45.76,374100.0,30.9404,31.0615,30.7723,30.779,374100.0
2008-01-23 10:25:00,45.79,45.8,45.26,45.28,234300.0,30.7992,30.8059,30.4427,30.4561,234300.0
2008-01-23 10:30:00,45.29,45.5,45.16,45.25,286500.0,30.4628,30.6041,30.3754,30.4359,286500.0
2008-01-23 10:35:00,45.23,45.34,45.04,45.33,233200.0,30.4225,30.4965,30.2947,30.4898,233200.0
2008-01-23 10:40:00,45.33,45.35,45.07,45.17,321100.0,30.4898,30.5032,30.3149,30.3821,321100.0
2008-01-23 10:45:00,45.17,45.23,44.82,45.07,194000.0,30.3821,30.4225,30.1467,30.3149,194000.0
2008-01-23 10:50:00,45.08,45.09,44.74,44.9,137900.0,30.3216,30.3283,30.0929,30.2005,137900.0
2008-01-23 10:55:00,44.9,45.25,44.9,45.18,108200.0,30.2005,30.4359,30.2005,30.3889,108200.0
2008-01-23 11:00:00,45.19,45.34,45.07,45.31,90500.0,30.3956,30.4965,30.3149,30.4763,90500.0
2008-01-23 11:05:00,45.33,45.41,45.0,45.01,121700.0,30.4898,30.5436,30.2678,30.2745,121700.0
2008-01-23 11:10:00,45.02,45.29,45.02,45.11,76400.0,30.2812,30.4628,30.2812,30.3418,76400.0
2008-01-23 11:15:00,45.12,45.23,45.01,45.11,126000.0,30.3485,30.4225,30.2745,30.3418,126000.0
2008-01-23 11:20:00,45.12,45.14,44.98,45.05,157600.0,30.3485,30.362,30.2543,30.3014,157600.0
2008-01-23 11:25:00,45.05,45.07,44.83,44.91,164300.0,30.3014,30.3149,30.1534,30.2073,164300.0
2008-01-23 11:30:00,44.92,44.96,44.41,44.82,131600.0,30.214,30.2409,29.8709,30.1467,131600.0
2008-01-23 11:35:00,44.85,45.01,44.72,44.95,99800.0,30.1669,30.2745,30.0795,30.2342,99800.0
2008-01-23 11:40:00,44.95,45.1,44.9,44.97,136100.0,30.2342,30.335,30.2005,30.2476,136100.0
2008-01-23 11:45:00,44.98,45.09,44.81,45.09,141600.0,30.2543,30.3283,30.14,30.3283,141600.0
2008-01-23 11:50:00,45.08,45.1,44.91,44.96,134000.0,30.3216,30.335,30.2073,30.2409,134000.0
2008-01-23 11:55:00,44.98,45.1,44.93,45.06,119200.0,30.2543,30.335,30.2207,30.3081,119200.0
2008-01-23 12:00:00,44.97,45.04,44.75,44.82,111000.0,30.2476,30.2947,30.0996,30.1467,111000.0
2008-01-23 12:05:00,44.81,45.02,44.78,44.82,101500.0,30.14,30.2812,30.1198,30.1467,101500.0
2008-01-23 12:10:00,44.82,45.0,44.69,44.76,106100.0,30.1467,30.2678,30.0593,30.1064,106100.0
2008-01-23 12:15:00,44.76,44.99,44.73,44.93,225300.0,30.1064,30.2611,30.0862,30.2207,225300.0
2008-01-23 12:20:00,44.93,45.09,44.86,44.87,158100.0,30.2207,30.3283,30.1736,30.1803,158100.0
2008-01-23 12:25:00,44.87,44.9,44.68,44.74,140000.0,30.1803,30.2005,30.0525,30.0929,140000.0
2008-01-23 12:30:00,44.75,44.76,44.3,44.36,79000.0,30.0996,30.1064,29.797,29.8373,79000.0
2008-01-23 12:35:00,44.36,44.57,44.14,44.16,169300.0,29.8373,29.9786,29.6893,29.7028,169300.0
2008-01-23 12:40:00,44.15,44.58,44.15,44.2,138300.0,29.6961,29.9853,29.6961,29.7297,138300.0
2008-01-23 12:45:00,44.21,44.45,43.94,44.45,132900.0,29.7364,29.8978,29.5548,29.8978,132900.0
2008-01-23 12:50:00,44.43,44.67,44.32,44.67,95500.0,29.8844,30.0458,29.8104,30.0458,95500.0
2008-01-23 12:55:00,44.69,44.7,44.46,44.62,82000.0,30.0593,30.066,29.9046,30.0122,82000.0
2008-01-23 13:00:00,44.62,44.8,44.56,44.6,68300.0,30.0122,30.1333,29.9718,29.9987,68300.0
2008-01-23 13:05:00,44.61,44.7,44.57,44.63,76700.0,30.0055,30.066,29.9786,30.0189,76700.0
2008-01-23 13:10:00,44.63,44.65,44.29,44.33,162300.0,30.0189,30.0324,29.7902,29.8171,162300.0
2008-01-23 13:15:00,44.35,44.57,44.23,44.57,305200.0,29.8306,29.9786,29.7499,29.9786,305200.0
2008-01-23 13:20:00,44.56,44.81,44.54,44.66,164900.0,29.9718,30.14,29.9584,30.0391,164900.0
2008-01-23 13:25:00,44.67,44.74,44.53,44.58,103200.0,30.0458,30.0929,29.9517,29.9853,103200.0
2008-01-23 13:30:00,44.59,44.61,44.26,44.51,203300.0,29.992,30.0055,29.7701,29.9382,203300.0
2008-01-23 13:35:00,44.51,44.61,44.5,44.53,81800.0,29.9382,30.0055,29.9315,29.9517,81800.0
2008-01-23 13:40:00,44.54,44.66,44.5,44.58,60100.0,29.9584,30.0391,29.9315,29.9853,60100.0
2008-01-23 13:45:00,44.58,44.95,44.5,44.86,109100.0,29.9853,30.2342,29.9315,30.1736,109100.0
2008-01-23 13:50:00,44.87,45.0,44.71,44.71,104600.0,30.1803,30.2678,30.0727,30.0727,104600.0
2008-01-23 13:55:00,44.71,44.82,44.59,44.72,110000.0,30.0727,30.1467,29.992,30.0795,110000.0
2008-01-23 14:00:00,44.73,44.74,44.62,44.71,83000.0,30.0862,30.0929,30.0122,30.0727,83000.0
2008-01-23 14:05:00,44.71,45.09,44.69,44.99,207500.0,30.0727,30.3283,30.0593,30.2611,207500.0
2008-01-23 14:10:00,44.98,45.1,44.89,45.06,137800.0,30.2543,30.335,30.1938,30.3081,137800.0
2008-01-23 14:15:00,45.06,45.1,44.9,44.97,66600.0,30.3081,30.335,30.2005,30.2476,66600.0
2008-01-23 14:20:00,45.01,45.39,44.99,45.28,119300.0,30.2745,30.5301,30.2611,30.4561,119300.0
2008-01-23 14:25:00,45.28,45.48,45.2,45.34,246300.0,30.4561,30.5906,30.4023,30.4965,246300.0
2008-01-23 14:30:00,45.34,45.36,45.05,45.23,98900.0,30.4965,30.5099,30.3014,30.4225,98900.0
2008-01-23 14:35:00,45.23,45.49,45.12,45.44,298500.0,30.4225,30.5974,30.3485,30.5637,298500.0
2008-01-23 14:40:00,45.44,45.48,45.06,45.09,186500.0,30.5637,30.5906,30.3081,30.3283,186500.0
2008-01-23 14:45:00,45.08,45.16,44.89,45.09,200600.0,30.3216,30.3754,30.1938,30.3283,200600.0
2008-01-23 14:50:00,45.09,45.14,44.86,44.98,120600.0,30.3283,30.362,30.1736,30.2543,120600.0
2008-01-23 14:55:00,44.97,45.5,44.95,45.5,102000.0,30.2476,30.6041,30.2342,30.6041,102000.0
2008-01-23 15:00:00,45.5,45.96,45.42,45.81,335400.0,30.6041,30.9135,30.5503,30.8126,335400.0
2008-01-23 15:05:00,45.8,46.0,45.67,45.99,230900.0,30.8059,30.9404,30.7184,30.9337,230900.0
2008-01-23 15:10:00,45.99,46.24,45.93,46.09,245700.0,30.9337,31.1018,30.8933,31.0009,245700.0
2008-01-23 15:15:00,46.08,46.21,45.79,45.84,224100.0,30.9942,31.0817,30.7992,30.8328,224100.0
2008-01-23 15:20:00,45.82,46.45,45.8,46.44,183600.0,30.8193,31.2431,30.8059,31.2364,183600.0
2008-01-23 15:25:00,46.45,46.46,46.3,46.38,157600.0,31.2431,31.2498,31.1422,31.196,157600.0
2008-01-23 15:30:00,46.37,46.49,46.14,46.23,192300.0,31.1893,31.27,31.0346,31.0951,192300.0
2008-01-23 15:35:00,46.33,46.5,46.24,46.44,269400.0,31.1624,31.2767,31.1018,31.2364,269400.0
2008-01-23 15:40:00,46.46,46.5,46.1,46.12,200500.0,31.2498,31.2767,31.0077,31.0211,200500.0
2008-01-23 15:45:00,46.11,46.47,46.11,46.3,280100.0,31.0144,31.2565,31.0144,31.1422,280100.0
2008-01-23 15:50:00,46.41,46.43,46.14,46.21,254500.0,31.2162,31.2296,31.0346,31.0817,254500.0
2008-01-23 15:55:00,46.21,46.46,46.0,46.19,381300.0,31.0817,31.2498,30.9404,31.0682,381300.0
2008-01-24 09:30:00,46.34,46.79,45.51,45.59,138600.0,31.1691,31.4718,30.6108,30.6646,138600.0
2008-01-24 09:35:00,45.62,45.68,45.41,45.56,109900.0,30.6848,30.7252,30.5436,30.6445,109900.0
2008-01-24 09:40:00,45.55,45.63,45.24,45.63,138500.0,30.6377,30.6915,30.4292,30.6915,138500.0
2008-01-24 09:45:00,45.66,45.67,44.78,44.8,228400.0,30.7117,30.7184,30.1198,30.1333,228400.0
2008-01-24 09:50:00,44.83,45.89,44.76,45.79,240800.0,30.1534,30.8664,30.1064,30.7992,240800.0
2008-01-24 09:55:00,45.8,46.39,45.43,45.54,255500.0,30.8059,31.2027,30.557,30.631,255500.0
2008-01-24 10:00:00,45.51,46.58,45.41,46.5,209500.0,30.6108,31.3305,30.5436,31.2767,209500.0
2008-01-24 10:05:00,46.48,46.64,45.8,45.82,367700.0,31.2633,31.3709,30.8059,30.8193,367700.0
2008-01-24 10:10:00,45.82,45.85,45.3,45.33,172300.0,30.8193,30.8395,30.4696,30.4898,172300.0
2008-01-24 10:15:00,45.33,45.81,45.25,45.66,149900.0,30.4898,30.8126,30.4359,30.7117,149900.0
2008-01-24 10:20:00,45.65,45.68,45.4,45.44,187000.0,30.705,30.7252,30.5368,30.5637,187000.0
2008-01-24 10:25:00,45.43,45.86,45.43,45.75,130200.0,30.557,30.8462,30.557,30.7723,130200.0
2008-01-24 10:30:00,45.73,46.0,45.64,46.0,142000.0,30.7588,30.9404,30.6983,30.9404,142000.0
2008-01-24 10:35:00,46.02,46.39,45.95,46.18,116300.0,30.9539,31.2027,30.9068,31.0615,116300.0
2008-01-24 10:40:00,46.19,46.39,46.19,46.31,188100.0,31.0682,31.2027,31.0682,31.1489,188100.0
2008-01-24 10:45:00,46.29,46.4,46.22,46.25,125900.0,31.1355,31.2095,31.0884,31.1086,125900.0
2008-01-24 10:50:00,46.26,46.31,46.06,46.14,107200.0,31.1153,31.1489,30.9808,31.0346,107200.0
2008-01-24 10:55:00,46.15,46.33,45.94,45.94,100900.0,31.0413,31.1624,30.9,30.9,100900.0
2008-01-24 11:00:00,45.94,46.02,45.54,45.64,116400.0,30.9,30.9539,30.631,30.6983,116400.0
2008-01-24 11:05:00,45.62,45.84,45.57,45.77,54000.0,30.6848,30.8328,30.6512,30.7857,54000.0
2008-01-24 11:10:00,45.8,46.11,45.8,45.95,69300.0,30.8059,31.0144,30.8059,30.9068,69300.0
2008-01-24 11:15:00,45.94,46.02,45.84,45.95,71500.0,30.9,30.9539,30.8328,30.9068,71500.0
2008-01-24 11:20:00,45.97,46.05,45.82,45.86,80600.0,30.9202,30.974,30.8193,30.8462,80600.0
2008-01-24 11:25:00,45.85,46.23,45.83,46.21,55300.0,30.8395,31.0951,30.8261,31.0817,55300.0
2008-01-24 11:30:00,46.21,46.27,45.93,46.01,83300.0,31.0817,31.122,30.8933,30.9471,83300.0
2008-01-24 11:35:00,46.0,46.06,45.87,45.91,61900.0,30.9404,30.9808,30.853,30.8799,61900.0
2008-01-24 11:40:00,45.91,46.03,45.85,45.97,58200.0,30.8799,30.9606,30.8395,30.9202,58200.0
2008-01-24 11:45:00,45.95,46.18,45.92,46.08,75700.0,30.9068,31.0615,30.8866,30.9942,75700.0
2008-01-24 11:50:00,46.05,46.11,45.93,45.99,85400.0,30.974,31.0144,30.8933,30.9337,85400.0
2008-01-24 11:55:00,45.98,46.04,45.88,45.96,58700.0,30.927,30.9673,30.8597,30.9135,58700.0
2008-01-24 12:00:00,45.95,46.01,45.88,45.91,50000.0,30.9068,30.9471,30.8597,30.8799,50000.0
2008-01-24 12:05:00,45.92,45.99,45.88,45.97,42100.0,30.8866,30.9337,30.8597,30.9202,42100.0
2008-01-24 12:10:00,45.97,46.0,45.84,45.88,53000.0,30.9202,30.9404,30.8328,30.8597,53000.0
2008-01-24 12:15:00,45.88,45.89,45.8,45.89,49100.0,30.8597,30.8664,30.8059,30.8664,49100.0
2008-01-24 12:20:00,45.88,45.91,45.8,45.81,39700.0,30.8597,30.8799,30.8059,30.8126,39700.0
2008-01-24 12:25:00,45.81,45.84,45.66,45.68,88000.0,30.8126,30.8328,30.7117,30.7252,88000.0
2008-01-24 12:30:00,45.68,45.7,45.62,45.67,51100.0,30.7252,30.7386,30.6848,30.7184,51100.0
2008-01-24 12:35:00,45.67,45.67,45.36,45.36,82600.0,30.7184,30.7184,30.5099,30.5099,82600.0
2008-01-24 12:40:00,45.37,45.49,45.33,45.41,77900.0,30.5167,30.5974,30.4898,30.5436,77900.0
2008-01-24 12:45:00,45.41,45.5,45.39,45.42,53700.0,30.5436,30.6041,30.5301,30.5503,53700.0
2008-01-24 12:50:00,45.43,45.65,45.4,45.61,35900.0,30.557,30.705,30.5368,30.6781,35900.0
2008-01-24 12:55:00,45.61,45.69,45.57,45.69,46700.0,30.6781,30.7319,30.6512,30.7319,46700.0
2008-01-24 13:00:00,45.7,45.7,45.44,45.46,89100.0,30.7386,30.7386,30.5637,30.5772,89100.0
2008-01-24 13:05:00,45.46,45.54,45.18,45.23,94800.0,30.5772,30.631,30.3889,30.4225,94800.0
2008-01-24 13:10:00,45.27,45.53,45.17,45.52,81600.0,30.4494,30.6243,30.3821,30.6175,81600.0
2008-01-24 13:15:00,45.5,45.58,45.36,45.43,66200.0,30.6041,30.6579,30.5099,30.557,66200.0
2008-01-24 13:20:00,45.42,45.55,45.37,45.5,53000.0,30.5503,30.6377,30.5167,30.6041,53000.0
2008-01-24 13:25:00,45.5,45.57,45.4,45.42,47800.0,30.6041,30.6512,30.5368,30.5503,47800.0
2008-01-24 13:30:00,45.43,45.51,45.27,45.34,95300.0,30.557,30.6108,30.4494,30.4965,95300.0
2008-01-24 13:35:00,45.34,45.48,45.33,45.43,42900.0,30.4965,30.5906,30.4898,30.557,42900.0
2008-01-24 13:40:00,45.43,45.74,45.4,45.62,75800.0,30.557,30.7655,30.5368,30.6848,75800.0
2008-01-24 13:45:00,45.6,45.79,45.52,45.67,60400.0,30.6714,30.7992,30.6175,30.7184,60400.0
2008-01-24 13:50:00,45.67,45.92,45.67,45.85,68200.0,30.7184,30.8866,30.7184,30.8395,68200.0
2008-01-24 13:55:00,45.85,45.85,45.63,45.71,62300.0,30.8395,30.8395,30.6915,30.7453,62300.0
2008-01-24 14:00:00,45.71,45.71,45.5,45.62,61300.0,30.7453,30.7453,30.6041,30.6848,61300.0
2008-01-24 14:05:00,45.63,45.95,45.62,45.81,68900.0,30.6915,30.9068,30.6848,30.8126,68900.0
2008-01-24 14:10:00,45.8,45.88,45.65,45.77,70000.0,30.8059,30.8597,30.705,30.7857,70000.0
2008-01-24 14:15:00,45.77,45.87,45.66,45.73,330500.0,30.7857,30.853,30.7117,30.7588,330500.0
2008-01-24 14:20:00,45.72,45.94,45.68,45.93,77200.0,30.7521,30.9,30.7252,30.8933,77200.0
2008-01-24 14:25:00,45.93,45.98,45.82,45.92,85600.0,30.8933,30.927,30.8193,30.8866,85600.0
2008-01-24 14:30:00,45.91,45.96,45.78,45.81,66300.0,30.8799,30.9135,30.7924,30.8126,66300.0
2008-01-24 14:35:00,45.82,45.98,45.8,45.95,71200.0,30.8193,30.927,30.8059,30.9068,71200.0
2008-01-24 14:40:00,45.95,45.99,45.77,45.85,82600.0,30.9068,30.9337,30.7857,30.8395,82600.0
2008-01-24 14:45:00,45.85,45.91,45.66,45.8,111900.0,30.8395,30.8799,30.7117,30.8059,111900.0
2008-01-24 14:50:00,45.81,45.84,45.64,45.69,134000.0,30.8126,30.8328,30.6983,30.7319,134000.0
2008-01-24 14:55:00,45.68,45.75,45.4,45.68,149200.0,30.7252,30.7723,30.5368,30.7252,149200.0
2008-01-24 15:00:00,45.69,45.74,45.46,45.58,155900.0,30.7319,30.7655,30.5772,30.6579,155900.0
2008-01-24 15:05:00,45.58,45.78,45.49,45.76,106500.0,30.6579,30.7924,30.5974,30.779,106500.0
2008-01-24 15:10:00,45.77,45.82,45.65,45.7,115900.0,30.7857,30.8193,30.705,30.7386,115900.0
2008-01-24 15:15:00,45.69,45.71,45.46,45.5,140100.0,30.7319,30.7453,30.5772,30.6041,140100.0
2008-01-24 15:20:00,45.5,45.73,45.5,45.59,107800.0,30.6041,30.7588,30.6041,30.6646,107800.0
2008-01-24 15:25:00,45.55,45.62,45.37,45.42,102600.0,30.6377,30.6848,30.5167,30.5503,102600.0
2008-01-24 15:30:00,45.45,45.56,45.45,45.52,95600.0,30.5705,30.6445,30.5705,30.6175,95600.0
2008-01-24 15:35:00,45.52,45.53,45.41,45.44,144300.0,30.6175,30.6243,30.5436,30.5637,144300.0
2008-01-24 15:40:00,45.44,45.66,45.43,45.62,194700.0,30.5637,30.7117,30.557,30.6848,194700.0
2008-01-24 15:45:00,45.62,45.66,45.43,45.6,240400.0,30.6848,30.7117,30.557,30.6714,240400.0
2008-01-24 15:50:00,45.59,45.76,45.58,45.72,215500.0,30.6646,30.779,30.6579,30.7521,215500.0
2008-01-24 15:55:00,45.72,45.76,45.58,45.62,285700.0,30.7521,30.779,30.6579,30.6848,285700.0
2008-01-25 09:30:00,45.56,46.12,45.54,46.0,238000.0,30.6445,31.0211,30.631,30.9404,238000.0
2008-01-25 09:35:00,45.99,46.14,45.96,45.99,158200.0,30.9337,31.0346,30.9135,30.9337,158200.0
2008-01-25 09:40:00,45.98,46.01,45.83,45.85,237600.0,30.927,30.9471,30.8261,30.8395,237600.0
2008-01-25 09:45:00,45.85,46.05,45.75,45.95,167600.0,30.8395,30.974,30.7723,30.9068,167600.0
2008-01-25 09:50:00,45.96,46.12,45.74,45.75,108400.0,30.9135,31.0211,30.7655,30.7723,108400.0
2008-01-25 09:55:00,45.78,45.84,45.5,45.71,101300.0,30.7924,30.8328,30.6041,30.7453,101300.0
2008-01-25 10:00:00,45.73,45.74,45.56,45.61,138100.0,30.7588,30.7655,30.6445,30.6781,138100.0
2008-01-25 10:05:00,45.62,45.64,45.49,45.52,173400.0,30.6848,30.6983,30.5974,30.6175,173400.0
2008-01-25 10:10:00,45.5,45.55,45.3,45.34,200000.0,30.6041,30.6377,30.4696,30.4965,200000.0
2008-01-25 10:15:00,45.35,45.58,45.25,45.57,140800.0,30.5032,30.6579,30.4359,30.6512,140800.0
2008-01-25 10:20:00,45.56,45.57,45.39,45.43,90200.0,30.6445,30.6512,30.5301,30.557,90200.0
2008-01-25 10:25:00,45.44,45.67,45.43,45.45,81800.0,30.5637,30.7184,30.557,30.5705,81800.0
2008-01-25 10:30:00,45.45,45.47,45.2,45.29,145900.0,30.5705,30.5839,30.4023,30.4628,145900.0
2008-01-25 10:35:00,45.28,45.4,45.19,45.33,136600.0,30.4561,30.5368,30.3956,30.4898,136600.0
2008-01-25 10:40:00,45.36,45.5,45.21,45.47,180500.0,30.5099,30.6041,30.409,30.5839,180500.0
2008-01-25 10:45:00,45.47,45.51,45.23,45.31,102900.0,30.5839,30.6108,30.4225,30.4763,102900.0
2008-01-25 10:50:00,45.32,45.34,45.06,45.07,121600.0,30.483,30.4965,30.3081,30.3149,121600.0
2008-01-25 10:55:00,45.08,45.13,44.8,44.81,174400.0,30.3216,30.3552,30.1333,30.14,174400.0
2008-01-25 11:00:00,44.79,45.03,44.47,44.52,183800.0,30.1265,30.288,29.9113,29.9449,183800.0
2008-01-25 11:05:00,44.53,44.77,44.41,44.69,114700.0,29.9517,30.1131,29.8709,30.0593,114700.0
2008-01-25 11:10:00,44.7,44.72,44.51,44.62,82500.0,30.066,30.0795,29.9382,30.0122,82500.0
2008-01-25 11:15:00,44.62,44.77,44.52,44.7,120200.0,30.0122,30.1131,29.9449,30.066,120200.0
2008-01-25 11:20:00,44.7,44.77,44.56,44.58,151200.0,30.066,30.1131,29.9718,29.9853,151200.0
2008-01-25 11:25:00,44.58,44.58,44.21,44.43,131000.0,29.9853,29.9853,29.7364,29.8844,131000.0
2008-01-25 11:30:00,44.44,44.8,44.44,44.76,69500.0,29.8911,30.1333,29.8911,30.1064,69500.0
2008-01-25 11:35:00,44.76,45.02,44.73,44.85,121800.0,30.1064,30.2812,30.0862,30.1669,121800.0
2008-01-25 11:40:00,44.85,44.86,44.76,44.76,100100.0,30.1669,30.1736,30.1064,30.1064,100100.0
2008-01-25 11:45:00,44.77,44.87,44.74,44.75,98000.0,30.1131,30.1803,30.0929,30.0996,98000.0
2008-01-25 11:50:00,44.75,44.9,44.72,44.83,52500.0,30.0996,30.2005,30.0795,30.1534,52500.0
2008-01-25 11:55:00,44.84,44.86,44.72,44.85,54700.0,30.1602,30.1736,30.0795,30.1669,54700.0
2008-01-25 12:00:00,44.85,44.87,44.72,44.75,90000.0,30.1669,30.1803,30.0795,30.0996,90000.0
2008-01-25 12:05:00,44.75,44.93,44.75,44.84,56600.0,30.0996,30.2207,30.0996,30.1602,56600.0
2008-01-25 12:10:00,44.83,44.96,44.8,44.83,55300.0,30.1534,30.2409,30.1333,30.1534,55300.0
2008-01-25 12:15:00,44.84,44.9,44.8,44.83,61600.0,30.1602,30.2005,30.1333,30.1534,61600.0
2008-01-25 12:20:00,44.83,44.88,44.77,44.8,81700.0,30.1534,30.1871,30.1131,30.1333,81700.0
2008-01-25 12:25:00,44.8,44.85,44.76,44.82,87400.0,30.1333,30.1669,30.1064,30.1467,87400.0
2008-01-25 12:30:00,44.81,44.85,44.74,44.81,111100.0,30.14,30.1669,30.0929,30.14,111100.0
2008-01-25 12:35:00,44.82,44.88,44.77,44.79,146300.0,30.1467,30.1871,30.1131,30.1265,146300.0
2008-01-25 12:40:00,44.78,44.93,44.74,44.93,106500.0,30.1198,30.2207,30.0929,30.2207,106500.0
2008-01-25 12:45:00,44.93,44.93,44.64,44.74,105700.0,30.2207,30.2207,30.0256,30.0929,105700.0
2008-01-25 12:50:00,44.73,44.78,44.62,44.66,79500.0,30.0862,30.1198,30.0122,30.0391,79500.0
2008-01-25 12:55:00,44.66,44.67,44.35,44.47,179700.0,30.0391,30.0458,29.8306,29.9113,179700.0
2008-01-25 13:00:00,44.47,44.59,44.37,44.44,89600.0,29.9113,29.992,29.844,29.8911,89600.0
2008-01-25 13:05:00,44.45,44.51,44.38,44.46,101800.0,29.8978,29.9382,29.8508,29.9046,101800.0
2008-01-25 13:10:00,44.48,44.62,44.45,44.59,83400.0,29.918,30.0122,29.8978,29.992,83400.0
2008-01-25 13:15:00,44.59,44.61,44.49,44.5,94200.0,29.992,30.0055,29.9248,29.9315,94200.0
2008-01-25 13:20:00,44.5,44.62,44.5,44.53,102500.0,29.9315,30.0122,29.9315,29.9517,102500.0
2008-01-25 13:25:00,44.52,44.56,44.38,44.4,102700.0,29.9449,29.9718,29.8508,29.8642,102700.0
2008-01-25 13:30:00,44.4,44.4,44.25,44.27,97700.0,29.8642,29.8642,29.7633,29.7768,97700.0
2008-01-25 13:35:00,44.27,44.3,44.07,44.29,96200.0,29.7768,29.797,29.6423,29.7902,96200.0
2008-01-25 13:40:00,44.3,44.3,44.1,44.21,80700.0,29.797,29.797,29.6624,29.7364,80700.0
2008-01-25 13:45:00,44.23,44.27,43.99,44.02,109900.0,29.7499,29.7768,29.5884,29.6086,109900.0
2008-01-25 13:50:00,44.05,44.05,43.82,43.98,124800.0,29.6288,29.6288,29.4741,29.5817,124800.0
2008-01-25 13:55:00,44.0,44.25,43.99,44.25,142900.0,29.5952,29.7633,29.5884,29.7633,142900.0
2008-01-25 14:00:00,44.24,44.29,44.16,44.21,176900.0,29.7566,29.7902,29.7028,29.7364,176900.0
2008-01-25 14:05:00,44.21,44.25,44.12,44.19,126200.0,29.7364,29.7633,29.6759,29.723,126200.0
2008-01-25 14:10:00,44.19,44.32,44.13,44.13,179500.0,29.723,29.8104,29.6826,29.6826,179500.0
2008-01-25 14:15:00,44.14,44.23,44.02,44.08,102500.0,29.6893,29.7499,29.6086,29.649,102500.0
2008-01-25 14:20:00,44.07,44.15,43.98,44.11,239600.0,29.6423,29.6961,29.5817,29.6692,239600.0
2008-01-25 14:25:00,44.09,44.15,43.85,43.93,151900.0,29.6557,29.6961,29.4943,29.5481,151900.0
2008-01-25 14:30:00,43.94,44.16,43.93,44.16,89500.0,29.5548,29.7028,29.5481,29.7028,89500.0
2008-01-25 14:35:00,44.15,44.39,44.11,44.31,90500.0,29.6961,29.8575,29.6692,29.8037,90500.0
2008-01-25 14:40:00,44.31,44.39,44.12,44.16,87800.0,29.8037,29.8575,29.6759,29.7028,87800.0
2008-01-25 14:45:00,44.17,44.17,43.97,44.02,93000.0,29.7095,29.7095,29.575,29.6086,93000.0
2008-01-25 14:50:00,44.03,44.1,43.87,43.87,118900.0,29.6153,29.6624,29.5077,29.5077,118900.0
2008-01-25 14:55:00,43.89,44.19,43.88,44.16,101100.0,29.5212,29.723,29.5145,29.7028,101100.0
2008-01-25 15:00:00,44.15,44.2,44.03,44.19,75300.0,29.6961,29.7297,29.6153,29.723,75300.0
2008-01-25 15:05:00,44.19,44.19,43.93,44.08,142100.0,29.723,29.723,29.5481,29.649,142100.0
2008-01-25 15:10:00,44.08,44.27,43.98,44.27,105100.0,29.649,29.7768,29.5817,29.7768,105100.0
2008-01-25 15:15:00,44.27,44.47,44.24,44.39,112100.0,29.7768,29.9113,29.7566,29.8575,112100.0
2008-01-25 15:20:00,44.38,44.55,44.33,44.34,112700.0,29.8508,29.9651,29.8171,29.8239,112700.0
2008-01-25 15:25:00,44.32,44.37,44.25,44.32,136800.0,29.8104,29.844,29.7633,29.8104,136800.0
2008-01-25 15:30:00,44.34,44.41,44.21,44.41,126300.0,29.8239,29.8709,29.7364,29.8709,126300.0
2008-01-25 15:35:00,44.41,44.57,44.2,44.26,206100.0,29.8709,29.9786,29.7297,29.7701,206100.0
2008-01-25 15:40:00,44.26,44.36,44.18,44.24,161100.0,29.7701,29.8373,29.7162,29.7566,161100.0
2008-01-25 15:45:00,44.25,44.27,43.74,43.75,275800.0,29.7633,29.7768,29.4203,29.427,275800.0
2008-01-25 15:50:00,43.74,43.93,43.73,43.8,334000.0,29.4203,29.5481,29.4136,29.4606,334000.0
2008-01-25 15:55:00,43.81,43.96,43.8,43.9,357600.0,29.4674,29.5683,29.4606,29.5279,357600.0
2008-01-28 09:30:00,43.92,44.24,43.44,43.68,85800.0,29.5414,29.7566,29.2185,29.3799,85800.0
2008-01-28 09:35:00,43.67,43.83,43.54,43.76,66700.0,29.3732,29.4808,29.2858,29.4337,66700.0
2008-01-28 09:40:00,43.76,43.78,43.23,43.67,123400.0,29.4337,29.4472,29.0773,29.3732,123400.0
2008-01-28 09:45:00,43.68,43.92,43.56,43.83,95200.0,29.3799,29.5414,29.2992,29.4808,95200.0
2008-01-28 09:50:00,43.81,44.08,43.76,43.81,129200.0,29.4674,29.649,29.4337,29.4674,129200.0
2008-01-28 09:55:00,43.85,44.0,43.77,43.81,59900.0,29.4943,29.5952,29.4405,29.4674,59900.0
2008-01-28 10:00:00,43.8,43.8,43.46,43.59,137800.0,29.4606,29.4606,29.232,29.3194,137800.0
2008-01-28 10:05:00,43.57,43.61,43.4,43.4,82100.0,29.3059,29.3328,29.1916,29.1916,82100.0
2008-01-28 10:10:00,43.42,43.64,43.4,43.63,85100.0,29.2051,29.353,29.1916,29.3463,85100.0
2008-01-28 10:15:00,43.62,43.73,43.59,43.66,42600.0,29.3396,29.4136,29.3194,29.3665,42600.0
2008-01-28 10:20:00,43.66,44.04,43.66,43.94,91000.0,29.3665,29.6221,29.3665,29.5548,91000.0
2008-01-28 10:25:00,43.94,44.15,43.91,44.12,78800.0,29.5548,29.6961,29.5346,29.6759,78800.0
2008-01-28 10:30:00,44.1,44.22,44.01,44.17,134700.0,29.6624,29.7431,29.6019,29.7095,134700.0
2008-01-28 10:35:00,44.17,44.22,44.0,44.18,90900.0,29.7095,29.7431,29.5952,29.7162,90900.0
2008-01-28 10:40:00,44.18,44.3,44.12,44.28,114800.0,29.7162,29.797,29.6759,29.7835,114800.0
2008-01-28 10:45:00,44.28,44.56,44.25,44.47,127000.0,29.7835,29.9718,29.7633,29.9113,127000.0
2008-01-28 10:50:00,44.45,44.8,44.45,44.75,129800.0,29.8978,30.1333,29.8978,30.0996,129800.0
2008-01-28 10:55:00,44.74,44.86,44.69,44.76,78800.0,30.0929,30.1736,30.0593,30.1064,78800.0
2008-01-28 11:00:00,44.76,44.76,44.6,44.71,107900.0,30.1064,30.1064,29.9987,30.0727,107900.0
2008-01-28 11:05:00,44.71,44.78,44.65,44.67,144400.0,30.0727,30.1198,30.0324,30.0458,144400.0
2008-01-28 11:10:00,44.66,44.73,44.59,44.72,89900.0,30.0391,30.0862,29.992,30.0795,89900.0
2008-01-28 11:15:00,44.7,44.74,44.38,44.5,81100.0,30.066,30.0929,29.8508,29.9315,81100.0
2008-01-28 11:20:00,44.5,44.68,44.41,44.6,56400.0,29.9315,30.0525,29.8709,29.9987,56400.0
2008-01-28 11:25:00,44.6,44.75,44.6,44.68,71000.0,29.9987,30.0996,29.9987,30.0525,71000.0
2008-01-28 11:30:00,44.66,44.99,44.66,44.91,63100.0,30.0391,30.2611,30.0391,30.2073,63100.0
2008-01-28 11:35:00,44.92,45.04,44.83,44.87,94800.0,30.214,30.2947,30.1534,30.1803,94800.0
2008-01-28 11:40:00,44.85,44.91,44.77,44.77,35300.0,30.1669,30.2073,30.1131,30.1131,35300.0
2008-01-28 11:45:00,44.76,44.84,44.67,44.8,46700.0,30.1064,30.1602,30.0458,30.1333,46700.0
2008-01-28 11:50:00,44.8,44.82,44.68,44.68,42800.0,30.1333,30.1467,30.0525,30.0525,42800.0
2008-01-28 11:55:00,44.68,44.77,44.63,44.66,45400.0,30.0525,30.1131,30.0189,30.0391,45400.0
2008-01-28 12:00:00,44.67,44.7,44.54,44.58,31200.0,30.0458,30.066,29.9584,29.9853,31200.0
2008-01-28 12:05:00,44.59,44.6,44.3,44.34,59200.0,29.992,29.9987,29.797,29.8239,59200.0
2008-01-28 12:10:00,44.34,44.38,44.3,44.33,25800.0,29.8239,29.8508,29.797,29.8171,25800.0
2008-01-28 12:15:00,44.34,44.46,44.28,44.42,41400.0,29.8239,29.9046,29.7835,29.8777,41400.0
2008-01-28 12:20:00,44.4,44.54,44.34,44.54,37300.0,29.8642,29.9584,29.8239,29.9584,37300.0
2008-01-28 12:25:00,44.51,44.58,44.43,44.47,48600.0,29.9382,29.9853,29.8844,29.9113,48600.0
2008-01-28 12:30:00,44.48,44.57,44.46,44.46,25800.0,29.918,29.9786,29.9046,29.9046,25800.0
2008-01-28 12:35:00,44.47,44.53,44.38,44.5,64400.0,29.9113,29.9517,29.8508,29.9315,64400.0
2008-01-28 12:40:00,44.51,44.72,44.48,44.68,46000.0,29.9382,30.0795,29.918,30.0525,46000.0
2008-01-28 12:45:00,44.66,44.75,44.55,44.72,59300.0,30.0391,30.0996,29.9651,30.0795,59300.0
2008-01-28 12:50:00,44.7,44.71,44.56,44.58,28800.0,30.066,30.0727,29.9718,29.9853,28800.0
2008-01-28 12:55:00,44.58,44.64,44.54,44.59,29400.0,29.9853,30.0256,29.9584,29.992,29400.0
2008-01-28 13:00:00,44.59,44.78,44.55,44.75,54300.0,29.992,30.1198,29.9651,30.0996,54300.0
2008-01-28 13:05:00,44.75,45.0,44.59,44.59,134300.0,30.0996,30.2678,29.992,29.992,134300.0
2008-01-28 13:10:00,44.59,44.77,44.57,44.63,64700.0,29.992,30.1131,29.9786,30.0189,64700.0
2008-01-28 13:15:00,44.64,44.86,44.64,44.85,71000.0,30.0256,30.1736,30.0256,30.1669,71000.0
2008-01-28 13:20:00,44.84,45.0,44.84,44.96,85100.0,30.1602,30.2678,30.1602,30.2409,85100.0
2008-01-28 13:25:00,44.95,44.95,44.76,44.78,51500.0,30.2342,30.2342,30.1064,30.1198,51500.0
2008-01-28 13:30:00,44.78,44.91,44.75,44.76,98100.0,30.1198,30.2073,30.0996,30.1064,98100.0
2008-01-28 13:35:00,44.76,44.78,44.7,44.71,56800.0,30.1064,30.1198,30.066,30.0727,56800.0
2008-01-28 13:40:00,44.72,44.73,44.58,44.61,64700.0,30.0795,30.0862,29.9853,30.0055,64700.0
2008-01-28 13:45:00,44.61,44.63,44.51,44.59,48200.0,30.0055,30.0189,29.9382,29.992,48200.0
2008-01-28 13:50:00,44.59,44.79,44.54,44.78,100300.0,29.992,30.1265,29.9584,30.1198,100300.0
2008-01-28 13:55:00,44.77,44.77,44.61,44.69,136200.0,30.1131,30.1131,30.0055,30.0593,136200.0
2008-01-28 14:00:00,44.7,44.87,44.7,44.85,110400.0,30.066,30.1803,30.066,30.1669,110400.0
2008-01-28 14:05:00,44.87,45.01,44.85,45.0,78500.0,30.1803,30.2745,30.1669,30.2678,78500.0
2008-01-28 14:10:00,45.0,45.02,44.94,44.98,92700.0,30.2678,30.2812,30.2274,30.2543,92700.0
2008-01-28 14:15:00,44.97,45.01,44.91,44.94,72600.0,30.2476,30.2745,30.2073,30.2274,72600.0
2008-01-28 14:20:00,44.95,45.01,44.87,44.87,71500.0,30.2342,30.2745,30.1803,30.1803,71500.0
2008-01-28 14:25:00,44.87,44.99,44.85,44.86,46900.0,30.1803,30.2611,30.1669,30.1736,46900.0
2008-01-28 14:30:00,44.86,45.04,44.86,45.04,66300.0,30.1736,30.2947,30.1736,30.2947,66300.0
2008-01-28 14:35:00,45.04,45.22,45.01,45.12,108300.0,30.2947,30.4158,30.2745,30.3485,108300.0
2008-01-28 14:40:00,45.11,45.24,45.08,45.21,67200.0,30.3418,30.4292,30.3216,30.409,67200.0
2008-01-28 14:45:00,45.21,45.24,45.14,45.15,67200.0,30.409,30.4292,30.362,30.3687,67200.0
2008-01-28 14:50:00,45.14,45.15,44.96,45.02,136600.0,30.362,30.3687,30.2409,30.2812,136600.0
2008-01-28 14:55:00,45.02,45.03,44.87,44.95,74600.0,30.2812,30.288,30.1803,30.2342,74600.0
2008-01-28 15:00:00,44.95,45.02,44.88,45.0,61500.0,30.2342,30.2812,30.1871,30.2678,61500.0
2008-01-28 15:05:00,44.99,45.04,44.77,44.91,69400.0,30.2611,30.2947,30.1131,30.2073,69400.0
2008-01-28 15:10:00,44.91,44.99,44.8,44.82,81000.0,30.2073,30.2611,30.1333,30.1467,81000.0
2008-01-28 15:15:00,44.82,45.01,44.75,44.9,65900.0,30.1467,30.2745,30.0996,30.2005,65900.0
2008-01-28 15:20:00,44.9,45.01,44.9,44.98,118900.0,30.2005,30.2745,30.2005,30.2543,118900.0
2008-01-28 15:25:00,44.99,45.1,44.96,45.03,131800.0,30.2611,30.335,30.2409,30.288,131800.0
2008-01-28 15:30:00,45.02,45.17,45.02,45.1,172600.0,30.2812,30.3821,30.2812,30.335,172600.0
2008-01-28 15:35:00,45.1,45.36,45.09,45.28,194000.0,30.335,30.5099,30.3283,30.4561,194000.0
2008-01-28 15:40:00,45.29,45.62,45.27,45.6,371500.0,30.4628,30.6848,30.4494,30.6714,371500.0
2008-01-28 15:45:00,45.6,45.62,45.43,45.51,346600.0,30.6714,30.6848,30.557,30.6108,346600.0
2008-01-28 15:50:00,45.51,45.6,45.45,45.57,341800.0,30.6108,30.6714,30.5705,30.6512,341800.0
2008-01-28 15:55:00,45.57,45.65,45.47,45.5,653300.0,30.6512,30.705,30.5839,30.6041,653300.0
2008-01-29 09:30:00,45.88,46.19,45.77,45.77,162300.0,30.8597,31.0682,30.7857,30.7857,162300.0
2008-01-29 09:35:00,45.78,45.91,45.62,45.69,119000.0,30.7924,30.8799,30.6848,30.7319,119000.0
2008-01-29 09:40:00,45.69,45.95,45.52,45.54,128300.0,30.7319,30.9068,30.6175,30.631,128300.0
2008-01-29 09:45:00,45.57,45.61,45.43,45.56,86900.0,30.6512,30.6781,30.557,30.6445,86900.0
2008-01-29 09:50:00,45.55,45.6,45.02,45.08,104300.0,30.6377,30.6714,30.2812,30.3216,104300.0
2008-01-29 09:55:00,45.09,45.34,45.09,45.11,179000.0,30.3283,30.4965,30.3283,30.3418,179000.0
2008-01-29 10:00:00,45.13,45.25,44.78,44.98,197100.0,30.3552,30.4359,30.1198,30.2543,197100.0
2008-01-29 10:05:00,45.0,45.33,44.98,45.16,126700.0,30.2678,30.4898,30.2543,30.3754,126700.0
2008-01-29 10:10:00,45.15,45.29,44.99,45.07,233600.0,30.3687,30.4628,30.2611,30.3149,233600.0
2008-01-29 10:15:00,45.07,45.1,44.96,44.99,182600.0,30.3149,30.335,30.2409,30.2611,182600.0
2008-01-29 10:20:00,45.02,45.2,44.99,45.11,109400.0,30.2812,30.4023,30.2611,30.3418,109400.0
2008-01-29 10:25:00,45.13,45.29,45.03,45.06,93700.0,30.3552,30.4628,30.288,30.3081,93700.0
2008-01-29 10:30:00,45.05,45.09,45.0,45.02,76400.0,30.3014,30.3283,30.2678,30.2812,76400.0
2008-01-29 10:35:00,45.02,45.24,45.0,45.19,65200.0,30.2812,30.4292,30.2678,30.3956,65200.0
2008-01-29 10:40:00,45.21,45.27,45.06,45.22,84700.0,30.409,30.4494,30.3081,30.4158,84700.0
2008-01-29 10:45:00,45.24,45.26,44.96,45.07,77700.0,30.4292,30.4427,30.2409,30.3149,77700.0
2008-01-29 10:50:00,45.06,45.2,45.02,45.13,45700.0,30.3081,30.4023,30.2812,30.3552,45700.0
2008-01-29 10:55:00,45.13,45.17,45.04,45.06,50400.0,30.3552,30.3821,30.2947,30.3081,50400.0
2008-01-29 11:00:00,45.05,45.34,45.05,45.21,58500.0,30.3014,30.4965,30.3014,30.409,58500.0
2008-01-29 11:05:00,45.22,45.24,45.05,45.08,136300.0,30.4158,30.4292,30.3014,30.3216,136300.0
2008-01-29 11:10:00,45.08,45.15,44.95,45.0,90400.0,30.3216,30.3687,30.2342,30.2678,90400.0
2008-01-29 11:15:00,44.99,45.13,44.91,45.06,107200.0,30.2611,30.3552,30.2073,30.3081,107200.0
2008-01-29 11:20:00,45.06,45.12,44.94,44.94,119900.0,30.3081,30.3485,30.2274,30.2274,119900.0
2008-01-29 11:25:00,44.94,44.98,44.91,44.91,59100.0,30.2274,30.2543,30.2073,30.2073,59100.0
2008-01-29 11:30:00,44.91,45.04,44.91,44.99,47900.0,30.2073,30.2947,30.2073,30.2611,47900.0
2008-01-29 11:35:00,44.99,45.02,44.96,45.0,72500.0,30.2611,30.2812,30.2409,30.2678,72500.0
2008-01-29 11:40:00,45.0,45.01,44.94,44.95,58700.0,30.2678,30.2745,30.2274,30.2342,58700.0
2008-01-29 11:45:00,44.96,44.96,44.8,44.81,61700.0,30.2409,30.2409,30.1333,30.14,61700.0
2008-01-29 11:50:00,44.8,44.92,44.79,44.85,40000.0,30.1333,30.214,30.1265,30.1669,40000.0
2008-01-29 11:55:00,44.85,44.89,44.76,44.81,122100.0,30.1669,30.1938,30.1064,30.14,122100.0
2008-01-29 12:00:00,44.79,44.91,44.78,44.91,57000.0,30.1265,30.2073,30.1198,30.2073,57000.0
2008-01-29 12:05:00,44.91,44.93,44.78,44.84,48100.0,30.2073,30.2207,30.1198,30.1602,48100.0
2008-01-29 12:10:00,44.85,44.9,44.77,44.79,32700.0,30.1669,30.2005,30.1131,30.1265,32700.0
2008-01-29 12:15:00,44.8,44.85,44.77,44.79,45300.0,30.1333,30.1669,30.1131,30.1265,45300.0
2008-01-29 12:20:00,44.79,44.9,44.79,44.86,58200.0,30.1265,30.2005,30.1265,30.1736,58200.0
2008-01-29 12:25:00,44.85,44.86,44.57,44.77,92500.0,30.1669,30.1736,29.9786,30.1131,92500.0
2008-01-29 12:30:00,44.76,44.86,44.75,44.85,94800.0,30.1064,30.1736,30.0996,30.1669,94800.0
2008-01-29 12:35:00,44.85,44.88,44.7,44.77,53900.0,30.1669,30.1871,30.066,30.1131,53900.0
2008-01-29 12:40:00,44.78,44.9,44.72,44.72,57500.0,30.1198,30.2005,30.0795,30.0795,57500.0
2008-01-29 12:45:00,44.73,44.84,44.73,44.79,44700.0,30.0862,30.1602,30.0862,30.1265,44700.0
2008-01-29 12:50:00,44.79,44.86,44.76,44.79,38400.0,30.1265,30.1736,30.1064,30.1265,38400.0
2008-01-29 12:55:00,44.77,44.79,44.72,44.74,88100.0,30.1131,30.1265,30.0795,30.0929,88100.0
2008-01-29 13:00:00,44.75,44.79,44.69,44.72,27400.0,30.0996,30.1265,30.0593,30.0795,27400.0
2008-01-29 13:05:00,44.73,44.75,44.58,44.58,46000.0,30.0862,30.0996,29.9853,29.9853,46000.0
2008-01-29 13:10:00,44.59,44.73,44.59,44.64,60100.0,29.992,30.0862,29.992,30.0256,60100.0
2008-01-29 13:15:00,44.63,44.77,44.63,44.75,31600.0,30.0189,30.1131,30.0189,30.0996,31600.0
2008-01-29 13:20:00,44.74,44.76,44.7,44.71,28900.0,30.0929,30.1064,30.066,30.0727,28900.0
2008-01-29 13:25:00,44.72,44.82,44.69,44.77,45100.0,30.0795,30.1467,30.0593,30.1131,45100.0
2008-01-29 13:30:00,44.78,44.9,44.76,44.84,59200.0,30.1198,30.2005,30.1064,30.1602,59200.0
2008-01-29 13:35:00,44.85,44.93,44.83,44.86,32600.0,30.1669,30.2207,30.1534,30.1736,32600.0
2008-01-29 13:40:00,44.85,45.01,44.79,45.01,60700.0,30.1669,30.2745,30.1265,30.2745,60700.0
2008-01-29 13:45:00,44.99,45.0,44.82,44.87,46600.0,30.2611,30.2678,30.1467,30.1803,46600.0
2008-01-29 13:50:00,44.86,44.88,44.78,44.79,48100.0,30.1736,30.1871,30.1198,30.1265,48100.0
2008-01-29 13:55:00,44.79,44.92,44.71,44.78,62200.0,30.1265,30.214,30.0727,30.1198,62200.0
2008-01-29 14:00:00,44.78,44.85,44.72,44.74,53700.0,30.1198,30.1669,30.0795,30.0929,53700.0
2008-01-29 14:05:00,44.72,44.78,44.67,44.74,52600.0,30.0795,30.1198,30.0458,30.0929,52600.0
2008-01-29 14:10:00,44.74,44.83,44.73,44.79,60900.0,30.0929,30.1534,30.0862,30.1265,60900.0
2008-01-29 14:15:00,44.77,44.86,44.76,44.84,50200.0,30.1131,30.1736,30.1064,30.1602,50200.0
2008-01-29 14:20:00,44.83,44.87,44.79,44.86,44300.0,30.1534,30.1803,30.1265,30.1736,44300.0
2008-01-29 14:25:00,44.86,44.9,44.82,44.83,46100.0,30.1736,30.2005,30.1467,30.1534,46100.0
2008-01-29 14:30:00,44.84,44.92,44.84,44.88,60300.0,30.1602,30.214,30.1602,30.1871,60300.0
2008-01-29 14:35:00,44.87,44.88,44.72,44.76,69100.0,30.1803,30.1871,30.0795,30.1064,69100.0
2008-01-29 14:40:00,44.76,44.78,44.68,44.72,67600.0,30.1064,30.1198,30.0525,30.0795,67600.0
2008-01-29 14:45:00,44.73,44.79,44.68,44.78,85300.0,30.0862,30.1265,30.0525,30.1198,85300.0
2008-01-29 14:50:00,44.78,44.88,44.77,44.8,74700.0,30.1198,30.1871,30.1131,30.1333,74700.0
2008-01-29 14:55:00,44.81,44.88,44.8,44.86,66700.0,30.14,30.1871,30.1333,30.1736,66700.0
2008-01-29 15:00:00,44.86,45.0,44.84,44.99,65800.0,30.1736,30.2678,30.1602,30.2611,65800.0
2008-01-29 15:05:00,44.99,45.19,44.98,45.18,101500.0,30.2611,30.3956,30.2543,30.3889,101500.0
2008-01-29 15:10:00,45.19,45.19,45.02,45.05,79000.0,30.3956,30.3956,30.2812,30.3014,79000.0
2008-01-29 15:15:00,45.05,45.14,45.04,45.05,70700.0,30.3014,30.362,30.2947,30.3014,70700.0
2008-01-29 15:20:00,45.06,45.32,45.04,45.31,112300.0,30.3081,30.483,30.2947,30.4763,112300.0
2008-01-29 15:25:00,45.31,45.32,45.17,45.19,118500.0,30.4763,30.483,30.3821,30.3956,118500.0
2008-01-29 15:30:00,45.19,45.2,45.1,45.17,104100.0,30.3956,30.4023,30.335,30.3821,104100.0
2008-01-29 15:35:00,45.17,45.25,45.15,45.2,98300.0,30.3821,30.4359,30.3687,30.4023,98300.0
2008-01-29 15:40:00,45.2,45.22,45.06,45.08,121300.0,30.4023,30.4158,30.3081,30.3216,121300.0
2008-01-29 15:45:00,45.08,45.12,45.04,45.11,149900.0,30.3216,30.3485,30.2947,30.3418,149900.0
2008-01-29 15:50:00,45.11,45.27,45.1,45.21,132900.0,30.3418,30.4494,30.335,30.409,132900.0
2008-01-29 15:55:00,45.21,45.25,45.08,45.09,380900.0,30.409,30.4359,30.3216,30.3283,380900.0
2008-01-30 09:30:00,44.81,45.3,44.59,45.26,99700.0,30.14,30.4696,29.992,30.4427,99700.0
2008-01-30 09:35:00,45.27,45.32,44.53,44.9,122600.0,30.4494,30.483,29.9517,30.2005,122600.0
2008-01-30 09:40:00,44.9,45.21,44.78,45.21,90700.0,30.2005,30.409,30.1198,30.409,90700.0
2008-01-30 09:45:00,45.22,45.33,44.96,45.0,64600.0,30.4158,30.4898,30.2409,30.2678,64600.0
2008-01-30 09:50:00,45.0,45.35,45.0,45.12,44400.0,30.2678,30.5032,30.2678,30.3485,44400.0
2008-01-30 09:55:00,45.1,45.35,45.09,45.34,31900.0,30.335,30.5032,30.3283,30.4965,31900.0
2008-01-30 10:00:00,45.35,45.46,45.32,45.43,90900.0,30.5032,30.5772,30.483,30.557,90900.0
2008-01-30 10:05:00,45.43,45.69,45.32,45.61,121200.0,30.557,30.7319,30.483,30.6781,121200.0
2008-01-30 10:10:00,45.61,45.74,45.48,45.48,54800.0,30.6781,30.7655,30.5906,30.5906,54800.0
2008-01-30 10:15:00,45.48,45.56,45.4,45.48,79700.0,30.5906,30.6445,30.5368,30.5906,79700.0
2008-01-30 10:20:00,45.46,45.54,45.42,45.42,44500.0,30.5772,30.631,30.5503,30.5503,44500.0
2008-01-30 10:25:00,45.4,45.43,45.29,45.32,44700.0,30.5368,30.557,30.4628,30.483,44700.0
2008-01-30 10:30:00,45.32,45.39,45.27,45.31,36400.0,30.483,30.5301,30.4494,30.4763,36400.0
2008-01-30 10:35:00,45.32,45.4,45.27,45.33,104900.0,30.483,30.5368,30.4494,30.4898,104900.0
2008-01-30 10:40:00,45.33,45.57,45.33,45.48,65900.0,30.4898,30.6512,30.4898,30.5906,65900.0
2008-01-30 10:45:00,45.47,45.58,45.45,45.56,109300.0,30.5839,30.6579,30.5705,30.6445,109300.0
2008-01-30 10:50:00,45.58,45.58,45.49,45.5,110900.0,30.6579,30.6579,30.5974,30.6041,110900.0
2008-01-30 10:55:00,45.49,45.55,45.45,45.47,89900.0,30.5974,30.6377,30.5705,30.5839,89900.0
2008-01-30 11:00:00,45.48,45.51,45.44,45.48,116200.0,30.5906,30.6108,30.5637,30.5906,116200.0
2008-01-30 11:05:00,45.46,45.54,45.43,45.52,142900.0,30.5772,30.631,30.557,30.6175,142900.0
2008-01-30 11:10:00,45.5,45.54,45.46,45.5,38700.0,30.6041,30.631,30.5772,30.6041,38700.0
2008-01-30 11:15:00,45.5,45.51,45.31,45.32,85300.0,30.6041,30.6108,30.4763,30.483,85300.0
2008-01-30 11:20:00,45.34,45.36,45.17,45.18,60600.0,30.4965,30.5099,30.3821,30.3889,60600.0
2008-01-30 11:25:00,45.17,45.3,45.04,45.15,70100.0,30.3821,30.4696,30.2947,30.3687,70100.0
2008-01-30 11:30:00,45.15,45.18,45.05,45.08,38300.0,30.3687,30.3889,30.3014,30.3216,38300.0
2008-01-30 11:35:00,45.08,45.3,45.07,45.3,66500.0,30.3216,30.4696,30.3149,30.4696,66500.0
2008-01-30 11:40:00,45.3,45.33,45.25,45.28,66100.0,30.4696,30.4898,30.4359,30.4561,66100.0
2008-01-30 11:45:00,45.26,45.4,45.25,45.39,43500.0,30.4427,30.5368,30.4359,30.5301,43500.0
2008-01-30 11:50:00,45.39,45.41,45.31,45.34,40100.0,30.5301,30.5436,30.4763,30.4965,40100.0
2008-01-30 11:55:00,45.33,45.54,45.25,45.53,78300.0,30.4898,30.631,30.4359,30.6243,78300.0
2008-01-30 12:00:00,45.52,45.62,45.42,45.58,48500.0,30.6175,30.6848,30.5503,30.6579,48500.0
2008-01-30 12:05:00,45.59,45.67,45.56,45.61,49600.0,30.6646,30.7184,30.6445,30.6781,49600.0
2008-01-30 12:10:00,45.63,45.65,45.56,45.62,31900.0,30.6915,30.705,30.6445,30.6848,31900.0
2008-01-30 12:15:00,45.63,45.64,45.58,45.6,32500.0,30.6915,30.6983,30.6579,30.6714,32500.0
2008-01-30 12:20:00,45.61,45.66,45.58,45.66,37200.0,30.6781,30.7117,30.6579,30.7117,37200.0
2008-01-30 12:25:00,45.66,45.67,45.52,45.53,39900.0,30.7117,30.7184,30.6175,30.6243,39900.0
2008-01-30 12:30:00,45.53,45.69,45.53,45.69,48200.0,30.6243,30.7319,30.6243,30.7319,48200.0
2008-01-30 12:35:00,45.68,45.73,45.66,45.7,35200.0,30.7252,30.7588,30.7117,30.7386,35200.0
2008-01-30 12:40:00,45.69,45.74,45.68,45.72,24600.0,30.7319,30.7655,30.7252,30.7521,24600.0
2008-01-30 12:45:00,45.72,45.73,45.66,45.66,29400.0,30.7521,30.7588,30.7117,30.7117,29400.0
2008-01-30 12:50:00,45.67,45.7,45.62,45.62,35700.0,30.7184,30.7386,30.6848,30.6848,35700.0
2008-01-30 12:55:00,45.62,45.69,45.61,45.69,35600.0,30.6848,30.7319,30.6781,30.7319,35600.0
2008-01-30 13:00:00,45.69,45.75,45.69,45.74,26400.0,30.7319,30.7723,30.7319,30.7655,26400.0
2008-01-30 13:05:00,45.74,45.88,45.73,45.88,62500.0,30.7655,30.8597,30.7588,30.8597,62500.0
2008-01-30 13:10:00,45.88,45.93,45.83,45.91,68600.0,30.8597,30.8933,30.8261,30.8799,68600.0
2008-01-30 13:15:00,45.89,46.03,45.85,46.0,128000.0,30.8664,30.9606,30.8395,30.9404,128000.0
2008-01-30 13:20:00,46.0,46.01,45.91,45.92,41700.0,30.9404,30.9471,30.8799,30.8866,41700.0
2008-01-30 13:25:00,45.92,45.99,45.91,45.97,57000.0,30.8866,30.9337,30.8799,30.9202,57000.0
2008-01-30 13:30:00,45.97,46.0,45.84,45.84,51100.0,30.9202,30.9404,30.8328,30.8328,51100.0
2008-01-30 13:35:00,45.85,45.9,45.84,45.86,38200.0,30.8395,30.8731,30.8328,30.8462,38200.0
2008-01-30 13:40:00,45.86,45.87,45.73,45.74,40000.0,30.8462,30.853,30.7588,30.7655,40000.0
2008-01-30 13:45:00,45.73,45.75,45.63,45.63,53600.0,30.7588,30.7723,30.6915,30.6915,53600.0
2008-01-30 13:50:00,45.64,45.71,45.62,45.69,38700.0,30.6983,30.7453,30.6848,30.7319,38700.0
2008-01-30 13:55:00,45.7,45.79,45.58,45.61,53700.0,30.7386,30.7992,30.6579,30.6781,53700.0
2008-01-30 14:00:00,45.62,45.68,45.52,45.62,52700.0,30.6848,30.7252,30.6175,30.6848,52700.0
2008-01-30 14:05:00,45.61,45.65,45.49,45.5,95900.0,30.6781,30.705,30.5974,30.6041,95900.0
2008-01-30 14:10:00,45.49,45.69,45.44,45.69,144200.0,30.5974,30.7319,30.5637,30.7319,144200.0
2008-01-30 14:15:00,45.65,46.46,45.6,46.46,303800.0,30.705,31.2498,30.6714,31.2498,303800.0
2008-01-30 14:20:00,46.44,46.95,46.04,46.95,252400.0,31.2364,31.5794,30.9673,31.5794,252400.0
2008-01-30 14:25:00,46.6,47.15,46.57,46.85,319700.0,31.344,31.7139,31.3238,31.5121,319700.0
2008-01-30 14:30:00,46.85,47.08,46.15,46.17,213900.0,31.5121,31.6668,31.0413,31.0547,213900.0
2008-01-30 14:35:00,46.14,46.38,45.89,46.1,234400.0,31.0346,31.196,30.8664,31.0077,234400.0
2008-01-30 14:40:00,46.1,46.36,45.93,46.31,310800.0,31.0077,31.1825,30.8933,31.1489,310800.0
2008-01-30 14:45:00,46.29,47.1,46.1,47.05,267900.0,31.1355,31.6803,31.0077,31.6467,267900.0
2008-01-30 14:50:00,47.03,47.13,46.75,46.84,195800.0,31.6332,31.7005,31.4449,31.5054,195800.0
2008-01-30 14:55:00,46.81,47.15,46.71,47.15,150200.0,31.4852,31.7139,31.418,31.7139,150200.0
2008-01-30 15:00:00,47.15,47.17,46.85,46.93,165500.0,31.7139,31.7274,31.5121,31.5659,165500.0
2008-01-30 15:05:00,46.94,47.44,46.94,47.14,297900.0,31.5727,31.909,31.5727,31.7072,297900.0
2008-01-30 15:10:00,47.14,47.17,46.6,46.6,177000.0,31.7072,31.7274,31.344,31.344,177000.0
2008-01-30 15:15:00,46.61,46.63,46.31,46.53,242400.0,31.3507,31.3642,31.1489,31.2969,242400.0
2008-01-30 15:20:00,46.52,46.61,46.19,46.19,208400.0,31.2902,31.3507,31.0682,31.0682,208400.0
2008-01-30 15:25:00,46.19,46.3,46.06,46.09,260600.0,31.0682,31.1422,30.9808,31.0009,260600.0
2008-01-30 15:30:00,46.09,46.17,45.92,45.92,224600.0,31.0009,31.0547,30.8866,30.8866,224600.0
2008-01-30 15:35:00,45.92,46.0,45.62,45.69,291000.0,30.8866,30.9404,30.6848,30.7319,291000.0
2008-01-30 15:40:00,45.68,45.86,45.45,45.45,288900.0,30.7252,30.8462,30.5705,30.5705,288900.0
2008-01-30 15:45:00,45.45,45.62,45.27,45.42,278700.0,30.5705,30.6848,30.4494,30.5503,278700.0
2008-01-30 15:50:00,45.61,45.78,45.33,45.49,352300.0,30.6781,30.7924,30.4898,30.5974,352300.0
2008-01-30 15:55:00,45.49,45.58,45.05,45.12,507200.0,30.5974,30.6579,30.3014,30.3485,507200.0
2008-01-31 09:30:00,44.58,44.59,44.01,44.53,180100.0,29.9853,29.992,29.6019,29.9517,180100.0
2008-01-31 09:35:00,44.51,44.76,44.41,44.64,142600.0,29.9382,30.1064,29.8709,30.0256,142600.0
2008-01-31 09:40:00,44.65,44.76,44.61,44.7,121400.0,30.0324,30.1064,30.0055,30.066,121400.0
2008-01-31 09:45:00,44.68,44.77,44.5,44.76,127500.0,30.0525,30.1131,29.9315,30.1064,127500.0
2008-01-31 09:50:00,44.76,44.8,44.52,44.73,103100.0,30.1064,30.1333,29.9449,30.0862,103100.0
2008-01-31 09:55:00,44.73,45.36,44.71,45.31,144900.0,30.0862,30.5099,30.0727,30.4763,144900.0
2008-01-31 10:00:00,45.31,45.52,45.3,45.46,200400.0,30.4763,30.6175,30.4696,30.5772,200400.0
2008-01-31 10:05:00,45.49,45.72,45.42,45.56,163300.0,30.5974,30.7521,30.5503,30.6445,163300.0
2008-01-31 10:10:00,45.55,46.06,45.5,45.98,155600.0,30.6377,30.9808,30.6041,30.927,155600.0
2008-01-31 10:15:00,45.98,46.03,45.5,45.5,220000.0,30.927,30.9606,30.6041,30.6041,220000.0
2008-01-31 10:20:00,45.5,45.76,45.4,45.7,112200.0,30.6041,30.779,30.5368,30.7386,112200.0
2008-01-31 10:25:00,45.7,46.0,45.69,45.95,110700.0,30.7386,30.9404,30.7319,30.9068,110700.0
2008-01-31 10:30:00,45.94,45.97,45.62,45.83,88600.0,30.9,30.9202,30.6848,30.8261,88600.0
2008-01-31 10:35:00,45.84,45.86,45.62,45.76,83000.0,30.8328,30.8462,30.6848,30.779,83000.0
2008-01-31 10:40:00,45.75,45.81,45.57,45.63,49000.0,30.7723,30.8126,30.6512,30.6915,49000.0
2008-01-31 10:45:00,45.64,45.78,45.54,45.7,80600.0,30.6983,30.7924,30.631,30.7386,80600.0
2008-01-31 10:50:00,45.7,45.75,45.5,45.7,76800.0,30.7386,30.7723,30.6041,30.7386,76800.0
2008-01-31 10:55:00,45.69,46.03,45.65,45.98,91400.0,30.7319,30.9606,30.705,30.927,91400.0
2008-01-31 11:00:00,45.98,46.1,45.87,46.06,95400.0,30.927,31.0077,30.853,30.9808,95400.0
2008-01-31 11:05:00,46.07,46.07,45.7,45.71,95600.0,30.9875,30.9875,30.7386,30.7453,95600.0
2008-01-31 11:10:00,45.73,45.95,45.69,45.94,93100.0,30.7588,30.9068,30.7319,30.9,93100.0
2008-01-31 11:15:00,45.95,46.11,45.92,46.08,95600.0,30.9068,31.0144,30.8866,30.9942,95600.0
2008-01-31 11:20:00,46.09,46.2,46.01,46.01,70200.0,31.0009,31.0749,30.9471,30.9471,70200.0
2008-01-31 11:25:00,46.0,46.49,45.98,46.37,104300.0,30.9404,31.27,30.927,31.1893,104300.0
2008-01-31 11:30:00,46.38,46.57,46.22,46.29,164600.0,31.196,31.3238,31.0884,31.1355,164600.0
2008-01-31 11:35:00,46.3,46.31,46.09,46.1,49000.0,31.1422,31.1489,31.0009,31.0077,49000.0
2008-01-31 11:40:00,46.11,46.15,46.01,46.13,56700.0,31.0144,31.0413,30.9471,31.0278,56700.0
2008-01-31 11:45:00,46.14,46.63,46.14,46.51,108200.0,31.0346,31.3642,31.0346,31.2834,108200.0
2008-01-31 11:50:00,46.51,47.06,46.41,47.0,154400.0,31.2834,31.6534,31.2162,31.613,154400.0
2008-01-31 11:55:00,46.97,47.05,46.7,46.77,216700.0,31.5928,31.6467,31.4112,31.4583,216700.0
2008-01-31 12:00:00,46.76,46.76,46.5,46.51,127800.0,31.4516,31.4516,31.2767,31.2834,127800.0
2008-01-31 12:05:00,46.51,46.57,46.08,46.12,125800.0,31.2834,31.3238,30.9942,31.0211,125800.0
2008-01-31 12:10:00,46.13,46.33,46.0,46.33,129400.0,31.0278,31.1624,30.9404,31.1624,129400.0
2008-01-31 12:15:00,46.33,46.41,46.1,46.11,94000.0,31.1624,31.2162,31.0077,31.0144,94000.0
2008-01-31 12:20:00,46.09,46.27,46.03,46.11,86300.0,31.0009,31.122,30.9606,31.0144,86300.0
2008-01-31 12:25:00,46.09,46.1,45.79,46.07,113800.0,31.0009,31.0077,30.7992,30.9875,113800.0
2008-01-31 12:30:00,46.08,46.28,46.08,46.18,85100.0,30.9942,31.1287,30.9942,31.0615,85100.0
2008-01-31 12:35:00,46.17,46.25,46.12,46.21,83700.0,31.0547,31.1086,31.0211,31.0817,83700.0
2008-01-31 12:40:00,46.2,46.25,45.95,45.99,70700.0,31.0749,31.1086,30.9068,30.9337,70700.0
2008-01-31 12:45:00,46.0,46.02,45.86,45.92,78800.0,30.9404,30.9539,30.8462,30.8866,78800.0
2008-01-31 12:50:00,45.91,45.92,45.64,45.72,136600.0,30.8799,30.8866,30.6983,30.7521,136600.0
2008-01-31 12:55:00,45.71,45.74,45.51,45.72,97700.0,30.7453,30.7655,30.6108,30.7521,97700.0
2008-01-31 13:00:00,45.73,45.93,45.62,45.92,75000.0,30.7588,30.8933,30.6848,30.8866,75000.0
2008-01-31 13:05:00,45.91,45.93,45.68,45.76,82100.0,30.8799,30.8933,30.7252,30.779,82100.0
2008-01-31 13:10:00,45.74,45.96,45.74,45.88,72800.0,30.7655,30.9135,30.7655,30.8597,72800.0
2008-01-31 13:15:00,45.85,45.9,45.75,45.79,60700.0,30.8395,30.8731,30.7723,30.7992,60700.0
2008-01-31 13:20:00,45.78,45.88,45.7,45.77,70800.0,30.7924,30.8597,30.7386,30.7857,70800.0
2008-01-31 13:25:00,45.8,45.98,45.76,45.84,51100.0,30.8059,30.927,30.779,30.8328,51100.0
2008-01-31 13:30:00,45.84,45.98,45.84,45.95,45600.0,30.8328,30.927,30.8328,30.9068,45600.0
2008-01-31 13:35:00,45.97,46.03,45.93,46.01,46300.0,30.9202,30.9606,30.8933,30.9471,46300.0
2008-01-31 13:40:00,46.02,46.31,46.0,46.25,53600.0,30.9539,31.1489,30.9404,31.1086,53600.0
2008-01-31 13:45:00,46.25,46.45,46.16,46.45,83400.0,31.1086,31.2431,31.048,31.2431,83400.0
2008-01-31 13:50:00,46.46,46.48,46.32,46.38,80300.0,31.2498,31.2633,31.1556,31.196,80300.0
2008-01-31 13:55:00,46.37,46.37,46.19,46.28,76600.0,31.1893,31.1893,31.0682,31.1287,76600.0
2008-01-31 14:00:00,46.31,46.4,46.2,46.35,68500.0,31.1489,31.2095,31.0749,31.1758,68500.0
2008-01-31 14:05:00,46.35,46.39,46.2,46.27,79400.0,31.1758,31.2027,31.0749,31.122,79400.0
2008-01-31 14:10:00,46.27,46.56,46.27,46.49,70700.0,31.122,31.3171,31.122,31.27,70700.0
2008-01-31 14:15:00,46.5,46.62,46.48,46.59,85900.0,31.2767,31.3574,31.2633,31.3372,85900.0
2008-01-31 14:20:00,46.59,46.67,46.54,46.55,92000.0,31.3372,31.3911,31.3036,31.3103,92000.0
2008-01-31 14:25:00,46.54,46.58,46.31,46.36,75400.0,31.3036,31.3305,31.1489,31.1825,75400.0
2008-01-31 14:30:00,46.38,46.46,46.29,46.46,88300.0,31.196,31.2498,31.1355,31.2498,88300.0
2008-01-31 14:35:00,46.46,46.54,46.2,46.25,145300.0,31.2498,31.3036,31.0749,31.1086,145300.0
2008-01-31 14:40:00,46.25,46.3,46.18,46.28,137200.0,31.1086,31.1422,31.0615,31.1287,137200.0
2008-01-31 14:45:00,46.29,46.55,46.26,46.52,166000.0,31.1355,31.3103,31.1153,31.2902,166000.0
2008-01-31 14:50:00,46.53,46.65,46.39,46.47,177500.0,31.2969,31.3776,31.2027,31.2565,177500.0
2008-01-31 14:55:00,46.48,46.56,46.37,46.5,180700.0,31.2633,31.3171,31.1893,31.2767,180700.0
2008-01-31 15:00:00,46.52,46.69,46.34,46.34,182900.0,31.2902,31.4045,31.1691,31.1691,182900.0
2008-01-31 15:05:00,46.34,46.6,46.33,46.46,173700.0,31.1691,31.344,31.1624,31.2498,173700.0
2008-01-31 15:10:00,46.45,46.62,46.45,46.57,161300.0,31.2431,31.3574,31.2431,31.3238,161300.0
2008-01-31 15:15:00,46.55,46.63,46.45,46.47,115700.0,31.3103,31.3642,31.2431,31.2565,115700.0
2008-01-31 15:20:00,46.47,46.8,46.46,46.77,237000.0,31.2565,31.4785,31.2498,31.4583,237000.0
2008-01-31 15:25:00,46.75,46.84,46.66,46.75,296700.0,31.4449,31.5054,31.3843,31.4449,296700.0
2008-01-31 15:30:00,46.76,46.9,46.66,46.67,238000.0,31.4516,31.5458,31.3843,31.3911,238000.0
2008-01-31 15:35:00,46.67,46.87,46.6,46.86,365600.0,31.3911,31.5256,31.344,31.5189,365600.0
2008-01-31 15:40:00,46.87,47.0,46.81,46.81,417600.0,31.5256,31.613,31.4852,31.4852,417600.0
2008-01-31 15:45:00,46.81,47.09,46.8,47.09,274700.0,31.4852,31.6736,31.4785,31.6736,274700.0
2008-01-31 15:50:00,47.08,47.15,46.25,46.33,474400.0,31.6668,31.7139,31.1086,31.1624,474400.0
2008-01-31 15:55:00,46.54,46.84,46.25,46.51,530600.0,31.3036,31.5054,31.1086,31.2834,530600.0
2008-02-01 09:30:00,46.55,47.32,46.06,47.03,226900.0,31.3103,31.8283,30.9808,31.6332,226900.0
2008-02-01 09:35:00,47.0,47.1,46.53,46.83,147400.0,31.613,31.6803,31.2969,31.4987,147400.0
2008-02-01 09:40:00,46.85,47.03,46.63,47.0,97800.0,31.5121,31.6332,31.3642,31.613,97800.0
2008-02-01 09:45:00,47.0,47.37,46.7,47.35,162400.0,31.613,31.8619,31.4112,31.8484,162400.0
2008-02-01 09:50:00,47.34,47.65,47.29,47.58,238900.0,31.8417,32.0502,31.8081,32.0031,238900.0
2008-02-01 09:55:00,47.57,47.72,47.48,47.67,120800.0,31.9964,32.0973,31.9359,32.0637,120800.0
2008-02-01 10:00:00,47.68,48.0,47.63,47.94,150000.0,32.0704,32.2856,32.0368,32.2453,150000.0
2008-02-01 10:05:00,47.94,48.1,47.58,47.62,184800.0,32.2453,32.3529,32.0031,32.03,184800.0
2008-02-01 10:10:00,47.6,47.81,47.49,47.72,87400.0,32.0166,32.1578,31.9426,32.0973,87400.0
2008-02-01 10:15:00,47.72,47.73,47.49,47.59,109000.0,32.0973,32.104,31.9426,32.0099,109000.0
2008-02-01 10:20:00,47.57,47.64,47.21,47.39,102000.0,31.9964,32.0435,31.7543,31.8753,102000.0
2008-02-01 10:25:00,47.38,47.46,47.06,47.17,176000.0,31.8686,31.9224,31.6534,31.7274,176000.0
2008-02-01 10:30:00,47.16,47.2,46.92,46.94,150600.0,31.7206,31.7475,31.5592,31.5727,150600.0
2008-02-01 10:35:00,46.95,47.09,46.9,47.09,146400.0,31.5794,31.6736,31.5458,31.6736,146400.0
2008-02-01 10:40:00,47.11,47.13,46.75,46.79,152900.0,31.687,31.7005,31.4449,31.4718,152900.0
2008-02-01 10:45:00,46.78,46.92,46.61,46.8,90200.0,31.465,31.5592,31.3507,31.4785,90200.0
2008-02-01 10:50:00,46.8,47.09,46.76,47.08,84500.0,31.4785,31.6736,31.4516,31.6668,84500.0
2008-02-01 10:55:00,47.08,47.08,46.85,46.93,50700.0,31.6668,31.6668,31.5121,31.5659,50700.0
2008-02-01 11:00:00,46.91,47.09,46.8,47.04,40800.0,31.5525,31.6736,31.4785,31.6399,40800.0
2008-02-01 11:05:00,47.03,47.08,46.91,47.02,81800.0,31.6332,31.6668,31.5525,31.6265,81800.0
2008-02-01 11:10:00,46.98,47.07,46.79,47.05,88300.0,31.5996,31.6601,31.4718,31.6467,88300.0
2008-02-01 11:15:00,47.05,47.2,47.05,47.12,51500.0,31.6467,31.7475,31.6467,31.6937,51500.0
2008-02-01 11:20:00,47.12,47.26,47.09,47.2,82000.0,31.6937,31.7879,31.6736,31.7475,82000.0
2008-02-01 11:25:00,47.19,47.33,47.13,47.15,58800.0,31.7408,31.835,31.7005,31.7139,58800.0
2008-02-01 11:30:00,47.13,47.33,47.12,47.23,96200.0,31.7005,31.835,31.6937,31.7677,96200.0
2008-02-01 11:35:00,47.23,47.38,47.15,47.37,45000.0,31.7677,31.8686,31.7139,31.8619,45000.0
2008-02-01 11:40:00,47.37,47.39,47.28,47.39,42500.0,31.8619,31.8753,31.8014,31.8753,42500.0
2008-02-01 11:45:00,47.4,47.43,47.32,47.43,47300.0,31.8821,31.9022,31.8283,31.9022,47300.0
2008-02-01 11:50:00,47.42,47.47,47.26,47.27,52900.0,31.8955,31.9292,31.7879,31.7946,52900.0
2008-02-01 11:55:00,47.27,47.33,47.17,47.23,75200.0,31.7946,31.835,31.7274,31.7677,75200.0
2008-02-01 12:00:00,47.23,47.4,47.2,47.4,37700.0,31.7677,31.8821,31.7475,31.8821,37700.0
2008-02-01 12:05:00,47.38,47.43,47.22,47.24,45700.0,31.8686,31.9022,31.761,31.7745,45700.0
2008-02-01 12:10:00,47.23,47.27,47.0,47.04,63500.0,31.7677,31.7946,31.613,31.6399,63500.0
2008-02-01 12:15:00,47.04,47.14,47.0,47.05,31700.0,31.6399,31.7072,31.613,31.6467,31700.0
2008-02-01 12:20:00,47.05,47.15,46.95,47.13,69400.0,31.6467,31.7139,31.5794,31.7005,69400.0
2008-02-01 12:25:00,47.08,47.17,47.01,47.06,32700.0,31.6668,31.7274,31.6197,31.6534,32700.0
2008-02-01 12:30:00,47.05,47.09,46.95,47.01,51400.0,31.6467,31.6736,31.5794,31.6197,51400.0
2008-02-01 12:35:00,47.02,47.05,46.9,46.98,54700.0,31.6265,31.6467,31.5458,31.5996,54700.0
2008-02-01 12:40:00,46.96,47.03,46.95,47.01,33700.0,31.5861,31.6332,31.5794,31.6197,33700.0
2008-02-01 12:45:00,47.01,47.02,46.84,46.92,32100.0,31.6197,31.6265,31.5054,31.5592,32100.0
2008-02-01 12:50:00,46.9,47.0,46.85,46.98,31500.0,31.5458,31.613,31.5121,31.5996,31500.0
2008-02-01 12:55:00,46.98,47.04,46.93,46.97,34100.0,31.5996,31.6399,31.5659,31.5928,34100.0
2008-02-01 13:00:00,46.98,47.14,46.96,47.06,38800.0,31.5996,31.7072,31.5861,31.6534,38800.0
2008-02-01 13:05:00,47.07,47.22,47.02,47.15,39900.0,31.6601,31.761,31.6265,31.7139,39900.0
2008-02-01 13:10:00,47.15,47.16,47.07,47.15,22600.0,31.7139,31.7206,31.6601,31.7139,22600.0
2008-02-01 13:15:00,47.15,47.25,47.08,47.1,48500.0,31.7139,31.7812,31.6668,31.6803,48500.0
2008-02-01 13:20:00,47.1,47.29,47.1,47.24,75400.0,31.6803,31.8081,31.6803,31.7745,75400.0
2008-02-01 13:25:00,47.24,47.34,47.17,47.24,36300.0,31.7745,31.8417,31.7274,31.7745,36300.0
2008-02-01 13:30:00,47.24,47.38,47.22,47.29,41400.0,31.7745,31.8686,31.761,31.8081,41400.0
2008-02-01 13:35:00,47.29,47.34,47.24,47.32,43000.0,31.8081,31.8417,31.7745,31.8283,43000.0
2008-02-01 13:40:00,47.3,47.42,47.28,47.32,37600.0,31.8148,31.8955,31.8014,31.8283,37600.0
2008-02-01 13:45:00,47.31,47.48,47.27,47.4,54000.0,31.8215,31.9359,31.7946,31.8821,54000.0
2008-02-01 13:50:00,47.4,47.48,47.34,47.42,78400.0,31.8821,31.9359,31.8417,31.8955,78400.0
2008-02-01 13:55:00,47.42,47.45,47.19,47.19,46700.0,31.8955,31.9157,31.7408,31.7408,46700.0
2008-02-01 14:00:00,47.19,47.32,47.16,47.22,34600.0,31.7408,31.8283,31.7206,31.761,34600.0
2008-02-01 14:05:00,47.23,47.34,47.21,47.27,38600.0,31.7677,31.8417,31.7543,31.7946,38600.0
2008-02-01 14:10:00,47.28,47.38,47.27,47.33,44900.0,31.8014,31.8686,31.7946,31.835,44900.0
2008-02-01 14:15:00,47.31,47.36,47.27,47.35,31700.0,31.8215,31.8552,31.7946,31.8484,31700.0
2008-02-01 14:20:00,47.36,47.51,47.36,47.47,61900.0,31.8552,31.9561,31.8552,31.9292,61900.0
2008-02-01 14:25:00,47.46,47.6,47.44,47.48,74900.0,31.9224,32.0166,31.909,31.9359,74900.0
2008-02-01 14:30:00,47.49,47.65,47.49,47.55,45300.0,31.9426,32.0502,31.9426,31.983,45300.0
2008-02-01 14:35:00,47.57,47.71,47.48,47.6,77200.0,31.9964,32.0906,31.9359,32.0166,77200.0
2008-02-01 14:40:00,47.6,47.68,47.5,47.63,69700.0,32.0166,32.0704,31.9493,32.0368,69700.0
2008-02-01 14:45:00,47.63,47.72,47.56,47.61,52500.0,32.0368,32.0973,31.9897,32.0233,52500.0
2008-02-01 14:50:00,47.62,47.78,47.62,47.76,70800.0,32.03,32.1377,32.03,32.1242,70800.0
2008-02-01 14:55:00,47.77,47.81,47.62,47.65,83700.0,32.1309,32.1578,32.03,32.0502,83700.0
2008-02-01 15:00:00,47.66,47.66,47.46,47.57,62100.0,32.0569,32.0569,31.9224,31.9964,62100.0
2008-02-01 15:05:00,47.57,47.63,47.36,47.39,114100.0,31.9964,32.0368,31.8552,31.8753,114100.0
2008-02-01 15:10:00,47.4,47.46,47.28,47.28,129700.0,31.8821,31.9224,31.8014,31.8014,129700.0
2008-02-01 15:15:00,47.27,47.3,47.14,47.27,157900.0,31.7946,31.8148,31.7072,31.7946,157900.0
2008-02-01 15:20:00,47.27,47.31,47.11,47.24,100300.0,31.7946,31.8215,31.687,31.7745,100300.0
2008-02-01 15:25:00,47.24,47.45,47.19,47.35,59900.0,31.7745,31.9157,31.7408,31.8484,59900.0
2008-02-01 15:30:00,47.35,47.42,47.32,47.36,73300.0,31.8484,31.8955,31.8283,31.8552,73300.0
2008-02-01 15:35:00,47.36,47.44,47.29,47.44,71300.0,31.8552,31.909,31.8081,31.909,71300.0
2008-02-01 15:40:00,47.44,47.65,47.44,47.61,162000.0,31.909,32.0502,31.909,32.0233,162000.0
2008-02-01 15:45:00,47.61,47.76,47.53,47.75,174900.0,32.0233,32.1242,31.9695,32.1175,174900.0
2008-02-01 15:50:00,47.76,47.81,47.63,47.72,168700.0,32.1242,32.1578,32.0368,32.0973,168700.0
2008-02-01 15:55:00,47.72,47.78,47.65,47.73,222000.0,32.0973,32.1377,32.0502,32.104,222000.0
2008-02-04 09:30:00,46.89,47.75,46.89,47.17,153600.0,31.539,32.1175,31.539,31.7274,153600.0
2008-02-04 09:35:00,47.2,47.36,46.81,46.87,78000.0,31.7475,31.8552,31.4852,31.5256,78000.0
2008-02-04 09:40:00,46.84,47.5,46.83,47.07,55700.0,31.5054,31.9493,31.4987,31.6601,55700.0
2008-02-04 09:45:00,47.07,47.25,47.0,47.0,53900.0,31.6601,31.7812,31.613,31.613,53900.0
2008-02-04 09:50:00,46.99,47.04,46.78,47.04,95300.0,31.6063,31.6399,31.465,31.6399,95300.0
2008-02-04 09:55:00,47.03,47.29,46.96,47.16,57700.0,31.6332,31.8081,31.5861,31.7206,57700.0
2008-02-04 10:00:00,47.14,47.26,46.89,47.03,77200.0,31.7072,31.7879,31.539,31.6332,77200.0
2008-02-04 10:05:00,47.02,47.05,46.89,47.0,55000.0,31.6265,31.6467,31.539,31.613,55000.0
2008-02-04 10:10:00,46.98,47.18,46.98,47.14,65000.0,31.5996,31.7341,31.5996,31.7072,65000.0
2008-02-04 10:15:00,47.12,47.15,46.97,47.04,59700.0,31.6937,31.7139,31.5928,31.6399,59700.0
2008-02-04 10:20:00,47.01,47.22,47.0,47.18,64600.0,31.6197,31.761,31.613,31.7341,64600.0
2008-02-04 10:25:00,47.17,47.28,47.11,47.2,36700.0,31.7274,31.8014,31.687,31.7475,36700.0
2008-02-04 10:30:00,47.22,47.22,46.99,46.99,47500.0,31.761,31.761,31.6063,31.6063,47500.0
2008-02-04 10:35:00,47.01,47.15,46.89,47.04,32900.0,31.6197,31.7139,31.539,31.6399,32900.0
2008-02-04 10:40:00,47.04,47.13,46.99,47.13,25300.0,31.6399,31.7005,31.6063,31.7005,25300.0
2008-02-04 10:45:00,47.12,47.14,47.02,47.08,27100.0,31.6937,31.7072,31.6265,31.6668,27100.0
2008-02-04 10:50:00,47.07,47.22,47.03,47.19,37800.0,31.6601,31.761,31.6332,31.7408,37800.0
2008-02-04 10:55:00,47.19,47.21,47.04,47.13,41300.0,31.7408,31.7543,31.6399,31.7005,41300.0
2008-02-04 11:00:00,47.11,47.29,47.11,47.27,41300.0,31.687,31.8081,31.687,31.7946,41300.0
2008-02-04 11:05:00,47.27,47.33,47.17,47.3,54000.0,31.7946,31.835,31.7274,31.8148,54000.0
2008-02-04 11:10:00,47.31,47.39,47.26,47.3,55600.0,31.8215,31.8753,31.7879,31.8148,55600.0
2008-02-04 11:15:00,47.29,47.42,47.29,47.34,40300.0,31.8081,31.8955,31.8081,31.8417,40300.0
2008-02-04 11:20:00,47.36,47.5,47.31,47.31,54100.0,31.8552,31.9493,31.8215,31.8215,54100.0
2008-02-04 11:25:00,47.31,47.33,47.23,47.26,35300.0,31.8215,31.835,31.7677,31.7879,35300.0
2008-02-04 11:30:00,47.26,47.34,47.16,47.22,35700.0,31.7879,31.8417,31.7206,31.761,35700.0
2008-02-04 11:35:00,47.21,47.21,47.05,47.15,31800.0,31.7543,31.7543,31.6467,31.7139,31800.0
2008-02-04 11:40:00,47.14,47.22,47.08,47.2,31900.0,31.7072,31.761,31.6668,31.7475,31900.0
2008-02-04 11:45:00,47.2,47.27,47.16,47.17,20000.0,31.7475,31.7946,31.7206,31.7274,20000.0
2008-02-04 11:50:00,47.17,47.3,47.17,47.25,23500.0,31.7274,31.8148,31.7274,31.7812,23500.0
2008-02-04 11:55:00,47.24,47.29,47.1,47.15,32800.0,31.7745,31.8081,31.6803,31.7139,32800.0
2008-02-04 12:00:00,47.15,47.18,47.05,47.1,27300.0,31.7139,31.7341,31.6467,31.6803,27300.0
2008-02-04 12:05:00,47.08,47.17,47.06,47.14,26000.0,31.6668,31.7274,31.6534,31.7072,26000.0
2008-02-04 12:10:00,47.14,47.16,47.04,47.11,38500.0,31.7072,31.7206,31.6399,31.687,38500.0
2008-02-04 12:15:00,47.11,47.2,47.1,47.17,28000.0,31.687,31.7475,31.6803,31.7274,28000.0
2008-02-04 12:20:00,47.18,47.21,46.93,46.96,55300.0,31.7341,31.7543,31.5659,31.5861,55300.0
2008-02-04 12:25:00,46.96,47.01,46.8,46.82,42500.0,31.5861,31.6197,31.4785,31.492,42500.0
2008-02-04 12:30:00,46.83,47.05,46.83,47.03,38600.0,31.4987,31.6467,31.4987,31.6332,38600.0
2008-02-04 12:35:00,47.04,47.12,46.92,46.98,34900.0,31.6399,31.6937,31.5592,31.5996,34900.0
2008-02-04 12:40:00,47.0,47.04,46.98,47.03,28700.0,31.613,31.6399,31.5996,31.6332,28700.0
2008-02-04 12:45:00,47.01,47.1,47.0,47.07,26900.0,31.6197,31.6803,31.613,31.6601,26900.0
2008-02-04 12:50:00,47.07,47.11,46.9,46.94,47700.0,31.6601,31.687,31.5458,31.5727,47700.0
2008-02-04 12:55:00,46.95,47.08,46.94,47.08,60100.0,31.5794,31.6668,31.5727,31.6668,60100.0
2008-02-04 13:00:00,47.08,47.08,46.96,46.96,28000.0,31.6668,31.6668,31.5861,31.5861,28000.0
2008-02-04 13:05:00,46.97,46.99,46.8,46.87,64500.0,31.5928,31.6063,31.4785,31.5256,64500.0
2008-02-04 13:10:00,46.87,46.95,46.84,46.9,43200.0,31.5256,31.5794,31.5054,31.5458,43200.0
2008-02-04 13:15:00,46.91,47.0,46.89,46.99,20300.0,31.5525,31.613,31.539,31.6063,20300.0
2008-02-04 13:20:00,46.99,47.0,46.88,46.9,39700.0,31.6063,31.613,31.5323,31.5458,39700.0
2008-02-04 13:25:00,46.9,46.91,46.76,46.83,44700.0,31.5458,31.5525,31.4516,31.4987,44700.0
2008-02-04 13:30:00,46.84,46.95,46.82,46.95,27500.0,31.5054,31.5794,31.492,31.5794,27500.0
2008-02-04 13:35:00,46.94,47.05,46.93,46.93,32500.0,31.5727,31.6467,31.5659,31.5659,32500.0
2008-02-04 13:40:00,46.92,47.02,46.89,47.02,34300.0,31.5592,31.6265,31.539,31.6265,34300.0
2008-02-04 13:45:00,47.02,47.12,47.0,47.11,39600.0,31.6265,31.6937,31.613,31.687,39600.0
2008-02-04 13:50:00,47.11,47.14,47.03,47.12,44900.0,31.687,31.7072,31.6332,31.6937,44900.0
2008-02-04 13:55:00,47.13,47.14,47.04,47.13,32700.0,31.7005,31.7072,31.6399,31.7005,32700.0
2008-02-04 14:00:00,47.11,47.11,46.97,47.02,68800.0,31.687,31.687,31.5928,31.6265,68800.0
2008-02-04 14:05:00,47.03,47.04,46.88,46.9,53000.0,31.6332,31.6399,31.5323,31.5458,53000.0
2008-02-04 14:10:00,46.9,46.97,46.87,46.94,42100.0,31.5458,31.5928,31.5256,31.5727,42100.0
2008-02-04 14:15:00,46.93,46.93,46.86,46.9,51300.0,31.5659,31.5659,31.5189,31.5458,51300.0
2008-02-04 14:20:00,46.9,46.99,46.87,46.99,32300.0,31.5458,31.6063,31.5256,31.6063,32300.0
2008-02-04 14:25:00,46.99,46.99,46.86,46.9,46000.0,31.6063,31.6063,31.5189,31.5458,46000.0
2008-02-04 14:30:00,46.9,46.9,46.62,46.7,78900.0,31.5458,31.5458,31.3574,31.4112,78900.0
2008-02-04 14:35:00,46.71,46.72,46.61,46.62,84900.0,31.418,31.4247,31.3507,31.3574,84900.0
2008-02-04 14:40:00,46.63,46.78,46.61,46.75,53900.0,31.3642,31.465,31.3507,31.4449,53900.0
2008-02-04 14:45:00,46.75,46.87,46.73,46.78,71600.0,31.4449,31.5256,31.4314,31.465,71600.0
2008-02-04 14:50:00,46.79,46.85,46.74,46.84,50800.0,31.4718,31.5121,31.4381,31.5054,50800.0
2008-02-04 14:55:00,46.83,46.83,46.64,46.8,54900.0,31.4987,31.4987,31.3709,31.4785,54900.0
2008-02-04 15:00:00,46.79,46.87,46.73,46.86,48300.0,31.4718,31.5256,31.4314,31.5189,48300.0
2008-02-04 15:05:00,46.88,46.89,46.66,46.79,103200.0,31.5323,31.539,31.3843,31.4718,103200.0
2008-02-04 15:10:00,46.8,46.91,46.78,46.91,75500.0,31.4785,31.5525,31.465,31.5525,75500.0
2008-02-04 15:15:00,46.91,46.99,46.85,46.94,101400.0,31.5525,31.6063,31.5121,31.5727,101400.0
2008-02-04 15:20:00,46.95,46.99,46.81,46.9,59300.0,31.5794,31.6063,31.4852,31.5458,59300.0
2008-02-04 15:25:00,46.89,46.9,46.78,46.9,41900.0,31.539,31.5458,31.465,31.5458,41900.0
2008-02-04 15:30:00,46.88,46.89,46.74,46.76,63800.0,31.5323,31.539,31.4381,31.4516,63800.0
2008-02-04 15:35:00,46.76,46.85,46.69,46.85,87800.0,31.4516,31.5121,31.4045,31.5121,87800.0
2008-02-04 15:40:00,46.85,46.95,46.82,46.82,98400.0,31.5121,31.5794,31.492,31.492,98400.0
2008-02-04 15:45:00,46.81,46.9,46.81,46.87,84600.0,31.4852,31.5458,31.4852,31.5256,84600.0
2008-02-04 15:50:00,46.86,46.96,46.81,46.86,102100.0,31.5189,31.5861,31.4852,31.5189,102100.0
2008-02-04 15:55:00,46.85,46.85,46.61,46.76,273200.0,31.5121,31.5121,31.3507,31.4516,273200.0
2008-02-05 09:30:00,45.98,46.1,45.37,45.67,188800.0,30.927,31.0077,30.5167,30.7184,188800.0
2008-02-05 09:35:00,45.69,45.88,45.61,45.67,95100.0,30.7319,30.8597,30.6781,30.7184,95100.0
2008-02-05 09:40:00,45.67,45.95,45.44,45.5,134800.0,30.7184,30.9068,30.5637,30.6041,134800.0
2008-02-05 09:45:00,45.45,45.63,45.28,45.54,86800.0,30.5705,30.6915,30.4561,30.631,86800.0
2008-02-05 09:50:00,45.54,46.08,45.54,46.06,81000.0,30.631,30.9942,30.631,30.9808,81000.0
2008-02-05 09:55:00,46.05,46.09,46.0,46.02,111300.0,30.974,31.0009,30.9404,30.9539,111300.0
2008-02-05 10:00:00,46.02,46.05,45.78,45.79,86800.0,30.9539,30.974,30.7924,30.7992,86800.0
2008-02-05 10:05:00,45.8,45.92,45.63,45.8,96000.0,30.8059,30.8866,30.6915,30.8059,96000.0
2008-02-05 10:10:00,45.81,45.91,45.75,45.86,59900.0,30.8126,30.8799,30.7723,30.8462,59900.0
2008-02-05 10:15:00,45.86,46.01,45.7,45.88,74400.0,30.8462,30.9471,30.7386,30.8597,74400.0
2008-02-05 10:20:00,45.88,46.06,45.8,45.86,67300.0,30.8597,30.9808,30.8059,30.8462,67300.0
2008-02-05 10:25:00,45.86,46.3,45.84,46.25,96400.0,30.8462,31.1422,30.8328,31.1086,96400.0
2008-02-05 10:30:00,46.25,46.42,46.12,46.21,93500.0,31.1086,31.2229,31.0211,31.0817,93500.0
2008-02-05 10:35:00,46.21,46.28,46.03,46.27,94700.0,31.0817,31.1287,30.9606,31.122,94700.0
2008-02-05 10:40:00,46.28,46.32,45.97,45.97,40600.0,31.1287,31.1556,30.9202,30.9202,40600.0
2008-02-05 10:45:00,45.98,46.04,45.85,45.87,61100.0,30.927,30.9673,30.8395,30.853,61100.0
2008-02-05 10:50:00,45.84,45.94,45.66,45.73,80600.0,30.8328,30.9,30.7117,30.7588,80600.0
2008-02-05 10:55:00,45.73,45.81,45.63,45.65,76900.0,30.7588,30.8126,30.6915,30.705,76900.0
2008-02-05 11:00:00,45.65,45.67,45.53,45.57,60200.0,30.705,30.7184,30.6243,30.6512,60200.0
2008-02-05 11:05:00,45.57,45.58,45.38,45.49,112700.0,30.6512,30.6579,30.5234,30.5974,112700.0
2008-02-05 11:10:00,45.49,45.66,45.48,45.63,53100.0,30.5974,30.7117,30.5906,30.6915,53100.0
2008-02-05 11:15:00,45.63,45.65,45.46,45.49,35000.0,30.6915,30.705,30.5772,30.5974,35000.0
2008-02-05 11:20:00,45.47,45.68,45.47,45.58,66400.0,30.5839,30.7252,30.5839,30.6579,66400.0
2008-02-05 11:25:00,45.55,45.62,45.54,45.58,44800.0,30.6377,30.6848,30.631,30.6579,44800.0
2008-02-05 11:30:00,45.59,45.73,45.5,45.58,101100.0,30.6646,30.7588,30.6041,30.6579,101100.0
2008-02-05 11:35:00,45.6,45.91,45.6,45.85,74800.0,30.6714,30.8799,30.6714,30.8395,74800.0
2008-02-05 11:40:00,45.85,45.91,45.79,45.86,56900.0,30.8395,30.8799,30.7992,30.8462,56900.0
2008-02-05 11:45:00,45.87,46.2,45.87,46.1,84400.0,30.853,31.0749,30.853,31.0077,84400.0
2008-02-05 11:50:00,46.08,46.11,45.75,45.85,49300.0,30.9942,31.0144,30.7723,30.8395,49300.0
2008-02-05 11:55:00,45.85,46.16,45.85,45.99,49800.0,30.8395,31.048,30.8395,30.9337,49800.0
2008-02-05 12:00:00,45.97,46.08,45.85,45.89,38700.0,30.9202,30.9942,30.8395,30.8664,38700.0
2008-02-05 12:05:00,45.87,45.94,45.75,45.77,55200.0,30.853,30.9,30.7723,30.7857,55200.0
2008-02-05 12:10:00,45.77,45.86,45.64,45.82,46500.0,30.7857,30.8462,30.6983,30.8193,46500.0
2008-02-05 12:15:00,45.81,45.87,45.74,45.84,73600.0,30.8126,30.853,30.7655,30.8328,73600.0
2008-02-05 12:20:00,45.85,45.87,45.6,45.69,60600.0,30.8395,30.853,30.6714,30.7319,60600.0
2008-02-05 12:25:00,45.69,45.83,45.59,45.62,69500.0,30.7319,30.8261,30.6646,30.6848,69500.0
2008-02-05 12:30:00,45.64,45.77,45.6,45.74,39700.0,30.6983,30.7857,30.6714,30.7655,39700.0
2008-02-05 12:35:00,45.74,45.78,45.4,45.7,94800.0,30.7655,30.7924,30.5368,30.7386,94800.0
2008-02-05 12:40:00,45.69,45.7,45.54,45.69,44700.0,30.7319,30.7386,30.631,30.7319,44700.0
2008-02-05 12:45:00,45.71,45.8,45.56,45.67,61200.0,30.7453,30.8059,30.6445,30.7184,61200.0
2008-02-05 12:50:00,45.66,45.8,45.66,45.73,42400.0,30.7117,30.8059,30.7117,30.7588,42400.0
2008-02-05 12:55:00,45.72,45.8,45.71,45.74,53900.0,30.7521,30.8059,30.7453,30.7655,53900.0
2008-02-05 13:00:00,45.74,45.92,45.72,45.78,74700.0,30.7655,30.8866,30.7521,30.7924,74700.0
2008-02-05 13:05:00,45.78,45.82,45.6,45.6,74600.0,30.7924,30.8193,30.6714,30.6714,74600.0
2008-02-05 13:10:00,45.58,45.6,45.4,45.53,59700.0,30.6579,30.6714,30.5368,30.6243,59700.0
2008-02-05 13:15:00,45.53,45.64,45.4,45.63,51600.0,30.6243,30.6983,30.5368,30.6915,51600.0
2008-02-05 13:20:00,45.63,45.64,45.38,45.4,125300.0,30.6915,30.6983,30.5234,30.5368,125300.0
2008-02-05 13:25:00,45.41,45.44,45.22,45.26,89300.0,30.5436,30.5637,30.4158,30.4427,89300.0
2008-02-05 13:30:00,45.26,45.37,45.1,45.15,109000.0,30.4427,30.5167,30.335,30.3687,109000.0
2008-02-05 13:35:00,45.16,45.23,44.99,45.2,160600.0,30.3754,30.4225,30.2611,30.4023,160600.0
2008-02-05 13:40:00,45.19,45.29,45.13,45.21,70800.0,30.3956,30.4628,30.3552,30.409,70800.0
2008-02-05 13:45:00,45.21,45.26,45.01,45.03,108200.0,30.409,30.4427,30.2745,30.288,108200.0
2008-02-05 13:50:00,45.02,45.26,45.02,45.26,66500.0,30.2812,30.4427,30.2812,30.4427,66500.0
2008-02-05 13:55:00,45.25,45.26,45.14,45.19,59700.0,30.4359,30.4427,30.362,30.3956,59700.0
2008-02-05 14:00:00,45.18,45.18,45.01,45.11,89300.0,30.3889,30.3889,30.2745,30.3418,89300.0
2008-02-05 14:05:00,45.11,45.4,45.07,45.38,81700.0,30.3418,30.5368,30.3149,30.5234,81700.0
2008-02-05 14:10:00,45.37,45.43,45.2,45.21,78500.0,30.5167,30.557,30.4023,30.409,78500.0
2008-02-05 14:15:00,45.22,45.4,45.13,45.4,78200.0,30.4158,30.5368,30.3552,30.5368,78200.0
2008-02-05 14:20:00,45.4,45.41,45.16,45.39,69300.0,30.5368,30.5436,30.3754,30.5301,69300.0
2008-02-05 14:25:00,45.39,45.43,45.23,45.32,55400.0,30.5301,30.557,30.4225,30.483,55400.0
2008-02-05 14:30:00,45.32,45.46,45.25,45.46,49800.0,30.483,30.5772,30.4359,30.5772,49800.0
2008-02-05 14:35:00,45.45,45.57,45.42,45.53,60800.0,30.5705,30.6512,30.5503,30.6243,60800.0
2008-02-05 14:40:00,45.55,45.56,45.3,45.35,53000.0,30.6377,30.6445,30.4696,30.5032,53000.0
2008-02-05 14:45:00,45.35,45.35,45.2,45.32,62900.0,30.5032,30.5032,30.4023,30.483,62900.0
2008-02-05 14:50:00,45.32,45.33,45.18,45.27,78200.0,30.483,30.4898,30.3889,30.4494,78200.0
2008-02-05 14:55:00,45.26,45.34,45.15,45.22,82800.0,30.4427,30.4965,30.3687,30.4158,82800.0
2008-02-05 15:00:00,45.22,45.23,45.04,45.08,69100.0,30.4158,30.4225,30.2947,30.3216,69100.0
2008-02-05 15:05:00,45.09,45.18,44.96,45.06,75800.0,30.3283,30.3889,30.2409,30.3081,75800.0
2008-02-05 15:10:00,45.03,45.18,44.94,45.17,90800.0,30.288,30.3889,30.2274,30.3821,90800.0
2008-02-05 15:15:00,45.18,45.26,45.1,45.26,80700.0,30.3889,30.4427,30.335,30.4427,80700.0
2008-02-05 15:20:00,45.29,45.3,45.01,45.03,95000.0,30.4628,30.4696,30.2745,30.288,95000.0
2008-02-05 15:25:00,45.04,45.14,44.86,45.06,115700.0,30.2947,30.362,30.1736,30.3081,115700.0
2008-02-05 15:30:00,45.05,45.26,45.05,45.22,151400.0,30.3014,30.4427,30.3014,30.4158,151400.0
2008-02-05 15:35:00,45.23,45.42,45.2,45.23,115600.0,30.4225,30.5503,30.4023,30.4225,115600.0
2008-02-05 15:40:00,45.23,45.23,44.8,44.95,271100.0,30.4225,30.4225,30.1333,30.2342,271100.0
2008-02-05 15:45:00,44.96,45.0,44.79,44.84,212600.0,30.2409,30.2678,30.1265,30.1602,212600.0
2008-02-05 15:50:00,44.84,44.97,44.8,44.82,213100.0,30.1602,30.2476,30.1333,30.1467,213100.0
2008-02-05 15:55:00,44.81,44.86,44.71,44.79,232000.0,30.14,30.1736,30.0727,30.1265,232000.0
2008-02-06 09:30:00,45.24,45.33,44.95,45.01,102100.0,30.4292,30.4898,30.2342,30.2745,102100.0
2008-02-06 09:35:00,45.01,45.09,44.96,44.99,100900.0,30.2745,30.3283,30.2409,30.2611,100900.0
2008-02-06 09:40:00,45.01,45.01,44.49,44.57,151000.0,30.2745,30.2745,29.9248,29.9786,151000.0
2008-02-06 09:45:00,44.59,44.86,44.5,44.84,98400.0,29.992,30.1736,29.9315,30.1602,98400.0
2008-02-06 09:50:00,44.82,44.84,44.52,44.65,83400.0,30.1467,30.1602,29.9449,30.0324,83400.0
2008-02-06 09:55:00,44.66,44.82,44.5,44.79,66800.0,30.0391,30.1467,29.9315,30.1265,66800.0
2008-02-06 10:00:00,44.79,45.34,44.79,45.33,148300.0,30.1265,30.4965,30.1265,30.4898,148300.0
2008-02-06 10:05:00,45.32,45.37,45.03,45.26,136600.0,30.483,30.5167,30.288,30.4427,136600.0
2008-02-06 10:10:00,45.27,45.52,45.27,45.48,134400.0,30.4494,30.6175,30.4494,30.5906,134400.0
2008-02-06 10:15:00,45.48,45.71,45.47,45.63,105400.0,30.5906,30.7453,30.5839,30.6915,105400.0
2008-02-06 10:20:00,45.63,45.67,45.45,45.5,118100.0,30.6915,30.7184,30.5705,30.6041,118100.0
2008-02-06 10:25:00,45.5,45.51,45.36,45.45,103300.0,30.6041,30.6108,30.5099,30.5705,103300.0
2008-02-06 10:30:00,45.43,45.64,45.42,45.6,85300.0,30.557,30.6983,30.5503,30.6714,85300.0
2008-02-06 10:35:00,45.58,45.9,45.49,45.84,141400.0,30.6579,30.8731,30.5974,30.8328,141400.0
2008-02-06 10:40:00,45.83,46.04,45.8,46.04,120000.0,30.8261,30.9673,30.8059,30.9673,120000.0
2008-02-06 10:45:00,46.01,46.14,45.91,46.01,97400.0,30.9471,31.0346,30.8799,30.9471,97400.0
2008-02-06 10:50:00,46.01,46.01,45.8,45.83,89700.0,30.9471,30.9471,30.8059,30.8261,89700.0
2008-02-06 10:55:00,45.82,45.91,45.74,45.85,67000.0,30.8193,30.8799,30.7655,30.8395,67000.0
2008-02-06 11:00:00,45.85,46.12,45.74,46.12,77800.0,30.8395,31.0211,30.7655,31.0211,77800.0
2008-02-06 11:05:00,46.1,46.26,46.07,46.24,98800.0,31.0077,31.1153,30.9875,31.1018,98800.0
2008-02-06 11:10:00,46.27,46.31,45.99,46.04,77000.0,31.122,31.1489,30.9337,30.9673,77000.0
2008-02-06 11:15:00,46.04,46.21,46.02,46.05,74300.0,30.9673,31.0817,30.9539,30.974,74300.0
2008-02-06 11:20:00,46.06,46.23,46.02,46.22,76500.0,30.9808,31.0951,30.9539,31.0884,76500.0
2008-02-06 11:25:00,46.21,46.3,46.1,46.13,61100.0,31.0817,31.1422,31.0077,31.0278,61100.0
2008-02-06 11:30:00,46.13,46.15,46.03,46.04,59500.0,31.0278,31.0413,30.9606,30.9673,59500.0
2008-02-06 11:35:00,46.05,46.07,45.85,45.85,59800.0,30.974,30.9875,30.8395,30.8395,59800.0
2008-02-06 11:40:00,45.85,46.04,45.83,46.03,47500.0,30.8395,30.9673,30.8261,30.9606,47500.0
2008-02-06 11:45:00,46.04,46.12,45.99,46.05,38700.0,30.9673,31.0211,30.9337,30.974,38700.0
2008-02-06 11:50:00,46.06,46.06,45.95,45.95,38200.0,30.9808,30.9808,30.9068,30.9068,38200.0
2008-02-06 11:55:00,45.96,46.15,45.96,46.12,47600.0,30.9135,31.0413,30.9135,31.0211,47600.0
2008-02-06 12:00:00,46.14,46.16,46.04,46.05,33900.0,31.0346,31.048,30.9673,30.974,33900.0
2008-02-06 12:05:00,46.05,46.11,46.0,46.01,73500.0,30.974,31.0144,30.9404,30.9471,73500.0
2008-02-06 12:10:00,46.0,46.0,45.77,45.88,64400.0,30.9404,30.9404,30.7857,30.8597,64400.0
2008-02-06 12:15:00,45.88,45.89,45.65,45.73,44400.0,30.8597,30.8664,30.705,30.7588,44400.0
2008-02-06 12:20:00,45.74,45.86,45.74,45.82,31200.0,30.7655,30.8462,30.7655,30.8193,31200.0
2008-02-06 12:25:00,45.82,45.83,45.5,45.55,75100.0,30.8193,30.8261,30.6041,30.6377,75100.0
2008-02-06 12:30:00,45.55,45.68,45.55,45.6,46500.0,30.6377,30.7252,30.6377,30.6714,46500.0
2008-02-06 12:35:00,45.59,45.65,45.52,45.63,28900.0,30.6646,30.705,30.6175,30.6915,28900.0
2008-02-06 12:40:00,45.64,45.65,45.58,45.64,25500.0,30.6983,30.705,30.6579,30.6983,25500.0
2008-02-06 12:45:00,45.65,45.68,45.48,45.48,31900.0,30.705,30.7252,30.5906,30.5906,31900.0
2008-02-06 12:50:00,45.49,45.6,45.44,45.58,39500.0,30.5974,30.6714,30.5637,30.6579,39500.0
2008-02-06 12:55:00,45.58,45.7,45.56,45.68,36900.0,30.6579,30.7386,30.6445,30.7252,36900.0
2008-02-06 13:00:00,45.7,45.85,45.65,45.82,49100.0,30.7386,30.8395,30.705,30.8193,49100.0
2008-02-06 13:05:00,45.84,45.96,45.83,45.91,47500.0,30.8328,30.9135,30.8261,30.8799,47500.0
2008-02-06 13:10:00,45.91,45.91,45.72,45.73,48800.0,30.8799,30.8799,30.7521,30.7588,48800.0
2008-02-06 13:15:00,45.73,45.97,45.73,45.86,47900.0,30.7588,30.9202,30.7588,30.8462,47900.0
2008-02-06 13:20:00,45.87,45.95,45.79,45.79,41800.0,30.853,30.9068,30.7992,30.7992,41800.0
2008-02-06 13:25:00,45.8,45.9,45.75,45.89,51800.0,30.8059,30.8731,30.7723,30.8664,51800.0
2008-02-06 13:30:00,45.89,45.94,45.77,45.83,67400.0,30.8664,30.9,30.7857,30.8261,67400.0
2008-02-06 13:35:00,45.83,45.91,45.75,45.75,37100.0,30.8261,30.8799,30.7723,30.7723,37100.0
2008-02-06 13:40:00,45.75,45.75,45.63,45.65,33600.0,30.7723,30.7723,30.6915,30.705,33600.0
2008-02-06 13:45:00,45.65,45.74,45.62,45.7,27900.0,30.705,30.7655,30.6848,30.7386,27900.0
2008-02-06 13:50:00,45.7,45.81,45.58,45.59,42800.0,30.7386,30.8126,30.6579,30.6646,42800.0
2008-02-06 13:55:00,45.59,45.67,45.4,45.44,58200.0,30.6646,30.7184,30.5368,30.5637,58200.0
2008-02-06 14:00:00,45.46,45.64,45.46,45.64,76600.0,30.5772,30.6983,30.5772,30.6983,76600.0
2008-02-06 14:05:00,45.64,45.65,45.46,45.46,63600.0,30.6983,30.705,30.5772,30.5772,63600.0
2008-02-06 14:10:00,45.45,45.5,45.22,45.24,84400.0,30.5705,30.6041,30.4158,30.4292,84400.0
2008-02-06 14:15:00,45.24,45.44,45.24,45.36,80900.0,30.4292,30.5637,30.4292,30.5099,80900.0
2008-02-06 14:20:00,45.36,45.4,45.21,45.33,88500.0,30.5099,30.5368,30.409,30.4898,88500.0
2008-02-06 14:25:00,45.33,45.51,45.3,45.43,73500.0,30.4898,30.6108,30.4696,30.557,73500.0
2008-02-06 14:30:00,45.43,45.51,45.36,45.38,57600.0,30.557,30.6108,30.5099,30.5234,57600.0
2008-02-06 14:35:00,45.38,45.6,45.38,45.6,90200.0,30.5234,30.6714,30.5234,30.6714,90200.0
2008-02-06 14:40:00,45.58,45.64,45.49,45.57,66900.0,30.6579,30.6983,30.5974,30.6512,66900.0
2008-02-06 14:45:00,45.58,45.74,45.54,45.64,68900.0,30.6579,30.7655,30.631,30.6983,68900.0
2008-02-06 14:50:00,45.63,45.74,45.51,45.74,85400.0,30.6915,30.7655,30.6108,30.7655,85400.0
2008-02-06 14:55:00,45.73,45.89,45.63,45.63,83400.0,30.7588,30.8664,30.6915,30.6915,83400.0
2008-02-06 15:00:00,45.63,45.8,45.63,45.73,67400.0,30.6915,30.8059,30.6915,30.7588,67400.0
2008-02-06 15:05:00,45.74,45.78,45.64,45.68,83600.0,30.7655,30.7924,30.6983,30.7252,83600.0
2008-02-06 15:10:00,45.69,45.74,45.5,45.53,121400.0,30.7319,30.7655,30.6041,30.6243,121400.0
2008-02-06 15:15:00,45.52,45.53,45.23,45.49,145100.0,30.6175,30.6243,30.4225,30.5974,145100.0
2008-02-06 15:20:00,45.47,45.48,45.3,45.44,101900.0,30.5839,30.5906,30.4696,30.5637,101900.0
2008-02-06 15:25:00,45.44,45.59,45.38,45.57,165200.0,30.5637,30.6646,30.5234,30.6512,165200.0
2008-02-06 15:30:00,45.57,45.57,45.37,45.41,105700.0,30.6512,30.6512,30.5167,30.5436,105700.0
2008-02-06 15:35:00,45.41,45.62,45.34,45.52,121800.0,30.5436,30.6848,30.4965,30.6175,121800.0
2008-02-06 15:40:00,45.52,45.62,45.39,45.43,101400.0,30.6175,30.6848,30.5301,30.557,101400.0
2008-02-06 15:45:00,45.44,45.53,45.31,45.47,118500.0,30.5637,30.6243,30.4763,30.5839,118500.0
2008-02-06 15:50:00,45.45,45.46,45.09,45.1,290300.0,30.5705,30.5772,30.3283,30.335,290300.0
2008-02-06 15:55:00,45.1,45.15,45.02,45.1,395800.0,30.335,30.3687,30.2812,30.335,395800.0
2008-02-07 09:30:00,44.75,45.88,44.75,45.59,395300.0,30.0996,30.8597,30.0996,30.6646,395300.0
2008-02-07 09:35:00,45.57,45.78,45.51,45.51,149600.0,30.6512,30.7924,30.6108,30.6108,149600.0
2008-02-07 09:40:00,45.51,45.51,44.87,45.19,208600.0,30.6108,30.6108,30.1803,30.3956,208600.0
2008-02-07 09:45:00,45.19,45.27,44.96,45.03,85600.0,30.3956,30.4494,30.2409,30.288,85600.0
2008-02-07 09:50:00,45.03,45.2,44.82,44.9,103100.0,30.288,30.4023,30.1467,30.2005,103100.0
2008-02-07 09:55:00,44.91,45.27,44.82,45.1,107700.0,30.2073,30.4494,30.1467,30.335,107700.0
2008-02-07 10:00:00,45.11,45.82,45.03,45.8,255100.0,30.3418,30.8193,30.288,30.8059,255100.0
2008-02-07 10:05:00,45.82,46.2,45.68,45.77,258600.0,30.8193,31.0749,30.7252,30.7857,258600.0
2008-02-07 10:10:00,45.79,46.11,45.67,46.1,122700.0,30.7992,31.0144,30.7184,31.0077,122700.0
2008-02-07 10:15:00,46.1,46.3,46.05,46.28,149000.0,31.0077,31.1422,30.974,31.1287,149000.0
2008-02-07 10:20:00,46.3,46.41,45.9,45.95,120200.0,31.1422,31.2162,30.8731,30.9068,120200.0
2008-02-07 10:25:00,45.93,46.05,45.79,45.92,73700.0,30.8933,30.974,30.7992,30.8866,73700.0
2008-02-07 10:30:00,45.9,45.99,45.81,45.87,65100.0,30.8731,30.9337,30.8126,30.853,65100.0
2008-02-07 10:35:00,45.86,45.91,45.44,45.48,114600.0,30.8462,30.8799,30.5637,30.5906,114600.0
2008-02-07 10:40:00,45.48,45.64,45.4,45.58,76300.0,30.5906,30.6983,30.5368,30.6579,76300.0
2008-02-07 10:45:00,45.58,45.67,45.48,45.66,58700.0,30.6579,30.7184,30.5906,30.7117,58700.0
2008-02-07 10:50:00,45.66,45.8,45.55,45.63,94200.0,30.7117,30.8059,30.6377,30.6915,94200.0
2008-02-07 10:55:00,45.66,45.73,45.46,45.56,88400.0,30.7117,30.7588,30.5772,30.6445,88400.0
2008-02-07 11:00:00,45.54,45.79,45.54,45.63,82100.0,30.631,30.7992,30.631,30.6915,82100.0
2008-02-07 11:05:00,45.64,45.69,45.33,45.44,112200.0,30.6983,30.7319,30.4898,30.5637,112200.0
2008-02-07 11:10:00,45.43,45.59,45.39,45.59,90600.0,30.557,30.6646,30.5301,30.6646,90600.0
2008-02-07 11:15:00,45.6,45.72,45.59,45.59,76900.0,30.6714,30.7521,30.6646,30.6646,76900.0
2008-02-07 11:20:00,45.6,45.9,45.58,45.89,96000.0,30.6714,30.8731,30.6579,30.8664,96000.0
2008-02-07 11:25:00,45.9,45.9,45.57,45.66,47900.0,30.8731,30.8731,30.6512,30.7117,47900.0
2008-02-07 11:30:00,45.67,45.8,45.66,45.76,57400.0,30.7184,30.8059,30.7117,30.779,57400.0
2008-02-07 11:35:00,45.74,45.74,45.47,45.63,95700.0,30.7655,30.7655,30.5839,30.6915,95700.0
2008-02-07 11:40:00,45.64,45.94,45.64,45.79,77900.0,30.6983,30.9,30.6983,30.7992,77900.0
2008-02-07 11:45:00,45.79,45.92,45.66,45.81,79500.0,30.7992,30.8866,30.7117,30.8126,79500.0
2008-02-07 11:50:00,45.81,45.89,45.76,45.85,73100.0,30.8126,30.8664,30.779,30.8395,73100.0
2008-02-07 11:55:00,45.86,45.91,45.78,45.86,76500.0,30.8462,30.8799,30.7924,30.8462,76500.0
2008-02-07 12:00:00,45.8,45.87,45.75,45.79,77900.0,30.8059,30.853,30.7723,30.7992,77900.0
2008-02-07 12:05:00,45.77,45.8,45.71,45.74,62200.0,30.7857,30.8059,30.7453,30.7655,62200.0
2008-02-07 12:10:00,45.76,45.78,45.68,45.7,40300.0,30.779,30.7924,30.7252,30.7386,40300.0
2008-02-07 12:15:00,45.68,45.95,45.68,45.83,52200.0,30.7252,30.9068,30.7252,30.8261,52200.0
2008-02-07 12:20:00,45.87,45.93,45.75,45.82,34900.0,30.853,30.8933,30.7723,30.8193,34900.0
2008-02-07 12:25:00,45.81,46.0,45.77,45.82,59300.0,30.8126,30.9404,30.7857,30.8193,59300.0
2008-02-07 12:30:00,45.83,46.06,45.77,45.94,144400.0,30.8261,30.9808,30.7857,30.9,144400.0
2008-02-07 12:35:00,45.92,45.96,45.77,45.85,102300.0,30.8866,30.9135,30.7857,30.8395,102300.0
2008-02-07 12:40:00,45.85,45.95,45.79,45.88,179600.0,30.8395,30.9068,30.7992,30.8597,179600.0
2008-02-07 12:45:00,45.88,45.96,45.77,45.89,77200.0,30.8597,30.9135,30.7857,30.8664,77200.0
2008-02-07 12:50:00,45.9,46.06,45.79,46.02,48000.0,30.8731,30.9808,30.7992,30.9539,48000.0
2008-02-07 12:55:00,46.0,46.03,45.89,45.94,63700.0,30.9404,30.9606,30.8664,30.9,63700.0
2008-02-07 13:00:00,45.96,46.13,45.9,46.03,75600.0,30.9135,31.0278,30.8731,30.9606,75600.0
2008-02-07 13:05:00,46.02,46.02,45.82,45.93,50900.0,30.9539,30.9539,30.8193,30.8933,50900.0
2008-02-07 13:10:00,45.91,45.94,45.8,45.89,43200.0,30.8799,30.9,30.8059,30.8664,43200.0
2008-02-07 13:15:00,45.9,45.92,45.79,45.86,58100.0,30.8731,30.8866,30.7992,30.8462,58100.0
2008-02-07 13:20:00,45.87,46.12,45.85,46.11,70700.0,30.853,31.0211,30.8395,31.0144,70700.0
2008-02-07 13:25:00,46.11,46.41,46.11,46.22,211500.0,31.0144,31.2162,31.0144,31.0884,211500.0
2008-02-07 13:30:00,46.21,46.37,46.12,46.34,119400.0,31.0817,31.1893,31.0211,31.1691,119400.0
2008-02-07 13:35:00,46.32,46.34,46.13,46.3,134000.0,31.1556,31.1691,31.0278,31.1422,134000.0
2008-02-07 13:40:00,46.3,46.5,46.28,46.28,183700.0,31.1422,31.2767,31.1287,31.1287,183700.0
2008-02-07 13:45:00,46.3,46.48,46.29,46.37,142800.0,31.1422,31.2633,31.1355,31.1893,142800.0
2008-02-07 13:50:00,46.36,46.47,46.32,46.43,57400.0,31.1825,31.2565,31.1556,31.2296,57400.0
2008-02-07 13:55:00,46.41,46.63,46.35,46.58,114800.0,31.2162,31.3642,31.1758,31.3305,114800.0
2008-02-07 14:00:00,46.58,46.69,46.48,46.52,165600.0,31.3305,31.4045,31.2633,31.2902,165600.0
2008-02-07 14:05:00,46.52,46.74,46.47,46.57,148400.0,31.2902,31.4381,31.2565,31.3238,148400.0
2008-02-07 14:10:00,46.54,46.56,46.19,46.21,143900.0,31.3036,31.3171,31.0682,31.0817,143900.0
2008-02-07 14:15:00,46.21,46.4,46.08,46.21,147700.0,31.0817,31.2095,30.9942,31.0817,147700.0
2008-02-07 14:20:00,46.22,46.3,46.08,46.22,161400.0,31.0884,31.1422,30.9942,31.0884,161400.0
2008-02-07 14:25:00,46.23,46.43,46.13,46.17,117700.0,31.0951,31.2296,31.0278,31.0547,117700.0
2008-02-07 14:30:00,46.18,46.22,45.9,45.94,133600.0,31.0615,31.0884,30.8731,30.9,133600.0
2008-02-07 14:35:00,45.93,46.18,45.79,45.83,124500.0,30.8933,31.0615,30.7992,30.8261,124500.0
2008-02-07 14:40:00,45.82,46.05,45.79,45.85,119200.0,30.8193,30.974,30.7992,30.8395,119200.0
2008-02-07 14:45:00,45.88,46.08,45.75,46.07,125300.0,30.8597,30.9942,30.7723,30.9875,125300.0
2008-02-07 14:50:00,46.05,46.1,45.9,45.98,100200.0,30.974,31.0077,30.8731,30.927,100200.0
2008-02-07 14:55:00,45.99,46.22,45.86,45.86,80900.0,30.9337,31.0884,30.8462,30.8462,80900.0
2008-02-07 15:00:00,45.86,45.91,45.62,45.79,114700.0,30.8462,30.8799,30.6848,30.7992,114700.0
2008-02-07 15:05:00,45.81,45.84,45.57,45.57,113600.0,30.8126,30.8328,30.6512,30.6512,113600.0
2008-02-07 15:10:00,45.57,45.78,45.47,45.75,104400.0,30.6512,30.7924,30.5839,30.7723,104400.0
2008-02-07 15:15:00,45.74,45.98,45.7,45.85,91900.0,30.7655,30.927,30.7386,30.8395,91900.0
2008-02-07 15:20:00,45.88,46.01,45.7,45.79,77400.0,30.8597,30.9471,30.7386,30.7992,77400.0
2008-02-07 15:25:00,45.77,46.13,45.67,45.85,93500.0,30.7857,31.0278,30.7184,30.8395,93500.0
2008-02-07 15:30:00,45.87,46.15,45.87,46.11,102900.0,30.853,31.0413,30.853,31.0144,102900.0
2008-02-07 15:35:00,46.11,46.23,45.92,46.02,102700.0,31.0144,31.0951,30.8866,30.9539,102700.0
2008-02-07 15:40:00,46.03,46.19,45.73,45.74,117200.0,30.9606,31.0682,30.7588,30.7655,117200.0
2008-02-07 15:45:00,45.73,46.03,45.72,45.92,121500.0,30.7588,30.9606,30.7521,30.8866,121500.0
2008-02-07 15:50:00,45.9,46.18,45.86,46.17,166300.0,30.8731,31.0615,30.8462,31.0547,166300.0
2008-02-07 15:55:00,46.14,46.28,46.07,46.24,182600.0,31.0346,31.1287,30.9875,31.1018,182600.0
2008-02-08 09:30:00,45.93,46.19,45.55,45.87,103000.0,30.8933,31.0682,30.6377,30.853,103000.0
2008-02-08 09:35:00,45.86,46.13,45.71,46.11,127400.0,30.8462,31.0278,30.7453,31.0144,127400.0
2008-02-08 09:40:00,46.08,46.1,45.76,45.84,123900.0,30.9942,31.0077,30.779,30.8328,123900.0
2008-02-08 09:45:00,45.84,46.19,45.84,46.11,78300.0,30.8328,31.0682,30.8328,31.0144,78300.0
2008-02-08 09:50:00,46.09,46.28,46.05,46.17,115100.0,31.0009,31.1287,30.974,31.0547,115100.0
2008-02-08 09:55:00,46.18,46.27,46.09,46.23,99200.0,31.0615,31.122,31.0009,31.0951,99200.0
2008-02-08 10:00:00,46.23,46.34,46.03,46.31,88900.0,31.0951,31.1691,30.9606,31.1489,88900.0
2008-02-08 10:05:00,46.29,46.37,46.18,46.21,103900.0,31.1355,31.1893,31.0615,31.0817,103900.0
2008-02-08 10:10:00,46.21,46.35,46.08,46.24,85300.0,31.0817,31.1758,30.9942,31.1018,85300.0
2008-02-08 10:15:00,46.23,46.48,46.21,46.38,92900.0,31.0951,31.2633,31.0817,31.196,92900.0
2008-02-08 10:20:00,46.34,46.59,46.31,46.46,98800.0,31.1691,31.3372,31.1489,31.2498,98800.0
2008-02-08 10:25:00,46.46,46.59,46.32,46.37,49500.0,31.2498,31.3372,31.1556,31.1893,49500.0
2008-02-08 10:30:00,46.34,46.38,46.22,46.29,46900.0,31.1691,31.196,31.0884,31.1355,46900.0
2008-02-08 10:35:00,46.3,46.35,46.08,46.14,47700.0,31.1422,31.1758,30.9942,31.0346,47700.0
2008-02-08 10:40:00,46.15,46.27,46.13,46.25,41100.0,31.0413,31.122,31.0278,31.1086,41100.0
2008-02-08 10:45:00,46.26,46.39,46.09,46.09,81000.0,31.1153,31.2027,31.0009,31.0009,81000.0
2008-02-08 10:50:00,46.11,46.33,46.08,46.26,86300.0,31.0144,31.1624,30.9942,31.1153,86300.0
2008-02-08 10:55:00,46.27,46.33,46.17,46.23,51300.0,31.122,31.1624,31.0547,31.0951,51300.0
2008-02-08 11:00:00,46.26,46.31,46.19,46.25,63800.0,31.1153,31.1489,31.0682,31.1086,63800.0
2008-02-08 11:05:00,46.26,46.57,46.26,46.52,61100.0,31.1153,31.3238,31.1153,31.2902,61100.0
2008-02-08 11:10:00,46.52,46.54,46.37,46.43,67200.0,31.2902,31.3036,31.1893,31.2296,67200.0
2008-02-08 11:15:00,46.43,46.48,46.3,46.3,69600.0,31.2296,31.2633,31.1422,31.1422,69600.0
2008-02-08 11:20:00,46.31,46.31,46.23,46.29,87300.0,31.1489,31.1489,31.0951,31.1355,87300.0
2008-02-08 11:25:00,46.3,46.36,46.25,46.25,124300.0,31.1422,31.1825,31.1086,31.1086,124300.0
2008-02-08 11:30:00,46.25,46.37,46.19,46.26,78100.0,31.1086,31.1893,31.0682,31.1153,78100.0
2008-02-08 11:35:00,46.24,46.31,46.2,46.21,53100.0,31.1018,31.1489,31.0749,31.0817,53100.0
2008-02-08 11:40:00,46.21,46.29,46.19,46.24,53600.0,31.0817,31.1355,31.0682,31.1018,53600.0
2008-02-08 11:45:00,46.25,46.3,46.16,46.16,58000.0,31.1086,31.1422,31.048,31.048,58000.0
2008-02-08 11:50:00,46.14,46.27,46.05,46.27,90900.0,31.0346,31.122,30.974,31.122,90900.0
2008-02-08 11:55:00,46.27,46.31,46.03,46.17,104300.0,31.122,31.1489,30.9606,31.0547,104300.0
2008-02-08 12:00:00,46.17,46.22,46.08,46.19,126000.0,31.0547,31.0884,30.9942,31.0682,126000.0
2008-02-08 12:05:00,46.2,46.25,46.06,46.06,85000.0,31.0749,31.1086,30.9808,30.9808,85000.0
2008-02-08 12:10:00,46.06,46.18,46.01,46.08,99800.0,30.9808,31.0615,30.9471,30.9942,99800.0
2008-02-08 12:15:00,46.08,46.09,45.93,45.94,67200.0,30.9942,31.0009,30.8933,30.9,67200.0
2008-02-08 12:20:00,45.95,46.05,45.87,46.04,124400.0,30.9068,30.974,30.853,30.9673,124400.0
2008-02-08 12:25:00,46.04,46.21,45.99,46.21,72200.0,30.9673,31.0817,30.9337,31.0817,72200.0
2008-02-08 12:30:00,46.19,46.26,46.02,46.07,69200.0,31.0682,31.1153,30.9539,30.9875,69200.0
2008-02-08 12:35:00,46.06,46.1,46.01,46.04,93500.0,30.9808,31.0077,30.9471,30.9673,93500.0
2008-02-08 12:40:00,46.03,46.12,45.94,45.94,72200.0,30.9606,31.0211,30.9,30.9,72200.0
2008-02-08 12:45:00,45.94,45.99,45.84,45.92,109500.0,30.9,30.9337,30.8328,30.8866,109500.0
2008-02-08 12:50:00,45.93,46.04,45.9,46.03,127900.0,30.8933,30.9673,30.8731,30.9606,127900.0
2008-02-08 12:55:00,46.03,46.16,46.03,46.16,53200.0,30.9606,31.048,30.9606,31.048,53200.0
2008-02-08 13:00:00,46.15,46.18,46.02,46.02,67500.0,31.0413,31.0615,30.9539,30.9539,67500.0
2008-02-08 13:05:00,46.02,46.04,45.91,45.97,83800.0,30.9539,30.9673,30.8799,30.9202,83800.0
2008-02-08 13:10:00,45.97,46.04,45.85,45.99,116200.0,30.9202,30.9673,30.8395,30.9337,116200.0
2008-02-08 13:15:00,45.99,45.99,45.75,45.79,179000.0,30.9337,30.9337,30.7723,30.7992,179000.0
2008-02-08 13:20:00,45.79,45.82,45.62,45.75,123100.0,30.7992,30.8193,30.6848,30.7723,123100.0
2008-02-08 13:25:00,45.76,45.86,45.73,45.74,98000.0,30.779,30.8462,30.7588,30.7655,98000.0
2008-02-08 13:30:00,45.74,45.79,45.51,45.58,115700.0,30.7655,30.7992,30.6108,30.6579,115700.0
2008-02-08 13:35:00,45.61,45.62,45.4,45.41,150800.0,30.6781,30.6848,30.5368,30.5436,150800.0
2008-02-08 13:40:00,45.41,45.46,45.29,45.42,131400.0,30.5436,30.5772,30.4628,30.5503,131400.0
2008-02-08 13:45:00,45.43,45.63,45.38,45.57,47800.0,30.557,30.6915,30.5234,30.6512,47800.0
2008-02-08 13:50:00,45.58,45.78,45.57,45.73,132100.0,30.6579,30.7924,30.6512,30.7588,132100.0
2008-02-08 13:55:00,45.72,45.86,45.68,45.85,62200.0,30.7521,30.8462,30.7252,30.8395,62200.0
2008-02-08 14:00:00,45.85,45.87,45.68,45.73,87900.0,30.8395,30.853,30.7252,30.7588,87900.0
2008-02-08 14:05:00,45.73,45.86,45.71,45.81,71100.0,30.7588,30.8462,30.7453,30.8126,71100.0
2008-02-08 14:10:00,45.79,45.87,45.7,45.72,87900.0,30.7992,30.853,30.7386,30.7521,87900.0
2008-02-08 14:15:00,45.71,46.0,45.71,45.97,63900.0,30.7453,30.9404,30.7453,30.9202,63900.0
2008-02-08 14:20:00,45.98,46.08,45.84,45.95,71900.0,30.927,30.9942,30.8328,30.9068,71900.0
2008-02-08 14:25:00,45.95,46.15,45.95,46.08,72500.0,30.9068,31.0413,30.9068,30.9942,72500.0
2008-02-08 14:30:00,46.06,46.1,45.89,45.89,45200.0,30.9808,31.0077,30.8664,30.8664,45200.0
2008-02-08 14:35:00,45.92,46.14,45.89,46.11,38500.0,30.8866,31.0346,30.8664,31.0144,38500.0
2008-02-08 14:40:00,46.11,46.11,45.97,46.09,47000.0,31.0144,31.0144,30.9202,31.0009,47000.0
2008-02-08 14:45:00,46.08,46.12,45.88,45.88,78800.0,30.9942,31.0211,30.8597,30.8597,78800.0
2008-02-08 14:50:00,45.89,46.02,45.88,45.97,46800.0,30.8664,30.9539,30.8597,30.9202,46800.0
2008-02-08 14:55:00,45.97,46.08,45.85,45.93,67100.0,30.9202,30.9942,30.8395,30.8933,67100.0
2008-02-08 15:00:00,45.94,45.94,45.82,45.92,76900.0,30.9,30.9,30.8193,30.8866,76900.0
2008-02-08 15:05:00,45.92,46.02,45.88,45.99,50800.0,30.8866,30.9539,30.8597,30.9337,50800.0
2008-02-08 15:10:00,45.99,46.04,45.79,45.86,83700.0,30.9337,30.9673,30.7992,30.8462,83700.0
2008-02-08 15:15:00,45.86,46.04,45.85,45.91,82400.0,30.8462,30.9673,30.8395,30.8799,82400.0
2008-02-08 15:20:00,45.92,45.99,45.82,45.98,86400.0,30.8866,30.9337,30.8193,30.927,86400.0
2008-02-08 15:25:00,45.97,46.08,45.91,46.03,63700.0,30.9202,30.9942,30.8799,30.9606,63700.0
2008-02-08 15:30:00,46.04,46.28,46.04,46.28,86900.0,30.9673,31.1287,30.9673,31.1287,86900.0
2008-02-08 15:35:00,46.29,46.41,46.16,46.2,101800.0,31.1355,31.2162,31.048,31.0749,101800.0
2008-02-08 15:40:00,46.2,46.33,46.11,46.31,125300.0,31.0749,31.1624,31.0144,31.1489,125300.0
2008-02-08 15:45:00,46.31,46.55,46.31,46.37,169100.0,31.1489,31.3103,31.1489,31.1893,169100.0
2008-02-08 15:50:00,46.36,46.39,46.04,46.08,178900.0,31.1825,31.2027,30.9673,30.9942,178900.0
2008-02-08 15:55:00,46.08,46.18,46.03,46.14,197500.0,30.9942,31.0615,30.9606,31.0346,197500.0
2008-02-11 09:30:00,46.07,46.2,45.53,45.83,82100.0,30.9875,31.0749,30.6243,30.8261,82100.0
2008-02-11 09:35:00,45.82,46.04,45.64,45.68,60500.0,30.8193,30.9673,30.6983,30.7252,60500.0
2008-02-11 09:40:00,45.65,45.95,45.59,45.59,73500.0,30.705,30.9068,30.6646,30.6646,73500.0
2008-02-11 09:45:00,45.61,45.76,45.42,45.67,60800.0,30.6781,30.779,30.5503,30.7184,60800.0
2008-02-11 09:50:00,45.67,45.76,45.41,45.67,71400.0,30.7184,30.779,30.5436,30.7184,71400.0
2008-02-11 09:55:00,45.65,45.74,45.5,45.71,52600.0,30.705,30.7655,30.6041,30.7453,52600.0
2008-02-11 10:00:00,45.7,45.98,45.66,45.76,107400.0,30.7386,30.927,30.7117,30.779,107400.0
2008-02-11 10:05:00,45.79,45.81,45.6,45.64,66100.0,30.7992,30.8126,30.6714,30.6983,66100.0
2008-02-11 10:10:00,45.63,45.64,45.49,45.53,57500.0,30.6915,30.6983,30.5974,30.6243,57500.0
2008-02-11 10:15:00,45.54,45.61,45.46,45.47,54400.0,30.631,30.6781,30.5772,30.5839,54400.0
2008-02-11 10:20:00,45.48,45.61,45.32,45.56,64500.0,30.5906,30.6781,30.483,30.6445,64500.0
2008-02-11 10:25:00,45.54,45.58,45.39,45.55,35500.0,30.631,30.6579,30.5301,30.6377,35500.0
2008-02-11 10:30:00,45.55,45.68,45.46,45.62,39500.0,30.6377,30.7252,30.5772,30.6848,39500.0
2008-02-11 10:35:00,45.62,45.68,45.56,45.58,34600.0,30.6848,30.7252,30.6445,30.6579,34600.0
2008-02-11 10:40:00,45.6,45.67,45.56,45.63,34700.0,30.6714,30.7184,30.6445,30.6915,34700.0
2008-02-11 10:45:00,45.63,45.7,45.55,45.63,58100.0,30.6915,30.7386,30.6377,30.6915,58100.0
2008-02-11 10:50:00,45.64,45.8,45.57,45.8,75600.0,30.6983,30.8059,30.6512,30.8059,75600.0
2008-02-11 10:55:00,45.79,45.83,45.72,45.76,35700.0,30.7992,30.8261,30.7521,30.779,35700.0
2008-02-11 11:00:00,45.76,45.96,45.74,45.89,49800.0,30.779,30.9135,30.7655,30.8664,49800.0
2008-02-11 11:05:00,45.9,46.23,45.89,46.21,69100.0,30.8731,31.0951,30.8664,31.0817,69100.0
2008-02-11 11:10:00,46.22,46.36,46.11,46.16,59500.0,31.0884,31.1825,31.0144,31.048,59500.0
2008-02-11 11:15:00,46.16,46.3,46.12,46.25,43900.0,31.048,31.1422,31.0211,31.1086,43900.0
2008-02-11 11:20:00,46.25,46.36,46.23,46.28,50900.0,31.1086,31.1825,31.0951,31.1287,50900.0
2008-02-11 11:25:00,46.29,46.3,46.04,46.04,56100.0,31.1355,31.1422,30.9673,30.9673,56100.0
2008-02-11 11:30:00,46.04,46.21,45.96,46.12,56400.0,30.9673,31.0817,30.9135,31.0211,56400.0
2008-02-11 11:35:00,46.12,46.18,45.9,45.94,43500.0,31.0211,31.0615,30.8731,30.9,43500.0
2008-02-11 11:40:00,45.95,46.12,45.92,46.12,47000.0,30.9068,31.0211,30.8866,31.0211,47000.0
2008-02-11 11:45:00,46.13,46.13,45.99,46.08,76100.0,31.0278,31.0278,30.9337,30.9942,76100.0
2008-02-11 11:50:00,46.08,46.19,46.06,46.14,53100.0,30.9942,31.0682,30.9808,31.0346,53100.0
2008-02-11 11:55:00,46.12,46.31,46.05,46.15,92200.0,31.0211,31.1489,30.974,31.0413,92200.0
2008-02-11 12:00:00,46.15,46.44,46.15,46.36,55600.0,31.0413,31.2364,31.0413,31.1825,55600.0
2008-02-11 12:05:00,46.35,46.68,46.35,46.57,125800.0,31.1758,31.3978,31.1758,31.3238,125800.0
2008-02-11 12:10:00,46.56,46.59,46.36,46.46,28900.0,31.3171,31.3372,31.1825,31.2498,28900.0
2008-02-11 12:15:00,46.44,46.53,46.23,46.29,43400.0,31.2364,31.2969,31.0951,31.1355,43400.0
2008-02-11 12:20:00,46.28,46.28,46.16,46.17,25400.0,31.1287,31.1287,31.048,31.0547,25400.0
2008-02-11 12:25:00,46.17,46.22,46.08,46.08,33800.0,31.0547,31.0884,30.9942,30.9942,33800.0
2008-02-11 12:30:00,46.07,46.31,46.02,46.23,36600.0,30.9875,31.1489,30.9539,31.0951,36600.0
2008-02-11 12:35:00,46.23,46.42,46.2,46.36,53600.0,31.0951,31.2229,31.0749,31.1825,53600.0
2008-02-11 12:40:00,46.36,46.47,46.31,46.41,29300.0,31.1825,31.2565,31.1489,31.2162,29300.0
2008-02-11 12:45:00,46.41,46.54,46.4,46.47,28800.0,31.2162,31.3036,31.2095,31.2565,28800.0
2008-02-11 12:50:00,46.46,46.54,46.39,46.49,33300.0,31.2498,31.3036,31.2027,31.27,33300.0
2008-02-11 12:55:00,46.49,46.51,46.43,46.47,25100.0,31.27,31.2834,31.2296,31.2565,25100.0
2008-02-11 13:00:00,46.48,46.63,46.48,46.51,18600.0,31.2633,31.3642,31.2633,31.2834,18600.0
2008-02-11 13:05:00,46.5,46.51,46.38,46.41,21500.0,31.2767,31.2834,31.196,31.2162,21500.0
2008-02-11 13:10:00,46.4,46.55,46.39,46.46,29100.0,31.2095,31.3103,31.2027,31.2498,29100.0
2008-02-11 13:15:00,46.49,46.49,46.35,46.39,17300.0,31.27,31.27,31.1758,31.2027,17300.0
2008-02-11 13:20:00,46.38,46.48,46.31,46.38,20100.0,31.196,31.2633,31.1489,31.196,20100.0
2008-02-11 13:25:00,46.39,46.54,46.35,46.54,24400.0,31.2027,31.3036,31.1758,31.3036,24400.0
2008-02-11 13:30:00,46.54,46.65,46.45,46.58,38100.0,31.3036,31.3776,31.2431,31.3305,38100.0
2008-02-11 13:35:00,46.58,46.58,46.39,46.43,17100.0,31.3305,31.3305,31.2027,31.2296,17100.0
2008-02-11 13:40:00,46.45,46.49,46.35,46.4,21400.0,31.2431,31.27,31.1758,31.2095,21400.0
2008-02-11 13:45:00,46.4,46.53,46.38,46.47,34200.0,31.2095,31.2969,31.196,31.2565,34200.0
2008-02-11 13:50:00,46.47,46.57,46.43,46.53,50900.0,31.2565,31.3238,31.2296,31.2969,50900.0
2008-02-11 13:55:00,46.53,46.59,46.49,46.51,48600.0,31.2969,31.3372,31.27,31.2834,48600.0
2008-02-11 14:00:00,46.52,46.6,46.46,46.48,34000.0,31.2902,31.344,31.2498,31.2633,34000.0
2008-02-11 14:05:00,46.48,46.58,46.42,46.49,31800.0,31.2633,31.3305,31.2229,31.27,31800.0
2008-02-11 14:10:00,46.48,46.61,46.45,46.55,39300.0,31.2633,31.3507,31.2431,31.3103,39300.0
2008-02-11 14:15:00,46.55,46.55,46.26,46.32,64400.0,31.3103,31.3103,31.1153,31.1556,64400.0
2008-02-11 14:20:00,46.32,46.44,46.25,46.4,31100.0,31.1556,31.2364,31.1086,31.2095,31100.0
2008-02-11 14:25:00,46.4,46.46,46.23,46.3,32800.0,31.2095,31.2498,31.0951,31.1422,32800.0
2008-02-11 14:30:00,46.29,46.31,46.16,46.25,35900.0,31.1355,31.1489,31.048,31.1086,35900.0
2008-02-11 14:35:00,46.24,46.31,46.22,46.22,45900.0,31.1018,31.1489,31.0884,31.0884,45900.0
2008-02-11 14:40:00,46.21,46.38,46.21,46.35,56400.0,31.0817,31.196,31.0817,31.1758,56400.0
2008-02-11 14:45:00,46.35,46.49,46.32,46.44,61100.0,31.1758,31.27,31.1556,31.2364,61100.0
2008-02-11 14:50:00,46.44,46.47,46.31,46.42,44100.0,31.2364,31.2565,31.1489,31.2229,44100.0
2008-02-11 14:55:00,46.43,46.47,46.31,46.33,85000.0,31.2296,31.2565,31.1489,31.1624,85000.0
2008-02-11 15:00:00,46.34,46.39,46.19,46.34,75600.0,31.1691,31.2027,31.0682,31.1691,75600.0
2008-02-11 15:05:00,46.33,46.41,46.26,46.39,76300.0,31.1624,31.2162,31.1153,31.2027,76300.0
2008-02-11 15:10:00,46.37,46.54,46.37,46.51,42900.0,31.1893,31.3036,31.1893,31.2834,42900.0
2008-02-11 15:15:00,46.49,46.52,46.34,46.35,27100.0,31.27,31.2902,31.1691,31.1758,27100.0
2008-02-11 15:20:00,46.36,46.6,46.36,46.56,52900.0,31.1825,31.344,31.1825,31.3171,52900.0
2008-02-11 15:25:00,46.56,46.59,46.39,46.45,107000.0,31.3171,31.3372,31.2027,31.2431,107000.0
2008-02-11 15:30:00,46.44,46.46,46.32,46.39,61300.0,31.2364,31.2498,31.1556,31.2027,61300.0
2008-02-11 15:35:00,46.4,46.47,46.21,46.26,72700.0,31.2095,31.2565,31.0817,31.1153,72700.0
2008-02-11 15:40:00,46.26,46.26,46.14,46.15,68300.0,31.1153,31.1153,31.0346,31.0413,68300.0
2008-02-11 15:45:00,46.16,46.35,46.13,46.35,67500.0,31.048,31.1758,31.0278,31.1758,67500.0
2008-02-11 15:50:00,46.34,46.38,46.3,46.33,83600.0,31.1691,31.196,31.1422,31.1624,83600.0
2008-02-11 15:55:00,46.32,46.33,46.25,46.3,176000.0,31.1556,31.1624,31.1086,31.1422,176000.0
2008-02-12 09:30:00,46.92,47.31,46.8,47.16,161000.0,31.5592,31.8215,31.4785,31.7206,161000.0
2008-02-12 09:35:00,47.15,47.18,46.71,46.71,106200.0,31.7139,31.7341,31.418,31.418,106200.0
2008-02-12 09:40:00,46.72,46.94,46.44,46.61,74800.0,31.4247,31.5727,31.2364,31.3507,74800.0
2008-02-12 09:45:00,46.61,46.76,46.4,46.68,138100.0,31.3507,31.4516,31.2095,31.3978,138100.0
2008-02-12 09:50:00,46.69,46.7,46.45,46.49,90100.0,31.4045,31.4112,31.2431,31.27,90100.0
2008-02-12 09:55:00,46.47,46.81,46.47,46.81,36700.0,31.2565,31.4852,31.2565,31.4852,36700.0
2008-02-12 10:00:00,46.82,46.84,46.66,46.73,108200.0,31.492,31.5054,31.3843,31.4314,108200.0
2008-02-12 10:05:00,46.73,46.77,46.62,46.76,76400.0,31.4314,31.4583,31.3574,31.4516,76400.0
2008-02-12 10:10:00,46.78,46.93,46.72,46.88,152500.0,31.465,31.5659,31.4247,31.5323,152500.0
2008-02-12 10:15:00,46.88,47.3,46.88,47.17,117100.0,31.5323,31.8148,31.5323,31.7274,117100.0
2008-02-12 10:20:00,47.17,47.25,47.03,47.06,53600.0,31.7274,31.7812,31.6332,31.6534,53600.0
2008-02-12 10:25:00,47.06,47.13,47.01,47.11,69400.0,31.6534,31.7005,31.6197,31.687,69400.0
2008-02-12 10:30:00,47.12,47.22,47.02,47.09,99800.0,31.6937,31.761,31.6265,31.6736,99800.0
2008-02-12 10:35:00,47.07,47.08,46.94,46.97,49800.0,31.6601,31.6668,31.5727,31.5928,49800.0
2008-02-12 10:40:00,46.98,47.01,46.93,47.0,65700.0,31.5996,31.6197,31.5659,31.613,65700.0
2008-02-12 10:45:00,47.0,47.25,47.0,47.18,68400.0,31.613,31.7812,31.613,31.7341,68400.0
2008-02-12 10:50:00,47.19,47.22,47.0,47.07,43900.0,31.7408,31.761,31.613,31.6601,43900.0
2008-02-12 10:55:00,47.08,47.27,47.04,47.27,53700.0,31.6668,31.7946,31.6399,31.7946,53700.0
2008-02-12 11:00:00,47.27,47.29,47.09,47.16,66600.0,31.7946,31.8081,31.6736,31.7206,66600.0
2008-02-12 11:05:00,47.15,47.18,47.01,47.15,49200.0,31.7139,31.7341,31.6197,31.7139,49200.0
2008-02-12 11:10:00,47.18,47.22,47.05,47.14,55100.0,31.7341,31.761,31.6467,31.7072,55100.0
2008-02-12 11:15:00,47.15,47.21,47.06,47.18,44100.0,31.7139,31.7543,31.6534,31.7341,44100.0
2008-02-12 11:20:00,47.17,47.26,47.0,47.0,33000.0,31.7274,31.7879,31.613,31.613,33000.0
2008-02-12 11:25:00,47.0,47.01,46.87,47.0,36900.0,31.613,31.6197,31.5256,31.613,36900.0
2008-02-12 11:30:00,47.02,47.07,46.94,46.97,33100.0,31.6265,31.6601,31.5727,31.5928,33100.0
2008-02-12 11:35:00,46.98,47.07,46.92,46.97,29400.0,31.5996,31.6601,31.5592,31.5928,29400.0
2008-02-12 11:40:00,46.98,47.08,46.92,46.98,39500.0,31.5996,31.6668,31.5592,31.5996,39500.0
2008-02-12 11:45:00,46.97,47.04,46.91,46.95,96400.0,31.5928,31.6399,31.5525,31.5794,96400.0
2008-02-12 11:50:00,46.96,47.07,46.89,46.9,45600.0,31.5861,31.6601,31.539,31.5458,45600.0
2008-02-12 11:55:00,46.9,46.99,46.84,46.93,71000.0,31.5458,31.6063,31.5054,31.5659,71000.0
2008-02-12 12:00:00,46.95,46.95,46.86,46.89,46300.0,31.5794,31.5794,31.5189,31.539,46300.0
2008-02-12 12:05:00,46.9,46.9,46.84,46.9,39700.0,31.5458,31.5458,31.5054,31.5458,39700.0
2008-02-12 12:10:00,46.9,46.9,46.76,46.82,56900.0,31.5458,31.5458,31.4516,31.492,56900.0
2008-02-12 12:15:00,46.82,46.86,46.79,46.84,29300.0,31.492,31.5189,31.4718,31.5054,29300.0
2008-02-12 12:20:00,46.85,46.86,46.74,46.76,57800.0,31.5121,31.5189,31.4381,31.4516,57800.0
2008-02-12 12:25:00,46.75,46.81,46.6,46.68,55500.0,31.4449,31.4852,31.344,31.3978,55500.0
2008-02-12 12:30:00,46.69,46.78,46.62,46.77,48300.0,31.4045,31.465,31.3574,31.4583,48300.0
2008-02-12 12:35:00,46.76,46.8,46.67,46.73,34300.0,31.4516,31.4785,31.3911,31.4314,34300.0
2008-02-12 12:40:00,46.71,46.74,46.52,46.55,63400.0,31.418,31.4381,31.2902,31.3103,63400.0
2008-02-12 12:45:00,46.53,46.61,46.5,46.53,53300.0,31.2969,31.3507,31.2767,31.2969,53300.0
2008-02-12 12:50:00,46.54,46.61,46.53,46.58,44300.0,31.3036,31.3507,31.2969,31.3305,44300.0
2008-02-12 12:55:00,46.59,46.65,46.57,46.65,29700.0,31.3372,31.3776,31.3238,31.3776,29700.0
2008-02-12 13:00:00,46.65,46.74,46.64,46.73,30100.0,31.3776,31.4381,31.3709,31.4314,30100.0
2008-02-12 13:05:00,46.72,46.74,46.67,46.67,19900.0,31.4247,31.4381,31.3911,31.3911,19900.0
2008-02-12 13:10:00,46.68,46.68,46.57,46.64,30500.0,31.3978,31.3978,31.3238,31.3709,30500.0
2008-02-12 13:15:00,46.64,46.71,46.56,46.67,48700.0,31.3709,31.418,31.3171,31.3911,48700.0
2008-02-12 13:20:00,46.68,46.75,46.65,46.7,53700.0,31.3978,31.4449,31.3776,31.4112,53700.0
2008-02-12 13:25:00,46.7,46.85,46.7,46.85,111500.0,31.4112,31.5121,31.4112,31.5121,111500.0
2008-02-12 13:30:00,46.85,46.86,46.77,46.77,29100.0,31.5121,31.5189,31.4583,31.4583,29100.0
2008-02-12 13:35:00,46.77,47.05,46.7,46.94,123800.0,31.4583,31.6467,31.4112,31.5727,123800.0
2008-02-12 13:40:00,46.94,47.05,46.92,46.99,59900.0,31.5727,31.6467,31.5592,31.6063,59900.0
2008-02-12 13:45:00,46.98,47.09,46.88,47.09,117600.0,31.5996,31.6736,31.5323,31.6736,117600.0
2008-02-12 13:50:00,47.09,47.24,47.06,47.1,82000.0,31.6736,31.7745,31.6534,31.6803,82000.0
2008-02-12 13:55:00,47.09,47.23,47.06,47.22,92200.0,31.6736,31.7677,31.6534,31.761,92200.0
2008-02-12 14:00:00,47.23,47.25,47.09,47.09,64900.0,31.7677,31.7812,31.6736,31.6736,64900.0
2008-02-12 14:05:00,47.1,47.14,47.01,47.03,46000.0,31.6803,31.7072,31.6197,31.6332,46000.0
2008-02-12 14:10:00,47.02,47.04,46.99,47.02,63700.0,31.6265,31.6399,31.6063,31.6265,63700.0
2008-02-12 14:15:00,47.01,47.04,46.77,46.82,133700.0,31.6197,31.6399,31.4583,31.492,133700.0
2008-02-12 14:20:00,46.83,46.88,46.78,46.87,43700.0,31.4987,31.5323,31.465,31.5256,43700.0
2008-02-12 14:25:00,46.87,47.0,46.84,47.0,67900.0,31.5256,31.613,31.5054,31.613,67900.0
2008-02-12 14:30:00,46.98,46.99,46.68,46.71,90200.0,31.5996,31.6063,31.3978,31.418,90200.0
2008-02-12 14:35:00,46.71,46.72,46.57,46.62,58000.0,31.418,31.4247,31.3238,31.3574,58000.0
2008-02-12 14:40:00,46.63,46.79,46.58,46.72,69700.0,31.3642,31.4718,31.3305,31.4247,69700.0
2008-02-12 14:45:00,46.72,47.04,46.7,47.04,117300.0,31.4247,31.6399,31.4112,31.6399,117300.0
2008-02-12 14:50:00,47.05,47.19,47.0,47.12,136000.0,31.6467,31.7408,31.613,31.6937,136000.0
2008-02-12 14:55:00,47.12,47.26,47.09,47.25,81700.0,31.6937,31.7879,31.6736,31.7812,81700.0
2008-02-12 15:00:00,47.25,47.25,46.97,46.98,96700.0,31.7812,31.7812,31.5928,31.5996,96700.0
2008-02-12 15:05:00,46.98,47.01,46.8,46.85,88000.0,31.5996,31.6197,31.4785,31.5121,88000.0
2008-02-12 15:10:00,46.87,47.02,46.85,46.89,58200.0,31.5256,31.6265,31.5121,31.539,58200.0
2008-02-12 15:15:00,46.88,46.99,46.82,46.84,81300.0,31.5323,31.6063,31.492,31.5054,81300.0
2008-02-12 15:20:00,46.85,46.88,46.43,46.43,104600.0,31.5121,31.5323,31.2296,31.2296,104600.0
2008-02-12 15:25:00,46.43,46.45,46.28,46.34,276600.0,31.2296,31.2431,31.1287,31.1691,276600.0
2008-02-12 15:30:00,46.35,46.4,46.2,46.21,123500.0,31.1758,31.2095,31.0749,31.0817,123500.0
2008-02-12 15:35:00,46.19,46.26,46.0,46.16,147400.0,31.0682,31.1153,30.9404,31.048,147400.0
2008-02-12 15:40:00,46.17,46.52,46.11,46.46,174400.0,31.0547,31.2902,31.0144,31.2498,174400.0
2008-02-12 15:45:00,46.44,46.78,46.33,46.66,170500.0,31.2364,31.465,31.1624,31.3843,170500.0
2008-02-12 15:50:00,46.66,46.78,46.58,46.65,183500.0,31.3843,31.465,31.3305,31.3776,183500.0
2008-02-12 15:55:00,46.66,46.83,46.61,46.8,243100.0,31.3843,31.4987,31.3507,31.4785,243100.0
2008-02-13 09:30:00,47.33,47.54,46.84,47.49,135700.0,31.835,31.9762,31.5054,31.9426,135700.0
2008-02-13 09:35:00,47.46,47.61,47.07,47.09,85200.0,31.9224,32.0233,31.6601,31.6736,85200.0
2008-02-13 09:40:00,47.07,47.15,46.75,47.07,66400.0,31.6601,31.7139,31.4449,31.6601,66400.0
2008-02-13 09:45:00,47.08,47.12,46.85,47.08,63500.0,31.6668,31.6937,31.5121,31.6668,63500.0
2008-02-13 09:50:00,47.03,47.03,46.75,46.83,65400.0,31.6332,31.6332,31.4449,31.4987,65400.0
2008-02-13 09:55:00,46.81,46.85,46.65,46.7,64100.0,31.4852,31.5121,31.3776,31.4112,64100.0
2008-02-13 10:00:00,46.68,46.88,46.6,46.67,117000.0,31.3978,31.5323,31.344,31.3911,117000.0
2008-02-13 10:05:00,46.64,47.02,46.63,47.0,79300.0,31.3709,31.6265,31.3642,31.613,79300.0
2008-02-13 10:10:00,47.0,47.02,46.84,46.95,76400.0,31.613,31.6265,31.5054,31.5794,76400.0
2008-02-13 10:15:00,46.96,47.05,46.72,46.75,65000.0,31.5861,31.6467,31.4247,31.4449,65000.0
2008-02-13 10:20:00,46.74,46.83,46.37,46.38,85800.0,31.4381,31.4987,31.1893,31.196,85800.0
2008-02-13 10:25:00,46.37,46.41,46.23,46.4,88900.0,31.1893,31.2162,31.0951,31.2095,88900.0
2008-02-13 10:30:00,46.42,46.42,46.18,46.34,78100.0,31.2229,31.2229,31.0615,31.1691,78100.0
2008-02-13 10:35:00,46.31,46.49,46.19,46.49,96500.0,31.1489,31.27,31.0682,31.27,96500.0
2008-02-13 10:40:00,46.5,46.5,46.09,46.21,105800.0,31.2767,31.2767,31.0009,31.0817,105800.0
2008-02-13 10:45:00,46.23,46.31,46.14,46.2,95200.0,31.0951,31.1489,31.0346,31.0749,95200.0
2008-02-13 10:50:00,46.2,46.43,46.11,46.32,69300.0,31.0749,31.2296,31.0144,31.1556,69300.0
2008-02-13 10:55:00,46.31,46.52,46.31,46.44,47600.0,31.1489,31.2902,31.1489,31.2364,47600.0
2008-02-13 11:00:00,46.45,46.56,46.37,46.51,41300.0,31.2431,31.3171,31.1893,31.2834,41300.0
2008-02-13 11:05:00,46.52,46.58,46.37,46.52,99700.0,31.2902,31.3305,31.1893,31.2902,99700.0
2008-02-13 11:10:00,46.51,46.56,46.36,46.36,75900.0,31.2834,31.3171,31.1825,31.1825,75900.0
2008-02-13 11:15:00,46.35,46.46,46.35,46.37,63300.0,31.1758,31.2498,31.1758,31.1893,63300.0
2008-02-13 11:20:00,46.38,46.6,46.38,46.58,50100.0,31.196,31.344,31.196,31.3305,50100.0
2008-02-13 11:25:00,46.59,46.81,46.52,46.81,56100.0,31.3372,31.4852,31.2902,31.4852,56100.0
2008-02-13 11:30:00,46.81,46.84,46.67,46.8,49700.0,31.4852,31.5054,31.3911,31.4785,49700.0
2008-02-13 11:35:00,46.81,46.82,46.7,46.79,47100.0,31.4852,31.492,31.4112,31.4718,47100.0
2008-02-13 11:40:00,46.79,47.1,46.78,47.05,80900.0,31.4718,31.6803,31.465,31.6467,80900.0
2008-02-13 11:45:00,47.02,47.21,46.97,47.13,100200.0,31.6265,31.7543,31.5928,31.7005,100200.0
2008-02-13 11:50:00,47.15,47.19,46.93,47.03,99400.0,31.7139,31.7408,31.5659,31.6332,99400.0
2008-02-13 11:55:00,47.03,47.14,46.98,47.02,61300.0,31.6332,31.7072,31.5996,31.6265,61300.0
2008-02-13 12:00:00,47.02,47.13,46.97,47.09,44200.0,31.6265,31.7005,31.5928,31.6736,44200.0
2008-02-13 12:05:00,47.11,47.18,47.01,47.16,31800.0,31.687,31.7341,31.6197,31.7206,31800.0
2008-02-13 12:10:00,47.16,47.33,47.15,47.24,53500.0,31.7206,31.835,31.7139,31.7745,53500.0
2008-02-13 12:15:00,47.24,47.25,47.08,47.14,41100.0,31.7745,31.7812,31.6668,31.7072,41100.0
2008-02-13 12:20:00,47.14,47.17,46.98,47.04,39200.0,31.7072,31.7274,31.5996,31.6399,39200.0
2008-02-13 12:25:00,47.03,47.06,46.79,46.84,39700.0,31.6332,31.6534,31.4718,31.5054,39700.0
2008-02-13 12:30:00,46.86,46.94,46.83,46.94,27900.0,31.5189,31.5727,31.4987,31.5727,27900.0
2008-02-13 12:35:00,46.94,47.07,46.94,46.97,43400.0,31.5727,31.6601,31.5727,31.5928,43400.0
2008-02-13 12:40:00,46.97,46.97,46.81,46.84,25000.0,31.5928,31.5928,31.4852,31.5054,25000.0
2008-02-13 12:45:00,46.84,46.97,46.78,46.96,34500.0,31.5054,31.5928,31.465,31.5861,34500.0
2008-02-13 12:50:00,46.94,47.04,46.87,47.03,25400.0,31.5727,31.6399,31.5256,31.6332,25400.0
2008-02-13 12:55:00,47.02,47.03,46.93,46.96,25600.0,31.6265,31.6332,31.5659,31.5861,25600.0
2008-02-13 13:00:00,46.96,47.03,46.85,46.99,83000.0,31.5861,31.6332,31.5121,31.6063,83000.0
2008-02-13 13:05:00,46.99,47.26,46.97,47.17,71600.0,31.6063,31.7879,31.5928,31.7274,71600.0
2008-02-13 13:10:00,47.18,47.18,47.05,47.1,87800.0,31.7341,31.7341,31.6467,31.6803,87800.0
2008-02-13 13:15:00,47.1,47.25,47.09,47.24,63300.0,31.6803,31.7812,31.6736,31.7745,63300.0
2008-02-13 13:20:00,47.22,47.33,47.17,47.22,49200.0,31.761,31.835,31.7274,31.761,49200.0
2008-02-13 13:25:00,47.23,47.28,47.13,47.13,30600.0,31.7677,31.8014,31.7005,31.7005,30600.0
2008-02-13 13:30:00,47.13,47.22,47.11,47.17,22900.0,31.7005,31.761,31.687,31.7274,22900.0
2008-02-13 13:35:00,47.16,47.22,47.16,47.18,34500.0,31.7206,31.761,31.7206,31.7341,34500.0
2008-02-13 13:40:00,47.17,47.23,47.11,47.16,31700.0,31.7274,31.7677,31.687,31.7206,31700.0
2008-02-13 13:45:00,47.16,47.26,47.14,47.14,33200.0,31.7206,31.7879,31.7072,31.7072,33200.0
2008-02-13 13:50:00,47.15,47.25,47.12,47.14,24100.0,31.7139,31.7812,31.6937,31.7072,24100.0
2008-02-13 13:55:00,47.14,47.14,47.02,47.1,28000.0,31.7072,31.7072,31.6265,31.6803,28000.0
2008-02-13 14:00:00,47.1,47.12,46.97,47.07,37200.0,31.6803,31.6937,31.5928,31.6601,37200.0
2008-02-13 14:05:00,47.06,47.1,46.95,46.96,35400.0,31.6534,31.6803,31.5794,31.5861,35400.0
2008-02-13 14:10:00,46.95,46.96,46.82,46.88,42400.0,31.5794,31.5861,31.492,31.5323,42400.0
2008-02-13 14:15:00,46.87,47.01,46.86,46.98,41000.0,31.5256,31.6197,31.5189,31.5996,41000.0
2008-02-13 14:20:00,46.97,46.98,46.78,46.81,96900.0,31.5928,31.5996,31.465,31.4852,96900.0
2008-02-13 14:25:00,46.83,46.85,46.72,46.8,53700.0,31.4987,31.5121,31.4247,31.4785,53700.0
2008-02-13 14:30:00,46.83,46.9,46.75,46.86,34000.0,31.4987,31.5458,31.4449,31.5189,34000.0
2008-02-13 14:35:00,46.88,47.0,46.87,46.95,57400.0,31.5323,31.613,31.5256,31.5794,57400.0
2008-02-13 14:40:00,46.96,47.01,46.8,46.86,45900.0,31.5861,31.6197,31.4785,31.5189,45900.0
2008-02-13 14:45:00,46.86,46.89,46.78,46.83,70100.0,31.5189,31.539,31.465,31.4987,70100.0
2008-02-13 14:50:00,46.83,46.9,46.77,46.88,40400.0,31.4987,31.5458,31.4583,31.5323,40400.0
2008-02-13 14:55:00,46.88,47.04,46.83,46.97,36900.0,31.5323,31.6399,31.4987,31.5928,36900.0
2008-02-13 15:00:00,46.95,47.02,46.9,46.94,103400.0,31.5794,31.6265,31.5458,31.5727,103400.0
2008-02-13 15:05:00,46.93,46.97,46.86,46.95,115100.0,31.5659,31.5928,31.5189,31.5794,115100.0
2008-02-13 15:10:00,46.95,47.0,46.82,46.89,83200.0,31.5794,31.613,31.492,31.539,83200.0
2008-02-13 15:15:00,46.89,46.95,46.82,46.86,45700.0,31.539,31.5794,31.492,31.5189,45700.0
2008-02-13 15:20:00,46.85,47.08,46.84,47.02,71500.0,31.5121,31.6668,31.5054,31.6265,71500.0
2008-02-13 15:25:00,47.02,47.08,46.98,47.06,60800.0,31.6265,31.6668,31.5996,31.6534,60800.0
2008-02-13 15:30:00,47.06,47.07,46.98,47.04,54500.0,31.6534,31.6601,31.5996,31.6399,54500.0
2008-02-13 15:35:00,47.05,47.3,47.0,47.29,88000.0,31.6467,31.8148,31.613,31.8081,88000.0
2008-02-13 15:40:00,47.29,47.38,47.22,47.29,145600.0,31.8081,31.8686,31.761,31.8081,145600.0
2008-02-13 15:45:00,47.29,47.38,47.26,47.34,142900.0,31.8081,31.8686,31.7879,31.8417,142900.0
2008-02-13 15:50:00,47.34,47.35,47.17,47.19,133800.0,31.8417,31.8484,31.7274,31.7408,133800.0
2008-02-13 15:55:00,47.2,47.34,47.19,47.23,229700.0,31.7475,31.8417,31.7408,31.7677,229700.0
2008-02-14 09:30:00,47.43,47.45,47.0,47.14,89800.0,31.9022,31.9157,31.613,31.7072,89800.0
2008-02-14 09:35:00,47.13,47.34,47.01,47.18,68400.0,31.7005,31.8417,31.6197,31.7341,68400.0
2008-02-14 09:40:00,47.17,47.4,47.1,47.15,62200.0,31.7274,31.8821,31.6803,31.7139,62200.0
2008-02-14 09:45:00,47.1,47.2,47.02,47.03,60800.0,31.6803,31.7475,31.6265,31.6332,60800.0
2008-02-14 09:50:00,47.02,47.17,47.02,47.12,76300.0,31.6265,31.7274,31.6265,31.6937,76300.0
2008-02-14 09:55:00,47.13,47.32,47.09,47.15,64900.0,31.7005,31.8283,31.6736,31.7139,64900.0
2008-02-14 10:00:00,47.12,47.43,47.11,47.36,122400.0,31.6937,31.9022,31.687,31.8552,122400.0
2008-02-14 10:05:00,47.35,47.43,47.1,47.17,101700.0,31.8484,31.9022,31.6803,31.7274,101700.0
2008-02-14 10:10:00,47.17,47.35,47.1,47.34,49400.0,31.7274,31.8484,31.6803,31.8417,49400.0
2008-02-14 10:15:00,47.35,47.39,47.25,47.39,55300.0,31.8484,31.8753,31.7812,31.8753,55300.0
2008-02-14 10:20:00,47.38,47.65,47.34,47.65,103700.0,31.8686,32.0502,31.8417,32.0502,103700.0
2008-02-14 10:25:00,47.65,47.68,47.43,47.43,94100.0,32.0502,32.0704,31.9022,31.9022,94100.0
2008-02-14 10:30:00,47.45,47.48,47.22,47.29,59200.0,31.9157,31.9359,31.761,31.8081,59200.0
2008-02-14 10:35:00,47.29,47.35,47.21,47.29,44500.0,31.8081,31.8484,31.7543,31.8081,44500.0
2008-02-14 10:40:00,47.3,47.42,47.13,47.15,51100.0,31.8148,31.8955,31.7005,31.7139,51100.0
2008-02-14 10:45:00,47.14,47.24,47.05,47.12,60100.0,31.7072,31.7745,31.6467,31.6937,60100.0
2008-02-14 10:50:00,47.14,47.14,46.88,46.92,53100.0,31.7072,31.7072,31.5323,31.5592,53100.0
2008-02-14 10:55:00,46.92,46.98,46.7,46.78,65100.0,31.5592,31.5996,31.4112,31.465,65100.0
2008-02-14 11:00:00,46.78,46.88,46.73,46.79,72400.0,31.465,31.5323,31.4314,31.4718,72400.0
2008-02-14 11:05:00,46.8,46.86,46.75,46.79,70700.0,31.4785,31.5189,31.4449,31.4718,70700.0
2008-02-14 11:10:00,46.77,46.79,46.58,46.64,62900.0,31.4583,31.4718,31.3305,31.3709,62900.0
2008-02-14 11:15:00,46.62,46.62,46.45,46.57,57700.0,31.3574,31.3574,31.2431,31.3238,57700.0
2008-02-14 11:20:00,46.55,46.64,46.51,46.53,53300.0,31.3103,31.3709,31.2834,31.2969,53300.0
2008-02-14 11:25:00,46.55,46.8,46.55,46.77,38100.0,31.3103,31.4785,31.3103,31.4583,38100.0
2008-02-14 11:30:00,46.78,46.8,46.65,46.72,32900.0,31.465,31.4785,31.3776,31.4247,32900.0
2008-02-14 11:35:00,46.75,46.79,46.67,46.7,33100.0,31.4449,31.4718,31.3911,31.4112,33100.0
2008-02-14 11:40:00,46.68,46.72,46.47,46.47,49700.0,31.3978,31.4247,31.2565,31.2565,49700.0
2008-02-14 11:45:00,46.46,46.51,46.41,46.43,42800.0,31.2498,31.2834,31.2162,31.2296,42800.0
2008-02-14 11:50:00,46.46,46.55,46.46,46.5,56000.0,31.2498,31.3103,31.2498,31.2767,56000.0
2008-02-14 11:55:00,46.5,46.61,46.46,46.6,46200.0,31.2767,31.3507,31.2498,31.344,46200.0
2008-02-14 12:00:00,46.61,46.61,46.41,46.48,57600.0,31.3507,31.3507,31.2162,31.2633,57600.0
2008-02-14 12:05:00,46.46,46.52,46.41,46.43,37900.0,31.2498,31.2902,31.2162,31.2296,37900.0
2008-02-14 12:10:00,46.42,46.59,46.41,46.57,23700.0,31.2229,31.3372,31.2162,31.3238,23700.0
2008-02-14 12:15:00,46.56,46.59,46.48,46.54,35300.0,31.3171,31.3372,31.2633,31.3036,35300.0
2008-02-14 12:20:00,46.56,46.58,46.48,46.53,22700.0,31.3171,31.3305,31.2633,31.2969,22700.0
2008-02-14 12:25:00,46.52,46.71,46.52,46.67,31100.0,31.2902,31.418,31.2902,31.3911,31100.0
2008-02-14 12:30:00,46.67,46.7,46.59,46.61,25300.0,31.3911,31.4112,31.3372,31.3507,25300.0
2008-02-14 12:35:00,46.61,46.64,46.55,46.58,31400.0,31.3507,31.3709,31.3103,31.3305,31400.0
2008-02-14 12:40:00,46.59,46.59,46.47,46.48,30200.0,31.3372,31.3372,31.2565,31.2633,30200.0
2008-02-14 12:45:00,46.48,46.52,46.4,46.44,24400.0,31.2633,31.2902,31.2095,31.2364,24400.0
2008-02-14 12:50:00,46.44,46.59,46.44,46.55,38200.0,31.2364,31.3372,31.2364,31.3103,38200.0
2008-02-14 12:55:00,46.56,46.56,46.35,46.37,56000.0,31.3171,31.3171,31.1758,31.1893,56000.0
2008-02-14 13:00:00,46.36,46.48,46.36,46.44,32300.0,31.1825,31.2633,31.1825,31.2364,32300.0
2008-02-14 13:05:00,46.44,46.44,46.19,46.24,65800.0,31.2364,31.2364,31.0682,31.1018,65800.0
2008-02-14 13:10:00,46.26,46.3,46.11,46.11,68300.0,31.1153,31.1422,31.0144,31.0144,68300.0
2008-02-14 13:15:00,46.1,46.22,46.1,46.2,38300.0,31.0077,31.0884,31.0077,31.0749,38300.0
2008-02-14 13:20:00,46.2,46.24,46.14,46.23,53100.0,31.0749,31.1018,31.0346,31.0951,53100.0
2008-02-14 13:25:00,46.24,46.26,46.13,46.21,26100.0,31.1018,31.1153,31.0278,31.0817,26100.0
2008-02-14 13:30:00,46.21,46.36,46.19,46.35,36600.0,31.0817,31.1825,31.0682,31.1758,36600.0
2008-02-14 13:35:00,46.36,46.44,46.36,46.38,25500.0,31.1825,31.2364,31.1825,31.196,25500.0
2008-02-14 13:40:00,46.4,46.41,46.27,46.31,32300.0,31.2095,31.2162,31.122,31.1489,32300.0
2008-02-14 13:45:00,46.33,46.35,46.28,46.31,18200.0,31.1624,31.1758,31.1287,31.1489,18200.0
2008-02-14 13:50:00,46.3,46.32,46.21,46.24,30400.0,31.1422,31.1556,31.0817,31.1018,30400.0
2008-02-14 13:55:00,46.24,46.45,46.24,46.34,43200.0,31.1018,31.2431,31.1018,31.1691,43200.0
2008-02-14 14:00:00,46.35,46.4,46.29,46.29,30400.0,31.1758,31.2095,31.1355,31.1355,30400.0
2008-02-14 14:05:00,46.3,46.37,46.25,46.31,72900.0,31.1422,31.1893,31.1086,31.1489,72900.0
2008-02-14 14:10:00,46.31,46.32,46.21,46.23,35000.0,31.1489,31.1556,31.0817,31.0951,35000.0
2008-02-14 14:15:00,46.22,46.42,46.2,46.42,63600.0,31.0884,31.2229,31.0749,31.2229,63600.0
2008-02-14 14:20:00,46.41,46.53,46.41,46.52,61800.0,31.2162,31.2969,31.2162,31.2902,61800.0
2008-02-14 14:25:00,46.52,46.52,46.34,46.37,48500.0,31.2902,31.2902,31.1691,31.1893,48500.0
2008-02-14 14:30:00,46.36,46.36,46.21,46.25,99700.0,31.1825,31.1825,31.0817,31.1086,99700.0
2008-02-14 14:35:00,46.27,46.36,46.2,46.33,56800.0,31.122,31.1825,31.0749,31.1624,56800.0
2008-02-14 14:40:00,46.31,46.33,46.15,46.32,66900.0,31.1489,31.1624,31.0413,31.1556,66900.0
2008-02-14 14:45:00,46.33,46.34,45.92,46.02,127900.0,31.1624,31.1691,30.8866,30.9539,127900.0
2008-02-14 14:50:00,46.01,46.22,46.01,46.12,75400.0,30.9471,31.0884,30.9471,31.0211,75400.0
2008-02-14 14:55:00,46.12,46.26,46.09,46.21,69000.0,31.0211,31.1153,31.0009,31.0817,69000.0
2008-02-14 15:00:00,46.21,46.24,46.1,46.13,55100.0,31.0817,31.1018,31.0077,31.0278,55100.0
2008-02-14 15:05:00,46.13,46.27,46.08,46.19,75100.0,31.0278,31.122,30.9942,31.0682,75100.0
2008-02-14 15:10:00,46.2,46.29,46.16,46.29,54600.0,31.0749,31.1355,31.048,31.1355,54600.0
2008-02-14 15:15:00,46.29,46.38,46.23,46.37,106300.0,31.1355,31.196,31.0951,31.1893,106300.0
2008-02-14 15:20:00,46.37,46.4,46.22,46.24,102700.0,31.1893,31.2095,31.0884,31.1018,102700.0
2008-02-14 15:25:00,46.24,46.31,46.15,46.3,78200.0,31.1018,31.1489,31.0413,31.1422,78200.0
2008-02-14 15:30:00,46.3,46.34,46.22,46.25,89400.0,31.1422,31.1691,31.0884,31.1086,89400.0
2008-02-14 15:35:00,46.25,46.26,46.05,46.2,162400.0,31.1086,31.1153,30.974,31.0749,162400.0
2008-02-14 15:40:00,46.19,46.2,45.88,46.02,125600.0,31.0682,31.0749,30.8597,30.9539,125600.0
2008-02-14 15:45:00,46.03,46.05,45.85,46.05,140300.0,30.9606,30.974,30.8395,30.974,140300.0
2008-02-14 15:50:00,46.04,46.05,45.93,45.95,191300.0,30.9673,30.974,30.8933,30.9068,191300.0
2008-02-14 15:55:00,45.95,45.97,45.81,45.86,276100.0,30.9068,30.9202,30.8126,30.8462,276100.0
2008-02-15 09:30:00,45.62,45.94,45.62,45.74,746200.0,30.6848,30.9,30.6848,30.7655,746200.0
2008-02-15 09:35:00,45.75,45.85,45.38,45.45,83400.0,30.7723,30.8395,30.5234,30.5705,83400.0
2008-02-15 09:40:00,45.5,45.62,45.27,45.4,105300.0,30.6041,30.6848,30.4494,30.5368,105300.0
2008-02-15 09:45:00,45.4,45.44,45.22,45.26,130100.0,30.5368,30.5637,30.4158,30.4427,130100.0
2008-02-15 09:50:00,45.27,45.27,45.11,45.18,72100.0,30.4494,30.4494,30.3418,30.3889,72100.0
2008-02-15 09:55:00,45.11,45.22,45.0,45.08,103300.0,30.3418,30.4158,30.2678,30.3216,103300.0
2008-02-15 10:00:00,45.05,45.27,45.05,45.23,127500.0,30.3014,30.4494,30.3014,30.4225,127500.0
2008-02-15 10:05:00,45.24,45.28,45.1,45.27,122300.0,30.4292,30.4561,30.335,30.4494,122300.0
2008-02-15 10:10:00,45.26,45.5,45.26,45.4,185200.0,30.4427,30.6041,30.4427,30.5368,185200.0
2008-02-15 10:15:00,45.4,45.49,45.35,45.44,128900.0,30.5368,30.5974,30.5032,30.5637,128900.0
2008-02-15 10:20:00,45.44,45.54,45.31,45.41,67600.0,30.5637,30.631,30.4763,30.5436,67600.0
2008-02-15 10:25:00,45.42,45.76,45.42,45.74,111900.0,30.5503,30.779,30.5503,30.7655,111900.0
2008-02-15 10:30:00,45.72,46.03,45.7,45.96,119900.0,30.7521,30.9606,30.7386,30.9135,119900.0
2008-02-15 10:35:00,45.96,45.96,45.61,45.62,65600.0,30.9135,30.9135,30.6781,30.6848,65600.0
2008-02-15 10:40:00,45.6,45.62,45.42,45.51,78100.0,30.6714,30.6848,30.5503,30.6108,78100.0
2008-02-15 10:45:00,45.52,45.6,45.45,45.57,66400.0,30.6175,30.6714,30.5705,30.6512,66400.0
2008-02-15 10:50:00,45.56,45.67,45.48,45.5,68000.0,30.6445,30.7184,30.5906,30.6041,68000.0
2008-02-15 10:55:00,45.49,45.62,45.45,45.47,70900.0,30.5974,30.6848,30.5705,30.5839,70900.0
2008-02-15 11:00:00,45.47,45.48,45.33,45.39,54800.0,30.5839,30.5906,30.4898,30.5301,54800.0
2008-02-15 11:05:00,45.39,45.43,45.25,45.39,77900.0,30.5301,30.557,30.4359,30.5301,77900.0
2008-02-15 11:10:00,45.4,45.6,45.38,45.48,54800.0,30.5368,30.6714,30.5234,30.5906,54800.0
2008-02-15 11:15:00,45.48,45.49,45.25,45.25,46200.0,30.5906,30.5974,30.4359,30.4359,46200.0
2008-02-15 11:20:00,45.25,45.31,45.2,45.3,50000.0,30.4359,30.4763,30.4023,30.4696,50000.0
2008-02-15 11:25:00,45.29,45.33,45.22,45.33,48300.0,30.4628,30.4898,30.4158,30.4898,48300.0
2008-02-15 11:30:00,45.33,45.35,45.18,45.22,44700.0,30.4898,30.5032,30.3889,30.4158,44700.0
2008-02-15 11:35:00,45.25,45.28,45.15,45.15,36800.0,30.4359,30.4561,30.3687,30.3687,36800.0
2008-02-15 11:40:00,45.15,45.21,45.09,45.18,60800.0,30.3687,30.409,30.3283,30.3889,60800.0
2008-02-15 11:45:00,45.19,45.25,45.16,45.22,36600.0,30.3956,30.4359,30.3754,30.4158,36600.0
2008-02-15 11:50:00,45.23,45.32,45.17,45.19,36300.0,30.4225,30.483,30.3821,30.3956,36300.0
2008-02-15 11:55:00,45.19,45.27,45.19,45.27,20100.0,30.3956,30.4494,30.3956,30.4494,20100.0
2008-02-15 12:00:00,45.26,45.54,45.26,45.45,128700.0,30.4427,30.631,30.4427,30.5705,128700.0
2008-02-15 12:05:00,45.46,45.54,45.39,45.45,59600.0,30.5772,30.631,30.5301,30.5705,59600.0
2008-02-15 12:10:00,45.44,45.49,45.34,45.44,57900.0,30.5637,30.5974,30.4965,30.5637,57900.0
2008-02-15 12:15:00,45.44,45.53,45.44,45.48,28900.0,30.5637,30.6243,30.5637,30.5906,28900.0
2008-02-15 12:20:00,45.5,45.61,45.31,45.32,48600.0,30.6041,30.6781,30.4763,30.483,48600.0
2008-02-15 12:25:00,45.32,45.35,45.28,45.28,26600.0,30.483,30.5032,30.4561,30.4561,26600.0
2008-02-15 12:30:00,45.29,45.31,45.15,45.21,39700.0,30.4628,30.4763,30.3687,30.409,39700.0
2008-02-15 12:35:00,45.22,45.36,45.2,45.34,27600.0,30.4158,30.5099,30.4023,30.4965,27600.0
2008-02-15 12:40:00,45.33,45.42,45.33,45.41,97200.0,30.4898,30.5503,30.4898,30.5436,97200.0
2008-02-15 12:45:00,45.42,45.46,45.37,45.46,38200.0,30.5503,30.5772,30.5167,30.5772,38200.0
2008-02-15 12:50:00,45.47,45.5,45.41,45.49,36200.0,30.5839,30.6041,30.5436,30.5974,36200.0
2008-02-15 12:55:00,45.49,45.51,45.33,45.37,25500.0,30.5974,30.6108,30.4898,30.5167,25500.0
2008-02-15 13:00:00,45.36,45.41,45.31,45.39,18000.0,30.5099,30.5436,30.4763,30.5301,18000.0
2008-02-15 13:05:00,45.37,45.43,45.31,45.39,25500.0,30.5167,30.557,30.4763,30.5301,25500.0
2008-02-15 13:10:00,45.37,45.59,45.37,45.54,35000.0,30.5167,30.6646,30.5167,30.631,35000.0
2008-02-15 13:15:00,45.54,45.62,45.43,45.44,31500.0,30.631,30.6848,30.557,30.5637,31500.0
2008-02-15 13:20:00,45.44,45.53,45.42,45.48,16300.0,30.5637,30.6243,30.5503,30.5906,16300.0
2008-02-15 13:25:00,45.48,45.57,45.48,45.56,106500.0,30.5906,30.6512,30.5906,30.6445,106500.0
2008-02-15 13:30:00,45.55,45.62,45.55,45.6,58800.0,30.6377,30.6848,30.6377,30.6714,58800.0
2008-02-15 13:35:00,45.6,45.62,45.6,45.62,18800.0,30.6714,30.6848,30.6714,30.6848,18800.0
2008-02-15 13:40:00,45.62,45.75,45.62,45.74,38500.0,30.6848,30.7723,30.6848,30.7655,38500.0
2008-02-15 13:45:00,45.73,45.75,45.68,45.71,34100.0,30.7588,30.7723,30.7252,30.7453,34100.0
2008-02-15 13:50:00,45.71,45.84,45.69,45.69,49200.0,30.7453,30.8328,30.7319,30.7319,49200.0
2008-02-15 13:55:00,45.68,45.86,45.68,45.85,36200.0,30.7252,30.8462,30.7252,30.8395,36200.0
2008-02-15 14:00:00,45.85,45.87,45.7,45.75,50700.0,30.8395,30.853,30.7386,30.7723,50700.0
2008-02-15 14:05:00,45.76,45.85,45.75,45.81,77900.0,30.779,30.8395,30.7723,30.8126,77900.0
2008-02-15 14:10:00,45.81,45.83,45.73,45.75,93200.0,30.8126,30.8261,30.7588,30.7723,93200.0
2008-02-15 14:15:00,45.75,45.75,45.52,45.56,50800.0,30.7723,30.7723,30.6175,30.6445,50800.0
2008-02-15 14:20:00,45.57,45.66,45.53,45.6,37900.0,30.6512,30.7117,30.6243,30.6714,37900.0
2008-02-15 14:25:00,45.58,45.68,45.56,45.67,45800.0,30.6579,30.7252,30.6445,30.7184,45800.0
2008-02-15 14:30:00,45.68,45.86,45.68,45.77,57800.0,30.7252,30.8462,30.7252,30.7857,57800.0
2008-02-15 14:35:00,45.77,45.83,45.58,45.64,36700.0,30.7857,30.8261,30.6579,30.6983,36700.0
2008-02-15 14:40:00,45.64,45.7,45.55,45.56,53000.0,30.6983,30.7386,30.6377,30.6445,53000.0
2008-02-15 14:45:00,45.59,45.75,45.58,45.75,45700.0,30.6646,30.7723,30.6579,30.7723,45700.0
2008-02-15 14:50:00,45.75,45.86,45.65,45.86,68400.0,30.7723,30.8462,30.705,30.8462,68400.0
2008-02-15 14:55:00,45.86,45.86,45.75,45.78,67200.0,30.8462,30.8462,30.7723,30.7924,67200.0
2008-02-15 15:00:00,45.78,45.88,45.75,45.83,48600.0,30.7924,30.8597,30.7723,30.8261,48600.0
2008-02-15 15:05:00,45.83,45.99,45.79,45.97,75000.0,30.8261,30.9337,30.7992,30.9202,75000.0
2008-02-15 15:10:00,45.96,46.09,45.88,46.01,103300.0,30.9135,31.0009,30.8597,30.9471,103300.0
2008-02-15 15:15:00,46.01,46.07,45.97,45.98,51800.0,30.9471,30.9875,30.9202,30.927,51800.0
2008-02-15 15:20:00,45.97,46.03,45.94,46.0,80300.0,30.9202,30.9606,30.9,30.9404,80300.0
2008-02-15 15:25:00,46.0,46.03,45.95,45.96,58600.0,30.9404,30.9606,30.9068,30.9135,58600.0
2008-02-15 15:30:00,45.95,46.04,45.92,46.03,37400.0,30.9068,30.9673,30.8866,30.9606,37400.0
2008-02-15 15:35:00,46.03,46.13,45.96,46.11,60300.0,30.9606,31.0278,30.9135,31.0144,60300.0
2008-02-15 15:40:00,46.1,46.11,45.99,46.01,55000.0,31.0077,31.0144,30.9337,30.9471,55000.0
2008-02-15 15:45:00,46.01,46.31,45.99,46.3,155300.0,30.9471,31.1489,30.9337,31.1422,155300.0
2008-02-15 15:50:00,46.3,46.31,46.18,46.23,130800.0,31.1422,31.1489,31.0615,31.0951,130800.0
2008-02-15 15:55:00,46.22,46.35,46.2,46.27,151600.0,31.0884,31.1758,31.0749,31.122,151600.0
2008-02-19 09:30:00,46.8,47.25,46.76,46.91,161000.0,31.4785,31.7812,31.4516,31.5525,161000.0
2008-02-19 09:35:00,46.9,46.94,46.52,46.52,59600.0,31.5458,31.5727,31.2902,31.2902,59600.0
2008-02-19 09:40:00,46.52,46.6,46.37,46.52,49100.0,31.2902,31.344,31.1893,31.2902,49100.0
2008-02-19 09:45:00,46.54,46.68,46.52,46.66,43200.0,31.3036,31.3978,31.2902,31.3843,43200.0
2008-02-19 09:50:00,46.61,46.75,46.51,46.74,42000.0,31.3507,31.4449,31.2834,31.4381,42000.0
2008-02-19 09:55:00,46.73,46.75,45.92,45.98,139200.0,31.4314,31.4449,30.8866,30.927,139200.0
2008-02-19 10:00:00,45.97,46.0,45.81,45.88,106500.0,30.9202,30.9404,30.8126,30.8597,106500.0
2008-02-19 10:05:00,45.87,45.98,45.81,45.92,108100.0,30.853,30.927,30.8126,30.8866,108100.0
2008-02-19 10:10:00,45.91,45.93,45.78,45.8,63500.0,30.8799,30.8933,30.7924,30.8059,63500.0
2008-02-19 10:15:00,45.79,46.08,45.77,46.0,81600.0,30.7992,30.9942,30.7857,30.9404,81600.0
2008-02-19 10:20:00,46.01,46.07,45.92,46.04,54500.0,30.9471,30.9875,30.8866,30.9673,54500.0
2008-02-19 10:25:00,46.04,46.05,45.74,45.74,85200.0,30.9673,30.974,30.7655,30.7655,85200.0
2008-02-19 10:30:00,45.74,45.81,45.63,45.74,81900.0,30.7655,30.8126,30.6915,30.7655,81900.0
2008-02-19 10:35:00,45.74,45.78,45.66,45.7,52100.0,30.7655,30.7924,30.7117,30.7386,52100.0
2008-02-19 10:40:00,45.73,45.78,45.65,45.66,77800.0,30.7588,30.7924,30.705,30.7117,77800.0
2008-02-19 10:45:00,45.66,45.72,45.44,45.45,83500.0,30.7117,30.7521,30.5637,30.5705,83500.0
2008-02-19 10:50:00,45.45,45.62,45.45,45.5,45100.0,30.5705,30.6848,30.5705,30.6041,45100.0
2008-02-19 10:55:00,45.49,45.67,45.45,45.51,77100.0,30.5974,30.7184,30.5705,30.6108,77100.0
2008-02-19 11:00:00,45.51,45.56,45.24,45.25,98600.0,30.6108,30.6445,30.4292,30.4359,98600.0
2008-02-19 11:05:00,45.26,45.34,45.1,45.11,111900.0,30.4427,30.4965,30.335,30.3418,111900.0
2008-02-19 11:10:00,45.11,45.14,45.03,45.05,109500.0,30.3418,30.362,30.288,30.3014,109500.0
2008-02-19 11:15:00,45.05,45.07,44.98,45.0,112800.0,30.3014,30.3149,30.2543,30.2678,112800.0
2008-02-19 11:20:00,44.99,45.27,44.96,45.26,132000.0,30.2611,30.4494,30.2409,30.4427,132000.0
2008-02-19 11:25:00,45.26,45.3,45.14,45.18,80600.0,30.4427,30.4696,30.362,30.3889,80600.0
2008-02-19 11:30:00,45.16,45.29,45.06,45.29,75400.0,30.3754,30.4628,30.3081,30.4628,75400.0
2008-02-19 11:35:00,45.29,45.35,45.28,45.33,88300.0,30.4628,30.5032,30.4561,30.4898,88300.0
2008-02-19 11:40:00,45.33,45.36,45.28,45.35,37700.0,30.4898,30.5099,30.4561,30.5032,37700.0
2008-02-19 11:45:00,45.35,45.38,45.31,45.31,35300.0,30.5032,30.5234,30.4763,30.4763,35300.0
2008-02-19 11:50:00,45.32,45.35,45.2,45.35,29600.0,30.483,30.5032,30.4023,30.5032,29600.0
2008-02-19 11:55:00,45.33,45.37,45.22,45.28,52900.0,30.4898,30.5167,30.4158,30.4561,52900.0
2008-02-19 12:00:00,45.28,45.3,45.15,45.16,153500.0,30.4561,30.4696,30.3687,30.3754,153500.0
2008-02-19 12:05:00,45.16,45.3,45.11,45.2,75300.0,30.3754,30.4696,30.3418,30.4023,75300.0
2008-02-19 12:10:00,45.19,45.35,45.19,45.32,54100.0,30.3956,30.5032,30.3956,30.483,54100.0
2008-02-19 12:15:00,45.32,45.38,45.17,45.35,57700.0,30.483,30.5234,30.3821,30.5032,57700.0
2008-02-19 12:20:00,45.35,45.43,45.3,45.31,50100.0,30.5032,30.557,30.4696,30.4763,50100.0
2008-02-19 12:25:00,45.3,45.4,45.23,45.39,38400.0,30.4696,30.5368,30.4225,30.5301,38400.0
2008-02-19 12:30:00,45.38,45.38,45.23,45.34,48700.0,30.5234,30.5234,30.4225,30.4965,48700.0
2008-02-19 12:35:00,45.33,45.34,45.15,45.17,53000.0,30.4898,30.4965,30.3687,30.3821,53000.0
2008-02-19 12:40:00,45.17,45.25,45.16,45.16,50600.0,30.3821,30.4359,30.3754,30.3754,50600.0
2008-02-19 12:45:00,45.17,45.17,45.01,45.11,51600.0,30.3821,30.3821,30.2745,30.3418,51600.0
2008-02-19 12:50:00,45.12,45.15,45.05,45.13,26600.0,30.3485,30.3687,30.3014,30.3552,26600.0
2008-02-19 12:55:00,45.13,45.17,45.01,45.02,65100.0,30.3552,30.3821,30.2745,30.2812,65100.0
2008-02-19 13:00:00,45.04,45.21,45.04,45.1,69900.0,30.2947,30.409,30.2947,30.335,69900.0
2008-02-19 13:05:00,45.1,45.23,45.1,45.23,67100.0,30.335,30.4225,30.335,30.4225,67100.0
2008-02-19 13:10:00,45.23,45.37,45.22,45.32,64100.0,30.4225,30.5167,30.4158,30.483,64100.0
2008-02-19 13:15:00,45.33,45.48,45.31,45.39,90000.0,30.4898,30.5906,30.4763,30.5301,90000.0
2008-02-19 13:20:00,45.39,45.42,45.25,45.31,60400.0,30.5301,30.5503,30.4359,30.4763,60400.0
2008-02-19 13:25:00,45.3,45.55,45.3,45.45,58600.0,30.4696,30.6377,30.4696,30.5705,58600.0
2008-02-19 13:30:00,45.45,45.52,45.38,45.43,48500.0,30.5705,30.6175,30.5234,30.557,48500.0
2008-02-19 13:35:00,45.43,45.56,45.4,45.48,52400.0,30.557,30.6445,30.5368,30.5906,52400.0
2008-02-19 13:40:00,45.48,45.56,45.46,45.48,45700.0,30.5906,30.6445,30.5772,30.5906,45700.0
2008-02-19 13:45:00,45.48,45.51,45.37,45.38,33200.0,30.5906,30.6108,30.5167,30.5234,33200.0
2008-02-19 13:50:00,45.38,45.41,45.36,45.37,36900.0,30.5234,30.5436,30.5099,30.5167,36900.0
2008-02-19 13:55:00,45.39,45.39,45.27,45.31,29400.0,30.5301,30.5301,30.4494,30.4763,29400.0
2008-02-19 14:00:00,45.31,45.34,45.22,45.24,48800.0,30.4763,30.4965,30.4158,30.4292,48800.0
2008-02-19 14:05:00,45.24,45.32,45.21,45.3,44900.0,30.4292,30.483,30.409,30.4696,44900.0
2008-02-19 14:10:00,45.3,45.45,45.3,45.4,29700.0,30.4696,30.5705,30.4696,30.5368,29700.0
2008-02-19 14:15:00,45.4,45.51,45.36,45.5,79600.0,30.5368,30.6108,30.5099,30.6041,79600.0
2008-02-19 14:20:00,45.49,45.56,45.45,45.55,44300.0,30.5974,30.6445,30.5705,30.6377,44300.0
2008-02-19 14:25:00,45.54,45.59,45.42,45.42,55600.0,30.631,30.6646,30.5503,30.5503,55600.0
2008-02-19 14:30:00,45.42,45.47,45.38,45.39,43600.0,30.5503,30.5839,30.5234,30.5301,43600.0
2008-02-19 14:35:00,45.38,45.47,45.28,45.33,51400.0,30.5234,30.5839,30.4561,30.4898,51400.0
2008-02-19 14:40:00,45.33,45.37,45.2,45.34,66400.0,30.4898,30.5167,30.4023,30.4965,66400.0
2008-02-19 14:45:00,45.31,45.33,45.13,45.2,51100.0,30.4763,30.4898,30.3552,30.4023,51100.0
2008-02-19 14:50:00,45.21,45.25,45.15,45.23,57900.0,30.409,30.4359,30.3687,30.4225,57900.0
2008-02-19 14:55:00,45.23,45.24,45.01,45.02,63000.0,30.4225,30.4292,30.2745,30.2812,63000.0
2008-02-19 15:00:00,45.03,45.12,44.93,44.98,149200.0,30.288,30.3485,30.2207,30.2543,149200.0
2008-02-19 15:05:00,44.98,45.08,44.97,44.99,118600.0,30.2543,30.3216,30.2476,30.2611,118600.0
2008-02-19 15:10:00,44.99,45.07,44.95,45.03,88200.0,30.2611,30.3149,30.2342,30.288,88200.0
2008-02-19 15:15:00,45.02,45.07,44.95,44.99,91600.0,30.2812,30.3149,30.2342,30.2611,91600.0
2008-02-19 15:20:00,44.97,45.1,44.88,45.01,185200.0,30.2476,30.335,30.1871,30.2745,185200.0
2008-02-19 15:25:00,45.0,45.08,44.87,44.97,145700.0,30.2678,30.3216,30.1803,30.2476,145700.0
2008-02-19 15:30:00,44.98,44.98,44.86,44.94,67600.0,30.2543,30.2543,30.1736,30.2274,67600.0
2008-02-19 15:35:00,44.95,45.11,44.94,45.07,103500.0,30.2342,30.3418,30.2274,30.3149,103500.0
2008-02-19 15:40:00,45.06,45.12,44.98,45.04,152600.0,30.3081,30.3485,30.2543,30.2947,152600.0
2008-02-19 15:45:00,45.03,45.1,44.88,44.88,178200.0,30.288,30.335,30.1871,30.1871,178200.0
2008-02-19 15:50:00,44.88,45.0,44.8,44.98,201300.0,30.1871,30.2678,30.1333,30.2543,201300.0
2008-02-19 15:55:00,44.97,45.0,44.9,44.92,353000.0,30.2476,30.2678,30.2005,30.214,353000.0
2008-02-20 09:30:00,45.15,45.15,44.46,44.46,247200.0,30.3687,30.3687,29.9046,29.9046,247200.0
2008-02-20 09:35:00,44.46,44.79,44.46,44.61,88700.0,29.9046,30.1265,29.9046,30.0055,88700.0
2008-02-20 09:40:00,44.6,44.89,44.58,44.75,94700.0,29.9987,30.1938,29.9853,30.0996,94700.0
2008-02-20 09:45:00,44.75,44.9,44.57,44.73,103000.0,30.0996,30.2005,29.9786,30.0862,103000.0
2008-02-20 09:50:00,44.76,45.03,44.73,45.02,85700.0,30.1064,30.288,30.0862,30.2812,85700.0
2008-02-20 09:55:00,45.0,45.08,44.83,44.89,109200.0,30.2678,30.3216,30.1534,30.1938,109200.0
2008-02-20 10:00:00,44.88,45.03,44.8,44.81,141100.0,30.1871,30.288,30.1333,30.14,141100.0
2008-02-20 10:05:00,44.81,44.96,44.78,44.9,92300.0,30.14,30.2409,30.1198,30.2005,92300.0
2008-02-20 10:10:00,44.9,44.9,44.72,44.76,60600.0,30.2005,30.2005,30.0795,30.1064,60600.0
2008-02-20 10:15:00,44.75,45.06,44.71,45.03,84500.0,30.0996,30.3081,30.0727,30.288,84500.0
2008-02-20 10:20:00,45.03,45.15,45.0,45.07,109600.0,30.288,30.3687,30.2678,30.3149,109600.0
2008-02-20 10:25:00,45.06,45.14,45.0,45.14,77800.0,30.3081,30.362,30.2678,30.362,77800.0
2008-02-20 10:30:00,45.13,45.19,45.01,45.04,99600.0,30.3552,30.3956,30.2745,30.2947,99600.0
2008-02-20 10:35:00,45.04,45.25,45.0,45.17,73500.0,30.2947,30.4359,30.2678,30.3821,73500.0
2008-02-20 10:40:00,45.17,45.22,45.02,45.05,71400.0,30.3821,30.4158,30.2812,30.3014,71400.0
2008-02-20 10:45:00,45.04,45.14,44.87,44.9,124000.0,30.2947,30.362,30.1803,30.2005,124000.0
2008-02-20 10:50:00,44.91,44.97,44.86,44.89,59500.0,30.2073,30.2476,30.1736,30.1938,59500.0
2008-02-20 10:55:00,44.9,44.98,44.85,44.88,58400.0,30.2005,30.2543,30.1669,30.1871,58400.0
2008-02-20 11:00:00,44.88,45.03,44.83,45.02,73600.0,30.1871,30.288,30.1534,30.2812,73600.0
2008-02-20 11:05:00,45.03,45.04,44.9,44.94,68700.0,30.288,30.2947,30.2005,30.2274,68700.0
2008-02-20 11:10:00,44.94,45.06,44.93,45.01,68100.0,30.2274,30.3081,30.2207,30.2745,68100.0
2008-02-20 11:15:00,45.01,45.17,44.96,45.11,71100.0,30.2745,30.3821,30.2409,30.3418,71100.0
2008-02-20 11:20:00,45.11,45.43,45.07,45.43,145500.0,30.3418,30.557,30.3149,30.557,145500.0
2008-02-20 11:25:00,45.43,45.48,45.16,45.21,73700.0,30.557,30.5906,30.3754,30.409,73700.0
2008-02-20 11:30:00,45.2,45.2,45.05,45.08,40100.0,30.4023,30.4023,30.3014,30.3216,40100.0
2008-02-20 11:35:00,45.09,45.12,45.0,45.05,40100.0,30.3283,30.3485,30.2678,30.3014,40100.0
2008-02-20 11:40:00,45.05,45.1,45.0,45.01,34600.0,30.3014,30.335,30.2678,30.2745,34600.0
2008-02-20 11:45:00,45.02,45.13,44.99,45.12,46600.0,30.2812,30.3552,30.2611,30.3485,46600.0
2008-02-20 11:50:00,45.12,45.2,45.05,45.1,47600.0,30.3485,30.4023,30.3014,30.335,47600.0
2008-02-20 11:55:00,45.1,45.17,45.03,45.07,62800.0,30.335,30.3821,30.288,30.3149,62800.0
2008-02-20 12:00:00,45.06,45.23,44.92,45.23,92500.0,30.3081,30.4225,30.214,30.4225,92500.0
2008-02-20 12:05:00,45.25,45.45,45.15,45.44,117100.0,30.4359,30.5705,30.3687,30.5637,117100.0
2008-02-20 12:10:00,45.42,45.66,45.35,45.56,109600.0,30.5503,30.7117,30.5032,30.6445,109600.0
2008-02-20 12:15:00,45.58,45.63,45.5,45.56,84300.0,30.6579,30.6915,30.6041,30.6445,84300.0
2008-02-20 12:20:00,45.55,45.86,45.25,45.75,173900.0,30.6377,30.8462,30.4359,30.7723,173900.0
2008-02-20 12:25:00,45.75,45.84,45.61,45.64,79200.0,30.7723,30.8328,30.6781,30.6983,79200.0
2008-02-20 12:30:00,45.66,45.78,45.65,45.69,58500.0,30.7117,30.7924,30.705,30.7319,58500.0
2008-02-20 12:35:00,45.69,45.81,45.64,45.71,82800.0,30.7319,30.8126,30.6983,30.7453,82800.0
2008-02-20 12:40:00,45.71,45.72,45.6,45.66,49700.0,30.7453,30.7521,30.6714,30.7117,49700.0
2008-02-20 12:45:00,45.66,45.72,45.58,45.59,37900.0,30.7117,30.7521,30.6579,30.6646,37900.0
2008-02-20 12:50:00,45.58,45.69,45.55,45.56,63700.0,30.6579,30.7319,30.6377,30.6445,63700.0
2008-02-20 12:55:00,45.56,45.6,45.45,45.5,53000.0,30.6445,30.6714,30.5705,30.6041,53000.0
2008-02-20 13:00:00,45.5,45.7,45.44,45.69,54100.0,30.6041,30.7386,30.5637,30.7319,54100.0
2008-02-20 13:05:00,45.68,45.92,45.59,45.92,136500.0,30.7252,30.8866,30.6646,30.8866,136500.0
2008-02-20 13:10:00,45.91,45.99,45.8,45.83,89400.0,30.8799,30.9337,30.8059,30.8261,89400.0
2008-02-20 13:15:00,45.82,45.9,45.76,45.78,56600.0,30.8193,30.8731,30.779,30.7924,56600.0
2008-02-20 13:20:00,45.77,45.77,45.49,45.49,70200.0,30.7857,30.7857,30.5974,30.5974,70200.0
2008-02-20 13:25:00,45.49,45.52,45.46,45.48,44500.0,30.5974,30.6175,30.5772,30.5906,44500.0
2008-02-20 13:30:00,45.46,45.49,45.32,45.43,73700.0,30.5772,30.5974,30.483,30.557,73700.0
2008-02-20 13:35:00,45.43,45.55,45.41,45.54,46500.0,30.557,30.6377,30.5436,30.631,46500.0
2008-02-20 13:40:00,45.55,45.76,45.55,45.73,76100.0,30.6377,30.779,30.6377,30.7588,76100.0
2008-02-20 13:45:00,45.75,45.76,45.68,45.71,39600.0,30.7723,30.779,30.7252,30.7453,39600.0
2008-02-20 13:50:00,45.69,45.86,45.68,45.77,69100.0,30.7319,30.8462,30.7252,30.7857,69100.0
2008-02-20 13:55:00,45.78,45.81,45.58,45.71,125500.0,30.7924,30.8126,30.6579,30.7453,125500.0
2008-02-20 14:00:00,45.7,45.9,45.45,45.61,173400.0,30.7386,30.8731,30.5705,30.6781,173400.0
2008-02-20 14:05:00,45.6,45.83,45.57,45.64,115600.0,30.6714,30.8261,30.6512,30.6983,115600.0
2008-02-20 14:10:00,45.64,45.69,45.46,45.49,108300.0,30.6983,30.7319,30.5772,30.5974,108300.0
2008-02-20 14:15:00,45.47,45.65,45.33,45.48,121400.0,30.5839,30.705,30.4898,30.5906,121400.0
2008-02-20 14:20:00,45.48,45.51,45.23,45.35,104200.0,30.5906,30.6108,30.4225,30.5032,104200.0
2008-02-20 14:25:00,45.35,45.49,45.33,45.45,60300.0,30.5032,30.5974,30.4898,30.5705,60300.0
2008-02-20 14:30:00,45.45,45.56,45.34,45.38,89300.0,30.5705,30.6445,30.4965,30.5234,89300.0
2008-02-20 14:35:00,45.36,45.49,45.29,45.39,56200.0,30.5099,30.5974,30.4628,30.5301,56200.0
2008-02-20 14:40:00,45.37,45.5,45.37,45.5,60900.0,30.5167,30.6041,30.5167,30.6041,60900.0
2008-02-20 14:45:00,45.5,45.91,45.5,45.9,92800.0,30.6041,30.8799,30.6041,30.8731,92800.0
2008-02-20 14:50:00,45.88,45.89,45.73,45.78,89400.0,30.8597,30.8664,30.7588,30.7924,89400.0
2008-02-20 14:55:00,45.78,45.97,45.74,45.83,79000.0,30.7924,30.9202,30.7655,30.8261,79000.0
2008-02-20 15:00:00,45.83,45.88,45.63,45.64,88300.0,30.8261,30.8597,30.6915,30.6983,88300.0
2008-02-20 15:05:00,45.64,45.77,45.59,45.61,61700.0,30.6983,30.7857,30.6646,30.6781,61700.0
2008-02-20 15:10:00,45.62,45.76,45.62,45.68,65600.0,30.6848,30.779,30.6848,30.7252,65600.0
2008-02-20 15:15:00,45.68,45.75,45.5,45.51,70100.0,30.7252,30.7723,30.6041,30.6108,70100.0
2008-02-20 15:20:00,45.54,45.69,45.44,45.5,62400.0,30.631,30.7319,30.5637,30.6041,62400.0
2008-02-20 15:25:00,45.52,45.61,45.47,45.6,67500.0,30.6175,30.6781,30.5839,30.6714,67500.0
2008-02-20 15:30:00,45.59,45.62,45.49,45.52,84900.0,30.6646,30.6848,30.5974,30.6175,84900.0
2008-02-20 15:35:00,45.55,45.62,45.47,45.59,72800.0,30.6377,30.6848,30.5839,30.6646,72800.0
2008-02-20 15:40:00,45.58,45.76,45.24,45.63,131600.0,30.6579,30.779,30.4292,30.6915,131600.0
2008-02-20 15:45:00,45.63,45.67,45.54,45.61,182800.0,30.6915,30.7184,30.631,30.6781,182800.0
2008-02-20 15:50:00,45.61,45.75,45.6,45.7,131900.0,30.6781,30.7723,30.6714,30.7386,131900.0
2008-02-20 15:55:00,45.71,45.83,45.63,45.82,170100.0,30.7453,30.8261,30.6915,30.8193,170100.0
2008-02-21 09:30:00,46.07,46.36,45.17,46.11,85500.0,30.9875,31.1825,30.3821,31.0144,85500.0
2008-02-21 09:35:00,46.13,46.16,45.96,46.11,34900.0,31.0278,31.048,30.9135,31.0144,34900.0
2008-02-21 09:40:00,46.11,46.26,46.05,46.11,43200.0,31.0144,31.1153,30.974,31.0144,43200.0
2008-02-21 09:45:00,46.14,46.24,45.92,46.17,50200.0,31.0346,31.1018,30.8866,31.0547,50200.0
2008-02-21 09:50:00,46.19,46.19,45.86,45.87,49600.0,31.0682,31.0682,30.8462,30.853,49600.0
2008-02-21 09:55:00,45.86,46.0,45.83,45.97,42800.0,30.8462,30.9404,30.8261,30.9202,42800.0
2008-02-21 10:00:00,45.98,45.98,45.6,45.61,114900.0,30.927,30.927,30.6714,30.6781,114900.0
2008-02-21 10:05:00,45.61,45.84,45.53,45.81,80400.0,30.6781,30.8328,30.6243,30.8126,80400.0
2008-02-21 10:10:00,45.81,45.92,45.78,45.81,61400.0,30.8126,30.8866,30.7924,30.8126,61400.0
2008-02-21 10:15:00,45.83,46.12,45.83,46.04,70000.0,30.8261,31.0211,30.8261,30.9673,70000.0
2008-02-21 10:20:00,46.03,46.16,45.96,45.99,80500.0,30.9606,31.048,30.9135,30.9337,80500.0
2008-02-21 10:25:00,45.99,46.05,45.81,45.88,71200.0,30.9337,30.974,30.8126,30.8597,71200.0
2008-02-21 10:30:00,45.88,45.99,45.81,45.87,75900.0,30.8597,30.9337,30.8126,30.853,75900.0
2008-02-21 10:35:00,45.82,45.9,45.8,45.81,46400.0,30.8193,30.8731,30.8059,30.8126,46400.0
2008-02-21 10:40:00,45.79,45.89,45.72,45.78,49700.0,30.7992,30.8664,30.7521,30.7924,49700.0
2008-02-21 10:45:00,45.76,45.89,45.74,45.86,44100.0,30.779,30.8664,30.7655,30.8462,44100.0
2008-02-21 10:50:00,45.9,45.93,45.67,45.71,57400.0,30.8731,30.8933,30.7184,30.7453,57400.0
2008-02-21 10:55:00,45.72,45.72,45.57,45.57,102000.0,30.7521,30.7521,30.6512,30.6512,102000.0
2008-02-21 11:00:00,45.56,45.7,45.54,45.65,68800.0,30.6445,30.7386,30.631,30.705,68800.0
2008-02-21 11:05:00,45.66,45.77,45.6,45.77,61700.0,30.7117,30.7857,30.6714,30.7857,61700.0
2008-02-21 11:10:00,45.77,45.8,45.68,45.71,36500.0,30.7857,30.8059,30.7252,30.7453,36500.0
2008-02-21 11:15:00,45.7,45.76,45.67,45.71,27000.0,30.7386,30.779,30.7184,30.7453,27000.0
2008-02-21 11:20:00,45.72,45.72,45.58,45.67,63800.0,30.7521,30.7521,30.6579,30.7184,63800.0
2008-02-21 11:25:00,45.66,45.77,45.61,45.73,36800.0,30.7117,30.7857,30.6781,30.7588,36800.0
2008-02-21 11:30:00,45.73,45.92,45.72,45.84,44400.0,30.7588,30.8866,30.7521,30.8328,44400.0
2008-02-21 11:35:00,45.84,45.95,45.81,45.93,43700.0,30.8328,30.9068,30.8126,30.8933,43700.0
2008-02-21 11:40:00,45.92,45.98,45.86,45.91,62400.0,30.8866,30.927,30.8462,30.8799,62400.0
2008-02-21 11:45:00,45.93,46.0,45.91,45.94,52600.0,30.8933,30.9404,30.8799,30.9,52600.0
2008-02-21 11:50:00,45.94,46.0,45.9,45.91,34500.0,30.9,30.9404,30.8731,30.8799,34500.0
2008-02-21 11:55:00,45.92,46.02,45.89,45.97,28400.0,30.8866,30.9539,30.8664,30.9202,28400.0
2008-02-21 12:00:00,45.95,45.98,45.87,45.95,40300.0,30.9068,30.927,30.853,30.9068,40300.0
2008-02-21 12:05:00,45.95,45.98,45.78,45.81,61200.0,30.9068,30.927,30.7924,30.8126,61200.0
2008-02-21 12:10:00,45.81,45.81,45.64,45.72,33800.0,30.8126,30.8126,30.6983,30.7521,33800.0
2008-02-21 12:15:00,45.7,45.7,45.56,45.64,36400.0,30.7386,30.7386,30.6445,30.6983,36400.0
2008-02-21 12:20:00,45.64,45.64,45.51,45.62,48100.0,30.6983,30.6983,30.6108,30.6848,48100.0
2008-02-21 12:25:00,45.63,45.72,45.6,45.65,25200.0,30.6915,30.7521,30.6714,30.705,25200.0
2008-02-21 12:30:00,45.65,45.65,45.47,45.63,50200.0,30.705,30.705,30.5839,30.6915,50200.0
2008-02-21 12:35:00,45.64,45.69,45.59,45.63,16900.0,30.6983,30.7319,30.6646,30.6915,16900.0
2008-02-21 12:40:00,45.62,45.77,45.62,45.76,21100.0,30.6848,30.7857,30.6848,30.779,21100.0
2008-02-21 12:45:00,45.77,45.77,45.58,45.59,17000.0,30.7857,30.7857,30.6579,30.6646,17000.0
2008-02-21 12:50:00,45.57,45.65,45.46,45.62,36100.0,30.6512,30.705,30.5772,30.6848,36100.0
2008-02-21 12:55:00,45.61,45.68,45.58,45.62,30200.0,30.6781,30.7252,30.6579,30.6848,30200.0
2008-02-21 13:00:00,45.64,45.65,45.49,45.56,35200.0,30.6983,30.705,30.5974,30.6445,35200.0
2008-02-21 13:05:00,45.55,45.61,45.53,45.54,35900.0,30.6377,30.6781,30.6243,30.631,35900.0
2008-02-21 13:10:00,45.53,45.53,45.27,45.35,62700.0,30.6243,30.6243,30.4494,30.5032,62700.0
2008-02-21 13:15:00,45.35,45.43,45.35,45.39,21800.0,30.5032,30.557,30.5032,30.5301,21800.0
2008-02-21 13:20:00,45.39,45.47,45.35,45.43,34000.0,30.5301,30.5839,30.5032,30.557,34000.0
2008-02-21 13:25:00,45.43,45.49,45.33,45.48,37000.0,30.557,30.5974,30.4898,30.5906,37000.0
2008-02-21 13:30:00,45.48,45.51,45.43,45.47,29100.0,30.5906,30.6108,30.557,30.5839,29100.0
2008-02-21 13:35:00,45.47,45.47,45.29,45.38,51400.0,30.5839,30.5839,30.4628,30.5234,51400.0
2008-02-21 13:40:00,45.35,45.48,45.34,45.46,25000.0,30.5032,30.5906,30.4965,30.5772,25000.0
2008-02-21 13:45:00,45.47,45.49,45.36,45.37,53100.0,30.5839,30.5974,30.5099,30.5167,53100.0
2008-02-21 13:50:00,45.36,45.5,45.36,45.5,50800.0,30.5099,30.6041,30.5099,30.6041,50800.0
2008-02-21 13:55:00,45.51,45.65,45.47,45.58,40100.0,30.6108,30.705,30.5839,30.6579,40100.0
2008-02-21 14:00:00,45.58,45.63,45.48,45.48,30100.0,30.6579,30.6915,30.5906,30.5906,30100.0
2008-02-21 14:05:00,45.48,45.53,45.45,45.48,15600.0,30.5906,30.6243,30.5705,30.5906,15600.0
2008-02-21 14:10:00,45.47,45.52,45.42,45.49,34800.0,30.5839,30.6175,30.5503,30.5974,34800.0
2008-02-21 14:15:00,45.49,45.57,45.46,45.53,31500.0,30.5974,30.6512,30.5772,30.6243,31500.0
2008-02-21 14:20:00,45.5,45.65,45.49,45.64,52200.0,30.6041,30.705,30.5974,30.6983,52200.0
2008-02-21 14:25:00,45.65,45.71,45.57,45.68,44300.0,30.705,30.7453,30.6512,30.7252,44300.0
2008-02-21 14:30:00,45.69,45.7,45.59,45.63,42600.0,30.7319,30.7386,30.6646,30.6915,42600.0
2008-02-21 14:35:00,45.63,45.68,45.6,45.62,57800.0,30.6915,30.7252,30.6714,30.6848,57800.0
2008-02-21 14:40:00,45.62,45.63,45.45,45.48,81200.0,30.6848,30.6915,30.5705,30.5906,81200.0
2008-02-21 14:45:00,45.48,45.55,45.45,45.53,80500.0,30.5906,30.6377,30.5705,30.6243,80500.0
2008-02-21 14:50:00,45.52,45.57,45.47,45.5,56000.0,30.6175,30.6512,30.5839,30.6041,56000.0
2008-02-21 14:55:00,45.5,45.58,45.44,45.54,74700.0,30.6041,30.6579,30.5637,30.631,74700.0
2008-02-21 15:00:00,45.54,45.56,45.37,45.4,71500.0,30.631,30.6445,30.5167,30.5368,71500.0
2008-02-21 15:05:00,45.39,45.39,45.18,45.31,92700.0,30.5301,30.5301,30.3889,30.4763,92700.0
2008-02-21 15:10:00,45.31,45.36,45.19,45.31,42600.0,30.4763,30.5099,30.3956,30.4763,42600.0
2008-02-21 15:15:00,45.31,45.39,45.27,45.39,53600.0,30.4763,30.5301,30.4494,30.5301,53600.0
2008-02-21 15:20:00,45.4,45.56,45.34,45.51,102800.0,30.5368,30.6445,30.4965,30.6108,102800.0
2008-02-21 15:25:00,45.5,45.57,45.4,45.49,64400.0,30.6041,30.6512,30.5368,30.5974,64400.0
2008-02-21 15:30:00,45.49,45.62,45.47,45.55,75700.0,30.5974,30.6848,30.5839,30.6377,75700.0
2008-02-21 15:35:00,45.55,45.59,45.46,45.51,153200.0,30.6377,30.6646,30.5772,30.6108,153200.0
2008-02-21 15:40:00,45.51,45.52,45.35,45.43,164500.0,30.6108,30.6175,30.5032,30.557,164500.0
2008-02-21 15:45:00,45.42,45.47,45.35,45.44,117900.0,30.5503,30.5839,30.5032,30.5637,117900.0
2008-02-21 15:50:00,45.45,45.47,45.26,45.26,143000.0,30.5705,30.5839,30.4427,30.4427,143000.0
2008-02-21 15:55:00,45.26,45.41,45.26,45.38,220000.0,30.4427,30.5436,30.4427,30.5234,220000.0
2008-02-22 09:30:00,45.67,45.67,45.31,45.34,104200.0,30.7184,30.7184,30.4763,30.4965,104200.0
2008-02-22 09:35:00,45.35,45.45,45.25,45.3,62300.0,30.5032,30.5705,30.4359,30.4696,62300.0
2008-02-22 09:40:00,45.29,45.38,45.06,45.1,45800.0,30.4628,30.5234,30.3081,30.335,45800.0
2008-02-22 09:45:00,45.08,45.26,45.06,45.23,67400.0,30.3216,30.4427,30.3081,30.4225,67400.0
2008-02-22 09:50:00,45.23,45.31,45.19,45.23,79500.0,30.4225,30.4763,30.3956,30.4225,79500.0
2008-02-22 09:55:00,45.22,45.23,45.02,45.11,73800.0,30.4158,30.4225,30.2812,30.3418,73800.0
2008-02-22 10:00:00,45.12,45.13,44.84,44.86,85900.0,30.3485,30.3552,30.1602,30.1736,85900.0
2008-02-22 10:05:00,44.87,44.96,44.79,44.92,110300.0,30.1803,30.2409,30.1265,30.214,110300.0
2008-02-22 10:10:00,44.92,45.02,44.78,45.02,97600.0,30.214,30.2812,30.1198,30.2812,97600.0
2008-02-22 10:15:00,45.02,45.04,44.87,45.0,49000.0,30.2812,30.2947,30.1803,30.2678,49000.0
2008-02-22 10:20:00,44.98,44.99,44.8,44.89,49500.0,30.2543,30.2611,30.1333,30.1938,49500.0
2008-02-22 10:25:00,44.88,45.11,44.88,45.0,50200.0,30.1871,30.3418,30.1871,30.2678,50200.0
2008-02-22 10:30:00,45.01,45.05,44.8,44.82,88000.0,30.2745,30.3014,30.1333,30.1467,88000.0
2008-02-22 10:35:00,44.81,44.96,44.8,44.82,67500.0,30.14,30.2409,30.1333,30.1467,67500.0
2008-02-22 10:40:00,44.84,44.99,44.8,44.96,68400.0,30.1602,30.2611,30.1333,30.2409,68400.0
2008-02-22 10:45:00,44.95,45.07,44.93,44.98,65900.0,30.2342,30.3149,30.2207,30.2543,65900.0
2008-02-22 10:50:00,44.99,45.08,44.93,44.97,95300.0,30.2611,30.3216,30.2207,30.2476,95300.0
2008-02-22 10:55:00,44.96,45.0,44.8,44.82,89500.0,30.2409,30.2678,30.1333,30.1467,89500.0
2008-02-22 11:00:00,44.82,44.91,44.81,44.82,60200.0,30.1467,30.2073,30.14,30.1467,60200.0
2008-02-22 11:05:00,44.83,44.88,44.8,44.82,55100.0,30.1534,30.1871,30.1333,30.1467,55100.0
2008-02-22 11:10:00,44.82,44.84,44.71,44.76,80200.0,30.1467,30.1602,30.0727,30.1064,80200.0
2008-02-22 11:15:00,44.76,44.94,44.76,44.88,79700.0,30.1064,30.2274,30.1064,30.1871,79700.0
2008-02-22 11:20:00,44.89,45.09,44.89,45.07,50600.0,30.1938,30.3283,30.1938,30.3149,50600.0
2008-02-22 11:25:00,45.07,45.1,44.82,44.83,50800.0,30.3149,30.335,30.1467,30.1534,50800.0
2008-02-22 11:30:00,44.83,44.96,44.83,44.95,27100.0,30.1534,30.2409,30.1534,30.2342,27100.0
2008-02-22 11:35:00,44.95,45.0,44.88,44.96,25500.0,30.2342,30.2678,30.1871,30.2409,25500.0
2008-02-22 11:40:00,44.94,44.94,44.75,44.76,32600.0,30.2274,30.2274,30.0996,30.1064,32600.0
2008-02-22 11:45:00,44.75,44.87,44.75,44.78,50600.0,30.0996,30.1803,30.0996,30.1198,50600.0
2008-02-22 11:50:00,44.79,44.86,44.76,44.84,26000.0,30.1265,30.1736,30.1064,30.1602,26000.0
2008-02-22 11:55:00,44.84,44.92,44.82,44.92,33100.0,30.1602,30.214,30.1467,30.214,33100.0
2008-02-22 12:00:00,44.91,44.97,44.87,44.93,65600.0,30.2073,30.2476,30.1803,30.2207,65600.0
2008-02-22 12:05:00,44.92,44.95,44.84,44.87,79000.0,30.214,30.2342,30.1602,30.1803,79000.0
2008-02-22 12:10:00,44.88,44.9,44.73,44.79,63800.0,30.1871,30.2005,30.0862,30.1265,63800.0
2008-02-22 12:15:00,44.78,44.82,44.74,44.77,45100.0,30.1198,30.1467,30.0929,30.1131,45100.0
2008-02-22 12:20:00,44.77,44.83,44.75,44.76,68000.0,30.1131,30.1534,30.0996,30.1064,68000.0
2008-02-22 12:25:00,44.76,44.8,44.75,44.77,31500.0,30.1064,30.1333,30.0996,30.1131,31500.0
2008-02-22 12:30:00,44.79,44.81,44.74,44.81,65400.0,30.1265,30.14,30.0929,30.14,65400.0
2008-02-22 12:35:00,44.81,44.94,44.81,44.89,40100.0,30.14,30.2274,30.14,30.1938,40100.0
2008-02-22 12:40:00,44.89,44.95,44.79,44.95,24800.0,30.1938,30.2342,30.1265,30.2342,24800.0
2008-02-22 12:45:00,44.95,44.95,44.8,44.84,60100.0,30.2342,30.2342,30.1333,30.1602,60100.0
2008-02-22 12:50:00,44.85,44.92,44.76,44.86,47100.0,30.1669,30.214,30.1064,30.1736,47100.0
2008-02-22 12:55:00,44.86,44.96,44.84,44.88,17600.0,30.1736,30.2409,30.1602,30.1871,17600.0
2008-02-22 13:00:00,44.87,44.91,44.8,44.84,27000.0,30.1803,30.2073,30.1333,30.1602,27000.0
2008-02-22 13:05:00,44.82,44.89,44.8,44.87,26100.0,30.1467,30.1938,30.1333,30.1803,26100.0
2008-02-22 13:10:00,44.87,44.9,44.81,44.86,17700.0,30.1803,30.2005,30.14,30.1736,17700.0
2008-02-22 13:15:00,44.84,45.03,44.84,44.93,26200.0,30.1602,30.288,30.1602,30.2207,26200.0
2008-02-22 13:20:00,44.94,44.98,44.89,44.95,22000.0,30.2274,30.2543,30.1938,30.2342,22000.0
2008-02-22 13:25:00,44.95,45.05,44.9,44.92,65800.0,30.2342,30.3014,30.2005,30.214,65800.0
2008-02-22 13:30:00,44.88,44.99,44.74,44.77,67400.0,30.1871,30.2611,30.0929,30.1131,67400.0
2008-02-22 13:35:00,44.78,44.79,44.71,44.74,47900.0,30.1198,30.1265,30.0727,30.0929,47900.0
2008-02-22 13:40:00,44.73,44.76,44.61,44.67,58000.0,30.0862,30.1064,30.0055,30.0458,58000.0
2008-02-22 13:45:00,44.66,44.85,44.63,44.84,61100.0,30.0391,30.1669,30.0189,30.1602,61100.0
2008-02-22 13:50:00,44.84,44.85,44.71,44.77,43000.0,30.1602,30.1669,30.0727,30.1131,43000.0
2008-02-22 13:55:00,44.77,44.88,44.75,44.75,84800.0,30.1131,30.1871,30.0996,30.0996,84800.0
2008-02-22 14:00:00,44.75,44.8,44.67,44.72,51100.0,30.0996,30.1333,30.0458,30.0795,51100.0
2008-02-22 14:05:00,44.72,44.75,44.66,44.74,60100.0,30.0795,30.0996,30.0391,30.0929,60100.0
2008-02-22 14:10:00,44.73,44.73,44.62,44.7,48800.0,30.0862,30.0862,30.0122,30.066,48800.0
2008-02-22 14:15:00,44.7,44.73,44.51,44.71,119300.0,30.066,30.0862,29.9382,30.0727,119300.0
2008-02-22 14:20:00,44.7,44.71,44.58,44.6,54500.0,30.066,30.0727,29.9853,29.9987,54500.0
2008-02-22 14:25:00,44.6,44.6,44.5,44.5,99600.0,29.9987,29.9987,29.9315,29.9315,99600.0
2008-02-22 14:30:00,44.51,44.56,44.47,44.52,63700.0,29.9382,29.9718,29.9113,29.9449,63700.0
2008-02-22 14:35:00,44.54,44.63,44.52,44.56,39500.0,29.9584,30.0189,29.9449,29.9718,39500.0
2008-02-22 14:40:00,44.56,44.75,44.55,44.72,57200.0,29.9718,30.0996,29.9651,30.0795,57200.0
2008-02-22 14:45:00,44.73,44.74,44.61,44.74,49200.0,30.0862,30.0929,30.0055,30.0929,49200.0
2008-02-22 14:50:00,44.72,44.75,44.66,44.71,35100.0,30.0795,30.0996,30.0391,30.0727,35100.0
2008-02-22 14:55:00,44.72,44.82,44.66,44.66,43300.0,30.0795,30.1467,30.0391,30.0391,43300.0
2008-02-22 15:00:00,44.65,44.76,44.65,44.76,55600.0,30.0324,30.1064,30.0324,30.1064,55600.0
2008-02-22 15:05:00,44.75,44.76,44.64,44.67,76900.0,30.0996,30.1064,30.0256,30.0458,76900.0
2008-02-22 15:10:00,44.64,44.67,44.44,44.48,78000.0,30.0256,30.0458,29.8911,29.918,78000.0
2008-02-22 15:15:00,44.48,44.48,44.32,44.42,130800.0,29.918,29.918,29.8104,29.8777,130800.0
2008-02-22 15:20:00,44.42,44.52,44.4,44.52,95100.0,29.8777,29.9449,29.8642,29.9449,95100.0
2008-02-22 15:25:00,44.52,44.75,44.48,44.75,84700.0,29.9449,30.0996,29.918,30.0996,84700.0
2008-02-22 15:30:00,44.75,45.25,44.7,45.25,252700.0,30.0996,30.4359,30.066,30.4359,252700.0
2008-02-22 15:35:00,45.24,45.4,45.16,45.36,176800.0,30.4292,30.5368,30.3754,30.5099,176800.0
2008-02-22 15:40:00,45.36,45.66,45.28,45.49,442300.0,30.5099,30.7117,30.4561,30.5974,442300.0
2008-02-22 15:45:00,45.49,45.8,45.42,45.78,181700.0,30.5974,30.8059,30.5503,30.7924,181700.0
2008-02-22 15:50:00,45.79,45.83,45.57,45.81,205100.0,30.7992,30.8261,30.6512,30.8126,205100.0
2008-02-22 15:55:00,45.82,46.26,45.81,46.14,460800.0,30.8193,31.1153,30.8126,31.0346,460800.0
2008-02-25 09:30:00,45.99,46.29,45.63,45.63,169900.0,30.9337,31.1355,30.6915,30.6915,169900.0
2008-02-25 09:35:00,45.7,45.71,45.32,45.71,113600.0,30.7386,30.7453,30.483,30.7453,113600.0
2008-02-25 09:40:00,45.68,45.7,45.35,45.48,57000.0,30.7252,30.7386,30.5032,30.5906,57000.0
2008-02-25 09:45:00,45.46,45.55,45.32,45.48,126200.0,30.5772,30.6377,30.483,30.5906,126200.0
2008-02-25 09:50:00,45.47,45.52,45.4,45.44,141500.0,30.5839,30.6175,30.5368,30.5637,141500.0
2008-02-25 09:55:00,45.44,45.55,45.42,45.51,97200.0,30.5637,30.6377,30.5503,30.6108,97200.0
2008-02-25 10:00:00,45.52,45.7,45.44,45.55,118300.0,30.6175,30.7386,30.5637,30.6377,118300.0
2008-02-25 10:05:00,45.56,45.75,45.52,45.68,117900.0,30.6445,30.7723,30.6175,30.7252,117900.0
2008-02-25 10:10:00,45.68,45.79,45.66,45.78,117500.0,30.7252,30.7992,30.7117,30.7924,117500.0
2008-02-25 10:15:00,45.78,45.84,45.63,45.63,99400.0,30.7924,30.8328,30.6915,30.6915,99400.0
2008-02-25 10:20:00,45.62,45.68,45.49,45.53,89500.0,30.6848,30.7252,30.5974,30.6243,89500.0
2008-02-25 10:25:00,45.53,45.87,45.5,45.86,68000.0,30.6243,30.853,30.6041,30.8462,68000.0
2008-02-25 10:30:00,45.86,46.07,45.86,46.05,96300.0,30.8462,30.9875,30.8462,30.974,96300.0
2008-02-25 10:35:00,46.04,46.05,45.79,45.79,51100.0,30.9673,30.974,30.7992,30.7992,51100.0
2008-02-25 10:40:00,45.78,45.86,45.65,45.84,47100.0,30.7924,30.8462,30.705,30.8328,47100.0
2008-02-25 10:45:00,45.83,46.16,45.79,46.16,80600.0,30.8261,31.048,30.7992,31.048,80600.0
2008-02-25 10:50:00,46.16,46.32,46.14,46.16,83300.0,31.048,31.1556,31.0346,31.048,83300.0
2008-02-25 10:55:00,46.16,46.23,46.09,46.14,64800.0,31.048,31.0951,31.0009,31.0346,64800.0
2008-02-25 11:00:00,46.14,46.21,45.98,46.14,79600.0,31.0346,31.0817,30.927,31.0346,79600.0
2008-02-25 11:05:00,46.13,46.17,45.99,46.01,39900.0,31.0278,31.0547,30.9337,30.9471,39900.0
2008-02-25 11:10:00,46.01,46.22,45.99,46.16,67100.0,30.9471,31.0884,30.9337,31.048,67100.0
2008-02-25 11:15:00,46.15,46.16,45.97,45.97,32900.0,31.0413,31.048,30.9202,30.9202,32900.0
2008-02-25 11:20:00,45.97,46.14,45.94,46.05,53600.0,30.9202,31.0346,30.9,30.974,53600.0
2008-02-25 11:25:00,46.07,46.15,46.04,46.08,36200.0,30.9875,31.0413,30.9673,30.9942,36200.0
2008-02-25 11:30:00,46.08,46.11,45.89,45.91,69900.0,30.9942,31.0144,30.8664,30.8799,69900.0
2008-02-25 11:35:00,45.91,45.92,45.69,45.71,42400.0,30.8799,30.8866,30.7319,30.7453,42400.0
2008-02-25 11:40:00,45.72,45.81,45.71,45.78,37500.0,30.7521,30.8126,30.7453,30.7924,37500.0
2008-02-25 11:45:00,45.79,45.87,45.74,45.74,38900.0,30.7992,30.853,30.7655,30.7655,38900.0
2008-02-25 11:50:00,45.74,45.77,45.53,45.54,66000.0,30.7655,30.7857,30.6243,30.631,66000.0
2008-02-25 11:55:00,45.55,45.6,45.32,45.35,98800.0,30.6377,30.6714,30.483,30.5032,98800.0
2008-02-25 12:00:00,45.35,45.48,45.31,45.35,61700.0,30.5032,30.5906,30.4763,30.5032,61700.0
2008-02-25 12:05:00,45.35,45.55,45.34,45.49,72200.0,30.5032,30.6377,30.4965,30.5974,72200.0
2008-02-25 12:10:00,45.5,45.68,45.5,45.59,48700.0,30.6041,30.7252,30.6041,30.6646,48700.0
2008-02-25 12:15:00,45.57,45.58,45.4,45.42,38100.0,30.6512,30.6579,30.5368,30.5503,38100.0
2008-02-25 12:20:00,45.4,45.4,45.34,45.35,30100.0,30.5368,30.5368,30.4965,30.5032,30100.0
2008-02-25 12:25:00,45.35,45.45,45.35,45.43,18900.0,30.5032,30.5705,30.5032,30.557,18900.0
2008-02-25 12:30:00,45.44,45.51,45.38,45.49,35400.0,30.5637,30.6108,30.5234,30.5974,35400.0
2008-02-25 12:35:00,45.51,45.68,45.51,45.67,25500.0,30.6108,30.7252,30.6108,30.7184,25500.0
2008-02-25 12:40:00,45.66,45.68,45.61,45.68,34700.0,30.7117,30.7252,30.6781,30.7252,34700.0
2008-02-25 12:45:00,45.68,45.76,45.67,45.68,37100.0,30.7252,30.779,30.7184,30.7252,37100.0
2008-02-25 12:50:00,45.68,45.75,45.54,45.54,41200.0,30.7252,30.7723,30.631,30.631,41200.0
2008-02-25 12:55:00,45.55,45.58,45.47,45.5,22800.0,30.6377,30.6579,30.5839,30.6041,22800.0
2008-02-25 13:00:00,45.51,45.53,45.41,45.53,32700.0,30.6108,30.6243,30.5436,30.6243,32700.0
2008-02-25 13:05:00,45.53,45.78,45.52,45.75,40500.0,30.6243,30.7924,30.6175,30.7723,40500.0
2008-02-25 13:10:00,45.75,45.76,45.56,45.62,42200.0,30.7723,30.779,30.6445,30.6848,42200.0
2008-02-25 13:15:00,45.62,45.66,45.52,45.53,23700.0,30.6848,30.7117,30.6175,30.6243,23700.0
2008-02-25 13:20:00,45.53,45.6,45.51,45.52,18900.0,30.6243,30.6714,30.6108,30.6175,18900.0
2008-02-25 13:25:00,45.51,45.53,45.47,45.51,47200.0,30.6108,30.6243,30.5839,30.6108,47200.0
2008-02-25 13:30:00,45.51,45.61,45.41,45.41,44300.0,30.6108,30.6781,30.5436,30.5436,44300.0
2008-02-25 13:35:00,45.41,45.47,45.29,45.35,42000.0,30.5436,30.5839,30.4628,30.5032,42000.0
2008-02-25 13:40:00,45.36,45.47,45.3,45.47,36500.0,30.5099,30.5839,30.4696,30.5839,36500.0
2008-02-25 13:45:00,45.47,45.53,45.42,45.47,23800.0,30.5839,30.6243,30.5503,30.5839,23800.0
2008-02-25 13:50:00,45.48,45.64,45.46,45.55,46400.0,30.5906,30.6983,30.5772,30.6377,46400.0
2008-02-25 13:55:00,45.56,45.59,45.49,45.52,21400.0,30.6445,30.6646,30.5974,30.6175,21400.0
2008-02-25 14:00:00,45.52,45.62,45.47,45.6,52300.0,30.6175,30.6848,30.5839,30.6714,52300.0
2008-02-25 14:05:00,45.58,45.61,45.5,45.51,39600.0,30.6579,30.6781,30.6041,30.6108,39600.0
2008-02-25 14:10:00,45.52,45.74,45.49,45.73,60900.0,30.6175,30.7655,30.5974,30.7588,60900.0
2008-02-25 14:15:00,45.73,45.81,45.67,45.68,40100.0,30.7588,30.8126,30.7184,30.7252,40100.0
2008-02-25 14:20:00,45.69,45.76,45.57,45.67,51900.0,30.7319,30.779,30.6512,30.7184,51900.0
2008-02-25 14:25:00,45.66,46.62,45.66,46.49,290900.0,30.7117,31.3574,30.7117,31.27,290900.0
2008-02-25 14:30:00,46.51,46.67,46.42,46.53,236300.0,31.2834,31.3911,31.2229,31.2969,236300.0
2008-02-25 14:35:00,46.52,46.52,46.02,46.1,164500.0,31.2902,31.2902,30.9539,31.0077,164500.0
2008-02-25 14:40:00,46.1,46.18,45.85,45.87,146400.0,31.0077,31.0615,30.8395,30.853,146400.0
2008-02-25 14:45:00,45.85,46.0,45.85,45.99,75400.0,30.8395,30.9404,30.8395,30.9337,75400.0
2008-02-25 14:50:00,45.99,46.38,45.8,46.22,196900.0,30.9337,31.196,30.8059,31.0884,196900.0
2008-02-25 14:55:00,46.2,46.23,46.03,46.2,136800.0,31.0749,31.0951,30.9606,31.0749,136800.0
2008-02-25 15:00:00,46.19,46.35,46.17,46.25,108500.0,31.0682,31.1758,31.0547,31.1086,108500.0
2008-02-25 15:05:00,46.26,46.34,46.03,46.05,166500.0,31.1153,31.1691,30.9606,30.974,166500.0
2008-02-25 15:10:00,46.05,46.17,45.91,46.01,100300.0,30.974,31.0547,30.8799,30.9471,100300.0
2008-02-25 15:15:00,46.01,46.29,46.0,46.2,100300.0,30.9471,31.1355,30.9404,31.0749,100300.0
2008-02-25 15:20:00,46.17,46.24,46.08,46.19,118600.0,31.0547,31.1018,30.9942,31.0682,118600.0
2008-02-25 15:25:00,46.19,46.47,46.19,46.46,133200.0,31.0682,31.2565,31.0682,31.2498,133200.0
2008-02-25 15:30:00,46.46,46.46,46.26,46.38,116500.0,31.2498,31.2498,31.1153,31.196,116500.0
2008-02-25 15:35:00,46.39,46.7,46.38,46.69,151400.0,31.2027,31.4112,31.196,31.4045,151400.0
2008-02-25 15:40:00,46.7,46.8,46.65,46.66,176200.0,31.4112,31.4785,31.3776,31.3843,176200.0
2008-02-25 15:45:00,46.66,46.77,46.47,46.51,152300.0,31.3843,31.4583,31.2565,31.2834,152300.0
2008-02-25 15:50:00,46.51,46.56,46.43,46.55,318000.0,31.2834,31.3171,31.2296,31.3103,318000.0
2008-02-25 15:55:00,46.55,46.64,46.52,46.63,268400.0,31.3103,31.3709,31.2902,31.3642,268400.0
2008-02-26 09:30:00,46.31,46.68,46.21,46.62,53900.0,31.1489,31.3978,31.0817,31.3574,53900.0
2008-02-26 09:35:00,46.64,46.7,46.53,46.62,54500.0,31.3709,31.4112,31.2969,31.3574,54500.0
2008-02-26 09:40:00,46.63,46.88,46.63,46.81,81200.0,31.3642,31.5323,31.3642,31.4852,81200.0
2008-02-26 09:45:00,46.8,46.87,46.53,46.63,63000.0,31.4785,31.5256,31.2969,31.3642,63000.0
2008-02-26 09:50:00,46.63,46.75,46.35,46.43,120700.0,31.3642,31.4449,31.1758,31.2296,120700.0
2008-02-26 09:55:00,46.43,46.54,46.39,46.48,28900.0,31.2296,31.3036,31.2027,31.2633,28900.0
2008-02-26 10:00:00,46.47,46.55,46.29,46.47,64400.0,31.2565,31.3103,31.1355,31.2565,64400.0
2008-02-26 10:05:00,46.46,46.7,46.39,46.57,41300.0,31.2498,31.4112,31.2027,31.3238,41300.0
2008-02-26 10:10:00,46.57,46.7,46.45,46.52,96400.0,31.3238,31.4112,31.2431,31.2902,96400.0
2008-02-26 10:15:00,46.5,46.61,46.45,46.48,30700.0,31.2767,31.3507,31.2431,31.2633,30700.0
2008-02-26 10:20:00,46.48,46.5,46.35,46.45,40600.0,31.2633,31.2767,31.1758,31.2431,40600.0
2008-02-26 10:25:00,46.45,46.45,46.32,46.4,46200.0,31.2431,31.2431,31.1556,31.2095,46200.0
2008-02-26 10:30:00,46.39,46.49,46.26,46.46,38900.0,31.2027,31.27,31.1153,31.2498,38900.0
2008-02-26 10:35:00,46.43,46.43,46.25,46.27,24300.0,31.2296,31.2296,31.1086,31.122,24300.0
2008-02-26 10:40:00,46.27,46.31,46.13,46.25,42300.0,31.122,31.1489,31.0278,31.1086,42300.0
2008-02-26 10:45:00,46.25,46.39,46.2,46.39,32500.0,31.1086,31.2027,31.0749,31.2027,32500.0
2008-02-26 10:50:00,46.39,46.56,46.36,46.53,42000.0,31.2027,31.3171,31.1825,31.2969,42000.0
2008-02-26 10:55:00,46.53,46.57,46.38,46.44,27400.0,31.2969,31.3238,31.196,31.2364,27400.0
2008-02-26 11:00:00,46.43,46.56,46.31,46.46,38700.0,31.2296,31.3171,31.1489,31.2498,38700.0
2008-02-26 11:05:00,46.48,46.54,46.36,46.36,29500.0,31.2633,31.3036,31.1825,31.1825,29500.0
2008-02-26 11:10:00,46.36,46.5,46.33,46.46,27800.0,31.1825,31.2767,31.1624,31.2498,27800.0
2008-02-26 11:15:00,46.48,46.62,46.41,46.6,68400.0,31.2633,31.3574,31.2162,31.344,68400.0
2008-02-26 11:20:00,46.59,46.66,46.52,46.55,29200.0,31.3372,31.3843,31.2902,31.3103,29200.0
2008-02-26 11:25:00,46.55,46.6,46.53,46.6,60600.0,31.3103,31.344,31.2969,31.344,60600.0
2008-02-26 11:30:00,46.55,46.69,46.55,46.69,27100.0,31.3103,31.4045,31.3103,31.4045,27100.0
2008-02-26 11:35:00,46.69,46.69,46.63,46.67,34600.0,31.4045,31.4045,31.3642,31.3911,34600.0
2008-02-26 11:40:00,46.68,46.7,46.62,46.65,28000.0,31.3978,31.4112,31.3574,31.3776,28000.0
2008-02-26 11:45:00,46.65,46.73,46.64,46.73,42400.0,31.3776,31.4314,31.3709,31.4314,42400.0
2008-02-26 11:50:00,46.74,46.76,46.67,46.73,33700.0,31.4381,31.4516,31.3911,31.4314,33700.0
2008-02-26 11:55:00,46.71,46.8,46.71,46.78,21700.0,31.418,31.4785,31.418,31.465,21700.0
2008-02-26 12:00:00,46.77,46.8,46.74,46.8,23800.0,31.4583,31.4785,31.4381,31.4785,23800.0
2008-02-26 12:05:00,46.8,46.91,46.79,46.87,36200.0,31.4785,31.5525,31.4718,31.5256,36200.0
2008-02-26 12:10:00,46.87,46.95,46.79,46.86,24000.0,31.5256,31.5794,31.4718,31.5189,24000.0
2008-02-26 12:15:00,46.87,46.99,46.82,46.98,45400.0,31.5256,31.6063,31.492,31.5996,45400.0
2008-02-26 12:20:00,46.97,47.23,46.97,47.1,71500.0,31.5928,31.7677,31.5928,31.6803,71500.0
2008-02-26 12:25:00,47.11,47.12,46.99,47.03,70000.0,31.687,31.6937,31.6063,31.6332,70000.0
2008-02-26 12:30:00,47.04,47.05,46.92,47.0,32900.0,31.6399,31.6467,31.5592,31.613,32900.0
2008-02-26 12:35:00,47.02,47.03,46.93,47.0,30200.0,31.6265,31.6332,31.5659,31.613,30200.0
2008-02-26 12:40:00,47.0,47.04,46.93,47.0,47100.0,31.613,31.6399,31.5659,31.613,47100.0
2008-02-26 12:45:00,47.0,47.07,46.97,47.03,46200.0,31.613,31.6601,31.5928,31.6332,46200.0
2008-02-26 12:50:00,47.03,47.22,46.81,46.95,104200.0,31.6332,31.761,31.4852,31.5794,104200.0
2008-02-26 12:55:00,46.95,47.15,46.93,47.15,25900.0,31.5794,31.7139,31.5659,31.7139,25900.0
2008-02-26 13:00:00,47.14,47.23,47.1,47.13,42300.0,31.7072,31.7677,31.6803,31.7005,42300.0
2008-02-26 13:05:00,47.13,47.13,46.96,46.98,53000.0,31.7005,31.7005,31.5861,31.5996,53000.0
2008-02-26 13:10:00,46.97,47.0,46.8,46.82,53700.0,31.5928,31.613,31.4785,31.492,53700.0
2008-02-26 13:15:00,46.83,46.95,46.8,46.93,34000.0,31.4987,31.5794,31.4785,31.5659,34000.0
2008-02-26 13:20:00,46.92,46.97,46.82,46.87,64700.0,31.5592,31.5928,31.492,31.5256,64700.0
2008-02-26 13:25:00,46.86,46.89,46.82,46.86,24700.0,31.5189,31.539,31.492,31.5189,24700.0
2008-02-26 13:30:00,46.86,46.88,46.69,46.76,68400.0,31.5189,31.5323,31.4045,31.4516,68400.0
2008-02-26 13:35:00,46.76,46.79,46.0,46.76,47800.0,31.4516,31.4718,30.9404,31.4516,47800.0
2008-02-26 13:40:00,46.76,46.79,46.64,46.77,47200.0,31.4516,31.4718,31.3709,31.4583,47200.0
2008-02-26 13:45:00,46.75,46.81,46.71,46.78,17200.0,31.4449,31.4852,31.418,31.465,17200.0
2008-02-26 13:50:00,46.78,46.83,46.71,46.78,63500.0,31.465,31.4987,31.418,31.465,63500.0
2008-02-26 13:55:00,46.77,46.78,46.6,46.61,39400.0,31.4583,31.465,31.344,31.3507,39400.0
2008-02-26 14:00:00,46.62,46.71,46.56,46.67,76500.0,31.3574,31.418,31.3171,31.3911,76500.0
2008-02-26 14:05:00,46.66,46.73,46.64,46.64,28900.0,31.3843,31.4314,31.3709,31.3709,28900.0
2008-02-26 14:10:00,46.65,46.77,46.64,46.71,63700.0,31.3776,31.4583,31.3709,31.418,63700.0
2008-02-26 14:15:00,46.71,46.87,46.71,46.79,77600.0,31.418,31.5256,31.418,31.4718,77600.0
2008-02-26 14:20:00,46.78,46.83,46.75,46.82,38200.0,31.465,31.4987,31.4449,31.492,38200.0
2008-02-26 14:25:00,46.82,46.9,46.78,46.79,53200.0,31.492,31.5458,31.465,31.4718,53200.0
2008-02-26 14:30:00,46.8,46.94,46.79,46.81,54700.0,31.4785,31.5727,31.4718,31.4852,54700.0
2008-02-26 14:35:00,46.82,46.88,46.79,46.84,35400.0,31.492,31.5323,31.4718,31.5054,35400.0
2008-02-26 14:40:00,46.85,46.85,46.62,46.62,59100.0,31.5121,31.5121,31.3574,31.3574,59100.0
2008-02-26 14:45:00,46.62,46.72,46.58,46.72,42600.0,31.3574,31.4247,31.3305,31.4247,42600.0
2008-02-26 14:50:00,46.73,46.79,46.64,46.73,46800.0,31.4314,31.4718,31.3709,31.4314,46800.0
2008-02-26 14:55:00,46.71,46.74,46.63,46.69,42200.0,31.418,31.4381,31.3642,31.4045,42200.0
2008-02-26 15:00:00,46.68,46.71,46.53,46.53,71100.0,31.3978,31.418,31.2969,31.2969,71100.0
2008-02-26 15:05:00,46.55,46.59,46.45,46.5,79000.0,31.3103,31.3372,31.2431,31.2767,79000.0
2008-02-26 15:10:00,46.5,46.51,46.36,46.44,73500.0,31.2767,31.2834,31.1825,31.2364,73500.0
2008-02-26 15:15:00,46.43,46.48,46.3,46.41,64000.0,31.2296,31.2633,31.1422,31.2162,64000.0
2008-02-26 15:20:00,46.42,46.42,46.21,46.3,115500.0,31.2229,31.2229,31.0817,31.1422,115500.0
2008-02-26 15:25:00,46.29,46.49,46.24,46.49,67100.0,31.1355,31.27,31.1018,31.27,67100.0
2008-02-26 15:30:00,46.45,46.61,46.36,46.36,121500.0,31.2431,31.3507,31.1825,31.1825,121500.0
2008-02-26 15:35:00,46.36,46.51,46.36,46.45,120700.0,31.1825,31.2834,31.1825,31.2431,120700.0
2008-02-26 15:40:00,46.44,46.58,46.4,46.55,103600.0,31.2364,31.3305,31.2095,31.3103,103600.0
2008-02-26 15:45:00,46.55,46.56,46.42,46.46,126300.0,31.3103,31.3171,31.2229,31.2498,126300.0
2008-02-26 15:50:00,46.45,46.58,46.35,46.58,158300.0,31.2431,31.3305,31.1758,31.3305,158300.0
2008-02-26 15:55:00,46.57,46.61,46.48,46.58,280900.0,31.3238,31.3507,31.2633,31.3305,280900.0
2008-02-27 09:30:00,46.21,46.32,45.99,46.23,88100.0,31.0817,31.1556,30.9337,31.0951,88100.0
2008-02-27 09:35:00,46.22,46.32,46.06,46.26,76800.0,31.0884,31.1556,30.9808,31.1153,76800.0
2008-02-27 09:40:00,46.25,46.68,46.14,46.67,76600.0,31.1086,31.3978,31.0346,31.3911,76600.0
2008-02-27 09:45:00,46.68,46.85,46.62,46.79,116400.0,31.3978,31.5121,31.3574,31.4718,116400.0
2008-02-27 09:50:00,46.83,46.87,46.63,46.69,92900.0,31.4987,31.5256,31.3642,31.4045,92900.0
2008-02-27 09:55:00,46.69,46.73,46.64,46.64,32600.0,31.4045,31.4314,31.3709,31.3709,32600.0
2008-02-27 10:00:00,46.63,46.63,46.42,46.53,74200.0,31.3642,31.3642,31.2229,31.2969,74200.0
2008-02-27 10:05:00,46.53,46.75,46.31,46.61,69200.0,31.2969,31.4449,31.1489,31.3507,69200.0
2008-02-27 10:10:00,46.61,46.65,46.49,46.55,66600.0,31.3507,31.3776,31.27,31.3103,66600.0
2008-02-27 10:15:00,46.54,46.75,46.46,46.66,90000.0,31.3036,31.4449,31.2498,31.3843,90000.0
2008-02-27 10:20:00,46.68,46.68,46.46,46.46,32500.0,31.3978,31.3978,31.2498,31.2498,32500.0
2008-02-27 10:25:00,46.48,46.48,46.3,46.32,54900.0,31.2633,31.2633,31.1422,31.1556,54900.0
2008-02-27 10:30:00,46.34,46.53,46.32,46.53,56500.0,31.1691,31.2969,31.1556,31.2969,56500.0
2008-02-27 10:35:00,46.54,46.67,46.52,46.6,41600.0,31.3036,31.3911,31.2902,31.344,41600.0
2008-02-27 10:40:00,46.62,46.92,46.61,46.88,65300.0,31.3574,31.5592,31.3507,31.5323,65300.0
2008-02-27 10:45:00,46.89,47.34,46.86,47.14,167800.0,31.539,31.8417,31.5189,31.7072,167800.0
2008-02-27 10:50:00,47.13,47.39,47.13,47.17,114300.0,31.7005,31.8753,31.7005,31.7274,114300.0
2008-02-27 10:55:00,47.17,47.28,47.01,47.02,52600.0,31.7274,31.8014,31.6197,31.6265,52600.0
2008-02-27 11:00:00,47.01,47.02,46.83,46.87,69800.0,31.6197,31.6265,31.4987,31.5256,69800.0
2008-02-27 11:05:00,46.87,46.87,46.73,46.73,74300.0,31.5256,31.5256,31.4314,31.4314,74300.0
2008-02-27 11:10:00,46.73,46.73,46.57,46.71,63700.0,31.4314,31.4314,31.3238,31.418,63700.0
2008-02-27 11:15:00,46.71,46.83,46.6,46.82,43000.0,31.418,31.4987,31.344,31.492,43000.0
2008-02-27 11:20:00,46.82,46.83,46.65,46.72,84700.0,31.492,31.4987,31.3776,31.4247,84700.0
2008-02-27 11:25:00,46.73,46.77,46.65,46.66,55500.0,31.4314,31.4583,31.3776,31.3843,55500.0
2008-02-27 11:30:00,46.67,46.76,46.66,46.73,28300.0,31.3911,31.4516,31.3843,31.4314,28300.0
2008-02-27 11:35:00,46.72,46.86,46.72,46.83,36900.0,31.4247,31.5189,31.4247,31.4987,36900.0
2008-02-27 11:40:00,46.84,46.99,46.84,46.99,37300.0,31.5054,31.6063,31.5054,31.6063,37300.0
2008-02-27 11:45:00,46.98,47.02,46.94,47.0,29600.0,31.5996,31.6265,31.5727,31.613,29600.0
2008-02-27 11:50:00,46.99,47.04,46.97,47.0,27400.0,31.6063,31.6399,31.5928,31.613,27400.0
2008-02-27 11:55:00,47.0,47.1,46.96,47.08,40000.0,31.613,31.6803,31.5861,31.6668,40000.0
2008-02-27 12:00:00,47.07,47.08,46.98,47.01,39000.0,31.6601,31.6668,31.5996,31.6197,39000.0
2008-02-27 12:05:00,47.01,47.03,46.94,46.96,14200.0,31.6197,31.6332,31.5727,31.5861,14200.0
2008-02-27 12:10:00,46.98,47.03,46.87,46.87,22300.0,31.5996,31.6332,31.5256,31.5256,22300.0
2008-02-27 12:15:00,46.89,46.89,46.75,46.85,31800.0,31.539,31.539,31.4449,31.5121,31800.0
2008-02-27 12:20:00,46.86,46.94,46.81,46.81,30800.0,31.5189,31.5727,31.4852,31.4852,30800.0
2008-02-27 12:25:00,46.82,46.88,46.8,46.84,25100.0,31.492,31.5323,31.4785,31.5054,25100.0
2008-02-27 12:30:00,46.83,46.93,46.81,46.93,7300.0,31.4987,31.5659,31.4852,31.5659,7300.0
2008-02-27 12:35:00,46.93,46.99,46.9,46.99,8400.0,31.5659,31.6063,31.5458,31.6063,8400.0
2008-02-27 12:40:00,46.97,47.06,46.93,47.06,14800.0,31.5928,31.6534,31.5659,31.6534,14800.0
2008-02-27 12:45:00,47.06,47.06,46.95,46.96,10800.0,31.6534,31.6534,31.5794,31.5861,10800.0
2008-02-27 12:50:00,46.97,47.06,46.9,47.03,12800.0,31.5928,31.6534,31.5458,31.6332,12800.0
2008-02-27 12:55:00,47.04,47.05,46.94,47.0,17300.0,31.6399,31.6467,31.5727,31.613,17300.0
2008-02-27 13:00:00,46.99,47.07,46.96,47.0,16900.0,31.6063,31.6601,31.5861,31.613,16900.0
2008-02-27 13:05:00,47.0,47.0,46.92,46.98,9800.0,31.613,31.613,31.5592,31.5996,9800.0
2008-02-27 13:10:00,46.97,47.02,46.92,46.98,38600.0,31.5928,31.6265,31.5592,31.5996,38600.0
2008-02-27 13:15:00,46.98,47.02,46.91,46.94,36800.0,31.5996,31.6265,31.5525,31.5727,36800.0
2008-02-27 13:20:00,46.96,46.96,46.81,46.86,22100.0,31.5861,31.5861,31.4852,31.5189,22100.0
2008-02-27 13:25:00,46.86,46.95,46.83,46.93,12500.0,31.5189,31.5794,31.4987,31.5659,12500.0
2008-02-27 13:30:00,46.92,46.97,46.81,46.81,32100.0,31.5592,31.5928,31.4852,31.4852,32100.0
2008-02-27 13:35:00,46.81,46.86,46.75,46.79,26500.0,31.4852,31.5189,31.4449,31.4718,26500.0
2008-02-27 13:40:00,46.78,46.82,46.77,46.8,16400.0,31.465,31.492,31.4583,31.4785,16400.0
2008-02-27 13:45:00,46.79,46.79,46.64,46.67,31100.0,31.4718,31.4718,31.3709,31.3911,31100.0
2008-02-27 13:50:00,46.67,46.73,46.64,46.69,22300.0,31.3911,31.4314,31.3709,31.4045,22300.0
2008-02-27 13:55:00,46.69,46.82,46.65,46.77,30700.0,31.4045,31.492,31.3776,31.4583,30700.0
2008-02-27 14:00:00,46.76,46.77,46.52,46.53,29900.0,31.4516,31.4583,31.2902,31.2969,29900.0
2008-02-27 14:05:00,46.54,46.59,46.44,46.58,32300.0,31.3036,31.3372,31.2364,31.3305,32300.0
2008-02-27 14:10:00,46.59,46.63,46.51,46.6,36800.0,31.3372,31.3642,31.2834,31.344,36800.0
2008-02-27 14:15:00,46.6,46.67,46.56,46.62,20900.0,31.344,31.3911,31.3171,31.3574,20900.0
2008-02-27 14:20:00,46.61,46.61,46.35,46.38,49100.0,31.3507,31.3507,31.1758,31.196,49100.0
2008-02-27 14:25:00,46.38,46.46,46.32,46.45,35500.0,31.196,31.2498,31.1556,31.2431,35500.0
2008-02-27 14:30:00,46.45,46.53,46.45,46.49,13700.0,31.2431,31.2969,31.2431,31.27,13700.0
2008-02-27 14:35:00,46.49,46.53,46.38,46.44,35900.0,31.27,31.2969,31.196,31.2364,35900.0
2008-02-27 14:40:00,46.43,46.63,46.43,46.55,50200.0,31.2296,31.3642,31.2296,31.3103,50200.0
2008-02-27 14:45:00,46.55,46.63,46.53,46.6,48600.0,31.3103,31.3642,31.2969,31.344,48600.0
2008-02-27 14:50:00,46.6,46.6,46.5,46.56,21300.0,31.344,31.344,31.2767,31.3171,21300.0
2008-02-27 14:55:00,46.56,46.78,46.5,46.76,43100.0,31.3171,31.465,31.2767,31.4516,43100.0
2008-02-27 15:00:00,46.76,46.77,46.64,46.72,27000.0,31.4516,31.4583,31.3709,31.4247,27000.0
2008-02-27 15:05:00,46.72,46.72,46.53,46.61,40400.0,31.4247,31.4247,31.2969,31.3507,40400.0
2008-02-27 15:10:00,46.6,46.67,46.53,46.62,114000.0,31.344,31.3911,31.2969,31.3574,114000.0
2008-02-27 15:15:00,46.64,46.71,46.58,46.69,23600.0,31.3709,31.418,31.3305,31.4045,23600.0
2008-02-27 15:20:00,46.74,46.76,46.6,46.63,45000.0,31.4381,31.4516,31.344,31.3642,45000.0
2008-02-27 15:25:00,46.63,46.86,46.59,46.81,48500.0,31.3642,31.5189,31.3372,31.4852,48500.0
2008-02-27 15:30:00,46.8,46.85,46.66,46.67,55400.0,31.4785,31.5121,31.3843,31.3911,55400.0
2008-02-27 15:35:00,46.68,46.77,46.64,46.73,46700.0,31.3978,31.4583,31.3709,31.4314,46700.0
2008-02-27 15:40:00,46.72,46.72,46.56,46.63,75500.0,31.4247,31.4247,31.3171,31.3642,75500.0
2008-02-27 15:45:00,46.64,46.73,46.47,46.64,69300.0,31.3709,31.4314,31.2565,31.3709,69300.0
2008-02-27 15:50:00,46.66,46.68,46.57,46.6,94000.0,31.3843,31.3978,31.3238,31.344,94000.0
2008-02-27 15:55:00,46.62,46.73,46.6,46.7,146800.0,31.3574,31.4314,31.344,31.4112,146800.0
2008-02-28 09:30:00,46.63,47.44,45.85,46.15,190300.0,31.3642,31.909,30.8395,31.0413,190300.0
2008-02-28 09:35:00,46.16,46.24,46.05,46.23,62400.0,31.048,31.1018,30.974,31.0951,62400.0
2008-02-28 09:40:00,46.25,46.34,45.93,45.99,81500.0,31.1086,31.1691,30.8933,30.9337,81500.0
2008-02-28 09:45:00,46.0,46.03,45.81,45.88,113400.0,30.9404,30.9606,30.8126,30.8597,113400.0
2008-02-28 09:50:00,45.89,46.28,45.82,46.28,67900.0,30.8664,31.1287,30.8193,31.1287,67900.0
2008-02-28 09:55:00,46.27,46.35,46.18,46.3,41900.0,31.122,31.1758,31.0615,31.1422,41900.0
2008-02-28 10:00:00,46.3,46.44,46.24,46.31,48500.0,31.1422,31.2364,31.1018,31.1489,48500.0
2008-02-28 10:05:00,46.29,46.36,46.13,46.19,57000.0,31.1355,31.1825,31.0278,31.0682,57000.0
2008-02-28 10:10:00,46.16,46.26,46.1,46.2,63500.0,31.048,31.1153,31.0077,31.0749,63500.0
2008-02-28 10:15:00,46.21,46.33,46.15,46.26,66400.0,31.0817,31.1624,31.0413,31.1153,66400.0
2008-02-28 10:20:00,46.26,46.28,46.1,46.19,55700.0,31.1153,31.1287,31.0077,31.0682,55700.0
2008-02-28 10:25:00,46.2,46.46,46.2,46.38,91200.0,31.0749,31.2498,31.0749,31.196,91200.0
2008-02-28 10:30:00,46.37,46.37,46.19,46.26,48500.0,31.1893,31.1893,31.0682,31.1153,48500.0
2008-02-28 10:35:00,46.25,46.3,46.15,46.28,59700.0,31.1086,31.1422,31.0413,31.1287,59700.0
2008-02-28 10:40:00,46.28,46.39,46.22,46.28,129900.0,31.1287,31.2027,31.0884,31.1287,129900.0
2008-02-28 10:45:00,46.28,46.32,46.17,46.2,47900.0,31.1287,31.1556,31.0547,31.0749,47900.0
2008-02-28 10:50:00,46.2,46.31,46.15,46.22,54400.0,31.0749,31.1489,31.0413,31.0884,54400.0
2008-02-28 10:55:00,46.22,46.28,46.19,46.21,60800.0,31.0884,31.1287,31.0682,31.0817,60800.0
2008-02-28 11:00:00,46.21,46.27,45.82,45.82,86400.0,31.0817,31.122,30.8193,30.8193,86400.0
2008-02-28 11:05:00,45.81,46.01,45.76,46.0,90700.0,30.8126,30.9471,30.779,30.9404,90700.0
2008-02-28 11:10:00,46.0,46.05,45.86,46.01,159100.0,30.9404,30.974,30.8462,30.9471,159100.0
2008-02-28 11:15:00,46.0,46.04,45.98,46.02,122100.0,30.9404,30.9673,30.927,30.9539,122100.0
2008-02-28 11:20:00,46.03,46.08,45.93,46.06,129500.0,30.9606,30.9942,30.8933,30.9808,129500.0
2008-02-28 11:25:00,46.03,46.07,45.95,46.05,67600.0,30.9606,30.9875,30.9068,30.974,67600.0
2008-02-28 11:30:00,46.05,46.05,45.92,46.01,126000.0,30.974,30.974,30.8866,30.9471,126000.0
2008-02-28 11:35:00,46.02,46.05,45.96,46.03,69500.0,30.9539,30.974,30.9135,30.9606,69500.0
2008-02-28 11:40:00,46.03,46.11,46.0,46.07,46900.0,30.9606,31.0144,30.9404,30.9875,46900.0
2008-02-28 11:45:00,46.07,46.09,46.01,46.03,34400.0,30.9875,31.0009,30.9471,30.9606,34400.0
2008-02-28 11:50:00,46.04,46.14,46.03,46.11,44900.0,30.9673,31.0346,30.9606,31.0144,44900.0
2008-02-28 11:55:00,46.11,46.29,46.1,46.25,41700.0,31.0144,31.1355,31.0077,31.1086,41700.0
2008-02-28 12:00:00,46.26,46.3,46.23,46.25,32200.0,31.1153,31.1422,31.0951,31.1086,32200.0
2008-02-28 12:05:00,46.25,46.26,46.11,46.12,35400.0,31.1086,31.1153,31.0144,31.0211,35400.0
2008-02-28 12:10:00,46.11,46.12,46.03,46.09,26800.0,31.0144,31.0211,30.9606,31.0009,26800.0
2008-02-28 12:15:00,46.09,46.09,46.0,46.06,42200.0,31.0009,31.0009,30.9404,30.9808,42200.0
2008-02-28 12:20:00,46.06,46.15,46.05,46.12,37000.0,30.9808,31.0413,30.974,31.0211,37000.0
2008-02-28 12:25:00,46.14,46.15,46.0,46.03,37100.0,31.0346,31.0413,30.9404,30.9606,37100.0
2008-02-28 12:30:00,46.0,46.09,46.0,46.08,42300.0,30.9404,31.0009,30.9404,30.9942,42300.0
2008-02-28 12:35:00,46.09,46.14,46.04,46.1,37200.0,31.0009,31.0346,30.9673,31.0077,37200.0
2008-02-28 12:40:00,46.1,46.26,46.1,46.23,71600.0,31.0077,31.1153,31.0077,31.0951,71600.0
2008-02-28 12:45:00,46.23,46.35,46.23,46.33,30100.0,31.0951,31.1758,31.0951,31.1624,30100.0
2008-02-28 12:50:00,46.34,46.34,46.23,46.27,34300.0,31.1691,31.1691,31.0951,31.122,34300.0
2008-02-28 12:55:00,46.28,46.32,46.19,46.19,37500.0,31.1287,31.1556,31.0682,31.0682,37500.0
2008-02-28 13:00:00,46.19,46.19,46.09,46.17,34400.0,31.0682,31.0682,31.0009,31.0547,34400.0
2008-02-28 13:05:00,46.18,46.37,46.16,46.37,27800.0,31.0615,31.1893,31.048,31.1893,27800.0
2008-02-28 13:10:00,46.36,46.41,46.3,46.31,33800.0,31.1825,31.2162,31.1422,31.1489,33800.0
2008-02-28 13:15:00,46.32,46.39,46.29,46.31,40900.0,31.1556,31.2027,31.1355,31.1489,40900.0
2008-02-28 13:20:00,46.3,46.34,46.22,46.22,25800.0,31.1422,31.1691,31.0884,31.0884,25800.0
2008-02-28 13:25:00,46.23,46.29,46.09,46.11,34400.0,31.0951,31.1355,31.0009,31.0144,34400.0
2008-02-28 13:30:00,46.09,46.22,46.09,46.19,23400.0,31.0009,31.0884,31.0009,31.0682,23400.0
2008-02-28 13:35:00,46.2,46.23,46.11,46.11,25200.0,31.0749,31.0951,31.0144,31.0144,25200.0
2008-02-28 13:40:00,46.11,46.18,46.05,46.12,28900.0,31.0144,31.0615,30.974,31.0211,28900.0
2008-02-28 13:45:00,46.13,46.16,46.03,46.11,50200.0,31.0278,31.048,30.9606,31.0144,50200.0
2008-02-28 13:50:00,46.12,46.19,46.12,46.16,46300.0,31.0211,31.0682,31.0211,31.048,46300.0
2008-02-28 13:55:00,46.18,46.25,46.15,46.24,45700.0,31.0615,31.1086,31.0413,31.1018,45700.0
2008-02-28 14:00:00,46.26,46.26,46.15,46.24,41600.0,31.1153,31.1153,31.0413,31.1018,41600.0
2008-02-28 14:05:00,46.25,46.28,46.19,46.27,21400.0,31.1086,31.1287,31.0682,31.122,21400.0
2008-02-28 14:10:00,46.26,46.27,46.18,46.22,30600.0,31.1153,31.122,31.0615,31.0884,30600.0
2008-02-28 14:15:00,46.22,46.39,46.2,46.39,40100.0,31.0884,31.2027,31.0749,31.2027,40100.0
2008-02-28 14:20:00,46.37,46.48,46.31,46.32,43600.0,31.1893,31.2633,31.1489,31.1556,43600.0
2008-02-28 14:25:00,46.34,46.38,46.26,46.31,27600.0,31.1691,31.196,31.1153,31.1489,27600.0
2008-02-28 14:30:00,46.31,46.37,46.27,46.28,21400.0,31.1489,31.1893,31.122,31.1287,21400.0
2008-02-28 14:35:00,46.3,46.36,46.25,46.26,19200.0,31.1422,31.1825,31.1086,31.1153,19200.0
2008-02-28 14:40:00,46.27,46.35,46.22,46.28,35800.0,31.122,31.1758,31.0884,31.1287,35800.0
2008-02-28 14:45:00,46.29,46.43,46.23,46.32,47300.0,31.1355,31.2296,31.0951,31.1556,47300.0
2008-02-28 14:50:00,46.32,46.41,46.28,46.28,54200.0,31.1556,31.2162,31.1287,31.1287,54200.0
2008-02-28 14:55:00,46.28,46.34,46.22,46.33,34800.0,31.1287,31.1691,31.0884,31.1624,34800.0
2008-02-28 15:00:00,46.33,46.35,46.2,46.22,26300.0,31.1624,31.1758,31.0749,31.0884,26300.0
2008-02-28 15:05:00,46.22,46.26,46.14,46.23,52800.0,31.0884,31.1153,31.0346,31.0951,52800.0
2008-02-28 15:10:00,46.25,46.3,46.2,46.29,49400.0,31.1086,31.1422,31.0749,31.1355,49400.0
2008-02-28 15:15:00,46.29,46.33,46.21,46.27,74000.0,31.1355,31.1624,31.0817,31.122,74000.0
2008-02-28 15:20:00,46.27,46.3,46.15,46.16,121900.0,31.122,31.1422,31.0413,31.048,121900.0
2008-02-28 15:25:00,46.17,46.24,46.13,46.21,99000.0,31.0547,31.1018,31.0278,31.0817,99000.0
2008-02-28 15:30:00,46.22,46.23,46.11,46.13,54100.0,31.0884,31.0951,31.0144,31.0278,54100.0
2008-02-28 15:35:00,46.14,46.14,46.09,46.13,59200.0,31.0346,31.0346,31.0009,31.0278,59200.0
2008-02-28 15:40:00,46.13,46.17,46.05,46.05,139600.0,31.0278,31.0547,30.974,30.974,139600.0
2008-02-28 15:45:00,46.06,46.18,46.04,46.09,127400.0,30.9808,31.0615,30.9673,31.0009,127400.0
2008-02-28 15:50:00,46.1,46.17,46.05,46.16,210900.0,31.0077,31.0547,30.974,31.048,210900.0
2008-02-28 15:55:00,46.16,46.22,46.14,46.19,226600.0,31.048,31.0884,31.0346,31.0682,226600.0
2008-02-29 09:30:00,45.78,45.84,45.5,45.74,119700.0,30.7924,30.8328,30.6041,30.7655,119700.0
2008-02-29 09:35:00,45.69,45.71,45.16,45.4,124000.0,30.7319,30.7453,30.3754,30.5368,124000.0
2008-02-29 09:40:00,45.42,45.53,45.25,45.32,182400.0,30.5503,30.6243,30.4359,30.483,182400.0
2008-02-29 09:45:00,45.35,45.5,45.25,45.38,191800.0,30.5032,30.6041,30.4359,30.5234,191800.0
2008-02-29 09:50:00,45.38,45.43,45.31,45.35,170800.0,30.5234,30.557,30.4763,30.5032,170800.0
2008-02-29 09:55:00,45.35,45.73,45.32,45.73,86200.0,30.5032,30.7588,30.483,30.7588,86200.0
2008-02-29 10:00:00,45.74,45.74,45.59,45.71,91900.0,30.7655,30.7655,30.6646,30.7453,91900.0
2008-02-29 10:05:00,45.71,45.75,45.58,45.71,65500.0,30.7453,30.7723,30.6579,30.7453,65500.0
2008-02-29 10:10:00,45.72,45.72,45.48,45.49,125900.0,30.7521,30.7521,30.5906,30.5974,125900.0
2008-02-29 10:15:00,45.5,45.5,45.34,45.43,175100.0,30.6041,30.6041,30.4965,30.557,175100.0
2008-02-29 10:20:00,45.43,45.52,45.32,45.48,143500.0,30.557,30.6175,30.483,30.5906,143500.0
2008-02-29 10:25:00,45.48,45.5,45.31,45.49,98600.0,30.5906,30.6041,30.4763,30.5974,98600.0
2008-02-29 10:30:00,45.49,45.49,45.32,45.46,74700.0,30.5974,30.5974,30.483,30.5772,74700.0
2008-02-29 10:35:00,45.49,45.5,45.26,45.26,94200.0,30.5974,30.6041,30.4427,30.4427,94200.0
2008-02-29 10:40:00,45.29,45.31,45.19,45.27,56700.0,30.4628,30.4763,30.3956,30.4494,56700.0
2008-02-29 10:45:00,45.29,45.29,45.15,45.23,54900.0,30.4628,30.4628,30.3687,30.4225,54900.0
2008-02-29 10:50:00,45.24,45.28,45.15,45.28,83100.0,30.4292,30.4561,30.3687,30.4561,83100.0
2008-02-29 10:55:00,45.26,45.4,45.25,45.25,47400.0,30.4427,30.5368,30.4359,30.4359,47400.0
2008-02-29 11:00:00,45.24,45.28,45.1,45.21,61100.0,30.4292,30.4561,30.335,30.409,61100.0
2008-02-29 11:05:00,45.21,45.34,45.17,45.33,37900.0,30.409,30.4965,30.3821,30.4898,37900.0
2008-02-29 11:10:00,45.34,45.34,45.17,45.2,59200.0,30.4965,30.4965,30.3821,30.4023,59200.0
2008-02-29 11:15:00,45.19,45.22,44.0,44.54,900000.0,30.3956,30.4158,29.5952,29.9584,900000.0
2008-02-29 11:20:00,44.54,44.67,44.34,44.44,503600.0,29.9584,30.0458,29.8239,29.8911,503600.0
2008-02-29 11:25:00,44.44,44.75,44.3,44.68,506400.0,29.8911,30.0996,29.797,30.0525,506400.0
2008-02-29 11:30:00,44.7,45.06,44.62,44.93,171900.0,30.066,30.3081,30.0122,30.2207,171900.0
2008-02-29 11:35:00,44.93,44.97,44.75,44.76,76700.0,30.2207,30.2476,30.0996,30.1064,76700.0
2008-02-29 11:40:00,44.78,44.83,44.69,44.79,50700.0,30.1198,30.1534,30.0593,30.1265,50700.0
2008-02-29 11:45:00,44.77,44.85,44.66,44.72,153900.0,30.1131,30.1669,30.0391,30.0795,153900.0
2008-02-29 11:50:00,44.72,44.74,44.64,44.65,43900.0,30.0795,30.0929,30.0256,30.0324,43900.0
2008-02-29 11:55:00,44.68,44.7,44.6,44.62,38300.0,30.0525,30.066,29.9987,30.0122,38300.0
2008-02-29 12:00:00,44.62,44.67,44.41,44.5,138900.0,30.0122,30.0458,29.8709,29.9315,138900.0
2008-02-29 12:05:00,44.49,44.56,44.47,44.47,61300.0,29.9248,29.9718,29.9113,29.9113,61300.0
2008-02-29 12:10:00,44.46,44.49,44.18,44.18,193100.0,29.9046,29.9248,29.7162,29.7162,193100.0
2008-02-29 12:15:00,44.18,44.21,43.96,44.07,283800.0,29.7162,29.7364,29.5683,29.6423,283800.0
2008-02-29 12:20:00,44.08,44.2,44.05,44.07,116800.0,29.649,29.7297,29.6288,29.6423,116800.0
2008-02-29 12:25:00,44.07,44.38,44.03,44.28,239900.0,29.6423,29.8508,29.6153,29.7835,239900.0
2008-02-29 12:30:00,44.27,44.29,44.16,44.2,47100.0,29.7768,29.7902,29.7028,29.7297,47100.0
2008-02-29 12:35:00,44.2,44.29,44.2,44.25,52100.0,29.7297,29.7902,29.7297,29.7633,52100.0
2008-02-29 12:40:00,44.25,44.33,44.23,44.27,63300.0,29.7633,29.8171,29.7499,29.7768,63300.0
2008-02-29 12:45:00,44.28,44.31,44.19,44.3,86400.0,29.7835,29.8037,29.723,29.797,86400.0
2008-02-29 12:50:00,44.3,44.33,44.27,44.31,58700.0,29.797,29.8171,29.7768,29.8037,58700.0
2008-02-29 12:55:00,44.32,44.38,44.27,44.34,50100.0,29.8104,29.8508,29.7768,29.8239,50100.0
2008-02-29 13:00:00,44.34,44.39,44.29,44.37,55000.0,29.8239,29.8575,29.7902,29.844,55000.0
2008-02-29 13:05:00,44.37,44.39,44.23,44.28,75400.0,29.844,29.8575,29.7499,29.7835,75400.0
2008-02-29 13:10:00,44.26,44.37,44.24,44.37,84900.0,29.7701,29.844,29.7566,29.844,84900.0
2008-02-29 13:15:00,44.36,44.43,44.3,44.37,83100.0,29.8373,29.8844,29.797,29.844,83100.0
2008-02-29 13:20:00,44.37,44.51,44.35,44.47,184800.0,29.844,29.9382,29.8306,29.9113,184800.0
2008-02-29 13:25:00,44.48,44.48,44.34,44.34,86100.0,29.918,29.918,29.8239,29.8239,86100.0
2008-02-29 13:30:00,44.34,44.36,44.2,44.27,123400.0,29.8239,29.8373,29.7297,29.7768,123400.0
2008-02-29 13:35:00,44.26,44.34,44.15,44.33,88900.0,29.7701,29.8239,29.6961,29.8171,88900.0
2008-02-29 13:40:00,44.33,44.45,44.33,44.43,77900.0,29.8171,29.8978,29.8171,29.8844,77900.0
2008-02-29 13:45:00,44.44,44.44,44.26,44.3,99600.0,29.8911,29.8911,29.7701,29.797,99600.0
2008-02-29 13:50:00,44.3,44.31,44.2,44.29,100700.0,29.797,29.8037,29.7297,29.7902,100700.0
2008-02-29 13:55:00,44.28,44.34,44.24,44.28,57300.0,29.7835,29.8239,29.7566,29.7835,57300.0
2008-02-29 14:00:00,44.27,44.33,44.24,44.3,113500.0,29.7768,29.8171,29.7566,29.797,113500.0
2008-02-29 14:05:00,44.29,44.34,44.25,44.25,92300.0,29.7902,29.8239,29.7633,29.7633,92300.0
2008-02-29 14:10:00,44.26,44.31,44.19,44.21,87700.0,29.7701,29.8037,29.723,29.7364,87700.0
2008-02-29 14:15:00,44.2,44.22,44.09,44.14,87300.0,29.7297,29.7431,29.6557,29.6893,87300.0
2008-02-29 14:20:00,44.15,44.24,44.1,44.16,62200.0,29.6961,29.7566,29.6624,29.7028,62200.0
2008-02-29 14:25:00,44.17,44.2,44.11,44.13,70500.0,29.7095,29.7297,29.6692,29.6826,70500.0
2008-02-29 14:30:00,44.13,44.17,44.1,44.15,80100.0,29.6826,29.7095,29.6624,29.6961,80100.0
2008-02-29 14:35:00,44.15,44.23,44.13,44.19,89600.0,29.6961,29.7499,29.6826,29.723,89600.0
2008-02-29 14:40:00,44.19,44.21,44.14,44.15,138200.0,29.723,29.7364,29.6893,29.6961,138200.0
2008-02-29 14:45:00,44.16,44.17,44.07,44.11,148200.0,29.7028,29.7095,29.6423,29.6692,148200.0
2008-02-29 14:50:00,44.12,44.15,44.1,44.11,86900.0,29.6759,29.6961,29.6624,29.6692,86900.0
2008-02-29 14:55:00,44.11,44.13,44.05,44.1,173100.0,29.6692,29.6826,29.6288,29.6624,173100.0
2008-02-29 15:00:00,44.09,44.12,43.97,44.04,166200.0,29.6557,29.6759,29.575,29.6221,166200.0
2008-02-29 15:05:00,44.05,44.1,43.98,44.02,185200.0,29.6288,29.6624,29.5817,29.6086,185200.0
2008-02-29 15:10:00,44.01,44.05,43.94,43.96,210800.0,29.6019,29.6288,29.5548,29.5683,210800.0
2008-02-29 15:15:00,43.96,43.98,43.89,43.95,173100.0,29.5683,29.5817,29.5212,29.5615,173100.0
2008-02-29 15:20:00,43.94,44.17,43.92,44.14,244400.0,29.5548,29.7095,29.5414,29.6893,244400.0
2008-02-29 15:25:00,44.15,44.23,44.13,44.22,185200.0,29.6961,29.7499,29.6826,29.7431,185200.0
2008-02-29 15:30:00,44.21,44.24,44.13,44.19,216300.0,29.7364,29.7566,29.6826,29.723,216300.0
2008-02-29 15:35:00,44.18,44.19,44.08,44.09,176200.0,29.7162,29.723,29.649,29.6557,176200.0
2008-02-29 15:40:00,44.09,44.1,43.89,43.95,189800.0,29.6557,29.6624,29.5212,29.5615,189800.0
2008-02-29 15:45:00,43.95,43.98,43.7,43.7,202300.0,29.5615,29.5817,29.3934,29.3934,202300.0
2008-02-29 15:50:00,43.7,43.87,43.62,43.85,330000.0,29.3934,29.5077,29.3396,29.4943,330000.0
2008-02-29 15:55:00,43.86,44.03,43.85,43.95,406700.0,29.501,29.6153,29.4943,29.5615,406700.0
2008-03-03 09:30:00,43.76,44.49,43.5,43.65,144900.0,29.4337,29.9248,29.2589,29.3598,144900.0
2008-03-03 09:35:00,43.64,43.74,43.62,43.64,72300.0,29.353,29.4203,29.3396,29.353,72300.0
2008-03-03 09:40:00,43.64,43.64,43.34,43.48,115300.0,29.353,29.353,29.1512,29.2454,115300.0
2008-03-03 09:45:00,43.47,43.48,43.27,43.44,128300.0,29.2387,29.2454,29.1042,29.2185,128300.0
2008-03-03 09:50:00,43.44,43.55,43.41,43.51,110100.0,29.2185,29.2925,29.1983,29.2656,110100.0
2008-03-03 09:55:00,43.51,43.68,43.51,43.52,108900.0,29.2656,29.3799,29.2656,29.2723,108900.0
2008-03-03 10:00:00,43.53,43.9,43.48,43.85,150800.0,29.279,29.5279,29.2454,29.4943,150800.0
2008-03-03 10:05:00,43.87,44.11,43.86,43.95,199900.0,29.5077,29.6692,29.501,29.5615,199900.0
2008-03-03 10:10:00,43.94,44.32,43.93,44.28,107400.0,29.5548,29.8104,29.5481,29.7835,107400.0
2008-03-03 10:15:00,44.28,44.47,44.17,44.46,141000.0,29.7835,29.9113,29.7095,29.9046,141000.0
2008-03-03 10:20:00,44.46,44.47,44.1,44.11,80200.0,29.9046,29.9113,29.6624,29.6692,80200.0
2008-03-03 10:25:00,44.11,44.27,44.1,44.14,72000.0,29.6692,29.7768,29.6624,29.6893,72000.0
2008-03-03 10:30:00,44.16,44.18,43.95,44.08,126500.0,29.7028,29.7162,29.5615,29.649,126500.0
2008-03-03 10:35:00,44.07,44.08,43.93,43.97,74000.0,29.6423,29.649,29.5481,29.575,74000.0
2008-03-03 10:40:00,43.97,44.03,43.92,43.98,60100.0,29.575,29.6153,29.5414,29.5817,60100.0
2008-03-03 10:45:00,43.97,44.0,43.89,43.91,69100.0,29.575,29.5952,29.5212,29.5346,69100.0
2008-03-03 10:50:00,43.91,44.05,43.91,44.05,48100.0,29.5346,29.6288,29.5346,29.6288,48100.0
2008-03-03 10:55:00,44.06,44.08,43.92,44.02,65800.0,29.6355,29.649,29.5414,29.6086,65800.0
2008-03-03 11:00:00,44.01,44.02,43.9,43.91,55800.0,29.6019,29.6086,29.5279,29.5346,55800.0
2008-03-03 11:05:00,43.91,43.92,43.8,43.82,101200.0,29.5346,29.5414,29.4606,29.4741,101200.0
2008-03-03 11:10:00,43.83,43.87,43.74,43.83,71700.0,29.4808,29.5077,29.4203,29.4808,71700.0
2008-03-03 11:15:00,43.82,43.94,43.81,43.91,41500.0,29.4741,29.5548,29.4674,29.5346,41500.0
2008-03-03 11:20:00,43.9,44.2,43.89,44.19,46600.0,29.5279,29.7297,29.5212,29.723,46600.0
2008-03-03 11:25:00,44.19,44.35,44.18,44.22,65200.0,29.723,29.8306,29.7162,29.7431,65200.0
2008-03-03 11:30:00,44.21,44.37,44.21,44.37,60300.0,29.7364,29.844,29.7364,29.844,60300.0
2008-03-03 11:35:00,44.36,44.48,44.29,44.47,58300.0,29.8373,29.918,29.7902,29.9113,58300.0
2008-03-03 11:40:00,44.47,44.48,44.37,44.38,77600.0,29.9113,29.918,29.844,29.8508,77600.0
2008-03-03 11:45:00,44.37,44.41,44.32,44.39,64800.0,29.844,29.8709,29.8104,29.8575,64800.0
2008-03-03 11:50:00,44.39,44.64,44.36,44.57,97900.0,29.8575,30.0256,29.8373,29.9786,97900.0
2008-03-03 11:55:00,44.55,44.7,44.53,44.64,72300.0,29.9651,30.066,29.9517,30.0256,72300.0
2008-03-03 12:00:00,44.64,44.67,44.5,44.51,47900.0,30.0256,30.0458,29.9315,29.9382,47900.0
2008-03-03 12:05:00,44.5,44.51,44.39,44.49,40900.0,29.9315,29.9382,29.8575,29.9248,40900.0
2008-03-03 12:10:00,44.5,44.5,44.43,44.5,27400.0,29.9315,29.9315,29.8844,29.9315,27400.0
2008-03-03 12:15:00,44.49,44.58,44.46,44.58,51500.0,29.9248,29.9853,29.9046,29.9853,51500.0
2008-03-03 12:20:00,44.58,44.77,44.58,44.76,70000.0,29.9853,30.1131,29.9853,30.1064,70000.0
2008-03-03 12:25:00,44.75,44.82,44.7,44.72,66400.0,30.0996,30.1467,30.066,30.0795,66400.0
2008-03-03 12:30:00,44.7,44.81,44.66,44.7,40300.0,30.066,30.14,30.0391,30.066,40300.0
2008-03-03 12:35:00,44.69,44.7,44.57,44.65,43400.0,30.0593,30.066,29.9786,30.0324,43400.0
2008-03-03 12:40:00,44.66,44.7,44.59,44.68,55900.0,30.0391,30.066,29.992,30.0525,55900.0
2008-03-03 12:45:00,44.69,44.69,44.4,44.49,81800.0,30.0593,30.0593,29.8642,29.9248,81800.0
2008-03-03 12:50:00,44.5,44.5,44.39,44.39,65900.0,29.9315,29.9315,29.8575,29.8575,65900.0
2008-03-03 12:55:00,44.39,44.45,44.3,44.4,31900.0,29.8575,29.8978,29.797,29.8642,31900.0
2008-03-03 13:00:00,44.4,44.5,44.37,44.5,34200.0,29.8642,29.9315,29.844,29.9315,34200.0
2008-03-03 13:05:00,44.5,44.51,44.36,44.4,41600.0,29.9315,29.9382,29.8373,29.8642,41600.0
2008-03-03 13:10:00,44.39,44.47,44.34,44.44,27500.0,29.8575,29.9113,29.8239,29.8911,27500.0
2008-03-03 13:15:00,44.45,44.45,44.31,44.36,71400.0,29.8978,29.8978,29.8037,29.8373,71400.0
2008-03-03 13:20:00,44.35,44.38,44.32,44.38,46900.0,29.8306,29.8508,29.8104,29.8508,46900.0
2008-03-03 13:25:00,44.39,44.44,44.38,44.41,31800.0,29.8575,29.8911,29.8508,29.8709,31800.0
2008-03-03 13:30:00,44.4,44.43,44.31,44.31,35800.0,29.8642,29.8844,29.8037,29.8037,35800.0
2008-03-03 13:35:00,44.33,44.41,44.31,44.39,21400.0,29.8171,29.8709,29.8037,29.8575,21400.0
2008-03-03 13:40:00,44.39,44.45,44.34,44.45,45300.0,29.8575,29.8978,29.8239,29.8978,45300.0
2008-03-03 13:45:00,44.44,44.67,44.43,44.59,73000.0,29.8911,30.0458,29.8844,29.992,73000.0
2008-03-03 13:50:00,44.59,44.65,44.48,44.5,83500.0,29.992,30.0324,29.918,29.9315,83500.0
2008-03-03 13:55:00,44.5,44.55,44.43,44.44,52400.0,29.9315,29.9651,29.8844,29.8911,52400.0
2008-03-03 14:00:00,44.43,44.51,44.35,44.5,69200.0,29.8844,29.9382,29.8306,29.9315,69200.0
2008-03-03 14:05:00,44.51,44.51,44.42,44.49,212600.0,29.9382,29.9382,29.8777,29.9248,212600.0
2008-03-03 14:10:00,44.49,44.55,44.43,44.49,43500.0,29.9248,29.9651,29.8844,29.9248,43500.0
2008-03-03 14:15:00,44.5,44.5,44.22,44.23,87100.0,29.9315,29.9315,29.7431,29.7499,87100.0
2008-03-03 14:20:00,44.24,44.26,44.21,44.24,53400.0,29.7566,29.7701,29.7364,29.7566,53400.0
2008-03-03 14:25:00,44.25,44.31,44.2,44.29,60700.0,29.7633,29.8037,29.7297,29.7902,60700.0
2008-03-03 14:30:00,44.29,44.44,44.27,44.34,51200.0,29.7902,29.8911,29.7768,29.8239,51200.0
2008-03-03 14:35:00,44.33,44.35,44.19,44.2,57300.0,29.8171,29.8306,29.723,29.7297,57300.0
2008-03-03 14:40:00,44.2,44.31,44.2,44.26,75800.0,29.7297,29.8037,29.7297,29.7701,75800.0
2008-03-03 14:45:00,44.27,44.3,44.13,44.14,133800.0,29.7768,29.797,29.6826,29.6893,133800.0
2008-03-03 14:50:00,44.13,44.19,44.09,44.16,66100.0,29.6826,29.723,29.6557,29.7028,66100.0
2008-03-03 14:55:00,44.15,44.18,44.04,44.09,94300.0,29.6961,29.7162,29.6221,29.6557,94300.0
2008-03-03 15:00:00,44.09,44.16,44.02,44.04,116400.0,29.6557,29.7028,29.6086,29.6221,116400.0
2008-03-03 15:05:00,44.04,44.07,43.94,43.98,150500.0,29.6221,29.6423,29.5548,29.5817,150500.0
2008-03-03 15:10:00,43.98,44.05,43.93,43.99,99500.0,29.5817,29.6288,29.5481,29.5884,99500.0
2008-03-03 15:15:00,44.0,44.13,43.96,44.06,148200.0,29.5952,29.6826,29.5683,29.6355,148200.0
2008-03-03 15:20:00,44.06,44.15,44.03,44.07,129400.0,29.6355,29.6961,29.6153,29.6423,129400.0
2008-03-03 15:25:00,44.08,44.12,43.99,44.08,146600.0,29.649,29.6759,29.5884,29.649,146600.0
2008-03-03 15:30:00,44.09,44.25,44.02,44.1,141000.0,29.6557,29.7633,29.6086,29.6624,141000.0
2008-03-03 15:35:00,44.11,44.11,44.01,44.1,93900.0,29.6692,29.6692,29.6019,29.6624,93900.0
2008-03-03 15:40:00,44.1,44.26,44.04,44.23,164400.0,29.6624,29.7701,29.6221,29.7499,164400.0
2008-03-03 15:45:00,44.23,44.24,44.1,44.15,146700.0,29.7499,29.7566,29.6624,29.6961,146700.0
2008-03-03 15:50:00,44.15,44.25,44.1,44.22,177100.0,29.6961,29.7633,29.6624,29.7431,177100.0
2008-03-03 15:55:00,44.24,44.24,44.16,44.17,214100.0,29.7566,29.7566,29.7028,29.7095,214100.0
2008-03-04 09:30:00,43.68,44.07,43.63,43.81,130000.0,29.3799,29.6423,29.3463,29.4674,130000.0
2008-03-04 09:35:00,43.81,44.41,43.75,44.37,114900.0,29.4674,29.8709,29.427,29.844,114900.0
2008-03-04 09:40:00,44.38,44.52,44.15,44.16,93200.0,29.8508,29.9449,29.6961,29.7028,93200.0
2008-03-04 09:45:00,44.16,44.19,43.85,43.88,115800.0,29.7028,29.723,29.4943,29.5145,115800.0
2008-03-04 09:50:00,43.88,44.0,43.76,43.99,283000.0,29.5145,29.5952,29.4337,29.5884,283000.0
2008-03-04 09:55:00,43.99,44.03,43.85,43.9,63200.0,29.5884,29.6153,29.4943,29.5279,63200.0
2008-03-04 10:00:00,43.89,44.04,43.83,43.97,151900.0,29.5212,29.6221,29.4808,29.575,151900.0
2008-03-04 10:05:00,43.99,44.01,43.8,43.89,101000.0,29.5884,29.6019,29.4606,29.5212,101000.0
2008-03-04 10:10:00,43.88,44.1,43.84,44.0,118900.0,29.5145,29.6624,29.4876,29.5952,118900.0
2008-03-04 10:15:00,43.98,44.06,43.85,43.95,222800.0,29.5817,29.6355,29.4943,29.5615,222800.0
2008-03-04 10:20:00,43.98,44.05,43.91,43.96,157300.0,29.5817,29.6288,29.5346,29.5683,157300.0
2008-03-04 10:25:00,43.96,43.97,43.85,43.88,112200.0,29.5683,29.575,29.4943,29.5145,112200.0
2008-03-04 10:30:00,43.87,43.87,43.69,43.76,176200.0,29.5077,29.5077,29.3867,29.4337,176200.0
2008-03-04 10:35:00,43.75,43.85,43.68,43.85,77800.0,29.427,29.4943,29.3799,29.4943,77800.0
2008-03-04 10:40:00,43.84,43.84,43.48,43.53,227300.0,29.4876,29.4876,29.2454,29.279,227300.0
2008-03-04 10:45:00,43.53,43.54,43.35,43.38,187500.0,29.279,29.2858,29.158,29.1781,187500.0
2008-03-04 10:50:00,43.4,43.45,43.26,43.32,237900.0,29.1916,29.2252,29.0974,29.1378,237900.0
2008-03-04 10:55:00,43.32,43.36,43.16,43.18,127700.0,29.1378,29.1647,29.0302,29.0436,127700.0
2008-03-04 11:00:00,43.18,43.42,43.16,43.31,165900.0,29.0436,29.2051,29.0302,29.1311,165900.0
2008-03-04 11:05:00,43.31,43.34,43.16,43.29,55200.0,29.1311,29.1512,29.0302,29.1176,55200.0
2008-03-04 11:10:00,43.3,43.62,43.24,43.62,51000.0,29.1243,29.3396,29.084,29.3396,51000.0
2008-03-04 11:15:00,43.62,43.63,43.5,43.58,45500.0,29.3396,29.3463,29.2589,29.3127,45500.0
2008-03-04 11:20:00,43.58,43.72,43.57,43.71,64300.0,29.3127,29.4068,29.3059,29.4001,64300.0
2008-03-04 11:25:00,43.71,43.85,43.67,43.84,51800.0,29.4001,29.4943,29.3732,29.4876,51800.0
2008-03-04 11:30:00,43.83,43.85,43.69,43.7,41500.0,29.4808,29.4943,29.3867,29.3934,41500.0
2008-03-04 11:35:00,43.7,43.84,43.7,43.77,42700.0,29.3934,29.4876,29.3934,29.4405,42700.0
2008-03-04 11:40:00,43.79,43.81,43.67,43.67,48900.0,29.4539,29.4674,29.3732,29.3732,48900.0
2008-03-04 11:45:00,43.66,43.79,43.65,43.78,34000.0,29.3665,29.4539,29.3598,29.4472,34000.0
2008-03-04 11:50:00,43.8,43.84,43.77,43.78,20800.0,29.4606,29.4876,29.4405,29.4472,20800.0
2008-03-04 11:55:00,43.77,43.77,43.61,43.66,67400.0,29.4405,29.4405,29.3328,29.3665,67400.0
2008-03-04 12:00:00,43.66,43.89,43.65,43.85,76300.0,29.3665,29.5212,29.3598,29.4943,76300.0
2008-03-04 12:05:00,43.86,44.0,43.81,43.95,84000.0,29.501,29.5952,29.4674,29.5615,84000.0
2008-03-04 12:10:00,43.94,44.05,43.88,43.97,91100.0,29.5548,29.6288,29.5145,29.575,91100.0
2008-03-04 12:15:00,43.97,44.05,43.93,44.05,74500.0,29.575,29.6288,29.5481,29.6288,74500.0
2008-03-04 12:20:00,44.04,44.06,43.96,44.06,46700.0,29.6221,29.6355,29.5683,29.6355,46700.0
2008-03-04 12:25:00,44.05,44.11,44.02,44.11,35500.0,29.6288,29.6692,29.6086,29.6692,35500.0
2008-03-04 12:30:00,44.11,44.19,44.09,44.19,45200.0,29.6692,29.723,29.6557,29.723,45200.0
2008-03-04 12:35:00,44.19,44.2,44.05,44.06,58000.0,29.723,29.7297,29.6288,29.6355,58000.0
2008-03-04 12:40:00,44.06,44.17,44.06,44.12,56000.0,29.6355,29.7095,29.6355,29.6759,56000.0
2008-03-04 12:45:00,44.11,44.11,43.93,43.95,65400.0,29.6692,29.6692,29.5481,29.5615,65400.0
2008-03-04 12:50:00,43.96,43.98,43.87,43.94,53500.0,29.5683,29.5817,29.5077,29.5548,53500.0
2008-03-04 12:55:00,43.94,43.94,43.71,43.77,42100.0,29.5548,29.5548,29.4001,29.4405,42100.0
2008-03-04 13:00:00,43.76,43.8,43.6,43.66,45400.0,29.4337,29.4606,29.3261,29.3665,45400.0
2008-03-04 13:05:00,43.66,43.7,43.58,43.67,80300.0,29.3665,29.3934,29.3127,29.3732,80300.0
2008-03-04 13:10:00,43.69,43.89,43.67,43.88,42700.0,29.3867,29.5212,29.3732,29.5145,42700.0
2008-03-04 13:15:00,43.88,43.92,43.79,43.79,44800.0,29.5145,29.5414,29.4539,29.4539,44800.0
2008-03-04 13:20:00,43.79,43.8,43.7,43.72,21900.0,29.4539,29.4606,29.3934,29.4068,21900.0
2008-03-04 13:25:00,43.72,43.85,43.72,43.81,64100.0,29.4068,29.4943,29.4068,29.4674,64100.0
2008-03-04 13:30:00,43.81,43.83,43.63,43.64,50700.0,29.4674,29.4808,29.3463,29.353,50700.0
2008-03-04 13:35:00,43.64,43.65,43.48,43.59,95300.0,29.353,29.3598,29.2454,29.3194,95300.0
2008-03-04 13:40:00,43.6,43.77,43.6,43.69,66500.0,29.3261,29.4405,29.3261,29.3867,66500.0
2008-03-04 13:45:00,43.69,43.74,43.56,43.65,83300.0,29.3867,29.4203,29.2992,29.3598,83300.0
2008-03-04 13:50:00,43.66,43.8,43.61,43.78,46400.0,29.3665,29.4606,29.3328,29.4472,46400.0
2008-03-04 13:55:00,43.78,43.78,43.68,43.73,58700.0,29.4472,29.4472,29.3799,29.4136,58700.0
2008-03-04 14:00:00,43.73,43.74,43.5,43.59,81800.0,29.4136,29.4203,29.2589,29.3194,81800.0
2008-03-04 14:05:00,43.59,43.63,43.55,43.58,55700.0,29.3194,29.3463,29.2925,29.3127,55700.0
2008-03-04 14:10:00,43.57,43.79,43.56,43.79,86100.0,29.3059,29.4539,29.2992,29.4539,86100.0
2008-03-04 14:15:00,43.78,43.83,43.7,43.81,100700.0,29.4472,29.4808,29.3934,29.4674,100700.0
2008-03-04 14:20:00,43.77,43.96,43.75,43.91,142100.0,29.4405,29.5683,29.427,29.5346,142100.0
2008-03-04 14:25:00,43.92,44.01,43.82,43.83,122200.0,29.5414,29.6019,29.4741,29.4808,122200.0
2008-03-04 14:30:00,43.85,43.91,43.79,43.87,85500.0,29.4943,29.5346,29.4539,29.5077,85500.0
2008-03-04 14:35:00,43.87,43.87,43.76,43.83,56800.0,29.5077,29.5077,29.4337,29.4808,56800.0
2008-03-04 14:40:00,43.84,44.2,43.82,44.07,118200.0,29.4876,29.7297,29.4741,29.6423,118200.0
2008-03-04 14:45:00,44.07,44.25,43.93,44.16,104100.0,29.6423,29.7633,29.5481,29.7028,104100.0
2008-03-04 14:50:00,44.16,44.29,44.07,44.18,189300.0,29.7028,29.7902,29.6423,29.7162,189300.0
2008-03-04 14:55:00,44.17,44.18,43.92,44.04,120700.0,29.7095,29.7162,29.5414,29.6221,120700.0
2008-03-04 15:00:00,44.05,44.3,43.95,44.3,127400.0,29.6288,29.797,29.5615,29.797,127400.0
2008-03-04 15:05:00,44.29,44.45,44.25,44.44,157700.0,29.7902,29.8978,29.7633,29.8911,157700.0
2008-03-04 15:10:00,44.43,44.44,44.15,44.28,156000.0,29.8844,29.8911,29.6961,29.7835,156000.0
2008-03-04 15:15:00,44.28,44.47,44.21,44.36,143000.0,29.7835,29.9113,29.7364,29.8373,143000.0
2008-03-04 15:20:00,44.34,44.38,44.15,44.28,106900.0,29.8239,29.8508,29.6961,29.7835,106900.0
2008-03-04 15:25:00,44.27,44.28,44.07,44.17,98800.0,29.7768,29.7835,29.6423,29.7095,98800.0
2008-03-04 15:30:00,44.16,44.35,44.1,44.33,94400.0,29.7028,29.8306,29.6624,29.8171,94400.0
2008-03-04 15:35:00,44.34,44.45,44.23,44.29,165500.0,29.8239,29.8978,29.7499,29.7902,165500.0
2008-03-04 15:40:00,44.29,44.57,44.25,44.41,179200.0,29.7902,29.9786,29.7633,29.8709,179200.0
2008-03-04 15:45:00,44.41,44.48,44.18,44.22,160500.0,29.8709,29.918,29.7162,29.7431,160500.0
2008-03-04 15:50:00,44.22,44.25,44.11,44.16,147900.0,29.7431,29.7633,29.6692,29.7028,147900.0
2008-03-04 15:55:00,44.15,44.42,44.14,44.26,264200.0,29.6961,29.8777,29.6893,29.7701,264200.0
2008-03-05 09:30:00,44.99,44.99,44.6,44.68,169600.0,30.2611,30.2611,29.9987,30.0525,169600.0
2008-03-05 09:35:00,44.63,44.82,44.6,44.7,67800.0,30.0189,30.1467,29.9987,30.066,67800.0
2008-03-05 09:40:00,44.74,44.77,44.47,44.51,94900.0,30.0929,30.1131,29.9113,29.9382,94900.0
2008-03-05 09:45:00,44.52,44.79,44.51,44.75,119100.0,29.9449,30.1265,29.9382,30.0996,119100.0
2008-03-05 09:50:00,44.77,44.83,44.7,44.77,113000.0,30.1131,30.1534,30.066,30.1131,113000.0
2008-03-05 09:55:00,44.78,44.8,44.73,44.78,50200.0,30.1198,30.1333,30.0862,30.1198,50200.0
2008-03-05 10:00:00,44.78,45.1,44.78,45.06,120400.0,30.1198,30.335,30.1198,30.3081,120400.0
2008-03-05 10:05:00,45.06,45.13,44.96,45.09,95900.0,30.3081,30.3552,30.2409,30.3283,95900.0
2008-03-05 10:10:00,45.09,45.14,45.02,45.14,57900.0,30.3283,30.362,30.2812,30.362,57900.0
2008-03-05 10:15:00,45.14,45.3,45.06,45.25,122700.0,30.362,30.4696,30.3081,30.4359,122700.0
2008-03-05 10:20:00,45.25,45.28,44.99,44.99,89200.0,30.4359,30.4561,30.2611,30.2611,89200.0
2008-03-05 10:25:00,45.0,45.06,44.89,44.97,63000.0,30.2678,30.3081,30.1938,30.2476,63000.0
2008-03-05 10:30:00,44.95,45.01,44.7,44.71,87900.0,30.2342,30.2745,30.066,30.0727,87900.0
2008-03-05 10:35:00,44.71,44.78,44.67,44.72,76300.0,30.0727,30.1198,30.0458,30.0795,76300.0
2008-03-05 10:40:00,44.72,44.85,44.71,44.85,64700.0,30.0795,30.1669,30.0727,30.1669,64700.0
2008-03-05 10:45:00,44.85,44.88,44.75,44.83,53700.0,30.1669,30.1871,30.0996,30.1534,53700.0
2008-03-05 10:50:00,44.83,44.89,44.79,44.87,143800.0,30.1534,30.1938,30.1265,30.1803,143800.0
2008-03-05 10:55:00,44.88,44.95,44.85,44.89,66700.0,30.1871,30.2342,30.1669,30.1938,66700.0
2008-03-05 11:00:00,44.88,44.92,44.77,44.85,101100.0,30.1871,30.214,30.1131,30.1669,101100.0
2008-03-05 11:05:00,44.85,44.9,44.78,44.86,88300.0,30.1669,30.2005,30.1198,30.1736,88300.0
2008-03-05 11:10:00,44.86,44.94,44.86,44.91,76900.0,30.1736,30.2274,30.1736,30.2073,76900.0
2008-03-05 11:15:00,44.91,45.06,44.9,45.01,118400.0,30.2073,30.3081,30.2005,30.2745,118400.0
2008-03-05 11:20:00,45.0,45.07,44.81,44.82,98500.0,30.2678,30.3149,30.14,30.1467,98500.0
2008-03-05 11:25:00,44.82,44.95,44.79,44.89,97600.0,30.1467,30.2342,30.1265,30.1938,97600.0
2008-03-05 11:30:00,44.89,44.92,44.81,44.87,83600.0,30.1938,30.214,30.14,30.1803,83600.0
2008-03-05 11:35:00,44.9,44.93,44.8,44.85,33900.0,30.2005,30.2207,30.1333,30.1669,33900.0
2008-03-05 11:40:00,44.86,44.87,44.68,44.7,71700.0,30.1736,30.1803,30.0525,30.066,71700.0
2008-03-05 11:45:00,44.7,44.74,44.63,44.65,89800.0,30.066,30.0929,30.0189,30.0324,89800.0
2008-03-05 11:50:00,44.66,44.78,44.63,44.75,63100.0,30.0391,30.1198,30.0189,30.0996,63100.0
2008-03-05 11:55:00,44.75,44.86,44.7,44.71,34900.0,30.0996,30.1736,30.066,30.0727,34900.0
2008-03-05 12:00:00,44.72,45.37,44.69,45.1,233300.0,30.0795,30.5167,30.0593,30.335,233300.0
2008-03-05 12:05:00,45.11,45.46,44.94,45.09,217100.0,30.3418,30.5772,30.2274,30.3283,217100.0
2008-03-05 12:10:00,45.09,45.27,44.93,44.99,125800.0,30.3283,30.4494,30.2207,30.2611,125800.0
2008-03-05 12:15:00,44.99,45.05,44.65,44.86,140900.0,30.2611,30.3014,30.0324,30.1736,140900.0
2008-03-05 12:20:00,44.86,45.01,44.8,44.99,55200.0,30.1736,30.2745,30.1333,30.2611,55200.0
2008-03-05 12:25:00,45.01,45.06,44.6,44.87,147800.0,30.2745,30.3081,29.9987,30.1803,147800.0
2008-03-05 12:30:00,44.87,44.99,44.77,44.82,90400.0,30.1803,30.2611,30.1131,30.1467,90400.0
2008-03-05 12:35:00,44.84,44.84,44.56,44.7,52600.0,30.1602,30.1602,29.9718,30.066,52600.0
2008-03-05 12:40:00,44.7,44.95,44.68,44.86,49900.0,30.066,30.2342,30.0525,30.1736,49900.0
2008-03-05 12:45:00,44.87,44.9,44.76,44.81,53900.0,30.1803,30.2005,30.1064,30.14,53900.0
2008-03-05 12:50:00,44.79,44.85,44.74,44.85,69100.0,30.1265,30.1669,30.0929,30.1669,69100.0
2008-03-05 12:55:00,44.84,44.9,44.76,44.85,60000.0,30.1602,30.2005,30.1064,30.1669,60000.0
2008-03-05 13:00:00,44.85,44.97,44.83,44.94,49200.0,30.1669,30.2476,30.1534,30.2274,49200.0
2008-03-05 13:05:00,44.94,45.09,44.92,45.08,51200.0,30.2274,30.3283,30.214,30.3216,51200.0
2008-03-05 13:10:00,45.09,45.12,44.93,44.93,133300.0,30.3283,30.3485,30.2207,30.2207,133300.0
2008-03-05 13:15:00,44.93,45.0,44.51,44.54,112400.0,30.2207,30.2678,29.9382,29.9584,112400.0
2008-03-05 13:20:00,44.54,44.56,44.27,44.39,110800.0,29.9584,29.9718,29.7768,29.8575,110800.0
2008-03-05 13:25:00,44.39,44.65,44.37,44.6,69500.0,29.8575,30.0324,29.844,29.9987,69500.0
2008-03-05 13:30:00,44.59,44.6,44.25,44.26,112300.0,29.992,29.9987,29.7633,29.7701,112300.0
2008-03-05 13:35:00,44.25,44.82,43.94,44.2,120100.0,29.7633,30.1467,29.5548,29.7297,120100.0
2008-03-05 13:40:00,44.22,44.4,44.15,44.39,58100.0,29.7431,29.8642,29.6961,29.8575,58100.0
2008-03-05 13:45:00,44.38,44.45,44.19,44.26,50200.0,29.8508,29.8978,29.723,29.7701,50200.0
2008-03-05 13:50:00,44.26,44.3,44.23,44.26,27400.0,29.7701,29.797,29.7499,29.7701,27400.0
2008-03-05 13:55:00,44.28,44.4,44.21,44.33,65700.0,29.7835,29.8642,29.7364,29.8171,65700.0
2008-03-05 14:00:00,44.33,44.36,44.19,44.24,133800.0,29.8171,29.8373,29.723,29.7566,133800.0
2008-03-05 14:05:00,44.24,44.3,44.18,44.25,59600.0,29.7566,29.797,29.7162,29.7633,59600.0
2008-03-05 14:10:00,44.25,44.27,44.21,44.24,106900.0,29.7633,29.7768,29.7364,29.7566,106900.0
2008-03-05 14:15:00,44.25,44.29,44.21,44.24,106300.0,29.7633,29.7902,29.7364,29.7566,106300.0
2008-03-05 14:20:00,44.24,44.28,44.22,44.25,50100.0,29.7566,29.7835,29.7431,29.7633,50100.0
2008-03-05 14:25:00,44.25,44.28,44.24,44.26,179600.0,29.7633,29.7835,29.7566,29.7701,179600.0
2008-03-05 14:30:00,44.26,44.27,44.21,44.21,72100.0,29.7701,29.7768,29.7364,29.7364,72100.0
2008-03-05 14:35:00,44.23,44.36,44.22,44.34,72000.0,29.7499,29.8373,29.7431,29.8239,72000.0
2008-03-05 14:40:00,44.35,44.38,44.29,44.31,46200.0,29.8306,29.8508,29.7902,29.8037,46200.0
2008-03-05 14:45:00,44.32,44.52,44.29,44.48,91900.0,29.8104,29.9449,29.7902,29.918,91900.0
2008-03-05 14:50:00,44.48,44.61,44.4,44.42,74100.0,29.918,30.0055,29.8642,29.8777,74100.0
2008-03-05 14:55:00,44.42,44.52,44.32,44.38,59000.0,29.8777,29.9449,29.8104,29.8508,59000.0
2008-03-05 15:00:00,44.39,44.4,44.27,44.39,60400.0,29.8575,29.8642,29.7768,29.8575,60400.0
2008-03-05 15:05:00,44.38,44.47,44.31,44.36,68300.0,29.8508,29.9113,29.8037,29.8373,68300.0
2008-03-05 15:10:00,44.38,44.44,44.29,44.32,59400.0,29.8508,29.8911,29.7902,29.8104,59400.0
2008-03-05 15:15:00,44.31,44.32,44.13,44.28,113400.0,29.8037,29.8104,29.6826,29.7835,113400.0
2008-03-05 15:20:00,44.28,44.51,44.22,44.47,96500.0,29.7835,29.9382,29.7431,29.9113,96500.0
2008-03-05 15:25:00,44.47,44.56,44.37,44.45,93200.0,29.9113,29.9718,29.844,29.8978,93200.0
2008-03-05 15:30:00,44.44,44.56,44.39,44.47,99900.0,29.8911,29.9718,29.8575,29.9113,99900.0
2008-03-05 15:35:00,44.47,44.49,44.36,44.38,83400.0,29.9113,29.9248,29.8373,29.8508,83400.0
2008-03-05 15:40:00,44.38,44.45,44.3,44.3,133900.0,29.8508,29.8978,29.797,29.797,133900.0
2008-03-05 15:45:00,44.3,44.38,44.25,44.26,116400.0,29.797,29.8508,29.7633,29.7701,116400.0
2008-03-05 15:50:00,44.25,44.35,44.25,44.33,123600.0,29.7633,29.8306,29.7633,29.8171,123600.0
2008-03-05 15:55:00,44.35,44.52,44.34,44.49,207000.0,29.8306,29.9449,29.8239,29.9248,207000.0
2008-03-06 09:30:00,44.09,44.31,43.74,43.94,103000.0,29.6557,29.8037,29.4203,29.5548,103000.0
2008-03-06 09:35:00,43.94,43.99,43.63,43.69,101000.0,29.5548,29.5884,29.3463,29.3867,101000.0
2008-03-06 09:40:00,43.69,43.79,43.65,43.7,73800.0,29.3867,29.4539,29.3598,29.3934,73800.0
2008-03-06 09:45:00,43.71,43.9,43.69,43.87,78800.0,29.4001,29.5279,29.3867,29.5077,78800.0
2008-03-06 09:50:00,43.87,44.17,43.8,44.14,139700.0,29.5077,29.7095,29.4606,29.6893,139700.0
2008-03-06 09:55:00,44.14,44.26,43.97,44.12,126200.0,29.6893,29.7701,29.575,29.6759,126200.0
2008-03-06 10:00:00,44.13,44.13,43.95,44.0,169900.0,29.6826,29.6826,29.5615,29.5952,169900.0
2008-03-06 10:05:00,44.01,44.07,43.93,44.0,110700.0,29.6019,29.6423,29.5481,29.5952,110700.0
2008-03-06 10:10:00,44.0,44.22,43.99,44.19,106300.0,29.5952,29.7431,29.5884,29.723,106300.0
2008-03-06 10:15:00,44.19,44.32,44.05,44.06,143200.0,29.723,29.8104,29.6288,29.6355,143200.0
2008-03-06 10:20:00,44.07,44.25,44.06,44.19,49100.0,29.6423,29.7633,29.6355,29.723,49100.0
2008-03-06 10:25:00,44.18,44.19,43.98,43.98,55800.0,29.7162,29.723,29.5817,29.5817,55800.0
2008-03-06 10:30:00,43.98,44.2,43.97,44.2,74300.0,29.5817,29.7297,29.575,29.7297,74300.0
2008-03-06 10:35:00,44.19,44.21,44.0,44.07,61800.0,29.723,29.7364,29.5952,29.6423,61800.0
2008-03-06 10:40:00,44.09,44.11,43.95,44.08,44600.0,29.6557,29.6692,29.5615,29.649,44600.0
2008-03-06 10:45:00,44.1,44.17,43.95,44.0,58500.0,29.6624,29.7095,29.5615,29.5952,58500.0
2008-03-06 10:50:00,44.01,44.14,44.01,44.08,43100.0,29.6019,29.6893,29.6019,29.649,43100.0
2008-03-06 10:55:00,44.08,44.2,44.03,44.07,50800.0,29.649,29.7297,29.6153,29.6423,50800.0
2008-03-06 11:00:00,44.08,44.16,43.83,43.83,106200.0,29.649,29.7028,29.4808,29.4808,106200.0
2008-03-06 11:05:00,43.82,43.95,43.8,43.83,121900.0,29.4741,29.5615,29.4606,29.4808,121900.0
2008-03-06 11:10:00,43.83,43.84,43.74,43.74,110600.0,29.4808,29.4876,29.4203,29.4203,110600.0
2008-03-06 11:15:00,43.73,43.79,43.66,43.77,75400.0,29.4136,29.4539,29.3665,29.4405,75400.0
2008-03-06 11:20:00,43.78,43.96,43.68,43.7,171800.0,29.4472,29.5683,29.3799,29.3934,171800.0
2008-03-06 11:25:00,43.7,43.81,43.63,43.73,107900.0,29.3934,29.4674,29.3463,29.4136,107900.0
2008-03-06 11:30:00,43.75,43.9,43.72,43.76,60400.0,29.427,29.5279,29.4068,29.4337,60400.0
2008-03-06 11:35:00,43.75,44.02,43.68,43.98,66900.0,29.427,29.6086,29.3799,29.5817,66900.0
2008-03-06 11:40:00,44.0,44.02,43.9,43.93,32300.0,29.5952,29.6086,29.5279,29.5481,32300.0
2008-03-06 11:45:00,43.94,43.94,43.83,43.84,53200.0,29.5548,29.5548,29.4808,29.4876,53200.0
2008-03-06 11:50:00,43.87,43.87,43.68,43.71,54400.0,29.5077,29.5077,29.3799,29.4001,54400.0
2008-03-06 11:55:00,43.71,43.78,43.71,43.77,134900.0,29.4001,29.4472,29.4001,29.4405,134900.0
2008-03-06 12:00:00,43.78,43.79,43.55,43.66,86300.0,29.4472,29.4539,29.2925,29.3665,86300.0
2008-03-06 12:05:00,43.67,43.77,43.65,43.7,32300.0,29.3732,29.4405,29.3598,29.3934,32300.0
2008-03-06 12:10:00,43.7,43.72,43.5,43.6,61000.0,29.3934,29.4068,29.2589,29.3261,61000.0
2008-03-06 12:15:00,43.62,43.72,43.51,43.68,51100.0,29.3396,29.4068,29.2656,29.3799,51100.0
2008-03-06 12:20:00,43.68,43.69,43.58,43.67,63600.0,29.3799,29.3867,29.3127,29.3732,63600.0
2008-03-06 12:25:00,43.68,43.76,43.65,43.7,36700.0,29.3799,29.4337,29.3598,29.3934,36700.0
2008-03-06 12:30:00,43.7,43.76,43.62,43.75,40600.0,29.3934,29.4337,29.3396,29.427,40600.0
2008-03-06 12:35:00,43.75,43.89,43.75,43.88,24500.0,29.427,29.5212,29.427,29.5145,24500.0
2008-03-06 12:40:00,43.87,44.04,43.87,44.0,58600.0,29.5077,29.6221,29.5077,29.5952,58600.0
2008-03-06 12:45:00,44.01,44.01,43.88,43.91,19400.0,29.6019,29.6019,29.5145,29.5346,19400.0
2008-03-06 12:50:00,43.91,43.94,43.87,43.87,26900.0,29.5346,29.5548,29.5077,29.5077,26900.0
2008-03-06 12:55:00,43.87,43.87,43.69,43.73,42800.0,29.5077,29.5077,29.3867,29.4136,42800.0
2008-03-06 13:00:00,43.73,43.86,43.7,43.81,53300.0,29.4136,29.501,29.3934,29.4674,53300.0
2008-03-06 13:05:00,43.81,43.97,43.76,43.9,30600.0,29.4674,29.575,29.4337,29.5279,30600.0
2008-03-06 13:10:00,43.89,43.89,43.73,43.74,31400.0,29.5212,29.5212,29.4136,29.4203,31400.0
2008-03-06 13:15:00,43.75,43.88,43.75,43.84,28200.0,29.427,29.5145,29.427,29.4876,28200.0
2008-03-06 13:20:00,43.84,43.84,43.75,43.77,24000.0,29.4876,29.4876,29.427,29.4405,24000.0
2008-03-06 13:25:00,43.77,43.8,43.7,43.79,29500.0,29.4405,29.4606,29.3934,29.4539,29500.0
2008-03-06 13:30:00,43.78,43.81,43.72,43.76,39700.0,29.4472,29.4674,29.4068,29.4337,39700.0
2008-03-06 13:35:00,43.77,43.86,43.71,43.84,30900.0,29.4405,29.501,29.4001,29.4876,30900.0
2008-03-06 13:40:00,43.85,43.92,43.83,43.9,36800.0,29.4943,29.5414,29.4808,29.5279,36800.0
2008-03-06 13:45:00,43.9,43.96,43.8,43.94,39600.0,29.5279,29.5683,29.4606,29.5548,39600.0
2008-03-06 13:50:00,43.94,44.05,43.94,44.0,64700.0,29.5548,29.6288,29.5548,29.5952,64700.0
2008-03-06 13:55:00,44.0,44.03,43.92,43.95,28500.0,29.5952,29.6153,29.5414,29.5615,28500.0
2008-03-06 14:00:00,43.95,44.06,43.94,43.99,39300.0,29.5615,29.6355,29.5548,29.5884,39300.0
2008-03-06 14:05:00,43.99,44.11,43.99,44.08,67400.0,29.5884,29.6692,29.5884,29.649,67400.0
2008-03-06 14:10:00,44.08,44.1,43.89,43.89,38100.0,29.649,29.6624,29.5212,29.5212,38100.0
2008-03-06 14:15:00,43.89,44.03,43.87,43.88,41200.0,29.5212,29.6153,29.5077,29.5145,41200.0
2008-03-06 14:20:00,43.88,43.88,43.78,43.79,41200.0,29.5145,29.5145,29.4472,29.4539,41200.0
2008-03-06 14:25:00,43.77,43.85,43.75,43.78,50700.0,29.4405,29.4943,29.427,29.4472,50700.0
2008-03-06 14:30:00,43.78,43.78,43.64,43.64,74300.0,29.4472,29.4472,29.353,29.353,74300.0
2008-03-06 14:35:00,43.65,43.9,43.65,43.87,57900.0,29.3598,29.5279,29.3598,29.5077,57900.0
2008-03-06 14:40:00,43.89,43.94,43.82,43.9,39100.0,29.5212,29.5548,29.4741,29.5279,39100.0
2008-03-06 14:45:00,43.91,44.11,43.91,44.05,60200.0,29.5346,29.6692,29.5346,29.6288,60200.0
2008-03-06 14:50:00,44.05,44.09,43.96,43.99,48200.0,29.6288,29.6557,29.5683,29.5884,48200.0
2008-03-06 14:55:00,43.98,44.05,43.94,44.03,35500.0,29.5817,29.6288,29.5548,29.6153,35500.0
2008-03-06 15:00:00,44.03,44.05,43.83,43.84,80100.0,29.6153,29.6288,29.4808,29.4876,80100.0
2008-03-06 15:05:00,43.81,43.92,43.79,43.81,112000.0,29.4674,29.5414,29.4539,29.4674,112000.0
2008-03-06 15:10:00,43.81,43.81,43.62,43.65,182800.0,29.4674,29.4674,29.3396,29.3598,182800.0
2008-03-06 15:15:00,43.65,43.96,43.65,43.96,106000.0,29.3598,29.5683,29.3598,29.5683,106000.0
2008-03-06 15:20:00,43.95,44.0,43.88,43.96,83800.0,29.5615,29.5952,29.5145,29.5683,83800.0
2008-03-06 15:25:00,43.97,44.1,43.94,43.97,91500.0,29.575,29.6624,29.5548,29.575,91500.0
2008-03-06 15:30:00,43.99,43.99,43.72,43.76,102800.0,29.5884,29.5884,29.4068,29.4337,102800.0
2008-03-06 15:35:00,43.76,43.79,43.65,43.67,98200.0,29.4337,29.4539,29.3598,29.3732,98200.0
2008-03-06 15:40:00,43.68,43.74,43.6,43.72,141900.0,29.3799,29.4203,29.3261,29.4068,141900.0
2008-03-06 15:45:00,43.72,43.72,43.56,43.62,169900.0,29.4068,29.4068,29.2992,29.3396,169900.0
2008-03-06 15:50:00,43.62,43.63,43.39,43.48,290100.0,29.3396,29.3463,29.1849,29.2454,290100.0
2008-03-06 15:55:00,43.48,43.49,43.32,43.36,313400.0,29.2454,29.2521,29.1378,29.1647,313400.0
2008-03-07 09:30:00,43.0,43.06,42.69,42.79,153900.0,28.9226,28.9629,28.714,28.7813,153900.0
2008-03-07 09:35:00,42.8,43.26,42.79,42.93,203100.0,28.788,29.0974,28.7813,28.8755,203100.0
2008-03-07 09:40:00,42.93,43.31,42.7,43.31,139300.0,28.8755,29.1311,28.7208,29.1311,139300.0
2008-03-07 09:45:00,43.31,43.75,43.3,43.7,83300.0,29.1311,29.427,29.1243,29.3934,83300.0
2008-03-07 09:50:00,43.71,43.79,43.5,43.79,117300.0,29.4001,29.4539,29.2589,29.4539,117300.0
2008-03-07 09:55:00,43.79,44.4,43.71,44.32,241300.0,29.4539,29.8642,29.4001,29.8104,241300.0
2008-03-07 10:00:00,44.32,44.59,44.24,44.4,170800.0,29.8104,29.992,29.7566,29.8642,170800.0
2008-03-07 10:05:00,44.38,44.38,43.82,44.01,109300.0,29.8508,29.8508,29.4741,29.6019,109300.0
2008-03-07 10:10:00,43.98,44.0,43.76,43.9,78700.0,29.5817,29.5952,29.4337,29.5279,78700.0
2008-03-07 10:15:00,43.9,44.35,43.8,44.3,157200.0,29.5279,29.8306,29.4606,29.797,157200.0
2008-03-07 10:20:00,44.3,44.64,44.19,44.21,123300.0,29.797,30.0256,29.723,29.7364,123300.0
2008-03-07 10:25:00,44.24,44.3,43.99,44.2,79700.0,29.7566,29.797,29.5884,29.7297,79700.0
2008-03-07 10:30:00,44.18,44.42,44.16,44.37,81500.0,29.7162,29.8777,29.7028,29.844,81500.0
2008-03-07 10:35:00,44.34,44.34,44.02,44.27,87300.0,29.8239,29.8239,29.6086,29.7768,87300.0
2008-03-07 10:40:00,44.25,44.45,44.22,44.3,67600.0,29.7633,29.8978,29.7431,29.797,67600.0
2008-03-07 10:45:00,44.3,44.32,44.03,44.07,82400.0,29.797,29.8104,29.6153,29.6423,82400.0
2008-03-07 10:50:00,44.08,44.12,43.85,43.91,68700.0,29.649,29.6759,29.4943,29.5346,68700.0
2008-03-07 10:55:00,43.9,43.92,43.76,43.89,43100.0,29.5279,29.5414,29.4337,29.5212,43100.0
2008-03-07 11:00:00,43.89,43.9,43.75,43.81,28500.0,29.5212,29.5279,29.427,29.4674,28500.0
2008-03-07 11:05:00,43.8,43.81,43.66,43.74,32100.0,29.4606,29.4674,29.3665,29.4203,32100.0
2008-03-07 11:10:00,43.73,43.92,43.73,43.8,35800.0,29.4136,29.5414,29.4136,29.4606,35800.0
2008-03-07 11:15:00,43.81,43.86,43.76,43.8,18200.0,29.4674,29.501,29.4337,29.4606,18200.0
2008-03-07 11:20:00,43.79,43.81,43.66,43.81,44500.0,29.4539,29.4674,29.3665,29.4674,44500.0
2008-03-07 11:25:00,43.81,43.85,43.55,43.57,42600.0,29.4674,29.4943,29.2925,29.3059,42600.0
2008-03-07 11:30:00,43.55,43.67,43.55,43.64,25000.0,29.2925,29.3732,29.2925,29.353,25000.0
2008-03-07 11:35:00,43.65,43.74,43.62,43.7,21500.0,29.3598,29.4203,29.3396,29.3934,21500.0
2008-03-07 11:40:00,43.71,43.79,43.42,43.43,39200.0,29.4001,29.4539,29.2051,29.2118,39200.0
2008-03-07 11:45:00,43.45,43.47,43.36,43.47,65100.0,29.2252,29.2387,29.1647,29.2387,65100.0
2008-03-07 11:50:00,43.47,43.52,43.41,43.46,35800.0,29.2387,29.2723,29.1983,29.232,35800.0
2008-03-07 11:55:00,43.46,43.68,43.45,43.68,37200.0,29.232,29.3799,29.2252,29.3799,37200.0
2008-03-07 12:00:00,43.67,43.7,43.58,43.58,39900.0,29.3732,29.3934,29.3127,29.3127,39900.0
2008-03-07 12:05:00,43.58,43.6,43.45,43.48,27100.0,29.3127,29.3261,29.2252,29.2454,27100.0
2008-03-07 12:10:00,43.5,43.53,43.4,43.44,53400.0,29.2589,29.279,29.1916,29.2185,53400.0
2008-03-07 12:15:00,43.42,43.51,43.36,43.45,52600.0,29.2051,29.2656,29.1647,29.2252,52600.0
2008-03-07 12:20:00,43.49,43.5,43.44,43.5,31500.0,29.2521,29.2589,29.2185,29.2589,31500.0
2008-03-07 12:25:00,43.49,43.58,43.47,43.49,31700.0,29.2521,29.3127,29.2387,29.2521,31700.0
2008-03-07 12:30:00,43.53,43.55,43.47,43.49,16100.0,29.279,29.2925,29.2387,29.2521,16100.0
2008-03-07 12:35:00,43.47,43.55,43.39,43.47,75800.0,29.2387,29.2925,29.1849,29.2387,75800.0
2008-03-07 12:40:00,43.47,43.7,43.45,43.69,39200.0,29.2387,29.3934,29.2252,29.3867,39200.0
2008-03-07 12:45:00,43.69,43.7,43.59,43.64,20300.0,29.3867,29.3934,29.3194,29.353,20300.0
2008-03-07 12:50:00,43.64,43.68,43.55,43.55,22200.0,29.353,29.3799,29.2925,29.2925,22200.0
2008-03-07 12:55:00,43.56,43.66,43.51,43.66,20200.0,29.2992,29.3665,29.2656,29.3665,20200.0
2008-03-07 13:00:00,43.64,43.65,43.53,43.55,22200.0,29.353,29.3598,29.279,29.2925,22200.0
2008-03-07 13:05:00,43.54,43.56,43.51,43.52,12000.0,29.2858,29.2992,29.2656,29.2723,12000.0
2008-03-07 13:10:00,43.52,43.54,43.44,43.46,39600.0,29.2723,29.2858,29.2185,29.232,39600.0
2008-03-07 13:15:00,43.48,43.52,43.36,43.46,59200.0,29.2454,29.2723,29.1647,29.232,59200.0
2008-03-07 13:20:00,43.46,43.54,43.45,43.52,26000.0,29.232,29.2858,29.2252,29.2723,26000.0
2008-03-07 13:25:00,43.54,43.62,43.48,43.6,31500.0,29.2858,29.3396,29.2454,29.3261,31500.0
2008-03-07 13:30:00,43.61,43.61,43.51,43.53,27600.0,29.3328,29.3328,29.2656,29.279,27600.0
2008-03-07 13:35:00,43.52,43.54,43.43,43.44,38200.0,29.2723,29.2858,29.2118,29.2185,38200.0
2008-03-07 13:40:00,43.44,43.45,43.3,43.36,55700.0,29.2185,29.2252,29.1243,29.1647,55700.0
2008-03-07 13:45:00,43.36,43.58,43.34,43.55,33700.0,29.1647,29.3127,29.1512,29.2925,33700.0
2008-03-07 13:50:00,43.56,43.57,43.39,43.42,42000.0,29.2992,29.3059,29.1849,29.2051,42000.0
2008-03-07 13:55:00,43.44,43.45,43.27,43.3,45700.0,29.2185,29.2252,29.1042,29.1243,45700.0
2008-03-07 14:00:00,43.31,43.32,43.08,43.15,72000.0,29.1311,29.1378,28.9764,29.0234,72000.0
2008-03-07 14:05:00,43.14,43.32,43.05,43.31,66600.0,29.0167,29.1378,28.9562,29.1311,66600.0
2008-03-07 14:10:00,43.31,43.36,43.25,43.29,43500.0,29.1311,29.1647,29.0907,29.1176,43500.0
2008-03-07 14:15:00,43.29,43.3,43.15,43.17,38400.0,29.1176,29.1243,29.0234,29.0369,38400.0
2008-03-07 14:20:00,43.17,43.17,42.92,43.0,116500.0,29.0369,29.0369,28.8687,28.9226,116500.0
2008-03-07 14:25:00,42.98,43.04,42.93,43.03,80100.0,28.9091,28.9495,28.8755,28.9427,80100.0
2008-03-07 14:30:00,43.03,43.03,42.94,42.99,80800.0,28.9427,28.9427,28.8822,28.9158,80800.0
2008-03-07 14:35:00,42.97,42.97,42.86,42.88,76600.0,28.9024,28.9024,28.8284,28.8418,76600.0
2008-03-07 14:40:00,42.87,42.95,42.86,42.91,60000.0,28.8351,28.8889,28.8284,28.862,60000.0
2008-03-07 14:45:00,42.92,43.2,42.92,43.18,65400.0,28.8687,29.0571,28.8687,29.0436,65400.0
2008-03-07 14:50:00,43.19,43.19,43.11,43.15,46200.0,29.0503,29.0503,28.9965,29.0234,46200.0
2008-03-07 14:55:00,43.14,43.59,43.08,43.58,100100.0,29.0167,29.3194,28.9764,29.3127,100100.0
2008-03-07 15:00:00,43.59,43.63,43.25,43.25,99700.0,29.3194,29.3463,29.0907,29.0907,99700.0
2008-03-07 15:05:00,43.26,43.6,43.17,43.58,82600.0,29.0974,29.3261,29.0369,29.3127,82600.0
2008-03-07 15:10:00,43.58,43.78,43.38,43.52,104400.0,29.3127,29.4472,29.1781,29.2723,104400.0
2008-03-07 15:15:00,43.51,43.84,43.39,43.83,112600.0,29.2656,29.4876,29.1849,29.4808,112600.0
2008-03-07 15:20:00,43.83,43.98,43.62,43.87,168200.0,29.4808,29.5817,29.3396,29.5077,168200.0
2008-03-07 15:25:00,43.84,43.89,43.63,43.77,118000.0,29.4876,29.5212,29.3463,29.4405,118000.0
2008-03-07 15:30:00,43.78,43.82,43.51,43.55,121500.0,29.4472,29.4741,29.2656,29.2925,121500.0
2008-03-07 15:35:00,43.54,43.86,43.51,43.76,108900.0,29.2858,29.501,29.2656,29.4337,108900.0
2008-03-07 15:40:00,43.76,43.87,43.63,43.74,172400.0,29.4337,29.5077,29.3463,29.4203,172400.0
2008-03-07 15:45:00,43.75,43.82,43.52,43.53,135800.0,29.427,29.4741,29.2723,29.279,135800.0
2008-03-07 15:50:00,43.53,43.69,43.31,43.55,153200.0,29.279,29.3867,29.1311,29.2925,153200.0
2008-03-07 15:55:00,43.55,43.62,43.51,43.54,210300.0,29.2925,29.3396,29.2656,29.2858,210300.0
2008-03-10 09:30:00,43.73,43.95,43.49,43.64,160200.0,29.4136,29.5615,29.2521,29.353,160200.0
2008-03-10 09:35:00,43.62,43.68,43.42,43.61,88600.0,29.3396,29.3799,29.2051,29.3328,88600.0
2008-03-10 09:40:00,43.61,43.75,43.42,43.66,85500.0,29.3328,29.427,29.2051,29.3665,85500.0
2008-03-10 09:45:00,43.67,43.67,43.3,43.35,137100.0,29.3732,29.3732,29.1243,29.158,137100.0
2008-03-10 09:50:00,43.35,43.53,43.24,43.5,98000.0,29.158,29.279,29.084,29.2589,98000.0
2008-03-10 09:55:00,43.51,43.8,43.42,43.8,80700.0,29.2656,29.4606,29.2051,29.4606,80700.0
2008-03-10 10:00:00,43.81,44.01,43.28,43.28,133600.0,29.4674,29.6019,29.1109,29.1109,133600.0
2008-03-10 10:05:00,43.28,43.42,42.91,43.25,135500.0,29.1109,29.2051,28.862,29.0907,135500.0
2008-03-10 10:10:00,43.25,43.3,43.05,43.13,72200.0,29.0907,29.1243,28.9562,29.01,72200.0
2008-03-10 10:15:00,43.13,43.16,42.87,43.01,105900.0,29.01,29.0302,28.8351,28.9293,105900.0
2008-03-10 10:20:00,43.0,43.18,43.0,43.14,56900.0,28.9226,29.0436,28.9226,29.0167,56900.0
2008-03-10 10:25:00,43.14,43.35,43.14,43.26,66600.0,29.0167,29.158,29.0167,29.0974,66600.0
2008-03-10 10:30:00,43.24,43.28,43.18,43.23,113700.0,29.084,29.1109,29.0436,29.0773,113700.0
2008-03-10 10:35:00,43.24,43.24,43.01,43.1,98700.0,29.084,29.084,28.9293,28.9898,98700.0
2008-03-10 10:40:00,43.1,43.14,42.93,43.09,75000.0,28.9898,29.0167,28.8755,28.9831,75000.0
2008-03-10 10:45:00,43.09,43.32,43.09,43.17,70100.0,28.9831,29.1378,28.9831,29.0369,70100.0
2008-03-10 10:50:00,43.15,43.2,43.05,43.14,55400.0,29.0234,29.0571,28.9562,29.0167,55400.0
2008-03-10 10:55:00,43.15,43.16,43.02,43.04,54500.0,29.0234,29.0302,28.936,28.9495,54500.0
2008-03-10 11:00:00,43.04,43.27,43.02,43.23,90600.0,28.9495,29.1042,28.936,29.0773,90600.0
2008-03-10 11:05:00,43.23,43.35,43.15,43.22,102400.0,29.0773,29.158,29.0234,29.0705,102400.0
2008-03-10 11:10:00,43.21,43.43,43.15,43.39,145900.0,29.0638,29.2118,29.0234,29.1849,145900.0
2008-03-10 11:15:00,43.38,43.39,43.11,43.14,143500.0,29.1781,29.1849,28.9965,29.0167,143500.0
2008-03-10 11:20:00,43.16,43.16,42.82,42.82,80300.0,29.0302,29.0302,28.8015,28.8015,80300.0
2008-03-10 11:25:00,42.83,42.89,42.66,42.78,102900.0,28.8082,28.8486,28.6939,28.7746,102900.0
2008-03-10 11:30:00,42.78,42.87,42.67,42.68,79100.0,28.7746,28.8351,28.7006,28.7073,79100.0
2008-03-10 11:35:00,42.69,42.77,42.66,42.67,98100.0,28.714,28.7678,28.6939,28.7006,98100.0
2008-03-10 11:40:00,42.68,42.7,42.48,42.5,90900.0,28.7073,28.7208,28.5728,28.5862,90900.0
2008-03-10 11:45:00,42.5,42.61,42.39,42.56,163800.0,28.5862,28.6602,28.5123,28.6266,163800.0
2008-03-10 11:50:00,42.55,42.81,42.55,42.75,80000.0,28.6199,28.7948,28.6199,28.7544,80000.0
2008-03-10 11:55:00,42.77,42.98,42.74,42.97,141900.0,28.7678,28.9091,28.7477,28.9024,141900.0
2008-03-10 12:00:00,42.97,42.97,42.49,42.49,103600.0,28.9024,28.9024,28.5795,28.5795,103600.0
2008-03-10 12:05:00,42.5,42.68,42.32,42.68,142500.0,28.5862,28.7073,28.4652,28.7073,142500.0
2008-03-10 12:10:00,42.69,42.99,42.66,42.79,139300.0,28.714,28.9158,28.6939,28.7813,139300.0
2008-03-10 12:15:00,42.79,42.94,42.62,42.88,48100.0,28.7813,28.8822,28.667,28.8418,48100.0
2008-03-10 12:20:00,42.87,43.04,42.85,42.97,76000.0,28.8351,28.9495,28.8217,28.9024,76000.0
2008-03-10 12:25:00,42.96,42.98,42.7,42.79,57000.0,28.8956,28.9091,28.7208,28.7813,57000.0
2008-03-10 12:30:00,42.79,42.92,42.75,42.81,56600.0,28.7813,28.8687,28.7544,28.7948,56600.0
2008-03-10 12:35:00,42.82,42.97,42.79,42.92,95700.0,28.8015,28.9024,28.7813,28.8687,95700.0
2008-03-10 12:40:00,42.91,43.01,42.87,42.91,95600.0,28.862,28.9293,28.8351,28.862,95600.0
2008-03-10 12:45:00,42.9,42.93,42.76,42.78,43200.0,28.8553,28.8755,28.7611,28.7746,43200.0
2008-03-10 12:50:00,42.77,43.01,42.74,43.01,64200.0,28.7678,28.9293,28.7477,28.9293,64200.0
2008-03-10 12:55:00,43.02,43.06,42.86,42.88,86100.0,28.936,28.9629,28.8284,28.8418,86100.0
2008-03-10 13:00:00,42.9,42.96,42.78,42.78,46600.0,28.8553,28.8956,28.7746,28.7746,46600.0
2008-03-10 13:05:00,42.78,42.79,42.69,42.77,62800.0,28.7746,28.7813,28.714,28.7678,62800.0
2008-03-10 13:10:00,42.77,42.92,42.76,42.86,44800.0,28.7678,28.8687,28.7611,28.8284,44800.0
2008-03-10 13:15:00,42.86,42.93,42.75,42.75,24900.0,28.8284,28.8755,28.7544,28.7544,24900.0
2008-03-10 13:20:00,42.75,42.78,42.69,42.78,32300.0,28.7544,28.7746,28.714,28.7746,32300.0
2008-03-10 13:25:00,42.78,42.88,42.78,42.83,93400.0,28.7746,28.8418,28.7746,28.8082,93400.0
2008-03-10 13:30:00,42.83,42.89,42.76,42.8,63400.0,28.8082,28.8486,28.7611,28.788,63400.0
2008-03-10 13:35:00,42.81,42.84,42.67,42.72,37500.0,28.7948,28.8149,28.7006,28.7342,37500.0
2008-03-10 13:40:00,42.72,42.8,42.72,42.79,26700.0,28.7342,28.788,28.7342,28.7813,26700.0
2008-03-10 13:45:00,42.79,42.84,42.74,42.76,41200.0,28.7813,28.8149,28.7477,28.7611,41200.0
2008-03-10 13:50:00,42.75,42.83,42.73,42.76,30200.0,28.7544,28.8082,28.7409,28.7611,30200.0
2008-03-10 13:55:00,42.77,42.79,42.63,42.63,51200.0,28.7678,28.7813,28.6737,28.6737,51200.0
2008-03-10 14:00:00,42.63,42.72,42.55,42.65,49600.0,28.6737,28.7342,28.6199,28.6871,49600.0
2008-03-10 14:05:00,42.64,42.68,42.52,42.53,48000.0,28.6804,28.7073,28.5997,28.6064,48000.0
2008-03-10 14:10:00,42.54,42.72,42.53,42.64,74900.0,28.6131,28.7342,28.6064,28.6804,74900.0
2008-03-10 14:15:00,42.65,42.7,42.44,42.46,56500.0,28.6871,28.7208,28.5459,28.5593,56500.0
2008-03-10 14:20:00,42.47,42.53,42.37,42.44,70400.0,28.5661,28.6064,28.4988,28.5459,70400.0
2008-03-10 14:25:00,42.43,42.62,42.31,42.59,86000.0,28.5392,28.667,28.4584,28.6468,86000.0
2008-03-10 14:30:00,42.58,42.76,42.56,42.69,77800.0,28.6401,28.7611,28.6266,28.714,77800.0
2008-03-10 14:35:00,42.7,42.86,42.63,42.74,88400.0,28.7208,28.8284,28.6737,28.7477,88400.0
2008-03-10 14:40:00,42.76,42.79,42.59,42.61,62300.0,28.7611,28.7813,28.6468,28.6602,62300.0
2008-03-10 14:45:00,42.6,42.67,42.59,42.67,38200.0,28.6535,28.7006,28.6468,28.7006,38200.0
2008-03-10 14:50:00,42.68,42.72,42.64,42.64,48500.0,28.7073,28.7342,28.6804,28.6804,48500.0
2008-03-10 14:55:00,42.65,42.65,42.5,42.51,108500.0,28.6871,28.6871,28.5862,28.593,108500.0
2008-03-10 15:00:00,42.51,42.63,42.45,42.53,90100.0,28.593,28.6737,28.5526,28.6064,90100.0
2008-03-10 15:05:00,42.54,42.58,42.47,42.52,107000.0,28.6131,28.6401,28.5661,28.5997,107000.0
2008-03-10 15:10:00,42.52,42.62,42.4,42.5,72500.0,28.5997,28.667,28.519,28.5862,72500.0
2008-03-10 15:15:00,42.48,42.55,42.38,42.5,59600.0,28.5728,28.6199,28.5055,28.5862,59600.0
2008-03-10 15:20:00,42.5,42.66,42.42,42.55,93400.0,28.5862,28.6939,28.5324,28.6199,93400.0
2008-03-10 15:25:00,42.51,42.64,42.47,42.58,85100.0,28.593,28.6804,28.5661,28.6401,85100.0
2008-03-10 15:30:00,42.59,42.63,42.46,42.54,146000.0,28.6468,28.6737,28.5593,28.6131,146000.0
2008-03-10 15:35:00,42.55,42.55,42.4,42.43,114700.0,28.6199,28.6199,28.519,28.5392,114700.0
2008-03-10 15:40:00,42.42,42.47,42.28,42.45,178300.0,28.5324,28.5661,28.4383,28.5526,178300.0
2008-03-10 15:45:00,42.45,42.5,42.33,42.36,241500.0,28.5526,28.5862,28.4719,28.4921,241500.0
2008-03-10 15:50:00,42.35,42.37,42.22,42.36,292700.0,28.4854,28.4988,28.3979,28.4921,292700.0
2008-03-10 15:55:00,42.36,42.52,42.31,42.37,235900.0,28.4921,28.5997,28.4584,28.4988,235900.0
2008-03-11 09:30:00,43.28,45.77,43.28,45.48,363100.0,29.1109,30.7857,29.1109,30.5906,363100.0
2008-03-11 09:35:00,45.47,45.55,44.07,44.2,237400.0,30.5839,30.6377,29.6423,29.7297,237400.0
2008-03-11 09:40:00,44.19,44.3,43.79,44.0,214800.0,29.723,29.797,29.4539,29.5952,214800.0
2008-03-11 09:45:00,44.01,44.1,43.5,43.71,219200.0,29.6019,29.6624,29.2589,29.4001,219200.0
2008-03-11 09:50:00,43.73,44.0,43.69,43.96,205600.0,29.4136,29.5952,29.3867,29.5683,205600.0
2008-03-11 09:55:00,43.96,44.16,43.83,43.89,125200.0,29.5683,29.7028,29.4808,29.5212,125200.0
2008-03-11 10:00:00,43.9,43.99,43.82,43.86,96100.0,29.5279,29.5884,29.4741,29.501,96100.0
2008-03-11 10:05:00,43.87,43.88,43.61,43.64,111300.0,29.5077,29.5145,29.3328,29.353,111300.0
2008-03-11 10:10:00,43.65,43.89,43.59,43.8,146000.0,29.3598,29.5212,29.3194,29.4606,146000.0
2008-03-11 10:15:00,43.8,44.02,43.68,43.94,150300.0,29.4606,29.6086,29.3799,29.5548,150300.0
2008-03-11 10:20:00,43.92,44.32,43.85,44.27,132200.0,29.5414,29.8104,29.4943,29.7768,132200.0
2008-03-11 10:25:00,44.27,44.4,44.2,44.38,136000.0,29.7768,29.8642,29.7297,29.8508,136000.0
2008-03-11 10:30:00,44.39,44.43,44.28,44.29,80200.0,29.8575,29.8844,29.7835,29.7902,80200.0
2008-03-11 10:35:00,44.29,44.3,44.14,44.14,97300.0,29.7902,29.797,29.6893,29.6893,97300.0
2008-03-11 10:40:00,44.15,44.27,44.09,44.1,68100.0,29.6961,29.7768,29.6557,29.6624,68100.0
2008-03-11 10:45:00,44.08,44.16,43.88,43.97,79400.0,29.649,29.7028,29.5145,29.575,79400.0
2008-03-11 10:50:00,43.97,44.15,43.89,44.13,63600.0,29.575,29.6961,29.5212,29.6826,63600.0
2008-03-11 10:55:00,44.13,44.3,44.11,44.27,62200.0,29.6826,29.797,29.6692,29.7768,62200.0
2008-03-11 11:00:00,44.27,44.31,44.16,44.25,58700.0,29.7768,29.8037,29.7028,29.7633,58700.0
2008-03-11 11:05:00,44.24,44.29,44.14,44.21,64400.0,29.7566,29.7902,29.6893,29.7364,64400.0
2008-03-11 11:10:00,44.21,44.33,44.08,44.09,79300.0,29.7364,29.8171,29.649,29.6557,79300.0
2008-03-11 11:15:00,44.1,44.14,43.94,44.01,184100.0,29.6624,29.6893,29.5548,29.6019,184100.0
2008-03-11 11:20:00,44.01,44.12,43.98,44.09,104300.0,29.6019,29.6759,29.5817,29.6557,104300.0
2008-03-11 11:25:00,44.08,44.21,43.99,44.01,107600.0,29.649,29.7364,29.5884,29.6019,107600.0
2008-03-11 11:30:00,44.03,44.15,43.99,44.03,74800.0,29.6153,29.6961,29.5884,29.6153,74800.0
2008-03-11 11:35:00,44.03,44.08,43.85,43.87,52200.0,29.6153,29.649,29.4943,29.5077,52200.0
2008-03-11 11:40:00,43.86,43.86,43.66,43.69,88200.0,29.501,29.501,29.3665,29.3867,88200.0
2008-03-11 11:45:00,43.67,43.69,43.32,43.44,124600.0,29.3732,29.3867,29.1378,29.2185,124600.0
2008-03-11 11:50:00,43.44,43.64,43.36,43.6,105700.0,29.2185,29.353,29.1647,29.3261,105700.0
2008-03-11 11:55:00,43.6,43.67,43.38,43.62,86400.0,29.3261,29.3732,29.1781,29.3396,86400.0
2008-03-11 12:00:00,43.62,43.7,43.57,43.7,36800.0,29.3396,29.3934,29.3059,29.3934,36800.0
2008-03-11 12:05:00,43.69,43.93,43.62,43.87,78600.0,29.3867,29.5481,29.3396,29.5077,78600.0
2008-03-11 12:10:00,43.86,43.98,43.77,43.98,51600.0,29.501,29.5817,29.4405,29.5817,51600.0
2008-03-11 12:15:00,43.98,44.0,43.76,43.81,48400.0,29.5817,29.5952,29.4337,29.4674,48400.0
2008-03-11 12:20:00,43.79,44.09,43.76,44.04,97200.0,29.4539,29.6557,29.4337,29.6221,97200.0
2008-03-11 12:25:00,44.03,44.03,43.81,43.95,54400.0,29.6153,29.6153,29.4674,29.5615,54400.0
2008-03-11 12:30:00,43.95,43.95,43.75,43.76,39700.0,29.5615,29.5615,29.427,29.4337,39700.0
2008-03-11 12:35:00,43.75,43.78,43.67,43.71,45900.0,29.427,29.4472,29.3732,29.4001,45900.0
2008-03-11 12:40:00,43.7,43.74,43.68,43.72,20900.0,29.3934,29.4203,29.3799,29.4068,20900.0
2008-03-11 12:45:00,43.7,43.71,43.58,43.6,50600.0,29.3934,29.4001,29.3127,29.3261,50600.0
2008-03-11 12:50:00,43.58,43.81,43.57,43.7,60900.0,29.3127,29.4674,29.3059,29.3934,60900.0
2008-03-11 12:55:00,43.7,44.0,43.68,44.0,126200.0,29.3934,29.5952,29.3799,29.5952,126200.0
2008-03-11 13:00:00,43.99,43.99,43.81,43.86,56500.0,29.5884,29.5884,29.4674,29.501,56500.0
2008-03-11 13:05:00,43.86,43.87,43.62,43.65,47600.0,29.501,29.5077,29.3396,29.3598,47600.0
2008-03-11 13:10:00,43.66,43.98,43.64,43.76,62400.0,29.3665,29.5817,29.353,29.4337,62400.0
2008-03-11 13:15:00,43.73,44.04,43.7,43.91,77900.0,29.4136,29.6221,29.3934,29.5346,77900.0
2008-03-11 13:20:00,43.9,44.0,43.79,43.93,67200.0,29.5279,29.5952,29.4539,29.5481,67200.0
2008-03-11 13:25:00,43.93,44.06,43.85,44.04,59000.0,29.5481,29.6355,29.4943,29.6221,59000.0
2008-03-11 13:30:00,44.04,44.06,43.89,44.06,72700.0,29.6221,29.6355,29.5212,29.6355,72700.0
2008-03-11 13:35:00,44.06,44.06,44.0,44.06,39200.0,29.6355,29.6355,29.5952,29.6355,39200.0
2008-03-11 13:40:00,44.07,44.15,44.04,44.1,100700.0,29.6423,29.6961,29.6221,29.6624,100700.0
2008-03-11 13:45:00,44.1,44.11,44.01,44.08,91200.0,29.6624,29.6692,29.6019,29.649,91200.0
2008-03-11 13:50:00,44.07,44.26,44.04,44.23,56900.0,29.6423,29.7701,29.6221,29.7499,56900.0
2008-03-11 13:55:00,44.23,44.42,44.23,44.32,78100.0,29.7499,29.8777,29.7499,29.8104,78100.0
2008-03-11 14:00:00,44.33,44.45,44.22,44.45,64800.0,29.8171,29.8978,29.7431,29.8978,64800.0
2008-03-11 14:05:00,44.45,44.71,44.39,44.7,274000.0,29.8978,30.0727,29.8575,30.066,274000.0
2008-03-11 14:10:00,44.69,44.69,44.46,44.48,314900.0,30.0593,30.0593,29.9046,29.918,314900.0
2008-03-11 14:15:00,44.48,44.64,44.47,44.61,132600.0,29.918,30.0256,29.9113,30.0055,132600.0
2008-03-11 14:20:00,44.62,44.64,44.56,44.59,142200.0,30.0122,30.0256,29.9718,29.992,142200.0
2008-03-11 14:25:00,44.59,44.59,44.43,44.45,50600.0,29.992,29.992,29.8844,29.8978,50600.0
2008-03-11 14:30:00,44.44,44.48,44.36,44.48,50600.0,29.8911,29.918,29.8373,29.918,50600.0
2008-03-11 14:35:00,44.48,44.81,44.47,44.8,111300.0,29.918,30.14,29.9113,30.1333,111300.0
2008-03-11 14:40:00,44.8,44.84,44.7,44.82,89200.0,30.1333,30.1602,30.066,30.1467,89200.0
2008-03-11 14:45:00,44.82,45.05,44.81,45.03,117300.0,30.1467,30.3014,30.14,30.288,117300.0
2008-03-11 14:50:00,45.02,45.12,44.9,45.09,185300.0,30.2812,30.3485,30.2005,30.3283,185300.0
2008-03-11 14:55:00,45.09,45.1,44.83,44.83,120300.0,30.3283,30.335,30.1534,30.1534,120300.0
2008-03-11 15:00:00,44.84,44.98,43.88,44.78,135100.0,30.1602,30.2543,29.5145,30.1198,135100.0
2008-03-11 15:05:00,44.77,44.91,44.76,44.91,65400.0,30.1131,30.2073,30.1064,30.2073,65400.0
2008-03-11 15:10:00,44.9,45.02,44.87,44.93,92400.0,30.2005,30.2812,30.1803,30.2207,92400.0
2008-03-11 15:15:00,44.92,45.22,44.9,45.21,160600.0,30.214,30.4158,30.2005,30.409,160600.0
2008-03-11 15:20:00,45.22,45.26,45.14,45.25,147900.0,30.4158,30.4427,30.362,30.4359,147900.0
2008-03-11 15:25:00,45.25,45.35,45.19,45.32,173000.0,30.4359,30.5032,30.3956,30.483,173000.0
2008-03-11 15:30:00,45.33,45.35,45.07,45.18,175700.0,30.4898,30.5032,30.3149,30.3889,175700.0
2008-03-11 15:35:00,45.18,45.4,45.13,45.4,139700.0,30.3889,30.5368,30.3552,30.5368,139700.0
2008-03-11 15:40:00,45.38,45.4,45.22,45.31,198700.0,30.5234,30.5368,30.4158,30.4763,198700.0
2008-03-11 15:45:00,45.32,45.48,45.3,45.46,155500.0,30.483,30.5906,30.4696,30.5772,155500.0
2008-03-11 15:50:00,45.47,45.68,45.45,45.62,345600.0,30.5839,30.7252,30.5705,30.6848,345600.0
2008-03-11 15:55:00,45.63,46.02,45.63,45.93,745800.0,30.6915,30.9539,30.6915,30.8933,745800.0
2008-03-12 09:30:00,45.85,46.46,45.43,46.46,182100.0,30.8395,31.2498,30.557,31.2498,182100.0
2008-03-12 09:35:00,46.48,46.52,46.05,46.07,172000.0,31.2633,31.2902,30.974,30.9875,172000.0
2008-03-12 09:40:00,46.07,46.15,45.77,45.8,122900.0,30.9875,31.0413,30.7857,30.8059,122900.0
2008-03-12 09:45:00,45.8,46.0,45.7,46.0,159900.0,30.8059,30.9404,30.7386,30.9404,159900.0
2008-03-12 09:50:00,46.0,46.06,45.77,45.86,163700.0,30.9404,30.9808,30.7857,30.8462,163700.0
2008-03-12 09:55:00,45.86,46.07,45.77,46.05,148900.0,30.8462,30.9875,30.7857,30.974,148900.0
2008-03-12 10:00:00,46.05,46.09,45.91,45.92,128100.0,30.974,31.0009,30.8799,30.8866,128100.0
2008-03-12 10:05:00,45.92,45.96,45.8,45.84,78200.0,30.8866,30.9135,30.8059,30.8328,78200.0
2008-03-12 10:10:00,45.83,46.11,45.82,46.11,133700.0,30.8261,31.0144,30.8193,31.0144,133700.0
2008-03-12 10:15:00,46.11,46.23,46.09,46.16,105600.0,31.0144,31.0951,31.0009,31.048,105600.0
2008-03-12 10:20:00,46.17,46.26,46.14,46.21,93700.0,31.0547,31.1153,31.0346,31.0817,93700.0
2008-03-12 10:25:00,46.21,46.28,46.13,46.2,95800.0,31.0817,31.1287,31.0278,31.0749,95800.0
2008-03-12 10:30:00,46.2,46.32,46.18,46.32,100200.0,31.0749,31.1556,31.0615,31.1556,100200.0
2008-03-12 10:35:00,46.33,46.45,46.27,46.45,116600.0,31.1624,31.2431,31.122,31.2431,116600.0
2008-03-12 10:40:00,46.44,46.69,46.44,46.61,201700.0,31.2364,31.4045,31.2364,31.3507,201700.0
2008-03-12 10:45:00,46.62,46.72,46.52,46.56,177700.0,31.3574,31.4247,31.2902,31.3171,177700.0
2008-03-12 10:50:00,46.57,46.59,46.42,46.45,104400.0,31.3238,31.3372,31.2229,31.2431,104400.0
2008-03-12 10:55:00,46.44,46.46,46.33,46.4,92700.0,31.2364,31.2498,31.1624,31.2095,92700.0
2008-03-12 11:00:00,46.4,46.56,46.39,46.56,186100.0,31.2095,31.3171,31.2027,31.3171,186100.0
2008-03-12 11:05:00,46.56,46.74,46.54,46.74,152300.0,31.3171,31.4381,31.3036,31.4381,152300.0
2008-03-12 11:10:00,46.74,46.91,46.74,46.88,129800.0,31.4381,31.5525,31.4381,31.5323,129800.0
2008-03-12 11:15:00,46.87,47.0,46.87,46.98,175600.0,31.5256,31.613,31.5256,31.5996,175600.0
2008-03-12 11:20:00,46.97,47.0,46.93,46.97,95500.0,31.5928,31.613,31.5659,31.5928,95500.0
2008-03-12 11:25:00,46.97,47.0,46.94,46.97,96300.0,31.5928,31.613,31.5727,31.5928,96300.0
2008-03-12 11:30:00,46.97,47.01,46.71,46.74,111800.0,31.5928,31.6197,31.418,31.4381,111800.0
2008-03-12 11:35:00,46.72,46.77,46.65,46.72,65100.0,31.4247,31.4583,31.3776,31.4247,65100.0
2008-03-12 11:40:00,46.7,46.88,46.7,46.84,41400.0,31.4112,31.5323,31.4112,31.5054,41400.0
2008-03-12 11:45:00,46.83,46.84,46.59,46.61,55800.0,31.4987,31.5054,31.3372,31.3507,55800.0
2008-03-12 11:50:00,46.6,46.6,46.35,46.44,99700.0,31.344,31.344,31.1758,31.2364,99700.0
2008-03-12 11:55:00,46.43,46.51,46.37,46.5,59800.0,31.2296,31.2834,31.1893,31.2767,59800.0
2008-03-12 12:00:00,46.5,46.51,46.35,46.37,58800.0,31.2767,31.2834,31.1758,31.1893,58800.0
2008-03-12 12:05:00,46.37,46.39,46.28,46.32,39600.0,31.1893,31.2027,31.1287,31.1556,39600.0
2008-03-12 12:10:00,46.33,46.41,46.33,46.38,33000.0,31.1624,31.2162,31.1624,31.196,33000.0
2008-03-12 12:15:00,46.38,46.4,46.21,46.25,61200.0,31.196,31.2095,31.0817,31.1086,61200.0
2008-03-12 12:20:00,46.26,46.36,46.14,46.14,69200.0,31.1153,31.1825,31.0346,31.0346,69200.0
2008-03-12 12:25:00,46.14,46.23,46.07,46.2,172000.0,31.0346,31.0951,30.9875,31.0749,172000.0
2008-03-12 12:30:00,46.21,46.4,46.19,46.35,86500.0,31.0817,31.2095,31.0682,31.1758,86500.0
2008-03-12 12:35:00,46.35,46.35,46.24,46.25,22700.0,31.1758,31.1758,31.1018,31.1086,22700.0
2008-03-12 12:40:00,46.24,46.27,46.21,46.24,60900.0,31.1018,31.122,31.0817,31.1018,60900.0
2008-03-12 12:45:00,46.24,46.26,45.89,45.92,92200.0,31.1018,31.1153,30.8664,30.8866,92200.0
2008-03-12 12:50:00,45.92,46.06,45.88,46.06,51400.0,30.8866,30.9808,30.8597,30.9808,51400.0
2008-03-12 12:55:00,46.05,46.18,46.01,46.09,61700.0,30.974,31.0615,30.9471,31.0009,61700.0
2008-03-12 13:00:00,46.08,46.31,46.08,46.2,62700.0,30.9942,31.1489,30.9942,31.0749,62700.0
2008-03-12 13:05:00,46.19,46.31,46.19,46.27,27300.0,31.0682,31.1489,31.0682,31.122,27300.0
2008-03-12 13:10:00,46.26,46.28,46.11,46.13,31600.0,31.1153,31.1287,31.0144,31.0278,31600.0
2008-03-12 13:15:00,46.14,46.17,46.04,46.04,32500.0,31.0346,31.0547,30.9673,30.9673,32500.0
2008-03-12 13:20:00,46.06,46.36,46.06,46.31,40500.0,30.9808,31.1825,30.9808,31.1489,40500.0
2008-03-12 13:25:00,46.31,46.33,46.13,46.13,56100.0,31.1489,31.1624,31.0278,31.0278,56100.0
2008-03-12 13:30:00,46.15,46.15,46.05,46.13,37000.0,31.0413,31.0413,30.974,31.0278,37000.0
2008-03-12 13:35:00,46.11,46.21,46.06,46.15,82500.0,31.0144,31.0817,30.9808,31.0413,82500.0
2008-03-12 13:40:00,46.15,46.21,45.82,45.84,91500.0,31.0413,31.0817,30.8193,30.8328,91500.0
2008-03-12 13:45:00,45.83,46.02,45.8,46.01,78800.0,30.8261,30.9539,30.8059,30.9471,78800.0
2008-03-12 13:50:00,46.01,46.04,45.92,45.98,81800.0,30.9471,30.9673,30.8866,30.927,81800.0
2008-03-12 13:55:00,45.97,46.03,45.93,45.94,61700.0,30.9202,30.9606,30.8933,30.9,61700.0
2008-03-12 14:00:00,45.94,46.03,45.86,45.99,64200.0,30.9,30.9606,30.8462,30.9337,64200.0
2008-03-12 14:05:00,45.99,46.01,45.81,45.98,88900.0,30.9337,30.9471,30.8126,30.927,88900.0
2008-03-12 14:10:00,45.98,45.99,45.87,45.95,43500.0,30.927,30.9337,30.853,30.9068,43500.0
2008-03-12 14:15:00,45.94,46.08,45.91,46.06,61100.0,30.9,30.9942,30.8799,30.9808,61100.0
2008-03-12 14:20:00,46.06,46.1,45.95,45.95,99500.0,30.9808,31.0077,30.9068,30.9068,99500.0
2008-03-12 14:25:00,45.95,45.98,45.83,45.89,49000.0,30.9068,30.927,30.8261,30.8664,49000.0
2008-03-12 14:30:00,45.88,46.13,45.84,46.13,68000.0,30.8597,31.0278,30.8328,31.0278,68000.0
2008-03-12 14:35:00,46.14,46.22,46.05,46.15,86700.0,31.0346,31.0884,30.974,31.0413,86700.0
2008-03-12 14:40:00,46.15,46.31,46.13,46.25,79800.0,31.0413,31.1489,31.0278,31.1086,79800.0
2008-03-12 14:45:00,46.26,46.29,46.09,46.29,49800.0,31.1153,31.1355,31.0009,31.1355,49800.0
2008-03-12 14:50:00,46.29,46.3,46.09,46.1,41600.0,31.1355,31.1422,31.0009,31.0077,41600.0
2008-03-12 14:55:00,46.09,46.11,45.98,46.07,49100.0,31.0009,31.0144,30.927,30.9875,49100.0
2008-03-12 15:00:00,46.05,46.05,45.82,45.93,61800.0,30.974,30.974,30.8193,30.8933,61800.0
2008-03-12 15:05:00,45.92,45.97,45.82,45.84,60400.0,30.8866,30.9202,30.8193,30.8328,60400.0
2008-03-12 15:10:00,45.83,45.83,45.69,45.83,90400.0,30.8261,30.8261,30.7319,30.8261,90400.0
2008-03-12 15:15:00,45.83,45.98,45.82,45.94,85500.0,30.8261,30.927,30.8193,30.9,85500.0
2008-03-12 15:20:00,45.93,45.93,45.75,45.76,95700.0,30.8933,30.8933,30.7723,30.779,95700.0
2008-03-12 15:25:00,45.77,45.88,45.69,45.71,107000.0,30.7857,30.8597,30.7319,30.7453,107000.0
2008-03-12 15:30:00,45.71,45.84,45.59,45.64,132900.0,30.7453,30.8328,30.6646,30.6983,132900.0
2008-03-12 15:35:00,45.63,45.67,45.52,45.52,118100.0,30.6915,30.7184,30.6175,30.6175,118100.0
2008-03-12 15:40:00,45.54,45.57,45.44,45.51,168900.0,30.631,30.6512,30.5637,30.6108,168900.0
2008-03-12 15:45:00,45.52,45.59,45.42,45.57,170600.0,30.6175,30.6646,30.5503,30.6512,170600.0
2008-03-12 15:50:00,45.56,45.75,45.41,45.41,192300.0,30.6445,30.7723,30.5436,30.5436,192300.0
2008-03-12 15:55:00,45.41,45.49,45.26,45.4,313200.0,30.5436,30.5974,30.4427,30.5368,313200.0
2008-03-13 09:30:00,44.89,44.89,43.7,43.75,238500.0,30.1938,30.1938,29.3934,29.427,238500.0
2008-03-13 09:35:00,43.73,44.3,43.35,44.08,352800.0,29.4136,29.797,29.158,29.649,352800.0
2008-03-13 09:40:00,44.09,44.2,44.0,44.01,142900.0,29.6557,29.7297,29.5952,29.6019,142900.0
2008-03-13 09:45:00,44.01,44.19,43.97,44.14,135000.0,29.6019,29.723,29.575,29.6893,135000.0
2008-03-13 09:50:00,44.14,44.3,44.04,44.09,111800.0,29.6893,29.797,29.6221,29.6557,111800.0
2008-03-13 09:55:00,44.07,44.1,43.75,43.9,125400.0,29.6423,29.6624,29.427,29.5279,125400.0
2008-03-13 10:00:00,43.91,44.1,43.78,44.01,104600.0,29.5346,29.6624,29.4472,29.6019,104600.0
2008-03-13 10:05:00,44.02,44.07,43.87,44.0,125900.0,29.6086,29.6423,29.5077,29.5952,125900.0
2008-03-13 10:10:00,43.99,44.38,43.99,44.3,138200.0,29.5884,29.8508,29.5884,29.797,138200.0
2008-03-13 10:15:00,44.31,44.35,44.19,44.21,56700.0,29.8037,29.8306,29.723,29.7364,56700.0
2008-03-13 10:20:00,44.2,44.26,43.97,44.0,76400.0,29.7297,29.7701,29.575,29.5952,76400.0
2008-03-13 10:25:00,44.01,44.23,43.96,44.23,132700.0,29.6019,29.7499,29.5683,29.7499,132700.0
2008-03-13 10:30:00,44.23,44.3,43.99,44.04,122100.0,29.7499,29.797,29.5884,29.6221,122100.0
2008-03-13 10:35:00,44.03,44.04,43.72,43.76,148500.0,29.6153,29.6221,29.4068,29.4337,148500.0
2008-03-13 10:40:00,43.77,44.04,43.7,43.89,88700.0,29.4405,29.6221,29.3934,29.5212,88700.0
2008-03-13 10:45:00,43.9,44.03,43.76,43.95,76600.0,29.5279,29.6153,29.4337,29.5615,76600.0
2008-03-13 10:50:00,43.95,44.05,43.86,43.99,46600.0,29.5615,29.6288,29.501,29.5884,46600.0
2008-03-13 10:55:00,43.99,44.05,43.83,43.92,63700.0,29.5884,29.6288,29.4808,29.5414,63700.0
2008-03-13 11:00:00,43.93,44.04,43.88,43.96,68600.0,29.5481,29.6221,29.5145,29.5683,68600.0
2008-03-13 11:05:00,43.99,44.48,43.99,44.39,255500.0,29.5884,29.918,29.5884,29.8575,255500.0
2008-03-13 11:10:00,44.4,44.92,44.4,44.46,228400.0,29.8642,30.214,29.8642,29.9046,228400.0
2008-03-13 11:15:00,44.47,44.5,44.15,44.15,88000.0,29.9113,29.9315,29.6961,29.6961,88000.0
2008-03-13 11:20:00,44.15,44.95,44.15,44.71,126700.0,29.6961,30.2342,29.6961,30.0727,126700.0
2008-03-13 11:25:00,44.7,44.7,44.44,44.58,113200.0,30.066,30.066,29.8911,29.9853,113200.0
2008-03-13 11:30:00,44.56,44.66,44.41,44.48,53200.0,29.9718,30.0391,29.8709,29.918,53200.0
2008-03-13 11:35:00,44.47,44.7,44.43,44.7,84500.0,29.9113,30.066,29.8844,30.066,84500.0
2008-03-13 11:40:00,44.71,44.89,44.64,44.68,90100.0,30.0727,30.1938,30.0256,30.0525,90100.0
2008-03-13 11:45:00,44.66,44.73,44.53,44.6,64200.0,30.0391,30.0862,29.9517,29.9987,64200.0
2008-03-13 11:50:00,44.6,44.87,44.6,44.82,32800.0,29.9987,30.1803,29.9987,30.1467,32800.0
2008-03-13 11:55:00,44.85,44.87,44.69,44.8,63200.0,30.1669,30.1803,30.0593,30.1333,63200.0
2008-03-13 12:00:00,44.81,45.27,44.81,45.19,100800.0,30.14,30.4494,30.14,30.3956,100800.0
2008-03-13 12:05:00,45.18,45.19,44.81,44.88,130600.0,30.3889,30.3956,30.14,30.1871,130600.0
2008-03-13 12:10:00,44.86,44.96,44.52,44.56,76000.0,30.1736,30.2409,29.9449,29.9718,76000.0
2008-03-13 12:15:00,44.55,44.73,44.54,44.67,42500.0,29.9651,30.0862,29.9584,30.0458,42500.0
2008-03-13 12:20:00,44.66,44.67,44.31,44.59,78100.0,30.0391,30.0458,29.8037,29.992,78100.0
2008-03-13 12:25:00,44.56,44.67,44.56,44.62,36600.0,29.9718,30.0458,29.9718,30.0122,36600.0
2008-03-13 12:30:00,44.63,44.69,44.53,44.56,33200.0,30.0189,30.0593,29.9517,29.9718,33200.0
2008-03-13 12:35:00,44.56,44.81,44.54,44.73,55700.0,29.9718,30.14,29.9584,30.0862,55700.0
2008-03-13 12:40:00,44.72,44.72,44.39,44.46,39200.0,30.0795,30.0795,29.8575,29.9046,39200.0
2008-03-13 12:45:00,44.45,44.47,44.32,44.42,43200.0,29.8978,29.9113,29.8104,29.8777,43200.0
2008-03-13 12:50:00,44.41,44.5,44.3,44.49,67100.0,29.8709,29.9315,29.797,29.9248,67100.0
2008-03-13 12:55:00,44.5,44.51,44.42,44.47,63300.0,29.9315,29.9382,29.8777,29.9113,63300.0
2008-03-13 13:00:00,44.48,44.5,44.36,44.39,38700.0,29.918,29.9315,29.8373,29.8575,38700.0
2008-03-13 13:05:00,44.36,44.91,44.33,44.73,92800.0,29.8373,30.2073,29.8171,30.0862,92800.0
2008-03-13 13:10:00,44.72,44.89,44.66,44.69,41500.0,30.0795,30.1938,30.0391,30.0593,41500.0
2008-03-13 13:15:00,44.7,44.95,44.69,44.93,26700.0,30.066,30.2342,30.0593,30.2207,26700.0
2008-03-13 13:20:00,44.94,45.03,44.86,44.89,36800.0,30.2274,30.288,30.1736,30.1938,36800.0
2008-03-13 13:25:00,44.88,45.5,44.87,45.41,149300.0,30.1871,30.6041,30.1803,30.5436,149300.0
2008-03-13 13:30:00,45.43,45.46,45.29,45.39,63200.0,30.557,30.5772,30.4628,30.5301,63200.0
2008-03-13 13:35:00,45.39,45.69,45.37,45.53,124400.0,30.5301,30.7319,30.5167,30.6243,124400.0
2008-03-13 13:40:00,45.52,45.54,45.4,45.53,53500.0,30.6175,30.631,30.5368,30.6243,53500.0
2008-03-13 13:45:00,45.54,45.6,45.37,45.41,72800.0,30.631,30.6714,30.5167,30.5436,72800.0
2008-03-13 13:50:00,45.41,45.62,45.35,45.6,61200.0,30.5436,30.6848,30.5032,30.6714,61200.0
2008-03-13 13:55:00,45.6,45.89,45.56,45.57,118700.0,30.6714,30.8664,30.6445,30.6512,118700.0
2008-03-13 14:00:00,45.55,45.64,45.39,45.58,103700.0,30.6377,30.6983,30.5301,30.6579,103700.0
2008-03-13 14:05:00,45.56,45.9,45.53,45.78,128600.0,30.6445,30.8731,30.6243,30.7924,128600.0
2008-03-13 14:10:00,45.78,45.85,45.49,45.57,82800.0,30.7924,30.8395,30.5974,30.6512,82800.0
2008-03-13 14:15:00,45.57,45.73,45.41,45.6,94800.0,30.6512,30.7588,30.5436,30.6714,94800.0
2008-03-13 14:20:00,45.59,45.67,45.49,45.58,91000.0,30.6646,30.7184,30.5974,30.6579,91000.0
2008-03-13 14:25:00,45.59,45.69,45.46,45.65,62800.0,30.6646,30.7319,30.5772,30.705,62800.0
2008-03-13 14:30:00,45.65,45.65,45.29,45.29,72800.0,30.705,30.705,30.4628,30.4628,72800.0
2008-03-13 14:35:00,45.3,45.44,45.25,45.36,54600.0,30.4696,30.5637,30.4359,30.5099,54600.0
2008-03-13 14:40:00,45.37,45.39,45.2,45.25,50200.0,30.5167,30.5301,30.4023,30.4359,50200.0
2008-03-13 14:45:00,45.25,45.32,45.15,45.26,76200.0,30.4359,30.483,30.3687,30.4427,76200.0
2008-03-13 14:50:00,45.25,45.25,45.13,45.13,98500.0,30.4359,30.4359,30.3552,30.3552,98500.0
2008-03-13 14:55:00,45.13,45.45,45.12,45.42,64100.0,30.3552,30.5705,30.3485,30.5503,64100.0
2008-03-13 15:00:00,45.43,45.51,45.2,45.25,121800.0,30.557,30.6108,30.4023,30.4359,121800.0
2008-03-13 15:05:00,45.27,45.51,45.2,45.44,63400.0,30.4494,30.6108,30.4023,30.5637,63400.0
2008-03-13 15:10:00,45.44,45.55,45.32,45.52,30300.0,30.5637,30.6377,30.483,30.6175,30300.0
2008-03-13 15:15:00,45.52,45.52,45.29,45.35,32200.0,30.6175,30.6175,30.4628,30.5032,32200.0
2008-03-13 15:20:00,45.35,45.46,45.2,45.46,49300.0,30.5032,30.5772,30.4023,30.5772,49300.0
2008-03-13 15:25:00,45.44,45.62,45.42,45.44,80200.0,30.5637,30.6848,30.5503,30.5637,80200.0
2008-03-13 15:30:00,45.43,45.65,45.33,45.35,75100.0,30.557,30.705,30.4898,30.5032,75100.0
2008-03-13 15:35:00,45.36,45.62,45.27,45.62,90400.0,30.5099,30.6848,30.4494,30.6848,90400.0
2008-03-13 15:40:00,45.61,45.74,45.5,45.59,186000.0,30.6781,30.7655,30.6041,30.6646,186000.0
2008-03-13 15:45:00,45.6,45.64,45.27,45.31,143800.0,30.6714,30.6983,30.4494,30.4763,143800.0
2008-03-13 15:50:00,45.3,45.37,45.25,45.37,153800.0,30.4696,30.5167,30.4359,30.5167,153800.0
2008-03-13 15:55:00,45.36,45.4,45.22,45.39,210400.0,30.5099,30.5368,30.4158,30.5301,210400.0
2008-03-14 09:30:00,45.64,46.01,44.76,44.78,151400.0,30.6983,30.9471,30.1064,30.1198,151400.0
2008-03-14 09:35:00,44.83,46.11,44.73,45.48,124000.0,30.1534,31.0144,30.0862,30.5906,124000.0
2008-03-14 09:40:00,45.43,45.59,45.18,45.55,81700.0,30.557,30.6646,30.3889,30.6377,81700.0
2008-03-14 09:45:00,45.56,45.59,44.44,44.7,166300.0,30.6445,30.6646,29.8911,30.066,166300.0
2008-03-14 09:50:00,44.7,44.74,43.98,44.22,291700.0,30.066,30.0929,29.5817,29.7431,291700.0
2008-03-14 09:55:00,44.22,44.25,43.42,43.42,325600.0,29.7431,29.7633,29.2051,29.2051,325600.0
2008-03-14 10:00:00,43.4,43.42,41.56,42.5,623100.0,29.1916,29.2051,27.954,28.5862,623100.0
2008-03-14 10:05:00,42.5,43.73,42.45,43.57,332200.0,28.5862,29.4136,28.5526,29.3059,332200.0
2008-03-14 10:10:00,43.57,43.58,42.96,43.0,412900.0,29.3059,29.3127,28.8956,28.9226,412900.0
2008-03-14 10:15:00,43.0,43.46,42.98,43.42,461200.0,28.9226,29.232,28.9091,29.2051,461200.0
2008-03-14 10:20:00,43.39,43.43,43.16,43.3,379100.0,29.1849,29.2118,29.0302,29.1243,379100.0
2008-03-14 10:25:00,43.3,43.37,43.07,43.32,231600.0,29.1243,29.1714,28.9696,29.1378,231600.0
2008-03-14 10:30:00,43.31,43.67,43.31,43.44,220200.0,29.1311,29.3732,29.1311,29.2185,220200.0
2008-03-14 10:35:00,43.47,43.51,43.14,43.18,163300.0,29.2387,29.2656,29.0167,29.0436,163300.0
2008-03-14 10:40:00,43.18,43.19,42.8,43.01,348800.0,29.0436,29.0503,28.788,28.9293,348800.0
2008-03-14 10:45:00,43.0,43.24,42.88,43.08,219200.0,28.9226,29.084,28.8418,28.9764,219200.0
2008-03-14 10:50:00,43.1,43.34,42.94,43.32,105400.0,28.9898,29.1512,28.8822,29.1378,105400.0
2008-03-14 10:55:00,43.32,43.55,43.23,43.31,121300.0,29.1378,29.2925,29.0773,29.1311,121300.0
2008-03-14 11:00:00,43.33,43.36,43.12,43.23,320900.0,29.1445,29.1647,29.0033,29.0773,320900.0
2008-03-14 11:05:00,43.23,43.39,43.18,43.28,126100.0,29.0773,29.1849,29.0436,29.1109,126100.0
2008-03-14 11:10:00,43.3,43.37,43.17,43.24,121500.0,29.1243,29.1714,29.0369,29.084,121500.0
2008-03-14 11:15:00,43.23,43.3,42.94,43.21,131300.0,29.0773,29.1243,28.8822,29.0638,131300.0
2008-03-14 11:20:00,43.21,43.29,43.08,43.2,99100.0,29.0638,29.1176,28.9764,29.0571,99100.0
2008-03-14 11:25:00,43.19,43.27,43.11,43.23,113400.0,29.0503,29.1042,28.9965,29.0773,113400.0
2008-03-14 11:30:00,43.23,43.26,42.95,43.06,113600.0,29.0773,29.0974,28.8889,28.9629,113600.0
2008-03-14 11:35:00,43.06,43.14,43.0,43.09,197700.0,28.9629,29.0167,28.9226,28.9831,197700.0
2008-03-14 11:40:00,43.12,43.12,43.0,43.06,317000.0,29.0033,29.0033,28.9226,28.9629,317000.0
2008-03-14 11:45:00,43.06,43.44,43.06,43.34,315100.0,28.9629,29.2185,28.9629,29.1512,315100.0
2008-03-14 11:50:00,43.34,43.42,43.12,43.18,232500.0,29.1512,29.2051,29.0033,29.0436,232500.0
2008-03-14 11:55:00,43.18,43.25,43.02,43.23,107500.0,29.0436,29.0907,28.936,29.0773,107500.0
2008-03-14 12:00:00,43.2,43.27,43.15,43.18,121500.0,29.0571,29.1042,29.0234,29.0436,121500.0
2008-03-14 12:05:00,43.18,43.32,43.14,43.2,106600.0,29.0436,29.1378,29.0167,29.0571,106600.0
2008-03-14 12:10:00,43.21,43.34,43.09,43.31,157800.0,29.0638,29.1512,28.9831,29.1311,157800.0
2008-03-14 12:15:00,43.31,43.31,43.1,43.19,97300.0,29.1311,29.1311,28.9898,29.0503,97300.0
2008-03-14 12:20:00,43.21,43.26,43.1,43.21,91700.0,29.0638,29.0974,28.9898,29.0638,91700.0
2008-03-14 12:25:00,43.21,43.31,43.13,43.2,109200.0,29.0638,29.1311,29.01,29.0571,109200.0
2008-03-14 12:30:00,43.2,43.32,43.07,43.14,78600.0,29.0571,29.1378,28.9696,29.0167,78600.0
2008-03-14 12:35:00,43.15,43.23,43.1,43.13,115400.0,29.0234,29.0773,28.9898,29.01,115400.0
2008-03-14 12:40:00,43.12,43.24,42.83,42.98,178400.0,29.0033,29.084,28.8082,28.9091,178400.0
2008-03-14 12:45:00,42.96,43.09,42.85,43.05,166000.0,28.8956,28.9831,28.8217,28.9562,166000.0
2008-03-14 12:50:00,43.06,43.25,42.87,43.0,155200.0,28.9629,29.0907,28.8351,28.9226,155200.0
2008-03-14 12:55:00,43.01,43.02,42.74,42.88,122400.0,28.9293,28.936,28.7477,28.8418,122400.0
2008-03-14 13:00:00,42.87,42.98,42.74,42.75,124100.0,28.8351,28.9091,28.7477,28.7544,124100.0
2008-03-14 13:05:00,42.76,42.89,42.64,42.85,206300.0,28.7611,28.8486,28.6804,28.8217,206300.0
2008-03-14 13:10:00,42.85,42.89,42.73,42.82,130100.0,28.8217,28.8486,28.7409,28.8015,130100.0
2008-03-14 13:15:00,42.82,43.02,42.75,42.83,110900.0,28.8015,28.936,28.7544,28.8082,110900.0
2008-03-14 13:20:00,42.82,42.88,42.66,42.82,71000.0,28.8015,28.8418,28.6939,28.8015,71000.0
2008-03-14 13:25:00,42.84,42.92,42.79,42.83,72200.0,28.8149,28.8687,28.7813,28.8082,72200.0
2008-03-14 13:30:00,42.83,42.91,42.75,42.8,78200.0,28.8082,28.862,28.7544,28.788,78200.0
2008-03-14 13:35:00,42.79,43.1,42.72,42.93,106800.0,28.7813,28.9898,28.7342,28.8755,106800.0
2008-03-14 13:40:00,42.93,43.02,42.86,42.89,50200.0,28.8755,28.936,28.8284,28.8486,50200.0
2008-03-14 13:45:00,42.89,43.08,42.83,42.89,100100.0,28.8486,28.9764,28.8082,28.8486,100100.0
2008-03-14 13:50:00,42.9,43.0,42.8,42.87,75900.0,28.8553,28.9226,28.788,28.8351,75900.0
2008-03-14 13:55:00,42.87,43.01,42.8,42.81,60100.0,28.8351,28.9293,28.788,28.7948,60100.0
2008-03-14 14:00:00,42.82,42.95,42.75,42.93,98200.0,28.8015,28.8889,28.7544,28.8755,98200.0
2008-03-14 14:05:00,42.92,43.05,42.73,42.94,96900.0,28.8687,28.9562,28.7409,28.8822,96900.0
2008-03-14 14:10:00,42.95,42.97,42.78,42.89,99800.0,28.8889,28.9024,28.7746,28.8486,99800.0
2008-03-14 14:15:00,42.89,43.04,42.83,42.89,87900.0,28.8486,28.9495,28.8082,28.8486,87900.0
2008-03-14 14:20:00,42.9,42.93,42.44,42.62,197900.0,28.8553,28.8755,28.5459,28.667,197900.0
2008-03-14 14:25:00,42.64,42.66,42.4,42.53,210200.0,28.6804,28.6939,28.519,28.6064,210200.0
2008-03-14 14:30:00,42.52,42.68,42.4,42.55,153400.0,28.5997,28.7073,28.519,28.6199,153400.0
2008-03-14 14:35:00,42.57,42.79,42.54,42.62,132300.0,28.6333,28.7813,28.6131,28.667,132300.0
2008-03-14 14:40:00,42.64,43.07,42.61,43.01,127600.0,28.6804,28.9696,28.6602,28.9293,127600.0
2008-03-14 14:45:00,43.01,43.07,42.72,42.81,161100.0,28.9293,28.9696,28.7342,28.7948,161100.0
2008-03-14 14:50:00,42.83,42.96,42.77,42.94,72200.0,28.8082,28.8956,28.7678,28.8822,72200.0
2008-03-14 14:55:00,42.94,43.01,42.84,42.87,78100.0,28.8822,28.9293,28.8149,28.8351,78100.0
2008-03-14 15:00:00,42.87,42.99,42.82,42.92,97900.0,28.8351,28.9158,28.8015,28.8687,97900.0
2008-03-14 15:05:00,42.92,43.02,42.77,42.99,99400.0,28.8687,28.936,28.7678,28.9158,99400.0
2008-03-14 15:10:00,42.96,43.13,42.9,42.99,319400.0,28.8956,29.01,28.8553,28.9158,319400.0
2008-03-14 15:15:00,42.99,43.34,42.98,43.16,234900.0,28.9158,29.1512,28.9091,29.0302,234900.0
2008-03-14 15:20:00,43.16,43.29,43.13,43.25,192300.0,29.0302,29.1176,29.01,29.0907,192300.0
2008-03-14 15:25:00,43.24,43.45,43.13,43.19,564700.0,29.084,29.2252,29.01,29.0503,564700.0
2008-03-14 15:30:00,43.19,43.29,43.1,43.24,269400.0,29.0503,29.1176,28.9898,29.084,269400.0
2008-03-14 15:35:00,43.24,43.33,42.95,43.08,257700.0,29.084,29.1445,28.8889,28.9764,257700.0
2008-03-14 15:40:00,43.06,43.06,42.78,42.78,284200.0,28.9629,28.9629,28.7746,28.7746,284200.0
2008-03-14 15:45:00,42.79,43.04,42.64,42.96,376900.0,28.7813,28.9495,28.6804,28.8956,376900.0
2008-03-14 15:50:00,42.97,42.99,42.74,42.86,359600.0,28.9024,28.9158,28.7477,28.8284,359600.0
2008-03-14 15:55:00,42.86,43.1,42.84,43.02,704900.0,28.8284,28.9898,28.8149,28.936,704900.0
2008-03-17 09:30:00,39.29,40.79,38.7,40.49,586200.0,26.4271,27.4361,26.0303,27.2343,586200.0
2008-03-17 09:35:00,40.49,41.11,39.75,40.02,465500.0,27.2343,27.6513,26.7365,26.9182,465500.0
2008-03-17 09:40:00,40.07,40.29,39.96,40.06,183200.0,26.9518,27.0998,26.8778,26.9451,183200.0
2008-03-17 09:45:00,40.06,40.27,40.0,40.18,222900.0,26.9451,27.0863,26.9047,27.0258,222900.0
2008-03-17 09:50:00,40.18,40.9,40.17,40.41,272600.0,27.0258,27.5101,27.019,27.1805,272600.0
2008-03-17 09:55:00,40.43,40.59,40.29,40.51,207400.0,27.1939,27.3015,27.0998,27.2477,207400.0
2008-03-17 10:00:00,40.52,40.83,40.46,40.5,247900.0,27.2545,27.463,27.2141,27.241,247900.0
2008-03-17 10:05:00,40.5,40.6,40.2,40.39,287500.0,27.241,27.3083,27.0392,27.167,287500.0
2008-03-17 10:10:00,40.38,40.45,40.2,40.23,236200.0,27.1603,27.2074,27.0392,27.0594,236200.0
2008-03-17 10:15:00,40.24,40.25,40.13,40.16,186700.0,27.0661,27.0729,26.9921,27.0123,186700.0
2008-03-17 10:20:00,40.17,40.23,40.0,40.08,213000.0,27.019,27.0594,26.9047,26.9585,213000.0
2008-03-17 10:25:00,40.08,40.55,40.07,40.38,313300.0,26.9585,27.2746,26.9518,27.1603,313300.0
2008-03-17 10:30:00,40.38,40.47,40.25,40.27,224500.0,27.1603,27.2208,27.0729,27.0863,224500.0
2008-03-17 10:35:00,40.27,40.89,40.19,40.89,138500.0,27.0863,27.5033,27.0325,27.5033,138500.0
2008-03-17 10:40:00,40.87,41.17,40.52,41.15,255300.0,27.4899,27.6917,27.2545,27.6782,255300.0
2008-03-17 10:45:00,41.12,41.37,40.96,41.3,264700.0,27.658,27.8262,27.5504,27.7791,264700.0
2008-03-17 10:50:00,41.3,41.76,41.21,41.72,365900.0,27.7791,28.0885,27.7186,28.0616,365900.0
2008-03-17 10:55:00,41.71,41.72,41.14,41.19,183600.0,28.0549,28.0616,27.6715,27.7051,183600.0
2008-03-17 11:00:00,41.19,41.34,41.0,41.03,153800.0,27.7051,27.806,27.5773,27.5975,153800.0
2008-03-17 11:05:00,41.0,41.17,40.9,41.14,206500.0,27.5773,27.6917,27.5101,27.6715,206500.0
2008-03-17 11:10:00,41.14,41.18,40.89,40.94,191400.0,27.6715,27.6984,27.5033,27.537,191400.0
2008-03-17 11:15:00,40.93,40.97,40.63,40.74,171100.0,27.5302,27.5571,27.3284,27.4024,171100.0
2008-03-17 11:20:00,40.73,40.89,40.56,40.56,162100.0,27.3957,27.5033,27.2814,27.2814,162100.0
2008-03-17 11:25:00,40.56,40.63,40.19,40.32,212400.0,27.2814,27.3284,27.0325,27.1199,212400.0
2008-03-17 11:30:00,40.3,40.46,40.26,40.43,174000.0,27.1065,27.2141,27.0796,27.1939,174000.0
2008-03-17 11:35:00,40.43,40.53,40.27,40.36,119200.0,27.1939,27.2612,27.0863,27.1468,119200.0
2008-03-17 11:40:00,40.36,40.39,40.22,40.25,145100.0,27.1468,27.167,27.0527,27.0729,145100.0
2008-03-17 11:45:00,40.22,40.38,40.21,40.35,124300.0,27.0527,27.1603,27.0459,27.1401,124300.0
2008-03-17 11:50:00,40.33,40.35,39.86,39.86,221300.0,27.1267,27.1401,26.8105,26.8105,221300.0
2008-03-17 11:55:00,39.87,39.89,39.03,39.04,421900.0,26.8173,26.8307,26.2523,26.259,421900.0
2008-03-17 12:00:00,39.04,39.28,38.83,39.28,376100.0,26.259,26.4204,26.1177,26.4204,376100.0
2008-03-17 12:05:00,39.29,39.63,39.29,39.59,175700.0,26.4271,26.6558,26.4271,26.6289,175700.0
2008-03-17 12:10:00,39.6,39.62,39.21,39.29,229400.0,26.6357,26.6491,26.3733,26.4271,229400.0
2008-03-17 12:15:00,39.28,39.57,39.27,39.52,130200.0,26.4204,26.6155,26.4137,26.5818,130200.0
2008-03-17 12:20:00,39.52,39.52,39.15,39.24,137600.0,26.5818,26.5818,26.333,26.3935,137600.0
2008-03-17 12:25:00,39.21,39.4,39.17,39.23,109200.0,26.3733,26.5011,26.3464,26.3868,109200.0
2008-03-17 12:30:00,39.22,39.41,39.07,39.22,130400.0,26.3801,26.5079,26.2792,26.3801,130400.0
2008-03-17 12:35:00,39.21,41.09,39.19,39.52,105900.0,26.3733,27.6379,26.3599,26.5818,105900.0
2008-03-17 12:40:00,39.52,39.56,39.46,39.52,92300.0,26.5818,26.6087,26.5415,26.5818,92300.0
2008-03-17 12:45:00,39.53,39.67,39.51,39.59,75100.0,26.5886,26.6827,26.5751,26.6289,75100.0
2008-03-17 12:50:00,39.59,39.78,39.59,39.75,112300.0,26.6289,26.7567,26.6289,26.7365,112300.0
2008-03-17 12:55:00,39.74,39.93,39.61,39.77,107700.0,26.7298,26.8576,26.6424,26.75,107700.0
2008-03-17 13:00:00,39.75,39.78,39.6,39.69,113900.0,26.7365,26.7567,26.6357,26.6962,113900.0
2008-03-17 13:05:00,39.69,39.76,39.59,39.61,147500.0,26.6962,26.7433,26.6289,26.6424,147500.0
2008-03-17 13:10:00,39.6,39.62,39.4,39.54,72900.0,26.6357,26.6491,26.5011,26.5953,72900.0
2008-03-17 13:15:00,39.54,39.67,39.47,39.53,132100.0,26.5953,26.6827,26.5482,26.5886,132100.0
2008-03-17 13:20:00,39.51,39.53,39.37,39.48,268700.0,26.5751,26.5886,26.481,26.5549,268700.0
2008-03-17 13:25:00,39.48,39.52,39.38,39.47,117200.0,26.5549,26.5818,26.4877,26.5482,117200.0
2008-03-17 13:30:00,39.47,39.54,39.28,39.49,130200.0,26.5482,26.5953,26.4204,26.5617,130200.0
2008-03-17 13:35:00,39.5,39.51,39.23,39.29,114100.0,26.5684,26.5751,26.3868,26.4271,114100.0
2008-03-17 13:40:00,39.29,39.39,39.26,39.36,265000.0,26.4271,26.4944,26.407,26.4742,265000.0
2008-03-17 13:45:00,39.36,39.61,39.35,39.49,309000.0,26.4742,26.6424,26.4675,26.5617,309000.0
2008-03-17 13:50:00,39.49,39.68,39.29,39.65,256100.0,26.5617,26.6895,26.4271,26.6693,256100.0
2008-03-17 13:55:00,39.65,39.67,39.39,39.54,151700.0,26.6693,26.6827,26.4944,26.5953,151700.0
2008-03-17 14:00:00,39.55,39.59,39.29,39.47,384700.0,26.602,26.6289,26.4271,26.5482,384700.0
2008-03-17 14:05:00,39.47,39.94,39.34,39.64,474700.0,26.5482,26.8643,26.4608,26.6626,474700.0
2008-03-17 14:10:00,39.65,39.66,39.37,39.37,192700.0,26.6693,26.676,26.481,26.481,192700.0
2008-03-17 14:15:00,39.36,39.46,39.28,39.29,268600.0,26.4742,26.5415,26.4204,26.4271,268600.0
2008-03-17 14:20:00,39.29,39.46,39.25,39.34,216800.0,26.4271,26.5415,26.4002,26.4608,216800.0
2008-03-17 14:25:00,39.34,39.34,39.07,39.08,165700.0,26.4608,26.4608,26.2792,26.2859,165700.0
2008-03-17 14:30:00,39.08,39.11,38.97,39.01,242300.0,26.2859,26.3061,26.2119,26.2388,242300.0
2008-03-17 14:35:00,39.0,39.28,38.93,39.17,246100.0,26.2321,26.4204,26.185,26.3464,246100.0
2008-03-17 14:40:00,39.17,39.59,39.17,39.55,179700.0,26.3464,26.6289,26.3464,26.602,179700.0
2008-03-17 14:45:00,39.56,39.58,39.24,39.32,198100.0,26.6087,26.6222,26.3935,26.4473,198100.0
2008-03-17 14:50:00,39.34,39.54,39.3,39.36,240300.0,26.4608,26.5953,26.4339,26.4742,240300.0
2008-03-17 14:55:00,39.37,39.8,39.31,39.5,201500.0,26.481,26.7702,26.4406,26.5684,201500.0
2008-03-17 15:00:00,39.5,39.63,39.3,39.48,220700.0,26.5684,26.6558,26.4339,26.5549,220700.0
2008-03-17 15:05:00,39.49,39.67,39.45,39.54,264800.0,26.5617,26.6827,26.5348,26.5953,264800.0
2008-03-17 15:10:00,39.52,39.57,39.4,39.49,192600.0,26.5818,26.6155,26.5011,26.5617,192600.0
2008-03-17 15:15:00,39.5,39.56,39.42,39.56,146000.0,26.5684,26.6087,26.5146,26.6087,146000.0
2008-03-17 15:20:00,39.56,40.01,39.55,39.97,251800.0,26.6087,26.9114,26.602,26.8845,251800.0
2008-03-17 15:25:00,39.98,40.19,39.74,39.74,376600.0,26.8912,27.0325,26.7298,26.7298,376600.0
2008-03-17 15:30:00,39.74,40.02,39.7,40.02,228300.0,26.7298,26.9182,26.7029,26.9182,228300.0
2008-03-17 15:35:00,40.03,40.14,39.8,39.99,330600.0,26.9249,26.9989,26.7702,26.898,330600.0
2008-03-17 15:40:00,39.99,40.12,39.86,40.06,303800.0,26.898,26.9854,26.8105,26.9451,303800.0
2008-03-17 15:45:00,40.06,40.09,39.89,39.97,370300.0,26.9451,26.9652,26.8307,26.8845,370300.0
2008-03-17 15:50:00,39.98,40.06,39.8,40.03,307300.0,26.8912,26.9451,26.7702,26.9249,307300.0
2008-03-17 15:55:00,40.03,40.1,39.72,39.8,616500.0,26.9249,26.972,26.7164,26.7702,616500.0
2008-03-18 09:30:00,41.49,43.6,41.11,42.81,1747900.0,27.9069,29.3261,27.6513,28.7948,1747900.0
2008-03-18 09:35:00,42.8,42.81,42.0,42.55,427700.0,28.788,28.7948,28.2499,28.6199,427700.0
2008-03-18 09:40:00,42.55,42.68,41.91,42.08,286800.0,28.6199,28.7073,28.1894,28.3037,286800.0
2008-03-18 09:45:00,42.09,42.42,42.06,42.41,247200.0,28.3105,28.5324,28.2903,28.5257,247200.0
2008-03-18 09:50:00,42.41,42.55,42.27,42.55,185400.0,28.5257,28.6199,28.4315,28.6199,185400.0
2008-03-18 09:55:00,42.55,42.59,42.37,42.37,93900.0,28.6199,28.6468,28.4988,28.4988,93900.0
2008-03-18 10:00:00,42.37,42.74,42.37,42.7,187100.0,28.4988,28.7477,28.4988,28.7208,187100.0
2008-03-18 10:05:00,42.7,42.7,42.43,42.47,234300.0,28.7208,28.7208,28.5392,28.5661,234300.0
2008-03-18 10:10:00,42.47,42.57,42.45,42.57,160100.0,28.5661,28.6333,28.5526,28.6333,160100.0
2008-03-18 10:15:00,42.56,42.57,42.43,42.45,155500.0,28.6266,28.6333,28.5392,28.5526,155500.0
2008-03-18 10:20:00,42.45,42.46,42.24,42.26,147900.0,28.5526,28.5593,28.4114,28.4248,147900.0
2008-03-18 10:25:00,42.26,42.44,42.25,42.3,87300.0,28.4248,28.5459,28.4181,28.4517,87300.0
2008-03-18 10:30:00,42.3,42.39,42.22,42.25,84800.0,28.4517,28.5123,28.3979,28.4181,84800.0
2008-03-18 10:35:00,42.26,42.43,42.19,42.34,69300.0,28.4248,28.5392,28.3777,28.4786,69300.0
2008-03-18 10:40:00,42.31,42.71,42.26,42.69,193100.0,28.4584,28.7275,28.4248,28.714,193100.0
2008-03-18 10:45:00,42.68,42.94,42.59,42.75,195100.0,28.7073,28.8822,28.6468,28.7544,195100.0
2008-03-18 10:50:00,42.75,43.27,42.75,43.11,265700.0,28.7544,29.1042,28.7544,28.9965,265700.0
2008-03-18 10:55:00,43.12,43.28,42.91,42.96,177000.0,29.0033,29.1109,28.862,28.8956,177000.0
2008-03-18 11:00:00,42.96,43.21,42.86,43.07,88900.0,28.8956,29.0638,28.8284,28.9696,88900.0
2008-03-18 11:05:00,43.07,43.26,42.98,43.19,138000.0,28.9696,29.0974,28.9091,29.0503,138000.0
2008-03-18 11:10:00,43.18,43.19,42.89,42.99,91200.0,29.0436,29.0503,28.8486,28.9158,91200.0
2008-03-18 11:15:00,43.0,43.25,42.95,43.24,104400.0,28.9226,29.0907,28.8889,29.084,104400.0
2008-03-18 11:20:00,43.25,43.35,43.18,43.32,87000.0,29.0907,29.158,29.0436,29.1378,87000.0
2008-03-18 11:25:00,43.34,43.44,43.3,43.4,115400.0,29.1512,29.2185,29.1243,29.1916,115400.0
2008-03-18 11:30:00,43.41,43.63,43.36,43.38,206700.0,29.1983,29.3463,29.1647,29.1781,206700.0
2008-03-18 11:35:00,43.36,43.41,43.05,43.07,119100.0,29.1647,29.1983,28.9562,28.9696,119100.0
2008-03-18 11:40:00,43.07,43.21,42.98,43.04,117400.0,28.9696,29.0638,28.9091,28.9495,117400.0
2008-03-18 11:45:00,43.04,43.16,43.0,43.13,144900.0,28.9495,29.0302,28.9226,29.01,144900.0
2008-03-18 11:50:00,43.13,43.32,43.09,43.31,102300.0,29.01,29.1378,28.9831,29.1311,102300.0
2008-03-18 11:55:00,43.31,43.32,43.22,43.3,194900.0,29.1311,29.1378,29.0705,29.1243,194900.0
2008-03-18 12:00:00,43.3,43.32,43.22,43.24,127200.0,29.1243,29.1378,29.0705,29.084,127200.0
2008-03-18 12:05:00,43.24,43.26,43.23,43.24,137700.0,29.084,29.0974,29.0773,29.084,137700.0
2008-03-18 12:10:00,43.24,43.27,43.22,43.24,120000.0,29.084,29.1042,29.0705,29.084,120000.0
2008-03-18 12:15:00,43.24,43.38,43.21,43.26,187000.0,29.084,29.1781,29.0638,29.0974,187000.0
2008-03-18 12:20:00,43.26,43.26,43.21,43.25,69300.0,29.0974,29.0974,29.0638,29.0907,69300.0
2008-03-18 12:25:00,43.24,43.37,43.24,43.37,70500.0,29.084,29.1714,29.084,29.1714,70500.0
2008-03-18 12:30:00,43.39,43.69,43.39,43.66,142700.0,29.1849,29.3867,29.1849,29.3665,142700.0
2008-03-18 12:35:00,43.65,43.73,43.6,43.67,97100.0,29.3598,29.4136,29.3261,29.3732,97100.0
2008-03-18 12:40:00,43.66,43.74,43.61,43.65,96900.0,29.3665,29.4203,29.3328,29.3598,96900.0
2008-03-18 12:45:00,43.65,43.75,43.59,43.61,127800.0,29.3598,29.427,29.3194,29.3328,127800.0
2008-03-18 12:50:00,43.61,43.8,43.55,43.64,99300.0,29.3328,29.4606,29.2925,29.353,99300.0
2008-03-18 12:55:00,43.64,43.74,43.52,43.53,81500.0,29.353,29.4203,29.2723,29.279,81500.0
2008-03-18 13:00:00,43.52,43.53,43.32,43.37,146000.0,29.2723,29.279,29.1378,29.1714,146000.0
2008-03-18 13:05:00,43.35,43.49,43.25,43.35,122500.0,29.158,29.2521,29.0907,29.158,122500.0
2008-03-18 13:10:00,43.35,43.79,43.35,43.73,130000.0,29.158,29.4539,29.158,29.4136,130000.0
2008-03-18 13:15:00,43.75,43.8,43.6,43.66,98600.0,29.427,29.4606,29.3261,29.3665,98600.0
2008-03-18 13:20:00,43.67,43.73,43.55,43.69,63900.0,29.3732,29.4136,29.2925,29.3867,63900.0
2008-03-18 13:25:00,43.69,43.75,43.56,43.61,60400.0,29.3867,29.427,29.2992,29.3328,60400.0
2008-03-18 13:30:00,43.62,43.7,43.52,43.53,63400.0,29.3396,29.3934,29.2723,29.279,63400.0
2008-03-18 13:35:00,43.54,43.61,43.43,43.58,104400.0,29.2858,29.3328,29.2118,29.3127,104400.0
2008-03-18 13:40:00,43.58,43.62,43.49,43.56,75900.0,29.3127,29.3396,29.2521,29.2992,75900.0
2008-03-18 13:45:00,43.57,43.6,43.5,43.55,70100.0,29.3059,29.3261,29.2589,29.2925,70100.0
2008-03-18 13:50:00,43.54,43.65,43.48,43.6,87300.0,29.2858,29.3598,29.2454,29.3261,87300.0
2008-03-18 13:55:00,43.6,43.63,43.44,43.54,86900.0,29.3261,29.3463,29.2185,29.2858,86900.0
2008-03-18 14:00:00,43.54,43.54,43.36,43.41,89000.0,29.2858,29.2858,29.1647,29.1983,89000.0
2008-03-18 14:05:00,43.41,43.44,43.34,43.4,117600.0,29.1983,29.2185,29.1512,29.1916,117600.0
2008-03-18 14:10:00,43.38,43.57,43.01,43.01,178800.0,29.1781,29.3059,28.9293,28.9293,178800.0
2008-03-18 14:15:00,43.0,43.46,42.91,43.42,493800.0,28.9226,29.232,28.862,29.2051,493800.0
2008-03-18 14:20:00,43.45,43.55,43.11,43.31,316100.0,29.2252,29.2925,28.9965,29.1311,316100.0
2008-03-18 14:25:00,43.3,43.35,42.99,43.03,258500.0,29.1243,29.158,28.9158,28.9427,258500.0
2008-03-18 14:30:00,43.02,43.04,42.59,42.76,292700.0,28.936,28.9495,28.6468,28.7611,292700.0
2008-03-18 14:35:00,42.76,43.0,42.7,42.86,304500.0,28.7611,28.9226,28.7208,28.8284,304500.0
2008-03-18 14:40:00,42.85,43.1,42.75,42.85,217800.0,28.8217,28.9898,28.7544,28.8217,217800.0
2008-03-18 14:45:00,42.84,43.55,42.82,43.52,206500.0,28.8149,29.2925,28.8015,29.2723,206500.0
2008-03-18 14:50:00,43.51,44.01,43.48,43.75,219300.0,29.2656,29.6019,29.2454,29.427,219300.0
2008-03-18 14:55:00,43.74,43.96,43.54,43.91,127800.0,29.4203,29.5683,29.2858,29.5346,127800.0
2008-03-18 15:00:00,43.96,43.99,43.66,43.92,135200.0,29.5683,29.5884,29.3665,29.5414,135200.0
2008-03-18 15:05:00,43.89,44.05,43.75,44.0,135400.0,29.5212,29.6288,29.427,29.5952,135400.0
2008-03-18 15:10:00,43.97,44.26,43.76,43.86,170500.0,29.575,29.7701,29.4337,29.501,170500.0
2008-03-18 15:15:00,43.85,43.9,43.74,43.87,100400.0,29.4943,29.5279,29.4203,29.5077,100400.0
2008-03-18 15:20:00,43.87,44.08,43.83,44.07,158700.0,29.5077,29.649,29.4808,29.6423,158700.0
2008-03-18 15:25:00,44.07,44.2,43.87,43.92,189800.0,29.6423,29.7297,29.5077,29.5414,189800.0
2008-03-18 15:30:00,43.92,44.2,43.86,44.0,117300.0,29.5414,29.7297,29.501,29.5952,117300.0
2008-03-18 15:35:00,44.02,44.32,44.0,44.15,264800.0,29.6086,29.8104,29.5952,29.6961,264800.0
2008-03-18 15:40:00,44.14,44.41,44.12,44.27,338400.0,29.6893,29.8709,29.6759,29.7768,338400.0
2008-03-18 15:45:00,44.28,44.38,44.19,44.29,216100.0,29.7835,29.8508,29.723,29.7902,216100.0
2008-03-18 15:50:00,44.29,44.6,44.29,44.59,404100.0,29.7902,29.9987,29.7902,29.992,404100.0
2008-03-18 15:55:00,44.59,44.77,44.48,44.62,578800.0,29.992,30.1131,29.918,30.0122,578800.0
2008-03-19 09:30:00,45.03,45.51,44.79,44.94,333500.0,30.288,30.6108,30.1265,30.2274,333500.0
2008-03-19 09:35:00,44.93,44.95,43.91,44.2,317700.0,30.2207,30.2342,29.5346,29.7297,317700.0
2008-03-19 09:40:00,44.2,44.74,44.14,44.66,475100.0,29.7297,30.0929,29.6893,30.0391,475100.0
2008-03-19 09:45:00,44.65,45.0,44.29,44.98,271200.0,30.0324,30.2678,29.7902,30.2543,271200.0
2008-03-19 09:50:00,44.96,45.02,44.64,44.65,244600.0,30.2409,30.2812,30.0256,30.0324,244600.0
2008-03-19 09:55:00,44.65,44.67,44.2,44.56,221600.0,30.0324,30.0458,29.7297,29.9718,221600.0
2008-03-19 10:00:00,44.56,44.65,44.35,44.56,220100.0,29.9718,30.0324,29.8306,29.9718,220100.0
2008-03-19 10:05:00,44.54,44.61,44.4,44.42,114600.0,29.9584,30.0055,29.8642,29.8777,114600.0
2008-03-19 10:10:00,44.42,44.6,44.4,44.6,150500.0,29.8777,29.9987,29.8642,29.9987,150500.0
2008-03-19 10:15:00,44.6,44.68,44.44,44.58,215000.0,29.9987,30.0525,29.8911,29.9853,215000.0
2008-03-19 10:20:00,44.56,44.7,44.49,44.52,126500.0,29.9718,30.066,29.9248,29.9449,126500.0
2008-03-19 10:25:00,44.5,44.52,44.4,44.43,122000.0,29.9315,29.9449,29.8642,29.8844,122000.0
2008-03-19 10:30:00,44.43,44.44,44.16,44.18,170800.0,29.8844,29.8911,29.7028,29.7162,170800.0
2008-03-19 10:35:00,44.18,44.25,44.0,44.17,140300.0,29.7162,29.7633,29.5952,29.7095,140300.0
2008-03-19 10:40:00,44.16,44.17,43.89,43.91,148200.0,29.7028,29.7095,29.5212,29.5346,148200.0
2008-03-19 10:45:00,43.9,44.33,43.89,44.28,88500.0,29.5279,29.8171,29.5212,29.7835,88500.0
2008-03-19 10:50:00,44.28,44.49,44.27,44.34,99100.0,29.7835,29.9248,29.7768,29.8239,99100.0
2008-03-19 10:55:00,44.34,44.48,44.25,44.41,86600.0,29.8239,29.918,29.7633,29.8709,86600.0
2008-03-19 11:00:00,44.41,44.65,44.36,44.63,58500.0,29.8709,30.0324,29.8373,30.0189,58500.0
2008-03-19 11:05:00,44.62,44.65,44.41,44.53,66500.0,30.0122,30.0324,29.8709,29.9517,66500.0
2008-03-19 11:10:00,44.54,44.75,44.53,44.75,83000.0,29.9584,30.0996,29.9517,30.0996,83000.0
2008-03-19 11:15:00,44.74,44.75,44.61,44.65,79300.0,30.0929,30.0996,30.0055,30.0324,79300.0
2008-03-19 11:20:00,44.62,44.77,44.61,44.76,56900.0,30.0122,30.1131,30.0055,30.1064,56900.0
2008-03-19 11:25:00,44.75,44.85,44.69,44.83,100700.0,30.0996,30.1669,30.0593,30.1534,100700.0
2008-03-19 11:30:00,44.82,44.96,44.7,44.89,112400.0,30.1467,30.2409,30.066,30.1938,112400.0
2008-03-19 11:35:00,44.89,45.0,44.88,44.95,94900.0,30.1938,30.2678,30.1871,30.2342,94900.0
2008-03-19 11:40:00,44.95,45.0,44.91,44.97,75800.0,30.2342,30.2678,30.2073,30.2476,75800.0
2008-03-19 11:45:00,44.97,45.01,44.88,44.94,98900.0,30.2476,30.2745,30.1871,30.2274,98900.0
2008-03-19 11:50:00,44.92,45.04,44.85,44.91,76600.0,30.214,30.2947,30.1669,30.2073,76600.0
2008-03-19 11:55:00,44.97,45.05,44.93,44.93,52100.0,30.2476,30.3014,30.2207,30.2207,52100.0
2008-03-19 12:00:00,44.93,45.02,44.75,44.83,111700.0,30.2207,30.2812,30.0996,30.1534,111700.0
2008-03-19 12:05:00,44.85,44.91,44.78,44.82,65200.0,30.1669,30.2073,30.1198,30.1467,65200.0
2008-03-19 12:10:00,44.81,44.83,44.6,44.6,128600.0,30.14,30.1534,29.9987,29.9987,128600.0
2008-03-19 12:15:00,44.61,44.76,44.51,44.66,117600.0,30.0055,30.1064,29.9382,30.0391,117600.0
2008-03-19 12:20:00,44.67,44.73,44.56,44.62,86700.0,30.0458,30.0862,29.9718,30.0122,86700.0
2008-03-19 12:25:00,44.62,44.69,44.43,44.47,90200.0,30.0122,30.0593,29.8844,29.9113,90200.0
2008-03-19 12:30:00,44.47,44.5,44.36,44.4,80600.0,29.9113,29.9315,29.8373,29.8642,80600.0
2008-03-19 12:35:00,44.41,44.59,44.37,44.42,145100.0,29.8709,29.992,29.844,29.8777,145100.0
2008-03-19 12:40:00,44.41,44.41,44.18,44.33,95200.0,29.8709,29.8709,29.7162,29.8171,95200.0
2008-03-19 12:45:00,44.33,44.42,44.15,44.29,121800.0,29.8171,29.8777,29.6961,29.7902,121800.0
2008-03-19 12:50:00,44.29,44.41,44.23,44.36,125100.0,29.7902,29.8709,29.7499,29.8373,125100.0
2008-03-19 12:55:00,44.35,44.36,44.12,44.15,60800.0,29.8306,29.8373,29.6759,29.6961,60800.0
2008-03-19 13:00:00,44.14,44.25,43.92,44.02,60200.0,29.6893,29.7633,29.5414,29.6086,60200.0
2008-03-19 13:05:00,44.05,44.27,44.05,44.18,54700.0,29.6288,29.7768,29.6288,29.7162,54700.0
2008-03-19 13:10:00,44.18,44.23,44.06,44.06,73300.0,29.7162,29.7499,29.6355,29.6355,73300.0
2008-03-19 13:15:00,44.06,44.25,43.95,44.25,54000.0,29.6355,29.7633,29.5615,29.7633,54000.0
2008-03-19 13:20:00,44.23,44.45,44.09,44.38,85400.0,29.7499,29.8978,29.6557,29.8508,85400.0
2008-03-19 13:25:00,44.38,44.38,44.11,44.15,87000.0,29.8508,29.8508,29.6692,29.6961,87000.0
2008-03-19 13:30:00,44.15,44.15,43.84,43.95,110600.0,29.6961,29.6961,29.4876,29.5615,110600.0
2008-03-19 13:35:00,43.94,43.94,43.61,43.74,112200.0,29.5548,29.5548,29.3328,29.4203,112200.0
2008-03-19 13:40:00,43.74,43.95,43.63,43.93,86500.0,29.4203,29.5615,29.3463,29.5481,86500.0
2008-03-19 13:45:00,43.93,44.07,43.9,43.94,60600.0,29.5481,29.6423,29.5279,29.5548,60600.0
2008-03-19 13:50:00,43.94,43.95,43.61,43.71,137200.0,29.5548,29.5615,29.3328,29.4001,137200.0
2008-03-19 13:55:00,43.72,43.75,43.54,43.63,120200.0,29.4068,29.427,29.2858,29.3463,120200.0
2008-03-19 14:00:00,43.64,43.86,43.5,43.54,106100.0,29.353,29.501,29.2589,29.2858,106100.0
2008-03-19 14:05:00,43.54,43.71,43.45,43.69,94900.0,29.2858,29.4001,29.2252,29.3867,94900.0
2008-03-19 14:10:00,43.7,43.89,43.66,43.89,123400.0,29.3934,29.5212,29.3665,29.5212,123400.0
2008-03-19 14:15:00,43.89,43.89,43.47,43.64,115100.0,29.5212,29.5212,29.2387,29.353,115100.0
2008-03-19 14:20:00,43.64,43.88,43.62,43.75,65000.0,29.353,29.5145,29.3396,29.427,65000.0
2008-03-19 14:25:00,43.73,43.76,43.52,43.6,78500.0,29.4136,29.4337,29.2723,29.3261,78500.0
2008-03-19 14:30:00,43.6,43.65,43.43,43.43,89600.0,29.3261,29.3598,29.2118,29.2118,89600.0
2008-03-19 14:35:00,43.43,43.54,43.16,43.19,151600.0,29.2118,29.2858,29.0302,29.0503,151600.0
2008-03-19 14:40:00,43.2,43.35,43.1,43.29,114100.0,29.0571,29.158,28.9898,29.1176,114100.0
2008-03-19 14:45:00,43.3,43.53,43.24,43.45,81400.0,29.1243,29.279,29.084,29.2252,81400.0
2008-03-19 14:50:00,43.46,43.82,43.44,43.82,133400.0,29.232,29.4741,29.2185,29.4741,133400.0
2008-03-19 14:55:00,43.82,43.92,43.76,43.84,119800.0,29.4741,29.5414,29.4337,29.4876,119800.0
2008-03-19 15:00:00,43.83,43.86,43.58,43.79,133300.0,29.4808,29.501,29.3127,29.4539,133300.0
2008-03-19 15:05:00,43.79,44.0,43.77,43.9,111700.0,29.4539,29.5952,29.4405,29.5279,111700.0
2008-03-19 15:10:00,43.9,43.97,43.73,43.76,132300.0,29.5279,29.575,29.4136,29.4337,132300.0
2008-03-19 15:15:00,43.76,43.84,43.58,43.6,103900.0,29.4337,29.4876,29.3127,29.3261,103900.0
2008-03-19 15:20:00,43.61,43.83,43.44,43.44,146000.0,29.3328,29.4808,29.2185,29.2185,146000.0
2008-03-19 15:25:00,43.44,43.65,43.39,43.53,149700.0,29.2185,29.3598,29.1849,29.279,149700.0
2008-03-19 15:30:00,43.52,43.74,43.47,43.52,178900.0,29.2723,29.4203,29.2387,29.2723,178900.0
2008-03-19 15:35:00,43.5,43.62,43.36,43.41,149700.0,29.2589,29.3396,29.1647,29.1983,149700.0
2008-03-19 15:40:00,43.43,43.56,43.34,43.56,181400.0,29.2118,29.2992,29.1512,29.2992,181400.0
2008-03-19 15:45:00,43.56,43.69,43.33,43.48,123600.0,29.2992,29.3867,29.1445,29.2454,123600.0
2008-03-19 15:50:00,43.48,43.59,43.2,43.23,177800.0,29.2454,29.3194,29.0571,29.0773,177800.0
2008-03-19 15:55:00,43.21,43.52,43.12,43.23,318100.0,29.0638,29.2723,29.0033,29.0773,318100.0
2008-03-20 09:30:00,43.55,44.07,43.21,44.07,1440200.0,29.2925,29.6423,29.0638,29.6423,1440200.0
2008-03-20 09:35:00,44.06,44.39,43.99,44.38,135900.0,29.6355,29.8575,29.5884,29.8508,135900.0
2008-03-20 09:40:00,44.35,44.35,44.07,44.11,113200.0,29.8306,29.8306,29.6423,29.6692,113200.0
2008-03-20 09:45:00,44.09,44.22,44.03,44.12,158000.0,29.6557,29.7431,29.6153,29.6759,158000.0
2008-03-20 09:50:00,44.1,44.16,43.86,44.1,87200.0,29.6624,29.7028,29.501,29.6624,87200.0
2008-03-20 09:55:00,44.12,44.21,44.07,44.11,77800.0,29.6759,29.7364,29.6423,29.6692,77800.0
2008-03-20 10:00:00,44.12,44.41,44.02,44.39,192300.0,29.6759,29.8709,29.6086,29.8575,192300.0
2008-03-20 10:05:00,44.37,44.38,43.99,44.11,91000.0,29.844,29.8508,29.5884,29.6692,91000.0
2008-03-20 10:10:00,44.1,44.16,43.88,43.93,88700.0,29.6624,29.7028,29.5145,29.5481,88700.0
2008-03-20 10:15:00,43.95,44.09,43.91,44.02,82200.0,29.5615,29.6557,29.5346,29.6086,82200.0
2008-03-20 10:20:00,44.03,44.04,43.94,43.99,176100.0,29.6153,29.6221,29.5548,29.5884,176100.0
2008-03-20 10:25:00,43.99,44.19,43.98,44.19,69200.0,29.5884,29.723,29.5817,29.723,69200.0
2008-03-20 10:30:00,44.15,44.3,43.99,44.22,46500.0,29.6961,29.797,29.5884,29.7431,46500.0
2008-03-20 10:35:00,44.22,44.25,44.06,44.09,45400.0,29.7431,29.7633,29.6355,29.6557,45400.0
2008-03-20 10:40:00,44.07,44.28,43.94,44.23,61200.0,29.6423,29.7835,29.5548,29.7499,61200.0
2008-03-20 10:45:00,44.24,44.35,44.19,44.27,51800.0,29.7566,29.8306,29.723,29.7768,51800.0
2008-03-20 10:50:00,44.26,44.44,43.91,44.39,77600.0,29.7701,29.8911,29.5346,29.8575,77600.0
2008-03-20 10:55:00,44.39,44.66,44.34,44.64,51900.0,29.8575,30.0391,29.8239,30.0256,51900.0
2008-03-20 11:00:00,44.66,44.68,44.53,44.59,87300.0,30.0391,30.0525,29.9517,29.992,87300.0
2008-03-20 11:05:00,44.59,44.66,44.57,44.59,60600.0,29.992,30.0391,29.9786,29.992,60600.0
2008-03-20 11:10:00,44.59,44.59,44.29,44.55,46100.0,29.992,29.992,29.7902,29.9651,46100.0
2008-03-20 11:15:00,44.55,44.74,44.51,44.63,70500.0,29.9651,30.0929,29.9382,30.0189,70500.0
2008-03-20 11:20:00,44.62,44.9,44.55,44.8,107600.0,30.0122,30.2005,29.9651,30.1333,107600.0
2008-03-20 11:25:00,44.79,44.88,44.77,44.82,52800.0,30.1265,30.1871,30.1131,30.1467,52800.0
2008-03-20 11:30:00,44.83,44.94,44.76,44.84,77300.0,30.1534,30.2274,30.1064,30.1602,77300.0
2008-03-20 11:35:00,44.86,44.92,44.64,44.65,137200.0,30.1736,30.214,30.0256,30.0324,137200.0
2008-03-20 11:40:00,44.66,44.82,44.59,44.8,52300.0,30.0391,30.1467,29.992,30.1333,52300.0
2008-03-20 11:45:00,44.81,44.83,44.35,44.42,79600.0,30.14,30.1534,29.8306,29.8777,79600.0
2008-03-20 11:50:00,44.42,44.67,44.33,44.56,61600.0,29.8777,30.0458,29.8171,29.9718,61600.0
2008-03-20 11:55:00,44.51,44.51,44.38,44.4,39300.0,29.9382,29.9382,29.8508,29.8642,39300.0
2008-03-20 12:00:00,44.41,44.73,44.41,44.63,74500.0,29.8709,30.0862,29.8709,30.0189,74500.0
2008-03-20 12:05:00,44.59,44.85,44.5,44.5,119100.0,29.992,30.1669,29.9315,29.9315,119100.0
2008-03-20 12:10:00,44.5,44.52,44.22,44.5,104400.0,29.9315,29.9449,29.7431,29.9315,104400.0
2008-03-20 12:15:00,44.49,44.7,44.43,44.59,57400.0,29.9248,30.066,29.8844,29.992,57400.0
2008-03-20 12:20:00,44.6,44.64,44.38,44.42,64100.0,29.9987,30.0256,29.8508,29.8777,64100.0
2008-03-20 12:25:00,44.42,44.53,44.42,44.51,54100.0,29.8777,29.9517,29.8777,29.9382,54100.0
2008-03-20 12:30:00,44.51,44.61,44.41,44.42,43400.0,29.9382,30.0055,29.8709,29.8777,43400.0
2008-03-20 12:35:00,44.41,44.42,44.23,44.3,67800.0,29.8709,29.8777,29.7499,29.797,67800.0
2008-03-20 12:40:00,44.3,44.41,44.17,44.35,95400.0,29.797,29.8709,29.7095,29.8306,95400.0
2008-03-20 12:45:00,44.34,44.48,44.23,44.48,38000.0,29.8239,29.918,29.7499,29.918,38000.0
2008-03-20 12:50:00,44.48,44.68,44.48,44.63,69900.0,29.918,30.0525,29.918,30.0189,69900.0
2008-03-20 12:55:00,44.65,44.66,44.51,44.53,44800.0,30.0324,30.0391,29.9382,29.9517,44800.0
2008-03-20 13:00:00,44.53,44.71,44.52,44.65,53400.0,29.9517,30.0727,29.9449,30.0324,53400.0
2008-03-20 13:05:00,44.61,44.65,44.51,44.61,53500.0,30.0055,30.0324,29.9382,30.0055,53500.0
2008-03-20 13:10:00,44.61,44.76,44.54,44.75,91100.0,30.0055,30.1064,29.9584,30.0996,91100.0
2008-03-20 13:15:00,44.75,44.77,44.62,44.76,73600.0,30.0996,30.1131,30.0122,30.1064,73600.0
2008-03-20 13:20:00,44.76,44.85,44.72,44.81,107400.0,30.1064,30.1669,30.0795,30.14,107400.0
2008-03-20 13:25:00,44.83,44.95,44.8,44.93,102100.0,30.1534,30.2342,30.1333,30.2207,102100.0
2008-03-20 13:30:00,44.93,45.05,44.87,45.0,110400.0,30.2207,30.3014,30.1803,30.2678,110400.0
2008-03-20 13:35:00,45.0,45.11,44.92,45.1,114500.0,30.2678,30.3418,30.214,30.335,114500.0
2008-03-20 13:40:00,45.09,45.2,45.0,45.2,109700.0,30.3283,30.4023,30.2678,30.4023,109700.0
2008-03-20 13:45:00,45.19,45.25,45.16,45.19,125400.0,30.3956,30.4359,30.3754,30.3956,125400.0
2008-03-20 13:50:00,45.2,45.23,45.05,45.23,92600.0,30.4023,30.4225,30.3014,30.4225,92600.0
2008-03-20 13:55:00,45.23,45.25,45.16,45.23,107700.0,30.4225,30.4359,30.3754,30.4225,107700.0
2008-03-20 14:00:00,45.23,45.39,45.21,45.31,155200.0,30.4225,30.5301,30.409,30.4763,155200.0
2008-03-20 14:05:00,45.3,45.4,45.27,45.29,175600.0,30.4696,30.5368,30.4494,30.4628,175600.0
2008-03-20 14:10:00,45.3,45.39,45.29,45.33,177400.0,30.4696,30.5301,30.4628,30.4898,177400.0
2008-03-20 14:15:00,45.35,45.54,45.34,45.45,254400.0,30.5032,30.631,30.4965,30.5705,254400.0
2008-03-20 14:20:00,45.45,45.55,45.34,45.5,143600.0,30.5705,30.6377,30.4965,30.6041,143600.0
2008-03-20 14:25:00,45.51,45.72,45.49,45.72,165300.0,30.6108,30.7521,30.5974,30.7521,165300.0
2008-03-20 14:30:00,45.72,45.88,45.69,45.79,216000.0,30.7521,30.8597,30.7319,30.7992,216000.0
2008-03-20 14:35:00,45.8,46.07,45.78,46.01,296600.0,30.8059,30.9875,30.7924,30.9471,296600.0
2008-03-20 14:40:00,46.0,46.03,45.89,45.89,344300.0,30.9404,30.9606,30.8664,30.8664,344300.0
2008-03-20 14:45:00,45.89,46.05,45.85,46.03,127200.0,30.8664,30.974,30.8395,30.9606,127200.0
2008-03-20 14:50:00,46.03,46.26,46.02,46.22,314500.0,30.9606,31.1153,30.9539,31.0884,314500.0
2008-03-20 14:55:00,46.23,46.32,46.19,46.3,193400.0,31.0951,31.1556,31.0682,31.1422,193400.0
2008-03-20 15:00:00,46.29,46.41,46.28,46.37,172800.0,31.1355,31.2162,31.1287,31.1893,172800.0
2008-03-20 15:05:00,46.37,46.4,46.16,46.21,153800.0,31.1893,31.2095,31.048,31.0817,153800.0
2008-03-20 15:10:00,46.22,46.39,46.22,46.35,85500.0,31.0884,31.2027,31.0884,31.1758,85500.0
2008-03-20 15:15:00,46.36,46.41,46.27,46.33,114900.0,31.1825,31.2162,31.122,31.1624,114900.0
2008-03-20 15:20:00,46.31,46.48,46.19,46.23,238000.0,31.1489,31.2633,31.0682,31.0951,238000.0
2008-03-20 15:25:00,46.23,46.25,45.99,46.0,162100.0,31.0951,31.1086,30.9337,30.9404,162100.0
2008-03-20 15:30:00,46.02,46.11,45.92,46.0,246100.0,30.9539,31.0144,30.8866,30.9404,246100.0
2008-03-20 15:35:00,46.0,46.0,45.75,45.91,192700.0,30.9404,30.9404,30.7723,30.8799,192700.0
2008-03-20 15:40:00,45.94,46.0,45.86,45.95,284200.0,30.9,30.9404,30.8462,30.9068,284200.0
2008-03-20 15:45:00,45.94,46.1,45.9,46.09,310100.0,30.9,31.0077,30.8731,31.0009,310100.0
2008-03-20 15:50:00,46.08,46.49,46.03,46.35,454900.0,30.9942,31.27,30.9606,31.1758,454900.0
2008-03-20 15:55:00,46.35,46.67,43.24,46.62,502500.0,31.1758,31.3911,29.084,31.3574,502500.0
2008-03-24 09:30:00,46.67,46.83,46.09,46.66,179300.0,31.3911,31.4987,31.0009,31.3843,179300.0
2008-03-24 09:35:00,46.66,47.0,46.61,46.66,127600.0,31.3843,31.613,31.3507,31.3843,127600.0
2008-03-24 09:40:00,46.62,46.89,46.41,46.81,131100.0,31.3574,31.539,31.2162,31.4852,131100.0
2008-03-24 09:45:00,46.85,46.92,46.43,46.66,155700.0,31.5121,31.5592,31.2296,31.3843,155700.0
2008-03-24 09:50:00,46.66,46.78,46.29,46.37,212100.0,31.3843,31.465,31.1355,31.1893,212100.0
2008-03-24 09:55:00,46.37,46.77,46.07,46.76,284500.0,31.1893,31.4583,30.9875,31.4516,284500.0
2008-03-24 10:00:00,46.76,47.23,46.69,47.21,350000.0,31.4516,31.7677,31.4045,31.7543,350000.0
2008-03-24 10:05:00,47.22,47.38,46.83,46.92,281500.0,31.761,31.8686,31.4987,31.5592,281500.0
2008-03-24 10:10:00,46.91,47.1,46.61,46.79,197800.0,31.5525,31.6803,31.3507,31.4718,197800.0
2008-03-24 10:15:00,46.78,46.8,46.18,46.26,122400.0,31.465,31.4785,31.0615,31.1153,122400.0
2008-03-24 10:20:00,46.28,46.29,45.87,45.92,153700.0,31.1287,31.1355,30.853,30.8866,153700.0
2008-03-24 10:25:00,45.93,45.98,45.7,45.8,117800.0,30.8933,30.927,30.7386,30.8059,117800.0
2008-03-24 10:30:00,45.77,45.91,45.73,45.84,123900.0,30.7857,30.8799,30.7588,30.8328,123900.0
2008-03-24 10:35:00,45.84,45.96,45.76,45.77,162600.0,30.8328,30.9135,30.779,30.7857,162600.0
2008-03-24 10:40:00,45.8,46.05,45.56,46.04,237100.0,30.8059,30.974,30.6445,30.9673,237100.0
2008-03-24 10:45:00,46.03,46.04,45.93,45.99,110300.0,30.9606,30.9673,30.8933,30.9337,110300.0
2008-03-24 10:50:00,46.0,46.0,45.73,45.83,83900.0,30.9404,30.9404,30.7588,30.8261,83900.0
2008-03-24 10:55:00,45.83,45.86,45.53,45.61,103400.0,30.8261,30.8462,30.6243,30.6781,103400.0
2008-03-24 11:00:00,45.6,45.8,45.55,45.56,74900.0,30.6714,30.8059,30.6377,30.6445,74900.0
2008-03-24 11:05:00,45.57,45.63,45.56,45.61,89000.0,30.6512,30.6915,30.6445,30.6781,89000.0
2008-03-24 11:10:00,45.6,45.7,45.51,45.64,81900.0,30.6714,30.7386,30.6108,30.6983,81900.0
2008-03-24 11:15:00,45.63,45.66,45.52,45.55,110900.0,30.6915,30.7117,30.6175,30.6377,110900.0
2008-03-24 11:20:00,45.55,45.67,45.52,45.55,115200.0,30.6377,30.7184,30.6175,30.6377,115200.0
2008-03-24 11:25:00,45.55,45.81,45.55,45.73,90300.0,30.6377,30.8126,30.6377,30.7588,90300.0
2008-03-24 11:30:00,45.74,45.87,45.66,45.7,70900.0,30.7655,30.853,30.7117,30.7386,70900.0
2008-03-24 11:35:00,45.69,45.9,45.69,45.88,71100.0,30.7319,30.8731,30.7319,30.8597,71100.0
2008-03-24 11:40:00,45.89,45.98,45.74,45.79,111900.0,30.8664,30.927,30.7655,30.7992,111900.0
2008-03-24 11:45:00,45.8,45.82,45.62,45.62,61400.0,30.8059,30.8193,30.6848,30.6848,61400.0
2008-03-24 11:50:00,45.63,45.65,45.52,45.52,87800.0,30.6915,30.705,30.6175,30.6175,87800.0
2008-03-24 11:55:00,45.53,45.55,45.5,45.52,58900.0,30.6243,30.6377,30.6041,30.6175,58900.0
2008-03-24 12:00:00,45.52,45.6,45.46,45.53,82000.0,30.6175,30.6714,30.5772,30.6243,82000.0
2008-03-24 12:05:00,45.52,45.54,45.39,45.46,83100.0,30.6175,30.631,30.5301,30.5772,83100.0
2008-03-24 12:10:00,45.47,45.5,45.29,45.31,85500.0,30.5839,30.6041,30.4628,30.4763,85500.0
2008-03-24 12:15:00,45.3,45.57,45.29,45.55,79300.0,30.4696,30.6512,30.4628,30.6377,79300.0
2008-03-24 12:20:00,45.55,45.57,45.43,45.51,57200.0,30.6377,30.6512,30.557,30.6108,57200.0
2008-03-24 12:25:00,45.51,45.66,45.5,45.64,70100.0,30.6108,30.7117,30.6041,30.6983,70100.0
2008-03-24 12:30:00,45.65,45.7,45.5,45.53,65800.0,30.705,30.7386,30.6041,30.6243,65800.0
2008-03-24 12:35:00,45.53,45.65,45.5,45.65,53000.0,30.6243,30.705,30.6041,30.705,53000.0
2008-03-24 12:40:00,45.64,45.75,45.6,45.68,45700.0,30.6983,30.7723,30.6714,30.7252,45700.0
2008-03-24 12:45:00,45.68,45.74,45.61,45.71,66700.0,30.7252,30.7655,30.6781,30.7453,66700.0
2008-03-24 12:50:00,45.72,45.83,45.56,45.6,81100.0,30.7521,30.8261,30.6445,30.6714,81100.0
2008-03-24 12:55:00,45.58,45.61,45.5,45.5,51600.0,30.6579,30.6781,30.6041,30.6041,51600.0
2008-03-24 13:00:00,45.51,45.52,45.36,45.46,56900.0,30.6108,30.6175,30.5099,30.5772,56900.0
2008-03-24 13:05:00,45.44,45.53,45.42,45.45,51300.0,30.5637,30.6243,30.5503,30.5705,51300.0
2008-03-24 13:10:00,45.44,45.45,45.39,45.41,46900.0,30.5637,30.5705,30.5301,30.5436,46900.0
2008-03-24 13:15:00,45.41,45.5,45.4,45.41,41500.0,30.5436,30.6041,30.5368,30.5436,41500.0
2008-03-24 13:20:00,45.41,45.55,45.41,45.51,40400.0,30.5436,30.6377,30.5436,30.6108,40400.0
2008-03-24 13:25:00,45.51,45.52,45.45,45.47,56000.0,30.6108,30.6175,30.5705,30.5839,56000.0
2008-03-24 13:30:00,45.45,45.46,45.39,45.39,116300.0,30.5705,30.5772,30.5301,30.5301,116300.0
2008-03-24 13:35:00,45.38,45.39,45.26,45.26,83000.0,30.5234,30.5301,30.4427,30.4427,83000.0
2008-03-24 13:40:00,45.26,45.32,45.24,45.26,95600.0,30.4427,30.483,30.4292,30.4427,95600.0
2008-03-24 13:45:00,45.26,45.3,45.16,45.18,112200.0,30.4427,30.4696,30.3754,30.3889,112200.0
2008-03-24 13:50:00,45.17,45.21,45.14,45.14,101400.0,30.3821,30.409,30.362,30.362,101400.0
2008-03-24 13:55:00,45.15,45.24,45.1,45.17,173800.0,30.3687,30.4292,30.335,30.3821,173800.0
2008-03-24 14:00:00,45.19,45.2,45.0,45.06,138200.0,30.3956,30.4023,30.2678,30.3081,138200.0
2008-03-24 14:05:00,45.06,45.07,45.0,45.01,79400.0,30.3081,30.3149,30.2678,30.2745,79400.0
2008-03-24 14:10:00,45.0,45.1,44.95,45.05,172000.0,30.2678,30.335,30.2342,30.3014,172000.0
2008-03-24 14:15:00,45.06,45.06,44.87,44.92,214100.0,30.3081,30.3081,30.1803,30.214,214100.0
2008-03-24 14:20:00,44.92,44.92,44.7,44.74,195200.0,30.214,30.214,30.066,30.0929,195200.0
2008-03-24 14:25:00,44.74,44.87,44.71,44.85,172800.0,30.0929,30.1803,30.0727,30.1669,172800.0
2008-03-24 14:30:00,44.84,44.87,44.79,44.8,132600.0,30.1602,30.1803,30.1265,30.1333,132600.0
2008-03-24 14:35:00,44.8,44.86,44.66,44.76,112100.0,30.1333,30.1736,30.0391,30.1064,112100.0
2008-03-24 14:40:00,44.75,44.81,44.68,44.7,143500.0,30.0996,30.14,30.0525,30.066,143500.0
2008-03-24 14:45:00,44.7,44.75,44.53,44.53,240200.0,30.066,30.0996,29.9517,29.9517,240200.0
2008-03-24 14:50:00,44.55,44.58,44.42,44.45,175400.0,29.9651,29.9853,29.8777,29.8978,175400.0
2008-03-24 14:55:00,44.45,44.5,44.28,44.43,231800.0,29.8978,29.9315,29.7835,29.8844,231800.0
2008-03-24 15:00:00,44.43,44.46,44.28,44.36,196400.0,29.8844,29.9046,29.7835,29.8373,196400.0
2008-03-24 15:05:00,44.36,44.53,44.34,44.4,265000.0,29.8373,29.9517,29.8239,29.8642,265000.0
2008-03-24 15:10:00,44.41,44.5,44.22,44.25,286300.0,29.8709,29.9315,29.7431,29.7633,286300.0
2008-03-24 15:15:00,44.25,44.31,44.15,44.18,267100.0,29.7633,29.8037,29.6961,29.7162,267100.0
2008-03-24 15:20:00,44.18,44.21,43.88,43.9,319100.0,29.7162,29.7364,29.5145,29.5279,319100.0
2008-03-24 15:25:00,43.9,44.07,43.84,43.84,166500.0,29.5279,29.6423,29.4876,29.4876,166500.0
2008-03-24 15:30:00,43.86,44.07,43.85,44.0,295700.0,29.501,29.6423,29.4943,29.5952,295700.0
2008-03-24 15:35:00,44.0,44.04,43.83,43.94,245700.0,29.5952,29.6221,29.4808,29.5548,245700.0
2008-03-24 15:40:00,43.94,44.01,43.87,43.95,219200.0,29.5548,29.6019,29.5077,29.5615,219200.0
2008-03-24 15:45:00,43.96,43.97,43.66,43.73,386000.0,29.5683,29.575,29.3665,29.4136,386000.0
2008-03-24 15:50:00,43.74,43.8,43.58,43.68,475300.0,29.4203,29.4606,29.3127,29.3799,475300.0
2008-03-24 15:55:00,43.68,44.05,43.67,44.01,883400.0,29.3799,29.6288,29.3732,29.6019,883400.0
2008-03-25 09:30:00,44.09,44.24,43.67,43.79,221500.0,29.6557,29.7566,29.3732,29.4539,221500.0
2008-03-25 09:35:00,43.81,44.29,43.55,44.17,140400.0,29.4674,29.7902,29.2925,29.7095,140400.0
2008-03-25 09:40:00,44.19,44.29,43.8,43.87,100000.0,29.723,29.7902,29.4606,29.5077,100000.0
2008-03-25 09:45:00,43.85,43.95,43.69,43.83,107200.0,29.4943,29.5615,29.3867,29.4808,107200.0
2008-03-25 09:50:00,43.86,43.86,43.27,43.29,221700.0,29.501,29.501,29.1042,29.1176,221700.0
2008-03-25 09:55:00,43.3,43.67,43.26,43.5,118500.0,29.1243,29.3732,29.0974,29.2589,118500.0
2008-03-25 10:00:00,43.49,43.75,43.21,43.73,174000.0,29.2521,29.427,29.0638,29.4136,174000.0
2008-03-25 10:05:00,43.73,43.74,43.41,43.54,119600.0,29.4136,29.4203,29.1983,29.2858,119600.0
2008-03-25 10:10:00,43.58,43.86,43.42,43.82,161700.0,29.3127,29.501,29.2051,29.4741,161700.0
2008-03-25 10:15:00,43.81,44.03,43.8,43.99,138100.0,29.4674,29.6153,29.4606,29.5884,138100.0
2008-03-25 10:20:00,43.98,44.02,43.82,43.85,151600.0,29.5817,29.6086,29.4741,29.4943,151600.0
2008-03-25 10:25:00,43.84,44.07,43.84,44.01,159200.0,29.4876,29.6423,29.4876,29.6019,159200.0
2008-03-25 10:30:00,44.03,44.19,43.9,44.05,105200.0,29.6153,29.723,29.5279,29.6288,105200.0
2008-03-25 10:35:00,44.05,44.15,43.91,43.97,78200.0,29.6288,29.6961,29.5346,29.575,78200.0
2008-03-25 10:40:00,43.97,44.11,43.91,43.96,88600.0,29.575,29.6692,29.5346,29.5683,88600.0
2008-03-25 10:45:00,43.96,44.06,43.9,43.96,129400.0,29.5683,29.6355,29.5279,29.5683,129400.0
2008-03-25 10:50:00,43.96,44.06,43.84,43.95,96400.0,29.5683,29.6355,29.4876,29.5615,96400.0
2008-03-25 10:55:00,43.95,44.03,43.85,43.96,73100.0,29.5615,29.6153,29.4943,29.5683,73100.0
2008-03-25 11:00:00,43.96,44.14,43.9,44.1,111900.0,29.5683,29.6893,29.5279,29.6624,111900.0
2008-03-25 11:05:00,44.1,44.12,43.98,43.99,58800.0,29.6624,29.6759,29.5817,29.5884,58800.0
2008-03-25 11:10:00,43.98,44.13,43.96,44.11,36000.0,29.5817,29.6826,29.5683,29.6692,36000.0
2008-03-25 11:15:00,44.1,44.11,43.94,43.96,65300.0,29.6624,29.6692,29.5548,29.5683,65300.0
2008-03-25 11:20:00,43.96,44.08,43.93,44.05,53300.0,29.5683,29.649,29.5481,29.6288,53300.0
2008-03-25 11:25:00,44.06,44.18,44.04,44.11,58300.0,29.6355,29.7162,29.6221,29.6692,58300.0
2008-03-25 11:30:00,44.11,44.11,44.0,44.03,119400.0,29.6692,29.6692,29.5952,29.6153,119400.0
2008-03-25 11:35:00,44.01,44.1,43.95,43.99,128700.0,29.6019,29.6624,29.5615,29.5884,128700.0
2008-03-25 11:40:00,43.98,44.07,43.93,43.95,206100.0,29.5817,29.6423,29.5481,29.5615,206100.0
2008-03-25 11:45:00,43.97,44.05,43.96,43.99,89200.0,29.575,29.6288,29.5683,29.5884,89200.0
2008-03-25 11:50:00,43.99,44.25,43.95,44.1,106800.0,29.5884,29.7633,29.5615,29.6624,106800.0
2008-03-25 11:55:00,44.1,44.1,43.79,43.88,80100.0,29.6624,29.6624,29.4539,29.5145,80100.0
2008-03-25 12:00:00,43.88,43.95,43.8,43.95,89800.0,29.5145,29.5615,29.4606,29.5615,89800.0
2008-03-25 12:05:00,43.95,44.08,43.94,44.06,89400.0,29.5615,29.649,29.5548,29.6355,89400.0
2008-03-25 12:10:00,44.06,44.14,44.06,44.09,45300.0,29.6355,29.6893,29.6355,29.6557,45300.0
2008-03-25 12:15:00,44.11,44.35,44.06,44.28,67600.0,29.6692,29.8306,29.6355,29.7835,67600.0
2008-03-25 12:20:00,44.27,44.31,44.1,44.15,89200.0,29.7768,29.8037,29.6624,29.6961,89200.0
2008-03-25 12:25:00,44.13,44.32,44.12,44.29,69200.0,29.6826,29.8104,29.6759,29.7902,69200.0
2008-03-25 12:30:00,44.29,44.29,44.2,44.25,58400.0,29.7902,29.7902,29.7297,29.7633,58400.0
2008-03-25 12:35:00,44.24,44.32,44.17,44.28,60900.0,29.7566,29.8104,29.7095,29.7835,60900.0
2008-03-25 12:40:00,44.29,44.31,44.23,44.24,47800.0,29.7902,29.8037,29.7499,29.7566,47800.0
2008-03-25 12:45:00,44.23,44.25,44.14,44.25,66400.0,29.7499,29.7633,29.6893,29.7633,66400.0
2008-03-25 12:50:00,44.25,44.46,44.25,44.46,66000.0,29.7633,29.9046,29.7633,29.9046,66000.0
2008-03-25 12:55:00,44.46,44.47,44.22,44.25,99900.0,29.9046,29.9113,29.7431,29.7633,99900.0
2008-03-25 13:00:00,44.25,44.42,44.24,44.26,39700.0,29.7633,29.8777,29.7566,29.7701,39700.0
2008-03-25 13:05:00,44.25,44.37,44.24,44.37,40400.0,29.7633,29.844,29.7566,29.844,40400.0
2008-03-25 13:10:00,44.36,44.48,44.32,44.47,45900.0,29.8373,29.918,29.8104,29.9113,45900.0
2008-03-25 13:15:00,44.46,44.48,44.42,44.45,46700.0,29.9046,29.918,29.8777,29.8978,46700.0
2008-03-25 13:20:00,44.44,44.6,44.41,44.55,69500.0,29.8911,29.9987,29.8709,29.9651,69500.0
2008-03-25 13:25:00,44.55,44.66,44.5,44.66,56500.0,29.9651,30.0391,29.9315,30.0391,56500.0
2008-03-25 13:30:00,44.65,44.86,44.64,44.79,147900.0,30.0324,30.1736,30.0256,30.1265,147900.0
2008-03-25 13:35:00,44.79,44.9,44.65,44.67,119200.0,30.1265,30.2005,30.0324,30.0458,119200.0
2008-03-25 13:40:00,44.67,44.75,44.59,44.68,56100.0,30.0458,30.0996,29.992,30.0525,56100.0
2008-03-25 13:45:00,44.68,44.82,44.61,44.76,87200.0,30.0525,30.1467,30.0055,30.1064,87200.0
2008-03-25 13:50:00,44.76,44.77,44.69,44.76,118700.0,30.1064,30.1131,30.0593,30.1064,118700.0
2008-03-25 13:55:00,44.75,44.81,44.66,44.72,103900.0,30.0996,30.14,30.0391,30.0795,103900.0
2008-03-25 14:00:00,44.71,44.73,44.55,44.68,148800.0,30.0727,30.0862,29.9651,30.0525,148800.0
2008-03-25 14:05:00,44.68,44.83,44.67,44.7,99300.0,30.0525,30.1534,30.0458,30.066,99300.0
2008-03-25 14:10:00,44.7,44.73,44.58,44.61,68900.0,30.066,30.0862,29.9853,30.0055,68900.0
2008-03-25 14:15:00,44.6,44.65,44.52,44.58,60500.0,29.9987,30.0324,29.9449,29.9853,60500.0
2008-03-25 14:20:00,44.56,44.69,44.46,44.51,81400.0,29.9718,30.0593,29.9046,29.9382,81400.0
2008-03-25 14:25:00,44.5,44.55,44.35,44.49,84600.0,29.9315,29.9651,29.8306,29.9248,84600.0
2008-03-25 14:30:00,44.5,44.5,44.23,44.26,84600.0,29.9315,29.9315,29.7499,29.7701,84600.0
2008-03-25 14:35:00,44.26,44.43,44.25,44.42,72100.0,29.7701,29.8844,29.7633,29.8777,72100.0
2008-03-25 14:40:00,44.43,44.5,44.33,44.42,70800.0,29.8844,29.9315,29.8171,29.8777,70800.0
2008-03-25 14:45:00,44.42,44.45,44.3,44.43,104600.0,29.8777,29.8978,29.797,29.8844,104600.0
2008-03-25 14:50:00,44.43,44.49,44.37,44.48,103000.0,29.8844,29.9248,29.844,29.918,103000.0
2008-03-25 14:55:00,44.48,44.5,44.36,44.42,62100.0,29.918,29.9315,29.8373,29.8777,62100.0
2008-03-25 15:00:00,44.42,44.55,44.42,44.52,52900.0,29.8777,29.9651,29.8777,29.9449,52900.0
2008-03-25 15:05:00,44.51,44.58,44.41,44.44,98200.0,29.9382,29.9853,29.8709,29.8911,98200.0
2008-03-25 15:10:00,44.44,44.57,44.33,44.5,95400.0,29.8911,29.9786,29.8171,29.9315,95400.0
2008-03-25 15:15:00,44.5,44.57,44.43,44.47,50000.0,29.9315,29.9786,29.8844,29.9113,50000.0
2008-03-25 15:20:00,44.46,44.59,44.41,44.56,59200.0,29.9046,29.992,29.8709,29.9718,59200.0
2008-03-25 15:25:00,44.56,44.58,44.43,44.51,76300.0,29.9718,29.9853,29.8844,29.9382,76300.0
2008-03-25 15:30:00,44.5,44.6,44.46,44.47,63700.0,29.9315,29.9987,29.9046,29.9113,63700.0
2008-03-25 15:35:00,44.49,44.54,44.37,44.43,78500.0,29.9248,29.9584,29.844,29.8844,78500.0
2008-03-25 15:40:00,44.43,44.51,44.28,44.35,111200.0,29.8844,29.9382,29.7835,29.8306,111200.0
2008-03-25 15:45:00,44.37,44.44,44.26,44.33,85700.0,29.844,29.8911,29.7701,29.8171,85700.0
2008-03-25 15:50:00,44.34,44.4,44.19,44.37,140700.0,29.8239,29.8642,29.723,29.844,140700.0
2008-03-25 15:55:00,44.36,44.46,44.32,44.37,181900.0,29.8373,29.9046,29.8104,29.844,181900.0
2008-03-26 09:30:00,44.04,44.21,43.66,43.86,95000.0,29.6221,29.7364,29.3665,29.501,95000.0
2008-03-26 09:35:00,43.87,43.95,43.69,43.81,75900.0,29.5077,29.5615,29.3867,29.4674,75900.0
2008-03-26 09:40:00,43.82,43.98,43.74,43.95,69300.0,29.4741,29.5817,29.4203,29.5615,69300.0
2008-03-26 09:45:00,43.93,44.0,43.57,43.59,69700.0,29.5481,29.5952,29.3059,29.3194,69700.0
2008-03-26 09:50:00,43.58,43.68,43.51,43.55,126100.0,29.3127,29.3799,29.2656,29.2925,126100.0
2008-03-26 09:55:00,43.54,43.73,43.5,43.67,66000.0,29.2858,29.4136,29.2589,29.3732,66000.0
2008-03-26 10:00:00,43.67,43.72,43.44,43.6,148800.0,29.3732,29.4068,29.2185,29.3261,148800.0
2008-03-26 10:05:00,43.61,43.84,43.6,43.84,90600.0,29.3328,29.4876,29.3261,29.4876,90600.0
2008-03-26 10:10:00,43.85,43.89,43.76,43.82,50100.0,29.4943,29.5212,29.4337,29.4741,50100.0
2008-03-26 10:15:00,43.83,44.06,43.81,43.83,66200.0,29.4808,29.6355,29.4674,29.4808,66200.0
2008-03-26 10:20:00,43.83,44.02,43.81,43.99,40500.0,29.4808,29.6086,29.4674,29.5884,40500.0
2008-03-26 10:25:00,43.98,44.01,43.61,43.68,58300.0,29.5817,29.6019,29.3328,29.3799,58300.0
2008-03-26 10:30:00,43.67,43.67,43.4,43.46,101500.0,29.3732,29.3732,29.1916,29.232,101500.0
2008-03-26 10:35:00,43.46,43.71,43.43,43.58,65700.0,29.232,29.4001,29.2118,29.3127,65700.0
2008-03-26 10:40:00,43.56,43.56,43.3,43.32,74600.0,29.2992,29.2992,29.1243,29.1378,74600.0
2008-03-26 10:45:00,43.3,43.33,43.13,43.16,87200.0,29.1243,29.1445,29.01,29.0302,87200.0
2008-03-26 10:50:00,43.16,43.26,43.11,43.21,93800.0,29.0302,29.0974,28.9965,29.0638,93800.0
2008-03-26 10:55:00,43.2,43.27,43.15,43.27,64100.0,29.0571,29.1042,29.0234,29.1042,64100.0
2008-03-26 11:00:00,43.27,43.29,43.16,43.23,66100.0,29.1042,29.1176,29.0302,29.0773,66100.0
2008-03-26 11:05:00,43.22,43.4,43.22,43.35,52100.0,29.0705,29.1916,29.0705,29.158,52100.0
2008-03-26 11:10:00,43.36,43.41,43.32,43.32,45000.0,29.1647,29.1983,29.1378,29.1378,45000.0
2008-03-26 11:15:00,43.32,43.34,43.12,43.16,233800.0,29.1378,29.1512,29.0033,29.0302,233800.0
2008-03-26 11:20:00,43.15,43.2,43.08,43.2,96200.0,29.0234,29.0571,28.9764,29.0571,96200.0
2008-03-26 11:25:00,43.19,43.28,43.14,43.19,117200.0,29.0503,29.1109,29.0167,29.0503,117200.0
2008-03-26 11:30:00,43.18,43.23,43.17,43.21,55100.0,29.0436,29.0773,29.0369,29.0638,55100.0
2008-03-26 11:35:00,43.21,43.22,43.07,43.1,82400.0,29.0638,29.0705,28.9696,28.9898,82400.0
2008-03-26 11:40:00,43.11,43.15,43.01,43.04,84100.0,28.9965,29.0234,28.9293,28.9495,84100.0
2008-03-26 11:45:00,43.03,43.24,43.03,43.18,49600.0,28.9427,29.084,28.9427,29.0436,49600.0
2008-03-26 11:50:00,43.19,43.23,43.16,43.2,78200.0,29.0503,29.0773,29.0302,29.0571,78200.0
2008-03-26 11:55:00,43.21,43.21,43.08,43.08,63000.0,29.0638,29.0638,28.9764,28.9764,63000.0
2008-03-26 12:00:00,43.08,43.1,43.05,43.07,42600.0,28.9764,28.9898,28.9562,28.9696,42600.0
2008-03-26 12:05:00,43.07,43.19,43.05,43.18,61900.0,28.9696,29.0503,28.9562,29.0436,61900.0
2008-03-26 12:10:00,43.17,43.17,43.05,43.05,46000.0,29.0369,29.0369,28.9562,28.9562,46000.0
2008-03-26 12:15:00,43.06,43.1,43.03,43.04,105400.0,28.9629,28.9898,28.9427,28.9495,105400.0
2008-03-26 12:20:00,43.05,43.09,43.04,43.06,55100.0,28.9562,28.9831,28.9495,28.9629,55100.0
2008-03-26 12:25:00,43.08,43.14,43.05,43.09,31300.0,28.9764,29.0167,28.9562,28.9831,31300.0
2008-03-26 12:30:00,43.07,43.12,43.06,43.09,34400.0,28.9696,29.0033,28.9629,28.9831,34400.0
2008-03-26 12:35:00,43.09,43.13,43.05,43.09,39700.0,28.9831,29.01,28.9562,28.9831,39700.0
2008-03-26 12:40:00,43.09,43.1,42.93,42.99,69300.0,28.9831,28.9898,28.8755,28.9158,69300.0
2008-03-26 12:45:00,43.0,43.05,42.86,42.95,65200.0,28.9226,28.9562,28.8284,28.8889,65200.0
2008-03-26 12:50:00,42.93,42.93,42.75,42.76,113400.0,28.8755,28.8755,28.7544,28.7611,113400.0
2008-03-26 12:55:00,42.76,42.81,42.71,42.75,130100.0,28.7611,28.7948,28.7275,28.7544,130100.0
2008-03-26 13:00:00,42.75,42.87,42.73,42.84,147000.0,28.7544,28.8351,28.7409,28.8149,147000.0
2008-03-26 13:05:00,42.85,42.88,42.7,42.85,101200.0,28.8217,28.8418,28.7208,28.8217,101200.0
2008-03-26 13:10:00,42.85,42.95,42.84,42.93,80500.0,28.8217,28.8889,28.8149,28.8755,80500.0
2008-03-26 13:15:00,42.92,42.95,42.9,42.9,62200.0,28.8687,28.8889,28.8553,28.8553,62200.0
2008-03-26 13:20:00,42.91,42.92,42.84,42.85,74700.0,28.862,28.8687,28.8149,28.8217,74700.0
2008-03-26 13:25:00,42.85,42.88,42.75,42.78,71300.0,28.8217,28.8418,28.7544,28.7746,71300.0
2008-03-26 13:30:00,42.76,42.78,42.63,42.64,113300.0,28.7611,28.7746,28.6737,28.6804,113300.0
2008-03-26 13:35:00,42.64,42.67,42.56,42.57,89900.0,28.6804,28.7006,28.6266,28.6333,89900.0
2008-03-26 13:40:00,42.57,42.58,42.45,42.55,126100.0,28.6333,28.6401,28.5526,28.6199,126100.0
2008-03-26 13:45:00,42.54,42.61,42.54,42.58,107700.0,28.6131,28.6602,28.6131,28.6401,107700.0
2008-03-26 13:50:00,42.58,42.63,42.57,42.62,65300.0,28.6401,28.6737,28.6333,28.667,65300.0
2008-03-26 13:55:00,42.62,42.64,42.57,42.57,56300.0,28.667,28.6804,28.6333,28.6333,56300.0
2008-03-26 14:00:00,42.57,42.59,42.48,42.59,131200.0,28.6333,28.6468,28.5728,28.6468,131200.0
2008-03-26 14:05:00,42.59,42.69,42.57,42.6,125500.0,28.6468,28.714,28.6333,28.6535,125500.0
2008-03-26 14:10:00,42.6,42.64,42.58,42.61,123300.0,28.6535,28.6804,28.6401,28.6602,123300.0
2008-03-26 14:15:00,42.62,42.63,42.56,42.62,81600.0,28.667,28.6737,28.6266,28.667,81600.0
2008-03-26 14:20:00,42.61,42.63,42.58,42.62,117800.0,28.6602,28.6737,28.6401,28.667,117800.0
2008-03-26 14:25:00,42.61,42.63,42.55,42.58,100000.0,28.6602,28.6737,28.6199,28.6401,100000.0
2008-03-26 14:30:00,42.58,42.67,42.54,42.64,92400.0,28.6401,28.7006,28.6131,28.6804,92400.0
2008-03-26 14:35:00,42.66,42.71,42.56,42.57,116600.0,28.6939,28.7275,28.6266,28.6333,116600.0
2008-03-26 14:40:00,42.57,42.61,42.56,42.59,72100.0,28.6333,28.6602,28.6266,28.6468,72100.0
2008-03-26 14:45:00,42.58,42.66,42.45,42.66,249700.0,28.6401,28.6939,28.5526,28.6939,249700.0
2008-03-26 14:50:00,42.66,42.84,42.66,42.8,132300.0,28.6939,28.8149,28.6939,28.788,132300.0
2008-03-26 14:55:00,42.81,43.11,42.77,43.07,184000.0,28.7948,28.9965,28.7678,28.9696,184000.0
2008-03-26 15:00:00,43.08,43.19,42.98,43.02,228000.0,28.9764,29.0503,28.9091,28.936,228000.0
2008-03-26 15:05:00,43.01,43.03,42.93,43.0,74200.0,28.9293,28.9427,28.8755,28.9226,74200.0
2008-03-26 15:10:00,43.0,43.02,42.73,42.8,99400.0,28.9226,28.936,28.7409,28.788,99400.0
2008-03-26 15:15:00,42.8,42.88,42.73,42.78,80200.0,28.788,28.8418,28.7409,28.7746,80200.0
2008-03-26 15:20:00,42.78,42.82,42.72,42.77,166200.0,28.7746,28.8015,28.7342,28.7678,166200.0
2008-03-26 15:25:00,42.77,42.83,42.69,42.74,165400.0,28.7678,28.8082,28.714,28.7477,165400.0
2008-03-26 15:30:00,42.75,42.87,42.73,42.76,144400.0,28.7544,28.8351,28.7409,28.7611,144400.0
2008-03-26 15:35:00,42.76,42.88,42.74,42.84,104700.0,28.7611,28.8418,28.7477,28.8149,104700.0
2008-03-26 15:40:00,42.84,42.84,42.64,42.7,174100.0,28.8149,28.8149,28.6804,28.7208,174100.0
2008-03-26 15:45:00,42.69,42.73,42.6,42.72,147600.0,28.714,28.7409,28.6535,28.7342,147600.0
2008-03-26 15:50:00,42.72,42.74,42.59,42.63,304000.0,28.7342,28.7477,28.6468,28.6737,304000.0
2008-03-26 15:55:00,42.63,42.86,42.62,42.76,559300.0,28.6737,28.8284,28.667,28.7611,559300.0
2008-03-27 09:30:00,42.03,42.49,42.03,42.25,313600.0,28.2701,28.5795,28.2701,28.4181,313600.0
2008-03-27 09:35:00,42.26,42.37,41.8,41.81,361800.0,28.4248,28.4988,28.1154,28.1221,361800.0
2008-03-27 09:40:00,41.82,42.08,41.75,42.0,377200.0,28.1289,28.3037,28.0818,28.2499,377200.0
2008-03-27 09:45:00,41.99,42.22,41.88,42.22,236300.0,28.2432,28.3979,28.1692,28.3979,236300.0
2008-03-27 09:50:00,42.23,42.29,42.08,42.16,249200.0,28.4046,28.445,28.3037,28.3576,249200.0
2008-03-27 09:55:00,42.17,42.53,42.17,42.45,220600.0,28.3643,28.6064,28.3643,28.5526,220600.0
2008-03-27 10:00:00,42.45,42.49,42.3,42.45,142000.0,28.5526,28.5795,28.4517,28.5526,142000.0
2008-03-27 10:05:00,42.48,42.8,42.47,42.49,182600.0,28.5728,28.788,28.5661,28.5795,182600.0
2008-03-27 10:10:00,42.49,42.56,42.29,42.32,138600.0,28.5795,28.6266,28.445,28.4652,138600.0
2008-03-27 10:15:00,42.31,42.32,41.87,41.88,203700.0,28.4584,28.4652,28.1625,28.1692,203700.0
2008-03-27 10:20:00,41.89,41.91,41.71,41.85,204100.0,28.1759,28.1894,28.0549,28.149,204100.0
2008-03-27 10:25:00,41.84,41.93,41.72,41.74,210800.0,28.1423,28.2029,28.0616,28.0751,210800.0
2008-03-27 10:30:00,41.74,41.77,41.7,41.75,198200.0,28.0751,28.0952,28.0481,28.0818,198200.0
2008-03-27 10:35:00,41.75,41.94,41.7,41.91,105100.0,28.0818,28.2096,28.0481,28.1894,105100.0
2008-03-27 10:40:00,41.91,42.09,41.76,42.04,105000.0,28.1894,28.3105,28.0885,28.2768,105000.0
2008-03-27 10:45:00,42.02,42.08,41.87,42.0,78700.0,28.2634,28.3037,28.1625,28.2499,78700.0
2008-03-27 10:50:00,41.99,42.34,41.94,42.33,81500.0,28.2432,28.4786,28.2096,28.4719,81500.0
2008-03-27 10:55:00,42.33,42.36,42.17,42.27,63300.0,28.4719,28.4921,28.3643,28.4315,63300.0
2008-03-27 11:00:00,42.26,42.36,42.17,42.23,93500.0,28.4248,28.4921,28.3643,28.4046,93500.0
2008-03-27 11:05:00,42.23,42.31,42.16,42.21,72000.0,28.4046,28.4584,28.3576,28.3912,72000.0
2008-03-27 11:10:00,42.19,42.25,42.01,42.02,57700.0,28.3777,28.4181,28.2567,28.2634,57700.0
2008-03-27 11:15:00,42.02,42.31,42.01,42.19,348600.0,28.2634,28.4584,28.2567,28.3777,348600.0
2008-03-27 11:20:00,42.19,42.28,42.05,42.11,181200.0,28.3777,28.4383,28.2836,28.3239,181200.0
2008-03-27 11:25:00,42.11,42.22,42.11,42.15,95700.0,28.3239,28.3979,28.3239,28.3508,95700.0
2008-03-27 11:30:00,42.16,42.23,42.11,42.18,95000.0,28.3576,28.4046,28.3239,28.371,95000.0
2008-03-27 11:35:00,42.17,42.3,42.16,42.24,167700.0,28.3643,28.4517,28.3576,28.4114,167700.0
2008-03-27 11:40:00,42.24,42.32,42.14,42.3,114500.0,28.4114,28.4652,28.3441,28.4517,114500.0
2008-03-27 11:45:00,42.3,42.33,42.19,42.24,163800.0,28.4517,28.4719,28.3777,28.4114,163800.0
2008-03-27 11:50:00,42.23,42.35,42.22,42.29,231600.0,28.4046,28.4854,28.3979,28.445,231600.0
2008-03-27 11:55:00,42.3,42.45,42.27,42.44,108200.0,28.4517,28.5526,28.4315,28.5459,108200.0
2008-03-27 12:00:00,42.43,42.49,42.34,42.4,76300.0,28.5392,28.5795,28.4786,28.519,76300.0
2008-03-27 12:05:00,42.4,42.53,42.4,42.48,128700.0,28.519,28.6064,28.519,28.5728,128700.0
2008-03-27 12:10:00,42.48,42.6,42.44,42.57,255600.0,28.5728,28.6535,28.5459,28.6333,255600.0
2008-03-27 12:15:00,42.58,42.64,42.51,42.6,113500.0,28.6401,28.6804,28.593,28.6535,113500.0
2008-03-27 12:20:00,42.61,42.63,42.48,42.53,131400.0,28.6602,28.6737,28.5728,28.6064,131400.0
2008-03-27 12:25:00,42.54,42.77,42.52,42.76,82700.0,28.6131,28.7678,28.5997,28.7611,82700.0
2008-03-27 12:30:00,42.76,42.91,42.73,42.81,89000.0,28.7611,28.862,28.7409,28.7948,89000.0
2008-03-27 12:35:00,42.8,42.89,42.79,42.82,51000.0,28.788,28.8486,28.7813,28.8015,51000.0
2008-03-27 12:40:00,42.78,42.83,42.66,42.76,49900.0,28.7746,28.8082,28.6939,28.7611,49900.0
2008-03-27 12:45:00,42.76,42.79,42.6,42.65,56100.0,28.7611,28.7813,28.6535,28.6871,56100.0
2008-03-27 12:50:00,42.64,42.65,42.55,42.58,48500.0,28.6804,28.6871,28.6199,28.6401,48500.0
2008-03-27 12:55:00,42.6,42.62,42.41,42.43,59300.0,28.6535,28.667,28.5257,28.5392,59300.0
2008-03-27 13:00:00,42.43,42.43,42.31,42.35,40100.0,28.5392,28.5392,28.4584,28.4854,40100.0
2008-03-27 13:05:00,42.35,42.58,42.35,42.55,66100.0,28.4854,28.6401,28.4854,28.6199,66100.0
2008-03-27 13:10:00,42.55,42.65,42.51,42.65,47800.0,28.6199,28.6871,28.593,28.6871,47800.0
2008-03-27 13:15:00,42.65,42.68,42.48,42.48,39400.0,28.6871,28.7073,28.5728,28.5728,39400.0
2008-03-27 13:20:00,42.48,42.5,42.36,42.46,39300.0,28.5728,28.5862,28.4921,28.5593,39300.0
2008-03-27 13:25:00,42.48,42.54,42.38,42.42,22800.0,28.5728,28.6131,28.5055,28.5324,22800.0
2008-03-27 13:30:00,42.45,42.5,42.2,42.23,75300.0,28.5526,28.5862,28.3845,28.4046,75300.0
2008-03-27 13:35:00,42.23,42.32,42.09,42.3,87000.0,28.4046,28.4652,28.3105,28.4517,87000.0
2008-03-27 13:40:00,42.32,42.35,41.97,42.11,87900.0,28.4652,28.4854,28.2298,28.3239,87900.0
2008-03-27 13:45:00,42.11,42.26,42.04,42.18,49600.0,28.3239,28.4248,28.2768,28.371,49600.0
2008-03-27 13:50:00,42.18,42.18,42.05,42.15,52800.0,28.371,28.371,28.2836,28.3508,52800.0
2008-03-27 13:55:00,42.15,42.23,42.13,42.19,41900.0,28.3508,28.4046,28.3374,28.3777,41900.0
2008-03-27 14:00:00,42.18,42.18,42.04,42.07,60700.0,28.371,28.371,28.2768,28.297,60700.0
2008-03-27 14:05:00,42.06,42.21,42.01,42.21,70500.0,28.2903,28.3912,28.2567,28.3912,70500.0
2008-03-27 14:10:00,42.21,42.32,42.13,42.21,52200.0,28.3912,28.4652,28.3374,28.3912,52200.0
2008-03-27 14:15:00,42.21,42.32,42.14,42.24,101500.0,28.3912,28.4652,28.3441,28.4114,101500.0
2008-03-27 14:20:00,42.24,42.39,42.06,42.32,73000.0,28.4114,28.5123,28.2903,28.4652,73000.0
2008-03-27 14:25:00,42.3,42.6,42.29,42.53,86100.0,28.4517,28.6535,28.445,28.6064,86100.0
2008-03-27 14:30:00,42.52,42.68,42.5,42.62,39400.0,28.5997,28.7073,28.5862,28.667,39400.0
2008-03-27 14:35:00,42.62,42.92,42.62,42.69,200900.0,28.667,28.8687,28.667,28.714,200900.0
2008-03-27 14:40:00,42.69,42.77,42.58,42.63,94300.0,28.714,28.7678,28.6401,28.6737,94300.0
2008-03-27 14:45:00,42.62,42.79,42.57,42.75,54300.0,28.667,28.7813,28.6333,28.7544,54300.0
2008-03-27 14:50:00,42.75,42.89,42.43,42.48,110800.0,28.7544,28.8486,28.5392,28.5728,110800.0
2008-03-27 14:55:00,42.49,42.54,42.35,42.4,85600.0,28.5795,28.6131,28.4854,28.519,85600.0
2008-03-27 15:00:00,42.39,42.61,42.33,42.53,54200.0,28.5123,28.6602,28.4719,28.6064,54200.0
2008-03-27 15:05:00,42.52,42.57,42.38,42.4,109400.0,28.5997,28.6333,28.5055,28.519,109400.0
2008-03-27 15:10:00,42.4,42.6,42.3,42.59,77000.0,28.519,28.6535,28.4517,28.6468,77000.0
2008-03-27 15:15:00,42.59,42.61,42.33,42.42,57100.0,28.6468,28.6602,28.4719,28.5324,57100.0
2008-03-27 15:20:00,42.44,42.46,42.27,42.36,87500.0,28.5459,28.5593,28.4315,28.4921,87500.0
2008-03-27 15:25:00,42.36,42.48,42.27,42.39,99700.0,28.4921,28.5728,28.4315,28.5123,99700.0
2008-03-27 15:30:00,42.38,42.45,42.28,42.28,85500.0,28.5055,28.5526,28.4383,28.4383,85500.0
2008-03-27 15:35:00,42.27,42.32,42.05,42.05,152100.0,28.4315,28.4652,28.2836,28.2836,152100.0
2008-03-27 15:40:00,42.06,42.16,41.99,42.04,192400.0,28.2903,28.3576,28.2432,28.2768,192400.0
2008-03-27 15:45:00,42.03,42.16,41.98,42.07,190000.0,28.2701,28.3576,28.2365,28.297,190000.0
2008-03-27 15:50:00,42.07,42.08,41.87,42.01,280200.0,28.297,28.3037,28.1625,28.2567,280200.0
2008-03-27 15:55:00,42.01,42.03,41.91,41.93,249200.0,28.2567,28.2701,28.1894,28.2029,249200.0
2008-03-28 09:30:00,42.1,42.87,42.1,42.38,107800.0,28.3172,28.8351,28.3172,28.5055,107800.0
2008-03-28 09:35:00,42.36,42.39,42.13,42.15,83700.0,28.4921,28.5123,28.3374,28.3508,83700.0
2008-03-28 09:40:00,42.16,42.21,41.99,42.12,82400.0,28.3576,28.3912,28.2432,28.3306,82400.0
2008-03-28 09:45:00,42.09,42.29,42.05,42.12,98300.0,28.3105,28.445,28.2836,28.3306,98300.0
2008-03-28 09:50:00,42.12,42.32,42.04,42.04,149200.0,28.3306,28.4652,28.2768,28.2768,149200.0
2008-03-28 09:55:00,42.04,42.21,42.04,42.04,71100.0,28.2768,28.3912,28.2768,28.2768,71100.0
2008-03-28 10:00:00,42.04,42.22,42.04,42.1,68400.0,28.2768,28.3979,28.2768,28.3172,68400.0
2008-03-28 10:05:00,42.11,42.25,42.04,42.06,56400.0,28.3239,28.4181,28.2768,28.2903,56400.0
2008-03-28 10:10:00,42.05,42.12,41.91,41.97,97200.0,28.2836,28.3306,28.1894,28.2298,97200.0
2008-03-28 10:15:00,41.98,41.99,41.9,41.92,66200.0,28.2365,28.2432,28.1827,28.1961,66200.0
2008-03-28 10:20:00,41.91,41.98,41.87,41.98,83800.0,28.1894,28.2365,28.1625,28.2365,83800.0
2008-03-28 10:25:00,41.97,42.04,41.85,42.01,87600.0,28.2298,28.2768,28.149,28.2567,87600.0
2008-03-28 10:30:00,42.01,42.01,41.85,41.86,64500.0,28.2567,28.2567,28.149,28.1558,64500.0
2008-03-28 10:35:00,41.87,41.96,41.72,41.72,66400.0,28.1625,28.223,28.0616,28.0616,66400.0
2008-03-28 10:40:00,41.73,41.83,41.64,41.67,58600.0,28.0683,28.1356,28.0078,28.028,58600.0
2008-03-28 10:45:00,41.66,41.86,41.65,41.7,121700.0,28.0212,28.1558,28.0145,28.0481,121700.0
2008-03-28 10:50:00,41.69,41.8,41.65,41.75,139100.0,28.0414,28.1154,28.0145,28.0818,139100.0
2008-03-28 10:55:00,41.76,41.86,41.66,41.83,96900.0,28.0885,28.1558,28.0212,28.1356,96900.0
2008-03-28 11:00:00,41.84,41.95,41.73,41.9,95800.0,28.1423,28.2163,28.0683,28.1827,95800.0
2008-03-28 11:05:00,41.91,42.0,41.83,41.83,64300.0,28.1894,28.2499,28.1356,28.1356,64300.0
2008-03-28 11:10:00,41.84,41.98,41.79,41.91,60700.0,28.1423,28.2365,28.1087,28.1894,60700.0
2008-03-28 11:15:00,41.91,41.95,41.85,41.87,59200.0,28.1894,28.2163,28.149,28.1625,59200.0
2008-03-28 11:20:00,41.87,41.97,41.84,41.84,50200.0,28.1625,28.2298,28.1423,28.1423,50200.0
2008-03-28 11:25:00,41.85,41.92,41.83,41.87,39200.0,28.149,28.1961,28.1356,28.1625,39200.0
2008-03-28 11:30:00,41.87,41.92,41.82,41.9,84700.0,28.1625,28.1961,28.1289,28.1827,84700.0
2008-03-28 11:35:00,41.91,42.08,41.91,42.03,120200.0,28.1894,28.3037,28.1894,28.2701,120200.0
2008-03-28 11:40:00,42.02,42.07,41.99,42.06,75900.0,28.2634,28.297,28.2432,28.2903,75900.0
2008-03-28 11:45:00,42.07,42.11,42.0,42.03,54600.0,28.297,28.3239,28.2499,28.2701,54600.0
2008-03-28 11:50:00,42.03,42.17,41.99,42.0,234000.0,28.2701,28.3643,28.2432,28.2499,234000.0
2008-03-28 11:55:00,42.01,42.08,41.92,41.99,237900.0,28.2567,28.3037,28.1961,28.2432,237900.0
2008-03-28 12:00:00,42.0,42.03,41.75,41.76,179700.0,28.2499,28.2701,28.0818,28.0885,179700.0
2008-03-28 12:05:00,41.77,41.82,41.7,41.79,65900.0,28.0952,28.1289,28.0481,28.1087,65900.0
2008-03-28 12:10:00,41.8,41.81,41.69,41.8,52400.0,28.1154,28.1221,28.0414,28.1154,52400.0
2008-03-28 12:15:00,41.79,41.79,41.54,41.55,73500.0,28.1087,28.1087,27.9405,27.9473,73500.0
2008-03-28 12:20:00,41.56,41.73,41.56,41.67,32600.0,27.954,28.0683,27.954,28.028,32600.0
2008-03-28 12:25:00,41.68,41.72,41.65,41.7,34600.0,28.0347,28.0616,28.0145,28.0481,34600.0
2008-03-28 12:30:00,41.7,41.75,41.62,41.73,32000.0,28.0481,28.0818,27.9943,28.0683,32000.0
2008-03-28 12:35:00,41.72,41.74,41.63,41.66,31800.0,28.0616,28.0751,28.0011,28.0212,31800.0
2008-03-28 12:40:00,41.66,41.71,41.56,41.61,69800.0,28.0212,28.0549,27.954,27.9876,69800.0
2008-03-28 12:45:00,41.6,41.7,41.54,41.65,53000.0,27.9809,28.0481,27.9405,28.0145,53000.0
2008-03-28 12:50:00,41.64,41.71,41.64,41.66,38100.0,28.0078,28.0549,28.0078,28.0212,38100.0
2008-03-28 12:55:00,41.66,41.68,41.63,41.65,30000.0,28.0212,28.0347,28.0011,28.0145,30000.0
2008-03-28 13:00:00,41.65,41.71,41.63,41.69,52200.0,28.0145,28.0549,28.0011,28.0414,52200.0
2008-03-28 13:05:00,41.68,41.69,41.62,41.64,26300.0,28.0347,28.0414,27.9943,28.0078,26300.0
2008-03-28 13:10:00,41.64,41.71,41.64,41.69,44400.0,28.0078,28.0549,28.0078,28.0414,44400.0
2008-03-28 13:15:00,41.68,41.78,41.68,41.75,51800.0,28.0347,28.102,28.0347,28.0818,51800.0
2008-03-28 13:20:00,41.75,41.75,41.65,41.7,32900.0,28.0818,28.0818,28.0145,28.0481,32900.0
2008-03-28 13:25:00,41.69,41.72,41.65,41.71,27300.0,28.0414,28.0616,28.0145,28.0549,27300.0
2008-03-28 13:30:00,41.7,41.73,41.6,41.62,38100.0,28.0481,28.0683,27.9809,27.9943,38100.0
2008-03-28 13:35:00,41.62,41.66,41.54,41.61,61500.0,27.9943,28.0212,27.9405,27.9876,61500.0
2008-03-28 13:40:00,41.61,41.61,41.45,41.46,105200.0,27.9876,27.9876,27.88,27.8867,105200.0
2008-03-28 13:45:00,41.47,41.52,41.46,41.49,72200.0,27.8934,27.9271,27.8867,27.9069,72200.0
2008-03-28 13:50:00,41.48,41.48,41.37,41.48,97800.0,27.9002,27.9002,27.8262,27.9002,97800.0
2008-03-28 13:55:00,41.49,41.52,41.45,41.51,57300.0,27.9069,27.9271,27.88,27.9204,57300.0
2008-03-28 14:00:00,41.51,41.59,41.48,41.59,44800.0,27.9204,27.9742,27.9002,27.9742,44800.0
2008-03-28 14:05:00,41.59,41.63,41.51,41.53,45100.0,27.9742,28.0011,27.9204,27.9338,45100.0
2008-03-28 14:10:00,41.54,41.56,41.49,41.55,78500.0,27.9405,27.954,27.9069,27.9473,78500.0
2008-03-28 14:15:00,41.55,41.6,41.47,41.5,71100.0,27.9473,27.9809,27.8934,27.9136,71100.0
2008-03-28 14:20:00,41.5,41.53,41.43,41.48,62200.0,27.9136,27.9338,27.8665,27.9002,62200.0
2008-03-28 14:25:00,41.48,41.5,41.3,41.37,90900.0,27.9002,27.9136,27.7791,27.8262,90900.0
2008-03-28 14:30:00,41.38,41.51,41.38,41.45,84500.0,27.8329,27.9204,27.8329,27.88,84500.0
2008-03-28 14:35:00,41.45,41.49,41.39,41.4,67500.0,27.88,27.9069,27.8396,27.8464,67500.0
2008-03-28 14:40:00,41.4,41.44,41.39,41.4,88000.0,27.8464,27.8733,27.8396,27.8464,88000.0
2008-03-28 14:45:00,41.4,41.46,41.39,41.44,78300.0,27.8464,27.8867,27.8396,27.8733,78300.0
2008-03-28 14:50:00,41.43,41.44,41.35,41.35,67000.0,27.8665,27.8733,27.8127,27.8127,67000.0
2008-03-28 14:55:00,41.34,41.52,41.3,41.51,134100.0,27.806,27.9271,27.7791,27.9204,134100.0
2008-03-28 15:00:00,41.51,41.51,41.41,41.46,125700.0,27.9204,27.9204,27.8531,27.8867,125700.0
2008-03-28 15:05:00,41.46,41.47,41.34,41.43,93300.0,27.8867,27.8934,27.806,27.8665,93300.0
2008-03-28 15:10:00,41.44,41.46,41.31,41.33,61900.0,27.8733,27.8867,27.7858,27.7993,61900.0
2008-03-28 15:15:00,41.33,41.33,41.21,41.31,176800.0,27.7993,27.7993,27.7186,27.7858,176800.0
2008-03-28 15:20:00,41.3,41.4,41.3,41.33,84800.0,27.7791,27.8464,27.7791,27.7993,84800.0
2008-03-28 15:25:00,41.33,41.47,41.33,41.45,99100.0,27.7993,27.8934,27.7993,27.88,99100.0
2008-03-28 15:30:00,41.44,41.48,41.37,41.48,70300.0,27.8733,27.9002,27.8262,27.9002,70300.0
2008-03-28 15:35:00,41.48,41.58,41.36,41.36,123100.0,27.9002,27.9674,27.8195,27.8195,123100.0
2008-03-28 15:40:00,41.37,41.41,41.28,41.33,146800.0,27.8262,27.8531,27.7656,27.7993,146800.0
2008-03-28 15:45:00,41.33,41.38,41.17,41.3,132400.0,27.7993,27.8329,27.6917,27.7791,132400.0
2008-03-28 15:50:00,41.3,41.38,41.24,41.3,261600.0,27.7791,27.8329,27.7387,27.7791,261600.0
2008-03-28 15:55:00,41.29,41.29,41.15,41.26,509900.0,27.7724,27.7724,27.6782,27.7522,509900.0
2008-03-31 09:30:00,41.35,41.35,40.96,40.97,108600.0,27.8127,27.8127,27.5504,27.5571,108600.0
2008-03-31 09:35:00,40.99,41.3,40.86,41.27,69800.0,27.5706,27.7791,27.4832,27.7589,69800.0
2008-03-31 09:40:00,41.25,41.71,41.23,41.45,157000.0,27.7455,28.0549,27.732,27.88,157000.0
2008-03-31 09:45:00,41.44,41.51,41.15,41.45,129000.0,27.8733,27.9204,27.6782,27.88,129000.0
2008-03-31 09:50:00,41.46,41.58,41.37,41.5,137200.0,27.8867,27.9674,27.8262,27.9136,137200.0
2008-03-31 09:55:00,41.5,41.6,41.43,41.49,83700.0,27.9136,27.9809,27.8665,27.9069,83700.0
2008-03-31 10:00:00,41.49,41.49,41.36,41.37,68600.0,27.9069,27.9069,27.8195,27.8262,68600.0
2008-03-31 10:05:00,41.36,41.57,41.35,41.45,77500.0,27.8195,27.9607,27.8127,27.88,77500.0
2008-03-31 10:10:00,41.44,41.48,41.32,41.45,49700.0,27.8733,27.9002,27.7926,27.88,49700.0
2008-03-31 10:15:00,41.44,41.56,41.43,41.56,91200.0,27.8733,27.954,27.8665,27.954,91200.0
2008-03-31 10:20:00,41.56,41.57,41.38,41.38,114100.0,27.954,27.9607,27.8329,27.8329,114100.0
2008-03-31 10:25:00,41.39,41.46,41.35,41.43,100000.0,27.8396,27.8867,27.8127,27.8665,100000.0
2008-03-31 10:30:00,41.43,41.63,41.43,41.58,120600.0,27.8665,28.0011,27.8665,27.9674,120600.0
2008-03-31 10:35:00,41.58,41.67,41.41,41.63,123000.0,27.9674,28.028,27.8531,28.0011,123000.0
2008-03-31 10:40:00,41.63,41.63,41.36,41.52,117000.0,28.0011,28.0011,27.8195,27.9271,117000.0
2008-03-31 10:45:00,41.51,41.51,41.41,41.46,97500.0,27.9204,27.9204,27.8531,27.8867,97500.0
2008-03-31 10:50:00,41.47,41.56,41.45,41.48,118100.0,27.8934,27.954,27.88,27.9002,118100.0
2008-03-31 10:55:00,41.49,41.72,41.46,41.7,125700.0,27.9069,28.0616,27.8867,28.0481,125700.0
2008-03-31 11:00:00,41.69,41.72,41.58,41.58,94100.0,28.0414,28.0616,27.9674,27.9674,94100.0
2008-03-31 11:05:00,41.58,41.61,41.46,41.51,112500.0,27.9674,27.9876,27.8867,27.9204,112500.0
2008-03-31 11:10:00,41.5,41.51,41.43,41.47,85700.0,27.9136,27.9204,27.8665,27.8934,85700.0
2008-03-31 11:15:00,41.46,41.56,41.42,41.52,80200.0,27.8867,27.954,27.8598,27.9271,80200.0
2008-03-31 11:20:00,41.54,41.56,41.44,41.46,78000.0,27.9405,27.954,27.8733,27.8867,78000.0
2008-03-31 11:25:00,41.45,41.61,41.44,41.52,88300.0,27.88,27.9876,27.8733,27.9271,88300.0
2008-03-31 11:30:00,41.51,41.72,41.49,41.65,90400.0,27.9204,28.0616,27.9069,28.0145,90400.0
2008-03-31 11:35:00,41.65,41.72,41.63,41.71,119400.0,28.0145,28.0616,28.0011,28.0549,119400.0
2008-03-31 11:40:00,41.71,41.74,41.69,41.73,146800.0,28.0549,28.0751,28.0414,28.0683,146800.0
2008-03-31 11:45:00,41.72,41.8,41.67,41.72,270200.0,28.0616,28.1154,28.028,28.0616,270200.0
2008-03-31 11:50:00,41.73,41.79,41.7,41.76,344600.0,28.0683,28.1087,28.0481,28.0885,344600.0
2008-03-31 11:55:00,41.76,41.77,41.66,41.68,102700.0,28.0885,28.0952,28.0212,28.0347,102700.0
2008-03-31 12:00:00,41.69,41.75,41.65,41.72,67300.0,28.0414,28.0818,28.0145,28.0616,67300.0
2008-03-31 12:05:00,41.72,41.75,41.67,41.73,48700.0,28.0616,28.0818,28.028,28.0683,48700.0
2008-03-31 12:10:00,41.74,41.75,41.65,41.73,81200.0,28.0751,28.0818,28.0145,28.0683,81200.0
2008-03-31 12:15:00,41.72,41.77,41.7,41.76,63700.0,28.0616,28.0952,28.0481,28.0885,63700.0
2008-03-31 12:20:00,41.77,41.79,41.68,41.79,95400.0,28.0952,28.1087,28.0347,28.1087,95400.0
2008-03-31 12:25:00,41.79,41.87,41.78,41.85,85800.0,28.1087,28.1625,28.102,28.149,85800.0
2008-03-31 12:30:00,41.85,41.92,41.77,41.89,106200.0,28.149,28.1961,28.0952,28.1759,106200.0
2008-03-31 12:35:00,41.9,41.93,41.84,41.85,99200.0,28.1827,28.2029,28.1423,28.149,99200.0
2008-03-31 12:40:00,41.84,41.85,41.8,41.83,94900.0,28.1423,28.149,28.1154,28.1356,94900.0
2008-03-31 12:45:00,41.82,41.85,41.78,41.83,85900.0,28.1289,28.149,28.102,28.1356,85900.0
2008-03-31 12:50:00,41.83,41.84,41.79,41.81,65000.0,28.1356,28.1423,28.1087,28.1221,65000.0
2008-03-31 12:55:00,41.81,42.01,41.81,42.01,75400.0,28.1221,28.2567,28.1221,28.2567,75400.0
2008-03-31 13:00:00,42.0,42.01,41.97,41.99,80800.0,28.2499,28.2567,28.2298,28.2432,80800.0
2008-03-31 13:05:00,41.98,42.03,41.97,42.01,92100.0,28.2365,28.2701,28.2298,28.2567,92100.0
2008-03-31 13:10:00,42.0,42.01,41.98,42.0,65700.0,28.2499,28.2567,28.2365,28.2499,65700.0
2008-03-31 13:15:00,41.99,42.01,41.95,41.99,47800.0,28.2432,28.2567,28.2163,28.2432,47800.0
2008-03-31 13:20:00,42.0,42.04,41.99,42.0,99700.0,28.2499,28.2768,28.2432,28.2499,99700.0
2008-03-31 13:25:00,42.0,42.03,41.89,42.03,126600.0,28.2499,28.2701,28.1759,28.2701,126600.0
2008-03-31 13:30:00,42.03,42.07,41.97,41.97,81000.0,28.2701,28.297,28.2298,28.2298,81000.0
2008-03-31 13:35:00,41.98,42.03,41.96,42.03,62000.0,28.2365,28.2701,28.223,28.2701,62000.0
2008-03-31 13:40:00,42.02,42.05,41.93,41.94,73400.0,28.2634,28.2836,28.2029,28.2096,73400.0
2008-03-31 13:45:00,41.94,41.95,41.87,41.88,66300.0,28.2096,28.2163,28.1625,28.1692,66300.0
2008-03-31 13:50:00,41.87,41.94,41.87,41.89,55600.0,28.1625,28.2096,28.1625,28.1759,55600.0
2008-03-31 13:55:00,41.89,41.89,41.79,41.8,73900.0,28.1759,28.1759,28.1087,28.1154,73900.0
2008-03-31 14:00:00,41.8,41.82,41.75,41.79,154300.0,28.1154,28.1289,28.0818,28.1087,154300.0
2008-03-31 14:05:00,41.8,41.81,41.73,41.75,88500.0,28.1154,28.1221,28.0683,28.0818,88500.0
2008-03-31 14:10:00,41.75,41.81,41.69,41.78,80700.0,28.0818,28.1221,28.0414,28.102,80700.0
2008-03-31 14:15:00,41.78,41.86,41.68,41.72,84700.0,28.102,28.1558,28.0347,28.0616,84700.0
2008-03-31 14:20:00,41.71,41.78,41.68,41.73,62800.0,28.0549,28.102,28.0347,28.0683,62800.0
2008-03-31 14:25:00,41.73,41.77,41.66,41.72,58000.0,28.0683,28.0952,28.0212,28.0616,58000.0
2008-03-31 14:30:00,41.71,41.83,41.7,41.83,46300.0,28.0549,28.1356,28.0481,28.1356,46300.0
2008-03-31 14:35:00,41.83,41.83,41.7,41.72,67700.0,28.1356,28.1356,28.0481,28.0616,67700.0
2008-03-31 14:40:00,41.72,41.72,41.57,41.58,62100.0,28.0616,28.0616,27.9607,27.9674,62100.0
2008-03-31 14:45:00,41.57,41.68,41.57,41.63,62100.0,27.9607,28.0347,27.9607,28.0011,62100.0
2008-03-31 14:50:00,41.63,41.63,41.49,41.55,81200.0,28.0011,28.0011,27.9069,27.9473,81200.0
2008-03-31 14:55:00,41.54,41.7,41.53,41.69,46000.0,27.9405,28.0481,27.9338,28.0414,46000.0
2008-03-31 15:00:00,41.69,41.7,41.64,41.65,52400.0,28.0414,28.0481,28.0078,28.0145,52400.0
2008-03-31 15:05:00,41.65,41.69,41.62,41.67,121900.0,28.0145,28.0414,27.9943,28.028,121900.0
2008-03-31 15:10:00,41.67,41.69,41.58,41.63,105100.0,28.028,28.0414,27.9674,28.0011,105100.0
2008-03-31 15:15:00,41.62,41.64,41.49,41.56,108800.0,27.9943,28.0078,27.9069,27.954,108800.0
2008-03-31 15:20:00,41.57,41.76,41.53,41.73,110700.0,27.9607,28.0885,27.9338,28.0683,110700.0
2008-03-31 15:25:00,41.73,41.75,41.54,41.59,134000.0,28.0683,28.0818,27.9405,27.9742,134000.0
2008-03-31 15:30:00,41.59,41.69,41.55,41.67,154800.0,27.9742,28.0414,27.9473,28.028,154800.0
2008-03-31 15:35:00,41.67,41.75,41.56,41.57,109200.0,28.028,28.0818,27.954,27.9607,109200.0
2008-03-31 15:40:00,41.57,41.87,41.57,41.71,206300.0,27.9607,28.1625,27.9607,28.0549,206300.0
2008-03-31 15:45:00,41.71,41.9,41.68,41.87,208400.0,28.0549,28.1827,28.0347,28.1625,208400.0
2008-03-31 15:50:00,41.88,41.9,41.78,41.85,209000.0,28.1692,28.1827,28.102,28.149,209000.0
2008-03-31 15:55:00,41.85,41.87,41.66,41.71,314800.0,28.149,28.1625,28.0212,28.0549,314800.0
2008-04-01 08:25:00,41.73,41.73,41.73,41.73,100.0,28.0683,28.0683,28.0683,28.0683,100.0
2008-04-01 08:30:00,41.73,41.73,41.73,41.73,0.0,28.0683,28.0683,28.0683,28.0683,0.0
2008-04-01 08:35:00,41.73,41.73,41.73,41.73,0.0,28.0683,28.0683,28.0683,28.0683,0.0
2008-04-01 08:40:00,41.73,41.73,41.73,41.73,0.0,28.0683,28.0683,28.0683,28.0683,0.0
2008-04-01 08:45:00,41.73,41.73,41.73,41.73,0.0,28.0683,28.0683,28.0683,28.0683,0.0
2008-04-01 08:50:00,43.3,43.3,43.3,43.3,100.0,29.1243,29.1243,29.1243,29.1243,100.0
2008-04-01 08:55:00,43.3,43.3,43.3,43.3,0.0,29.1243,29.1243,29.1243,29.1243,0.0
2008-04-01 09:00:00,43.3,43.3,43.3,43.3,0.0,29.1243,29.1243,29.1243,29.1243,0.0
2008-04-01 09:05:00,43.3,43.3,43.3,43.3,0.0,29.1243,29.1243,29.1243,29.1243,0.0
2008-04-01 09:10:00,43.3,43.3,43.3,43.3,0.0,29.1243,29.1243,29.1243,29.1243,0.0
2008-04-01 09:15:00,43.3,43.3,43.3,43.3,0.0,29.1243,29.1243,29.1243,29.1243,0.0
2008-04-01 09:20:00,43.3,43.3,43.3,43.3,0.0,29.1243,29.1243,29.1243,29.1243,0.0
2008-04-01 09:25:00,43.3,43.3,43.3,43.3,0.0,29.1243,29.1243,29.1243,29.1243,0.0
2008-04-01 09:30:00,43.22,43.87,42.61,43.53,321400.0,29.0705,29.5077,28.6602,29.279,321400.0
2008-04-01 09:35:00,43.52,43.56,42.83,43.05,283000.0,29.2723,29.2992,28.8082,28.9562,283000.0
2008-04-01 09:40:00,43.04,43.3,43.03,43.1,105400.0,28.9495,29.1243,28.9427,28.9898,105400.0
2008-04-01 09:45:00,43.11,43.14,42.93,43.02,105300.0,28.9965,29.0167,28.8755,28.936,105300.0
2008-04-01 09:50:00,43.03,43.03,42.65,42.71,121800.0,28.9427,28.9427,28.6871,28.7275,121800.0
2008-04-01 09:55:00,42.71,43.09,42.71,42.91,105900.0,28.7275,28.9831,28.7275,28.862,105900.0
2008-04-01 10:00:00,42.92,43.3,42.77,43.06,226000.0,28.8687,29.1243,28.7678,28.9629,226000.0
2008-04-01 10:05:00,43.06,43.2,42.92,43.02,85800.0,28.9629,29.0571,28.8687,28.936,85800.0
2008-04-01 10:10:00,43.02,43.1,42.93,43.02,116500.0,28.936,28.9898,28.8755,28.936,116500.0
2008-04-01 10:15:00,43.02,43.08,42.97,43.08,62100.0,28.936,28.9764,28.9024,28.9764,62100.0
2008-04-01 10:20:00,43.11,43.29,43.06,43.14,108700.0,28.9965,29.1176,28.9629,29.0167,108700.0
2008-04-01 10:25:00,43.16,43.38,43.16,43.36,62000.0,29.0302,29.1781,29.0302,29.1647,62000.0
2008-04-01 10:30:00,43.37,43.5,43.3,43.41,95200.0,29.1714,29.2589,29.1243,29.1983,95200.0
2008-04-01 10:35:00,43.42,43.6,43.36,43.56,115800.0,29.2051,29.3261,29.1647,29.2992,115800.0
2008-04-01 10:40:00,43.55,43.72,43.54,43.59,84600.0,29.2925,29.4068,29.2858,29.3194,84600.0
2008-04-01 10:45:00,43.59,43.67,43.45,43.65,85400.0,29.3194,29.3732,29.2252,29.3598,85400.0
2008-04-01 10:50:00,43.66,43.81,43.57,43.75,98000.0,29.3665,29.4674,29.3059,29.427,98000.0
2008-04-01 10:55:00,43.76,43.85,43.67,43.78,61800.0,29.4337,29.4943,29.3732,29.4472,61800.0
2008-04-01 11:00:00,43.77,43.84,43.65,43.7,51000.0,29.4405,29.4876,29.3598,29.3934,51000.0
2008-04-01 11:05:00,43.72,43.88,43.69,43.85,83400.0,29.4068,29.5145,29.3867,29.4943,83400.0
2008-04-01 11:10:00,43.85,43.87,43.65,43.77,72100.0,29.4943,29.5077,29.3598,29.4405,72100.0
2008-04-01 11:15:00,43.77,43.77,43.62,43.64,44900.0,29.4405,29.4405,29.3396,29.353,44900.0
2008-04-01 11:20:00,43.63,43.64,43.5,43.57,59900.0,29.3463,29.353,29.2589,29.3059,59900.0
2008-04-01 11:25:00,43.56,43.56,43.41,43.41,63700.0,29.2992,29.2992,29.1983,29.1983,63700.0
2008-04-01 11:30:00,43.41,43.48,43.39,43.47,51100.0,29.1983,29.2454,29.1849,29.2387,51100.0
2008-04-01 11:35:00,43.47,43.5,43.29,43.31,74200.0,29.2387,29.2589,29.1176,29.1311,74200.0
2008-04-01 11:40:00,43.32,43.34,43.22,43.22,52100.0,29.1378,29.1512,29.0705,29.0705,52100.0
2008-04-01 11:45:00,43.22,43.36,43.17,43.25,57900.0,29.0705,29.1647,29.0369,29.0907,57900.0
2008-04-01 11:50:00,43.25,43.39,43.24,43.34,55800.0,29.0907,29.1849,29.084,29.1512,55800.0
2008-04-01 11:55:00,43.35,43.47,43.34,43.38,58400.0,29.158,29.2387,29.1512,29.1781,58400.0
2008-04-01 12:00:00,43.39,43.51,43.33,43.42,90900.0,29.1849,29.2656,29.1445,29.2051,90900.0
2008-04-01 12:05:00,43.43,43.64,43.43,43.54,76300.0,29.2118,29.353,29.2118,29.2858,76300.0
2008-04-01 12:10:00,43.53,43.58,43.44,43.52,58600.0,29.279,29.3127,29.2185,29.2723,58600.0
2008-04-01 12:15:00,43.53,43.8,43.5,43.79,68200.0,29.279,29.4606,29.2589,29.4539,68200.0
2008-04-01 12:20:00,43.8,43.88,43.74,43.85,100600.0,29.4606,29.5145,29.4203,29.4943,100600.0
2008-04-01 12:25:00,43.85,43.89,43.7,43.72,63100.0,29.4943,29.5212,29.3934,29.4068,63100.0
2008-04-01 12:30:00,43.72,43.78,43.66,43.67,36400.0,29.4068,29.4472,29.3665,29.3732,36400.0
2008-04-01 12:35:00,43.66,43.7,43.62,43.62,42900.0,29.3665,29.3934,29.3396,29.3396,42900.0
2008-04-01 12:40:00,43.62,43.71,43.61,43.67,42500.0,29.3396,29.4001,29.3328,29.3732,42500.0
2008-04-01 12:45:00,43.68,43.73,43.6,43.71,45900.0,29.3799,29.4136,29.3261,29.4001,45900.0
2008-04-01 12:50:00,43.71,43.73,43.57,43.61,60100.0,29.4001,29.4136,29.3059,29.3328,60100.0
2008-04-01 12:55:00,43.61,43.66,43.57,43.59,36000.0,29.3328,29.3665,29.3059,29.3194,36000.0
2008-04-01 13:00:00,43.59,43.66,43.55,43.63,47700.0,29.3194,29.3665,29.2925,29.3463,47700.0
2008-04-01 13:05:00,43.63,43.69,43.57,43.59,55600.0,29.3463,29.3867,29.3059,29.3194,55600.0
2008-04-01 13:10:00,43.6,43.65,43.55,43.62,46400.0,29.3261,29.3598,29.2925,29.3396,46400.0
2008-04-01 13:15:00,43.63,43.69,43.6,43.65,106600.0,29.3463,29.3867,29.3261,29.3598,106600.0
2008-04-01 13:20:00,43.64,43.67,43.59,43.64,49400.0,29.353,29.3732,29.3194,29.353,49400.0
2008-04-01 13:25:00,43.64,43.71,43.6,43.62,99100.0,29.353,29.4001,29.3261,29.3396,99100.0
2008-04-01 13:30:00,43.62,43.77,43.62,43.76,62600.0,29.3396,29.4405,29.3396,29.4337,62600.0
2008-04-01 13:35:00,43.75,43.76,43.7,43.73,59900.0,29.427,29.4337,29.3934,29.4136,59900.0
2008-04-01 13:40:00,43.72,43.74,43.68,43.68,58700.0,29.4068,29.4203,29.3799,29.3799,58700.0
2008-04-01 13:45:00,43.68,43.69,43.66,43.68,26700.0,29.3799,29.3867,29.3665,29.3799,26700.0
2008-04-01 13:50:00,43.69,43.69,43.62,43.62,31300.0,29.3867,29.3867,29.3396,29.3396,31300.0
2008-04-01 13:55:00,43.63,43.63,43.54,43.61,48500.0,29.3463,29.3463,29.2858,29.3328,48500.0
2008-04-01 14:00:00,43.61,43.62,43.53,43.56,67400.0,29.3328,29.3396,29.279,29.2992,67400.0
2008-04-01 14:05:00,43.55,43.61,43.53,43.59,80100.0,29.2925,29.3328,29.279,29.3194,80100.0
2008-04-01 14:10:00,43.59,43.62,43.54,43.56,71100.0,29.3194,29.3396,29.2858,29.2992,71100.0
2008-04-01 14:15:00,43.57,43.6,43.53,43.54,62300.0,29.3059,29.3261,29.279,29.2858,62300.0
2008-04-01 14:20:00,43.54,43.8,43.54,43.8,190100.0,29.2858,29.4606,29.2858,29.4606,190100.0
2008-04-01 14:25:00,43.8,43.83,43.67,43.71,79300.0,29.4606,29.4808,29.3732,29.4001,79300.0
2008-04-01 14:30:00,43.71,43.91,43.7,43.87,102700.0,29.4001,29.5346,29.3934,29.5077,102700.0
2008-04-01 14:35:00,43.87,43.95,43.83,43.89,117900.0,29.5077,29.5615,29.4808,29.5212,117900.0
2008-04-01 14:40:00,43.9,43.9,43.72,43.8,144900.0,29.5279,29.5279,29.4068,29.4606,144900.0
2008-04-01 14:45:00,43.78,43.83,43.69,43.8,120200.0,29.4472,29.4808,29.3867,29.4606,120200.0
2008-04-01 14:50:00,43.81,43.85,43.75,43.78,150700.0,29.4674,29.4943,29.427,29.4472,150700.0
2008-04-01 14:55:00,43.78,43.79,43.59,43.68,176700.0,29.4472,29.4539,29.3194,29.3799,176700.0
2008-04-01 15:00:00,43.68,43.74,43.63,43.72,95600.0,29.3799,29.4203,29.3463,29.4068,95600.0
2008-04-01 15:05:00,43.73,43.86,43.71,43.75,165400.0,29.4136,29.501,29.4001,29.427,165400.0
2008-04-01 15:10:00,43.76,43.79,43.66,43.69,185000.0,29.4337,29.4539,29.3665,29.3867,185000.0
2008-04-01 15:15:00,43.67,43.78,43.64,43.65,129200.0,29.3732,29.4472,29.353,29.3598,129200.0
2008-04-01 15:20:00,43.66,43.74,43.61,43.65,105400.0,29.3665,29.4203,29.3328,29.3598,105400.0
2008-04-01 15:25:00,43.65,43.79,43.64,43.75,109900.0,29.3598,29.4539,29.353,29.427,109900.0
2008-04-01 15:30:00,43.75,43.78,43.65,43.68,163200.0,29.427,29.4472,29.3598,29.3799,163200.0
2008-04-01 15:35:00,43.68,43.8,43.54,43.76,229700.0,29.3799,29.4606,29.2858,29.4337,229700.0
2008-04-01 15:40:00,43.76,43.96,43.75,43.94,353800.0,29.4337,29.5683,29.427,29.5548,353800.0
2008-04-01 15:45:00,43.94,44.01,43.85,43.86,391300.0,29.5548,29.6019,29.4943,29.501,391300.0
2008-04-01 15:50:00,43.86,44.14,43.85,44.14,434200.0,29.501,29.6893,29.4943,29.6893,434200.0
2008-04-01 15:55:00,44.13,44.24,43.91,44.06,885900.0,29.6826,29.7566,29.5346,29.6355,885900.0
2008-04-02 09:30:00,43.93,44.28,43.13,43.21,307900.0,29.5481,29.7835,29.01,29.0638,307900.0
2008-04-02 09:35:00,43.2,43.4,42.65,42.67,317200.0,29.0571,29.1916,28.6871,28.7006,317200.0
2008-04-02 09:40:00,42.69,42.75,42.33,42.44,503000.0,28.714,28.7544,28.4719,28.5459,503000.0
2008-04-02 09:45:00,42.44,42.51,42.04,42.23,910300.0,28.5459,28.593,28.2768,28.4046,910300.0
2008-04-02 09:50:00,42.27,42.69,42.2,42.55,401800.0,28.4315,28.714,28.3845,28.6199,401800.0
2008-04-02 09:55:00,42.56,42.65,42.34,42.4,265600.0,28.6266,28.6871,28.4786,28.519,265600.0
2008-04-02 10:00:00,42.4,42.57,42.36,42.44,232800.0,28.519,28.6333,28.4921,28.5459,232800.0
2008-04-02 10:05:00,42.43,42.5,42.36,42.37,211500.0,28.5392,28.5862,28.4921,28.4988,211500.0
2008-04-02 10:10:00,42.36,42.4,42.26,42.3,370500.0,28.4921,28.519,28.4248,28.4517,370500.0
2008-04-02 10:15:00,42.31,42.5,42.26,42.3,186600.0,28.4584,28.5862,28.4248,28.4517,186600.0
2008-04-02 10:20:00,42.3,42.54,42.29,42.52,264800.0,28.4517,28.6131,28.445,28.5997,264800.0
2008-04-02 10:25:00,42.51,42.58,42.38,42.49,359500.0,28.593,28.6401,28.5055,28.5795,359500.0
2008-04-02 10:30:00,42.5,42.53,42.27,42.27,314900.0,28.5862,28.6064,28.4315,28.4315,314900.0
2008-04-02 10:35:00,42.29,42.41,42.21,42.4,281600.0,28.445,28.5257,28.3912,28.519,281600.0
2008-04-02 10:40:00,42.4,42.42,42.27,42.27,240500.0,28.519,28.5324,28.4315,28.4315,240500.0
2008-04-02 10:45:00,42.27,42.31,42.08,42.08,357800.0,28.4315,28.4584,28.3037,28.3037,357800.0
2008-04-02 10:50:00,42.09,42.1,41.72,41.9,630300.0,28.3105,28.3172,28.0616,28.1827,630300.0
2008-04-02 10:55:00,41.9,42.07,41.78,41.81,558200.0,28.1827,28.297,28.102,28.1221,558200.0
2008-04-02 11:00:00,41.82,42.2,41.81,42.1,442800.0,28.1289,28.3845,28.1221,28.3172,442800.0
2008-04-02 11:05:00,42.1,42.14,41.95,41.99,369300.0,28.3172,28.3441,28.2163,28.2432,369300.0
2008-04-02 11:10:00,42.0,42.03,41.88,41.92,439000.0,28.2499,28.2701,28.1692,28.1961,439000.0
2008-04-02 11:15:00,41.91,41.94,41.6,41.65,289200.0,28.1894,28.2096,27.9809,28.0145,289200.0
2008-04-02 11:20:00,41.65,41.69,41.51,41.53,350500.0,28.0145,28.0414,27.9204,27.9338,350500.0
2008-04-02 11:25:00,41.53,41.56,41.25,41.32,374700.0,27.9338,27.954,27.7455,27.7926,374700.0
2008-04-02 11:30:00,41.32,41.63,41.29,41.58,207600.0,27.7926,28.0011,27.7724,27.9674,207600.0
2008-04-02 11:35:00,41.57,41.84,41.57,41.8,199400.0,27.9607,28.1423,27.9607,28.1154,199400.0
2008-04-02 11:40:00,41.79,41.8,41.59,41.77,208500.0,28.1087,28.1154,27.9742,28.0952,208500.0
2008-04-02 11:45:00,41.77,41.84,41.72,41.78,239100.0,28.0952,28.1423,28.0616,28.102,239100.0
2008-04-02 11:50:00,41.79,42.2,41.73,41.93,570100.0,28.1087,28.3845,28.0683,28.2029,570100.0
2008-04-02 11:55:00,41.91,42.19,41.9,42.12,140000.0,28.1894,28.3777,28.1827,28.3306,140000.0
2008-04-02 12:00:00,42.11,42.15,41.95,41.97,187300.0,28.3239,28.3508,28.2163,28.2298,187300.0
2008-04-02 12:05:00,41.97,42.1,41.97,42.08,96900.0,28.2298,28.3172,28.2298,28.3037,96900.0
2008-04-02 12:10:00,42.08,42.1,41.98,42.0,96200.0,28.3037,28.3172,28.2365,28.2499,96200.0
2008-04-02 12:15:00,42.01,42.14,41.93,42.09,164900.0,28.2567,28.3441,28.2029,28.3105,164900.0
2008-04-02 12:20:00,42.09,42.14,42.05,42.1,320000.0,28.3105,28.3441,28.2836,28.3172,320000.0
2008-04-02 12:25:00,42.1,42.22,42.09,42.22,143600.0,28.3172,28.3979,28.3105,28.3979,143600.0
2008-04-02 12:30:00,42.21,42.25,42.1,42.16,181000.0,28.3912,28.4181,28.3172,28.3576,181000.0
2008-04-02 12:35:00,42.15,42.17,42.11,42.13,96900.0,28.3508,28.3643,28.3239,28.3374,96900.0
2008-04-02 12:40:00,42.13,42.2,42.13,42.17,128600.0,28.3374,28.3845,28.3374,28.3643,128600.0
2008-04-02 12:45:00,42.16,42.21,42.14,42.15,134500.0,28.3576,28.3912,28.3441,28.3508,134500.0
2008-04-02 12:50:00,42.15,42.16,41.96,42.01,183500.0,28.3508,28.3576,28.223,28.2567,183500.0
2008-04-02 12:55:00,42.0,42.12,42.0,42.08,99800.0,28.2499,28.3306,28.2499,28.3037,99800.0
2008-04-02 13:00:00,42.08,42.14,42.02,42.02,92800.0,28.3037,28.3441,28.2634,28.2634,92800.0
2008-04-02 13:05:00,42.02,42.03,41.87,41.89,213200.0,28.2634,28.2701,28.1625,28.1759,213200.0
2008-04-02 13:10:00,41.89,41.95,41.8,41.83,178300.0,28.1759,28.2163,28.1154,28.1356,178300.0
2008-04-02 13:15:00,41.83,41.9,41.75,41.77,137500.0,28.1356,28.1827,28.0818,28.0952,137500.0
2008-04-02 13:20:00,41.77,41.84,41.75,41.8,98700.0,28.0952,28.1423,28.0818,28.1154,98700.0
2008-04-02 13:25:00,41.79,41.89,41.74,41.89,92300.0,28.1087,28.1759,28.0751,28.1759,92300.0
2008-04-02 13:30:00,41.89,41.89,41.79,41.79,54900.0,28.1759,28.1759,28.1087,28.1087,54900.0
2008-04-02 13:35:00,41.79,42.0,41.77,41.99,78600.0,28.1087,28.2499,28.0952,28.2432,78600.0
2008-04-02 13:40:00,41.98,42.09,41.91,41.91,151600.0,28.2365,28.3105,28.1894,28.1894,151600.0
2008-04-02 13:45:00,41.91,42.0,41.84,41.9,140000.0,28.1894,28.2499,28.1423,28.1827,140000.0
2008-04-02 13:50:00,41.91,42.04,41.82,42.0,85600.0,28.1894,28.2768,28.1289,28.2499,85600.0
2008-04-02 13:55:00,42.0,42.01,41.88,41.92,90700.0,28.2499,28.2567,28.1692,28.1961,90700.0
2008-04-02 14:00:00,41.91,41.97,41.87,41.92,91500.0,28.1894,28.2298,28.1625,28.1961,91500.0
2008-04-02 14:05:00,41.92,41.98,41.87,41.91,121400.0,28.1961,28.2365,28.1625,28.1894,121400.0
2008-04-02 14:10:00,41.91,41.97,41.85,41.86,173800.0,28.1894,28.2298,28.149,28.1558,173800.0
2008-04-02 14:15:00,41.85,41.88,41.81,41.84,109200.0,28.149,28.1692,28.1221,28.1423,109200.0
2008-04-02 14:20:00,41.84,41.84,41.73,41.75,178300.0,28.1423,28.1423,28.0683,28.0818,178300.0
2008-04-02 14:25:00,41.75,41.76,41.68,41.69,107200.0,28.0818,28.0885,28.0347,28.0414,107200.0
2008-04-02 14:30:00,41.69,41.76,41.65,41.67,225300.0,28.0414,28.0885,28.0145,28.028,225300.0
2008-04-02 14:35:00,41.69,41.78,41.61,41.75,370500.0,28.0414,28.102,27.9876,28.0818,370500.0
2008-04-02 14:40:00,41.74,41.78,41.68,41.7,353300.0,28.0751,28.102,28.0347,28.0481,353300.0
2008-04-02 14:45:00,41.69,41.73,41.59,41.6,199000.0,28.0414,28.0683,27.9742,27.9809,199000.0
2008-04-02 14:50:00,41.6,41.8,41.6,41.75,533600.0,27.9809,28.1154,27.9809,28.0818,533600.0
2008-04-02 14:55:00,41.74,41.83,41.71,41.71,141200.0,28.0751,28.1356,28.0549,28.0549,141200.0
2008-04-02 15:00:00,41.72,41.72,41.56,41.61,323200.0,28.0616,28.0616,27.954,27.9876,323200.0
2008-04-02 15:05:00,41.61,41.63,41.55,41.61,243500.0,27.9876,28.0011,27.9473,27.9876,243500.0
2008-04-02 15:10:00,41.61,41.77,41.58,41.76,305700.0,27.9876,28.0952,27.9674,28.0885,305700.0
2008-04-02 15:15:00,41.75,41.88,41.72,41.87,286400.0,28.0818,28.1692,28.0616,28.1625,286400.0
2008-04-02 15:20:00,41.87,41.87,41.75,41.78,269700.0,28.1625,28.1625,28.0818,28.102,269700.0
2008-04-02 15:25:00,41.78,41.96,41.76,41.91,215200.0,28.102,28.223,28.0885,28.1894,215200.0
2008-04-02 15:30:00,41.92,41.92,41.73,41.8,174600.0,28.1961,28.1961,28.0683,28.1154,174600.0
2008-04-02 15:35:00,41.78,41.91,41.75,41.89,326900.0,28.102,28.1894,28.0818,28.1759,326900.0
2008-04-02 15:40:00,41.89,41.92,41.75,41.88,373500.0,28.1759,28.1961,28.0818,28.1692,373500.0
2008-04-02 15:45:00,41.88,41.96,41.85,41.94,242900.0,28.1692,28.223,28.149,28.2096,242900.0
2008-04-02 15:50:00,41.93,41.94,41.81,41.88,328400.0,28.2029,28.2096,28.1221,28.1692,328400.0
2008-04-02 15:55:00,41.89,42.08,41.88,42.06,575800.0,28.1759,28.3037,28.1692,28.2903,575800.0
2008-04-03 09:30:00,41.67,42.0,41.5,41.97,243100.0,28.028,28.2499,27.9136,28.2298,243100.0
2008-04-03 09:35:00,41.96,42.01,41.9,41.97,159100.0,28.223,28.2567,28.1827,28.2298,159100.0
2008-04-03 09:40:00,41.98,42.09,41.86,41.98,175300.0,28.2365,28.3105,28.1558,28.2365,175300.0
2008-04-03 09:45:00,41.97,42.25,41.97,42.24,295100.0,28.2298,28.4181,28.2298,28.4114,295100.0
2008-04-03 09:50:00,42.24,42.45,42.16,42.26,379100.0,28.4114,28.5526,28.3576,28.4248,379100.0
2008-04-03 09:55:00,42.24,42.33,42.19,42.23,142300.0,28.4114,28.4719,28.3777,28.4046,142300.0
2008-04-03 10:00:00,42.23,42.35,41.96,42.0,277600.0,28.4046,28.4854,28.223,28.2499,277600.0
2008-04-03 10:05:00,42.0,42.3,41.99,42.26,193600.0,28.2499,28.4517,28.2432,28.4248,193600.0
2008-04-03 10:10:00,42.26,42.4,42.21,42.32,263600.0,28.4248,28.519,28.3912,28.4652,263600.0
2008-04-03 10:15:00,42.31,42.37,42.26,42.31,200100.0,28.4584,28.4988,28.4248,28.4584,200100.0
2008-04-03 10:20:00,42.31,42.4,42.23,42.34,126000.0,28.4584,28.519,28.4046,28.4786,126000.0
2008-04-03 10:25:00,42.33,42.37,42.25,42.25,134700.0,28.4719,28.4988,28.4181,28.4181,134700.0
2008-04-03 10:30:00,42.26,42.36,42.13,42.35,146700.0,28.4248,28.4921,28.3374,28.4854,146700.0
2008-04-03 10:35:00,42.35,42.37,42.28,42.31,108700.0,28.4854,28.4988,28.4383,28.4584,108700.0
2008-04-03 10:40:00,42.32,42.44,42.28,42.28,92300.0,28.4652,28.5459,28.4383,28.4383,92300.0
2008-04-03 10:45:00,42.28,42.4,42.25,42.38,70600.0,28.4383,28.519,28.4181,28.5055,70600.0
2008-04-03 10:50:00,42.39,42.47,42.21,42.26,103800.0,28.5123,28.5661,28.3912,28.4248,103800.0
2008-04-03 10:55:00,42.25,42.28,42.16,42.19,44000.0,28.4181,28.4383,28.3576,28.3777,44000.0
2008-04-03 11:00:00,42.19,42.41,42.14,42.38,60200.0,28.3777,28.5257,28.3441,28.5055,60200.0
2008-04-03 11:05:00,42.4,42.5,42.36,42.41,84300.0,28.519,28.5862,28.4921,28.5257,84300.0
2008-04-03 11:10:00,42.4,42.46,42.31,42.37,82600.0,28.519,28.5593,28.4584,28.4988,82600.0
2008-04-03 11:15:00,42.35,42.46,42.33,42.43,86100.0,28.4854,28.5593,28.4719,28.5392,86100.0
2008-04-03 11:20:00,42.42,42.43,42.33,42.35,55300.0,28.5324,28.5392,28.4719,28.4854,55300.0
2008-04-03 11:25:00,42.36,42.45,42.34,42.42,62400.0,28.4921,28.5526,28.4786,28.5324,62400.0
2008-04-03 11:30:00,42.43,42.46,42.37,42.37,87000.0,28.5392,28.5593,28.4988,28.4988,87000.0
2008-04-03 11:35:00,42.37,42.4,42.27,42.36,57200.0,28.4988,28.519,28.4315,28.4921,57200.0
2008-04-03 11:40:00,42.35,42.36,42.21,42.28,54800.0,28.4854,28.4921,28.3912,28.4383,54800.0
2008-04-03 11:45:00,42.27,42.45,42.27,42.44,68900.0,28.4315,28.5526,28.4315,28.5459,68900.0
2008-04-03 11:50:00,42.44,42.46,42.41,42.44,93200.0,28.5459,28.5593,28.5257,28.5459,93200.0
2008-04-03 11:55:00,42.43,42.45,42.38,42.43,121000.0,28.5392,28.5526,28.5055,28.5392,121000.0
2008-04-03 12:00:00,42.42,42.43,42.29,42.38,74100.0,28.5324,28.5392,28.445,28.5055,74100.0
2008-04-03 12:05:00,42.38,42.44,42.38,42.41,59100.0,28.5055,28.5459,28.5055,28.5257,59100.0
2008-04-03 12:10:00,42.4,42.43,42.31,42.43,65400.0,28.519,28.5392,28.4584,28.5392,65400.0
2008-04-03 12:15:00,42.43,42.43,42.32,42.41,54200.0,28.5392,28.5392,28.4652,28.5257,54200.0
2008-04-03 12:20:00,42.41,42.41,42.26,42.28,33700.0,28.5257,28.5257,28.4248,28.4383,33700.0
2008-04-03 12:25:00,42.28,42.35,42.26,42.26,36500.0,28.4383,28.4854,28.4248,28.4248,36500.0
2008-04-03 12:30:00,42.25,42.28,42.18,42.25,48800.0,28.4181,28.4383,28.371,28.4181,48800.0
2008-04-03 12:35:00,42.24,42.27,42.19,42.22,128900.0,28.4114,28.4315,28.3777,28.3979,128900.0
2008-04-03 12:40:00,42.23,42.38,42.22,42.28,160400.0,28.4046,28.5055,28.3979,28.4383,160400.0
2008-04-03 12:45:00,42.29,42.42,42.24,42.39,110100.0,28.445,28.5324,28.4114,28.5123,110100.0
2008-04-03 12:50:00,42.4,42.43,42.35,42.38,117300.0,28.519,28.5392,28.4854,28.5055,117300.0
2008-04-03 12:55:00,42.36,42.36,42.23,42.26,87000.0,28.4921,28.4921,28.4046,28.4248,87000.0
2008-04-03 13:00:00,42.26,42.27,42.19,42.26,239500.0,28.4248,28.4315,28.3777,28.4248,239500.0
2008-04-03 13:05:00,42.26,42.33,42.24,42.25,70100.0,28.4248,28.4719,28.4114,28.4181,70100.0
2008-04-03 13:10:00,42.25,42.38,42.23,42.38,75500.0,28.4181,28.5055,28.4046,28.5055,75500.0
2008-04-03 13:15:00,42.37,42.4,42.31,42.37,112000.0,28.4988,28.519,28.4584,28.4988,112000.0
2008-04-03 13:20:00,42.37,42.4,42.34,42.39,91800.0,28.4988,28.519,28.4786,28.5123,91800.0
2008-04-03 13:25:00,42.4,42.41,42.35,42.4,87500.0,28.519,28.5257,28.4854,28.519,87500.0
2008-04-03 13:30:00,42.41,42.42,42.28,42.32,151100.0,28.5257,28.5324,28.4383,28.4652,151100.0
2008-04-03 13:35:00,42.33,42.42,42.33,42.39,84200.0,28.4719,28.5324,28.4719,28.5123,84200.0
2008-04-03 13:40:00,42.39,42.45,42.38,42.42,111900.0,28.5123,28.5526,28.5055,28.5324,111900.0
2008-04-03 13:45:00,42.43,42.45,42.39,42.43,122000.0,28.5392,28.5526,28.5123,28.5392,122000.0
2008-04-03 13:50:00,42.44,42.45,42.39,42.44,189400.0,28.5459,28.5526,28.5123,28.5459,189400.0
2008-04-03 13:55:00,42.43,42.45,42.41,42.43,314000.0,28.5392,28.5526,28.5257,28.5392,314000.0
2008-04-03 14:00:00,42.43,42.45,42.31,42.43,173100.0,28.5392,28.5526,28.4584,28.5392,173100.0
2008-04-03 14:05:00,42.43,42.43,42.33,42.4,66100.0,28.5392,28.5392,28.4719,28.519,66100.0
2008-04-03 14:10:00,42.4,42.4,42.35,42.38,80800.0,28.519,28.519,28.4854,28.5055,80800.0
2008-04-03 14:15:00,42.38,42.44,42.33,42.33,105800.0,28.5055,28.5459,28.4719,28.4719,105800.0
2008-04-03 14:20:00,42.31,42.41,42.31,42.36,105600.0,28.4584,28.5257,28.4584,28.4921,105600.0
2008-04-03 14:25:00,42.36,42.42,42.35,42.4,94200.0,28.4921,28.5324,28.4854,28.519,94200.0
2008-04-03 14:30:00,42.41,42.43,42.35,42.37,85500.0,28.5257,28.5392,28.4854,28.4988,85500.0
2008-04-03 14:35:00,42.36,42.37,42.26,42.34,101200.0,28.4921,28.4988,28.4248,28.4786,101200.0
2008-04-03 14:40:00,42.33,42.42,42.32,42.41,65900.0,28.4719,28.5324,28.4652,28.5257,65900.0
2008-04-03 14:45:00,42.41,42.41,42.36,42.39,50100.0,28.5257,28.5257,28.4921,28.5123,50100.0
2008-04-03 14:50:00,42.4,42.41,42.33,42.36,606400.0,28.519,28.5257,28.4719,28.4921,606400.0
2008-04-03 14:55:00,42.35,42.48,42.34,42.47,157900.0,28.4854,28.5728,28.4786,28.5661,157900.0
2008-04-03 15:00:00,42.46,42.46,42.36,42.42,101200.0,28.5593,28.5593,28.4921,28.5324,101200.0
2008-04-03 15:05:00,42.41,42.43,42.36,42.4,53400.0,28.5257,28.5392,28.4921,28.519,53400.0
2008-04-03 15:10:00,42.41,42.41,42.35,42.38,63800.0,28.5257,28.5257,28.4854,28.5055,63800.0
2008-04-03 15:15:00,42.38,42.39,42.32,42.34,77400.0,28.5055,28.5123,28.4652,28.4786,77400.0
2008-04-03 15:20:00,42.33,42.34,42.28,42.33,120100.0,28.4719,28.4786,28.4383,28.4719,120100.0
2008-04-03 15:25:00,42.32,42.44,42.27,42.31,162500.0,28.4652,28.5459,28.4315,28.4584,162500.0
2008-04-03 15:30:00,42.3,42.35,42.25,42.26,344100.0,28.4517,28.4854,28.4181,28.4248,344100.0
2008-04-03 15:35:00,42.25,42.31,42.21,42.24,159900.0,28.4181,28.4584,28.3912,28.4114,159900.0
2008-04-03 15:40:00,42.23,42.32,42.18,42.19,137200.0,28.4046,28.4652,28.371,28.3777,137200.0
2008-04-03 15:45:00,42.19,42.3,42.13,42.2,250900.0,28.3777,28.4517,28.3374,28.3845,250900.0
2008-04-03 15:50:00,42.2,42.33,42.15,42.33,230900.0,28.3845,28.4719,28.3508,28.4719,230900.0
2008-04-03 15:55:00,42.33,42.49,42.3,42.45,252200.0,28.4719,28.5795,28.4517,28.5526,252200.0
2008-04-04 09:30:00,42.39,42.41,41.62,41.65,174800.0,28.5123,28.5257,27.9943,28.0145,174800.0
2008-04-04 09:35:00,41.66,42.06,41.56,41.57,293600.0,28.0212,28.2903,27.954,27.9607,293600.0
2008-04-04 09:40:00,41.56,41.6,41.18,41.45,316100.0,27.954,27.9809,27.6984,27.88,316100.0
2008-04-04 09:45:00,41.48,41.56,41.2,41.25,158600.0,27.9002,27.954,27.7118,27.7455,158600.0
2008-04-04 09:50:00,41.24,41.33,41.16,41.21,224300.0,27.7387,27.7993,27.6849,27.7186,224300.0
2008-04-04 09:55:00,41.21,41.48,41.19,41.29,247500.0,27.7186,27.9002,27.7051,27.7724,247500.0
2008-04-04 10:00:00,41.29,41.35,41.2,41.32,223900.0,27.7724,27.8127,27.7118,27.7926,223900.0
2008-04-04 10:05:00,41.32,41.34,40.98,41.03,257900.0,27.7926,27.806,27.5639,27.5975,257900.0
2008-04-04 10:10:00,41.03,41.11,40.71,40.77,394700.0,27.5975,27.6513,27.3823,27.4226,394700.0
2008-04-04 10:15:00,40.78,40.95,40.71,40.84,222100.0,27.4293,27.5437,27.3823,27.4697,222100.0
2008-04-04 10:20:00,40.84,41.17,40.8,41.02,146200.0,27.4697,27.6917,27.4428,27.5908,146200.0
2008-04-04 10:25:00,41.03,41.1,40.89,41.03,137200.0,27.5975,27.6446,27.5033,27.5975,137200.0
2008-04-04 10:30:00,41.03,41.05,40.84,40.96,135000.0,27.5975,27.6109,27.4697,27.5504,135000.0
2008-04-04 10:35:00,40.96,41.0,40.89,40.94,92200.0,27.5504,27.5773,27.5033,27.537,92200.0
2008-04-04 10:40:00,40.94,41.02,40.92,40.94,91300.0,27.537,27.5908,27.5235,27.537,91300.0
2008-04-04 10:45:00,40.95,41.01,40.86,41.01,139300.0,27.5437,27.584,27.4832,27.584,139300.0
2008-04-04 10:50:00,41.01,41.07,40.98,41.05,114300.0,27.584,27.6244,27.5639,27.6109,114300.0
2008-04-04 10:55:00,41.04,41.05,40.71,40.74,317700.0,27.6042,27.6109,27.3823,27.4024,317700.0
2008-04-04 11:00:00,40.76,40.85,40.71,40.76,205800.0,27.4159,27.4764,27.3823,27.4159,205800.0
2008-04-04 11:05:00,40.77,40.8,40.54,40.8,383900.0,27.4226,27.4428,27.2679,27.4428,383900.0
2008-04-04 11:10:00,40.79,40.84,40.67,40.81,262200.0,27.4361,27.4697,27.3554,27.4495,262200.0
2008-04-04 11:15:00,40.81,40.98,40.81,40.94,326000.0,27.4495,27.5639,27.4495,27.537,326000.0
2008-04-04 11:20:00,40.95,41.16,40.85,41.15,793200.0,27.5437,27.6849,27.4764,27.6782,793200.0
2008-04-04 11:25:00,41.15,41.23,41.07,41.1,177100.0,27.6782,27.732,27.6244,27.6446,177100.0
2008-04-04 11:30:00,41.09,41.22,41.04,41.11,246900.0,27.6379,27.7253,27.6042,27.6513,246900.0
2008-04-04 11:35:00,41.11,41.18,41.1,41.16,151200.0,27.6513,27.6984,27.6446,27.6849,151200.0
2008-04-04 11:40:00,41.17,41.18,41.08,41.13,185900.0,27.6917,27.6984,27.6311,27.6648,185900.0
2008-04-04 11:45:00,41.13,41.17,41.08,41.12,89000.0,27.6648,27.6917,27.6311,27.658,89000.0
2008-04-04 11:50:00,41.13,41.19,41.12,41.15,294700.0,27.6648,27.7051,27.658,27.6782,294700.0
2008-04-04 11:55:00,41.16,41.16,41.01,41.07,155300.0,27.6849,27.6849,27.584,27.6244,155300.0
2008-04-04 12:00:00,41.07,41.08,40.98,41.0,78200.0,27.6244,27.6311,27.5639,27.5773,78200.0
2008-04-04 12:05:00,41.0,41.05,40.96,41.03,181900.0,27.5773,27.6109,27.5504,27.5975,181900.0
2008-04-04 12:10:00,41.05,41.12,41.03,41.07,149300.0,27.6109,27.658,27.5975,27.6244,149300.0
2008-04-04 12:15:00,41.08,41.14,41.05,41.06,239300.0,27.6311,27.6715,27.6109,27.6177,239300.0
2008-04-04 12:20:00,41.05,41.08,41.03,41.06,71300.0,27.6109,27.6311,27.5975,27.6177,71300.0
2008-04-04 12:25:00,41.06,41.06,40.87,41.02,152200.0,27.6177,27.6177,27.4899,27.5908,152200.0
2008-04-04 12:30:00,41.02,41.02,40.95,40.98,186400.0,27.5908,27.5908,27.5437,27.5639,186400.0
2008-04-04 12:35:00,40.99,41.03,40.97,40.97,78300.0,27.5706,27.5975,27.5571,27.5571,78300.0
2008-04-04 12:40:00,40.97,41.04,40.95,41.03,82300.0,27.5571,27.6042,27.5437,27.5975,82300.0
2008-04-04 12:45:00,41.03,41.06,40.94,40.97,94100.0,27.5975,27.6177,27.537,27.5571,94100.0
2008-04-04 12:50:00,40.97,41.02,40.96,41.02,45500.0,27.5571,27.5908,27.5504,27.5908,45500.0
2008-04-04 12:55:00,41.01,41.03,40.98,41.0,69900.0,27.584,27.5975,27.5639,27.5773,69900.0
2008-04-04 13:00:00,40.99,41.01,40.98,40.99,134000.0,27.5706,27.584,27.5639,27.5706,134000.0
2008-04-04 13:05:00,40.99,41.0,40.91,41.0,76800.0,27.5706,27.5773,27.5168,27.5773,76800.0
2008-04-04 13:10:00,41.0,41.0,40.95,40.99,77600.0,27.5773,27.5773,27.5437,27.5706,77600.0
2008-04-04 13:15:00,40.99,41.03,40.93,41.03,141500.0,27.5706,27.5975,27.5302,27.5975,141500.0
2008-04-04 13:20:00,41.03,41.03,40.98,41.01,91900.0,27.5975,27.5975,27.5639,27.584,91900.0
2008-04-04 13:25:00,41.01,41.21,41.0,41.09,361600.0,27.584,27.7186,27.5773,27.6379,361600.0
2008-04-04 13:30:00,41.09,41.09,41.01,41.05,96800.0,27.6379,27.6379,27.584,27.6109,96800.0
2008-04-04 13:35:00,41.05,41.06,40.99,41.01,84200.0,27.6109,27.6177,27.5706,27.584,84200.0
2008-04-04 13:40:00,41.0,41.03,40.97,41.03,98500.0,27.5773,27.5975,27.5571,27.5975,98500.0
2008-04-04 13:45:00,41.02,41.03,40.95,40.99,273800.0,27.5908,27.5975,27.5437,27.5706,273800.0
2008-04-04 13:50:00,41.0,41.0,40.86,40.94,72900.0,27.5773,27.5773,27.4832,27.537,72900.0
2008-04-04 13:55:00,40.95,41.05,40.94,41.03,122300.0,27.5437,27.6109,27.537,27.5975,122300.0
2008-04-04 14:00:00,41.03,41.04,40.96,40.98,98600.0,27.5975,27.6042,27.5504,27.5639,98600.0
2008-04-04 14:05:00,40.98,40.99,40.89,40.93,88300.0,27.5639,27.5706,27.5033,27.5302,88300.0
2008-04-04 14:10:00,40.93,40.94,40.73,40.75,212000.0,27.5302,27.537,27.3957,27.4092,212000.0
2008-04-04 14:15:00,40.75,40.9,40.74,40.76,140400.0,27.4092,27.5101,27.4024,27.4159,140400.0
2008-04-04 14:20:00,40.76,40.89,40.76,40.86,106600.0,27.4159,27.5033,27.4159,27.4832,106600.0
2008-04-04 14:25:00,40.87,40.92,40.84,40.89,108400.0,27.4899,27.5235,27.4697,27.5033,108400.0
2008-04-04 14:30:00,40.89,40.94,40.84,40.93,157600.0,27.5033,27.537,27.4697,27.5302,157600.0
2008-04-04 14:35:00,40.93,40.99,40.88,40.89,105600.0,27.5302,27.5706,27.4966,27.5033,105600.0
2008-04-04 14:40:00,40.9,40.94,40.85,40.94,127600.0,27.5101,27.537,27.4764,27.537,127600.0
2008-04-04 14:45:00,40.94,40.95,40.9,40.95,124600.0,27.537,27.5437,27.5101,27.5437,124600.0
2008-04-04 14:50:00,40.95,41.01,40.95,40.96,137700.0,27.5437,27.584,27.5437,27.5504,137700.0
2008-04-04 14:55:00,40.97,41.0,40.82,40.92,126400.0,27.5571,27.5773,27.4562,27.5235,126400.0
2008-04-04 15:00:00,40.92,41.0,40.88,41.0,88800.0,27.5235,27.5773,27.4966,27.5773,88800.0
2008-04-04 15:05:00,40.99,41.01,40.92,40.97,103600.0,27.5706,27.584,27.5235,27.5571,103600.0
2008-04-04 15:10:00,40.96,40.99,40.86,40.93,132000.0,27.5504,27.5706,27.4832,27.5302,132000.0
2008-04-04 15:15:00,40.93,41.0,40.93,40.97,153400.0,27.5302,27.5773,27.5302,27.5571,153400.0
2008-04-04 15:20:00,40.97,40.99,40.91,40.95,112200.0,27.5571,27.5706,27.5168,27.5437,112200.0
2008-04-04 15:25:00,40.94,40.97,40.85,40.93,186400.0,27.537,27.5571,27.4764,27.5302,186400.0
2008-04-04 15:30:00,40.92,40.96,40.9,40.93,108800.0,27.5235,27.5504,27.5101,27.5302,108800.0
2008-04-04 15:35:00,40.93,40.97,40.88,40.9,384500.0,27.5302,27.5571,27.4966,27.5101,384500.0
2008-04-04 15:40:00,40.89,40.9,40.79,40.8,202000.0,27.5033,27.5101,27.4361,27.4428,202000.0
2008-04-04 15:45:00,40.8,40.82,40.68,40.76,258400.0,27.4428,27.4562,27.3621,27.4159,258400.0
2008-04-04 15:50:00,40.76,40.85,40.68,40.77,204700.0,27.4159,27.4764,27.3621,27.4226,204700.0
2008-04-04 15:55:00,40.77,40.79,40.58,40.69,548700.0,27.4226,27.4361,27.2948,27.3688,548700.0
2008-04-07 09:30:00,42.7,42.78,42.35,42.74,917400.0,28.7208,28.7746,28.4854,28.7477,917400.0
2008-04-07 09:35:00,42.74,42.77,42.42,42.7,435300.0,28.7477,28.7678,28.5324,28.7208,435300.0
2008-04-07 09:40:00,42.7,42.72,42.58,42.65,332600.0,28.7208,28.7342,28.6401,28.6871,332600.0
2008-04-07 09:45:00,42.64,42.66,42.59,42.62,271000.0,28.6804,28.6939,28.6468,28.667,271000.0
2008-04-07 09:50:00,42.63,42.64,42.59,42.64,203000.0,28.6737,28.6804,28.6468,28.6804,203000.0
2008-04-07 09:55:00,42.64,42.78,42.63,42.7,401400.0,28.6804,28.7746,28.6737,28.7208,401400.0
2008-04-07 10:00:00,42.69,42.76,42.66,42.71,370900.0,28.714,28.7611,28.6939,28.7275,370900.0
2008-04-07 10:05:00,42.71,42.71,42.59,42.68,152300.0,28.7275,28.7275,28.6468,28.7073,152300.0
2008-04-07 10:10:00,42.68,42.74,42.66,42.7,498400.0,28.7073,28.7477,28.6939,28.7208,498400.0
2008-04-07 10:15:00,42.69,42.71,42.63,42.68,99200.0,28.714,28.7275,28.6737,28.7073,99200.0
2008-04-07 10:20:00,42.68,42.72,42.66,42.69,138900.0,28.7073,28.7342,28.6939,28.714,138900.0
2008-04-07 10:25:00,42.69,42.7,42.62,42.65,185000.0,28.714,28.7208,28.667,28.6871,185000.0
2008-04-07 10:30:00,42.64,42.65,42.53,42.6,459400.0,28.6804,28.6871,28.6064,28.6535,459400.0
2008-04-07 10:35:00,42.6,42.61,42.54,42.54,174700.0,28.6535,28.6602,28.6131,28.6131,174700.0
2008-04-07 10:40:00,42.55,42.57,42.5,42.55,58900.0,28.6199,28.6333,28.5862,28.6199,58900.0
2008-04-07 10:45:00,42.56,42.61,42.53,42.55,131900.0,28.6266,28.6602,28.6064,28.6199,131900.0
2008-04-07 10:50:00,42.55,42.59,42.53,42.58,60200.0,28.6199,28.6468,28.6064,28.6401,60200.0
2008-04-07 10:55:00,42.58,42.6,42.55,42.59,108800.0,28.6401,28.6535,28.6199,28.6468,108800.0
2008-04-07 11:00:00,42.59,42.6,42.49,42.55,212800.0,28.6468,28.6535,28.5795,28.6199,212800.0
2008-04-07 11:05:00,42.54,42.58,42.51,42.56,130700.0,28.6131,28.6401,28.593,28.6266,130700.0
2008-04-07 11:10:00,42.56,42.56,42.37,42.42,140300.0,28.6266,28.6266,28.4988,28.5324,140300.0
2008-04-07 11:15:00,42.41,42.51,42.39,42.5,118300.0,28.5257,28.593,28.5123,28.5862,118300.0
2008-04-07 11:20:00,42.5,42.57,42.43,42.53,118100.0,28.5862,28.6333,28.5392,28.6064,118100.0
2008-04-07 11:25:00,42.53,42.55,42.46,42.53,227400.0,28.6064,28.6199,28.5593,28.6064,227400.0
2008-04-07 11:30:00,42.53,42.54,42.46,42.49,221800.0,28.6064,28.6131,28.5593,28.5795,221800.0
2008-04-07 11:35:00,42.49,42.52,42.48,42.51,180400.0,28.5795,28.5997,28.5728,28.593,180400.0
2008-04-07 11:40:00,42.51,42.54,42.48,42.49,328900.0,28.593,28.6131,28.5728,28.5795,328900.0
2008-04-07 11:45:00,42.49,42.52,42.46,42.47,126600.0,28.5795,28.5997,28.5593,28.5661,126600.0
2008-04-07 11:50:00,42.48,42.51,42.47,42.48,142100.0,28.5728,28.593,28.5661,28.5728,142100.0
2008-04-07 11:55:00,42.49,42.51,42.47,42.5,83700.0,28.5795,28.593,28.5661,28.5862,83700.0
2008-04-07 12:00:00,42.5,42.52,42.48,42.51,153200.0,28.5862,28.5997,28.5728,28.593,153200.0
2008-04-07 12:05:00,42.51,42.55,42.5,42.52,322100.0,28.593,28.6199,28.5862,28.5997,322100.0
2008-04-07 12:10:00,42.51,42.51,42.43,42.5,77900.0,28.593,28.593,28.5392,28.5862,77900.0
2008-04-07 12:15:00,42.49,42.52,42.42,42.47,180000.0,28.5795,28.5997,28.5324,28.5661,180000.0
2008-04-07 12:20:00,42.47,42.53,42.47,42.53,208200.0,28.5661,28.6064,28.5661,28.6064,208200.0
2008-04-07 12:25:00,42.54,42.68,42.48,42.67,451600.0,28.6131,28.7073,28.5728,28.7006,451600.0
2008-04-07 12:30:00,42.66,42.68,42.51,42.52,153800.0,28.6939,28.7073,28.593,28.5997,153800.0
2008-04-07 12:35:00,42.52,42.55,42.5,42.53,340500.0,28.5997,28.6199,28.5862,28.6064,340500.0
2008-04-07 12:40:00,42.53,42.57,42.52,42.55,167800.0,28.6064,28.6333,28.5997,28.6199,167800.0
2008-04-07 12:45:00,42.55,42.56,42.53,42.54,231800.0,28.6199,28.6266,28.6064,28.6131,231800.0
2008-04-07 12:50:00,42.55,42.55,42.5,42.51,141600.0,28.6199,28.6199,28.5862,28.593,141600.0
2008-04-07 12:55:00,42.5,42.52,42.43,42.5,109100.0,28.5862,28.5997,28.5392,28.5862,109100.0
2008-04-07 13:00:00,42.51,42.52,42.5,42.5,156100.0,28.593,28.5997,28.5862,28.5862,156100.0
2008-04-07 13:05:00,42.51,42.52,42.48,42.5,136300.0,28.593,28.5997,28.5728,28.5862,136300.0
2008-04-07 13:10:00,42.5,42.53,42.49,42.53,128900.0,28.5862,28.6064,28.5795,28.6064,128900.0
2008-04-07 13:15:00,42.52,42.53,42.49,42.51,219000.0,28.5997,28.6064,28.5795,28.593,219000.0
2008-04-07 13:20:00,42.51,42.6,42.5,42.6,388900.0,28.593,28.6535,28.5862,28.6535,388900.0
2008-04-07 13:25:00,42.6,42.66,42.57,42.59,105500.0,28.6535,28.6939,28.6333,28.6468,105500.0
2008-04-07 13:30:00,42.59,42.64,42.58,42.64,116700.0,28.6468,28.6804,28.6401,28.6804,116700.0
2008-04-07 13:35:00,42.64,42.72,42.63,42.68,134100.0,28.6804,28.7342,28.6737,28.7073,134100.0
2008-04-07 13:40:00,42.67,42.69,42.58,42.6,136400.0,28.7006,28.714,28.6401,28.6535,136400.0
2008-04-07 13:45:00,42.6,42.82,42.6,42.8,177100.0,28.6535,28.8015,28.6535,28.788,177100.0
2008-04-07 13:50:00,42.8,42.91,42.77,42.77,162700.0,28.788,28.862,28.7678,28.7678,162700.0
2008-04-07 13:55:00,42.76,42.86,42.76,42.84,109800.0,28.7611,28.8284,28.7611,28.8149,109800.0
2008-04-07 14:00:00,42.83,42.83,42.69,42.7,88100.0,28.8082,28.8082,28.714,28.7208,88100.0
2008-04-07 14:05:00,42.71,42.84,42.7,42.78,104400.0,28.7275,28.8149,28.7208,28.7746,104400.0
2008-04-07 14:10:00,42.79,42.81,42.51,42.75,164800.0,28.7813,28.7948,28.593,28.7544,164800.0
2008-04-07 14:15:00,42.76,42.77,42.69,42.72,111300.0,28.7611,28.7678,28.714,28.7342,111300.0
2008-04-07 14:20:00,42.72,42.85,42.72,42.8,202600.0,28.7342,28.8217,28.7342,28.788,202600.0
2008-04-07 14:25:00,42.79,43.07,42.79,43.03,242100.0,28.7813,28.9696,28.7813,28.9427,242100.0
2008-04-07 14:30:00,43.02,43.08,43.01,43.08,151800.0,28.936,28.9764,28.9293,28.9764,151800.0
2008-04-07 14:35:00,43.07,43.08,42.98,43.03,261800.0,28.9696,28.9764,28.9091,28.9427,261800.0
2008-04-07 14:40:00,43.03,43.05,42.91,43.0,103100.0,28.9427,28.9562,28.862,28.9226,103100.0
2008-04-07 14:45:00,43.0,43.21,42.91,43.15,357000.0,28.9226,29.0638,28.862,29.0234,357000.0
2008-04-07 14:50:00,43.15,43.34,43.14,43.31,383800.0,29.0234,29.1512,29.0167,29.1311,383800.0
2008-04-07 14:55:00,43.31,43.55,43.3,43.52,382800.0,29.1311,29.2925,29.1243,29.2723,382800.0
2008-04-07 15:00:00,43.52,43.56,43.33,43.35,556900.0,29.2723,29.2992,29.1445,29.158,556900.0
2008-04-07 15:05:00,43.35,43.37,43.13,43.2,274900.0,29.158,29.1714,29.01,29.0571,274900.0
2008-04-07 15:10:00,43.2,43.25,43.12,43.22,98500.0,29.0571,29.0907,29.0033,29.0705,98500.0
2008-04-07 15:15:00,43.21,43.35,43.21,43.26,131900.0,29.0638,29.158,29.0638,29.0974,131900.0
2008-04-07 15:20:00,43.27,43.3,43.13,43.26,158200.0,29.1042,29.1243,29.01,29.0974,158200.0
2008-04-07 15:25:00,43.25,43.3,43.23,43.24,141500.0,29.0907,29.1243,29.0773,29.084,141500.0
2008-04-07 15:30:00,43.24,43.24,42.93,42.94,315100.0,29.084,29.084,28.8755,28.8822,315100.0
2008-04-07 15:35:00,42.94,43.09,42.9,43.05,213000.0,28.8822,28.9831,28.8553,28.9562,213000.0
2008-04-07 15:40:00,43.05,43.19,43.05,43.18,232100.0,28.9562,29.0503,28.9562,29.0436,232100.0
2008-04-07 15:45:00,43.17,43.3,43.17,43.24,345300.0,29.0369,29.1243,29.0369,29.084,345300.0
2008-04-07 15:50:00,43.24,43.28,43.16,43.28,311100.0,29.084,29.1109,29.0302,29.1109,311100.0
2008-04-07 15:55:00,43.28,43.4,43.27,43.31,509700.0,29.1109,29.1916,29.1042,29.1311,509700.0
2008-04-08 09:30:00,43.8,43.86,43.1,43.5,340400.0,29.4606,29.501,28.9898,29.2589,340400.0
2008-04-08 09:35:00,43.5,43.54,43.14,43.35,203100.0,29.2589,29.2858,29.0167,29.158,203100.0
2008-04-08 09:40:00,43.35,43.68,43.35,43.67,137900.0,29.158,29.3799,29.158,29.3732,137900.0
2008-04-08 09:45:00,43.66,43.69,43.43,43.43,314500.0,29.3665,29.3867,29.2118,29.2118,314500.0
2008-04-08 09:50:00,43.43,43.75,43.43,43.72,383300.0,29.2118,29.427,29.2118,29.4068,383300.0
2008-04-08 09:55:00,43.73,43.76,43.66,43.73,227200.0,29.4136,29.4337,29.3665,29.4136,227200.0
2008-04-08 10:00:00,43.74,43.84,43.71,43.79,336200.0,29.4203,29.4876,29.4001,29.4539,336200.0
2008-04-08 10:05:00,43.8,43.85,43.72,43.81,441900.0,29.4606,29.4943,29.4068,29.4674,441900.0
2008-04-08 10:10:00,43.81,43.83,43.75,43.75,366500.0,29.4674,29.4808,29.427,29.427,366500.0
2008-04-08 10:15:00,43.75,43.78,43.65,43.74,321200.0,29.427,29.4472,29.3598,29.4203,321200.0
2008-04-08 10:20:00,43.74,43.81,43.7,43.78,187700.0,29.4203,29.4674,29.3934,29.4472,187700.0
2008-04-08 10:25:00,43.78,43.85,43.68,43.84,109200.0,29.4472,29.4943,29.3799,29.4876,109200.0
2008-04-08 10:30:00,43.84,43.9,43.78,43.78,119500.0,29.4876,29.5279,29.4472,29.4472,119500.0
2008-04-08 10:35:00,43.78,43.83,43.72,43.79,147300.0,29.4472,29.4808,29.4068,29.4539,147300.0
2008-04-08 10:40:00,43.8,43.85,43.79,43.81,79700.0,29.4606,29.4943,29.4539,29.4674,79700.0
2008-04-08 10:45:00,43.81,43.9,43.8,43.81,118100.0,29.4674,29.5279,29.4606,29.4674,118100.0
2008-04-08 10:50:00,43.81,43.83,43.72,43.77,162900.0,29.4674,29.4808,29.4068,29.4405,162900.0
2008-04-08 10:55:00,43.77,43.79,43.72,43.72,101200.0,29.4405,29.4539,29.4068,29.4068,101200.0
2008-04-08 11:00:00,43.71,43.72,43.62,43.67,83600.0,29.4001,29.4068,29.3396,29.3732,83600.0
2008-04-08 11:05:00,43.66,43.69,43.59,43.64,96700.0,29.3665,29.3867,29.3194,29.353,96700.0
2008-04-08 11:10:00,43.63,43.65,43.49,43.49,163500.0,29.3463,29.3598,29.2521,29.2521,163500.0
2008-04-08 11:15:00,43.5,43.56,43.5,43.53,101700.0,29.2589,29.2992,29.2589,29.279,101700.0
2008-04-08 11:20:00,43.52,43.56,43.47,43.52,170200.0,29.2723,29.2992,29.2387,29.2723,170200.0
2008-04-08 11:25:00,43.5,43.51,43.41,43.42,122700.0,29.2589,29.2656,29.1983,29.2051,122700.0
2008-04-08 11:30:00,43.41,43.48,43.4,43.46,103500.0,29.1983,29.2454,29.1916,29.232,103500.0
2008-04-08 11:35:00,43.46,43.47,43.39,43.4,85500.0,29.232,29.2387,29.1849,29.1916,85500.0
2008-04-08 11:40:00,43.41,43.41,43.32,43.32,85500.0,29.1983,29.1983,29.1378,29.1378,85500.0
2008-04-08 11:45:00,43.33,43.33,43.25,43.26,117600.0,29.1445,29.1445,29.0907,29.0974,117600.0
2008-04-08 11:50:00,43.26,43.29,43.17,43.19,64900.0,29.0974,29.1176,29.0369,29.0503,64900.0
2008-04-08 11:55:00,43.2,43.23,43.16,43.16,70400.0,29.0571,29.0773,29.0302,29.0302,70400.0
2008-04-08 12:00:00,43.16,43.19,43.1,43.14,111800.0,29.0302,29.0503,28.9898,29.0167,111800.0
2008-04-08 12:05:00,43.14,43.18,43.13,43.16,91800.0,29.0167,29.0436,29.01,29.0302,91800.0
2008-04-08 12:10:00,43.16,43.17,43.11,43.13,111700.0,29.0302,29.0369,28.9965,29.01,111700.0
2008-04-08 12:15:00,43.13,43.16,43.11,43.16,57700.0,29.01,29.0302,28.9965,29.0302,57700.0
2008-04-08 12:20:00,43.16,43.17,43.12,43.12,100400.0,29.0302,29.0369,29.0033,29.0033,100400.0
2008-04-08 12:25:00,43.12,43.14,43.04,43.06,86400.0,29.0033,29.0167,28.9495,28.9629,86400.0
2008-04-08 12:30:00,43.05,43.06,42.97,42.98,67200.0,28.9562,28.9629,28.9024,28.9091,67200.0
2008-04-08 12:35:00,42.97,43.0,42.9,42.92,140300.0,28.9024,28.9226,28.8553,28.8687,140300.0
2008-04-08 12:40:00,42.91,42.95,42.84,42.87,105800.0,28.862,28.8889,28.8149,28.8351,105800.0
2008-04-08 12:45:00,42.86,43.01,42.85,42.97,103000.0,28.8284,28.9293,28.8217,28.9024,103000.0
2008-04-08 12:50:00,42.97,42.99,42.94,42.97,51300.0,28.9024,28.9158,28.8822,28.9024,51300.0
2008-04-08 12:55:00,42.97,42.99,42.81,42.88,108600.0,28.9024,28.9158,28.7948,28.8418,108600.0
2008-04-08 13:00:00,42.86,42.87,42.8,42.85,84700.0,28.8284,28.8351,28.788,28.8217,84700.0
2008-04-08 13:05:00,42.84,42.86,42.77,42.77,83500.0,28.8149,28.8284,28.7678,28.7678,83500.0
2008-04-08 13:10:00,42.77,42.78,42.69,42.69,100800.0,28.7678,28.7746,28.714,28.714,100800.0
2008-04-08 13:15:00,42.7,42.71,42.59,42.6,88300.0,28.7208,28.7275,28.6468,28.6535,88300.0
2008-04-08 13:20:00,42.6,42.64,42.56,42.63,100100.0,28.6535,28.6804,28.6266,28.6737,100100.0
2008-04-08 13:25:00,42.63,42.67,42.62,42.66,97800.0,28.6737,28.7006,28.667,28.6939,97800.0
2008-04-08 13:30:00,42.65,42.68,42.65,42.66,77600.0,28.6871,28.7073,28.6871,28.6939,77600.0
2008-04-08 13:35:00,42.65,42.78,42.65,42.77,86000.0,28.6871,28.7746,28.6871,28.7678,86000.0
2008-04-08 13:40:00,42.76,42.81,42.71,42.72,104900.0,28.7611,28.7948,28.7275,28.7342,104900.0
2008-04-08 13:45:00,42.72,42.77,42.61,42.62,149000.0,28.7342,28.7678,28.6602,28.667,149000.0
2008-04-08 13:50:00,42.62,42.81,42.6,42.79,66300.0,28.667,28.7948,28.6535,28.7813,66300.0
2008-04-08 13:55:00,42.78,42.79,42.76,42.78,46600.0,28.7746,28.7813,28.7611,28.7746,46600.0
2008-04-08 14:00:00,42.78,42.81,42.69,42.8,136700.0,28.7746,28.7948,28.714,28.788,136700.0
2008-04-08 14:05:00,42.78,42.8,42.63,42.63,92900.0,28.7746,28.788,28.6737,28.6737,92900.0
2008-04-08 14:10:00,42.62,42.69,42.6,42.61,83600.0,28.667,28.714,28.6535,28.6602,83600.0
2008-04-08 14:15:00,42.61,42.64,42.58,42.6,94600.0,28.6602,28.6804,28.6401,28.6535,94600.0
2008-04-08 14:20:00,42.6,42.67,42.56,42.61,166400.0,28.6535,28.7006,28.6266,28.6602,166400.0
2008-04-08 14:25:00,42.61,42.8,42.58,42.8,133300.0,28.6602,28.788,28.6401,28.788,133300.0
2008-04-08 14:30:00,42.8,42.85,42.78,42.79,120100.0,28.788,28.8217,28.7746,28.7813,120100.0
2008-04-08 14:35:00,42.79,42.83,42.74,42.83,96400.0,28.7813,28.8082,28.7477,28.8082,96400.0
2008-04-08 14:40:00,42.83,42.86,42.82,42.85,92800.0,28.8082,28.8284,28.8015,28.8217,92800.0
2008-04-08 14:45:00,42.84,42.94,42.83,42.91,89300.0,28.8149,28.8822,28.8082,28.862,89300.0
2008-04-08 14:50:00,42.91,43.03,42.9,43.01,147100.0,28.862,28.9427,28.8553,28.9293,147100.0
2008-04-08 14:55:00,43.01,43.04,42.96,43.03,70400.0,28.9293,28.9495,28.8956,28.9427,70400.0
2008-04-08 15:00:00,43.03,43.06,42.95,42.96,117600.0,28.9427,28.9629,28.8889,28.8956,117600.0
2008-04-08 15:05:00,42.96,43.0,42.93,42.95,99000.0,28.8956,28.9226,28.8755,28.8889,99000.0
2008-04-08 15:10:00,42.96,42.99,42.89,42.91,74600.0,28.8956,28.9158,28.8486,28.862,74600.0
2008-04-08 15:15:00,42.89,42.91,42.88,42.89,78900.0,28.8486,28.862,28.8418,28.8486,78900.0
2008-04-08 15:20:00,42.9,42.92,42.72,42.74,134000.0,28.8553,28.8687,28.7342,28.7477,134000.0
2008-04-08 15:25:00,42.73,42.92,42.71,42.9,90500.0,28.7409,28.8687,28.7275,28.8553,90500.0
2008-04-08 15:30:00,42.9,43.05,42.9,43.03,150500.0,28.8553,28.9562,28.8553,28.9427,150500.0
2008-04-08 15:35:00,43.02,43.02,42.94,42.95,107100.0,28.936,28.936,28.8822,28.8889,107100.0
2008-04-08 15:40:00,42.94,43.03,42.87,43.03,169400.0,28.8822,28.9427,28.8351,28.9427,169400.0
2008-04-08 15:45:00,43.03,43.07,42.96,43.0,213100.0,28.9427,28.9696,28.8956,28.9226,213100.0
2008-04-08 15:50:00,43.0,43.08,42.97,43.08,277600.0,28.9226,28.9764,28.9024,28.9764,277600.0
2008-04-08 15:55:00,43.07,43.15,42.98,43.02,365700.0,28.9696,29.0234,28.9091,28.936,365700.0
2008-04-09 09:30:00,42.53,43.88,42.53,43.79,366600.0,28.6064,29.5145,28.6064,29.4539,366600.0
2008-04-09 09:35:00,43.78,43.84,43.4,43.43,258000.0,29.4472,29.4876,29.1916,29.2118,258000.0
2008-04-09 09:40:00,43.45,43.5,43.22,43.42,126500.0,29.2252,29.2589,29.0705,29.2051,126500.0
2008-04-09 09:45:00,43.45,43.47,43.26,43.33,157500.0,29.2252,29.2387,29.0974,29.1445,157500.0
2008-04-09 09:50:00,43.33,43.46,43.25,43.35,194200.0,29.1445,29.232,29.0907,29.158,194200.0
2008-04-09 09:55:00,43.36,43.45,43.19,43.34,224800.0,29.1647,29.2252,29.0503,29.1512,224800.0
2008-04-09 10:00:00,43.34,43.4,43.19,43.22,167400.0,29.1512,29.1916,29.0503,29.0705,167400.0
2008-04-09 10:05:00,43.22,43.27,43.14,43.16,100000.0,29.0705,29.1042,29.0167,29.0302,100000.0
2008-04-09 10:10:00,43.16,43.23,43.16,43.23,88300.0,29.0302,29.0773,29.0302,29.0773,88300.0
2008-04-09 10:15:00,43.22,43.32,43.16,43.3,69200.0,29.0705,29.1378,29.0302,29.1243,69200.0
2008-04-09 10:20:00,43.32,43.52,43.27,43.47,73700.0,29.1378,29.2723,29.1042,29.2387,73700.0
2008-04-09 10:25:00,43.48,43.51,43.33,43.39,40700.0,29.2454,29.2656,29.1445,29.1849,40700.0
2008-04-09 10:30:00,43.4,43.43,43.03,43.06,69300.0,29.1916,29.2118,28.9427,28.9629,69300.0
2008-04-09 10:35:00,43.07,43.15,43.0,43.08,71300.0,28.9696,29.0234,28.9226,28.9764,71300.0
2008-04-09 10:40:00,43.09,43.27,43.08,43.27,77000.0,28.9831,29.1042,28.9764,29.1042,77000.0
2008-04-09 10:45:00,43.27,43.45,43.27,43.43,74100.0,29.1042,29.2252,29.1042,29.2118,74100.0
2008-04-09 10:50:00,43.42,43.52,43.37,43.51,133800.0,29.2051,29.2723,29.1714,29.2656,133800.0
2008-04-09 10:55:00,43.51,43.69,43.5,43.69,171800.0,29.2656,29.3867,29.2589,29.3867,171800.0
2008-04-09 11:00:00,43.69,43.75,43.64,43.68,113000.0,29.3867,29.427,29.353,29.3799,113000.0
2008-04-09 11:05:00,43.69,43.69,43.59,43.62,58500.0,29.3867,29.3867,29.3194,29.3396,58500.0
2008-04-09 11:10:00,43.63,43.7,43.6,43.6,97300.0,29.3463,29.3934,29.3261,29.3261,97300.0
2008-04-09 11:15:00,43.61,43.69,43.58,43.61,125400.0,29.3328,29.3867,29.3127,29.3328,125400.0
2008-04-09 11:20:00,43.61,43.65,43.47,43.48,98000.0,29.3328,29.3598,29.2387,29.2454,98000.0
2008-04-09 11:25:00,43.48,43.59,43.42,43.44,127600.0,29.2454,29.3194,29.2051,29.2185,127600.0
2008-04-09 11:30:00,43.46,43.52,43.41,43.5,61200.0,29.232,29.2723,29.1983,29.2589,61200.0
2008-04-09 11:35:00,43.5,43.52,43.37,43.42,107100.0,29.2589,29.2723,29.1714,29.2051,107100.0
2008-04-09 11:40:00,43.42,43.52,43.39,43.49,131200.0,29.2051,29.2723,29.1849,29.2521,131200.0
2008-04-09 11:45:00,43.5,43.56,43.41,43.44,73400.0,29.2589,29.2992,29.1983,29.2185,73400.0
2008-04-09 11:50:00,43.44,43.49,43.38,43.47,104900.0,29.2185,29.2521,29.1781,29.2387,104900.0
2008-04-09 11:55:00,43.48,43.57,43.45,43.51,114000.0,29.2454,29.3059,29.2252,29.2656,114000.0
2008-04-09 12:00:00,43.51,43.58,43.51,43.52,92400.0,29.2656,29.3127,29.2656,29.2723,92400.0
2008-04-09 12:05:00,43.52,43.58,43.52,43.56,63000.0,29.2723,29.3127,29.2723,29.2992,63000.0
2008-04-09 12:10:00,43.56,43.58,43.5,43.53,65400.0,29.2992,29.3127,29.2589,29.279,65400.0
2008-04-09 12:15:00,43.53,43.57,43.52,43.54,29500.0,29.279,29.3059,29.2723,29.2858,29500.0
2008-04-09 12:20:00,43.54,43.57,43.46,43.54,82900.0,29.2858,29.3059,29.232,29.2858,82900.0
2008-04-09 12:25:00,43.55,43.6,43.54,43.55,62700.0,29.2925,29.3261,29.2858,29.2925,62700.0
2008-04-09 12:30:00,43.55,43.58,43.54,43.55,26200.0,29.2925,29.3127,29.2858,29.2925,26200.0
2008-04-09 12:35:00,43.55,43.59,43.53,43.57,62800.0,29.2925,29.3194,29.279,29.3059,62800.0
2008-04-09 12:40:00,43.56,43.59,43.54,43.56,45200.0,29.2992,29.3194,29.2858,29.2992,45200.0
2008-04-09 12:45:00,43.56,43.56,43.44,43.44,52200.0,29.2992,29.2992,29.2185,29.2185,52200.0
2008-04-09 12:50:00,43.46,43.52,43.44,43.46,98300.0,29.232,29.2723,29.2185,29.232,98300.0
2008-04-09 12:55:00,43.46,43.55,43.44,43.5,106900.0,29.232,29.2925,29.2185,29.2589,106900.0
2008-04-09 13:00:00,43.5,43.6,43.47,43.52,126800.0,29.2589,29.3261,29.2387,29.2723,126800.0
2008-04-09 13:05:00,43.52,43.57,43.41,43.56,87100.0,29.2723,29.3059,29.1983,29.2992,87100.0
2008-04-09 13:10:00,43.55,43.56,43.45,43.45,73800.0,29.2925,29.2992,29.2252,29.2252,73800.0
2008-04-09 13:15:00,43.44,43.52,43.43,43.46,100800.0,29.2185,29.2723,29.2118,29.232,100800.0
2008-04-09 13:20:00,43.46,43.47,43.41,43.42,43500.0,29.232,29.2387,29.1983,29.2051,43500.0
2008-04-09 13:25:00,43.42,43.46,43.39,43.42,47100.0,29.2051,29.232,29.1849,29.2051,47100.0
2008-04-09 13:30:00,43.42,43.47,43.37,43.44,78100.0,29.2051,29.2387,29.1714,29.2185,78100.0
2008-04-09 13:35:00,43.44,43.5,43.43,43.49,100500.0,29.2185,29.2589,29.2118,29.2521,100500.0
2008-04-09 13:40:00,43.49,43.55,43.47,43.51,122300.0,29.2521,29.2925,29.2387,29.2656,122300.0
2008-04-09 13:45:00,43.5,43.52,43.46,43.46,142800.0,29.2589,29.2723,29.232,29.232,142800.0
2008-04-09 13:50:00,43.47,43.5,43.47,43.49,133800.0,29.2387,29.2589,29.2387,29.2521,133800.0
2008-04-09 13:55:00,43.49,43.52,43.46,43.49,170800.0,29.2521,29.2723,29.232,29.2521,170800.0
2008-04-09 14:00:00,43.5,43.59,43.5,43.56,151600.0,29.2589,29.3194,29.2589,29.2992,151600.0
2008-04-09 14:05:00,43.56,43.64,43.5,43.61,125200.0,29.2992,29.353,29.2589,29.3328,125200.0
2008-04-09 14:10:00,43.62,43.68,43.59,43.63,131200.0,29.3396,29.3799,29.3194,29.3463,131200.0
2008-04-09 14:15:00,43.63,43.71,43.58,43.7,178400.0,29.3463,29.4001,29.3127,29.3934,178400.0
2008-04-09 14:20:00,43.7,43.8,43.7,43.73,198800.0,29.3934,29.4606,29.3934,29.4136,198800.0
2008-04-09 14:25:00,43.74,43.76,43.69,43.74,121000.0,29.4203,29.4337,29.3867,29.4203,121000.0
2008-04-09 14:30:00,43.74,43.74,43.66,43.67,92300.0,29.4203,29.4203,29.3665,29.3732,92300.0
2008-04-09 14:35:00,43.67,43.73,43.65,43.7,147900.0,29.3732,29.4136,29.3598,29.3934,147900.0
2008-04-09 14:40:00,43.7,43.76,43.67,43.68,145400.0,29.3934,29.4337,29.3732,29.3799,145400.0
2008-04-09 14:45:00,43.68,43.73,43.64,43.66,78700.0,29.3799,29.4136,29.353,29.3665,78700.0
2008-04-09 14:50:00,43.66,43.76,43.6,43.71,84700.0,29.3665,29.4337,29.3261,29.4001,84700.0
2008-04-09 14:55:00,43.71,43.75,43.62,43.65,158500.0,29.4001,29.427,29.3396,29.3598,158500.0
2008-04-09 15:00:00,43.65,43.65,43.53,43.53,155200.0,29.3598,29.3598,29.279,29.279,155200.0
2008-04-09 15:05:00,43.52,43.55,43.47,43.51,142400.0,29.2723,29.2925,29.2387,29.2656,142400.0
2008-04-09 15:10:00,43.51,43.57,43.45,43.57,141700.0,29.2656,29.3059,29.2252,29.3059,141700.0
2008-04-09 15:15:00,43.57,43.57,43.45,43.5,187000.0,29.3059,29.3059,29.2252,29.2589,187000.0
2008-04-09 15:20:00,43.5,43.53,43.44,43.44,167400.0,29.2589,29.279,29.2185,29.2185,167400.0
2008-04-09 15:25:00,43.44,43.49,43.43,43.45,108800.0,29.2185,29.2521,29.2118,29.2252,108800.0
2008-04-09 15:30:00,43.45,43.52,43.43,43.48,125500.0,29.2252,29.2723,29.2118,29.2454,125500.0
2008-04-09 15:35:00,43.48,43.52,43.43,43.5,229000.0,29.2454,29.2723,29.2118,29.2589,229000.0
2008-04-09 15:40:00,43.51,43.52,43.45,43.47,176700.0,29.2656,29.2723,29.2252,29.2387,176700.0
2008-04-09 15:45:00,43.46,43.47,43.37,43.37,234200.0,29.232,29.2387,29.1714,29.1714,234200.0
2008-04-09 15:50:00,43.37,43.52,43.31,43.42,314100.0,29.1714,29.2723,29.1311,29.2051,314100.0
2008-04-09 15:55:00,43.42,43.45,43.38,43.42,279100.0,29.2051,29.2252,29.1781,29.2051,279100.0
2008-04-10 09:30:00,43.29,43.95,43.18,43.47,165600.0,29.1176,29.5615,29.0436,29.2387,165600.0
2008-04-10 09:35:00,43.49,43.51,43.01,43.03,92300.0,29.2521,29.2656,28.9293,28.9427,92300.0
2008-04-10 09:40:00,43.02,43.29,43.0,43.16,74100.0,28.936,29.1176,28.9226,29.0302,74100.0
2008-04-10 09:45:00,43.16,43.21,43.06,43.13,36700.0,29.0302,29.0638,28.9629,29.01,36700.0
2008-04-10 09:50:00,43.1,43.23,43.0,43.18,65400.0,28.9898,29.0773,28.9226,29.0436,65400.0
2008-04-10 09:55:00,43.19,43.3,43.04,43.07,69700.0,29.0503,29.1243,28.9495,28.9696,69700.0
2008-04-10 10:00:00,43.07,43.14,43.01,43.07,79100.0,28.9696,29.0167,28.9293,28.9696,79100.0
2008-04-10 10:05:00,43.08,43.28,43.07,43.15,109200.0,28.9764,29.1109,28.9696,29.0234,109200.0
2008-04-10 10:10:00,43.17,43.28,43.17,43.23,84700.0,29.0369,29.1109,29.0369,29.0773,84700.0
2008-04-10 10:15:00,43.23,43.26,43.18,43.22,52000.0,29.0773,29.0974,29.0436,29.0705,52000.0
2008-04-10 10:20:00,43.22,43.38,43.15,43.37,120200.0,29.0705,29.1781,29.0234,29.1714,120200.0
2008-04-10 10:25:00,43.37,43.52,43.34,43.52,58900.0,29.1714,29.2723,29.1512,29.2723,58900.0
2008-04-10 10:30:00,43.52,43.56,43.35,43.39,58500.0,29.2723,29.2992,29.158,29.1849,58500.0
2008-04-10 10:35:00,43.39,43.47,43.32,43.33,51800.0,29.1849,29.2387,29.1378,29.1445,51800.0
2008-04-10 10:40:00,43.33,43.45,43.26,43.41,75300.0,29.1445,29.2252,29.0974,29.1983,75300.0
2008-04-10 10:45:00,43.41,43.73,43.41,43.71,106300.0,29.1983,29.4136,29.1983,29.4001,106300.0
2008-04-10 10:50:00,43.71,43.79,43.58,43.62,119400.0,29.4001,29.4539,29.3127,29.3396,119400.0
2008-04-10 10:55:00,43.66,43.79,43.63,43.74,65500.0,29.3665,29.4539,29.3463,29.4203,65500.0
2008-04-10 11:00:00,43.73,43.74,43.57,43.6,61500.0,29.4136,29.4203,29.3059,29.3261,61500.0
2008-04-10 11:05:00,43.61,43.87,43.61,43.87,60000.0,29.3328,29.5077,29.3328,29.5077,60000.0
2008-04-10 11:10:00,43.87,44.08,43.84,44.06,130300.0,29.5077,29.649,29.4876,29.6355,130300.0
2008-04-10 11:15:00,44.06,44.09,44.03,44.07,79200.0,29.6355,29.6557,29.6153,29.6423,79200.0
2008-04-10 11:20:00,44.07,44.12,44.03,44.05,133300.0,29.6423,29.6759,29.6153,29.6288,133300.0
2008-04-10 11:25:00,44.05,44.09,43.98,44.04,139300.0,29.6288,29.6557,29.5817,29.6221,139300.0
2008-04-10 11:30:00,44.03,44.08,44.01,44.05,90900.0,29.6153,29.649,29.6019,29.6288,90900.0
2008-04-10 11:35:00,44.05,44.17,43.95,43.98,135200.0,29.6288,29.7095,29.5615,29.5817,135200.0
2008-04-10 11:40:00,43.98,44.14,43.97,44.09,72500.0,29.5817,29.6893,29.575,29.6557,72500.0
2008-04-10 11:45:00,44.08,44.15,44.0,44.11,71000.0,29.649,29.6961,29.5952,29.6692,71000.0
2008-04-10 11:50:00,44.09,44.14,43.98,44.04,73800.0,29.6557,29.6893,29.5817,29.6221,73800.0
2008-04-10 11:55:00,44.04,44.12,44.02,44.11,108300.0,29.6221,29.6759,29.6086,29.6692,108300.0
2008-04-10 12:00:00,44.11,44.17,44.04,44.06,66900.0,29.6692,29.7095,29.6221,29.6355,66900.0
2008-04-10 12:05:00,44.05,44.06,43.9,43.92,42300.0,29.6288,29.6355,29.5279,29.5414,42300.0
2008-04-10 12:10:00,43.91,43.91,43.85,43.85,42100.0,29.5346,29.5346,29.4943,29.4943,42100.0
2008-04-10 12:15:00,43.85,43.89,43.77,43.87,78600.0,29.4943,29.5212,29.4405,29.5077,78600.0
2008-04-10 12:20:00,43.87,43.95,43.83,43.94,32700.0,29.5077,29.5615,29.4808,29.5548,32700.0
2008-04-10 12:25:00,43.93,43.94,43.8,43.82,35300.0,29.5481,29.5548,29.4606,29.4741,35300.0
2008-04-10 12:30:00,43.82,43.87,43.77,43.85,41700.0,29.4741,29.5077,29.4405,29.4943,41700.0
2008-04-10 12:35:00,43.85,43.88,43.72,43.81,80200.0,29.4943,29.5145,29.4068,29.4674,80200.0
2008-04-10 12:40:00,43.81,43.86,43.78,43.8,159900.0,29.4674,29.501,29.4472,29.4606,159900.0
2008-04-10 12:45:00,43.8,43.8,43.55,43.56,70600.0,29.4606,29.4606,29.2925,29.2992,70600.0
2008-04-10 12:50:00,43.58,43.65,43.55,43.62,53200.0,29.3127,29.3598,29.2925,29.3396,53200.0
2008-04-10 12:55:00,43.61,43.68,43.61,43.66,47900.0,29.3328,29.3799,29.3328,29.3665,47900.0
2008-04-10 13:00:00,43.66,43.83,43.66,43.76,73800.0,29.3665,29.4808,29.3665,29.4337,73800.0
2008-04-10 13:05:00,43.78,43.84,43.75,43.77,44000.0,29.4472,29.4876,29.427,29.4405,44000.0
2008-04-10 13:10:00,43.76,43.84,43.67,43.7,37100.0,29.4337,29.4876,29.3732,29.3934,37100.0
2008-04-10 13:15:00,43.71,43.73,43.67,43.68,27600.0,29.4001,29.4136,29.3732,29.3799,27600.0
2008-04-10 13:20:00,43.68,43.72,43.62,43.62,29800.0,29.3799,29.4068,29.3396,29.3396,29800.0
2008-04-10 13:25:00,43.64,43.68,43.57,43.67,69900.0,29.353,29.3799,29.3059,29.3732,69900.0
2008-04-10 13:30:00,43.68,43.73,43.57,43.66,175800.0,29.3799,29.4136,29.3059,29.3665,175800.0
2008-04-10 13:35:00,43.66,43.68,43.61,43.66,34800.0,29.3665,29.3799,29.3328,29.3665,34800.0
2008-04-10 13:40:00,43.66,43.7,43.61,43.64,37200.0,29.3665,29.3934,29.3328,29.353,37200.0
2008-04-10 13:45:00,43.64,43.67,43.61,43.66,40200.0,29.353,29.3732,29.3328,29.3665,40200.0
2008-04-10 13:50:00,43.66,43.68,43.59,43.59,69800.0,29.3665,29.3799,29.3194,29.3194,69800.0
2008-04-10 13:55:00,43.59,43.62,43.36,43.39,103300.0,29.3194,29.3396,29.1647,29.1849,103300.0
2008-04-10 14:00:00,43.38,43.44,43.3,43.4,139200.0,29.1781,29.2185,29.1243,29.1916,139200.0
2008-04-10 14:05:00,43.4,43.42,43.31,43.34,84500.0,29.1916,29.2051,29.1311,29.1512,84500.0
2008-04-10 14:10:00,43.34,43.36,43.29,43.29,57100.0,29.1512,29.1647,29.1176,29.1176,57100.0
2008-04-10 14:15:00,43.28,43.37,43.25,43.36,98100.0,29.1109,29.1714,29.0907,29.1647,98100.0
2008-04-10 14:20:00,43.36,43.36,43.25,43.25,88300.0,29.1647,29.1647,29.0907,29.0907,88300.0
2008-04-10 14:25:00,43.26,43.26,43.18,43.25,77700.0,29.0974,29.0974,29.0436,29.0907,77700.0
2008-04-10 14:30:00,43.24,43.3,43.11,43.3,110600.0,29.084,29.1243,28.9965,29.1243,110600.0
2008-04-10 14:35:00,43.3,43.33,43.27,43.3,63000.0,29.1243,29.1445,29.1042,29.1243,63000.0
2008-04-10 14:40:00,43.3,43.38,43.28,43.36,113300.0,29.1243,29.1781,29.1109,29.1647,113300.0
2008-04-10 14:45:00,43.36,43.37,43.29,43.31,95800.0,29.1647,29.1714,29.1176,29.1311,95800.0
2008-04-10 14:50:00,43.32,43.36,43.28,43.32,45600.0,29.1378,29.1647,29.1109,29.1378,45600.0
2008-04-10 14:55:00,43.32,43.44,43.3,43.39,61200.0,29.1378,29.2185,29.1243,29.1849,61200.0
2008-04-10 15:00:00,43.39,43.45,43.39,43.4,72900.0,29.1849,29.2252,29.1849,29.1916,72900.0
2008-04-10 15:05:00,43.4,43.48,43.4,43.42,59800.0,29.1916,29.2454,29.1916,29.2051,59800.0
2008-04-10 15:10:00,43.42,43.43,43.34,43.34,172300.0,29.2051,29.2118,29.1512,29.1512,172300.0
2008-04-10 15:15:00,43.35,43.37,43.31,43.33,70300.0,29.158,29.1714,29.1311,29.1445,70300.0
2008-04-10 15:20:00,43.33,43.34,43.25,43.34,87300.0,29.1445,29.1512,29.0907,29.1512,87300.0
2008-04-10 15:25:00,43.33,43.41,43.33,43.39,89100.0,29.1445,29.1983,29.1445,29.1849,89100.0
2008-04-10 15:30:00,43.39,43.4,43.24,43.25,189200.0,29.1849,29.1916,29.084,29.0907,189200.0
2008-04-10 15:35:00,43.25,43.26,43.15,43.19,201700.0,29.0907,29.0974,29.0234,29.0503,201700.0
2008-04-10 15:40:00,43.18,43.18,43.02,43.03,163200.0,29.0436,29.0436,28.936,28.9427,163200.0
2008-04-10 15:45:00,43.03,43.17,43.03,43.14,131600.0,28.9427,29.0369,28.9427,29.0167,131600.0
2008-04-10 15:50:00,43.14,43.27,43.14,43.26,151100.0,29.0167,29.1042,29.0167,29.0974,151100.0
2008-04-10 15:55:00,43.26,43.35,43.23,43.3,392800.0,29.0974,29.158,29.0773,29.1243,392800.0
2008-04-11 09:30:00,42.8,43.01,42.52,42.52,169700.0,28.788,28.9293,28.5997,28.5997,169700.0
2008-04-11 09:35:00,42.55,43.27,42.48,43.12,164200.0,28.6199,29.1042,28.5728,29.0033,164200.0
2008-04-11 09:40:00,43.12,43.2,42.82,42.83,99800.0,29.0033,29.0571,28.8015,28.8082,99800.0
2008-04-11 09:45:00,42.82,43.13,42.81,43.05,107700.0,28.8015,29.01,28.7948,28.9562,107700.0
2008-04-11 09:50:00,43.02,43.07,42.93,43.01,83700.0,28.936,28.9696,28.8755,28.9293,83700.0
2008-04-11 09:55:00,43.02,43.14,42.85,43.09,134900.0,28.936,29.0167,28.8217,28.9831,134900.0
2008-04-11 10:00:00,43.09,43.2,42.98,43.12,95700.0,28.9831,29.0571,28.9091,29.0033,95700.0
2008-04-11 10:05:00,43.11,43.14,42.84,42.98,74800.0,28.9965,29.0167,28.8149,28.9091,74800.0
2008-04-11 10:10:00,42.98,43.22,42.98,43.19,76800.0,28.9091,29.0705,28.9091,29.0503,76800.0
2008-04-11 10:15:00,43.2,43.52,43.2,43.4,120400.0,29.0571,29.2723,29.0571,29.1916,120400.0
2008-04-11 10:20:00,43.41,43.46,43.23,43.32,57600.0,29.1983,29.232,29.0773,29.1378,57600.0
2008-04-11 10:25:00,43.31,43.34,43.21,43.29,69700.0,29.1311,29.1512,29.0638,29.1176,69700.0
2008-04-11 10:30:00,43.3,43.42,43.29,43.38,118000.0,29.1243,29.2051,29.1176,29.1781,118000.0
2008-04-11 10:35:00,43.37,43.5,43.35,43.35,71700.0,29.1714,29.2589,29.158,29.158,71700.0
2008-04-11 10:40:00,43.35,43.61,43.35,43.6,73900.0,29.158,29.3328,29.158,29.3261,73900.0
2008-04-11 10:45:00,43.6,43.77,43.59,43.75,94100.0,29.3261,29.4405,29.3194,29.427,94100.0
2008-04-11 10:50:00,43.75,43.77,43.54,43.57,100200.0,29.427,29.4405,29.2858,29.3059,100200.0
2008-04-11 10:55:00,43.57,43.62,43.48,43.59,63800.0,29.3059,29.3396,29.2454,29.3194,63800.0
2008-04-11 11:00:00,43.59,43.59,43.44,43.52,55500.0,29.3194,29.3194,29.2185,29.2723,55500.0
2008-04-11 11:05:00,43.52,43.57,43.46,43.49,65900.0,29.2723,29.3059,29.232,29.2521,65900.0
2008-04-11 11:10:00,43.5,43.53,43.31,43.31,48800.0,29.2589,29.279,29.1311,29.1311,48800.0
2008-04-11 11:15:00,43.32,43.4,43.21,43.29,55700.0,29.1378,29.1916,29.0638,29.1176,55700.0
2008-04-11 11:20:00,43.3,43.47,43.29,43.39,64000.0,29.1243,29.2387,29.1176,29.1849,64000.0
2008-04-11 11:25:00,43.39,43.42,43.37,43.4,31200.0,29.1849,29.2051,29.1714,29.1916,31200.0
2008-04-11 11:30:00,43.4,43.4,43.28,43.34,67200.0,29.1916,29.1916,29.1109,29.1512,67200.0
2008-04-11 11:35:00,43.34,43.34,43.26,43.26,36500.0,29.1512,29.1512,29.0974,29.0974,36500.0
2008-04-11 11:40:00,43.26,43.27,43.18,43.23,117200.0,29.0974,29.1042,29.0436,29.0773,117200.0
2008-04-11 11:45:00,43.23,43.3,43.18,43.24,56300.0,29.0773,29.1243,29.0436,29.084,56300.0
2008-04-11 11:50:00,43.25,43.25,43.11,43.12,40400.0,29.0907,29.0907,28.9965,29.0033,40400.0
2008-04-11 11:55:00,43.12,43.17,43.09,43.15,66800.0,29.0033,29.0369,28.9831,29.0234,66800.0
2008-04-11 12:00:00,43.16,43.22,43.12,43.18,54500.0,29.0302,29.0705,29.0033,29.0436,54500.0
2008-04-11 12:05:00,43.18,43.22,43.09,43.12,42500.0,29.0436,29.0705,28.9831,29.0033,42500.0
2008-04-11 12:10:00,43.12,43.18,43.09,43.16,34400.0,29.0033,29.0436,28.9831,29.0302,34400.0
2008-04-11 12:15:00,43.14,43.15,43.09,43.11,25500.0,29.0167,29.0234,28.9831,28.9965,25500.0
2008-04-11 12:20:00,43.11,43.13,42.94,42.96,40400.0,28.9965,29.01,28.8822,28.8956,40400.0
2008-04-11 12:25:00,42.96,43.01,42.83,42.87,64500.0,28.8956,28.9293,28.8082,28.8351,64500.0
2008-04-11 12:30:00,42.86,42.99,42.86,42.97,37200.0,28.8284,28.9158,28.8284,28.9024,37200.0
2008-04-11 12:35:00,42.96,43.02,42.95,43.01,23600.0,28.8956,28.936,28.8889,28.9293,23600.0
2008-04-11 12:40:00,43.01,43.1,43.01,43.03,30000.0,28.9293,28.9898,28.9293,28.9427,30000.0
2008-04-11 12:45:00,43.04,43.07,43.01,43.06,26800.0,28.9495,28.9696,28.9293,28.9629,26800.0
2008-04-11 12:50:00,43.06,43.12,43.06,43.1,24000.0,28.9629,29.0033,28.9629,28.9898,24000.0
2008-04-11 12:55:00,43.11,43.13,43.06,43.1,38100.0,28.9965,29.01,28.9629,28.9898,38100.0
2008-04-11 13:00:00,43.1,43.11,43.07,43.1,36900.0,28.9898,28.9965,28.9696,28.9898,36900.0
2008-04-11 13:05:00,43.09,43.12,43.09,43.11,18200.0,28.9831,29.0033,28.9831,28.9965,18200.0
2008-04-11 13:10:00,43.1,43.19,43.1,43.16,46400.0,28.9898,29.0503,28.9898,29.0302,46400.0
2008-04-11 13:15:00,43.16,43.21,43.12,43.16,47500.0,29.0302,29.0638,29.0033,29.0302,47500.0
2008-04-11 13:20:00,43.17,43.18,43.1,43.15,52600.0,29.0369,29.0436,28.9898,29.0234,52600.0
2008-04-11 13:25:00,43.14,43.15,43.04,43.07,43100.0,29.0167,29.0234,28.9495,28.9696,43100.0
2008-04-11 13:30:00,43.07,43.07,43.01,43.04,38000.0,28.9696,28.9696,28.9293,28.9495,38000.0
2008-04-11 13:35:00,43.05,43.07,42.97,43.01,43600.0,28.9562,28.9696,28.9024,28.9293,43600.0
2008-04-11 13:40:00,43.01,43.12,43.01,43.06,42900.0,28.9293,29.0033,28.9293,28.9629,42900.0
2008-04-11 13:45:00,43.07,43.08,43.02,43.06,32300.0,28.9696,28.9764,28.936,28.9629,32300.0
2008-04-11 13:50:00,43.06,43.08,42.99,43.0,56900.0,28.9629,28.9764,28.9158,28.9226,56900.0
2008-04-11 13:55:00,42.98,43.1,42.96,43.08,43300.0,28.9091,28.9898,28.8956,28.9764,43300.0
2008-04-11 14:00:00,43.09,43.11,43.04,43.08,49400.0,28.9831,28.9965,28.9495,28.9764,49400.0
2008-04-11 14:05:00,43.08,43.13,43.06,43.12,51300.0,28.9764,29.01,28.9629,29.0033,51300.0
2008-04-11 14:10:00,43.11,43.12,42.97,43.0,96400.0,28.9965,29.0033,28.9024,28.9226,96400.0
2008-04-11 14:15:00,42.99,43.0,42.88,42.96,72900.0,28.9158,28.9226,28.8418,28.8956,72900.0
2008-04-11 14:20:00,42.96,42.96,42.83,42.88,71600.0,28.8956,28.8956,28.8082,28.8418,71600.0
2008-04-11 14:25:00,42.88,42.97,42.86,42.92,75100.0,28.8418,28.9024,28.8284,28.8687,75100.0
2008-04-11 14:30:00,42.92,42.98,42.92,42.97,52700.0,28.8687,28.9091,28.8687,28.9024,52700.0
2008-04-11 14:35:00,42.98,42.99,42.97,42.99,46300.0,28.9091,28.9158,28.9024,28.9158,46300.0
2008-04-11 14:40:00,42.98,43.0,42.95,42.98,104500.0,28.9091,28.9226,28.8889,28.9091,104500.0
2008-04-11 14:45:00,42.97,43.02,42.97,43.0,79600.0,28.9024,28.936,28.9024,28.9226,79600.0
2008-04-11 14:50:00,43.0,43.05,42.98,43.02,92200.0,28.9226,28.9562,28.9091,28.936,92200.0
2008-04-11 14:55:00,43.03,43.05,42.95,43.0,88500.0,28.9427,28.9562,28.8889,28.9226,88500.0
2008-04-11 15:00:00,42.99,43.01,42.95,42.97,123800.0,28.9158,28.9293,28.8889,28.9024,123800.0
2008-04-11 15:05:00,42.98,43.01,42.94,42.97,187600.0,28.9091,28.9293,28.8822,28.9024,187600.0
2008-04-11 15:10:00,42.97,43.0,42.84,42.88,103600.0,28.9024,28.9226,28.8149,28.8418,103600.0
2008-04-11 15:15:00,42.88,42.91,42.84,42.87,65900.0,28.8418,28.862,28.8149,28.8351,65900.0
2008-04-11 15:20:00,42.88,42.91,42.86,42.91,71900.0,28.8418,28.862,28.8284,28.862,71900.0
2008-04-11 15:25:00,42.9,42.92,42.88,42.9,189700.0,28.8553,28.8687,28.8418,28.8553,189700.0
2008-04-11 15:30:00,42.9,42.94,42.86,42.93,142500.0,28.8553,28.8822,28.8284,28.8755,142500.0
2008-04-11 15:35:00,42.93,42.93,42.74,42.74,130300.0,28.8755,28.8755,28.7477,28.7477,130300.0
2008-04-11 15:40:00,42.74,42.74,42.67,42.67,136100.0,28.7477,28.7477,28.7006,28.7006,136100.0
2008-04-11 15:45:00,42.67,42.7,42.64,42.66,146800.0,28.7006,28.7208,28.6804,28.6939,146800.0
2008-04-11 15:50:00,42.65,42.78,42.64,42.77,168300.0,28.6871,28.7746,28.6804,28.7678,168300.0
2008-04-11 15:55:00,42.77,42.8,42.68,42.68,238100.0,28.7678,28.788,28.7073,28.7073,238100.0
2008-04-14 09:30:00,42.57,42.67,42.27,42.57,122800.0,28.6333,28.7006,28.4315,28.6333,122800.0
2008-04-14 09:35:00,42.57,42.83,42.45,42.64,107400.0,28.6333,28.8082,28.5526,28.6804,107400.0
2008-04-14 09:40:00,42.65,42.66,42.45,42.59,93600.0,28.6871,28.6939,28.5526,28.6468,93600.0
2008-04-14 09:45:00,42.59,42.6,42.37,42.4,115400.0,28.6468,28.6535,28.4988,28.519,115400.0
2008-04-14 09:50:00,42.4,42.57,42.34,42.45,83100.0,28.519,28.6333,28.4786,28.5526,83100.0
2008-04-14 09:55:00,42.44,42.56,42.23,42.24,83200.0,28.5459,28.6266,28.4046,28.4114,83200.0
2008-04-14 10:00:00,42.23,42.26,42.16,42.22,99900.0,28.4046,28.4248,28.3576,28.3979,99900.0
2008-04-14 10:05:00,42.22,42.22,42.05,42.08,63200.0,28.3979,28.3979,28.2836,28.3037,63200.0
2008-04-14 10:10:00,42.08,42.15,42.0,42.0,83400.0,28.3037,28.3508,28.2499,28.2499,83400.0
2008-04-14 10:15:00,42.01,42.01,41.9,41.92,73300.0,28.2567,28.2567,28.1827,28.1961,73300.0
2008-04-14 10:20:00,41.92,41.95,41.81,41.92,114400.0,28.1961,28.2163,28.1221,28.1961,114400.0
2008-04-14 10:25:00,41.92,42.13,41.9,42.02,110500.0,28.1961,28.3374,28.1827,28.2634,110500.0
2008-04-14 10:30:00,42.03,42.05,41.97,42.01,97300.0,28.2701,28.2836,28.2298,28.2567,97300.0
2008-04-14 10:35:00,42.01,42.05,41.99,42.04,83000.0,28.2567,28.2836,28.2432,28.2768,83000.0
2008-04-14 10:40:00,42.04,42.05,41.97,41.97,78200.0,28.2768,28.2836,28.2298,28.2298,78200.0
2008-04-14 10:45:00,41.97,42.04,41.92,41.99,54600.0,28.2298,28.2768,28.1961,28.2432,54600.0
2008-04-14 10:50:00,41.99,42.03,41.91,42.0,43100.0,28.2432,28.2701,28.1894,28.2499,43100.0
2008-04-14 10:55:00,41.99,42.13,41.93,42.07,82500.0,28.2432,28.3374,28.2029,28.297,82500.0
2008-04-14 11:00:00,42.07,42.13,42.05,42.08,48600.0,28.297,28.3374,28.2836,28.3037,48600.0
2008-04-14 11:05:00,42.09,42.11,41.91,41.92,51700.0,28.3105,28.3239,28.1894,28.1961,51700.0
2008-04-14 11:10:00,41.92,42.02,41.91,41.93,34400.0,28.1961,28.2634,28.1894,28.2029,34400.0
2008-04-14 11:15:00,41.94,42.03,41.9,41.92,42000.0,28.2096,28.2701,28.1827,28.1961,42000.0
2008-04-14 11:20:00,41.91,41.94,41.85,41.87,42600.0,28.1894,28.2096,28.149,28.1625,42600.0
2008-04-14 11:25:00,41.88,41.93,41.87,41.91,33800.0,28.1692,28.2029,28.1625,28.1894,33800.0
2008-04-14 11:30:00,41.91,42.1,41.79,41.88,73000.0,28.1894,28.3172,28.1087,28.1692,73000.0
2008-04-14 11:35:00,41.88,41.92,41.8,41.91,43200.0,28.1692,28.1961,28.1154,28.1894,43200.0
2008-04-14 11:40:00,41.91,41.96,41.86,41.96,57900.0,28.1894,28.223,28.1558,28.223,57900.0
2008-04-14 11:45:00,41.97,42.03,41.93,42.02,31700.0,28.2298,28.2701,28.2029,28.2634,31700.0
2008-04-14 11:50:00,42.04,42.06,41.97,41.99,52900.0,28.2768,28.2903,28.2298,28.2432,52900.0
2008-04-14 11:55:00,42.01,42.09,42.01,42.08,35000.0,28.2567,28.3105,28.2567,28.3037,35000.0
2008-04-14 12:00:00,42.08,42.13,42.07,42.11,40000.0,28.3037,28.3374,28.297,28.3239,40000.0
2008-04-14 12:05:00,42.11,42.19,42.1,42.16,97400.0,28.3239,28.3777,28.3172,28.3576,97400.0
2008-04-14 12:10:00,42.17,42.18,42.12,42.14,88500.0,28.3643,28.371,28.3306,28.3441,88500.0
2008-04-14 12:15:00,42.14,42.18,42.1,42.15,37400.0,28.3441,28.371,28.3172,28.3508,37400.0
2008-04-14 12:20:00,42.15,42.2,42.13,42.2,62900.0,28.3508,28.3845,28.3374,28.3845,62900.0
2008-04-14 12:25:00,42.2,42.31,42.18,42.28,49900.0,28.3845,28.4584,28.371,28.4383,49900.0
2008-04-14 12:30:00,42.29,42.3,42.24,42.27,30700.0,28.445,28.4517,28.4114,28.4315,30700.0
2008-04-14 12:35:00,42.27,42.31,42.26,42.27,57600.0,28.4315,28.4584,28.4248,28.4315,57600.0
2008-04-14 12:40:00,42.27,42.32,42.23,42.24,53700.0,28.4315,28.4652,28.4046,28.4114,53700.0
2008-04-14 12:45:00,42.25,42.39,42.25,42.36,31500.0,28.4181,28.5123,28.4181,28.4921,31500.0
2008-04-14 12:50:00,42.35,42.42,42.32,42.38,37800.0,28.4854,28.5324,28.4652,28.5055,37800.0
2008-04-14 12:55:00,42.37,42.48,42.35,42.38,44100.0,28.4988,28.5728,28.4854,28.5055,44100.0
2008-04-14 13:00:00,42.37,42.41,42.32,42.34,26800.0,28.4988,28.5257,28.4652,28.4786,26800.0
2008-04-14 13:05:00,42.34,42.35,42.29,42.33,30400.0,28.4786,28.4854,28.445,28.4719,30400.0
2008-04-14 13:10:00,42.33,42.4,42.31,42.35,36200.0,28.4719,28.519,28.4584,28.4854,36200.0
2008-04-14 13:15:00,42.33,42.33,42.25,42.25,32400.0,28.4719,28.4719,28.4181,28.4181,32400.0
2008-04-14 13:20:00,42.25,42.29,42.22,42.27,34000.0,28.4181,28.445,28.3979,28.4315,34000.0
2008-04-14 13:25:00,42.27,42.28,42.16,42.23,33200.0,28.4315,28.4383,28.3576,28.4046,33200.0
2008-04-14 13:30:00,42.22,42.26,42.18,42.2,23700.0,28.3979,28.4248,28.371,28.3845,23700.0
2008-04-14 13:35:00,42.19,42.2,42.14,42.16,32100.0,28.3777,28.3845,28.3441,28.3576,32100.0
2008-04-14 13:40:00,42.16,42.21,42.13,42.21,45300.0,28.3576,28.3912,28.3374,28.3912,45300.0
2008-04-14 13:45:00,42.2,42.2,42.11,42.12,38800.0,28.3845,28.3845,28.3239,28.3306,38800.0
2008-04-14 13:50:00,42.13,42.17,42.09,42.09,25400.0,28.3374,28.3643,28.3105,28.3105,25400.0
2008-04-14 13:55:00,42.08,42.11,42.04,42.1,33400.0,28.3037,28.3239,28.2768,28.3172,33400.0
2008-04-14 14:00:00,42.11,42.12,42.03,42.03,48500.0,28.3239,28.3306,28.2701,28.2701,48500.0
2008-04-14 14:05:00,42.04,42.07,41.97,42.01,40800.0,28.2768,28.297,28.2298,28.2567,40800.0
2008-04-14 14:10:00,42.01,42.08,42.0,42.01,35300.0,28.2567,28.3037,28.2499,28.2567,35300.0
2008-04-14 14:15:00,42.0,42.05,41.98,42.0,68900.0,28.2499,28.2836,28.2365,28.2499,68900.0
2008-04-14 14:20:00,42.01,42.17,42.01,42.12,47800.0,28.2567,28.3643,28.2567,28.3306,47800.0
2008-04-14 14:25:00,42.12,42.12,42.02,42.04,26400.0,28.3306,28.3306,28.2634,28.2768,26400.0
2008-04-14 14:30:00,42.05,42.1,42.01,42.06,44200.0,28.2836,28.3172,28.2567,28.2903,44200.0
2008-04-14 14:35:00,42.06,42.09,42.02,42.07,44600.0,28.2903,28.3105,28.2634,28.297,44600.0
2008-04-14 14:40:00,42.08,42.1,42.01,42.05,36300.0,28.3037,28.3172,28.2567,28.2836,36300.0
2008-04-14 14:45:00,42.05,42.09,41.97,41.97,35200.0,28.2836,28.3105,28.2298,28.2298,35200.0
2008-04-14 14:50:00,41.97,42.01,41.93,41.94,80600.0,28.2298,28.2567,28.2029,28.2096,80600.0
2008-04-14 14:55:00,41.93,41.95,41.89,41.9,39600.0,28.2029,28.2163,28.1759,28.1827,39600.0
2008-04-14 15:00:00,41.91,41.97,41.9,41.97,62400.0,28.1894,28.2298,28.1827,28.2298,62400.0
2008-04-14 15:05:00,41.97,42.02,41.93,42.02,125200.0,28.2298,28.2634,28.2029,28.2634,125200.0
2008-04-14 15:10:00,42.02,42.02,41.98,42.01,96800.0,28.2634,28.2634,28.2365,28.2567,96800.0
2008-04-14 15:15:00,42.0,42.03,41.97,41.99,88300.0,28.2499,28.2701,28.2298,28.2432,88300.0
2008-04-14 15:20:00,42.0,42.06,41.98,42.06,112300.0,28.2499,28.2903,28.2365,28.2903,112300.0
2008-04-14 15:25:00,42.06,42.12,41.95,41.97,141300.0,28.2903,28.3306,28.2163,28.2298,141300.0
2008-04-14 15:30:00,41.97,42.03,41.96,42.0,266500.0,28.2298,28.2701,28.223,28.2499,266500.0
2008-04-14 15:35:00,42.0,42.16,41.97,42.1,317800.0,28.2499,28.3576,28.2298,28.3172,317800.0
2008-04-14 15:40:00,42.1,42.12,42.02,42.03,235100.0,28.3172,28.3306,28.2634,28.2701,235100.0
2008-04-14 15:45:00,42.03,42.11,42.02,42.06,165400.0,28.2701,28.3239,28.2634,28.2903,165400.0
2008-04-14 15:50:00,42.07,42.08,42.0,42.01,247800.0,28.297,28.3037,28.2499,28.2567,247800.0
2008-04-14 15:55:00,42.0,42.19,42.0,42.14,415100.0,28.2499,28.3777,28.2499,28.3441,415100.0
2008-04-15 09:30:00,42.62,44.01,42.62,43.47,511600.0,28.667,29.6019,28.667,29.2387,511600.0
2008-04-15 09:35:00,43.47,43.53,42.86,42.9,281500.0,29.2387,29.279,28.8284,28.8553,281500.0
2008-04-15 09:40:00,42.9,42.9,42.27,42.62,321900.0,28.8553,28.8553,28.4315,28.667,321900.0
2008-04-15 09:45:00,42.64,42.64,42.37,42.37,271500.0,28.6804,28.6804,28.4988,28.4988,271500.0
2008-04-15 09:50:00,42.37,42.48,42.07,42.08,346100.0,28.4988,28.5728,28.297,28.3037,346100.0
2008-04-15 09:55:00,42.07,42.1,41.56,41.6,482400.0,28.297,28.3172,27.954,27.9809,482400.0
2008-04-15 10:00:00,41.63,41.95,41.59,41.9,478900.0,28.0011,28.2163,27.9742,28.1827,478900.0
2008-04-15 10:05:00,41.9,42.05,41.87,42.0,312500.0,28.1827,28.2836,28.1625,28.2499,312500.0
2008-04-15 10:10:00,42.0,42.05,41.49,41.6,359100.0,28.2499,28.2836,27.9069,27.9809,359100.0
2008-04-15 10:15:00,41.61,41.69,41.05,41.1,465100.0,27.9876,28.0414,27.6109,27.6446,465100.0
2008-04-15 10:20:00,41.1,41.23,40.81,40.96,771200.0,27.6446,27.732,27.4495,27.5504,771200.0
2008-04-15 10:25:00,40.97,41.24,40.87,41.12,701300.0,27.5571,27.7387,27.4899,27.658,701300.0
2008-04-15 10:30:00,41.12,41.63,40.99,41.3,429900.0,27.658,28.0011,27.5706,27.7791,429900.0
2008-04-15 10:35:00,41.3,41.52,41.28,41.52,314100.0,27.7791,27.9271,27.7656,27.9271,314100.0
2008-04-15 10:40:00,41.52,41.83,41.46,41.83,214300.0,27.9271,28.1356,27.8867,28.1356,214300.0
2008-04-15 10:45:00,41.81,42.37,41.81,42.25,305000.0,28.1221,28.4988,28.1221,28.4181,305000.0
2008-04-15 10:50:00,42.25,42.34,41.94,42.09,216700.0,28.4181,28.4786,28.2096,28.3105,216700.0
2008-04-15 10:55:00,42.1,42.29,42.1,42.22,92700.0,28.3172,28.445,28.3172,28.3979,92700.0
2008-04-15 11:00:00,42.23,42.25,42.14,42.18,59100.0,28.4046,28.4181,28.3441,28.371,59100.0
2008-04-15 11:05:00,42.19,42.25,42.18,42.2,90500.0,28.3777,28.4181,28.371,28.3845,90500.0
2008-04-15 11:10:00,42.19,42.29,42.12,42.14,123100.0,28.3777,28.445,28.3306,28.3441,123100.0
2008-04-15 11:15:00,42.12,42.14,42.02,42.13,103200.0,28.3306,28.3441,28.2634,28.3374,103200.0
2008-04-15 11:20:00,42.14,42.23,42.08,42.15,66100.0,28.3441,28.4046,28.3037,28.3508,66100.0
2008-04-15 11:25:00,42.14,42.15,42.03,42.06,105300.0,28.3441,28.3508,28.2701,28.2903,105300.0
2008-04-15 11:30:00,42.04,42.14,42.04,42.09,59800.0,28.2768,28.3441,28.2768,28.3105,59800.0
2008-04-15 11:35:00,42.09,42.18,42.05,42.1,64000.0,28.3105,28.371,28.2836,28.3172,64000.0
2008-04-15 11:40:00,42.09,42.1,42.02,42.07,77600.0,28.3105,28.3172,28.2634,28.297,77600.0
2008-04-15 11:45:00,42.06,42.11,42.03,42.07,63500.0,28.2903,28.3239,28.2701,28.297,63500.0
2008-04-15 11:50:00,42.08,42.12,42.06,42.08,53400.0,28.3037,28.3306,28.2903,28.3037,53400.0
2008-04-15 11:55:00,42.09,42.11,42.03,42.07,35300.0,28.3105,28.3239,28.2701,28.297,35300.0
2008-04-15 12:00:00,42.08,42.11,42.06,42.09,27200.0,28.3037,28.3239,28.2903,28.3105,27200.0
2008-04-15 12:05:00,42.09,42.1,42.03,42.06,57400.0,28.3105,28.3172,28.2701,28.2903,57400.0
2008-04-15 12:10:00,42.08,42.08,42.03,42.08,44900.0,28.3037,28.3037,28.2701,28.3037,44900.0
2008-04-15 12:15:00,42.07,42.11,42.06,42.09,24900.0,28.297,28.3239,28.2903,28.3105,24900.0
2008-04-15 12:20:00,42.08,42.1,42.03,42.06,50800.0,28.3037,28.3172,28.2701,28.2903,50800.0
2008-04-15 12:25:00,42.07,42.14,42.06,42.13,28900.0,28.297,28.3441,28.2903,28.3374,28900.0
2008-04-15 12:30:00,42.14,42.16,42.04,42.06,70700.0,28.3441,28.3576,28.2768,28.2903,70700.0
2008-04-15 12:35:00,42.06,42.16,42.05,42.14,39700.0,28.2903,28.3576,28.2836,28.3441,39700.0
2008-04-15 12:40:00,42.14,42.14,42.05,42.06,39300.0,28.3441,28.3441,28.2836,28.2903,39300.0
2008-04-15 12:45:00,42.06,42.07,42.0,42.04,47900.0,28.2903,28.297,28.2499,28.2768,47900.0
2008-04-15 12:50:00,42.04,42.08,42.02,42.06,49400.0,28.2768,28.3037,28.2634,28.2903,49400.0
2008-04-15 12:55:00,42.06,42.09,42.05,42.07,33100.0,28.2903,28.3105,28.2836,28.297,33100.0
2008-04-15 13:00:00,42.05,42.07,42.04,42.06,47500.0,28.2836,28.297,28.2768,28.2903,47500.0
2008-04-15 13:05:00,42.06,42.14,42.02,42.02,24400.0,28.2903,28.3441,28.2634,28.2634,24400.0
2008-04-15 13:10:00,42.02,42.18,42.02,42.17,29700.0,28.2634,28.371,28.2634,28.3643,29700.0
2008-04-15 13:15:00,42.17,42.23,42.15,42.18,61000.0,28.3643,28.4046,28.3508,28.371,61000.0
2008-04-15 13:20:00,42.19,42.23,42.17,42.19,31400.0,28.3777,28.4046,28.3643,28.3777,31400.0
2008-04-15 13:25:00,42.18,42.22,42.13,42.17,176400.0,28.371,28.3979,28.3374,28.3643,176400.0
2008-04-15 13:30:00,42.16,42.18,42.08,42.17,53900.0,28.3576,28.371,28.3037,28.3643,53900.0
2008-04-15 13:35:00,42.17,42.18,42.12,42.13,74800.0,28.3643,28.371,28.3306,28.3374,74800.0
2008-04-15 13:40:00,42.13,42.14,42.02,42.02,91500.0,28.3374,28.3441,28.2634,28.2634,91500.0
2008-04-15 13:45:00,42.03,42.08,41.99,42.04,75700.0,28.2701,28.3037,28.2432,28.2768,75700.0
2008-04-15 13:50:00,42.03,42.2,42.01,42.19,86400.0,28.2701,28.3845,28.2567,28.3777,86400.0
2008-04-15 13:55:00,42.2,42.28,42.17,42.28,75800.0,28.3845,28.4383,28.3643,28.4383,75800.0
2008-04-15 14:00:00,42.28,42.34,42.22,42.23,86600.0,28.4383,28.4786,28.3979,28.4046,86600.0
2008-04-15 14:05:00,42.23,42.32,42.19,42.22,65700.0,28.4046,28.4652,28.3777,28.3979,65700.0
2008-04-15 14:10:00,42.23,42.27,42.22,42.27,47000.0,28.4046,28.4315,28.3979,28.4315,47000.0
2008-04-15 14:15:00,42.26,42.28,42.19,42.19,55100.0,28.4248,28.4383,28.3777,28.3777,55100.0
2008-04-15 14:20:00,42.19,42.26,42.19,42.25,189700.0,28.3777,28.4248,28.3777,28.4181,189700.0
2008-04-15 14:25:00,42.25,42.28,42.2,42.26,175600.0,28.4181,28.4383,28.3845,28.4248,175600.0
2008-04-15 14:30:00,42.26,42.38,42.25,42.32,93600.0,28.4248,28.5055,28.4181,28.4652,93600.0
2008-04-15 14:35:00,42.32,42.41,42.32,42.34,85200.0,28.4652,28.5257,28.4652,28.4786,85200.0
2008-04-15 14:40:00,42.33,42.34,42.31,42.32,72100.0,28.4719,28.4786,28.4584,28.4652,72100.0
2008-04-15 14:45:00,42.32,42.38,42.28,42.31,159900.0,28.4652,28.5055,28.4383,28.4584,159900.0
2008-04-15 14:50:00,42.31,42.35,42.29,42.34,94400.0,28.4584,28.4854,28.445,28.4786,94400.0
2008-04-15 14:55:00,42.33,42.34,42.23,42.23,106200.0,28.4719,28.4786,28.4046,28.4046,106200.0
2008-04-15 15:00:00,42.23,42.23,42.12,42.22,97300.0,28.4046,28.4046,28.3306,28.3979,97300.0
2008-04-15 15:05:00,42.22,42.27,42.18,42.23,50900.0,28.3979,28.4315,28.371,28.4046,50900.0
2008-04-15 15:10:00,42.22,42.34,42.22,42.29,79200.0,28.3979,28.4786,28.3979,28.445,79200.0
2008-04-15 15:15:00,42.29,42.34,42.29,42.33,67100.0,28.445,28.4786,28.445,28.4719,67100.0
2008-04-15 15:20:00,42.32,42.36,42.28,42.29,133000.0,28.4652,28.4921,28.4383,28.445,133000.0
2008-04-15 15:25:00,42.29,42.31,42.25,42.28,84500.0,28.445,28.4584,28.4181,28.4383,84500.0
2008-04-15 15:30:00,42.28,42.45,42.27,42.42,181200.0,28.4383,28.5526,28.4315,28.5324,181200.0
2008-04-15 15:35:00,42.42,42.44,42.35,42.38,194300.0,28.5324,28.5459,28.4854,28.5055,194300.0
2008-04-15 15:40:00,42.38,42.44,42.37,42.43,139700.0,28.5055,28.5459,28.4988,28.5392,139700.0
2008-04-15 15:45:00,42.43,42.46,42.3,42.3,108300.0,28.5392,28.5593,28.4517,28.4517,108300.0
2008-04-15 15:50:00,42.3,42.53,42.27,42.5,192100.0,28.4517,28.6064,28.4315,28.5862,192100.0
2008-04-15 15:55:00,42.49,42.71,42.47,42.71,322400.0,28.5795,28.7275,28.5661,28.7275,322400.0
2008-04-16 09:30:00,43.02,44.01,43.02,43.88,194000.0,28.936,29.6019,28.936,29.5145,194000.0
2008-04-16 09:35:00,43.9,44.0,43.7,43.7,252100.0,29.5279,29.5952,29.3934,29.3934,252100.0
2008-04-16 09:40:00,43.7,44.14,43.66,44.02,150400.0,29.3934,29.6893,29.3665,29.6086,150400.0
2008-04-16 09:45:00,44.0,44.27,43.96,44.23,171200.0,29.5952,29.7768,29.5683,29.7499,171200.0
2008-04-16 09:50:00,44.23,44.26,43.89,43.94,145100.0,29.7499,29.7701,29.5212,29.5548,145100.0
2008-04-16 09:55:00,43.93,44.05,43.89,44.02,59100.0,29.5481,29.6288,29.5212,29.6086,59100.0
2008-04-16 10:00:00,44.01,44.01,43.8,43.8,75200.0,29.6019,29.6019,29.4606,29.4606,75200.0
2008-04-16 10:05:00,43.8,43.83,43.61,43.61,91900.0,29.4606,29.4808,29.3328,29.3328,91900.0
2008-04-16 10:10:00,43.61,43.8,43.57,43.74,102100.0,29.3328,29.4606,29.3059,29.4203,102100.0
2008-04-16 10:15:00,43.74,43.95,43.68,43.92,97800.0,29.4203,29.5615,29.3799,29.5414,97800.0
2008-04-16 10:20:00,43.93,44.0,43.77,43.78,115700.0,29.5481,29.5952,29.4405,29.4472,115700.0
2008-04-16 10:25:00,43.78,43.94,43.77,43.8,80000.0,29.4472,29.5548,29.4405,29.4606,80000.0
2008-04-16 10:30:00,43.8,44.08,43.8,43.98,107200.0,29.4606,29.649,29.4606,29.5817,107200.0
2008-04-16 10:35:00,43.98,44.0,43.77,43.77,128300.0,29.5817,29.5952,29.4405,29.4405,128300.0
2008-04-16 10:40:00,43.77,43.77,43.66,43.71,101700.0,29.4405,29.4405,29.3665,29.4001,101700.0
2008-04-16 10:45:00,43.71,43.76,43.68,43.76,101200.0,29.4001,29.4337,29.3799,29.4337,101200.0
2008-04-16 10:50:00,43.76,43.87,43.67,43.84,127800.0,29.4337,29.5077,29.3732,29.4876,127800.0
2008-04-16 10:55:00,43.84,43.86,43.77,43.83,53700.0,29.4876,29.501,29.4405,29.4808,53700.0
2008-04-16 11:00:00,43.83,43.83,43.19,43.29,325200.0,29.4808,29.4808,29.0503,29.1176,325200.0
2008-04-16 11:05:00,43.29,43.42,43.12,43.35,282700.0,29.1176,29.2051,29.0033,29.158,282700.0
2008-04-16 11:10:00,43.34,43.6,43.34,43.6,101700.0,29.1512,29.3261,29.1512,29.3261,101700.0
2008-04-16 11:15:00,43.59,43.71,43.58,43.64,62400.0,29.3194,29.4001,29.3127,29.353,62400.0
2008-04-16 11:20:00,43.65,43.66,43.42,43.49,35100.0,29.3598,29.3665,29.2051,29.2521,35100.0
2008-04-16 11:25:00,43.5,43.5,43.43,43.47,21700.0,29.2589,29.2589,29.2118,29.2387,21700.0
2008-04-16 11:30:00,43.46,43.53,43.46,43.5,37500.0,29.232,29.279,29.232,29.2589,37500.0
2008-04-16 11:35:00,43.52,43.6,43.45,43.45,43800.0,29.2723,29.3261,29.2252,29.2252,43800.0
2008-04-16 11:40:00,43.45,43.51,43.42,43.43,68600.0,29.2252,29.2656,29.2051,29.2118,68600.0
2008-04-16 11:45:00,43.42,43.43,43.22,43.23,78600.0,29.2051,29.2118,29.0705,29.0773,78600.0
2008-04-16 11:50:00,43.21,43.24,42.93,42.96,132200.0,29.0638,29.084,28.8755,28.8956,132200.0
2008-04-16 11:55:00,42.97,43.07,42.97,43.03,77800.0,28.9024,28.9696,28.9024,28.9427,77800.0
2008-04-16 12:00:00,43.01,43.09,43.0,43.09,57400.0,28.9293,28.9831,28.9226,28.9831,57400.0
2008-04-16 12:05:00,43.07,43.09,43.0,43.04,50900.0,28.9696,28.9831,28.9226,28.9495,50900.0
2008-04-16 12:10:00,43.04,43.22,43.03,43.21,41400.0,28.9495,29.0705,28.9427,29.0638,41400.0
2008-04-16 12:15:00,43.21,43.25,43.0,43.0,86600.0,29.0638,29.0907,28.9226,28.9226,86600.0
2008-04-16 12:20:00,43.01,43.02,42.91,43.0,106700.0,28.9293,28.936,28.862,28.9226,106700.0
2008-04-16 12:25:00,43.0,43.03,42.98,43.02,86900.0,28.9226,28.9427,28.9091,28.936,86900.0
2008-04-16 12:30:00,43.0,43.05,42.98,43.0,64100.0,28.9226,28.9562,28.9091,28.9226,64100.0
2008-04-16 12:35:00,43.0,43.01,42.96,42.99,70000.0,28.9226,28.9293,28.8956,28.9158,70000.0
2008-04-16 12:40:00,42.99,43.02,42.98,43.0,58300.0,28.9158,28.936,28.9091,28.9226,58300.0
2008-04-16 12:45:00,43.0,43.03,42.99,43.03,51500.0,28.9226,28.9427,28.9158,28.9427,51500.0
2008-04-16 12:50:00,43.03,43.66,43.01,43.37,117400.0,28.9427,29.3665,28.9293,29.1714,117400.0
2008-04-16 12:55:00,43.37,43.4,43.22,43.23,87600.0,29.1714,29.1916,29.0705,29.0773,87600.0
2008-04-16 13:00:00,43.22,43.24,43.08,43.21,111600.0,29.0705,29.084,28.9764,29.0638,111600.0
2008-04-16 13:05:00,43.24,43.24,43.15,43.21,55900.0,29.084,29.084,29.0234,29.0638,55900.0
2008-04-16 13:10:00,43.21,43.24,43.05,43.09,87800.0,29.0638,29.084,28.9562,28.9831,87800.0
2008-04-16 13:15:00,43.09,43.12,42.99,43.03,54100.0,28.9831,29.0033,28.9158,28.9427,54100.0
2008-04-16 13:20:00,43.01,43.12,42.99,43.12,53600.0,28.9293,29.0033,28.9158,29.0033,53600.0
2008-04-16 13:25:00,43.13,43.2,43.0,43.02,86000.0,29.01,29.0571,28.9226,28.936,86000.0
2008-04-16 13:30:00,43.02,43.05,42.91,42.96,55600.0,28.936,28.9562,28.862,28.8956,55600.0
2008-04-16 13:35:00,42.97,42.97,42.85,42.91,46300.0,28.9024,28.9024,28.8217,28.862,46300.0
2008-04-16 13:40:00,42.93,42.94,42.81,42.92,58800.0,28.8755,28.8822,28.7948,28.8687,58800.0
2008-04-16 13:45:00,42.92,43.06,42.92,43.03,35400.0,28.8687,28.9629,28.8687,28.9427,35400.0
2008-04-16 13:50:00,43.03,43.05,42.99,43.01,25400.0,28.9427,28.9562,28.9158,28.9293,25400.0
2008-04-16 13:55:00,43.03,43.08,42.99,43.06,47700.0,28.9427,28.9764,28.9158,28.9629,47700.0
2008-04-16 14:00:00,43.06,43.07,42.89,42.93,47200.0,28.9629,28.9696,28.8486,28.8755,47200.0
2008-04-16 14:05:00,42.92,42.95,42.85,42.89,53400.0,28.8687,28.8889,28.8217,28.8486,53400.0
2008-04-16 14:10:00,42.9,42.9,42.77,42.84,59000.0,28.8553,28.8553,28.7678,28.8149,59000.0
2008-04-16 14:15:00,42.83,42.91,42.8,42.8,86900.0,28.8082,28.862,28.788,28.788,86900.0
2008-04-16 14:20:00,42.8,42.81,42.45,42.52,148300.0,28.788,28.7948,28.5526,28.5997,148300.0
2008-04-16 14:25:00,42.51,42.88,42.51,42.79,152900.0,28.593,28.8418,28.593,28.7813,152900.0
2008-04-16 14:30:00,42.79,42.97,42.78,42.96,54700.0,28.7813,28.9024,28.7746,28.8956,54700.0
2008-04-16 14:35:00,42.97,43.01,42.94,43.0,79100.0,28.9024,28.9293,28.8822,28.9226,79100.0
2008-04-16 14:40:00,42.99,43.07,42.99,43.0,42400.0,28.9158,28.9696,28.9158,28.9226,42400.0
2008-04-16 14:45:00,43.0,43.01,42.93,42.97,43400.0,28.9226,28.9293,28.8755,28.9024,43400.0
2008-04-16 14:50:00,42.96,43.02,42.96,42.99,102300.0,28.8956,28.936,28.8956,28.9158,102300.0
2008-04-16 14:55:00,43.0,43.02,42.95,42.96,83800.0,28.9226,28.936,28.8889,28.8956,83800.0
2008-04-16 15:00:00,42.96,43.02,42.94,43.02,100500.0,28.8956,28.936,28.8822,28.936,100500.0
2008-04-16 15:05:00,43.03,43.07,42.97,43.02,89300.0,28.9427,28.9696,28.9024,28.936,89300.0
2008-04-16 15:10:00,43.02,43.07,42.97,43.04,97300.0,28.936,28.9696,28.9024,28.9495,97300.0
2008-04-16 15:15:00,43.05,43.19,43.03,43.19,96100.0,28.9562,29.0503,28.9427,29.0503,96100.0
2008-04-16 15:20:00,43.18,43.38,43.18,43.37,173200.0,29.0436,29.1781,29.0436,29.1714,173200.0
2008-04-16 15:25:00,43.37,43.54,43.37,43.4,248800.0,29.1714,29.2858,29.1714,29.1916,248800.0
2008-04-16 15:30:00,43.41,43.41,43.28,43.3,128100.0,29.1983,29.1983,29.1109,29.1243,128100.0
2008-04-16 15:35:00,43.29,43.53,43.29,43.49,165200.0,29.1176,29.279,29.1176,29.2521,165200.0
2008-04-16 15:40:00,43.49,43.65,43.47,43.61,334700.0,29.2521,29.3598,29.2387,29.3328,334700.0
2008-04-16 15:45:00,43.62,43.64,43.48,43.62,253400.0,29.3396,29.353,29.2454,29.3396,253400.0
2008-04-16 15:50:00,43.62,43.75,43.61,43.72,314900.0,29.3396,29.427,29.3328,29.4068,314900.0
2008-04-16 15:55:00,43.71,44.01,43.7,43.93,590200.0,29.4001,29.6019,29.3934,29.5481,590200.0
2008-04-17 09:30:00,43.5,43.5,42.6,42.98,433300.0,29.2589,29.2589,28.6535,28.9091,433300.0
2008-04-17 09:35:00,42.98,43.05,42.44,42.71,185400.0,28.9091,28.9562,28.5459,28.7275,185400.0
2008-04-17 09:40:00,42.72,43.25,42.71,43.15,283200.0,28.7342,29.0907,28.7275,29.0234,283200.0
2008-04-17 09:45:00,43.15,43.2,42.94,42.95,216700.0,29.0234,29.0571,28.8822,28.8889,216700.0
2008-04-17 09:50:00,42.95,42.99,42.87,42.96,171300.0,28.8889,28.9158,28.8351,28.8956,171300.0
2008-04-17 09:55:00,42.95,43.01,42.82,43.0,101200.0,28.8889,28.9293,28.8015,28.9226,101200.0
2008-04-17 10:00:00,43.0,43.0,42.63,42.72,144400.0,28.9226,28.9226,28.6737,28.7342,144400.0
2008-04-17 10:05:00,42.72,42.8,42.71,42.76,137200.0,28.7342,28.788,28.7275,28.7611,137200.0
2008-04-17 10:10:00,42.76,43.25,42.75,43.18,179100.0,28.7611,29.0907,28.7544,29.0436,179100.0
2008-04-17 10:15:00,43.16,43.25,43.06,43.24,251900.0,29.0302,29.0907,28.9629,29.084,251900.0
2008-04-17 10:20:00,43.23,43.25,43.03,43.03,171600.0,29.0773,29.0907,28.9427,28.9427,171600.0
2008-04-17 10:25:00,43.04,43.09,43.0,43.02,47200.0,28.9495,28.9831,28.9226,28.936,47200.0
2008-04-17 10:30:00,43.01,43.02,42.85,42.93,66800.0,28.9293,28.936,28.8217,28.8755,66800.0
2008-04-17 10:35:00,42.92,43.17,42.91,43.11,66700.0,28.8687,29.0369,28.862,28.9965,66700.0
2008-04-17 10:40:00,43.09,43.12,42.91,42.96,99800.0,28.9831,29.0033,28.862,28.8956,99800.0
2008-04-17 10:45:00,42.96,43.07,42.94,42.96,79500.0,28.8956,28.9696,28.8822,28.8956,79500.0
2008-04-17 10:50:00,42.95,43.0,42.86,42.87,71600.0,28.8889,28.9226,28.8284,28.8351,71600.0
2008-04-17 10:55:00,42.87,42.92,42.71,42.72,79400.0,28.8351,28.8687,28.7275,28.7342,79400.0
2008-04-17 11:00:00,42.74,43.01,42.71,42.85,65900.0,28.7477,28.9293,28.7275,28.8217,65900.0
2008-04-17 11:05:00,42.85,42.89,42.76,42.8,80200.0,28.8217,28.8486,28.7611,28.788,80200.0
2008-04-17 11:10:00,42.81,42.84,42.71,42.74,50800.0,28.7948,28.8149,28.7275,28.7477,50800.0
2008-04-17 11:15:00,42.73,42.75,42.65,42.65,53600.0,28.7409,28.7544,28.6871,28.6871,53600.0
2008-04-17 11:20:00,42.65,42.71,42.6,42.68,63000.0,28.6871,28.7275,28.6535,28.7073,63000.0
2008-04-17 11:25:00,42.67,42.67,42.53,42.6,87600.0,28.7006,28.7006,28.6064,28.6535,87600.0
2008-04-17 11:30:00,42.6,42.64,42.5,42.54,63700.0,28.6535,28.6804,28.5862,28.6131,63700.0
2008-04-17 11:35:00,42.53,42.62,42.46,42.59,57800.0,28.6064,28.667,28.5593,28.6468,57800.0
2008-04-17 11:40:00,42.59,42.64,42.54,42.57,61100.0,28.6468,28.6804,28.6131,28.6333,61100.0
2008-04-17 11:45:00,42.57,42.61,42.54,42.54,42500.0,28.6333,28.6602,28.6131,28.6131,42500.0
2008-04-17 11:50:00,42.54,42.55,42.47,42.47,85900.0,28.6131,28.6199,28.5661,28.5661,85900.0
2008-04-17 11:55:00,42.47,42.48,42.31,42.31,60800.0,28.5661,28.5728,28.4584,28.4584,60800.0
2008-04-17 12:00:00,42.31,42.53,42.31,42.5,49800.0,28.4584,28.6064,28.4584,28.5862,49800.0
2008-04-17 12:05:00,42.49,42.63,42.4,42.58,41400.0,28.5795,28.6737,28.519,28.6401,41400.0
2008-04-17 12:10:00,42.58,42.63,42.37,42.43,75100.0,28.6401,28.6737,28.4988,28.5392,75100.0
2008-04-17 12:15:00,42.43,42.46,42.37,42.46,28700.0,28.5392,28.5593,28.4988,28.5593,28700.0
2008-04-17 12:20:00,42.45,42.46,42.38,42.41,30600.0,28.5526,28.5593,28.5055,28.5257,30600.0
2008-04-17 12:25:00,42.41,42.45,42.33,42.33,42700.0,28.5257,28.5526,28.4719,28.4719,42700.0
2008-04-17 12:30:00,42.35,42.43,42.32,42.34,33600.0,28.4854,28.5392,28.4652,28.4786,33600.0
2008-04-17 12:35:00,42.35,42.58,42.33,42.55,63500.0,28.4854,28.6401,28.4719,28.6199,63500.0
2008-04-17 12:40:00,42.56,42.71,42.55,42.64,74500.0,28.6266,28.7275,28.6199,28.6804,74500.0
2008-04-17 12:45:00,42.63,42.69,42.59,42.6,42300.0,28.6737,28.714,28.6468,28.6535,42300.0
2008-04-17 12:50:00,42.6,42.75,42.59,42.74,52400.0,28.6535,28.7544,28.6468,28.7477,52400.0
2008-04-17 12:55:00,42.74,42.79,42.73,42.75,71900.0,28.7477,28.7813,28.7409,28.7544,71900.0
2008-04-17 13:00:00,42.75,42.78,42.72,42.74,47100.0,28.7544,28.7746,28.7342,28.7477,47100.0
2008-04-17 13:05:00,42.73,42.87,42.71,42.86,102000.0,28.7409,28.8351,28.7275,28.8284,102000.0
2008-04-17 13:10:00,42.85,42.87,42.74,42.83,94600.0,28.8217,28.8351,28.7477,28.8082,94600.0
2008-04-17 13:15:00,42.84,42.86,42.73,42.81,97500.0,28.8149,28.8284,28.7409,28.7948,97500.0
2008-04-17 13:20:00,42.8,42.96,42.78,42.94,57200.0,28.788,28.8956,28.7746,28.8822,57200.0
2008-04-17 13:25:00,42.94,43.1,42.92,43.0,97300.0,28.8822,28.9898,28.8687,28.9226,97300.0
2008-04-17 13:30:00,43.0,43.03,42.9,42.98,81200.0,28.9226,28.9427,28.8553,28.9091,81200.0
2008-04-17 13:35:00,42.98,43.23,42.96,43.22,92700.0,28.9091,29.0773,28.8956,29.0705,92700.0
2008-04-17 13:40:00,43.23,43.25,43.14,43.18,86600.0,29.0773,29.0907,29.0167,29.0436,86600.0
2008-04-17 13:45:00,43.18,43.18,43.09,43.15,41000.0,29.0436,29.0436,28.9831,29.0234,41000.0
2008-04-17 13:50:00,43.15,43.17,43.04,43.04,143600.0,29.0234,29.0369,28.9495,28.9495,143600.0
2008-04-17 13:55:00,43.03,43.21,42.94,43.07,120200.0,28.9427,29.0638,28.8822,28.9696,120200.0
2008-04-17 14:00:00,43.07,43.12,43.07,43.08,23400.0,28.9696,29.0033,28.9696,28.9764,23400.0
2008-04-17 14:05:00,43.09,43.09,42.98,42.98,39200.0,28.9831,28.9831,28.9091,28.9091,39200.0
2008-04-17 14:10:00,42.97,42.98,42.79,42.92,69200.0,28.9024,28.9091,28.7813,28.8687,69200.0
2008-04-17 14:15:00,42.91,42.91,42.76,42.81,51000.0,28.862,28.862,28.7611,28.7948,51000.0
2008-04-17 14:20:00,42.79,42.82,42.73,42.76,40400.0,28.7813,28.8015,28.7409,28.7611,40400.0
2008-04-17 14:25:00,42.77,42.8,42.75,42.8,70800.0,28.7678,28.788,28.7544,28.788,70800.0
2008-04-17 14:30:00,42.8,42.88,42.8,42.86,57900.0,28.788,28.8418,28.788,28.8284,57900.0
2008-04-17 14:35:00,42.86,42.97,42.84,42.96,38000.0,28.8284,28.9024,28.8149,28.8956,38000.0
2008-04-17 14:40:00,42.96,43.0,42.9,42.99,69900.0,28.8956,28.9226,28.8553,28.9158,69900.0
2008-04-17 14:45:00,42.99,43.0,42.92,42.94,68100.0,28.9158,28.9226,28.8687,28.8822,68100.0
2008-04-17 14:50:00,42.95,42.95,42.82,42.92,42600.0,28.8889,28.8889,28.8015,28.8687,42600.0
2008-04-17 14:55:00,42.9,42.92,42.75,42.8,46800.0,28.8553,28.8687,28.7544,28.788,46800.0
2008-04-17 15:00:00,42.8,42.87,42.76,42.82,75200.0,28.788,28.8351,28.7611,28.8015,75200.0
2008-04-17 15:05:00,42.82,43.0,42.81,42.91,92300.0,28.8015,28.9226,28.7948,28.862,92300.0
2008-04-17 15:10:00,42.9,43.0,42.85,42.91,82700.0,28.8553,28.9226,28.8217,28.862,82700.0
2008-04-17 15:15:00,42.92,43.05,42.91,43.01,80300.0,28.8687,28.9562,28.862,28.9293,80300.0
2008-04-17 15:20:00,43.02,43.04,42.94,43.0,54300.0,28.936,28.9495,28.8822,28.9226,54300.0
2008-04-17 15:25:00,43.0,43.06,42.98,43.03,80000.0,28.9226,28.9629,28.9091,28.9427,80000.0
2008-04-17 15:30:00,43.03,43.21,43.02,43.17,191100.0,28.9427,29.0638,28.936,29.0369,191100.0
2008-04-17 15:35:00,43.18,43.25,43.17,43.24,253000.0,29.0436,29.0907,29.0369,29.084,253000.0
2008-04-17 15:40:00,43.24,43.26,43.05,43.05,229800.0,29.084,29.0974,28.9562,28.9562,229800.0
2008-04-17 15:45:00,43.05,43.19,43.01,43.07,149400.0,28.9562,29.0503,28.9293,28.9696,149400.0
2008-04-17 15:50:00,43.06,43.23,43.02,43.21,160500.0,28.9629,29.0773,28.936,29.0638,160500.0
2008-04-17 15:55:00,43.21,43.23,42.88,42.99,292100.0,29.0638,29.0773,28.8418,28.9158,292100.0
2008-04-18 09:30:00,43.53,44.65,43.53,44.45,783500.0,29.279,30.0324,29.279,29.8978,783500.0
2008-04-18 09:35:00,44.42,44.48,43.91,44.0,180200.0,29.8777,29.918,29.5346,29.5952,180200.0
2008-04-18 09:40:00,44.0,44.13,43.96,44.09,265800.0,29.5952,29.6826,29.5683,29.6557,265800.0
2008-04-18 09:45:00,44.1,44.31,43.92,44.01,159100.0,29.6624,29.8037,29.5414,29.6019,159100.0
2008-04-18 09:50:00,44.01,44.01,43.74,43.76,180500.0,29.6019,29.6019,29.4203,29.4337,180500.0
2008-04-18 09:55:00,43.76,43.81,43.69,43.69,144900.0,29.4337,29.4674,29.3867,29.3867,144900.0
2008-04-18 10:00:00,43.69,43.7,43.48,43.5,191800.0,29.3867,29.3934,29.2454,29.2589,191800.0
2008-04-18 10:05:00,43.51,43.52,43.27,43.31,112300.0,29.2656,29.2723,29.1042,29.1311,112300.0
2008-04-18 10:10:00,43.31,43.43,43.15,43.42,149100.0,29.1311,29.2118,29.0234,29.2051,149100.0
2008-04-18 10:15:00,43.42,43.46,43.34,43.37,125000.0,29.2051,29.232,29.1512,29.1714,125000.0
2008-04-18 10:20:00,43.37,43.38,43.28,43.32,105300.0,29.1714,29.1781,29.1109,29.1378,105300.0
2008-04-18 10:25:00,43.33,43.36,43.22,43.26,84300.0,29.1445,29.1647,29.0705,29.0974,84300.0
2008-04-18 10:30:00,43.26,43.42,43.16,43.38,156700.0,29.0974,29.2051,29.0302,29.1781,156700.0
2008-04-18 10:35:00,43.4,43.47,43.32,43.35,116500.0,29.1916,29.2387,29.1378,29.158,116500.0
2008-04-18 10:40:00,43.34,43.39,43.33,43.39,79300.0,29.1512,29.1849,29.1445,29.1849,79300.0
2008-04-18 10:45:00,43.39,43.44,43.3,43.32,82100.0,29.1849,29.2185,29.1243,29.1378,82100.0
2008-04-18 10:50:00,43.31,43.32,43.11,43.14,85800.0,29.1311,29.1378,28.9965,29.0167,85800.0
2008-04-18 10:55:00,43.14,43.16,43.08,43.1,132900.0,29.0167,29.0302,28.9764,28.9898,132900.0
2008-04-18 11:00:00,43.1,43.12,43.07,43.08,130000.0,28.9898,29.0033,28.9696,28.9764,130000.0
2008-04-18 11:05:00,43.09,43.09,42.93,42.95,134600.0,28.9831,28.9831,28.8755,28.8889,134600.0
2008-04-18 11:10:00,42.96,42.96,42.71,42.8,133400.0,28.8956,28.8956,28.7275,28.788,133400.0
2008-04-18 11:15:00,42.8,42.85,42.78,42.83,100300.0,28.788,28.8217,28.7746,28.8082,100300.0
2008-04-18 11:20:00,42.83,42.9,42.81,42.87,105200.0,28.8082,28.8553,28.7948,28.8351,105200.0
2008-04-18 11:25:00,42.87,43.13,42.87,43.1,89300.0,28.8351,29.01,28.8351,28.9898,89300.0
2008-04-18 11:30:00,43.1,43.12,43.06,43.11,85000.0,28.9898,29.0033,28.9629,28.9965,85000.0
2008-04-18 11:35:00,43.1,43.2,43.1,43.2,63400.0,28.9898,29.0571,28.9898,29.0571,63400.0
2008-04-18 11:40:00,43.21,43.28,43.18,43.27,76000.0,29.0638,29.1109,29.0436,29.1042,76000.0
2008-04-18 11:45:00,43.28,43.29,43.24,43.24,61700.0,29.1109,29.1176,29.084,29.084,61700.0
2008-04-18 11:50:00,43.23,43.29,43.2,43.27,60600.0,29.0773,29.1176,29.0571,29.1042,60600.0
2008-04-18 11:55:00,43.27,43.38,43.27,43.34,78400.0,29.1042,29.1781,29.1042,29.1512,78400.0
2008-04-18 12:00:00,43.34,43.35,43.28,43.29,77300.0,29.1512,29.158,29.1109,29.1176,77300.0
2008-04-18 12:05:00,43.28,43.3,43.15,43.24,87400.0,29.1109,29.1243,29.0234,29.084,87400.0
2008-04-18 12:10:00,43.24,43.26,43.19,43.22,41500.0,29.084,29.0974,29.0503,29.0705,41500.0
2008-04-18 12:15:00,43.21,43.33,43.21,43.23,57400.0,29.0638,29.1445,29.0638,29.0773,57400.0
2008-04-18 12:20:00,43.23,43.24,43.04,43.15,86500.0,29.0773,29.084,28.9495,29.0234,86500.0
2008-04-18 12:25:00,43.16,43.24,43.1,43.15,46600.0,29.0302,29.084,28.9898,29.0234,46600.0
2008-04-18 12:30:00,43.16,43.2,43.16,43.18,40800.0,29.0302,29.0571,29.0302,29.0436,40800.0
2008-04-18 12:35:00,43.18,43.19,43.12,43.19,52800.0,29.0436,29.0503,29.0033,29.0503,52800.0
2008-04-18 12:40:00,43.19,43.29,43.15,43.29,72600.0,29.0503,29.1176,29.0234,29.1176,72600.0
2008-04-18 12:45:00,43.29,43.3,43.26,43.27,64700.0,29.1176,29.1243,29.0974,29.1042,64700.0
2008-04-18 12:50:00,43.28,43.29,43.25,43.25,37900.0,29.1109,29.1176,29.0907,29.0907,37900.0
2008-04-18 12:55:00,43.26,43.27,43.18,43.18,60600.0,29.0974,29.1042,29.0436,29.0436,60600.0
2008-04-18 13:00:00,43.18,43.2,43.11,43.15,62200.0,29.0436,29.0571,28.9965,29.0234,62200.0
2008-04-18 13:05:00,43.14,43.2,43.11,43.17,72500.0,29.0167,29.0571,28.9965,29.0369,72500.0
2008-04-18 13:10:00,43.17,43.22,43.15,43.15,41100.0,29.0369,29.0705,29.0234,29.0234,41100.0
2008-04-18 13:15:00,43.16,43.27,43.16,43.26,64500.0,29.0302,29.1042,29.0302,29.0974,64500.0
2008-04-18 13:20:00,43.24,43.28,43.21,43.28,47200.0,29.084,29.1109,29.0638,29.1109,47200.0
2008-04-18 13:25:00,43.27,43.27,43.22,43.23,41400.0,29.1042,29.1042,29.0705,29.0773,41400.0
2008-04-18 13:30:00,43.21,43.23,43.2,43.2,35000.0,29.0638,29.0773,29.0571,29.0571,35000.0
2008-04-18 13:35:00,43.21,43.21,43.09,43.1,66200.0,29.0638,29.0638,28.9831,28.9898,66200.0
2008-04-18 13:40:00,43.1,43.1,43.02,43.04,68600.0,28.9898,28.9898,28.936,28.9495,68600.0
2008-04-18 13:45:00,43.04,43.04,43.01,43.02,52500.0,28.9495,28.9495,28.9293,28.936,52500.0
2008-04-18 13:50:00,43.02,43.05,42.97,43.01,65700.0,28.936,28.9562,28.9024,28.9293,65700.0
2008-04-18 13:55:00,43.0,43.01,42.96,42.99,69600.0,28.9226,28.9293,28.8956,28.9158,69600.0
2008-04-18 14:00:00,42.99,43.0,42.94,42.94,69600.0,28.9158,28.9226,28.8822,28.8822,69600.0
2008-04-18 14:05:00,42.93,43.0,42.84,42.84,102900.0,28.8755,28.9226,28.8149,28.8149,102900.0
2008-04-18 14:10:00,42.83,42.86,42.77,42.78,143300.0,28.8082,28.8284,28.7678,28.7746,143300.0
2008-04-18 14:15:00,42.77,42.78,42.43,42.5,269100.0,28.7678,28.7746,28.5392,28.5862,269100.0
2008-04-18 14:20:00,42.5,42.62,42.42,42.43,139400.0,28.5862,28.667,28.5324,28.5392,139400.0
2008-04-18 14:25:00,42.43,42.49,42.32,42.48,154900.0,28.5392,28.5795,28.4652,28.5728,154900.0
2008-04-18 14:30:00,42.47,42.56,42.32,42.37,170400.0,28.5661,28.6266,28.4652,28.4988,170400.0
2008-04-18 14:35:00,42.37,42.46,42.21,42.26,164400.0,28.4988,28.5593,28.3912,28.4248,164400.0
2008-04-18 14:40:00,42.27,42.41,42.27,42.34,111700.0,28.4315,28.5257,28.4315,28.4786,111700.0
2008-04-18 14:45:00,42.33,42.4,42.33,42.37,86500.0,28.4719,28.519,28.4719,28.4988,86500.0
2008-04-18 14:50:00,42.38,42.59,42.38,42.49,175900.0,28.5055,28.6468,28.5055,28.5795,175900.0
2008-04-18 14:55:00,42.49,42.55,42.45,42.51,122200.0,28.5795,28.6199,28.5526,28.593,122200.0
2008-04-18 15:00:00,42.51,42.55,42.42,42.53,219300.0,28.593,28.6199,28.5324,28.6064,219300.0
2008-04-18 15:05:00,42.52,42.67,42.48,42.63,195000.0,28.5997,28.7006,28.5728,28.6737,195000.0
2008-04-18 15:10:00,42.64,42.78,42.63,42.73,163800.0,28.6804,28.7746,28.6737,28.7409,163800.0
2008-04-18 15:15:00,42.72,42.73,42.51,42.51,129800.0,28.7342,28.7409,28.593,28.593,129800.0
2008-04-18 15:20:00,42.52,42.55,42.4,42.53,165100.0,28.5997,28.6199,28.519,28.6064,165100.0
2008-04-18 15:25:00,42.54,42.57,42.49,42.49,181800.0,28.6131,28.6333,28.5795,28.5795,181800.0
2008-04-18 15:30:00,42.49,42.75,42.49,42.72,161700.0,28.5795,28.7544,28.5795,28.7342,161700.0
2008-04-18 15:35:00,42.71,42.73,42.59,42.6,143300.0,28.7275,28.7409,28.6468,28.6535,143300.0
2008-04-18 15:40:00,42.6,42.7,42.59,42.65,143900.0,28.6535,28.7208,28.6468,28.6871,143900.0
2008-04-18 15:45:00,42.65,42.65,42.26,42.33,354500.0,28.6871,28.6871,28.4248,28.4719,354500.0
2008-04-18 15:50:00,42.33,42.6,42.27,42.53,260600.0,28.4719,28.6535,28.4315,28.6064,260600.0
2008-04-18 15:55:00,42.53,42.53,42.23,42.4,473300.0,28.6064,28.6064,28.4046,28.519,473300.0
2008-04-21 09:30:00,41.81,42.04,41.54,41.97,159700.0,28.2851,28.4407,28.1024,28.3933,159700.0
2008-04-21 09:35:00,41.97,42.02,41.92,41.97,102000.0,28.3933,28.4272,28.3595,28.3933,102000.0
2008-04-21 09:40:00,41.97,42.01,41.88,42.0,128600.0,28.3933,28.4204,28.3324,28.4136,128600.0
2008-04-21 09:45:00,42.0,42.03,41.9,42.0,134800.0,28.4136,28.4339,28.346,28.4136,134800.0
2008-04-21 09:50:00,42.02,42.33,41.98,42.27,121600.0,28.4272,28.6369,28.4001,28.5963,121600.0
2008-04-21 09:55:00,42.28,42.32,42.13,42.19,139900.0,28.603,28.6301,28.5016,28.5422,139900.0
2008-04-21 10:00:00,42.18,42.21,42.07,42.08,118600.0,28.5354,28.5557,28.461,28.4677,118600.0
2008-04-21 10:05:00,42.09,42.25,42.02,42.09,117300.0,28.4745,28.5828,28.4272,28.4745,117300.0
2008-04-21 10:10:00,42.08,42.08,41.92,41.97,97600.0,28.4677,28.4677,28.3595,28.3933,97600.0
2008-04-21 10:15:00,41.97,41.97,41.88,41.92,97100.0,28.3933,28.3933,28.3324,28.3595,97100.0
2008-04-21 10:20:00,41.93,42.01,41.92,41.99,72200.0,28.3663,28.4204,28.3595,28.4069,72200.0
2008-04-21 10:25:00,42.0,42.04,41.93,41.93,72100.0,28.4136,28.4407,28.3663,28.3663,72100.0
2008-04-21 10:30:00,41.94,41.97,41.88,41.96,82200.0,28.373,28.3933,28.3324,28.3866,82200.0
2008-04-21 10:35:00,41.95,42.0,41.93,42.0,49600.0,28.3798,28.4136,28.3663,28.4136,49600.0
2008-04-21 10:40:00,42.0,42.01,41.97,41.98,150000.0,28.4136,28.4204,28.3933,28.4001,150000.0
2008-04-21 10:45:00,41.98,42.0,41.95,41.97,42800.0,28.4001,28.4136,28.3798,28.3933,42800.0
2008-04-21 10:50:00,41.97,42.03,41.95,41.96,76200.0,28.3933,28.4339,28.3798,28.3866,76200.0
2008-04-21 10:55:00,41.96,42.01,41.95,42.0,52600.0,28.3866,28.4204,28.3798,28.4136,52600.0
2008-04-21 11:00:00,42.01,42.05,41.99,42.03,96600.0,28.4204,28.4474,28.4069,28.4339,96600.0
2008-04-21 11:05:00,42.04,42.11,42.03,42.09,90800.0,28.4407,28.488,28.4339,28.4745,90800.0
2008-04-21 11:10:00,42.08,42.13,42.08,42.12,75500.0,28.4677,28.5016,28.4677,28.4948,75500.0
2008-04-21 11:15:00,42.12,42.13,41.99,42.06,106300.0,28.4948,28.5016,28.4069,28.4542,106300.0
2008-04-21 11:20:00,42.05,42.15,42.05,42.14,78100.0,28.4474,28.5151,28.4474,28.5083,78100.0
2008-04-21 11:25:00,42.14,42.15,42.05,42.09,82400.0,28.5083,28.5151,28.4474,28.4745,82400.0
2008-04-21 11:30:00,42.08,42.15,42.04,42.04,182400.0,28.4677,28.5151,28.4407,28.4407,182400.0
2008-04-21 11:35:00,42.04,42.1,41.99,42.05,117400.0,28.4407,28.4813,28.4069,28.4474,117400.0
2008-04-21 11:40:00,42.04,42.07,42.01,42.02,64900.0,28.4407,28.461,28.4204,28.4272,64900.0
2008-04-21 11:45:00,42.03,42.03,41.96,42.03,43300.0,28.4339,28.4339,28.3866,28.4339,43300.0
2008-04-21 11:50:00,42.03,42.07,41.99,42.01,49700.0,28.4339,28.461,28.4069,28.4204,49700.0
2008-04-21 11:55:00,42.01,42.04,41.97,41.99,82800.0,28.4204,28.4407,28.3933,28.4069,82800.0
2008-04-21 12:00:00,41.99,42.01,41.96,42.0,51000.0,28.4069,28.4204,28.3866,28.4136,51000.0
2008-04-21 12:05:00,41.99,42.0,41.95,41.96,22200.0,28.4069,28.4136,28.3798,28.3866,22200.0
2008-04-21 12:10:00,41.96,41.98,41.94,41.94,70100.0,28.3866,28.4001,28.373,28.373,70100.0
2008-04-21 12:15:00,41.95,41.97,41.94,41.96,42500.0,28.3798,28.3933,28.373,28.3866,42500.0
2008-04-21 12:20:00,41.96,42.01,41.95,41.98,37500.0,28.3866,28.4204,28.3798,28.4001,37500.0
2008-04-21 12:25:00,41.98,42.03,41.96,41.96,35600.0,28.4001,28.4339,28.3866,28.3866,35600.0
2008-04-21 12:30:00,41.96,41.97,41.94,41.95,55500.0,28.3866,28.3933,28.373,28.3798,55500.0
2008-04-21 12:35:00,41.94,41.95,41.89,41.9,112600.0,28.373,28.3798,28.3392,28.346,112600.0
2008-04-21 12:40:00,41.9,41.95,41.89,41.9,75500.0,28.346,28.3798,28.3392,28.346,75500.0
2008-04-21 12:45:00,41.9,41.91,41.88,41.91,24100.0,28.346,28.3527,28.3324,28.3527,24100.0
2008-04-21 12:50:00,41.91,41.92,41.87,41.89,57800.0,28.3527,28.3595,28.3257,28.3392,57800.0
2008-04-21 12:55:00,41.88,41.89,41.81,41.83,34800.0,28.3324,28.3392,28.2851,28.2986,34800.0
2008-04-21 13:00:00,41.82,41.83,41.79,41.83,30400.0,28.2919,28.2986,28.2716,28.2986,30400.0
2008-04-21 13:05:00,41.83,41.86,41.82,41.82,35700.0,28.2986,28.3189,28.2919,28.2919,35700.0
2008-04-21 13:10:00,41.82,41.83,41.76,41.76,45100.0,28.2919,28.2986,28.2513,28.2513,45100.0
2008-04-21 13:15:00,41.76,41.76,41.72,41.76,49800.0,28.2513,28.2513,28.2242,28.2513,49800.0
2008-04-21 13:20:00,41.75,41.85,41.74,41.84,39000.0,28.2445,28.3121,28.2377,28.3054,39000.0
2008-04-21 13:25:00,41.84,41.86,41.78,41.82,37400.0,28.3054,28.3189,28.2648,28.2919,37400.0
2008-04-21 13:30:00,41.83,41.87,41.77,41.81,37300.0,28.2986,28.3257,28.258,28.2851,37300.0
2008-04-21 13:35:00,41.8,41.86,41.77,41.82,30200.0,28.2783,28.3189,28.258,28.2919,30200.0
2008-04-21 13:40:00,41.82,41.86,41.75,41.76,47200.0,28.2919,28.3189,28.2445,28.2513,47200.0
2008-04-21 13:45:00,41.76,41.79,41.75,41.77,33300.0,28.2513,28.2716,28.2445,28.258,33300.0
2008-04-21 13:50:00,41.77,41.79,41.75,41.79,41500.0,28.258,28.2716,28.2445,28.2716,41500.0
2008-04-21 13:55:00,41.79,41.83,41.75,41.77,49900.0,28.2716,28.2986,28.2445,28.258,49900.0
2008-04-21 14:00:00,41.77,41.79,41.75,41.76,35700.0,28.258,28.2716,28.2445,28.2513,35700.0
2008-04-21 14:05:00,41.78,41.8,41.75,41.76,32400.0,28.2648,28.2783,28.2445,28.2513,32400.0
2008-04-21 14:10:00,41.76,41.82,41.64,41.66,56200.0,28.2513,28.2919,28.1701,28.1836,56200.0
2008-04-21 14:15:00,41.65,41.74,41.62,41.74,45700.0,28.1768,28.2377,28.1565,28.2377,45700.0
2008-04-21 14:20:00,41.74,41.74,41.59,41.59,51100.0,28.2377,28.2377,28.1363,28.1363,51100.0
2008-04-21 14:25:00,41.6,41.63,41.59,41.59,29400.0,28.143,28.1633,28.1363,28.1363,29400.0
2008-04-21 14:30:00,41.59,41.67,41.54,41.57,75400.0,28.1363,28.1904,28.1024,28.1227,75400.0
2008-04-21 14:35:00,41.59,41.66,41.56,41.6,51800.0,28.1363,28.1836,28.116,28.143,51800.0
2008-04-21 14:40:00,41.59,41.6,41.5,41.52,41000.0,28.1363,28.143,28.0754,28.0889,41000.0
2008-04-21 14:45:00,41.51,41.64,41.51,41.59,59900.0,28.0821,28.1701,28.0821,28.1363,59900.0
2008-04-21 14:50:00,41.59,41.64,41.58,41.61,39100.0,28.1363,28.1701,28.1295,28.1498,39100.0
2008-04-21 14:55:00,41.61,41.66,41.54,41.59,44600.0,28.1498,28.1836,28.1024,28.1363,44600.0
2008-04-21 15:00:00,41.58,41.7,41.57,41.65,58700.0,28.1295,28.2107,28.1227,28.1768,58700.0
2008-04-21 15:05:00,41.66,41.66,41.59,41.65,44900.0,28.1836,28.1836,28.1363,28.1768,44900.0
2008-04-21 15:10:00,41.65,41.69,41.62,41.68,46100.0,28.1768,28.2039,28.1565,28.1971,46100.0
2008-04-21 15:15:00,41.67,41.74,41.64,41.7,73800.0,28.1904,28.2377,28.1701,28.2107,73800.0
2008-04-21 15:20:00,41.71,41.71,41.63,41.68,76600.0,28.2174,28.2174,28.1633,28.1971,76600.0
2008-04-21 15:25:00,41.71,41.74,41.7,41.72,117100.0,28.2174,28.2377,28.2107,28.2242,117100.0
2008-04-21 15:30:00,41.72,41.72,41.66,41.68,74600.0,28.2242,28.2242,28.1836,28.1971,74600.0
2008-04-21 15:35:00,41.68,41.69,41.55,41.6,154800.0,28.1971,28.2039,28.1092,28.143,154800.0
2008-04-21 15:40:00,41.6,41.61,41.51,41.57,164200.0,28.143,28.1498,28.0821,28.1227,164200.0
2008-04-21 15:45:00,41.57,41.57,41.49,41.5,371500.0,28.1227,28.1227,28.0686,28.0754,371500.0
2008-04-21 15:50:00,41.5,41.52,41.39,41.5,371100.0,28.0754,28.0889,28.0009,28.0754,371100.0
2008-04-21 15:55:00,41.5,41.53,41.44,41.47,355400.0,28.0754,28.0957,28.0348,28.0551,355400.0
2008-04-22 09:30:00,41.32,41.33,40.5,40.55,282400.0,27.9536,27.9604,27.3989,27.4327,282400.0
2008-04-22 09:35:00,40.54,40.85,40.38,40.81,384300.0,27.4259,27.6356,27.3177,27.6086,384300.0
2008-04-22 09:40:00,40.83,40.86,40.62,40.66,221700.0,27.6221,27.6424,27.48,27.5071,221700.0
2008-04-22 09:45:00,40.67,40.82,40.45,40.51,341000.0,27.5139,27.6153,27.365,27.4056,341000.0
2008-04-22 09:50:00,40.51,40.86,40.49,40.64,180100.0,27.4056,27.6424,27.3921,27.4936,180100.0
2008-04-22 09:55:00,40.64,40.8,40.64,40.76,76800.0,27.4936,27.6018,27.4936,27.5747,76800.0
2008-04-22 10:00:00,40.75,40.92,40.74,40.88,215300.0,27.568,27.683,27.5612,27.6559,215300.0
2008-04-22 10:05:00,40.89,41.06,40.82,40.95,180700.0,27.6627,27.7777,27.6153,27.7033,180700.0
2008-04-22 10:10:00,40.95,40.96,40.82,40.87,91400.0,27.7033,27.71,27.6153,27.6492,91400.0
2008-04-22 10:15:00,40.86,40.9,40.7,40.7,73200.0,27.6424,27.6695,27.5342,27.5342,73200.0
2008-04-22 10:20:00,40.7,40.8,40.6,40.8,151100.0,27.5342,27.6018,27.4665,27.6018,151100.0
2008-04-22 10:25:00,40.8,40.85,40.72,40.72,162100.0,27.6018,27.6356,27.5477,27.5477,162100.0
2008-04-22 10:30:00,40.72,40.83,40.71,40.8,99100.0,27.5477,27.6221,27.5409,27.6018,99100.0
2008-04-22 10:35:00,40.8,40.81,40.7,40.74,173800.0,27.6018,27.6086,27.5342,27.5612,173800.0
2008-04-22 10:40:00,40.73,40.92,40.71,40.92,71300.0,27.5544,27.683,27.5409,27.683,71300.0
2008-04-22 10:45:00,40.92,40.95,40.89,40.95,52700.0,27.683,27.7033,27.6627,27.7033,52700.0
2008-04-22 10:50:00,40.93,41.08,40.92,40.97,160900.0,27.6898,27.7912,27.683,27.7168,160900.0
2008-04-22 10:55:00,40.97,41.08,40.96,41.05,100300.0,27.7168,27.7912,27.71,27.7709,100300.0
2008-04-22 11:00:00,41.05,41.09,40.96,41.0,64600.0,27.7709,27.798,27.71,27.7371,64600.0
2008-04-22 11:05:00,41.0,41.07,40.91,40.97,89000.0,27.7371,27.7845,27.6762,27.7168,89000.0
2008-04-22 11:10:00,40.97,40.99,40.87,40.96,109000.0,27.7168,27.7303,27.6492,27.71,109000.0
2008-04-22 11:15:00,40.97,40.99,40.92,40.93,85100.0,27.7168,27.7303,27.683,27.6898,85100.0
2008-04-22 11:20:00,40.93,40.93,40.77,40.81,89200.0,27.6898,27.6898,27.5815,27.6086,89200.0
2008-04-22 11:25:00,40.81,40.91,40.78,40.81,95300.0,27.6086,27.6762,27.5883,27.6086,95300.0
2008-04-22 11:30:00,40.81,40.86,40.78,40.79,45600.0,27.6086,27.6424,27.5883,27.595,45600.0
2008-04-22 11:35:00,40.79,40.86,40.76,40.83,51500.0,27.595,27.6424,27.5747,27.6221,51500.0
2008-04-22 11:40:00,40.83,40.89,5.91,40.86,51900.0,27.6221,27.6627,3.9982,27.6424,51900.0
2008-04-22 11:45:00,40.86,40.93,40.78,40.79,171500.0,27.6424,27.6898,27.5883,27.595,171500.0
2008-04-22 11:50:00,40.79,40.86,40.78,40.8,155700.0,27.595,27.6424,27.5883,27.6018,155700.0
2008-04-22 11:55:00,40.8,40.83,40.75,40.78,147100.0,27.6018,27.6221,27.568,27.5883,147100.0
2008-04-22 12:00:00,40.78,40.87,40.75,40.85,115400.0,27.5883,27.6492,27.568,27.6356,115400.0
2008-04-22 12:05:00,40.84,40.89,40.81,40.85,57000.0,27.6289,27.6627,27.6086,27.6356,57000.0
2008-04-22 12:10:00,40.86,40.87,40.72,40.79,101400.0,27.6424,27.6492,27.5477,27.595,101400.0
2008-04-22 12:15:00,40.79,40.9,40.79,40.89,68700.0,27.595,27.6695,27.595,27.6627,68700.0
2008-04-22 12:20:00,40.89,40.98,40.88,40.96,100400.0,27.6627,27.7236,27.6559,27.71,100400.0
2008-04-22 12:25:00,40.96,40.97,40.73,40.74,79700.0,27.71,27.7168,27.5544,27.5612,79700.0
2008-04-22 12:30:00,40.75,40.9,40.74,40.84,85300.0,27.568,27.6695,27.5612,27.6289,85300.0
2008-04-22 12:35:00,40.85,40.9,40.79,40.9,79300.0,27.6356,27.6695,27.595,27.6695,79300.0
2008-04-22 12:40:00,40.9,40.94,40.84,40.85,63000.0,27.6695,27.6965,27.6289,27.6356,63000.0
2008-04-22 12:45:00,40.84,40.89,40.79,40.88,50000.0,27.6289,27.6627,27.595,27.6559,50000.0
2008-04-22 12:50:00,40.87,40.89,40.79,40.85,51800.0,27.6492,27.6627,27.595,27.6356,51800.0
2008-04-22 12:55:00,40.85,40.88,40.81,40.85,62600.0,27.6356,27.6559,27.6086,27.6356,62600.0
2008-04-22 13:00:00,40.85,40.92,40.83,40.9,81300.0,27.6356,27.683,27.6221,27.6695,81300.0
2008-04-22 13:05:00,40.91,40.91,40.87,40.89,42700.0,27.6762,27.6762,27.6492,27.6627,42700.0
2008-04-22 13:10:00,40.89,40.9,40.86,40.9,65000.0,27.6627,27.6695,27.6424,27.6695,65000.0
2008-04-22 13:15:00,40.9,40.95,40.86,40.89,48300.0,27.6695,27.7033,27.6424,27.6627,48300.0
2008-04-22 13:20:00,40.9,40.92,40.86,40.88,71500.0,27.6695,27.683,27.6424,27.6559,71500.0
2008-04-22 13:25:00,40.87,40.91,40.87,40.91,36000.0,27.6492,27.6762,27.6492,27.6762,36000.0
2008-04-22 13:30:00,40.9,40.9,40.83,40.88,42300.0,27.6695,27.6695,27.6221,27.6559,42300.0
2008-04-22 13:35:00,40.89,40.92,40.87,40.89,41200.0,27.6627,27.683,27.6492,27.6627,41200.0
2008-04-22 13:40:00,40.88,40.9,40.8,40.87,40300.0,27.6559,27.6695,27.6018,27.6492,40300.0
2008-04-22 13:45:00,40.85,40.89,40.82,40.83,52400.0,27.6356,27.6627,27.6153,27.6221,52400.0
2008-04-22 13:50:00,40.82,40.88,40.81,40.84,49600.0,27.6153,27.6559,27.6086,27.6289,49600.0
2008-04-22 13:55:00,40.85,40.9,40.83,40.83,49600.0,27.6356,27.6695,27.6221,27.6221,49600.0
2008-04-22 14:00:00,40.83,40.84,40.77,40.83,75700.0,27.6221,27.6289,27.5815,27.6221,75700.0
2008-04-22 14:05:00,40.82,40.88,40.79,40.86,109300.0,27.6153,27.6559,27.595,27.6424,109300.0
2008-04-22 14:10:00,40.85,40.88,40.78,40.83,65500.0,27.6356,27.6559,27.5883,27.6221,65500.0
2008-04-22 14:15:00,40.83,40.86,40.78,40.81,39500.0,27.6221,27.6424,27.5883,27.6086,39500.0
2008-04-22 14:20:00,40.81,40.92,40.79,40.91,51100.0,27.6086,27.683,27.595,27.6762,51100.0
2008-04-22 14:25:00,40.91,40.91,40.84,40.9,46700.0,27.6762,27.6762,27.6289,27.6695,46700.0
2008-04-22 14:30:00,40.9,40.91,40.86,40.88,67300.0,27.6695,27.6762,27.6424,27.6559,67300.0
2008-04-22 14:35:00,40.88,40.9,40.8,40.82,87700.0,27.6559,27.6695,27.6018,27.6153,87700.0
2008-04-22 14:40:00,40.82,40.87,40.74,40.77,67100.0,27.6153,27.6492,27.5612,27.5815,67100.0
2008-04-22 14:45:00,40.76,40.79,40.72,40.73,48500.0,27.5747,27.595,27.5477,27.5544,48500.0
2008-04-22 14:50:00,40.73,40.76,40.72,40.72,71200.0,27.5544,27.5747,27.5477,27.5477,71200.0
2008-04-22 14:55:00,40.73,40.73,40.69,40.71,67600.0,27.5544,27.5544,27.5274,27.5409,67600.0
2008-04-22 15:00:00,40.72,40.77,40.67,40.77,48800.0,27.5477,27.5815,27.5139,27.5815,48800.0
2008-04-22 15:05:00,40.77,40.85,40.74,40.78,101200.0,27.5815,27.6356,27.5612,27.5883,101200.0
2008-04-22 15:10:00,40.78,40.84,40.73,40.76,86600.0,27.5883,27.6289,27.5544,27.5747,86600.0
2008-04-22 15:15:00,40.76,40.79,40.72,40.79,48100.0,27.5747,27.595,27.5477,27.595,48100.0
2008-04-22 15:20:00,40.78,40.83,40.76,40.78,186800.0,27.5883,27.6221,27.5747,27.5883,186800.0
2008-04-22 15:25:00,40.78,40.82,40.73,40.8,83000.0,27.5883,27.6153,27.5544,27.6018,83000.0
2008-04-22 15:30:00,40.79,40.8,40.71,40.71,87300.0,27.595,27.6018,27.5409,27.5409,87300.0
2008-04-22 15:35:00,40.71,40.76,40.68,40.73,97500.0,27.5409,27.5747,27.5206,27.5544,97500.0
2008-04-22 15:40:00,40.73,40.75,40.66,40.73,129100.0,27.5544,27.568,27.5071,27.5544,129100.0
2008-04-22 15:45:00,40.72,40.73,40.65,40.69,160400.0,27.5477,27.5544,27.5003,27.5274,160400.0
2008-04-22 15:50:00,40.69,40.74,40.68,40.7,218200.0,27.5274,27.5612,27.5206,27.5342,218200.0
2008-04-22 15:55:00,40.7,40.71,40.6,40.65,419900.0,27.5342,27.5409,27.4665,27.5003,419900.0
2008-04-23 09:30:00,40.86,41.02,40.52,40.78,150900.0,27.6424,27.7506,27.4124,27.5883,150900.0
2008-04-23 09:35:00,40.78,40.91,40.55,40.73,130400.0,27.5883,27.6762,27.4327,27.5544,130400.0
2008-04-23 09:40:00,40.71,40.82,40.57,40.69,121800.0,27.5409,27.6153,27.4462,27.5274,121800.0
2008-04-23 09:45:00,40.7,40.74,40.57,40.67,57400.0,27.5342,27.5612,27.4462,27.5139,57400.0
2008-04-23 09:50:00,40.67,40.89,40.57,40.8,108500.0,27.5139,27.6627,27.4462,27.6018,108500.0
2008-04-23 09:55:00,40.79,40.83,40.74,40.75,75600.0,27.595,27.6221,27.5612,27.568,75600.0
2008-04-23 10:00:00,40.76,40.81,40.74,40.78,71200.0,27.5747,27.6086,27.5612,27.5883,71200.0
2008-04-23 10:05:00,40.77,40.88,40.77,40.83,94000.0,27.5815,27.6559,27.5815,27.6221,94000.0
2008-04-23 10:10:00,40.83,40.92,40.81,40.91,62000.0,27.6221,27.683,27.6086,27.6762,62000.0
2008-04-23 10:15:00,40.92,41.0,40.85,41.0,210600.0,27.683,27.7371,27.6356,27.7371,210600.0
2008-04-23 10:20:00,41.0,41.06,41.0,41.02,72700.0,27.7371,27.7777,27.7371,27.7506,72700.0
2008-04-23 10:25:00,41.02,41.15,41.0,41.15,94300.0,27.7506,27.8386,27.7371,27.8386,94300.0
2008-04-23 10:30:00,41.15,41.33,41.15,41.25,179600.0,27.8386,27.9604,27.8386,27.9062,179600.0
2008-04-23 10:35:00,41.26,41.46,41.19,41.46,141000.0,27.913,28.0483,27.8656,28.0483,141000.0
2008-04-23 10:40:00,41.46,41.59,40.62,41.49,172500.0,28.0483,28.1363,27.48,28.0686,172500.0
2008-04-23 10:45:00,41.49,41.61,41.49,41.5,143400.0,28.0686,28.1498,28.0686,28.0754,143400.0
2008-04-23 10:50:00,41.51,41.69,41.47,41.69,131000.0,28.0821,28.2039,28.0551,28.2039,131000.0
2008-04-23 10:55:00,41.69,41.77,41.67,41.72,140000.0,28.2039,28.258,28.1904,28.2242,140000.0
2008-04-23 11:00:00,41.72,41.79,41.58,41.58,141000.0,28.2242,28.2716,28.1295,28.1295,141000.0
2008-04-23 11:05:00,41.58,41.63,41.52,41.54,63000.0,28.1295,28.1633,28.0889,28.1024,63000.0
2008-04-23 11:10:00,41.55,41.61,41.51,41.61,67100.0,28.1092,28.1498,28.0821,28.1498,67100.0
2008-04-23 11:15:00,41.58,41.59,41.47,41.48,65400.0,28.1295,28.1363,28.0551,28.0618,65400.0
2008-04-23 11:20:00,41.48,41.67,41.47,41.66,54500.0,28.0618,28.1904,28.0551,28.1836,54500.0
2008-04-23 11:25:00,41.66,41.68,41.56,41.61,49400.0,28.1836,28.1971,28.116,28.1498,49400.0
2008-04-23 11:30:00,41.63,41.65,41.54,41.59,65600.0,28.1633,28.1768,28.1024,28.1363,65600.0
2008-04-23 11:35:00,41.58,41.63,41.54,41.6,47500.0,28.1295,28.1633,28.1024,28.143,47500.0
2008-04-23 11:40:00,41.59,41.68,41.59,41.63,50600.0,28.1363,28.1971,28.1363,28.1633,50600.0
2008-04-23 11:45:00,41.62,41.69,41.6,41.6,58500.0,28.1565,28.2039,28.143,28.143,58500.0
2008-04-23 11:50:00,41.61,41.63,41.57,41.59,54100.0,28.1498,28.1633,28.1227,28.1363,54100.0
2008-04-23 11:55:00,41.59,41.6,41.35,41.36,81400.0,28.1363,28.143,27.9739,27.9807,81400.0
2008-04-23 12:00:00,41.36,41.4,41.33,41.38,71600.0,27.9807,28.0077,27.9604,27.9942,71600.0
2008-04-23 12:05:00,41.37,41.39,41.31,41.33,129400.0,27.9874,28.0009,27.9468,27.9604,129400.0
2008-04-23 12:10:00,41.32,41.36,41.3,41.31,67400.0,27.9536,27.9807,27.9401,27.9468,67400.0
2008-04-23 12:15:00,41.32,41.4,41.31,41.34,115100.0,27.9536,28.0077,27.9468,27.9671,115100.0
2008-04-23 12:20:00,41.34,41.34,41.17,41.17,61600.0,27.9671,27.9671,27.8521,27.8521,61600.0
2008-04-23 12:25:00,41.17,41.23,41.1,41.18,87600.0,27.8521,27.8927,27.8048,27.8589,87600.0
2008-04-23 12:30:00,41.2,41.22,41.05,41.05,68800.0,27.8724,27.8859,27.7709,27.7709,68800.0
2008-04-23 12:35:00,41.05,41.08,40.94,41.08,92400.0,27.7709,27.7912,27.6965,27.7912,92400.0
2008-04-23 12:40:00,41.09,41.09,40.97,41.06,87500.0,27.798,27.798,27.7168,27.7777,87500.0
2008-04-23 12:45:00,41.05,41.05,40.94,40.98,34100.0,27.7709,27.7709,27.6965,27.7236,34100.0
2008-04-23 12:50:00,40.99,41.08,40.98,41.07,18200.0,27.7303,27.7912,27.7236,27.7845,18200.0
2008-04-23 12:55:00,41.07,41.09,40.99,41.0,24500.0,27.7845,27.798,27.7303,27.7371,24500.0
2008-04-23 13:00:00,41.0,41.03,40.98,41.01,38900.0,27.7371,27.7574,27.7236,27.7439,38900.0
2008-04-23 13:05:00,41.01,41.13,41.01,41.12,37800.0,27.7439,27.8251,27.7439,27.8183,37800.0
2008-04-23 13:10:00,41.12,41.2,41.07,41.18,52600.0,27.8183,27.8724,27.7845,27.8589,52600.0
2008-04-23 13:15:00,41.17,41.19,41.13,41.13,27000.0,27.8521,27.8656,27.8251,27.8251,27000.0
2008-04-23 13:20:00,41.13,41.22,41.11,41.21,29800.0,27.8251,27.8859,27.8115,27.8792,29800.0
2008-04-23 13:25:00,41.22,41.25,41.19,41.25,23200.0,27.8859,27.9062,27.8656,27.9062,23200.0
2008-04-23 13:30:00,41.25,41.28,41.23,41.28,25800.0,27.9062,27.9265,27.8927,27.9265,25800.0
2008-04-23 13:35:00,41.28,41.28,41.18,41.19,21800.0,27.9265,27.9265,27.8589,27.8656,21800.0
2008-04-23 13:40:00,41.19,41.21,41.1,41.11,24700.0,27.8656,27.8792,27.8048,27.8115,24700.0
2008-04-23 13:45:00,41.11,41.25,41.08,41.25,29900.0,27.8115,27.9062,27.7912,27.9062,29900.0
2008-04-23 13:50:00,41.23,41.24,41.13,41.16,24700.0,27.8927,27.8995,27.8251,27.8454,24700.0
2008-04-23 13:55:00,41.16,41.16,41.06,41.15,23500.0,27.8454,27.8454,27.7777,27.8386,23500.0
2008-04-23 14:00:00,41.15,41.19,41.04,41.08,34800.0,27.8386,27.8656,27.7642,27.7912,34800.0
2008-04-23 14:05:00,41.08,41.1,41.03,41.03,18500.0,27.7912,27.8048,27.7574,27.7574,18500.0
2008-04-23 14:10:00,41.02,41.21,41.0,41.17,50800.0,27.7506,27.8792,27.7371,27.8521,50800.0
2008-04-23 14:15:00,41.17,41.21,41.17,41.21,35100.0,27.8521,27.8792,27.8521,27.8792,35100.0
2008-04-23 14:20:00,41.21,41.27,41.17,41.17,41700.0,27.8792,27.9198,27.8521,27.8521,41700.0
2008-04-23 14:25:00,41.17,41.24,41.12,41.13,25500.0,27.8521,27.8995,27.8183,27.8251,25500.0
2008-04-23 14:30:00,41.13,41.3,41.12,41.27,55800.0,27.8251,27.9401,27.8183,27.9198,55800.0
2008-04-23 14:35:00,41.27,41.31,41.14,41.14,62100.0,27.9198,27.9468,27.8318,27.8318,62100.0
2008-04-23 14:40:00,41.14,41.23,41.14,41.21,45200.0,27.8318,27.8927,27.8318,27.8792,45200.0
2008-04-23 14:45:00,41.2,41.2,41.14,41.15,26800.0,27.8724,27.8724,27.8318,27.8386,26800.0
2008-04-23 14:50:00,41.15,41.21,41.15,41.21,38500.0,27.8386,27.8792,27.8386,27.8792,38500.0
2008-04-23 14:55:00,41.2,41.22,41.15,41.17,35800.0,27.8724,27.8859,27.8386,27.8521,35800.0
2008-04-23 15:00:00,41.17,41.26,41.17,41.24,43300.0,27.8521,27.913,27.8521,27.8995,43300.0
2008-04-23 15:05:00,41.24,41.27,41.21,41.26,48200.0,27.8995,27.9198,27.8792,27.913,48200.0
2008-04-23 15:10:00,41.26,41.3,41.25,41.29,51000.0,27.913,27.9401,27.9062,27.9333,51000.0
2008-04-23 15:15:00,41.29,41.3,41.24,41.24,73700.0,27.9333,27.9401,27.8995,27.8995,73700.0
2008-04-23 15:20:00,41.24,41.27,41.19,41.25,83400.0,27.8995,27.9198,27.8656,27.9062,83400.0
2008-04-23 15:25:00,41.25,41.26,41.09,41.12,111900.0,27.9062,27.913,27.798,27.8183,111900.0
2008-04-23 15:30:00,41.11,41.18,41.07,41.13,137000.0,27.8115,27.8589,27.7845,27.8251,137000.0
2008-04-23 15:35:00,41.13,41.2,41.06,41.17,153900.0,27.8251,27.8724,27.7777,27.8521,153900.0
2008-04-23 15:40:00,41.17,41.21,41.12,41.21,166400.0,27.8521,27.8792,27.8183,27.8792,166400.0
2008-04-23 15:45:00,41.21,41.21,41.15,41.16,222600.0,27.8792,27.8792,27.8386,27.8454,222600.0
2008-04-23 15:50:00,41.16,41.21,41.15,41.16,285900.0,27.8454,27.8792,27.8386,27.8454,285900.0
2008-04-23 15:55:00,41.17,41.26,41.15,41.18,345300.0,27.8521,27.913,27.8386,27.8589,345300.0
2008-04-24 09:30:00,41.19,42.0,41.19,41.7,143200.0,27.8656,28.4136,27.8656,28.2107,143200.0
2008-04-24 09:35:00,41.69,41.74,41.41,41.49,68100.0,28.2039,28.2377,28.0145,28.0686,68100.0
2008-04-24 09:40:00,41.46,41.59,41.38,41.58,61500.0,28.0483,28.1363,27.9942,28.1295,61500.0
2008-04-24 09:45:00,41.56,41.57,41.39,41.43,63800.0,28.116,28.1227,28.0009,28.028,63800.0
2008-04-24 09:50:00,41.44,41.55,41.43,41.46,47000.0,28.0348,28.1092,28.028,28.0483,47000.0
2008-04-24 09:55:00,41.45,41.54,41.37,41.46,97700.0,28.0415,28.1024,27.9874,28.0483,97700.0
2008-04-24 10:00:00,41.45,41.46,41.19,41.35,165200.0,28.0415,28.0483,27.8656,27.9739,165200.0
2008-04-24 10:05:00,41.35,41.49,41.32,41.49,75900.0,27.9739,28.0686,27.9536,28.0686,75900.0
2008-04-24 10:10:00,41.5,41.92,41.47,41.88,150700.0,28.0754,28.3595,28.0551,28.3324,150700.0
2008-04-24 10:15:00,41.88,42.13,41.82,42.08,118300.0,28.3324,28.5016,28.2919,28.4677,118300.0
2008-04-24 10:20:00,42.08,42.09,41.86,41.91,61800.0,28.4677,28.4745,28.3189,28.3527,61800.0
2008-04-24 10:25:00,41.91,41.96,41.82,41.87,33300.0,28.3527,28.3866,28.2919,28.3257,33300.0
2008-04-24 10:30:00,41.87,41.87,41.61,41.65,63100.0,28.3257,28.3257,28.1498,28.1768,63100.0
2008-04-24 10:35:00,41.66,41.83,41.65,41.83,40300.0,28.1836,28.2986,28.1768,28.2986,40300.0
2008-04-24 10:40:00,41.83,42.06,41.79,41.93,83600.0,28.2986,28.4542,28.2716,28.3663,83600.0
2008-04-24 10:45:00,41.92,41.97,41.86,41.95,120900.0,28.3595,28.3933,28.3189,28.3798,120900.0
2008-04-24 10:50:00,41.96,42.12,41.9,42.07,105600.0,28.3866,28.4948,28.346,28.461,105600.0
2008-04-24 10:55:00,42.06,42.13,42.04,42.13,68600.0,28.4542,28.5016,28.4407,28.5016,68600.0
2008-04-24 11:00:00,42.11,42.14,42.03,42.08,92600.0,28.488,28.5083,28.4339,28.4677,92600.0
2008-04-24 11:05:00,42.08,42.26,42.07,42.24,124700.0,28.4677,28.5895,28.461,28.576,124700.0
2008-04-24 11:10:00,42.23,42.27,42.2,42.27,91500.0,28.5692,28.5963,28.5489,28.5963,91500.0
2008-04-24 11:15:00,42.26,42.36,42.23,42.23,61300.0,28.5895,28.6572,28.5692,28.5692,61300.0
2008-04-24 11:20:00,42.25,42.37,42.2,42.37,82000.0,28.5828,28.6639,28.5489,28.6639,82000.0
2008-04-24 11:25:00,42.36,42.56,42.36,42.49,113800.0,28.6572,28.7925,28.6572,28.7451,113800.0
2008-04-24 11:30:00,42.51,42.59,42.49,42.59,100300.0,28.7586,28.8128,28.7451,28.8128,100300.0
2008-04-24 11:35:00,42.59,42.72,42.54,42.61,85200.0,28.8128,28.9007,28.7789,28.8263,85200.0
2008-04-24 11:40:00,42.61,42.76,42.59,42.74,97100.0,28.8263,28.9278,28.8128,28.9142,97100.0
2008-04-24 11:45:00,42.75,42.81,42.73,42.75,74100.0,28.921,28.9616,28.9075,28.921,74100.0
2008-04-24 11:50:00,42.75,42.83,42.74,42.8,119200.0,28.921,28.9751,28.9142,28.9548,119200.0
2008-04-24 11:55:00,42.82,42.91,42.78,42.86,97400.0,28.9684,29.0293,28.9413,28.9954,97400.0
2008-04-24 12:00:00,42.87,42.94,42.84,42.93,65600.0,29.0022,29.0495,28.9819,29.0428,65600.0
2008-04-24 12:05:00,42.93,43.12,42.89,43.05,139800.0,29.0428,29.1713,29.0157,29.124,139800.0
2008-04-24 12:10:00,43.05,43.18,42.94,43.18,120400.0,29.124,29.2119,29.0495,29.2119,120400.0
2008-04-24 12:15:00,43.17,43.28,43.1,43.22,93600.0,29.2051,29.2796,29.1578,29.239,93600.0
2008-04-24 12:20:00,43.2,43.22,43.12,43.18,154000.0,29.2254,29.239,29.1713,29.2119,154000.0
2008-04-24 12:25:00,43.19,43.24,43.11,43.15,90700.0,29.2187,29.2525,29.1646,29.1916,90700.0
2008-04-24 12:30:00,43.15,43.25,43.14,43.19,101700.0,29.1916,29.2593,29.1849,29.2187,101700.0
2008-04-24 12:35:00,43.19,43.23,43.13,43.19,204800.0,29.2187,29.2457,29.1781,29.2187,204800.0
2008-04-24 12:40:00,43.2,43.35,43.18,43.26,322000.0,29.2254,29.3269,29.2119,29.266,322000.0
2008-04-24 12:45:00,43.25,43.28,43.19,43.25,101300.0,29.2593,29.2796,29.2187,29.2593,101300.0
2008-04-24 12:50:00,43.23,43.26,43.19,43.22,92300.0,29.2457,29.266,29.2187,29.239,92300.0
2008-04-24 12:55:00,43.22,43.26,43.19,43.21,99400.0,29.239,29.266,29.2187,29.2322,99400.0
2008-04-24 13:00:00,43.21,43.36,43.2,43.34,92400.0,29.2322,29.3337,29.2254,29.3202,92400.0
2008-04-24 13:05:00,43.34,43.36,43.23,43.24,86600.0,29.3202,29.3337,29.2457,29.2525,86600.0
2008-04-24 13:10:00,43.24,43.31,43.21,43.27,163800.0,29.2525,29.2999,29.2322,29.2728,163800.0
2008-04-24 13:15:00,43.26,43.3,43.23,43.25,74200.0,29.266,29.2931,29.2457,29.2593,74200.0
2008-04-24 13:20:00,43.24,43.28,43.2,43.25,246500.0,29.2525,29.2796,29.2254,29.2593,246500.0
2008-04-24 13:25:00,43.24,43.26,43.15,43.21,184400.0,29.2525,29.266,29.1916,29.2322,184400.0
2008-04-24 13:30:00,43.21,43.24,43.16,43.18,29900.0,29.2322,29.2525,29.1984,29.2119,29900.0
2008-04-24 13:35:00,43.17,43.19,43.1,43.11,68100.0,29.2051,29.2187,29.1578,29.1646,68100.0
2008-04-24 13:40:00,43.11,43.23,43.1,43.16,68000.0,29.1646,29.2457,29.1578,29.1984,68000.0
2008-04-24 13:45:00,43.16,43.16,43.1,43.12,28300.0,29.1984,29.1984,29.1578,29.1713,28300.0
2008-04-24 13:50:00,43.12,43.18,43.05,43.16,91000.0,29.1713,29.2119,29.124,29.1984,91000.0
2008-04-24 13:55:00,43.15,43.29,43.12,43.26,57600.0,29.1916,29.2863,29.1713,29.266,57600.0
2008-04-24 14:00:00,43.25,43.27,43.2,43.22,55300.0,29.2593,29.2728,29.2254,29.239,55300.0
2008-04-24 14:05:00,43.23,43.33,43.22,43.28,92000.0,29.2457,29.3134,29.239,29.2796,92000.0
2008-04-24 14:10:00,43.28,43.3,43.2,43.27,58900.0,29.2796,29.2931,29.2254,29.2728,58900.0
2008-04-24 14:15:00,43.28,43.47,43.26,43.4,95800.0,29.2796,29.4081,29.266,29.3607,95800.0
2008-04-24 14:20:00,43.41,43.47,43.35,43.46,108300.0,29.3675,29.4081,29.3269,29.4013,108300.0
2008-04-24 14:25:00,43.47,43.55,43.43,43.52,228000.0,29.4081,29.4622,29.381,29.4419,228000.0
2008-04-24 14:30:00,43.53,43.59,43.44,43.59,110200.0,29.4487,29.4893,29.3878,29.4893,110200.0
2008-04-24 14:35:00,43.59,43.66,43.45,43.48,165600.0,29.4893,29.5366,29.3946,29.4149,165600.0
2008-04-24 14:40:00,43.49,43.57,43.45,43.55,78400.0,29.4216,29.4758,29.3946,29.4622,78400.0
2008-04-24 14:45:00,43.53,43.71,43.53,43.56,180100.0,29.4487,29.5705,29.4487,29.469,180100.0
2008-04-24 14:50:00,43.58,43.59,43.42,43.47,184500.0,29.4825,29.4893,29.3743,29.4081,184500.0
2008-04-24 14:55:00,43.46,43.54,43.44,43.49,209400.0,29.4013,29.4555,29.3878,29.4216,209400.0
2008-04-24 15:00:00,43.48,43.53,43.39,43.41,143700.0,29.4149,29.4487,29.354,29.3675,143700.0
2008-04-24 15:05:00,43.4,43.51,43.39,43.47,108900.0,29.3607,29.4352,29.354,29.4081,108900.0
2008-04-24 15:10:00,43.47,43.51,43.44,43.47,81700.0,29.4081,29.4352,29.3878,29.4081,81700.0
2008-04-24 15:15:00,43.48,43.48,43.39,43.44,171200.0,29.4149,29.4149,29.354,29.3878,171200.0
2008-04-24 15:20:00,43.45,43.46,43.29,43.31,163500.0,29.3946,29.4013,29.2863,29.2999,163500.0
2008-04-24 15:25:00,43.29,43.33,43.27,43.31,130900.0,29.2863,29.3134,29.2728,29.2999,130900.0
2008-04-24 15:30:00,43.32,43.49,43.31,43.48,171100.0,29.3066,29.4216,29.2999,29.4149,171100.0
2008-04-24 15:35:00,43.49,43.63,43.48,43.61,298200.0,29.4216,29.5163,29.4149,29.5028,298200.0
2008-04-24 15:40:00,43.61,43.69,43.46,43.48,519200.0,29.5028,29.5569,29.4013,29.4149,519200.0
2008-04-24 15:45:00,43.47,43.53,43.45,43.5,331400.0,29.4081,29.4487,29.3946,29.4284,331400.0
2008-04-24 15:50:00,43.5,43.67,43.45,43.66,349500.0,29.4284,29.5434,29.3946,29.5366,349500.0
2008-04-24 15:55:00,43.66,43.67,43.44,43.47,632200.0,29.5366,29.5434,29.3878,29.4081,632200.0
2008-04-25 09:30:00,43.89,43.89,43.44,43.46,97700.0,29.6922,29.6922,29.3878,29.4013,97700.0
2008-04-25 09:35:00,43.45,43.68,43.28,43.59,79700.0,29.3946,29.5502,29.2796,29.4893,79700.0
2008-04-25 09:40:00,43.58,43.78,43.54,43.75,76800.0,29.4825,29.6178,29.4555,29.5975,76800.0
2008-04-25 09:45:00,43.74,43.75,43.55,43.56,53400.0,29.5908,29.5975,29.4622,29.469,53400.0
2008-04-25 09:50:00,43.57,43.62,43.47,43.47,60900.0,29.4758,29.5096,29.4081,29.4081,60900.0
2008-04-25 09:55:00,43.47,43.52,43.3,43.43,92900.0,29.4081,29.4419,29.2931,29.381,92900.0
2008-04-25 10:00:00,43.41,43.45,43.34,43.38,82700.0,29.3675,29.3946,29.3202,29.3472,82700.0
2008-04-25 10:05:00,43.38,43.63,43.37,43.54,115900.0,29.3472,29.5163,29.3404,29.4555,115900.0
2008-04-25 10:10:00,43.53,43.74,43.52,43.73,112500.0,29.4487,29.5908,29.4419,29.584,112500.0
2008-04-25 10:15:00,43.73,43.76,43.69,43.76,58900.0,29.584,29.6043,29.5569,29.6043,58900.0
2008-04-25 10:20:00,43.76,43.87,43.67,43.85,152200.0,29.6043,29.6787,29.5434,29.6652,152200.0
2008-04-25 10:25:00,43.84,43.94,43.76,43.78,65600.0,29.6584,29.7261,29.6043,29.6178,65600.0
2008-04-25 10:30:00,43.78,43.82,43.68,43.82,60800.0,29.6178,29.6449,29.5502,29.6449,60800.0
2008-04-25 10:35:00,43.83,43.86,43.51,43.53,111000.0,29.6516,29.6719,29.4352,29.4487,111000.0
2008-04-25 10:40:00,43.51,43.76,43.5,43.72,88800.0,29.4352,29.6043,29.4284,29.5772,88800.0
2008-04-25 10:45:00,43.72,43.73,43.58,43.62,75300.0,29.5772,29.584,29.4825,29.5096,75300.0
2008-04-25 10:50:00,43.62,43.72,43.53,43.66,79000.0,29.5096,29.5772,29.4487,29.5366,79000.0
2008-04-25 10:55:00,43.65,43.8,43.61,43.79,54200.0,29.5299,29.6313,29.5028,29.6246,54200.0
2008-04-25 11:00:00,43.78,43.88,43.78,43.86,36100.0,29.6178,29.6855,29.6178,29.6719,36100.0
2008-04-25 11:05:00,43.85,43.85,43.75,43.78,49400.0,29.6652,29.6652,29.5975,29.6178,49400.0
2008-04-25 11:10:00,43.79,43.84,43.53,43.53,60200.0,29.6246,29.6584,29.4487,29.4487,60200.0
2008-04-25 11:15:00,43.53,43.55,43.44,43.54,144200.0,29.4487,29.4622,29.3878,29.4555,144200.0
2008-04-25 11:20:00,43.54,43.63,43.49,43.55,260100.0,29.4555,29.5163,29.4216,29.4622,260100.0
2008-04-25 11:25:00,43.55,43.56,43.5,43.56,48200.0,29.4622,29.469,29.4284,29.469,48200.0
2008-04-25 11:30:00,43.55,43.57,43.5,43.54,50400.0,29.4622,29.4758,29.4284,29.4555,50400.0
2008-04-25 11:35:00,43.54,43.55,43.5,43.52,48900.0,29.4555,29.4622,29.4284,29.4419,48900.0
2008-04-25 11:40:00,43.52,43.68,43.52,43.66,47900.0,29.4419,29.5502,29.4419,29.5366,47900.0
2008-04-25 11:45:00,43.65,43.72,43.62,43.71,46900.0,29.5299,29.5772,29.5096,29.5705,46900.0
2008-04-25 11:50:00,43.7,43.77,43.61,43.77,48900.0,29.5637,29.6111,29.5028,29.6111,48900.0
2008-04-25 11:55:00,43.77,43.82,43.7,43.72,55700.0,29.6111,29.6449,29.5637,29.5772,55700.0
2008-04-25 12:00:00,43.72,43.82,43.69,43.7,34900.0,29.5772,29.6449,29.5569,29.5637,34900.0
2008-04-25 12:05:00,43.71,43.8,43.67,43.73,60800.0,29.5705,29.6313,29.5434,29.584,60800.0
2008-04-25 12:10:00,43.74,43.88,43.73,43.77,48600.0,29.5908,29.6855,29.584,29.6111,48600.0
2008-04-25 12:15:00,43.78,43.78,43.71,43.77,41900.0,29.6178,29.6178,29.5705,29.6111,41900.0
2008-04-25 12:20:00,43.76,43.83,43.76,43.82,66500.0,29.6043,29.6516,29.6043,29.6449,66500.0
2008-04-25 12:25:00,43.81,43.84,43.8,43.82,28700.0,29.6381,29.6584,29.6313,29.6449,28700.0
2008-04-25 12:30:00,43.81,43.83,43.74,43.77,40500.0,29.6381,29.6516,29.5908,29.6111,40500.0
2008-04-25 12:35:00,43.76,43.77,43.71,43.73,22300.0,29.6043,29.6111,29.5705,29.584,22300.0
2008-04-25 12:40:00,43.74,43.74,43.69,43.72,29200.0,29.5908,29.5908,29.5569,29.5772,29200.0
2008-04-25 12:45:00,43.71,43.8,43.7,43.7,75200.0,29.5705,29.6313,29.5637,29.5637,75200.0
2008-04-25 12:50:00,43.69,43.7,43.61,43.64,52300.0,29.5569,29.5637,29.5028,29.5231,52300.0
2008-04-25 12:55:00,43.65,43.65,43.6,43.63,29300.0,29.5299,29.5299,29.496,29.5163,29300.0
2008-04-25 13:00:00,43.62,43.65,43.57,43.57,75600.0,29.5096,29.5299,29.4758,29.4758,75600.0
2008-04-25 13:05:00,43.57,43.65,43.57,43.64,76000.0,29.4758,29.5299,29.4758,29.5231,76000.0
2008-04-25 13:10:00,43.65,43.65,43.59,43.61,39200.0,29.5299,29.5299,29.4893,29.5028,39200.0
2008-04-25 13:15:00,43.62,43.64,43.59,43.64,47500.0,29.5096,29.5231,29.4893,29.5231,47500.0
2008-04-25 13:20:00,43.63,43.67,43.6,43.63,26900.0,29.5163,29.5434,29.496,29.5163,26900.0
2008-04-25 13:25:00,43.62,43.7,43.62,43.67,58300.0,29.5096,29.5637,29.5096,29.5434,58300.0
2008-04-25 13:30:00,43.67,43.67,43.6,43.63,70000.0,29.5434,29.5434,29.496,29.5163,70000.0
2008-04-25 13:35:00,43.63,43.66,43.62,43.66,60100.0,29.5163,29.5366,29.5096,29.5366,60100.0
2008-04-25 13:40:00,43.65,43.66,43.62,43.65,29000.0,29.5299,29.5366,29.5096,29.5299,29000.0
2008-04-25 13:45:00,43.65,43.66,43.59,43.65,46800.0,29.5299,29.5366,29.4893,29.5299,46800.0
2008-04-25 13:50:00,43.65,43.66,43.57,43.64,72000.0,29.5299,29.5366,29.4758,29.5231,72000.0
2008-04-25 13:55:00,43.64,43.8,43.64,43.8,61500.0,29.5231,29.6313,29.5231,29.6313,61500.0
2008-04-25 14:00:00,43.79,43.88,43.78,43.88,72700.0,29.6246,29.6855,29.6178,29.6855,72700.0
2008-04-25 14:05:00,43.88,43.92,43.88,43.91,35200.0,29.6855,29.7125,29.6855,29.7058,35200.0
2008-04-25 14:10:00,43.92,43.95,43.9,43.9,38600.0,29.7125,29.7328,29.699,29.699,38600.0
2008-04-25 14:15:00,43.91,44.0,43.91,44.0,62500.0,29.7058,29.7667,29.7058,29.7667,62500.0
2008-04-25 14:20:00,44.0,44.01,43.95,43.98,59000.0,29.7667,29.7734,29.7328,29.7531,59000.0
2008-04-25 14:25:00,43.98,44.01,43.96,44.0,70100.0,29.7531,29.7734,29.7396,29.7667,70100.0
2008-04-25 14:30:00,44.01,44.07,44.0,44.03,101600.0,29.7734,29.814,29.7667,29.7869,101600.0
2008-04-25 14:35:00,44.03,44.12,44.03,44.11,75000.0,29.7869,29.8478,29.7869,29.8411,75000.0
2008-04-25 14:40:00,44.12,44.41,44.12,44.4,231600.0,29.8478,30.044,29.8478,30.0373,231600.0
2008-04-25 14:45:00,44.41,44.42,44.29,44.33,145900.0,30.044,30.0508,29.9628,29.9899,145900.0
2008-04-25 14:50:00,44.35,44.41,44.22,44.26,95900.0,30.0034,30.044,29.9155,29.9425,95900.0
2008-04-25 14:55:00,44.26,44.31,44.24,44.24,55500.0,29.9425,29.9764,29.929,29.929,55500.0
2008-04-25 15:00:00,44.24,44.25,44.19,44.24,118300.0,29.929,29.9358,29.8952,29.929,118300.0
2008-04-25 15:05:00,44.23,44.37,44.23,44.35,90000.0,29.9223,30.017,29.9223,30.0034,90000.0
2008-04-25 15:10:00,44.36,44.45,44.36,44.41,126800.0,30.0102,30.0711,30.0102,30.044,126800.0
2008-04-25 15:15:00,44.43,44.5,44.39,44.48,107500.0,30.0576,30.1049,30.0305,30.0914,107500.0
2008-04-25 15:20:00,44.48,44.54,44.45,44.5,123100.0,30.0914,30.132,30.0711,30.1049,123100.0
2008-04-25 15:25:00,44.49,44.49,44.35,44.36,123500.0,30.0981,30.0981,30.0034,30.0102,123500.0
2008-04-25 15:30:00,44.37,44.41,44.31,44.33,167200.0,30.017,30.044,29.9764,29.9899,167200.0
2008-04-25 15:35:00,44.34,44.34,44.26,44.29,187300.0,29.9967,29.9967,29.9425,29.9628,187300.0
2008-04-25 15:40:00,44.3,44.34,44.26,44.29,218300.0,29.9696,29.9967,29.9425,29.9628,218300.0
2008-04-25 15:45:00,44.29,44.39,44.25,44.31,206900.0,29.9628,30.0305,29.9358,29.9764,206900.0
2008-04-25 15:50:00,44.3,44.4,44.25,44.28,262500.0,29.9696,30.0373,29.9358,29.9561,262500.0
2008-04-25 15:55:00,44.28,44.46,44.26,44.46,375200.0,29.9561,30.0778,29.9425,30.0778,375200.0
2008-04-28 09:30:00,44.59,45.32,44.06,44.42,210800.0,30.1658,30.6597,29.8072,30.0508,210800.0
2008-04-28 09:35:00,44.44,44.6,44.2,44.34,91300.0,30.0643,30.1726,29.902,29.9967,91300.0
2008-04-28 09:40:00,44.37,44.52,44.18,44.28,48700.0,30.017,30.1184,29.8884,29.9561,48700.0
2008-04-28 09:45:00,44.26,44.41,44.14,44.16,106400.0,29.9425,30.044,29.8614,29.8749,106400.0
2008-04-28 09:50:00,44.17,44.23,43.97,44.04,120100.0,29.8817,29.9223,29.7464,29.7937,120100.0
2008-04-28 09:55:00,44.05,44.38,44.05,44.38,53000.0,29.8005,30.0237,29.8005,30.0237,53000.0
2008-04-28 10:00:00,44.38,44.38,44.13,44.22,51100.0,30.0237,30.0237,29.8546,29.9155,51100.0
2008-04-28 10:05:00,44.22,44.35,44.19,44.19,60700.0,29.9155,30.0034,29.8952,29.8952,60700.0
2008-04-28 10:10:00,44.19,44.49,44.19,44.38,54600.0,29.8952,30.0981,29.8952,30.0237,54600.0
2008-04-28 10:15:00,44.38,44.38,44.28,44.34,50000.0,30.0237,30.0237,29.9561,29.9967,50000.0
2008-04-28 10:20:00,44.33,44.33,44.09,44.2,56500.0,29.9899,29.9899,29.8275,29.902,56500.0
2008-04-28 10:25:00,44.2,44.23,44.04,44.11,38300.0,29.902,29.9223,29.7937,29.8411,38300.0
2008-04-28 10:30:00,44.12,44.26,44.12,44.26,38300.0,29.8478,29.9425,29.8478,29.9425,38300.0
2008-04-28 10:35:00,44.26,44.4,44.23,44.4,52600.0,29.9425,30.0373,29.9223,30.0373,52600.0
2008-04-28 10:40:00,44.4,44.46,44.27,44.29,71900.0,30.0373,30.0778,29.9493,29.9628,71900.0
2008-04-28 10:45:00,44.28,44.3,44.06,44.08,43200.0,29.9561,29.9696,29.8072,29.8208,43200.0
2008-04-28 10:50:00,44.06,44.24,44.06,44.12,46400.0,29.8072,29.929,29.8072,29.8478,46400.0
2008-04-28 10:55:00,44.11,44.2,44.11,44.17,33100.0,29.8411,29.902,29.8411,29.8817,33100.0
2008-04-28 11:00:00,44.18,44.18,44.14,44.14,16300.0,29.8884,29.8884,29.8614,29.8614,16300.0
2008-04-28 11:05:00,44.14,44.15,44.02,44.04,28000.0,29.8614,29.8681,29.7802,29.7937,28000.0
2008-04-28 11:10:00,44.02,44.07,44.02,44.06,44100.0,29.7802,29.814,29.7802,29.8072,44100.0
2008-04-28 11:15:00,44.05,44.05,43.96,43.99,55000.0,29.8005,29.8005,29.7396,29.7599,55000.0
2008-04-28 11:20:00,43.99,44.05,43.99,43.99,28200.0,29.7599,29.8005,29.7599,29.7599,28200.0
2008-04-28 11:25:00,43.99,44.02,43.97,43.99,31800.0,29.7599,29.7802,29.7464,29.7599,31800.0
2008-04-28 11:30:00,43.99,44.01,43.97,43.99,42700.0,29.7599,29.7734,29.7464,29.7599,42700.0
2008-04-28 11:35:00,43.98,44.04,43.96,44.02,25500.0,29.7531,29.7937,29.7396,29.7802,25500.0
2008-04-28 11:40:00,44.01,44.08,44.0,44.07,20900.0,29.7734,29.8208,29.7667,29.814,20900.0
2008-04-28 11:45:00,44.07,44.1,44.01,44.1,72800.0,29.814,29.8343,29.7734,29.8343,72800.0
2008-04-28 11:50:00,44.08,44.17,44.07,44.17,52300.0,29.8208,29.8817,29.814,29.8817,52300.0
2008-04-28 11:55:00,44.16,44.17,44.12,44.17,29100.0,29.8749,29.8817,29.8478,29.8817,29100.0
2008-04-28 12:00:00,44.16,44.23,44.15,44.2,98800.0,29.8749,29.9223,29.8681,29.902,98800.0
2008-04-28 12:05:00,44.2,44.22,44.19,44.2,16400.0,29.902,29.9155,29.8952,29.902,16400.0
2008-04-28 12:10:00,44.19,44.28,44.19,44.28,18000.0,29.8952,29.9561,29.8952,29.9561,18000.0
2008-04-28 12:15:00,44.27,44.33,44.26,44.29,33400.0,29.9493,29.9899,29.9425,29.9628,33400.0
2008-04-28 12:20:00,44.28,44.31,44.27,44.29,10600.0,29.9561,29.9764,29.9493,29.9628,10600.0
2008-04-28 12:25:00,44.28,44.29,44.25,44.28,19700.0,29.9561,29.9628,29.9358,29.9561,19700.0
2008-04-28 12:30:00,44.29,44.33,44.26,44.27,37200.0,29.9628,29.9899,29.9425,29.9493,37200.0
2008-04-28 12:35:00,44.27,44.28,44.24,44.26,8300.0,29.9493,29.9561,29.929,29.9425,8300.0
2008-04-28 12:40:00,44.25,44.25,44.21,44.24,17100.0,29.9358,29.9358,29.9087,29.929,17100.0
2008-04-28 12:45:00,44.25,44.3,44.22,44.23,15800.0,29.9358,29.9696,29.9155,29.9223,15800.0
2008-04-28 12:50:00,44.23,44.24,44.18,44.23,15800.0,29.9223,29.929,29.8884,29.9223,15800.0
2008-04-28 12:55:00,44.23,44.23,44.16,44.19,18900.0,29.9223,29.9223,29.8749,29.8952,18900.0
2008-04-28 13:00:00,44.19,44.28,44.16,44.28,20100.0,29.8952,29.9561,29.8749,29.9561,20100.0
2008-04-28 13:05:00,44.28,44.29,44.25,44.28,14900.0,29.9561,29.9628,29.9358,29.9561,14900.0
2008-04-28 13:10:00,44.28,44.33,44.28,44.32,28700.0,29.9561,29.9899,29.9561,29.9831,28700.0
2008-04-28 13:15:00,44.31,44.33,44.2,44.21,26100.0,29.9764,29.9899,29.902,29.9087,26100.0
2008-04-28 13:20:00,44.22,44.34,44.21,44.33,25900.0,29.9155,29.9967,29.9087,29.9899,25900.0
2008-04-28 13:25:00,44.34,44.38,44.33,44.38,17000.0,29.9967,30.0237,29.9899,30.0237,17000.0
2008-04-28 13:30:00,44.38,44.42,44.36,44.4,47600.0,30.0237,30.0508,30.0102,30.0373,47600.0
2008-04-28 13:35:00,44.39,44.46,44.39,44.42,32400.0,30.0305,30.0778,30.0305,30.0508,32400.0
2008-04-28 13:40:00,44.42,44.43,44.33,44.33,56500.0,30.0508,30.0576,29.9899,29.9899,56500.0
2008-04-28 13:45:00,44.33,44.42,44.32,44.38,203700.0,29.9899,30.0508,29.9831,30.0237,203700.0
2008-04-28 13:50:00,44.38,44.65,44.38,44.59,100300.0,30.0237,30.2064,30.0237,30.1658,100300.0
2008-04-28 13:55:00,44.61,44.64,44.56,44.6,45000.0,30.1793,30.1996,30.1455,30.1726,45000.0
2008-04-28 14:00:00,44.63,44.82,44.62,44.7,114400.0,30.1929,30.3214,30.1861,30.2402,114400.0
2008-04-28 14:05:00,44.7,44.74,44.68,44.74,48200.0,30.2402,30.2673,30.2267,30.2673,48200.0
2008-04-28 14:10:00,44.73,44.74,44.56,44.58,49400.0,30.2605,30.2673,30.1455,30.159,49400.0
2008-04-28 14:15:00,44.58,44.63,44.58,44.61,79900.0,30.159,30.1929,30.159,30.1793,79900.0
2008-04-28 14:20:00,44.6,44.65,44.6,44.62,36600.0,30.1726,30.2064,30.1726,30.1861,36600.0
2008-04-28 14:25:00,44.63,44.65,44.6,44.63,86800.0,30.1929,30.2064,30.1726,30.1929,86800.0
2008-04-28 14:30:00,44.62,44.64,44.5,44.58,162700.0,30.1861,30.1996,30.1049,30.159,162700.0
2008-04-28 14:35:00,44.58,44.63,44.58,44.62,49500.0,30.159,30.1929,30.159,30.1861,49500.0
2008-04-28 14:40:00,44.63,44.71,44.62,44.67,45600.0,30.1929,30.247,30.1861,30.2199,45600.0
2008-04-28 14:45:00,44.67,44.72,44.63,44.63,57300.0,30.2199,30.2537,30.1929,30.1929,57300.0
2008-04-28 14:50:00,44.62,44.65,44.58,44.65,35900.0,30.1861,30.2064,30.159,30.2064,35900.0
2008-04-28 14:55:00,44.64,44.67,44.63,44.66,34000.0,30.1996,30.2199,30.1929,30.2132,34000.0
2008-04-28 15:00:00,44.66,44.74,44.65,44.71,63800.0,30.2132,30.2673,30.2064,30.247,63800.0
2008-04-28 15:05:00,44.71,44.72,44.67,44.7,93400.0,30.247,30.2537,30.2199,30.2402,93400.0
2008-04-28 15:10:00,44.69,44.73,44.65,44.72,72600.0,30.2334,30.2605,30.2064,30.2537,72600.0
2008-04-28 15:15:00,44.72,44.81,44.69,44.8,85300.0,30.2537,30.3146,30.2334,30.3079,85300.0
2008-04-28 15:20:00,44.8,44.8,44.71,44.76,201600.0,30.3079,30.3079,30.247,30.2808,201600.0
2008-04-28 15:25:00,44.76,44.76,44.61,44.65,106900.0,30.2808,30.2808,30.1793,30.2064,106900.0
2008-04-28 15:30:00,44.65,44.7,44.65,44.66,221400.0,30.2064,30.2402,30.2064,30.2132,221400.0
2008-04-28 15:35:00,44.65,44.68,44.59,44.62,108100.0,30.2064,30.2267,30.1658,30.1861,108100.0
2008-04-28 15:40:00,44.62,44.62,44.57,44.58,50900.0,30.1861,30.1861,30.1523,30.159,50900.0
2008-04-28 15:45:00,44.58,44.59,44.46,44.48,79300.0,30.159,30.1658,30.0778,30.0914,79300.0
2008-04-28 15:50:00,44.47,44.53,44.43,44.46,119900.0,30.0846,30.1252,30.0576,30.0778,119900.0
2008-04-28 15:55:00,44.47,44.5,44.39,44.43,149600.0,30.0846,30.1049,30.0305,30.0576,149600.0
2008-04-29 09:30:00,44.26,44.87,44.26,44.35,92800.0,29.9425,30.3552,29.9425,30.0034,92800.0
2008-04-29 09:35:00,44.32,44.35,44.19,44.27,102800.0,29.9831,30.0034,29.8952,29.9493,102800.0
2008-04-29 09:40:00,44.27,44.37,44.26,44.29,154800.0,29.9493,30.017,29.9425,29.9628,154800.0
2008-04-29 09:45:00,44.3,44.32,44.24,44.26,52900.0,29.9696,29.9831,29.929,29.9425,52900.0
2008-04-29 09:50:00,44.26,44.32,44.25,44.3,52600.0,29.9425,29.9831,29.9358,29.9696,52600.0
2008-04-29 09:55:00,44.3,44.35,44.24,44.25,63700.0,29.9696,30.0034,29.929,29.9358,63700.0
2008-04-29 10:00:00,44.25,44.32,43.95,44.25,124600.0,29.9358,29.9831,29.7328,29.9358,124600.0
2008-04-29 10:05:00,44.25,44.26,44.07,44.15,84600.0,29.9358,29.9425,29.814,29.8681,84600.0
2008-04-29 10:10:00,44.15,44.21,44.08,44.13,236700.0,29.8681,29.9087,29.8208,29.8546,236700.0
2008-04-29 10:15:00,44.14,44.23,44.1,44.14,93400.0,29.8614,29.9223,29.8343,29.8614,93400.0
2008-04-29 10:20:00,44.16,44.16,44.02,44.03,82800.0,29.8749,29.8749,29.7802,29.7869,82800.0
2008-04-29 10:25:00,44.03,44.15,44.0,44.06,61900.0,29.7869,29.8681,29.7667,29.8072,61900.0
2008-04-29 10:30:00,44.06,44.06,43.98,44.02,39300.0,29.8072,29.8072,29.7531,29.7802,39300.0
2008-04-29 10:35:00,44.02,44.15,44.02,44.15,27000.0,29.7802,29.8681,29.7802,29.8681,27000.0
2008-04-29 10:40:00,44.14,44.25,44.12,44.22,70500.0,29.8614,29.9358,29.8478,29.9155,70500.0
2008-04-29 10:45:00,44.22,44.28,44.11,44.11,55900.0,29.9155,29.9561,29.8411,29.8411,55900.0
2008-04-29 10:50:00,44.11,44.12,44.03,44.04,20100.0,29.8411,29.8478,29.7869,29.7937,20100.0
2008-04-29 10:55:00,44.03,44.16,44.03,44.16,19900.0,29.7869,29.8749,29.7869,29.8749,19900.0
2008-04-29 11:00:00,44.14,44.23,44.02,44.21,41900.0,29.8614,29.9223,29.7802,29.9087,41900.0
2008-04-29 11:05:00,44.22,44.33,44.18,44.31,41900.0,29.9155,29.9899,29.8884,29.9764,41900.0
2008-04-29 11:10:00,44.32,44.33,44.28,44.29,35100.0,29.9831,29.9899,29.9561,29.9628,35100.0
2008-04-29 11:15:00,44.28,44.37,44.26,44.34,27100.0,29.9561,30.017,29.9425,29.9967,27100.0
2008-04-29 11:20:00,44.34,44.37,44.26,44.29,28100.0,29.9967,30.017,29.9425,29.9628,28100.0
2008-04-29 11:25:00,44.29,44.34,44.28,44.3,25700.0,29.9628,29.9967,29.9561,29.9696,25700.0
2008-04-29 11:30:00,44.3,44.38,44.3,44.34,11100.0,29.9696,30.0237,29.9696,29.9967,11100.0
2008-04-29 11:35:00,44.34,44.41,44.3,44.41,18200.0,29.9967,30.044,29.9696,30.044,18200.0
2008-04-29 11:40:00,44.4,44.44,44.35,44.35,16000.0,30.0373,30.0643,30.0034,30.0034,16000.0
2008-04-29 11:45:00,44.36,44.36,44.25,44.27,33100.0,30.0102,30.0102,29.9358,29.9493,33100.0
2008-04-29 11:50:00,44.27,44.33,44.23,44.28,24800.0,29.9493,29.9899,29.9223,29.9561,24800.0
2008-04-29 11:55:00,44.27,44.28,44.23,44.24,24300.0,29.9493,29.9561,29.9223,29.929,24300.0
2008-04-29 12:00:00,44.24,44.25,44.21,44.22,11600.0,29.929,29.9358,29.9087,29.9155,11600.0
2008-04-29 12:05:00,44.21,44.21,44.14,44.14,18000.0,29.9087,29.9087,29.8614,29.8614,18000.0
2008-04-29 12:10:00,44.15,44.16,44.1,44.16,23200.0,29.8681,29.8749,29.8343,29.8749,23200.0
2008-04-29 12:15:00,44.17,44.22,44.16,44.2,12500.0,29.8817,29.9155,29.8749,29.902,12500.0
2008-04-29 12:20:00,44.17,44.22,44.1,44.21,14000.0,29.8817,29.9155,29.8343,29.9087,14000.0
2008-04-29 12:25:00,44.21,44.33,44.18,44.28,17600.0,29.9087,29.9899,29.8884,29.9561,17600.0
2008-04-29 12:30:00,44.25,44.31,44.24,44.31,9300.0,29.9358,29.9764,29.929,29.9764,9300.0
2008-04-29 12:35:00,44.32,44.32,44.27,44.32,6300.0,29.9831,29.9831,29.9493,29.9831,6300.0
2008-04-29 12:40:00,44.32,44.37,44.32,44.33,29300.0,29.9831,30.017,29.9831,29.9899,29300.0
2008-04-29 12:45:00,44.34,44.34,44.29,44.29,9000.0,29.9967,29.9967,29.9628,29.9628,9000.0
2008-04-29 12:50:00,44.32,44.32,44.2,44.2,15600.0,29.9831,29.9831,29.902,29.902,15600.0
2008-04-29 12:55:00,44.2,44.23,44.15,44.15,9600.0,29.902,29.9223,29.8681,29.8681,9600.0
2008-04-29 13:00:00,44.16,44.16,44.12,44.14,19400.0,29.8749,29.8749,29.8478,29.8614,19400.0
2008-04-29 13:05:00,44.14,44.23,44.14,44.22,12800.0,29.8614,29.9223,29.8614,29.9155,12800.0
2008-04-29 13:10:00,44.22,44.24,44.16,44.16,13000.0,29.9155,29.929,29.8749,29.8749,13000.0
2008-04-29 13:15:00,44.16,44.19,44.15,44.18,11400.0,29.8749,29.8952,29.8681,29.8884,11400.0
2008-04-29 13:20:00,44.18,44.25,44.11,44.12,24100.0,29.8884,29.9358,29.8411,29.8478,24100.0
2008-04-29 13:25:00,44.13,44.13,44.09,44.1,33500.0,29.8546,29.8546,29.8275,29.8343,33500.0
2008-04-29 13:30:00,44.1,44.17,44.1,44.15,23900.0,29.8343,29.8817,29.8343,29.8681,23900.0
2008-04-29 13:35:00,44.15,44.2,44.11,44.16,31600.0,29.8681,29.902,29.8411,29.8749,31600.0
2008-04-29 13:40:00,44.16,44.17,44.08,44.09,33400.0,29.8749,29.8817,29.8208,29.8275,33400.0
2008-04-29 13:45:00,44.09,44.12,43.99,44.05,75200.0,29.8275,29.8478,29.7599,29.8005,75200.0
2008-04-29 13:50:00,44.05,44.1,44.02,44.02,24200.0,29.8005,29.8343,29.7802,29.7802,24200.0
2008-04-29 13:55:00,44.03,44.11,44.02,44.11,22600.0,29.7869,29.8411,29.7802,29.8411,22600.0
2008-04-29 14:00:00,44.09,44.11,44.01,44.03,25000.0,29.8275,29.8411,29.7734,29.7869,25000.0
2008-04-29 14:05:00,44.03,44.06,44.01,44.05,20600.0,29.7869,29.8072,29.7734,29.8005,20600.0
2008-04-29 14:10:00,44.04,44.11,44.03,44.06,39100.0,29.7937,29.8411,29.7869,29.8072,39100.0
2008-04-29 14:15:00,44.05,44.14,44.03,44.12,60600.0,29.8005,29.8614,29.7869,29.8478,60600.0
2008-04-29 14:20:00,44.13,44.21,44.12,44.14,42500.0,29.8546,29.9087,29.8478,29.8614,42500.0
2008-04-29 14:25:00,44.14,44.21,44.12,44.13,37100.0,29.8614,29.9087,29.8478,29.8546,37100.0
2008-04-29 14:30:00,44.13,44.23,44.1,44.17,48700.0,29.8546,29.9223,29.8343,29.8817,48700.0
2008-04-29 14:35:00,44.17,44.25,44.17,44.22,50100.0,29.8817,29.9358,29.8817,29.9155,50100.0
2008-04-29 14:40:00,44.24,44.32,44.2,44.31,36600.0,29.929,29.9831,29.902,29.9764,36600.0
2008-04-29 14:45:00,44.31,44.36,44.31,44.36,24200.0,29.9764,30.0102,29.9764,30.0102,24200.0
2008-04-29 14:50:00,44.35,44.36,44.31,44.35,21600.0,30.0034,30.0102,29.9764,30.0034,21600.0
2008-04-29 14:55:00,44.36,44.4,44.32,44.36,25800.0,30.0102,30.0373,29.9831,30.0102,25800.0
2008-04-29 15:00:00,44.37,44.39,44.34,44.34,34200.0,30.017,30.0305,29.9967,29.9967,34200.0
2008-04-29 15:05:00,44.34,44.39,44.31,44.33,24700.0,29.9967,30.0305,29.9764,29.9899,24700.0
2008-04-29 15:10:00,44.34,44.38,44.3,44.35,29000.0,29.9967,30.0237,29.9696,30.0034,29000.0
2008-04-29 15:15:00,44.35,44.38,44.31,44.35,50800.0,30.0034,30.0237,29.9764,30.0034,50800.0
2008-04-29 15:20:00,44.35,44.36,44.23,44.24,44600.0,30.0034,30.0102,29.9223,29.929,44600.0
2008-04-29 15:25:00,44.25,44.25,44.15,44.18,54500.0,29.9358,29.9358,29.8681,29.8884,54500.0
2008-04-29 15:30:00,44.17,44.23,44.15,44.23,40000.0,29.8817,29.9223,29.8681,29.9223,40000.0
2008-04-29 15:35:00,44.23,44.27,44.23,44.26,74100.0,29.9223,29.9493,29.9223,29.9425,74100.0
2008-04-29 15:40:00,44.26,44.26,44.17,44.25,127200.0,29.9425,29.9425,29.8817,29.9358,127200.0
2008-04-29 15:45:00,44.25,44.27,44.14,44.17,86800.0,29.9358,29.9493,29.8614,29.8817,86800.0
2008-04-29 15:50:00,44.17,44.2,44.1,44.19,94200.0,29.8817,29.902,29.8343,29.8952,94200.0
2008-04-29 15:55:00,44.19,44.2,44.09,44.13,138200.0,29.8952,29.902,29.8275,29.8546,138200.0
2008-04-30 09:30:00,44.05,44.28,43.91,44.25,86100.0,29.8005,29.9561,29.7058,29.9358,86100.0
2008-04-30 09:35:00,44.22,44.22,43.81,43.88,46500.0,29.9155,29.9155,29.6381,29.6855,46500.0
2008-04-30 09:40:00,43.93,44.15,43.92,44.02,51000.0,29.7193,29.8681,29.7125,29.7802,51000.0
2008-04-30 09:45:00,44.01,44.02,43.81,43.96,56500.0,29.7734,29.7802,29.6381,29.7396,56500.0
2008-04-30 09:50:00,43.96,44.02,43.81,43.88,53300.0,29.7396,29.7802,29.6381,29.6855,53300.0
2008-04-30 09:55:00,43.88,43.88,43.82,43.84,75000.0,29.6855,29.6855,29.6449,29.6584,75000.0
2008-04-30 10:00:00,43.85,43.87,43.74,43.78,118300.0,29.6652,29.6787,29.5908,29.6178,118300.0
2008-04-30 10:05:00,43.76,43.82,43.74,43.74,34000.0,29.6043,29.6449,29.5908,29.5908,34000.0
2008-04-30 10:10:00,43.75,43.75,43.68,43.69,37600.0,29.5975,29.5975,29.5502,29.5569,37600.0
2008-04-30 10:15:00,43.7,43.7,43.51,43.67,55900.0,29.5637,29.5637,29.4352,29.5434,55900.0
2008-04-30 10:20:00,43.66,43.7,43.57,43.59,49100.0,29.5366,29.5637,29.4758,29.4893,49100.0
2008-04-30 10:25:00,43.59,43.66,43.54,43.57,25800.0,29.4893,29.5366,29.4555,29.4758,25800.0
2008-04-30 10:30:00,43.57,43.74,43.57,43.72,71200.0,29.4758,29.5908,29.4758,29.5772,71200.0
2008-04-30 10:35:00,43.72,43.76,43.68,43.73,31800.0,29.5772,29.6043,29.5502,29.584,31800.0
2008-04-30 10:40:00,43.72,43.76,43.69,43.74,33100.0,29.5772,29.6043,29.5569,29.5908,33100.0
2008-04-30 10:45:00,43.73,43.75,43.66,43.72,20600.0,29.584,29.5975,29.5366,29.5772,20600.0
2008-04-30 10:50:00,43.71,43.75,43.71,43.72,29800.0,29.5705,29.5975,29.5705,29.5772,29800.0
2008-04-30 10:55:00,43.74,43.84,43.73,43.79,25400.0,29.5908,29.6584,29.584,29.6246,25400.0
2008-04-30 11:00:00,43.8,43.96,43.79,43.96,29400.0,29.6313,29.7396,29.6246,29.7396,29400.0
2008-04-30 11:05:00,43.94,44.04,43.89,44.02,23800.0,29.7261,29.7937,29.6922,29.7802,23800.0
2008-04-30 11:10:00,44.02,44.04,43.98,43.99,29800.0,29.7802,29.7937,29.7531,29.7599,29800.0
2008-04-30 11:15:00,43.98,43.99,43.93,43.96,32900.0,29.7531,29.7599,29.7193,29.7396,32900.0
2008-04-30 11:20:00,43.95,43.95,43.9,43.95,16100.0,29.7328,29.7328,29.699,29.7328,16100.0
2008-04-30 11:25:00,43.95,43.95,43.87,43.9,28100.0,29.7328,29.7328,29.6787,29.699,28100.0
2008-04-30 11:30:00,43.89,43.9,43.87,43.87,14900.0,29.6922,29.699,29.6787,29.6787,14900.0
2008-04-30 11:35:00,43.88,43.88,43.75,43.79,28400.0,29.6855,29.6855,29.5975,29.6246,28400.0
2008-04-30 11:40:00,43.79,43.91,43.78,43.87,38900.0,29.6246,29.7058,29.6178,29.6787,38900.0
2008-04-30 11:45:00,43.87,43.92,43.82,43.9,44500.0,29.6787,29.7125,29.6449,29.699,44500.0
2008-04-30 11:50:00,43.9,43.93,43.88,43.93,20700.0,29.699,29.7193,29.6855,29.7193,20700.0
2008-04-30 11:55:00,43.94,44.01,43.93,44.0,54200.0,29.7261,29.7734,29.7193,29.7667,54200.0
2008-04-30 12:00:00,44.0,44.11,44.0,44.1,30600.0,29.7667,29.8411,29.7667,29.8343,30600.0
2008-04-30 12:05:00,44.09,44.13,44.06,44.1,71000.0,29.8275,29.8546,29.8072,29.8343,71000.0
2008-04-30 12:10:00,44.09,44.1,43.91,44.01,67200.0,29.8275,29.8343,29.7058,29.7734,67200.0
2008-04-30 12:15:00,44.02,44.02,43.98,43.99,29300.0,29.7802,29.7802,29.7531,29.7599,29300.0
2008-04-30 12:20:00,43.99,44.0,43.97,43.99,34700.0,29.7599,29.7667,29.7464,29.7599,34700.0
2008-04-30 12:25:00,43.99,44.01,43.99,44.0,31700.0,29.7599,29.7734,29.7599,29.7667,31700.0
2008-04-30 12:30:00,43.99,44.02,43.99,43.99,20000.0,29.7599,29.7802,29.7599,29.7599,20000.0
2008-04-30 12:35:00,43.99,44.06,43.99,44.06,22100.0,29.7599,29.8072,29.7599,29.8072,22100.0
2008-04-30 12:40:00,44.05,44.08,44.05,44.07,26000.0,29.8005,29.8208,29.8005,29.814,26000.0
2008-04-30 12:45:00,44.08,44.08,44.03,44.07,31100.0,29.8208,29.8208,29.7869,29.814,31100.0
2008-04-30 12:50:00,44.06,44.1,44.06,44.09,23500.0,29.8072,29.8343,29.8072,29.8275,23500.0
2008-04-30 12:55:00,44.1,44.12,44.07,44.08,21500.0,29.8343,29.8478,29.814,29.8208,21500.0
2008-04-30 13:00:00,44.07,44.08,44.06,44.06,9100.0,29.814,29.8208,29.8072,29.8072,9100.0
2008-04-30 13:05:00,44.06,44.09,44.04,44.05,16100.0,29.8072,29.8275,29.7937,29.8005,16100.0
2008-04-30 13:10:00,44.06,44.13,44.06,44.11,13800.0,29.8072,29.8546,29.8072,29.8411,13800.0
2008-04-30 13:15:00,44.12,44.14,44.1,44.12,18700.0,29.8478,29.8614,29.8343,29.8478,18700.0
2008-04-30 13:20:00,44.13,44.14,44.1,44.13,33600.0,29.8546,29.8614,29.8343,29.8546,33600.0
2008-04-30 13:25:00,44.13,44.14,44.12,44.13,23000.0,29.8546,29.8614,29.8478,29.8546,23000.0
2008-04-30 13:30:00,44.13,44.14,44.1,44.14,23100.0,29.8546,29.8614,29.8343,29.8614,23100.0
2008-04-30 13:35:00,44.14,44.18,44.12,44.18,43500.0,29.8614,29.8884,29.8478,29.8884,43500.0
2008-04-30 13:40:00,44.18,44.19,44.14,44.15,14400.0,29.8884,29.8952,29.8614,29.8681,14400.0
2008-04-30 13:45:00,44.14,44.16,44.11,44.11,7900.0,29.8614,29.8749,29.8411,29.8411,7900.0
2008-04-30 13:50:00,44.12,44.12,44.05,44.05,17400.0,29.8478,29.8478,29.8005,29.8005,17400.0
2008-04-30 13:55:00,44.05,44.14,44.04,44.14,18600.0,29.8005,29.8614,29.7937,29.8614,18600.0
2008-04-30 14:00:00,44.13,44.21,44.13,44.19,23600.0,29.8546,29.9087,29.8546,29.8952,23600.0
2008-04-30 14:05:00,44.18,44.32,44.18,44.23,40400.0,29.8884,29.9831,29.8884,29.9223,40400.0
2008-04-30 14:10:00,44.24,44.33,44.17,44.2,147300.0,29.929,29.9899,29.8817,29.902,147300.0
2008-04-30 14:15:00,44.21,44.61,43.96,44.53,180600.0,29.9087,30.1793,29.7396,30.1252,180600.0
2008-04-30 14:20:00,44.51,44.52,43.92,44.13,117700.0,30.1117,30.1184,29.7125,29.8546,117700.0
2008-04-30 14:25:00,44.12,44.32,43.97,44.3,118400.0,29.8478,29.9831,29.7464,29.9696,118400.0
2008-04-30 14:30:00,44.3,44.49,44.14,44.34,142900.0,29.9696,30.0981,29.8614,29.9967,142900.0
2008-04-30 14:35:00,44.33,44.4,44.24,44.28,174100.0,29.9899,30.0373,29.929,29.9561,174100.0
2008-04-30 14:40:00,44.28,44.42,44.26,44.35,70000.0,29.9561,30.0508,29.9425,30.0034,70000.0
2008-04-30 14:45:00,44.36,44.37,44.27,44.27,31600.0,30.0102,30.017,29.9493,29.9493,31600.0
2008-04-30 14:50:00,44.27,44.31,44.05,44.05,61100.0,29.9493,29.9764,29.8005,29.8005,61100.0
2008-04-30 14:55:00,44.06,44.11,43.98,43.99,76500.0,29.8072,29.8411,29.7531,29.7599,76500.0
2008-04-30 15:00:00,43.99,44.04,43.86,43.91,119100.0,29.7599,29.7937,29.6719,29.7058,119100.0
2008-04-30 15:05:00,43.89,43.98,43.87,43.92,52500.0,29.6922,29.7531,29.6787,29.7125,52500.0
2008-04-30 15:10:00,43.93,43.96,43.58,43.63,176200.0,29.7193,29.7396,29.4825,29.5163,176200.0
2008-04-30 15:15:00,43.63,43.78,43.6,43.68,56600.0,29.5163,29.6178,29.496,29.5502,56600.0
2008-04-30 15:20:00,43.7,43.83,43.69,43.8,46900.0,29.5637,29.6516,29.5569,29.6313,46900.0
2008-04-30 15:25:00,43.8,43.83,43.68,43.71,71600.0,29.6313,29.6516,29.5502,29.5705,71600.0
2008-04-30 15:30:00,43.72,43.8,43.66,43.77,75200.0,29.5772,29.6313,29.5366,29.6111,75200.0
2008-04-30 15:35:00,43.77,43.79,43.68,43.73,53900.0,29.6111,29.6246,29.5502,29.584,53900.0
2008-04-30 15:40:00,43.73,43.73,43.56,43.71,162900.0,29.584,29.584,29.469,29.5705,162900.0
2008-04-30 15:45:00,43.72,43.75,43.62,43.63,186600.0,29.5772,29.5975,29.5096,29.5163,186600.0
2008-04-30 15:50:00,43.63,43.66,43.48,43.49,308800.0,29.5163,29.5366,29.4149,29.4216,308800.0
2008-04-30 15:55:00,43.49,43.52,43.37,43.47,296600.0,29.4216,29.4419,29.3404,29.4081,296600.0
2008-05-01 09:30:00,43.55,44.13,43.53,43.6,100300.0,29.4622,29.8546,29.4487,29.496,100300.0
2008-05-01 09:35:00,43.62,43.64,43.34,43.34,51900.0,29.5096,29.5231,29.3202,29.3202,51900.0
2008-05-01 09:40:00,43.33,43.88,43.17,43.57,87900.0,29.3134,29.6855,29.2051,29.4758,87900.0
2008-05-01 09:45:00,43.58,44.08,43.56,44.0,64500.0,29.4825,29.8208,29.469,29.7667,64500.0
2008-05-01 09:50:00,43.97,44.02,43.78,44.02,49400.0,29.7464,29.7802,29.6178,29.7802,49400.0
2008-05-01 09:55:00,44.0,44.09,43.87,44.04,118900.0,29.7667,29.8275,29.6787,29.7937,118900.0
2008-05-01 10:00:00,44.04,44.12,43.8,44.06,102200.0,29.7937,29.8478,29.6313,29.8072,102200.0
2008-05-01 10:05:00,44.05,44.05,43.77,43.88,45700.0,29.8005,29.8005,29.6111,29.6855,45700.0
2008-05-01 10:10:00,43.89,43.99,43.8,43.86,55200.0,29.6922,29.7599,29.6313,29.6719,55200.0
2008-05-01 10:15:00,43.85,43.88,43.71,43.86,58400.0,29.6652,29.6855,29.5705,29.6719,58400.0
2008-05-01 10:20:00,43.86,44.12,43.84,44.1,41300.0,29.6719,29.8478,29.6584,29.8343,41300.0
2008-05-01 10:25:00,44.09,44.15,43.99,44.09,30200.0,29.8275,29.8681,29.7599,29.8275,30200.0
2008-05-01 10:30:00,44.12,44.12,43.98,44.0,32800.0,29.8478,29.8478,29.7531,29.7667,32800.0
2008-05-01 10:35:00,44.01,44.12,43.98,44.09,85100.0,29.7734,29.8478,29.7531,29.8275,85100.0
2008-05-01 10:40:00,44.1,44.2,44.09,44.16,73300.0,29.8343,29.902,29.8275,29.8749,73300.0
2008-05-01 10:45:00,44.16,44.41,44.16,44.33,101500.0,29.8749,30.044,29.8749,29.9899,101500.0
2008-05-01 10:50:00,44.34,44.42,44.32,44.4,77900.0,29.9967,30.0508,29.9831,30.0373,77900.0
2008-05-01 10:55:00,44.4,44.43,44.36,44.41,87100.0,30.0373,30.0576,30.0102,30.044,87100.0
2008-05-01 11:00:00,44.4,44.63,44.37,44.61,94300.0,30.0373,30.1929,30.017,30.1793,94300.0
2008-05-01 11:05:00,44.61,44.72,44.59,44.67,78000.0,30.1793,30.2537,30.1658,30.2199,78000.0
2008-05-01 11:10:00,44.69,44.72,44.64,44.68,48700.0,30.2334,30.2537,30.1996,30.2267,48700.0
2008-05-01 11:15:00,44.68,44.76,44.68,44.75,101100.0,30.2267,30.2808,30.2267,30.274,101100.0
2008-05-01 11:20:00,44.75,44.78,44.73,44.77,53700.0,30.274,30.2943,30.2605,30.2876,53700.0
2008-05-01 11:25:00,44.78,44.78,44.54,44.56,34600.0,30.2943,30.2943,30.132,30.1455,34600.0
2008-05-01 11:30:00,44.55,44.59,44.51,44.58,86600.0,30.1387,30.1658,30.1117,30.159,86600.0
2008-05-01 11:35:00,44.58,44.66,44.57,44.61,88600.0,30.159,30.2132,30.1523,30.1793,88600.0
2008-05-01 11:40:00,44.61,44.63,44.48,44.56,63000.0,30.1793,30.1929,30.0914,30.1455,63000.0
2008-05-01 11:45:00,44.56,44.73,44.52,44.71,112100.0,30.1455,30.2605,30.1184,30.247,112100.0
2008-05-01 11:50:00,44.71,44.81,44.71,44.77,74000.0,30.247,30.3146,30.247,30.2876,74000.0
2008-05-01 11:55:00,44.77,44.81,44.7,44.8,100300.0,30.2876,30.3146,30.2402,30.3079,100300.0
2008-05-01 12:00:00,44.8,44.89,44.79,44.83,69600.0,30.3079,30.3688,30.3011,30.3282,69600.0
2008-05-01 12:05:00,44.84,44.92,44.76,44.92,36900.0,30.3349,30.389,30.2808,30.389,36900.0
2008-05-01 12:10:00,44.92,45.0,44.84,44.98,59700.0,30.389,30.4432,30.3349,30.4296,59700.0
2008-05-01 12:15:00,44.99,45.24,44.96,45.23,218700.0,30.4364,30.6055,30.4161,30.5988,218700.0
2008-05-01 12:20:00,45.23,45.3,45.23,45.29,129900.0,30.5988,30.6461,30.5988,30.6394,129900.0
2008-05-01 12:25:00,45.29,45.29,45.18,45.18,50800.0,30.6394,30.6394,30.5649,30.5649,50800.0
2008-05-01 12:30:00,45.18,45.28,45.18,45.28,63100.0,30.5649,30.6326,30.5649,30.6326,63100.0
2008-05-01 12:35:00,45.28,45.52,45.25,45.51,77500.0,30.6326,30.795,30.6123,30.7882,77500.0
2008-05-01 12:40:00,45.51,45.57,45.46,45.53,56400.0,30.7882,30.8288,30.7544,30.8017,56400.0
2008-05-01 12:45:00,45.51,45.53,45.2,45.22,122400.0,30.7882,30.8017,30.5785,30.592,122400.0
2008-05-01 12:50:00,45.22,45.41,45.22,45.3,61800.0,30.592,30.7205,30.592,30.6461,61800.0
2008-05-01 12:55:00,45.3,45.47,45.3,45.44,103600.0,30.6461,30.7611,30.6461,30.7408,103600.0
2008-05-01 13:00:00,45.42,45.44,45.25,45.27,73300.0,30.7273,30.7408,30.6123,30.6258,73300.0
2008-05-01 13:05:00,45.27,45.35,45.24,45.27,72500.0,30.6258,30.6799,30.6055,30.6258,72500.0
2008-05-01 13:10:00,45.3,45.39,45.19,45.19,90700.0,30.6461,30.707,30.5717,30.5717,90700.0
2008-05-01 13:15:00,45.19,45.32,45.17,45.3,232600.0,30.5717,30.6597,30.5582,30.6461,232600.0
2008-05-01 13:20:00,45.29,45.3,45.15,45.24,117200.0,30.6394,30.6461,30.5446,30.6055,117200.0
2008-05-01 13:25:00,45.23,45.32,45.2,45.28,132600.0,30.5988,30.6597,30.5785,30.6326,132600.0
2008-05-01 13:30:00,45.28,45.28,45.09,45.09,60900.0,30.6326,30.6326,30.5041,30.5041,60900.0
2008-05-01 13:35:00,45.09,45.13,44.97,44.97,103400.0,30.5041,30.5311,30.4229,30.4229,103400.0
2008-05-01 13:40:00,44.96,45.0,44.9,44.92,66100.0,30.4161,30.4432,30.3755,30.389,66100.0
2008-05-01 13:45:00,44.91,45.01,44.91,44.99,74600.0,30.3823,30.4499,30.3823,30.4364,74600.0
2008-05-01 13:50:00,44.98,45.02,44.95,44.99,55000.0,30.4296,30.4567,30.4093,30.4364,55000.0
2008-05-01 13:55:00,44.99,45.0,44.89,44.9,59900.0,30.4364,30.4432,30.3688,30.3755,59900.0
2008-05-01 14:00:00,44.9,44.98,44.76,44.78,121600.0,30.3755,30.4296,30.2808,30.2943,121600.0
2008-05-01 14:05:00,44.78,44.92,44.76,44.85,127200.0,30.2943,30.389,30.2808,30.3417,127200.0
2008-05-01 14:10:00,44.84,44.94,44.82,44.94,33700.0,30.3349,30.4026,30.3214,30.4026,33700.0
2008-05-01 14:15:00,44.95,45.08,44.93,45.03,47600.0,30.4093,30.4973,30.3958,30.4635,47600.0
2008-05-01 14:20:00,45.03,45.12,44.95,44.99,65900.0,30.4635,30.5243,30.4093,30.4364,65900.0
2008-05-01 14:25:00,45.01,45.02,44.79,44.82,58000.0,30.4499,30.4567,30.3011,30.3214,58000.0
2008-05-01 14:30:00,44.82,45.02,44.77,45.02,78000.0,30.3214,30.4567,30.2876,30.4567,78000.0
2008-05-01 14:35:00,45.02,45.06,44.8,44.81,126900.0,30.4567,30.4838,30.3079,30.3146,126900.0
2008-05-01 14:40:00,44.8,44.95,44.71,44.94,202500.0,30.3079,30.4093,30.247,30.4026,202500.0
2008-05-01 14:45:00,44.94,45.0,44.89,45.0,29100.0,30.4026,30.4432,30.3688,30.4432,29100.0
2008-05-01 14:50:00,45.0,45.06,44.93,44.93,40300.0,30.4432,30.4838,30.3958,30.3958,40300.0
2008-05-01 14:55:00,44.93,44.95,44.85,44.91,39200.0,30.3958,30.4093,30.3417,30.3823,39200.0
2008-05-01 15:00:00,44.89,44.96,44.89,44.96,358500.0,30.3688,30.4161,30.3688,30.4161,358500.0
2008-05-01 15:05:00,44.95,45.03,44.82,45.01,164000.0,30.4093,30.4635,30.3214,30.4499,164000.0
2008-05-01 15:10:00,45.01,45.03,44.95,45.01,115100.0,30.4499,30.4635,30.4093,30.4499,115100.0
2008-05-01 15:15:00,45.01,45.06,44.99,45.04,90600.0,30.4499,30.4838,30.4364,30.4702,90600.0
2008-05-01 15:20:00,45.04,45.06,45.0,45.01,141700.0,30.4702,30.4838,30.4432,30.4499,141700.0
2008-05-01 15:25:00,45.0,45.01,44.85,44.98,122500.0,30.4432,30.4499,30.3417,30.4296,122500.0
2008-05-01 15:30:00,44.98,45.01,44.88,44.91,96400.0,30.4296,30.4499,30.362,30.3823,96400.0
2008-05-01 15:35:00,44.91,45.0,44.87,44.99,73600.0,30.3823,30.4432,30.3552,30.4364,73600.0
2008-05-01 15:40:00,44.98,45.11,44.98,45.08,171100.0,30.4296,30.5176,30.4296,30.4973,171100.0
2008-05-01 15:45:00,45.08,45.15,45.04,45.12,175600.0,30.4973,30.5446,30.4702,30.5243,175600.0
2008-05-01 15:50:00,45.13,45.17,45.05,45.12,375400.0,30.5311,30.5582,30.477,30.5243,375400.0
2008-05-01 15:55:00,45.1,45.22,45.09,45.14,405000.0,30.5108,30.592,30.5041,30.5379,405000.0
2008-05-02 09:30:00,45.66,46.89,45.28,45.97,411500.0,30.8897,31.7218,30.6326,31.0994,411500.0
2008-05-02 09:35:00,46.0,46.09,45.85,46.02,147700.0,31.1197,31.1806,31.0182,31.1332,147700.0
2008-05-02 09:40:00,46.05,46.1,45.78,45.83,121900.0,31.1535,31.1873,30.9708,31.0047,121900.0
2008-05-02 09:45:00,45.83,45.97,45.7,45.86,78600.0,31.0047,31.0994,30.9167,31.025,78600.0
2008-05-02 09:50:00,45.89,45.9,45.8,45.83,93100.0,31.0453,31.052,30.9844,31.0047,93100.0
2008-05-02 09:55:00,45.83,45.93,45.82,45.9,187100.0,31.0047,31.0723,30.9979,31.052,187100.0
2008-05-02 10:00:00,45.92,46.21,45.89,46.11,195200.0,31.0656,31.2618,31.0453,31.1941,195200.0
2008-05-02 10:05:00,46.11,46.19,45.9,46.14,122500.0,31.1941,31.2482,31.052,31.2144,122500.0
2008-05-02 10:10:00,46.14,46.18,46.04,46.06,125500.0,31.2144,31.2415,31.1467,31.1603,125500.0
2008-05-02 10:15:00,46.07,46.11,45.88,45.92,155100.0,31.167,31.1941,31.0385,31.0656,155100.0
2008-05-02 10:20:00,45.92,45.99,45.84,45.88,140400.0,31.0656,31.1129,31.0114,31.0385,140400.0
2008-05-02 10:25:00,45.87,45.94,45.79,45.82,100300.0,31.0317,31.0791,30.9776,30.9979,100300.0
2008-05-02 10:30:00,45.82,45.96,45.82,45.91,43500.0,30.9979,31.0926,30.9979,31.0588,43500.0
2008-05-02 10:35:00,45.9,45.94,45.67,45.72,52200.0,31.052,31.0791,30.8964,30.9303,52200.0
2008-05-02 10:40:00,45.73,45.77,45.61,45.61,173200.0,30.937,30.9641,30.8558,30.8558,173200.0
2008-05-02 10:45:00,45.62,45.68,45.42,45.44,213100.0,30.8626,30.9032,30.7273,30.7408,213100.0
2008-05-02 10:50:00,45.44,45.47,45.4,45.42,87700.0,30.7408,30.7611,30.7138,30.7273,87700.0
2008-05-02 10:55:00,45.41,45.41,45.34,45.4,176500.0,30.7205,30.7205,30.6732,30.7138,176500.0
2008-05-02 11:00:00,45.41,45.44,45.38,45.44,121300.0,30.7205,30.7408,30.7002,30.7408,121300.0
2008-05-02 11:05:00,45.44,45.68,45.42,45.66,121100.0,30.7408,30.9032,30.7273,30.8897,121100.0
2008-05-02 11:10:00,45.65,45.9,45.65,45.89,126700.0,30.8829,31.052,30.8829,31.0453,126700.0
2008-05-02 11:15:00,45.89,46.02,45.89,45.95,178100.0,31.0453,31.1332,31.0453,31.0859,178100.0
2008-05-02 11:20:00,45.94,46.02,45.92,45.94,186400.0,31.0791,31.1332,31.0656,31.0791,186400.0
2008-05-02 11:25:00,45.94,45.96,45.52,45.53,249400.0,31.0791,31.0926,30.795,30.8017,249400.0
2008-05-02 11:30:00,45.53,45.53,45.16,45.16,305600.0,30.8017,30.8017,30.5514,30.5514,305600.0
2008-05-02 11:35:00,45.17,45.17,44.88,45.13,293300.0,30.5582,30.5582,30.362,30.5311,293300.0
2008-05-02 11:40:00,45.14,45.27,45.09,45.23,113300.0,30.5379,30.6258,30.5041,30.5988,113300.0
2008-05-02 11:45:00,45.23,45.33,45.23,45.25,43400.0,30.5988,30.6664,30.5988,30.6123,43400.0
2008-05-02 11:50:00,45.25,45.33,45.17,45.17,41700.0,30.6123,30.6664,30.5582,30.5582,41700.0
2008-05-02 11:55:00,45.18,45.24,45.15,45.23,47500.0,30.5649,30.6055,30.5446,30.5988,47500.0
2008-05-02 12:00:00,45.22,45.23,44.94,45.09,59700.0,30.592,30.5988,30.4026,30.5041,59700.0
2008-05-02 12:05:00,45.09,45.13,44.97,45.08,49300.0,30.5041,30.5311,30.4229,30.4973,49300.0
2008-05-02 12:10:00,45.09,45.18,45.05,45.16,36400.0,30.5041,30.5649,30.477,30.5514,36400.0
2008-05-02 12:15:00,45.16,45.29,45.14,45.2,75000.0,30.5514,30.6394,30.5379,30.5785,75000.0
2008-05-02 12:20:00,45.19,45.2,45.1,45.12,28400.0,30.5717,30.5785,30.5108,30.5243,28400.0
2008-05-02 12:25:00,45.12,45.19,45.1,45.19,29200.0,30.5243,30.5717,30.5108,30.5717,29200.0
2008-05-02 12:30:00,45.18,45.22,45.07,45.12,33200.0,30.5649,30.592,30.4905,30.5243,33200.0
2008-05-02 12:35:00,45.13,45.18,45.1,45.15,29700.0,30.5311,30.5649,30.5108,30.5446,29700.0
2008-05-02 12:40:00,45.14,45.18,45.12,45.12,36800.0,30.5379,30.5649,30.5243,30.5243,36800.0
2008-05-02 12:45:00,45.12,45.15,45.09,45.12,23900.0,30.5243,30.5446,30.5041,30.5243,23900.0
2008-05-02 12:50:00,45.12,45.18,45.08,45.15,37800.0,30.5243,30.5649,30.4973,30.5446,37800.0
2008-05-02 12:55:00,45.15,45.22,45.15,45.18,33200.0,30.5446,30.592,30.5446,30.5649,33200.0
2008-05-02 13:00:00,45.19,45.22,45.07,45.1,56100.0,30.5717,30.592,30.4905,30.5108,56100.0
2008-05-02 13:05:00,45.1,45.1,45.01,45.04,38100.0,30.5108,30.5108,30.4499,30.4702,38100.0
2008-05-02 13:10:00,45.04,45.1,45.04,45.06,17700.0,30.4702,30.5108,30.4702,30.4838,17700.0
2008-05-02 13:15:00,45.06,45.1,45.03,45.04,45100.0,30.4838,30.5108,30.4635,30.4702,45100.0
2008-05-02 13:20:00,45.06,45.24,45.06,45.2,24100.0,30.4838,30.6055,30.4838,30.5785,24100.0
2008-05-02 13:25:00,45.19,45.2,45.16,45.19,29500.0,30.5717,30.5785,30.5514,30.5717,29500.0
2008-05-02 13:30:00,45.2,45.2,45.09,45.13,27900.0,30.5785,30.5785,30.5041,30.5311,27900.0
2008-05-02 13:35:00,45.13,45.18,45.08,45.08,46800.0,30.5311,30.5649,30.4973,30.4973,46800.0
2008-05-02 13:40:00,45.07,45.19,45.03,45.17,62900.0,30.4905,30.5717,30.4635,30.5582,62900.0
2008-05-02 13:45:00,45.18,45.32,45.17,45.32,41600.0,30.5649,30.6597,30.5582,30.6597,41600.0
2008-05-02 13:50:00,45.3,45.31,45.24,45.3,28000.0,30.6461,30.6529,30.6055,30.6461,28000.0
2008-05-02 13:55:00,45.29,45.29,45.18,45.23,26500.0,30.6394,30.6394,30.5649,30.5988,26500.0
2008-05-02 14:00:00,45.22,45.32,45.18,45.24,27100.0,30.592,30.6597,30.5649,30.6055,27100.0
2008-05-02 14:05:00,45.24,45.24,44.93,44.98,118500.0,30.6055,30.6055,30.3958,30.4296,118500.0
2008-05-02 14:10:00,44.99,45.16,44.97,45.1,82500.0,30.4364,30.5514,30.4229,30.5108,82500.0
2008-05-02 14:15:00,45.1,45.1,44.89,45.02,58300.0,30.5108,30.5108,30.3688,30.4567,58300.0
2008-05-02 14:20:00,45.02,45.13,44.97,45.12,28500.0,30.4567,30.5311,30.4229,30.5243,28500.0
2008-05-02 14:25:00,45.13,45.15,45.02,45.02,15700.0,30.5311,30.5446,30.4567,30.4567,15700.0
2008-05-02 14:30:00,45.0,45.1,44.95,45.04,36000.0,30.4432,30.5108,30.4093,30.4702,36000.0
2008-05-02 14:35:00,45.04,45.27,45.04,45.09,67600.0,30.4702,30.6258,30.4702,30.5041,67600.0
2008-05-02 14:40:00,45.09,45.11,45.04,45.04,54100.0,30.5041,30.5176,30.4702,30.4702,54100.0
2008-05-02 14:45:00,45.05,45.1,45.03,45.1,39300.0,30.477,30.5108,30.4635,30.5108,39300.0
2008-05-02 14:50:00,45.11,45.14,45.01,45.08,43300.0,30.5176,30.5379,30.4499,30.4973,43300.0
2008-05-02 14:55:00,45.08,45.09,44.97,44.99,86200.0,30.4973,30.5041,30.4229,30.4364,86200.0
2008-05-02 15:00:00,44.97,45.01,44.86,44.88,82200.0,30.4229,30.4499,30.3485,30.362,82200.0
2008-05-02 15:05:00,44.87,44.87,44.73,44.83,136800.0,30.3552,30.3552,30.2605,30.3282,136800.0
2008-05-02 15:10:00,44.85,45.04,44.82,45.03,64500.0,30.3417,30.4702,30.3214,30.4635,64500.0
2008-05-02 15:15:00,45.03,45.07,44.97,45.0,41200.0,30.4635,30.4905,30.4229,30.4432,41200.0
2008-05-02 15:20:00,45.01,45.05,45.0,45.02,54600.0,30.4499,30.477,30.4432,30.4567,54600.0
2008-05-02 15:25:00,45.02,45.11,45.0,45.03,62100.0,30.4567,30.5176,30.4432,30.4635,62100.0
2008-05-02 15:30:00,45.04,45.15,44.99,45.14,82800.0,30.4702,30.5446,30.4364,30.5379,82800.0
2008-05-02 15:35:00,45.13,45.28,45.11,45.24,131600.0,30.5311,30.6326,30.5176,30.6055,131600.0
2008-05-02 15:40:00,45.23,45.23,45.16,45.21,96800.0,30.5988,30.5988,30.5514,30.5852,96800.0
2008-05-02 15:45:00,45.21,45.28,45.09,45.21,127400.0,30.5852,30.6326,30.5041,30.5852,127400.0
2008-05-02 15:50:00,45.21,45.25,45.11,45.18,142600.0,30.5852,30.6123,30.5176,30.5649,142600.0
2008-05-02 15:55:00,45.17,45.34,45.14,45.28,183200.0,30.5582,30.6732,30.5379,30.6326,183200.0
2008-05-05 09:30:00,45.76,45.76,45.39,45.4,187800.0,30.9573,30.9573,30.707,30.7138,187800.0
2008-05-05 09:35:00,45.41,45.52,45.37,45.48,87200.0,30.7205,30.795,30.6935,30.7679,87200.0
2008-05-05 09:40:00,45.48,45.48,45.31,45.4,68200.0,30.7679,30.7679,30.6529,30.7138,68200.0
2008-05-05 09:45:00,45.4,45.42,45.33,45.39,120600.0,30.7138,30.7273,30.6664,30.707,120600.0
2008-05-05 09:50:00,45.39,45.51,45.39,45.45,88400.0,30.707,30.7882,30.707,30.7476,88400.0
2008-05-05 09:55:00,45.45,45.52,45.4,45.42,94100.0,30.7476,30.795,30.7138,30.7273,94100.0
2008-05-05 10:00:00,45.42,45.6,45.37,45.47,142900.0,30.7273,30.8491,30.6935,30.7611,142900.0
2008-05-05 10:05:00,45.47,45.48,45.39,45.39,127600.0,30.7611,30.7679,30.707,30.707,127600.0
2008-05-05 10:10:00,45.4,45.43,45.25,45.25,84800.0,30.7138,30.7341,30.6123,30.6123,84800.0
2008-05-05 10:15:00,45.25,45.32,45.18,45.24,82300.0,30.6123,30.6597,30.5649,30.6055,82300.0
2008-05-05 10:20:00,45.26,45.31,45.17,45.21,32100.0,30.6191,30.6529,30.5582,30.5852,32100.0
2008-05-05 10:25:00,45.21,45.21,44.93,44.96,41500.0,30.5852,30.5852,30.3958,30.4161,41500.0
2008-05-05 10:30:00,44.97,45.04,44.96,45.04,61500.0,30.4229,30.4702,30.4161,30.4702,61500.0
2008-05-05 10:35:00,45.04,45.08,45.0,45.04,72300.0,30.4702,30.4973,30.4432,30.4702,72300.0
2008-05-05 10:40:00,45.03,45.1,44.95,45.1,34600.0,30.4635,30.5108,30.4093,30.5108,34600.0
2008-05-05 10:45:00,45.1,45.14,45.08,45.09,24400.0,30.5108,30.5379,30.4973,30.5041,24400.0
2008-05-05 10:50:00,45.09,45.13,44.92,44.92,54200.0,30.5041,30.5311,30.389,30.389,54200.0
2008-05-05 10:55:00,44.92,44.92,44.73,44.73,129000.0,30.389,30.389,30.2605,30.2605,129000.0
2008-05-05 11:00:00,44.73,44.83,44.69,44.82,41600.0,30.2605,30.3282,30.2334,30.3214,41600.0
2008-05-05 11:05:00,44.83,44.87,44.81,44.82,27300.0,30.3282,30.3552,30.3146,30.3214,27300.0
2008-05-05 11:10:00,44.82,44.89,44.8,44.85,32700.0,30.3214,30.3688,30.3079,30.3417,32700.0
2008-05-05 11:15:00,44.85,44.9,44.77,44.88,48000.0,30.3417,30.3755,30.2876,30.362,48000.0
2008-05-05 11:20:00,44.9,44.94,44.89,44.92,78200.0,30.3755,30.4026,30.3688,30.389,78200.0
2008-05-05 11:25:00,44.91,44.99,44.89,44.9,43300.0,30.3823,30.4364,30.3688,30.3755,43300.0
2008-05-05 11:30:00,44.9,45.05,44.88,45.03,89800.0,30.3755,30.477,30.362,30.4635,89800.0
2008-05-05 11:35:00,45.04,45.08,44.98,45.01,26700.0,30.4702,30.4973,30.4296,30.4499,26700.0
2008-05-05 11:40:00,45.01,45.14,45.0,45.11,22700.0,30.4499,30.5379,30.4432,30.5176,22700.0
2008-05-05 11:45:00,45.11,45.12,45.08,45.12,16900.0,30.5176,30.5243,30.4973,30.5243,16900.0
2008-05-05 11:50:00,45.12,45.19,45.1,45.18,20300.0,30.5243,30.5717,30.5108,30.5649,20300.0
2008-05-05 11:55:00,45.18,45.2,45.13,45.13,31600.0,30.5649,30.5785,30.5311,30.5311,31600.0
2008-05-05 12:00:00,45.14,45.2,45.13,45.2,20800.0,30.5379,30.5785,30.5311,30.5785,20800.0
2008-05-05 12:05:00,45.17,45.24,45.15,45.17,18100.0,30.5582,30.6055,30.5446,30.5582,18100.0
2008-05-05 12:10:00,45.16,45.2,45.13,45.14,23200.0,30.5514,30.5785,30.5311,30.5379,23200.0
2008-05-05 12:15:00,45.13,45.14,45.03,45.1,52200.0,30.5311,30.5379,30.4635,30.5108,52200.0
2008-05-05 12:20:00,45.1,45.13,45.05,45.08,18200.0,30.5108,30.5311,30.477,30.4973,18200.0
2008-05-05 12:25:00,45.08,45.1,45.02,45.08,23300.0,30.4973,30.5108,30.4567,30.4973,23300.0
2008-05-05 12:30:00,45.08,45.15,45.07,45.13,26900.0,30.4973,30.5446,30.4905,30.5311,26900.0
2008-05-05 12:35:00,45.13,45.15,45.09,45.1,17500.0,30.5311,30.5446,30.5041,30.5108,17500.0
2008-05-05 12:40:00,45.1,45.12,45.03,45.05,26600.0,30.5108,30.5243,30.4635,30.477,26600.0
2008-05-05 12:45:00,45.06,45.09,45.0,45.07,26700.0,30.4838,30.5041,30.4432,30.4905,26700.0
2008-05-05 12:50:00,45.07,45.12,45.06,45.1,16900.0,30.4905,30.5243,30.4838,30.5108,16900.0
2008-05-05 12:55:00,45.1,45.11,45.05,45.09,15400.0,30.5108,30.5176,30.477,30.5041,15400.0
2008-05-05 13:00:00,45.09,45.13,45.08,45.09,18200.0,30.5041,30.5311,30.4973,30.5041,18200.0
2008-05-05 13:05:00,45.11,45.15,45.07,45.1,22000.0,30.5176,30.5446,30.4905,30.5108,22000.0
2008-05-05 13:10:00,45.1,45.15,45.09,45.11,24900.0,30.5108,30.5446,30.5041,30.5176,24900.0
2008-05-05 13:15:00,45.1,45.16,45.1,45.12,20600.0,30.5108,30.5514,30.5108,30.5243,20600.0
2008-05-05 13:20:00,45.12,45.19,45.12,45.19,17900.0,30.5243,30.5717,30.5243,30.5717,17900.0
2008-05-05 13:25:00,45.18,45.19,45.13,45.15,17700.0,30.5649,30.5717,30.5311,30.5446,17700.0
2008-05-05 13:30:00,45.15,45.2,45.11,45.14,35500.0,30.5446,30.5785,30.5176,30.5379,35500.0
2008-05-05 13:35:00,45.12,45.21,45.12,45.18,24300.0,30.5243,30.5852,30.5243,30.5649,24300.0
2008-05-05 13:40:00,45.17,45.19,45.11,45.16,19200.0,30.5582,30.5717,30.5176,30.5514,19200.0
2008-05-05 13:45:00,45.16,45.2,45.12,45.14,46000.0,30.5514,30.5785,30.5243,30.5379,46000.0
2008-05-05 13:50:00,45.14,45.19,45.14,45.17,41200.0,30.5379,30.5717,30.5379,30.5582,41200.0
2008-05-05 13:55:00,45.17,45.19,45.11,45.19,42400.0,30.5582,30.5717,30.5176,30.5717,42400.0
2008-05-05 14:00:00,45.18,45.21,45.1,45.21,52800.0,30.5649,30.5852,30.5108,30.5852,52800.0
2008-05-05 14:05:00,45.21,45.24,45.18,45.22,28300.0,30.5852,30.6055,30.5649,30.592,28300.0
2008-05-05 14:10:00,45.23,45.27,45.19,45.24,36600.0,30.5988,30.6258,30.5717,30.6055,36600.0
2008-05-05 14:15:00,45.24,45.26,45.19,45.26,45700.0,30.6055,30.6191,30.5717,30.6191,45700.0
2008-05-05 14:20:00,45.26,45.3,45.2,45.29,67500.0,30.6191,30.6461,30.5785,30.6394,67500.0
2008-05-05 14:25:00,45.31,45.39,45.3,45.33,70400.0,30.6529,30.707,30.6461,30.6664,70400.0
2008-05-05 14:30:00,45.33,45.38,45.28,45.28,111500.0,30.6664,30.7002,30.6326,30.6326,111500.0
2008-05-05 14:35:00,45.28,45.34,45.27,45.28,46100.0,30.6326,30.6732,30.6258,30.6326,46100.0
2008-05-05 14:40:00,45.28,45.37,45.27,45.33,41700.0,30.6326,30.6935,30.6258,30.6664,41700.0
2008-05-05 14:45:00,45.34,45.43,45.31,45.39,49000.0,30.6732,30.7341,30.6529,30.707,49000.0
2008-05-05 14:50:00,45.38,45.44,45.38,45.39,135600.0,30.7002,30.7408,30.7002,30.707,135600.0
2008-05-05 14:55:00,45.39,45.39,45.32,45.36,29700.0,30.707,30.707,30.6597,30.6867,29700.0
2008-05-05 15:00:00,45.36,45.45,45.34,45.37,41000.0,30.6867,30.7476,30.6732,30.6935,41000.0
2008-05-05 15:05:00,45.36,45.38,45.31,45.38,38100.0,30.6867,30.7002,30.6529,30.7002,38100.0
2008-05-05 15:10:00,45.37,45.48,45.33,45.41,48100.0,30.6935,30.7679,30.6664,30.7205,48100.0
2008-05-05 15:15:00,45.42,45.43,45.35,45.39,42100.0,30.7273,30.7341,30.6799,30.707,42100.0
2008-05-05 15:20:00,45.4,45.41,45.35,45.37,79400.0,30.7138,30.7205,30.6799,30.6935,79400.0
2008-05-05 15:25:00,45.37,45.4,45.34,45.4,62800.0,30.6935,30.7138,30.6732,30.7138,62800.0
2008-05-05 15:30:00,45.4,45.41,45.35,45.35,89500.0,30.7138,30.7205,30.6799,30.6799,89500.0
2008-05-05 15:35:00,45.35,45.38,45.27,45.27,124200.0,30.6799,30.7002,30.6258,30.6258,124200.0
2008-05-05 15:40:00,45.27,45.31,45.25,45.27,130900.0,30.6258,30.6529,30.6123,30.6258,130900.0
2008-05-05 15:45:00,45.26,45.31,45.23,45.3,80300.0,30.6191,30.6529,30.5988,30.6461,80300.0
2008-05-05 15:50:00,45.3,45.33,45.3,45.3,88500.0,30.6461,30.6664,30.6461,30.6461,88500.0
2008-05-05 15:55:00,45.31,45.38,45.3,45.35,191400.0,30.6529,30.7002,30.6461,30.6799,191400.0
2008-05-06 09:30:00,45.41,45.41,45.0,45.05,138600.0,30.7205,30.7205,30.4432,30.477,138600.0
2008-05-06 09:35:00,45.02,45.17,45.0,45.02,72800.0,30.4567,30.5582,30.4432,30.4567,72800.0
2008-05-06 09:40:00,45.02,45.23,45.0,45.14,116800.0,30.4567,30.5988,30.4432,30.5379,116800.0
2008-05-06 09:45:00,45.12,45.13,45.0,45.01,74400.0,30.5243,30.5311,30.4432,30.4499,74400.0
2008-05-06 09:50:00,45.01,45.03,44.9,44.98,162500.0,30.4499,30.4635,30.3755,30.4296,162500.0
2008-05-06 09:55:00,44.98,45.09,44.93,45.0,97100.0,30.4296,30.5041,30.3958,30.4432,97100.0
2008-05-06 10:00:00,44.98,45.05,44.94,45.03,96600.0,30.4296,30.477,30.4026,30.4635,96600.0
2008-05-06 10:05:00,45.03,45.13,45.03,45.08,109500.0,30.4635,30.5311,30.4635,30.4973,109500.0
2008-05-06 10:10:00,45.09,45.11,45.0,45.05,89300.0,30.5041,30.5176,30.4432,30.477,89300.0
2008-05-06 10:15:00,45.03,45.14,45.0,45.13,48200.0,30.4635,30.5379,30.4432,30.5311,48200.0
2008-05-06 10:20:00,45.13,45.3,45.13,45.25,80200.0,30.5311,30.6461,30.5311,30.6123,80200.0
2008-05-06 10:25:00,45.25,45.3,45.19,45.28,74200.0,30.6123,30.6461,30.5717,30.6326,74200.0
2008-05-06 10:30:00,45.28,45.3,45.21,45.22,98800.0,30.6326,30.6461,30.5852,30.592,98800.0
2008-05-06 10:35:00,45.22,45.28,45.22,45.25,62800.0,30.592,30.6326,30.592,30.6123,62800.0
2008-05-06 10:40:00,45.24,45.43,45.23,45.38,63300.0,30.6055,30.7341,30.5988,30.7002,63300.0
2008-05-06 10:45:00,45.38,45.4,45.32,45.39,49500.0,30.7002,30.7138,30.6597,30.707,49500.0
2008-05-06 10:50:00,45.39,45.43,45.35,45.43,82000.0,30.707,30.7341,30.6799,30.7341,82000.0
2008-05-06 10:55:00,45.45,45.47,45.38,45.47,45500.0,30.7476,30.7611,30.7002,30.7611,45500.0
2008-05-06 11:00:00,45.47,45.53,45.4,45.43,38200.0,30.7611,30.8017,30.7138,30.7341,38200.0
2008-05-06 11:05:00,45.43,45.54,45.4,45.54,53400.0,30.7341,30.8085,30.7138,30.8085,53400.0
2008-05-06 11:10:00,45.55,45.64,45.52,45.61,61100.0,30.8153,30.8761,30.795,30.8558,61100.0
2008-05-06 11:15:00,45.59,45.6,45.44,45.44,51200.0,30.8423,30.8491,30.7408,30.7408,51200.0
2008-05-06 11:20:00,45.44,45.5,45.38,45.42,85300.0,30.7408,30.7814,30.7002,30.7273,85300.0
2008-05-06 11:25:00,45.42,45.45,45.37,45.39,36300.0,30.7273,30.7476,30.6935,30.707,36300.0
2008-05-06 11:30:00,45.39,45.44,45.37,45.39,21700.0,30.707,30.7408,30.6935,30.707,21700.0
2008-05-06 11:35:00,45.38,45.42,45.36,45.4,19900.0,30.7002,30.7273,30.6867,30.7138,19900.0
2008-05-06 11:40:00,45.4,45.43,45.34,45.41,45000.0,30.7138,30.7341,30.6732,30.7205,45000.0
2008-05-06 11:45:00,45.4,45.46,45.37,45.44,26300.0,30.7138,30.7544,30.6935,30.7408,26300.0
2008-05-06 11:50:00,45.44,45.57,45.44,45.57,20700.0,30.7408,30.8288,30.7408,30.8288,20700.0
2008-05-06 11:55:00,45.57,45.61,45.53,45.61,33000.0,30.8288,30.8558,30.8017,30.8558,33000.0
2008-05-06 12:00:00,45.62,45.79,45.62,45.78,60300.0,30.8626,30.9776,30.8626,30.9708,60300.0
2008-05-06 12:05:00,45.78,45.82,45.68,45.78,48600.0,30.9708,30.9979,30.9032,30.9708,48600.0
2008-05-06 12:10:00,45.78,46.0,45.78,45.91,109300.0,30.9708,31.1197,30.9708,31.0588,109300.0
2008-05-06 12:15:00,45.91,46.0,45.79,45.89,117700.0,31.0588,31.1197,30.9776,31.0453,117700.0
2008-05-06 12:20:00,45.89,45.94,45.85,45.91,42000.0,31.0453,31.0791,31.0182,31.0588,42000.0
2008-05-06 12:25:00,45.91,45.95,45.87,45.87,52400.0,31.0588,31.0859,31.0317,31.0317,52400.0
2008-05-06 12:30:00,45.89,45.89,45.76,45.76,39600.0,31.0453,31.0453,30.9573,30.9573,39600.0
2008-05-06 12:35:00,45.75,45.76,45.58,45.64,39800.0,30.9506,30.9573,30.8355,30.8761,39800.0
2008-05-06 12:40:00,45.63,45.67,45.61,45.65,40000.0,30.8694,30.8964,30.8558,30.8829,40000.0
2008-05-06 12:45:00,45.66,45.73,45.64,45.67,29100.0,30.8897,30.937,30.8761,30.8964,29100.0
2008-05-06 12:50:00,45.67,45.89,45.67,45.83,67100.0,30.8964,31.0453,30.8964,31.0047,67100.0
2008-05-06 12:55:00,45.83,45.84,45.78,45.81,48200.0,31.0047,31.0114,30.9708,30.9911,48200.0
2008-05-06 13:00:00,45.82,45.83,45.69,45.7,61600.0,30.9979,31.0047,30.91,30.9167,61600.0
2008-05-06 13:05:00,45.69,45.7,45.52,45.58,58200.0,30.91,30.9167,30.795,30.8355,58200.0
2008-05-06 13:10:00,45.59,45.6,45.42,45.44,87700.0,30.8423,30.8491,30.7273,30.7408,87700.0
2008-05-06 13:15:00,45.45,45.53,45.41,45.48,94400.0,30.7476,30.8017,30.7205,30.7679,94400.0
2008-05-06 13:20:00,45.47,45.52,45.41,45.43,56300.0,30.7611,30.795,30.7205,30.7341,56300.0
2008-05-06 13:25:00,45.42,45.46,45.36,45.39,68700.0,30.7273,30.7544,30.6867,30.707,68700.0
2008-05-06 13:30:00,45.38,45.39,45.33,45.35,92700.0,30.7002,30.707,30.6664,30.6799,92700.0
2008-05-06 13:35:00,45.35,45.42,45.34,45.41,54600.0,30.6799,30.7273,30.6732,30.7205,54600.0
2008-05-06 13:40:00,45.42,45.51,45.35,45.45,61800.0,30.7273,30.7882,30.6799,30.7476,61800.0
2008-05-06 13:45:00,45.46,45.46,45.34,45.37,77600.0,30.7544,30.7544,30.6732,30.6935,77600.0
2008-05-06 13:50:00,45.38,45.5,45.34,45.5,55700.0,30.7002,30.7814,30.6732,30.7814,55700.0
2008-05-06 13:55:00,45.49,45.5,45.41,45.5,18500.0,30.7747,30.7814,30.7205,30.7814,18500.0
2008-05-06 14:00:00,45.5,45.56,45.34,45.38,52000.0,30.7814,30.822,30.6732,30.7002,52000.0
2008-05-06 14:05:00,45.38,45.38,45.32,45.33,34500.0,30.7002,30.7002,30.6597,30.6664,34500.0
2008-05-06 14:10:00,45.33,45.38,45.32,45.33,25800.0,30.6664,30.7002,30.6597,30.6664,25800.0
2008-05-06 14:15:00,45.33,45.46,45.33,45.36,53700.0,30.6664,30.7544,30.6664,30.6867,53700.0
2008-05-06 14:20:00,45.36,45.4,45.33,45.37,23200.0,30.6867,30.7138,30.6664,30.6935,23200.0
2008-05-06 14:25:00,45.38,45.48,45.35,45.46,31600.0,30.7002,30.7679,30.6799,30.7544,31600.0
2008-05-06 14:30:00,45.46,45.5,45.4,45.44,41700.0,30.7544,30.7814,30.7138,30.7408,41700.0
2008-05-06 14:35:00,45.45,45.48,45.37,45.37,37800.0,30.7476,30.7679,30.6935,30.6935,37800.0
2008-05-06 14:40:00,45.37,45.37,45.32,45.33,47800.0,30.6935,30.6935,30.6597,30.6664,47800.0
2008-05-06 14:45:00,45.33,45.47,45.32,45.47,75400.0,30.6664,30.7611,30.6597,30.7611,75400.0
2008-05-06 14:50:00,45.45,45.61,45.42,45.61,71900.0,30.7476,30.8558,30.7273,30.8558,71900.0
2008-05-06 14:55:00,45.6,45.62,45.57,45.6,48900.0,30.8491,30.8626,30.8288,30.8491,48900.0
2008-05-06 15:00:00,45.59,45.63,45.54,45.61,32400.0,30.8423,30.8694,30.8085,30.8558,32400.0
2008-05-06 15:05:00,45.61,45.69,45.61,45.68,56400.0,30.8558,30.91,30.8558,30.9032,56400.0
2008-05-06 15:10:00,45.68,45.75,45.67,45.74,52800.0,30.9032,30.9506,30.8964,30.9438,52800.0
2008-05-06 15:15:00,45.73,45.78,45.68,45.69,53700.0,30.937,30.9708,30.9032,30.91,53700.0
2008-05-06 15:20:00,45.69,45.76,45.68,45.72,47300.0,30.91,30.9573,30.9032,30.9303,47300.0
2008-05-06 15:25:00,45.73,45.78,45.72,45.73,52900.0,30.937,30.9708,30.9303,30.937,52900.0
2008-05-06 15:30:00,45.72,45.88,45.72,45.82,81900.0,30.9303,31.0385,30.9303,30.9979,81900.0
2008-05-06 15:35:00,45.82,45.94,45.81,45.9,145100.0,30.9979,31.0791,30.9911,31.052,145100.0
2008-05-06 15:40:00,45.89,45.9,45.76,45.76,141900.0,31.0453,31.052,30.9573,30.9573,141900.0
2008-05-06 15:45:00,45.77,45.86,45.69,45.7,101900.0,30.9641,31.025,30.91,30.9167,101900.0
2008-05-06 15:50:00,45.7,45.72,45.6,45.61,205500.0,30.9167,30.9303,30.8491,30.8558,205500.0
2008-05-06 15:55:00,45.6,45.69,45.55,45.68,286400.0,30.8491,30.91,30.8153,30.9032,286400.0
2008-05-07 09:30:00,45.77,45.9,45.5,45.56,88700.0,30.9641,31.052,30.7814,30.822,88700.0
2008-05-07 09:35:00,45.55,45.64,45.37,45.62,51400.0,30.8153,30.8761,30.6935,30.8626,51400.0
2008-05-07 09:40:00,45.62,45.65,45.19,45.42,66000.0,30.8626,30.8829,30.5717,30.7273,66000.0
2008-05-07 09:45:00,45.44,45.53,45.36,45.52,67200.0,30.7408,30.8017,30.6867,30.795,67200.0
2008-05-07 09:50:00,45.52,45.7,45.43,45.54,101000.0,30.795,30.9167,30.7341,30.8085,101000.0
2008-05-07 09:55:00,45.54,45.63,45.38,45.48,62000.0,30.8085,30.8694,30.7002,30.7679,62000.0
2008-05-07 10:00:00,45.45,45.53,45.24,45.24,86400.0,30.7476,30.8017,30.6055,30.6055,86400.0
2008-05-07 10:05:00,45.24,45.33,45.2,45.26,40700.0,30.6055,30.6664,30.5785,30.6191,40700.0
2008-05-07 10:10:00,45.25,45.32,45.25,45.31,20600.0,30.6123,30.6597,30.6123,30.6529,20600.0
2008-05-07 10:15:00,45.31,45.35,45.24,45.34,33000.0,30.6529,30.6799,30.6055,30.6732,33000.0
2008-05-07 10:20:00,45.34,45.35,45.25,45.29,27900.0,30.6732,30.6799,30.6123,30.6394,27900.0
2008-05-07 10:25:00,45.28,45.37,45.23,45.35,39600.0,30.6326,30.6935,30.5988,30.6799,39600.0
2008-05-07 10:30:00,45.36,45.5,45.33,45.41,52600.0,30.6867,30.7814,30.6664,30.7205,52600.0
2008-05-07 10:35:00,45.41,45.58,45.4,45.58,21800.0,30.7205,30.8355,30.7138,30.8355,21800.0
2008-05-07 10:40:00,45.55,45.6,45.46,45.5,39900.0,30.8153,30.8491,30.7544,30.7814,39900.0
2008-05-07 10:45:00,45.49,45.52,45.33,45.34,33400.0,30.7747,30.795,30.6664,30.6732,33400.0
2008-05-07 10:50:00,45.35,45.37,45.21,45.22,34300.0,30.6799,30.6935,30.5852,30.592,34300.0
2008-05-07 10:55:00,45.23,45.23,45.08,45.13,89100.0,30.5988,30.5988,30.4973,30.5311,89100.0
2008-05-07 11:00:00,45.1,45.17,45.04,45.15,73600.0,30.5108,30.5582,30.4702,30.5446,73600.0
2008-05-07 11:05:00,45.17,45.17,45.06,45.1,47200.0,30.5582,30.5582,30.4838,30.5108,47200.0
2008-05-07 11:10:00,45.1,45.1,44.94,44.96,67300.0,30.5108,30.5108,30.4026,30.4161,67300.0
2008-05-07 11:15:00,44.95,44.96,44.9,44.94,60300.0,30.4093,30.4161,30.3755,30.4026,60300.0
2008-05-07 11:20:00,44.95,45.05,44.91,45.02,34400.0,30.4093,30.477,30.3823,30.4567,34400.0
2008-05-07 11:25:00,45.02,45.04,44.93,44.99,40500.0,30.4567,30.4702,30.3958,30.4364,40500.0
2008-05-07 11:30:00,44.99,45.03,44.96,45.0,20700.0,30.4364,30.4635,30.4161,30.4432,20700.0
2008-05-07 11:35:00,44.99,45.05,44.94,45.05,45200.0,30.4364,30.477,30.4026,30.477,45200.0
2008-05-07 11:40:00,45.05,45.06,45.03,45.04,9700.0,30.477,30.4838,30.4635,30.4702,9700.0
2008-05-07 11:45:00,45.04,45.05,45.01,45.05,49600.0,30.4702,30.477,30.4499,30.477,49600.0
2008-05-07 11:50:00,45.04,45.09,45.04,45.06,76200.0,30.4702,30.5041,30.4702,30.4838,76200.0
2008-05-07 11:55:00,45.05,45.1,45.03,45.03,37100.0,30.477,30.5108,30.4635,30.4635,37100.0
2008-05-07 12:00:00,45.03,45.07,44.99,45.06,43100.0,30.4635,30.4905,30.4364,30.4838,43100.0
2008-05-07 12:05:00,45.07,45.13,45.05,45.11,41200.0,30.4905,30.5311,30.477,30.5176,41200.0
2008-05-07 12:10:00,45.12,45.13,45.09,45.12,36100.0,30.5243,30.5311,30.5041,30.5243,36100.0
2008-05-07 12:15:00,45.12,45.2,45.11,45.19,27200.0,30.5243,30.5785,30.5176,30.5717,27200.0
2008-05-07 12:20:00,45.19,45.26,45.13,45.15,81600.0,30.5717,30.6191,30.5311,30.5446,81600.0
2008-05-07 12:25:00,45.16,45.18,45.14,45.17,26400.0,30.5514,30.5649,30.5379,30.5582,26400.0
2008-05-07 12:30:00,45.17,45.24,45.13,45.18,33700.0,30.5582,30.6055,30.5311,30.5649,33700.0
2008-05-07 12:35:00,45.18,45.2,45.1,45.19,32900.0,30.5649,30.5785,30.5108,30.5717,32900.0
2008-05-07 12:40:00,45.18,45.2,45.1,45.19,31200.0,30.5649,30.5785,30.5108,30.5717,31200.0
2008-05-07 12:45:00,45.19,45.2,45.16,45.2,17600.0,30.5717,30.5785,30.5514,30.5785,17600.0
2008-05-07 12:50:00,45.19,45.22,45.16,45.22,26100.0,30.5717,30.592,30.5514,30.592,26100.0
2008-05-07 12:55:00,45.23,45.25,45.18,45.2,18200.0,30.5988,30.6123,30.5649,30.5785,18200.0
2008-05-07 13:00:00,45.2,45.2,45.06,45.13,41700.0,30.5785,30.5785,30.4838,30.5311,41700.0
2008-05-07 13:05:00,45.13,45.15,45.02,45.03,68100.0,30.5311,30.5446,30.4567,30.4635,68100.0
2008-05-07 13:10:00,45.03,45.05,44.97,44.99,43900.0,30.4635,30.477,30.4229,30.4364,43900.0
2008-05-07 13:15:00,44.99,45.0,44.94,44.94,35300.0,30.4364,30.4432,30.4026,30.4026,35300.0
2008-05-07 13:20:00,44.95,45.0,44.9,45.0,41400.0,30.4093,30.4432,30.3755,30.4432,41400.0
2008-05-07 13:25:00,45.0,45.1,44.92,44.95,59300.0,30.4432,30.5108,30.389,30.4093,59300.0
2008-05-07 13:30:00,44.94,44.96,44.9,44.95,51100.0,30.4026,30.4161,30.3755,30.4093,51100.0
2008-05-07 13:35:00,44.95,44.95,44.9,44.92,28000.0,30.4093,30.4093,30.3755,30.389,28000.0
2008-05-07 13:40:00,44.91,44.93,44.88,44.88,21800.0,30.3823,30.3958,30.362,30.362,21800.0
2008-05-07 13:45:00,44.88,44.92,44.88,44.92,34300.0,30.362,30.389,30.362,30.389,34300.0
2008-05-07 13:50:00,44.91,44.91,44.8,44.8,46100.0,30.3823,30.3823,30.3079,30.3079,46100.0
2008-05-07 13:55:00,44.8,44.82,44.73,44.82,45200.0,30.3079,30.3214,30.2605,30.3214,45200.0
2008-05-07 14:00:00,44.81,44.86,44.77,44.86,54800.0,30.3146,30.3485,30.2876,30.3485,54800.0
2008-05-07 14:05:00,44.85,44.95,44.85,44.95,50300.0,30.3417,30.4093,30.3417,30.4093,50300.0
2008-05-07 14:10:00,44.94,44.95,44.88,44.95,50000.0,30.4026,30.4093,30.362,30.4093,50000.0
2008-05-07 14:15:00,44.94,44.94,44.79,44.8,74000.0,30.4026,30.4026,30.3011,30.3079,74000.0
2008-05-07 14:20:00,44.81,44.94,44.8,44.89,147400.0,30.3146,30.4026,30.3079,30.3688,147400.0
2008-05-07 14:25:00,44.88,44.89,44.72,44.72,145600.0,30.362,30.3688,30.2537,30.2537,145600.0
2008-05-07 14:30:00,44.72,44.74,44.54,44.69,146000.0,30.2537,30.2673,30.132,30.2334,146000.0
2008-05-07 14:35:00,44.7,44.7,44.6,44.6,91000.0,30.2402,30.2402,30.1726,30.1726,91000.0
2008-05-07 14:40:00,44.6,44.71,44.6,44.61,70700.0,30.1726,30.247,30.1726,30.1793,70700.0
2008-05-07 14:45:00,44.61,44.61,44.49,44.52,91300.0,30.1793,30.1793,30.0981,30.1184,91300.0
2008-05-07 14:50:00,44.51,44.63,44.49,44.58,40100.0,30.1117,30.1929,30.0981,30.159,40100.0
2008-05-07 14:55:00,44.57,44.66,44.49,44.49,65900.0,30.1523,30.2132,30.0981,30.0981,65900.0
2008-05-07 15:00:00,44.49,44.62,44.47,44.62,77900.0,30.0981,30.1861,30.0846,30.1861,77900.0
2008-05-07 15:05:00,44.61,44.64,44.57,44.58,129900.0,30.1793,30.1996,30.1523,30.159,129900.0
2008-05-07 15:10:00,44.58,44.68,44.57,44.62,99500.0,30.159,30.2267,30.1523,30.1861,99500.0
2008-05-07 15:15:00,44.61,44.63,44.58,44.6,119700.0,30.1793,30.1929,30.159,30.1726,119700.0
2008-05-07 15:20:00,44.59,44.59,44.47,44.47,218600.0,30.1658,30.1658,30.0846,30.0846,218600.0
2008-05-07 15:25:00,44.47,44.48,44.31,44.33,189300.0,30.0846,30.0914,29.9764,29.9899,189300.0
2008-05-07 15:30:00,44.31,44.49,44.28,44.47,134000.0,29.9764,30.0981,29.9561,30.0846,134000.0
2008-05-07 15:35:00,44.49,44.5,44.4,44.45,96700.0,30.0981,30.1049,30.0373,30.0711,96700.0
2008-05-07 15:40:00,44.46,44.5,44.37,44.47,184500.0,30.0778,30.1049,30.017,30.0846,184500.0
2008-05-07 15:45:00,44.47,44.53,44.42,44.49,312600.0,30.0846,30.1252,30.0508,30.0981,312600.0
2008-05-07 15:50:00,44.48,44.49,44.26,44.31,289600.0,30.0914,30.0981,29.9425,29.9764,289600.0
2008-05-07 15:55:00,44.31,44.35,44.21,44.35,285900.0,29.9764,30.0034,29.9087,30.0034,285900.0
2008-05-08 09:30:00,44.45,45.0,44.23,44.27,152300.0,30.0711,30.4432,29.9223,29.9493,152300.0
2008-05-08 09:35:00,44.29,44.29,44.02,44.11,62400.0,29.9628,29.9628,29.7802,29.8411,62400.0
2008-05-08 09:40:00,44.11,44.14,43.87,43.91,86000.0,29.8411,29.8614,29.6787,29.7058,86000.0
2008-05-08 09:45:00,43.88,44.01,43.86,43.99,68900.0,29.6855,29.7734,29.6719,29.7599,68900.0
2008-05-08 09:50:00,44.02,44.27,43.99,44.27,42800.0,29.7802,29.9493,29.7599,29.9493,42800.0
2008-05-08 09:55:00,44.27,44.29,44.08,44.13,86900.0,29.9493,29.9628,29.8208,29.8546,86900.0
2008-05-08 10:00:00,44.12,44.13,43.97,44.03,42000.0,29.8478,29.8546,29.7464,29.7869,42000.0
2008-05-08 10:05:00,44.02,44.1,43.94,44.02,57900.0,29.7802,29.8343,29.7261,29.7802,57900.0
2008-05-08 10:10:00,44.02,44.11,43.92,44.01,63500.0,29.7802,29.8411,29.7125,29.7734,63500.0
2008-05-08 10:15:00,44.01,44.05,43.91,43.98,50600.0,29.7734,29.8005,29.7058,29.7531,50600.0
2008-05-08 10:20:00,43.98,44.03,43.93,43.95,45200.0,29.7531,29.7869,29.7193,29.7328,45200.0
2008-05-08 10:25:00,43.94,44.11,43.85,44.11,44100.0,29.7261,29.8411,29.6652,29.8411,44100.0
2008-05-08 10:30:00,44.1,44.13,43.93,43.93,68500.0,29.8343,29.8546,29.7193,29.7193,68500.0
2008-05-08 10:35:00,43.97,43.98,43.73,43.8,42700.0,29.7464,29.7531,29.584,29.6313,42700.0
2008-05-08 10:40:00,43.81,43.86,43.6,43.63,88100.0,29.6381,29.6719,29.496,29.5163,88100.0
2008-05-08 10:45:00,43.62,43.62,43.48,43.52,101700.0,29.5096,29.5096,29.4149,29.4419,101700.0
2008-05-08 10:50:00,43.51,43.54,43.26,43.29,106700.0,29.4352,29.4555,29.266,29.2863,106700.0
2008-05-08 10:55:00,43.3,43.51,43.24,43.45,196000.0,29.2931,29.4352,29.2525,29.3946,196000.0
2008-05-08 11:00:00,43.44,43.59,43.41,43.41,116600.0,29.3878,29.4893,29.3675,29.3675,116600.0
2008-05-08 11:05:00,43.41,43.81,43.39,43.81,88000.0,29.3675,29.6381,29.354,29.6381,88000.0
2008-05-08 11:10:00,43.8,43.8,43.61,43.77,94600.0,29.6313,29.6313,29.5028,29.6111,94600.0
2008-05-08 11:15:00,43.79,43.84,43.66,43.72,73300.0,29.6246,29.6584,29.5366,29.5772,73300.0
2008-05-08 11:20:00,43.72,43.84,43.68,43.84,105500.0,29.5772,29.6584,29.5502,29.6584,105500.0
2008-05-08 11:25:00,43.84,43.98,43.83,43.98,114400.0,29.6584,29.7531,29.6516,29.7531,114400.0
2008-05-08 11:30:00,43.97,43.99,43.89,43.94,161700.0,29.7464,29.7599,29.6922,29.7261,161700.0
2008-05-08 11:35:00,43.95,44.03,43.9,43.92,113700.0,29.7328,29.7869,29.699,29.7125,113700.0
2008-05-08 11:40:00,43.92,44.0,43.75,43.75,99900.0,29.7125,29.7667,29.5975,29.5975,99900.0
2008-05-08 11:45:00,43.75,43.89,43.69,43.87,57000.0,29.5975,29.6922,29.5569,29.6787,57000.0
2008-05-08 11:50:00,43.86,44.0,43.82,43.94,57000.0,29.6719,29.7667,29.6449,29.7261,57000.0
2008-05-08 11:55:00,43.95,44.04,43.95,43.99,37400.0,29.7328,29.7937,29.7328,29.7599,37400.0
2008-05-08 12:00:00,43.99,44.0,43.88,43.96,57600.0,29.7599,29.7667,29.6855,29.7396,57600.0
2008-05-08 12:05:00,43.97,44.0,43.94,43.99,25000.0,29.7464,29.7667,29.7261,29.7599,25000.0
2008-05-08 12:10:00,43.98,44.02,43.91,43.96,55100.0,29.7531,29.7802,29.7058,29.7396,55100.0
2008-05-08 12:15:00,43.96,43.96,43.88,43.93,34400.0,29.7396,29.7396,29.6855,29.7193,34400.0
2008-05-08 12:20:00,43.94,44.0,43.87,43.88,38800.0,29.7261,29.7667,29.6787,29.6855,38800.0
2008-05-08 12:25:00,43.89,44.0,43.88,43.92,30200.0,29.6922,29.7667,29.6855,29.7125,30200.0
2008-05-08 12:30:00,43.92,43.99,43.91,43.94,29300.0,29.7125,29.7599,29.7058,29.7261,29300.0
2008-05-08 12:35:00,43.93,43.95,43.92,43.92,19700.0,29.7193,29.7328,29.7125,29.7125,19700.0
2008-05-08 12:40:00,43.93,43.94,43.87,43.93,22300.0,29.7193,29.7261,29.6787,29.7193,22300.0
2008-05-08 12:45:00,43.93,43.97,43.91,43.95,30600.0,29.7193,29.7464,29.7058,29.7328,30600.0
2008-05-08 12:50:00,43.95,43.99,43.94,43.95,14600.0,29.7328,29.7599,29.7261,29.7328,14600.0
2008-05-08 12:55:00,43.96,43.99,43.94,43.98,15100.0,29.7396,29.7599,29.7261,29.7531,15100.0
2008-05-08 13:00:00,43.99,44.04,43.98,43.99,28300.0,29.7599,29.7937,29.7531,29.7599,28300.0
2008-05-08 13:05:00,44.0,44.03,43.97,43.97,23500.0,29.7667,29.7869,29.7464,29.7464,23500.0
2008-05-08 13:10:00,43.97,43.98,43.87,43.88,29800.0,29.7464,29.7531,29.6787,29.6855,29800.0
2008-05-08 13:15:00,43.89,43.96,43.82,43.92,34100.0,29.6922,29.7396,29.6449,29.7125,34100.0
2008-05-08 13:20:00,43.93,44.14,43.92,44.09,80000.0,29.7193,29.8614,29.7125,29.8275,80000.0
2008-05-08 13:25:00,44.1,44.24,44.07,44.2,92400.0,29.8343,29.929,29.814,29.902,92400.0
2008-05-08 13:30:00,44.2,44.34,44.16,44.2,99400.0,29.902,29.9967,29.8749,29.902,99400.0
2008-05-08 13:35:00,44.2,44.23,44.11,44.15,42300.0,29.902,29.9223,29.8411,29.8681,42300.0
2008-05-08 13:40:00,44.14,44.24,44.14,44.22,28100.0,29.8614,29.929,29.8614,29.9155,28100.0
2008-05-08 13:45:00,44.2,44.26,44.17,44.24,24200.0,29.902,29.9425,29.8817,29.929,24200.0
2008-05-08 13:50:00,44.24,44.46,44.24,44.32,64900.0,29.929,30.0778,29.929,29.9831,64900.0
2008-05-08 13:55:00,44.33,44.47,44.3,44.42,32100.0,29.9899,30.0846,29.9696,30.0508,32100.0
2008-05-08 14:00:00,44.44,44.44,44.31,44.31,47400.0,30.0643,30.0643,29.9764,29.9764,47400.0
2008-05-08 14:05:00,44.29,44.31,44.12,44.15,62700.0,29.9628,29.9764,29.8478,29.8681,62700.0
2008-05-08 14:10:00,44.14,44.23,44.14,44.17,27200.0,29.8614,29.9223,29.8614,29.8817,27200.0
2008-05-08 14:15:00,44.17,44.17,44.05,44.07,34500.0,29.8817,29.8817,29.8005,29.814,34500.0
2008-05-08 14:20:00,44.07,44.17,44.02,44.02,44600.0,29.814,29.8817,29.7802,29.7802,44600.0
2008-05-08 14:25:00,44.02,44.02,43.94,43.95,86300.0,29.7802,29.7802,29.7261,29.7328,86300.0
2008-05-08 14:30:00,43.95,44.02,43.9,43.96,121600.0,29.7328,29.7802,29.699,29.7396,121600.0
2008-05-08 14:35:00,43.96,44.02,43.88,43.99,143000.0,29.7396,29.7802,29.6855,29.7599,143000.0
2008-05-08 14:40:00,43.99,44.0,43.83,43.85,57100.0,29.7599,29.7667,29.6516,29.6652,57100.0
2008-05-08 14:45:00,43.84,43.93,43.83,43.84,58600.0,29.6584,29.7193,29.6516,29.6584,58600.0
2008-05-08 14:50:00,43.86,43.95,43.81,43.89,303300.0,29.6719,29.7328,29.6381,29.6922,303300.0
2008-05-08 14:55:00,43.89,43.9,43.76,43.85,70400.0,29.6922,29.699,29.6043,29.6652,70400.0
2008-05-08 15:00:00,43.85,44.01,43.84,43.92,86900.0,29.6652,29.7734,29.6584,29.7125,86900.0
2008-05-08 15:05:00,43.92,43.93,43.78,43.85,75400.0,29.7125,29.7193,29.6178,29.6652,75400.0
2008-05-08 15:10:00,43.84,43.9,43.74,43.75,76000.0,29.6584,29.699,29.5908,29.5975,76000.0
2008-05-08 15:15:00,43.75,43.77,43.63,43.67,112800.0,29.5975,29.6111,29.5163,29.5434,112800.0
2008-05-08 15:20:00,43.67,43.81,43.62,43.8,110100.0,29.5434,29.6381,29.5096,29.6313,110100.0
2008-05-08 15:25:00,43.79,43.84,43.75,43.79,518900.0,29.6246,29.6584,29.5975,29.6246,518900.0
2008-05-08 15:30:00,43.79,43.85,43.72,43.83,115800.0,29.6246,29.6652,29.5772,29.6516,115800.0
2008-05-08 15:35:00,43.83,43.85,43.69,43.77,138400.0,29.6516,29.6652,29.5569,29.6111,138400.0
2008-05-08 15:40:00,43.77,43.78,43.65,43.71,128700.0,29.6111,29.6178,29.5299,29.5705,128700.0
2008-05-08 15:45:00,43.71,43.81,43.7,43.79,149800.0,29.5705,29.6381,29.5637,29.6246,149800.0
2008-05-08 15:50:00,43.79,43.86,43.72,43.74,254900.0,29.6246,29.6719,29.5772,29.5908,254900.0
2008-05-08 15:55:00,43.74,43.8,43.73,43.73,242500.0,29.5908,29.6313,29.584,29.584,242500.0
2008-05-09 09:30:00,42.27,43.0,42.26,42.89,198800.0,28.5963,29.0901,28.5895,29.0157,198800.0
2008-05-09 09:35:00,42.88,42.94,42.68,42.94,100100.0,29.009,29.0495,28.8737,29.0495,100100.0
2008-05-09 09:40:00,42.94,43.08,42.77,43.02,201700.0,29.0495,29.1443,28.9345,29.1037,201700.0
2008-05-09 09:45:00,43.01,43.09,43.0,43.03,142100.0,29.0969,29.151,29.0901,29.1104,142100.0
2008-05-09 09:50:00,43.03,43.07,42.86,43.03,156400.0,29.1104,29.1375,28.9954,29.1104,156400.0
2008-05-09 09:55:00,43.03,43.07,42.91,43.0,94900.0,29.1104,29.1375,29.0293,29.0901,94900.0
2008-05-09 10:00:00,43.01,43.18,43.01,43.17,37900.0,29.0969,29.2119,29.0969,29.2051,37900.0
2008-05-09 10:05:00,43.2,43.23,43.12,43.16,60400.0,29.2254,29.2457,29.1713,29.1984,60400.0
2008-05-09 10:10:00,43.16,43.16,43.03,43.08,51700.0,29.1984,29.1984,29.1104,29.1443,51700.0
2008-05-09 10:15:00,43.08,43.15,42.97,43.1,71500.0,29.1443,29.1916,29.0698,29.1578,71500.0
2008-05-09 10:20:00,43.11,43.15,42.95,43.09,71200.0,29.1646,29.1916,29.0563,29.151,71200.0
2008-05-09 10:25:00,43.11,43.3,43.06,43.25,91000.0,29.1646,29.2931,29.1307,29.2593,91000.0
2008-05-09 10:30:00,43.24,43.49,43.23,43.32,139400.0,29.2525,29.4216,29.2457,29.3066,139400.0
2008-05-09 10:35:00,43.32,43.66,43.32,43.62,120900.0,29.3066,29.5366,29.3066,29.5096,120900.0
2008-05-09 10:40:00,43.6,43.83,43.6,43.74,132400.0,29.496,29.6516,29.496,29.5908,132400.0
2008-05-09 10:45:00,43.74,44.02,43.73,44.0,164800.0,29.5908,29.7802,29.584,29.7667,164800.0
2008-05-09 10:50:00,44.0,44.02,43.82,43.82,144100.0,29.7667,29.7802,29.6449,29.6449,144100.0
2008-05-09 10:55:00,43.82,43.83,43.67,43.7,95400.0,29.6449,29.6516,29.5434,29.5637,95400.0
2008-05-09 11:00:00,43.7,43.73,43.38,43.38,76500.0,29.5637,29.584,29.3472,29.3472,76500.0
2008-05-09 11:05:00,43.38,43.58,43.38,43.49,83300.0,29.3472,29.4825,29.3472,29.4216,83300.0
2008-05-09 11:10:00,43.49,43.49,43.33,43.34,67300.0,29.4216,29.4216,29.3134,29.3202,67300.0
2008-05-09 11:15:00,43.35,43.47,43.3,43.45,59600.0,29.3269,29.4081,29.2931,29.3946,59600.0
2008-05-09 11:20:00,43.46,43.52,43.39,43.43,70600.0,29.4013,29.4419,29.354,29.381,70600.0
2008-05-09 11:25:00,43.41,43.64,43.4,43.54,64300.0,29.3675,29.5231,29.3607,29.4555,64300.0
2008-05-09 11:30:00,43.55,43.59,43.32,43.36,69000.0,29.4622,29.4893,29.3066,29.3337,69000.0
2008-05-09 11:35:00,43.38,43.38,43.25,43.26,50500.0,29.3472,29.3472,29.2593,29.266,50500.0
2008-05-09 11:40:00,43.26,43.31,43.18,43.19,60200.0,29.266,29.2999,29.2119,29.2187,60200.0
2008-05-09 11:45:00,43.19,43.34,43.16,43.34,48800.0,29.2187,29.3202,29.1984,29.3202,48800.0
2008-05-09 11:50:00,43.33,43.34,43.21,43.25,75900.0,29.3134,29.3202,29.2322,29.2593,75900.0
2008-05-09 11:55:00,43.25,43.31,43.23,43.23,48400.0,29.2593,29.2999,29.2457,29.2457,48400.0
2008-05-09 12:00:00,43.23,43.24,43.15,43.18,61300.0,29.2457,29.2525,29.1916,29.2119,61300.0
2008-05-09 12:05:00,43.18,43.24,43.13,43.14,49200.0,29.2119,29.2525,29.1781,29.1849,49200.0
2008-05-09 12:10:00,43.13,43.27,43.13,43.21,64700.0,29.1781,29.2728,29.1781,29.2322,64700.0
2008-05-09 12:15:00,43.23,43.37,43.21,43.32,57700.0,29.2457,29.3404,29.2322,29.3066,57700.0
2008-05-09 12:20:00,43.32,43.38,43.23,43.24,35300.0,29.3066,29.3472,29.2457,29.2525,35300.0
2008-05-09 12:25:00,43.24,43.39,43.24,43.39,44300.0,29.2525,29.354,29.2525,29.354,44300.0
2008-05-09 12:30:00,43.39,43.48,43.3,43.3,70700.0,29.354,29.4149,29.2931,29.2931,70700.0
2008-05-09 12:35:00,43.3,43.35,43.21,43.34,67300.0,29.2931,29.3269,29.2322,29.3202,67300.0
2008-05-09 12:40:00,43.33,43.33,43.26,43.29,22900.0,29.3134,29.3134,29.266,29.2863,22900.0
2008-05-09 12:45:00,43.29,43.35,43.27,43.33,39100.0,29.2863,29.3269,29.2728,29.3134,39100.0
2008-05-09 12:50:00,43.33,43.38,43.32,43.37,38900.0,29.3134,29.3472,29.3066,29.3404,38900.0
2008-05-09 12:55:00,43.36,43.46,43.36,43.46,46100.0,29.3337,29.4013,29.3337,29.4013,46100.0
2008-05-09 13:00:00,43.45,43.45,43.32,43.41,32700.0,29.3946,29.3946,29.3066,29.3675,32700.0
2008-05-09 13:05:00,43.39,43.41,43.25,43.26,32000.0,29.354,29.3675,29.2593,29.266,32000.0
2008-05-09 13:10:00,43.27,43.3,43.21,43.21,37100.0,29.2728,29.2931,29.2322,29.2322,37100.0
2008-05-09 13:15:00,43.21,43.21,43.08,43.12,64800.0,29.2322,29.2322,29.1443,29.1713,64800.0
2008-05-09 13:20:00,43.11,43.11,42.96,42.98,80300.0,29.1646,29.1646,29.0631,29.0766,80300.0
2008-05-09 13:25:00,42.98,43.04,42.96,43.0,46100.0,29.0766,29.1172,29.0631,29.0901,46100.0
2008-05-09 13:30:00,43.0,43.02,42.91,42.97,59600.0,29.0901,29.1037,29.0293,29.0698,59600.0
2008-05-09 13:35:00,42.98,43.04,42.95,43.01,74600.0,29.0766,29.1172,29.0563,29.0969,74600.0
2008-05-09 13:40:00,43.01,43.06,42.99,43.06,30500.0,29.0969,29.1307,29.0834,29.1307,30500.0
2008-05-09 13:45:00,43.05,43.09,43.03,43.09,41400.0,29.124,29.151,29.1104,29.151,41400.0
2008-05-09 13:50:00,43.09,43.09,42.98,42.98,56200.0,29.151,29.151,29.0766,29.0766,56200.0
2008-05-09 13:55:00,42.99,43.2,42.99,43.16,53300.0,29.0834,29.2254,29.0834,29.1984,53300.0
2008-05-09 14:00:00,43.17,43.24,43.13,43.21,50200.0,29.2051,29.2525,29.1781,29.2322,50200.0
2008-05-09 14:05:00,43.21,43.22,43.11,43.17,65400.0,29.2322,29.239,29.1646,29.2051,65400.0
2008-05-09 14:10:00,43.17,43.22,43.13,43.22,90400.0,29.2051,29.239,29.1781,29.239,90400.0
2008-05-09 14:15:00,43.21,43.29,43.2,43.2,93700.0,29.2322,29.2863,29.2254,29.2254,93700.0
2008-05-09 14:20:00,43.2,43.25,43.12,43.16,95000.0,29.2254,29.2593,29.1713,29.1984,95000.0
2008-05-09 14:25:00,43.16,43.22,43.09,43.14,76300.0,29.1984,29.239,29.151,29.1849,76300.0
2008-05-09 14:30:00,43.13,43.22,43.1,43.18,69800.0,29.1781,29.239,29.1578,29.2119,69800.0
2008-05-09 14:35:00,43.18,43.23,43.13,43.19,28300.0,29.2119,29.2457,29.1781,29.2187,28300.0
2008-05-09 14:40:00,43.18,43.21,43.15,43.17,35400.0,29.2119,29.2322,29.1916,29.2051,35400.0
2008-05-09 14:45:00,43.18,43.23,43.13,43.14,42400.0,29.2119,29.2457,29.1781,29.1849,42400.0
2008-05-09 14:50:00,43.13,43.15,43.11,43.11,37600.0,29.1781,29.1916,29.1646,29.1646,37600.0
2008-05-09 14:55:00,43.1,43.17,43.07,43.09,38800.0,29.1578,29.2051,29.1375,29.151,38800.0
2008-05-09 15:00:00,43.09,43.2,43.06,43.18,52400.0,29.151,29.2254,29.1307,29.2119,52400.0
2008-05-09 15:05:00,43.18,43.21,43.17,43.21,37900.0,29.2119,29.2322,29.2051,29.2322,37900.0
2008-05-09 15:10:00,43.2,43.22,43.14,43.2,68400.0,29.2254,29.239,29.1849,29.2254,68400.0
2008-05-09 15:15:00,43.21,43.24,43.16,43.22,46800.0,29.2322,29.2525,29.1984,29.239,46800.0
2008-05-09 15:20:00,43.21,43.22,43.1,43.21,87200.0,29.2322,29.239,29.1578,29.2322,87200.0
2008-05-09 15:25:00,43.2,43.34,43.2,43.34,84900.0,29.2254,29.3202,29.2254,29.3202,84900.0
2008-05-09 15:30:00,43.34,43.43,43.26,43.34,105700.0,29.3202,29.381,29.266,29.3202,105700.0
2008-05-09 15:35:00,43.35,43.39,43.26,43.37,99100.0,29.3269,29.354,29.266,29.3404,99100.0
2008-05-09 15:40:00,43.36,43.44,43.31,43.32,90500.0,29.3337,29.3878,29.2999,29.3066,90500.0
2008-05-09 15:45:00,43.33,43.34,43.16,43.22,116200.0,29.3134,29.3202,29.1984,29.239,116200.0
2008-05-09 15:50:00,43.25,43.25,43.12,43.14,114900.0,29.2593,29.2593,29.1713,29.1849,114900.0
2008-05-09 15:55:00,43.14,43.17,43.08,43.1,162900.0,29.1849,29.2051,29.1443,29.1578,162900.0
2008-05-12 09:30:00,43.15,44.98,43.15,43.35,115100.0,29.1916,30.4296,29.1916,29.3269,115100.0
2008-05-12 09:35:00,43.36,43.79,43.25,43.73,64800.0,29.3337,29.6246,29.2593,29.584,64800.0
2008-05-12 09:40:00,43.74,43.91,43.74,43.83,133800.0,29.5908,29.7058,29.5908,29.6516,133800.0
2008-05-12 09:45:00,43.85,43.89,43.67,43.8,42600.0,29.6652,29.6922,29.5434,29.6313,42600.0
2008-05-12 09:50:00,43.81,43.91,43.7,43.91,72500.0,29.6381,29.7058,29.5637,29.7058,72500.0
2008-05-12 09:55:00,43.92,43.95,43.77,43.94,52000.0,29.7125,29.7328,29.6111,29.7261,52000.0
2008-05-12 10:00:00,43.95,43.95,43.88,43.89,63800.0,29.7328,29.7328,29.6855,29.6922,63800.0
2008-05-12 10:05:00,43.88,43.88,43.69,43.7,113300.0,29.6855,29.6855,29.5569,29.5637,113300.0
2008-05-12 10:10:00,43.71,43.78,43.52,43.52,56900.0,29.5705,29.6178,29.4419,29.4419,56900.0
2008-05-12 10:15:00,43.53,43.64,43.51,43.59,71100.0,29.4487,29.5231,29.4352,29.4893,71100.0
2008-05-12 10:20:00,43.6,43.74,43.57,43.66,123100.0,29.496,29.5908,29.4758,29.5366,123100.0
2008-05-12 10:25:00,43.66,43.76,43.66,43.71,43100.0,29.5366,29.6043,29.5366,29.5705,43100.0
2008-05-12 10:30:00,43.71,43.78,43.64,43.75,63300.0,29.5705,29.6178,29.5231,29.5975,63300.0
2008-05-12 10:35:00,43.76,44.04,43.76,44.01,94100.0,29.6043,29.7937,29.6043,29.7734,94100.0
2008-05-12 10:40:00,44.01,44.1,43.8,43.85,80800.0,29.7734,29.8343,29.6313,29.6652,80800.0
2008-05-12 10:45:00,43.85,44.04,43.83,44.02,61600.0,29.6652,29.7937,29.6516,29.7802,61600.0
2008-05-12 10:50:00,44.0,44.09,43.97,43.98,41500.0,29.7667,29.8275,29.7464,29.7531,41500.0
2008-05-12 10:55:00,43.98,44.0,43.9,43.94,23000.0,29.7531,29.7667,29.699,29.7261,23000.0
2008-05-12 11:00:00,43.94,43.97,43.89,43.95,46400.0,29.7261,29.7464,29.6922,29.7328,46400.0
2008-05-12 11:05:00,43.95,43.95,43.78,43.79,28800.0,29.7328,29.7328,29.6178,29.6246,28800.0
2008-05-12 11:10:00,43.77,43.88,43.77,43.85,44900.0,29.6111,29.6855,29.6111,29.6652,44900.0
2008-05-12 11:15:00,43.86,43.88,43.82,43.87,19900.0,29.6719,29.6855,29.6449,29.6787,19900.0
2008-05-12 11:20:00,43.87,44.03,43.87,43.98,32500.0,29.6787,29.7869,29.6787,29.7531,32500.0
2008-05-12 11:25:00,43.98,44.02,43.93,44.02,19100.0,29.7531,29.7802,29.7193,29.7802,19100.0
2008-05-12 11:30:00,44.01,44.01,43.87,43.88,40100.0,29.7734,29.7734,29.6787,29.6855,40100.0
2008-05-12 11:35:00,43.9,43.99,43.88,43.98,22700.0,29.699,29.7599,29.6855,29.7531,22700.0
2008-05-12 11:40:00,43.99,44.07,43.92,43.92,32400.0,29.7599,29.814,29.7125,29.7125,32400.0
2008-05-12 11:45:00,43.93,44.05,43.85,44.01,52600.0,29.7193,29.8005,29.6652,29.7734,52600.0
2008-05-12 11:50:00,44.02,44.1,44.02,44.03,32600.0,29.7802,29.8343,29.7802,29.7869,32600.0
2008-05-12 11:55:00,44.04,44.07,43.99,44.02,28700.0,29.7937,29.814,29.7599,29.7802,28700.0
2008-05-12 12:00:00,44.02,44.15,44.0,44.14,39300.0,29.7802,29.8681,29.7667,29.8614,39300.0
2008-05-12 12:05:00,44.14,44.18,44.09,44.1,50400.0,29.8614,29.8884,29.8275,29.8343,50400.0
2008-05-12 12:10:00,44.09,44.15,44.0,44.01,28400.0,29.8275,29.8681,29.7667,29.7734,28400.0
2008-05-12 12:15:00,44.0,44.03,43.87,43.95,38100.0,29.7667,29.7869,29.6787,29.7328,38100.0
2008-05-12 12:20:00,43.95,43.96,43.9,43.96,22800.0,29.7328,29.7396,29.699,29.7396,22800.0
2008-05-12 12:25:00,43.95,44.02,43.91,44.01,33100.0,29.7328,29.7802,29.7058,29.7734,33100.0
2008-05-12 12:30:00,44.01,44.02,43.97,44.02,27600.0,29.7734,29.7802,29.7464,29.7802,27600.0
2008-05-12 12:35:00,44.01,44.02,43.9,43.95,35600.0,29.7734,29.7802,29.699,29.7328,35600.0
2008-05-12 12:40:00,43.94,44.0,43.93,44.0,19000.0,29.7261,29.7667,29.7193,29.7667,19000.0
2008-05-12 12:45:00,44.0,44.1,43.96,44.09,43700.0,29.7667,29.8343,29.7396,29.8275,43700.0
2008-05-12 12:50:00,44.08,44.21,44.08,44.19,35200.0,29.8208,29.9087,29.8208,29.8952,35200.0
2008-05-12 12:55:00,44.18,44.25,44.1,44.12,46000.0,29.8884,29.9358,29.8343,29.8478,46000.0
2008-05-12 13:00:00,44.11,44.14,44.06,44.14,40200.0,29.8411,29.8614,29.8072,29.8614,40200.0
2008-05-12 13:05:00,44.14,44.15,43.96,43.96,69200.0,29.8614,29.8681,29.7396,29.7396,69200.0
2008-05-12 13:10:00,43.96,44.02,43.95,44.01,27600.0,29.7396,29.7802,29.7328,29.7734,27600.0
2008-05-12 13:15:00,44.01,44.04,43.99,44.04,33100.0,29.7734,29.7937,29.7599,29.7937,33100.0
2008-05-12 13:20:00,44.04,44.06,44.02,44.02,18800.0,29.7937,29.8072,29.7802,29.7802,18800.0
2008-05-12 13:25:00,44.02,44.04,43.96,43.99,38100.0,29.7802,29.7937,29.7396,29.7599,38100.0
2008-05-12 13:30:00,43.98,44.01,43.89,43.93,87200.0,29.7531,29.7734,29.6922,29.7193,87200.0
2008-05-12 13:35:00,43.91,43.91,43.8,43.82,102700.0,29.7058,29.7058,29.6313,29.6449,102700.0
2008-05-12 13:40:00,43.83,43.89,43.82,43.84,36600.0,29.6516,29.6922,29.6449,29.6584,36600.0
2008-05-12 13:45:00,43.85,44.01,43.85,43.99,43100.0,29.6652,29.7734,29.6652,29.7599,43100.0
2008-05-12 13:50:00,44.0,44.01,43.94,43.94,15100.0,29.7667,29.7734,29.7261,29.7261,15100.0
2008-05-12 13:55:00,43.95,43.99,43.93,43.96,16200.0,29.7328,29.7599,29.7193,29.7396,16200.0
2008-05-12 14:00:00,43.96,44.02,43.94,44.01,26300.0,29.7396,29.7802,29.7261,29.7734,26300.0
2008-05-12 14:05:00,44.0,44.04,43.98,44.03,20100.0,29.7667,29.7937,29.7531,29.7869,20100.0
2008-05-12 14:10:00,44.04,44.11,44.03,44.1,88300.0,29.7937,29.8411,29.7869,29.8343,88300.0
2008-05-12 14:15:00,44.08,44.15,44.05,44.12,43800.0,29.8208,29.8681,29.8005,29.8478,43800.0
2008-05-12 14:20:00,44.11,44.13,44.05,44.11,49100.0,29.8411,29.8546,29.8005,29.8411,49100.0
2008-05-12 14:25:00,44.11,44.26,44.09,44.14,129500.0,29.8411,29.9425,29.8275,29.8614,129500.0
2008-05-12 14:30:00,44.13,44.19,44.12,44.18,29100.0,29.8546,29.8952,29.8478,29.8884,29100.0
2008-05-12 14:35:00,44.17,44.25,44.15,44.16,39500.0,29.8817,29.9358,29.8681,29.8749,39500.0
2008-05-12 14:40:00,44.15,44.31,44.15,44.31,54000.0,29.8681,29.9764,29.8681,29.9764,54000.0
2008-05-12 14:45:00,44.32,44.36,44.29,44.36,83400.0,29.9831,30.0102,29.9628,30.0102,83400.0
2008-05-12 14:50:00,44.36,44.47,44.31,44.39,84900.0,30.0102,30.0846,29.9764,30.0305,84900.0
2008-05-12 14:55:00,44.39,44.4,44.3,44.3,25400.0,30.0305,30.0373,29.9696,29.9696,25400.0
2008-05-12 15:00:00,44.31,44.38,44.23,44.36,54300.0,29.9764,30.0237,29.9223,30.0102,54300.0
2008-05-12 15:05:00,44.36,44.4,44.28,44.3,66800.0,30.0102,30.0373,29.9561,29.9696,66800.0
2008-05-12 15:10:00,44.31,44.34,44.27,44.33,32700.0,29.9764,29.9967,29.9493,29.9899,32700.0
2008-05-12 15:15:00,44.32,44.34,44.29,44.31,40900.0,29.9831,29.9967,29.9628,29.9764,40900.0
2008-05-12 15:20:00,44.31,44.43,44.29,44.42,71500.0,29.9764,30.0576,29.9628,30.0508,71500.0
2008-05-12 15:25:00,44.42,44.42,44.17,44.21,90100.0,30.0508,30.0508,29.8817,29.9087,90100.0
2008-05-12 15:30:00,44.2,44.21,44.12,44.15,143200.0,29.902,29.9087,29.8478,29.8681,143200.0
2008-05-12 15:35:00,44.16,44.21,44.13,44.19,84200.0,29.8749,29.9087,29.8546,29.8952,84200.0
2008-05-12 15:40:00,44.19,44.23,44.14,44.16,191900.0,29.8952,29.9223,29.8614,29.8749,191900.0
2008-05-12 15:45:00,44.16,44.21,44.14,44.21,143600.0,29.8749,29.9087,29.8614,29.9087,143600.0
2008-05-12 15:50:00,44.21,44.27,44.19,44.24,161900.0,29.9087,29.9493,29.8952,29.929,161900.0
2008-05-12 15:55:00,44.25,44.32,44.2,44.32,231200.0,29.9358,29.9831,29.902,29.9831,231200.0
2008-05-13 09:30:00,44.47,44.52,44.05,44.24,95800.0,30.0846,30.1184,29.8005,29.929,95800.0
2008-05-13 09:35:00,44.24,44.31,44.01,44.04,76700.0,29.929,29.9764,29.7734,29.7937,76700.0
2008-05-13 09:40:00,44.03,44.14,43.73,43.97,92300.0,29.7869,29.8614,29.584,29.7464,92300.0
2008-05-13 09:45:00,43.96,44.18,43.87,44.0,84800.0,29.7396,29.8884,29.6787,29.7667,84800.0
2008-05-13 09:50:00,43.99,44.13,43.9,44.06,90900.0,29.7599,29.8546,29.699,29.8072,90900.0
2008-05-13 09:55:00,44.06,44.1,44.02,44.07,31100.0,29.8072,29.8343,29.7802,29.814,31100.0
2008-05-13 10:00:00,44.09,44.2,44.07,44.1,86000.0,29.8275,29.902,29.814,29.8343,86000.0
2008-05-13 10:05:00,44.1,44.18,43.9,43.94,117900.0,29.8343,29.8884,29.699,29.7261,117900.0
2008-05-13 10:10:00,43.94,44.05,43.83,43.86,96800.0,29.7261,29.8005,29.6516,29.6719,96800.0
2008-05-13 10:15:00,43.87,43.96,43.82,43.92,46400.0,29.6787,29.7396,29.6449,29.7125,46400.0
2008-05-13 10:20:00,43.92,43.98,43.84,43.96,24200.0,29.7125,29.7531,29.6584,29.7396,24200.0
2008-05-13 10:25:00,43.97,44.03,43.96,43.98,33000.0,29.7464,29.7869,29.7396,29.7531,33000.0
2008-05-13 10:30:00,43.98,44.0,43.94,43.98,29100.0,29.7531,29.7667,29.7261,29.7531,29100.0
2008-05-13 10:35:00,43.98,44.0,43.88,43.95,32800.0,29.7531,29.7667,29.6855,29.7328,32800.0
2008-05-13 10:40:00,43.96,43.98,43.88,43.89,16900.0,29.7396,29.7531,29.6855,29.6922,16900.0
2008-05-13 10:45:00,43.89,43.89,43.77,43.8,51000.0,29.6922,29.6922,29.6111,29.6313,51000.0
2008-05-13 10:50:00,43.8,43.8,43.7,43.72,41100.0,29.6313,29.6313,29.5637,29.5772,41100.0
2008-05-13 10:55:00,43.72,43.77,43.62,43.67,39800.0,29.5772,29.6111,29.5096,29.5434,39800.0
2008-05-13 11:00:00,43.67,43.67,43.48,43.66,51800.0,29.5434,29.5434,29.4149,29.5366,51800.0
2008-05-13 11:05:00,43.65,43.79,43.65,43.79,31000.0,29.5299,29.6246,29.5299,29.6246,31000.0
2008-05-13 11:10:00,43.78,43.86,43.73,43.84,45500.0,29.6178,29.6719,29.584,29.6584,45500.0
2008-05-13 11:15:00,43.84,43.94,43.79,43.93,69600.0,29.6584,29.7261,29.6246,29.7193,69600.0
2008-05-13 11:20:00,43.93,43.93,43.76,43.77,67700.0,29.7193,29.7193,29.6043,29.6111,67700.0
2008-05-13 11:25:00,43.78,43.89,43.71,43.85,72200.0,29.6178,29.6922,29.5705,29.6652,72200.0
2008-05-13 11:30:00,43.85,43.85,43.7,43.73,31600.0,29.6652,29.6652,29.5637,29.584,31600.0
2008-05-13 11:35:00,43.73,43.8,43.62,43.64,34000.0,29.584,29.6313,29.5096,29.5231,34000.0
2008-05-13 11:40:00,43.63,43.76,43.61,43.74,27000.0,29.5163,29.6043,29.5028,29.5908,27000.0
2008-05-13 11:45:00,43.73,43.84,43.73,43.79,20300.0,29.584,29.6584,29.584,29.6246,20300.0
2008-05-13 11:50:00,43.78,43.87,43.78,43.86,24200.0,29.6178,29.6787,29.6178,29.6719,24200.0
2008-05-13 11:55:00,43.86,43.92,43.84,43.92,29800.0,29.6719,29.7125,29.6584,29.7125,29800.0
2008-05-13 12:00:00,43.91,44.02,43.91,43.99,35200.0,29.7058,29.7802,29.7058,29.7599,35200.0
2008-05-13 12:05:00,43.98,44.09,43.98,44.05,47900.0,29.7531,29.8275,29.7531,29.8005,47900.0
2008-05-13 12:10:00,44.05,44.08,43.96,44.08,55700.0,29.8005,29.8208,29.7396,29.8208,55700.0
2008-05-13 12:15:00,44.08,44.08,44.0,44.07,34200.0,29.8208,29.8208,29.7667,29.814,34200.0
2008-05-13 12:20:00,44.05,44.06,43.99,44.01,45800.0,29.8005,29.8072,29.7599,29.7734,45800.0
2008-05-13 12:25:00,44.01,44.11,44.0,44.02,27500.0,29.7734,29.8411,29.7667,29.7802,27500.0
2008-05-13 12:30:00,44.02,44.13,44.02,44.09,37200.0,29.7802,29.8546,29.7802,29.8275,37200.0
2008-05-13 12:35:00,44.09,44.12,44.0,44.02,23500.0,29.8275,29.8478,29.7667,29.7802,23500.0
2008-05-13 12:40:00,44.02,44.11,44.0,44.05,36700.0,29.7802,29.8411,29.7667,29.8005,36700.0
2008-05-13 12:45:00,44.06,44.07,43.89,43.98,41400.0,29.8072,29.814,29.6922,29.7531,41400.0
2008-05-13 12:50:00,43.98,43.99,43.85,43.88,23600.0,29.7531,29.7599,29.6652,29.6855,23600.0
2008-05-13 12:55:00,43.88,43.9,43.85,43.87,110400.0,29.6855,29.699,29.6652,29.6787,110400.0
2008-05-13 13:00:00,43.87,43.88,43.78,43.81,49100.0,29.6787,29.6855,29.6178,29.6381,49100.0
2008-05-13 13:05:00,43.83,43.85,43.81,43.82,20700.0,29.6516,29.6652,29.6381,29.6449,20700.0
2008-05-13 13:10:00,43.82,43.85,43.78,43.81,37700.0,29.6449,29.6652,29.6178,29.6381,37700.0
2008-05-13 13:15:00,43.8,43.83,43.75,43.8,29300.0,29.6313,29.6516,29.5975,29.6313,29300.0
2008-05-13 13:20:00,43.8,43.89,43.8,43.82,38500.0,29.6313,29.6922,29.6313,29.6449,38500.0
2008-05-13 13:25:00,43.82,43.86,43.81,43.84,25800.0,29.6449,29.6719,29.6381,29.6584,25800.0
2008-05-13 13:30:00,43.86,43.91,43.81,43.83,54500.0,29.6719,29.7058,29.6381,29.6516,54500.0
2008-05-13 13:35:00,43.84,43.89,43.79,43.87,70600.0,29.6584,29.6922,29.6246,29.6787,70600.0
2008-05-13 13:40:00,43.87,43.92,43.87,43.9,56400.0,29.6787,29.7125,29.6787,29.699,56400.0
2008-05-13 13:45:00,43.9,43.93,43.88,43.9,42000.0,29.699,29.7193,29.6855,29.699,42000.0
2008-05-13 13:50:00,43.89,43.99,43.89,43.97,29500.0,29.6922,29.7599,29.6922,29.7464,29500.0
2008-05-13 13:55:00,43.96,43.97,43.89,43.91,31000.0,29.7396,29.7464,29.6922,29.7058,31000.0
2008-05-13 14:00:00,43.9,44.01,43.88,43.94,57800.0,29.699,29.7734,29.6855,29.7261,57800.0
2008-05-13 14:05:00,43.95,43.95,43.87,43.88,39800.0,29.7328,29.7328,29.6787,29.6855,39800.0
2008-05-13 14:10:00,43.88,43.89,43.79,43.82,40300.0,29.6855,29.6922,29.6246,29.6449,40300.0
2008-05-13 14:15:00,43.81,43.84,43.79,43.79,26200.0,29.6381,29.6584,29.6246,29.6246,26200.0
2008-05-13 14:20:00,43.79,43.81,43.78,43.8,65000.0,29.6246,29.6381,29.6178,29.6313,65000.0
2008-05-13 14:25:00,43.8,43.89,43.8,43.87,59200.0,29.6313,29.6922,29.6313,29.6787,59200.0
2008-05-13 14:30:00,43.87,43.9,43.84,43.87,37600.0,29.6787,29.699,29.6584,29.6787,37600.0
2008-05-13 14:35:00,43.87,43.89,43.81,43.85,38400.0,29.6787,29.6922,29.6381,29.6652,38400.0
2008-05-13 14:40:00,43.84,43.92,43.84,43.91,49300.0,29.6584,29.7125,29.6584,29.7058,49300.0
2008-05-13 14:45:00,43.92,43.92,43.86,43.9,72700.0,29.7125,29.7125,29.6719,29.699,72700.0
2008-05-13 14:50:00,43.9,43.94,43.88,43.92,29300.0,29.699,29.7261,29.6855,29.7125,29300.0
2008-05-13 14:55:00,43.92,44.03,43.92,43.96,33400.0,29.7125,29.7869,29.7125,29.7396,33400.0
2008-05-13 15:00:00,43.96,44.0,43.92,44.0,73800.0,29.7396,29.7667,29.7125,29.7667,73800.0
2008-05-13 15:05:00,43.99,44.01,43.88,43.9,36000.0,29.7599,29.7734,29.6855,29.699,36000.0
2008-05-13 15:10:00,43.9,43.93,43.77,43.77,40900.0,29.699,29.7193,29.6111,29.6111,40900.0
2008-05-13 15:15:00,43.77,43.83,43.75,43.8,89300.0,29.6111,29.6516,29.5975,29.6313,89300.0
2008-05-13 15:20:00,43.8,43.84,43.73,43.74,92100.0,29.6313,29.6584,29.584,29.5908,92100.0
2008-05-13 15:25:00,43.74,43.77,43.69,43.77,82400.0,29.5908,29.6111,29.5569,29.6111,82400.0
2008-05-13 15:30:00,43.77,43.78,43.72,43.74,51400.0,29.6111,29.6178,29.5772,29.5908,51400.0
2008-05-13 15:35:00,43.73,43.75,43.67,43.72,45500.0,29.584,29.5975,29.5434,29.5772,45500.0
2008-05-13 15:40:00,43.73,43.73,43.65,43.66,115700.0,29.584,29.584,29.5299,29.5366,115700.0
2008-05-13 15:45:00,43.65,43.66,43.53,43.53,134300.0,29.5299,29.5366,29.4487,29.4487,134300.0
2008-05-13 15:50:00,43.54,43.65,43.52,43.64,121800.0,29.4555,29.5299,29.4419,29.5231,121800.0
2008-05-13 15:55:00,43.64,43.75,43.61,43.69,214500.0,29.5231,29.5975,29.5028,29.5569,214500.0
2008-05-14 09:30:00,43.97,44.3,43.97,44.11,88000.0,29.7464,29.9696,29.7464,29.8411,88000.0
2008-05-14 09:35:00,44.08,44.73,43.97,44.73,104200.0,29.8208,30.2605,29.7464,30.2605,104200.0
2008-05-14 09:40:00,44.73,44.73,44.58,44.66,91000.0,30.2605,30.2605,30.159,30.2132,91000.0
2008-05-14 09:45:00,44.66,44.86,44.51,44.85,143200.0,30.2132,30.3485,30.1117,30.3417,143200.0
2008-05-14 09:50:00,44.84,45.05,44.78,45.01,141000.0,30.3349,30.477,30.2943,30.4499,141000.0
2008-05-14 09:55:00,45.0,45.14,44.92,45.11,98700.0,30.4432,30.5379,30.389,30.5176,98700.0
2008-05-14 10:00:00,45.1,45.12,44.85,44.97,99900.0,30.5108,30.5243,30.3417,30.4229,99900.0
2008-05-14 10:05:00,44.98,45.0,44.85,44.9,89600.0,30.4296,30.4432,30.3417,30.3755,89600.0
2008-05-14 10:10:00,44.9,44.94,44.71,44.79,83100.0,30.3755,30.4026,30.247,30.3011,83100.0
2008-05-14 10:15:00,44.79,44.94,44.72,44.9,47000.0,30.3011,30.4026,30.2537,30.3755,47000.0
2008-05-14 10:20:00,44.9,44.9,44.71,44.8,115700.0,30.3755,30.3755,30.247,30.3079,115700.0
2008-05-14 10:25:00,44.78,44.89,44.78,44.86,89800.0,30.2943,30.3688,30.2943,30.3485,89800.0
2008-05-14 10:30:00,44.85,45.0,44.71,44.75,81800.0,30.3417,30.4432,30.247,30.274,81800.0
2008-05-14 10:35:00,44.75,44.89,44.68,44.72,42700.0,30.274,30.3688,30.2267,30.2537,42700.0
2008-05-14 10:40:00,44.72,44.79,44.68,44.71,21400.0,30.2537,30.3011,30.2267,30.247,21400.0
2008-05-14 10:45:00,44.71,44.77,44.69,44.71,23900.0,30.247,30.2876,30.2334,30.247,23900.0
2008-05-14 10:50:00,44.69,44.7,44.62,44.62,31300.0,30.2334,30.2402,30.1861,30.1861,31300.0
2008-05-14 10:55:00,44.6,44.63,44.49,44.55,67500.0,30.1726,30.1929,30.0981,30.1387,67500.0
2008-05-14 11:00:00,44.56,44.58,44.44,44.45,25200.0,30.1455,30.159,30.0643,30.0711,25200.0
2008-05-14 11:05:00,44.44,44.53,44.43,44.52,41100.0,30.0643,30.1252,30.0576,30.1184,41100.0
2008-05-14 11:10:00,44.52,44.52,44.4,44.44,41100.0,30.1184,30.1184,30.0373,30.0643,41100.0
2008-05-14 11:15:00,44.44,44.52,44.43,44.49,43900.0,30.0643,30.1184,30.0576,30.0981,43900.0
2008-05-14 11:20:00,44.49,44.61,44.47,44.59,105900.0,30.0981,30.1793,30.0846,30.1658,105900.0
2008-05-14 11:25:00,44.59,44.76,44.55,44.75,42900.0,30.1658,30.2808,30.1387,30.274,42900.0
2008-05-14 11:30:00,44.73,44.73,44.69,44.72,26600.0,30.2605,30.2605,30.2334,30.2537,26600.0
2008-05-14 11:35:00,44.71,44.77,44.71,44.74,30900.0,30.247,30.2876,30.247,30.2673,30900.0
2008-05-14 11:40:00,44.74,44.83,44.73,44.78,26100.0,30.2673,30.3282,30.2605,30.2943,26100.0
2008-05-14 11:45:00,44.77,44.77,44.7,44.76,43500.0,30.2876,30.2876,30.2402,30.2808,43500.0
2008-05-14 11:50:00,44.75,44.76,44.7,44.71,33300.0,30.274,30.2808,30.2402,30.247,33300.0
2008-05-14 11:55:00,44.7,44.76,44.64,44.64,39200.0,30.2402,30.2808,30.1996,30.1996,39200.0
2008-05-14 12:00:00,44.66,44.73,44.62,44.72,28600.0,30.2132,30.2605,30.1861,30.2537,28600.0
2008-05-14 12:05:00,44.73,44.73,44.65,44.71,44800.0,30.2605,30.2605,30.2064,30.247,44800.0
2008-05-14 12:10:00,44.72,44.81,44.71,44.78,44900.0,30.2537,30.3146,30.247,30.2943,44900.0
2008-05-14 12:15:00,44.78,44.85,44.73,44.76,42100.0,30.2943,30.3417,30.2605,30.2808,42100.0
2008-05-14 12:20:00,44.75,44.77,44.72,44.74,28700.0,30.274,30.2876,30.2537,30.2673,28700.0
2008-05-14 12:25:00,44.74,44.81,44.7,44.75,38400.0,30.2673,30.3146,30.2402,30.274,38400.0
2008-05-14 12:30:00,44.75,44.78,44.73,44.76,36500.0,30.274,30.2943,30.2605,30.2808,36500.0
2008-05-14 12:35:00,44.75,44.76,44.7,44.73,33200.0,30.274,30.2808,30.2402,30.2605,33200.0
2008-05-14 12:40:00,44.73,44.75,44.63,44.65,42300.0,30.2605,30.274,30.1929,30.2064,42300.0
2008-05-14 12:45:00,44.65,44.69,44.64,44.68,17000.0,30.2064,30.2334,30.1996,30.2267,17000.0
2008-05-14 12:50:00,44.68,44.77,44.66,44.77,20000.0,30.2267,30.2876,30.2132,30.2876,20000.0
2008-05-14 12:55:00,44.76,44.76,44.69,44.72,36500.0,30.2808,30.2808,30.2334,30.2537,36500.0
2008-05-14 13:00:00,44.72,44.77,44.66,44.72,52700.0,30.2537,30.2876,30.2132,30.2537,52700.0
2008-05-14 13:05:00,44.72,44.8,44.72,44.78,48400.0,30.2537,30.3079,30.2537,30.2943,48400.0
2008-05-14 13:10:00,44.77,44.88,44.76,44.84,39000.0,30.2876,30.362,30.2808,30.3349,39000.0
2008-05-14 13:15:00,44.84,44.97,44.82,44.95,100100.0,30.3349,30.4229,30.3214,30.4093,100100.0
2008-05-14 13:20:00,44.95,45.0,44.94,44.97,117200.0,30.4093,30.4432,30.4026,30.4229,117200.0
2008-05-14 13:25:00,44.97,45.0,44.97,44.97,62400.0,30.4229,30.4432,30.4229,30.4229,62400.0
2008-05-14 13:30:00,44.97,45.0,44.97,45.0,75100.0,30.4229,30.4432,30.4229,30.4432,75100.0
2008-05-14 13:35:00,44.99,45.01,44.96,44.97,39300.0,30.4364,30.4499,30.4161,30.4229,39300.0
2008-05-14 13:40:00,44.97,44.98,44.93,44.93,26400.0,30.4229,30.4296,30.3958,30.3958,26400.0
2008-05-14 13:45:00,44.93,45.0,44.84,44.86,66100.0,30.3958,30.4432,30.3349,30.3485,66100.0
2008-05-14 13:50:00,44.85,44.95,44.85,44.91,33800.0,30.3417,30.4093,30.3417,30.3823,33800.0
2008-05-14 13:55:00,44.91,44.96,44.91,44.92,37100.0,30.3823,30.4161,30.3823,30.389,37100.0
2008-05-14 14:00:00,44.93,44.96,44.84,44.88,43200.0,30.3958,30.4161,30.3349,30.362,43200.0
2008-05-14 14:05:00,44.88,44.94,44.85,44.89,62700.0,30.362,30.4026,30.3417,30.3688,62700.0
2008-05-14 14:10:00,44.89,44.94,44.88,44.94,26000.0,30.3688,30.4026,30.362,30.4026,26000.0
2008-05-14 14:15:00,44.93,44.95,44.89,44.94,36600.0,30.3958,30.4093,30.3688,30.4026,36600.0
2008-05-14 14:20:00,44.94,44.94,44.86,44.91,49000.0,30.4026,30.4026,30.3485,30.3823,49000.0
2008-05-14 14:25:00,44.92,45.0,44.9,44.96,105200.0,30.389,30.4432,30.3755,30.4161,105200.0
2008-05-14 14:30:00,44.97,45.01,44.97,44.99,48500.0,30.4229,30.4499,30.4229,30.4364,48500.0
2008-05-14 14:35:00,44.98,45.02,44.95,45.01,105800.0,30.4296,30.4567,30.4093,30.4499,105800.0
2008-05-14 14:40:00,45.01,45.05,44.99,45.03,64900.0,30.4499,30.477,30.4364,30.4635,64900.0
2008-05-14 14:45:00,45.02,45.03,45.0,45.01,77700.0,30.4567,30.4635,30.4432,30.4499,77700.0
2008-05-14 14:50:00,45.0,45.02,44.99,45.02,70700.0,30.4432,30.4567,30.4364,30.4567,70700.0
2008-05-14 14:55:00,45.02,45.04,45.0,45.01,72200.0,30.4567,30.4702,30.4432,30.4499,72200.0
2008-05-14 15:00:00,45.01,45.02,44.97,44.99,122300.0,30.4499,30.4567,30.4229,30.4364,122300.0
2008-05-14 15:05:00,44.99,45.0,44.9,44.92,96100.0,30.4364,30.4432,30.3755,30.389,96100.0
2008-05-14 15:10:00,44.92,44.96,44.89,44.91,68600.0,30.389,30.4161,30.3688,30.3823,68600.0
2008-05-14 15:15:00,44.9,45.01,44.9,44.93,69800.0,30.3755,30.4499,30.3755,30.3958,69800.0
2008-05-14 15:20:00,44.93,44.94,44.81,44.87,118600.0,30.3958,30.4026,30.3146,30.3552,118600.0
2008-05-14 15:25:00,44.86,44.91,44.81,44.91,141300.0,30.3485,30.3823,30.3146,30.3823,141300.0
2008-05-14 15:30:00,44.92,44.93,44.85,44.89,109100.0,30.389,30.3958,30.3417,30.3688,109100.0
2008-05-14 15:35:00,44.89,44.89,44.81,44.86,119000.0,30.3688,30.3688,30.3146,30.3485,119000.0
2008-05-14 15:40:00,44.87,44.93,44.77,44.79,198600.0,30.3552,30.3958,30.2876,30.3011,198600.0
2008-05-14 15:45:00,44.78,44.87,44.74,44.86,134800.0,30.2943,30.3552,30.2673,30.3485,134800.0
2008-05-14 15:50:00,44.86,44.87,44.79,44.85,159600.0,30.3485,30.3552,30.3011,30.3417,159600.0
2008-05-14 15:55:00,44.86,44.9,44.83,44.85,186300.0,30.3485,30.3755,30.3282,30.3417,186300.0
2008-05-15 09:30:00,44.96,45.08,44.81,44.95,97800.0,30.4161,30.4973,30.3146,30.4093,97800.0
2008-05-15 09:35:00,44.97,45.01,44.85,44.91,47800.0,30.4229,30.4499,30.3417,30.3823,47800.0
2008-05-15 09:40:00,44.9,45.24,44.9,45.12,84600.0,30.3755,30.6055,30.3755,30.5243,84600.0
2008-05-15 09:45:00,45.11,45.4,44.98,45.39,109400.0,30.5176,30.7138,30.4296,30.707,109400.0
2008-05-15 09:50:00,45.41,45.52,45.38,45.38,144200.0,30.7205,30.795,30.7002,30.7002,144200.0
2008-05-15 09:55:00,45.38,45.49,45.29,45.41,34900.0,30.7002,30.7747,30.6394,30.7205,34900.0
2008-05-15 10:00:00,45.4,45.44,45.17,45.22,47400.0,30.7138,30.7408,30.5582,30.592,47400.0
2008-05-15 10:05:00,45.22,45.3,45.16,45.17,58200.0,30.592,30.6461,30.5514,30.5582,58200.0
2008-05-15 10:10:00,45.19,45.22,44.83,44.88,114400.0,30.5717,30.592,30.3282,30.362,114400.0
2008-05-15 10:15:00,44.89,45.14,44.89,45.14,82000.0,30.3688,30.5379,30.3688,30.5379,82000.0
2008-05-15 10:20:00,45.14,45.23,45.13,45.15,64500.0,30.5379,30.5988,30.5311,30.5446,64500.0
2008-05-15 10:25:00,45.15,45.16,45.09,45.1,77100.0,30.5446,30.5514,30.5041,30.5108,77100.0
2008-05-15 10:30:00,45.1,45.22,45.09,45.17,74600.0,30.5108,30.592,30.5041,30.5582,74600.0
2008-05-15 10:35:00,45.17,45.31,45.16,45.31,84900.0,30.5582,30.6529,30.5514,30.6529,84900.0
2008-05-15 10:40:00,45.31,45.34,45.24,45.25,57700.0,30.6529,30.6732,30.6055,30.6123,57700.0
2008-05-15 10:45:00,45.25,45.27,45.19,45.19,55000.0,30.6123,30.6258,30.5717,30.5717,55000.0
2008-05-15 10:50:00,45.19,45.23,45.11,45.12,40300.0,30.5717,30.5988,30.5176,30.5243,40300.0
2008-05-15 10:55:00,45.14,45.16,45.11,45.13,47600.0,30.5379,30.5514,30.5176,30.5311,47600.0
2008-05-15 11:00:00,45.13,45.23,45.1,45.23,42300.0,30.5311,30.5988,30.5108,30.5988,42300.0
2008-05-15 11:05:00,45.23,45.24,45.05,45.05,50900.0,30.5988,30.6055,30.477,30.477,50900.0
2008-05-15 11:10:00,45.05,45.09,45.02,45.07,56300.0,30.477,30.5041,30.4567,30.4905,56300.0
2008-05-15 11:15:00,45.07,45.09,44.97,45.01,92500.0,30.4905,30.5041,30.4229,30.4499,92500.0
2008-05-15 11:20:00,44.99,45.01,44.88,44.99,73600.0,30.4364,30.4499,30.362,30.4364,73600.0
2008-05-15 11:25:00,44.98,44.99,44.87,44.94,30200.0,30.4296,30.4364,30.3552,30.4026,30200.0
2008-05-15 11:30:00,44.94,45.0,44.91,44.97,66700.0,30.4026,30.4432,30.3823,30.4229,66700.0
2008-05-15 11:35:00,44.97,45.0,44.9,44.97,84300.0,30.4229,30.4432,30.3755,30.4229,84300.0
2008-05-15 11:40:00,44.96,45.01,44.93,45.01,59600.0,30.4161,30.4499,30.3958,30.4499,59600.0
2008-05-15 11:45:00,45.01,45.06,44.96,44.99,42700.0,30.4499,30.4838,30.4161,30.4364,42700.0
2008-05-15 11:50:00,44.98,45.01,44.96,45.01,96400.0,30.4296,30.4499,30.4161,30.4499,96400.0
2008-05-15 11:55:00,45.01,45.09,45.01,45.06,19100.0,30.4499,30.5041,30.4499,30.4838,19100.0
2008-05-15 12:00:00,45.05,45.18,45.03,45.17,46400.0,30.477,30.5649,30.4635,30.5582,46400.0
2008-05-15 12:05:00,45.18,45.21,45.13,45.18,48800.0,30.5649,30.5852,30.5311,30.5649,48800.0
2008-05-15 12:10:00,45.17,45.34,45.16,45.29,46800.0,30.5582,30.6732,30.5514,30.6394,46800.0
2008-05-15 12:15:00,45.28,45.34,45.24,45.28,33300.0,30.6326,30.6732,30.6055,30.6326,33300.0
2008-05-15 12:20:00,45.27,45.5,45.27,45.46,62200.0,30.6258,30.7814,30.6258,30.7544,62200.0
2008-05-15 12:25:00,45.46,45.58,45.39,45.57,93300.0,30.7544,30.8355,30.707,30.8288,93300.0
2008-05-15 12:30:00,45.56,45.63,45.51,45.59,52400.0,30.822,30.8694,30.7882,30.8423,52400.0
2008-05-15 12:35:00,45.6,45.75,45.6,45.74,59000.0,30.8491,30.9506,30.8491,30.9438,59000.0
2008-05-15 12:40:00,45.73,45.79,45.6,45.62,79700.0,30.937,30.9776,30.8491,30.8626,79700.0
2008-05-15 12:45:00,45.62,45.67,45.61,45.64,63000.0,30.8626,30.8964,30.8558,30.8761,63000.0
2008-05-15 12:50:00,45.65,45.65,45.58,45.6,77000.0,30.8829,30.8829,30.8355,30.8491,77000.0
2008-05-15 12:55:00,45.6,45.65,45.57,45.62,76500.0,30.8491,30.8829,30.8288,30.8626,76500.0
2008-05-15 13:00:00,45.63,45.68,45.6,45.68,69700.0,30.8694,30.9032,30.8491,30.9032,69700.0
2008-05-15 13:05:00,45.67,45.76,45.6,45.6,66300.0,30.8964,30.9573,30.8491,30.8491,66300.0
2008-05-15 13:10:00,45.6,45.69,45.57,45.68,36800.0,30.8491,30.91,30.8288,30.9032,36800.0
2008-05-15 13:15:00,45.69,45.69,45.57,45.57,45800.0,30.91,30.91,30.8288,30.8288,45800.0
2008-05-15 13:20:00,45.56,45.62,45.5,45.62,44100.0,30.822,30.8626,30.7814,30.8626,44100.0
2008-05-15 13:25:00,45.62,45.64,45.54,45.54,48300.0,30.8626,30.8761,30.8085,30.8085,48300.0
2008-05-15 13:30:00,45.56,45.56,45.43,45.44,113600.0,30.822,30.822,30.7341,30.7408,113600.0
2008-05-15 13:35:00,45.43,45.46,45.26,45.3,75500.0,30.7341,30.7544,30.6191,30.6461,75500.0
2008-05-15 13:40:00,45.3,45.45,45.28,45.38,46700.0,30.6461,30.7476,30.6326,30.7002,46700.0
2008-05-15 13:45:00,45.37,45.53,45.37,45.5,46800.0,30.6935,30.8017,30.6935,30.7814,46800.0
2008-05-15 13:50:00,45.5,45.5,45.29,45.31,29500.0,30.7814,30.7814,30.6394,30.6529,29500.0
2008-05-15 13:55:00,45.29,45.35,45.28,45.29,37400.0,30.6394,30.6799,30.6326,30.6394,37400.0
2008-05-15 14:00:00,45.29,45.31,45.26,45.3,39200.0,30.6394,30.6529,30.6191,30.6461,39200.0
2008-05-15 14:05:00,45.3,45.42,45.28,45.41,36200.0,30.6461,30.7273,30.6326,30.7205,36200.0
2008-05-15 14:10:00,45.4,45.51,45.37,45.4,44800.0,30.7138,30.7882,30.6935,30.7138,44800.0
2008-05-15 14:15:00,45.41,45.48,45.39,45.45,33700.0,30.7205,30.7679,30.707,30.7476,33700.0
2008-05-15 14:20:00,45.45,45.51,45.39,45.4,39200.0,30.7476,30.7882,30.707,30.7138,39200.0
2008-05-15 14:25:00,45.4,45.4,45.24,45.27,43200.0,30.7138,30.7138,30.6055,30.6258,43200.0
2008-05-15 14:30:00,45.28,45.35,45.22,45.33,31900.0,30.6326,30.6799,30.592,30.6664,31900.0
2008-05-15 14:35:00,45.34,45.36,45.32,45.34,34100.0,30.6732,30.6867,30.6597,30.6732,34100.0
2008-05-15 14:40:00,45.34,45.36,45.24,45.28,44400.0,30.6732,30.6867,30.6055,30.6326,44400.0
2008-05-15 14:45:00,45.27,45.3,45.21,45.26,49900.0,30.6258,30.6461,30.5852,30.6191,49900.0
2008-05-15 14:50:00,45.27,45.38,45.26,45.37,46100.0,30.6258,30.7002,30.6191,30.6935,46100.0
2008-05-15 14:55:00,45.36,45.38,45.27,45.27,34300.0,30.6867,30.7002,30.6258,30.6258,34300.0
2008-05-15 15:00:00,45.27,45.3,45.18,45.24,57900.0,30.6258,30.6461,30.5649,30.6055,57900.0
2008-05-15 15:05:00,45.23,45.36,45.21,45.32,53800.0,30.5988,30.6867,30.5852,30.6597,53800.0
2008-05-15 15:10:00,45.33,45.42,45.31,45.32,42900.0,30.6664,30.7273,30.6529,30.6597,42900.0
2008-05-15 15:15:00,45.32,45.39,45.31,45.34,41700.0,30.6597,30.707,30.6529,30.6732,41700.0
2008-05-15 15:20:00,45.35,45.35,45.22,45.32,47500.0,30.6799,30.6799,30.592,30.6597,47500.0
2008-05-15 15:25:00,45.32,45.42,45.31,45.39,80000.0,30.6597,30.7273,30.6529,30.707,80000.0
2008-05-15 15:30:00,45.4,45.41,45.31,45.35,70100.0,30.7138,30.7205,30.6529,30.6799,70100.0
2008-05-15 15:35:00,45.36,45.57,45.36,45.49,98700.0,30.6867,30.8288,30.6867,30.7747,98700.0
2008-05-15 15:40:00,45.5,45.68,45.49,45.63,147400.0,30.7814,30.9032,30.7747,30.8694,147400.0
2008-05-15 15:45:00,45.63,45.82,45.63,45.76,154500.0,30.8694,30.9979,30.8694,30.9573,154500.0
2008-05-15 15:50:00,45.76,45.81,45.68,45.68,128200.0,30.9573,30.9911,30.9032,30.9032,128200.0
2008-05-15 15:55:00,45.69,45.79,45.69,45.72,199100.0,30.91,30.9776,30.91,30.9303,199100.0
2008-05-16 09:30:00,45.87,45.95,45.77,45.95,751200.0,31.0317,31.0859,30.9641,31.0859,751200.0
2008-05-16 09:35:00,45.94,46.08,45.84,46.01,131700.0,31.0791,31.1738,31.0114,31.1264,131700.0
2008-05-16 09:40:00,46.0,46.05,45.58,45.66,96300.0,31.1197,31.1535,30.8355,30.8897,96300.0
2008-05-16 09:45:00,45.65,45.69,45.49,45.65,60300.0,30.8829,30.91,30.7747,30.8829,60300.0
2008-05-16 09:50:00,45.65,45.72,45.49,45.6,48800.0,30.8829,30.9303,30.7747,30.8491,48800.0
2008-05-16 09:55:00,45.61,45.64,45.41,45.41,71600.0,30.8558,30.8761,30.7205,30.7205,71600.0
2008-05-16 10:00:00,45.41,45.44,45.2,45.24,75500.0,30.7205,30.7408,30.5785,30.6055,75500.0
2008-05-16 10:05:00,45.24,45.26,45.21,45.25,42500.0,30.6055,30.6191,30.5852,30.6123,42500.0
2008-05-16 10:10:00,45.24,45.37,45.22,45.37,53500.0,30.6055,30.6935,30.592,30.6935,53500.0
2008-05-16 10:15:00,45.37,45.5,45.37,45.49,42200.0,30.6935,30.7814,30.6935,30.7747,42200.0
2008-05-16 10:20:00,45.5,45.54,45.37,45.5,77600.0,30.7814,30.8085,30.6935,30.7814,77600.0
2008-05-16 10:25:00,45.5,45.54,45.43,45.53,45200.0,30.7814,30.8085,30.7341,30.8017,45200.0
2008-05-16 10:30:00,45.53,45.54,45.44,45.47,33300.0,30.8017,30.8085,30.7408,30.7611,33300.0
2008-05-16 10:35:00,45.48,45.5,45.32,45.44,38700.0,30.7679,30.7814,30.6597,30.7408,38700.0
2008-05-16 10:40:00,45.45,45.47,45.25,45.26,33600.0,30.7476,30.7611,30.6123,30.6191,33600.0
2008-05-16 10:45:00,45.27,45.31,45.2,45.26,55900.0,30.6258,30.6529,30.5785,30.6191,55900.0
2008-05-16 10:50:00,45.26,45.27,45.05,45.07,52900.0,30.6191,30.6258,30.477,30.4905,52900.0
2008-05-16 10:55:00,45.08,45.1,44.98,44.98,18200.0,30.4973,30.5108,30.4296,30.4296,18200.0
2008-05-16 11:00:00,45.0,45.15,44.96,45.11,40400.0,30.4432,30.5446,30.4161,30.5176,40400.0
2008-05-16 11:05:00,45.1,45.22,45.1,45.21,48700.0,30.5108,30.592,30.5108,30.5852,48700.0
2008-05-16 11:10:00,45.21,45.22,45.01,45.06,58400.0,30.5852,30.592,30.4499,30.4838,58400.0
2008-05-16 11:15:00,45.05,45.07,45.0,45.01,42200.0,30.477,30.4905,30.4432,30.4499,42200.0
2008-05-16 11:20:00,45.01,45.05,44.97,45.0,59900.0,30.4499,30.477,30.4229,30.4432,59900.0
2008-05-16 11:25:00,45.01,45.19,45.0,45.13,76600.0,30.4499,30.5717,30.4432,30.5311,76600.0
2008-05-16 11:30:00,45.14,45.17,45.1,45.15,39000.0,30.5379,30.5582,30.5108,30.5446,39000.0
2008-05-16 11:35:00,45.16,45.21,45.13,45.19,44000.0,30.5514,30.5852,30.5311,30.5717,44000.0
2008-05-16 11:40:00,45.19,45.22,45.18,45.19,42900.0,30.5717,30.592,30.5649,30.5717,42900.0
2008-05-16 11:45:00,45.19,45.27,45.18,45.27,34500.0,30.5717,30.6258,30.5649,30.6258,34500.0
2008-05-16 11:50:00,45.26,45.27,45.24,45.25,38200.0,30.6191,30.6258,30.6055,30.6123,38200.0
2008-05-16 11:55:00,45.25,45.31,45.25,45.25,38600.0,30.6123,30.6529,30.6123,30.6123,38600.0
2008-05-16 12:00:00,45.25,45.29,45.23,45.25,68700.0,30.6123,30.6394,30.5988,30.6123,68700.0
2008-05-16 12:05:00,45.26,45.33,45.24,45.32,43400.0,30.6191,30.6664,30.6055,30.6597,43400.0
2008-05-16 12:10:00,45.32,45.43,45.3,45.42,46700.0,30.6597,30.7341,30.6461,30.7273,46700.0
2008-05-16 12:15:00,45.41,45.46,45.36,45.45,36300.0,30.7205,30.7544,30.6867,30.7476,36300.0
2008-05-16 12:20:00,45.45,45.45,45.38,45.4,31700.0,30.7476,30.7476,30.7002,30.7138,31700.0
2008-05-16 12:25:00,45.4,45.46,45.38,45.44,28200.0,30.7138,30.7544,30.7002,30.7408,28200.0
2008-05-16 12:30:00,45.44,45.52,45.41,45.43,52800.0,30.7408,30.795,30.7205,30.7341,52800.0
2008-05-16 12:35:00,45.44,45.52,45.39,45.48,36200.0,30.7408,30.795,30.707,30.7679,36200.0
2008-05-16 12:40:00,45.49,45.61,45.49,45.6,55100.0,30.7747,30.8558,30.7747,30.8491,55100.0
2008-05-16 12:45:00,45.61,45.66,45.58,45.65,63900.0,30.8558,30.8897,30.8355,30.8829,63900.0
2008-05-16 12:50:00,45.66,45.71,45.63,45.71,34600.0,30.8897,30.9235,30.8694,30.9235,34600.0
2008-05-16 12:55:00,45.7,45.7,45.64,45.64,21700.0,30.9167,30.9167,30.8761,30.8761,21700.0
2008-05-16 13:00:00,45.64,45.68,45.6,45.67,32400.0,30.8761,30.9032,30.8491,30.8964,32400.0
2008-05-16 13:05:00,45.68,45.68,45.63,45.66,22100.0,30.9032,30.9032,30.8694,30.8897,22100.0
2008-05-16 13:10:00,45.64,45.67,45.53,45.55,34600.0,30.8761,30.8964,30.8017,30.8153,34600.0
2008-05-16 13:15:00,45.55,45.56,45.51,45.53,43400.0,30.8153,30.822,30.7882,30.8017,43400.0
2008-05-16 13:20:00,45.52,45.65,45.5,45.65,36100.0,30.795,30.8829,30.7814,30.8829,36100.0
2008-05-16 13:25:00,45.65,45.66,45.55,45.57,29300.0,30.8829,30.8897,30.8153,30.8288,29300.0
2008-05-16 13:30:00,45.58,45.58,45.51,45.52,24700.0,30.8355,30.8355,30.7882,30.795,24700.0
2008-05-16 13:35:00,45.52,45.53,45.48,45.5,56900.0,30.795,30.8017,30.7679,30.7814,56900.0
2008-05-16 13:40:00,45.5,45.57,45.49,45.57,44700.0,30.7814,30.8288,30.7747,30.8288,44700.0
2008-05-16 13:45:00,45.56,45.58,45.52,45.52,30200.0,30.822,30.8355,30.795,30.795,30200.0
2008-05-16 13:50:00,45.51,45.51,45.45,45.46,32400.0,30.7882,30.7882,30.7476,30.7544,32400.0
2008-05-16 13:55:00,45.45,45.56,45.44,45.48,36900.0,30.7476,30.822,30.7408,30.7679,36900.0
2008-05-16 14:00:00,45.47,45.5,45.44,45.44,29900.0,30.7611,30.7814,30.7408,30.7408,29900.0
2008-05-16 14:05:00,45.44,45.44,45.4,45.42,40800.0,30.7408,30.7408,30.7138,30.7273,40800.0
2008-05-16 14:10:00,45.44,45.5,45.42,45.49,32900.0,30.7408,30.7814,30.7273,30.7747,32900.0
2008-05-16 14:15:00,45.48,45.51,45.41,45.49,49500.0,30.7679,30.7882,30.7205,30.7747,49500.0
2008-05-16 14:20:00,45.49,45.53,45.45,45.49,62600.0,30.7747,30.8017,30.7476,30.7747,62600.0
2008-05-16 14:25:00,45.49,45.52,45.43,45.51,49400.0,30.7747,30.795,30.7341,30.7882,49400.0
2008-05-16 14:30:00,45.51,45.53,45.45,45.45,26900.0,30.7882,30.8017,30.7476,30.7476,26900.0
2008-05-16 14:35:00,45.46,45.53,45.44,45.51,30600.0,30.7544,30.8017,30.7408,30.7882,30600.0
2008-05-16 14:40:00,45.5,45.55,45.47,45.55,24100.0,30.7814,30.8153,30.7611,30.8153,24100.0
2008-05-16 14:45:00,45.56,45.62,45.54,45.56,61600.0,30.822,30.8626,30.8085,30.822,61600.0
2008-05-16 14:50:00,45.57,45.66,45.54,45.65,24900.0,30.8288,30.8897,30.8085,30.8829,24900.0
2008-05-16 14:55:00,45.64,45.67,45.62,45.64,44900.0,30.8761,30.8964,30.8626,30.8761,44900.0
2008-05-16 15:00:00,45.64,45.65,45.6,45.65,78900.0,30.8761,30.8829,30.8491,30.8829,78900.0
2008-05-16 15:05:00,45.64,45.71,45.63,45.69,63800.0,30.8761,30.9235,30.8694,30.91,63800.0
2008-05-16 15:10:00,45.7,45.72,45.6,45.6,54100.0,30.9167,30.9303,30.8491,30.8491,54100.0
2008-05-16 15:15:00,45.6,45.7,45.6,45.66,53900.0,30.8491,30.9167,30.8491,30.8897,53900.0
2008-05-16 15:20:00,45.65,45.68,45.62,45.65,54300.0,30.8829,30.9032,30.8626,30.8829,54300.0
2008-05-16 15:25:00,45.65,45.7,45.58,45.64,90800.0,30.8829,30.9167,30.8355,30.8761,90800.0
2008-05-16 15:30:00,45.63,45.66,45.59,45.64,59300.0,30.8694,30.8897,30.8423,30.8761,59300.0
2008-05-16 15:35:00,45.65,45.65,45.56,45.57,59200.0,30.8829,30.8829,30.822,30.8288,59200.0
2008-05-16 15:40:00,45.58,45.6,45.49,45.49,120100.0,30.8355,30.8491,30.7747,30.7747,120100.0
2008-05-16 15:45:00,45.5,45.54,45.48,45.54,103400.0,30.7814,30.8085,30.7679,30.8085,103400.0
2008-05-16 15:50:00,45.54,45.56,45.46,45.48,160800.0,30.8085,30.822,30.7544,30.7679,160800.0
2008-05-16 15:55:00,45.48,45.56,45.44,45.55,185300.0,30.7679,30.822,30.7408,30.8153,185300.0
2008-05-19 09:30:00,45.98,45.98,45.54,45.93,141000.0,31.1062,31.1062,30.8085,31.0723,141000.0
2008-05-19 09:35:00,45.9,45.9,45.63,45.65,84100.0,31.052,31.052,30.8694,30.8829,84100.0
2008-05-19 09:40:00,45.66,45.73,45.54,45.55,72200.0,30.8897,30.937,30.8085,30.8153,72200.0
2008-05-19 09:45:00,45.58,45.82,45.51,45.82,72300.0,30.8355,30.9979,30.7882,30.9979,72300.0
2008-05-19 09:50:00,45.8,45.96,45.77,45.91,126400.0,30.9844,31.0926,30.9641,31.0588,126400.0
2008-05-19 09:55:00,45.91,45.91,45.69,45.9,73100.0,31.0588,31.0588,30.91,31.052,73100.0
2008-05-19 10:00:00,45.9,45.91,45.74,45.8,87800.0,31.052,31.0588,30.9438,30.9844,87800.0
2008-05-19 10:05:00,45.79,45.94,45.77,45.94,88900.0,30.9776,31.0791,30.9641,31.0791,88900.0
2008-05-19 10:10:00,45.95,45.99,45.78,45.83,58300.0,31.0859,31.1129,30.9708,31.0047,58300.0
2008-05-19 10:15:00,45.83,45.96,45.77,45.95,66400.0,31.0047,31.0926,30.9641,31.0859,66400.0
2008-05-19 10:20:00,45.94,45.95,45.88,45.93,30300.0,31.0791,31.0859,31.0385,31.0723,30300.0
2008-05-19 10:25:00,45.91,45.95,45.76,45.85,72600.0,31.0588,31.0859,30.9573,31.0182,72600.0
2008-05-19 10:30:00,45.84,45.88,45.78,45.8,24800.0,31.0114,31.0385,30.9708,30.9844,24800.0
2008-05-19 10:35:00,45.81,46.1,45.81,46.01,63900.0,30.9911,31.1873,30.9911,31.1264,63900.0
2008-05-19 10:40:00,46.01,46.02,45.88,45.92,33900.0,31.1264,31.1332,31.0385,31.0656,33900.0
2008-05-19 10:45:00,45.93,45.99,45.91,45.98,30100.0,31.0723,31.1129,31.0588,31.1062,30100.0
2008-05-19 10:50:00,45.96,45.98,45.91,45.95,31300.0,31.0926,31.1062,31.0588,31.0859,31300.0
2008-05-19 10:55:00,45.95,45.98,45.88,45.89,25300.0,31.0859,31.1062,31.0385,31.0453,25300.0
2008-05-19 11:00:00,45.88,45.89,45.79,45.85,31300.0,31.0385,31.0453,30.9776,31.0182,31300.0
2008-05-19 11:05:00,45.85,45.85,45.73,45.76,23800.0,31.0182,31.0182,30.937,30.9573,23800.0
2008-05-19 11:10:00,45.75,45.85,45.73,45.84,34500.0,30.9506,31.0182,30.937,31.0114,34500.0
2008-05-19 11:15:00,45.84,45.96,45.81,45.94,48800.0,31.0114,31.0926,30.9911,31.0791,48800.0
2008-05-19 11:20:00,45.94,45.98,45.9,45.95,67600.0,31.0791,31.1062,31.052,31.0859,67600.0
2008-05-19 11:25:00,45.94,46.05,45.9,46.02,97400.0,31.0791,31.1535,31.052,31.1332,97400.0
2008-05-19 11:30:00,46.04,46.14,45.99,46.12,88000.0,31.1467,31.2144,31.1129,31.2009,88000.0
2008-05-19 11:35:00,46.12,46.21,46.11,46.16,99300.0,31.2009,31.2618,31.1941,31.2279,99300.0
2008-05-19 11:40:00,46.15,46.17,46.11,46.16,32400.0,31.2212,31.2347,31.1941,31.2279,32400.0
2008-05-19 11:45:00,46.16,46.18,46.08,46.11,25600.0,31.2279,31.2415,31.1738,31.1941,25600.0
2008-05-19 11:50:00,46.11,46.17,46.06,46.07,36300.0,31.1941,31.2347,31.1603,31.167,36300.0
2008-05-19 11:55:00,46.07,46.07,45.99,46.04,19000.0,31.167,31.167,31.1129,31.1467,19000.0
2008-05-19 12:00:00,46.03,46.03,45.94,45.94,54200.0,31.14,31.14,31.0791,31.0791,54200.0
2008-05-19 12:05:00,45.93,45.96,45.91,45.93,21900.0,31.0723,31.0926,31.0588,31.0723,21900.0
2008-05-19 12:10:00,45.93,45.95,45.86,45.89,39100.0,31.0723,31.0859,31.025,31.0453,39100.0
2008-05-19 12:15:00,45.89,45.91,45.85,45.87,67600.0,31.0453,31.0588,31.0182,31.0317,67600.0
2008-05-19 12:20:00,45.86,45.87,45.82,45.83,48400.0,31.025,31.0317,30.9979,31.0047,48400.0
2008-05-19 12:25:00,45.83,45.84,45.77,45.8,37600.0,31.0047,31.0114,30.9641,30.9844,37600.0
2008-05-19 12:30:00,45.8,45.89,45.8,45.87,35200.0,30.9844,31.0453,30.9844,31.0317,35200.0
2008-05-19 12:35:00,45.86,45.86,45.71,45.78,52000.0,31.025,31.025,30.9235,30.9708,52000.0
2008-05-19 12:40:00,45.77,45.83,45.77,45.78,18700.0,30.9641,31.0047,30.9641,30.9708,18700.0
2008-05-19 12:45:00,45.78,45.78,45.65,45.67,25400.0,30.9708,30.9708,30.8829,30.8964,25400.0
2008-05-19 12:50:00,45.69,45.7,45.64,45.69,18800.0,30.91,30.9167,30.8761,30.91,18800.0
2008-05-19 12:55:00,45.69,45.69,45.6,45.69,26700.0,30.91,30.91,30.8491,30.91,26700.0
2008-05-19 13:00:00,45.7,45.77,45.7,45.76,20200.0,30.9167,30.9641,30.9167,30.9573,20200.0
2008-05-19 13:05:00,45.76,45.81,45.73,45.73,25500.0,30.9573,30.9911,30.937,30.937,25500.0
2008-05-19 13:10:00,45.75,45.75,45.66,45.71,23100.0,30.9506,30.9506,30.8897,30.9235,23100.0
2008-05-19 13:15:00,45.71,45.75,45.7,45.73,13700.0,30.9235,30.9506,30.9167,30.937,13700.0
2008-05-19 13:20:00,45.75,45.77,45.69,45.77,13600.0,30.9506,30.9641,30.91,30.9641,13600.0
2008-05-19 13:25:00,45.75,45.87,45.75,45.85,30400.0,30.9506,31.0317,30.9506,31.0182,30400.0
2008-05-19 13:30:00,45.84,45.87,45.72,45.72,33800.0,31.0114,31.0317,30.9303,30.9303,33800.0
2008-05-19 13:35:00,45.71,45.72,45.66,45.68,24800.0,30.9235,30.9303,30.8897,30.9032,24800.0
2008-05-19 13:40:00,45.69,45.77,45.61,45.62,51300.0,30.91,30.9641,30.8558,30.8626,51300.0
2008-05-19 13:45:00,45.62,45.63,45.58,45.62,36900.0,30.8626,30.8694,30.8355,30.8626,36900.0
2008-05-19 13:50:00,45.61,45.66,45.6,45.63,27100.0,30.8558,30.8897,30.8491,30.8694,27100.0
2008-05-19 13:55:00,45.65,45.66,45.49,45.54,37100.0,30.8829,30.8897,30.7747,30.8085,37100.0
2008-05-19 14:00:00,45.54,45.55,45.46,45.46,49100.0,30.8085,30.8153,30.7544,30.7544,49100.0
2008-05-19 14:05:00,45.47,45.53,45.42,45.51,39900.0,30.7611,30.8017,30.7273,30.7882,39900.0
2008-05-19 14:10:00,45.52,45.52,45.44,45.49,25500.0,30.795,30.795,30.7408,30.7747,25500.0
2008-05-19 14:15:00,45.49,45.49,45.28,45.34,83100.0,30.7747,30.7747,30.6326,30.6732,83100.0
2008-05-19 14:20:00,45.32,45.34,45.22,45.31,75700.0,30.6597,30.6732,30.592,30.6529,75700.0
2008-05-19 14:25:00,45.31,45.37,45.24,45.31,48200.0,30.6529,30.6935,30.6055,30.6529,48200.0
2008-05-19 14:30:00,45.32,45.34,45.29,45.29,38900.0,30.6597,30.6732,30.6394,30.6394,38900.0
2008-05-19 14:35:00,45.28,45.32,45.24,45.28,40900.0,30.6326,30.6597,30.6055,30.6326,40900.0
2008-05-19 14:40:00,45.28,45.32,45.27,45.29,25500.0,30.6326,30.6597,30.6258,30.6394,25500.0
2008-05-19 14:45:00,45.27,45.32,45.25,45.32,33200.0,30.6258,30.6597,30.6123,30.6597,33200.0
2008-05-19 14:50:00,45.32,45.49,45.32,45.47,42100.0,30.6597,30.7747,30.6597,30.7611,42100.0
2008-05-19 14:55:00,45.46,45.46,45.37,45.39,22300.0,30.7544,30.7544,30.6935,30.707,22300.0
2008-05-19 15:00:00,45.39,45.4,45.36,45.37,34200.0,30.707,30.7138,30.6867,30.6935,34200.0
2008-05-19 15:05:00,45.36,45.41,45.34,45.41,51000.0,30.6867,30.7205,30.6732,30.7205,51000.0
2008-05-19 15:10:00,45.42,45.49,45.41,45.42,131900.0,30.7273,30.7747,30.7205,30.7273,131900.0
2008-05-19 15:15:00,45.42,45.45,45.36,45.45,39400.0,30.7273,30.7476,30.6867,30.7476,39400.0
2008-05-19 15:20:00,45.45,45.49,45.43,45.45,72900.0,30.7476,30.7747,30.7341,30.7476,72900.0
2008-05-19 15:25:00,45.45,45.46,45.41,45.46,69000.0,30.7476,30.7544,30.7205,30.7544,69000.0
2008-05-19 15:30:00,45.46,45.47,45.3,45.38,118200.0,30.7544,30.7611,30.6461,30.7002,118200.0
2008-05-19 15:35:00,45.4,45.4,45.11,45.14,103900.0,30.7138,30.7138,30.5176,30.5379,103900.0
2008-05-19 15:40:00,45.13,45.23,45.11,45.23,77000.0,30.5311,30.5988,30.5176,30.5988,77000.0
2008-05-19 15:45:00,45.24,45.24,45.16,45.21,49700.0,30.6055,30.6055,30.5514,30.5852,49700.0
2008-05-19 15:50:00,45.22,45.29,45.2,45.27,63500.0,30.592,30.6394,30.5785,30.6258,63500.0
2008-05-19 15:55:00,45.27,45.27,45.16,45.21,107500.0,30.6258,30.6258,30.5514,30.5852,107500.0
2008-05-20 09:30:00,44.92,44.96,44.53,44.56,154200.0,30.389,30.4161,30.1252,30.1455,154200.0
2008-05-20 09:35:00,44.56,44.57,44.36,44.51,105600.0,30.1455,30.1523,30.0102,30.1117,105600.0
2008-05-20 09:40:00,44.51,44.63,44.45,44.52,112800.0,30.1117,30.1929,30.0711,30.1184,112800.0
2008-05-20 09:45:00,44.52,44.7,44.51,44.69,58800.0,30.1184,30.2402,30.1117,30.2334,58800.0
2008-05-20 09:50:00,44.69,44.75,44.54,44.58,49900.0,30.2334,30.274,30.132,30.159,49900.0
2008-05-20 09:55:00,44.59,44.7,44.49,44.53,65400.0,30.1658,30.2402,30.0981,30.1252,65400.0
2008-05-20 10:00:00,44.53,44.53,44.34,44.37,62900.0,30.1252,30.1252,29.9967,30.017,62900.0
2008-05-20 10:05:00,44.38,44.42,44.36,44.39,50400.0,30.0237,30.0508,30.0102,30.0305,50400.0
2008-05-20 10:10:00,44.4,44.4,44.25,44.4,62500.0,30.0373,30.0373,29.9358,30.0373,62500.0
2008-05-20 10:15:00,44.4,44.46,44.39,44.44,46500.0,30.0373,30.0778,30.0305,30.0643,46500.0
2008-05-20 10:20:00,44.44,44.46,44.31,44.31,30400.0,30.0643,30.0778,29.9764,29.9764,30400.0
2008-05-20 10:25:00,44.31,44.5,44.31,44.46,49800.0,29.9764,30.1049,29.9764,30.0778,49800.0
2008-05-20 10:30:00,44.47,44.52,44.42,44.42,58600.0,30.0846,30.1184,30.0508,30.0508,58600.0
2008-05-20 10:35:00,44.42,44.43,44.26,44.3,44700.0,30.0508,30.0576,29.9425,29.9696,44700.0
2008-05-20 10:40:00,44.3,44.33,44.28,44.33,40300.0,29.9696,29.9899,29.9561,29.9899,40300.0
2008-05-20 10:45:00,44.33,44.39,44.28,44.38,44700.0,29.9899,30.0305,29.9561,30.0237,44700.0
2008-05-20 10:50:00,44.39,44.4,44.32,44.35,54200.0,30.0305,30.0373,29.9831,30.0034,54200.0
2008-05-20 10:55:00,44.36,44.49,44.36,44.49,55500.0,30.0102,30.0981,30.0102,30.0981,55500.0
2008-05-20 11:00:00,44.5,44.52,44.37,44.38,60500.0,30.1049,30.1184,30.017,30.0237,60500.0
2008-05-20 11:05:00,44.39,44.43,44.25,44.26,74700.0,30.0305,30.0576,29.9358,29.9425,74700.0
2008-05-20 11:10:00,44.26,44.42,44.26,44.37,25600.0,29.9425,30.0508,29.9425,30.017,25600.0
2008-05-20 11:15:00,44.37,44.41,44.34,44.38,71000.0,30.017,30.044,29.9967,30.0237,71000.0
2008-05-20 11:20:00,44.39,44.45,44.35,44.43,38000.0,30.0305,30.0711,30.0034,30.0576,38000.0
2008-05-20 11:25:00,44.43,44.48,44.42,44.46,25100.0,30.0576,30.0914,30.0508,30.0778,25100.0
2008-05-20 11:30:00,44.46,44.48,44.4,44.43,25300.0,30.0778,30.0914,30.0373,30.0576,25300.0
2008-05-20 11:35:00,44.44,44.45,44.36,44.36,45600.0,30.0643,30.0711,30.0102,30.0102,45600.0
2008-05-20 11:40:00,44.36,44.38,44.27,44.27,56800.0,30.0102,30.0237,29.9493,29.9493,56800.0
2008-05-20 11:45:00,44.28,44.32,44.23,44.24,42500.0,29.9561,29.9831,29.9223,29.929,42500.0
2008-05-20 11:50:00,44.24,44.24,44.14,44.22,57400.0,29.929,29.929,29.8614,29.9155,57400.0
2008-05-20 11:55:00,44.21,44.21,44.13,44.2,45200.0,29.9087,29.9087,29.8546,29.902,45200.0
2008-05-20 12:00:00,44.19,44.27,44.17,44.25,33000.0,29.8952,29.9493,29.8817,29.9358,33000.0
2008-05-20 12:05:00,44.26,44.32,44.26,44.28,35900.0,29.9425,29.9831,29.9425,29.9561,35900.0
2008-05-20 12:10:00,44.28,44.29,44.23,44.28,16800.0,29.9561,29.9628,29.9223,29.9561,16800.0
2008-05-20 12:15:00,44.28,44.29,44.22,44.28,22900.0,29.9561,29.9628,29.9155,29.9561,22900.0
2008-05-20 12:20:00,44.28,44.46,44.24,44.44,47700.0,29.9561,30.0778,29.929,30.0643,47700.0
2008-05-20 12:25:00,44.44,44.44,44.37,44.37,21000.0,30.0643,30.0643,30.017,30.017,21000.0
2008-05-20 12:30:00,44.38,44.4,44.35,44.36,16300.0,30.0237,30.0373,30.0034,30.0102,16300.0
2008-05-20 12:35:00,44.37,44.42,44.35,44.37,20400.0,30.017,30.0508,30.0034,30.017,20400.0
2008-05-20 12:40:00,44.37,44.37,44.23,44.23,16500.0,30.017,30.017,29.9223,29.9223,16500.0
2008-05-20 12:45:00,44.23,44.28,44.21,44.24,18800.0,29.9223,29.9561,29.9087,29.929,18800.0
2008-05-20 12:50:00,44.26,44.29,44.23,44.23,17800.0,29.9425,29.9628,29.9223,29.9223,17800.0
2008-05-20 12:55:00,44.23,44.27,44.23,44.25,14600.0,29.9223,29.9493,29.9223,29.9358,14600.0
2008-05-20 13:00:00,44.25,44.3,44.23,44.26,26200.0,29.9358,29.9696,29.9223,29.9425,26200.0
2008-05-20 13:05:00,44.26,44.33,44.25,44.28,42100.0,29.9425,29.9899,29.9358,29.9561,42100.0
2008-05-20 13:10:00,44.29,44.41,44.29,44.4,25300.0,29.9628,30.044,29.9628,30.0373,25300.0
2008-05-20 13:15:00,44.41,44.42,44.38,44.41,20800.0,30.044,30.0508,30.0237,30.044,20800.0
2008-05-20 13:20:00,44.42,44.45,44.34,44.44,69100.0,30.0508,30.0711,29.9967,30.0643,69100.0
2008-05-20 13:25:00,44.45,44.48,44.42,44.45,37500.0,30.0711,30.0914,30.0508,30.0711,37500.0
2008-05-20 13:30:00,44.45,44.45,44.37,44.42,34700.0,30.0711,30.0711,30.017,30.0508,34700.0
2008-05-20 13:35:00,44.43,44.51,44.42,44.5,101600.0,30.0576,30.1117,30.0508,30.1049,101600.0
2008-05-20 13:40:00,44.5,44.54,44.48,44.52,86600.0,30.1049,30.132,30.0914,30.1184,86600.0
2008-05-20 13:45:00,44.53,44.71,44.51,44.65,81400.0,30.1252,30.247,30.1117,30.2064,81400.0
2008-05-20 13:50:00,44.67,44.69,44.52,44.52,41300.0,30.2199,30.2334,30.1184,30.1184,41300.0
2008-05-20 13:55:00,44.51,44.54,44.45,44.52,99800.0,30.1117,30.132,30.0711,30.1184,99800.0
2008-05-20 14:00:00,44.52,44.59,44.42,44.42,43200.0,30.1184,30.1658,30.0508,30.0508,43200.0
2008-05-20 14:05:00,44.43,44.46,44.31,44.38,45000.0,30.0576,30.0778,29.9764,30.0237,45000.0
2008-05-20 14:10:00,44.36,44.38,44.32,44.36,17500.0,30.0102,30.0237,29.9831,30.0102,17500.0
2008-05-20 14:15:00,44.34,44.35,44.27,44.28,32500.0,29.9967,30.0034,29.9493,29.9561,32500.0
2008-05-20 14:20:00,44.27,44.3,44.26,44.28,22800.0,29.9493,29.9696,29.9425,29.9561,22800.0
2008-05-20 14:25:00,44.29,44.29,44.21,44.25,34100.0,29.9628,29.9628,29.9087,29.9358,34100.0
2008-05-20 14:30:00,44.24,44.3,44.22,44.28,25500.0,29.929,29.9696,29.9155,29.9561,25500.0
2008-05-20 14:35:00,44.28,44.42,44.28,44.41,53000.0,29.9561,30.0508,29.9561,30.044,53000.0
2008-05-20 14:40:00,44.4,44.41,44.37,44.4,24800.0,30.0373,30.044,30.017,30.0373,24800.0
2008-05-20 14:45:00,44.4,44.43,44.31,44.36,43900.0,30.0373,30.0576,29.9764,30.0102,43900.0
2008-05-20 14:50:00,44.36,44.44,44.35,44.41,53600.0,30.0102,30.0643,30.0034,30.044,53600.0
2008-05-20 14:55:00,44.42,44.44,44.34,44.35,30500.0,30.0508,30.0643,29.9967,30.0034,30500.0
2008-05-20 15:00:00,44.36,44.45,44.33,44.44,33100.0,30.0102,30.0711,29.9899,30.0643,33100.0
2008-05-20 15:05:00,44.45,44.53,44.4,44.41,45800.0,30.0711,30.1252,30.0373,30.044,45800.0
2008-05-20 15:10:00,44.42,44.5,44.42,44.43,37600.0,30.0508,30.1049,30.0508,30.0576,37600.0
2008-05-20 15:15:00,44.42,44.52,44.39,44.47,31000.0,30.0508,30.1184,30.0305,30.0846,31000.0
2008-05-20 15:20:00,44.47,44.5,44.38,44.43,45900.0,30.0846,30.1049,30.0237,30.0576,45900.0
2008-05-20 15:25:00,44.43,44.43,44.31,44.35,50800.0,30.0576,30.0576,29.9764,30.0034,50800.0
2008-05-20 15:30:00,44.34,44.35,44.2,44.2,68600.0,29.9967,30.0034,29.902,29.902,68600.0
2008-05-20 15:35:00,44.21,44.22,44.14,44.15,74700.0,29.9087,29.9155,29.8614,29.8681,74700.0
2008-05-20 15:40:00,44.15,44.18,44.1,44.14,152100.0,29.8681,29.8884,29.8343,29.8614,152100.0
2008-05-20 15:45:00,44.15,44.27,44.15,44.26,133300.0,29.8681,29.9493,29.8681,29.9425,133300.0
2008-05-20 15:50:00,44.26,44.43,44.24,44.42,217600.0,29.9425,30.0576,29.929,30.0508,217600.0
2008-05-20 15:55:00,44.42,44.42,44.29,44.33,156400.0,30.0508,30.0508,29.9628,29.9899,156400.0
2008-05-21 09:30:00,44.44,44.53,44.28,44.3,59200.0,30.0643,30.1252,29.9561,29.9696,59200.0
2008-05-21 09:35:00,44.28,44.79,44.2,44.77,65900.0,29.9561,30.3011,29.902,30.2876,65900.0
2008-05-21 09:40:00,44.77,44.85,44.4,44.42,85600.0,30.2876,30.3417,30.0373,30.0508,85600.0
2008-05-21 09:45:00,44.43,44.5,44.33,44.34,56100.0,30.0576,30.1049,29.9899,29.9967,56100.0
2008-05-21 09:50:00,44.32,44.33,44.16,44.26,96700.0,29.9831,29.9899,29.8749,29.9425,96700.0
2008-05-21 09:55:00,44.25,44.32,44.22,44.24,45300.0,29.9358,29.9831,29.9155,29.929,45300.0
2008-05-21 10:00:00,44.23,44.24,44.0,44.13,58200.0,29.9223,29.929,29.7667,29.8546,58200.0
2008-05-21 10:05:00,44.14,44.26,44.14,44.17,39600.0,29.8614,29.9425,29.8614,29.8817,39600.0
2008-05-21 10:10:00,44.17,44.44,44.17,44.39,39500.0,29.8817,30.0643,29.8817,30.0305,39500.0
2008-05-21 10:15:00,44.4,44.42,44.32,44.41,41400.0,30.0373,30.0508,29.9831,30.044,41400.0
2008-05-21 10:20:00,44.4,44.6,44.4,44.6,51800.0,30.0373,30.1726,30.0373,30.1726,51800.0
2008-05-21 10:25:00,44.6,44.63,44.48,44.54,50700.0,30.1726,30.1929,30.0914,30.132,50700.0
2008-05-21 10:30:00,44.53,44.54,44.23,44.51,84800.0,30.1252,30.132,29.9223,30.1117,84800.0
2008-05-21 10:35:00,44.52,44.52,44.24,44.37,80700.0,30.1184,30.1184,29.929,30.017,80700.0
2008-05-21 10:40:00,44.35,44.4,44.3,44.39,27300.0,30.0034,30.0373,29.9696,30.0305,27300.0
2008-05-21 10:45:00,44.4,44.42,44.2,44.23,60400.0,30.0373,30.0508,29.902,29.9223,60400.0
2008-05-21 10:50:00,44.22,44.22,43.99,44.02,84500.0,29.9155,29.9155,29.7599,29.7802,84500.0
2008-05-21 10:55:00,44.02,44.04,43.94,43.99,41500.0,29.7802,29.7937,29.7261,29.7599,41500.0
2008-05-21 11:00:00,44.0,44.12,43.97,44.12,44000.0,29.7667,29.8478,29.7464,29.8478,44000.0
2008-05-21 11:05:00,44.1,44.13,44.06,44.12,33200.0,29.8343,29.8546,29.8072,29.8478,33200.0
2008-05-21 11:10:00,44.12,44.18,44.09,44.1,44000.0,29.8478,29.8884,29.8275,29.8343,44000.0
2008-05-21 11:15:00,44.1,44.14,44.08,44.14,49600.0,29.8343,29.8614,29.8208,29.8614,49600.0
2008-05-21 11:20:00,44.13,44.14,44.07,44.13,39300.0,29.8546,29.8614,29.814,29.8546,39300.0
2008-05-21 11:25:00,44.13,44.18,44.1,44.11,49600.0,29.8546,29.8884,29.8343,29.8411,49600.0
2008-05-21 11:30:00,44.11,44.11,44.07,44.1,34100.0,29.8411,29.8411,29.814,29.8343,34100.0
2008-05-21 11:35:00,44.1,44.1,44.04,44.05,44200.0,29.8343,29.8343,29.7937,29.8005,44200.0
2008-05-21 11:40:00,44.05,44.08,43.96,43.98,39400.0,29.8005,29.8208,29.7396,29.7531,39400.0
2008-05-21 11:45:00,43.98,44.05,43.98,44.05,25400.0,29.7531,29.8005,29.7531,29.8005,25400.0
2008-05-21 11:50:00,44.06,44.1,44.03,44.1,29200.0,29.8072,29.8343,29.7869,29.8343,29200.0
2008-05-21 11:55:00,44.09,44.11,44.0,44.0,26300.0,29.8275,29.8411,29.7667,29.7667,26300.0
2008-05-21 12:00:00,44.01,44.02,43.84,43.87,42200.0,29.7734,29.7802,29.6584,29.6787,42200.0
2008-05-21 12:05:00,43.87,43.92,43.81,43.9,37700.0,29.6787,29.7125,29.6381,29.699,37700.0
2008-05-21 12:10:00,43.91,43.97,43.91,43.94,28800.0,29.7058,29.7464,29.7058,29.7261,28800.0
2008-05-21 12:15:00,43.94,43.94,43.85,43.87,25500.0,29.7261,29.7261,29.6652,29.6787,25500.0
2008-05-21 12:20:00,43.88,43.89,43.87,43.87,13200.0,29.6855,29.6922,29.6787,29.6787,13200.0
2008-05-21 12:25:00,43.88,43.89,43.84,43.86,28400.0,29.6855,29.6922,29.6584,29.6719,28400.0
2008-05-21 12:30:00,43.86,43.93,43.86,43.91,22100.0,29.6719,29.7193,29.6719,29.7058,22100.0
2008-05-21 12:35:00,43.92,43.92,43.86,43.86,45900.0,29.7125,29.7125,29.6719,29.6719,45900.0
2008-05-21 12:40:00,43.87,44.01,43.87,44.0,40000.0,29.6787,29.7734,29.6787,29.7667,40000.0
2008-05-21 12:45:00,44.0,44.04,43.97,44.02,41200.0,29.7667,29.7937,29.7464,29.7802,41200.0
2008-05-21 12:50:00,44.03,44.03,43.84,43.92,30600.0,29.7869,29.7869,29.6584,29.7125,30600.0
2008-05-21 12:55:00,43.93,43.96,43.91,43.93,14200.0,29.7193,29.7396,29.7058,29.7193,14200.0
2008-05-21 13:00:00,43.92,43.94,43.87,43.88,28000.0,29.7125,29.7261,29.6787,29.6855,28000.0
2008-05-21 13:05:00,43.89,43.91,43.78,43.81,26400.0,29.6922,29.7058,29.6178,29.6381,26400.0
2008-05-21 13:10:00,43.82,43.87,43.81,43.82,48600.0,29.6449,29.6787,29.6381,29.6449,48600.0
2008-05-21 13:15:00,43.83,43.9,43.79,43.89,87300.0,29.6516,29.699,29.6246,29.6922,87300.0
2008-05-21 13:20:00,43.89,43.9,43.82,43.83,32900.0,29.6922,29.699,29.6449,29.6516,32900.0
2008-05-21 13:25:00,43.84,43.85,43.79,43.82,34600.0,29.6584,29.6652,29.6246,29.6449,34600.0
2008-05-21 13:30:00,43.83,43.91,43.83,43.91,30500.0,29.6516,29.7058,29.6516,29.7058,30500.0
2008-05-21 13:35:00,43.9,43.98,43.88,43.97,29600.0,29.699,29.7531,29.6855,29.7464,29600.0
2008-05-21 13:40:00,43.98,44.03,43.97,43.99,22500.0,29.7531,29.7869,29.7464,29.7599,22500.0
2008-05-21 13:45:00,43.98,44.02,43.93,43.95,33500.0,29.7531,29.7802,29.7193,29.7328,33500.0
2008-05-21 13:50:00,43.95,43.97,43.86,43.88,29700.0,29.7328,29.7464,29.6719,29.6855,29700.0
2008-05-21 13:55:00,43.89,43.9,43.75,43.77,76300.0,29.6922,29.699,29.5975,29.6111,76300.0
2008-05-21 14:00:00,43.79,43.83,43.65,43.76,77400.0,29.6246,29.6516,29.5299,29.6043,77400.0
2008-05-21 14:05:00,43.77,43.81,43.58,43.61,54400.0,29.6111,29.6381,29.4825,29.5028,54400.0
2008-05-21 14:10:00,43.61,43.66,43.58,43.65,47700.0,29.5028,29.5366,29.4825,29.5299,47700.0
2008-05-21 14:15:00,43.63,43.66,43.45,43.46,79700.0,29.5163,29.5366,29.3946,29.4013,79700.0
2008-05-21 14:20:00,43.46,43.58,43.44,43.48,84300.0,29.4013,29.4825,29.3878,29.4149,84300.0
2008-05-21 14:25:00,43.48,43.49,43.37,43.48,105300.0,29.4149,29.4216,29.3404,29.4149,105300.0
2008-05-21 14:30:00,43.46,43.63,43.36,43.36,152300.0,29.4013,29.5163,29.3337,29.3337,152300.0
2008-05-21 14:35:00,43.37,43.56,43.35,43.52,108800.0,29.3404,29.469,29.3269,29.4419,108800.0
2008-05-21 14:40:00,43.52,43.53,43.39,43.43,75000.0,29.4419,29.4487,29.354,29.381,75000.0
2008-05-21 14:45:00,43.42,43.45,43.25,43.26,72400.0,29.3743,29.3946,29.2593,29.266,72400.0
2008-05-21 14:50:00,43.25,43.36,43.25,43.32,46000.0,29.2593,29.3337,29.2593,29.3066,46000.0
2008-05-21 14:55:00,43.32,43.35,43.19,43.33,150800.0,29.3066,29.3269,29.2187,29.3134,150800.0
2008-05-21 15:00:00,43.35,43.52,43.32,43.48,100000.0,29.3269,29.4419,29.3066,29.4149,100000.0
2008-05-21 15:05:00,43.48,43.55,43.48,43.52,56300.0,29.4149,29.4622,29.4149,29.4419,56300.0
2008-05-21 15:10:00,43.51,43.7,43.46,43.7,75500.0,29.4352,29.5637,29.4013,29.5637,75500.0
2008-05-21 15:15:00,43.7,43.71,43.54,43.56,65200.0,29.5637,29.5705,29.4555,29.469,65200.0
2008-05-21 15:20:00,43.57,43.61,43.53,43.54,59700.0,29.4758,29.5028,29.4487,29.4555,59700.0
2008-05-21 15:25:00,43.53,43.58,43.48,43.55,79200.0,29.4487,29.4825,29.4149,29.4622,79200.0
2008-05-21 15:30:00,43.54,43.63,43.48,43.63,112900.0,29.4555,29.5163,29.4149,29.5163,112900.0
2008-05-21 15:35:00,43.63,43.71,43.6,43.69,141400.0,29.5163,29.5705,29.496,29.5569,141400.0
2008-05-21 15:40:00,43.69,43.7,43.41,43.43,200200.0,29.5569,29.5637,29.3675,29.381,200200.0
2008-05-21 15:45:00,43.44,43.6,43.39,43.59,148500.0,29.3878,29.496,29.354,29.4893,148500.0
2008-05-21 15:50:00,43.58,43.65,43.51,43.54,278700.0,29.4825,29.5299,29.4352,29.4555,278700.0
2008-05-21 15:55:00,43.54,43.66,43.49,43.56,387600.0,29.4555,29.5366,29.4216,29.469,387600.0
2008-05-22 09:30:00,43.6,43.63,43.02,43.58,126800.0,29.496,29.5163,29.1037,29.4825,126800.0
2008-05-22 09:35:00,43.57,43.66,43.4,43.55,51600.0,29.4758,29.5366,29.3607,29.4622,51600.0
2008-05-22 09:40:00,43.55,43.58,43.39,43.42,33900.0,29.4622,29.4825,29.354,29.3743,33900.0
2008-05-22 09:45:00,43.43,43.46,43.32,43.38,34000.0,29.381,29.4013,29.3066,29.3472,34000.0
2008-05-22 09:50:00,43.38,43.58,43.36,43.58,60000.0,29.3472,29.4825,29.3337,29.4825,60000.0
2008-05-22 09:55:00,43.58,43.62,43.53,43.58,77800.0,29.4825,29.5096,29.4487,29.4825,77800.0
2008-05-22 10:00:00,43.59,43.99,43.59,43.97,106000.0,29.4893,29.7599,29.4893,29.7464,106000.0
2008-05-22 10:05:00,43.96,43.97,43.81,43.87,56100.0,29.7396,29.7464,29.6381,29.6787,56100.0
2008-05-22 10:10:00,43.88,44.05,43.87,44.01,65600.0,29.6855,29.8005,29.6787,29.7734,65600.0
2008-05-22 10:15:00,44.01,44.12,43.93,44.08,44700.0,29.7734,29.8478,29.7193,29.8208,44700.0
2008-05-22 10:20:00,44.09,44.25,44.03,44.19,45600.0,29.8275,29.9358,29.7869,29.8952,45600.0
2008-05-22 10:25:00,44.19,44.25,44.14,44.25,30000.0,29.8952,29.9358,29.8614,29.9358,30000.0
2008-05-22 10:30:00,44.24,44.4,44.24,44.33,67000.0,29.929,30.0373,29.929,29.9899,67000.0
2008-05-22 10:35:00,44.34,44.37,44.26,44.29,49200.0,29.9967,30.017,29.9425,29.9628,49200.0
2008-05-22 10:40:00,44.27,44.36,44.12,44.12,44200.0,29.9493,30.0102,29.8478,29.8478,44200.0
2008-05-22 10:45:00,44.12,44.16,43.95,44.07,49600.0,29.8478,29.8749,29.7328,29.814,49600.0
2008-05-22 10:50:00,44.06,44.06,43.87,43.89,34600.0,29.8072,29.8072,29.6787,29.6922,34600.0
2008-05-22 10:55:00,43.88,44.02,43.88,44.02,24100.0,29.6855,29.7802,29.6855,29.7802,24100.0
2008-05-22 11:00:00,44.04,44.14,43.97,44.12,46300.0,29.7937,29.8614,29.7464,29.8478,46300.0
2008-05-22 11:05:00,44.13,44.24,44.11,44.16,59700.0,29.8546,29.929,29.8411,29.8749,59700.0
2008-05-22 11:10:00,44.15,44.33,44.13,44.3,55200.0,29.8681,29.9899,29.8546,29.9696,55200.0
2008-05-22 11:15:00,44.3,44.34,44.19,44.23,71400.0,29.9696,29.9967,29.8952,29.9223,71400.0
2008-05-22 11:20:00,44.23,44.32,44.2,44.26,24100.0,29.9223,29.9831,29.902,29.9425,24100.0
2008-05-22 11:25:00,44.27,44.28,44.17,44.17,19400.0,29.9493,29.9561,29.8817,29.8817,19400.0
2008-05-22 11:30:00,44.16,44.19,43.99,44.06,24700.0,29.8749,29.8952,29.7599,29.8072,24700.0
2008-05-22 11:35:00,44.07,44.07,43.98,44.04,19300.0,29.814,29.814,29.7531,29.7937,19300.0
2008-05-22 11:40:00,44.04,44.1,43.91,43.91,45400.0,29.7937,29.8343,29.7058,29.7058,45400.0
2008-05-22 11:45:00,43.92,43.97,43.84,43.93,47900.0,29.7125,29.7464,29.6584,29.7193,47900.0
2008-05-22 11:50:00,43.93,43.98,43.87,43.89,54000.0,29.7193,29.7531,29.6787,29.6922,54000.0
2008-05-22 11:55:00,43.89,43.95,43.86,43.94,17000.0,29.6922,29.7328,29.6719,29.7261,17000.0
2008-05-22 12:00:00,43.94,43.94,43.84,43.87,26600.0,29.7261,29.7261,29.6584,29.6787,26600.0
2008-05-22 12:05:00,43.88,43.9,43.85,43.85,52200.0,29.6855,29.699,29.6652,29.6652,52200.0
2008-05-22 12:10:00,43.85,43.85,43.79,43.83,39800.0,29.6652,29.6652,29.6246,29.6516,39800.0
2008-05-22 12:15:00,43.83,43.86,43.75,43.76,42000.0,29.6516,29.6719,29.5975,29.6043,42000.0
2008-05-22 12:20:00,43.75,43.83,43.75,43.8,35700.0,29.5975,29.6516,29.5975,29.6313,35700.0
2008-05-22 12:25:00,43.8,43.84,43.78,43.81,24000.0,29.6313,29.6584,29.6178,29.6381,24000.0
2008-05-22 12:30:00,43.82,43.83,43.74,43.77,60800.0,29.6449,29.6516,29.5908,29.6111,60800.0
2008-05-22 12:35:00,43.77,43.82,43.74,43.81,30200.0,29.6111,29.6449,29.5908,29.6381,30200.0
2008-05-22 12:40:00,43.81,43.88,43.79,43.81,59100.0,29.6381,29.6855,29.6246,29.6381,59100.0
2008-05-22 12:45:00,43.81,43.91,43.81,43.87,21000.0,29.6381,29.7058,29.6381,29.6787,21000.0
2008-05-22 12:50:00,43.87,43.91,43.87,43.91,15200.0,29.6787,29.7058,29.6787,29.7058,15200.0
2008-05-22 12:55:00,43.92,43.98,43.91,43.92,62000.0,29.7125,29.7531,29.7058,29.7125,62000.0
2008-05-22 13:00:00,43.92,43.97,43.87,43.94,38900.0,29.7125,29.7464,29.6787,29.7261,38900.0
2008-05-22 13:05:00,43.95,43.97,43.88,43.93,25500.0,29.7328,29.7464,29.6855,29.7193,25500.0
2008-05-22 13:10:00,43.93,43.93,43.84,43.86,37100.0,29.7193,29.7193,29.6584,29.6719,37100.0
2008-05-22 13:15:00,43.86,43.93,43.82,43.87,54100.0,29.6719,29.7193,29.6449,29.6787,54100.0
2008-05-22 13:20:00,43.87,43.88,43.83,43.85,7600.0,29.6787,29.6855,29.6516,29.6652,7600.0
2008-05-22 13:25:00,43.87,43.89,43.79,43.81,17900.0,29.6787,29.6922,29.6246,29.6381,17900.0
2008-05-22 13:30:00,43.8,43.8,43.73,43.74,28300.0,29.6313,29.6313,29.584,29.5908,28300.0
2008-05-22 13:35:00,43.75,43.88,43.75,43.79,35800.0,29.5975,29.6855,29.5975,29.6246,35800.0
2008-05-22 13:40:00,43.8,43.9,43.8,43.9,21500.0,29.6313,29.699,29.6313,29.699,21500.0
2008-05-22 13:45:00,43.9,43.95,43.88,43.95,31300.0,29.699,29.7328,29.6855,29.7328,31300.0
2008-05-22 13:50:00,43.95,43.99,43.89,43.91,38900.0,29.7328,29.7599,29.6922,29.7058,38900.0
2008-05-22 13:55:00,43.91,44.01,43.9,43.9,37200.0,29.7058,29.7734,29.699,29.699,37200.0
2008-05-22 14:00:00,43.91,44.02,43.9,44.0,40700.0,29.7058,29.7802,29.699,29.7667,40700.0
2008-05-22 14:05:00,44.0,44.08,43.88,43.89,54200.0,29.7667,29.8208,29.6855,29.6922,54200.0
2008-05-22 14:10:00,43.92,43.97,43.87,43.9,41900.0,29.7125,29.7464,29.6787,29.699,41900.0
2008-05-22 14:15:00,43.9,43.95,43.83,43.87,38100.0,29.699,29.7328,29.6516,29.6787,38100.0
2008-05-22 14:20:00,43.87,43.91,43.8,43.83,34800.0,29.6787,29.7058,29.6313,29.6516,34800.0
2008-05-22 14:25:00,43.83,43.89,43.7,43.8,42900.0,29.6516,29.6922,29.5637,29.6313,42900.0
2008-05-22 14:30:00,43.81,43.85,43.77,43.84,41000.0,29.6381,29.6652,29.6111,29.6584,41000.0
2008-05-22 14:35:00,43.85,43.93,43.85,43.92,40700.0,29.6652,29.7193,29.6652,29.7125,40700.0
2008-05-22 14:40:00,43.92,43.97,43.89,43.95,37900.0,29.7125,29.7464,29.6922,29.7328,37900.0
2008-05-22 14:45:00,43.95,43.99,43.93,43.96,36200.0,29.7328,29.7599,29.7193,29.7396,36200.0
2008-05-22 14:50:00,43.96,44.02,43.93,43.99,37700.0,29.7396,29.7802,29.7193,29.7599,37700.0
2008-05-22 14:55:00,44.0,44.01,43.93,44.01,31100.0,29.7667,29.7734,29.7193,29.7734,31100.0
2008-05-22 15:00:00,44.01,44.03,43.95,44.02,32700.0,29.7734,29.7869,29.7328,29.7802,32700.0
2008-05-22 15:05:00,44.02,44.09,43.98,44.01,51600.0,29.7802,29.8275,29.7531,29.7734,51600.0
2008-05-22 15:10:00,44.01,44.05,43.95,44.01,35100.0,29.7734,29.8005,29.7328,29.7734,35100.0
2008-05-22 15:15:00,44.0,44.04,43.99,44.02,26500.0,29.7667,29.7937,29.7599,29.7802,26500.0
2008-05-22 15:20:00,44.01,44.04,43.93,44.0,83100.0,29.7734,29.7937,29.7193,29.7667,83100.0
2008-05-22 15:25:00,43.99,44.04,43.89,43.95,67000.0,29.7599,29.7937,29.6922,29.7328,67000.0
2008-05-22 15:30:00,43.95,43.98,43.91,43.93,99800.0,29.7328,29.7531,29.7058,29.7193,99800.0
2008-05-22 15:35:00,43.93,44.0,43.88,44.0,79000.0,29.7193,29.7667,29.6855,29.7667,79000.0
2008-05-22 15:40:00,44.0,44.07,43.94,44.02,89300.0,29.7667,29.814,29.7261,29.7802,89300.0
2008-05-22 15:45:00,44.02,44.04,43.94,44.04,71000.0,29.7802,29.7937,29.7261,29.7937,71000.0
2008-05-22 15:50:00,44.03,44.09,43.99,44.07,86400.0,29.7869,29.8275,29.7599,29.814,86400.0
2008-05-22 15:55:00,44.08,44.16,44.07,44.09,155900.0,29.8208,29.8749,29.814,29.8275,155900.0
2008-05-23 09:30:00,44.03,44.06,43.63,43.93,90200.0,29.7869,29.8072,29.5163,29.7193,90200.0
2008-05-23 09:35:00,43.93,43.99,43.82,43.84,50800.0,29.7193,29.7599,29.6449,29.6584,50800.0
2008-05-23 09:40:00,43.83,43.87,43.58,43.72,48100.0,29.6516,29.6787,29.4825,29.5772,48100.0
2008-05-23 09:45:00,43.71,43.76,43.61,43.66,58000.0,29.5705,29.6043,29.5028,29.5366,58000.0
2008-05-23 09:50:00,43.65,43.66,43.53,43.53,76700.0,29.5299,29.5366,29.4487,29.4487,76700.0
2008-05-23 09:55:00,43.54,43.76,43.52,43.69,58800.0,29.4555,29.6043,29.4419,29.5569,58800.0
2008-05-23 10:00:00,43.68,43.94,43.6,43.94,72600.0,29.5502,29.7261,29.496,29.7261,72600.0
2008-05-23 10:05:00,43.94,43.95,43.67,43.73,104000.0,29.7261,29.7328,29.5434,29.584,104000.0
2008-05-23 10:10:00,43.73,43.83,43.69,43.82,43000.0,29.584,29.6516,29.5569,29.6449,43000.0
2008-05-23 10:15:00,43.83,43.95,43.83,43.92,96500.0,29.6516,29.7328,29.6516,29.7125,96500.0
2008-05-23 10:20:00,43.92,44.03,43.9,44.01,61000.0,29.7125,29.7869,29.699,29.7734,61000.0
2008-05-23 10:25:00,44.01,44.01,43.67,43.68,74700.0,29.7734,29.7734,29.5434,29.5502,74700.0
2008-05-23 10:30:00,43.67,43.78,43.63,43.75,36600.0,29.5434,29.6178,29.5163,29.5975,36600.0
2008-05-23 10:35:00,43.73,43.73,43.55,43.59,63100.0,29.584,29.584,29.4622,29.4893,63100.0
2008-05-23 10:40:00,43.58,43.61,43.54,43.57,36600.0,29.4825,29.5028,29.4555,29.4758,36600.0
2008-05-23 10:45:00,43.57,43.66,43.54,43.61,78100.0,29.4758,29.5366,29.4555,29.5028,78100.0
2008-05-23 10:50:00,43.61,43.64,43.58,43.6,39300.0,29.5028,29.5231,29.4825,29.496,39300.0
2008-05-23 10:55:00,43.59,43.79,43.58,43.79,42600.0,29.4893,29.6246,29.4825,29.6246,42600.0
2008-05-23 11:00:00,43.79,43.87,43.73,43.82,36900.0,29.6246,29.6787,29.584,29.6449,36900.0
2008-05-23 11:05:00,43.81,43.89,43.8,43.86,45700.0,29.6381,29.6922,29.6313,29.6719,45700.0
2008-05-23 11:10:00,43.85,43.85,43.72,43.79,87200.0,29.6652,29.6652,29.5772,29.6246,87200.0
2008-05-23 11:15:00,43.78,43.8,43.74,43.8,36500.0,29.6178,29.6313,29.5908,29.6313,36500.0
2008-05-23 11:20:00,43.79,43.8,43.75,43.77,32500.0,29.6246,29.6313,29.5975,29.6111,32500.0
2008-05-23 11:25:00,43.76,43.79,43.73,43.78,63100.0,29.6043,29.6246,29.584,29.6178,63100.0
2008-05-23 11:30:00,43.78,43.78,43.67,43.69,100500.0,29.6178,29.6178,29.5434,29.5569,100500.0
2008-05-23 11:35:00,43.69,43.81,43.63,43.81,43800.0,29.5569,29.6381,29.5163,29.6381,43800.0
2008-05-23 11:40:00,43.81,43.81,43.74,43.75,32900.0,29.6381,29.6381,29.5908,29.5975,32900.0
2008-05-23 11:45:00,43.74,43.91,43.74,43.91,36500.0,29.5908,29.7058,29.5908,29.7058,36500.0
2008-05-23 11:50:00,43.92,43.98,43.87,43.94,47400.0,29.7125,29.7531,29.6787,29.7261,47400.0
2008-05-23 11:55:00,43.93,43.94,43.79,43.79,20000.0,29.7193,29.7261,29.6246,29.6246,20000.0
2008-05-23 12:00:00,43.79,43.97,43.79,43.96,42300.0,29.6246,29.7464,29.6246,29.7396,42300.0
2008-05-23 12:05:00,43.97,44.04,43.89,43.91,33600.0,29.7464,29.7937,29.6922,29.7058,33600.0
2008-05-23 12:10:00,43.92,44.01,43.89,43.92,32300.0,29.7125,29.7734,29.6922,29.7125,32300.0
2008-05-23 12:15:00,43.93,44.01,43.89,43.95,42900.0,29.7193,29.7734,29.6922,29.7328,42900.0
2008-05-23 12:20:00,43.97,43.97,43.85,43.94,26900.0,29.7464,29.7464,29.6652,29.7261,26900.0
2008-05-23 12:25:00,43.94,43.94,43.82,43.89,24100.0,29.7261,29.7261,29.6449,29.6922,24100.0
2008-05-23 12:30:00,43.9,43.95,43.89,43.91,31700.0,29.699,29.7328,29.6922,29.7058,31700.0
2008-05-23 12:35:00,43.92,43.92,43.78,43.81,36400.0,29.7125,29.7125,29.6178,29.6381,36400.0
2008-05-23 12:40:00,43.82,43.84,43.79,43.82,62100.0,29.6449,29.6584,29.6246,29.6449,62100.0
2008-05-23 12:45:00,43.82,43.86,43.78,43.84,61900.0,29.6449,29.6719,29.6178,29.6584,61900.0
2008-05-23 12:50:00,43.84,43.85,43.77,43.77,50300.0,29.6584,29.6652,29.6111,29.6111,50300.0
2008-05-23 12:55:00,43.77,43.8,43.73,43.75,47000.0,29.6111,29.6313,29.584,29.5975,47000.0
2008-05-23 13:00:00,43.75,43.77,43.68,43.74,48600.0,29.5975,29.6111,29.5502,29.5908,48600.0
2008-05-23 13:05:00,43.74,43.81,43.72,43.79,26700.0,29.5908,29.6381,29.5772,29.6246,26700.0
2008-05-23 13:10:00,43.8,43.8,43.73,43.77,26400.0,29.6313,29.6313,29.584,29.6111,26400.0
2008-05-23 13:15:00,43.77,43.86,43.76,43.85,21800.0,29.6111,29.6719,29.6043,29.6652,21800.0
2008-05-23 13:20:00,43.84,43.84,43.72,43.72,31200.0,29.6584,29.6584,29.5772,29.5772,31200.0
2008-05-23 13:25:00,43.73,43.74,43.71,43.74,13000.0,29.584,29.5908,29.5705,29.5908,13000.0
2008-05-23 13:30:00,43.74,43.9,43.74,43.87,63000.0,29.5908,29.699,29.5908,29.6787,63000.0
2008-05-23 13:35:00,43.89,43.89,43.75,43.77,45200.0,29.6922,29.6922,29.5975,29.6111,45200.0
2008-05-23 13:40:00,43.77,43.83,43.75,43.83,17100.0,29.6111,29.6516,29.5975,29.6516,17100.0
2008-05-23 13:45:00,43.84,43.85,43.81,43.85,22000.0,29.6584,29.6652,29.6381,29.6652,22000.0
2008-05-23 13:50:00,43.85,43.85,43.71,43.71,48600.0,29.6652,29.6652,29.5705,29.5705,48600.0
2008-05-23 13:55:00,43.72,43.8,43.72,43.77,47600.0,29.5772,29.6313,29.5772,29.6111,47600.0
2008-05-23 14:00:00,43.77,43.84,43.73,43.73,38100.0,29.6111,29.6584,29.584,29.584,38100.0
2008-05-23 14:05:00,43.74,43.89,43.74,43.83,33500.0,29.5908,29.6922,29.5908,29.6516,33500.0
2008-05-23 14:10:00,43.84,43.84,43.8,43.81,19000.0,29.6584,29.6584,29.6313,29.6381,19000.0
2008-05-23 14:15:00,43.79,43.91,43.77,43.82,50200.0,29.6246,29.7058,29.6111,29.6449,50200.0
2008-05-23 14:20:00,43.83,43.83,43.72,43.75,29500.0,29.6516,29.6516,29.5772,29.5975,29500.0
2008-05-23 14:25:00,43.76,43.86,43.71,43.86,36600.0,29.6043,29.6719,29.5705,29.6719,36600.0
2008-05-23 14:30:00,43.87,43.91,43.81,43.82,36900.0,29.6787,29.7058,29.6381,29.6449,36900.0
2008-05-23 14:35:00,43.82,43.84,43.75,43.79,21100.0,29.6449,29.6584,29.5975,29.6246,21100.0
2008-05-23 14:40:00,43.78,43.83,43.77,43.79,20700.0,29.6178,29.6516,29.6111,29.6246,20700.0
2008-05-23 14:45:00,43.8,43.94,43.79,43.94,56200.0,29.6313,29.7261,29.6246,29.7261,56200.0
2008-05-23 14:50:00,43.93,43.97,43.85,43.89,54600.0,29.7193,29.7464,29.6652,29.6922,54600.0
2008-05-23 14:55:00,43.87,43.93,43.79,43.8,23800.0,29.6787,29.7193,29.6246,29.6313,23800.0
2008-05-23 15:00:00,43.79,43.83,43.77,43.8,35900.0,29.6246,29.6516,29.6111,29.6313,35900.0
2008-05-23 15:05:00,43.8,43.86,43.79,43.85,38800.0,29.6313,29.6719,29.6246,29.6652,38800.0
2008-05-23 15:10:00,43.84,43.87,43.71,43.73,47800.0,29.6584,29.6787,29.5705,29.584,47800.0
2008-05-23 15:15:00,43.72,43.8,43.69,43.72,54100.0,29.5772,29.6313,29.5569,29.5772,54100.0
2008-05-23 15:20:00,43.72,43.77,43.67,43.76,49300.0,29.5772,29.6111,29.5434,29.6043,49300.0
2008-05-23 15:25:00,43.76,43.83,43.72,43.75,55200.0,29.6043,29.6516,29.5772,29.5975,55200.0
2008-05-23 15:30:00,43.75,43.86,43.75,43.8,55800.0,29.5975,29.6719,29.5975,29.6313,55800.0
2008-05-23 15:35:00,43.79,43.82,43.71,43.79,86200.0,29.6246,29.6449,29.5705,29.6246,86200.0
2008-05-23 15:40:00,43.79,43.81,43.69,43.72,90100.0,29.6246,29.6381,29.5569,29.5772,90100.0
2008-05-23 15:45:00,43.72,43.72,43.62,43.66,117700.0,29.5772,29.5772,29.5096,29.5366,117700.0
2008-05-23 15:50:00,43.66,43.67,43.58,43.6,141400.0,29.5366,29.5434,29.4825,29.496,141400.0
2008-05-23 15:55:00,43.59,43.64,43.55,43.58,197500.0,29.4893,29.5231,29.4622,29.4825,197500.0
2008-05-27 09:30:00,43.59,44.09,43.59,43.72,99000.0,29.4893,29.8275,29.4893,29.5772,99000.0
2008-05-27 09:35:00,43.69,44.27,43.69,44.21,100400.0,29.5569,29.9493,29.5569,29.9087,100400.0
2008-05-27 09:40:00,44.22,44.32,44.06,44.18,52500.0,29.9155,29.9831,29.8072,29.8884,52500.0
2008-05-27 09:45:00,44.18,44.31,44.12,44.12,61800.0,29.8884,29.9764,29.8478,29.8478,61800.0
2008-05-27 09:50:00,44.13,44.19,44.01,44.14,60100.0,29.8546,29.8952,29.7734,29.8614,60100.0
2008-05-27 09:55:00,44.13,44.15,43.94,44.04,48000.0,29.8546,29.8681,29.7261,29.7937,48000.0
2008-05-27 10:00:00,44.03,44.07,43.83,43.99,65900.0,29.7869,29.814,29.6516,29.7599,65900.0
2008-05-27 10:05:00,44.0,44.03,43.89,44.02,44000.0,29.7667,29.7869,29.6922,29.7802,44000.0
2008-05-27 10:10:00,44.01,44.03,43.79,43.86,30500.0,29.7734,29.7869,29.6246,29.6719,30500.0
2008-05-27 10:15:00,43.86,43.93,43.79,43.92,21300.0,29.6719,29.7193,29.6246,29.7125,21300.0
2008-05-27 10:20:00,43.9,43.96,43.87,43.96,16300.0,29.699,29.7396,29.6787,29.7396,16300.0
2008-05-27 10:25:00,43.96,43.96,43.75,43.78,29900.0,29.7396,29.7396,29.5975,29.6178,29900.0
2008-05-27 10:30:00,43.78,43.84,43.68,43.71,38100.0,29.6178,29.6584,29.5502,29.5705,38100.0
2008-05-27 10:35:00,43.71,44.0,43.65,43.65,27400.0,29.5705,29.7667,29.5299,29.5299,27400.0
2008-05-27 10:40:00,43.67,43.68,43.62,43.65,35200.0,29.5434,29.5502,29.5096,29.5299,35200.0
2008-05-27 10:45:00,43.64,43.85,43.63,43.82,56300.0,29.5231,29.6652,29.5163,29.6449,56300.0
2008-05-27 10:50:00,43.8,43.84,43.78,43.8,27100.0,29.6313,29.6584,29.6178,29.6313,27100.0
2008-05-27 10:55:00,43.79,43.9,43.79,43.9,36500.0,29.6246,29.699,29.6246,29.699,36500.0
2008-05-27 11:00:00,43.89,43.99,43.88,43.94,30200.0,29.6922,29.7599,29.6855,29.7261,30200.0
2008-05-27 11:05:00,43.95,43.95,43.74,43.74,20100.0,29.7328,29.7328,29.5908,29.5908,20100.0
2008-05-27 11:10:00,43.73,43.73,43.65,43.69,20600.0,29.584,29.584,29.5299,29.5569,20600.0
2008-05-27 11:15:00,43.69,43.69,43.53,43.57,23600.0,29.5569,29.5569,29.4487,29.4758,23600.0
2008-05-27 11:20:00,43.59,43.61,43.55,43.55,17500.0,29.4893,29.5028,29.4622,29.4622,17500.0
2008-05-27 11:25:00,43.57,43.6,43.53,43.58,24900.0,29.4758,29.496,29.4487,29.4825,24900.0
2008-05-27 11:30:00,43.56,43.61,43.52,43.55,42900.0,29.469,29.5028,29.4419,29.4622,42900.0
2008-05-27 11:35:00,43.56,43.65,43.54,43.6,22900.0,29.469,29.5299,29.4555,29.496,22900.0
2008-05-27 11:40:00,43.61,43.69,43.6,43.68,22800.0,29.5028,29.5569,29.496,29.5502,22800.0
2008-05-27 11:45:00,43.68,43.75,43.67,43.71,51100.0,29.5502,29.5975,29.5434,29.5705,51100.0
2008-05-27 11:50:00,43.71,43.72,43.63,43.68,38600.0,29.5705,29.5772,29.5163,29.5502,38600.0
2008-05-27 11:55:00,43.68,43.73,43.61,43.62,36200.0,29.5502,29.584,29.5028,29.5096,36200.0
2008-05-27 12:00:00,43.61,43.65,43.58,43.61,27900.0,29.5028,29.5299,29.4825,29.5028,27900.0
2008-05-27 12:05:00,43.62,43.62,43.55,43.58,42500.0,29.5096,29.5096,29.4622,29.4825,42500.0
2008-05-27 12:10:00,43.58,43.58,43.55,43.55,50100.0,29.4825,29.4825,29.4622,29.4622,50100.0
2008-05-27 12:15:00,43.55,43.56,43.5,43.5,28900.0,29.4622,29.469,29.4284,29.4284,28900.0
2008-05-27 12:20:00,43.51,43.52,43.49,43.5,53500.0,29.4352,29.4419,29.4216,29.4284,53500.0
2008-05-27 12:25:00,43.5,43.58,43.49,43.57,69900.0,29.4284,29.4825,29.4216,29.4758,69900.0
2008-05-27 12:30:00,43.57,43.58,43.56,43.58,47100.0,29.4758,29.4825,29.469,29.4825,47100.0
2008-05-27 12:35:00,43.58,43.58,43.56,43.58,67700.0,29.4825,29.4825,29.469,29.4825,67700.0
2008-05-27 12:40:00,43.58,43.59,43.54,43.55,69200.0,29.4825,29.4893,29.4555,29.4622,69200.0
2008-05-27 12:45:00,43.54,43.58,43.53,43.57,22000.0,29.4555,29.4825,29.4487,29.4758,22000.0
2008-05-27 12:50:00,43.57,43.6,43.54,43.6,17200.0,29.4758,29.496,29.4555,29.496,17200.0
2008-05-27 12:55:00,43.58,43.75,43.58,43.74,33700.0,29.4825,29.5975,29.4825,29.5908,33700.0
2008-05-27 13:00:00,43.74,43.75,43.68,43.68,34500.0,29.5908,29.5975,29.5502,29.5502,34500.0
2008-05-27 13:05:00,43.67,43.7,43.64,43.65,15100.0,29.5434,29.5637,29.5231,29.5299,15100.0
2008-05-27 13:10:00,43.66,43.68,43.6,43.68,30200.0,29.5366,29.5502,29.496,29.5502,30200.0
2008-05-27 13:15:00,43.67,43.71,43.67,43.69,15700.0,29.5434,29.5705,29.5434,29.5569,15700.0
2008-05-27 13:20:00,43.69,43.75,43.67,43.73,24500.0,29.5569,29.5975,29.5434,29.584,24500.0
2008-05-27 13:25:00,43.72,43.78,43.71,43.72,40500.0,29.5772,29.6178,29.5705,29.5772,40500.0
2008-05-27 13:30:00,43.72,43.78,43.71,43.72,47500.0,29.5772,29.6178,29.5705,29.5772,47500.0
2008-05-27 13:35:00,43.73,43.78,43.72,43.78,26200.0,29.584,29.6178,29.5772,29.6178,26200.0
2008-05-27 13:40:00,43.75,43.88,43.74,43.8,38500.0,29.5975,29.6855,29.5908,29.6313,38500.0
2008-05-27 13:45:00,43.8,43.81,43.76,43.76,22000.0,29.6313,29.6381,29.6043,29.6043,22000.0
2008-05-27 13:50:00,43.75,43.8,43.74,43.79,24200.0,29.5975,29.6313,29.5908,29.6246,24200.0
2008-05-27 13:55:00,43.79,43.83,43.77,43.81,45800.0,29.6246,29.6516,29.6111,29.6381,45800.0
2008-05-27 14:00:00,43.81,43.89,43.79,43.84,69200.0,29.6381,29.6922,29.6246,29.6584,69200.0
2008-05-27 14:05:00,43.85,43.9,43.85,43.89,20000.0,29.6652,29.699,29.6652,29.6922,20000.0
2008-05-27 14:10:00,43.88,43.98,43.87,43.97,25600.0,29.6855,29.7531,29.6787,29.7464,25600.0
2008-05-27 14:15:00,43.98,44.0,43.93,43.93,56500.0,29.7531,29.7667,29.7193,29.7193,56500.0
2008-05-27 14:20:00,43.93,44.01,43.93,43.96,25300.0,29.7193,29.7734,29.7193,29.7396,25300.0
2008-05-27 14:25:00,43.96,44.09,43.93,43.94,38900.0,29.7396,29.8275,29.7193,29.7261,38900.0
2008-05-27 14:30:00,43.94,43.99,43.93,43.95,37100.0,29.7261,29.7599,29.7193,29.7328,37100.0
2008-05-27 14:35:00,43.97,44.12,43.97,44.11,41500.0,29.7464,29.8478,29.7464,29.8411,41500.0
2008-05-27 14:40:00,44.1,44.2,44.08,44.17,95500.0,29.8343,29.902,29.8208,29.8817,95500.0
2008-05-27 14:45:00,44.16,44.16,44.05,44.1,56600.0,29.8749,29.8749,29.8005,29.8343,56600.0
2008-05-27 14:50:00,44.1,44.11,44.06,44.07,42100.0,29.8343,29.8411,29.8072,29.814,42100.0
2008-05-27 14:55:00,44.07,44.11,44.05,44.07,44300.0,29.814,29.8411,29.8005,29.814,44300.0
2008-05-27 15:00:00,44.07,44.09,44.03,44.07,40400.0,29.814,29.8275,29.7869,29.814,40400.0
2008-05-27 15:05:00,44.06,44.13,44.04,44.09,54200.0,29.8072,29.8546,29.7937,29.8275,54200.0
2008-05-27 15:10:00,44.1,44.11,44.03,44.05,73800.0,29.8343,29.8411,29.7869,29.8005,73800.0
2008-05-27 15:15:00,44.05,44.12,44.04,44.08,45700.0,29.8005,29.8478,29.7937,29.8208,45700.0
2008-05-27 15:20:00,44.08,44.09,44.02,44.04,49600.0,29.8208,29.8275,29.7802,29.7937,49600.0
2008-05-27 15:25:00,44.05,44.08,43.99,44.03,55100.0,29.8005,29.8208,29.7599,29.7869,55100.0
2008-05-27 15:30:00,44.05,44.15,44.04,44.12,71400.0,29.8005,29.8681,29.7937,29.8478,71400.0
2008-05-27 15:35:00,44.11,44.15,44.06,44.12,53300.0,29.8411,29.8681,29.8072,29.8478,53300.0
2008-05-27 15:40:00,44.11,44.11,44.02,44.08,118000.0,29.8411,29.8411,29.7802,29.8208,118000.0
2008-05-27 15:45:00,44.07,44.08,43.98,44.01,88200.0,29.814,29.8208,29.7531,29.7734,88200.0
2008-05-27 15:50:00,44.01,44.07,43.94,44.07,103200.0,29.7734,29.814,29.7261,29.814,103200.0
2008-05-27 15:55:00,44.07,44.08,44.01,44.02,117500.0,29.814,29.8208,29.7734,29.7802,117500.0
2008-05-28 09:30:00,44.21,44.25,43.97,44.07,88500.0,29.9087,29.9358,29.7464,29.814,88500.0
2008-05-28 09:35:00,44.05,44.15,43.7,43.92,70600.0,29.8005,29.8681,29.5637,29.7125,70600.0
2008-05-28 09:40:00,43.94,44.05,43.74,43.83,77200.0,29.7261,29.8005,29.5908,29.6516,77200.0
2008-05-28 09:45:00,43.81,43.88,43.42,43.44,100500.0,29.6381,29.6855,29.3743,29.3878,100500.0
2008-05-28 09:50:00,43.45,43.56,43.33,43.4,101900.0,29.3946,29.469,29.3134,29.3607,101900.0
2008-05-28 09:55:00,43.39,43.41,43.13,43.4,97200.0,29.354,29.3675,29.1781,29.3607,97200.0
2008-05-28 10:00:00,43.41,43.51,43.31,43.38,101100.0,29.3675,29.4352,29.2999,29.3472,101100.0
2008-05-28 10:05:00,43.36,43.46,43.31,43.4,82300.0,29.3337,29.4013,29.2999,29.3607,82300.0
2008-05-28 10:10:00,43.4,43.45,43.36,43.44,129500.0,29.3607,29.3946,29.3337,29.3878,129500.0
2008-05-28 10:15:00,43.44,43.5,43.37,43.42,105000.0,29.3878,29.4284,29.3404,29.3743,105000.0
2008-05-28 10:20:00,43.41,43.52,43.41,43.47,99500.0,29.3675,29.4419,29.3675,29.4081,99500.0
2008-05-28 10:25:00,43.47,43.52,43.42,43.5,67400.0,29.4081,29.4419,29.3743,29.4284,67400.0
2008-05-28 10:30:00,43.51,43.53,43.46,43.5,49500.0,29.4352,29.4487,29.4013,29.4284,49500.0
2008-05-28 10:35:00,43.5,43.53,43.4,43.53,46500.0,29.4284,29.4487,29.3607,29.4487,46500.0
2008-05-28 10:40:00,43.54,43.7,43.54,43.67,51000.0,29.4555,29.5637,29.4555,29.5434,51000.0
2008-05-28 10:45:00,43.67,43.72,43.6,43.6,26700.0,29.5434,29.5772,29.496,29.496,26700.0
2008-05-28 10:50:00,43.6,43.78,43.57,43.6,51300.0,29.496,29.6178,29.4758,29.496,51300.0
2008-05-28 10:55:00,43.6,43.78,43.58,43.69,70200.0,29.496,29.6178,29.4825,29.5569,70200.0
2008-05-28 11:00:00,43.68,43.68,43.43,43.47,47300.0,29.5502,29.5502,29.381,29.4081,47300.0
2008-05-28 11:05:00,43.48,43.54,43.46,43.52,26200.0,29.4149,29.4555,29.4013,29.4419,26200.0
2008-05-28 11:10:00,43.52,43.57,43.45,43.46,27800.0,29.4419,29.4758,29.3946,29.4013,27800.0
2008-05-28 11:15:00,43.45,43.58,43.45,43.58,32800.0,29.3946,29.4825,29.3946,29.4825,32800.0
2008-05-28 11:20:00,43.59,43.69,43.56,43.56,45300.0,29.4893,29.5569,29.469,29.469,45300.0
2008-05-28 11:25:00,43.58,43.59,43.52,43.55,25100.0,29.4825,29.4893,29.4419,29.4622,25100.0
2008-05-28 11:30:00,43.55,43.57,43.48,43.54,48600.0,29.4622,29.4758,29.4149,29.4555,48600.0
2008-05-28 11:35:00,43.53,43.67,43.53,43.64,44500.0,29.4487,29.5434,29.4487,29.5231,44500.0
2008-05-28 11:40:00,43.66,43.73,43.61,43.66,35400.0,29.5366,29.584,29.5028,29.5366,35400.0
2008-05-28 11:45:00,43.65,43.66,43.58,43.61,18300.0,29.5299,29.5366,29.4825,29.5028,18300.0
2008-05-28 11:50:00,43.61,43.64,43.57,43.58,18900.0,29.5028,29.5231,29.4758,29.4825,18900.0
2008-05-28 11:55:00,43.58,43.58,43.45,43.48,50000.0,29.4825,29.4825,29.3946,29.4149,50000.0
2008-05-28 12:00:00,43.5,43.5,43.31,43.34,82500.0,29.4284,29.4284,29.2999,29.3202,82500.0
2008-05-28 12:05:00,43.33,43.45,43.33,43.41,35500.0,29.3134,29.3946,29.3134,29.3675,35500.0
2008-05-28 12:10:00,43.42,43.43,43.32,43.42,28700.0,29.3743,29.381,29.3066,29.3743,28700.0
2008-05-28 12:15:00,43.44,43.63,43.43,43.6,55100.0,29.3878,29.5163,29.381,29.496,55100.0
2008-05-28 12:20:00,43.59,43.6,43.52,43.59,29500.0,29.4893,29.496,29.4419,29.4893,29500.0
2008-05-28 12:25:00,43.6,43.62,43.55,43.56,20500.0,29.496,29.5096,29.4622,29.469,20500.0
2008-05-28 12:30:00,43.55,43.56,43.5,43.5,11600.0,29.4622,29.469,29.4284,29.4284,11600.0
2008-05-28 12:35:00,43.51,43.51,43.44,43.49,79900.0,29.4352,29.4352,29.3878,29.4216,79900.0
2008-05-28 12:40:00,43.49,43.5,43.43,43.44,44100.0,29.4216,29.4284,29.381,29.3878,44100.0
2008-05-28 12:45:00,43.44,43.53,43.43,43.52,33900.0,29.3878,29.4487,29.381,29.4419,33900.0
2008-05-28 12:50:00,43.51,43.61,43.44,43.51,71000.0,29.4352,29.5028,29.3878,29.4352,71000.0
2008-05-28 12:55:00,43.51,43.55,43.49,43.54,40900.0,29.4352,29.4622,29.4216,29.4555,40900.0
2008-05-28 13:00:00,43.55,43.59,43.53,43.59,21400.0,29.4622,29.4893,29.4487,29.4893,21400.0
2008-05-28 13:05:00,43.58,43.64,43.58,43.62,59500.0,29.4825,29.5231,29.4825,29.5096,59500.0
2008-05-28 13:10:00,43.63,43.71,43.61,43.7,23500.0,29.5163,29.5705,29.5028,29.5637,23500.0
2008-05-28 13:15:00,43.69,43.81,43.67,43.81,43400.0,29.5569,29.6381,29.5434,29.6381,43400.0
2008-05-28 13:20:00,43.79,43.82,43.74,43.79,67700.0,29.6246,29.6449,29.5908,29.6246,67700.0
2008-05-28 13:25:00,43.77,43.77,43.7,43.74,46900.0,29.6111,29.6111,29.5637,29.5908,46900.0
2008-05-28 13:30:00,43.73,43.79,43.65,43.66,63200.0,29.584,29.6246,29.5299,29.5366,63200.0
2008-05-28 13:35:00,43.65,43.65,43.58,43.58,38100.0,29.5299,29.5299,29.4825,29.4825,38100.0
2008-05-28 13:40:00,43.58,43.58,43.38,43.38,51500.0,29.4825,29.4825,29.3472,29.3472,51500.0
2008-05-28 13:45:00,43.38,43.43,43.38,43.4,22000.0,29.3472,29.381,29.3472,29.3607,22000.0
2008-05-28 13:50:00,43.39,43.43,43.35,43.43,35100.0,29.354,29.381,29.3269,29.381,35100.0
2008-05-28 13:55:00,43.43,43.47,43.42,43.45,36800.0,29.381,29.4081,29.3743,29.3946,36800.0
2008-05-28 14:00:00,43.45,43.48,43.38,43.44,46200.0,29.3946,29.4149,29.3472,29.3878,46200.0
2008-05-28 14:05:00,43.45,43.55,43.41,43.54,29900.0,29.3946,29.4622,29.3675,29.4555,29900.0
2008-05-28 14:10:00,43.53,43.58,43.53,43.55,25900.0,29.4487,29.4825,29.4487,29.4622,25900.0
2008-05-28 14:15:00,43.56,43.57,43.47,43.48,38500.0,29.469,29.4758,29.4081,29.4149,38500.0
2008-05-28 14:20:00,43.48,43.49,43.36,43.39,69700.0,29.4149,29.4216,29.3337,29.354,69700.0
2008-05-28 14:25:00,43.39,43.46,43.39,43.45,35200.0,29.354,29.4013,29.354,29.3946,35200.0
2008-05-28 14:30:00,43.44,43.48,43.43,43.44,23100.0,29.3878,29.4149,29.381,29.3878,23100.0
2008-05-28 14:35:00,43.45,43.58,43.43,43.54,35100.0,29.3946,29.4825,29.381,29.4555,35100.0
2008-05-28 14:40:00,43.55,43.55,43.48,43.48,58300.0,29.4622,29.4622,29.4149,29.4149,58300.0
2008-05-28 14:45:00,43.49,43.54,43.43,43.45,35000.0,29.4216,29.4555,29.381,29.3946,35000.0
2008-05-28 14:50:00,43.44,43.45,43.39,43.41,43400.0,29.3878,29.3946,29.354,29.3675,43400.0
2008-05-28 14:55:00,43.41,43.48,43.41,43.48,47500.0,29.3675,29.4149,29.3675,29.4149,47500.0
2008-05-28 15:00:00,43.48,43.68,43.48,43.65,65500.0,29.4149,29.5502,29.4149,29.5299,65500.0
2008-05-28 15:05:00,43.66,43.69,43.59,43.64,55200.0,29.5366,29.5569,29.4893,29.5231,55200.0
2008-05-28 15:10:00,43.64,43.65,43.58,43.59,45100.0,29.5231,29.5299,29.4825,29.4893,45100.0
2008-05-28 15:15:00,43.6,43.67,43.59,43.65,47000.0,29.496,29.5434,29.4893,29.5299,47000.0
2008-05-28 15:20:00,43.65,43.75,43.61,43.74,76900.0,29.5299,29.5975,29.5028,29.5908,76900.0
2008-05-28 15:25:00,43.73,43.99,43.72,43.88,127600.0,29.584,29.7599,29.5772,29.6855,127600.0
2008-05-28 15:30:00,43.88,44.0,43.88,43.97,51500.0,29.6855,29.7667,29.6855,29.7464,51500.0
2008-05-28 15:35:00,43.97,43.97,43.8,43.81,85300.0,29.7464,29.7464,29.6313,29.6381,85300.0
2008-05-28 15:40:00,43.81,43.81,43.7,43.71,88100.0,29.6381,29.6381,29.5637,29.5705,88100.0
2008-05-28 15:45:00,43.7,43.9,43.69,43.87,103000.0,29.5637,29.699,29.5569,29.6787,103000.0
2008-05-28 15:50:00,43.87,43.98,43.82,43.95,106500.0,29.6787,29.7531,29.6449,29.7328,106500.0
2008-05-28 15:55:00,43.95,43.96,43.86,43.96,164200.0,29.7328,29.7396,29.6719,29.7396,164200.0
2008-05-29 09:30:00,43.9,44.28,43.75,44.21,85300.0,29.699,29.9561,29.5975,29.9087,85300.0
2008-05-29 09:35:00,44.2,44.42,43.92,44.0,74000.0,29.902,30.0508,29.7125,29.7667,74000.0
2008-05-29 09:40:00,44.01,44.39,44.01,44.33,53700.0,29.7734,30.0305,29.7734,29.9899,53700.0
2008-05-29 09:45:00,44.33,44.35,44.07,44.15,44600.0,29.9899,30.0034,29.814,29.8681,44600.0
2008-05-29 09:50:00,44.15,44.16,43.94,44.03,72900.0,29.8681,29.8749,29.7261,29.7869,72900.0
2008-05-29 09:55:00,44.04,44.11,44.03,44.11,47200.0,29.7937,29.8411,29.7869,29.8411,47200.0
2008-05-29 10:00:00,44.12,44.13,43.86,43.92,72900.0,29.8478,29.8546,29.6719,29.7125,72900.0
2008-05-29 10:05:00,43.9,43.98,43.8,43.96,34800.0,29.699,29.7531,29.6313,29.7396,34800.0
2008-05-29 10:10:00,43.96,44.02,43.9,44.02,52500.0,29.7396,29.7802,29.699,29.7802,52500.0
2008-05-29 10:15:00,44.02,44.41,44.02,44.4,76300.0,29.7802,30.044,29.7802,30.0373,76300.0
2008-05-29 10:20:00,44.39,44.52,44.3,44.47,78200.0,30.0305,30.1184,29.9696,30.0846,78200.0
2008-05-29 10:25:00,44.47,44.58,44.4,44.4,50900.0,30.0846,30.159,30.0373,30.0373,50900.0
2008-05-29 10:30:00,44.36,44.4,43.94,44.17,93500.0,30.0102,30.0373,29.7261,29.8817,93500.0
2008-05-29 10:35:00,44.19,44.42,44.11,44.42,89500.0,29.8952,30.0508,29.8411,30.0508,89500.0
2008-05-29 10:40:00,44.42,44.42,44.27,44.38,66600.0,30.0508,30.0508,29.9493,30.0237,66600.0
2008-05-29 10:45:00,44.37,44.71,44.37,44.59,95600.0,30.017,30.247,30.017,30.1658,95600.0
2008-05-29 10:50:00,44.59,44.74,44.57,44.73,36300.0,30.1658,30.2673,30.1523,30.2605,36300.0
2008-05-29 10:55:00,44.73,44.75,44.58,44.61,26800.0,30.2605,30.274,30.159,30.1793,26800.0
2008-05-29 11:00:00,44.61,44.75,44.52,44.56,55100.0,30.1793,30.274,30.1184,30.1455,55100.0
2008-05-29 11:05:00,44.55,44.57,44.42,44.46,54200.0,30.1387,30.1523,30.0508,30.0778,54200.0
2008-05-29 11:10:00,44.49,44.69,44.48,44.69,25200.0,30.0981,30.2334,30.0914,30.2334,25200.0
2008-05-29 11:15:00,44.7,44.71,44.62,44.65,20300.0,30.2402,30.247,30.1861,30.2064,20300.0
2008-05-29 11:20:00,44.65,44.7,44.58,44.59,21600.0,30.2064,30.2402,30.159,30.1658,21600.0
2008-05-29 11:25:00,44.59,44.75,44.58,44.75,42200.0,30.1658,30.274,30.159,30.274,42200.0
2008-05-29 11:30:00,44.75,44.88,44.71,44.8,59100.0,30.274,30.362,30.247,30.3079,59100.0
2008-05-29 11:35:00,44.83,44.96,44.82,44.88,120300.0,30.3282,30.4161,30.3214,30.362,120300.0
2008-05-29 11:40:00,44.88,44.96,44.85,44.96,49500.0,30.362,30.4161,30.3417,30.4161,49500.0
2008-05-29 11:45:00,44.95,45.0,44.89,45.0,38800.0,30.4093,30.4432,30.3688,30.4432,38800.0
2008-05-29 11:50:00,45.0,45.08,44.92,45.05,47100.0,30.4432,30.4973,30.389,30.477,47100.0
2008-05-29 11:55:00,45.05,45.12,45.01,45.07,55200.0,30.477,30.5243,30.4499,30.4905,55200.0
2008-05-29 12:00:00,45.09,45.1,44.91,44.94,42300.0,30.5041,30.5108,30.3823,30.4026,42300.0
2008-05-29 12:05:00,44.95,45.07,44.92,45.06,52800.0,30.4093,30.4905,30.389,30.4838,52800.0
2008-05-29 12:10:00,45.05,45.1,45.04,45.05,50400.0,30.477,30.5108,30.4702,30.477,50400.0
2008-05-29 12:15:00,45.04,45.05,44.9,44.91,46200.0,30.4702,30.477,30.3755,30.3823,46200.0
2008-05-29 12:20:00,44.93,44.93,44.82,44.86,36600.0,30.3958,30.3958,30.3214,30.3485,36600.0
2008-05-29 12:25:00,44.86,44.96,44.85,44.95,27400.0,30.3485,30.4161,30.3417,30.4093,27400.0
2008-05-29 12:30:00,44.95,45.03,44.91,45.02,26700.0,30.4093,30.4635,30.3823,30.4567,26700.0
2008-05-29 12:35:00,45.0,45.18,45.0,45.17,68500.0,30.4432,30.5649,30.4432,30.5582,68500.0
2008-05-29 12:40:00,45.18,45.3,45.11,45.28,65900.0,30.5649,30.6461,30.5176,30.6326,65900.0
2008-05-29 12:45:00,45.28,45.28,45.22,45.22,24900.0,30.6326,30.6326,30.592,30.592,24900.0
2008-05-29 12:50:00,45.2,45.22,45.14,45.17,16600.0,30.5785,30.592,30.5379,30.5582,16600.0
2008-05-29 12:55:00,45.17,45.22,45.13,45.2,32600.0,30.5582,30.592,30.5311,30.5785,32600.0
2008-05-29 13:00:00,45.2,45.25,45.2,45.24,33100.0,30.5785,30.6123,30.5785,30.6055,33100.0
2008-05-29 13:05:00,45.24,45.27,45.23,45.25,20900.0,30.6055,30.6258,30.5988,30.6123,20900.0
2008-05-29 13:10:00,45.24,45.26,45.2,45.22,28700.0,30.6055,30.6191,30.5785,30.592,28700.0
2008-05-29 13:15:00,45.21,45.22,45.1,45.1,20100.0,30.5852,30.592,30.5108,30.5108,20100.0
2008-05-29 13:20:00,45.1,45.17,45.09,45.14,40100.0,30.5108,30.5582,30.5041,30.5379,40100.0
2008-05-29 13:25:00,45.13,45.13,45.05,45.07,33400.0,30.5311,30.5311,30.477,30.4905,33400.0
2008-05-29 13:30:00,45.07,45.19,45.06,45.11,46400.0,30.4905,30.5717,30.4838,30.5176,46400.0
2008-05-29 13:35:00,45.1,45.11,45.06,45.09,17500.0,30.5108,30.5176,30.4838,30.5041,17500.0
2008-05-29 13:40:00,45.09,45.12,45.01,45.01,31900.0,30.5041,30.5243,30.4499,30.4499,31900.0
2008-05-29 13:45:00,45.02,45.14,45.01,45.1,39400.0,30.4567,30.5379,30.4499,30.5108,39400.0
2008-05-29 13:50:00,45.1,45.17,45.09,45.13,44500.0,30.5108,30.5582,30.5041,30.5311,44500.0
2008-05-29 13:55:00,45.13,45.17,45.03,45.03,43500.0,30.5311,30.5582,30.4635,30.4635,43500.0
2008-05-29 14:00:00,45.02,45.1,44.99,44.99,35800.0,30.4567,30.5108,30.4364,30.4364,35800.0
2008-05-29 14:05:00,45.0,45.1,44.99,45.09,47900.0,30.4432,30.5108,30.4364,30.5041,47900.0
2008-05-29 14:10:00,45.1,45.17,44.97,45.17,50200.0,30.5108,30.5582,30.4229,30.5582,50200.0
2008-05-29 14:15:00,45.15,45.25,45.14,45.2,48200.0,30.5446,30.6123,30.5379,30.5785,48200.0
2008-05-29 14:20:00,45.2,45.23,45.17,45.2,52500.0,30.5785,30.5988,30.5582,30.5785,52500.0
2008-05-29 14:25:00,45.21,45.21,45.12,45.16,34500.0,30.5852,30.5852,30.5243,30.5514,34500.0
2008-05-29 14:30:00,45.16,45.19,45.07,45.12,43100.0,30.5514,30.5717,30.4905,30.5243,43100.0
2008-05-29 14:35:00,45.13,45.13,44.91,44.91,64900.0,30.5311,30.5311,30.3823,30.3823,64900.0
2008-05-29 14:40:00,44.91,44.92,44.87,44.91,48200.0,30.3823,30.389,30.3552,30.3823,48200.0
2008-05-29 14:45:00,44.91,44.92,44.85,44.91,49000.0,30.3823,30.389,30.3417,30.3823,49000.0
2008-05-29 14:50:00,44.91,44.99,44.85,44.86,93100.0,30.3823,30.4364,30.3417,30.3485,93100.0
2008-05-29 14:55:00,44.86,44.87,44.72,44.73,75900.0,30.3485,30.3552,30.2537,30.2605,75900.0
2008-05-29 15:00:00,44.73,44.75,44.66,44.66,79800.0,30.2605,30.274,30.2132,30.2132,79800.0
2008-05-29 15:05:00,44.66,44.67,44.57,44.61,168200.0,30.2132,30.2199,30.1523,30.1793,168200.0
2008-05-29 15:10:00,44.61,44.68,44.56,44.6,95300.0,30.1793,30.2267,30.1455,30.1726,95300.0
2008-05-29 15:15:00,44.6,44.62,44.52,44.62,50000.0,30.1726,30.1861,30.1184,30.1861,50000.0
2008-05-29 15:20:00,44.63,44.72,44.55,44.57,74600.0,30.1929,30.2537,30.1387,30.1523,74600.0
2008-05-29 15:25:00,44.58,44.6,44.52,44.57,28200.0,30.159,30.1726,30.1184,30.1523,28200.0
2008-05-29 15:30:00,44.57,44.59,44.51,44.54,68200.0,30.1523,30.1658,30.1117,30.132,68200.0
2008-05-29 15:35:00,44.54,44.59,44.5,44.59,59200.0,30.132,30.1658,30.1049,30.1658,59200.0
2008-05-29 15:40:00,44.58,44.63,44.51,44.53,166300.0,30.159,30.1929,30.1117,30.1252,166300.0
2008-05-29 15:45:00,44.52,44.62,44.5,44.6,105600.0,30.1184,30.1861,30.1049,30.1726,105600.0
2008-05-29 15:50:00,44.6,44.64,44.54,44.58,147800.0,30.1726,30.1996,30.132,30.159,147800.0
2008-05-29 15:55:00,44.59,44.69,44.55,44.63,146500.0,30.1658,30.2334,30.1387,30.1929,146500.0
2008-05-30 09:30:00,44.71,44.99,44.59,44.62,97800.0,30.247,30.4364,30.1658,30.1861,97800.0
2008-05-30 09:35:00,44.65,44.77,44.48,44.7,45000.0,30.2064,30.2876,30.0914,30.2402,45000.0
2008-05-30 09:40:00,44.68,44.87,44.63,44.72,54600.0,30.2267,30.3552,30.1929,30.2537,54600.0
2008-05-30 09:45:00,44.69,44.81,44.37,44.37,66300.0,30.2334,30.3146,30.017,30.017,66300.0
2008-05-30 09:50:00,44.37,44.64,44.34,44.59,62300.0,30.017,30.1996,29.9967,30.1658,62300.0
2008-05-30 09:55:00,44.59,44.61,44.22,44.24,56900.0,30.1658,30.1793,29.9155,29.929,56900.0
2008-05-30 10:00:00,44.3,44.43,44.2,44.42,52900.0,29.9696,30.0576,29.902,30.0508,52900.0
2008-05-30 10:05:00,44.44,44.59,44.38,44.49,50200.0,30.0643,30.1658,30.0237,30.0981,50200.0
2008-05-30 10:10:00,44.51,44.59,44.39,44.57,34700.0,30.1117,30.1658,30.0305,30.1523,34700.0
2008-05-30 10:15:00,44.57,44.71,44.53,44.56,41500.0,30.1523,30.247,30.1252,30.1455,41500.0
2008-05-30 10:20:00,44.57,44.89,44.57,44.89,43800.0,30.1523,30.3688,30.1523,30.3688,43800.0
2008-05-30 10:25:00,44.89,44.93,44.74,44.89,49200.0,30.3688,30.3958,30.2673,30.3688,49200.0
2008-05-30 10:30:00,44.92,44.92,44.65,44.66,28200.0,30.389,30.389,30.2064,30.2132,28200.0
2008-05-30 10:35:00,44.67,44.81,44.66,44.76,53600.0,30.2199,30.3146,30.2132,30.2808,53600.0
2008-05-30 10:40:00,44.76,44.9,44.74,44.76,37600.0,30.2808,30.3755,30.2673,30.2808,37600.0
2008-05-30 10:45:00,44.76,44.78,44.65,44.69,25600.0,30.2808,30.2943,30.2064,30.2334,25600.0
2008-05-30 10:50:00,44.67,44.67,44.49,44.55,36800.0,30.2199,30.2199,30.0981,30.1387,36800.0
2008-05-30 10:55:00,44.56,44.63,44.5,44.61,25200.0,30.1455,30.1929,30.1049,30.1793,25200.0
2008-05-30 11:00:00,44.62,44.63,44.55,44.58,23800.0,30.1861,30.1929,30.1387,30.159,23800.0
2008-05-30 11:05:00,44.58,44.6,44.5,44.54,28200.0,30.159,30.1726,30.1049,30.132,28200.0
2008-05-30 11:10:00,44.56,44.69,44.52,44.58,99000.0,30.1455,30.2334,30.1184,30.159,99000.0
2008-05-30 11:15:00,44.58,44.7,44.55,44.66,92400.0,30.159,30.2402,30.1387,30.2132,92400.0
2008-05-30 11:20:00,44.65,44.75,44.64,44.66,52600.0,30.2064,30.274,30.1996,30.2132,52600.0
2008-05-30 11:25:00,44.68,44.7,44.62,44.64,37900.0,30.2267,30.2402,30.1861,30.1996,37900.0
2008-05-30 11:30:00,44.63,44.75,44.62,44.75,33600.0,30.1929,30.274,30.1861,30.274,33600.0
2008-05-30 11:35:00,44.74,44.77,44.66,44.69,40100.0,30.2673,30.2876,30.2132,30.2334,40100.0
2008-05-30 11:40:00,44.67,44.78,44.67,44.72,31200.0,30.2199,30.2943,30.2199,30.2537,31200.0
2008-05-30 11:45:00,44.71,44.75,44.67,44.72,30100.0,30.247,30.274,30.2199,30.2537,30100.0
2008-05-30 11:50:00,44.72,44.83,44.66,44.78,29100.0,30.2537,30.3282,30.2132,30.2943,29100.0
2008-05-30 11:55:00,44.78,44.82,44.76,44.78,19000.0,30.2943,30.3214,30.2808,30.2943,19000.0
2008-05-30 12:00:00,44.78,44.78,44.72,44.73,35500.0,30.2943,30.2943,30.2537,30.2605,35500.0
2008-05-30 12:05:00,44.73,44.75,44.63,44.65,52500.0,30.2605,30.274,30.1929,30.2064,52500.0
2008-05-30 12:10:00,44.64,44.75,44.62,44.64,40000.0,30.1996,30.274,30.1861,30.1996,40000.0
2008-05-30 12:15:00,44.64,44.67,44.6,44.6,57200.0,30.1996,30.2199,30.1726,30.1726,57200.0
2008-05-30 12:20:00,44.61,44.64,44.48,44.5,79300.0,30.1793,30.1996,30.0914,30.1049,79300.0
2008-05-30 12:25:00,44.5,44.6,44.48,44.58,44100.0,30.1049,30.1726,30.0914,30.159,44100.0
2008-05-30 12:30:00,44.58,44.61,44.5,44.54,48300.0,30.159,30.1793,30.1049,30.132,48300.0
2008-05-30 12:35:00,44.53,44.58,44.52,44.56,30300.0,30.1252,30.159,30.1184,30.1455,30300.0
2008-05-30 12:40:00,44.56,44.64,44.56,44.58,52300.0,30.1455,30.1996,30.1455,30.159,52300.0
2008-05-30 12:45:00,44.57,44.58,44.47,44.5,34500.0,30.1523,30.159,30.0846,30.1049,34500.0
2008-05-30 12:50:00,44.5,44.57,44.5,44.52,33000.0,30.1049,30.1523,30.1049,30.1184,33000.0
2008-05-30 12:55:00,44.53,44.58,44.52,44.57,26100.0,30.1252,30.159,30.1184,30.1523,26100.0
2008-05-30 13:00:00,44.57,44.57,44.55,44.56,36000.0,30.1523,30.1523,30.1387,30.1455,36000.0
2008-05-30 13:05:00,44.56,44.57,44.52,44.53,43600.0,30.1455,30.1523,30.1184,30.1252,43600.0
2008-05-30 13:10:00,44.53,44.58,44.5,44.58,29600.0,30.1252,30.159,30.1049,30.159,29600.0
2008-05-30 13:15:00,44.58,44.58,44.5,44.53,20700.0,30.159,30.159,30.1049,30.1252,20700.0
2008-05-30 13:20:00,44.54,44.6,44.49,44.57,57900.0,30.132,30.1726,30.0981,30.1523,57900.0
2008-05-30 13:25:00,44.57,44.58,44.5,44.54,31400.0,30.1523,30.159,30.1049,30.132,31400.0
2008-05-30 13:30:00,44.54,44.56,44.51,44.53,30400.0,30.132,30.1455,30.1117,30.1252,30400.0
2008-05-30 13:35:00,44.52,44.57,44.46,44.55,32000.0,30.1184,30.1523,30.0778,30.1387,32000.0
2008-05-30 13:40:00,44.55,44.58,44.52,44.57,76600.0,30.1387,30.159,30.1184,30.1523,76600.0
2008-05-30 13:45:00,44.57,44.6,44.53,44.57,75700.0,30.1523,30.1726,30.1252,30.1523,75700.0
2008-05-30 13:50:00,44.56,44.58,44.53,44.54,83200.0,30.1455,30.159,30.1252,30.132,83200.0
2008-05-30 13:55:00,44.53,44.57,44.53,44.57,44100.0,30.1252,30.1523,30.1252,30.1523,44100.0
2008-05-30 14:00:00,44.56,44.57,44.53,44.57,57400.0,30.1455,30.1523,30.1252,30.1523,57400.0
2008-05-30 14:05:00,44.56,44.58,44.52,44.52,71000.0,30.1455,30.159,30.1184,30.1184,71000.0
2008-05-30 14:10:00,44.53,44.53,44.48,44.52,51800.0,30.1252,30.1252,30.0914,30.1184,51800.0
2008-05-30 14:15:00,44.51,44.52,44.47,44.5,45400.0,30.1117,30.1184,30.0846,30.1049,45400.0
2008-05-30 14:20:00,44.51,44.54,44.46,44.54,61300.0,30.1117,30.132,30.0778,30.132,61300.0
2008-05-30 14:25:00,44.54,44.56,44.5,44.5,47800.0,30.132,30.1455,30.1049,30.1049,47800.0
2008-05-30 14:30:00,44.51,44.55,44.5,44.53,114200.0,30.1117,30.1387,30.1049,30.1252,114200.0
2008-05-30 14:35:00,44.54,44.57,44.53,44.57,55700.0,30.132,30.1523,30.1252,30.1523,55700.0
2008-05-30 14:40:00,44.57,44.58,44.56,44.56,100200.0,30.1523,30.159,30.1455,30.1455,100200.0
2008-05-30 14:45:00,44.56,44.57,44.55,44.57,79400.0,30.1455,30.1523,30.1387,30.1523,79400.0
2008-05-30 14:50:00,44.57,44.57,44.56,44.57,93000.0,30.1523,30.1523,30.1455,30.1523,93000.0
2008-05-30 14:55:00,44.56,44.57,44.55,44.57,67200.0,30.1455,30.1523,30.1387,30.1523,67200.0
2008-05-30 15:00:00,44.56,44.57,44.55,44.57,222000.0,30.1455,30.1523,30.1387,30.1523,222000.0
2008-05-30 15:05:00,44.56,44.57,44.54,44.55,104800.0,30.1455,30.1523,30.132,30.1387,104800.0
2008-05-30 15:10:00,44.55,44.57,44.54,44.56,74700.0,30.1387,30.1523,30.132,30.1455,74700.0
2008-05-30 15:15:00,44.56,44.57,44.45,44.54,98300.0,30.1455,30.1523,30.0711,30.132,98300.0
2008-05-30 15:20:00,44.55,44.57,44.5,44.56,115100.0,30.1387,30.1523,30.1049,30.1455,115100.0
2008-05-30 15:25:00,44.56,44.57,44.55,44.57,104000.0,30.1455,30.1523,30.1387,30.1523,104000.0
2008-05-30 15:30:00,44.57,44.57,44.52,44.55,150300.0,30.1523,30.1523,30.1184,30.1387,150300.0
2008-05-30 15:35:00,44.55,44.57,44.5,44.56,128700.0,30.1387,30.1523,30.1049,30.1455,128700.0
2008-05-30 15:40:00,44.56,44.57,44.55,44.55,207900.0,30.1455,30.1523,30.1387,30.1387,207900.0
2008-05-30 15:45:00,44.55,44.57,44.54,44.56,408600.0,30.1387,30.1523,30.132,30.1455,408600.0
2008-05-30 15:50:00,44.57,44.57,44.54,44.56,340300.0,30.1523,30.1523,30.132,30.1455,340300.0
2008-05-30 15:55:00,44.56,44.56,44.43,44.47,380300.0,30.1455,30.1455,30.0576,30.0846,380300.0
2008-06-02 09:30:00,43.4,43.96,43.0,43.89,283500.0,29.3607,29.7396,29.0901,29.6922,283500.0
2008-06-02 09:35:00,43.9,43.9,43.17,43.18,134900.0,29.699,29.699,29.2051,29.2119,134900.0
2008-06-02 09:40:00,43.2,43.39,43.0,43.27,194200.0,29.2254,29.354,29.0901,29.2728,194200.0
2008-06-02 09:45:00,43.27,43.37,43.15,43.37,132300.0,29.2728,29.3404,29.1916,29.3404,132300.0
2008-06-02 09:50:00,43.36,43.39,43.22,43.26,120600.0,29.3337,29.354,29.239,29.266,120600.0
2008-06-02 09:55:00,43.26,43.27,43.23,43.25,84400.0,29.266,29.2728,29.2457,29.2593,84400.0
2008-06-02 10:00:00,43.24,43.4,43.24,43.39,132300.0,29.2525,29.3607,29.2525,29.354,132300.0
2008-06-02 10:05:00,43.4,43.46,43.34,43.38,106900.0,29.3607,29.4013,29.3202,29.3472,106900.0
2008-06-02 10:10:00,43.39,43.39,43.08,43.08,242400.0,29.354,29.354,29.1443,29.1443,242400.0
2008-06-02 10:15:00,43.08,43.12,43.06,43.11,154700.0,29.1443,29.1713,29.1307,29.1646,154700.0
2008-06-02 10:20:00,43.11,43.17,43.03,43.04,91600.0,29.1646,29.2051,29.1104,29.1172,91600.0
2008-06-02 10:25:00,43.04,43.06,42.89,42.99,166700.0,29.1172,29.1307,29.0157,29.0834,166700.0
2008-06-02 10:30:00,42.99,43.01,42.89,42.99,135800.0,29.0834,29.0969,29.0157,29.0834,135800.0
2008-06-02 10:35:00,42.98,43.09,42.97,43.03,75400.0,29.0766,29.151,29.0698,29.1104,75400.0
2008-06-02 10:40:00,43.04,43.09,43.02,43.04,70200.0,29.1172,29.151,29.1037,29.1172,70200.0
2008-06-02 10:45:00,43.06,43.15,43.01,43.15,58600.0,29.1307,29.1916,29.0969,29.1916,58600.0
2008-06-02 10:50:00,43.13,43.21,43.1,43.19,38700.0,29.1781,29.2322,29.1578,29.2187,38700.0
2008-06-02 10:55:00,43.21,43.23,43.16,43.17,57900.0,29.2322,29.2457,29.1984,29.2051,57900.0
2008-06-02 11:00:00,43.17,43.19,43.01,43.02,54000.0,29.2051,29.2187,29.0969,29.1037,54000.0
2008-06-02 11:05:00,43.02,43.06,43.0,43.03,59000.0,29.1037,29.1307,29.0901,29.1104,59000.0
2008-06-02 11:10:00,43.04,43.06,42.96,43.0,62000.0,29.1172,29.1307,29.0631,29.0901,62000.0
2008-06-02 11:15:00,42.99,43.03,42.97,42.99,52300.0,29.0834,29.1104,29.0698,29.0834,52300.0
2008-06-02 11:20:00,43.0,43.01,42.88,42.92,97900.0,29.0901,29.0969,29.009,29.036,97900.0
2008-06-02 11:25:00,42.92,42.95,42.87,42.92,70700.0,29.036,29.0563,29.0022,29.036,70700.0
2008-06-02 11:30:00,42.91,42.97,42.85,42.95,64000.0,29.0293,29.0698,28.9887,29.0563,64000.0
2008-06-02 11:35:00,42.95,42.96,42.8,42.85,74100.0,29.0563,29.0631,28.9548,28.9887,74100.0
2008-06-02 11:40:00,42.85,42.88,42.8,42.85,48900.0,28.9887,29.009,28.9548,28.9887,48900.0
2008-06-02 11:45:00,42.85,42.88,42.78,42.8,87800.0,28.9887,29.009,28.9413,28.9548,87800.0
2008-06-02 11:50:00,42.8,42.86,42.78,42.83,47300.0,28.9548,28.9954,28.9413,28.9751,47300.0
2008-06-02 11:55:00,42.84,42.88,42.75,42.75,86700.0,28.9819,29.009,28.921,28.921,86700.0
2008-06-02 12:00:00,42.76,42.78,42.7,42.73,71200.0,28.9278,28.9413,28.8872,28.9075,71200.0
2008-06-02 12:05:00,42.73,42.85,42.69,42.82,51700.0,28.9075,28.9887,28.8804,28.9684,51700.0
2008-06-02 12:10:00,42.82,42.89,42.8,42.8,35900.0,28.9684,29.0157,28.9548,28.9548,35900.0
2008-06-02 12:15:00,42.8,42.87,42.8,42.84,28700.0,28.9548,29.0022,28.9548,28.9819,28700.0
2008-06-02 12:20:00,42.84,42.85,42.8,42.82,28400.0,28.9819,28.9887,28.9548,28.9684,28400.0
2008-06-02 12:25:00,42.82,42.83,42.74,42.78,25700.0,28.9684,28.9751,28.9142,28.9413,25700.0
2008-06-02 12:30:00,42.77,42.81,42.57,42.57,90500.0,28.9345,28.9616,28.7992,28.7992,90500.0
2008-06-02 12:35:00,42.57,42.6,42.49,42.53,139300.0,28.7992,28.8195,28.7451,28.7722,139300.0
2008-06-02 12:40:00,42.54,42.57,42.4,42.46,197400.0,28.7789,28.7992,28.6842,28.7248,197400.0
2008-06-02 12:45:00,42.46,42.5,42.35,42.37,95800.0,28.7248,28.7519,28.6504,28.6639,95800.0
2008-06-02 12:50:00,42.35,42.41,42.3,42.4,139700.0,28.6504,28.691,28.6166,28.6842,139700.0
2008-06-02 12:55:00,42.4,42.4,42.28,42.29,89300.0,28.6842,28.6842,28.603,28.6098,89300.0
2008-06-02 13:00:00,42.29,42.34,42.27,42.32,127300.0,28.6098,28.6436,28.5963,28.6301,127300.0
2008-06-02 13:05:00,42.32,42.34,42.01,42.2,252900.0,28.6301,28.6436,28.4204,28.5489,252900.0
2008-06-02 13:10:00,42.21,42.35,42.18,42.35,89400.0,28.5557,28.6504,28.5354,28.6504,89400.0
2008-06-02 13:15:00,42.35,42.35,42.23,42.24,44500.0,28.6504,28.6504,28.5692,28.576,44500.0
2008-06-02 13:20:00,42.23,42.35,42.2,42.34,108400.0,28.5692,28.6504,28.5489,28.6436,108400.0
2008-06-02 13:25:00,42.35,42.38,42.3,42.36,53300.0,28.6504,28.6707,28.6166,28.6572,53300.0
2008-06-02 13:30:00,42.35,42.4,42.33,42.39,45300.0,28.6504,28.6842,28.6369,28.6775,45300.0
2008-06-02 13:35:00,42.4,42.43,42.38,42.39,70100.0,28.6842,28.7045,28.6707,28.6775,70100.0
2008-06-02 13:40:00,42.4,42.5,42.39,42.47,119500.0,28.6842,28.7519,28.6775,28.7316,119500.0
2008-06-02 13:45:00,42.48,42.59,42.47,42.53,173200.0,28.7384,28.8128,28.7316,28.7722,173200.0
2008-06-02 13:50:00,42.52,42.58,42.51,42.54,71400.0,28.7654,28.806,28.7586,28.7789,71400.0
2008-06-02 13:55:00,42.55,42.58,42.47,42.57,65300.0,28.7857,28.806,28.7316,28.7992,65300.0
2008-06-02 14:00:00,42.56,42.58,42.52,42.56,56600.0,28.7925,28.806,28.7654,28.7925,56600.0
2008-06-02 14:05:00,42.55,42.68,42.54,42.65,87700.0,28.7857,28.8737,28.7789,28.8534,87700.0
2008-06-02 14:10:00,42.66,42.73,42.6,42.66,69200.0,28.8601,28.9075,28.8195,28.8601,69200.0
2008-06-02 14:15:00,42.67,42.69,42.6,42.63,49400.0,28.8669,28.8804,28.8195,28.8398,49400.0
2008-06-02 14:20:00,42.64,42.68,42.57,42.58,132200.0,28.8466,28.8737,28.7992,28.806,132200.0
2008-06-02 14:25:00,42.59,42.59,42.5,42.53,75500.0,28.8128,28.8128,28.7519,28.7722,75500.0
2008-06-02 14:30:00,42.52,42.56,42.5,42.52,92900.0,28.7654,28.7925,28.7519,28.7654,92900.0
2008-06-02 14:35:00,42.53,42.58,42.49,42.49,84500.0,28.7722,28.806,28.7451,28.7451,84500.0
2008-06-02 14:40:00,42.49,42.52,42.41,42.42,117900.0,28.7451,28.7654,28.691,28.6978,117900.0
2008-06-02 14:45:00,42.41,42.49,42.38,42.49,49000.0,28.691,28.7451,28.6707,28.7451,49000.0
2008-06-02 14:50:00,42.49,42.6,42.45,42.57,229300.0,28.7451,28.8195,28.7181,28.7992,229300.0
2008-06-02 14:55:00,42.58,42.71,42.55,42.63,199100.0,28.806,28.8939,28.7857,28.8398,199100.0
2008-06-02 15:00:00,42.62,42.68,42.62,42.65,86300.0,28.8331,28.8737,28.8331,28.8534,86300.0
2008-06-02 15:05:00,42.66,42.66,42.55,42.56,85500.0,28.8601,28.8601,28.7857,28.7925,85500.0
2008-06-02 15:10:00,42.56,42.65,42.56,42.61,103000.0,28.7925,28.8534,28.7925,28.8263,103000.0
2008-06-02 15:15:00,42.61,42.61,42.53,42.55,95000.0,28.8263,28.8263,28.7722,28.7857,95000.0
2008-06-02 15:20:00,42.55,42.56,42.47,42.5,92400.0,28.7857,28.7925,28.7316,28.7519,92400.0
2008-06-02 15:25:00,42.5,42.69,42.49,42.62,225300.0,28.7519,28.8804,28.7451,28.8331,225300.0
2008-06-02 15:30:00,42.62,42.71,42.62,42.64,112700.0,28.8331,28.8939,28.8331,28.8466,112700.0
2008-06-02 15:35:00,42.64,42.66,42.59,42.6,167800.0,28.8466,28.8601,28.8128,28.8195,167800.0
2008-06-02 15:40:00,42.6,42.6,42.5,42.56,360900.0,28.8195,28.8195,28.7519,28.7925,360900.0
2008-06-02 15:45:00,42.57,42.68,42.56,42.6,256500.0,28.7992,28.8737,28.7925,28.8195,256500.0
2008-06-02 15:50:00,42.6,42.67,42.57,42.62,332300.0,28.8195,28.8669,28.7992,28.8331,332300.0
2008-06-02 15:55:00,42.62,42.65,42.56,42.58,421600.0,28.8331,28.8534,28.7925,28.806,421600.0
2008-06-03 09:30:00,42.76,42.99,42.25,42.47,202800.0,28.9278,29.0834,28.5828,28.7316,202800.0
2008-06-03 09:35:00,42.51,42.57,42.25,42.33,119100.0,28.7586,28.7992,28.5828,28.6369,119100.0
2008-06-03 09:40:00,42.32,42.39,42.25,42.28,111400.0,28.6301,28.6775,28.5828,28.603,111400.0
2008-06-03 09:45:00,42.29,42.39,42.09,42.22,136700.0,28.6098,28.6775,28.4745,28.5625,136700.0
2008-06-03 09:50:00,42.2,42.2,42.01,42.08,125600.0,28.5489,28.5489,28.4204,28.4677,125600.0
2008-06-03 09:55:00,42.06,42.07,41.92,41.95,181800.0,28.4542,28.461,28.3595,28.3798,181800.0
2008-06-03 10:00:00,41.97,42.29,41.97,42.23,167000.0,28.3933,28.6098,28.3933,28.5692,167000.0
2008-06-03 10:05:00,42.23,42.27,42.01,42.03,134800.0,28.5692,28.5963,28.4204,28.4339,134800.0
2008-06-03 10:10:00,42.04,42.14,41.95,42.14,118600.0,28.4407,28.5083,28.3798,28.5083,118600.0
2008-06-03 10:15:00,42.14,42.16,41.95,42.02,84100.0,28.5083,28.5219,28.3798,28.4272,84100.0
2008-06-03 10:20:00,42.0,42.02,41.93,41.99,43000.0,28.4136,28.4272,28.3663,28.4069,43000.0
2008-06-03 10:25:00,41.99,42.07,41.91,41.93,70800.0,28.4069,28.461,28.3527,28.3663,70800.0
2008-06-03 10:30:00,41.96,41.96,41.9,41.94,68200.0,28.3866,28.3866,28.346,28.373,68200.0
2008-06-03 10:35:00,41.94,42.14,41.88,41.89,257500.0,28.373,28.5083,28.3324,28.3392,257500.0
2008-06-03 10:40:00,41.9,42.0,41.88,41.91,263000.0,28.346,28.4136,28.3324,28.3527,263000.0
2008-06-03 10:45:00,41.91,41.92,41.82,41.85,131400.0,28.3527,28.3595,28.2919,28.3121,131400.0
2008-06-03 10:50:00,41.84,41.9,41.84,41.85,83200.0,28.3054,28.346,28.3054,28.3121,83200.0
2008-06-03 10:55:00,41.86,41.95,41.85,41.92,127100.0,28.3189,28.3798,28.3121,28.3595,127100.0
2008-06-03 11:00:00,41.92,41.97,41.9,41.92,147400.0,28.3595,28.3933,28.346,28.3595,147400.0
2008-06-03 11:05:00,41.93,41.98,41.9,41.9,120400.0,28.3663,28.4001,28.346,28.346,120400.0
2008-06-03 11:10:00,41.91,42.05,41.9,42.04,74000.0,28.3527,28.4474,28.346,28.4407,74000.0
2008-06-03 11:15:00,42.05,42.24,42.03,42.24,145800.0,28.4474,28.576,28.4339,28.576,145800.0
2008-06-03 11:20:00,42.24,42.29,42.17,42.24,80000.0,28.576,28.6098,28.5286,28.576,80000.0
2008-06-03 11:25:00,42.25,42.25,42.08,42.11,71900.0,28.5828,28.5828,28.4677,28.488,71900.0
2008-06-03 11:30:00,42.13,42.15,42.06,42.09,55000.0,28.5016,28.5151,28.4542,28.4745,55000.0
2008-06-03 11:35:00,42.08,42.13,42.05,42.13,44300.0,28.4677,28.5016,28.4474,28.5016,44300.0
2008-06-03 11:40:00,42.13,42.18,42.08,42.1,91500.0,28.5016,28.5354,28.4677,28.4813,91500.0
2008-06-03 11:45:00,42.1,42.21,42.04,42.14,122400.0,28.4813,28.5557,28.4407,28.5083,122400.0
2008-06-03 11:50:00,42.15,42.22,42.13,42.16,115200.0,28.5151,28.5625,28.5016,28.5219,115200.0
2008-06-03 11:55:00,42.17,42.27,42.17,42.23,104400.0,28.5286,28.5963,28.5286,28.5692,104400.0
2008-06-03 12:00:00,42.25,42.29,42.21,42.23,75800.0,28.5828,28.6098,28.5557,28.5692,75800.0
2008-06-03 12:05:00,42.23,42.25,42.21,42.24,57200.0,28.5692,28.5828,28.5557,28.576,57200.0
2008-06-03 12:10:00,42.24,42.27,42.23,42.24,46200.0,28.576,28.5963,28.5692,28.576,46200.0
2008-06-03 12:15:00,42.25,42.37,42.24,42.36,148000.0,28.5828,28.6639,28.576,28.6572,148000.0
2008-06-03 12:20:00,42.35,42.36,42.23,42.25,43500.0,28.6504,28.6572,28.5692,28.5828,43500.0
2008-06-03 12:25:00,42.24,42.27,42.15,42.15,45000.0,28.576,28.5963,28.5151,28.5151,45000.0
2008-06-03 12:30:00,42.15,42.17,42.12,42.14,30800.0,28.5151,28.5286,28.4948,28.5083,30800.0
2008-06-03 12:35:00,42.15,42.15,42.1,42.1,34000.0,28.5151,28.5151,28.4813,28.4813,34000.0
2008-06-03 12:40:00,42.1,42.12,42.07,42.09,62200.0,28.4813,28.4948,28.461,28.4745,62200.0
2008-06-03 12:45:00,42.09,42.22,42.07,42.2,123900.0,28.4745,28.5625,28.461,28.5489,123900.0
2008-06-03 12:50:00,42.19,42.22,42.15,42.17,75200.0,28.5422,28.5625,28.5151,28.5286,75200.0
2008-06-03 12:55:00,42.16,42.2,42.07,42.14,41100.0,28.5219,28.5489,28.461,28.5083,41100.0
2008-06-03 13:00:00,42.14,42.24,42.14,42.17,64000.0,28.5083,28.576,28.5083,28.5286,64000.0
2008-06-03 13:05:00,42.16,42.24,42.14,42.19,48400.0,28.5219,28.576,28.5083,28.5422,48400.0
2008-06-03 13:10:00,42.2,42.26,42.15,42.21,134200.0,28.5489,28.5895,28.5151,28.5557,134200.0
2008-06-03 13:15:00,42.21,42.3,42.19,42.27,55200.0,28.5557,28.6166,28.5422,28.5963,55200.0
2008-06-03 13:20:00,42.27,42.3,42.22,42.27,45500.0,28.5963,28.6166,28.5625,28.5963,45500.0
2008-06-03 13:25:00,42.28,42.28,42.16,42.21,66100.0,28.603,28.603,28.5219,28.5557,66100.0
2008-06-03 13:30:00,42.2,42.2,42.03,42.1,136600.0,28.5489,28.5489,28.4339,28.4813,136600.0
2008-06-03 13:35:00,42.1,42.24,42.1,42.13,135300.0,28.4813,28.576,28.4813,28.5016,135300.0
2008-06-03 13:40:00,42.13,42.22,42.08,42.22,82600.0,28.5016,28.5625,28.4677,28.5625,82600.0
2008-06-03 13:45:00,42.21,42.23,42.05,42.08,96000.0,28.5557,28.5692,28.4474,28.4677,96000.0
2008-06-03 13:50:00,42.08,42.12,41.96,42.02,92600.0,28.4677,28.4948,28.3866,28.4272,92600.0
2008-06-03 13:55:00,42.02,42.15,41.93,42.13,191700.0,28.4272,28.5151,28.3663,28.5016,191700.0
2008-06-03 14:00:00,42.13,42.13,42.02,42.07,82500.0,28.5016,28.5016,28.4272,28.461,82500.0
2008-06-03 14:05:00,42.08,42.08,41.95,42.03,124600.0,28.4677,28.4677,28.3798,28.4339,124600.0
2008-06-03 14:10:00,42.03,42.14,42.03,42.07,89500.0,28.4339,28.5083,28.4339,28.461,89500.0
2008-06-03 14:15:00,42.08,42.08,41.94,41.95,52100.0,28.4677,28.4677,28.373,28.3798,52100.0
2008-06-03 14:20:00,41.96,42.03,41.88,41.89,164100.0,28.3866,28.4339,28.3324,28.3392,164100.0
2008-06-03 14:25:00,41.89,41.92,41.8,41.88,227200.0,28.3392,28.3595,28.2783,28.3324,227200.0
2008-06-03 14:30:00,41.88,42.15,41.86,42.08,95200.0,28.3324,28.5151,28.3189,28.4677,95200.0
2008-06-03 14:35:00,42.08,42.17,42.03,42.12,121000.0,28.4677,28.5286,28.4339,28.4948,121000.0
2008-06-03 14:40:00,42.12,42.14,41.98,42.05,56900.0,28.4948,28.5083,28.4001,28.4474,56900.0
2008-06-03 14:45:00,42.05,42.08,42.02,42.05,90200.0,28.4474,28.4677,28.4272,28.4474,90200.0
2008-06-03 14:50:00,42.05,42.13,42.04,42.07,139700.0,28.4474,28.5016,28.4407,28.461,139700.0
2008-06-03 14:55:00,42.08,42.16,42.05,42.15,52200.0,28.4677,28.5219,28.4474,28.5151,52200.0
2008-06-03 15:00:00,42.16,42.39,42.03,42.32,124900.0,28.5219,28.6775,28.4339,28.6301,124900.0
2008-06-03 15:05:00,42.33,42.47,42.23,42.43,120100.0,28.6369,28.7316,28.5692,28.7045,120100.0
2008-06-03 15:10:00,42.42,42.43,42.21,42.23,129100.0,28.6978,28.7045,28.5557,28.5692,129100.0
2008-06-03 15:15:00,42.23,42.26,42.05,42.06,156300.0,28.5692,28.5895,28.4474,28.4542,156300.0
2008-06-03 15:20:00,42.06,42.23,41.99,42.2,109700.0,28.4542,28.5692,28.4069,28.5489,109700.0
2008-06-03 15:25:00,42.18,42.3,42.12,42.24,122200.0,28.5354,28.6166,28.4948,28.576,122200.0
2008-06-03 15:30:00,42.24,42.36,42.17,42.35,160300.0,28.576,28.6572,28.5286,28.6504,160300.0
2008-06-03 15:35:00,42.34,42.37,42.22,42.27,185800.0,28.6436,28.6639,28.5625,28.5963,185800.0
2008-06-03 15:40:00,42.28,42.32,42.21,42.24,224400.0,28.603,28.6301,28.5557,28.576,224400.0
2008-06-03 15:45:00,42.24,42.34,42.23,42.28,186700.0,28.576,28.6436,28.5692,28.603,186700.0
2008-06-03 15:50:00,42.27,42.29,42.23,42.26,213300.0,28.5963,28.6098,28.5692,28.5895,213300.0
2008-06-03 15:55:00,42.26,42.3,42.16,42.18,241000.0,28.5895,28.6166,28.5219,28.5354,241000.0
2008-06-04 09:30:00,42.03,42.21,41.91,42.0,126100.0,28.4339,28.5557,28.3527,28.4136,126100.0
2008-06-04 09:35:00,42.01,42.18,41.82,41.84,133900.0,28.4204,28.5354,28.2919,28.3054,133900.0
2008-06-04 09:40:00,41.87,41.93,41.7,41.9,126900.0,28.3257,28.3663,28.2107,28.346,126900.0
2008-06-04 09:45:00,41.89,42.09,41.8,42.09,98300.0,28.3392,28.4745,28.2783,28.4745,98300.0
2008-06-04 09:50:00,42.1,42.1,41.86,41.93,114300.0,28.4813,28.4813,28.3189,28.3663,114300.0
2008-06-04 09:55:00,41.93,41.98,41.67,41.7,182200.0,28.3663,28.4001,28.1904,28.2107,182200.0
2008-06-04 10:00:00,41.73,41.82,41.55,41.64,152100.0,28.231,28.2919,28.1092,28.1701,152100.0
2008-06-04 10:05:00,41.65,41.71,41.44,41.59,147600.0,28.1768,28.2174,28.0348,28.1363,147600.0
2008-06-04 10:10:00,41.61,41.63,41.41,41.59,91200.0,28.1498,28.1633,28.0145,28.1363,91200.0
2008-06-04 10:15:00,41.59,41.59,41.43,41.53,91200.0,28.1363,28.1363,28.028,28.0957,91200.0
2008-06-04 10:20:00,41.55,41.67,41.52,41.56,114300.0,28.1092,28.1904,28.0889,28.116,114300.0
2008-06-04 10:25:00,41.57,41.8,41.56,41.7,117500.0,28.1227,28.2783,28.116,28.2107,117500.0
2008-06-04 10:30:00,41.69,41.77,41.53,41.6,129100.0,28.2039,28.258,28.0957,28.143,129100.0
2008-06-04 10:35:00,41.6,41.8,41.46,41.62,129000.0,28.143,28.2783,28.0483,28.1565,129000.0
2008-06-04 10:40:00,41.62,41.71,41.53,41.71,146000.0,28.1565,28.2174,28.0957,28.2174,146000.0
2008-06-04 10:45:00,41.69,41.69,41.54,41.55,111900.0,28.2039,28.2039,28.1024,28.1092,111900.0
2008-06-04 10:50:00,41.55,41.7,41.54,41.66,112600.0,28.1092,28.2107,28.1024,28.1836,112600.0
2008-06-04 10:55:00,41.65,41.84,41.57,41.77,202100.0,28.1768,28.3054,28.1227,28.258,202100.0
2008-06-04 11:00:00,41.78,41.78,41.49,41.5,143500.0,28.2648,28.2648,28.0686,28.0754,143500.0
2008-06-04 11:05:00,41.52,41.79,41.51,41.78,84000.0,28.0889,28.2716,28.0821,28.2648,84000.0
2008-06-04 11:10:00,41.78,41.92,41.73,41.84,115400.0,28.2648,28.3595,28.231,28.3054,115400.0
2008-06-04 11:15:00,41.84,41.98,41.81,41.9,92200.0,28.3054,28.4001,28.2851,28.346,92200.0
2008-06-04 11:20:00,41.89,41.94,41.88,41.94,57200.0,28.3392,28.373,28.3324,28.373,57200.0
2008-06-04 11:25:00,41.93,41.93,41.68,41.68,97600.0,28.3663,28.3663,28.1971,28.1971,97600.0
2008-06-04 11:30:00,41.69,41.69,41.56,41.56,80300.0,28.2039,28.2039,28.116,28.116,80300.0
2008-06-04 11:35:00,41.57,41.58,41.48,41.49,59000.0,28.1227,28.1295,28.0618,28.0686,59000.0
2008-06-04 11:40:00,41.49,41.49,41.34,41.35,187000.0,28.0686,28.0686,27.9671,27.9739,187000.0
2008-06-04 11:45:00,41.36,41.42,41.31,41.4,162900.0,27.9807,28.0212,27.9468,28.0077,162900.0
2008-06-04 11:50:00,41.4,41.47,41.39,41.46,90300.0,28.0077,28.0551,28.0009,28.0483,90300.0
2008-06-04 11:55:00,41.47,41.52,41.4,41.42,125500.0,28.0551,28.0889,28.0077,28.0212,125500.0
2008-06-04 12:00:00,41.42,41.46,41.36,41.4,114500.0,28.0212,28.0483,27.9807,28.0077,114500.0
2008-06-04 12:05:00,41.41,41.43,41.36,41.42,72700.0,28.0145,28.028,27.9807,28.0212,72700.0
2008-06-04 12:10:00,41.43,41.48,41.41,41.48,79800.0,28.028,28.0618,28.0145,28.0618,79800.0
2008-06-04 12:15:00,41.49,41.62,41.46,41.62,57500.0,28.0686,28.1565,28.0483,28.1565,57500.0
2008-06-04 12:20:00,41.63,41.63,41.52,41.53,17900.0,28.1633,28.1633,28.0889,28.0957,17900.0
2008-06-04 12:25:00,41.54,41.57,41.46,41.47,45300.0,28.1024,28.1227,28.0483,28.0551,45300.0
2008-06-04 12:30:00,41.47,41.55,41.47,41.53,22000.0,28.0551,28.1092,28.0551,28.0957,22000.0
2008-06-04 12:35:00,41.53,41.56,41.39,41.47,94000.0,28.0957,28.116,28.0009,28.0551,94000.0
2008-06-04 12:40:00,41.47,41.52,41.37,41.4,111500.0,28.0551,28.0889,27.9874,28.0077,111500.0
2008-06-04 12:45:00,41.4,41.44,41.28,41.3,76000.0,28.0077,28.0348,27.9265,27.9401,76000.0
2008-06-04 12:50:00,41.31,41.36,41.25,41.25,78700.0,27.9468,27.9807,27.9062,27.9062,78700.0
2008-06-04 12:55:00,41.25,41.29,41.21,41.21,94900.0,27.9062,27.9333,27.8792,27.8792,94900.0
2008-06-04 13:00:00,41.21,41.29,41.2,41.26,75000.0,27.8792,27.9333,27.8724,27.913,75000.0
2008-06-04 13:05:00,41.26,41.26,41.03,41.13,145600.0,27.913,27.913,27.7574,27.8251,145600.0
2008-06-04 13:10:00,41.13,41.23,41.13,41.21,67600.0,27.8251,27.8927,27.8251,27.8792,67600.0
2008-06-04 13:15:00,41.21,41.32,41.21,41.29,106000.0,27.8792,27.9536,27.8792,27.9333,106000.0
2008-06-04 13:20:00,41.29,41.42,41.29,41.4,167700.0,27.9333,28.0212,27.9333,28.0077,167700.0
2008-06-04 13:25:00,41.4,41.56,41.39,41.54,137800.0,28.0077,28.116,28.0009,28.1024,137800.0
2008-06-04 13:30:00,41.53,41.57,41.47,41.56,153400.0,28.0957,28.1227,28.0551,28.116,153400.0
2008-06-04 13:35:00,41.56,41.58,41.5,41.51,204300.0,28.116,28.1295,28.0754,28.0821,204300.0
2008-06-04 13:40:00,41.52,41.56,41.5,41.53,88900.0,28.0889,28.116,28.0754,28.0957,88900.0
2008-06-04 13:45:00,41.52,41.57,41.51,41.51,76700.0,28.0889,28.1227,28.0821,28.0821,76700.0
2008-06-04 13:50:00,41.52,41.61,41.51,41.57,102500.0,28.0889,28.1498,28.0821,28.1227,102500.0
2008-06-04 13:55:00,41.58,41.58,41.55,41.55,53600.0,28.1295,28.1295,28.1092,28.1092,53600.0
2008-06-04 14:00:00,41.54,41.61,41.54,41.61,184200.0,28.1024,28.1498,28.1024,28.1498,184200.0
2008-06-04 14:05:00,41.6,41.62,41.56,41.56,176200.0,28.143,28.1565,28.116,28.116,176200.0
2008-06-04 14:10:00,41.56,41.61,41.42,41.42,284300.0,28.116,28.1498,28.0212,28.0212,284300.0
2008-06-04 14:15:00,41.43,41.46,41.26,41.29,138700.0,28.028,28.0483,27.913,27.9333,138700.0
2008-06-04 14:20:00,41.29,41.31,41.2,41.31,117000.0,27.9333,27.9468,27.8724,27.9468,117000.0
2008-06-04 14:25:00,41.31,41.33,41.23,41.24,119200.0,27.9468,27.9604,27.8927,27.8995,119200.0
2008-06-04 14:30:00,41.23,41.31,41.17,41.3,120900.0,27.8927,27.9468,27.8521,27.9401,120900.0
2008-06-04 14:35:00,41.3,41.48,41.3,41.48,51300.0,27.9401,28.0618,27.9401,28.0618,51300.0
2008-06-04 14:40:00,41.48,41.52,41.44,41.46,76600.0,28.0618,28.0889,28.0348,28.0483,76600.0
2008-06-04 14:45:00,41.46,41.46,41.27,41.33,154700.0,28.0483,28.0483,27.9198,27.9604,154700.0
2008-06-04 14:50:00,41.34,41.4,41.24,41.28,187500.0,27.9671,28.0077,27.8995,27.9265,187500.0
2008-06-04 14:55:00,41.29,41.31,41.2,41.24,163600.0,27.9333,27.9468,27.8724,27.8995,163600.0
2008-06-04 15:00:00,41.24,41.41,41.21,41.4,93700.0,27.8995,28.0145,27.8792,28.0077,93700.0
2008-06-04 15:05:00,41.38,41.49,41.35,41.46,122200.0,27.9942,28.0686,27.9739,28.0483,122200.0
2008-06-04 15:10:00,41.45,41.48,41.32,41.36,99800.0,28.0415,28.0618,27.9536,27.9807,99800.0
2008-06-04 15:15:00,41.35,41.68,41.33,41.45,175700.0,27.9739,28.1971,27.9604,28.0415,175700.0
2008-06-04 15:20:00,41.47,41.57,41.41,41.55,82400.0,28.0551,28.1227,28.0145,28.1092,82400.0
2008-06-04 15:25:00,41.55,41.61,41.45,41.5,92000.0,28.1092,28.1498,28.0415,28.0754,92000.0
2008-06-04 15:30:00,41.51,41.51,41.39,41.42,91400.0,28.0821,28.0821,28.0009,28.0212,91400.0
2008-06-04 15:35:00,41.43,41.5,41.41,41.42,64100.0,28.028,28.0754,28.0145,28.0212,64100.0
2008-06-04 15:40:00,41.43,41.44,41.36,41.39,114800.0,28.028,28.0348,27.9807,28.0009,114800.0
2008-06-04 15:45:00,41.38,41.58,41.36,41.53,194400.0,27.9942,28.1295,27.9807,28.0957,194400.0
2008-06-04 15:50:00,41.53,41.58,41.48,41.51,179500.0,28.0957,28.1295,28.0618,28.0821,179500.0
2008-06-04 15:55:00,41.5,41.5,41.41,41.5,204200.0,28.0754,28.0754,28.0145,28.0754,204200.0
2008-06-05 09:30:00,41.54,42.56,41.22,41.72,118900.0,28.1024,28.7925,27.8859,28.2242,118900.0
2008-06-05 09:35:00,41.67,41.7,41.52,41.64,85000.0,28.1904,28.2107,28.0889,28.1701,85000.0
2008-06-05 09:40:00,41.67,41.84,41.64,41.7,143800.0,28.1904,28.3054,28.1701,28.2107,143800.0
2008-06-05 09:45:00,41.7,41.84,41.69,41.75,88300.0,28.2107,28.3054,28.2039,28.2445,88300.0
2008-06-05 09:50:00,41.74,42.0,41.73,41.92,137600.0,28.2377,28.4136,28.231,28.3595,137600.0
2008-06-05 09:55:00,41.92,42.23,41.92,42.1,203900.0,28.3595,28.5692,28.3595,28.4813,203900.0
2008-06-05 10:00:00,42.09,42.11,41.81,41.85,126300.0,28.4745,28.488,28.2851,28.3121,126300.0
2008-06-05 10:05:00,41.85,42.08,41.85,42.04,153600.0,28.3121,28.4677,28.3121,28.4407,153600.0
2008-06-05 10:10:00,42.04,42.27,41.93,42.21,99200.0,28.4407,28.5963,28.3663,28.5557,99200.0
2008-06-05 10:15:00,42.21,42.25,42.05,42.22,102600.0,28.5557,28.5828,28.4474,28.5625,102600.0
2008-06-05 10:20:00,42.2,42.24,42.15,42.2,93000.0,28.5489,28.576,28.5151,28.5489,93000.0
2008-06-05 10:25:00,42.19,42.22,42.13,42.18,64500.0,28.5422,28.5625,28.5016,28.5354,64500.0
2008-06-05 10:30:00,42.18,42.32,42.16,42.23,89100.0,28.5354,28.6301,28.5219,28.5692,89100.0
2008-06-05 10:35:00,42.22,42.27,42.16,42.27,76800.0,28.5625,28.5963,28.5219,28.5963,76800.0
2008-06-05 10:40:00,42.28,42.4,42.24,42.4,80500.0,28.603,28.6842,28.576,28.6842,80500.0
2008-06-05 10:45:00,42.39,42.56,42.38,42.49,100400.0,28.6775,28.7925,28.6707,28.7451,100400.0
2008-06-05 10:50:00,42.49,42.56,42.44,42.54,67000.0,28.7451,28.7925,28.7113,28.7789,67000.0
2008-06-05 10:55:00,42.54,42.6,42.43,42.53,73600.0,28.7789,28.8195,28.7045,28.7722,73600.0
2008-06-05 11:00:00,42.54,42.56,42.3,42.31,108800.0,28.7789,28.7925,28.6166,28.6233,108800.0
2008-06-05 11:05:00,42.29,42.34,42.22,42.22,57000.0,28.6098,28.6436,28.5625,28.5625,57000.0
2008-06-05 11:10:00,42.22,42.3,42.22,42.26,40800.0,28.5625,28.6166,28.5625,28.5895,40800.0
2008-06-05 11:15:00,42.26,42.41,42.26,42.37,99300.0,28.5895,28.691,28.5895,28.6639,99300.0
2008-06-05 11:20:00,42.38,42.44,42.29,42.35,175900.0,28.6707,28.7113,28.6098,28.6504,175900.0
2008-06-05 11:25:00,42.34,42.5,42.33,42.47,87800.0,28.6436,28.7519,28.6369,28.7316,87800.0
2008-06-05 11:30:00,42.45,42.45,42.31,42.39,45700.0,28.7181,28.7181,28.6233,28.6775,45700.0
2008-06-05 11:35:00,42.38,42.43,42.35,42.37,38500.0,28.6707,28.7045,28.6504,28.6639,38500.0
2008-06-05 11:40:00,42.36,42.4,42.33,42.4,27400.0,28.6572,28.6842,28.6369,28.6842,27400.0
2008-06-05 11:45:00,42.4,42.53,42.39,42.52,30700.0,28.6842,28.7722,28.6775,28.7654,30700.0
2008-06-05 11:50:00,42.53,42.55,42.48,42.53,41300.0,28.7722,28.7857,28.7384,28.7722,41300.0
2008-06-05 11:55:00,42.53,42.54,42.44,42.53,43200.0,28.7722,28.7789,28.7113,28.7722,43200.0
2008-06-05 12:00:00,42.53,42.67,42.51,42.63,43700.0,28.7722,28.8669,28.7586,28.8398,43700.0
2008-06-05 12:05:00,42.63,42.63,42.49,42.51,34200.0,28.8398,28.8398,28.7451,28.7586,34200.0
2008-06-05 12:10:00,42.52,42.56,42.44,42.49,31200.0,28.7654,28.7925,28.7113,28.7451,31200.0
2008-06-05 12:15:00,42.49,42.59,42.49,42.56,49400.0,28.7451,28.8128,28.7451,28.7925,49400.0
2008-06-05 12:20:00,42.55,42.71,42.52,42.68,122000.0,28.7857,28.8939,28.7654,28.8737,122000.0
2008-06-05 12:25:00,42.68,42.71,42.62,42.69,47100.0,28.8737,28.8939,28.8331,28.8804,47100.0
2008-06-05 12:30:00,42.67,42.75,42.67,42.74,41500.0,28.8669,28.921,28.8669,28.9142,41500.0
2008-06-05 12:35:00,42.74,42.75,42.7,42.72,42300.0,28.9142,28.921,28.8872,28.9007,42300.0
2008-06-05 12:40:00,42.72,42.83,42.71,42.81,61700.0,28.9007,28.9751,28.8939,28.9616,61700.0
2008-06-05 12:45:00,42.81,42.82,42.73,42.73,40400.0,28.9616,28.9684,28.9075,28.9075,40400.0
2008-06-05 12:50:00,42.74,42.78,42.67,42.73,53800.0,28.9142,28.9413,28.8669,28.9075,53800.0
2008-06-05 12:55:00,42.74,42.78,42.64,42.64,75300.0,28.9142,28.9413,28.8466,28.8466,75300.0
2008-06-05 13:00:00,42.65,42.72,42.65,42.69,24800.0,28.8534,28.9007,28.8534,28.8804,24800.0
2008-06-05 13:05:00,42.69,42.8,42.66,42.74,45600.0,28.8804,28.9548,28.8601,28.9142,45600.0
2008-06-05 13:10:00,42.73,42.75,42.7,42.73,40800.0,28.9075,28.921,28.8872,28.9075,40800.0
2008-06-05 13:15:00,42.72,42.75,42.71,42.75,60900.0,28.9007,28.921,28.8939,28.921,60900.0
2008-06-05 13:20:00,42.74,42.75,42.68,42.69,66300.0,28.9142,28.921,28.8737,28.8804,66300.0
2008-06-05 13:25:00,42.71,42.8,42.7,42.71,65200.0,28.8939,28.9548,28.8872,28.8939,65200.0
2008-06-05 13:30:00,42.71,42.72,42.68,42.7,61300.0,28.8939,28.9007,28.8737,28.8872,61300.0
2008-06-05 13:35:00,42.7,42.81,42.69,42.79,63300.0,28.8872,28.9616,28.8804,28.9481,63300.0
2008-06-05 13:40:00,42.78,42.85,42.77,42.84,50700.0,28.9413,28.9887,28.9345,28.9819,50700.0
2008-06-05 13:45:00,42.85,42.86,42.73,42.74,52200.0,28.9887,28.9954,28.9075,28.9142,52200.0
2008-06-05 13:50:00,42.75,42.75,42.65,42.7,71000.0,28.921,28.921,28.8534,28.8872,71000.0
2008-06-05 13:55:00,42.7,42.74,42.68,42.74,23000.0,28.8872,28.9142,28.8737,28.9142,23000.0
2008-06-05 14:00:00,42.74,42.74,42.56,42.57,75700.0,28.9142,28.9142,28.7925,28.7992,75700.0
2008-06-05 14:05:00,42.56,42.6,42.54,42.56,36700.0,28.7925,28.8195,28.7789,28.7925,36700.0
2008-06-05 14:10:00,42.56,42.57,42.52,42.52,76200.0,28.7925,28.7992,28.7654,28.7654,76200.0
2008-06-05 14:15:00,42.52,42.55,42.47,42.51,36900.0,28.7654,28.7857,28.7316,28.7586,36900.0
2008-06-05 14:20:00,42.5,42.5,42.14,42.25,135200.0,28.7519,28.7519,28.5083,28.5828,135200.0
2008-06-05 14:25:00,42.25,42.35,42.23,42.34,129000.0,28.5828,28.6504,28.5692,28.6436,129000.0
2008-06-05 14:30:00,42.34,42.51,42.34,42.49,172300.0,28.6436,28.7586,28.6436,28.7451,172300.0
2008-06-05 14:35:00,42.48,42.58,42.47,42.57,100900.0,28.7384,28.806,28.7316,28.7992,100900.0
2008-06-05 14:40:00,42.58,42.58,42.47,42.57,77400.0,28.806,28.806,28.7316,28.7992,77400.0
2008-06-05 14:45:00,42.57,42.66,42.54,42.55,63500.0,28.7992,28.8601,28.7789,28.7857,63500.0
2008-06-05 14:50:00,42.55,42.63,42.48,42.61,46100.0,28.7857,28.8398,28.7384,28.8263,46100.0
2008-06-05 14:55:00,42.62,42.72,42.61,42.7,52300.0,28.8331,28.9007,28.8263,28.8872,52300.0
2008-06-05 15:00:00,42.7,42.71,42.58,42.64,65000.0,28.8872,28.8939,28.806,28.8466,65000.0
2008-06-05 15:05:00,42.63,42.89,42.62,42.88,92600.0,28.8398,29.0157,28.8331,29.009,92600.0
2008-06-05 15:10:00,42.87,42.9,42.81,42.81,94300.0,29.0022,29.0225,28.9616,28.9616,94300.0
2008-06-05 15:15:00,42.82,42.83,42.73,42.75,50400.0,28.9684,28.9751,28.9075,28.921,50400.0
2008-06-05 15:20:00,42.74,42.79,42.68,42.77,46200.0,28.9142,28.9481,28.8737,28.9345,46200.0
2008-06-05 15:25:00,42.77,42.81,42.72,42.74,60600.0,28.9345,28.9616,28.9007,28.9142,60600.0
2008-06-05 15:30:00,42.73,42.84,42.7,42.81,81400.0,28.9075,28.9819,28.8872,28.9616,81400.0
2008-06-05 15:35:00,42.8,42.89,42.78,42.84,112500.0,28.9548,29.0157,28.9413,28.9819,112500.0
2008-06-05 15:40:00,42.85,42.92,42.79,42.83,145900.0,28.9887,29.036,28.9481,28.9751,145900.0
2008-06-05 15:45:00,42.84,42.88,42.79,42.84,100800.0,28.9819,29.009,28.9481,28.9819,100800.0
2008-06-05 15:50:00,42.84,42.9,42.81,42.85,138200.0,28.9819,29.0225,28.9616,28.9887,138200.0
2008-06-05 15:55:00,42.85,42.98,42.84,42.87,300600.0,28.9887,29.0766,28.9819,29.0022,300600.0
2008-06-06 09:30:00,42.47,42.61,42.28,42.52,215600.0,28.7316,28.8263,28.603,28.7654,215600.0
2008-06-06 09:35:00,42.51,42.53,42.15,42.27,90700.0,28.7586,28.7722,28.5151,28.5963,90700.0
2008-06-06 09:40:00,42.26,42.45,42.24,42.3,67300.0,28.5895,28.7181,28.576,28.6166,67300.0
2008-06-06 09:45:00,42.3,42.48,42.28,42.34,66900.0,28.6166,28.7384,28.603,28.6436,66900.0
2008-06-06 09:50:00,42.36,42.42,42.18,42.32,83000.0,28.6572,28.6978,28.5354,28.6301,83000.0
2008-06-06 09:55:00,42.32,42.39,42.1,42.21,81800.0,28.6301,28.6775,28.4813,28.5557,81800.0
2008-06-06 10:00:00,42.21,42.27,42.08,42.09,101900.0,28.5557,28.5963,28.4677,28.4745,101900.0
2008-06-06 10:05:00,42.11,42.12,41.91,41.98,132600.0,28.488,28.4948,28.3527,28.4001,132600.0
2008-06-06 10:10:00,41.96,42.1,41.94,42.06,100100.0,28.3866,28.4813,28.373,28.4542,100100.0
2008-06-06 10:15:00,42.05,42.18,41.97,42.1,102600.0,28.4474,28.5354,28.3933,28.4813,102600.0
2008-06-06 10:20:00,42.1,42.22,42.07,42.17,60100.0,28.4813,28.5625,28.461,28.5286,60100.0
2008-06-06 10:25:00,42.16,42.19,41.98,42.01,41600.0,28.5219,28.5422,28.4001,28.4204,41600.0
2008-06-06 10:30:00,42.01,42.26,41.94,42.19,83000.0,28.4204,28.5895,28.373,28.5422,83000.0
2008-06-06 10:35:00,42.18,42.23,41.97,41.99,73300.0,28.5354,28.5692,28.3933,28.4069,73300.0
2008-06-06 10:40:00,42.0,42.03,41.83,41.85,74100.0,28.4136,28.4339,28.2986,28.3121,74100.0
2008-06-06 10:45:00,41.85,41.94,41.83,41.94,33400.0,28.3121,28.373,28.2986,28.373,33400.0
2008-06-06 10:50:00,41.96,42.12,41.93,42.0,149400.0,28.3866,28.4948,28.3663,28.4136,149400.0
2008-06-06 10:55:00,41.99,42.06,41.9,41.98,80300.0,28.4069,28.4542,28.346,28.4001,80300.0
2008-06-06 11:00:00,41.97,42.03,41.94,41.98,75800.0,28.3933,28.4339,28.373,28.4001,75800.0
2008-06-06 11:05:00,41.97,41.97,41.78,41.85,157300.0,28.3933,28.3933,28.2648,28.3121,157300.0
2008-06-06 11:10:00,41.85,41.92,41.77,41.83,49200.0,28.3121,28.3595,28.258,28.2986,49200.0
2008-06-06 11:15:00,41.84,41.95,41.79,41.94,45300.0,28.3054,28.3798,28.2716,28.373,45300.0
2008-06-06 11:20:00,41.94,42.03,41.94,42.0,52900.0,28.373,28.4339,28.373,28.4136,52900.0
2008-06-06 11:25:00,42.0,42.01,41.88,41.91,111000.0,28.4136,28.4204,28.3324,28.3527,111000.0
2008-06-06 11:30:00,41.91,42.04,41.9,42.0,62000.0,28.3527,28.4407,28.346,28.4136,62000.0
2008-06-06 11:35:00,41.99,42.12,41.96,42.08,41800.0,28.4069,28.4948,28.3866,28.4677,41800.0
2008-06-06 11:40:00,42.06,42.08,41.92,42.0,58000.0,28.4542,28.4677,28.3595,28.4136,58000.0
2008-06-06 11:45:00,41.99,42.17,41.99,42.13,68400.0,28.4069,28.5286,28.4069,28.5016,68400.0
2008-06-06 11:50:00,42.14,42.18,42.11,42.15,32000.0,28.5083,28.5354,28.488,28.5151,32000.0
2008-06-06 11:55:00,42.15,42.16,42.06,42.07,29700.0,28.5151,28.5219,28.4542,28.461,29700.0
2008-06-06 12:00:00,42.07,42.1,41.98,42.02,26700.0,28.461,28.4813,28.4001,28.4272,26700.0
2008-06-06 12:05:00,42.0,42.02,41.92,41.95,35100.0,28.4136,28.4272,28.3595,28.3798,35100.0
2008-06-06 12:10:00,41.95,42.1,41.95,42.05,32400.0,28.3798,28.4813,28.3798,28.4474,32400.0
2008-06-06 12:15:00,42.07,42.13,42.01,42.13,36600.0,28.461,28.5016,28.4204,28.5016,36600.0
2008-06-06 12:20:00,42.12,42.13,42.01,42.02,30000.0,28.4948,28.5016,28.4204,28.4272,30000.0
2008-06-06 12:25:00,42.02,42.03,41.94,41.99,32500.0,28.4272,28.4339,28.373,28.4069,32500.0
2008-06-06 12:30:00,41.99,42.09,41.97,42.09,33800.0,28.4069,28.4745,28.3933,28.4745,33800.0
2008-06-06 12:35:00,42.08,42.13,42.04,42.04,55500.0,28.4677,28.5016,28.4407,28.4407,55500.0
2008-06-06 12:40:00,42.04,42.07,42.0,42.02,25800.0,28.4407,28.461,28.4136,28.4272,25800.0
2008-06-06 12:45:00,42.03,42.1,42.02,42.07,29600.0,28.4339,28.4813,28.4272,28.461,29600.0
2008-06-06 12:50:00,42.07,42.08,41.95,41.99,44400.0,28.461,28.4677,28.3798,28.4069,44400.0
2008-06-06 12:55:00,41.99,42.0,41.92,42.0,37400.0,28.4069,28.4136,28.3595,28.4136,37400.0
2008-06-06 13:00:00,42.0,42.03,41.82,41.89,79400.0,28.4136,28.4339,28.2919,28.3392,79400.0
2008-06-06 13:05:00,41.88,41.93,41.81,41.83,47500.0,28.3324,28.3663,28.2851,28.2986,47500.0
2008-06-06 13:10:00,41.81,41.96,41.79,41.86,43100.0,28.2851,28.3866,28.2716,28.3189,43100.0
2008-06-06 13:15:00,41.88,41.89,41.66,41.67,72200.0,28.3324,28.3392,28.1836,28.1904,72200.0
2008-06-06 13:20:00,41.67,41.9,41.65,41.78,125700.0,28.1904,28.346,28.1768,28.2648,125700.0
2008-06-06 13:25:00,41.78,41.84,41.76,41.82,23400.0,28.2648,28.3054,28.2513,28.2919,23400.0
2008-06-06 13:30:00,41.82,41.84,41.73,41.83,59800.0,28.2919,28.3054,28.231,28.2986,59800.0
2008-06-06 13:35:00,41.84,41.94,41.79,41.81,48800.0,28.3054,28.373,28.2716,28.2851,48800.0
2008-06-06 13:40:00,41.8,41.87,41.78,41.82,21800.0,28.2783,28.3257,28.2648,28.2919,21800.0
2008-06-06 13:45:00,41.81,41.85,41.76,41.81,28900.0,28.2851,28.3121,28.2513,28.2851,28900.0
2008-06-06 13:50:00,41.79,41.8,41.55,41.66,75800.0,28.2716,28.2783,28.1092,28.1836,75800.0
2008-06-06 13:55:00,41.65,41.76,41.64,41.72,34400.0,28.1768,28.2513,28.1701,28.2242,34400.0
2008-06-06 14:00:00,41.71,41.73,41.62,41.67,44100.0,28.2174,28.231,28.1565,28.1904,44100.0
2008-06-06 14:05:00,41.69,41.74,41.65,41.72,127300.0,28.2039,28.2377,28.1768,28.2242,127300.0
2008-06-06 14:10:00,41.73,41.77,41.7,41.72,173500.0,28.231,28.258,28.2107,28.2242,173500.0
2008-06-06 14:15:00,41.71,41.75,41.6,41.66,188800.0,28.2174,28.2445,28.143,28.1836,188800.0
2008-06-06 14:20:00,41.65,41.69,41.58,41.64,88900.0,28.1768,28.2039,28.1295,28.1701,88900.0
2008-06-06 14:25:00,41.64,41.7,41.6,41.66,93000.0,28.1701,28.2107,28.143,28.1836,93000.0
2008-06-06 14:30:00,41.65,41.79,41.62,41.67,60900.0,28.1768,28.2716,28.1565,28.1904,60900.0
2008-06-06 14:35:00,41.67,41.69,41.6,41.65,55300.0,28.1904,28.2039,28.143,28.1768,55300.0
2008-06-06 14:40:00,41.65,41.78,41.6,41.76,86200.0,28.1768,28.2648,28.143,28.2513,86200.0
2008-06-06 14:45:00,41.76,41.79,41.74,41.78,81900.0,28.2513,28.2716,28.2377,28.2648,81900.0
2008-06-06 14:50:00,41.78,41.81,41.73,41.73,75600.0,28.2648,28.2851,28.231,28.231,75600.0
2008-06-06 14:55:00,41.74,41.78,41.72,41.74,76500.0,28.2377,28.2648,28.2242,28.2377,76500.0
2008-06-06 15:00:00,41.74,41.84,41.73,41.75,69900.0,28.2377,28.3054,28.231,28.2445,69900.0
2008-06-06 15:05:00,41.75,41.98,41.74,41.97,146600.0,28.2445,28.4001,28.2377,28.3933,146600.0
2008-06-06 15:10:00,41.96,42.07,41.91,41.94,95000.0,28.3866,28.461,28.3527,28.373,95000.0
2008-06-06 15:15:00,41.94,41.97,41.78,41.85,109000.0,28.373,28.3933,28.2648,28.3121,109000.0
2008-06-06 15:20:00,41.85,41.85,41.68,41.7,92900.0,28.3121,28.3121,28.1971,28.2107,92900.0
2008-06-06 15:25:00,41.7,41.74,41.61,41.68,230700.0,28.2107,28.2377,28.1498,28.1971,230700.0
2008-06-06 15:30:00,41.66,41.69,41.54,41.59,155600.0,28.1836,28.2039,28.1024,28.1363,155600.0
2008-06-06 15:35:00,41.59,41.69,41.53,41.57,138500.0,28.1363,28.2039,28.0957,28.1227,138500.0
2008-06-06 15:40:00,41.58,41.58,41.36,41.37,287100.0,28.1295,28.1295,27.9807,27.9874,287100.0
2008-06-06 15:45:00,41.38,41.39,41.24,41.25,360800.0,27.9942,28.0009,27.8995,27.9062,360800.0
2008-06-06 15:50:00,41.25,41.27,41.09,41.16,416100.0,27.9062,27.9198,27.798,27.8454,416100.0
2008-06-06 15:55:00,41.16,41.16,40.96,41.07,525200.0,27.8454,27.8454,27.71,27.7845,525200.0
2008-06-09 09:30:00,41.23,41.7,41.23,41.4,120500.0,27.8927,28.2107,27.8927,28.0077,120500.0
2008-06-09 09:35:00,41.45,41.75,41.35,41.72,77400.0,28.0415,28.2445,27.9739,28.2242,77400.0
2008-06-09 09:40:00,41.71,41.71,41.48,41.48,99000.0,28.2174,28.2174,28.0618,28.0618,99000.0
2008-06-09 09:45:00,41.48,41.49,41.1,41.27,110900.0,28.0618,28.0686,27.8048,27.9198,110900.0
2008-06-09 09:50:00,41.27,41.47,41.23,41.39,132200.0,27.9198,28.0551,27.8927,28.0009,132200.0
2008-06-09 09:55:00,41.39,41.46,41.28,41.28,86400.0,28.0009,28.0483,27.9265,27.9265,86400.0
2008-06-09 10:00:00,41.3,41.57,41.29,41.4,149900.0,27.9401,28.1227,27.9333,28.0077,149900.0
2008-06-09 10:05:00,41.41,41.57,41.35,41.42,113000.0,28.0145,28.1227,27.9739,28.0212,113000.0
2008-06-09 10:10:00,41.42,41.62,41.4,41.61,73900.0,28.0212,28.1565,28.0077,28.1498,73900.0
2008-06-09 10:15:00,41.61,41.76,41.51,41.56,96700.0,28.1498,28.2513,28.0821,28.116,96700.0
2008-06-09 10:20:00,41.56,41.72,41.55,41.69,66100.0,28.116,28.2242,28.1092,28.2039,66100.0
2008-06-09 10:25:00,41.7,41.73,41.63,41.7,69800.0,28.2107,28.231,28.1633,28.2107,69800.0
2008-06-09 10:30:00,41.68,41.76,41.58,41.61,67300.0,28.1971,28.2513,28.1295,28.1498,67300.0
2008-06-09 10:35:00,41.62,41.64,41.5,41.58,57700.0,28.1565,28.1701,28.0754,28.1295,57700.0
2008-06-09 10:40:00,41.56,41.57,41.46,41.52,65600.0,28.116,28.1227,28.0483,28.0889,65600.0
2008-06-09 10:45:00,41.51,41.56,41.5,41.56,70000.0,28.0821,28.116,28.0754,28.116,70000.0
2008-06-09 10:50:00,41.57,41.59,41.45,41.54,50300.0,28.1227,28.1363,28.0415,28.1024,50300.0
2008-06-09 10:55:00,41.53,41.55,41.43,41.46,45800.0,28.0957,28.1092,28.028,28.0483,45800.0
2008-06-09 11:00:00,41.48,41.56,41.41,41.5,64600.0,28.0618,28.116,28.0145,28.0754,64600.0
2008-06-09 11:05:00,41.49,41.5,41.4,41.41,30600.0,28.0686,28.0754,28.0077,28.0145,30600.0
2008-06-09 11:10:00,41.41,41.52,41.41,41.46,34400.0,28.0145,28.0889,28.0145,28.0483,34400.0
2008-06-09 11:15:00,41.46,41.58,41.41,41.55,47200.0,28.0483,28.1295,28.0145,28.1092,47200.0
2008-06-09 11:20:00,41.56,41.65,41.55,41.65,36200.0,28.116,28.1768,28.1092,28.1768,36200.0
2008-06-09 11:25:00,41.63,41.69,41.62,41.69,46700.0,28.1633,28.2039,28.1565,28.2039,46700.0
2008-06-09 11:30:00,41.69,41.79,41.69,41.79,45100.0,28.2039,28.2716,28.2039,28.2716,45100.0
2008-06-09 11:35:00,41.78,41.78,41.56,41.58,33000.0,28.2648,28.2648,28.116,28.1295,33000.0
2008-06-09 11:40:00,41.58,41.6,41.44,41.45,25900.0,28.1295,28.143,28.0348,28.0415,25900.0
2008-06-09 11:45:00,41.45,41.48,41.42,41.42,33300.0,28.0415,28.0618,28.0212,28.0212,33300.0
2008-06-09 11:50:00,41.43,41.44,41.31,41.31,25700.0,28.028,28.0348,27.9468,27.9468,25700.0
2008-06-09 11:55:00,41.31,41.34,41.3,41.32,32500.0,27.9468,27.9671,27.9401,27.9536,32500.0
2008-06-09 12:00:00,41.31,41.31,41.19,41.23,30800.0,27.9468,27.9468,27.8656,27.8927,30800.0
2008-06-09 12:05:00,41.22,41.26,41.21,41.23,23700.0,27.8859,27.913,27.8792,27.8927,23700.0
2008-06-09 12:10:00,41.25,41.28,41.22,41.27,14200.0,27.9062,27.9265,27.8859,27.9198,14200.0
2008-06-09 12:15:00,41.27,41.38,41.26,41.28,33300.0,27.9198,27.9942,27.913,27.9265,33300.0
2008-06-09 12:20:00,41.29,41.34,41.25,41.29,48900.0,27.9333,27.9671,27.9062,27.9333,48900.0
2008-06-09 12:25:00,41.29,41.29,41.22,41.24,18700.0,27.9333,27.9333,27.8859,27.8995,18700.0
2008-06-09 12:30:00,41.23,41.24,41.18,41.18,13300.0,27.8927,27.8995,27.8589,27.8589,13300.0
2008-06-09 12:35:00,41.18,41.19,41.11,41.12,24800.0,27.8589,27.8656,27.8115,27.8183,24800.0
2008-06-09 12:40:00,41.12,41.16,41.1,41.12,101900.0,27.8183,27.8454,27.8048,27.8183,101900.0
2008-06-09 12:45:00,41.11,41.13,41.06,41.13,40500.0,27.8115,27.8251,27.7777,27.8251,40500.0
2008-06-09 12:50:00,41.13,41.18,41.12,41.18,36100.0,27.8251,27.8589,27.8183,27.8589,36100.0
2008-06-09 12:55:00,41.17,41.18,41.09,41.13,21800.0,27.8521,27.8589,27.798,27.8251,21800.0
2008-06-09 13:00:00,41.13,41.17,41.04,41.04,27000.0,27.8251,27.8521,27.7642,27.7642,27000.0
2008-06-09 13:05:00,41.04,41.05,40.92,41.01,46100.0,27.7642,27.7709,27.683,27.7439,46100.0
2008-06-09 13:10:00,40.99,41.02,40.88,40.9,44100.0,27.7303,27.7506,27.6559,27.6695,44100.0
2008-06-09 13:15:00,40.89,40.93,40.81,40.85,74800.0,27.6627,27.6898,27.6086,27.6356,74800.0
2008-06-09 13:20:00,40.85,40.88,40.74,40.83,75200.0,27.6356,27.6559,27.5612,27.6221,75200.0
2008-06-09 13:25:00,40.84,40.99,40.84,40.95,79900.0,27.6289,27.7303,27.6289,27.7033,79900.0
2008-06-09 13:30:00,40.94,41.04,40.94,41.01,61500.0,27.6965,27.7642,27.6965,27.7439,61500.0
2008-06-09 13:35:00,41.0,41.07,40.97,41.03,66100.0,27.7371,27.7845,27.7168,27.7574,66100.0
2008-06-09 13:40:00,41.03,41.04,40.9,40.94,55200.0,27.7574,27.7642,27.6695,27.6965,55200.0
2008-06-09 13:45:00,40.94,40.98,40.88,40.88,54300.0,27.6965,27.7236,27.6559,27.6559,54300.0
2008-06-09 13:50:00,40.88,40.91,40.71,40.77,50400.0,27.6559,27.6762,27.5409,27.5815,50400.0
2008-06-09 13:55:00,40.77,40.85,40.75,40.82,48700.0,27.5815,27.6356,27.568,27.6153,48700.0
2008-06-09 14:00:00,40.8,40.81,40.69,40.72,82000.0,27.6018,27.6086,27.5274,27.5477,82000.0
2008-06-09 14:05:00,40.73,40.77,40.58,40.58,46700.0,27.5544,27.5815,27.453,27.453,46700.0
2008-06-09 14:10:00,40.59,40.62,40.49,40.52,137700.0,27.4597,27.48,27.3921,27.4124,137700.0
2008-06-09 14:15:00,40.52,40.55,40.37,40.47,123900.0,27.4124,27.4327,27.3109,27.3786,123900.0
2008-06-09 14:20:00,40.48,40.69,40.44,40.65,81100.0,27.3853,27.5274,27.3583,27.5003,81100.0
2008-06-09 14:25:00,40.64,40.9,40.63,40.85,86500.0,27.4936,27.6695,27.4868,27.6356,86500.0
2008-06-09 14:30:00,40.85,40.89,40.8,40.85,134300.0,27.6356,27.6627,27.6018,27.6356,134300.0
2008-06-09 14:35:00,40.84,41.02,40.76,41.01,136000.0,27.6289,27.7506,27.5747,27.7439,136000.0
2008-06-09 14:40:00,41.01,41.01,40.66,40.67,130400.0,27.7439,27.7439,27.5071,27.5139,130400.0
2008-06-09 14:45:00,40.67,40.76,40.66,40.74,135600.0,27.5139,27.5747,27.5071,27.5612,135600.0
2008-06-09 14:50:00,40.75,40.83,40.69,40.72,91800.0,27.568,27.6221,27.5274,27.5477,91800.0
2008-06-09 14:55:00,40.72,40.76,40.56,40.59,99500.0,27.5477,27.5747,27.4394,27.4597,99500.0
2008-06-09 15:00:00,40.59,40.62,40.42,40.44,113200.0,27.4597,27.48,27.3447,27.3583,113200.0
2008-06-09 15:05:00,40.44,40.47,40.37,40.44,119600.0,27.3583,27.3786,27.3109,27.3583,119600.0
2008-06-09 15:10:00,40.43,40.53,40.42,40.49,86500.0,27.3515,27.4191,27.3447,27.3921,86500.0
2008-06-09 15:15:00,40.49,40.53,40.42,40.52,82600.0,27.3921,27.4191,27.3447,27.4124,82600.0
2008-06-09 15:20:00,40.52,40.58,40.38,40.43,119800.0,27.4124,27.453,27.3177,27.3515,119800.0
2008-06-09 15:25:00,40.43,40.51,40.39,40.46,152600.0,27.3515,27.4056,27.3244,27.3718,152600.0
2008-06-09 15:30:00,40.46,40.63,40.46,40.61,132800.0,27.3718,27.4868,27.3718,27.4733,132800.0
2008-06-09 15:35:00,40.61,40.7,40.56,40.64,127000.0,27.4733,27.5342,27.4394,27.4936,127000.0
2008-06-09 15:40:00,40.64,40.93,40.57,40.93,238700.0,27.4936,27.6898,27.4462,27.6898,238700.0
2008-06-09 15:45:00,40.93,40.99,40.88,40.94,207600.0,27.6898,27.7303,27.6559,27.6965,207600.0
2008-06-09 15:50:00,40.93,41.08,40.92,41.04,334500.0,27.6898,27.7912,27.683,27.7642,334500.0
2008-06-09 15:55:00,41.05,41.15,41.03,41.12,639200.0,27.7709,27.8386,27.7574,27.8183,639200.0
2008-06-10 09:30:00,40.7,41.08,40.7,40.98,86300.0,27.5342,27.7912,27.5342,27.7236,86300.0
2008-06-10 09:35:00,40.96,41.67,40.89,41.37,114900.0,27.71,28.1904,27.6627,27.9874,114900.0
2008-06-10 09:40:00,41.35,41.59,41.33,41.52,42700.0,27.9739,28.1363,27.9604,28.0889,42700.0
2008-06-10 09:45:00,41.52,41.94,41.35,41.92,157300.0,28.0889,28.373,27.9739,28.3595,157300.0
2008-06-10 09:50:00,41.91,42.19,41.68,41.68,221800.0,28.3527,28.5422,28.1971,28.1971,221800.0
2008-06-10 09:55:00,41.68,41.7,41.46,41.53,125100.0,28.1971,28.2107,28.0483,28.0957,125100.0
2008-06-10 10:00:00,41.53,41.8,41.48,41.6,155900.0,28.0957,28.2783,28.0618,28.143,155900.0
2008-06-10 10:05:00,41.6,41.8,41.57,41.78,81800.0,28.143,28.2783,28.1227,28.2648,81800.0
2008-06-10 10:10:00,41.78,42.16,41.78,42.11,147100.0,28.2648,28.5219,28.2648,28.488,147100.0
2008-06-10 10:15:00,42.13,42.53,42.1,42.52,157100.0,28.5016,28.7722,28.4813,28.7654,157100.0
2008-06-10 10:20:00,42.52,42.59,42.27,42.27,172700.0,28.7654,28.8128,28.5963,28.5963,172700.0
2008-06-10 10:25:00,42.28,42.39,42.11,42.14,85100.0,28.603,28.6775,28.488,28.5083,85100.0
2008-06-10 10:30:00,42.14,42.28,42.08,42.18,128500.0,28.5083,28.603,28.4677,28.5354,128500.0
2008-06-10 10:35:00,42.19,42.19,41.96,41.98,83500.0,28.5422,28.5422,28.3866,28.4001,83500.0
2008-06-10 10:40:00,41.99,41.99,41.81,41.91,140300.0,28.4069,28.4069,28.2851,28.3527,140300.0
2008-06-10 10:45:00,41.92,42.04,41.85,41.98,69200.0,28.3595,28.4407,28.3121,28.4001,69200.0
2008-06-10 10:50:00,41.99,41.99,41.75,41.79,84500.0,28.4069,28.4069,28.2445,28.2716,84500.0
2008-06-10 10:55:00,41.78,41.9,41.66,41.77,95300.0,28.2648,28.346,28.1836,28.258,95300.0
2008-06-10 11:00:00,41.75,41.91,41.58,41.6,86600.0,28.2445,28.3527,28.1295,28.143,86600.0
2008-06-10 11:05:00,41.6,41.62,41.51,41.56,80800.0,28.143,28.1565,28.0821,28.116,80800.0
2008-06-10 11:10:00,41.57,41.67,41.55,41.65,40900.0,28.1227,28.1904,28.1092,28.1768,40900.0
2008-06-10 11:15:00,41.66,41.74,41.64,41.71,74000.0,28.1836,28.2377,28.1701,28.2174,74000.0
2008-06-10 11:20:00,41.71,41.78,41.69,41.76,46100.0,28.2174,28.2648,28.2039,28.2513,46100.0
2008-06-10 11:25:00,41.75,41.83,41.65,41.69,108300.0,28.2445,28.2986,28.1768,28.2039,108300.0
2008-06-10 11:30:00,41.69,41.71,41.52,41.6,79800.0,28.2039,28.2174,28.0889,28.143,79800.0
2008-06-10 11:35:00,41.6,41.72,41.56,41.69,56000.0,28.143,28.2242,28.116,28.2039,56000.0
2008-06-10 11:40:00,41.67,42.05,41.67,42.02,104800.0,28.1904,28.4474,28.1904,28.4272,104800.0
2008-06-10 11:45:00,42.02,42.1,41.98,42.03,145400.0,28.4272,28.4813,28.4001,28.4339,145400.0
2008-06-10 11:50:00,42.03,42.07,41.87,41.87,67800.0,28.4339,28.461,28.3257,28.3257,67800.0
2008-06-10 11:55:00,41.89,42.0,41.89,41.94,93300.0,28.3392,28.4136,28.3392,28.373,93300.0
2008-06-10 12:00:00,41.94,41.94,41.75,41.82,59500.0,28.373,28.373,28.2445,28.2919,59500.0
2008-06-10 12:05:00,41.83,41.95,41.79,41.85,66800.0,28.2986,28.3798,28.2716,28.3121,66800.0
2008-06-10 12:10:00,41.86,42.1,41.85,41.97,85500.0,28.3189,28.4813,28.3121,28.3933,85500.0
2008-06-10 12:15:00,41.99,42.09,41.88,41.99,55700.0,28.4069,28.4745,28.3324,28.4069,55700.0
2008-06-10 12:20:00,41.99,42.14,41.9,42.06,62600.0,28.4069,28.5083,28.346,28.4542,62600.0
2008-06-10 12:25:00,42.05,42.09,41.94,41.98,54000.0,28.4474,28.4745,28.373,28.4001,54000.0
2008-06-10 12:30:00,42.0,42.03,41.89,41.99,84200.0,28.4136,28.4339,28.3392,28.4069,84200.0
2008-06-10 12:35:00,42.0,42.02,41.91,41.91,65000.0,28.4136,28.4272,28.3527,28.3527,65000.0
2008-06-10 12:40:00,41.92,41.96,41.81,41.81,63900.0,28.3595,28.3866,28.2851,28.2851,63900.0
2008-06-10 12:45:00,41.8,41.84,41.75,41.79,61200.0,28.2783,28.3054,28.2445,28.2716,61200.0
2008-06-10 12:50:00,41.78,41.81,41.74,41.78,54300.0,28.2648,28.2851,28.2377,28.2648,54300.0
2008-06-10 12:55:00,41.78,41.81,41.73,41.76,61100.0,28.2648,28.2851,28.231,28.2513,61100.0
2008-06-10 13:00:00,41.75,41.76,41.6,41.68,69400.0,28.2445,28.2513,28.143,28.1971,69400.0
2008-06-10 13:05:00,41.68,41.73,41.63,41.66,50500.0,28.1971,28.231,28.1633,28.1836,50500.0
2008-06-10 13:10:00,41.68,41.94,41.67,41.9,117500.0,28.1971,28.373,28.1904,28.346,117500.0
2008-06-10 13:15:00,41.89,41.92,41.79,41.81,94400.0,28.3392,28.3595,28.2716,28.2851,94400.0
2008-06-10 13:20:00,41.81,41.85,41.76,41.79,58500.0,28.2851,28.3121,28.2513,28.2716,58500.0
2008-06-10 13:25:00,41.78,41.9,41.78,41.9,71300.0,28.2648,28.346,28.2648,28.346,71300.0
2008-06-10 13:30:00,41.89,41.9,41.7,41.7,82200.0,28.3392,28.346,28.2107,28.2107,82200.0
2008-06-10 13:35:00,41.7,41.73,41.68,41.68,62000.0,28.2107,28.231,28.1971,28.1971,62000.0
2008-06-10 13:40:00,41.68,41.74,41.64,41.73,58300.0,28.1971,28.2377,28.1701,28.231,58300.0
2008-06-10 13:45:00,41.74,41.83,41.65,41.78,63800.0,28.2377,28.2986,28.1768,28.2648,63800.0
2008-06-10 13:50:00,41.77,41.85,41.72,41.74,45500.0,28.258,28.3121,28.2242,28.2377,45500.0
2008-06-10 13:55:00,41.75,41.83,41.71,41.72,48800.0,28.2445,28.2986,28.2174,28.2242,48800.0
2008-06-10 14:00:00,41.7,41.78,41.53,41.6,87100.0,28.2107,28.2648,28.0957,28.143,87100.0
2008-06-10 14:05:00,41.59,41.62,41.48,41.52,93300.0,28.1363,28.1565,28.0618,28.0889,93300.0
2008-06-10 14:10:00,41.53,41.53,41.42,41.51,71000.0,28.0957,28.0957,28.0212,28.0821,71000.0
2008-06-10 14:15:00,41.5,41.51,41.32,41.33,71200.0,28.0754,28.0821,27.9536,27.9604,71200.0
2008-06-10 14:20:00,41.33,41.48,41.33,41.46,45300.0,27.9604,28.0618,27.9604,28.0483,45300.0
2008-06-10 14:25:00,41.46,41.53,41.35,41.47,45000.0,28.0483,28.0957,27.9739,28.0551,45000.0
2008-06-10 14:30:00,41.47,41.51,41.41,41.43,42200.0,28.0551,28.0821,28.0145,28.028,42200.0
2008-06-10 14:35:00,41.42,41.5,41.4,41.47,62400.0,28.0212,28.0754,28.0077,28.0551,62400.0
2008-06-10 14:40:00,41.46,41.54,41.44,41.47,41800.0,28.0483,28.1024,28.0348,28.0551,41800.0
2008-06-10 14:45:00,41.46,41.49,41.44,41.47,26400.0,28.0483,28.0686,28.0348,28.0551,26400.0
2008-06-10 14:50:00,41.48,41.49,41.37,41.42,44800.0,28.0618,28.0686,27.9874,28.0212,44800.0
2008-06-10 14:55:00,41.43,41.53,41.39,41.52,119900.0,28.028,28.0957,28.0009,28.0889,119900.0
2008-06-10 15:00:00,41.52,41.63,41.52,41.58,148500.0,28.0889,28.1633,28.0889,28.1295,148500.0
2008-06-10 15:05:00,41.58,41.64,41.57,41.63,171300.0,28.1295,28.1701,28.1227,28.1633,171300.0
2008-06-10 15:10:00,41.63,41.67,41.62,41.66,114800.0,28.1633,28.1904,28.1565,28.1836,114800.0
2008-06-10 15:15:00,41.65,41.66,41.54,41.63,183000.0,28.1768,28.1836,28.1024,28.1633,183000.0
2008-06-10 15:20:00,41.63,41.67,41.58,41.58,123700.0,28.1633,28.1904,28.1295,28.1295,123700.0
2008-06-10 15:25:00,41.59,41.59,41.53,41.54,37300.0,28.1363,28.1363,28.0957,28.1024,37300.0
2008-06-10 15:30:00,41.54,41.54,41.45,41.46,104400.0,28.1024,28.1024,28.0415,28.0483,104400.0
2008-06-10 15:35:00,41.46,41.49,41.41,41.41,115100.0,28.0483,28.0686,28.0145,28.0145,115100.0
2008-06-10 15:40:00,41.41,41.47,41.33,41.35,251800.0,28.0145,28.0551,27.9604,27.9739,251800.0
2008-06-10 15:45:00,41.36,41.38,41.32,41.34,208100.0,27.9807,27.9942,27.9536,27.9671,208100.0
2008-06-10 15:50:00,41.33,41.42,41.31,41.41,137400.0,27.9604,28.0212,27.9468,28.0145,137400.0
2008-06-10 15:55:00,41.42,41.45,41.31,41.37,241700.0,28.0212,28.0415,27.9468,27.9874,241700.0
2008-06-11 09:30:00,41.36,41.44,40.5,41.39,101700.0,27.9807,28.0348,27.3989,28.0009,101700.0
2008-06-11 09:35:00,41.38,41.67,41.13,41.44,89800.0,27.9942,28.1904,27.8251,28.0348,89800.0
2008-06-11 09:40:00,41.44,41.49,41.26,41.34,76900.0,28.0348,28.0686,27.913,27.9671,76900.0
2008-06-11 09:45:00,41.35,41.45,41.25,41.28,52400.0,27.9739,28.0415,27.9062,27.9265,52400.0
2008-06-11 09:50:00,41.29,41.37,41.19,41.2,51400.0,27.9333,27.9874,27.8656,27.8724,51400.0
2008-06-11 09:55:00,41.2,41.25,41.14,41.14,102900.0,27.8724,27.9062,27.8318,27.8318,102900.0
2008-06-11 10:00:00,41.15,41.31,41.02,41.25,110600.0,27.8386,27.9468,27.7506,27.9062,110600.0
2008-06-11 10:05:00,41.26,41.31,41.04,41.08,116900.0,27.913,27.9468,27.7642,27.7912,116900.0
2008-06-11 10:10:00,41.07,41.07,40.62,40.71,252000.0,27.7845,27.7845,27.48,27.5409,252000.0
2008-06-11 10:15:00,40.7,40.84,40.67,40.81,311000.0,27.5342,27.6289,27.5139,27.6086,311000.0
2008-06-11 10:20:00,40.81,40.82,40.69,40.74,88200.0,27.6086,27.6153,27.5274,27.5612,88200.0
2008-06-11 10:25:00,40.73,40.8,40.5,40.61,125200.0,27.5544,27.6018,27.3989,27.4733,125200.0
2008-06-11 10:30:00,40.61,41.01,40.61,40.93,89000.0,27.4733,27.7439,27.4733,27.6898,89000.0
2008-06-11 10:35:00,40.93,40.94,40.66,40.81,128000.0,27.6898,27.6965,27.5071,27.6086,128000.0
2008-06-11 10:40:00,40.82,40.85,40.76,40.77,94500.0,27.6153,27.6356,27.5747,27.5815,94500.0
2008-06-11 10:45:00,40.77,41.13,40.75,41.1,92700.0,27.5815,27.8251,27.568,27.8048,92700.0
2008-06-11 10:50:00,41.1,41.33,41.07,41.32,201000.0,27.8048,27.9604,27.7845,27.9536,201000.0
2008-06-11 10:55:00,41.32,41.52,41.28,41.49,139500.0,27.9536,28.0889,27.9265,28.0686,139500.0
2008-06-11 11:00:00,41.49,41.53,41.4,41.41,112700.0,28.0686,28.0957,28.0077,28.0145,112700.0
2008-06-11 11:05:00,41.41,41.45,41.17,41.18,88400.0,28.0145,28.0415,27.8521,27.8589,88400.0
2008-06-11 11:10:00,41.19,41.31,41.19,41.3,61400.0,27.8656,27.9468,27.8656,27.9401,61400.0
2008-06-11 11:15:00,41.31,41.37,41.2,41.27,135600.0,27.9468,27.9874,27.8724,27.9198,135600.0
2008-06-11 11:20:00,41.27,41.27,41.14,41.19,88900.0,27.9198,27.9198,27.8318,27.8656,88900.0
2008-06-11 11:25:00,41.19,41.19,40.96,41.0,129700.0,27.8656,27.8656,27.71,27.7371,129700.0
2008-06-11 11:30:00,41.0,41.02,40.89,40.9,97600.0,27.7371,27.7506,27.6627,27.6695,97600.0
2008-06-11 11:35:00,40.89,41.02,40.84,40.91,81700.0,27.6627,27.7506,27.6289,27.6762,81700.0
2008-06-11 11:40:00,40.93,41.01,40.87,40.9,74000.0,27.6898,27.7439,27.6492,27.6695,74000.0
2008-06-11 11:45:00,40.91,40.92,40.68,40.72,58400.0,27.6762,27.683,27.5206,27.5477,58400.0
2008-06-11 11:50:00,40.72,40.9,40.66,40.85,104600.0,27.5477,27.6695,27.5071,27.6356,104600.0
2008-06-11 11:55:00,40.84,40.95,40.81,40.9,71700.0,27.6289,27.7033,27.6086,27.6695,71700.0
2008-06-11 12:00:00,40.91,40.95,40.87,40.91,34300.0,27.6762,27.7033,27.6492,27.6762,34300.0
2008-06-11 12:05:00,40.91,41.02,40.83,41.01,56200.0,27.6762,27.7506,27.6221,27.7439,56200.0
2008-06-11 12:10:00,41.02,41.02,40.88,40.88,34500.0,27.7506,27.7506,27.6559,27.6559,34500.0
2008-06-11 12:15:00,40.9,40.96,40.81,40.86,33400.0,27.6695,27.71,27.6086,27.6424,33400.0
2008-06-11 12:20:00,40.86,40.86,40.79,40.86,40900.0,27.6424,27.6424,27.595,27.6424,40900.0
2008-06-11 12:25:00,40.86,40.89,40.73,40.73,36200.0,27.6424,27.6627,27.5544,27.5544,36200.0
2008-06-11 12:30:00,40.73,40.79,40.69,40.73,47800.0,27.5544,27.595,27.5274,27.5544,47800.0
2008-06-11 12:35:00,40.73,40.79,40.65,40.69,42900.0,27.5544,27.595,27.5003,27.5274,42900.0
2008-06-11 12:40:00,40.69,40.78,40.54,40.58,58500.0,27.5274,27.5883,27.4259,27.453,58500.0
2008-06-11 12:45:00,40.58,40.7,40.57,40.69,28400.0,27.453,27.5342,27.4462,27.5274,28400.0
2008-06-11 12:50:00,40.69,40.75,40.69,40.71,19900.0,27.5274,27.568,27.5274,27.5409,19900.0
2008-06-11 12:55:00,40.71,40.76,40.67,40.75,40000.0,27.5409,27.5747,27.5139,27.568,40000.0
2008-06-11 13:00:00,40.75,40.88,40.71,40.8,42400.0,27.568,27.6559,27.5409,27.6018,42400.0
2008-06-11 13:05:00,40.81,40.88,40.75,40.86,42400.0,27.6086,27.6559,27.568,27.6424,42400.0
2008-06-11 13:10:00,40.85,40.89,40.8,40.89,42100.0,27.6356,27.6627,27.6018,27.6627,42100.0
2008-06-11 13:15:00,40.89,40.94,40.83,40.83,33800.0,27.6627,27.6965,27.6221,27.6221,33800.0
2008-06-11 13:20:00,40.82,40.84,40.72,40.75,28500.0,27.6153,27.6289,27.5477,27.568,28500.0
2008-06-11 13:25:00,40.75,40.82,40.74,40.81,45500.0,27.568,27.6153,27.5612,27.6086,45500.0
2008-06-11 13:30:00,40.81,40.82,40.73,40.76,38900.0,27.6086,27.6153,27.5544,27.5747,38900.0
2008-06-11 13:35:00,40.76,40.8,40.65,40.67,61200.0,27.5747,27.6018,27.5003,27.5139,61200.0
2008-06-11 13:40:00,40.68,40.77,40.65,40.72,39000.0,27.5206,27.5815,27.5003,27.5477,39000.0
2008-06-11 13:45:00,40.7,40.76,40.61,40.64,49200.0,27.5342,27.5747,27.4733,27.4936,49200.0
2008-06-11 13:50:00,40.65,40.68,40.55,40.59,89200.0,27.5003,27.5206,27.4327,27.4597,89200.0
2008-06-11 13:55:00,40.58,40.66,40.47,40.58,160400.0,27.453,27.5071,27.3786,27.453,160400.0
2008-06-11 14:00:00,40.58,40.73,40.53,40.59,149500.0,27.453,27.5544,27.4191,27.4597,149500.0
2008-06-11 14:05:00,40.61,40.63,40.52,40.58,84800.0,27.4733,27.4868,27.4124,27.453,84800.0
2008-06-11 14:10:00,40.59,40.65,40.53,40.61,47700.0,27.4597,27.5003,27.4191,27.4733,47700.0
2008-06-11 14:15:00,40.62,40.64,40.59,40.62,55300.0,27.48,27.4936,27.4597,27.48,55300.0
2008-06-11 14:20:00,40.62,40.73,40.58,40.68,80300.0,27.48,27.5544,27.453,27.5206,80300.0
2008-06-11 14:25:00,40.69,40.79,40.69,40.72,74500.0,27.5274,27.595,27.5274,27.5477,74500.0
2008-06-11 14:30:00,40.72,40.75,40.63,40.69,120000.0,27.5477,27.568,27.4868,27.5274,120000.0
2008-06-11 14:35:00,40.69,40.7,40.59,40.64,50300.0,27.5274,27.5342,27.4597,27.4936,50300.0
2008-06-11 14:40:00,40.64,40.69,40.61,40.64,41300.0,27.4936,27.5274,27.4733,27.4936,41300.0
2008-06-11 14:45:00,40.62,40.65,40.56,40.57,55300.0,27.48,27.5003,27.4394,27.4462,55300.0
2008-06-11 14:50:00,40.57,40.63,40.56,40.56,81500.0,27.4462,27.4868,27.4394,27.4394,81500.0
2008-06-11 14:55:00,40.57,40.58,40.49,40.49,80100.0,27.4462,27.453,27.3921,27.3921,80100.0
2008-06-11 15:00:00,40.5,40.55,40.48,40.53,73000.0,27.3989,27.4327,27.3853,27.4191,73000.0
2008-06-11 15:05:00,40.51,40.53,40.47,40.5,52500.0,27.4056,27.4191,27.3786,27.3989,52500.0
2008-06-11 15:10:00,40.5,40.52,40.42,40.44,93300.0,27.3989,27.4124,27.3447,27.3583,93300.0
2008-06-11 15:15:00,40.44,40.46,40.36,40.38,113600.0,27.3583,27.3718,27.3041,27.3177,113600.0
2008-06-11 15:20:00,40.38,40.44,40.35,40.38,128100.0,27.3177,27.3583,27.2974,27.3177,128100.0
2008-06-11 15:25:00,40.38,40.51,40.36,40.51,119700.0,27.3177,27.4056,27.3041,27.4056,119700.0
2008-06-11 15:30:00,40.51,40.54,40.38,40.42,156900.0,27.4056,27.4259,27.3177,27.3447,156900.0
2008-06-11 15:35:00,40.43,40.43,40.34,40.34,141300.0,27.3515,27.3515,27.2906,27.2906,141300.0
2008-06-11 15:40:00,40.34,40.36,40.29,40.33,330900.0,27.2906,27.3041,27.2568,27.2838,330900.0
2008-06-11 15:45:00,40.33,40.35,40.28,40.3,243500.0,27.2838,27.2974,27.25,27.2635,243500.0
2008-06-11 15:50:00,40.3,40.42,40.28,40.35,512300.0,27.2635,27.3447,27.25,27.2974,512300.0
2008-06-11 15:55:00,40.35,40.36,40.18,40.25,529600.0,27.2974,27.3041,27.1824,27.2297,529600.0
2008-06-12 09:30:00,40.5,41.13,40.46,40.84,159000.0,27.3989,27.8251,27.3718,27.6289,159000.0
2008-06-12 09:35:00,40.86,41.17,40.8,41.13,85300.0,27.6424,27.8521,27.6018,27.8251,85300.0
2008-06-12 09:40:00,41.17,41.27,41.07,41.2,171900.0,27.8521,27.9198,27.7845,27.8724,171900.0
2008-06-12 09:45:00,41.19,41.72,41.19,41.53,177000.0,27.8656,28.2242,27.8656,28.0957,177000.0
2008-06-12 09:50:00,41.53,41.72,41.4,41.69,155400.0,28.0957,28.2242,28.0077,28.2039,155400.0
2008-06-12 09:55:00,41.7,41.74,41.34,41.36,138100.0,28.2107,28.2377,27.9671,27.9807,138100.0
2008-06-12 10:00:00,41.34,41.45,41.23,41.25,157300.0,27.9671,28.0415,27.8927,27.9062,157300.0
2008-06-12 10:05:00,41.25,41.33,41.16,41.21,128400.0,27.9062,27.9604,27.8454,27.8792,128400.0
2008-06-12 10:10:00,41.2,41.2,40.95,41.07,73700.0,27.8724,27.8724,27.7033,27.7845,73700.0
2008-06-12 10:15:00,41.07,41.09,40.99,41.0,71300.0,27.7845,27.798,27.7303,27.7371,71300.0
2008-06-12 10:20:00,41.0,41.01,40.75,40.78,88200.0,27.7371,27.7439,27.568,27.5883,88200.0
2008-06-12 10:25:00,40.78,41.02,40.74,41.01,88200.0,27.5883,27.7506,27.5612,27.7439,88200.0
2008-06-12 10:30:00,41.02,41.1,40.97,41.07,59500.0,27.7506,27.8048,27.7168,27.7845,59500.0
2008-06-12 10:35:00,41.07,41.19,40.92,41.16,63700.0,27.7845,27.8656,27.683,27.8454,63700.0
2008-06-12 10:40:00,41.16,41.22,41.08,41.1,44500.0,27.8454,27.8859,27.7912,27.8048,44500.0
2008-06-12 10:45:00,41.1,41.13,40.99,41.04,79000.0,27.8048,27.8251,27.7303,27.7642,79000.0
2008-06-12 10:50:00,41.02,41.04,40.91,40.98,70000.0,27.7506,27.7642,27.6762,27.7236,70000.0
2008-06-12 10:55:00,40.98,41.05,40.96,41.01,65100.0,27.7236,27.7709,27.71,27.7439,65100.0
2008-06-12 11:00:00,41.01,41.08,40.97,41.04,144100.0,27.7439,27.7912,27.7168,27.7642,144100.0
2008-06-12 11:05:00,41.04,41.1,40.98,41.0,155500.0,27.7642,27.8048,27.7236,27.7371,155500.0
2008-06-12 11:10:00,41.0,41.1,41.0,41.08,103500.0,27.7371,27.8048,27.7371,27.7912,103500.0
2008-06-12 11:15:00,41.07,41.14,41.0,41.07,80900.0,27.7845,27.8318,27.7371,27.7845,80900.0
2008-06-12 11:20:00,41.08,41.21,41.05,41.1,77000.0,27.7912,27.8792,27.7709,27.8048,77000.0
2008-06-12 11:25:00,41.1,41.25,41.06,41.21,101300.0,27.8048,27.9062,27.7777,27.8792,101300.0
2008-06-12 11:30:00,41.21,41.26,41.15,41.17,74300.0,27.8792,27.913,27.8386,27.8521,74300.0
2008-06-12 11:35:00,41.17,41.19,41.1,41.17,61200.0,27.8521,27.8656,27.8048,27.8521,61200.0
2008-06-12 11:40:00,41.18,41.2,41.09,41.11,83200.0,27.8589,27.8724,27.798,27.8115,83200.0
2008-06-12 11:45:00,41.11,41.16,41.07,41.1,99700.0,27.8115,27.8454,27.7845,27.8048,99700.0
2008-06-12 11:50:00,41.1,41.1,40.93,40.94,67000.0,27.8048,27.8048,27.6898,27.6965,67000.0
2008-06-12 11:55:00,40.94,40.96,40.87,40.94,75200.0,27.6965,27.71,27.6492,27.6965,75200.0
2008-06-12 12:00:00,40.94,41.0,40.89,40.9,60900.0,27.6965,27.7371,27.6627,27.6695,60900.0
2008-06-12 12:05:00,40.91,41.07,40.91,41.02,70400.0,27.6762,27.7845,27.6762,27.7506,70400.0
2008-06-12 12:10:00,41.01,41.08,41.0,41.08,86700.0,27.7439,27.7912,27.7371,27.7912,86700.0
2008-06-12 12:15:00,41.07,41.1,41.05,41.09,52800.0,27.7845,27.8048,27.7709,27.798,52800.0
2008-06-12 12:20:00,41.09,41.13,41.03,41.06,136200.0,27.798,27.8251,27.7574,27.7777,136200.0
2008-06-12 12:25:00,41.07,41.11,40.99,41.05,72100.0,27.7845,27.8115,27.7303,27.7709,72100.0
2008-06-12 12:30:00,41.06,41.16,41.05,41.13,77100.0,27.7777,27.8454,27.7709,27.8251,77100.0
2008-06-12 12:35:00,41.13,41.23,41.13,41.18,62700.0,27.8251,27.8927,27.8251,27.8589,62700.0
2008-06-12 12:40:00,41.18,41.23,41.15,41.18,39100.0,27.8589,27.8927,27.8386,27.8589,39100.0
2008-06-12 12:45:00,41.18,41.2,41.08,41.12,70100.0,27.8589,27.8724,27.7912,27.8183,70100.0
2008-06-12 12:50:00,41.13,41.14,40.95,41.04,65800.0,27.8251,27.8318,27.7033,27.7642,65800.0
2008-06-12 12:55:00,41.04,41.06,40.96,40.96,51300.0,27.7642,27.7777,27.71,27.71,51300.0
2008-06-12 13:00:00,40.98,41.14,40.96,41.04,69800.0,27.7236,27.8318,27.71,27.7642,69800.0
2008-06-12 13:05:00,41.03,41.03,40.92,40.93,59300.0,27.7574,27.7574,27.683,27.6898,59300.0
2008-06-12 13:10:00,40.93,40.98,40.82,40.98,62100.0,27.6898,27.7236,27.6153,27.7236,62100.0
2008-06-12 13:15:00,40.98,40.98,40.87,40.89,24400.0,27.7236,27.7236,27.6492,27.6627,24400.0
2008-06-12 13:20:00,40.87,40.89,40.83,40.83,57800.0,27.6492,27.6627,27.6221,27.6221,57800.0
2008-06-12 13:25:00,40.84,40.92,40.83,40.9,37100.0,27.6289,27.683,27.6221,27.6695,37100.0
2008-06-12 13:30:00,40.89,40.89,40.7,40.71,109500.0,27.6627,27.6627,27.5342,27.5409,109500.0
2008-06-12 13:35:00,40.71,40.72,40.57,40.59,173600.0,27.5409,27.5477,27.4462,27.4597,173600.0
2008-06-12 13:40:00,40.6,40.63,40.55,40.63,72900.0,27.4665,27.4868,27.4327,27.4868,72900.0
2008-06-12 13:45:00,40.63,40.63,40.46,40.49,109500.0,27.4868,27.4868,27.3718,27.3921,109500.0
2008-06-12 13:50:00,40.5,40.52,40.36,40.52,76300.0,27.3989,27.4124,27.3041,27.4124,76300.0
2008-06-12 13:55:00,40.52,40.54,40.49,40.51,39300.0,27.4124,27.4259,27.3921,27.4056,39300.0
2008-06-12 14:00:00,40.51,40.52,40.33,40.33,51100.0,27.4056,27.4124,27.2838,27.2838,51100.0
2008-06-12 14:05:00,40.35,40.35,40.24,40.29,150000.0,27.2974,27.2974,27.223,27.2568,150000.0
2008-06-12 14:10:00,40.29,40.31,40.24,40.24,185800.0,27.2568,27.2703,27.223,27.223,185800.0
2008-06-12 14:15:00,40.25,40.41,40.23,40.37,260200.0,27.2297,27.338,27.2162,27.3109,260200.0
2008-06-12 14:20:00,40.37,40.45,40.37,40.43,100500.0,27.3109,27.365,27.3109,27.3515,100500.0
2008-06-12 14:25:00,40.43,40.44,40.21,40.25,142500.0,27.3515,27.3583,27.2027,27.2297,142500.0
2008-06-12 14:30:00,40.25,40.35,40.24,40.29,68200.0,27.2297,27.2974,27.223,27.2568,68200.0
2008-06-12 14:35:00,40.3,40.3,40.12,40.16,109500.0,27.2635,27.2635,27.1418,27.1688,109500.0
2008-06-12 14:40:00,40.16,40.28,40.15,40.27,66200.0,27.1688,27.25,27.1621,27.2433,66200.0
2008-06-12 14:45:00,40.27,40.29,40.16,40.16,113900.0,27.2433,27.2568,27.1688,27.1688,113900.0
2008-06-12 14:50:00,40.15,40.2,40.14,40.18,78100.0,27.1621,27.1959,27.1553,27.1824,78100.0
2008-06-12 14:55:00,40.18,40.33,40.17,40.32,94600.0,27.1824,27.2838,27.1756,27.2771,94600.0
2008-06-12 15:00:00,40.32,40.33,40.19,40.27,109600.0,27.2771,27.2838,27.1891,27.2433,109600.0
2008-06-12 15:05:00,40.28,40.34,40.21,40.34,93700.0,27.25,27.2906,27.2027,27.2906,93700.0
2008-06-12 15:10:00,40.34,40.39,40.26,40.3,128400.0,27.2906,27.3244,27.2365,27.2635,128400.0
2008-06-12 15:15:00,40.3,40.31,40.15,40.18,140200.0,27.2635,27.2703,27.1621,27.1824,140200.0
2008-06-12 15:20:00,40.18,40.18,40.03,40.03,255600.0,27.1824,27.1824,27.0809,27.0809,255600.0
2008-06-12 15:25:00,40.04,40.05,39.94,40.0,382700.0,27.0877,27.0944,27.02,27.0606,382700.0
2008-06-12 15:30:00,40.0,40.29,39.99,40.27,290800.0,27.0606,27.2568,27.0538,27.2433,290800.0
2008-06-12 15:35:00,40.28,40.28,40.19,40.24,156500.0,27.25,27.25,27.1891,27.223,156500.0
2008-06-12 15:40:00,40.24,40.42,40.22,40.42,479400.0,27.223,27.3447,27.2094,27.3447,479400.0
2008-06-12 15:45:00,40.42,40.53,40.38,40.42,380200.0,27.3447,27.4191,27.3177,27.3447,380200.0
2008-06-12 15:50:00,40.41,40.53,40.4,40.42,327000.0,27.338,27.4191,27.3312,27.3447,327000.0
2008-06-12 15:55:00,40.42,40.58,40.42,40.57,332600.0,27.3447,27.453,27.3447,27.4462,332600.0
2008-06-13 09:30:00,41.06,41.57,41.06,41.12,244300.0,27.7777,28.1227,27.7777,27.8183,244300.0
2008-06-13 09:35:00,41.12,41.13,40.96,41.0,111500.0,27.8183,27.8251,27.71,27.7371,111500.0
2008-06-13 09:40:00,41.0,41.03,40.72,40.76,118200.0,27.7371,27.7574,27.5477,27.5747,118200.0
2008-06-13 09:45:00,40.76,40.98,40.68,40.77,159500.0,27.5747,27.7236,27.5206,27.5815,159500.0
2008-06-13 09:50:00,40.77,40.85,40.67,40.67,122700.0,27.5815,27.6356,27.5139,27.5139,122700.0
2008-06-13 09:55:00,40.65,40.94,40.55,40.89,145300.0,27.5003,27.6965,27.4327,27.6627,145300.0
2008-06-13 10:00:00,40.89,41.35,40.84,41.35,191900.0,27.6627,27.9739,27.6289,27.9739,191900.0
2008-06-13 10:05:00,41.26,41.44,41.25,41.32,206200.0,27.913,28.0348,27.9062,27.9536,206200.0
2008-06-13 10:10:00,41.3,41.47,41.18,41.35,236600.0,27.9401,28.0551,27.8589,27.9739,236600.0
2008-06-13 10:15:00,41.36,41.61,41.36,41.58,136400.0,27.9807,28.1498,27.9807,28.1295,136400.0
2008-06-13 10:20:00,41.58,41.61,41.3,41.32,91600.0,28.1295,28.1498,27.9401,27.9536,91600.0
2008-06-13 10:25:00,41.33,41.44,41.29,41.32,61700.0,27.9604,28.0348,27.9333,27.9536,61700.0
2008-06-13 10:30:00,41.32,41.38,41.24,41.28,88600.0,27.9536,27.9942,27.8995,27.9265,88600.0
2008-06-13 10:35:00,41.28,41.29,41.07,41.07,89600.0,27.9265,27.9333,27.7845,27.7845,89600.0
2008-06-13 10:40:00,41.07,41.16,41.0,41.16,91100.0,27.7845,27.8454,27.7371,27.8454,91100.0
2008-06-13 10:45:00,41.16,41.21,41.11,41.19,48500.0,27.8454,27.8792,27.8115,27.8656,48500.0
2008-06-13 10:50:00,41.2,41.31,41.2,41.27,45800.0,27.8724,27.9468,27.8724,27.9198,45800.0
2008-06-13 10:55:00,41.28,41.28,41.06,41.27,65100.0,27.9265,27.9265,27.7777,27.9198,65100.0
2008-06-13 11:00:00,41.28,41.41,41.19,41.29,99000.0,27.9265,28.0145,27.8656,27.9333,99000.0
2008-06-13 11:05:00,41.29,41.31,41.17,41.17,45200.0,27.9333,27.9468,27.8521,27.8521,45200.0
2008-06-13 11:10:00,41.17,41.36,41.16,41.35,50600.0,27.8521,27.9807,27.8454,27.9739,50600.0
2008-06-13 11:15:00,41.35,41.38,41.22,41.35,40400.0,27.9739,27.9942,27.8859,27.9739,40400.0
2008-06-13 11:20:00,41.36,41.41,41.31,41.39,67700.0,27.9807,28.0145,27.9468,28.0009,67700.0
2008-06-13 11:25:00,41.41,41.41,41.34,41.39,33600.0,28.0145,28.0145,27.9671,28.0009,33600.0
2008-06-13 11:30:00,41.39,41.4,41.31,41.37,41700.0,28.0009,28.0077,27.9468,27.9874,41700.0
2008-06-13 11:35:00,41.37,41.39,41.3,41.32,48900.0,27.9874,28.0009,27.9401,27.9536,48900.0
2008-06-13 11:40:00,41.31,41.33,41.27,41.28,31600.0,27.9468,27.9604,27.9198,27.9265,31600.0
2008-06-13 11:45:00,41.28,41.33,41.22,41.24,54600.0,27.9265,27.9604,27.8859,27.8995,54600.0
2008-06-13 11:50:00,41.23,41.27,41.19,41.26,27100.0,27.8927,27.9198,27.8656,27.913,27100.0
2008-06-13 11:55:00,41.26,41.28,41.16,41.16,36400.0,27.913,27.9265,27.8454,27.8454,36400.0
2008-06-13 12:00:00,41.16,41.22,41.11,41.12,32800.0,27.8454,27.8859,27.8115,27.8183,32800.0
2008-06-13 12:05:00,41.13,41.16,41.12,41.13,29600.0,27.8251,27.8454,27.8183,27.8251,29600.0
2008-06-13 12:10:00,41.13,41.15,41.1,41.1,25900.0,27.8251,27.8386,27.8048,27.8048,25900.0
2008-06-13 12:15:00,41.11,41.15,41.09,41.14,20600.0,27.8115,27.8386,27.798,27.8318,20600.0
2008-06-13 12:20:00,41.13,41.13,41.05,41.08,28500.0,27.8251,27.8251,27.7709,27.7912,28500.0
2008-06-13 12:25:00,41.07,41.11,41.04,41.09,29900.0,27.7845,27.8115,27.7642,27.798,29900.0
2008-06-13 12:30:00,41.09,41.19,41.08,41.17,30800.0,27.798,27.8656,27.7912,27.8521,30800.0
2008-06-13 12:35:00,41.17,41.18,41.01,41.01,44300.0,27.8521,27.8589,27.7439,27.7439,44300.0
2008-06-13 12:40:00,41.01,41.06,40.98,41.02,66500.0,27.7439,27.7777,27.7236,27.7506,66500.0
2008-06-13 12:45:00,41.01,41.02,40.9,40.91,43400.0,27.7439,27.7506,27.6695,27.6762,43400.0
2008-06-13 12:50:00,40.91,40.92,40.83,40.85,47400.0,27.6762,27.683,27.6221,27.6356,47400.0
2008-06-13 12:55:00,40.85,40.88,40.83,40.86,21900.0,27.6356,27.6559,27.6221,27.6424,21900.0
2008-06-13 13:00:00,40.86,40.91,40.74,40.79,67200.0,27.6424,27.6762,27.5612,27.595,67200.0
2008-06-13 13:05:00,40.8,40.84,40.67,40.72,51300.0,27.6018,27.6289,27.5139,27.5477,51300.0
2008-06-13 13:10:00,40.73,40.88,40.72,40.84,58900.0,27.5544,27.6559,27.5477,27.6289,58900.0
2008-06-13 13:15:00,40.83,40.86,40.81,40.85,31000.0,27.6221,27.6424,27.6086,27.6356,31000.0
2008-06-13 13:20:00,40.85,40.92,40.76,40.87,43700.0,27.6356,27.683,27.5747,27.6492,43700.0
2008-06-13 13:25:00,40.87,40.94,40.86,40.86,31400.0,27.6492,27.6965,27.6424,27.6424,31400.0
2008-06-13 13:30:00,40.87,40.93,40.76,40.82,59500.0,27.6492,27.6898,27.5747,27.6153,59500.0
2008-06-13 13:35:00,40.82,40.84,40.71,40.74,35700.0,27.6153,27.6289,27.5409,27.5612,35700.0
2008-06-13 13:40:00,40.73,40.79,40.7,40.76,26200.0,27.5544,27.595,27.5342,27.5747,26200.0
2008-06-13 13:45:00,40.75,40.81,40.68,40.79,26900.0,27.568,27.6086,27.5206,27.595,26900.0
2008-06-13 13:50:00,40.78,40.88,40.78,40.88,36400.0,27.5883,27.6559,27.5883,27.6559,36400.0
2008-06-13 13:55:00,40.88,40.99,40.88,40.96,34100.0,27.6559,27.7303,27.6559,27.71,34100.0
2008-06-13 14:00:00,40.95,41.0,40.86,40.94,59100.0,27.7033,27.7371,27.6424,27.6965,59100.0
2008-06-13 14:05:00,40.95,40.95,40.87,40.95,69300.0,27.7033,27.7033,27.6492,27.7033,69300.0
2008-06-13 14:10:00,40.96,41.07,40.96,41.05,62200.0,27.71,27.7845,27.71,27.7709,62200.0
2008-06-13 14:15:00,41.05,41.22,41.02,41.18,80000.0,27.7709,27.8859,27.7506,27.8589,80000.0
2008-06-13 14:20:00,41.18,41.19,41.05,41.13,51800.0,27.8589,27.8656,27.7709,27.8251,51800.0
2008-06-13 14:25:00,41.11,41.16,41.05,41.11,48700.0,27.8115,27.8454,27.7709,27.8115,48700.0
2008-06-13 14:30:00,41.1,41.13,41.04,41.08,46700.0,27.8048,27.8251,27.7642,27.7912,46700.0
2008-06-13 14:35:00,41.08,41.08,41.04,41.07,20600.0,27.7912,27.7912,27.7642,27.7845,20600.0
2008-06-13 14:40:00,41.07,41.25,41.07,41.21,90300.0,27.7845,27.9062,27.7845,27.8792,90300.0
2008-06-13 14:45:00,41.21,41.22,41.17,41.19,37700.0,27.8792,27.8859,27.8521,27.8656,37700.0
2008-06-13 14:50:00,41.19,41.23,41.08,41.22,85600.0,27.8656,27.8927,27.7912,27.8859,85600.0
2008-06-13 14:55:00,41.22,41.26,41.15,41.25,68900.0,27.8859,27.913,27.8386,27.9062,68900.0
2008-06-13 15:00:00,41.25,41.32,41.22,41.32,54200.0,27.9062,27.9536,27.8859,27.9536,54200.0
2008-06-13 15:05:00,41.32,41.43,41.31,41.42,73900.0,27.9536,28.028,27.9468,28.0212,73900.0
2008-06-13 15:10:00,41.42,41.48,41.42,41.44,79300.0,28.0212,28.0618,28.0212,28.0348,79300.0
2008-06-13 15:15:00,41.44,41.44,41.33,41.36,99900.0,28.0348,28.0348,27.9604,27.9807,99900.0
2008-06-13 15:20:00,41.36,41.41,41.31,41.39,99000.0,27.9807,28.0145,27.9468,28.0009,99000.0
2008-06-13 15:25:00,41.39,41.41,41.28,41.3,68200.0,28.0009,28.0145,27.9265,27.9401,68200.0
2008-06-13 15:30:00,41.31,41.36,41.17,41.18,99500.0,27.9468,27.9807,27.8521,27.8589,99500.0
2008-06-13 15:35:00,41.18,41.27,41.15,41.22,157400.0,27.8589,27.9198,27.8386,27.8859,157400.0
2008-06-13 15:40:00,41.22,41.38,41.21,41.34,156500.0,27.8859,27.9942,27.8792,27.9671,156500.0
2008-06-13 15:45:00,41.33,41.55,41.33,41.46,196800.0,27.9604,28.1092,27.9604,28.0483,196800.0
2008-06-13 15:50:00,41.46,41.58,41.45,41.56,160600.0,28.0483,28.1295,28.0415,28.116,160600.0
2008-06-13 15:55:00,41.57,41.76,41.56,41.7,303200.0,28.1227,28.2513,28.116,28.2107,303200.0
2008-06-16 09:30:00,41.17,41.3,40.8,41.14,180700.0,27.8521,27.9401,27.6018,27.8318,180700.0
2008-06-16 09:35:00,41.14,41.43,41.11,41.39,103400.0,27.8318,28.028,27.8115,28.0009,103400.0
2008-06-16 09:40:00,41.37,41.65,41.36,41.59,150500.0,27.9874,28.1768,27.9807,28.1363,150500.0
2008-06-16 09:45:00,41.6,41.67,41.5,41.5,79300.0,28.143,28.1904,28.0754,28.0754,79300.0
2008-06-16 09:50:00,41.47,41.6,41.45,41.52,111200.0,28.0551,28.143,28.0415,28.0889,111200.0
2008-06-16 09:55:00,41.53,41.58,41.33,41.53,181700.0,28.0957,28.1295,27.9604,28.0957,181700.0
2008-06-16 10:00:00,41.51,41.58,41.45,41.55,68300.0,28.0821,28.1295,28.0415,28.1092,68300.0
2008-06-16 10:05:00,41.54,41.72,41.42,41.69,101800.0,28.1024,28.2242,28.0212,28.2039,101800.0
2008-06-16 10:10:00,41.69,41.84,41.62,41.79,231000.0,28.2039,28.3054,28.1565,28.2716,231000.0
2008-06-16 10:15:00,41.79,41.99,41.78,41.98,214200.0,28.2716,28.4069,28.2648,28.4001,214200.0
2008-06-16 10:20:00,41.98,42.04,41.83,41.86,103500.0,28.4001,28.4407,28.2986,28.3189,103500.0
2008-06-16 10:25:00,41.86,42.01,41.82,42.0,64000.0,28.3189,28.4204,28.2919,28.4136,64000.0
2008-06-16 10:30:00,42.0,42.05,41.99,42.01,112500.0,28.4136,28.4474,28.4069,28.4204,112500.0
2008-06-16 10:35:00,42.01,42.22,42.0,42.06,155900.0,28.4204,28.5625,28.4136,28.4542,155900.0
2008-06-16 10:40:00,42.06,42.14,42.05,42.09,85600.0,28.4542,28.5083,28.4474,28.4745,85600.0
2008-06-16 10:45:00,42.08,42.1,41.93,42.09,185300.0,28.4677,28.4813,28.3663,28.4745,185300.0
2008-06-16 10:50:00,42.1,42.24,42.09,42.15,129400.0,28.4813,28.576,28.4745,28.5151,129400.0
2008-06-16 10:55:00,42.15,42.29,42.13,42.26,155900.0,28.5151,28.6098,28.5016,28.5895,155900.0
2008-06-16 11:00:00,42.26,42.27,42.06,42.1,138200.0,28.5895,28.5963,28.4542,28.4813,138200.0
2008-06-16 11:05:00,42.11,42.22,42.1,42.14,68300.0,28.488,28.5625,28.4813,28.5083,68300.0
2008-06-16 11:10:00,42.15,42.16,41.92,41.92,70800.0,28.5151,28.5219,28.3595,28.3595,70800.0
2008-06-16 11:15:00,41.93,42.02,41.89,42.01,96200.0,28.3663,28.4272,28.3392,28.4204,96200.0
2008-06-16 11:20:00,42.01,42.01,41.88,41.92,76200.0,28.4204,28.4204,28.3324,28.3595,76200.0
2008-06-16 11:25:00,41.91,42.01,41.84,41.96,44500.0,28.3527,28.4204,28.3054,28.3866,44500.0
2008-06-16 11:30:00,41.95,42.0,41.9,41.97,39100.0,28.3798,28.4136,28.346,28.3933,39100.0
2008-06-16 11:35:00,41.97,42.03,41.91,42.03,47900.0,28.3933,28.4339,28.3527,28.4339,47900.0
2008-06-16 11:40:00,42.01,42.03,41.96,42.02,47100.0,28.4204,28.4339,28.3866,28.4272,47100.0
2008-06-16 11:45:00,42.02,42.03,41.96,41.98,33000.0,28.4272,28.4339,28.3866,28.4001,33000.0
2008-06-16 11:50:00,41.98,42.0,41.92,41.93,32600.0,28.4001,28.4136,28.3595,28.3663,32600.0
2008-06-16 11:55:00,41.92,41.97,41.89,41.97,22700.0,28.3595,28.3933,28.3392,28.3933,22700.0
2008-06-16 12:00:00,41.95,42.02,41.83,41.87,91200.0,28.3798,28.4272,28.2986,28.3257,91200.0
2008-06-16 12:05:00,41.87,41.87,41.82,41.86,39100.0,28.3257,28.3257,28.2919,28.3189,39100.0
2008-06-16 12:10:00,41.86,41.87,41.81,41.85,29300.0,28.3189,28.3257,28.2851,28.3121,29300.0
2008-06-16 12:15:00,41.86,41.88,41.78,41.82,63200.0,28.3189,28.3324,28.2648,28.2919,63200.0
2008-06-16 12:20:00,41.82,41.86,41.8,41.8,47200.0,28.2919,28.3189,28.2783,28.2783,47200.0
2008-06-16 12:25:00,41.79,41.85,41.76,41.78,37900.0,28.2716,28.3121,28.2513,28.2648,37900.0
2008-06-16 12:30:00,41.77,41.82,41.74,41.8,46000.0,28.258,28.2919,28.2377,28.2783,46000.0
2008-06-16 12:35:00,41.79,41.85,41.75,41.83,89300.0,28.2716,28.3121,28.2445,28.2986,89300.0
2008-06-16 12:40:00,41.83,41.87,41.77,41.78,42300.0,28.2986,28.3257,28.258,28.2648,42300.0
2008-06-16 12:45:00,41.78,41.89,41.78,41.89,33700.0,28.2648,28.3392,28.2648,28.3392,33700.0
2008-06-16 12:50:00,41.89,42.01,41.84,41.94,87000.0,28.3392,28.4204,28.3054,28.373,87000.0
2008-06-16 12:55:00,41.94,41.95,41.86,41.89,48700.0,28.373,28.3798,28.3189,28.3392,48700.0
2008-06-16 13:00:00,41.89,41.93,41.88,41.92,30400.0,28.3392,28.3663,28.3324,28.3595,30400.0
2008-06-16 13:05:00,41.91,41.92,41.76,41.82,35500.0,28.3527,28.3595,28.2513,28.2919,35500.0
2008-06-16 13:10:00,41.81,41.88,41.72,41.85,90400.0,28.2851,28.3324,28.2242,28.3121,90400.0
2008-06-16 13:15:00,41.87,41.92,41.78,41.91,45800.0,28.3257,28.3595,28.2648,28.3527,45800.0
2008-06-16 13:20:00,41.92,41.96,41.89,41.89,46300.0,28.3595,28.3866,28.3392,28.3392,46300.0
2008-06-16 13:25:00,41.9,42.16,41.9,42.15,85600.0,28.346,28.5219,28.346,28.5151,85600.0
2008-06-16 13:30:00,42.15,42.16,42.03,42.14,70600.0,28.5151,28.5219,28.4339,28.5083,70600.0
2008-06-16 13:35:00,42.15,42.2,42.11,42.14,80200.0,28.5151,28.5489,28.488,28.5083,80200.0
2008-06-16 13:40:00,42.13,42.23,42.13,42.13,90900.0,28.5016,28.5692,28.5016,28.5016,90900.0
2008-06-16 13:45:00,42.13,42.14,42.05,42.08,49000.0,28.5016,28.5083,28.4474,28.4677,49000.0
2008-06-16 13:50:00,42.09,42.11,42.02,42.05,45800.0,28.4745,28.488,28.4272,28.4474,45800.0
2008-06-16 13:55:00,42.05,42.08,42.02,42.04,49200.0,28.4474,28.4677,28.4272,28.4407,49200.0
2008-06-16 14:00:00,42.05,42.23,42.05,42.07,103400.0,28.4474,28.5692,28.4474,28.461,103400.0
2008-06-16 14:05:00,42.06,42.17,42.05,42.11,50400.0,28.4542,28.5286,28.4474,28.488,50400.0
2008-06-16 14:10:00,42.11,42.17,42.1,42.15,153800.0,28.488,28.5286,28.4813,28.5151,153800.0
2008-06-16 14:15:00,42.15,42.2,42.12,42.16,117200.0,28.5151,28.5489,28.4948,28.5219,117200.0
2008-06-16 14:20:00,42.16,42.22,42.11,42.17,99800.0,28.5219,28.5625,28.488,28.5286,99800.0
2008-06-16 14:25:00,42.17,42.21,42.1,42.1,132200.0,28.5286,28.5557,28.4813,28.4813,132200.0
2008-06-16 14:30:00,42.1,42.16,42.1,42.12,41800.0,28.4813,28.5219,28.4813,28.4948,41800.0
2008-06-16 14:35:00,42.12,42.12,42.04,42.06,64500.0,28.4948,28.4948,28.4407,28.4542,64500.0
2008-06-16 14:40:00,42.06,42.18,42.05,42.11,70300.0,28.4542,28.5354,28.4474,28.488,70300.0
2008-06-16 14:45:00,42.11,42.22,42.08,42.16,94500.0,28.488,28.5625,28.4677,28.5219,94500.0
2008-06-16 14:50:00,42.16,42.2,42.11,42.16,65800.0,28.5219,28.5489,28.488,28.5219,65800.0
2008-06-16 14:55:00,42.16,42.23,42.15,42.23,43400.0,28.5219,28.5692,28.5151,28.5692,43400.0
2008-06-16 15:00:00,42.22,42.23,42.15,42.2,105000.0,28.5625,28.5692,28.5151,28.5489,105000.0
2008-06-16 15:05:00,42.19,42.21,42.12,42.13,89200.0,28.5422,28.5557,28.4948,28.5016,89200.0
2008-06-16 15:10:00,42.15,42.2,42.12,42.19,139900.0,28.5151,28.5489,28.4948,28.5422,139900.0
2008-06-16 15:15:00,42.18,42.24,42.15,42.18,125500.0,28.5354,28.576,28.5151,28.5354,125500.0
2008-06-16 15:20:00,42.17,42.2,42.1,42.1,214200.0,28.5286,28.5489,28.4813,28.4813,214200.0
2008-06-16 15:25:00,42.1,42.12,42.02,42.03,89800.0,28.4813,28.4948,28.4272,28.4339,89800.0
2008-06-16 15:30:00,42.03,42.04,41.85,41.85,135400.0,28.4339,28.4407,28.3121,28.3121,135400.0
2008-06-16 15:35:00,41.86,41.86,41.74,41.75,185800.0,28.3189,28.3189,28.2377,28.2445,185800.0
2008-06-16 15:40:00,41.76,41.9,41.75,41.88,167000.0,28.2513,28.346,28.2445,28.3324,167000.0
2008-06-16 15:45:00,41.87,41.89,41.86,41.88,112900.0,28.3257,28.3392,28.3189,28.3324,112900.0
2008-06-16 15:50:00,41.88,42.0,41.88,41.98,212800.0,28.3324,28.4136,28.3324,28.4001,212800.0
2008-06-16 15:55:00,41.99,41.99,41.87,41.93,237100.0,28.4069,28.4069,28.3257,28.3663,237100.0
2008-06-17 09:30:00,42.23,42.55,42.16,42.52,174000.0,28.5692,28.7857,28.5219,28.7654,174000.0
2008-06-17 09:35:00,42.47,42.57,42.19,42.19,211300.0,28.7316,28.7992,28.5422,28.5422,211300.0
2008-06-17 09:40:00,42.2,42.28,42.03,42.12,149300.0,28.5489,28.603,28.4339,28.4948,149300.0
2008-06-17 09:45:00,42.14,42.22,42.02,42.15,113000.0,28.5083,28.5625,28.4272,28.5151,113000.0
2008-06-17 09:50:00,42.15,42.2,42.06,42.15,100900.0,28.5151,28.5489,28.4542,28.5151,100900.0
2008-06-17 09:55:00,42.16,42.17,41.85,41.85,190200.0,28.5219,28.5286,28.3121,28.3121,190200.0
2008-06-17 10:00:00,41.85,42.26,41.83,42.2,325300.0,28.3121,28.5895,28.2986,28.5489,325300.0
2008-06-17 10:05:00,42.18,42.24,42.05,42.09,145400.0,28.5354,28.576,28.4474,28.4745,145400.0
2008-06-17 10:10:00,42.08,42.19,42.01,42.11,407000.0,28.4677,28.5422,28.4204,28.488,407000.0
2008-06-17 10:15:00,42.11,42.13,41.96,42.09,174800.0,28.488,28.5016,28.3866,28.4745,174800.0
2008-06-17 10:20:00,42.09,42.13,41.99,42.03,128700.0,28.4745,28.5016,28.4069,28.4339,128700.0
2008-06-17 10:25:00,42.03,42.07,41.88,41.88,140500.0,28.4339,28.461,28.3324,28.3324,140500.0
2008-06-17 10:30:00,41.87,41.88,41.78,41.82,116300.0,28.3257,28.3324,28.2648,28.2919,116300.0
2008-06-17 10:35:00,41.81,41.84,41.73,41.73,129300.0,28.2851,28.3054,28.231,28.231,129300.0
2008-06-17 10:40:00,41.74,41.81,41.67,41.73,114600.0,28.2377,28.2851,28.1904,28.231,114600.0
2008-06-17 10:45:00,41.74,41.76,41.55,41.72,109000.0,28.2377,28.2513,28.1092,28.2242,109000.0
2008-06-17 10:50:00,41.72,41.72,41.59,41.63,66100.0,28.2242,28.2242,28.1363,28.1633,66100.0
2008-06-17 10:55:00,41.64,41.76,41.6,41.6,108600.0,28.1701,28.2513,28.143,28.143,108600.0
2008-06-17 11:00:00,41.59,41.69,41.59,41.64,69000.0,28.1363,28.2039,28.1363,28.1701,69000.0
2008-06-17 11:05:00,41.65,41.73,41.62,41.64,104900.0,28.1768,28.231,28.1565,28.1701,104900.0
2008-06-17 11:10:00,41.65,41.67,41.55,41.56,113300.0,28.1768,28.1904,28.1092,28.116,113300.0
2008-06-17 11:15:00,41.56,41.56,41.29,41.39,98000.0,28.116,28.116,27.9333,28.0009,98000.0
2008-06-17 11:20:00,41.38,41.39,41.17,41.18,132700.0,27.9942,28.0009,27.8521,27.8589,132700.0
2008-06-17 11:25:00,41.19,41.19,41.01,41.12,212800.0,27.8656,27.8656,27.7439,27.8183,212800.0
2008-06-17 11:30:00,41.12,41.13,40.91,40.93,220800.0,27.8183,27.8251,27.6762,27.6898,220800.0
2008-06-17 11:35:00,40.92,41.01,40.86,40.95,154900.0,27.683,27.7439,27.6424,27.7033,154900.0
2008-06-17 11:40:00,40.97,41.11,40.94,40.99,98800.0,27.7168,27.8115,27.6965,27.7303,98800.0
2008-06-17 11:45:00,40.98,41.12,40.94,41.04,89900.0,27.7236,27.8183,27.6965,27.7642,89900.0
2008-06-17 11:50:00,41.06,41.21,41.03,41.11,111300.0,27.7777,27.8792,27.7574,27.8115,111300.0
2008-06-17 11:55:00,41.12,41.15,41.01,41.14,135600.0,27.8183,27.8386,27.7439,27.8318,135600.0
2008-06-17 12:00:00,41.14,41.21,41.05,41.2,49900.0,27.8318,27.8792,27.7709,27.8724,49900.0
2008-06-17 12:05:00,41.2,41.26,41.16,41.22,114700.0,27.8724,27.913,27.8454,27.8859,114700.0
2008-06-17 12:10:00,41.22,41.42,41.2,41.39,69100.0,27.8859,28.0212,27.8724,28.0009,69100.0
2008-06-17 12:15:00,41.4,41.41,41.34,41.4,42500.0,28.0077,28.0145,27.9671,28.0077,42500.0
2008-06-17 12:20:00,41.4,41.43,41.29,41.31,47900.0,28.0077,28.028,27.9333,27.9468,47900.0
2008-06-17 12:25:00,41.3,41.4,41.07,41.12,237100.0,27.9401,28.0077,27.7845,27.8183,237100.0
2008-06-17 12:30:00,41.12,41.24,41.12,41.18,136100.0,27.8183,27.8995,27.8183,27.8589,136100.0
2008-06-17 12:35:00,41.18,41.19,41.07,41.1,85500.0,27.8589,27.8656,27.7845,27.8048,85500.0
2008-06-17 12:40:00,41.1,41.12,41.09,41.1,56900.0,27.8048,27.8183,27.798,27.8048,56900.0
2008-06-17 12:45:00,41.1,41.12,41.09,41.1,97100.0,27.8048,27.8183,27.798,27.8048,97100.0
2008-06-17 12:50:00,41.1,41.13,41.02,41.09,78300.0,27.8048,27.8251,27.7506,27.798,78300.0
2008-06-17 12:55:00,41.1,41.17,41.08,41.14,56200.0,27.8048,27.8521,27.7912,27.8318,56200.0
2008-06-17 13:00:00,41.14,41.14,41.01,41.03,46000.0,27.8318,27.8318,27.7439,27.7574,46000.0
2008-06-17 13:05:00,41.03,41.23,41.02,41.22,62900.0,27.7574,27.8927,27.7506,27.8859,62900.0
2008-06-17 13:10:00,41.22,41.22,41.15,41.19,50600.0,27.8859,27.8859,27.8386,27.8656,50600.0
2008-06-17 13:15:00,41.18,41.21,41.13,41.13,49800.0,27.8589,27.8792,27.8251,27.8251,49800.0
2008-06-17 13:20:00,41.13,41.19,41.1,41.18,65300.0,27.8251,27.8656,27.8048,27.8589,65300.0
2008-06-17 13:25:00,41.17,41.22,41.14,41.18,91300.0,27.8521,27.8859,27.8318,27.8589,91300.0
2008-06-17 13:30:00,41.18,41.19,41.13,41.17,95000.0,27.8589,27.8656,27.8251,27.8521,95000.0
2008-06-17 13:35:00,41.17,41.23,41.14,41.15,59400.0,27.8521,27.8927,27.8318,27.8386,59400.0
2008-06-17 13:40:00,41.15,41.2,41.12,41.12,341200.0,27.8386,27.8724,27.8183,27.8183,341200.0
2008-06-17 13:45:00,41.14,41.14,41.09,41.1,39700.0,27.8318,27.8318,27.798,27.8048,39700.0
2008-06-17 13:50:00,41.11,41.13,41.1,41.13,49900.0,27.8115,27.8251,27.8048,27.8251,49900.0
2008-06-17 13:55:00,41.13,41.14,41.1,41.13,43400.0,27.8251,27.8318,27.8048,27.8251,43400.0
2008-06-17 14:00:00,41.13,41.17,41.12,41.14,66800.0,27.8251,27.8521,27.8183,27.8318,66800.0
2008-06-17 14:05:00,41.14,41.15,40.96,40.99,167900.0,27.8318,27.8386,27.71,27.7303,167900.0
2008-06-17 14:10:00,41.01,41.01,40.89,40.89,127300.0,27.7439,27.7439,27.6627,27.6627,127300.0
2008-06-17 14:15:00,40.9,40.9,40.81,40.81,192800.0,27.6695,27.6695,27.6086,27.6086,192800.0
2008-06-17 14:20:00,40.82,40.84,40.69,40.69,200200.0,27.6153,27.6289,27.5274,27.5274,200200.0
2008-06-17 14:25:00,40.68,40.7,40.43,40.45,268700.0,27.5206,27.5342,27.3515,27.365,268700.0
2008-06-17 14:30:00,40.45,40.49,40.41,40.47,121700.0,27.365,27.3921,27.338,27.3786,121700.0
2008-06-17 14:35:00,40.48,40.61,40.47,40.54,252200.0,27.3853,27.4733,27.3786,27.4259,252200.0
2008-06-17 14:40:00,40.54,40.72,40.53,40.68,184600.0,27.4259,27.5477,27.4191,27.5206,184600.0
2008-06-17 14:45:00,40.68,40.69,40.6,40.65,133200.0,27.5206,27.5274,27.4665,27.5003,133200.0
2008-06-17 14:50:00,40.66,40.76,40.65,40.73,80600.0,27.5071,27.5747,27.5003,27.5544,80600.0
2008-06-17 14:55:00,40.72,40.88,40.72,40.75,205700.0,27.5477,27.6559,27.5477,27.568,205700.0
2008-06-17 15:00:00,40.75,40.8,40.63,40.69,111300.0,27.568,27.6018,27.4868,27.5274,111300.0
2008-06-17 15:05:00,40.7,40.73,40.61,40.62,80300.0,27.5342,27.5544,27.4733,27.48,80300.0
2008-06-17 15:10:00,40.63,40.81,40.63,40.79,123800.0,27.4868,27.6086,27.4868,27.595,123800.0
2008-06-17 15:15:00,40.78,40.79,40.56,40.57,133400.0,27.5883,27.595,27.4394,27.4462,133400.0
2008-06-17 15:20:00,40.57,40.65,40.55,40.62,519100.0,27.4462,27.5003,27.4327,27.48,519100.0
2008-06-17 15:25:00,40.62,40.69,40.62,40.67,166400.0,27.48,27.5274,27.48,27.5139,166400.0
2008-06-17 15:30:00,40.66,40.73,40.63,40.72,228200.0,27.5071,27.5544,27.4868,27.5477,228200.0
2008-06-17 15:35:00,40.72,40.73,40.56,40.66,336700.0,27.5477,27.5544,27.4394,27.5071,336700.0
2008-06-17 15:40:00,40.65,40.66,40.52,40.55,496100.0,27.5003,27.5071,27.4124,27.4327,496100.0
2008-06-17 15:45:00,40.56,40.66,40.55,40.64,358900.0,27.4394,27.5071,27.4327,27.4936,358900.0
2008-06-17 15:50:00,40.63,40.72,40.63,40.67,294900.0,27.4868,27.5477,27.4868,27.5139,294900.0
2008-06-17 15:55:00,40.68,40.71,40.56,40.6,444100.0,27.5206,27.5409,27.4394,27.4665,444100.0
2008-06-18 09:30:00,40.19,40.57,39.87,40.01,277500.0,27.1891,27.4462,26.9726,27.0674,277500.0
2008-06-18 09:35:00,40.02,40.2,39.9,40.11,284300.0,27.0741,27.1959,26.9929,27.135,284300.0
2008-06-18 09:40:00,40.09,40.11,39.9,39.94,197100.0,27.1215,27.135,26.9929,27.02,197100.0
2008-06-18 09:45:00,39.96,40.01,39.87,39.87,157900.0,27.0335,27.0674,26.9726,26.9726,157900.0
2008-06-18 09:50:00,39.87,39.87,39.64,39.72,170300.0,26.9726,26.9726,26.817,26.8712,170300.0
2008-06-18 09:55:00,39.72,39.72,39.48,39.49,130400.0,26.8712,26.8712,26.7088,26.7156,130400.0
2008-06-18 10:00:00,39.49,39.61,39.4,39.6,128800.0,26.7156,26.7968,26.6547,26.79,128800.0
2008-06-18 10:05:00,39.6,39.61,39.54,39.59,105900.0,26.79,26.7968,26.7494,26.7832,105900.0
2008-06-18 10:10:00,39.58,39.59,39.48,39.53,82700.0,26.7765,26.7832,26.7088,26.7426,82700.0
2008-06-18 10:15:00,39.53,39.59,39.52,39.58,268800.0,26.7426,26.7832,26.7359,26.7765,268800.0
2008-06-18 10:20:00,39.58,39.71,39.57,39.71,237000.0,26.7765,26.8644,26.7697,26.8644,237000.0
2008-06-18 10:25:00,39.71,39.78,39.63,39.71,421800.0,26.8644,26.9118,26.8103,26.8644,421800.0
2008-06-18 10:30:00,39.71,39.73,39.6,39.66,398100.0,26.8644,26.8779,26.79,26.8306,398100.0
2008-06-18 10:35:00,39.65,39.84,39.62,39.83,319900.0,26.8238,26.9524,26.8035,26.9456,319900.0
2008-06-18 10:40:00,39.82,39.88,39.66,39.67,153300.0,26.9388,26.9794,26.8306,26.8373,153300.0
2008-06-18 10:45:00,39.67,39.8,39.67,39.79,237700.0,26.8373,26.9253,26.8373,26.9185,237700.0
2008-06-18 10:50:00,39.78,39.84,39.74,39.75,231800.0,26.9118,26.9524,26.8847,26.8915,231800.0
2008-06-18 10:55:00,39.75,39.9,39.71,39.86,135500.0,26.8915,26.9929,26.8644,26.9659,135500.0
2008-06-18 11:00:00,39.86,39.93,39.82,39.92,129100.0,26.9659,27.0132,26.9388,27.0065,129100.0
2008-06-18 11:05:00,39.92,40.01,39.91,40.01,198800.0,27.0065,27.0674,26.9997,27.0674,198800.0
2008-06-18 11:10:00,40.0,40.01,39.98,39.99,196300.0,27.0606,27.0674,27.0471,27.0538,196300.0
2008-06-18 11:15:00,39.99,40.01,39.97,39.98,221600.0,27.0538,27.0674,27.0403,27.0471,221600.0
2008-06-18 11:20:00,39.99,40.15,39.97,40.14,237500.0,27.0538,27.1621,27.0403,27.1553,237500.0
2008-06-18 11:25:00,40.14,40.15,40.06,40.11,263100.0,27.1553,27.1621,27.1012,27.135,263100.0
2008-06-18 11:30:00,40.12,40.26,40.11,40.26,257500.0,27.1418,27.2365,27.135,27.2365,257500.0
2008-06-18 11:35:00,40.27,40.5,40.26,40.4,249300.0,27.2433,27.3989,27.2365,27.3312,249300.0
2008-06-18 11:40:00,40.4,40.44,40.22,40.22,213000.0,27.3312,27.3583,27.2094,27.2094,213000.0
2008-06-18 11:45:00,40.23,40.43,40.21,40.43,79300.0,27.2162,27.3515,27.2027,27.3515,79300.0
2008-06-18 11:50:00,40.43,40.69,40.42,40.63,231300.0,27.3515,27.5274,27.3447,27.4868,231300.0
2008-06-18 11:55:00,40.64,40.69,40.5,40.63,199200.0,27.4936,27.5274,27.3989,27.4868,199200.0
2008-06-18 12:00:00,40.62,40.63,40.58,40.6,96000.0,27.48,27.4868,27.453,27.4665,96000.0
2008-06-18 12:05:00,40.6,40.6,40.3,40.32,144000.0,27.4665,27.4665,27.2635,27.2771,144000.0
2008-06-18 12:10:00,40.32,40.42,40.25,40.41,132200.0,27.2771,27.3447,27.2297,27.338,132200.0
2008-06-18 12:15:00,40.4,40.47,40.39,40.43,91700.0,27.3312,27.3786,27.3244,27.3515,91700.0
2008-06-18 12:20:00,40.42,40.49,40.38,40.47,93400.0,27.3447,27.3921,27.3177,27.3786,93400.0
2008-06-18 12:25:00,40.46,40.48,40.39,40.44,36900.0,27.3718,27.3853,27.3244,27.3583,36900.0
2008-06-18 12:30:00,40.43,40.55,40.37,40.54,63300.0,27.3515,27.4327,27.3109,27.4259,63300.0
2008-06-18 12:35:00,40.54,40.55,40.49,40.49,19200.0,27.4259,27.4327,27.3921,27.3921,19200.0
2008-06-18 12:40:00,40.49,40.51,40.3,40.31,97900.0,27.3921,27.4056,27.2635,27.2703,97900.0
2008-06-18 12:45:00,40.3,40.38,40.3,40.38,136800.0,27.2635,27.3177,27.2635,27.3177,136800.0
2008-06-18 12:50:00,40.38,40.38,40.33,40.34,38900.0,27.3177,27.3177,27.2838,27.2906,38900.0
2008-06-18 12:55:00,40.34,40.41,40.29,40.4,47600.0,27.2906,27.338,27.2568,27.3312,47600.0
2008-06-18 13:00:00,40.4,40.4,40.24,40.31,62700.0,27.3312,27.3312,27.223,27.2703,62700.0
2008-06-18 13:05:00,40.32,40.4,40.2,40.23,69600.0,27.2771,27.3312,27.1959,27.2162,69600.0
2008-06-18 13:10:00,40.23,40.25,40.14,40.14,56200.0,27.2162,27.2297,27.1553,27.1553,56200.0
2008-06-18 13:15:00,40.14,40.21,40.07,40.21,74200.0,27.1553,27.2027,27.1079,27.2027,74200.0
2008-06-18 13:20:00,40.2,40.31,40.16,40.31,39100.0,27.1959,27.2703,27.1688,27.2703,39100.0
2008-06-18 13:25:00,40.31,40.31,40.15,40.16,71500.0,27.2703,27.2703,27.1621,27.1688,71500.0
2008-06-18 13:30:00,40.18,40.28,40.14,40.26,52900.0,27.1824,27.25,27.1553,27.2365,52900.0
2008-06-18 13:35:00,40.26,40.26,40.09,40.09,55200.0,27.2365,27.2365,27.1215,27.1215,55200.0
2008-06-18 13:40:00,40.09,40.2,40.06,40.18,71600.0,27.1215,27.1959,27.1012,27.1824,71600.0
2008-06-18 13:45:00,40.18,40.18,40.08,40.12,73200.0,27.1824,27.1824,27.1147,27.1418,73200.0
2008-06-18 13:50:00,40.11,40.24,40.08,40.09,62600.0,27.135,27.223,27.1147,27.1215,62600.0
2008-06-18 13:55:00,40.09,40.21,40.09,40.12,45700.0,27.1215,27.2027,27.1215,27.1418,45700.0
2008-06-18 14:00:00,40.13,40.27,40.11,40.22,74500.0,27.1485,27.2433,27.135,27.2094,74500.0
2008-06-18 14:05:00,40.23,40.35,40.2,40.32,94900.0,27.2162,27.2974,27.1959,27.2771,94900.0
2008-06-18 14:10:00,40.32,40.35,40.15,40.21,64800.0,27.2771,27.2974,27.1621,27.2027,64800.0
2008-06-18 14:15:00,40.22,40.34,40.19,40.23,112700.0,27.2094,27.2906,27.1891,27.2162,112700.0
2008-06-18 14:20:00,40.23,40.27,40.04,40.1,93800.0,27.2162,27.2433,27.0877,27.1282,93800.0
2008-06-18 14:25:00,40.11,40.18,40.03,40.09,82100.0,27.135,27.1824,27.0809,27.1215,82100.0
2008-06-18 14:30:00,40.1,40.17,40.03,40.16,84600.0,27.1282,27.1756,27.0809,27.1688,84600.0
2008-06-18 14:35:00,40.17,40.33,40.17,40.26,105300.0,27.1756,27.2838,27.1756,27.2365,105300.0
2008-06-18 14:40:00,40.25,40.29,40.16,40.22,141700.0,27.2297,27.2568,27.1688,27.2094,141700.0
2008-06-18 14:45:00,40.22,40.23,40.13,40.21,111600.0,27.2094,27.2162,27.1485,27.2027,111600.0
2008-06-18 14:50:00,40.2,40.37,40.2,40.34,86600.0,27.1959,27.3109,27.1959,27.2906,86600.0
2008-06-18 14:55:00,40.33,40.41,40.25,40.31,102700.0,27.2838,27.338,27.2297,27.2703,102700.0
2008-06-18 15:00:00,40.31,40.37,40.16,40.16,83800.0,27.2703,27.3109,27.1688,27.1688,83800.0
2008-06-18 15:05:00,40.17,40.42,40.14,40.4,128200.0,27.1756,27.3447,27.1553,27.3312,128200.0
2008-06-18 15:10:00,40.4,40.44,40.24,40.27,177600.0,27.3312,27.3583,27.223,27.2433,177600.0
2008-06-18 15:15:00,40.27,40.53,40.26,40.48,116000.0,27.2433,27.4191,27.2365,27.3853,116000.0
2008-06-18 15:20:00,40.48,40.52,40.42,40.47,313600.0,27.3853,27.4124,27.3447,27.3786,313600.0
2008-06-18 15:25:00,40.47,40.51,40.37,40.42,116300.0,27.3786,27.4056,27.3109,27.3447,116300.0
2008-06-18 15:30:00,40.41,40.41,40.24,40.24,153600.0,27.338,27.338,27.223,27.223,153600.0
2008-06-18 15:35:00,40.25,40.34,40.19,40.19,134000.0,27.2297,27.2906,27.1891,27.1891,134000.0
2008-06-18 15:40:00,40.2,40.21,39.99,40.09,185100.0,27.1959,27.2027,27.0538,27.1215,185100.0
2008-06-18 15:45:00,40.09,40.16,40.04,40.08,217200.0,27.1215,27.1688,27.0877,27.1147,217200.0
2008-06-18 15:50:00,40.08,40.27,40.06,40.18,193800.0,27.1147,27.2433,27.1012,27.1824,193800.0
2008-06-18 15:55:00,40.17,40.24,40.12,40.23,217900.0,27.1756,27.223,27.1418,27.2162,217900.0
2008-06-19 09:30:00,40.07,40.48,40.01,40.26,57700.0,27.1079,27.3853,27.0674,27.2365,57700.0
2008-06-19 09:35:00,40.3,40.51,40.17,40.17,97100.0,27.2635,27.4056,27.1756,27.1756,97100.0
2008-06-19 09:40:00,40.19,40.2,39.6,39.6,156900.0,27.1891,27.1959,26.79,26.79,156900.0
2008-06-19 09:45:00,39.6,39.83,39.4,39.81,134400.0,26.79,26.9456,26.6547,26.9321,134400.0
2008-06-19 09:50:00,39.8,40.03,39.55,40.01,159900.0,26.9253,27.0809,26.7562,27.0674,159900.0
2008-06-19 09:55:00,39.99,40.07,39.74,39.88,109500.0,27.0538,27.1079,26.8847,26.9794,109500.0
2008-06-19 10:00:00,39.89,39.96,39.62,39.89,118200.0,26.9862,27.0335,26.8035,26.9862,118200.0
2008-06-19 10:05:00,39.88,39.91,39.74,39.78,76200.0,26.9794,26.9997,26.8847,26.9118,76200.0
2008-06-19 10:10:00,39.78,39.83,39.69,39.78,80600.0,26.9118,26.9456,26.8509,26.9118,80600.0
2008-06-19 10:15:00,39.78,39.8,39.61,39.61,62700.0,26.9118,26.9253,26.7968,26.7968,62700.0
2008-06-19 10:20:00,39.61,39.87,39.61,39.78,88200.0,26.7968,26.9726,26.7968,26.9118,88200.0
2008-06-19 10:25:00,39.79,39.98,39.77,39.92,65000.0,26.9185,27.0471,26.905,27.0065,65000.0
2008-06-19 10:30:00,39.93,39.95,39.82,39.87,72300.0,27.0132,27.0268,26.9388,26.9726,72300.0
2008-06-19 10:35:00,39.87,40.05,39.86,39.98,86600.0,26.9726,27.0944,26.9659,27.0471,86600.0
2008-06-19 10:40:00,39.98,40.02,39.9,39.96,34300.0,27.0471,27.0741,26.9929,27.0335,34300.0
2008-06-19 10:45:00,39.96,40.08,39.94,40.02,61700.0,27.0335,27.1147,27.02,27.0741,61700.0
2008-06-19 10:50:00,39.99,40.16,39.96,40.05,84800.0,27.0538,27.1688,27.0335,27.0944,84800.0
2008-06-19 10:55:00,40.05,40.1,39.96,40.05,59500.0,27.0944,27.1282,27.0335,27.0944,59500.0
2008-06-19 11:00:00,40.05,40.18,39.93,39.97,170000.0,27.0944,27.1824,27.0132,27.0403,170000.0
2008-06-19 11:05:00,39.98,40.02,39.74,39.81,384200.0,27.0471,27.0741,26.8847,26.9321,384200.0
2008-06-19 11:10:00,39.8,39.82,39.55,39.77,183100.0,26.9253,26.9388,26.7562,26.905,183100.0
2008-06-19 11:15:00,39.77,39.82,39.73,39.8,164500.0,26.905,26.9388,26.8779,26.9253,164500.0
2008-06-19 11:20:00,39.8,39.87,39.66,39.76,128000.0,26.9253,26.9726,26.8306,26.8982,128000.0
2008-06-19 11:25:00,39.76,39.78,39.61,39.75,125300.0,26.8982,26.9118,26.7968,26.8915,125300.0
2008-06-19 11:30:00,39.75,40.01,39.72,39.97,117200.0,26.8915,27.0674,26.8712,27.0403,117200.0
2008-06-19 11:35:00,39.97,40.01,39.86,39.87,71900.0,27.0403,27.0674,26.9659,26.9726,71900.0
2008-06-19 11:40:00,39.87,40.0,39.78,39.85,84900.0,26.9726,27.0606,26.9118,26.9591,84900.0
2008-06-19 11:45:00,39.85,39.98,39.81,39.97,61000.0,26.9591,27.0471,26.9321,27.0403,61000.0
2008-06-19 11:50:00,39.97,40.0,39.74,39.94,86100.0,27.0403,27.0606,26.8847,27.02,86100.0
2008-06-19 11:55:00,39.93,39.99,39.85,39.86,53400.0,27.0132,27.0538,26.9591,26.9659,53400.0
2008-06-19 12:00:00,39.86,40.13,39.84,40.11,99700.0,26.9659,27.1485,26.9524,27.135,99700.0
2008-06-19 12:05:00,40.11,40.13,39.99,40.08,65500.0,27.135,27.1485,27.0538,27.1147,65500.0
2008-06-19 12:10:00,40.08,40.16,39.95,40.16,55300.0,27.1147,27.1688,27.0268,27.1688,55300.0
2008-06-19 12:15:00,40.16,40.19,40.04,40.11,67600.0,27.1688,27.1891,27.0877,27.135,67600.0
2008-06-19 12:20:00,40.11,40.17,40.06,40.15,92200.0,27.135,27.1756,27.1012,27.1621,92200.0
2008-06-19 12:25:00,40.14,40.14,39.97,39.97,87600.0,27.1553,27.1553,27.0403,27.0403,87600.0
2008-06-19 12:30:00,39.98,40.06,39.93,40.06,71300.0,27.0471,27.1012,27.0132,27.1012,71300.0
2008-06-19 12:35:00,40.06,40.06,39.91,39.91,36900.0,27.1012,27.1012,26.9997,26.9997,36900.0
2008-06-19 12:40:00,39.92,39.94,39.87,39.91,37500.0,27.0065,27.02,26.9726,26.9997,37500.0
2008-06-19 12:45:00,39.91,39.96,39.82,39.85,54300.0,26.9997,27.0335,26.9388,26.9591,54300.0
2008-06-19 12:50:00,39.85,39.88,39.81,39.85,52900.0,26.9591,26.9794,26.9321,26.9591,52900.0
2008-06-19 12:55:00,39.85,39.85,39.75,39.81,42500.0,26.9591,26.9591,26.8915,26.9321,42500.0
2008-06-19 13:00:00,39.81,39.81,39.72,39.79,51800.0,26.9321,26.9321,26.8712,26.9185,51800.0
2008-06-19 13:05:00,39.8,39.81,39.75,39.81,61900.0,26.9253,26.9321,26.8915,26.9321,61900.0
2008-06-19 13:10:00,39.81,39.84,39.72,39.72,78400.0,26.9321,26.9524,26.8712,26.8712,78400.0
2008-06-19 13:15:00,39.72,39.75,39.71,39.72,47400.0,26.8712,26.8915,26.8644,26.8712,47400.0
2008-06-19 13:20:00,39.73,39.75,39.68,39.73,38900.0,26.8779,26.8915,26.8441,26.8779,38900.0
2008-06-19 13:25:00,39.73,39.76,39.72,39.75,47800.0,26.8779,26.8982,26.8712,26.8915,47800.0
2008-06-19 13:30:00,39.75,39.81,39.74,39.8,86800.0,26.8915,26.9321,26.8847,26.9253,86800.0
2008-06-19 13:35:00,39.8,39.87,39.75,39.75,81500.0,26.9253,26.9726,26.8915,26.8915,81500.0
2008-06-19 13:40:00,39.75,39.82,39.75,39.76,142300.0,26.8915,26.9388,26.8915,26.8982,142300.0
2008-06-19 13:45:00,39.76,39.79,39.72,39.73,70400.0,26.8982,26.9185,26.8712,26.8779,70400.0
2008-06-19 13:50:00,39.73,39.8,39.67,39.72,71200.0,26.8779,26.9253,26.8373,26.8712,71200.0
2008-06-19 13:55:00,39.73,39.73,39.66,39.7,51500.0,26.8779,26.8779,26.8306,26.8576,51500.0
2008-06-19 14:00:00,39.71,39.72,39.62,39.66,60900.0,26.8644,26.8712,26.8035,26.8306,60900.0
2008-06-19 14:05:00,39.66,39.7,39.64,39.69,63100.0,26.8306,26.8576,26.817,26.8509,63100.0
2008-06-19 14:10:00,39.69,39.87,39.69,39.86,81400.0,26.8509,26.9726,26.8509,26.9659,81400.0
2008-06-19 14:15:00,39.86,39.86,39.81,39.84,52700.0,26.9659,26.9659,26.9321,26.9524,52700.0
2008-06-19 14:20:00,39.85,39.95,39.79,39.85,448100.0,26.9591,27.0268,26.9185,26.9591,448100.0
2008-06-19 14:25:00,39.85,40.14,39.84,40.12,379200.0,26.9591,27.1553,26.9524,27.1418,379200.0
2008-06-19 14:30:00,40.12,40.23,40.08,40.13,380200.0,27.1418,27.2162,27.1147,27.1485,380200.0
2008-06-19 14:35:00,40.13,40.16,40.02,40.14,163100.0,27.1485,27.1688,27.0741,27.1553,163100.0
2008-06-19 14:40:00,40.14,40.3,40.11,40.29,146000.0,27.1553,27.2635,27.135,27.2568,146000.0
2008-06-19 14:45:00,40.29,40.31,40.27,40.29,115000.0,27.2568,27.2703,27.2433,27.2568,115000.0
2008-06-19 14:50:00,40.29,40.36,40.26,40.35,108500.0,27.2568,27.3041,27.2365,27.2974,108500.0
2008-06-19 14:55:00,40.35,40.46,40.28,40.46,133400.0,27.2974,27.3718,27.25,27.3718,133400.0
2008-06-19 15:00:00,40.45,40.7,40.44,40.63,262100.0,27.365,27.5342,27.3583,27.4868,262100.0
2008-06-19 15:05:00,40.61,40.82,40.61,40.68,181400.0,27.4733,27.6153,27.4733,27.5206,181400.0
2008-06-19 15:10:00,40.67,40.7,40.53,40.6,114300.0,27.5139,27.5342,27.4191,27.4665,114300.0
2008-06-19 15:15:00,40.6,40.68,40.6,40.62,132600.0,27.4665,27.5206,27.4665,27.48,132600.0
2008-06-19 15:20:00,40.62,40.65,40.48,40.6,153700.0,27.48,27.5003,27.3853,27.4665,153700.0
2008-06-19 15:25:00,40.6,40.63,40.52,40.62,180100.0,27.4665,27.4868,27.4124,27.48,180100.0
2008-06-19 15:30:00,40.62,40.72,40.59,40.68,244000.0,27.48,27.5477,27.4597,27.5206,244000.0
2008-06-19 15:35:00,40.68,40.7,40.61,40.67,225900.0,27.5206,27.5342,27.4733,27.5139,225900.0
2008-06-19 15:40:00,40.67,40.74,40.66,40.69,339400.0,27.5139,27.5612,27.5071,27.5274,339400.0
2008-06-19 15:45:00,40.7,40.77,40.66,40.76,252200.0,27.5342,27.5815,27.5071,27.5747,252200.0
2008-06-19 15:50:00,40.76,40.81,40.67,40.72,252600.0,27.5747,27.6086,27.5139,27.5477,252600.0
2008-06-19 15:55:00,40.71,40.77,40.63,40.69,329200.0,27.5409,27.5815,27.4868,27.5274,329200.0
2008-06-20 09:30:00,38.72,39.69,38.72,39.5,579600.0,26.1947,26.8509,26.1947,26.7223,579600.0
2008-06-20 09:35:00,39.5,40.3,39.49,39.61,1570900.0,26.7223,27.2635,26.7156,26.7968,1570900.0
2008-06-20 09:40:00,39.61,39.87,39.59,39.75,174300.0,26.7968,26.9726,26.7832,26.8915,174300.0
2008-06-20 09:45:00,39.74,39.9,39.67,39.79,220900.0,26.8847,26.9929,26.8373,26.9185,220900.0
2008-06-20 09:50:00,39.78,40.07,39.76,40.06,208500.0,26.9118,27.1079,26.8982,27.1012,208500.0
2008-06-20 09:55:00,40.06,40.15,39.94,40.15,163900.0,27.1012,27.1621,27.02,27.1621,163900.0
2008-06-20 10:00:00,40.14,40.17,39.93,39.95,171400.0,27.1553,27.1756,27.0132,27.0268,171400.0
2008-06-20 10:05:00,39.95,40.08,39.84,40.08,186000.0,27.0268,27.1147,26.9524,27.1147,186000.0
2008-06-20 10:10:00,40.07,40.32,40.05,40.13,213800.0,27.1079,27.2771,27.0944,27.1485,213800.0
2008-06-20 10:15:00,40.13,40.31,40.09,40.28,111600.0,27.1485,27.2703,27.1215,27.25,111600.0
2008-06-20 10:20:00,40.28,40.28,40.05,40.23,121800.0,27.25,27.25,27.0944,27.2162,121800.0
2008-06-20 10:25:00,40.24,40.24,40.09,40.22,105100.0,27.223,27.223,27.1215,27.2094,105100.0
2008-06-20 10:30:00,40.22,40.26,40.05,40.05,93100.0,27.2094,27.2365,27.0944,27.0944,93100.0
2008-06-20 10:35:00,40.05,40.09,39.94,39.98,96300.0,27.0944,27.1215,27.02,27.0471,96300.0
2008-06-20 10:40:00,39.98,40.07,39.93,40.02,89100.0,27.0471,27.1079,27.0132,27.0741,89100.0
2008-06-20 10:45:00,40.02,40.1,39.96,40.06,64800.0,27.0741,27.1282,27.0335,27.1012,64800.0
2008-06-20 10:50:00,40.04,40.31,40.03,40.26,98300.0,27.0877,27.2703,27.0809,27.2365,98300.0
2008-06-20 10:55:00,40.25,40.44,40.24,40.35,185100.0,27.2297,27.3583,27.223,27.2974,185100.0
2008-06-20 11:00:00,40.36,40.5,40.32,40.47,137400.0,27.3041,27.3989,27.2771,27.3786,137400.0
2008-06-20 11:05:00,40.48,40.65,40.34,40.55,183400.0,27.3853,27.5003,27.2906,27.4327,183400.0
2008-06-20 11:10:00,40.56,40.56,40.4,40.48,126900.0,27.4394,27.4394,27.3312,27.3853,126900.0
2008-06-20 11:15:00,40.48,40.74,40.48,40.64,119700.0,27.3853,27.5612,27.3853,27.4936,119700.0
2008-06-20 11:20:00,40.64,40.81,40.61,40.75,199100.0,27.4936,27.6086,27.4733,27.568,199100.0
2008-06-20 11:25:00,40.77,40.78,40.67,40.75,192500.0,27.5815,27.5883,27.5139,27.568,192500.0
2008-06-20 11:30:00,40.74,40.75,40.61,40.75,108400.0,27.5612,27.568,27.4733,27.568,108400.0
2008-06-20 11:35:00,40.74,40.78,40.73,40.74,60100.0,27.5612,27.5883,27.5544,27.5612,60100.0
2008-06-20 11:40:00,40.76,40.94,40.73,40.79,120500.0,27.5747,27.6965,27.5544,27.595,120500.0
2008-06-20 11:45:00,40.8,40.81,40.58,40.58,127800.0,27.6018,27.6086,27.453,27.453,127800.0
2008-06-20 11:50:00,40.58,40.65,40.52,40.65,99300.0,27.453,27.5003,27.4124,27.5003,99300.0
2008-06-20 11:55:00,40.64,40.77,40.64,40.74,76500.0,27.4936,27.5815,27.4936,27.5612,76500.0
2008-06-20 12:00:00,40.74,40.75,40.64,40.64,43500.0,27.5612,27.568,27.4936,27.4936,43500.0
2008-06-20 12:05:00,40.64,40.7,40.4,40.44,44500.0,27.4936,27.5342,27.3312,27.3583,44500.0
2008-06-20 12:10:00,40.44,40.57,40.41,40.57,124700.0,27.3583,27.4462,27.338,27.4462,124700.0
2008-06-20 12:15:00,40.56,40.69,40.54,40.65,71100.0,27.4394,27.5274,27.4259,27.5003,71100.0
2008-06-20 12:20:00,40.65,40.69,40.6,40.64,127200.0,27.5003,27.5274,27.4665,27.4936,127200.0
2008-06-20 12:25:00,40.64,40.65,40.55,40.62,108600.0,27.4936,27.5003,27.4327,27.48,108600.0
2008-06-20 12:30:00,40.61,40.8,40.58,40.77,219600.0,27.4733,27.6018,27.453,27.5815,219600.0
2008-06-20 12:35:00,40.77,40.91,40.77,40.8,121700.0,27.5815,27.6762,27.5815,27.6018,121700.0
2008-06-20 12:40:00,40.81,40.87,40.75,40.85,62500.0,27.6086,27.6492,27.568,27.6356,62500.0
2008-06-20 12:45:00,40.85,40.86,40.8,40.8,41500.0,27.6356,27.6424,27.6018,27.6018,41500.0
2008-06-20 12:50:00,40.8,40.81,40.78,40.8,54600.0,27.6018,27.6086,27.5883,27.6018,54600.0
2008-06-20 12:55:00,40.8,40.81,40.77,40.8,51700.0,27.6018,27.6086,27.5815,27.6018,51700.0
2008-06-20 13:00:00,40.79,40.8,40.72,40.73,72500.0,27.595,27.6018,27.5477,27.5544,72500.0
2008-06-20 13:05:00,40.73,40.78,40.72,40.77,95000.0,27.5544,27.5883,27.5477,27.5815,95000.0
2008-06-20 13:10:00,40.77,40.94,40.72,40.76,73200.0,27.5815,27.6965,27.5477,27.5747,73200.0
2008-06-20 13:15:00,40.77,40.82,40.74,40.74,41500.0,27.5815,27.6153,27.5612,27.5612,41500.0
2008-06-20 13:20:00,40.75,40.75,40.56,40.66,89300.0,27.568,27.568,27.4394,27.5071,89300.0
2008-06-20 13:25:00,40.66,40.69,40.51,40.53,77100.0,27.5071,27.5274,27.4056,27.4191,77100.0
2008-06-20 13:30:00,40.53,40.54,40.39,40.43,129700.0,27.4191,27.4259,27.3244,27.3515,129700.0
2008-06-20 13:35:00,40.43,40.53,40.38,40.51,115500.0,27.3515,27.4191,27.3177,27.4056,115500.0
2008-06-20 13:40:00,40.51,40.56,40.48,40.5,163200.0,27.4056,27.4394,27.3853,27.3989,163200.0
2008-06-20 13:45:00,40.5,40.62,40.5,40.59,135200.0,27.3989,27.48,27.3989,27.4597,135200.0
2008-06-20 13:50:00,40.59,40.68,40.5,40.5,83900.0,27.4597,27.5206,27.3989,27.3989,83900.0
2008-06-20 13:55:00,40.51,40.6,40.49,40.5,64300.0,27.4056,27.4665,27.3921,27.3989,64300.0
2008-06-20 14:00:00,40.5,40.56,40.47,40.53,121300.0,27.3989,27.4394,27.3786,27.4191,121300.0
2008-06-20 14:05:00,40.52,40.59,40.5,40.5,70700.0,27.4124,27.4597,27.3989,27.3989,70700.0
2008-06-20 14:10:00,40.51,40.56,40.35,40.38,122700.0,27.4056,27.4394,27.2974,27.3177,122700.0
2008-06-20 14:15:00,40.37,40.47,40.27,40.44,106700.0,27.3109,27.3786,27.2433,27.3583,106700.0
2008-06-20 14:20:00,40.44,40.49,40.37,40.47,42800.0,27.3583,27.3921,27.3109,27.3786,42800.0
2008-06-20 14:25:00,40.47,40.47,40.36,40.41,71600.0,27.3786,27.3786,27.3041,27.338,71600.0
2008-06-20 14:30:00,40.4,40.41,40.35,40.37,78600.0,27.3312,27.338,27.2974,27.3109,78600.0
2008-06-20 14:35:00,40.37,40.39,40.23,40.28,125100.0,27.3109,27.3244,27.2162,27.25,125100.0
2008-06-20 14:40:00,40.28,40.4,40.27,40.39,85700.0,27.25,27.3312,27.2433,27.3244,85700.0
2008-06-20 14:45:00,40.39,40.49,40.38,40.44,85300.0,27.3244,27.3921,27.3177,27.3583,85300.0
2008-06-20 14:50:00,40.44,40.53,40.33,40.37,91200.0,27.3583,27.4191,27.2838,27.3109,91200.0
2008-06-20 14:55:00,40.37,40.46,40.14,40.17,81600.0,27.3109,27.3718,27.1553,27.1756,81600.0
2008-06-20 15:00:00,40.18,40.2,40.13,40.19,67900.0,27.1824,27.1959,27.1485,27.1891,67900.0
2008-06-20 15:05:00,40.2,40.66,40.2,40.44,225500.0,27.1959,27.5071,27.1959,27.3583,225500.0
2008-06-20 15:10:00,40.42,40.58,40.41,40.49,161600.0,27.3447,27.453,27.338,27.3921,161600.0
2008-06-20 15:15:00,40.48,40.6,40.48,40.51,91700.0,27.3853,27.4665,27.3853,27.4056,91700.0
2008-06-20 15:20:00,40.51,40.56,40.49,40.53,113700.0,27.4056,27.4394,27.3921,27.4191,113700.0
2008-06-20 15:25:00,40.54,40.58,40.41,40.5,148500.0,27.4259,27.453,27.338,27.3989,148500.0
2008-06-20 15:30:00,40.47,40.58,40.47,40.5,123500.0,27.3786,27.453,27.3786,27.3989,123500.0
2008-06-20 15:35:00,40.5,40.53,40.42,40.45,110900.0,27.3989,27.4191,27.3447,27.365,110900.0
2008-06-20 15:40:00,40.44,40.65,40.41,40.52,204400.0,27.3583,27.5003,27.338,27.4124,204400.0
2008-06-20 15:45:00,40.53,40.61,40.51,40.53,176400.0,27.4191,27.4733,27.4056,27.4191,176400.0
2008-06-20 15:50:00,40.53,40.61,40.52,40.57,206300.0,27.4191,27.4733,27.4124,27.4462,206300.0
2008-06-20 15:55:00,40.58,40.6,40.46,40.47,332100.0,27.453,27.4665,27.3718,27.3786,332100.0
2008-06-23 09:30:00,40.65,40.8,40.4,40.41,136700.0,27.5003,27.6018,27.3312,27.338,136700.0
2008-06-23 09:35:00,40.4,41.01,40.4,41.01,114000.0,27.3312,27.7439,27.3312,27.7439,114000.0
2008-06-23 09:40:00,41.03,41.1,40.84,40.85,155300.0,27.7574,27.8048,27.6289,27.6356,155300.0
2008-06-23 09:45:00,40.85,40.9,40.53,40.53,93100.0,27.6356,27.6695,27.4191,27.4191,93100.0
2008-06-23 09:50:00,40.56,40.6,40.3,40.47,160300.0,27.4394,27.4665,27.2635,27.3786,160300.0
2008-06-23 09:55:00,40.5,40.57,40.26,40.33,148900.0,27.3989,27.4462,27.2365,27.2838,148900.0
2008-06-23 10:00:00,40.33,40.34,40.14,40.15,170600.0,27.2838,27.2906,27.1553,27.1621,170600.0
2008-06-23 10:05:00,40.16,40.16,39.98,40.14,93300.0,27.1688,27.1688,27.0471,27.1553,93300.0
2008-06-23 10:10:00,40.15,40.43,40.13,40.42,179200.0,27.1621,27.3515,27.1485,27.3447,179200.0
2008-06-23 10:15:00,40.42,40.53,40.31,40.31,116500.0,27.3447,27.4191,27.2703,27.2703,116500.0
2008-06-23 10:20:00,40.31,40.52,40.25,40.5,119300.0,27.2703,27.4124,27.2297,27.3989,119300.0
2008-06-23 10:25:00,40.47,40.53,40.27,40.28,141700.0,27.3786,27.4191,27.2433,27.25,141700.0
2008-06-23 10:30:00,40.28,40.59,40.28,40.53,88500.0,27.25,27.4597,27.25,27.4191,88500.0
2008-06-23 10:35:00,40.53,40.55,40.28,40.33,61900.0,27.4191,27.4327,27.25,27.2838,61900.0
2008-06-23 10:40:00,40.34,40.4,40.33,40.37,79200.0,27.2906,27.3312,27.2838,27.3109,79200.0
2008-06-23 10:45:00,40.34,40.47,40.34,40.41,71000.0,27.2906,27.3786,27.2906,27.338,71000.0
2008-06-23 10:50:00,40.42,40.59,40.38,40.58,78100.0,27.3447,27.4597,27.3177,27.453,78100.0
2008-06-23 10:55:00,40.58,40.6,40.51,40.53,62600.0,27.453,27.4665,27.4056,27.4191,62600.0
2008-06-23 11:00:00,40.52,40.57,40.43,40.48,135400.0,27.4124,27.4462,27.3515,27.3853,135400.0
2008-06-23 11:05:00,40.48,40.48,40.29,40.32,147300.0,27.3853,27.3853,27.2568,27.2771,147300.0
2008-06-23 11:10:00,40.32,40.33,40.1,40.2,97500.0,27.2771,27.2838,27.1282,27.1959,97500.0
2008-06-23 11:15:00,40.2,40.3,40.04,40.1,63200.0,27.1959,27.2635,27.0877,27.1282,63200.0
2008-06-23 11:20:00,40.12,40.17,40.02,40.08,45900.0,27.1418,27.1756,27.0741,27.1147,45900.0
2008-06-23 11:25:00,40.08,40.19,40.08,40.15,58900.0,27.1147,27.1891,27.1147,27.1621,58900.0
2008-06-23 11:30:00,40.16,40.22,40.1,40.1,61400.0,27.1688,27.2094,27.1282,27.1282,61400.0
2008-06-23 11:35:00,40.1,40.19,40.06,40.15,40500.0,27.1282,27.1891,27.1012,27.1621,40500.0
2008-06-23 11:40:00,40.13,40.25,40.11,40.18,70400.0,27.1485,27.2297,27.135,27.1824,70400.0
2008-06-23 11:45:00,40.18,40.23,40.05,40.11,57000.0,27.1824,27.2162,27.0944,27.135,57000.0
2008-06-23 11:50:00,40.12,40.27,40.1,40.22,54900.0,27.1418,27.2433,27.1282,27.2094,54900.0
2008-06-23 11:55:00,40.22,40.35,40.22,40.27,55600.0,27.2094,27.2974,27.2094,27.2433,55600.0
2008-06-23 12:00:00,40.27,40.35,40.25,40.26,29900.0,27.2433,27.2974,27.2297,27.2365,29900.0
2008-06-23 12:05:00,40.26,40.26,40.17,40.19,29000.0,27.2365,27.2365,27.1756,27.1891,29000.0
2008-06-23 12:10:00,40.18,40.2,40.14,40.16,23100.0,27.1824,27.1959,27.1553,27.1688,23100.0
2008-06-23 12:15:00,40.16,40.18,40.12,40.16,49500.0,27.1688,27.1824,27.1418,27.1688,49500.0
2008-06-23 12:20:00,40.16,40.19,40.09,40.12,33000.0,27.1688,27.1891,27.1215,27.1418,33000.0
2008-06-23 12:25:00,40.11,40.11,40.0,40.01,63800.0,27.135,27.135,27.0606,27.0674,63800.0
2008-06-23 12:30:00,40.0,40.06,39.97,40.01,77000.0,27.0606,27.1012,27.0403,27.0674,77000.0
2008-06-23 12:35:00,40.0,40.06,40.0,40.01,42500.0,27.0606,27.1012,27.0606,27.0674,42500.0
2008-06-23 12:40:00,40.02,40.05,40.0,40.05,54300.0,27.0741,27.0944,27.0606,27.0944,54300.0
2008-06-23 12:45:00,40.04,40.09,40.0,40.03,78500.0,27.0877,27.1215,27.0606,27.0809,78500.0
2008-06-23 12:50:00,40.03,40.08,40.0,40.03,63300.0,27.0809,27.1147,27.0606,27.0809,63300.0
2008-06-23 12:55:00,40.03,40.13,40.0,40.13,76800.0,27.0809,27.1485,27.0606,27.1485,76800.0
2008-06-23 13:00:00,40.12,40.19,40.12,40.16,23400.0,27.1418,27.1891,27.1418,27.1688,23400.0
2008-06-23 13:05:00,40.18,40.23,40.09,40.19,66000.0,27.1824,27.2162,27.1215,27.1891,66000.0
2008-06-23 13:10:00,40.18,40.18,40.03,40.04,44500.0,27.1824,27.1824,27.0809,27.0877,44500.0
2008-06-23 13:15:00,40.05,40.09,40.0,40.01,30800.0,27.0944,27.1215,27.0606,27.0674,30800.0
2008-06-23 13:20:00,40.01,40.25,40.0,40.14,56400.0,27.0674,27.2297,27.0606,27.1553,56400.0
2008-06-23 13:25:00,40.16,40.23,40.14,40.18,43200.0,27.1688,27.2162,27.1553,27.1824,43200.0
2008-06-23 13:30:00,40.17,40.17,40.09,40.1,36900.0,27.1756,27.1756,27.1215,27.1282,36900.0
2008-06-23 13:35:00,40.11,40.22,40.1,40.14,39300.0,27.135,27.2094,27.1282,27.1553,39300.0
2008-06-23 13:40:00,40.14,40.23,40.14,40.16,35500.0,27.1553,27.2162,27.1553,27.1688,35500.0
2008-06-23 13:45:00,40.16,40.27,40.13,40.23,70500.0,27.1688,27.2433,27.1485,27.2162,70500.0
2008-06-23 13:50:00,40.23,40.3,40.15,40.3,74300.0,27.2162,27.2635,27.1621,27.2635,74300.0
2008-06-23 13:55:00,40.31,40.35,40.27,40.31,54700.0,27.2703,27.2974,27.2433,27.2703,54700.0
2008-06-23 14:00:00,40.29,40.38,40.25,40.26,62400.0,27.2568,27.3177,27.2297,27.2365,62400.0
2008-06-23 14:05:00,40.26,40.3,40.15,40.18,72500.0,27.2365,27.2635,27.1621,27.1824,72500.0
2008-06-23 14:10:00,40.18,40.2,40.14,40.15,47600.0,27.1824,27.1959,27.1553,27.1621,47600.0
2008-06-23 14:15:00,40.15,40.23,40.13,40.22,102700.0,27.1621,27.2162,27.1485,27.2094,102700.0
2008-06-23 14:20:00,40.21,40.25,40.06,40.1,88900.0,27.2027,27.2297,27.1012,27.1282,88900.0
2008-06-23 14:25:00,40.1,40.12,40.02,40.04,70200.0,27.1282,27.1418,27.0741,27.0877,70200.0
2008-06-23 14:30:00,40.03,40.09,40.01,40.09,83700.0,27.0809,27.1215,27.0674,27.1215,83700.0
2008-06-23 14:35:00,40.09,40.09,40.05,40.05,67000.0,27.1215,27.1215,27.0944,27.0944,67000.0
2008-06-23 14:40:00,40.05,40.11,40.03,40.08,69100.0,27.0944,27.135,27.0809,27.1147,69100.0
2008-06-23 14:45:00,40.07,40.08,39.99,40.0,62600.0,27.1079,27.1147,27.0538,27.0606,62600.0
2008-06-23 14:50:00,40.01,40.05,39.99,40.0,44100.0,27.0674,27.0944,27.0538,27.0606,44100.0
2008-06-23 14:55:00,40.0,40.07,40.0,40.06,55100.0,27.0606,27.1079,27.0606,27.1012,55100.0
2008-06-23 15:00:00,40.07,40.07,39.98,39.98,70800.0,27.1079,27.1079,27.0471,27.0471,70800.0
2008-06-23 15:05:00,39.97,40.12,39.97,40.04,48500.0,27.0403,27.1418,27.0403,27.0877,48500.0
2008-06-23 15:10:00,40.04,40.11,40.02,40.09,44100.0,27.0877,27.135,27.0741,27.1215,44100.0
2008-06-23 15:15:00,40.09,40.13,40.02,40.1,64300.0,27.1215,27.1485,27.0741,27.1282,64300.0
2008-06-23 15:20:00,40.1,40.16,40.08,40.15,65900.0,27.1282,27.1688,27.1147,27.1621,65900.0
2008-06-23 15:25:00,40.16,40.25,40.13,40.22,75600.0,27.1688,27.2297,27.1485,27.2094,75600.0
2008-06-23 15:30:00,40.23,40.23,40.12,40.13,45400.0,27.2162,27.2162,27.1418,27.1485,45400.0
2008-06-23 15:35:00,40.13,40.19,40.12,40.18,65000.0,27.1485,27.1891,27.1418,27.1824,65000.0
2008-06-23 15:40:00,40.18,40.21,40.08,40.09,105700.0,27.1824,27.2027,27.1147,27.1215,105700.0
2008-06-23 15:45:00,40.08,40.13,40.08,40.12,76800.0,27.1147,27.1485,27.1147,27.1418,76800.0
2008-06-23 15:50:00,40.12,40.14,40.02,40.12,163700.0,27.1418,27.1553,27.0741,27.1418,163700.0
2008-06-23 15:55:00,40.12,40.18,40.07,40.14,214500.0,27.1418,27.1824,27.1079,27.1553,214500.0
2008-06-24 09:30:00,39.99,40.42,39.79,40.41,118400.0,27.0538,27.3447,26.9185,27.338,118400.0
2008-06-24 09:35:00,40.34,40.46,40.18,40.26,137600.0,27.2906,27.3718,27.1824,27.2365,137600.0
2008-06-24 09:40:00,40.27,40.29,40.0,40.07,95400.0,27.2433,27.2568,27.0606,27.1079,95400.0
2008-06-24 09:45:00,40.06,40.08,39.75,39.88,108500.0,27.1012,27.1147,26.8915,26.9794,108500.0
2008-06-24 09:50:00,39.89,39.91,39.54,39.75,215900.0,26.9862,26.9997,26.7494,26.8915,215900.0
2008-06-24 09:55:00,39.77,39.87,39.63,39.65,73400.0,26.905,26.9726,26.8103,26.8238,73400.0
2008-06-24 10:00:00,39.64,39.67,39.5,39.62,141300.0,26.817,26.8373,26.7223,26.8035,141300.0
2008-06-24 10:05:00,39.63,39.71,39.57,39.63,107300.0,26.8103,26.8644,26.7697,26.8103,107300.0
2008-06-24 10:10:00,39.64,39.72,39.54,39.58,85800.0,26.817,26.8712,26.7494,26.7765,85800.0
2008-06-24 10:15:00,39.58,39.63,39.44,39.57,120600.0,26.7765,26.8103,26.6817,26.7697,120600.0
2008-06-24 10:20:00,39.57,39.64,39.4,39.44,89400.0,26.7697,26.817,26.6547,26.6817,89400.0
2008-06-24 10:25:00,39.45,39.48,39.32,39.42,127500.0,26.6885,26.7088,26.6006,26.6682,127500.0
2008-06-24 10:30:00,39.42,39.49,39.31,39.32,108600.0,26.6682,26.7156,26.5938,26.6006,108600.0
2008-06-24 10:35:00,39.31,39.54,39.28,39.49,119300.0,26.5938,26.7494,26.5735,26.7156,119300.0
2008-06-24 10:40:00,39.48,39.7,39.32,39.6,217300.0,26.7088,26.8576,26.6006,26.79,217300.0
2008-06-24 10:45:00,39.6,39.75,39.58,39.73,214700.0,26.79,26.8915,26.7765,26.8779,214700.0
2008-06-24 10:50:00,39.73,40.0,39.7,39.89,328400.0,26.8779,27.0606,26.8576,26.9862,328400.0
2008-06-24 10:55:00,39.89,40.18,39.89,40.15,315800.0,26.9862,27.1824,26.9862,27.1621,315800.0
2008-06-24 11:00:00,40.16,40.32,40.09,40.14,285700.0,27.1688,27.2771,27.1215,27.1553,285700.0
2008-06-24 11:05:00,40.15,40.2,40.11,40.17,154200.0,27.1621,27.1959,27.135,27.1756,154200.0
2008-06-24 11:10:00,40.18,40.2,40.05,40.12,89500.0,27.1824,27.1959,27.0944,27.1418,89500.0
2008-06-24 11:15:00,40.12,40.42,40.12,40.41,142100.0,27.1418,27.3447,27.1418,27.338,142100.0
2008-06-24 11:20:00,40.41,40.42,40.16,40.27,199500.0,27.338,27.3447,27.1688,27.2433,199500.0
2008-06-24 11:25:00,40.28,40.29,40.09,40.15,116400.0,27.25,27.2568,27.1215,27.1621,116400.0
2008-06-24 11:30:00,40.17,40.17,39.94,40.14,55400.0,27.1756,27.1756,27.02,27.1553,55400.0
2008-06-24 11:35:00,40.13,40.31,40.08,40.29,63900.0,27.1485,27.2703,27.1147,27.2568,63900.0
2008-06-24 11:40:00,40.29,40.3,40.21,40.27,115300.0,27.2568,27.2635,27.2027,27.2433,115300.0
2008-06-24 11:45:00,40.26,40.53,40.26,40.49,113900.0,27.2365,27.4191,27.2365,27.3921,113900.0
2008-06-24 11:50:00,40.49,40.56,40.37,40.53,74100.0,27.3921,27.4394,27.3109,27.4191,74100.0
2008-06-24 11:55:00,40.53,40.56,40.42,40.45,60400.0,27.4191,27.4394,27.3447,27.365,60400.0
2008-06-24 12:00:00,40.45,40.47,40.38,40.46,29200.0,27.365,27.3786,27.3177,27.3718,29200.0
2008-06-24 12:05:00,40.46,40.51,40.44,40.51,32700.0,27.3718,27.4056,27.3583,27.4056,32700.0
2008-06-24 12:10:00,40.51,40.73,40.5,40.71,56300.0,27.4056,27.5544,27.3989,27.5409,56300.0
2008-06-24 12:15:00,40.71,40.71,40.47,40.58,82200.0,27.5409,27.5409,27.3786,27.453,82200.0
2008-06-24 12:20:00,40.58,40.66,40.52,40.66,42600.0,27.453,27.5071,27.4124,27.5071,42600.0
2008-06-24 12:25:00,40.66,40.9,40.66,40.88,58600.0,27.5071,27.6695,27.5071,27.6559,58600.0
2008-06-24 12:30:00,40.87,40.9,40.77,40.79,99200.0,27.6492,27.6695,27.5815,27.595,99200.0
2008-06-24 12:35:00,40.78,40.83,40.77,40.79,60100.0,27.5883,27.6221,27.5815,27.595,60100.0
2008-06-24 12:40:00,40.8,40.81,40.67,40.67,75700.0,27.6018,27.6086,27.5139,27.5139,75700.0
2008-06-24 12:45:00,40.68,40.71,40.63,40.64,46400.0,27.5206,27.5409,27.4868,27.4936,46400.0
2008-06-24 12:50:00,40.64,40.65,40.49,40.51,89500.0,27.4936,27.5003,27.3921,27.4056,89500.0
2008-06-24 12:55:00,40.5,40.64,40.49,40.56,103800.0,27.3989,27.4936,27.3921,27.4394,103800.0
2008-06-24 13:00:00,40.56,40.64,40.54,40.6,58800.0,27.4394,27.4936,27.4259,27.4665,58800.0
2008-06-24 13:05:00,40.59,40.65,40.54,40.6,65700.0,27.4597,27.5003,27.4259,27.4665,65700.0
2008-06-24 13:10:00,40.6,40.64,40.45,40.47,47100.0,27.4665,27.4936,27.365,27.3786,47100.0
2008-06-24 13:15:00,40.47,40.62,40.44,40.6,68200.0,27.3786,27.48,27.3583,27.4665,68200.0
2008-06-24 13:20:00,40.6,40.73,40.56,40.71,58300.0,27.4665,27.5544,27.4394,27.5409,58300.0
2008-06-24 13:25:00,40.72,40.75,40.62,40.67,92100.0,27.5477,27.568,27.48,27.5139,92100.0
2008-06-24 13:30:00,40.68,40.7,40.62,40.68,324800.0,27.5206,27.5342,27.48,27.5206,324800.0
2008-06-24 13:35:00,40.67,40.71,40.59,40.61,203400.0,27.5139,27.5409,27.4597,27.4733,203400.0
2008-06-24 13:40:00,40.61,40.65,40.58,40.6,86000.0,27.4733,27.5003,27.453,27.4665,86000.0
2008-06-24 13:45:00,40.6,40.72,40.57,40.67,202000.0,27.4665,27.5477,27.4462,27.5139,202000.0
2008-06-24 13:50:00,40.66,40.74,40.63,40.72,84200.0,27.5071,27.5612,27.4868,27.5477,84200.0
2008-06-24 13:55:00,40.72,40.75,40.69,40.73,94200.0,27.5477,27.568,27.5274,27.5544,94200.0
2008-06-24 14:00:00,40.72,40.87,40.72,40.86,105900.0,27.5477,27.6492,27.5477,27.6424,105900.0
2008-06-24 14:05:00,40.87,41.0,40.85,40.93,168600.0,27.6492,27.7371,27.6356,27.6898,168600.0
2008-06-24 14:10:00,40.93,41.04,40.89,41.0,150900.0,27.6898,27.7642,27.6627,27.7371,150900.0
2008-06-24 14:15:00,41.0,41.02,40.96,40.99,87000.0,27.7371,27.7506,27.71,27.7303,87000.0
2008-06-24 14:20:00,40.98,40.99,40.91,40.94,55000.0,27.7236,27.7303,27.6762,27.6965,55000.0
2008-06-24 14:25:00,40.92,40.97,40.86,40.86,81700.0,27.683,27.7168,27.6424,27.6424,81700.0
2008-06-24 14:30:00,40.86,40.91,40.83,40.9,126200.0,27.6424,27.6762,27.6221,27.6695,126200.0
2008-06-24 14:35:00,40.91,40.97,40.85,40.85,145000.0,27.6762,27.7168,27.6356,27.6356,145000.0
2008-06-24 14:40:00,40.84,40.86,40.75,40.8,97200.0,27.6289,27.6424,27.568,27.6018,97200.0
2008-06-24 14:45:00,40.8,40.8,40.52,40.54,159600.0,27.6018,27.6018,27.4124,27.4259,159600.0
2008-06-24 14:50:00,40.54,40.67,40.52,40.67,93000.0,27.4259,27.5139,27.4124,27.5139,93000.0
2008-06-24 14:55:00,40.68,40.74,40.61,40.65,83500.0,27.5206,27.5612,27.4733,27.5003,83500.0
2008-06-24 15:00:00,40.64,40.76,40.64,40.76,114700.0,27.4936,27.5747,27.4936,27.5747,114700.0
2008-06-24 15:05:00,40.76,40.76,40.58,40.63,210000.0,27.5747,27.5747,27.453,27.4868,210000.0
2008-06-24 15:10:00,40.63,40.66,40.59,40.62,127100.0,27.4868,27.5071,27.4597,27.48,127100.0
2008-06-24 15:15:00,40.62,40.69,40.59,40.6,103200.0,27.48,27.5274,27.4597,27.4665,103200.0
2008-06-24 15:20:00,40.61,40.65,40.52,40.54,101000.0,27.4733,27.5003,27.4124,27.4259,101000.0
2008-06-24 15:25:00,40.53,40.54,40.39,40.51,223300.0,27.4191,27.4259,27.3244,27.4056,223300.0
2008-06-24 15:30:00,40.5,40.52,40.48,40.5,71200.0,27.3989,27.4124,27.3853,27.3989,71200.0
2008-06-24 15:35:00,40.5,40.52,40.4,40.51,182100.0,27.3989,27.4124,27.3312,27.4056,182100.0
2008-06-24 15:40:00,40.51,40.72,40.5,40.7,159400.0,27.4056,27.5477,27.3989,27.5342,159400.0
2008-06-24 15:45:00,40.7,40.71,40.6,40.67,231100.0,27.5342,27.5409,27.4665,27.5139,231100.0
2008-06-24 15:50:00,40.66,40.72,40.61,40.71,231400.0,27.5071,27.5477,27.4733,27.5409,231400.0
2008-06-24 15:55:00,40.72,40.77,40.69,40.75,281300.0,27.5477,27.5815,27.5274,27.568,281300.0
2008-06-25 09:30:00,40.84,41.19,40.45,41.11,113600.0,27.6289,27.8656,27.365,27.8115,113600.0
2008-06-25 09:35:00,41.09,41.93,41.03,41.89,172000.0,27.798,28.3663,27.7574,28.3392,172000.0
2008-06-25 09:40:00,41.89,41.98,41.76,41.76,109000.0,28.3392,28.4001,28.2513,28.2513,109000.0
2008-06-25 09:45:00,41.76,41.81,41.56,41.59,142400.0,28.2513,28.2851,28.116,28.1363,142400.0
2008-06-25 09:50:00,41.58,41.69,41.52,41.55,125600.0,28.1295,28.2039,28.0889,28.1092,125600.0
2008-06-25 09:55:00,41.56,41.6,41.49,41.57,166000.0,28.116,28.143,28.0686,28.1227,166000.0
2008-06-25 10:00:00,41.57,41.82,41.56,41.63,108400.0,28.1227,28.2919,28.116,28.1633,108400.0
2008-06-25 10:05:00,41.62,41.7,41.47,41.53,103100.0,28.1565,28.2107,28.0551,28.0957,103100.0
2008-06-25 10:10:00,41.54,41.58,41.4,41.4,73200.0,28.1024,28.1295,28.0077,28.0077,73200.0
2008-06-25 10:15:00,41.4,41.47,41.39,41.46,56000.0,28.0077,28.0551,28.0009,28.0483,56000.0
2008-06-25 10:20:00,41.46,41.46,41.39,41.4,116300.0,28.0483,28.0483,28.0009,28.0077,116300.0
2008-06-25 10:25:00,41.41,41.45,41.39,41.43,85100.0,28.0145,28.0415,28.0009,28.028,85100.0
2008-06-25 10:30:00,41.42,41.7,41.4,41.7,85000.0,28.0212,28.2107,28.0077,28.2107,85000.0
2008-06-25 10:35:00,41.71,41.88,41.7,41.75,130000.0,28.2174,28.3324,28.2107,28.2445,130000.0
2008-06-25 10:40:00,41.75,41.88,41.75,41.87,108700.0,28.2445,28.3324,28.2445,28.3257,108700.0
2008-06-25 10:45:00,41.86,41.96,41.81,41.96,100300.0,28.3189,28.3866,28.2851,28.3866,100300.0
2008-06-25 10:50:00,41.96,42.0,41.86,41.98,96500.0,28.3866,28.4136,28.3189,28.4001,96500.0
2008-06-25 10:55:00,41.97,41.97,41.7,41.71,81700.0,28.3933,28.3933,28.2107,28.2174,81700.0
2008-06-25 11:00:00,41.72,41.76,41.58,41.6,69300.0,28.2242,28.2513,28.1295,28.143,69300.0
2008-06-25 11:05:00,41.61,41.73,41.55,41.63,61600.0,28.1498,28.231,28.1092,28.1633,61600.0
2008-06-25 11:10:00,41.63,41.73,41.61,41.63,48400.0,28.1633,28.231,28.1498,28.1633,48400.0
2008-06-25 11:15:00,41.63,41.75,41.63,41.7,105800.0,28.1633,28.2445,28.1633,28.2107,105800.0
2008-06-25 11:20:00,41.7,41.77,41.63,41.73,87100.0,28.2107,28.258,28.1633,28.231,87100.0
2008-06-25 11:25:00,41.73,41.82,41.69,41.78,92400.0,28.231,28.2919,28.2039,28.2648,92400.0
2008-06-25 11:30:00,41.78,41.88,41.73,41.88,51800.0,28.2648,28.3324,28.231,28.3324,51800.0
2008-06-25 11:35:00,41.87,41.91,41.82,41.82,47600.0,28.3257,28.3527,28.2919,28.2919,47600.0
2008-06-25 11:40:00,41.81,41.86,41.76,41.76,44300.0,28.2851,28.3189,28.2513,28.2513,44300.0
2008-06-25 11:45:00,41.77,41.79,41.6,41.62,67800.0,28.258,28.2716,28.143,28.1565,67800.0
2008-06-25 11:50:00,41.62,41.65,41.5,41.54,64600.0,28.1565,28.1768,28.0754,28.1024,64600.0
2008-06-25 11:55:00,41.55,41.78,41.51,41.73,79700.0,28.1092,28.2648,28.0821,28.231,79700.0
2008-06-25 12:00:00,41.72,41.72,41.64,41.69,22400.0,28.2242,28.2242,28.1701,28.2039,22400.0
2008-06-25 12:05:00,41.69,41.72,41.66,41.72,47100.0,28.2039,28.2242,28.1836,28.2242,47100.0
2008-06-25 12:10:00,41.72,41.89,41.72,41.87,158400.0,28.2242,28.3392,28.2242,28.3257,158400.0
2008-06-25 12:15:00,41.88,41.9,41.82,41.83,46400.0,28.3324,28.346,28.2919,28.2986,46400.0
2008-06-25 12:20:00,41.82,41.89,41.82,41.89,22200.0,28.2919,28.3392,28.2919,28.3392,22200.0
2008-06-25 12:25:00,41.88,41.9,41.85,41.87,37200.0,28.3324,28.346,28.3121,28.3257,37200.0
2008-06-25 12:30:00,41.88,41.93,41.87,41.91,33100.0,28.3324,28.3663,28.3257,28.3527,33100.0
2008-06-25 12:35:00,41.92,41.95,41.91,41.93,98300.0,28.3595,28.3798,28.3527,28.3663,98300.0
2008-06-25 12:40:00,41.94,41.97,41.85,41.86,53800.0,28.373,28.3933,28.3121,28.3189,53800.0
2008-06-25 12:45:00,41.86,41.9,41.84,41.85,72500.0,28.3189,28.346,28.3054,28.3121,72500.0
2008-06-25 12:50:00,41.85,41.91,41.83,41.88,91800.0,28.3121,28.3527,28.2986,28.3324,91800.0
2008-06-25 12:55:00,41.88,41.9,41.83,41.83,43800.0,28.3324,28.346,28.2986,28.2986,43800.0
2008-06-25 13:00:00,41.83,41.85,41.79,41.81,61400.0,28.2986,28.3121,28.2716,28.2851,61400.0
2008-06-25 13:05:00,41.82,41.82,41.72,41.73,32200.0,28.2919,28.2919,28.2242,28.231,32200.0
2008-06-25 13:10:00,41.72,41.83,41.7,41.82,83600.0,28.2242,28.2986,28.2107,28.2919,83600.0
2008-06-25 13:15:00,41.83,41.89,41.79,41.83,55200.0,28.2986,28.3392,28.2716,28.2986,55200.0
2008-06-25 13:20:00,41.83,41.86,41.82,41.82,43800.0,28.2986,28.3189,28.2919,28.2919,43800.0
2008-06-25 13:25:00,41.82,41.83,41.76,41.76,39000.0,28.2919,28.2986,28.2513,28.2513,39000.0
2008-06-25 13:30:00,41.75,41.83,41.72,41.76,61700.0,28.2445,28.2986,28.2242,28.2513,61700.0
2008-06-25 13:35:00,41.76,41.79,41.72,41.75,87300.0,28.2513,28.2716,28.2242,28.2445,87300.0
2008-06-25 13:40:00,41.75,41.76,41.72,41.72,80400.0,28.2445,28.2513,28.2242,28.2242,80400.0
2008-06-25 13:45:00,41.72,41.72,41.7,41.72,37400.0,28.2242,28.2242,28.2107,28.2242,37400.0
2008-06-25 13:50:00,41.72,41.72,41.68,41.7,50700.0,28.2242,28.2242,28.1971,28.2107,50700.0
2008-06-25 13:55:00,41.7,41.71,41.63,41.65,52400.0,28.2107,28.2174,28.1633,28.1768,52400.0
2008-06-25 14:00:00,41.64,41.65,41.61,41.61,49500.0,28.1701,28.1768,28.1498,28.1498,49500.0
2008-06-25 14:05:00,41.62,41.62,41.54,41.55,120000.0,28.1565,28.1565,28.1024,28.1092,120000.0
2008-06-25 14:10:00,41.55,41.84,41.39,41.66,441300.0,28.1092,28.3054,28.0009,28.1836,441300.0
2008-06-25 14:15:00,41.65,41.91,41.63,41.71,287900.0,28.1768,28.3527,28.1633,28.2174,287900.0
2008-06-25 14:20:00,41.71,41.82,41.46,41.53,211500.0,28.2174,28.2919,28.0483,28.0957,211500.0
2008-06-25 14:25:00,41.54,41.68,41.42,41.43,132900.0,28.1024,28.1971,28.0212,28.028,132900.0
2008-06-25 14:30:00,41.44,41.47,41.25,41.44,152600.0,28.0348,28.0551,27.9062,28.0348,152600.0
2008-06-25 14:35:00,41.44,41.74,41.43,41.54,177000.0,28.0348,28.2377,28.028,28.1024,177000.0
2008-06-25 14:40:00,41.56,41.61,41.35,41.42,143300.0,28.116,28.1498,27.9739,28.0212,143300.0
2008-06-25 14:45:00,41.42,41.45,41.24,41.44,190600.0,28.0212,28.0415,27.8995,28.0348,190600.0
2008-06-25 14:50:00,41.44,41.6,41.4,41.46,89500.0,28.0348,28.143,28.0077,28.0483,89500.0
2008-06-25 14:55:00,41.47,41.68,41.46,41.59,116100.0,28.0551,28.1971,28.0483,28.1363,116100.0
2008-06-25 15:00:00,41.59,41.82,41.53,41.72,143700.0,28.1363,28.2919,28.0957,28.2242,143700.0
2008-06-25 15:05:00,41.72,41.75,41.58,41.6,95700.0,28.2242,28.2445,28.1295,28.143,95700.0
2008-06-25 15:10:00,41.61,41.64,41.43,41.44,148400.0,28.1498,28.1701,28.028,28.0348,148400.0
2008-06-25 15:15:00,41.44,41.51,41.34,41.34,181700.0,28.0348,28.0821,27.9671,27.9671,181700.0
2008-06-25 15:20:00,41.35,41.35,41.19,41.3,178700.0,27.9739,27.9739,27.8656,27.9401,178700.0
2008-06-25 15:25:00,41.31,41.32,41.14,41.31,186000.0,27.9468,27.9536,27.8318,27.9468,186000.0
2008-06-25 15:30:00,41.31,41.31,40.92,40.92,174100.0,27.9468,27.9468,27.683,27.683,174100.0
2008-06-25 15:35:00,40.92,41.08,40.83,41.02,394200.0,27.683,27.7912,27.6221,27.7506,394200.0
2008-06-25 15:40:00,41.01,41.12,40.98,41.06,290600.0,27.7439,27.8183,27.7236,27.7777,290600.0
2008-06-25 15:45:00,41.06,41.06,40.92,40.93,424800.0,27.7777,27.7777,27.683,27.6898,424800.0
2008-06-25 15:50:00,40.93,41.07,40.92,41.07,247700.0,27.6898,27.7845,27.683,27.7845,247700.0
2008-06-25 15:55:00,41.06,41.07,40.97,41.03,221800.0,27.7777,27.7845,27.7168,27.7574,221800.0
2008-06-26 09:30:00,39.76,40.4,39.25,39.56,345700.0,26.8982,27.3312,26.5532,26.7629,345700.0
2008-06-26 09:35:00,39.57,39.82,39.34,39.72,219100.0,26.7697,26.9388,26.6141,26.8712,219100.0
2008-06-26 09:40:00,39.72,39.85,39.62,39.73,141300.0,26.8712,26.9591,26.8035,26.8779,141300.0
2008-06-26 09:45:00,39.73,39.81,39.51,39.55,99600.0,26.8779,26.9321,26.7291,26.7562,99600.0
2008-06-26 09:50:00,39.55,39.56,39.42,39.51,147100.0,26.7562,26.7629,26.6682,26.7291,147100.0
2008-06-26 09:55:00,39.52,39.63,39.41,39.57,123700.0,26.7359,26.8103,26.6614,26.7697,123700.0
2008-06-26 10:00:00,39.57,39.77,39.48,39.51,119300.0,26.7697,26.905,26.7088,26.7291,119300.0
2008-06-26 10:05:00,39.48,39.74,39.43,39.67,86100.0,26.7088,26.8847,26.675,26.8373,86100.0
2008-06-26 10:10:00,39.66,39.78,39.57,39.74,67800.0,26.8306,26.9118,26.7697,26.8847,67800.0
2008-06-26 10:15:00,39.74,39.84,39.66,39.79,84500.0,26.8847,26.9524,26.8306,26.9185,84500.0
2008-06-26 10:20:00,39.8,39.88,39.8,39.86,92300.0,26.9253,26.9794,26.9253,26.9659,92300.0
2008-06-26 10:25:00,39.86,40.13,39.84,40.03,111100.0,26.9659,27.1485,26.9524,27.0809,111100.0
2008-06-26 10:30:00,40.02,40.21,39.95,40.18,101900.0,27.0741,27.2027,27.0268,27.1824,101900.0
2008-06-26 10:35:00,40.17,40.17,39.94,40.03,60600.0,27.1756,27.1756,27.02,27.0809,60600.0
2008-06-26 10:40:00,40.01,40.06,39.76,39.82,87500.0,27.0674,27.1012,26.8982,26.9388,87500.0
2008-06-26 10:45:00,39.82,39.93,39.71,39.89,65900.0,26.9388,27.0132,26.8644,26.9862,65900.0
2008-06-26 10:50:00,39.89,40.01,39.78,39.86,39000.0,26.9862,27.0674,26.9118,26.9659,39000.0
2008-06-26 10:55:00,39.87,39.9,39.69,39.75,40500.0,26.9726,26.9929,26.8509,26.8915,40500.0
2008-06-26 11:00:00,39.75,39.86,39.75,39.86,58700.0,26.8915,26.9659,26.8915,26.9659,58700.0
2008-06-26 11:05:00,39.87,40.11,39.84,40.11,64900.0,26.9726,27.135,26.9524,27.135,64900.0
2008-06-26 11:10:00,40.11,40.14,39.88,39.94,67400.0,27.135,27.1553,26.9794,27.02,67400.0
2008-06-26 11:15:00,39.93,40.03,39.9,39.9,50800.0,27.0132,27.0809,26.9929,26.9929,50800.0
2008-06-26 11:20:00,39.9,40.0,39.89,39.96,45900.0,26.9929,27.0606,26.9862,27.0335,45900.0
2008-06-26 11:25:00,39.95,39.97,39.87,39.92,35400.0,27.0268,27.0403,26.9726,27.0065,35400.0
2008-06-26 11:30:00,39.9,40.02,39.87,39.98,65000.0,26.9929,27.0741,26.9726,27.0471,65000.0
2008-06-26 11:35:00,39.98,40.09,39.96,40.0,48500.0,27.0471,27.1215,27.0335,27.0606,48500.0
2008-06-26 11:40:00,40.0,40.2,39.99,40.18,41500.0,27.0606,27.1959,27.0538,27.1824,41500.0
2008-06-26 11:45:00,40.17,40.2,40.14,40.19,82500.0,27.1756,27.1959,27.1553,27.1891,82500.0
2008-06-26 11:50:00,40.19,40.34,40.19,40.29,46300.0,27.1891,27.2906,27.1891,27.2568,46300.0
2008-06-26 11:55:00,40.28,40.35,40.22,40.25,34900.0,27.25,27.2974,27.2094,27.2297,34900.0
2008-06-26 12:00:00,40.25,40.26,40.1,40.13,41200.0,27.2297,27.2365,27.1282,27.1485,41200.0
2008-06-26 12:05:00,40.13,40.15,39.98,40.04,59500.0,27.1485,27.1621,27.0471,27.0877,59500.0
2008-06-26 12:10:00,40.04,40.13,39.98,40.11,54300.0,27.0877,27.1485,27.0471,27.135,54300.0
2008-06-26 12:15:00,40.12,40.29,40.11,40.22,41500.0,27.1418,27.2568,27.135,27.2094,41500.0
2008-06-26 12:20:00,40.22,40.33,40.21,40.29,33400.0,27.2094,27.2838,27.2027,27.2568,33400.0
2008-06-26 12:25:00,40.29,40.31,40.09,40.11,36700.0,27.2568,27.2703,27.1215,27.135,36700.0
2008-06-26 12:30:00,40.1,40.15,39.97,39.97,45900.0,27.1282,27.1621,27.0403,27.0403,45900.0
2008-06-26 12:35:00,39.97,40.02,39.92,40.02,57500.0,27.0403,27.0741,27.0065,27.0741,57500.0
2008-06-26 12:40:00,40.01,40.05,39.95,39.98,41900.0,27.0674,27.0944,27.0268,27.0471,41900.0
2008-06-26 12:45:00,39.99,40.07,39.9,40.05,83100.0,27.0538,27.1079,26.9929,27.0944,83100.0
2008-06-26 12:50:00,40.03,40.06,39.97,40.04,61600.0,27.0809,27.1012,27.0403,27.0877,61600.0
2008-06-26 12:55:00,40.06,40.15,40.04,40.05,47200.0,27.1012,27.1621,27.0877,27.0944,47200.0
2008-06-26 13:00:00,40.04,40.19,40.02,40.14,47200.0,27.0877,27.1891,27.0741,27.1553,47200.0
2008-06-26 13:05:00,40.14,40.15,40.0,40.04,44100.0,27.1553,27.1621,27.0606,27.0877,44100.0
2008-06-26 13:10:00,40.05,40.11,40.0,40.05,29000.0,27.0944,27.135,27.0606,27.0944,29000.0
2008-06-26 13:15:00,40.04,40.1,39.93,39.95,54000.0,27.0877,27.1282,27.0132,27.0268,54000.0
2008-06-26 13:20:00,39.95,39.99,39.93,39.93,57500.0,27.0268,27.0538,27.0132,27.0132,57500.0
2008-06-26 13:25:00,39.92,39.93,39.79,39.82,78300.0,27.0065,27.0132,26.9185,26.9388,78300.0
2008-06-26 13:30:00,39.81,39.88,39.79,39.83,39200.0,26.9321,26.9794,26.9185,26.9456,39200.0
2008-06-26 13:35:00,39.83,39.94,39.81,39.93,52900.0,26.9456,27.02,26.9321,27.0132,52900.0
2008-06-26 13:40:00,39.94,39.94,39.87,39.88,43600.0,27.02,27.02,26.9726,26.9794,43600.0
2008-06-26 13:45:00,39.88,40.01,39.87,39.88,57800.0,26.9794,27.0674,26.9726,26.9794,57800.0
2008-06-26 13:50:00,39.87,40.13,39.84,40.12,59200.0,26.9726,27.1485,26.9524,27.1418,59200.0
2008-06-26 13:55:00,40.13,40.13,39.93,40.0,84100.0,27.1485,27.1485,27.0132,27.0606,84100.0
2008-06-26 14:00:00,40.0,40.01,39.91,40.01,43700.0,27.0606,27.0674,26.9997,27.0674,43700.0
2008-06-26 14:05:00,39.99,40.1,39.91,40.05,71400.0,27.0538,27.1282,26.9997,27.0944,71400.0
2008-06-26 14:10:00,40.04,40.05,39.76,39.82,100100.0,27.0877,27.0944,26.8982,26.9388,100100.0
2008-06-26 14:15:00,39.84,39.95,39.73,39.78,79500.0,26.9524,27.0268,26.8779,26.9118,79500.0
2008-06-26 14:20:00,39.78,39.83,39.69,39.79,89600.0,26.9118,26.9456,26.8509,26.9185,89600.0
2008-06-26 14:25:00,39.8,39.87,39.67,39.79,61900.0,26.9253,26.9726,26.8373,26.9185,61900.0
2008-06-26 14:30:00,39.79,39.82,39.69,39.75,65600.0,26.9185,26.9388,26.8509,26.8915,65600.0
2008-06-26 14:35:00,39.75,39.88,39.72,39.74,84400.0,26.8915,26.9794,26.8712,26.8847,84400.0
2008-06-26 14:40:00,39.74,39.84,39.6,39.6,132300.0,26.8847,26.9524,26.79,26.79,132300.0
2008-06-26 14:45:00,39.6,39.66,39.51,39.55,115100.0,26.79,26.8306,26.7291,26.7562,115100.0
2008-06-26 14:50:00,39.55,39.66,39.52,39.6,66700.0,26.7562,26.8306,26.7359,26.79,66700.0
2008-06-26 14:55:00,39.6,39.7,39.56,39.59,70600.0,26.79,26.8576,26.7629,26.7832,70600.0
2008-06-26 15:00:00,39.6,39.82,39.58,39.75,70400.0,26.79,26.9388,26.7765,26.8915,70400.0
2008-06-26 15:05:00,39.73,39.79,39.6,39.74,101000.0,26.8779,26.9185,26.79,26.8847,101000.0
2008-06-26 15:10:00,39.74,39.79,39.64,39.7,71900.0,26.8847,26.9185,26.817,26.8576,71900.0
2008-06-26 15:15:00,39.7,39.92,39.7,39.75,126200.0,26.8576,27.0065,26.8576,26.8915,126200.0
2008-06-26 15:20:00,39.75,39.84,39.67,39.81,140800.0,26.8915,26.9524,26.8373,26.9321,140800.0
2008-06-26 15:25:00,39.81,39.9,39.75,39.8,88700.0,26.9321,26.9929,26.8915,26.9253,88700.0
2008-06-26 15:30:00,39.79,39.81,39.62,39.62,145700.0,26.9185,26.9321,26.8035,26.8035,145700.0
2008-06-26 15:35:00,39.63,39.71,39.58,39.61,310200.0,26.8103,26.8644,26.7765,26.7968,310200.0
2008-06-26 15:40:00,39.61,39.63,39.43,39.47,326000.0,26.7968,26.8103,26.675,26.702,326000.0
2008-06-26 15:45:00,39.47,39.48,39.36,39.42,238500.0,26.702,26.7088,26.6276,26.6682,238500.0
2008-06-26 15:50:00,39.42,39.42,39.25,39.26,358300.0,26.6682,26.6682,26.5532,26.56,358300.0
2008-06-26 15:55:00,39.26,39.37,39.26,39.28,499600.0,26.56,26.6344,26.56,26.5735,499600.0
2008-06-27 09:30:00,39.37,39.9,39.37,39.77,151600.0,26.6344,26.9929,26.6344,26.905,151600.0
2008-06-27 09:35:00,39.75,39.76,39.11,39.15,122000.0,26.8915,26.8982,26.4585,26.4856,122000.0
2008-06-27 09:40:00,39.15,39.39,39.03,39.14,127500.0,26.4856,26.6479,26.4044,26.4788,127500.0
2008-06-27 09:45:00,39.13,39.46,39.1,39.29,134900.0,26.472,26.6953,26.4517,26.5803,134900.0
2008-06-27 09:50:00,39.29,39.54,39.19,39.4,157000.0,26.5803,26.7494,26.5126,26.6547,157000.0
2008-06-27 09:55:00,39.41,39.46,39.12,39.39,167100.0,26.6614,26.6953,26.4653,26.6479,167100.0
2008-06-27 10:00:00,39.39,39.63,39.36,39.63,145900.0,26.6479,26.8103,26.6276,26.8103,145900.0
2008-06-27 10:05:00,39.62,39.65,39.4,39.59,125500.0,26.8035,26.8238,26.6547,26.7832,125500.0
2008-06-27 10:10:00,39.61,39.73,39.46,39.52,97900.0,26.7968,26.8779,26.6953,26.7359,97900.0
2008-06-27 10:15:00,39.5,39.62,39.35,39.42,133400.0,26.7223,26.8035,26.6209,26.6682,133400.0
2008-06-27 10:20:00,39.42,39.61,39.4,39.58,116500.0,26.6682,26.7968,26.6547,26.7765,116500.0
2008-06-27 10:25:00,39.58,39.68,39.53,39.54,97100.0,26.7765,26.8441,26.7426,26.7494,97100.0
2008-06-27 10:30:00,39.53,39.8,39.53,39.74,86500.0,26.7426,26.9253,26.7426,26.8847,86500.0
2008-06-27 10:35:00,39.74,39.74,39.48,39.53,53100.0,26.8847,26.8847,26.7088,26.7426,53100.0
2008-06-27 10:40:00,39.53,39.57,39.42,39.47,70900.0,26.7426,26.7697,26.6682,26.702,70900.0
2008-06-27 10:45:00,39.46,39.5,39.29,39.31,81600.0,26.6953,26.7223,26.5803,26.5938,81600.0
2008-06-27 10:50:00,39.31,39.36,39.25,39.31,50800.0,26.5938,26.6276,26.5532,26.5938,50800.0
2008-06-27 10:55:00,39.31,39.36,39.21,39.33,72300.0,26.5938,26.6276,26.5261,26.6073,72300.0
2008-06-27 11:00:00,39.32,39.34,39.15,39.27,95300.0,26.6006,26.6141,26.4856,26.5667,95300.0
2008-06-27 11:05:00,39.29,39.35,39.25,39.32,71900.0,26.5803,26.6209,26.5532,26.6006,71900.0
2008-06-27 11:10:00,39.32,39.45,39.27,39.36,80800.0,26.6006,26.6885,26.5667,26.6276,80800.0
2008-06-27 11:15:00,39.37,39.45,39.26,39.37,52700.0,26.6344,26.6885,26.56,26.6344,52700.0
2008-06-27 11:20:00,39.35,39.4,39.25,39.26,74600.0,26.6209,26.6547,26.5532,26.56,74600.0
2008-06-27 11:25:00,39.25,39.27,39.16,39.2,226000.0,26.5532,26.5667,26.4923,26.5194,226000.0
2008-06-27 11:30:00,39.19,39.2,39.12,39.17,122300.0,26.5126,26.5194,26.4653,26.4991,122300.0
2008-06-27 11:35:00,39.17,39.17,39.05,39.1,72800.0,26.4991,26.4991,26.4179,26.4517,72800.0
2008-06-27 11:40:00,39.09,39.1,39.01,39.01,49300.0,26.445,26.4517,26.3908,26.3908,49300.0
2008-06-27 11:45:00,39.02,39.12,39.02,39.08,52600.0,26.3976,26.4653,26.3976,26.4382,52600.0
2008-06-27 11:50:00,39.08,39.09,39.01,39.01,42900.0,26.4382,26.445,26.3908,26.3908,42900.0
2008-06-27 11:55:00,39.01,39.02,38.92,38.99,101300.0,26.3908,26.3976,26.33,26.3773,101300.0
2008-06-27 12:00:00,38.98,39.08,38.9,38.99,205800.0,26.3705,26.4382,26.3164,26.3773,205800.0
2008-06-27 12:05:00,39.0,39.08,38.99,39.03,148200.0,26.3841,26.4382,26.3773,26.4044,148200.0
2008-06-27 12:10:00,39.03,39.1,38.99,39.05,168200.0,26.4044,26.4517,26.3773,26.4179,168200.0
2008-06-27 12:15:00,39.06,39.06,38.96,38.99,116900.0,26.4247,26.4247,26.357,26.3773,116900.0
2008-06-27 12:20:00,38.99,39.02,38.92,38.97,131800.0,26.3773,26.3976,26.33,26.3638,131800.0
2008-06-27 12:25:00,38.96,39.01,38.92,38.95,84400.0,26.357,26.3908,26.33,26.3503,84400.0
2008-06-27 12:30:00,38.95,38.99,38.86,38.87,83000.0,26.3503,26.3773,26.2894,26.2961,83000.0
2008-06-27 12:35:00,38.87,38.89,38.78,38.78,89900.0,26.2961,26.3097,26.2352,26.2352,89900.0
2008-06-27 12:40:00,38.78,38.81,38.67,38.75,134300.0,26.2352,26.2555,26.1608,26.2149,134300.0
2008-06-27 12:45:00,38.75,38.78,38.64,38.69,85000.0,26.2149,26.2352,26.1405,26.1744,85000.0
2008-06-27 12:50:00,38.68,38.98,38.64,38.96,160000.0,26.1676,26.3705,26.1405,26.357,160000.0
2008-06-27 12:55:00,38.95,38.98,38.82,38.92,120800.0,26.3503,26.3705,26.2623,26.33,120800.0
2008-06-27 13:00:00,38.92,38.94,38.78,38.82,60800.0,26.33,26.3435,26.2352,26.2623,60800.0
2008-06-27 13:05:00,38.81,38.87,38.72,38.81,63600.0,26.2555,26.2961,26.1947,26.2555,63600.0
2008-06-27 13:10:00,38.81,38.81,38.57,38.6,132700.0,26.2555,26.2555,26.0932,26.1135,132700.0
2008-06-27 13:15:00,38.6,38.68,38.47,38.47,168700.0,26.1135,26.1676,26.0255,26.0255,168700.0
2008-06-27 13:20:00,38.48,38.66,38.4,38.48,210800.0,26.0323,26.1541,25.9782,26.0323,210800.0
2008-06-27 13:25:00,38.49,38.55,38.42,38.48,82800.0,26.0391,26.0796,25.9917,26.0323,82800.0
2008-06-27 13:30:00,38.47,38.55,38.43,38.49,73900.0,26.0255,26.0796,25.9985,26.0391,73900.0
2008-06-27 13:35:00,38.49,38.52,38.36,38.44,140700.0,26.0391,26.0594,25.9511,26.0052,140700.0
2008-06-27 13:40:00,38.44,38.46,38.28,38.37,110200.0,26.0052,26.0188,25.897,25.9579,110200.0
2008-06-27 13:45:00,38.36,38.43,38.34,38.36,79700.0,25.9511,25.9985,25.9376,25.9511,79700.0
2008-06-27 13:50:00,38.37,38.54,38.37,38.52,86600.0,25.9579,26.0729,25.9579,26.0594,86600.0
2008-06-27 13:55:00,38.52,38.66,38.52,38.59,120100.0,26.0594,26.1541,26.0594,26.1067,120100.0
2008-06-27 14:00:00,38.59,38.72,38.54,38.67,105500.0,26.1067,26.1947,26.0729,26.1608,105500.0
2008-06-27 14:05:00,38.67,38.83,38.67,38.72,74100.0,26.1608,26.2691,26.1608,26.1947,74100.0
2008-06-27 14:10:00,38.72,38.78,38.62,38.66,83300.0,26.1947,26.2352,26.127,26.1541,83300.0
2008-06-27 14:15:00,38.66,38.84,38.63,38.63,70500.0,26.1541,26.2758,26.1338,26.1338,70500.0
2008-06-27 14:20:00,38.64,38.82,38.55,38.68,104100.0,26.1405,26.2623,26.0796,26.1676,104100.0
2008-06-27 14:25:00,38.67,38.91,38.65,38.84,106300.0,26.1608,26.3232,26.1473,26.2758,106300.0
2008-06-27 14:30:00,38.84,39.09,38.83,38.99,124300.0,26.2758,26.445,26.2691,26.3773,124300.0
2008-06-27 14:35:00,38.98,38.99,38.91,38.92,58900.0,26.3705,26.3773,26.3232,26.33,58900.0
2008-06-27 14:40:00,38.92,38.96,38.76,38.76,67500.0,26.33,26.357,26.2217,26.2217,67500.0
2008-06-27 14:45:00,38.76,38.94,38.75,38.92,72700.0,26.2217,26.3435,26.2149,26.33,72700.0
2008-06-27 14:50:00,38.91,38.94,38.85,38.9,49200.0,26.3232,26.3435,26.2826,26.3164,49200.0
2008-06-27 14:55:00,38.9,38.99,38.75,38.99,62900.0,26.3164,26.3773,26.2149,26.3773,62900.0
2008-06-27 15:00:00,38.99,38.99,38.83,38.83,75500.0,26.3773,26.3773,26.2691,26.2691,75500.0
2008-06-27 15:05:00,38.82,38.89,38.74,38.89,69200.0,26.2623,26.3097,26.2082,26.3097,69200.0
2008-06-27 15:10:00,38.89,38.95,38.82,38.89,78900.0,26.3097,26.3503,26.2623,26.3097,78900.0
2008-06-27 15:15:00,38.88,38.92,38.81,38.86,64000.0,26.3029,26.33,26.2555,26.2894,64000.0
2008-06-27 15:20:00,38.86,38.88,38.8,38.81,62200.0,26.2894,26.3029,26.2488,26.2555,62200.0
2008-06-27 15:25:00,38.8,38.81,38.69,38.72,78200.0,26.2488,26.2555,26.1744,26.1947,78200.0
2008-06-27 15:30:00,38.72,38.74,38.61,38.64,95000.0,26.1947,26.2082,26.1202,26.1405,95000.0
2008-06-27 15:35:00,38.64,38.83,38.64,38.72,89200.0,26.1405,26.2691,26.1405,26.1947,89200.0
2008-06-27 15:40:00,38.72,39.0,38.7,38.89,246300.0,26.1947,26.3841,26.1811,26.3097,246300.0
2008-06-27 15:45:00,38.89,38.9,38.71,38.85,234800.0,26.3097,26.3164,26.1879,26.2826,234800.0
2008-06-27 15:50:00,38.85,38.89,38.7,38.79,226400.0,26.2826,26.3097,26.1811,26.242,226400.0
2008-06-27 15:55:00,38.79,38.79,38.59,38.71,508100.0,26.242,26.242,26.1067,26.1879,508100.0
2008-06-30 09:30:00,38.44,38.52,38.05,38.19,156600.0,26.0052,26.0594,25.7414,25.8361,156600.0
2008-06-30 09:35:00,38.19,38.35,37.89,37.98,168200.0,25.8361,25.9443,25.6331,25.694,168200.0
2008-06-30 09:40:00,37.97,38.18,37.96,38.0,211900.0,25.6873,25.8293,25.6805,25.7076,211900.0
2008-06-30 09:45:00,37.98,38.08,37.8,37.81,232300.0,25.694,25.7617,25.5723,25.579,232300.0
2008-06-30 09:50:00,37.84,37.95,37.59,37.66,195000.0,25.5993,25.6737,25.4302,25.4775,195000.0
2008-06-30 09:55:00,37.67,37.67,36.98,37.11,331800.0,25.4843,25.4843,25.0175,25.1055,331800.0
2008-06-30 10:00:00,37.11,37.28,36.92,36.97,312300.0,25.1055,25.2205,24.9769,25.0108,312300.0
2008-06-30 10:05:00,36.98,37.36,36.94,37.3,334600.0,25.0175,25.2746,24.9905,25.234,334600.0
2008-06-30 10:10:00,37.29,37.51,37.25,37.4,188100.0,25.2272,25.3761,25.2002,25.3017,188100.0
2008-06-30 10:15:00,37.39,37.41,37.18,37.29,125800.0,25.2949,25.3084,25.1528,25.2272,125800.0
2008-06-30 10:20:00,37.3,37.56,37.3,37.55,185200.0,25.234,25.4099,25.234,25.4031,185200.0
2008-06-30 10:25:00,37.55,37.74,37.49,37.64,179200.0,25.4031,25.5317,25.3625,25.464,179200.0
2008-06-30 10:30:00,37.64,37.7,37.5,37.54,139900.0,25.464,25.5046,25.3693,25.3964,139900.0
2008-06-30 10:35:00,37.55,37.59,37.45,37.5,104700.0,25.4031,25.4302,25.3355,25.3693,104700.0
2008-06-30 10:40:00,37.5,37.54,37.47,37.47,133800.0,25.3693,25.3964,25.349,25.349,133800.0
2008-06-30 10:45:00,37.47,37.65,37.42,37.64,101800.0,25.349,25.4708,25.3152,25.464,101800.0
2008-06-30 10:50:00,37.63,37.8,37.63,37.78,162800.0,25.4573,25.5723,25.4573,25.5587,162800.0
2008-06-30 10:55:00,37.77,37.84,37.7,37.81,140800.0,25.552,25.5993,25.5046,25.579,140800.0
2008-06-30 11:00:00,37.81,37.84,37.74,37.83,85600.0,25.579,25.5993,25.5317,25.5926,85600.0
2008-06-30 11:05:00,37.83,37.84,37.62,37.62,77500.0,25.5926,25.5993,25.4505,25.4505,77500.0
2008-06-30 11:10:00,37.62,37.91,37.62,37.9,71900.0,25.4505,25.6467,25.4505,25.6399,71900.0
2008-06-30 11:15:00,37.91,38.0,37.86,37.99,90500.0,25.6467,25.7076,25.6129,25.7008,90500.0
2008-06-30 11:20:00,37.98,38.03,37.81,38.02,96700.0,25.694,25.7279,25.579,25.7211,96700.0
2008-06-30 11:25:00,38.02,38.19,37.8,38.18,635100.0,25.7211,25.8361,25.5723,25.8293,635100.0
2008-06-30 11:30:00,38.19,38.19,37.99,38.11,163200.0,25.8361,25.8361,25.7008,25.782,163200.0
2008-06-30 11:35:00,38.1,38.17,38.01,38.09,122900.0,25.7752,25.8226,25.7143,25.7685,122900.0
2008-06-30 11:40:00,38.08,38.19,38.05,38.05,109100.0,25.7617,25.8361,25.7414,25.7414,109100.0
2008-06-30 11:45:00,38.04,38.05,37.86,37.9,59900.0,25.7346,25.7414,25.6129,25.6399,59900.0
2008-06-30 11:50:00,37.89,38.03,37.87,37.99,94700.0,25.6331,25.7279,25.6196,25.7008,94700.0
2008-06-30 11:55:00,37.99,38.14,37.99,38.11,50100.0,25.7008,25.8023,25.7008,25.782,50100.0
2008-06-30 12:00:00,38.11,38.16,38.07,38.11,58600.0,25.782,25.8158,25.7549,25.782,58600.0
2008-06-30 12:05:00,38.11,38.29,38.09,38.27,102000.0,25.782,25.9038,25.7685,25.8902,102000.0
2008-06-30 12:10:00,38.26,38.36,38.19,38.32,151700.0,25.8835,25.9511,25.8361,25.924,151700.0
2008-06-30 12:15:00,38.31,38.44,38.29,38.44,81300.0,25.9173,26.0052,25.9038,26.0052,81300.0
2008-06-30 12:20:00,38.43,38.5,38.4,38.47,122000.0,25.9985,26.0458,25.9782,26.0255,122000.0
2008-06-30 12:25:00,38.46,38.5,38.41,38.5,71500.0,26.0188,26.0458,25.9849,26.0458,71500.0
2008-06-30 12:30:00,38.49,38.5,38.37,38.41,53800.0,26.0391,26.0458,25.9579,25.9849,53800.0
2008-06-30 12:35:00,38.4,38.41,38.27,38.3,45900.0,25.9782,25.9849,25.8902,25.9105,45900.0
2008-06-30 12:40:00,38.31,38.34,38.28,38.32,54800.0,25.9173,25.9376,25.897,25.924,54800.0
2008-06-30 12:45:00,38.32,38.5,38.31,38.47,55500.0,25.924,26.0458,25.9173,26.0255,55500.0
2008-06-30 12:50:00,38.45,38.49,38.37,38.42,58500.0,26.012,26.0391,25.9579,25.9917,58500.0
2008-06-30 12:55:00,38.41,38.43,38.29,38.32,64300.0,25.9849,25.9985,25.9038,25.924,64300.0
2008-06-30 13:00:00,38.32,38.33,38.26,38.31,47100.0,25.924,25.9308,25.8835,25.9173,47100.0
2008-06-30 13:05:00,38.3,38.31,38.22,38.24,59400.0,25.9105,25.9173,25.8564,25.8699,59400.0
2008-06-30 13:10:00,38.22,38.24,38.15,38.2,60400.0,25.8564,25.8699,25.809,25.8429,60400.0
2008-06-30 13:15:00,38.19,38.21,38.13,38.15,32800.0,25.8361,25.8496,25.7955,25.809,32800.0
2008-06-30 13:20:00,38.15,38.2,38.06,38.1,65200.0,25.809,25.8429,25.7482,25.7752,65200.0
2008-06-30 13:25:00,38.09,38.11,37.97,38.01,64300.0,25.7685,25.782,25.6873,25.7143,64300.0
2008-06-30 13:30:00,38.0,38.06,37.98,38.01,52600.0,25.7076,25.7482,25.694,25.7143,52600.0
2008-06-30 13:35:00,38.01,38.01,37.82,37.92,113000.0,25.7143,25.7143,25.5858,25.6534,113000.0
2008-06-30 13:40:00,37.92,37.94,37.82,37.85,59400.0,25.6534,25.667,25.5858,25.6061,59400.0
2008-06-30 13:45:00,37.85,37.92,37.82,37.86,60500.0,25.6061,25.6534,25.5858,25.6129,60500.0
2008-06-30 13:50:00,37.85,37.86,37.7,37.77,107700.0,25.6061,25.6129,25.5046,25.552,107700.0
2008-06-30 13:55:00,37.75,37.96,37.75,37.96,56000.0,25.5384,25.6805,25.5384,25.6805,56000.0
2008-06-30 14:00:00,37.94,38.01,37.9,37.98,71900.0,25.667,25.7143,25.6399,25.694,71900.0
2008-06-30 14:05:00,37.97,38.02,37.88,37.97,59100.0,25.6873,25.7211,25.6264,25.6873,59100.0
2008-06-30 14:10:00,37.97,37.99,37.93,37.96,44600.0,25.6873,25.7008,25.6602,25.6805,44600.0
2008-06-30 14:15:00,37.96,38.01,37.93,37.93,74100.0,25.6805,25.7143,25.6602,25.6602,74100.0
2008-06-30 14:20:00,37.94,38.07,37.91,38.0,97200.0,25.667,25.7549,25.6467,25.7076,97200.0
2008-06-30 14:25:00,37.99,38.07,37.97,38.03,62500.0,25.7008,25.7549,25.6873,25.7279,62500.0
2008-06-30 14:30:00,38.03,38.04,37.9,37.96,74800.0,25.7279,25.7346,25.6399,25.6805,74800.0
2008-06-30 14:35:00,37.95,37.99,37.9,37.94,64900.0,25.6737,25.7008,25.6399,25.667,64900.0
2008-06-30 14:40:00,37.94,38.0,37.87,37.94,85100.0,25.667,25.7076,25.6196,25.667,85100.0
2008-06-30 14:45:00,37.94,37.98,37.9,37.95,75600.0,25.667,25.694,25.6399,25.6737,75600.0
2008-06-30 14:50:00,37.95,38.06,37.95,38.06,122600.0,25.6737,25.7482,25.6737,25.7482,122600.0
2008-06-30 14:55:00,38.05,38.05,37.99,38.0,97900.0,25.7414,25.7414,25.7008,25.7076,97900.0
2008-06-30 15:00:00,38.01,38.02,37.99,38.02,72200.0,25.7143,25.7211,25.7008,25.7211,72200.0
2008-06-30 15:05:00,38.01,38.09,38.0,38.02,105900.0,25.7143,25.7685,25.7076,25.7211,105900.0
2008-06-30 15:10:00,38.02,38.14,37.99,38.1,95500.0,25.7211,25.8023,25.7008,25.7752,95500.0
2008-06-30 15:15:00,38.09,38.22,38.07,38.21,154700.0,25.7685,25.8564,25.7549,25.8496,154700.0
2008-06-30 15:20:00,38.21,38.35,38.17,38.35,187300.0,25.8496,25.9443,25.8226,25.9443,187300.0
2008-06-30 15:25:00,38.34,38.35,38.23,38.29,108000.0,25.9376,25.9443,25.8632,25.9038,108000.0
2008-06-30 15:30:00,38.28,38.29,38.14,38.15,159800.0,25.897,25.9038,25.8023,25.809,159800.0
2008-06-30 15:35:00,38.15,38.25,38.14,38.17,168100.0,25.809,25.8767,25.8023,25.8226,168100.0
2008-06-30 15:40:00,38.16,38.19,38.1,38.13,286200.0,25.8158,25.8361,25.7752,25.7955,286200.0
2008-06-30 15:45:00,38.13,38.13,37.88,37.96,309900.0,25.7955,25.7955,25.6264,25.6805,309900.0
2008-06-30 15:50:00,37.95,37.96,37.76,37.84,342700.0,25.6737,25.6805,25.5452,25.5993,342700.0
2008-06-30 15:55:00,37.84,37.85,37.73,37.8,466100.0,25.5993,25.6061,25.5249,25.5723,466100.0
2008-07-01 09:30:00,37.32,37.89,37.23,37.86,156900.0,25.2475,25.6331,25.1866,25.6129,156900.0
2008-07-01 09:35:00,37.83,38.09,37.56,37.6,122600.0,25.5926,25.7685,25.4099,25.437,122600.0
2008-07-01 09:40:00,37.6,37.83,37.53,37.58,145800.0,25.437,25.5926,25.3896,25.4234,145800.0
2008-07-01 09:45:00,37.61,37.95,37.61,37.76,198900.0,25.4437,25.6737,25.4437,25.5452,198900.0
2008-07-01 09:50:00,37.79,38.08,37.77,37.89,135400.0,25.5655,25.7617,25.552,25.6331,135400.0
2008-07-01 09:55:00,37.89,38.0,37.85,37.87,100500.0,25.6331,25.7076,25.6061,25.6196,100500.0
2008-07-01 10:00:00,37.87,38.29,37.87,38.07,203600.0,25.6196,25.9038,25.6196,25.7549,203600.0
2008-07-01 10:05:00,38.07,38.1,37.75,37.78,174200.0,25.7549,25.7752,25.5384,25.5587,174200.0
2008-07-01 10:10:00,37.78,37.89,37.62,37.66,132300.0,25.5587,25.6331,25.4505,25.4775,132300.0
2008-07-01 10:15:00,37.65,37.94,37.6,37.89,99700.0,25.4708,25.667,25.437,25.6331,99700.0
2008-07-01 10:20:00,37.89,37.92,37.72,37.74,105600.0,25.6331,25.6534,25.5181,25.5317,105600.0
2008-07-01 10:25:00,37.74,37.91,37.65,37.91,114300.0,25.5317,25.6467,25.4708,25.6467,114300.0
2008-07-01 10:30:00,37.91,38.1,37.88,38.09,142100.0,25.6467,25.7752,25.6264,25.7685,142100.0
2008-07-01 10:35:00,38.1,38.25,38.02,38.15,163000.0,25.7752,25.8767,25.7211,25.809,163000.0
2008-07-01 10:40:00,38.16,38.16,37.93,38.07,102300.0,25.8158,25.8158,25.6602,25.7549,102300.0
2008-07-01 10:45:00,38.08,38.18,37.93,38.05,184700.0,25.7617,25.8293,25.6602,25.7414,184700.0
2008-07-01 10:50:00,38.06,38.12,37.92,37.99,94100.0,25.7482,25.7887,25.6534,25.7008,94100.0
2008-07-01 10:55:00,37.99,38.14,37.94,38.11,87600.0,25.7008,25.8023,25.667,25.782,87600.0
2008-07-01 11:00:00,38.12,38.2,37.97,38.02,108800.0,25.7887,25.8429,25.6873,25.7211,108800.0
2008-07-01 11:05:00,38.0,38.08,37.83,37.86,85800.0,25.7076,25.7617,25.5926,25.6129,85800.0
2008-07-01 11:10:00,37.86,38.1,37.85,38.1,75600.0,25.6129,25.7752,25.6061,25.7752,75600.0
2008-07-01 11:15:00,38.1,38.11,37.81,37.83,86600.0,25.7752,25.782,25.579,25.5926,86600.0
2008-07-01 11:20:00,37.84,37.87,37.61,37.62,117400.0,25.5993,25.6196,25.4437,25.4505,117400.0
2008-07-01 11:25:00,37.63,37.8,37.62,37.62,88000.0,25.4573,25.5723,25.4505,25.4505,88000.0
2008-07-01 11:30:00,37.62,37.75,37.61,37.66,73900.0,25.4505,25.5384,25.4437,25.4775,73900.0
2008-07-01 11:35:00,37.66,37.72,37.54,37.7,67100.0,25.4775,25.5181,25.3964,25.5046,67100.0
2008-07-01 11:40:00,37.68,37.79,37.62,37.62,73600.0,25.4911,25.5655,25.4505,25.4505,73600.0
2008-07-01 11:45:00,37.65,37.75,37.61,37.72,60700.0,25.4708,25.5384,25.4437,25.5181,60700.0
2008-07-01 11:50:00,37.7,37.77,37.51,37.55,59500.0,25.5046,25.552,25.3761,25.4031,59500.0
2008-07-01 11:55:00,37.54,37.58,37.36,37.38,78000.0,25.3964,25.4234,25.2746,25.2881,78000.0
2008-07-01 12:00:00,37.39,37.41,37.26,37.32,141300.0,25.2949,25.3084,25.2069,25.2475,141300.0
2008-07-01 12:05:00,37.31,37.37,37.28,37.34,127600.0,25.2408,25.2814,25.2205,25.2611,127600.0
2008-07-01 12:10:00,37.34,37.35,37.07,37.13,123600.0,25.2611,25.2678,25.0784,25.119,123600.0
2008-07-01 12:15:00,37.13,37.14,36.96,37.12,120700.0,25.119,25.1258,25.004,25.1122,120700.0
2008-07-01 12:20:00,37.13,37.2,36.97,37.0,75100.0,25.119,25.1664,25.0108,25.031,75100.0
2008-07-01 12:25:00,37.0,37.08,36.91,37.06,145300.0,25.031,25.0852,24.9702,25.0716,145300.0
2008-07-01 12:30:00,37.08,37.15,37.04,37.11,101100.0,25.0852,25.1325,25.0581,25.1055,101100.0
2008-07-01 12:35:00,37.11,37.26,37.11,37.21,114400.0,25.1055,25.2069,25.1055,25.1731,114400.0
2008-07-01 12:40:00,37.22,37.22,37.04,37.09,61000.0,25.1799,25.1799,25.0581,25.0919,61000.0
2008-07-01 12:45:00,37.1,37.38,37.1,37.32,81900.0,25.0987,25.2881,25.0987,25.2475,81900.0
2008-07-01 12:50:00,37.32,37.39,37.24,37.38,87000.0,25.2475,25.2949,25.1934,25.2881,87000.0
2008-07-01 12:55:00,37.38,37.44,37.32,37.37,103700.0,25.2881,25.3287,25.2475,25.2814,103700.0
2008-07-01 13:00:00,37.36,37.55,37.34,37.43,91700.0,25.2746,25.4031,25.2611,25.322,91700.0
2008-07-01 13:05:00,37.43,37.46,37.17,37.17,103600.0,25.322,25.3422,25.1461,25.1461,103600.0
2008-07-01 13:10:00,37.17,37.34,37.17,37.28,81400.0,25.1461,25.2611,25.1461,25.2205,81400.0
2008-07-01 13:15:00,37.28,37.41,37.27,37.27,39000.0,25.2205,25.3084,25.2137,25.2137,39000.0
2008-07-01 13:20:00,37.26,37.48,37.25,37.38,68700.0,25.2069,25.3558,25.2002,25.2881,68700.0
2008-07-01 13:25:00,37.37,37.44,37.32,37.42,73700.0,25.2814,25.3287,25.2475,25.3152,73700.0
2008-07-01 13:30:00,37.42,37.51,37.31,37.46,81700.0,25.3152,25.3761,25.2408,25.3422,81700.0
2008-07-01 13:35:00,37.47,37.48,37.34,37.36,55300.0,25.349,25.3558,25.2611,25.2746,55300.0
2008-07-01 13:40:00,37.36,37.44,37.23,37.26,69900.0,25.2746,25.3287,25.1866,25.2069,69900.0
2008-07-01 13:45:00,37.27,37.55,37.26,37.53,83600.0,25.2137,25.4031,25.2069,25.3896,83600.0
2008-07-01 13:50:00,37.53,37.74,37.49,37.67,173300.0,25.3896,25.5317,25.3625,25.4843,173300.0
2008-07-01 13:55:00,37.66,37.84,37.62,37.66,115600.0,25.4775,25.5993,25.4505,25.4775,115600.0
2008-07-01 14:00:00,37.65,37.98,37.59,37.87,140900.0,25.4708,25.694,25.4302,25.6196,140900.0
2008-07-01 14:05:00,37.86,38.07,37.85,37.91,107100.0,25.6129,25.7549,25.6061,25.6467,107100.0
2008-07-01 14:10:00,37.9,38.15,37.89,38.04,136900.0,25.6399,25.809,25.6331,25.7346,136900.0
2008-07-01 14:15:00,38.04,38.04,37.84,37.99,80800.0,25.7346,25.7346,25.5993,25.7008,80800.0
2008-07-01 14:20:00,37.99,38.17,37.99,38.14,183000.0,25.7008,25.8226,25.7008,25.8023,183000.0
2008-07-01 14:25:00,38.15,38.21,38.1,38.12,278600.0,25.809,25.8496,25.7752,25.7887,278600.0
2008-07-01 14:30:00,38.11,38.13,37.94,38.06,102700.0,25.782,25.7955,25.667,25.7482,102700.0
2008-07-01 14:35:00,38.08,38.23,38.03,38.1,112400.0,25.7617,25.8632,25.7279,25.7752,112400.0
2008-07-01 14:40:00,38.11,38.4,38.11,38.4,145400.0,25.782,25.9782,25.782,25.9782,145400.0
2008-07-01 14:45:00,38.4,38.54,38.29,38.3,195400.0,25.9782,26.0729,25.9038,25.9105,195400.0
2008-07-01 14:50:00,38.3,38.44,38.28,38.44,109200.0,25.9105,26.0052,25.897,26.0052,109200.0
2008-07-01 14:55:00,38.44,38.51,38.36,38.36,108200.0,26.0052,26.0526,25.9511,25.9511,108200.0
2008-07-01 15:00:00,38.36,38.49,38.31,38.36,153500.0,25.9511,26.0391,25.9173,25.9511,153500.0
2008-07-01 15:05:00,38.37,38.45,38.27,38.42,236100.0,25.9579,26.012,25.8902,25.9917,236100.0
2008-07-01 15:10:00,38.43,38.45,38.19,38.36,133500.0,25.9985,26.012,25.8361,25.9511,133500.0
2008-07-01 15:15:00,38.35,38.45,38.2,38.26,175600.0,25.9443,26.012,25.8429,25.8835,175600.0
2008-07-01 15:20:00,38.29,38.36,38.14,38.3,176300.0,25.9038,25.9511,25.8023,25.9105,176300.0
2008-07-01 15:25:00,38.3,38.3,38.11,38.13,201600.0,25.9105,25.9105,25.782,25.7955,201600.0
2008-07-01 15:30:00,38.12,38.31,38.1,38.2,137300.0,25.7887,25.9173,25.7752,25.8429,137300.0
2008-07-01 15:35:00,38.21,38.39,38.19,38.37,158600.0,25.8496,25.9714,25.8361,25.9579,158600.0
2008-07-01 15:40:00,38.38,38.42,38.22,38.23,137400.0,25.9646,25.9917,25.8564,25.8632,137400.0
2008-07-01 15:45:00,38.23,38.36,38.17,38.3,202500.0,25.8632,25.9511,25.8226,25.9105,202500.0
2008-07-01 15:50:00,38.29,38.51,38.29,38.46,191700.0,25.9038,26.0526,25.9038,26.0188,191700.0
2008-07-01 15:55:00,38.46,38.57,38.39,38.55,326300.0,26.0188,26.0932,25.9714,26.0796,326300.0
2008-07-02 09:30:00,38.52,38.92,38.52,38.79,132300.0,26.0594,26.33,26.0594,26.242,132300.0
2008-07-02 09:35:00,38.79,38.93,38.63,38.7,91800.0,26.242,26.3367,26.1338,26.1811,91800.0
2008-07-02 09:40:00,38.7,38.84,38.56,38.62,99800.0,26.1811,26.2758,26.0864,26.127,99800.0
2008-07-02 09:45:00,38.61,39.04,38.61,38.83,161800.0,26.1202,26.4111,26.1202,26.2691,161800.0
2008-07-02 09:50:00,38.84,39.19,38.79,38.97,180600.0,26.2758,26.5126,26.242,26.3638,180600.0
2008-07-02 09:55:00,39.02,39.25,38.97,39.23,109100.0,26.3976,26.5532,26.3638,26.5397,109100.0
2008-07-02 10:00:00,39.22,39.34,39.05,39.23,108300.0,26.5329,26.6141,26.4179,26.5397,108300.0
2008-07-02 10:05:00,39.22,39.41,39.1,39.24,159200.0,26.5329,26.6614,26.4517,26.5464,159200.0
2008-07-02 10:10:00,39.25,39.41,39.23,39.3,103100.0,26.5532,26.6614,26.5397,26.587,103100.0
2008-07-02 10:15:00,39.3,39.35,39.22,39.23,99400.0,26.587,26.6209,26.5329,26.5397,99400.0
2008-07-02 10:20:00,39.23,39.28,39.14,39.15,76200.0,26.5397,26.5735,26.4788,26.4856,76200.0
2008-07-02 10:25:00,39.14,39.15,38.98,39.05,86100.0,26.4788,26.4856,26.3705,26.4179,86100.0
2008-07-02 10:30:00,39.05,39.1,38.9,39.02,101900.0,26.4179,26.4517,26.3164,26.3976,101900.0
2008-07-02 10:35:00,39.0,39.03,38.83,38.87,144200.0,26.3841,26.4044,26.2691,26.2961,144200.0
2008-07-02 10:40:00,38.86,39.12,38.86,39.02,125800.0,26.2894,26.4653,26.2894,26.3976,125800.0
2008-07-02 10:45:00,39.04,39.19,38.97,39.16,78500.0,26.4111,26.5126,26.3638,26.4923,78500.0
2008-07-02 10:50:00,39.16,39.19,38.99,39.02,75400.0,26.4923,26.5126,26.3773,26.3976,75400.0
2008-07-02 10:55:00,39.03,39.06,38.85,38.85,75700.0,26.4044,26.4247,26.2826,26.2826,75700.0
2008-07-02 11:00:00,38.85,38.85,38.74,38.78,88100.0,26.2826,26.2826,26.2082,26.2352,88100.0
2008-07-02 11:05:00,38.78,38.78,38.69,38.76,93400.0,26.2352,26.2352,26.1744,26.2217,93400.0
2008-07-02 11:10:00,38.76,38.76,38.67,38.75,90400.0,26.2217,26.2217,26.1608,26.2149,90400.0
2008-07-02 11:15:00,38.75,38.83,38.71,38.79,71800.0,26.2149,26.2691,26.1879,26.242,71800.0
2008-07-02 11:20:00,38.79,38.79,38.67,38.69,90900.0,26.242,26.242,26.1608,26.1744,90900.0
2008-07-02 11:25:00,38.69,38.74,38.37,38.4,195500.0,26.1744,26.2082,25.9579,25.9782,195500.0
2008-07-02 11:30:00,38.39,38.47,38.32,38.38,109700.0,25.9714,26.0255,25.924,25.9646,109700.0
2008-07-02 11:35:00,38.39,38.47,38.32,38.35,86200.0,25.9714,26.0255,25.924,25.9443,86200.0
2008-07-02 11:40:00,38.35,38.37,38.22,38.23,67200.0,25.9443,25.9579,25.8564,25.8632,67200.0
2008-07-02 11:45:00,38.24,38.33,38.15,38.29,65500.0,25.8699,25.9308,25.809,25.9038,65500.0
2008-07-02 11:50:00,38.29,38.3,38.15,38.2,69900.0,25.9038,25.9105,25.809,25.8429,69900.0
2008-07-02 11:55:00,38.22,38.33,38.19,38.26,70800.0,25.8564,25.9308,25.8361,25.8835,70800.0
2008-07-02 12:00:00,38.27,38.33,38.23,38.32,75600.0,25.8902,25.9308,25.8632,25.924,75600.0
2008-07-02 12:05:00,38.31,38.48,38.31,38.48,69400.0,25.9173,26.0323,25.9173,26.0323,69400.0
2008-07-02 12:10:00,38.48,38.54,38.38,38.46,79300.0,26.0323,26.0729,25.9646,26.0188,79300.0
2008-07-02 12:15:00,38.45,38.46,38.19,38.22,57800.0,26.012,26.0188,25.8361,25.8564,57800.0
2008-07-02 12:20:00,38.22,38.25,38.16,38.18,39700.0,25.8564,25.8767,25.8158,25.8293,39700.0
2008-07-02 12:25:00,38.19,38.19,38.07,38.14,69300.0,25.8361,25.8361,25.7549,25.8023,69300.0
2008-07-02 12:30:00,38.14,38.19,38.05,38.12,53800.0,25.8023,25.8361,25.7414,25.7887,53800.0
2008-07-02 12:35:00,38.13,38.26,38.06,38.25,58600.0,25.7955,25.8835,25.7482,25.8767,58600.0
2008-07-02 12:40:00,38.25,38.42,38.17,38.39,112400.0,25.8767,25.9917,25.8226,25.9714,112400.0
2008-07-02 12:45:00,38.38,38.4,38.28,38.37,52400.0,25.9646,25.9782,25.897,25.9579,52400.0
2008-07-02 12:50:00,38.37,38.45,38.32,38.32,37400.0,25.9579,26.012,25.924,25.924,37400.0
2008-07-02 12:55:00,38.32,38.38,38.27,38.38,42300.0,25.924,25.9646,25.8902,25.9646,42300.0
2008-07-02 13:00:00,38.36,38.37,38.19,38.22,44700.0,25.9511,25.9579,25.8361,25.8564,44700.0
2008-07-02 13:05:00,38.22,38.23,38.16,38.19,67600.0,25.8564,25.8632,25.8158,25.8361,67600.0
2008-07-02 13:10:00,38.18,38.27,38.18,38.21,42600.0,25.8293,25.8902,25.8293,25.8496,42600.0
2008-07-02 13:15:00,38.21,38.24,38.12,38.24,56300.0,25.8496,25.8699,25.7887,25.8699,56300.0
2008-07-02 13:20:00,38.25,38.32,38.19,38.26,162800.0,25.8767,25.924,25.8361,25.8835,162800.0
2008-07-02 13:25:00,38.26,38.34,38.25,38.29,163100.0,25.8835,25.9376,25.8767,25.9038,163100.0
2008-07-02 13:30:00,38.29,38.31,38.23,38.27,55200.0,25.9038,25.9173,25.8632,25.8902,55200.0
2008-07-02 13:35:00,38.29,38.29,38.18,38.29,49700.0,25.9038,25.9038,25.8293,25.9038,49700.0
2008-07-02 13:40:00,38.29,38.38,38.28,38.38,35700.0,25.9038,25.9646,25.897,25.9646,35700.0
2008-07-02 13:45:00,38.38,38.45,38.22,38.44,135800.0,25.9646,26.012,25.8564,26.0052,135800.0
2008-07-02 13:50:00,38.44,38.56,38.4,38.55,181900.0,26.0052,26.0864,25.9782,26.0796,181900.0
2008-07-02 13:55:00,38.55,38.55,38.43,38.47,106200.0,26.0796,26.0796,25.9985,26.0255,106200.0
2008-07-02 14:00:00,38.47,38.49,38.38,38.45,129300.0,26.0255,26.0391,25.9646,26.012,129300.0
2008-07-02 14:05:00,38.44,38.45,38.25,38.26,114100.0,26.0052,26.012,25.8767,25.8835,114100.0
2008-07-02 14:10:00,38.26,38.36,38.23,38.27,86800.0,25.8835,25.9511,25.8632,25.8902,86800.0
2008-07-02 14:15:00,38.26,38.34,38.24,38.32,89900.0,25.8835,25.9376,25.8699,25.924,89900.0
2008-07-02 14:20:00,38.32,38.32,38.15,38.19,111300.0,25.924,25.924,25.809,25.8361,111300.0
2008-07-02 14:25:00,38.21,38.22,38.0,38.04,144300.0,25.8496,25.8564,25.7076,25.7346,144300.0
2008-07-02 14:30:00,38.02,38.14,38.01,38.09,118400.0,25.7211,25.8023,25.7143,25.7685,118400.0
2008-07-02 14:35:00,38.09,38.11,37.87,37.88,184400.0,25.7685,25.782,25.6196,25.6264,184400.0
2008-07-02 14:40:00,37.88,37.9,37.76,37.79,314800.0,25.6264,25.6399,25.5452,25.5655,314800.0
2008-07-02 14:45:00,37.8,37.83,37.74,37.79,548500.0,25.5723,25.5926,25.5317,25.5655,548500.0
2008-07-02 14:50:00,37.79,37.79,37.6,37.6,232300.0,25.5655,25.5655,25.437,25.437,232300.0
2008-07-02 14:55:00,37.6,37.66,37.45,37.46,345300.0,25.437,25.4775,25.3355,25.3422,345300.0
2008-07-02 15:00:00,37.45,37.48,37.11,37.11,567200.0,25.3355,25.3558,25.1055,25.1055,567200.0
2008-07-02 15:05:00,37.11,37.17,36.87,36.9,685300.0,25.1055,25.1461,24.9431,24.9634,685300.0
2008-07-02 15:10:00,36.9,37.02,36.85,36.88,320600.0,24.9634,25.0446,24.9296,24.9499,320600.0
2008-07-02 15:15:00,36.88,36.91,36.7,36.77,474200.0,24.9499,24.9702,24.8281,24.8755,474200.0
2008-07-02 15:20:00,36.77,36.87,36.77,36.85,338300.0,24.8755,24.9431,24.8755,24.9296,338300.0
2008-07-02 15:25:00,36.85,36.97,36.78,36.86,246300.0,24.9296,25.0108,24.8822,24.9363,246300.0
2008-07-02 15:30:00,36.86,36.88,36.72,36.77,398100.0,24.9363,24.9499,24.8416,24.8755,398100.0
2008-07-02 15:35:00,36.76,36.77,36.65,36.75,383000.0,24.8687,24.8755,24.7943,24.8619,383000.0
2008-07-02 15:40:00,36.74,36.75,36.5,36.55,367400.0,24.8552,24.8619,24.6928,24.7266,367400.0
2008-07-02 15:45:00,36.56,36.6,36.42,36.42,425200.0,24.7334,24.7604,24.6387,24.6387,425200.0
2008-07-02 15:50:00,36.43,36.52,36.31,36.44,778800.0,24.6454,24.7063,24.5643,24.6522,778800.0
2008-07-02 15:55:00,36.44,36.6,36.44,36.54,425300.0,24.6522,24.7604,24.6522,24.7199,425300.0
2008-07-03 09:30:00,37.29,37.42,36.96,37.37,222200.0,25.2272,25.3152,25.004,25.2814,222200.0
2008-07-03 09:35:00,37.38,37.42,37.15,37.17,93800.0,25.2881,25.3152,25.1325,25.1461,93800.0
2008-07-03 09:40:00,37.17,37.48,37.04,37.04,145100.0,25.1461,25.3558,25.0581,25.0581,145100.0
2008-07-03 09:45:00,37.02,37.08,36.57,36.74,230300.0,25.0446,25.0852,24.7401,24.8552,230300.0
2008-07-03 09:50:00,36.74,37.01,36.6,36.99,177400.0,24.8552,25.0378,24.7604,25.0243,177400.0
2008-07-03 09:55:00,37.02,37.14,36.9,37.02,133400.0,25.0446,25.1258,24.9634,25.0446,133400.0
2008-07-03 10:00:00,37.01,37.01,36.63,36.92,147000.0,25.0378,25.0378,24.7807,24.9769,147000.0
2008-07-03 10:05:00,36.92,37.29,36.92,37.16,148700.0,24.9769,25.2272,24.9769,25.1393,148700.0
2008-07-03 10:10:00,37.16,37.2,36.93,37.01,156500.0,25.1393,25.1664,24.9837,25.0378,156500.0
2008-07-03 10:15:00,37.03,37.14,36.89,37.12,191400.0,25.0513,25.1258,24.9566,25.1122,191400.0
2008-07-03 10:20:00,37.12,37.42,37.04,37.25,171300.0,25.1122,25.3152,25.0581,25.2002,171300.0
2008-07-03 10:25:00,37.27,37.4,37.1,37.32,176200.0,25.2137,25.3017,25.0987,25.2475,176200.0
2008-07-03 10:30:00,37.32,37.46,37.23,37.23,127200.0,25.2475,25.3422,25.1866,25.1866,127200.0
2008-07-03 10:35:00,37.24,37.5,37.21,37.49,180600.0,25.1934,25.3693,25.1731,25.3625,180600.0
2008-07-03 10:40:00,37.48,37.61,37.42,37.53,96200.0,25.3558,25.4437,25.3152,25.3896,96200.0
2008-07-03 10:45:00,37.5,37.66,37.35,37.59,101900.0,25.3693,25.4775,25.2678,25.4302,101900.0
2008-07-03 10:50:00,37.59,37.75,37.56,37.74,145100.0,25.4302,25.5384,25.4099,25.5317,145100.0
2008-07-03 10:55:00,37.74,37.74,37.5,37.52,104600.0,25.5317,25.5317,25.3693,25.3828,104600.0
2008-07-03 11:00:00,37.52,37.76,37.46,37.5,151800.0,25.3828,25.5452,25.3422,25.3693,151800.0
2008-07-03 11:05:00,37.51,37.67,37.48,37.64,100800.0,25.3761,25.4843,25.3558,25.464,100800.0
2008-07-03 11:10:00,37.64,37.72,37.53,37.67,117100.0,25.464,25.5181,25.3896,25.4843,117100.0
2008-07-03 11:15:00,37.65,37.74,37.57,37.66,119400.0,25.4708,25.5317,25.4167,25.4775,119400.0
2008-07-03 11:20:00,37.65,37.67,37.49,37.55,125500.0,25.4708,25.4843,25.3625,25.4031,125500.0
2008-07-03 11:25:00,37.55,37.79,37.55,37.75,94700.0,25.4031,25.5655,25.4031,25.5384,94700.0
2008-07-03 11:30:00,37.75,37.81,37.67,37.79,187400.0,25.5384,25.579,25.4843,25.5655,187400.0
2008-07-03 11:35:00,37.79,37.83,37.75,37.82,95000.0,25.5655,25.5926,25.5384,25.5858,95000.0
2008-07-03 11:40:00,37.8,37.81,37.7,37.73,111600.0,25.5723,25.579,25.5046,25.5249,111600.0
2008-07-03 11:45:00,37.73,37.85,37.71,37.82,88800.0,25.5249,25.6061,25.5114,25.5858,88800.0
2008-07-03 11:50:00,37.82,37.84,37.7,37.73,67700.0,25.5858,25.5993,25.5046,25.5249,67700.0
2008-07-03 11:55:00,37.72,37.72,37.64,37.68,118700.0,25.5181,25.5181,25.464,25.4911,118700.0
2008-07-03 12:00:00,37.68,37.69,37.62,37.67,151900.0,25.4911,25.4978,25.4505,25.4843,151900.0
2008-07-03 12:05:00,37.67,37.68,37.56,37.56,85900.0,25.4843,25.4911,25.4099,25.4099,85900.0
2008-07-03 12:10:00,37.57,37.61,37.43,37.49,97400.0,25.4167,25.4437,25.322,25.3625,97400.0
2008-07-03 12:15:00,37.49,37.51,37.44,37.46,139500.0,25.3625,25.3761,25.3287,25.3422,139500.0
2008-07-03 12:20:00,37.45,37.45,37.39,37.45,106100.0,25.3355,25.3355,25.2949,25.3355,106100.0
2008-07-03 12:25:00,37.45,37.45,37.34,37.35,121600.0,25.3355,25.3355,25.2611,25.2678,121600.0
2008-07-03 12:30:00,37.35,37.35,37.12,37.14,177600.0,25.2678,25.2678,25.1122,25.1258,177600.0
2008-07-03 12:35:00,37.13,37.35,37.11,37.22,217100.0,25.119,25.2678,25.1055,25.1799,217100.0
2008-07-03 12:40:00,37.22,37.24,37.07,37.1,193600.0,25.1799,25.1934,25.0784,25.0987,193600.0
2008-07-03 12:45:00,37.1,37.12,36.96,37.06,200300.0,25.0987,25.1122,25.004,25.0716,200300.0
2008-07-03 12:50:00,37.07,37.08,36.87,36.87,405400.0,25.0784,25.0852,24.9431,24.9431,405400.0
2008-07-03 12:55:00,36.87,37.0,36.86,36.97,245100.0,24.9431,25.031,24.9363,25.0108,245100.0
2008-07-07 09:30:00,37.42,37.42,36.65,36.71,282500.0,25.3152,25.3152,24.7943,24.8349,282500.0
2008-07-07 09:35:00,36.75,37.07,36.59,36.97,147500.0,24.8619,25.0784,24.7537,25.0108,147500.0
2008-07-07 09:40:00,37.0,37.01,36.6,36.65,150600.0,25.031,25.0378,24.7604,24.7943,150600.0
2008-07-07 09:45:00,36.67,36.85,36.6,36.69,139600.0,24.8078,24.9296,24.7604,24.8213,139600.0
2008-07-07 09:50:00,36.69,36.75,36.45,36.59,202300.0,24.8213,24.8619,24.659,24.7537,202300.0
2008-07-07 09:55:00,36.6,36.69,36.37,36.44,214500.0,24.7604,24.8213,24.6048,24.6522,214500.0
2008-07-07 10:00:00,36.46,36.56,36.35,36.44,136400.0,24.6657,24.7334,24.5913,24.6522,136400.0
2008-07-07 10:05:00,36.46,36.5,36.24,36.32,96700.0,24.6657,24.6928,24.5169,24.571,96700.0
2008-07-07 10:10:00,36.33,36.44,36.19,36.22,118400.0,24.5778,24.6522,24.4831,24.5034,118400.0
2008-07-07 10:15:00,36.24,36.33,36.1,36.12,173100.0,24.5169,24.5778,24.4222,24.4357,173100.0
2008-07-07 10:20:00,36.13,36.18,36.05,36.1,234100.0,24.4425,24.4763,24.3884,24.4222,234100.0
2008-07-07 10:25:00,36.1,36.12,35.91,35.95,242500.0,24.4222,24.4357,24.2936,24.3207,242500.0
2008-07-07 10:30:00,35.95,36.0,35.83,35.93,176100.0,24.3207,24.3545,24.2395,24.3072,176100.0
2008-07-07 10:35:00,35.93,36.06,35.84,35.92,139900.0,24.3072,24.3951,24.2463,24.3004,139900.0
2008-07-07 10:40:00,35.93,35.99,35.89,35.94,55900.0,24.3072,24.3478,24.2801,24.3139,55900.0
2008-07-07 10:45:00,35.95,36.05,35.95,35.99,112700.0,24.3207,24.3884,24.3207,24.3478,112700.0
2008-07-07 10:50:00,36.0,36.08,35.98,36.05,123100.0,24.3545,24.4087,24.341,24.3884,123100.0
2008-07-07 10:55:00,36.06,36.11,36.01,36.1,203800.0,24.3951,24.429,24.3613,24.4222,203800.0
2008-07-07 11:00:00,36.1,36.13,36.04,36.09,164000.0,24.4222,24.4425,24.3816,24.4154,164000.0
2008-07-07 11:05:00,36.08,36.12,36.06,36.1,154400.0,24.4087,24.4357,24.3951,24.4222,154400.0
2008-07-07 11:10:00,36.1,36.13,36.02,36.03,140300.0,24.4222,24.4425,24.3681,24.3748,140300.0
2008-07-07 11:15:00,36.04,36.15,36.02,36.15,99000.0,24.3816,24.456,24.3681,24.456,99000.0
2008-07-07 11:20:00,36.14,36.21,36.1,36.19,182600.0,24.4492,24.4966,24.4222,24.4831,182600.0
2008-07-07 11:25:00,36.19,36.32,36.19,36.25,167000.0,24.4831,24.571,24.4831,24.5237,167000.0
2008-07-07 11:30:00,36.25,36.32,36.11,36.12,118300.0,24.5237,24.571,24.429,24.4357,118300.0
2008-07-07 11:35:00,36.12,36.2,36.08,36.15,90100.0,24.4357,24.4898,24.4087,24.456,90100.0
2008-07-07 11:40:00,36.14,36.21,36.03,36.03,73300.0,24.4492,24.4966,24.3748,24.3748,73300.0
2008-07-07 11:45:00,36.03,36.14,36.01,36.04,61800.0,24.3748,24.4492,24.3613,24.3816,61800.0
2008-07-07 11:50:00,36.03,36.2,36.01,36.18,61600.0,24.3748,24.4898,24.3613,24.4763,61600.0
2008-07-07 11:55:00,36.18,36.24,36.18,36.23,50700.0,24.4763,24.5169,24.4763,24.5101,50700.0
2008-07-07 12:00:00,36.22,36.23,36.18,36.22,44700.0,24.5034,24.5101,24.4763,24.5034,44700.0
2008-07-07 12:05:00,36.22,36.27,36.1,36.11,127900.0,24.5034,24.5372,24.4222,24.429,127900.0
2008-07-07 12:10:00,36.13,36.16,36.04,36.07,71000.0,24.4425,24.4628,24.3816,24.4019,71000.0
2008-07-07 12:15:00,36.07,36.11,35.82,35.86,96000.0,24.4019,24.429,24.2328,24.2598,96000.0
2008-07-07 12:20:00,35.86,35.88,35.67,35.79,260900.0,24.2598,24.2734,24.1313,24.2125,260900.0
2008-07-07 12:25:00,35.79,35.83,35.51,35.59,136800.0,24.2125,24.2395,24.023,24.0772,136800.0
2008-07-07 12:30:00,35.59,35.77,35.48,35.59,156400.0,24.0772,24.1989,24.0027,24.0772,156400.0
2008-07-07 12:35:00,35.59,35.74,35.59,35.71,99500.0,24.0772,24.1786,24.0772,24.1583,99500.0
2008-07-07 12:40:00,35.71,35.85,35.7,35.72,91000.0,24.1583,24.2531,24.1516,24.1651,91000.0
2008-07-07 12:45:00,35.73,35.77,35.61,35.62,84700.0,24.1719,24.1989,24.0907,24.0975,84700.0
2008-07-07 12:50:00,35.62,35.74,35.62,35.63,89600.0,24.0975,24.1786,24.0975,24.1042,89600.0
2008-07-07 12:55:00,35.62,35.62,35.31,35.38,178700.0,24.0975,24.0975,23.8877,23.9351,178700.0
2008-07-07 13:00:00,35.39,35.4,35.16,35.28,167400.0,23.9419,23.9486,23.7863,23.8674,167400.0
2008-07-07 13:05:00,35.27,35.39,35.14,35.38,138000.0,23.8607,23.9419,23.7727,23.9351,138000.0
2008-07-07 13:10:00,35.38,35.5,35.34,35.42,102600.0,23.9351,24.0163,23.908,23.9622,102600.0
2008-07-07 13:15:00,35.42,35.61,35.42,35.56,89100.0,23.9622,24.0907,23.9622,24.0569,89100.0
2008-07-07 13:20:00,35.57,35.59,35.45,35.56,80400.0,24.0636,24.0772,23.9825,24.0569,80400.0
2008-07-07 13:25:00,35.55,35.66,35.51,35.52,103000.0,24.0501,24.1245,24.023,24.0298,103000.0
2008-07-07 13:30:00,35.52,35.67,35.43,35.59,156100.0,24.0298,24.1313,23.9689,24.0772,156100.0
2008-07-07 13:35:00,35.59,35.59,35.42,35.47,87500.0,24.0772,24.0772,23.9622,23.996,87500.0
2008-07-07 13:40:00,35.48,35.5,35.38,35.46,72200.0,24.0027,24.0163,23.9351,23.9892,72200.0
2008-07-07 13:45:00,35.45,35.58,35.44,35.52,64700.0,23.9825,24.0704,23.9757,24.0298,64700.0
2008-07-07 13:50:00,35.52,35.52,35.33,35.37,69500.0,24.0298,24.0298,23.9013,23.9283,69500.0
2008-07-07 13:55:00,35.36,35.53,35.36,35.44,66700.0,23.9216,24.0366,23.9216,23.9757,66700.0
2008-07-07 14:00:00,35.43,35.71,35.4,35.7,90300.0,23.9689,24.1583,23.9486,24.1516,90300.0
2008-07-07 14:05:00,35.7,35.7,35.44,35.53,152900.0,24.1516,24.1516,23.9757,24.0366,152900.0
2008-07-07 14:10:00,35.53,35.63,35.37,35.54,197000.0,24.0366,24.1042,23.9283,24.0433,197000.0
2008-07-07 14:15:00,35.53,35.64,35.45,35.57,170200.0,24.0366,24.111,23.9825,24.0636,170200.0
2008-07-07 14:20:00,35.57,35.76,35.57,35.71,128800.0,24.0636,24.1922,24.0636,24.1583,128800.0
2008-07-07 14:25:00,35.72,35.74,35.59,35.68,132600.0,24.1651,24.1786,24.0772,24.138,132600.0
2008-07-07 14:30:00,35.67,35.7,35.62,35.68,86500.0,24.1313,24.1516,24.0975,24.138,86500.0
2008-07-07 14:35:00,35.67,35.68,35.58,35.63,93100.0,24.1313,24.138,24.0704,24.1042,93100.0
2008-07-07 14:40:00,35.63,35.65,35.54,35.54,101400.0,24.1042,24.1178,24.0433,24.0433,101400.0
2008-07-07 14:45:00,35.54,35.6,35.49,35.58,82900.0,24.0433,24.0839,24.0095,24.0704,82900.0
2008-07-07 14:50:00,35.59,35.63,35.46,35.47,143000.0,24.0772,24.1042,23.9892,23.996,143000.0
2008-07-07 14:55:00,35.48,35.56,35.45,35.55,105400.0,24.0027,24.0569,23.9825,24.0501,105400.0
2008-07-07 15:00:00,35.55,35.8,35.55,35.72,162000.0,24.0501,24.2192,24.0501,24.1651,162000.0
2008-07-07 15:05:00,35.72,35.79,35.67,35.78,102500.0,24.1651,24.2125,24.1313,24.2057,102500.0
2008-07-07 15:10:00,35.77,35.91,35.71,35.85,111800.0,24.1989,24.2936,24.1583,24.2531,111800.0
2008-07-07 15:15:00,35.86,35.92,35.72,35.89,187900.0,24.2598,24.3004,24.1651,24.2801,187900.0
2008-07-07 15:20:00,35.88,35.88,35.67,35.8,182500.0,24.2734,24.2734,24.1313,24.2192,182500.0
2008-07-07 15:25:00,35.8,35.98,35.73,35.97,169000.0,24.2192,24.341,24.1719,24.3342,169000.0
2008-07-07 15:30:00,35.97,36.2,35.93,36.18,242200.0,24.3342,24.4898,24.3072,24.4763,242200.0
2008-07-07 15:35:00,36.18,36.18,36.05,36.15,179100.0,24.4763,24.4763,24.3884,24.456,179100.0
2008-07-07 15:40:00,36.14,36.25,35.95,35.98,217500.0,24.4492,24.5237,24.3207,24.341,217500.0
2008-07-07 15:45:00,35.99,36.03,35.84,35.89,269500.0,24.3478,24.3748,24.2463,24.2801,269500.0
2008-07-07 15:50:00,35.88,35.92,35.65,35.65,263600.0,24.2734,24.3004,24.1178,24.1178,263600.0
2008-07-07 15:55:00,35.64,35.75,35.55,35.58,551800.0,24.111,24.1854,24.0501,24.0704,551800.0
2008-07-08 09:30:00,35.06,35.66,34.65,34.78,270200.0,23.7186,24.1245,23.4412,23.5292,270200.0
2008-07-08 09:35:00,34.67,35.41,34.53,35.13,308100.0,23.4548,23.9554,23.3601,23.766,308100.0
2008-07-08 09:40:00,35.13,35.5,35.12,35.46,186700.0,23.766,24.0163,23.7592,23.9892,186700.0
2008-07-08 09:45:00,35.46,35.53,35.15,35.32,222400.0,23.9892,24.0366,23.7795,23.8945,222400.0
2008-07-08 09:50:00,35.31,35.48,35.26,35.37,249600.0,23.8877,24.0027,23.8539,23.9283,249600.0
2008-07-08 09:55:00,35.36,35.36,35.16,35.24,188900.0,23.9216,23.9216,23.7863,23.8404,188900.0
2008-07-08 10:00:00,35.23,35.33,35.08,35.33,227100.0,23.8336,23.9013,23.7321,23.9013,227100.0
2008-07-08 10:05:00,35.33,35.51,35.26,35.51,270800.0,23.9013,24.023,23.8539,24.023,270800.0
2008-07-08 10:10:00,35.5,35.53,35.12,35.17,229100.0,24.0163,24.0366,23.7592,23.793,229100.0
2008-07-08 10:15:00,35.17,35.42,35.04,35.26,163400.0,23.793,23.9622,23.7051,23.8539,163400.0
2008-07-08 10:20:00,35.26,35.31,35.17,35.28,201400.0,23.8539,23.8877,23.793,23.8674,201400.0
2008-07-08 10:25:00,35.3,35.37,35.14,35.25,167200.0,23.881,23.9283,23.7727,23.8471,167200.0
2008-07-08 10:30:00,35.23,35.32,35.12,35.15,174300.0,23.8336,23.8945,23.7592,23.7795,174300.0
2008-07-08 10:35:00,35.18,35.21,35.0,35.04,170000.0,23.7998,23.8201,23.678,23.7051,170000.0
2008-07-08 10:40:00,35.04,35.09,34.99,35.04,165000.0,23.7051,23.7389,23.6713,23.7051,165000.0
2008-07-08 10:45:00,35.04,35.04,34.87,35.01,193000.0,23.7051,23.7051,23.5901,23.6848,193000.0
2008-07-08 10:50:00,35.01,35.03,34.88,34.98,228000.0,23.6848,23.6983,23.5968,23.6645,228000.0
2008-07-08 10:55:00,34.99,35.27,34.99,35.26,143600.0,23.6713,23.8607,23.6713,23.8539,143600.0
2008-07-08 11:00:00,35.26,35.3,35.08,35.09,147300.0,23.8539,23.881,23.7321,23.7389,147300.0
2008-07-08 11:05:00,35.09,35.26,35.08,35.24,106800.0,23.7389,23.8539,23.7321,23.8404,106800.0
2008-07-08 11:10:00,35.23,35.45,35.14,35.45,246600.0,23.8336,23.9825,23.7727,23.9825,246600.0
2008-07-08 11:15:00,35.44,35.67,35.38,35.58,270600.0,23.9757,24.1313,23.9351,24.0704,270600.0
2008-07-08 11:20:00,35.58,35.72,35.52,35.54,266900.0,24.0704,24.1651,24.0298,24.0433,266900.0
2008-07-08 11:25:00,35.54,35.58,35.51,35.53,340900.0,24.0433,24.0704,24.023,24.0366,340900.0
2008-07-08 11:30:00,35.54,35.55,35.34,35.37,210300.0,24.0433,24.0501,23.908,23.9283,210300.0
2008-07-08 11:35:00,35.38,35.43,35.24,35.25,175100.0,23.9351,23.9689,23.8404,23.8471,175100.0
2008-07-08 11:40:00,35.24,35.25,35.18,35.19,122500.0,23.8404,23.8471,23.7998,23.8066,122500.0
2008-07-08 11:45:00,35.19,35.24,35.16,35.23,101800.0,23.8066,23.8404,23.7863,23.8336,101800.0
2008-07-08 11:50:00,35.23,35.35,35.21,35.26,136000.0,23.8336,23.9148,23.8201,23.8539,136000.0
2008-07-08 11:55:00,35.25,35.26,35.15,35.22,110000.0,23.8471,23.8539,23.7795,23.8269,110000.0
2008-07-08 12:00:00,35.21,35.23,35.08,35.22,118100.0,23.8201,23.8336,23.7321,23.8269,118100.0
2008-07-08 12:05:00,35.23,35.49,35.23,35.37,191200.0,23.8336,24.0095,23.8336,23.9283,191200.0
2008-07-08 12:10:00,35.37,35.5,35.36,35.44,200000.0,23.9283,24.0163,23.9216,23.9757,200000.0
2008-07-08 12:15:00,35.44,35.57,35.44,35.53,163100.0,23.9757,24.0636,23.9757,24.0366,163100.0
2008-07-08 12:20:00,35.52,35.73,35.5,35.68,136200.0,24.0298,24.1719,24.0163,24.138,136200.0
2008-07-08 12:25:00,35.68,35.9,35.66,35.89,184500.0,24.138,24.2869,24.1245,24.2801,184500.0
2008-07-08 12:30:00,35.9,36.01,35.8,35.8,347600.0,24.2869,24.3613,24.2192,24.2192,347600.0
2008-07-08 12:35:00,35.81,35.88,35.69,35.69,186500.0,24.226,24.2734,24.1448,24.1448,186500.0
2008-07-08 12:40:00,35.69,35.73,35.58,35.61,116400.0,24.1448,24.1719,24.0704,24.0907,116400.0
2008-07-08 12:45:00,35.61,35.64,35.52,35.52,100000.0,24.0907,24.111,24.0298,24.0298,100000.0
2008-07-08 12:50:00,35.52,35.64,35.51,35.53,108400.0,24.0298,24.111,24.023,24.0366,108400.0
2008-07-08 12:55:00,35.53,35.62,35.52,35.6,52500.0,24.0366,24.0975,24.0298,24.0839,52500.0
2008-07-08 13:00:00,35.61,35.75,35.58,35.75,88200.0,24.0907,24.1854,24.0704,24.1854,88200.0
2008-07-08 13:05:00,35.75,35.95,35.74,35.88,91100.0,24.1854,24.3207,24.1786,24.2734,91100.0
2008-07-08 13:10:00,35.87,35.89,35.77,35.78,56800.0,24.2666,24.2801,24.1989,24.2057,56800.0
2008-07-08 13:15:00,35.8,35.8,35.58,35.65,78600.0,24.2192,24.2192,24.0704,24.1178,78600.0
2008-07-08 13:20:00,35.65,35.69,35.59,35.62,62500.0,24.1178,24.1448,24.0772,24.0975,62500.0
2008-07-08 13:25:00,35.63,35.77,35.6,35.76,71600.0,24.1042,24.1989,24.0839,24.1922,71600.0
2008-07-08 13:30:00,35.75,35.77,35.65,35.66,84400.0,24.1854,24.1989,24.1178,24.1245,84400.0
2008-07-08 13:35:00,35.66,35.72,35.48,35.5,118700.0,24.1245,24.1651,24.0027,24.0163,118700.0
2008-07-08 13:40:00,35.5,35.59,35.43,35.59,98100.0,24.0163,24.0772,23.9689,24.0772,98100.0
2008-07-08 13:45:00,35.57,35.65,35.45,35.63,79600.0,24.0636,24.1178,23.9825,24.1042,79600.0
2008-07-08 13:50:00,35.63,35.64,35.51,35.51,71200.0,24.1042,24.111,24.023,24.023,71200.0
2008-07-08 13:55:00,35.54,35.64,35.48,35.51,59300.0,24.0433,24.111,24.0027,24.023,59300.0
2008-07-08 14:00:00,35.51,35.62,35.46,35.6,102900.0,24.023,24.0975,23.9892,24.0839,102900.0
2008-07-08 14:05:00,35.61,35.74,35.57,35.73,111400.0,24.0907,24.1786,24.0636,24.1719,111400.0
2008-07-08 14:10:00,35.73,35.79,35.63,35.66,85800.0,24.1719,24.2125,24.1042,24.1245,85800.0
2008-07-08 14:15:00,35.65,35.78,35.61,35.74,88200.0,24.1178,24.2057,24.0907,24.1786,88200.0
2008-07-08 14:20:00,35.75,35.89,35.74,35.79,123100.0,24.1854,24.2801,24.1786,24.2125,123100.0
2008-07-08 14:25:00,35.79,35.9,35.71,35.89,114200.0,24.2125,24.2869,24.1583,24.2801,114200.0
2008-07-08 14:30:00,35.9,35.99,35.81,35.95,123500.0,24.2869,24.3478,24.226,24.3207,123500.0
2008-07-08 14:35:00,35.95,36.1,35.94,35.99,160400.0,24.3207,24.4222,24.3139,24.3478,160400.0
2008-07-08 14:40:00,36.0,36.22,35.99,36.14,125600.0,24.3545,24.5034,24.3478,24.4492,125600.0
2008-07-08 14:45:00,36.14,36.36,36.13,36.2,247900.0,24.4492,24.5981,24.4425,24.4898,247900.0
2008-07-08 14:50:00,36.2,36.37,36.08,36.3,229000.0,24.4898,24.6048,24.4087,24.5575,229000.0
2008-07-08 14:55:00,36.3,36.47,36.24,36.44,197200.0,24.5575,24.6725,24.5169,24.6522,197200.0
2008-07-08 15:00:00,36.44,36.59,36.37,36.56,226900.0,24.6522,24.7537,24.6048,24.7334,226900.0
2008-07-08 15:05:00,36.57,36.66,36.44,36.66,246200.0,24.7401,24.801,24.6522,24.801,246200.0
2008-07-08 15:10:00,36.67,36.8,36.65,36.75,318800.0,24.8078,24.8957,24.7943,24.8619,318800.0
2008-07-08 15:15:00,36.76,36.82,36.69,36.79,256600.0,24.8687,24.9093,24.8213,24.889,256600.0
2008-07-08 15:20:00,36.79,36.81,36.51,36.68,424800.0,24.889,24.9025,24.6996,24.8146,424800.0
2008-07-08 15:25:00,36.68,36.85,36.65,36.83,171900.0,24.8146,24.9296,24.7943,24.916,171900.0
2008-07-08 15:30:00,36.82,36.98,36.78,36.96,205200.0,24.9093,25.0175,24.8822,25.004,205200.0
2008-07-08 15:35:00,36.95,37.02,36.76,37.01,227400.0,24.9972,25.0446,24.8687,25.0378,227400.0
2008-07-08 15:40:00,37.01,37.12,36.95,37.01,505400.0,25.0378,25.1122,24.9972,25.0378,505400.0
2008-07-08 15:45:00,37.01,37.15,36.97,37.0,508700.0,25.0378,25.1325,25.0108,25.031,508700.0
2008-07-08 15:50:00,36.99,37.26,36.98,37.18,489700.0,25.0243,25.2069,25.0175,25.1528,489700.0
2008-07-08 15:55:00,37.18,37.66,37.18,37.29,480800.0,25.1528,25.4775,25.1528,25.2272,480800.0
2008-07-09 09:30:00,37.42,37.74,37.36,37.38,118100.0,25.3152,25.5317,25.2746,25.2881,118100.0
2008-07-09 09:35:00,37.38,37.62,37.15,37.25,188500.0,25.2881,25.4505,25.1325,25.2002,188500.0
2008-07-09 09:40:00,37.23,37.42,37.04,37.17,146900.0,25.1866,25.3152,25.0581,25.1461,146900.0
2008-07-09 09:45:00,37.17,37.62,37.17,37.37,197100.0,25.1461,25.4505,25.1461,25.2814,197100.0
2008-07-09 09:50:00,37.38,37.4,37.05,37.09,249200.0,25.2881,25.3017,25.0649,25.0919,249200.0
2008-07-09 09:55:00,37.09,37.4,37.07,37.25,177400.0,25.0919,25.3017,25.0784,25.2002,177400.0
2008-07-09 10:00:00,37.24,37.26,36.84,36.87,105000.0,25.1934,25.2069,24.9228,24.9431,105000.0
2008-07-09 10:05:00,36.86,36.95,36.75,36.87,156800.0,24.9363,24.9972,24.8619,24.9431,156800.0
2008-07-09 10:10:00,36.86,36.92,36.81,36.89,117600.0,24.9363,24.9769,24.9025,24.9566,117600.0
2008-07-09 10:15:00,36.89,37.03,36.84,36.95,174500.0,24.9566,25.0513,24.9228,24.9972,174500.0
2008-07-09 10:20:00,36.95,37.08,36.85,37.0,130800.0,24.9972,25.0852,24.9296,25.031,130800.0
2008-07-09 10:25:00,37.01,37.21,36.96,37.2,122700.0,25.0378,25.1731,25.004,25.1664,122700.0
2008-07-09 10:30:00,37.19,37.21,36.98,37.06,97000.0,25.1596,25.1731,25.0175,25.0716,97000.0
2008-07-09 10:35:00,37.05,37.14,36.84,37.09,189100.0,25.0649,25.1258,24.9228,25.0919,189100.0
2008-07-09 10:40:00,37.09,37.13,36.96,36.99,146900.0,25.0919,25.119,25.004,25.0243,146900.0
2008-07-09 10:45:00,36.99,37.0,36.9,36.96,123200.0,25.0243,25.031,24.9634,25.004,123200.0
2008-07-09 10:50:00,36.95,37.07,36.93,37.04,141400.0,24.9972,25.0784,24.9837,25.0581,141400.0
2008-07-09 10:55:00,37.05,37.35,37.04,37.19,131000.0,25.0649,25.2678,25.0581,25.1596,131000.0
2008-07-09 11:00:00,37.19,37.27,37.15,37.22,171200.0,25.1596,25.2137,25.1325,25.1799,171200.0
2008-07-09 11:05:00,37.22,37.35,37.17,37.34,125400.0,25.1799,25.2678,25.1461,25.2611,125400.0
2008-07-09 11:10:00,37.34,37.45,37.26,37.27,109100.0,25.2611,25.3355,25.2069,25.2137,109100.0
2008-07-09 11:15:00,37.26,37.35,37.16,37.31,127200.0,25.2069,25.2678,25.1393,25.2408,127200.0
2008-07-09 11:20:00,37.3,37.49,37.26,37.46,139600.0,25.234,25.3625,25.2069,25.3422,139600.0
2008-07-09 11:25:00,37.46,37.59,37.44,37.56,134800.0,25.3422,25.4302,25.3287,25.4099,134800.0
2008-07-09 11:30:00,37.56,37.58,37.39,37.41,111800.0,25.4099,25.4234,25.2949,25.3084,111800.0
2008-07-09 11:35:00,37.41,37.41,37.23,37.25,75500.0,25.3084,25.3084,25.1866,25.2002,75500.0
2008-07-09 11:40:00,37.25,37.34,37.24,37.29,72500.0,25.2002,25.2611,25.1934,25.2272,72500.0
2008-07-09 11:45:00,37.29,37.32,37.18,37.21,91100.0,25.2272,25.2475,25.1528,25.1731,91100.0
2008-07-09 11:50:00,37.22,37.22,36.87,36.95,94500.0,25.1799,25.1799,24.9431,24.9972,94500.0
2008-07-09 11:55:00,36.95,37.11,36.94,37.06,78400.0,24.9972,25.1055,24.9905,25.0716,78400.0
2008-07-09 12:00:00,37.06,37.15,37.0,37.08,69800.0,25.0716,25.1325,25.031,25.0852,69800.0
2008-07-09 12:05:00,37.06,37.07,36.97,37.06,60600.0,25.0716,25.0784,25.0108,25.0716,60600.0
2008-07-09 12:10:00,37.07,37.1,37.01,37.09,43800.0,25.0784,25.0987,25.0378,25.0919,43800.0
2008-07-09 12:15:00,37.08,37.24,37.08,37.23,55200.0,25.0852,25.1934,25.0852,25.1866,55200.0
2008-07-09 12:20:00,37.24,37.26,37.04,37.08,75300.0,25.1934,25.2069,25.0581,25.0852,75300.0
2008-07-09 12:25:00,37.1,37.12,37.0,37.01,68400.0,25.0987,25.1122,25.031,25.0378,68400.0
2008-07-09 12:30:00,37.0,37.1,36.99,37.07,57300.0,25.031,25.0987,25.0243,25.0784,57300.0
2008-07-09 12:35:00,37.07,37.07,36.82,36.91,73300.0,25.0784,25.0784,24.9093,24.9702,73300.0
2008-07-09 12:40:00,36.9,36.96,36.85,36.94,57000.0,24.9634,25.004,24.9296,24.9905,57000.0
2008-07-09 12:45:00,36.94,36.97,36.87,36.89,85300.0,24.9905,25.0108,24.9431,24.9566,85300.0
2008-07-09 12:50:00,36.89,36.92,36.79,36.83,61600.0,24.9566,24.9769,24.889,24.916,61600.0
2008-07-09 12:55:00,36.83,36.9,36.82,36.86,36400.0,24.916,24.9634,24.9093,24.9363,36400.0
2008-07-09 13:00:00,36.85,36.86,36.65,36.68,54300.0,24.9296,24.9363,24.7943,24.8146,54300.0
2008-07-09 13:05:00,36.68,36.72,36.62,36.64,65900.0,24.8146,24.8416,24.774,24.7875,65900.0
2008-07-09 13:10:00,36.66,36.71,36.59,36.65,73900.0,24.801,24.8349,24.7537,24.7943,73900.0
2008-07-09 13:15:00,36.64,36.69,36.59,36.69,51000.0,24.7875,24.8213,24.7537,24.8213,51000.0
2008-07-09 13:20:00,36.69,36.72,36.62,36.64,46600.0,24.8213,24.8416,24.774,24.7875,46600.0
2008-07-09 13:25:00,36.64,36.72,36.61,36.71,45300.0,24.7875,24.8416,24.7672,24.8349,45300.0
2008-07-09 13:30:00,36.72,36.83,36.71,36.8,59800.0,24.8416,24.916,24.8349,24.8957,59800.0
2008-07-09 13:35:00,36.79,36.86,36.77,36.78,44300.0,24.889,24.9363,24.8755,24.8822,44300.0
2008-07-09 13:40:00,36.78,36.86,36.73,36.81,62700.0,24.8822,24.9363,24.8484,24.9025,62700.0
2008-07-09 13:45:00,36.8,36.86,36.74,36.84,59500.0,24.8957,24.9363,24.8552,24.9228,59500.0
2008-07-09 13:50:00,36.84,36.85,36.75,36.78,52800.0,24.9228,24.9296,24.8619,24.8822,52800.0
2008-07-09 13:55:00,36.78,36.88,36.77,36.86,67200.0,24.8822,24.9499,24.8755,24.9363,67200.0
2008-07-09 14:00:00,36.85,36.87,36.6,36.69,72800.0,24.9296,24.9431,24.7604,24.8213,72800.0
2008-07-09 14:05:00,36.69,36.79,36.63,36.76,64600.0,24.8213,24.889,24.7807,24.8687,64600.0
2008-07-09 14:10:00,36.75,36.81,36.72,36.8,50900.0,24.8619,24.9025,24.8416,24.8957,50900.0
2008-07-09 14:15:00,36.76,36.83,36.69,36.7,89900.0,24.8687,24.916,24.8213,24.8281,89900.0
2008-07-09 14:20:00,36.71,36.76,36.62,36.7,106900.0,24.8349,24.8687,24.774,24.8281,106900.0
2008-07-09 14:25:00,36.7,36.71,36.52,36.59,104800.0,24.8281,24.8349,24.7063,24.7537,104800.0
2008-07-09 14:30:00,36.57,36.6,36.53,36.54,65800.0,24.7401,24.7604,24.7131,24.7199,65800.0
2008-07-09 14:35:00,36.54,36.56,36.35,36.43,107400.0,24.7199,24.7334,24.5913,24.6454,107400.0
2008-07-09 14:40:00,36.42,36.54,36.36,36.37,80600.0,24.6387,24.7199,24.5981,24.6048,80600.0
2008-07-09 14:45:00,36.36,36.4,36.29,36.3,74300.0,24.5981,24.6251,24.5507,24.5575,74300.0
2008-07-09 14:50:00,36.28,36.34,36.02,36.09,158900.0,24.544,24.5845,24.3681,24.4154,158900.0
2008-07-09 14:55:00,36.08,36.24,36.0,36.19,163200.0,24.4087,24.5169,24.3545,24.4831,163200.0
2008-07-09 15:00:00,36.18,36.18,35.89,35.98,153500.0,24.4763,24.4763,24.2801,24.341,153500.0
2008-07-09 15:05:00,35.99,36.13,35.93,35.94,110100.0,24.3478,24.4425,24.3072,24.3139,110100.0
2008-07-09 15:10:00,35.95,36.09,35.94,35.99,111700.0,24.3207,24.4154,24.3139,24.3478,111700.0
2008-07-09 15:15:00,35.98,36.11,35.94,35.99,156800.0,24.341,24.429,24.3139,24.3478,156800.0
2008-07-09 15:20:00,36.0,36.08,35.95,36.01,74900.0,24.3545,24.4087,24.3207,24.3613,74900.0
2008-07-09 15:25:00,36.02,36.09,35.93,35.95,106300.0,24.3681,24.4154,24.3072,24.3207,106300.0
2008-07-09 15:30:00,35.95,36.08,35.94,36.0,126400.0,24.3207,24.4087,24.3139,24.3545,126400.0
2008-07-09 15:35:00,36.01,36.05,35.79,35.8,156700.0,24.3613,24.3884,24.2125,24.2192,156700.0
2008-07-09 15:40:00,35.81,35.81,35.29,35.29,243800.0,24.226,24.226,23.8742,23.8742,243800.0
2008-07-09 15:45:00,35.29,35.56,35.27,35.5,388000.0,23.8742,24.0569,23.8607,24.0163,388000.0
2008-07-09 15:50:00,35.5,35.66,35.49,35.61,382200.0,24.0163,24.1245,24.0095,24.0907,382200.0
2008-07-09 15:55:00,35.61,35.71,35.52,35.52,535400.0,24.0907,24.1583,24.0298,24.0298,535400.0
2008-07-10 09:30:00,35.37,36.48,35.12,35.61,232800.0,23.9283,24.6793,23.7592,24.0907,232800.0
2008-07-10 09:35:00,35.56,35.88,35.23,35.56,200800.0,24.0569,24.2734,23.8336,24.0569,200800.0
2008-07-10 09:40:00,35.46,36.0,35.36,35.76,291000.0,23.9892,24.3545,23.9216,24.1922,291000.0
2008-07-10 09:45:00,35.74,36.19,35.5,36.11,152400.0,24.1786,24.4831,24.0163,24.429,152400.0
2008-07-10 09:50:00,36.14,36.14,35.52,35.61,80200.0,24.4492,24.4492,24.0298,24.0907,80200.0
2008-07-10 09:55:00,35.62,35.89,35.43,35.51,112300.0,24.0975,24.2801,23.9689,24.023,112300.0
2008-07-10 10:00:00,35.51,35.58,35.1,35.23,145200.0,24.023,24.0704,23.7457,23.8336,145200.0
2008-07-10 10:05:00,35.23,35.61,35.13,35.42,136600.0,23.8336,24.0907,23.766,23.9622,136600.0
2008-07-10 10:10:00,35.43,35.61,35.11,35.11,101800.0,23.9689,24.0907,23.7524,23.7524,101800.0
2008-07-10 10:15:00,35.1,35.18,34.91,35.01,187400.0,23.7457,23.7998,23.6171,23.6848,187400.0
2008-07-10 10:20:00,35.01,35.45,35.0,35.35,115000.0,23.6848,23.9825,23.678,23.9148,115000.0
2008-07-10 10:25:00,35.33,35.52,35.04,35.37,137600.0,23.9013,24.0298,23.7051,23.9283,137600.0
2008-07-10 10:30:00,35.35,35.82,35.33,35.63,146800.0,23.9148,24.2328,23.9013,24.1042,146800.0
2008-07-10 10:35:00,35.64,35.85,35.47,35.74,167200.0,24.111,24.2531,23.996,24.1786,167200.0
2008-07-10 10:40:00,35.73,35.99,35.65,35.98,138400.0,24.1719,24.3478,24.1178,24.341,138400.0
2008-07-10 10:45:00,35.96,36.25,35.9,36.03,226400.0,24.3275,24.5237,24.2869,24.3748,226400.0
2008-07-10 10:50:00,36.02,36.02,35.74,35.77,65700.0,24.3681,24.3681,24.1786,24.1989,65700.0
2008-07-10 10:55:00,35.76,35.86,35.55,35.64,72400.0,24.1922,24.2598,24.0501,24.111,72400.0
2008-07-10 11:00:00,35.64,35.91,35.51,35.9,119100.0,24.111,24.2936,24.023,24.2869,119100.0
2008-07-10 11:05:00,35.89,36.25,35.64,35.81,127700.0,24.2801,24.5237,24.111,24.226,127700.0
2008-07-10 11:10:00,35.79,36.0,35.73,35.91,65800.0,24.2125,24.3545,24.1719,24.2936,65800.0
2008-07-10 11:15:00,35.91,35.91,35.68,35.79,62800.0,24.2936,24.2936,24.138,24.2125,62800.0
2008-07-10 11:20:00,35.79,35.86,35.69,35.81,51500.0,24.2125,24.2598,24.1448,24.226,51500.0
2008-07-10 11:25:00,35.81,35.86,35.75,35.83,44800.0,24.226,24.2598,24.1854,24.2395,44800.0
2008-07-10 11:30:00,35.84,36.26,35.83,36.18,150300.0,24.2463,24.5304,24.2395,24.4763,150300.0
2008-07-10 11:35:00,36.18,36.37,36.13,36.3,128300.0,24.4763,24.6048,24.4425,24.5575,128300.0
2008-07-10 11:40:00,36.3,36.35,36.14,36.17,84100.0,24.5575,24.5913,24.4492,24.4695,84100.0
2008-07-10 11:45:00,36.15,36.18,35.94,35.98,62500.0,24.456,24.4763,24.3139,24.341,62500.0
2008-07-10 11:50:00,35.97,36.3,35.97,36.27,56800.0,24.3342,24.5575,24.3342,24.5372,56800.0
2008-07-10 11:55:00,36.26,36.27,36.01,36.24,62700.0,24.5304,24.5372,24.3613,24.5169,62700.0
2008-07-10 12:00:00,36.23,36.38,36.15,36.28,84000.0,24.5101,24.6116,24.456,24.544,84000.0
2008-07-10 12:05:00,36.28,36.49,36.19,36.21,84400.0,24.544,24.686,24.4831,24.4966,84400.0
2008-07-10 12:10:00,36.19,36.33,36.13,36.33,49500.0,24.4831,24.5778,24.4425,24.5778,49500.0
2008-07-10 12:15:00,36.34,36.43,36.21,36.27,47000.0,24.5845,24.6454,24.4966,24.5372,47000.0
2008-07-10 12:20:00,36.29,36.32,36.13,36.2,53900.0,24.5507,24.571,24.4425,24.4898,53900.0
2008-07-10 12:25:00,36.2,36.22,35.95,36.05,69300.0,24.4898,24.5034,24.3207,24.3884,69300.0
2008-07-10 12:30:00,36.07,36.12,36.01,36.02,45900.0,24.4019,24.4357,24.3613,24.3681,45900.0
2008-07-10 12:35:00,36.02,36.04,35.91,35.96,77200.0,24.3681,24.3816,24.2936,24.3275,77200.0
2008-07-10 12:40:00,35.96,36.03,35.95,36.0,81100.0,24.3275,24.3748,24.3207,24.3545,81100.0
2008-07-10 12:45:00,35.99,36.02,35.98,35.99,50500.0,24.3478,24.3681,24.341,24.3478,50500.0
2008-07-10 12:50:00,36.0,36.0,35.77,35.81,90000.0,24.3545,24.3545,24.1989,24.226,90000.0
2008-07-10 12:55:00,35.81,35.85,35.67,35.81,91200.0,24.226,24.2531,24.1313,24.226,91200.0
2008-07-10 13:00:00,35.81,36.06,35.81,35.98,64700.0,24.226,24.3951,24.226,24.341,64700.0
2008-07-10 13:05:00,35.98,36.03,35.83,36.0,87700.0,24.341,24.3748,24.2395,24.3545,87700.0
2008-07-10 13:10:00,36.01,36.07,35.9,35.96,58900.0,24.3613,24.4019,24.2869,24.3275,58900.0
2008-07-10 13:15:00,35.96,36.21,35.92,36.14,85500.0,24.3275,24.4966,24.3004,24.4492,85500.0
2008-07-10 13:20:00,36.14,36.19,36.07,36.13,102200.0,24.4492,24.4831,24.4019,24.4425,102200.0
2008-07-10 13:25:00,36.13,36.25,36.06,36.19,63000.0,24.4425,24.5237,24.3951,24.4831,63000.0
2008-07-10 13:30:00,36.19,36.42,36.19,36.39,183900.0,24.4831,24.6387,24.4831,24.6184,183900.0
2008-07-10 13:35:00,36.38,36.43,36.2,36.32,97700.0,24.6116,24.6454,24.4898,24.571,97700.0
2008-07-10 13:40:00,36.34,36.45,36.24,36.28,109600.0,24.5845,24.659,24.5169,24.544,109600.0
2008-07-10 13:45:00,36.28,36.44,36.28,36.41,137300.0,24.544,24.6522,24.544,24.6319,137300.0
2008-07-10 13:50:00,36.42,36.51,36.35,36.42,117000.0,24.6387,24.6996,24.5913,24.6387,117000.0
2008-07-10 13:55:00,36.43,36.5,36.24,36.24,62900.0,24.6454,24.6928,24.5169,24.5169,62900.0
2008-07-10 14:00:00,36.24,36.32,36.21,36.25,96500.0,24.5169,24.571,24.4966,24.5237,96500.0
2008-07-10 14:05:00,36.25,36.32,36.24,36.26,75800.0,24.5237,24.571,24.5169,24.5304,75800.0
2008-07-10 14:10:00,36.25,36.31,36.21,36.22,197300.0,24.5237,24.5643,24.4966,24.5034,197300.0
2008-07-10 14:15:00,36.21,36.28,36.14,36.14,269800.0,24.4966,24.544,24.4492,24.4492,269800.0
2008-07-10 14:20:00,36.13,36.26,36.08,36.15,101600.0,24.4425,24.5304,24.4087,24.456,101600.0
2008-07-10 14:25:00,36.15,36.15,35.78,35.93,145700.0,24.456,24.456,24.2057,24.3072,145700.0
2008-07-10 14:30:00,35.93,36.07,35.9,36.0,133600.0,24.3072,24.4019,24.2869,24.3545,133600.0
2008-07-10 14:35:00,36.0,36.06,35.84,35.9,87200.0,24.3545,24.3951,24.2463,24.2869,87200.0
2008-07-10 14:40:00,35.89,35.95,35.67,35.67,100000.0,24.2801,24.3207,24.1313,24.1313,100000.0
2008-07-10 14:45:00,35.66,35.8,35.6,35.68,88800.0,24.1245,24.2192,24.0839,24.138,88800.0
2008-07-10 14:50:00,35.67,35.75,35.54,35.64,119500.0,24.1313,24.1854,24.0433,24.111,119500.0
2008-07-10 14:55:00,35.65,35.78,35.55,35.72,86600.0,24.1178,24.2057,24.0501,24.1651,86600.0
2008-07-10 15:00:00,35.73,36.02,35.7,35.9,97200.0,24.1719,24.3681,24.1516,24.2869,97200.0
2008-07-10 15:05:00,35.9,36.06,35.79,36.01,104900.0,24.2869,24.3951,24.2125,24.3613,104900.0
2008-07-10 15:10:00,36.01,36.14,35.88,36.09,82000.0,24.3613,24.4492,24.2734,24.4154,82000.0
2008-07-10 15:15:00,36.08,36.13,35.91,35.91,107400.0,24.4087,24.4425,24.2936,24.2936,107400.0
2008-07-10 15:20:00,35.92,36.14,35.89,36.06,117000.0,24.3004,24.4492,24.2801,24.3951,117000.0
2008-07-10 15:25:00,36.07,36.16,35.93,36.03,122100.0,24.4019,24.4628,24.3072,24.3748,122100.0
2008-07-10 15:30:00,36.03,36.09,35.89,35.9,111500.0,24.3748,24.4154,24.2801,24.2869,111500.0
2008-07-10 15:35:00,35.91,35.96,35.73,35.96,119700.0,24.2936,24.3275,24.1719,24.3275,119700.0
2008-07-10 15:40:00,35.95,36.01,35.81,35.93,166100.0,24.3207,24.3613,24.226,24.3072,166100.0
2008-07-10 15:45:00,35.92,36.11,35.86,36.08,167200.0,24.3004,24.429,24.2598,24.4087,167200.0
2008-07-10 15:50:00,36.09,36.1,35.95,36.04,164700.0,24.4154,24.4222,24.3207,24.3816,164700.0
2008-07-10 15:55:00,36.04,36.25,36.01,36.15,314300.0,24.3816,24.5237,24.3613,24.456,314300.0
2008-07-11 09:30:00,35.69,35.73,35.25,35.46,191800.0,24.1448,24.1719,23.8471,23.9892,191800.0
2008-07-11 09:35:00,35.46,35.7,35.17,35.45,210000.0,23.9892,24.1516,23.793,23.9825,210000.0
2008-07-11 09:40:00,35.44,35.82,35.3,35.82,161600.0,23.9757,24.2328,23.881,24.2328,161600.0
2008-07-11 09:45:00,35.82,36.18,35.59,36.0,271700.0,24.2328,24.4763,24.0772,24.3545,271700.0
2008-07-11 09:50:00,35.99,36.26,35.6,35.9,158400.0,24.3478,24.5304,24.0839,24.2869,158400.0
2008-07-11 09:55:00,35.87,36.13,35.85,35.91,142400.0,24.2666,24.4425,24.2531,24.2936,142400.0
2008-07-11 10:00:00,35.93,36.22,35.78,36.21,112100.0,24.3072,24.5034,24.2057,24.4966,112100.0
2008-07-11 10:05:00,36.18,36.34,36.05,36.33,234500.0,24.4763,24.5845,24.3884,24.5778,234500.0
2008-07-11 10:10:00,36.33,36.36,36.12,36.23,191300.0,24.5778,24.5981,24.4357,24.5101,191300.0
2008-07-11 10:15:00,36.22,36.22,36.01,36.15,157100.0,24.5034,24.5034,24.3613,24.456,157100.0
2008-07-11 10:20:00,36.14,36.15,35.96,36.02,184900.0,24.4492,24.456,24.3275,24.3681,184900.0
2008-07-11 10:25:00,36.02,36.15,35.37,35.65,296800.0,24.3681,24.456,23.9283,24.1178,296800.0
2008-07-11 10:30:00,35.65,35.74,35.41,35.55,202900.0,24.1178,24.1786,23.9554,24.0501,202900.0
2008-07-11 10:35:00,35.55,35.67,35.27,35.4,248500.0,24.0501,24.1313,23.8607,23.9486,248500.0
2008-07-11 10:40:00,35.4,35.54,35.14,35.25,111600.0,23.9486,24.0433,23.7727,23.8471,111600.0
2008-07-11 10:45:00,35.25,35.48,35.2,35.34,141200.0,23.8471,24.0027,23.8133,23.908,141200.0
2008-07-11 10:50:00,35.34,35.58,35.29,35.33,94700.0,23.908,24.0704,23.8742,23.9013,94700.0
2008-07-11 10:55:00,35.33,35.67,35.2,35.5,107100.0,23.9013,24.1313,23.8133,24.0163,107100.0
2008-07-11 11:00:00,35.5,35.72,35.3,35.31,89800.0,24.0163,24.1651,23.881,23.8877,89800.0
2008-07-11 11:05:00,35.31,35.5,35.27,35.32,83400.0,23.8877,24.0163,23.8607,23.8945,83400.0
2008-07-11 11:10:00,35.32,35.46,35.23,35.34,93100.0,23.8945,23.9892,23.8336,23.908,93100.0
2008-07-11 11:15:00,35.33,35.42,35.22,35.35,99500.0,23.9013,23.9622,23.8269,23.9148,99500.0
2008-07-11 11:20:00,35.35,35.38,35.21,35.25,78400.0,23.9148,23.9351,23.8201,23.8471,78400.0
2008-07-11 11:25:00,35.26,35.3,35.11,35.15,81000.0,23.8539,23.881,23.7524,23.7795,81000.0
2008-07-11 11:30:00,35.14,35.15,34.83,35.05,233900.0,23.7727,23.7795,23.563,23.7118,233900.0
2008-07-11 11:35:00,35.0,35.25,34.99,35.21,106100.0,23.678,23.8471,23.6713,23.8201,106100.0
2008-07-11 11:40:00,35.17,35.39,35.13,35.34,120800.0,23.793,23.9419,23.766,23.908,120800.0
2008-07-11 11:45:00,35.33,35.37,35.16,35.16,48300.0,23.9013,23.9283,23.7863,23.7863,48300.0
2008-07-11 11:50:00,35.16,35.17,35.06,35.06,37000.0,23.7863,23.793,23.7186,23.7186,37000.0
2008-07-11 11:55:00,35.05,35.34,35.0,35.32,75700.0,23.7118,23.908,23.678,23.8945,75700.0
2008-07-11 12:00:00,35.32,35.34,35.14,35.34,73400.0,23.8945,23.908,23.7727,23.908,73400.0
2008-07-11 12:05:00,35.34,35.35,35.15,35.15,58200.0,23.908,23.9148,23.7795,23.7795,58200.0
2008-07-11 12:10:00,35.16,35.16,34.96,35.0,95600.0,23.7863,23.7863,23.651,23.678,95600.0
2008-07-11 12:15:00,35.02,35.14,35.01,35.01,57300.0,23.6915,23.7727,23.6848,23.6848,57300.0
2008-07-11 12:20:00,35.01,35.1,34.95,35.1,60400.0,23.6848,23.7457,23.6442,23.7457,60400.0
2008-07-11 12:25:00,35.1,35.22,35.05,35.17,62800.0,23.7457,23.8269,23.7118,23.793,62800.0
2008-07-11 12:30:00,35.17,35.17,35.0,35.03,89600.0,23.793,23.793,23.678,23.6983,89600.0
2008-07-11 12:35:00,35.04,35.13,35.0,35.02,79600.0,23.7051,23.766,23.678,23.6915,79600.0
2008-07-11 12:40:00,35.01,35.08,34.92,35.02,81100.0,23.6848,23.7321,23.6239,23.6915,81100.0
2008-07-11 12:45:00,35.03,35.09,35.0,35.09,36700.0,23.6983,23.7389,23.678,23.7389,36700.0
2008-07-11 12:50:00,35.09,35.16,34.96,34.97,88900.0,23.7389,23.7863,23.651,23.6577,88900.0
2008-07-11 12:55:00,34.98,35.12,34.93,35.07,67300.0,23.6645,23.7592,23.6307,23.7254,67300.0
2008-07-11 13:00:00,35.06,35.13,34.95,35.06,36000.0,23.7186,23.766,23.6442,23.7186,36000.0
2008-07-11 13:05:00,35.06,35.07,34.98,35.04,25500.0,23.7186,23.7254,23.6645,23.7051,25500.0
2008-07-11 13:10:00,35.03,35.03,34.91,35.01,35400.0,23.6983,23.6983,23.6171,23.6848,35400.0
2008-07-11 13:15:00,34.99,35.23,34.96,35.18,63300.0,23.6713,23.8336,23.651,23.7998,63300.0
2008-07-11 13:20:00,35.19,35.28,35.12,35.18,47000.0,23.8066,23.8674,23.7592,23.7998,47000.0
2008-07-11 13:25:00,35.19,35.34,35.13,35.28,47800.0,23.8066,23.908,23.766,23.8674,47800.0
2008-07-11 13:30:00,35.28,35.33,35.2,35.2,64200.0,23.8674,23.9013,23.8133,23.8133,64200.0
2008-07-11 13:35:00,35.2,35.34,35.2,35.3,65100.0,23.8133,23.908,23.8133,23.881,65100.0
2008-07-11 13:40:00,35.31,35.54,35.3,35.53,106900.0,23.8877,24.0433,23.881,24.0366,106900.0
2008-07-11 13:45:00,35.51,35.54,35.41,35.47,50900.0,24.023,24.0433,23.9554,23.996,50900.0
2008-07-11 13:50:00,35.47,35.47,35.36,35.4,69300.0,23.996,23.996,23.9216,23.9486,69300.0
2008-07-11 13:55:00,35.41,35.74,35.4,35.64,121600.0,23.9554,24.1786,23.9486,24.111,121600.0
2008-07-11 14:00:00,35.63,35.76,35.5,35.67,79100.0,24.1042,24.1922,24.0163,24.1313,79100.0
2008-07-11 14:05:00,35.66,36.02,35.65,35.92,167100.0,24.1245,24.3681,24.1178,24.3004,167100.0
2008-07-11 14:10:00,35.92,35.98,35.71,35.9,108700.0,24.3004,24.341,24.1583,24.2869,108700.0
2008-07-11 14:15:00,35.9,35.96,35.73,35.89,114900.0,24.2869,24.3275,24.1719,24.2801,114900.0
2008-07-11 14:20:00,35.89,35.89,35.44,35.46,112300.0,24.2801,24.2801,23.9757,23.9892,112300.0
2008-07-11 14:25:00,35.47,35.6,35.43,35.46,62000.0,23.996,24.0839,23.9689,23.9892,62000.0
2008-07-11 14:30:00,35.48,35.51,35.27,35.27,53200.0,24.0027,24.023,23.8607,23.8607,53200.0
2008-07-11 14:35:00,35.29,35.52,35.24,35.36,77800.0,23.8742,24.0298,23.8404,23.9216,77800.0
2008-07-11 14:40:00,35.37,35.57,35.33,35.57,73000.0,23.9283,24.0636,23.9013,24.0636,73000.0
2008-07-11 14:45:00,35.57,36.2,35.57,36.19,157400.0,24.0636,24.4898,24.0636,24.4831,157400.0
2008-07-11 14:50:00,36.2,36.4,35.61,35.7,264700.0,24.4898,24.6251,24.0907,24.1516,264700.0
2008-07-11 14:55:00,35.72,36.23,35.72,36.19,140800.0,24.1651,24.5101,24.1651,24.4831,140800.0
2008-07-11 15:00:00,36.17,36.7,35.98,36.66,169800.0,24.4695,24.8281,24.341,24.801,169800.0
2008-07-11 15:05:00,36.65,36.65,35.83,36.04,201200.0,24.7943,24.7943,24.2395,24.3816,201200.0
2008-07-11 15:10:00,36.07,36.16,35.69,35.73,146500.0,24.4019,24.4628,24.1448,24.1719,146500.0
2008-07-11 15:15:00,35.77,35.85,35.61,35.63,89600.0,24.1989,24.2531,24.0907,24.1042,89600.0
2008-07-11 15:20:00,35.63,35.89,35.53,35.64,105900.0,24.1042,24.2801,24.0366,24.111,105900.0
2008-07-11 15:25:00,35.65,35.92,35.63,35.72,150100.0,24.1178,24.3004,24.1042,24.1651,150100.0
2008-07-11 15:30:00,35.73,35.8,35.41,35.45,137100.0,24.1719,24.2192,23.9554,23.9825,137100.0
2008-07-11 15:35:00,35.45,35.8,35.44,35.54,133500.0,23.9825,24.2192,23.9757,24.0433,133500.0
2008-07-11 15:40:00,35.53,35.53,35.28,35.46,178300.0,24.0366,24.0366,23.8674,23.9892,178300.0
2008-07-11 15:45:00,35.46,35.63,35.41,35.52,160800.0,23.9892,24.1042,23.9554,24.0298,160800.0
2008-07-11 15:50:00,35.52,35.72,35.5,35.65,200200.0,24.0298,24.1651,24.0163,24.1178,200200.0
2008-07-11 15:55:00,35.63,36.07,35.54,35.69,330000.0,24.1042,24.4019,24.0433,24.1448,330000.0
2008-07-14 09:30:00,36.12,37.25,36.12,36.59,253700.0,24.4357,25.2002,24.4357,24.7537,253700.0
2008-07-14 09:35:00,36.62,36.95,36.49,36.76,180100.0,24.774,24.9972,24.686,24.8687,180100.0
2008-07-14 09:40:00,36.74,36.93,36.46,36.46,160400.0,24.8552,24.9837,24.6657,24.6657,160400.0
2008-07-14 09:45:00,36.46,36.55,36.01,36.2,196600.0,24.6657,24.7266,24.3613,24.4898,196600.0
2008-07-14 09:50:00,36.18,36.24,35.91,36.05,158000.0,24.4763,24.5169,24.2936,24.3884,158000.0
2008-07-14 09:55:00,36.01,36.15,35.4,35.46,213900.0,24.3613,24.456,23.9486,23.9892,213900.0
2008-07-14 10:00:00,35.48,35.61,35.0,35.27,145000.0,24.0027,24.0907,23.678,23.8607,145000.0
2008-07-14 10:05:00,35.27,35.81,35.21,35.53,174900.0,23.8607,24.226,23.8201,24.0366,174900.0
2008-07-14 10:10:00,35.53,35.66,35.4,35.62,179000.0,24.0366,24.1245,23.9486,24.0975,179000.0
2008-07-14 10:15:00,35.62,35.62,35.29,35.48,84600.0,24.0975,24.0975,23.8742,24.0027,84600.0
2008-07-14 10:20:00,35.48,35.61,35.3,35.34,93800.0,24.0027,24.0907,23.881,23.908,93800.0
2008-07-14 10:25:00,35.33,35.34,35.02,35.19,94400.0,23.9013,23.908,23.6915,23.8066,94400.0
2008-07-14 10:30:00,35.19,35.25,35.0,35.1,95200.0,23.8066,23.8471,23.678,23.7457,95200.0
2008-07-14 10:35:00,35.11,35.29,35.02,35.19,167900.0,23.7524,23.8742,23.6915,23.8066,167900.0
2008-07-14 10:40:00,35.19,35.23,34.95,35.22,153000.0,23.8066,23.8336,23.6442,23.8269,153000.0
2008-07-14 10:45:00,35.22,35.35,35.02,35.34,113300.0,23.8269,23.9148,23.6915,23.908,113300.0
2008-07-14 10:50:00,35.32,35.59,35.25,35.52,116000.0,23.8945,24.0772,23.8471,24.0298,116000.0
2008-07-14 10:55:00,35.52,35.79,35.52,35.78,102500.0,24.0298,24.2125,24.0298,24.2057,102500.0
2008-07-14 11:00:00,35.74,35.84,35.47,35.58,133900.0,24.1786,24.2463,23.996,24.0704,133900.0
2008-07-14 11:05:00,35.57,35.61,35.31,35.31,101600.0,24.0636,24.0907,23.8877,23.8877,101600.0
2008-07-14 11:10:00,35.3,35.4,35.11,35.37,94900.0,23.881,23.9486,23.7524,23.9283,94900.0
2008-07-14 11:15:00,35.39,35.41,35.21,35.26,82000.0,23.9419,23.9554,23.8201,23.8539,82000.0
2008-07-14 11:20:00,35.26,35.3,35.0,35.01,123600.0,23.8539,23.881,23.678,23.6848,123600.0
2008-07-14 11:25:00,35.01,35.15,34.96,35.11,109800.0,23.6848,23.7795,23.651,23.7524,109800.0
2008-07-14 11:30:00,35.12,35.22,34.92,35.01,100500.0,23.7592,23.8269,23.6239,23.6848,100500.0
2008-07-14 11:35:00,35.01,35.13,34.97,35.02,84900.0,23.6848,23.766,23.6577,23.6915,84900.0
2008-07-14 11:40:00,35.02,35.13,34.95,34.98,76900.0,23.6915,23.766,23.6442,23.6645,76900.0
2008-07-14 11:45:00,34.98,35.05,34.89,34.94,100600.0,23.6645,23.7118,23.6036,23.6374,100600.0
2008-07-14 11:50:00,34.94,34.95,34.58,34.59,106100.0,23.6374,23.6442,23.3939,23.4006,106100.0
2008-07-14 11:55:00,34.61,34.8,34.32,34.71,207900.0,23.4142,23.5427,23.218,23.4818,207900.0
2008-07-14 12:00:00,34.7,34.74,34.47,34.54,162700.0,23.4751,23.5021,23.3195,23.3668,162700.0
2008-07-14 12:05:00,34.52,34.58,34.35,34.51,128600.0,23.3533,23.3939,23.2383,23.3465,128600.0
2008-07-14 12:10:00,34.53,34.66,34.46,34.58,82800.0,23.3601,23.448,23.3127,23.3939,82800.0
2008-07-14 12:15:00,34.59,34.65,34.53,34.65,80500.0,23.4006,23.4412,23.3601,23.4412,80500.0
2008-07-14 12:20:00,34.62,34.69,34.54,34.57,72700.0,23.4209,23.4683,23.3668,23.3871,72700.0
2008-07-14 12:25:00,34.55,34.6,34.47,34.55,76300.0,23.3736,23.4074,23.3195,23.3736,76300.0
2008-07-14 12:30:00,34.56,34.59,34.46,34.52,76300.0,23.3804,23.4006,23.3127,23.3533,76300.0
2008-07-14 12:35:00,34.52,34.57,34.38,34.57,56200.0,23.3533,23.3871,23.2586,23.3871,56200.0
2008-07-14 12:40:00,34.57,34.6,34.49,34.53,29200.0,23.3871,23.4074,23.333,23.3601,29200.0
2008-07-14 12:45:00,34.54,34.65,34.46,34.5,54200.0,23.3668,23.4412,23.3127,23.3398,54200.0
2008-07-14 12:50:00,34.5,34.66,34.5,34.65,53700.0,23.3398,23.448,23.3398,23.4412,53700.0
2008-07-14 12:55:00,34.66,34.71,34.53,34.6,94900.0,23.448,23.4818,23.3601,23.4074,94900.0
2008-07-14 13:00:00,34.58,34.66,34.49,34.6,91300.0,23.3939,23.448,23.333,23.4074,91300.0
2008-07-14 13:05:00,34.6,34.61,34.46,34.5,70600.0,23.4074,23.4142,23.3127,23.3398,70600.0
2008-07-14 13:10:00,34.5,34.68,34.4,34.66,102400.0,23.3398,23.4615,23.2721,23.448,102400.0
2008-07-14 13:15:00,34.69,34.69,34.6,34.62,55100.0,23.4683,23.4683,23.4074,23.4209,55100.0
2008-07-14 13:20:00,34.63,34.74,34.61,34.72,40300.0,23.4277,23.5021,23.4142,23.4886,40300.0
2008-07-14 13:25:00,34.72,34.73,34.61,34.71,33300.0,23.4886,23.4954,23.4142,23.4818,33300.0
2008-07-14 13:30:00,34.71,34.76,34.56,34.76,67200.0,23.4818,23.5157,23.3804,23.5157,67200.0
2008-07-14 13:35:00,34.75,34.95,34.72,34.95,58900.0,23.5089,23.6442,23.4886,23.6442,58900.0
2008-07-14 13:40:00,34.95,34.98,34.81,34.92,60600.0,23.6442,23.6645,23.5495,23.6239,60600.0
2008-07-14 13:45:00,34.91,35.05,34.85,34.97,87100.0,23.6171,23.7118,23.5765,23.6577,87100.0
2008-07-14 13:50:00,34.97,34.99,34.7,34.7,70100.0,23.6577,23.6713,23.4751,23.4751,70100.0
2008-07-14 13:55:00,34.71,34.8,34.65,34.76,60700.0,23.4818,23.5427,23.4412,23.5157,60700.0
2008-07-14 14:00:00,34.77,34.81,34.68,34.75,52500.0,23.5224,23.5495,23.4615,23.5089,52500.0
2008-07-14 14:05:00,34.75,35.01,34.74,34.94,107100.0,23.5089,23.6848,23.5021,23.6374,107100.0
2008-07-14 14:10:00,34.95,35.0,34.76,34.76,108000.0,23.6442,23.678,23.5157,23.5157,108000.0
2008-07-14 14:15:00,34.76,34.84,34.68,34.72,134600.0,23.5157,23.5698,23.4615,23.4886,134600.0
2008-07-14 14:20:00,34.73,34.8,34.7,34.77,51100.0,23.4954,23.5427,23.4751,23.5224,51100.0
2008-07-14 14:25:00,34.77,34.94,34.77,34.91,89900.0,23.5224,23.6374,23.5224,23.6171,89900.0
2008-07-14 14:30:00,34.91,35.08,34.91,35.04,69100.0,23.6171,23.7321,23.6171,23.7051,69100.0
2008-07-14 14:35:00,35.05,35.07,34.87,34.89,112200.0,23.7118,23.7254,23.5901,23.6036,112200.0
2008-07-14 14:40:00,34.89,34.89,34.74,34.76,109700.0,23.6036,23.6036,23.5021,23.5157,109700.0
2008-07-14 14:45:00,34.75,34.82,34.6,34.71,94800.0,23.5089,23.5562,23.4074,23.4818,94800.0
2008-07-14 14:50:00,34.7,34.7,34.56,34.65,111200.0,23.4751,23.4751,23.3804,23.4412,111200.0
2008-07-14 14:55:00,34.66,34.76,34.65,34.71,87000.0,23.448,23.5157,23.4412,23.4818,87000.0
2008-07-14 15:00:00,34.71,34.76,34.69,34.72,56400.0,23.4818,23.5157,23.4683,23.4886,56400.0
2008-07-14 15:05:00,34.72,34.72,34.56,34.58,136700.0,23.4886,23.4886,23.3804,23.3939,136700.0
2008-07-14 15:10:00,34.58,34.68,34.58,34.66,79400.0,23.3939,23.4615,23.3939,23.448,79400.0
2008-07-14 15:15:00,34.67,34.77,34.64,34.7,128700.0,23.4548,23.5224,23.4345,23.4751,128700.0
2008-07-14 15:20:00,34.71,34.98,34.6,34.84,154700.0,23.4818,23.6645,23.4074,23.5698,154700.0
2008-07-14 15:25:00,34.85,35.04,34.83,34.89,137700.0,23.5765,23.7051,23.563,23.6036,137700.0
2008-07-14 15:30:00,34.9,35.17,34.88,35.11,147500.0,23.6104,23.793,23.5968,23.7524,147500.0
2008-07-14 15:35:00,35.13,35.13,34.93,34.95,143900.0,23.766,23.766,23.6307,23.6442,143900.0
2008-07-14 15:40:00,34.97,34.97,34.67,34.84,221200.0,23.6577,23.6577,23.4548,23.5698,221200.0
2008-07-14 15:45:00,34.84,34.85,34.75,34.79,163000.0,23.5698,23.5765,23.5089,23.536,163000.0
2008-07-14 15:50:00,34.79,34.79,34.4,34.46,244200.0,23.536,23.536,23.2721,23.3127,244200.0
2008-07-14 15:55:00,34.46,34.46,34.26,34.34,462300.0,23.3127,23.3127,23.1774,23.2315,462300.0
2008-07-15 09:30:00,34.56,34.85,34.19,34.57,320100.0,23.3804,23.5765,23.13,23.3871,320100.0
2008-07-15 09:35:00,34.57,34.59,34.05,34.51,278300.0,23.3871,23.4006,23.0353,23.3465,278300.0
2008-07-15 09:40:00,34.49,34.55,34.05,34.11,242400.0,23.333,23.3736,23.0353,23.0759,242400.0
2008-07-15 09:45:00,34.1,34.24,33.4,33.41,310100.0,23.0692,23.1639,22.5956,22.6024,310100.0
2008-07-15 09:50:00,33.4,33.61,33.2,33.45,362300.0,22.5956,22.7377,22.4603,22.6294,362300.0
2008-07-15 09:55:00,33.47,33.74,33.31,33.48,333600.0,22.643,22.8256,22.5347,22.6497,333600.0
2008-07-15 10:00:00,33.46,33.52,32.9,32.92,324900.0,22.6362,22.6768,22.2573,22.2709,324900.0
2008-07-15 10:05:00,32.98,33.43,32.9,33.26,347300.0,22.3115,22.6159,22.2573,22.5009,347300.0
2008-07-15 10:10:00,33.27,33.4,33.11,33.37,218600.0,22.5076,22.5956,22.3994,22.5753,218600.0
2008-07-15 10:15:00,33.36,33.43,33.29,33.37,169000.0,22.5685,22.6159,22.5212,22.5753,169000.0
2008-07-15 10:20:00,33.38,33.55,33.15,33.5,219500.0,22.5821,22.6971,22.4265,22.6632,219500.0
2008-07-15 10:25:00,33.5,33.5,33.23,33.48,136300.0,22.6632,22.6632,22.4806,22.6497,136300.0
2008-07-15 10:30:00,33.45,33.5,33.26,33.31,120000.0,22.6294,22.6632,22.5009,22.5347,120000.0
2008-07-15 10:35:00,33.31,33.48,33.24,33.44,102400.0,22.5347,22.6497,22.4874,22.6227,102400.0
2008-07-15 10:40:00,33.43,33.92,33.43,33.9,152900.0,22.6159,22.9474,22.6159,22.9339,152900.0
2008-07-15 10:45:00,33.88,34.0,33.68,33.99,181500.0,22.9203,23.0015,22.785,22.9947,181500.0
2008-07-15 10:50:00,33.97,34.34,33.92,34.34,200600.0,22.9812,23.2315,22.9474,23.2315,200600.0
2008-07-15 10:55:00,34.28,34.37,34.05,34.13,206600.0,23.1909,23.2518,23.0353,23.0895,206600.0
2008-07-15 11:00:00,34.13,34.58,34.13,34.55,148700.0,23.0895,23.3939,23.0895,23.3736,148700.0
2008-07-15 11:05:00,34.55,35.35,34.55,35.03,346900.0,23.3736,23.9148,23.3736,23.6983,346900.0
2008-07-15 11:10:00,35.03,35.18,34.53,34.66,274700.0,23.6983,23.7998,23.3601,23.448,274700.0
2008-07-15 11:15:00,34.63,35.06,34.51,34.97,173300.0,23.4277,23.7186,23.3465,23.6577,173300.0
2008-07-15 11:20:00,34.95,35.18,34.66,35.11,265000.0,23.6442,23.7998,23.448,23.7524,265000.0
2008-07-15 11:25:00,35.09,35.74,35.06,35.17,513900.0,23.7389,24.1786,23.7186,23.793,513900.0
2008-07-15 11:30:00,35.18,35.18,34.57,34.57,246200.0,23.7998,23.7998,23.3871,23.3871,246200.0
2008-07-15 11:35:00,34.64,35.08,34.63,34.76,191800.0,23.4345,23.7321,23.4277,23.5157,191800.0
2008-07-15 11:40:00,34.75,34.89,34.62,34.65,151700.0,23.5089,23.6036,23.4209,23.4412,151700.0
2008-07-15 11:45:00,34.66,34.7,34.5,34.61,121700.0,23.448,23.4751,23.3398,23.4142,121700.0
2008-07-15 11:50:00,34.61,35.23,34.56,35.2,203900.0,23.4142,23.8336,23.3804,23.8133,203900.0
2008-07-15 11:55:00,35.2,35.97,35.2,35.65,352000.0,23.8133,24.3342,23.8133,24.1178,352000.0
2008-07-15 12:00:00,35.65,35.69,35.18,35.57,262900.0,24.1178,24.1448,23.7998,24.0636,262900.0
2008-07-15 12:05:00,35.54,35.75,35.3,35.38,187900.0,24.0433,24.1854,23.881,23.9351,187900.0
2008-07-15 12:10:00,35.4,35.64,35.3,35.63,204100.0,23.9486,24.111,23.881,24.1042,204100.0
2008-07-15 12:15:00,35.63,35.86,35.37,35.77,133000.0,24.1042,24.2598,23.9283,24.1989,133000.0
2008-07-15 12:20:00,35.76,36.39,35.75,35.85,211400.0,24.1922,24.6184,24.1854,24.2531,211400.0
2008-07-15 12:25:00,35.85,35.95,35.56,35.81,115300.0,24.2531,24.3207,24.0569,24.226,115300.0
2008-07-15 12:30:00,35.8,36.0,35.68,35.91,79200.0,24.2192,24.3545,24.138,24.2936,79200.0
2008-07-15 12:35:00,35.9,35.92,35.55,35.71,149800.0,24.2869,24.3004,24.0501,24.1583,149800.0
2008-07-15 12:40:00,35.72,36.09,35.68,35.69,157300.0,24.1651,24.4154,24.138,24.1448,157300.0
2008-07-15 12:45:00,35.7,35.74,35.32,35.32,111900.0,24.1516,24.1786,23.8945,23.8945,111900.0
2008-07-15 12:50:00,35.34,35.45,35.24,35.42,144900.0,23.908,23.9825,23.8404,23.9622,144900.0
2008-07-15 12:55:00,35.41,35.68,35.28,35.66,111200.0,23.9554,24.138,23.8674,24.1245,111200.0
2008-07-15 13:00:00,35.64,35.98,35.5,35.65,159400.0,24.111,24.341,24.0163,24.1178,159400.0
2008-07-15 13:05:00,35.65,35.88,35.55,35.65,175500.0,24.1178,24.2734,24.0501,24.1178,175500.0
2008-07-15 13:10:00,35.63,35.69,35.47,35.6,98100.0,24.1042,24.1448,23.996,24.0839,98100.0
2008-07-15 13:15:00,35.57,35.64,35.18,35.18,107100.0,24.0636,24.111,23.7998,23.7998,107100.0
2008-07-15 13:20:00,35.17,35.2,34.8,34.84,173100.0,23.793,23.8133,23.5427,23.5698,173100.0
2008-07-15 13:25:00,34.87,34.88,34.56,34.79,148300.0,23.5901,23.5968,23.3804,23.536,148300.0
2008-07-15 13:30:00,34.78,35.03,34.6,34.98,109900.0,23.5292,23.6983,23.4074,23.6645,109900.0
2008-07-15 13:35:00,34.98,35.0,34.81,34.82,81300.0,23.6645,23.678,23.5495,23.5562,81300.0
2008-07-15 13:40:00,34.82,34.99,34.81,34.98,50100.0,23.5562,23.6713,23.5495,23.6645,50100.0
2008-07-15 13:45:00,35.0,35.17,34.81,35.17,85100.0,23.678,23.793,23.5495,23.793,85100.0
2008-07-15 13:50:00,35.15,35.27,35.02,35.25,80900.0,23.7795,23.8607,23.6915,23.8471,80900.0
2008-07-15 13:55:00,35.27,35.38,35.17,35.2,85500.0,23.8607,23.9351,23.793,23.8133,85500.0
2008-07-15 14:00:00,35.19,35.31,34.94,35.05,98200.0,23.8066,23.8877,23.6374,23.7118,98200.0
2008-07-15 14:05:00,35.05,35.1,34.8,34.87,76300.0,23.7118,23.7457,23.5427,23.5901,76300.0
2008-07-15 14:10:00,34.86,35.04,34.72,34.78,154600.0,23.5833,23.7051,23.4886,23.5292,154600.0
2008-07-15 14:15:00,34.78,35.26,34.74,35.09,105200.0,23.5292,23.8539,23.5021,23.7389,105200.0
2008-07-15 14:20:00,35.1,35.23,34.94,35.02,93700.0,23.7457,23.8336,23.6374,23.6915,93700.0
2008-07-15 14:25:00,35.03,35.22,34.99,35.13,109900.0,23.6983,23.8269,23.6713,23.766,109900.0
2008-07-15 14:30:00,35.13,35.45,35.13,35.23,134400.0,23.766,23.9825,23.766,23.8336,134400.0
2008-07-15 14:35:00,35.23,35.25,35.1,35.15,68800.0,23.8336,23.8471,23.7457,23.7795,68800.0
2008-07-15 14:40:00,35.15,35.26,35.05,35.11,92300.0,23.7795,23.8539,23.7118,23.7524,92300.0
2008-07-15 14:45:00,35.11,35.21,35.04,35.21,94800.0,23.7524,23.8201,23.7051,23.8201,94800.0
2008-07-15 14:50:00,35.21,35.29,35.0,35.21,153800.0,23.8201,23.8742,23.678,23.8201,153800.0
2008-07-15 14:55:00,35.22,35.58,34.95,35.53,269200.0,23.8269,24.0704,23.6442,24.0366,269200.0
2008-07-15 15:00:00,35.52,35.93,34.95,35.63,280000.0,24.0298,24.3072,23.6442,24.1042,280000.0
2008-07-15 15:05:00,35.62,35.76,35.49,35.7,211600.0,24.0975,24.1922,24.0095,24.1516,211600.0
2008-07-15 15:10:00,35.71,35.82,35.5,35.56,291500.0,24.1583,24.2328,24.0163,24.0569,291500.0
2008-07-15 15:15:00,35.58,35.74,35.42,35.69,177900.0,24.0704,24.1786,23.9622,24.1448,177900.0
2008-07-15 15:20:00,35.7,35.74,35.43,35.46,144900.0,24.1516,24.1786,23.9689,23.9892,144900.0
2008-07-15 15:25:00,35.44,35.5,35.01,35.09,213500.0,23.9757,24.0163,23.6848,23.7389,213500.0
2008-07-15 15:30:00,35.08,35.27,34.93,35.09,196600.0,23.7321,23.8607,23.6307,23.7389,196600.0
2008-07-15 15:35:00,35.1,35.26,34.98,34.99,202100.0,23.7457,23.8539,23.6645,23.6713,202100.0
2008-07-15 15:40:00,35.0,35.11,34.85,34.9,320900.0,23.678,23.7524,23.5765,23.6104,320900.0
2008-07-15 15:45:00,34.91,35.09,34.8,34.83,312500.0,23.6171,23.7389,23.5427,23.563,312500.0
2008-07-15 15:50:00,34.83,34.84,34.36,34.44,543400.0,23.563,23.5698,23.245,23.2992,543400.0
2008-07-15 15:55:00,34.44,34.44,34.0,34.08,830500.0,23.2992,23.2992,23.0015,23.0556,830500.0
2008-07-16 09:30:00,34.86,34.94,33.97,34.39,332600.0,23.5833,23.6374,22.9812,23.2653,332600.0
2008-07-16 09:35:00,34.41,34.76,34.27,34.41,230500.0,23.2789,23.5157,23.1842,23.2789,230500.0
2008-07-16 09:40:00,34.41,34.7,34.27,34.48,227000.0,23.2789,23.4751,23.1842,23.3262,227000.0
2008-07-16 09:45:00,34.47,34.68,34.25,34.3,230400.0,23.3195,23.4615,23.1706,23.2045,230400.0
2008-07-16 09:50:00,34.31,34.9,34.31,34.87,296100.0,23.2112,23.6104,23.2112,23.5901,296100.0
2008-07-16 09:55:00,34.87,35.44,34.87,35.12,392100.0,23.5901,23.9757,23.5901,23.7592,392100.0
2008-07-16 10:00:00,35.12,35.38,35.09,35.18,387200.0,23.7592,23.9351,23.7389,23.7998,387200.0
2008-07-16 10:05:00,35.16,35.31,35.01,35.22,300300.0,23.7863,23.8877,23.6848,23.8269,300300.0
2008-07-16 10:10:00,35.21,35.26,34.81,34.86,220300.0,23.8201,23.8539,23.5495,23.5833,220300.0
2008-07-16 10:15:00,34.87,35.0,34.66,34.73,141200.0,23.5901,23.678,23.448,23.4954,141200.0
2008-07-16 10:20:00,34.73,34.96,34.6,34.85,136900.0,23.4954,23.651,23.4074,23.5765,136900.0
2008-07-16 10:25:00,34.83,34.97,34.72,34.78,164900.0,23.563,23.6577,23.4886,23.5292,164900.0
2008-07-16 10:30:00,34.78,34.95,34.75,34.94,133400.0,23.5292,23.6442,23.5089,23.6374,133400.0
2008-07-16 10:35:00,34.95,35.74,34.92,35.71,236700.0,23.6442,24.1786,23.6239,24.1583,236700.0
2008-07-16 10:40:00,35.71,36.0,35.25,35.43,204000.0,24.1583,24.3545,23.8471,23.9689,204000.0
2008-07-16 10:45:00,35.42,35.65,35.28,35.55,121500.0,23.9622,24.1178,23.8674,24.0501,121500.0
2008-07-16 10:50:00,35.58,35.92,35.49,35.68,142300.0,24.0704,24.3004,24.0095,24.138,142300.0
2008-07-16 10:55:00,35.67,35.93,35.65,35.78,125200.0,24.1313,24.3072,24.1178,24.2057,125200.0
2008-07-16 11:00:00,35.8,36.06,35.74,35.97,134100.0,24.2192,24.3951,24.1786,24.3342,134100.0
2008-07-16 11:05:00,35.97,36.37,35.97,36.02,176600.0,24.3342,24.6048,24.3342,24.3681,176600.0
2008-07-16 11:10:00,36.02,36.07,35.78,35.82,132700.0,24.3681,24.4019,24.2057,24.2328,132700.0
2008-07-16 11:15:00,35.81,35.86,35.43,35.57,112200.0,24.226,24.2598,23.9689,24.0636,112200.0
2008-07-16 11:20:00,35.57,35.62,35.36,35.36,80000.0,24.0636,24.0975,23.9216,23.9216,80000.0
2008-07-16 11:25:00,35.36,35.65,35.35,35.52,75800.0,23.9216,24.1178,23.9148,24.0298,75800.0
2008-07-16 11:30:00,35.55,35.69,35.5,35.65,54600.0,24.0501,24.1448,24.0163,24.1178,54600.0
2008-07-16 11:35:00,35.61,35.69,35.38,35.38,81800.0,24.0907,24.1448,23.9351,23.9351,81800.0
2008-07-16 11:40:00,35.41,35.49,35.16,35.16,109200.0,23.9554,24.0095,23.7863,23.7863,109200.0
2008-07-16 11:45:00,35.17,35.5,35.15,35.4,66400.0,23.793,24.0163,23.7795,23.9486,66400.0
2008-07-16 11:50:00,35.4,35.66,35.37,35.49,67100.0,23.9486,24.1245,23.9283,24.0095,67100.0
2008-07-16 11:55:00,35.5,35.66,35.49,35.57,72200.0,24.0163,24.1245,24.0095,24.0636,72200.0
2008-07-16 12:00:00,35.57,35.6,35.45,35.59,94600.0,24.0636,24.0839,23.9825,24.0772,94600.0
2008-07-16 12:05:00,35.6,35.63,35.36,35.38,116300.0,24.0839,24.1042,23.9216,23.9351,116300.0
2008-07-16 12:10:00,35.39,35.68,35.31,35.61,84600.0,23.9419,24.138,23.8877,24.0907,84600.0
2008-07-16 12:15:00,35.61,35.72,35.57,35.67,34600.0,24.0907,24.1651,24.0636,24.1313,34600.0
2008-07-16 12:20:00,35.67,35.74,35.5,35.62,65600.0,24.1313,24.1786,24.0163,24.0975,65600.0
2008-07-16 12:25:00,35.62,35.8,35.61,35.72,62500.0,24.0975,24.2192,24.0907,24.1651,62500.0
2008-07-16 12:30:00,35.72,35.87,35.6,35.82,66800.0,24.1651,24.2666,24.0839,24.2328,66800.0
2008-07-16 12:35:00,35.82,35.85,35.63,35.68,61800.0,24.2328,24.2531,24.1042,24.138,61800.0
2008-07-16 12:40:00,35.67,35.77,35.61,35.75,80800.0,24.1313,24.1989,24.0907,24.1854,80800.0
2008-07-16 12:45:00,35.75,35.89,35.66,35.89,105800.0,24.1854,24.2801,24.1245,24.2801,105800.0
2008-07-16 12:50:00,35.88,35.93,35.79,35.83,73300.0,24.2734,24.3072,24.2125,24.2395,73300.0
2008-07-16 12:55:00,35.83,35.92,35.81,35.89,48900.0,24.2395,24.3004,24.226,24.2801,48900.0
2008-07-16 13:00:00,35.88,36.13,35.79,36.1,98800.0,24.2734,24.4425,24.2125,24.4222,98800.0
2008-07-16 13:05:00,36.13,36.19,36.08,36.15,101800.0,24.4425,24.4831,24.4087,24.456,101800.0
2008-07-16 13:10:00,36.15,36.24,36.06,36.19,128300.0,24.456,24.5169,24.3951,24.4831,128300.0
2008-07-16 13:15:00,36.19,36.45,36.19,36.33,145000.0,24.4831,24.659,24.4831,24.5778,145000.0
2008-07-16 13:20:00,36.33,36.41,36.21,36.25,85100.0,24.5778,24.6319,24.4966,24.5237,85100.0
2008-07-16 13:25:00,36.24,36.3,36.16,36.17,39900.0,24.5169,24.5575,24.4628,24.4695,39900.0
2008-07-16 13:30:00,36.18,36.33,36.16,36.21,57700.0,24.4763,24.5778,24.4628,24.4966,57700.0
2008-07-16 13:35:00,36.21,36.24,36.01,36.09,63500.0,24.4966,24.5169,24.3613,24.4154,63500.0
2008-07-16 13:40:00,36.08,36.11,35.99,35.99,65000.0,24.4087,24.429,24.3478,24.3478,65000.0
2008-07-16 13:45:00,36.01,36.03,35.7,35.83,74500.0,24.3613,24.3748,24.1516,24.2395,74500.0
2008-07-16 13:50:00,35.83,35.97,35.83,35.94,35200.0,24.2395,24.3342,24.2395,24.3139,35200.0
2008-07-16 13:55:00,35.94,36.16,35.94,36.15,55000.0,24.3139,24.4628,24.3139,24.456,55000.0
2008-07-16 14:00:00,36.16,36.17,35.75,35.86,161300.0,24.4628,24.4695,24.1854,24.2598,161300.0
2008-07-16 14:05:00,35.87,35.97,35.74,35.75,115500.0,24.2666,24.3342,24.1786,24.1854,115500.0
2008-07-16 14:10:00,35.75,36.19,35.75,36.14,91500.0,24.1854,24.4831,24.1854,24.4492,91500.0
2008-07-16 14:15:00,36.14,36.39,35.99,36.01,158900.0,24.4492,24.6184,24.3478,24.3613,158900.0
2008-07-16 14:20:00,36.02,36.1,35.93,36.01,118800.0,24.3681,24.4222,24.3072,24.3613,118800.0
2008-07-16 14:25:00,36.03,36.07,35.89,36.06,82100.0,24.3748,24.4019,24.2801,24.3951,82100.0
2008-07-16 14:30:00,36.07,36.25,36.07,36.14,78700.0,24.4019,24.5237,24.4019,24.4492,78700.0
2008-07-16 14:35:00,36.14,36.44,36.06,36.38,148300.0,24.4492,24.6522,24.3951,24.6116,148300.0
2008-07-16 14:40:00,36.37,36.59,36.3,36.45,165600.0,24.6048,24.7537,24.5575,24.659,165600.0
2008-07-16 14:45:00,36.47,36.59,36.33,36.51,129400.0,24.6725,24.7537,24.5778,24.6996,129400.0
2008-07-16 14:50:00,36.52,36.6,36.36,36.54,99500.0,24.7063,24.7604,24.5981,24.7199,99500.0
2008-07-16 14:55:00,36.54,36.71,36.39,36.66,96000.0,24.7199,24.8349,24.6184,24.801,96000.0
2008-07-16 15:00:00,36.63,36.84,36.54,36.81,144600.0,24.7807,24.9228,24.7199,24.9025,144600.0
2008-07-16 15:05:00,36.8,36.88,36.69,36.75,190700.0,24.8957,24.9499,24.8213,24.8619,190700.0
2008-07-16 15:10:00,36.77,36.78,36.44,36.53,191400.0,24.8755,24.8822,24.6522,24.7131,191400.0
2008-07-16 15:15:00,36.53,36.65,36.52,36.63,134000.0,24.7131,24.7943,24.7063,24.7807,134000.0
2008-07-16 15:20:00,36.63,36.83,36.62,36.66,169900.0,24.7807,24.916,24.774,24.801,169900.0
2008-07-16 15:25:00,36.65,37.0,36.62,36.97,233600.0,24.7943,25.031,24.774,25.0108,233600.0
2008-07-16 15:30:00,36.96,37.29,36.83,36.99,293000.0,25.004,25.2272,24.916,25.0243,293000.0
2008-07-16 15:35:00,37.0,37.15,36.83,37.15,197600.0,25.031,25.1325,24.916,25.1325,197600.0
2008-07-16 15:40:00,37.14,37.37,37.11,37.25,414400.0,25.1258,25.2814,25.1055,25.2002,414400.0
2008-07-16 15:45:00,37.24,37.37,37.19,37.21,297100.0,25.1934,25.2814,25.1596,25.1731,297100.0
2008-07-16 15:50:00,37.2,37.33,37.16,37.31,503100.0,25.1664,25.2543,25.1393,25.2408,503100.0
2008-07-16 15:55:00,37.31,37.53,37.28,37.44,777700.0,25.2408,25.3896,25.2205,25.3287,777700.0
2008-07-17 09:30:00,37.35,37.87,35.46,35.77,608200.0,25.2678,25.6196,23.9892,24.1989,608200.0
2008-07-17 09:35:00,35.81,37.48,35.81,37.23,696600.0,24.226,25.3558,24.226,25.1866,696600.0
2008-07-17 09:40:00,37.23,37.33,36.47,36.74,669200.0,25.1866,25.2543,24.6725,24.8552,669200.0
2008-07-17 09:45:00,36.74,36.76,36.01,36.02,760300.0,24.8552,24.8687,24.3613,24.3681,760300.0
2008-07-17 09:50:00,36.02,36.2,35.6,36.15,572900.0,24.3681,24.4898,24.0839,24.456,572900.0
2008-07-17 09:55:00,36.15,36.19,35.51,35.59,397400.0,24.456,24.4831,24.023,24.0772,397400.0
2008-07-17 10:00:00,35.6,35.89,34.47,34.74,639700.0,24.0839,24.2801,23.3195,23.5021,639700.0
2008-07-17 10:05:00,34.75,35.35,34.6,35.29,958500.0,23.5089,23.9148,23.4074,23.8742,958500.0
2008-07-17 10:10:00,35.28,35.75,35.14,35.69,324000.0,23.8674,24.1854,23.7727,24.1448,324000.0
2008-07-17 10:15:00,35.7,35.8,35.42,35.73,360700.0,24.1516,24.2192,23.9622,24.1719,360700.0
2008-07-17 10:20:00,35.73,35.8,35.09,35.1,312600.0,24.1719,24.2192,23.7389,23.7457,312600.0
2008-07-17 10:25:00,35.11,35.26,34.9,35.15,290300.0,23.7524,23.8539,23.6104,23.7795,290300.0
2008-07-17 10:30:00,35.16,35.49,34.94,35.38,381000.0,23.7863,24.0095,23.6374,23.9351,381000.0
2008-07-17 10:35:00,35.38,35.8,35.37,35.69,364500.0,23.9351,24.2192,23.9283,24.1448,364500.0
2008-07-17 10:40:00,35.7,35.7,35.21,35.27,371600.0,24.1516,24.1516,23.8201,23.8607,371600.0
2008-07-17 10:45:00,35.27,35.31,34.96,35.14,276700.0,23.8607,23.8877,23.651,23.7727,276700.0
2008-07-17 10:50:00,35.15,35.43,35.04,35.19,196800.0,23.7795,23.9689,23.7051,23.8066,196800.0
2008-07-17 10:55:00,35.18,35.21,34.68,34.73,277700.0,23.7998,23.8201,23.4615,23.4954,277700.0
2008-07-17 11:00:00,34.73,35.03,34.72,34.96,285500.0,23.4954,23.6983,23.4886,23.651,285500.0
2008-07-17 11:05:00,34.98,35.09,34.68,34.96,437400.0,23.6645,23.7389,23.4615,23.651,437400.0
2008-07-17 11:10:00,34.93,35.07,34.6,34.88,303600.0,23.6307,23.7254,23.4074,23.5968,303600.0
2008-07-17 11:15:00,34.88,35.15,34.82,34.85,192900.0,23.5968,23.7795,23.5562,23.5765,192900.0
2008-07-17 11:20:00,34.81,35.27,34.77,35.24,189200.0,23.5495,23.8607,23.5224,23.8404,189200.0
2008-07-17 11:25:00,35.26,35.64,35.21,35.39,225700.0,23.8539,24.111,23.8201,23.9419,225700.0
2008-07-17 11:30:00,35.39,35.55,35.23,35.44,175000.0,23.9419,24.0501,23.8336,23.9757,175000.0
2008-07-17 11:35:00,35.44,35.65,35.44,35.65,235700.0,23.9757,24.1178,23.9757,24.1178,235700.0
2008-07-17 11:40:00,35.63,36.26,35.6,36.26,468200.0,24.1042,24.5304,24.0839,24.5304,468200.0
2008-07-17 11:45:00,36.27,36.63,36.16,36.28,441800.0,24.5372,24.7807,24.4628,24.544,441800.0
2008-07-17 11:50:00,36.28,36.87,36.16,36.6,464300.0,24.544,24.9431,24.4628,24.7604,464300.0
2008-07-17 11:55:00,36.59,36.62,36.29,36.57,209500.0,24.7537,24.774,24.5507,24.7401,209500.0
2008-07-17 12:00:00,36.57,36.57,36.07,36.17,233200.0,24.7401,24.7401,24.4019,24.4695,233200.0
2008-07-17 12:05:00,36.15,36.51,36.15,36.42,170300.0,24.456,24.6996,24.456,24.6387,170300.0
2008-07-17 12:10:00,36.42,36.5,36.27,36.44,166500.0,24.6387,24.6928,24.5372,24.6522,166500.0
2008-07-17 12:15:00,36.44,36.5,36.28,36.32,141400.0,24.6522,24.6928,24.544,24.571,141400.0
2008-07-17 12:20:00,36.29,36.44,36.25,36.25,143400.0,24.5507,24.6522,24.5237,24.5237,143400.0
2008-07-17 12:25:00,36.25,36.31,36.15,36.3,117200.0,24.5237,24.5643,24.456,24.5575,117200.0
2008-07-17 12:30:00,36.3,36.35,36.19,36.23,140700.0,24.5575,24.5913,24.4831,24.5101,140700.0
2008-07-17 12:35:00,36.23,36.31,36.17,36.28,334600.0,24.5101,24.5643,24.4695,24.544,334600.0
2008-07-17 12:40:00,36.28,36.38,36.2,36.36,102400.0,24.544,24.6116,24.4898,24.5981,102400.0
2008-07-17 12:45:00,36.35,36.69,36.35,36.66,130200.0,24.5913,24.8213,24.5913,24.801,130200.0
2008-07-17 12:50:00,36.68,36.72,36.56,36.66,265300.0,24.8146,24.8416,24.7334,24.801,265300.0
2008-07-17 12:55:00,36.65,36.72,36.57,36.65,169500.0,24.7943,24.8416,24.7401,24.7943,169500.0
2008-07-17 13:00:00,36.64,36.66,36.36,36.42,165000.0,24.7875,24.801,24.5981,24.6387,165000.0
2008-07-17 13:05:00,36.42,36.54,36.25,36.32,260500.0,24.6387,24.7199,24.5237,24.571,260500.0
2008-07-17 13:10:00,36.31,36.51,36.3,36.46,218400.0,24.5643,24.6996,24.5575,24.6657,218400.0
2008-07-17 13:15:00,36.46,36.46,36.13,36.22,330800.0,24.6657,24.6657,24.4425,24.5034,330800.0
2008-07-17 13:20:00,36.22,36.39,35.89,36.19,211400.0,24.5034,24.6184,24.2801,24.4831,211400.0
2008-07-17 13:25:00,36.2,36.24,35.92,36.19,179400.0,24.4898,24.5169,24.3004,24.4831,179400.0
2008-07-17 13:30:00,36.19,36.21,36.07,36.2,190500.0,24.4831,24.4966,24.4019,24.4898,190500.0
2008-07-17 13:35:00,36.2,36.4,36.0,36.09,164300.0,24.4898,24.6251,24.3545,24.4154,164300.0
2008-07-17 13:40:00,36.1,36.24,35.93,36.2,168000.0,24.4222,24.5169,24.3072,24.4898,168000.0
2008-07-17 13:45:00,36.19,36.24,35.87,36.14,137800.0,24.4831,24.5169,24.2666,24.4492,137800.0
2008-07-17 13:50:00,36.16,36.21,35.74,35.82,200700.0,24.4628,24.4966,24.1786,24.2328,200700.0
2008-07-17 13:55:00,35.83,36.1,35.75,35.94,145100.0,24.2395,24.4222,24.1854,24.3139,145100.0
2008-07-17 14:00:00,35.94,36.02,35.86,35.98,223500.0,24.3139,24.3681,24.2598,24.341,223500.0
2008-07-17 14:05:00,35.97,36.16,35.97,36.0,141100.0,24.3342,24.4628,24.3342,24.3545,141100.0
2008-07-17 14:10:00,36.01,36.07,35.93,35.93,204400.0,24.3613,24.4019,24.3072,24.3072,204400.0
2008-07-17 14:15:00,35.93,36.04,35.81,35.98,187500.0,24.3072,24.3816,24.226,24.341,187500.0
2008-07-17 14:20:00,35.98,36.05,35.78,35.79,196500.0,24.341,24.3884,24.2057,24.2125,196500.0
2008-07-17 14:25:00,35.82,35.94,35.68,35.71,208500.0,24.2328,24.3139,24.138,24.1583,208500.0
2008-07-17 14:30:00,35.69,35.72,35.49,35.55,304300.0,24.1448,24.1651,24.0095,24.0501,304300.0
2008-07-17 14:35:00,35.54,35.61,35.25,35.3,219600.0,24.0433,24.0907,23.8471,23.881,219600.0
2008-07-17 14:40:00,35.3,35.42,35.0,35.1,224400.0,23.881,23.9622,23.678,23.7457,224400.0
2008-07-17 14:45:00,35.11,35.23,34.87,35.18,512500.0,23.7524,23.8336,23.5901,23.7998,512500.0
2008-07-17 14:50:00,35.19,35.49,35.05,35.05,249400.0,23.8066,24.0095,23.7118,23.7118,249400.0
2008-07-17 14:55:00,35.11,35.22,34.8,34.89,692100.0,23.7524,23.8269,23.5427,23.6036,692100.0
2008-07-17 15:00:00,34.9,35.28,34.87,34.99,331900.0,23.6104,23.8674,23.5901,23.6713,331900.0
2008-07-17 15:05:00,34.99,35.16,34.87,35.09,422800.0,23.6713,23.7863,23.5901,23.7389,422800.0
2008-07-17 15:10:00,35.09,35.17,35.03,35.14,230800.0,23.7389,23.793,23.6983,23.7727,230800.0
2008-07-17 15:15:00,35.15,35.22,35.01,35.15,372100.0,23.7795,23.8269,23.6848,23.7795,372100.0
2008-07-17 15:20:00,35.16,35.18,34.7,34.98,660700.0,23.7863,23.7998,23.4751,23.6645,660700.0
2008-07-17 15:25:00,34.96,35.12,34.9,35.05,253500.0,23.651,23.7592,23.6104,23.7118,253500.0
2008-07-17 15:30:00,35.05,35.18,34.98,35.01,595500.0,23.7118,23.7998,23.6645,23.6848,595500.0
2008-07-17 15:35:00,35.01,35.13,34.72,34.73,414800.0,23.6848,23.766,23.4886,23.4954,414800.0
2008-07-17 15:40:00,34.73,35.01,34.5,34.99,555300.0,23.4954,23.6848,23.3398,23.6713,555300.0
2008-07-17 15:45:00,34.97,35.32,34.97,35.26,467200.0,23.6577,23.8945,23.6577,23.8539,467200.0
2008-07-17 15:50:00,35.28,35.68,35.01,35.46,1037400.0,23.8674,24.138,23.6848,23.9892,1037400.0
2008-07-17 15:55:00,35.45,35.75,35.2,35.32,970900.0,23.9825,24.1854,23.8133,23.8945,970900.0
2008-07-18 09:30:00,35.72,35.72,34.66,34.69,1620700.0,24.1651,24.1651,23.448,23.4683,1620700.0
2008-07-18 09:35:00,34.78,35.86,34.66,35.69,318000.0,23.5292,24.2598,23.448,24.1448,318000.0
2008-07-18 09:40:00,35.69,35.73,35.24,35.49,375100.0,24.1448,24.1719,23.8404,24.0095,375100.0
2008-07-18 09:45:00,35.49,35.68,35.28,35.49,273700.0,24.0095,24.138,23.8674,24.0095,273700.0
2008-07-18 09:50:00,35.49,35.6,35.33,35.48,260000.0,24.0095,24.0839,23.9013,24.0027,260000.0
2008-07-18 09:55:00,35.49,35.52,35.32,35.44,197600.0,24.0095,24.0298,23.8945,23.9757,197600.0
2008-07-18 10:00:00,35.44,35.48,35.12,35.16,207000.0,23.9757,24.0027,23.7592,23.7863,207000.0
2008-07-18 10:05:00,35.14,35.47,35.11,35.38,280800.0,23.7727,23.996,23.7524,23.9351,280800.0
2008-07-18 10:10:00,35.38,35.57,35.2,35.48,218200.0,23.9351,24.0636,23.8133,24.0027,218200.0
2008-07-18 10:15:00,35.48,35.62,35.38,35.4,204600.0,24.0027,24.0975,23.9351,23.9486,204600.0
2008-07-18 10:20:00,35.41,35.57,35.26,35.38,143100.0,23.9554,24.0636,23.8539,23.9351,143100.0
2008-07-18 10:25:00,35.37,35.57,35.36,35.54,95400.0,23.9283,24.0636,23.9216,24.0433,95400.0
2008-07-18 10:30:00,35.53,35.76,35.43,35.46,202600.0,24.0366,24.1922,23.9689,23.9892,202600.0
2008-07-18 10:35:00,35.47,35.54,35.4,35.5,91800.0,23.996,24.0433,23.9486,24.0163,91800.0
2008-07-18 10:40:00,35.49,35.73,35.44,35.72,98000.0,24.0095,24.1719,23.9757,24.1651,98000.0
2008-07-18 10:45:00,35.69,35.91,35.65,35.86,99600.0,24.1448,24.2936,24.1178,24.2598,99600.0
2008-07-18 10:50:00,35.87,35.87,35.68,35.69,238300.0,24.2666,24.2666,24.138,24.1448,238300.0
2008-07-18 10:55:00,35.69,35.72,35.5,35.65,117300.0,24.1448,24.1651,24.0163,24.1178,117300.0
2008-07-18 11:00:00,35.65,35.92,35.65,35.92,71000.0,24.1178,24.3004,24.1178,24.3004,71000.0
2008-07-18 11:05:00,35.92,36.29,35.9,36.29,131600.0,24.3004,24.5507,24.2869,24.5507,131600.0
2008-07-18 11:10:00,36.28,36.46,36.21,36.36,141700.0,24.544,24.6657,24.4966,24.5981,141700.0
2008-07-18 11:15:00,36.35,36.55,36.3,36.51,150800.0,24.5913,24.7266,24.5575,24.6996,150800.0
2008-07-18 11:20:00,36.51,36.68,36.41,36.42,213500.0,24.6996,24.8146,24.6319,24.6387,213500.0
2008-07-18 11:25:00,36.42,36.55,36.31,36.49,150500.0,24.6387,24.7266,24.5643,24.686,150500.0
2008-07-18 11:30:00,36.47,36.49,36.15,36.3,101700.0,24.6725,24.686,24.456,24.5575,101700.0
2008-07-18 11:35:00,36.31,36.31,36.07,36.15,129700.0,24.5643,24.5643,24.4019,24.456,129700.0
2008-07-18 11:40:00,36.14,36.26,36.03,36.09,154300.0,24.4492,24.5304,24.3748,24.4154,154300.0
2008-07-18 11:45:00,36.09,36.1,35.81,35.86,118600.0,24.4154,24.4222,24.226,24.2598,118600.0
2008-07-18 11:50:00,35.86,35.96,35.72,35.77,96300.0,24.2598,24.3275,24.1651,24.1989,96300.0
2008-07-18 11:55:00,35.78,35.8,35.54,35.6,122700.0,24.2057,24.2192,24.0433,24.0839,122700.0
2008-07-18 12:00:00,35.61,35.95,35.59,35.87,159900.0,24.0907,24.3207,24.0772,24.2666,159900.0
2008-07-18 12:05:00,35.89,35.96,35.68,35.69,83000.0,24.2801,24.3275,24.138,24.1448,83000.0
2008-07-18 12:10:00,35.71,35.81,35.61,35.66,98200.0,24.1583,24.226,24.0907,24.1245,98200.0
2008-07-18 12:15:00,35.66,35.72,35.58,35.71,118100.0,24.1245,24.1651,24.0704,24.1583,118100.0
2008-07-18 12:20:00,35.72,35.78,35.47,35.7,123200.0,24.1651,24.2057,23.996,24.1516,123200.0
2008-07-18 12:25:00,35.7,35.78,35.58,35.62,51600.0,24.1516,24.2057,24.0704,24.0975,51600.0
2008-07-18 12:30:00,35.61,35.61,35.34,35.44,93100.0,24.0907,24.0907,23.908,23.9757,93100.0
2008-07-18 12:35:00,35.46,35.66,35.45,35.6,117500.0,23.9892,24.1245,23.9825,24.0839,117500.0
2008-07-18 12:40:00,35.61,35.74,35.52,35.67,140000.0,24.0907,24.1786,24.0298,24.1313,140000.0
2008-07-18 12:45:00,35.66,35.74,35.64,35.69,88100.0,24.1245,24.1786,24.111,24.1448,88100.0
2008-07-18 12:50:00,35.7,35.72,35.56,35.62,50800.0,24.1516,24.1651,24.0569,24.0975,50800.0
2008-07-18 12:55:00,35.61,35.65,35.46,35.58,77900.0,24.0907,24.1178,23.9892,24.0704,77900.0
2008-07-18 13:00:00,35.58,35.7,35.5,35.6,84800.0,24.0704,24.1516,24.0163,24.0839,84800.0
2008-07-18 13:05:00,35.6,35.69,35.49,35.59,107100.0,24.0839,24.1448,24.0095,24.0772,107100.0
2008-07-18 13:10:00,35.6,35.71,35.43,35.64,83500.0,24.0839,24.1583,23.9689,24.111,83500.0
2008-07-18 13:15:00,35.64,35.84,35.61,35.78,93900.0,24.111,24.2463,24.0907,24.2057,93900.0
2008-07-18 13:20:00,35.77,36.01,35.74,35.89,116100.0,24.1989,24.3613,24.1786,24.2801,116100.0
2008-07-18 13:25:00,35.88,35.91,35.69,35.75,73800.0,24.2734,24.2936,24.1448,24.1854,73800.0
2008-07-18 13:30:00,35.75,35.97,35.67,35.85,95600.0,24.1854,24.3342,24.1313,24.2531,95600.0
2008-07-18 13:35:00,35.85,35.92,35.79,35.85,62100.0,24.2531,24.3004,24.2125,24.2531,62100.0
2008-07-18 13:40:00,35.84,35.96,35.82,35.88,83900.0,24.2463,24.3275,24.2328,24.2734,83900.0
2008-07-18 13:45:00,35.86,35.97,35.82,35.91,45900.0,24.2598,24.3342,24.2328,24.2936,45900.0
2008-07-18 13:50:00,35.91,35.98,35.78,35.85,52000.0,24.2936,24.341,24.2057,24.2531,52000.0
2008-07-18 13:55:00,35.86,35.94,35.74,35.81,67400.0,24.2598,24.3139,24.1786,24.226,67400.0
2008-07-18 14:00:00,35.82,35.96,35.76,35.94,78400.0,24.2328,24.3275,24.1922,24.3139,78400.0
2008-07-18 14:05:00,35.94,36.02,35.81,35.85,98900.0,24.3139,24.3681,24.226,24.2531,98900.0
2008-07-18 14:10:00,35.85,36.13,35.84,36.13,156900.0,24.2531,24.4425,24.2463,24.4425,156900.0
2008-07-18 14:15:00,36.13,36.18,35.99,35.99,100100.0,24.4425,24.4763,24.3478,24.3478,100100.0
2008-07-18 14:20:00,35.99,36.04,35.94,35.97,62900.0,24.3478,24.3816,24.3139,24.3342,62900.0
2008-07-18 14:25:00,35.97,36.03,35.84,35.85,75000.0,24.3342,24.3748,24.2463,24.2531,75000.0
2008-07-18 14:30:00,35.88,35.93,35.78,35.87,76700.0,24.2734,24.3072,24.2057,24.2666,76700.0
2008-07-18 14:35:00,35.85,35.95,35.83,35.86,71500.0,24.2531,24.3207,24.2395,24.2598,71500.0
2008-07-18 14:40:00,35.86,35.97,35.86,35.96,59400.0,24.2598,24.3342,24.2598,24.3275,59400.0
2008-07-18 14:45:00,35.95,35.96,35.81,35.81,75700.0,24.3207,24.3275,24.226,24.226,75700.0
2008-07-18 14:50:00,35.8,35.87,35.53,35.66,125300.0,24.2192,24.2666,24.0366,24.1245,125300.0
2008-07-18 14:55:00,35.66,35.67,35.57,35.62,79500.0,24.1245,24.1313,24.0636,24.0975,79500.0
2008-07-18 15:00:00,35.62,35.7,35.53,35.64,81600.0,24.0975,24.1516,24.0366,24.111,81600.0
2008-07-18 15:05:00,35.64,35.66,35.59,35.61,85000.0,24.111,24.1245,24.0772,24.0907,85000.0
2008-07-18 15:10:00,35.62,35.86,35.62,35.72,119900.0,24.0975,24.2598,24.0975,24.1651,119900.0
2008-07-18 15:15:00,35.73,35.73,35.62,35.69,116500.0,24.1719,24.1719,24.0975,24.1448,116500.0
2008-07-18 15:20:00,35.69,35.84,35.65,35.76,105900.0,24.1448,24.2463,24.1178,24.1922,105900.0
2008-07-18 15:25:00,35.75,35.81,35.72,35.81,86700.0,24.1854,24.226,24.1651,24.226,86700.0
2008-07-18 15:30:00,35.8,35.99,35.77,35.98,132600.0,24.2192,24.3478,24.1989,24.341,132600.0
2008-07-18 15:35:00,35.97,36.15,35.95,36.05,140900.0,24.3342,24.456,24.3207,24.3884,140900.0
2008-07-18 15:40:00,36.04,36.19,35.95,36.01,172400.0,24.3816,24.4831,24.3207,24.3613,172400.0
2008-07-18 15:45:00,36.0,36.1,35.94,35.99,298300.0,24.3545,24.4222,24.3139,24.3478,298300.0
2008-07-18 15:50:00,35.99,36.0,35.86,35.95,307800.0,24.3478,24.3545,24.2598,24.3207,307800.0
2008-07-18 15:55:00,35.96,36.05,35.93,35.99,458800.0,24.3275,24.3884,24.3072,24.3478,458800.0
2008-07-21 09:30:00,36.03,36.86,35.73,35.81,358300.0,24.5438,25.1092,24.3394,24.3939,358300.0
2008-07-21 09:35:00,35.81,36.33,35.77,36.21,183100.0,24.3939,24.7481,24.3666,24.6664,183100.0
2008-07-21 09:40:00,36.2,36.31,36.11,36.15,218800.0,24.6596,24.7345,24.5983,24.6255,218800.0
2008-07-21 09:45:00,36.16,36.27,36.1,36.19,227000.0,24.6323,24.7072,24.5914,24.6527,227000.0
2008-07-21 09:50:00,36.19,36.24,35.97,36.1,237200.0,24.6527,24.6868,24.5029,24.5914,237200.0
2008-07-21 09:55:00,36.1,36.12,35.82,35.96,207800.0,24.5914,24.6051,24.4007,24.4961,207800.0
2008-07-21 10:00:00,35.96,36.21,35.82,35.89,182400.0,24.4961,24.6664,24.4007,24.4484,182400.0
2008-07-21 10:05:00,35.88,36.01,35.74,35.88,150000.0,24.4416,24.5301,24.3462,24.4416,150000.0
2008-07-21 10:10:00,35.87,36.1,35.85,36.05,95800.0,24.4348,24.5914,24.4211,24.5574,95800.0
2008-07-21 10:15:00,36.05,36.17,35.96,36.14,144500.0,24.5574,24.6391,24.4961,24.6187,144500.0
2008-07-21 10:20:00,36.13,36.16,35.87,35.93,181500.0,24.6119,24.6323,24.4348,24.4756,181500.0
2008-07-21 10:25:00,35.91,36.05,35.59,35.76,161500.0,24.462,24.5574,24.244,24.3598,161500.0
2008-07-21 10:30:00,35.77,35.87,35.67,35.67,123100.0,24.3666,24.4348,24.2985,24.2985,123100.0
2008-07-21 10:35:00,35.65,35.77,35.59,35.73,70400.0,24.2849,24.3666,24.244,24.3394,70400.0
2008-07-21 10:40:00,35.72,36.02,35.67,35.94,81000.0,24.3326,24.5369,24.2985,24.4824,81000.0
2008-07-21 10:45:00,35.94,36.07,35.88,35.99,101700.0,24.4824,24.571,24.4416,24.5165,101700.0
2008-07-21 10:50:00,36.04,36.06,35.91,35.95,88300.0,24.5506,24.5642,24.462,24.4893,88300.0
2008-07-21 10:55:00,35.95,36.0,35.81,35.93,147400.0,24.4893,24.5233,24.3939,24.4756,147400.0
2008-07-21 11:00:00,35.93,35.98,35.82,35.97,154000.0,24.4756,24.5097,24.4007,24.5029,154000.0
2008-07-21 11:05:00,35.97,36.04,35.9,36.03,160300.0,24.5029,24.5506,24.4552,24.5438,160300.0
2008-07-21 11:10:00,36.03,36.11,35.74,35.74,116200.0,24.5438,24.5983,24.3462,24.3462,116200.0
2008-07-21 11:15:00,35.75,35.97,35.68,35.95,96300.0,24.353,24.5029,24.3053,24.4893,96300.0
2008-07-21 11:20:00,35.95,36.01,35.81,36.0,148300.0,24.4893,24.5301,24.3939,24.5233,148300.0
2008-07-21 11:25:00,36.0,36.06,35.82,35.85,97400.0,24.5233,24.5642,24.4007,24.4211,97400.0
2008-07-21 11:30:00,35.85,35.91,35.74,35.79,163200.0,24.4211,24.462,24.3462,24.3803,163200.0
2008-07-21 11:35:00,35.79,35.86,35.59,35.66,122400.0,24.3803,24.428,24.244,24.2917,122400.0
2008-07-21 11:40:00,35.68,35.76,35.61,35.64,146700.0,24.3053,24.3598,24.2577,24.2781,146700.0
2008-07-21 11:45:00,35.64,35.77,35.54,35.75,154900.0,24.2781,24.3666,24.21,24.353,154900.0
2008-07-21 11:50:00,35.74,35.77,35.59,35.63,195300.0,24.3462,24.3666,24.244,24.2713,195300.0
2008-07-21 11:55:00,35.62,35.73,35.46,35.52,109300.0,24.2645,24.3394,24.1555,24.1963,109300.0
2008-07-21 12:00:00,35.51,35.63,35.43,35.61,99700.0,24.1895,24.2713,24.135,24.2577,99700.0
2008-07-21 12:05:00,35.6,35.69,35.56,35.62,135400.0,24.2508,24.3121,24.2236,24.2645,135400.0
2008-07-21 12:10:00,35.63,35.73,35.52,35.57,116200.0,24.2713,24.3394,24.1963,24.2304,116200.0
2008-07-21 12:15:00,35.58,35.61,35.51,35.57,147400.0,24.2372,24.2577,24.1895,24.2304,147400.0
2008-07-21 12:20:00,35.57,35.69,35.45,35.69,158700.0,24.2304,24.3121,24.1487,24.3121,158700.0
2008-07-21 12:25:00,35.68,35.71,35.41,35.42,104300.0,24.3053,24.3258,24.1214,24.1282,104300.0
2008-07-21 12:30:00,35.42,35.65,35.4,35.59,129200.0,24.1282,24.2849,24.1146,24.244,129200.0
2008-07-21 12:35:00,35.59,35.66,35.57,35.63,52800.0,24.244,24.2917,24.2304,24.2713,52800.0
2008-07-21 12:40:00,35.63,35.63,35.5,35.55,105800.0,24.2713,24.2713,24.1827,24.2168,105800.0
2008-07-21 12:45:00,35.55,35.6,35.47,35.5,127700.0,24.2168,24.2508,24.1623,24.1827,127700.0
2008-07-21 12:50:00,35.5,35.55,35.48,35.48,48500.0,24.1827,24.2168,24.1691,24.1691,48500.0
2008-07-21 12:55:00,35.47,35.51,35.41,35.41,83400.0,24.1623,24.1895,24.1214,24.1214,83400.0
2008-07-21 13:00:00,35.4,35.48,35.34,35.46,53500.0,24.1146,24.1691,24.0737,24.1555,53500.0
2008-07-21 13:05:00,35.45,35.6,35.45,35.58,144900.0,24.1487,24.2508,24.1487,24.2372,144900.0
2008-07-21 13:10:00,35.58,35.61,35.49,35.53,86200.0,24.2372,24.2577,24.1759,24.2032,86200.0
2008-07-21 13:15:00,35.53,35.74,35.52,35.6,208900.0,24.2032,24.3462,24.1963,24.2508,208900.0
2008-07-21 13:20:00,35.6,35.69,35.52,35.62,77100.0,24.2508,24.3121,24.1963,24.2645,77100.0
2008-07-21 13:25:00,35.62,35.65,35.53,35.57,83600.0,24.2645,24.2849,24.2032,24.2304,83600.0
2008-07-21 13:30:00,35.58,35.6,35.53,35.55,42800.0,24.2372,24.2508,24.2032,24.2168,42800.0
2008-07-21 13:35:00,35.56,35.64,35.55,35.61,60700.0,24.2236,24.2781,24.2168,24.2577,60700.0
2008-07-21 13:40:00,35.62,35.63,35.52,35.52,54500.0,24.2645,24.2713,24.1963,24.1963,54500.0
2008-07-21 13:45:00,35.51,35.6,35.51,35.58,88800.0,24.1895,24.2508,24.1895,24.2372,88800.0
2008-07-21 13:50:00,35.58,35.69,35.57,35.62,98500.0,24.2372,24.3121,24.2304,24.2645,98500.0
2008-07-21 13:55:00,35.61,35.61,35.51,35.51,71800.0,24.2577,24.2577,24.1895,24.1895,71800.0
2008-07-21 14:00:00,35.52,35.57,35.42,35.42,123900.0,24.1963,24.2304,24.1282,24.1282,123900.0
2008-07-21 14:05:00,35.41,35.5,35.32,35.39,109100.0,24.1214,24.1827,24.0601,24.1078,109100.0
2008-07-21 14:10:00,35.38,35.46,35.31,35.34,130000.0,24.101,24.1555,24.0533,24.0737,130000.0
2008-07-21 14:15:00,35.34,35.41,35.33,35.39,75100.0,24.0737,24.1214,24.0669,24.1078,75100.0
2008-07-21 14:20:00,35.39,35.4,35.33,35.34,78900.0,24.1078,24.1146,24.0669,24.0737,78900.0
2008-07-21 14:25:00,35.33,35.41,35.23,35.26,111400.0,24.0669,24.1214,23.9988,24.0192,111400.0
2008-07-21 14:30:00,35.25,35.3,35.2,35.27,84200.0,24.0124,24.0465,23.9784,24.026,84200.0
2008-07-21 14:35:00,35.25,35.36,35.21,35.25,89400.0,24.0124,24.0874,23.9852,24.0124,89400.0
2008-07-21 14:40:00,35.25,35.25,35.03,35.04,117500.0,24.0124,24.0124,23.8626,23.8694,117500.0
2008-07-21 14:45:00,35.05,35.09,34.97,35.05,153300.0,23.8762,23.9034,23.8217,23.8762,153300.0
2008-07-21 14:50:00,35.04,35.06,35.0,35.03,106200.0,23.8694,23.883,23.8421,23.8626,106200.0
2008-07-21 14:55:00,35.03,35.08,34.9,34.98,202100.0,23.8626,23.8966,23.774,23.8285,202100.0
2008-07-21 15:00:00,34.98,35.04,34.94,34.95,122900.0,23.8285,23.8694,23.8012,23.8081,122900.0
2008-07-21 15:05:00,34.95,34.97,34.79,34.83,168400.0,23.8081,23.8217,23.6991,23.7263,168400.0
2008-07-21 15:10:00,34.83,34.86,34.68,34.86,178500.0,23.7263,23.7467,23.6241,23.7467,178500.0
2008-07-21 15:15:00,34.84,35.01,34.84,34.98,126100.0,23.7331,23.8489,23.7331,23.8285,126100.0
2008-07-21 15:20:00,34.97,34.98,34.83,34.91,176300.0,23.8217,23.8285,23.7263,23.7808,176300.0
2008-07-21 15:25:00,34.91,34.93,34.76,34.79,156700.0,23.7808,23.7944,23.6786,23.6991,156700.0
2008-07-21 15:30:00,34.8,34.82,34.68,34.74,201300.0,23.7059,23.7195,23.6241,23.665,201300.0
2008-07-21 15:35:00,34.75,34.78,34.54,34.64,186100.0,23.6718,23.6923,23.5288,23.5969,186100.0
2008-07-21 15:40:00,34.64,34.76,34.63,34.69,218100.0,23.5969,23.6786,23.5901,23.6309,218100.0
2008-07-21 15:45:00,34.69,34.79,34.63,34.74,216400.0,23.6309,23.6991,23.5901,23.665,216400.0
2008-07-21 15:50:00,34.74,34.77,34.67,34.74,234500.0,23.665,23.6854,23.6173,23.665,234500.0
2008-07-21 15:55:00,34.73,34.74,34.59,34.63,481100.0,23.6582,23.665,23.5628,23.5901,481100.0
2008-07-22 09:30:00,34.19,34.65,34.0,34.49,245900.0,23.2903,23.6037,23.1609,23.4947,245900.0
2008-07-22 09:35:00,34.5,34.58,33.7,33.97,206300.0,23.5015,23.556,22.9566,23.1405,206300.0
2008-07-22 09:40:00,33.99,34.12,33.54,33.55,239900.0,23.1541,23.2427,22.8476,22.8544,239900.0
2008-07-22 09:45:00,33.55,33.57,33.25,33.42,256700.0,22.8544,22.868,22.65,22.7658,256700.0
2008-07-22 09:50:00,33.44,33.76,33.38,33.67,418800.0,22.7794,22.9974,22.7386,22.9361,418800.0
2008-07-22 09:55:00,33.67,34.09,33.64,33.85,374100.0,22.9361,23.2222,22.9157,23.0587,374100.0
2008-07-22 10:00:00,33.85,34.05,33.77,34.03,251300.0,23.0587,23.195,23.0042,23.1814,251300.0
2008-07-22 10:05:00,34.02,34.24,33.88,33.89,348000.0,23.1745,23.3244,23.0792,23.086,348000.0
2008-07-22 10:10:00,33.87,33.99,33.8,33.82,274100.0,23.0724,23.1541,23.0247,23.0383,274100.0
2008-07-22 10:15:00,33.83,33.97,33.75,33.97,283500.0,23.0451,23.1405,22.9906,23.1405,283500.0
2008-07-22 10:20:00,33.97,34.15,33.9,33.9,372100.0,23.1405,23.2631,23.0928,23.0928,372100.0
2008-07-22 10:25:00,33.9,34.06,33.66,33.76,212600.0,23.0928,23.2018,22.9293,22.9974,212600.0
2008-07-22 10:30:00,33.79,33.9,33.6,33.67,198600.0,23.0179,23.0928,22.8884,22.9361,198600.0
2008-07-22 10:35:00,33.65,33.77,33.62,33.74,85700.0,22.9225,23.0042,22.9021,22.9838,85700.0
2008-07-22 10:40:00,33.75,33.8,33.65,33.67,190100.0,22.9906,23.0247,22.9225,22.9361,190100.0
2008-07-22 10:45:00,33.68,33.76,33.64,33.75,143200.0,22.9429,22.9974,22.9157,22.9906,143200.0
2008-07-22 10:50:00,33.75,33.84,33.41,33.46,220300.0,22.9906,23.0519,22.759,22.7931,220300.0
2008-07-22 10:55:00,33.46,33.67,33.41,33.67,111400.0,22.7931,22.9361,22.759,22.9361,111400.0
2008-07-22 11:00:00,33.68,34.0,33.67,33.92,244200.0,22.9429,23.1609,22.9361,23.1064,244200.0
2008-07-22 11:05:00,33.92,34.14,33.92,34.09,400800.0,23.1064,23.2563,23.1064,23.2222,400800.0
2008-07-22 11:10:00,34.1,34.21,34.02,34.07,292800.0,23.229,23.304,23.1745,23.2086,292800.0
2008-07-22 11:15:00,34.09,34.2,34.02,34.11,304100.0,23.2222,23.2972,23.1745,23.2358,304100.0
2008-07-22 11:20:00,34.1,34.44,34.1,34.42,371500.0,23.229,23.4606,23.229,23.447,371500.0
2008-07-22 11:25:00,34.42,34.59,34.42,34.46,416100.0,23.447,23.5628,23.447,23.4743,416100.0
2008-07-22 11:30:00,34.47,34.6,34.43,34.54,206400.0,23.4811,23.5696,23.4538,23.5288,206400.0
2008-07-22 11:35:00,34.55,34.62,34.47,34.52,235800.0,23.5356,23.5833,23.4811,23.5151,235800.0
2008-07-22 11:40:00,34.53,34.61,34.49,34.58,174000.0,23.522,23.5764,23.4947,23.556,174000.0
2008-07-22 11:45:00,34.58,34.65,34.53,34.64,212500.0,23.556,23.6037,23.522,23.5969,212500.0
2008-07-22 11:50:00,34.64,34.65,34.43,34.44,170000.0,23.5969,23.6037,23.4538,23.4606,170000.0
2008-07-22 11:55:00,34.45,34.45,34.25,34.4,146100.0,23.4675,23.4675,23.3312,23.4334,146100.0
2008-07-22 12:00:00,34.39,34.64,34.38,34.6,148500.0,23.4266,23.5969,23.4198,23.5696,148500.0
2008-07-22 12:05:00,34.59,34.86,34.47,34.84,179000.0,23.5628,23.7467,23.4811,23.7331,179000.0
2008-07-22 12:10:00,34.84,34.92,34.71,34.74,171800.0,23.7331,23.7876,23.6446,23.665,171800.0
2008-07-22 12:15:00,34.74,34.83,34.67,34.77,136200.0,23.665,23.7263,23.6173,23.6854,136200.0
2008-07-22 12:20:00,34.77,34.83,34.71,34.77,237200.0,23.6854,23.7263,23.6446,23.6854,237200.0
2008-07-22 12:25:00,34.77,34.77,34.54,34.6,328900.0,23.6854,23.6854,23.5288,23.5696,328900.0
2008-07-22 12:30:00,34.6,34.79,34.57,34.65,192400.0,23.5696,23.6991,23.5492,23.6037,192400.0
2008-07-22 12:35:00,34.67,34.73,34.6,34.61,188900.0,23.6173,23.6582,23.5696,23.5764,188900.0
2008-07-22 12:40:00,34.61,34.81,34.48,34.7,191900.0,23.5764,23.7127,23.4879,23.6378,191900.0
2008-07-22 12:45:00,34.71,34.75,34.59,34.64,159500.0,23.6446,23.6718,23.5628,23.5969,159500.0
2008-07-22 12:50:00,34.64,34.8,34.63,34.79,102100.0,23.5969,23.7059,23.5901,23.6991,102100.0
2008-07-22 12:55:00,34.79,34.86,34.7,34.83,114500.0,23.6991,23.7467,23.6378,23.7263,114500.0
2008-07-22 13:00:00,34.83,34.85,34.64,34.65,113500.0,23.7263,23.7399,23.5969,23.6037,113500.0
2008-07-22 13:05:00,34.65,34.81,34.64,34.74,77200.0,23.6037,23.7127,23.5969,23.665,77200.0
2008-07-22 13:10:00,34.74,34.84,34.71,34.79,133200.0,23.665,23.7331,23.6446,23.6991,133200.0
2008-07-22 13:15:00,34.79,34.81,34.71,34.8,131800.0,23.6991,23.7127,23.6446,23.7059,131800.0
2008-07-22 13:20:00,34.8,34.95,34.79,34.95,226800.0,23.7059,23.8081,23.6991,23.8081,226800.0
2008-07-22 13:25:00,34.94,35.06,34.94,35.0,255500.0,23.8012,23.883,23.8012,23.8421,255500.0
2008-07-22 13:30:00,35.0,35.07,34.94,34.96,206400.0,23.8421,23.8898,23.8012,23.8149,206400.0
2008-07-22 13:35:00,34.96,35.17,34.94,35.12,176200.0,23.8149,23.9579,23.8012,23.9239,176200.0
2008-07-22 13:40:00,35.11,35.25,35.08,35.14,186300.0,23.917,24.0124,23.8966,23.9375,186300.0
2008-07-22 13:45:00,35.15,35.23,35.12,35.13,67000.0,23.9443,23.9988,23.9239,23.9307,67000.0
2008-07-22 13:50:00,35.14,35.25,35.13,35.15,85300.0,23.9375,24.0124,23.9307,23.9443,85300.0
2008-07-22 13:55:00,35.14,35.26,35.12,35.23,100900.0,23.9375,24.0192,23.9239,23.9988,100900.0
2008-07-22 14:00:00,35.23,35.29,35.13,35.17,160000.0,23.9988,24.0397,23.9307,23.9579,160000.0
2008-07-22 14:05:00,35.17,35.32,35.1,35.32,147500.0,23.9579,24.0601,23.9102,24.0601,147500.0
2008-07-22 14:10:00,35.32,35.33,35.08,35.1,148300.0,24.0601,24.0669,23.8966,23.9102,148300.0
2008-07-22 14:15:00,35.09,35.09,34.9,34.95,180900.0,23.9034,23.9034,23.774,23.8081,180900.0
2008-07-22 14:20:00,34.95,35.15,34.94,35.13,106100.0,23.8081,23.9443,23.8012,23.9307,106100.0
2008-07-22 14:25:00,35.14,35.29,35.02,35.26,173400.0,23.9375,24.0397,23.8557,24.0192,173400.0
2008-07-22 14:30:00,35.27,35.34,35.25,35.32,91800.0,24.026,24.0737,24.0124,24.0601,91800.0
2008-07-22 14:35:00,35.32,35.39,35.27,35.38,124700.0,24.0601,24.1078,24.026,24.101,124700.0
2008-07-22 14:40:00,35.38,35.61,35.35,35.58,163400.0,24.101,24.2577,24.0805,24.2372,163400.0
2008-07-22 14:45:00,35.58,35.72,35.55,35.59,217200.0,24.2372,24.3326,24.2168,24.244,217200.0
2008-07-22 14:50:00,35.58,35.68,35.47,35.66,143400.0,24.2372,24.3053,24.1623,24.2917,143400.0
2008-07-22 14:55:00,35.65,35.75,35.58,35.75,154100.0,24.2849,24.353,24.2372,24.353,154100.0
2008-07-22 15:00:00,35.74,35.95,35.73,35.89,222400.0,24.3462,24.4893,24.3394,24.4484,222400.0
2008-07-22 15:05:00,35.88,36.07,35.84,35.93,303900.0,24.4416,24.571,24.4143,24.4756,303900.0
2008-07-22 15:10:00,35.93,36.2,35.93,36.17,290100.0,24.4756,24.6596,24.4756,24.6391,290100.0
2008-07-22 15:15:00,36.16,36.2,36.09,36.12,254400.0,24.6323,24.6596,24.5846,24.6051,254400.0
2008-07-22 15:20:00,36.11,36.42,36.11,36.41,383300.0,24.5983,24.8094,24.5983,24.8026,383300.0
2008-07-22 15:25:00,36.4,36.58,36.4,36.5,439500.0,24.7958,24.9184,24.7958,24.8639,439500.0
2008-07-22 15:30:00,36.49,36.5,36.27,36.44,456900.0,24.8571,24.8639,24.7072,24.8231,456900.0
2008-07-22 15:35:00,36.44,36.45,36.2,36.41,500700.0,24.8231,24.8299,24.6596,24.8026,500700.0
2008-07-22 15:40:00,36.42,36.7,36.32,36.58,644800.0,24.8094,25.0002,24.7413,24.9184,644800.0
2008-07-22 15:45:00,36.58,36.6,36.07,36.31,478000.0,24.9184,24.932,24.571,24.7345,478000.0
2008-07-22 15:50:00,36.31,36.87,36.31,36.85,740400.0,24.7345,25.116,24.7345,25.1023,740400.0
2008-07-22 15:55:00,36.84,37.07,36.76,36.85,954300.0,25.0955,25.2522,25.041,25.1023,954300.0
2008-07-23 09:30:00,36.77,36.77,35.87,35.95,252600.0,25.0478,25.0478,24.4348,24.4893,252600.0
2008-07-23 09:35:00,35.96,36.33,35.84,36.33,251700.0,24.4961,24.7481,24.4143,24.7481,251700.0
2008-07-23 09:40:00,36.35,36.38,35.78,36.31,183600.0,24.7617,24.7822,24.3735,24.7345,183600.0
2008-07-23 09:45:00,36.29,36.34,36.04,36.04,252800.0,24.7209,24.7549,24.5506,24.5506,252800.0
2008-07-23 09:50:00,36.04,36.13,35.63,35.67,313500.0,24.5506,24.6119,24.2713,24.2985,313500.0
2008-07-23 09:55:00,35.67,36.04,35.65,36.03,176500.0,24.2985,24.5506,24.2849,24.5438,176500.0
2008-07-23 10:00:00,36.03,36.64,35.86,36.63,253700.0,24.5438,24.9593,24.428,24.9525,253700.0
2008-07-23 10:05:00,36.63,36.88,36.36,36.37,267100.0,24.9525,25.1228,24.7686,24.7754,267100.0
2008-07-23 10:10:00,36.37,36.64,36.37,36.61,134500.0,24.7754,24.9593,24.7754,24.9389,134500.0
2008-07-23 10:15:00,36.6,36.77,36.4,36.73,192300.0,24.932,25.0478,24.7958,25.0206,192300.0
2008-07-23 10:20:00,36.73,37.04,36.6,36.61,278700.0,25.0206,25.2318,24.932,24.9389,278700.0
2008-07-23 10:25:00,36.6,36.93,36.38,36.39,291900.0,24.932,25.1568,24.7822,24.789,291900.0
2008-07-23 10:30:00,36.39,36.81,36.26,36.8,234600.0,24.789,25.0751,24.7004,25.0683,234600.0
2008-07-23 10:35:00,36.78,37.17,36.53,36.81,321900.0,25.0547,25.3203,24.8844,25.0751,321900.0
2008-07-23 10:40:00,36.81,37.02,36.53,36.66,321100.0,25.0751,25.2181,24.8844,24.9729,321100.0
2008-07-23 10:45:00,36.65,36.69,36.33,36.36,254100.0,24.9661,24.9934,24.7481,24.7686,254100.0
2008-07-23 10:50:00,36.36,36.5,36.08,36.13,203600.0,24.7686,24.8639,24.5778,24.6119,203600.0
2008-07-23 10:55:00,36.14,36.22,35.88,35.94,443400.0,24.6187,24.6732,24.4416,24.4824,443400.0
2008-07-23 11:00:00,35.94,35.99,35.74,35.93,312200.0,24.4824,24.5165,24.3462,24.4756,312200.0
2008-07-23 11:05:00,35.92,36.12,35.83,36.02,413100.0,24.4688,24.6051,24.4075,24.5369,413100.0
2008-07-23 11:10:00,36.04,36.32,35.93,36.15,233000.0,24.5506,24.7413,24.4756,24.6255,233000.0
2008-07-23 11:15:00,36.16,36.6,36.12,36.16,253200.0,24.6323,24.932,24.6051,24.6323,253200.0
2008-07-23 11:20:00,36.18,36.27,36.0,36.24,163200.0,24.6459,24.7072,24.5233,24.6868,163200.0
2008-07-23 11:25:00,36.24,36.37,36.16,36.2,159300.0,24.6868,24.7754,24.6323,24.6596,159300.0
2008-07-23 11:30:00,36.21,36.25,36.04,36.04,110200.0,24.6664,24.6936,24.5506,24.5506,110200.0
2008-07-23 11:35:00,36.05,36.2,36.0,36.1,117500.0,24.5574,24.6596,24.5233,24.5914,117500.0
2008-07-23 11:40:00,36.1,36.13,35.98,36.02,135200.0,24.5914,24.6119,24.5097,24.5369,135200.0
2008-07-23 11:45:00,36.04,36.16,36.0,36.05,361700.0,24.5506,24.6323,24.5233,24.5574,361700.0
2008-07-23 11:50:00,36.05,36.1,35.98,36.0,336200.0,24.5574,24.5914,24.5097,24.5233,336200.0
2008-07-23 11:55:00,36.0,36.01,35.8,35.97,303800.0,24.5233,24.5301,24.3871,24.5029,303800.0
2008-07-23 12:00:00,35.98,36.04,35.84,36.0,159300.0,24.5097,24.5506,24.4143,24.5233,159300.0
2008-07-23 12:05:00,36.01,36.16,35.94,36.0,151800.0,24.5301,24.6323,24.4824,24.5233,151800.0
2008-07-23 12:10:00,36.0,36.03,35.69,35.86,194000.0,24.5233,24.5438,24.3121,24.428,194000.0
2008-07-23 12:15:00,35.89,36.03,35.75,35.99,310300.0,24.4484,24.5438,24.353,24.5165,310300.0
2008-07-23 12:20:00,36.02,36.1,35.9,36.07,119000.0,24.5369,24.5914,24.4552,24.571,119000.0
2008-07-23 12:25:00,36.06,36.24,36.03,36.15,118400.0,24.5642,24.6868,24.5438,24.6255,118400.0
2008-07-23 12:30:00,36.15,36.17,35.95,36.0,115200.0,24.6255,24.6391,24.4893,24.5233,115200.0
2008-07-23 12:35:00,36.0,36.25,35.99,36.24,103700.0,24.5233,24.6936,24.5165,24.6868,103700.0
2008-07-23 12:40:00,36.24,36.27,36.09,36.25,148000.0,24.6868,24.7072,24.5846,24.6936,148000.0
2008-07-23 12:45:00,36.26,36.27,36.08,36.11,127500.0,24.7004,24.7072,24.5778,24.5983,127500.0
2008-07-23 12:50:00,36.11,36.24,36.11,36.19,209600.0,24.5983,24.6868,24.5983,24.6527,209600.0
2008-07-23 12:55:00,36.19,36.37,36.19,36.22,114800.0,24.6527,24.7754,24.6527,24.6732,114800.0
2008-07-23 13:00:00,36.24,36.36,36.19,36.19,67200.0,24.6868,24.7686,24.6527,24.6527,67200.0
2008-07-23 13:05:00,36.2,36.24,35.87,35.9,86900.0,24.6596,24.6868,24.4348,24.4552,86900.0
2008-07-23 13:10:00,35.92,36.07,35.86,36.01,87300.0,24.4688,24.571,24.428,24.5301,87300.0
2008-07-23 13:15:00,36.01,36.08,35.95,36.01,108900.0,24.5301,24.5778,24.4893,24.5301,108900.0
2008-07-23 13:20:00,36.02,36.19,35.99,36.09,82100.0,24.5369,24.6527,24.5165,24.5846,82100.0
2008-07-23 13:25:00,36.1,36.15,36.05,36.05,56400.0,24.5914,24.6255,24.5574,24.5574,56400.0
2008-07-23 13:30:00,36.05,36.06,36.0,36.0,94900.0,24.5574,24.5642,24.5233,24.5233,94900.0
2008-07-23 13:35:00,36.0,36.2,36.0,36.18,121600.0,24.5233,24.6596,24.5233,24.6459,121600.0
2008-07-23 13:40:00,36.18,36.4,36.16,36.39,186700.0,24.6459,24.7958,24.6323,24.789,186700.0
2008-07-23 13:45:00,36.4,36.43,36.23,36.29,251100.0,24.7958,24.8162,24.68,24.7209,251100.0
2008-07-23 13:50:00,36.28,36.37,35.95,36.04,180200.0,24.7141,24.7754,24.4893,24.5506,180200.0
2008-07-23 13:55:00,36.05,36.05,35.92,35.98,381300.0,24.5574,24.5574,24.4688,24.5097,381300.0
2008-07-23 14:00:00,35.97,36.2,35.89,36.1,245200.0,24.5029,24.6596,24.4484,24.5914,245200.0
2008-07-23 14:05:00,36.11,36.38,36.11,36.23,181200.0,24.5983,24.7822,24.5983,24.68,181200.0
2008-07-23 14:10:00,36.25,36.35,36.01,36.09,131400.0,24.6936,24.7617,24.5301,24.5846,131400.0
2008-07-23 14:15:00,36.07,36.21,36.01,36.07,126900.0,24.571,24.6664,24.5301,24.571,126900.0
2008-07-23 14:20:00,36.07,36.33,36.05,36.25,110100.0,24.571,24.7481,24.5574,24.6936,110100.0
2008-07-23 14:25:00,36.25,36.37,36.24,36.32,135500.0,24.6936,24.7754,24.6868,24.7413,135500.0
2008-07-23 14:30:00,36.32,36.5,36.23,36.41,155500.0,24.7413,24.8639,24.68,24.8026,155500.0
2008-07-23 14:35:00,36.42,36.43,36.02,36.05,166800.0,24.8094,24.8162,24.5369,24.5574,166800.0
2008-07-23 14:40:00,36.05,36.33,36.02,36.32,128100.0,24.5574,24.7481,24.5369,24.7413,128100.0
2008-07-23 14:45:00,36.31,36.32,35.99,35.99,182400.0,24.7345,24.7413,24.5165,24.5165,182400.0
2008-07-23 14:50:00,35.98,36.28,35.95,36.15,181300.0,24.5097,24.7141,24.4893,24.6255,181300.0
2008-07-23 14:55:00,36.18,36.2,35.98,36.05,88700.0,24.6459,24.6596,24.5097,24.5574,88700.0
2008-07-23 15:00:00,36.06,36.09,35.87,35.93,132300.0,24.5642,24.5846,24.4348,24.4756,132300.0
2008-07-23 15:05:00,35.94,36.06,35.94,36.01,109000.0,24.4824,24.5642,24.4824,24.5301,109000.0
2008-07-23 15:10:00,36.02,36.25,36.01,36.25,171300.0,24.5369,24.6936,24.5301,24.6936,171300.0
2008-07-23 15:15:00,36.24,36.29,36.13,36.18,177600.0,24.6868,24.7209,24.6119,24.6459,177600.0
2008-07-23 15:20:00,36.19,36.38,36.1,36.35,277100.0,24.6527,24.7822,24.5914,24.7617,277100.0
2008-07-23 15:25:00,36.34,36.4,36.15,36.29,261600.0,24.7549,24.7958,24.6255,24.7209,261600.0
2008-07-23 15:30:00,36.3,36.31,36.22,36.26,231900.0,24.7277,24.7345,24.6732,24.7004,231900.0
2008-07-23 15:35:00,36.26,36.27,36.03,36.04,190200.0,24.7004,24.7072,24.5438,24.5506,190200.0
2008-07-23 15:40:00,36.05,36.24,36.04,36.16,276300.0,24.5574,24.6868,24.5506,24.6323,276300.0
2008-07-23 15:45:00,36.16,36.28,36.16,36.27,271200.0,24.6323,24.7141,24.6323,24.7072,271200.0
2008-07-23 15:50:00,36.27,36.38,36.19,36.2,393400.0,24.7072,24.7822,24.6527,24.6596,393400.0
2008-07-23 15:55:00,36.19,36.2,36.03,36.05,547500.0,24.6527,24.6596,24.5438,24.5574,547500.0
2008-07-24 09:30:00,36.21,36.25,35.57,35.73,176100.0,24.6664,24.6936,24.2304,24.3394,176100.0
2008-07-24 09:35:00,35.73,36.09,35.65,36.01,223600.0,24.3394,24.5846,24.2849,24.5301,223600.0
2008-07-24 09:40:00,36.01,36.35,35.73,36.24,163200.0,24.5301,24.7617,24.3394,24.6868,163200.0
2008-07-24 09:45:00,36.25,36.65,36.04,36.27,180100.0,24.6936,24.9661,24.5506,24.7072,180100.0
2008-07-24 09:50:00,36.27,36.49,36.11,36.38,201900.0,24.7072,24.8571,24.5983,24.7822,201900.0
2008-07-24 09:55:00,36.37,36.74,36.35,36.7,130200.0,24.7754,25.0274,24.7617,25.0002,130200.0
2008-07-24 10:00:00,36.69,36.69,36.32,36.39,178400.0,24.9934,24.9934,24.7413,24.789,178400.0
2008-07-24 10:05:00,36.39,36.47,36.13,36.19,220700.0,24.789,24.8435,24.6119,24.6527,220700.0
2008-07-24 10:10:00,36.2,36.26,36.04,36.06,213600.0,24.6596,24.7004,24.5506,24.5642,213600.0
2008-07-24 10:15:00,36.06,36.2,35.99,36.14,158800.0,24.5642,24.6596,24.5165,24.6187,158800.0
2008-07-24 10:20:00,36.15,36.18,36.02,36.13,159000.0,24.6255,24.6459,24.5369,24.6119,159000.0
2008-07-24 10:25:00,36.13,36.13,36.01,36.05,102100.0,24.6119,24.6119,24.5301,24.5574,102100.0
2008-07-24 10:30:00,36.05,36.25,36.04,36.15,121600.0,24.5574,24.6936,24.5506,24.6255,121600.0
2008-07-24 10:35:00,36.15,36.3,36.08,36.08,133200.0,24.6255,24.7277,24.5778,24.5778,133200.0
2008-07-24 10:40:00,36.08,36.19,35.98,36.01,143600.0,24.5778,24.6527,24.5097,24.5301,143600.0
2008-07-24 10:45:00,36.0,36.34,35.93,36.16,199100.0,24.5233,24.7549,24.4756,24.6323,199100.0
2008-07-24 10:50:00,36.17,36.37,36.15,36.29,150900.0,24.6391,24.7754,24.6255,24.7209,150900.0
2008-07-24 10:55:00,36.29,36.41,36.18,36.32,133200.0,24.7209,24.8026,24.6459,24.7413,133200.0
2008-07-24 11:00:00,36.32,36.57,36.3,36.35,111300.0,24.7413,24.9116,24.7277,24.7617,111300.0
2008-07-24 11:05:00,36.36,36.4,36.15,36.17,170400.0,24.7686,24.7958,24.6255,24.6391,170400.0
2008-07-24 11:10:00,36.17,36.38,36.1,36.3,238900.0,24.6391,24.7822,24.5914,24.7277,238900.0
2008-07-24 11:15:00,36.28,36.78,36.28,36.78,236700.0,24.7141,25.0547,24.7141,25.0547,236700.0
2008-07-24 11:20:00,36.76,36.78,36.54,36.57,127300.0,25.041,25.0547,24.8912,24.9116,127300.0
2008-07-24 11:25:00,36.57,36.58,36.21,36.22,163600.0,24.9116,24.9184,24.6664,24.6732,163600.0
2008-07-24 11:30:00,36.22,36.29,36.05,36.17,179500.0,24.6732,24.7209,24.5574,24.6391,179500.0
2008-07-24 11:35:00,36.16,36.38,36.11,36.37,110200.0,24.6323,24.7822,24.5983,24.7754,110200.0
2008-07-24 11:40:00,36.37,36.4,36.19,36.24,79200.0,24.7754,24.7958,24.6527,24.6868,79200.0
2008-07-24 11:45:00,36.24,36.45,36.21,36.43,96500.0,24.6868,24.8299,24.6664,24.8162,96500.0
2008-07-24 11:50:00,36.43,36.72,36.43,36.65,153800.0,24.8162,25.0138,24.8162,24.9661,153800.0
2008-07-24 11:55:00,36.65,36.68,36.51,36.66,128200.0,24.9661,24.9865,24.8707,24.9729,128200.0
2008-07-24 12:00:00,36.67,36.71,36.56,36.59,151800.0,24.9797,25.007,24.9048,24.9252,151800.0
2008-07-24 12:05:00,36.59,36.6,36.43,36.49,56500.0,24.9252,24.932,24.8162,24.8571,56500.0
2008-07-24 12:10:00,36.49,36.53,36.34,36.36,76600.0,24.8571,24.8844,24.7549,24.7686,76600.0
2008-07-24 12:15:00,36.36,36.46,36.33,36.35,67900.0,24.7686,24.8367,24.7481,24.7617,67900.0
2008-07-24 12:20:00,36.36,36.42,36.31,36.35,50600.0,24.7686,24.8094,24.7345,24.7617,50600.0
2008-07-24 12:25:00,36.35,36.36,36.03,36.07,83200.0,24.7617,24.7686,24.5438,24.571,83200.0
2008-07-24 12:30:00,36.07,36.22,36.06,36.16,78100.0,24.571,24.6732,24.5642,24.6323,78100.0
2008-07-24 12:35:00,36.15,36.19,35.83,35.89,100000.0,24.6255,24.6527,24.4075,24.4484,100000.0
2008-07-24 12:40:00,35.9,36.11,35.84,36.05,101900.0,24.4552,24.5983,24.4143,24.5574,101900.0
2008-07-24 12:45:00,36.04,36.17,35.99,36.15,68700.0,24.5506,24.6391,24.5165,24.6255,68700.0
2008-07-24 12:50:00,36.15,36.19,35.8,35.91,74800.0,24.6255,24.6527,24.3871,24.462,74800.0
2008-07-24 12:55:00,35.91,36.02,35.83,35.94,78300.0,24.462,24.5369,24.4075,24.4824,78300.0
2008-07-24 13:00:00,35.95,35.96,35.62,35.64,63000.0,24.4893,24.4961,24.2645,24.2781,63000.0
2008-07-24 13:05:00,35.64,35.66,35.51,35.55,96000.0,24.2781,24.2917,24.1895,24.2168,96000.0
2008-07-24 13:10:00,35.55,35.87,35.55,35.77,116800.0,24.2168,24.4348,24.2168,24.3666,116800.0
2008-07-24 13:15:00,35.76,35.93,35.68,35.72,78800.0,24.3598,24.4756,24.3053,24.3326,78800.0
2008-07-24 13:20:00,35.69,36.01,35.66,36.01,97200.0,24.3121,24.5301,24.2917,24.5301,97200.0
2008-07-24 13:25:00,35.99,36.05,35.78,35.86,114100.0,24.5165,24.5574,24.3735,24.428,114100.0
2008-07-24 13:30:00,35.88,35.99,35.75,35.75,64500.0,24.4416,24.5165,24.353,24.353,64500.0
2008-07-24 13:35:00,35.75,35.94,35.74,35.94,71100.0,24.353,24.4824,24.3462,24.4824,71100.0
2008-07-24 13:40:00,35.94,36.1,35.92,35.99,93200.0,24.4824,24.5914,24.4688,24.5165,93200.0
2008-07-24 13:45:00,35.99,36.06,35.97,36.06,84900.0,24.5165,24.5642,24.5029,24.5642,84900.0
2008-07-24 13:50:00,36.06,36.13,35.88,36.01,70300.0,24.5642,24.6119,24.4416,24.5301,70300.0
2008-07-24 13:55:00,36.01,36.14,35.96,36.04,57900.0,24.5301,24.6187,24.4961,24.5506,57900.0
2008-07-24 14:00:00,36.05,36.07,35.9,36.05,92600.0,24.5574,24.571,24.4552,24.5574,92600.0
2008-07-24 14:05:00,36.04,36.04,35.82,35.82,79700.0,24.5506,24.5506,24.4007,24.4007,79700.0
2008-07-24 14:10:00,35.84,35.88,35.53,35.61,115900.0,24.4143,24.4416,24.2032,24.2577,115900.0
2008-07-24 14:15:00,35.62,35.68,35.47,35.65,122000.0,24.2645,24.3053,24.1623,24.2849,122000.0
2008-07-24 14:20:00,35.64,35.8,35.64,35.77,132900.0,24.2781,24.3871,24.2781,24.3666,132900.0
2008-07-24 14:25:00,35.77,35.8,35.55,35.57,107600.0,24.3666,24.3871,24.2168,24.2304,107600.0
2008-07-24 14:30:00,35.57,35.63,35.55,35.6,69100.0,24.2304,24.2713,24.2168,24.2508,69100.0
2008-07-24 14:35:00,35.61,35.73,35.46,35.73,196700.0,24.2577,24.3394,24.1555,24.3394,196700.0
2008-07-24 14:40:00,35.74,35.83,35.68,35.69,139000.0,24.3462,24.4075,24.3053,24.3121,139000.0
2008-07-24 14:45:00,35.7,35.85,35.7,35.8,200100.0,24.319,24.4211,24.319,24.3871,200100.0
2008-07-24 14:50:00,35.81,35.83,35.56,35.66,234700.0,24.3939,24.4075,24.2236,24.2917,234700.0
2008-07-24 14:55:00,35.66,35.88,35.6,35.83,137100.0,24.2917,24.4416,24.2508,24.4075,137100.0
2008-07-24 15:00:00,35.81,35.85,35.7,35.77,218100.0,24.3939,24.4211,24.319,24.3666,218100.0
2008-07-24 15:05:00,35.77,35.96,35.77,35.85,200500.0,24.3666,24.4961,24.3666,24.4211,200500.0
2008-07-24 15:10:00,35.85,36.05,35.66,35.67,222000.0,24.4211,24.5574,24.2917,24.2985,222000.0
2008-07-24 15:15:00,35.67,35.75,35.45,35.58,262300.0,24.2985,24.353,24.1487,24.2372,262300.0
2008-07-24 15:20:00,35.57,35.59,35.45,35.49,129900.0,24.2304,24.244,24.1487,24.1759,129900.0
2008-07-24 15:25:00,35.48,35.62,35.43,35.54,158400.0,24.1691,24.2645,24.135,24.21,158400.0
2008-07-24 15:30:00,35.53,35.62,35.26,35.32,279700.0,24.2032,24.2645,24.0192,24.0601,279700.0
2008-07-24 15:35:00,35.32,35.36,35.19,35.33,343100.0,24.0601,24.0874,23.9715,24.0669,343100.0
2008-07-24 15:40:00,35.34,35.34,35.07,35.11,390100.0,24.0737,24.0737,23.8898,23.917,390100.0
2008-07-24 15:45:00,35.11,35.33,35.05,35.21,281100.0,23.917,24.0669,23.8762,23.9852,281100.0
2008-07-24 15:50:00,35.21,35.29,35.13,35.21,333400.0,23.9852,24.0397,23.9307,23.9852,333400.0
2008-07-24 15:55:00,35.21,35.36,35.19,35.27,572000.0,23.9852,24.0874,23.9715,24.026,572000.0
2008-07-25 09:30:00,35.41,35.7,35.13,35.41,156200.0,24.1214,24.319,23.9307,24.1214,156200.0
2008-07-25 09:35:00,35.42,35.56,35.05,35.53,145600.0,24.1282,24.2236,23.8762,24.2032,145600.0
2008-07-25 09:40:00,35.53,35.53,35.0,35.29,151900.0,24.2032,24.2032,23.8421,24.0397,151900.0
2008-07-25 09:45:00,35.29,35.93,35.19,35.93,204100.0,24.0397,24.4756,23.9715,24.4756,204100.0
2008-07-25 09:50:00,35.94,36.09,35.56,35.71,226300.0,24.4824,24.5846,24.2236,24.3258,226300.0
2008-07-25 09:55:00,35.71,36.11,35.66,35.93,207400.0,24.3258,24.5983,24.2917,24.4756,207400.0
2008-07-25 10:00:00,35.98,36.48,35.97,36.39,270900.0,24.5097,24.8503,24.5029,24.789,270900.0
2008-07-25 10:05:00,36.38,36.61,36.09,36.12,257900.0,24.7822,24.9389,24.5846,24.6051,257900.0
2008-07-25 10:10:00,36.14,36.49,36.06,36.47,200700.0,24.6187,24.8571,24.5642,24.8435,200700.0
2008-07-25 10:15:00,36.46,36.46,35.81,35.92,201200.0,24.8367,24.8367,24.3939,24.4688,201200.0
2008-07-25 10:20:00,35.9,36.01,35.46,35.49,251400.0,24.4552,24.5301,24.1555,24.1759,251400.0
2008-07-25 10:25:00,35.5,35.76,35.31,35.31,178800.0,24.1827,24.3598,24.0533,24.0533,178800.0
2008-07-25 10:30:00,35.31,35.32,35.12,35.19,201900.0,24.0533,24.0601,23.9239,23.9715,201900.0
2008-07-25 10:35:00,35.19,35.47,35.14,35.28,277400.0,23.9715,24.1623,23.9375,24.0329,277400.0
2008-07-25 10:40:00,35.29,35.65,35.11,35.58,170900.0,24.0397,24.2849,23.917,24.2372,170900.0
2008-07-25 10:45:00,35.58,35.79,35.57,35.64,123100.0,24.2372,24.3803,24.2304,24.2781,123100.0
2008-07-25 10:50:00,35.65,35.77,35.45,35.76,106000.0,24.2849,24.3666,24.1487,24.3598,106000.0
2008-07-25 10:55:00,35.77,35.9,35.64,35.86,155800.0,24.3666,24.4552,24.2781,24.428,155800.0
2008-07-25 11:00:00,35.85,35.9,35.58,35.63,108500.0,24.4211,24.4552,24.2372,24.2713,108500.0
2008-07-25 11:05:00,35.63,35.67,35.53,35.55,84100.0,24.2713,24.2985,24.2032,24.2168,84100.0
2008-07-25 11:10:00,35.55,35.59,35.39,35.55,198500.0,24.2168,24.244,24.1078,24.2168,198500.0
2008-07-25 11:15:00,35.55,35.55,35.33,35.38,117200.0,24.2168,24.2168,24.0669,24.101,117200.0
2008-07-25 11:20:00,35.38,35.46,35.06,35.15,148800.0,24.101,24.1555,23.883,23.9443,148800.0
2008-07-25 11:25:00,35.15,35.17,35.06,35.16,113500.0,23.9443,23.9579,23.883,23.9511,113500.0
2008-07-25 11:30:00,35.17,35.32,35.05,35.05,135800.0,23.9579,24.0601,23.8762,23.8762,135800.0
2008-07-25 11:35:00,35.06,35.19,35.04,35.1,108700.0,23.883,23.9715,23.8694,23.9102,108700.0
2008-07-25 11:40:00,35.11,35.27,35.08,35.27,112500.0,23.917,24.026,23.8966,24.026,112500.0
2008-07-25 11:45:00,35.27,35.33,35.15,35.16,86400.0,24.026,24.0669,23.9443,23.9511,86400.0
2008-07-25 11:50:00,35.17,35.2,35.08,35.08,112000.0,23.9579,23.9784,23.8966,23.8966,112000.0
2008-07-25 11:55:00,35.09,35.12,35.03,35.04,158300.0,23.9034,23.9239,23.8626,23.8694,158300.0
2008-07-25 12:00:00,35.04,35.05,34.88,34.94,143800.0,23.8694,23.8762,23.7604,23.8012,143800.0
2008-07-25 12:05:00,34.95,35.16,34.94,35.1,210600.0,23.8081,23.9511,23.8012,23.9102,210600.0
2008-07-25 12:10:00,35.11,35.13,34.95,35.12,145300.0,23.917,23.9307,23.8081,23.9239,145300.0
2008-07-25 12:15:00,35.12,35.18,35.0,35.0,84000.0,23.9239,23.9647,23.8421,23.8421,84000.0
2008-07-25 12:20:00,35.01,35.11,34.93,35.02,95800.0,23.8489,23.917,23.7944,23.8557,95800.0
2008-07-25 12:25:00,35.03,35.28,35.0,35.19,74500.0,23.8626,24.0329,23.8421,23.9715,74500.0
2008-07-25 12:30:00,35.21,35.23,35.0,35.11,93600.0,23.9852,23.9988,23.8421,23.917,93600.0
2008-07-25 12:35:00,35.11,35.19,35.0,35.09,95900.0,23.917,23.9715,23.8421,23.9034,95900.0
2008-07-25 12:40:00,35.1,35.31,35.09,35.27,125300.0,23.9102,24.0533,23.9034,24.026,125300.0
2008-07-25 12:45:00,35.27,35.28,35.0,35.1,122900.0,24.026,24.0329,23.8421,23.9102,122900.0
2008-07-25 12:50:00,35.1,35.28,35.1,35.17,118800.0,23.9102,24.0329,23.9102,23.9579,118800.0
2008-07-25 12:55:00,35.16,35.26,35.1,35.22,130300.0,23.9511,24.0192,23.9102,23.992,130300.0
2008-07-25 13:00:00,35.22,35.37,35.22,35.34,112400.0,23.992,24.0942,23.992,24.0737,112400.0
2008-07-25 13:05:00,35.34,35.35,35.12,35.12,99800.0,24.0737,24.0805,23.9239,23.9239,99800.0
2008-07-25 13:10:00,35.13,35.25,34.84,34.92,171500.0,23.9307,24.0124,23.7331,23.7876,171500.0
2008-07-25 13:15:00,34.92,35.15,34.86,35.0,154700.0,23.7876,23.9443,23.7467,23.8421,154700.0
2008-07-25 13:20:00,34.99,35.12,34.93,34.93,78800.0,23.8353,23.9239,23.7944,23.7944,78800.0
2008-07-25 13:25:00,34.92,35.04,34.87,34.94,59200.0,23.7876,23.8694,23.7536,23.8012,59200.0
2008-07-25 13:30:00,34.94,34.96,34.85,34.88,52200.0,23.8012,23.8149,23.7399,23.7604,52200.0
2008-07-25 13:35:00,34.86,34.99,34.86,34.93,68600.0,23.7467,23.8353,23.7467,23.7944,68600.0
2008-07-25 13:40:00,34.93,34.94,34.68,34.78,115600.0,23.7944,23.8012,23.6241,23.6923,115600.0
2008-07-25 13:45:00,34.78,35.0,34.74,34.99,136800.0,23.6923,23.8421,23.665,23.8353,136800.0
2008-07-25 13:50:00,34.99,35.06,34.89,35.06,65600.0,23.8353,23.883,23.7672,23.883,65600.0
2008-07-25 13:55:00,35.05,35.13,34.91,34.92,118700.0,23.8762,23.9307,23.7808,23.7876,118700.0
2008-07-25 14:00:00,34.91,35.2,34.91,35.11,104700.0,23.7808,23.9784,23.7808,23.917,104700.0
2008-07-25 14:05:00,35.11,35.18,34.99,35.12,119000.0,23.917,23.9647,23.8353,23.9239,119000.0
2008-07-25 14:10:00,35.12,35.13,34.88,34.9,89300.0,23.9239,23.9307,23.7604,23.774,89300.0
2008-07-25 14:15:00,34.9,35.01,34.84,34.96,130800.0,23.774,23.8489,23.7331,23.8149,130800.0
2008-07-25 14:20:00,34.96,34.99,34.81,34.93,99500.0,23.8149,23.8353,23.7127,23.7944,99500.0
2008-07-25 14:25:00,34.93,35.0,34.88,34.99,62400.0,23.7944,23.8421,23.7604,23.8353,62400.0
2008-07-25 14:30:00,34.98,35.04,34.92,34.96,90300.0,23.8285,23.8694,23.7876,23.8149,90300.0
2008-07-25 14:35:00,34.96,35.13,34.95,35.06,117500.0,23.8149,23.9307,23.8081,23.883,117500.0
2008-07-25 14:40:00,35.06,35.18,35.0,35.08,260700.0,23.883,23.9647,23.8421,23.8966,260700.0
2008-07-25 14:45:00,35.07,35.11,35.03,35.03,79000.0,23.8898,23.917,23.8626,23.8626,79000.0
2008-07-25 14:50:00,35.03,35.28,34.97,35.21,103400.0,23.8626,24.0329,23.8217,23.9852,103400.0
2008-07-25 14:55:00,35.21,35.26,35.17,35.19,43900.0,23.9852,24.0192,23.9579,23.9715,43900.0
2008-07-25 15:00:00,35.2,35.23,34.98,35.06,106100.0,23.9784,23.9988,23.8285,23.883,106100.0
2008-07-25 15:05:00,35.04,35.1,35.0,35.08,95900.0,23.8694,23.9102,23.8421,23.8966,95900.0
2008-07-25 15:10:00,35.09,35.09,34.91,34.95,121100.0,23.9034,23.9034,23.7808,23.8081,121100.0
2008-07-25 15:15:00,34.96,35.07,34.9,35.01,171600.0,23.8149,23.8898,23.774,23.8489,171600.0
2008-07-25 15:20:00,35.01,35.02,34.86,34.94,229100.0,23.8489,23.8557,23.7467,23.8012,229100.0
2008-07-25 15:25:00,34.95,34.96,34.87,34.91,176700.0,23.8081,23.8149,23.7536,23.7808,176700.0
2008-07-25 15:30:00,34.9,34.93,34.83,34.89,148900.0,23.774,23.7944,23.7263,23.7672,148900.0
2008-07-25 15:35:00,34.89,34.93,34.7,34.7,185200.0,23.7672,23.7944,23.6378,23.6378,185200.0
2008-07-25 15:40:00,34.7,34.81,34.66,34.76,335700.0,23.6378,23.7127,23.6105,23.6786,335700.0
2008-07-25 15:45:00,34.77,35.0,34.76,34.99,261800.0,23.6854,23.8421,23.6786,23.8353,261800.0
2008-07-25 15:50:00,34.99,35.13,34.98,35.04,392400.0,23.8353,23.9307,23.8285,23.8694,392400.0
2008-07-25 15:55:00,35.04,35.15,34.98,35.08,495900.0,23.8694,23.9443,23.8285,23.8966,495900.0
2008-07-28 09:30:00,34.97,35.34,34.82,34.82,199800.0,23.8217,24.0737,23.7195,23.7195,199800.0
2008-07-28 09:35:00,34.82,35.42,34.68,35.22,174300.0,23.7195,24.1282,23.6241,23.992,174300.0
2008-07-28 09:40:00,35.23,35.45,34.85,35.04,136900.0,23.9988,24.1487,23.7399,23.8694,136900.0
2008-07-28 09:45:00,35.05,35.33,35.04,35.29,168400.0,23.8762,24.0669,23.8694,24.0397,168400.0
2008-07-28 09:50:00,35.29,35.56,35.11,35.15,271400.0,24.0397,24.2236,23.917,23.9443,271400.0
2008-07-28 09:55:00,35.17,35.32,35.15,35.24,137500.0,23.9579,24.0601,23.9443,24.0056,137500.0
2008-07-28 10:00:00,35.25,35.31,35.14,35.25,121100.0,24.0124,24.0533,23.9375,24.0124,121100.0
2008-07-28 10:05:00,35.24,35.52,35.21,35.52,151600.0,24.0056,24.1963,23.9852,24.1963,151600.0
2008-07-28 10:10:00,35.51,35.55,35.2,35.28,95200.0,24.1895,24.2168,23.9784,24.0329,95200.0
2008-07-28 10:15:00,35.28,35.33,34.96,35.28,140700.0,24.0329,24.0669,23.8149,24.0329,140700.0
2008-07-28 10:20:00,35.27,35.27,34.85,34.86,188700.0,24.026,24.026,23.7399,23.7467,188700.0
2008-07-28 10:25:00,34.88,34.98,34.78,34.98,100700.0,23.7604,23.8285,23.6923,23.8285,100700.0
2008-07-28 10:30:00,35.0,35.12,34.69,34.77,191500.0,23.8421,23.9239,23.6309,23.6854,191500.0
2008-07-28 10:35:00,34.77,34.92,34.75,34.82,95800.0,23.6854,23.7876,23.6718,23.7195,95800.0
2008-07-28 10:40:00,34.81,34.95,34.72,34.83,74700.0,23.7127,23.8081,23.6514,23.7263,74700.0
2008-07-28 10:45:00,34.83,34.92,34.73,34.87,76300.0,23.7263,23.7876,23.6582,23.7536,76300.0
2008-07-28 10:50:00,34.85,34.93,34.8,34.84,80200.0,23.7399,23.7944,23.7059,23.7331,80200.0
2008-07-28 10:55:00,34.84,34.88,34.69,34.78,71100.0,23.7331,23.7604,23.6309,23.6923,71100.0
2008-07-28 11:00:00,34.77,34.82,34.51,34.51,87700.0,23.6854,23.7195,23.5083,23.5083,87700.0
2008-07-28 11:05:00,34.52,34.57,34.43,34.47,122000.0,23.5151,23.5492,23.4538,23.4811,122000.0
2008-07-28 11:10:00,34.48,34.52,34.32,34.37,98200.0,23.4879,23.5151,23.3789,23.413,98200.0
2008-07-28 11:15:00,34.37,34.44,34.23,34.42,82200.0,23.413,23.4606,23.3176,23.447,82200.0
2008-07-28 11:20:00,34.42,34.46,34.28,34.34,215000.0,23.447,23.4743,23.3517,23.3925,215000.0
2008-07-28 11:25:00,34.34,34.45,34.24,34.39,138300.0,23.3925,23.4675,23.3244,23.4266,138300.0
2008-07-28 11:30:00,34.39,34.5,34.32,34.33,206200.0,23.4266,23.5015,23.3789,23.3857,206200.0
2008-07-28 11:35:00,34.33,34.39,34.29,34.3,96700.0,23.3857,23.4266,23.3585,23.3653,96700.0
2008-07-28 11:40:00,34.31,34.47,34.29,34.35,118800.0,23.3721,23.4811,23.3585,23.3993,118800.0
2008-07-28 11:45:00,34.35,34.47,34.31,34.47,89100.0,23.3993,23.4811,23.3721,23.4811,89100.0
2008-07-28 11:50:00,34.47,34.66,34.4,34.6,74100.0,23.4811,23.6105,23.4334,23.5696,74100.0
2008-07-28 11:55:00,34.59,34.66,34.56,34.65,78200.0,23.5628,23.6105,23.5424,23.6037,78200.0
2008-07-28 12:00:00,34.65,34.83,34.59,34.82,149600.0,23.6037,23.7263,23.5628,23.7195,149600.0
2008-07-28 12:05:00,34.81,34.86,34.59,34.63,180900.0,23.7127,23.7467,23.5628,23.5901,180900.0
2008-07-28 12:10:00,34.61,34.65,34.5,34.5,88800.0,23.5764,23.6037,23.5015,23.5015,88800.0
2008-07-28 12:15:00,34.5,34.69,34.4,34.66,114100.0,23.5015,23.6309,23.4334,23.6105,114100.0
2008-07-28 12:20:00,34.67,34.74,34.47,34.52,103800.0,23.6173,23.665,23.4811,23.5151,103800.0
2008-07-28 12:25:00,34.52,34.55,34.46,34.5,43700.0,23.5151,23.5356,23.4743,23.5015,43700.0
2008-07-28 12:30:00,34.49,34.59,34.46,34.49,54700.0,23.4947,23.5628,23.4743,23.4947,54700.0
2008-07-28 12:35:00,34.49,34.5,34.43,34.46,54500.0,23.4947,23.5015,23.4538,23.4743,54500.0
2008-07-28 12:40:00,34.44,34.46,34.13,34.14,129400.0,23.4606,23.4743,23.2495,23.2563,129400.0
2008-07-28 12:45:00,34.15,34.21,34.11,34.18,166600.0,23.2631,23.304,23.2358,23.2835,166600.0
2008-07-28 12:50:00,34.19,34.32,34.15,34.25,140400.0,23.2903,23.3789,23.2631,23.3312,140400.0
2008-07-28 12:55:00,34.24,34.26,34.06,34.11,150800.0,23.3244,23.338,23.2018,23.2358,150800.0
2008-07-28 13:00:00,34.11,34.12,33.91,34.04,242000.0,23.2358,23.2427,23.0996,23.1882,242000.0
2008-07-28 13:05:00,34.02,34.12,33.98,34.05,209100.0,23.1745,23.2427,23.1473,23.195,209100.0
2008-07-28 13:10:00,34.06,34.09,33.97,34.04,139400.0,23.2018,23.2222,23.1405,23.1882,139400.0
2008-07-28 13:15:00,34.04,34.06,33.98,34.02,115600.0,23.1882,23.2018,23.1473,23.1745,115600.0
2008-07-28 13:20:00,34.02,34.05,33.99,34.02,91600.0,23.1745,23.195,23.1541,23.1745,91600.0
2008-07-28 13:25:00,34.03,34.04,33.97,34.0,103800.0,23.1814,23.1882,23.1405,23.1609,103800.0
2008-07-28 13:30:00,33.99,34.03,33.92,33.92,79300.0,23.1541,23.1814,23.1064,23.1064,79300.0
2008-07-28 13:35:00,33.93,33.95,33.86,33.93,120100.0,23.1132,23.1269,23.0655,23.1132,120100.0
2008-07-28 13:40:00,33.93,34.05,33.93,34.02,110300.0,23.1132,23.195,23.1132,23.1745,110300.0
2008-07-28 13:45:00,34.03,34.03,33.95,34.0,84100.0,23.1814,23.1814,23.1269,23.1609,84100.0
2008-07-28 13:50:00,34.0,34.23,33.98,34.13,76000.0,23.1609,23.3176,23.1473,23.2495,76000.0
2008-07-28 13:55:00,34.14,34.19,34.01,34.01,84300.0,23.2563,23.2903,23.1677,23.1677,84300.0
2008-07-28 14:00:00,34.02,34.18,34.01,34.16,104800.0,23.1745,23.2835,23.1677,23.2699,104800.0
2008-07-28 14:05:00,34.17,34.17,34.0,34.02,91600.0,23.2767,23.2767,23.1609,23.1745,91600.0
2008-07-28 14:10:00,34.0,34.04,33.87,33.87,213400.0,23.1609,23.1882,23.0724,23.0724,213400.0
2008-07-28 14:15:00,33.87,33.89,33.7,33.85,221500.0,23.0724,23.086,22.9566,23.0587,221500.0
2008-07-28 14:20:00,33.85,33.97,33.79,33.84,115900.0,23.0587,23.1405,23.0179,23.0519,115900.0
2008-07-28 14:25:00,33.85,33.9,33.71,33.74,112800.0,23.0587,23.0928,22.9634,22.9838,112800.0
2008-07-28 14:30:00,33.74,34.03,33.74,33.87,108700.0,22.9838,23.1814,22.9838,23.0724,108700.0
2008-07-28 14:35:00,33.86,34.08,33.84,34.0,136800.0,23.0655,23.2154,23.0519,23.1609,136800.0
2008-07-28 14:40:00,34.01,34.06,33.67,33.72,159000.0,23.1677,23.2018,22.9361,22.9702,159000.0
2008-07-28 14:45:00,33.72,33.79,33.62,33.78,216500.0,22.9702,23.0179,22.9021,23.011,216500.0
2008-07-28 14:50:00,33.79,33.8,33.66,33.77,131900.0,23.0179,23.0247,22.9293,23.0042,131900.0
2008-07-28 14:55:00,33.76,33.76,33.45,33.63,171500.0,22.9974,22.9974,22.7863,22.9089,171500.0
2008-07-28 15:00:00,33.63,33.7,33.58,33.65,118000.0,22.9089,22.9566,22.8748,22.9225,118000.0
2008-07-28 15:05:00,33.66,33.67,33.49,33.53,166200.0,22.9293,22.9361,22.8135,22.8407,166200.0
2008-07-28 15:10:00,33.53,33.65,33.49,33.64,141600.0,22.8407,22.9225,22.8135,22.9157,141600.0
2008-07-28 15:15:00,33.66,33.7,33.53,33.56,100700.0,22.9293,22.9566,22.8407,22.8612,100700.0
2008-07-28 15:20:00,33.55,33.7,33.52,33.62,174900.0,22.8544,22.9566,22.8339,22.9021,174900.0
2008-07-28 15:25:00,33.62,33.72,33.49,33.49,175700.0,22.9021,22.9702,22.8135,22.8135,175700.0
2008-07-28 15:30:00,33.49,33.54,33.38,33.44,235900.0,22.8135,22.8476,22.7386,22.7794,235900.0
2008-07-28 15:35:00,33.44,33.44,33.16,33.18,232200.0,22.7794,22.7794,22.5887,22.6023,232200.0
2008-07-28 15:40:00,33.18,33.28,33.08,33.21,403200.0,22.6023,22.6704,22.5342,22.6228,403200.0
2008-07-28 15:45:00,33.22,33.26,33.09,33.1,245100.0,22.6296,22.6568,22.541,22.5478,245100.0
2008-07-28 15:50:00,33.09,33.11,33.01,33.08,382500.0,22.541,22.5546,22.4865,22.5342,382500.0
2008-07-28 15:55:00,33.08,33.09,33.02,33.06,801000.0,22.5342,22.541,22.4933,22.5206,801000.0
2008-07-29 09:30:00,33.17,33.76,33.17,33.49,205800.0,22.5955,22.9974,22.5955,22.8135,205800.0
2008-07-29 09:35:00,33.49,33.6,33.3,33.39,216400.0,22.8135,22.8884,22.6841,22.7454,216400.0
2008-07-29 09:40:00,33.4,33.49,33.09,33.33,211400.0,22.7522,22.8135,22.541,22.7045,211400.0
2008-07-29 09:45:00,33.33,33.54,33.21,33.29,213300.0,22.7045,22.8476,22.6228,22.6773,213300.0
2008-07-29 09:50:00,33.3,34.11,33.28,33.94,202500.0,22.6841,23.2358,22.6704,23.12,202500.0
2008-07-29 09:55:00,33.91,33.91,33.53,33.66,157200.0,23.0996,23.0996,22.8407,22.9293,157200.0
2008-07-29 10:00:00,33.69,33.88,33.62,33.85,162100.0,22.9497,23.0792,22.9021,23.0587,162100.0
2008-07-29 10:05:00,33.86,34.29,33.72,34.19,258100.0,23.0655,23.3585,22.9702,23.2903,258100.0
2008-07-29 10:10:00,34.18,34.26,34.0,34.01,155900.0,23.2835,23.338,23.1609,23.1677,155900.0
2008-07-29 10:15:00,34.01,34.11,33.86,33.95,160400.0,23.1677,23.2358,23.0655,23.1269,160400.0
2008-07-29 10:20:00,33.95,33.97,33.72,33.79,132000.0,23.1269,23.1405,22.9702,23.0179,132000.0
2008-07-29 10:25:00,33.79,33.87,33.66,33.69,125600.0,23.0179,23.0724,22.9293,22.9497,125600.0
2008-07-29 10:30:00,33.69,33.98,33.66,33.78,101100.0,22.9497,23.1473,22.9293,23.011,101100.0
2008-07-29 10:35:00,33.78,33.97,33.75,33.8,135600.0,23.011,23.1405,22.9906,23.0247,135600.0
2008-07-29 10:40:00,33.8,34.01,33.73,33.74,104000.0,23.0247,23.1677,22.977,22.9838,104000.0
2008-07-29 10:45:00,33.76,33.98,33.68,33.81,131900.0,22.9974,23.1473,22.9429,23.0315,131900.0
2008-07-29 10:50:00,33.83,33.86,33.76,33.83,128800.0,23.0451,23.0655,22.9974,23.0451,128800.0
2008-07-29 10:55:00,33.84,33.93,33.77,33.83,104200.0,23.0519,23.1132,23.0042,23.0451,104200.0
2008-07-29 11:00:00,33.84,33.96,33.8,33.88,86300.0,23.0519,23.1337,23.0247,23.0792,86300.0
2008-07-29 11:05:00,33.9,33.92,33.79,33.79,79900.0,23.0928,23.1064,23.0179,23.0179,79900.0
2008-07-29 11:10:00,33.8,33.8,33.68,33.73,144600.0,23.0247,23.0247,22.9429,22.977,144600.0
2008-07-29 11:15:00,33.73,33.85,33.73,33.81,78400.0,22.977,23.0587,22.977,23.0315,78400.0
2008-07-29 11:20:00,33.81,33.81,33.72,33.73,61400.0,23.0315,23.0315,22.9702,22.977,61400.0
2008-07-29 11:25:00,33.73,33.81,33.72,33.78,124400.0,22.977,23.0315,22.9702,23.011,124400.0
2008-07-29 11:30:00,33.78,33.84,33.73,33.83,142300.0,23.011,23.0519,22.977,23.0451,142300.0
2008-07-29 11:35:00,33.84,33.87,33.69,33.76,133600.0,23.0519,23.0724,22.9497,22.9974,133600.0
2008-07-29 11:40:00,33.77,33.93,33.75,33.9,174800.0,23.0042,23.1132,22.9906,23.0928,174800.0
2008-07-29 11:45:00,33.9,34.12,33.87,34.1,274800.0,23.0928,23.2427,23.0724,23.229,274800.0
2008-07-29 11:50:00,34.1,34.1,33.95,34.01,167400.0,23.229,23.229,23.1269,23.1677,167400.0
2008-07-29 11:55:00,34.01,34.06,33.94,34.02,69800.0,23.1677,23.2018,23.12,23.1745,69800.0
2008-07-29 12:00:00,34.02,34.16,33.96,34.12,87700.0,23.1745,23.2699,23.1337,23.2427,87700.0
2008-07-29 12:05:00,34.11,34.14,33.88,34.04,180300.0,23.2358,23.2563,23.0792,23.1882,180300.0
2008-07-29 12:10:00,34.05,34.11,33.95,34.02,129700.0,23.195,23.2358,23.1269,23.1745,129700.0
2008-07-29 12:15:00,34.04,34.12,33.95,33.99,111600.0,23.1882,23.2427,23.1269,23.1541,111600.0
2008-07-29 12:20:00,33.98,34.05,33.97,34.0,148400.0,23.1473,23.195,23.1405,23.1609,148400.0
2008-07-29 12:25:00,34.0,34.05,33.94,33.99,238100.0,23.1609,23.195,23.12,23.1541,238100.0
2008-07-29 12:30:00,34.0,34.01,33.93,33.98,285400.0,23.1609,23.1677,23.1132,23.1473,285400.0
2008-07-29 12:35:00,33.98,34.01,33.83,33.86,171400.0,23.1473,23.1677,23.0451,23.0655,171400.0
2008-07-29 12:40:00,33.86,33.95,33.77,33.81,136900.0,23.0655,23.1269,23.0042,23.0315,136900.0
2008-07-29 12:45:00,33.81,33.94,33.77,33.89,136000.0,23.0315,23.12,23.0042,23.086,136000.0
2008-07-29 12:50:00,33.88,33.9,33.73,33.84,195300.0,23.0792,23.0928,22.977,23.0519,195300.0
2008-07-29 12:55:00,33.84,33.99,33.77,33.94,110100.0,23.0519,23.1541,23.0042,23.12,110100.0
2008-07-29 13:00:00,33.94,34.0,33.93,33.99,150500.0,23.12,23.1609,23.1132,23.1541,150500.0
2008-07-29 13:05:00,33.99,34.0,33.86,33.92,82500.0,23.1541,23.1609,23.0655,23.1064,82500.0
2008-07-29 13:10:00,33.92,33.95,33.83,33.86,60300.0,23.1064,23.1269,23.0451,23.0655,60300.0
2008-07-29 13:15:00,33.85,33.95,33.83,33.93,82400.0,23.0587,23.1269,23.0451,23.1132,82400.0
2008-07-29 13:20:00,33.93,33.94,33.87,33.91,86200.0,23.1132,23.12,23.0724,23.0996,86200.0
2008-07-29 13:25:00,33.91,33.97,33.86,33.94,143600.0,23.0996,23.1405,23.0655,23.12,143600.0
2008-07-29 13:30:00,33.94,33.98,33.9,33.93,308600.0,23.12,23.1473,23.0928,23.1132,308600.0
2008-07-29 13:35:00,33.95,33.96,33.85,33.91,175300.0,23.1269,23.1337,23.0587,23.0996,175300.0
2008-07-29 13:40:00,33.92,33.97,33.89,33.95,197700.0,23.1064,23.1405,23.086,23.1269,197700.0
2008-07-29 13:45:00,33.95,34.06,33.91,34.05,124400.0,23.1269,23.2018,23.0996,23.195,124400.0
2008-07-29 13:50:00,34.05,34.06,33.98,34.04,145300.0,23.195,23.2018,23.1473,23.1882,145300.0
2008-07-29 13:55:00,34.05,34.08,34.03,34.07,116200.0,23.195,23.2154,23.1814,23.2086,116200.0
2008-07-29 14:00:00,34.07,34.12,33.95,34.03,157500.0,23.2086,23.2427,23.1269,23.1814,157500.0
2008-07-29 14:05:00,34.02,34.05,33.91,33.97,134000.0,23.1745,23.195,23.0996,23.1405,134000.0
2008-07-29 14:10:00,33.97,34.05,33.93,33.94,179400.0,23.1405,23.195,23.1132,23.12,179400.0
2008-07-29 14:15:00,33.94,34.16,33.92,34.13,142800.0,23.12,23.2699,23.1064,23.2495,142800.0
2008-07-29 14:20:00,34.13,34.21,34.04,34.09,111200.0,23.2495,23.304,23.1882,23.2222,111200.0
2008-07-29 14:25:00,34.12,34.25,34.04,34.24,190600.0,23.2427,23.3312,23.1882,23.3244,190600.0
2008-07-29 14:30:00,34.24,34.31,34.21,34.25,151200.0,23.3244,23.3721,23.304,23.3312,151200.0
2008-07-29 14:35:00,34.24,34.29,34.24,34.26,117200.0,23.3244,23.3585,23.3244,23.338,117200.0
2008-07-29 14:40:00,34.25,34.3,34.13,34.13,171200.0,23.3312,23.3653,23.2495,23.2495,171200.0
2008-07-29 14:45:00,34.12,34.25,34.02,34.17,196300.0,23.2427,23.3312,23.1745,23.2767,196300.0
2008-07-29 14:50:00,34.18,34.3,34.08,34.27,164200.0,23.2835,23.3653,23.2154,23.3448,164200.0
2008-07-29 14:55:00,34.27,34.33,34.23,34.27,124700.0,23.3448,23.3857,23.3176,23.3448,124700.0
2008-07-29 15:00:00,34.27,34.39,34.25,34.36,78900.0,23.3448,23.4266,23.3312,23.4061,78900.0
2008-07-29 15:05:00,34.37,34.43,34.35,34.39,126600.0,23.413,23.4538,23.3993,23.4266,126600.0
2008-07-29 15:10:00,34.39,34.48,34.31,34.47,200600.0,23.4266,23.4879,23.3721,23.4811,200600.0
2008-07-29 15:15:00,34.47,34.65,34.44,34.57,203500.0,23.4811,23.6037,23.4606,23.5492,203500.0
2008-07-29 15:20:00,34.56,34.91,34.55,34.88,269800.0,23.5424,23.7808,23.5356,23.7604,269800.0
2008-07-29 15:25:00,34.87,34.93,34.78,34.83,188000.0,23.7536,23.7944,23.6923,23.7263,188000.0
2008-07-29 15:30:00,34.83,34.87,34.73,34.84,249500.0,23.7263,23.7536,23.6582,23.7331,249500.0
2008-07-29 15:35:00,34.84,35.07,34.84,35.06,301800.0,23.7331,23.8898,23.7331,23.883,301800.0
2008-07-29 15:40:00,35.06,35.12,35.0,35.0,307200.0,23.883,23.9239,23.8421,23.8421,307200.0
2008-07-29 15:45:00,35.0,35.12,35.0,35.02,272900.0,23.8421,23.9239,23.8421,23.8557,272900.0
2008-07-29 15:50:00,35.02,35.21,35.02,35.16,392700.0,23.8557,23.9852,23.8557,23.9511,392700.0
2008-07-29 15:55:00,35.15,35.45,35.15,35.4,992700.0,23.9443,24.1487,23.9443,24.1146,992700.0
2008-07-30 09:30:00,36.2,36.9,36.12,36.4,324600.0,24.6596,25.1364,24.6051,24.7958,324600.0
2008-07-30 09:35:00,36.37,36.55,36.0,36.23,275200.0,24.7754,24.898,24.5233,24.68,275200.0
2008-07-30 09:40:00,36.24,36.4,35.96,36.36,231100.0,24.6868,24.7958,24.4961,24.7686,231100.0
2008-07-30 09:45:00,36.37,36.37,35.85,35.93,272800.0,24.7754,24.7754,24.4211,24.4756,272800.0
2008-07-30 09:50:00,35.94,36.15,35.86,36.0,259200.0,24.4824,24.6255,24.428,24.5233,259200.0
2008-07-30 09:55:00,36.0,36.19,35.93,35.98,263500.0,24.5233,24.6527,24.4756,24.5097,263500.0
2008-07-30 10:00:00,35.98,36.17,35.79,35.84,178300.0,24.5097,24.6391,24.3803,24.4143,178300.0
2008-07-30 10:05:00,35.85,35.91,35.71,35.87,217500.0,24.4211,24.462,24.3258,24.4348,217500.0
2008-07-30 10:10:00,35.88,36.09,35.81,36.05,243400.0,24.4416,24.5846,24.3939,24.5574,243400.0
2008-07-30 10:15:00,36.05,36.15,35.93,35.98,248800.0,24.5574,24.6255,24.4756,24.5097,248800.0
2008-07-30 10:20:00,35.98,36.0,35.7,35.76,164600.0,24.5097,24.5233,24.319,24.3598,164600.0
2008-07-30 10:25:00,35.76,35.84,35.71,35.78,150900.0,24.3598,24.4143,24.3258,24.3735,150900.0
2008-07-30 10:30:00,35.78,35.96,35.71,35.78,146000.0,24.3735,24.4961,24.3258,24.3735,146000.0
2008-07-30 10:35:00,35.78,35.93,35.5,35.58,173700.0,24.3735,24.4756,24.1827,24.2372,173700.0
2008-07-30 10:40:00,35.58,35.65,35.33,35.46,210900.0,24.2372,24.2849,24.0669,24.1555,210900.0
2008-07-30 10:45:00,35.47,35.9,35.45,35.65,162400.0,24.1623,24.4552,24.1487,24.2849,162400.0
2008-07-30 10:50:00,35.62,35.66,35.24,35.44,147900.0,24.2645,24.2917,24.0056,24.1418,147900.0
2008-07-30 10:55:00,35.46,35.52,35.3,35.37,167000.0,24.1555,24.1963,24.0465,24.0942,167000.0
2008-07-30 11:00:00,35.36,35.48,35.18,35.44,149600.0,24.0874,24.1691,23.9647,24.1418,149600.0
2008-07-30 11:05:00,35.45,35.49,35.34,35.39,161600.0,24.1487,24.1759,24.0737,24.1078,161600.0
2008-07-30 11:10:00,35.39,35.43,35.28,35.3,84500.0,24.1078,24.135,24.0329,24.0465,84500.0
2008-07-30 11:15:00,35.29,35.38,35.04,35.07,89500.0,24.0397,24.101,23.8694,23.8898,89500.0
2008-07-30 11:20:00,35.07,35.12,34.82,34.92,121800.0,23.8898,23.9239,23.7195,23.7876,121800.0
2008-07-30 11:25:00,34.93,35.4,34.93,35.23,114000.0,23.7944,24.1146,23.7944,23.9988,114000.0
2008-07-30 11:30:00,35.23,35.3,35.04,35.04,69800.0,23.9988,24.0465,23.8694,23.8694,69800.0
2008-07-30 11:35:00,35.05,35.14,34.96,35.14,105300.0,23.8762,23.9375,23.8149,23.9375,105300.0
2008-07-30 11:40:00,35.15,35.38,35.13,35.3,62400.0,23.9443,24.101,23.9307,24.0465,62400.0
2008-07-30 11:45:00,35.31,35.58,35.31,35.5,125800.0,24.0533,24.2372,24.0533,24.1827,125800.0
2008-07-30 11:50:00,35.51,35.69,35.48,35.65,90600.0,24.1895,24.3121,24.1691,24.2849,90600.0
2008-07-30 11:55:00,35.63,35.65,35.44,35.47,106100.0,24.2713,24.2849,24.1418,24.1623,106100.0
2008-07-30 12:00:00,35.48,35.56,35.36,35.41,81900.0,24.1691,24.2236,24.0874,24.1214,81900.0
2008-07-30 12:05:00,35.4,35.52,35.24,35.28,113800.0,24.1146,24.1963,24.0056,24.0329,113800.0
2008-07-30 12:10:00,35.27,35.33,35.14,35.26,70200.0,24.026,24.0669,23.9375,24.0192,70200.0
2008-07-30 12:15:00,35.25,35.29,35.19,35.21,43400.0,24.0124,24.0397,23.9715,23.9852,43400.0
2008-07-30 12:20:00,35.22,35.33,35.22,35.28,63100.0,23.992,24.0669,23.992,24.0329,63100.0
2008-07-30 12:25:00,35.28,35.32,35.13,35.31,59500.0,24.0329,24.0601,23.9307,24.0533,59500.0
2008-07-30 12:30:00,35.3,35.32,35.18,35.21,53000.0,24.0465,24.0601,23.9647,23.9852,53000.0
2008-07-30 12:35:00,35.21,35.21,35.11,35.17,95800.0,23.9852,23.9852,23.917,23.9579,95800.0
2008-07-30 12:40:00,35.16,35.21,35.1,35.19,97400.0,23.9511,23.9852,23.9102,23.9715,97400.0
2008-07-30 12:45:00,35.19,35.19,34.91,35.03,94100.0,23.9715,23.9715,23.7808,23.8626,94100.0
2008-07-30 12:50:00,35.03,35.29,35.02,35.18,112500.0,23.8626,24.0397,23.8557,23.9647,112500.0
2008-07-30 12:55:00,35.19,35.33,35.19,35.26,72700.0,23.9715,24.0669,23.9715,24.0192,72700.0
2008-07-30 13:00:00,35.25,35.35,35.14,35.15,105800.0,24.0124,24.0805,23.9375,23.9443,105800.0
2008-07-30 13:05:00,35.14,35.36,35.1,35.31,93000.0,23.9375,24.0874,23.9102,24.0533,93000.0
2008-07-30 13:10:00,35.33,35.63,35.3,35.62,91600.0,24.0669,24.2713,24.0465,24.2645,91600.0
2008-07-30 13:15:00,35.62,35.68,35.46,35.5,101200.0,24.2645,24.3053,24.1555,24.1827,101200.0
2008-07-30 13:20:00,35.5,35.7,35.47,35.62,166100.0,24.1827,24.319,24.1623,24.2645,166100.0
2008-07-30 13:25:00,35.62,35.7,35.59,35.67,114500.0,24.2645,24.319,24.244,24.2985,114500.0
2008-07-30 13:30:00,35.67,35.7,35.54,35.54,96400.0,24.2985,24.319,24.21,24.21,96400.0
2008-07-30 13:35:00,35.53,35.66,35.47,35.54,78000.0,24.2032,24.2917,24.1623,24.21,78000.0
2008-07-30 13:40:00,35.54,35.55,35.43,35.47,76800.0,24.21,24.2168,24.135,24.1623,76800.0
2008-07-30 13:45:00,35.47,35.47,35.32,35.39,61700.0,24.1623,24.1623,24.0601,24.1078,61700.0
2008-07-30 13:50:00,35.38,35.38,35.13,35.13,94700.0,24.101,24.101,23.9307,23.9307,94700.0
2008-07-30 13:55:00,35.13,35.26,35.1,35.26,67000.0,23.9307,24.0192,23.9102,24.0192,67000.0
2008-07-30 14:00:00,35.26,35.28,35.18,35.24,73300.0,24.0192,24.0329,23.9647,24.0056,73300.0
2008-07-30 14:05:00,35.24,35.32,35.18,35.23,101400.0,24.0056,24.0601,23.9647,23.9988,101400.0
2008-07-30 14:10:00,35.24,35.34,35.18,35.19,79600.0,24.0056,24.0737,23.9647,23.9715,79600.0
2008-07-30 14:15:00,35.19,35.26,35.1,35.2,90100.0,23.9715,24.0192,23.9102,23.9784,90100.0
2008-07-30 14:20:00,35.21,35.25,35.11,35.17,59800.0,23.9852,24.0124,23.917,23.9579,59800.0
2008-07-30 14:25:00,35.17,35.55,35.17,35.51,98200.0,23.9579,24.2168,23.9579,24.1895,98200.0
2008-07-30 14:30:00,35.49,35.63,35.41,35.53,88800.0,24.1759,24.2713,24.1214,24.2032,88800.0
2008-07-30 14:35:00,35.52,35.6,35.43,35.46,78500.0,24.1963,24.2508,24.135,24.1555,78500.0
2008-07-30 14:40:00,35.47,35.61,35.47,35.54,132900.0,24.1623,24.2577,24.1623,24.21,132900.0
2008-07-30 14:45:00,35.55,35.6,35.5,35.52,110200.0,24.2168,24.2508,24.1827,24.1963,110200.0
2008-07-30 14:50:00,35.52,35.57,35.42,35.53,109300.0,24.1963,24.2304,24.1282,24.2032,109300.0
2008-07-30 14:55:00,35.54,35.56,35.4,35.56,58000.0,24.21,24.2236,24.1146,24.2236,58000.0
2008-07-30 15:00:00,35.56,35.57,35.38,35.38,63900.0,24.2236,24.2304,24.101,24.101,63900.0
2008-07-30 15:05:00,35.39,35.44,35.31,35.44,75700.0,24.1078,24.1418,24.0533,24.1418,75700.0
2008-07-30 15:10:00,35.44,35.46,35.24,35.37,129000.0,24.1418,24.1555,24.0056,24.0942,129000.0
2008-07-30 15:15:00,35.38,35.42,35.28,35.39,92200.0,24.101,24.1282,24.0329,24.1078,92200.0
2008-07-30 15:20:00,35.4,35.61,35.38,35.49,114300.0,24.1146,24.2577,24.101,24.1759,114300.0
2008-07-30 15:25:00,35.49,35.7,35.49,35.64,115500.0,24.1759,24.319,24.1759,24.2781,115500.0
2008-07-30 15:30:00,35.65,35.85,35.65,35.81,153500.0,24.2849,24.4211,24.2849,24.3939,153500.0
2008-07-30 15:35:00,35.82,36.08,35.68,36.03,239700.0,24.4007,24.5778,24.3053,24.5438,239700.0
2008-07-30 15:40:00,36.02,36.14,35.93,36.13,328000.0,24.5369,24.6187,24.4756,24.6119,328000.0
2008-07-30 15:45:00,36.14,36.16,35.85,35.96,353100.0,24.6187,24.6323,24.4211,24.4961,353100.0
2008-07-30 15:50:00,35.96,36.03,35.8,35.86,269500.0,24.4961,24.5438,24.3871,24.428,269500.0
2008-07-30 15:55:00,35.87,36.1,35.86,36.08,380400.0,24.4348,24.5914,24.428,24.5778,380400.0
2008-07-31 09:30:00,35.58,35.79,34.9,35.74,219900.0,24.2372,24.3803,23.774,24.3462,219900.0
2008-07-31 09:35:00,35.73,35.74,35.27,35.44,96700.0,24.3394,24.3462,24.026,24.1418,96700.0
2008-07-31 09:40:00,35.45,35.62,35.25,35.53,167300.0,24.1487,24.2645,24.0124,24.2032,167300.0
2008-07-31 09:45:00,35.54,35.73,35.4,35.71,144200.0,24.21,24.3394,24.1146,24.3258,144200.0
2008-07-31 09:50:00,35.71,35.96,35.69,35.8,190700.0,24.3258,24.4961,24.3121,24.3871,190700.0
2008-07-31 09:55:00,35.8,35.8,35.45,35.66,153400.0,24.3871,24.3871,24.1487,24.2917,153400.0
2008-07-31 10:00:00,35.65,35.83,35.54,35.67,136800.0,24.2849,24.4075,24.21,24.2985,136800.0
2008-07-31 10:05:00,35.67,35.94,35.59,35.67,87500.0,24.2985,24.4824,24.244,24.2985,87500.0
2008-07-31 10:10:00,35.67,35.86,35.6,35.86,94100.0,24.2985,24.428,24.2508,24.428,94100.0
2008-07-31 10:15:00,35.86,36.0,35.68,35.78,86200.0,24.428,24.5233,24.3053,24.3735,86200.0
2008-07-31 10:20:00,35.76,35.97,35.66,35.85,81300.0,24.3598,24.5029,24.2917,24.4211,81300.0
2008-07-31 10:25:00,35.86,36.0,35.82,35.89,74000.0,24.428,24.5233,24.4007,24.4484,74000.0
2008-07-31 10:30:00,35.91,36.02,35.81,35.89,103300.0,24.462,24.5369,24.3939,24.4484,103300.0
2008-07-31 10:35:00,35.89,35.9,35.72,35.88,120300.0,24.4484,24.4552,24.3326,24.4416,120300.0
2008-07-31 10:40:00,35.85,36.0,35.76,35.93,104900.0,24.4211,24.5233,24.3598,24.4756,104900.0
2008-07-31 10:45:00,35.95,35.98,35.83,35.9,97600.0,24.4893,24.5097,24.4075,24.4552,97600.0
2008-07-31 10:50:00,35.91,36.06,35.91,36.06,101600.0,24.462,24.5642,24.462,24.5642,101600.0
2008-07-31 10:55:00,36.07,36.23,36.0,36.16,123600.0,24.571,24.68,24.5233,24.6323,123600.0
2008-07-31 11:00:00,36.15,36.18,35.86,35.95,68700.0,24.6255,24.6459,24.428,24.4893,68700.0
2008-07-31 11:05:00,35.96,36.01,35.85,35.93,66700.0,24.4961,24.5301,24.4211,24.4756,66700.0
2008-07-31 11:10:00,35.92,35.96,35.75,35.79,61400.0,24.4688,24.4961,24.353,24.3803,61400.0
2008-07-31 11:15:00,35.78,35.94,35.76,35.85,59900.0,24.3735,24.4824,24.3598,24.4211,59900.0
2008-07-31 11:20:00,35.85,35.91,35.7,35.83,100900.0,24.4211,24.462,24.319,24.4075,100900.0
2008-07-31 11:25:00,35.82,35.83,35.55,35.55,80700.0,24.4007,24.4075,24.2168,24.2168,80700.0
2008-07-31 11:30:00,35.56,35.63,35.44,35.54,118000.0,24.2236,24.2713,24.1418,24.21,118000.0
2008-07-31 11:35:00,35.55,35.8,35.5,35.68,97500.0,24.2168,24.3871,24.1827,24.3053,97500.0
2008-07-31 11:40:00,35.68,35.74,35.55,35.62,47100.0,24.3053,24.3462,24.2168,24.2645,47100.0
2008-07-31 11:45:00,35.62,35.62,35.44,35.48,60800.0,24.2645,24.2645,24.1418,24.1691,60800.0
2008-07-31 11:50:00,35.48,35.52,35.38,35.44,106800.0,24.1691,24.1963,24.101,24.1418,106800.0
2008-07-31 11:55:00,35.44,35.52,35.4,35.43,118400.0,24.1418,24.1963,24.1146,24.135,118400.0
2008-07-31 12:00:00,35.43,35.49,35.37,35.39,102800.0,24.135,24.1759,24.0942,24.1078,102800.0
2008-07-31 12:05:00,35.38,35.44,35.37,35.43,83900.0,24.101,24.1418,24.0942,24.135,83900.0
2008-07-31 12:10:00,35.43,35.44,35.32,35.35,104100.0,24.135,24.1418,24.0601,24.0805,104100.0
2008-07-31 12:15:00,35.33,35.38,35.19,35.26,105500.0,24.0669,24.101,23.9715,24.0192,105500.0
2008-07-31 12:20:00,35.26,35.46,35.21,35.43,113900.0,24.0192,24.1555,23.9852,24.135,113900.0
2008-07-31 12:25:00,35.43,35.48,35.33,35.42,55700.0,24.135,24.1691,24.0669,24.1282,55700.0
2008-07-31 12:30:00,35.41,35.62,35.38,35.57,95500.0,24.1214,24.2645,24.101,24.2304,95500.0
2008-07-31 12:35:00,35.58,35.62,35.54,35.59,85800.0,24.2372,24.2645,24.21,24.244,85800.0
2008-07-31 12:40:00,35.57,35.71,35.53,35.68,77500.0,24.2304,24.3258,24.2032,24.3053,77500.0
2008-07-31 12:45:00,35.68,35.79,35.65,35.66,68500.0,24.3053,24.3803,24.2849,24.2917,68500.0
2008-07-31 12:50:00,35.66,35.73,35.57,35.68,44500.0,24.2917,24.3394,24.2304,24.3053,44500.0
2008-07-31 12:55:00,35.68,35.71,35.6,35.63,63300.0,24.3053,24.3258,24.2508,24.2713,63300.0
2008-07-31 13:00:00,35.64,35.68,35.55,35.58,67600.0,24.2781,24.3053,24.2168,24.2372,67600.0
2008-07-31 13:05:00,35.56,35.63,35.55,35.6,70400.0,24.2236,24.2713,24.2168,24.2508,70400.0
2008-07-31 13:10:00,35.6,35.77,35.57,35.77,64400.0,24.2508,24.3666,24.2304,24.3666,64400.0
2008-07-31 13:15:00,35.77,35.86,35.69,35.74,91800.0,24.3666,24.428,24.3121,24.3462,91800.0
2008-07-31 13:20:00,35.74,35.77,35.63,35.65,41200.0,24.3462,24.3666,24.2713,24.2849,41200.0
2008-07-31 13:25:00,35.65,35.67,35.57,35.63,62400.0,24.2849,24.2985,24.2304,24.2713,62400.0
2008-07-31 13:30:00,35.63,35.7,35.58,35.62,49000.0,24.2713,24.319,24.2372,24.2645,49000.0
2008-07-31 13:35:00,35.62,35.66,35.56,35.61,48300.0,24.2645,24.2917,24.2236,24.2577,48300.0
2008-07-31 13:40:00,35.63,35.81,35.63,35.81,46600.0,24.2713,24.3939,24.2713,24.3939,46600.0
2008-07-31 13:45:00,35.81,35.84,35.77,35.82,54500.0,24.3939,24.4143,24.3666,24.4007,54500.0
2008-07-31 13:50:00,35.81,35.84,35.73,35.75,43700.0,24.3939,24.4143,24.3394,24.353,43700.0
2008-07-31 13:55:00,35.76,35.76,35.58,35.6,56300.0,24.3598,24.3598,24.2372,24.2508,56300.0
2008-07-31 14:00:00,35.6,35.73,35.59,35.73,60000.0,24.2508,24.3394,24.244,24.3394,60000.0
2008-07-31 14:05:00,35.73,35.76,35.65,35.75,51700.0,24.3394,24.3598,24.2849,24.353,51700.0
2008-07-31 14:10:00,35.75,35.76,35.63,35.76,75800.0,24.353,24.3598,24.2713,24.3598,75800.0
2008-07-31 14:15:00,35.77,35.97,35.73,35.88,99800.0,24.3666,24.5029,24.3394,24.4416,99800.0
2008-07-31 14:20:00,35.88,35.91,35.73,35.75,62000.0,24.4416,24.462,24.3394,24.353,62000.0
2008-07-31 14:25:00,35.74,35.81,35.68,35.7,61800.0,24.3462,24.3939,24.3053,24.319,61800.0
2008-07-31 14:30:00,35.71,35.92,35.71,35.91,75300.0,24.3258,24.4688,24.3258,24.462,75300.0
2008-07-31 14:35:00,35.91,36.0,35.77,35.97,130400.0,24.462,24.5233,24.3666,24.5029,130400.0
2008-07-31 14:40:00,35.96,36.1,35.9,36.03,153900.0,24.4961,24.5914,24.4552,24.5438,153900.0
2008-07-31 14:45:00,36.03,36.06,35.88,35.94,105800.0,24.5438,24.5642,24.4416,24.4824,105800.0
2008-07-31 14:50:00,35.94,35.99,35.75,35.79,112700.0,24.4824,24.5165,24.353,24.3803,112700.0
2008-07-31 14:55:00,35.79,35.85,35.75,35.76,63300.0,24.3803,24.4211,24.353,24.3598,63300.0
2008-07-31 15:00:00,35.77,35.93,35.76,35.88,100300.0,24.3666,24.4756,24.3598,24.4416,100300.0
2008-07-31 15:05:00,35.88,35.93,35.81,35.81,110400.0,24.4416,24.4756,24.3939,24.3939,110400.0
2008-07-31 15:10:00,35.83,35.83,35.74,35.83,128900.0,24.4075,24.4075,24.3462,24.4075,128900.0
2008-07-31 15:15:00,35.84,35.85,35.54,35.58,237400.0,24.4143,24.4211,24.21,24.2372,237400.0
2008-07-31 15:20:00,35.58,35.59,35.51,35.55,115700.0,24.2372,24.244,24.1895,24.2168,115700.0
2008-07-31 15:25:00,35.54,35.66,35.48,35.58,109000.0,24.21,24.2917,24.1691,24.2372,109000.0
2008-07-31 15:30:00,35.59,35.59,35.36,35.5,165800.0,24.244,24.244,24.0874,24.1827,165800.0
2008-07-31 15:35:00,35.5,35.6,35.47,35.51,185000.0,24.1827,24.2508,24.1623,24.1895,185000.0
2008-07-31 15:40:00,35.5,35.59,35.39,35.48,192900.0,24.1827,24.244,24.1078,24.1691,192900.0
2008-07-31 15:45:00,35.48,35.51,35.36,35.42,198200.0,24.1691,24.1895,24.0874,24.1282,198200.0
2008-07-31 15:50:00,35.42,35.51,35.39,35.47,241700.0,24.1282,24.1895,24.1078,24.1623,241700.0
2008-07-31 15:55:00,35.47,35.58,35.43,35.56,334500.0,24.1623,24.2372,24.135,24.2236,334500.0
2008-08-01 09:30:00,35.9,36.75,35.75,35.77,295300.0,24.4552,25.0342,24.353,24.3666,295300.0
2008-08-01 09:35:00,35.77,35.97,35.2,35.2,173300.0,24.3666,24.5029,23.9784,23.9784,173300.0
2008-08-01 09:40:00,35.22,35.25,34.95,35.14,186600.0,23.992,24.0124,23.8081,23.9375,186600.0
2008-08-01 09:45:00,35.13,35.18,34.79,34.88,157600.0,23.9307,23.9647,23.6991,23.7604,157600.0
2008-08-01 09:50:00,34.88,35.0,34.51,34.51,256700.0,23.7604,23.8421,23.5083,23.5083,256700.0
2008-08-01 09:55:00,34.52,34.77,34.52,34.64,166700.0,23.5151,23.6854,23.5151,23.5969,166700.0
2008-08-01 10:00:00,34.64,34.68,34.43,34.46,199800.0,23.5969,23.6241,23.4538,23.4743,199800.0
2008-08-01 10:05:00,34.47,34.52,34.07,34.12,336100.0,23.4811,23.5151,23.2086,23.2427,336100.0
2008-08-01 10:10:00,34.14,34.41,34.11,34.4,163000.0,23.2563,23.4402,23.2358,23.4334,163000.0
2008-08-01 10:15:00,34.39,34.65,34.28,34.49,251500.0,23.4266,23.6037,23.3517,23.4947,251500.0
2008-08-01 10:20:00,34.49,34.7,34.4,34.5,147600.0,23.4947,23.6378,23.4334,23.5015,147600.0
2008-08-01 10:25:00,34.49,34.83,34.47,34.62,126100.0,23.4947,23.7263,23.4811,23.5833,126100.0
2008-08-01 10:30:00,34.63,34.88,34.63,34.84,106800.0,23.5901,23.7604,23.5901,23.7331,106800.0
2008-08-01 10:35:00,34.85,35.0,34.72,34.97,190200.0,23.7399,23.8421,23.6514,23.8217,190200.0
2008-08-01 10:40:00,34.97,35.13,34.85,34.93,224900.0,23.8217,23.9307,23.7399,23.7944,224900.0
2008-08-01 10:45:00,34.94,35.11,34.89,35.09,136500.0,23.8012,23.917,23.7672,23.9034,136500.0
2008-08-01 10:50:00,35.09,35.13,34.87,35.06,139700.0,23.9034,23.9307,23.7536,23.883,139700.0
2008-08-01 10:55:00,35.07,35.14,35.0,35.05,93500.0,23.8898,23.9375,23.8421,23.8762,93500.0
2008-08-01 11:00:00,35.06,35.14,34.92,34.94,117900.0,23.883,23.9375,23.7876,23.8012,117900.0
2008-08-01 11:05:00,34.94,35.02,34.88,34.91,116400.0,23.8012,23.8557,23.7604,23.7808,116400.0
2008-08-01 11:10:00,34.9,34.94,34.73,34.79,85100.0,23.774,23.8012,23.6582,23.6991,85100.0
2008-08-01 11:15:00,34.8,34.94,34.68,34.94,76200.0,23.7059,23.8012,23.6241,23.8012,76200.0
2008-08-01 11:20:00,34.95,35.0,34.88,35.0,67500.0,23.8081,23.8421,23.7604,23.8421,67500.0
2008-08-01 11:25:00,34.99,35.15,34.93,35.1,65400.0,23.8353,23.9443,23.7944,23.9102,65400.0
2008-08-01 11:30:00,35.08,35.25,35.04,35.17,86400.0,23.8966,24.0124,23.8694,23.9579,86400.0
2008-08-01 11:35:00,35.16,35.24,35.02,35.22,60300.0,23.9511,24.0056,23.8557,23.992,60300.0
2008-08-01 11:40:00,35.21,35.31,35.14,35.21,103200.0,23.9852,24.0533,23.9375,23.9852,103200.0
2008-08-01 11:45:00,35.19,35.21,35.01,35.04,44300.0,23.9715,23.9852,23.8489,23.8694,44300.0
2008-08-01 11:50:00,35.05,35.16,34.98,35.12,83300.0,23.8762,23.9511,23.8285,23.9239,83300.0
2008-08-01 11:55:00,35.11,35.22,35.08,35.1,63900.0,23.917,23.992,23.8966,23.9102,63900.0
2008-08-01 12:00:00,35.09,35.11,34.86,34.96,83300.0,23.9034,23.917,23.7467,23.8149,83300.0
2008-08-01 12:05:00,34.96,35.11,34.95,35.02,68700.0,23.8149,23.917,23.8081,23.8557,68700.0
2008-08-01 12:10:00,35.02,35.26,35.02,35.21,75900.0,23.8557,24.0192,23.8557,23.9852,75900.0
2008-08-01 12:15:00,35.22,35.23,35.0,35.01,63100.0,23.992,23.9988,23.8421,23.8489,63100.0
2008-08-01 12:20:00,35.02,35.14,35.01,35.11,48900.0,23.8557,23.9375,23.8489,23.917,48900.0
2008-08-01 12:25:00,35.1,35.19,35.07,35.17,70200.0,23.9102,23.9715,23.8898,23.9579,70200.0
2008-08-01 12:30:00,35.18,35.18,34.97,35.09,81200.0,23.9647,23.9647,23.8217,23.9034,81200.0
2008-08-01 12:35:00,35.07,35.17,35.05,35.06,70900.0,23.8898,23.9579,23.8762,23.883,70900.0
2008-08-01 12:40:00,35.05,35.1,34.97,35.01,107800.0,23.8762,23.9102,23.8217,23.8489,107800.0
2008-08-01 12:45:00,35.01,35.11,35.01,35.02,30000.0,23.8489,23.917,23.8489,23.8557,30000.0
2008-08-01 12:50:00,35.03,35.07,34.78,34.85,88100.0,23.8626,23.8898,23.6923,23.7399,88100.0
2008-08-01 12:55:00,34.86,34.9,34.77,34.81,36200.0,23.7467,23.774,23.6854,23.7127,36200.0
2008-08-01 13:00:00,34.81,34.91,34.78,34.88,31900.0,23.7127,23.7808,23.6923,23.7604,31900.0
2008-08-01 13:05:00,34.87,34.92,34.8,34.83,46700.0,23.7536,23.7876,23.7059,23.7263,46700.0
2008-08-01 13:10:00,34.84,34.98,34.84,34.92,38100.0,23.7331,23.8285,23.7331,23.7876,38100.0
2008-08-01 13:15:00,34.93,35.11,34.91,35.09,63600.0,23.7944,23.917,23.7808,23.9034,63600.0
2008-08-01 13:20:00,35.1,35.1,34.98,35.05,65600.0,23.9102,23.9102,23.8285,23.8762,65600.0
2008-08-01 13:25:00,35.06,35.23,35.02,35.17,57400.0,23.883,23.9988,23.8557,23.9579,57400.0
2008-08-01 13:30:00,35.18,35.22,34.98,35.07,81800.0,23.9647,23.992,23.8285,23.8898,81800.0
2008-08-01 13:35:00,35.07,35.23,35.02,35.17,46300.0,23.8898,23.9988,23.8557,23.9579,46300.0
2008-08-01 13:40:00,35.16,35.28,35.11,35.25,81000.0,23.9511,24.0329,23.917,24.0124,81000.0
2008-08-01 13:45:00,35.26,35.39,35.15,35.38,68400.0,24.0192,24.1078,23.9443,24.101,68400.0
2008-08-01 13:50:00,35.37,35.44,35.24,35.24,70900.0,24.0942,24.1418,24.0056,24.0056,70900.0
2008-08-01 13:55:00,35.23,35.34,35.21,35.24,53600.0,23.9988,24.0737,23.9852,24.0056,53600.0
2008-08-01 14:00:00,35.23,35.31,35.03,35.15,92700.0,23.9988,24.0533,23.8626,23.9443,92700.0
2008-08-01 14:05:00,35.12,35.23,35.04,35.18,71500.0,23.9239,23.9988,23.8694,23.9647,71500.0
2008-08-01 14:10:00,35.17,35.29,35.09,35.2,95600.0,23.9579,24.0397,23.9034,23.9784,95600.0
2008-08-01 14:15:00,35.2,35.31,35.07,35.09,104900.0,23.9784,24.0533,23.8898,23.9034,104900.0
2008-08-01 14:20:00,35.1,35.21,35.08,35.08,59200.0,23.9102,23.9852,23.8966,23.8966,59200.0
2008-08-01 14:25:00,35.1,35.19,35.09,35.17,59400.0,23.9102,23.9715,23.9034,23.9579,59400.0
2008-08-01 14:30:00,35.17,35.19,35.1,35.17,69500.0,23.9579,23.9715,23.9102,23.9579,69500.0
2008-08-01 14:35:00,35.16,35.26,35.15,35.25,61500.0,23.9511,24.0192,23.9443,24.0124,61500.0
2008-08-01 14:40:00,35.24,35.45,35.11,35.41,105500.0,24.0056,24.1487,23.917,24.1214,105500.0
2008-08-01 14:45:00,35.41,35.48,35.29,35.47,130100.0,24.1214,24.1691,24.0397,24.1623,130100.0
2008-08-01 14:50:00,35.47,35.47,35.32,35.4,161600.0,24.1623,24.1623,24.0601,24.1146,161600.0
2008-08-01 14:55:00,35.41,35.56,35.41,35.55,105500.0,24.1214,24.2236,24.1214,24.2168,105500.0
2008-08-01 15:00:00,35.55,35.67,35.36,35.43,151200.0,24.2168,24.2985,24.0874,24.135,151200.0
2008-08-01 15:05:00,35.44,35.44,35.25,35.35,79900.0,24.1418,24.1418,24.0124,24.0805,79900.0
2008-08-01 15:10:00,35.37,35.48,35.32,35.36,73200.0,24.0942,24.1691,24.0601,24.0874,73200.0
2008-08-01 15:15:00,35.37,35.47,35.34,35.42,84900.0,24.0942,24.1623,24.0737,24.1282,84900.0
2008-08-01 15:20:00,35.41,35.44,35.26,35.27,98600.0,24.1214,24.1418,24.0192,24.026,98600.0
2008-08-01 15:25:00,35.27,35.4,35.24,35.33,107600.0,24.026,24.1146,24.0056,24.0669,107600.0
2008-08-01 15:30:00,35.35,35.52,35.23,35.43,158100.0,24.0805,24.1963,23.9988,24.135,158100.0
2008-08-01 15:35:00,35.45,35.64,35.42,35.64,202800.0,24.1487,24.2781,24.1282,24.2781,202800.0
2008-08-01 15:40:00,35.63,35.66,35.47,35.48,160400.0,24.2713,24.2917,24.1623,24.1691,160400.0
2008-08-01 15:45:00,35.47,35.62,35.37,35.57,161800.0,24.1623,24.2645,24.0942,24.2304,161800.0
2008-08-01 15:50:00,35.57,35.58,35.47,35.55,196800.0,24.2304,24.2372,24.1623,24.2168,196800.0
2008-08-01 15:55:00,35.54,35.58,35.43,35.52,386200.0,24.21,24.2372,24.135,24.1963,386200.0
2008-08-04 09:30:00,35.09,35.22,34.82,35.0,143600.0,23.9034,23.992,23.7195,23.8421,143600.0
2008-08-04 09:35:00,35.0,35.12,34.88,34.89,75300.0,23.8421,23.9239,23.7604,23.7672,75300.0
2008-08-04 09:40:00,34.88,35.12,34.85,35.12,76800.0,23.7604,23.9239,23.7399,23.9239,76800.0
2008-08-04 09:45:00,35.11,35.12,34.89,35.0,58600.0,23.917,23.9239,23.7672,23.8421,58600.0
2008-08-04 09:50:00,35.01,35.16,35.0,35.03,65800.0,23.8489,23.9511,23.8421,23.8626,65800.0
2008-08-04 09:55:00,35.04,35.37,35.01,35.28,137700.0,23.8694,24.0942,23.8489,24.0329,137700.0
2008-08-04 10:00:00,35.28,35.35,34.91,34.91,109900.0,24.0329,24.0805,23.7808,23.7808,109900.0
2008-08-04 10:05:00,34.93,35.06,34.92,34.93,89600.0,23.7944,23.883,23.7876,23.7944,89600.0
2008-08-04 10:10:00,34.92,34.94,34.76,34.8,120900.0,23.7876,23.8012,23.6786,23.7059,120900.0
2008-08-04 10:15:00,34.82,34.98,34.81,34.9,176300.0,23.7195,23.8285,23.7127,23.774,176300.0
2008-08-04 10:20:00,34.9,35.06,34.83,34.94,147200.0,23.774,23.883,23.7263,23.8012,147200.0
2008-08-04 10:25:00,34.94,35.05,34.92,35.0,222100.0,23.8012,23.8762,23.7876,23.8421,222100.0
2008-08-04 10:30:00,35.0,35.07,34.88,34.92,117000.0,23.8421,23.8898,23.7604,23.7876,117000.0
2008-08-04 10:35:00,34.92,35.0,34.81,34.81,98100.0,23.7876,23.8421,23.7127,23.7127,98100.0
2008-08-04 10:40:00,34.81,34.96,34.8,34.86,93900.0,23.7127,23.8149,23.7059,23.7467,93900.0
2008-08-04 10:45:00,34.86,34.95,34.81,34.94,108600.0,23.7467,23.8081,23.7127,23.8012,108600.0
2008-08-04 10:50:00,34.94,35.03,34.93,35.01,120200.0,23.8012,23.8626,23.7944,23.8489,120200.0
2008-08-04 10:55:00,35.01,35.03,34.94,34.98,97600.0,23.8489,23.8626,23.8012,23.8285,97600.0
2008-08-04 11:00:00,34.99,35.01,34.83,35.0,81600.0,23.8353,23.8489,23.7263,23.8421,81600.0
2008-08-04 11:05:00,35.0,35.0,34.89,34.94,64200.0,23.8421,23.8421,23.7672,23.8012,64200.0
2008-08-04 11:10:00,34.94,34.96,34.87,34.93,82100.0,23.8012,23.8149,23.7536,23.7944,82100.0
2008-08-04 11:15:00,34.92,34.97,34.89,34.95,92200.0,23.7876,23.8217,23.7672,23.8081,92200.0
2008-08-04 11:20:00,34.95,35.03,34.88,35.03,92400.0,23.8081,23.8626,23.7604,23.8626,92400.0
2008-08-04 11:25:00,35.03,35.1,34.97,34.98,136600.0,23.8626,23.9102,23.8217,23.8285,136600.0
2008-08-04 11:30:00,34.97,35.26,34.97,35.18,114900.0,23.8217,24.0192,23.8217,23.9647,114900.0
2008-08-04 11:35:00,35.18,35.34,35.07,35.34,130100.0,23.9647,24.0737,23.8898,24.0737,130100.0
2008-08-04 11:40:00,35.34,35.49,35.23,35.32,146700.0,24.0737,24.1759,23.9988,24.0601,146700.0
2008-08-04 11:45:00,35.32,35.38,35.2,35.22,61500.0,24.0601,24.101,23.9784,23.992,61500.0
2008-08-04 11:50:00,35.22,35.51,35.22,35.43,154400.0,23.992,24.1895,23.992,24.135,154400.0
2008-08-04 11:55:00,35.43,35.58,35.42,35.55,91300.0,24.135,24.2372,24.1282,24.2168,91300.0
2008-08-04 12:00:00,35.55,35.56,35.42,35.42,53400.0,24.2168,24.2236,24.1282,24.1282,53400.0
2008-08-04 12:05:00,35.43,35.57,35.36,35.49,70000.0,24.135,24.2304,24.0874,24.1759,70000.0
2008-08-04 12:10:00,35.48,35.68,35.48,35.58,79400.0,24.1691,24.3053,24.1691,24.2372,79400.0
2008-08-04 12:15:00,35.59,35.87,35.57,35.65,101800.0,24.244,24.4348,24.2304,24.2849,101800.0
2008-08-04 12:20:00,35.65,35.73,35.54,35.57,94400.0,24.2849,24.3394,24.21,24.2304,94400.0
2008-08-04 12:25:00,35.56,35.75,35.52,35.71,122800.0,24.2236,24.353,24.1963,24.3258,122800.0
2008-08-04 12:30:00,35.7,35.84,35.69,35.82,115300.0,24.319,24.4143,24.3121,24.4007,115300.0
2008-08-04 12:35:00,35.81,35.81,35.64,35.73,174800.0,24.3939,24.3939,24.2781,24.3394,174800.0
2008-08-04 12:40:00,35.72,35.78,35.64,35.76,134800.0,24.3326,24.3735,24.2781,24.3598,134800.0
2008-08-04 12:45:00,35.75,35.81,35.64,35.64,69600.0,24.353,24.3939,24.2781,24.2781,69600.0
2008-08-04 12:50:00,35.64,35.69,35.59,35.64,53000.0,24.2781,24.3121,24.244,24.2781,53000.0
2008-08-04 12:55:00,35.63,35.63,35.45,35.47,62600.0,24.2713,24.2713,24.1487,24.1623,62600.0
2008-08-04 13:00:00,35.46,35.53,35.39,35.5,74100.0,24.1555,24.2032,24.1078,24.1827,74100.0
2008-08-04 13:05:00,35.49,35.56,35.42,35.55,75600.0,24.1759,24.2236,24.1282,24.2168,75600.0
2008-08-04 13:10:00,35.55,35.67,35.47,35.65,111800.0,24.2168,24.2985,24.1623,24.2849,111800.0
2008-08-04 13:15:00,35.64,35.7,35.54,35.54,67700.0,24.2781,24.319,24.21,24.21,67700.0
2008-08-04 13:20:00,35.54,35.55,35.44,35.53,69500.0,24.21,24.2168,24.1418,24.2032,69500.0
2008-08-04 13:25:00,35.52,35.59,35.47,35.48,67600.0,24.1963,24.244,24.1623,24.1691,67600.0
2008-08-04 13:30:00,35.47,35.56,35.42,35.42,57800.0,24.1623,24.2236,24.1282,24.1282,57800.0
2008-08-04 13:35:00,35.44,35.47,35.4,35.47,51300.0,24.1418,24.1623,24.1146,24.1623,51300.0
2008-08-04 13:40:00,35.47,35.62,35.45,35.58,82300.0,24.1623,24.2645,24.1487,24.2372,82300.0
2008-08-04 13:45:00,35.57,35.57,35.4,35.46,82600.0,24.2304,24.2304,24.1146,24.1555,82600.0
2008-08-04 13:50:00,35.47,35.51,35.45,35.46,74200.0,24.1623,24.1895,24.1487,24.1555,74200.0
2008-08-04 13:55:00,35.46,35.52,35.41,35.43,71500.0,24.1555,24.1963,24.1214,24.135,71500.0
2008-08-04 14:00:00,35.44,35.51,35.43,35.44,83000.0,24.1418,24.1895,24.135,24.1418,83000.0
2008-08-04 14:05:00,35.45,35.49,35.41,35.43,63500.0,24.1487,24.1759,24.1214,24.135,63500.0
2008-08-04 14:10:00,35.44,35.55,35.43,35.52,76800.0,24.1418,24.2168,24.135,24.1963,76800.0
2008-08-04 14:15:00,35.52,35.59,35.5,35.58,109800.0,24.1963,24.244,24.1827,24.2372,109800.0
2008-08-04 14:20:00,35.58,35.72,35.53,35.69,185300.0,24.2372,24.3326,24.2032,24.3121,185300.0
2008-08-04 14:25:00,35.69,35.72,35.57,35.72,85700.0,24.3121,24.3326,24.2304,24.3326,85700.0
2008-08-04 14:30:00,35.72,35.78,35.61,35.63,116100.0,24.3326,24.3735,24.2577,24.2713,116100.0
2008-08-04 14:35:00,35.63,35.76,35.63,35.75,96100.0,24.2713,24.3598,24.2713,24.353,96100.0
2008-08-04 14:40:00,35.75,35.84,35.71,35.76,137500.0,24.353,24.4143,24.3258,24.3598,137500.0
2008-08-04 14:45:00,35.76,35.85,35.76,35.82,96400.0,24.3598,24.4211,24.3598,24.4007,96400.0
2008-08-04 14:50:00,35.82,35.85,35.71,35.75,113000.0,24.4007,24.4211,24.3258,24.353,113000.0
2008-08-04 14:55:00,35.75,35.85,35.74,35.84,126300.0,24.353,24.4211,24.3462,24.4143,126300.0
2008-08-04 15:00:00,35.84,35.86,35.76,35.78,87400.0,24.4143,24.428,24.3598,24.3735,87400.0
2008-08-04 15:05:00,35.78,35.8,35.7,35.8,110700.0,24.3735,24.3871,24.319,24.3871,110700.0
2008-08-04 15:10:00,35.8,35.82,35.73,35.77,95000.0,24.3871,24.4007,24.3394,24.3666,95000.0
2008-08-04 15:15:00,35.79,35.85,35.74,35.83,127000.0,24.3803,24.4211,24.3462,24.4075,127000.0
2008-08-04 15:20:00,35.82,35.82,35.62,35.71,127300.0,24.4007,24.4007,24.2645,24.3258,127300.0
2008-08-04 15:25:00,35.71,35.75,35.54,35.58,105400.0,24.3258,24.353,24.21,24.2372,105400.0
2008-08-04 15:30:00,35.59,35.62,35.48,35.62,133400.0,24.244,24.2645,24.1691,24.2645,133400.0
2008-08-04 15:35:00,35.62,35.7,35.58,35.62,135700.0,24.2645,24.319,24.2372,24.2645,135700.0
2008-08-04 15:40:00,35.62,35.62,35.45,35.52,366100.0,24.2645,24.2645,24.1487,24.1963,366100.0
2008-08-04 15:45:00,35.51,35.67,35.46,35.61,228900.0,24.1895,24.2985,24.1555,24.2577,228900.0
2008-08-04 15:50:00,35.61,35.62,35.44,35.51,255400.0,24.2577,24.2645,24.1418,24.1895,255400.0
2008-08-04 15:55:00,35.51,35.55,35.4,35.42,324900.0,24.1895,24.2168,24.1146,24.1282,324900.0
2008-08-05 09:30:00,35.84,36.0,35.53,35.99,258800.0,24.4143,24.5233,24.2032,24.5165,258800.0
2008-08-05 09:35:00,35.99,36.07,35.85,35.94,117100.0,24.5165,24.571,24.4211,24.4824,117100.0
2008-08-05 09:40:00,35.96,36.0,35.76,35.95,128300.0,24.4961,24.5233,24.3598,24.4893,128300.0
2008-08-05 09:45:00,35.95,36.1,35.83,36.01,213600.0,24.4893,24.5914,24.4075,24.5301,213600.0
2008-08-05 09:50:00,36.01,36.29,35.75,36.06,368700.0,24.5301,24.7209,24.353,24.5642,368700.0
2008-08-05 09:55:00,36.05,36.36,36.0,36.19,217600.0,24.5574,24.7686,24.5233,24.6527,217600.0
2008-08-05 10:00:00,36.19,36.45,36.18,36.39,200800.0,24.6527,24.8299,24.6459,24.789,200800.0
2008-08-05 10:05:00,36.41,36.49,36.23,36.3,162700.0,24.8026,24.8571,24.68,24.7277,162700.0
2008-08-05 10:10:00,36.3,36.45,36.3,36.34,150100.0,24.7277,24.8299,24.7277,24.7549,150100.0
2008-08-05 10:15:00,36.34,36.4,36.2,36.36,372500.0,24.7549,24.7958,24.6596,24.7686,372500.0
2008-08-05 10:20:00,36.36,36.47,36.29,36.38,185500.0,24.7686,24.8435,24.7209,24.7822,185500.0
2008-08-05 10:25:00,36.38,36.42,36.32,36.39,272700.0,24.7822,24.8094,24.7413,24.789,272700.0
2008-08-05 10:30:00,36.39,36.46,36.31,36.35,119100.0,24.789,24.8367,24.7345,24.7617,119100.0
2008-08-05 10:35:00,36.35,36.45,36.34,36.43,96800.0,24.7617,24.8299,24.7549,24.8162,96800.0
2008-08-05 10:40:00,36.43,36.54,36.39,36.44,131000.0,24.8162,24.8912,24.789,24.8231,131000.0
2008-08-05 10:45:00,36.45,36.66,36.43,36.61,123500.0,24.8299,24.9729,24.8162,24.9389,123500.0
2008-08-05 10:50:00,36.61,36.75,36.6,36.7,156800.0,24.9389,25.0342,24.932,25.0002,156800.0
2008-08-05 10:55:00,36.69,36.76,36.63,36.75,107800.0,24.9934,25.041,24.9525,25.0342,107800.0
2008-08-05 11:00:00,36.75,36.86,36.69,36.8,160800.0,25.0342,25.1092,24.9934,25.0683,160800.0
2008-08-05 11:05:00,36.79,36.86,36.71,36.77,245500.0,25.0615,25.1092,25.007,25.0478,245500.0
2008-08-05 11:10:00,36.78,36.84,36.75,36.77,110600.0,25.0547,25.0955,25.0342,25.0478,110600.0
2008-08-05 11:15:00,36.77,36.9,36.75,36.85,175100.0,25.0478,25.1364,25.0342,25.1023,175100.0
2008-08-05 11:20:00,36.85,37.03,36.85,36.87,195900.0,25.1023,25.225,25.1023,25.116,195900.0
2008-08-05 11:25:00,36.88,36.97,36.81,36.96,147500.0,25.1228,25.1841,25.0751,25.1773,147500.0
2008-08-05 11:30:00,36.96,37.05,36.9,36.92,241300.0,25.1773,25.2386,25.1364,25.15,241300.0
2008-08-05 11:35:00,36.93,36.99,36.9,36.96,108200.0,25.1568,25.1977,25.1364,25.1773,108200.0
2008-08-05 11:40:00,36.97,36.98,36.87,36.9,111400.0,25.1841,25.1909,25.116,25.1364,111400.0
2008-08-05 11:45:00,36.9,37.07,36.9,37.03,91000.0,25.1364,25.2522,25.1364,25.225,91000.0
2008-08-05 11:50:00,37.03,37.13,37.0,37.07,96400.0,25.225,25.2931,25.2045,25.2522,96400.0
2008-08-05 11:55:00,37.07,37.07,36.97,37.05,89100.0,25.2522,25.2522,25.1841,25.2386,89100.0
2008-08-05 12:00:00,37.05,37.05,36.99,37.02,105800.0,25.2386,25.2386,25.1977,25.2181,105800.0
2008-08-05 12:05:00,37.01,37.02,36.96,36.98,217900.0,25.2113,25.2181,25.1773,25.1909,217900.0
2008-08-05 12:10:00,36.98,37.03,36.91,36.96,100900.0,25.1909,25.225,25.1432,25.1773,100900.0
2008-08-05 12:15:00,36.95,37.02,36.94,37.0,133500.0,25.1705,25.2181,25.1637,25.2045,133500.0
2008-08-05 12:20:00,37.0,37.05,36.98,37.0,239200.0,25.2045,25.2386,25.1909,25.2045,239200.0
2008-08-05 12:25:00,36.99,37.16,36.99,37.07,103200.0,25.1977,25.3135,25.1977,25.2522,103200.0
2008-08-05 12:30:00,37.07,37.07,37.0,37.03,102300.0,25.2522,25.2522,25.2045,25.225,102300.0
2008-08-05 12:35:00,37.04,37.04,37.0,37.03,189100.0,25.2318,25.2318,25.2045,25.225,189100.0
2008-08-05 12:40:00,37.04,37.05,37.0,37.04,147100.0,25.2318,25.2386,25.2045,25.2318,147100.0
2008-08-05 12:45:00,37.03,37.1,37.0,37.07,135700.0,25.225,25.2726,25.2045,25.2522,135700.0
2008-08-05 12:50:00,37.07,37.13,37.04,37.05,141900.0,25.2522,25.2931,25.2318,25.2386,141900.0
2008-08-05 12:55:00,37.05,37.08,37.01,37.04,261200.0,25.2386,25.259,25.2113,25.2318,261200.0
2008-08-05 13:00:00,37.04,37.12,37.03,37.08,103700.0,25.2318,25.2863,25.225,25.259,103700.0
2008-08-05 13:05:00,37.07,37.13,37.04,37.07,113500.0,25.2522,25.2931,25.2318,25.2522,113500.0
2008-08-05 13:10:00,37.07,37.09,37.05,37.08,91400.0,25.2522,25.2658,25.2386,25.259,91400.0
2008-08-05 13:15:00,37.07,37.09,37.06,37.09,91600.0,25.2522,25.2658,25.2454,25.2658,91600.0
2008-08-05 13:20:00,37.09,37.11,37.07,37.08,70200.0,25.2658,25.2795,25.2522,25.259,70200.0
2008-08-05 13:25:00,37.08,37.09,37.07,37.09,93700.0,25.259,25.2658,25.2522,25.2658,93700.0
2008-08-05 13:30:00,37.09,37.12,37.08,37.1,151400.0,25.2658,25.2863,25.259,25.2726,151400.0
2008-08-05 13:35:00,37.1,37.15,37.09,37.1,131500.0,25.2726,25.3067,25.2658,25.2726,131500.0
2008-08-05 13:40:00,37.09,37.24,37.09,37.1,242000.0,25.2658,25.368,25.2658,25.2726,242000.0
2008-08-05 13:45:00,37.1,37.17,37.09,37.1,100900.0,25.2726,25.3203,25.2658,25.2726,100900.0
2008-08-05 13:50:00,37.1,37.13,37.08,37.1,120100.0,25.2726,25.2931,25.259,25.2726,120100.0
2008-08-05 13:55:00,37.1,37.15,37.05,37.09,170600.0,25.2726,25.3067,25.2386,25.2658,170600.0
2008-08-05 14:00:00,37.1,37.15,37.07,37.1,98000.0,25.2726,25.3067,25.2522,25.2726,98000.0
2008-08-05 14:05:00,37.1,37.24,37.06,37.08,179500.0,25.2726,25.368,25.2454,25.259,179500.0
2008-08-05 14:10:00,37.09,37.25,36.86,37.15,202200.0,25.2658,25.3748,25.1092,25.3067,202200.0
2008-08-05 14:15:00,37.13,37.5,37.02,37.32,290600.0,25.2931,25.5451,25.2181,25.4225,290600.0
2008-08-05 14:20:00,37.31,37.35,37.02,37.17,263000.0,25.4157,25.4429,25.2181,25.3203,263000.0
2008-08-05 14:25:00,37.17,37.43,37.1,37.4,201300.0,25.3203,25.4974,25.2726,25.477,201300.0
2008-08-05 14:30:00,37.4,37.5,37.29,37.39,170700.0,25.477,25.5451,25.4021,25.4702,170700.0
2008-08-05 14:35:00,37.39,37.48,37.31,37.37,159400.0,25.4702,25.5315,25.4157,25.4566,159400.0
2008-08-05 14:40:00,37.37,37.77,37.37,37.73,342700.0,25.4566,25.7291,25.4566,25.7018,342700.0
2008-08-05 14:45:00,37.73,38.0,37.64,37.98,411600.0,25.7018,25.8857,25.6405,25.8721,411600.0
2008-08-05 14:50:00,37.98,38.0,37.82,37.9,260700.0,25.8721,25.8857,25.7631,25.8176,260700.0
2008-08-05 14:55:00,37.91,37.93,37.84,37.86,170900.0,25.8244,25.838,25.7767,25.7904,170900.0
2008-08-05 15:00:00,37.87,37.95,37.82,37.92,204100.0,25.7972,25.8517,25.7631,25.8312,204100.0
2008-08-05 15:05:00,37.92,37.92,37.83,37.86,217700.0,25.8312,25.8312,25.7699,25.7904,217700.0
2008-08-05 15:10:00,37.87,37.98,37.85,37.93,257000.0,25.7972,25.8721,25.7835,25.838,257000.0
2008-08-05 15:15:00,37.93,37.94,37.8,37.88,216200.0,25.838,25.8449,25.7495,25.804,216200.0
2008-08-05 15:20:00,37.88,37.91,37.82,37.82,455900.0,25.804,25.8244,25.7631,25.7631,455900.0
2008-08-05 15:25:00,37.82,37.88,37.74,37.87,232900.0,25.7631,25.804,25.7086,25.7972,232900.0
2008-08-05 15:30:00,37.87,37.88,37.74,37.8,327900.0,25.7972,25.804,25.7086,25.7495,327900.0
2008-08-05 15:35:00,37.8,37.99,37.77,37.96,402700.0,25.7495,25.8789,25.7291,25.8585,402700.0
2008-08-05 15:40:00,37.96,38.13,37.96,38.04,504900.0,25.8585,25.9743,25.8585,25.913,504900.0
2008-08-05 15:45:00,38.04,38.08,37.94,38.05,486900.0,25.913,25.9402,25.8449,25.9198,486900.0
2008-08-05 15:50:00,38.05,38.11,37.99,38.05,555400.0,25.9198,25.9607,25.8789,25.9198,555400.0
2008-08-05 15:55:00,38.05,38.17,38.03,38.12,695500.0,25.9198,26.0015,25.9062,25.9675,695500.0
2008-08-06 09:30:00,38.01,38.18,37.41,38.08,157600.0,25.8925,26.0083,25.4838,25.9402,157600.0
2008-08-06 09:35:00,38.11,38.11,37.85,38.0,174300.0,25.9607,25.9607,25.7835,25.8857,174300.0
2008-08-06 09:40:00,37.98,38.1,37.84,38.01,331400.0,25.8721,25.9538,25.7767,25.8925,331400.0
2008-08-06 09:45:00,38.0,38.11,37.86,37.91,226500.0,25.8857,25.9607,25.7904,25.8244,226500.0
2008-08-06 09:50:00,37.89,38.0,37.84,37.95,236500.0,25.8108,25.8857,25.7767,25.8517,236500.0
2008-08-06 09:55:00,37.95,38.0,37.87,37.9,226900.0,25.8517,25.8857,25.7972,25.8176,226900.0
2008-08-06 10:00:00,37.9,38.0,37.9,37.94,323900.0,25.8176,25.8857,25.8176,25.8449,323900.0
2008-08-06 10:05:00,37.94,38.04,37.93,37.97,198100.0,25.8449,25.913,25.838,25.8653,198100.0
2008-08-06 10:10:00,37.97,37.98,37.86,37.94,289800.0,25.8653,25.8721,25.7904,25.8449,289800.0
2008-08-06 10:15:00,37.95,38.0,37.93,37.96,241300.0,25.8517,25.8857,25.838,25.8585,241300.0
2008-08-06 10:20:00,37.96,37.98,37.89,37.94,283800.0,25.8585,25.8721,25.8108,25.8449,283800.0
2008-08-06 10:25:00,37.94,37.96,37.84,37.86,180900.0,25.8449,25.8585,25.7767,25.7904,180900.0
2008-08-06 10:30:00,37.86,37.96,37.82,37.93,210000.0,25.7904,25.8585,25.7631,25.838,210000.0
2008-08-06 10:35:00,37.94,37.97,37.88,37.91,327000.0,25.8449,25.8653,25.804,25.8244,327000.0
2008-08-06 10:40:00,37.9,37.93,37.85,37.89,173200.0,25.8176,25.838,25.7835,25.8108,173200.0
2008-08-06 10:45:00,37.9,37.95,37.83,37.86,257300.0,25.8176,25.8517,25.7699,25.7904,257300.0
2008-08-06 10:50:00,37.86,37.96,37.86,37.9,202000.0,25.7904,25.8585,25.7904,25.8176,202000.0
2008-08-06 10:55:00,37.9,37.94,37.88,37.89,109100.0,25.8176,25.8449,25.804,25.8108,109100.0
2008-08-06 11:00:00,37.89,37.92,37.86,37.89,176600.0,25.8108,25.8312,25.7904,25.8108,176600.0
2008-08-06 11:05:00,37.89,37.97,37.86,37.95,317300.0,25.8108,25.8653,25.7904,25.8517,317300.0
2008-08-06 11:10:00,37.96,38.19,37.95,38.07,235900.0,25.8585,26.0152,25.8517,25.9334,235900.0
2008-08-06 11:15:00,38.07,38.22,38.06,38.12,114800.0,25.9334,26.0356,25.9266,25.9675,114800.0
2008-08-06 11:20:00,38.14,38.19,38.06,38.11,100000.0,25.9811,26.0152,25.9266,25.9607,100000.0
2008-08-06 11:25:00,38.11,38.36,38.1,38.3,129300.0,25.9607,26.131,25.9538,26.0901,129300.0
2008-08-06 11:30:00,38.3,38.41,38.2,38.38,171000.0,26.0901,26.165,26.022,26.1446,171000.0
2008-08-06 11:35:00,38.39,38.43,38.31,38.4,145900.0,26.1514,26.1786,26.0969,26.1582,145900.0
2008-08-06 11:40:00,38.41,38.47,38.3,38.43,113500.0,26.165,26.2059,26.0901,26.1786,113500.0
2008-08-06 11:45:00,38.44,38.49,38.3,38.31,296800.0,26.1855,26.2195,26.0901,26.0969,296800.0
2008-08-06 11:50:00,38.31,38.39,38.25,38.29,226000.0,26.0969,26.1514,26.056,26.0833,226000.0
2008-08-06 11:55:00,38.28,38.32,38.25,38.3,150400.0,26.0765,26.1037,26.056,26.0901,150400.0
2008-08-06 12:00:00,38.3,38.35,38.28,38.31,177200.0,26.0901,26.1241,26.0765,26.0969,177200.0
2008-08-06 12:05:00,38.31,38.45,38.23,38.3,166400.0,26.0969,26.1923,26.0424,26.0901,166400.0
2008-08-06 12:10:00,38.3,38.3,38.2,38.25,111100.0,26.0901,26.0901,26.022,26.056,111100.0
2008-08-06 12:15:00,38.24,38.34,38.23,38.27,101200.0,26.0492,26.1173,26.0424,26.0697,101200.0
2008-08-06 12:20:00,38.27,38.37,38.23,38.35,122100.0,26.0697,26.1378,26.0424,26.1241,122100.0
2008-08-06 12:25:00,38.35,38.35,38.24,38.28,95900.0,26.1241,26.1241,26.0492,26.0765,95900.0
2008-08-06 12:30:00,38.28,38.33,38.25,38.33,213500.0,26.0765,26.1105,26.056,26.1105,213500.0
2008-08-06 12:35:00,38.33,38.36,38.27,38.36,101300.0,26.1105,26.131,26.0697,26.131,101300.0
2008-08-06 12:40:00,38.35,38.5,38.32,38.5,147900.0,26.1241,26.2263,26.1037,26.2263,147900.0
2008-08-06 12:45:00,38.49,38.49,38.25,38.25,126200.0,26.2195,26.2195,26.056,26.056,126200.0
2008-08-06 12:50:00,38.26,38.31,38.23,38.25,274100.0,26.0628,26.0969,26.0424,26.056,274100.0
2008-08-06 12:55:00,38.26,38.3,38.18,38.28,152900.0,26.0628,26.0901,26.0083,26.0765,152900.0
2008-08-06 13:00:00,38.28,38.28,38.14,38.17,349400.0,26.0765,26.0765,25.9811,26.0015,349400.0
2008-08-06 13:05:00,38.18,38.29,38.16,38.25,97900.0,26.0083,26.0833,25.9947,26.056,97900.0
2008-08-06 13:10:00,38.25,38.28,38.22,38.22,59400.0,26.056,26.0765,26.0356,26.0356,59400.0
2008-08-06 13:15:00,38.22,38.23,38.17,38.17,121700.0,26.0356,26.0424,26.0015,26.0015,121700.0
2008-08-06 13:20:00,38.18,38.21,38.06,38.18,154800.0,26.0083,26.0288,25.9266,26.0083,154800.0
2008-08-06 13:25:00,38.18,38.25,38.15,38.15,74000.0,26.0083,26.056,25.9879,25.9879,74000.0
2008-08-06 13:30:00,38.15,38.22,38.14,38.17,89500.0,25.9879,26.0356,25.9811,26.0015,89500.0
2008-08-06 13:35:00,38.18,38.22,38.12,38.12,84400.0,26.0083,26.0356,25.9675,25.9675,84400.0
2008-08-06 13:40:00,38.12,38.19,38.11,38.14,138000.0,25.9675,26.0152,25.9607,25.9811,138000.0
2008-08-06 13:45:00,38.14,38.21,38.12,38.14,174200.0,25.9811,26.0288,25.9675,25.9811,174200.0
2008-08-06 13:50:00,38.14,38.16,38.03,38.03,319200.0,25.9811,25.9947,25.9062,25.9062,319200.0
2008-08-06 13:55:00,38.04,38.19,38.03,38.19,106400.0,25.913,26.0152,25.9062,26.0152,106400.0
2008-08-06 14:00:00,38.18,38.2,38.07,38.13,106400.0,26.0083,26.022,25.9334,25.9743,106400.0
2008-08-06 14:05:00,38.14,38.18,38.11,38.14,88900.0,25.9811,26.0083,25.9607,25.9811,88900.0
2008-08-06 14:10:00,38.14,38.25,38.13,38.23,81200.0,25.9811,26.056,25.9743,26.0424,81200.0
2008-08-06 14:15:00,38.22,38.35,38.21,38.28,126300.0,26.0356,26.1241,26.0288,26.0765,126300.0
2008-08-06 14:20:00,38.28,38.41,38.22,38.25,135500.0,26.0765,26.165,26.0356,26.056,135500.0
2008-08-06 14:25:00,38.26,38.3,38.21,38.24,84600.0,26.0628,26.0901,26.0288,26.0492,84600.0
2008-08-06 14:30:00,38.24,38.35,38.18,38.31,87700.0,26.0492,26.1241,26.0083,26.0969,87700.0
2008-08-06 14:35:00,38.3,38.31,38.23,38.25,125700.0,26.0901,26.0969,26.0424,26.056,125700.0
2008-08-06 14:40:00,38.25,38.45,38.23,38.37,118900.0,26.056,26.1923,26.0424,26.1378,118900.0
2008-08-06 14:45:00,38.37,38.5,38.37,38.5,154600.0,26.1378,26.2263,26.1378,26.2263,154600.0
2008-08-06 14:50:00,38.5,38.57,38.45,38.47,118200.0,26.2263,26.274,26.1923,26.2059,118200.0
2008-08-06 14:55:00,38.47,38.49,38.43,38.45,90400.0,26.2059,26.2195,26.1786,26.1923,90400.0
2008-08-06 15:00:00,38.46,38.57,38.44,38.55,153600.0,26.1991,26.274,26.1855,26.2604,153600.0
2008-08-06 15:05:00,38.55,38.59,38.48,38.5,137000.0,26.2604,26.2876,26.2127,26.2263,137000.0
2008-08-06 15:10:00,38.5,38.54,38.47,38.5,163600.0,26.2263,26.2536,26.2059,26.2263,163600.0
2008-08-06 15:15:00,38.5,38.53,38.4,38.5,306700.0,26.2263,26.2468,26.1582,26.2263,306700.0
2008-08-06 15:20:00,38.5,38.54,38.28,38.36,335000.0,26.2263,26.2536,26.0765,26.131,335000.0
2008-08-06 15:25:00,38.36,38.38,38.29,38.32,75000.0,26.131,26.1446,26.0833,26.1037,75000.0
2008-08-06 15:30:00,38.32,38.32,38.2,38.25,103900.0,26.1037,26.1037,26.022,26.056,103900.0
2008-08-06 15:35:00,38.25,38.28,38.21,38.27,121000.0,26.056,26.0765,26.0288,26.0697,121000.0
2008-08-06 15:40:00,38.26,38.29,38.21,38.24,160000.0,26.0628,26.0833,26.0288,26.0492,160000.0
2008-08-06 15:45:00,38.24,38.29,38.2,38.21,214300.0,26.0492,26.0833,26.022,26.0288,214300.0
2008-08-06 15:50:00,38.21,38.31,38.21,38.31,175100.0,26.0288,26.0969,26.0288,26.0969,175100.0
2008-08-06 15:55:00,38.31,38.33,38.23,38.25,253000.0,26.0969,26.1105,26.0424,26.056,253000.0
2008-08-07 09:30:00,37.64,37.65,37.0,37.2,166300.0,25.6405,25.6473,25.2045,25.3408,166300.0
2008-08-07 09:35:00,37.2,37.41,37.08,37.32,185500.0,25.3408,25.4838,25.259,25.4225,185500.0
2008-08-07 09:40:00,37.31,37.43,37.28,37.33,80000.0,25.4157,25.4974,25.3953,25.4293,80000.0
2008-08-07 09:45:00,37.33,37.38,37.25,37.3,121500.0,25.4293,25.4634,25.3748,25.4089,121500.0
2008-08-07 09:50:00,37.28,37.69,37.26,37.59,110500.0,25.3953,25.6746,25.3816,25.6064,110500.0
2008-08-07 09:55:00,37.58,37.7,37.56,37.7,72800.0,25.5996,25.6814,25.586,25.6814,72800.0
2008-08-07 10:00:00,37.71,38.05,37.71,38.03,158800.0,25.6882,25.9198,25.6882,25.9062,158800.0
2008-08-07 10:05:00,38.02,38.17,38.01,38.13,103400.0,25.8994,26.0015,25.8925,25.9743,103400.0
2008-08-07 10:10:00,38.13,38.16,38.04,38.16,117600.0,25.9743,25.9947,25.913,25.9947,117600.0
2008-08-07 10:15:00,38.16,38.47,38.15,38.47,104000.0,25.9947,26.2059,25.9879,26.2059,104000.0
2008-08-07 10:20:00,38.47,38.47,38.27,38.38,155100.0,26.2059,26.2059,26.0697,26.1446,155100.0
2008-08-07 10:25:00,38.38,38.45,38.16,38.16,94400.0,26.1446,26.1923,25.9947,25.9947,94400.0
2008-08-07 10:30:00,38.16,38.16,37.99,38.11,60600.0,25.9947,25.9947,25.8789,25.9607,60600.0
2008-08-07 10:35:00,38.12,38.12,37.92,38.04,182800.0,25.9675,25.9675,25.8312,25.913,182800.0
2008-08-07 10:40:00,38.03,38.03,37.72,37.79,120200.0,25.9062,25.9062,25.695,25.7427,120200.0
2008-08-07 10:45:00,37.78,37.83,37.7,37.76,85700.0,25.7359,25.7699,25.6814,25.7222,85700.0
2008-08-07 10:50:00,37.76,37.91,37.76,37.84,78900.0,25.7222,25.8244,25.7222,25.7767,78900.0
2008-08-07 10:55:00,37.82,37.98,37.81,37.94,35400.0,25.7631,25.8721,25.7563,25.8449,35400.0
2008-08-07 11:00:00,37.98,38.02,37.77,37.82,93100.0,25.8721,25.8994,25.7291,25.7631,93100.0
2008-08-07 11:05:00,37.81,37.82,37.69,37.75,73600.0,25.7563,25.7631,25.6746,25.7154,73600.0
2008-08-07 11:10:00,37.74,37.78,37.65,37.71,60100.0,25.7086,25.7359,25.6473,25.6882,60100.0
2008-08-07 11:15:00,37.72,37.72,37.47,37.48,100200.0,25.695,25.695,25.5247,25.5315,100200.0
2008-08-07 11:20:00,37.48,37.51,37.3,37.32,109800.0,25.5315,25.5519,25.4089,25.4225,109800.0
2008-08-07 11:25:00,37.33,37.56,37.32,37.55,105500.0,25.4293,25.586,25.4225,25.5792,105500.0
2008-08-07 11:30:00,37.55,37.58,37.49,37.57,108800.0,25.5792,25.5996,25.5383,25.5928,108800.0
2008-08-07 11:35:00,37.57,37.59,37.44,37.45,74000.0,25.5928,25.6064,25.5043,25.5111,74000.0
2008-08-07 11:40:00,37.42,37.44,37.24,37.26,86700.0,25.4906,25.5043,25.368,25.3816,86700.0
2008-08-07 11:45:00,37.26,37.33,37.22,37.23,58700.0,25.3816,25.4293,25.3544,25.3612,58700.0
2008-08-07 11:50:00,37.24,37.31,37.19,37.29,59100.0,25.368,25.4157,25.334,25.4021,59100.0
2008-08-07 11:55:00,37.27,37.28,37.1,37.12,66000.0,25.3884,25.3953,25.2726,25.2863,66000.0
2008-08-07 12:00:00,37.11,37.12,37.01,37.05,53500.0,25.2795,25.2863,25.2113,25.2386,53500.0
2008-08-07 12:05:00,37.06,37.1,36.9,36.93,58800.0,25.2454,25.2726,25.1364,25.1568,58800.0
2008-08-07 12:10:00,36.93,37.03,36.88,37.01,69200.0,25.1568,25.225,25.1228,25.2113,69200.0
2008-08-07 12:15:00,37.02,37.14,37.0,37.05,48400.0,25.2181,25.2999,25.2045,25.2386,48400.0
2008-08-07 12:20:00,37.05,37.11,37.02,37.11,41500.0,25.2386,25.2795,25.2181,25.2795,41500.0
2008-08-07 12:25:00,37.1,37.25,37.1,37.22,35200.0,25.2726,25.3748,25.2726,25.3544,35200.0
2008-08-07 12:30:00,37.21,37.23,37.04,37.08,153900.0,25.3476,25.3612,25.2318,25.259,153900.0
2008-08-07 12:35:00,37.09,37.16,37.0,37.03,203200.0,25.2658,25.3135,25.2045,25.225,203200.0
2008-08-07 12:40:00,37.03,37.08,36.97,36.97,129300.0,25.225,25.259,25.1841,25.1841,129300.0
2008-08-07 12:45:00,36.97,37.21,36.93,37.17,92500.0,25.1841,25.3476,25.1568,25.3203,92500.0
2008-08-07 12:50:00,37.16,37.16,37.01,37.07,67500.0,25.3135,25.3135,25.2113,25.2522,67500.0
2008-08-07 12:55:00,37.08,37.15,37.03,37.08,77400.0,25.259,25.3067,25.225,25.259,77400.0
2008-08-07 13:00:00,37.09,37.1,36.89,36.92,74200.0,25.2658,25.2726,25.1296,25.15,74200.0
2008-08-07 13:05:00,36.92,36.96,36.86,36.93,82900.0,25.15,25.1773,25.1092,25.1568,82900.0
2008-08-07 13:10:00,36.93,37.01,36.93,36.99,76800.0,25.1568,25.2113,25.1568,25.1977,76800.0
2008-08-07 13:15:00,37.0,37.03,36.85,36.85,116300.0,25.2045,25.225,25.1023,25.1023,116300.0
2008-08-07 13:20:00,36.86,36.89,36.82,36.85,75300.0,25.1092,25.1296,25.0819,25.1023,75300.0
2008-08-07 13:25:00,36.85,36.98,36.8,36.98,38700.0,25.1023,25.1909,25.0683,25.1909,38700.0
2008-08-07 13:30:00,36.98,37.02,36.91,36.95,66300.0,25.1909,25.2181,25.1432,25.1705,66300.0
2008-08-07 13:35:00,36.96,37.01,36.92,37.0,107900.0,25.1773,25.2113,25.15,25.2045,107900.0
2008-08-07 13:40:00,36.99,37.06,36.97,37.03,236600.0,25.1977,25.2454,25.1841,25.225,236600.0
2008-08-07 13:45:00,37.04,37.11,37.0,37.01,94500.0,25.2318,25.2795,25.2045,25.2113,94500.0
2008-08-07 13:50:00,37.02,37.05,36.99,37.03,37800.0,25.2181,25.2386,25.1977,25.225,37800.0
2008-08-07 13:55:00,37.04,37.04,36.95,36.97,72200.0,25.2318,25.2318,25.1705,25.1841,72200.0
2008-08-07 14:00:00,36.97,37.03,36.93,36.93,57200.0,25.1841,25.225,25.1568,25.1568,57200.0
2008-08-07 14:05:00,36.94,36.94,36.76,36.77,122400.0,25.1637,25.1637,25.041,25.0478,122400.0
2008-08-07 14:10:00,36.77,36.88,36.74,36.83,68100.0,25.0478,25.1228,25.0274,25.0887,68100.0
2008-08-07 14:15:00,36.84,36.87,36.75,36.8,57800.0,25.0955,25.116,25.0342,25.0683,57800.0
2008-08-07 14:20:00,36.78,36.84,36.72,36.83,59700.0,25.0547,25.0955,25.0138,25.0887,59700.0
2008-08-07 14:25:00,36.82,36.84,36.71,36.77,74100.0,25.0819,25.0955,25.007,25.0478,74100.0
2008-08-07 14:30:00,36.77,36.82,36.74,36.8,66500.0,25.0478,25.0819,25.0274,25.0683,66500.0
2008-08-07 14:35:00,36.8,36.8,36.67,36.71,104600.0,25.0683,25.0683,24.9797,25.007,104600.0
2008-08-07 14:40:00,36.72,36.72,36.59,36.6,87100.0,25.0138,25.0138,24.9252,24.932,87100.0
2008-08-07 14:45:00,36.59,36.59,36.38,36.48,233500.0,24.9252,24.9252,24.7822,24.8503,233500.0
2008-08-07 14:50:00,36.49,36.49,36.33,36.44,130100.0,24.8571,24.8571,24.7481,24.8231,130100.0
2008-08-07 14:55:00,36.43,36.46,36.06,36.08,130300.0,24.8162,24.8367,24.5642,24.5778,130300.0
2008-08-07 15:00:00,36.08,36.21,35.9,36.0,222800.0,24.5778,24.6664,24.4552,24.5233,222800.0
2008-08-07 15:05:00,36.0,36.09,35.93,36.06,267300.0,24.5233,24.5846,24.4756,24.5642,267300.0
2008-08-07 15:10:00,36.08,36.15,35.99,35.99,125900.0,24.5778,24.6255,24.5165,24.5165,125900.0
2008-08-07 15:15:00,35.99,36.06,35.97,36.05,146800.0,24.5165,24.5642,24.5029,24.5574,146800.0
2008-08-07 15:20:00,36.05,36.07,35.97,36.07,150800.0,24.5574,24.571,24.5029,24.571,150800.0
2008-08-07 15:25:00,36.06,36.2,36.06,36.14,130500.0,24.5642,24.6596,24.5642,24.6187,130500.0
2008-08-07 15:30:00,36.14,36.15,35.91,35.91,286000.0,24.6187,24.6255,24.462,24.462,286000.0
2008-08-07 15:35:00,35.9,35.99,35.8,35.81,241300.0,24.4552,24.5165,24.3871,24.3939,241300.0
2008-08-07 15:40:00,35.81,35.81,35.64,35.72,450500.0,24.3939,24.3939,24.2781,24.3326,450500.0
2008-08-07 15:45:00,35.72,35.87,35.68,35.83,285700.0,24.3326,24.4348,24.3053,24.4075,285700.0
2008-08-07 15:50:00,35.84,36.02,35.81,36.02,445500.0,24.4143,24.5369,24.3939,24.5369,445500.0
2008-08-07 15:55:00,36.01,36.07,35.96,36.03,482100.0,24.5301,24.571,24.4961,24.5438,482100.0
2008-08-08 09:30:00,35.98,36.17,35.46,35.75,138600.0,24.5097,24.6391,24.1555,24.353,138600.0
2008-08-08 09:35:00,35.73,36.02,35.4,35.83,233600.0,24.3394,24.5369,24.1146,24.4075,233600.0
2008-08-08 09:40:00,35.83,35.87,35.55,35.86,143600.0,24.4075,24.4348,24.2168,24.428,143600.0
2008-08-08 09:45:00,35.85,36.26,35.85,36.23,133200.0,24.4211,24.7004,24.4211,24.68,133200.0
2008-08-08 09:50:00,36.24,36.45,36.11,36.42,149300.0,24.6868,24.8299,24.5983,24.8094,149300.0
2008-08-08 09:55:00,36.42,36.48,36.33,36.47,182400.0,24.8094,24.8503,24.7481,24.8435,182400.0
2008-08-08 10:00:00,36.46,36.63,36.24,36.37,111100.0,24.8367,24.9525,24.6868,24.7754,111100.0
2008-08-08 10:05:00,36.35,36.65,36.26,36.64,90300.0,24.7617,24.9661,24.7004,24.9593,90300.0
2008-08-08 10:10:00,36.64,37.01,36.55,36.94,227000.0,24.9593,25.2113,24.898,25.1637,227000.0
2008-08-08 10:15:00,36.94,37.16,36.94,37.07,191800.0,25.1637,25.3135,25.1637,25.2522,191800.0
2008-08-08 10:20:00,37.05,37.3,36.88,37.13,201300.0,25.2386,25.4089,25.1228,25.2931,201300.0
2008-08-08 10:25:00,37.11,37.22,37.03,37.17,106200.0,25.2795,25.3544,25.225,25.3203,106200.0
2008-08-08 10:30:00,37.19,37.23,36.95,37.15,114400.0,25.334,25.3612,25.1705,25.3067,114400.0
2008-08-08 10:35:00,37.14,37.21,37.0,37.02,104800.0,25.2999,25.3476,25.2045,25.2181,104800.0
2008-08-08 10:40:00,37.02,37.03,36.93,36.95,75600.0,25.2181,25.225,25.1568,25.1705,75600.0
2008-08-08 10:45:00,36.95,37.08,36.86,37.06,66700.0,25.1705,25.259,25.1092,25.2454,66700.0
2008-08-08 10:50:00,37.05,37.22,37.01,37.18,83900.0,25.2386,25.3544,25.2113,25.3271,83900.0
2008-08-08 10:55:00,37.18,37.21,36.96,37.05,50500.0,25.3271,25.3476,25.1773,25.2386,50500.0
2008-08-08 11:00:00,37.07,37.17,36.96,37.14,49700.0,25.2522,25.3203,25.1773,25.2999,49700.0
2008-08-08 11:05:00,37.14,37.14,36.89,37.0,64400.0,25.2999,25.2999,25.1296,25.2045,64400.0
2008-08-08 11:10:00,37.0,37.22,37.0,37.15,64900.0,25.2045,25.3544,25.2045,25.3067,64900.0
2008-08-08 11:15:00,37.16,37.18,37.0,37.02,76000.0,25.3135,25.3271,25.2045,25.2181,76000.0
2008-08-08 11:20:00,37.04,37.09,36.89,36.93,91900.0,25.2318,25.2658,25.1296,25.1568,91900.0
2008-08-08 11:25:00,36.94,37.03,36.91,36.97,87200.0,25.1637,25.225,25.1432,25.1841,87200.0
2008-08-08 11:30:00,36.98,37.09,36.91,37.09,82700.0,25.1909,25.2658,25.1432,25.2658,82700.0
2008-08-08 11:35:00,37.07,37.09,36.95,36.98,77300.0,25.2522,25.2658,25.1705,25.1909,77300.0
2008-08-08 11:40:00,36.98,36.99,36.78,36.85,79000.0,25.1909,25.1977,25.0547,25.1023,79000.0
2008-08-08 11:45:00,36.84,36.97,36.81,36.96,48200.0,25.0955,25.1841,25.0751,25.1773,48200.0
2008-08-08 11:50:00,36.98,36.98,36.88,36.94,49800.0,25.1909,25.1909,25.1228,25.1637,49800.0
2008-08-08 11:55:00,36.94,36.99,36.9,36.9,54500.0,25.1637,25.1977,25.1364,25.1364,54500.0
2008-08-08 12:00:00,36.91,37.0,36.88,36.91,53900.0,25.1432,25.2045,25.1228,25.1432,53900.0
2008-08-08 12:05:00,36.91,36.92,36.76,36.86,83300.0,25.1432,25.15,25.041,25.1092,83300.0
2008-08-08 12:10:00,36.86,36.93,36.77,36.87,105200.0,25.1092,25.1568,25.0478,25.116,105200.0
2008-08-08 12:15:00,36.88,37.04,36.85,37.04,91200.0,25.1228,25.2318,25.1023,25.2318,91200.0
2008-08-08 12:20:00,37.05,37.08,36.95,37.06,64700.0,25.2386,25.259,25.1705,25.2454,64700.0
2008-08-08 12:25:00,37.06,37.13,37.01,37.04,61700.0,25.2454,25.2931,25.2113,25.2318,61700.0
2008-08-08 12:30:00,37.05,37.12,37.0,37.02,57200.0,25.2386,25.2863,25.2045,25.2181,57200.0
2008-08-08 12:35:00,37.02,37.07,36.94,37.07,48300.0,25.2181,25.2522,25.1637,25.2522,48300.0
2008-08-08 12:40:00,37.08,37.09,37.02,37.03,43900.0,25.259,25.2658,25.2181,25.225,43900.0
2008-08-08 12:45:00,37.04,37.07,37.02,37.06,26700.0,25.2318,25.2522,25.2181,25.2454,26700.0
2008-08-08 12:50:00,37.05,37.1,37.01,37.05,66400.0,25.2386,25.2726,25.2113,25.2386,66400.0
2008-08-08 12:55:00,37.06,37.08,37.03,37.06,37800.0,25.2454,25.259,25.225,25.2454,37800.0
2008-08-08 13:00:00,37.07,37.11,37.05,37.1,51000.0,25.2522,25.2795,25.2386,25.2726,51000.0
2008-08-08 13:05:00,37.09,37.09,37.0,37.03,55500.0,25.2658,25.2658,25.2045,25.225,55500.0
2008-08-08 13:10:00,37.03,37.04,36.93,36.95,55900.0,25.225,25.2318,25.1568,25.1705,55900.0
2008-08-08 13:15:00,36.95,37.05,36.93,37.0,47300.0,25.1705,25.2386,25.1568,25.2045,47300.0
2008-08-08 13:20:00,37.0,37.08,36.97,37.02,33500.0,25.2045,25.259,25.1841,25.2181,33500.0
2008-08-08 13:25:00,37.03,37.3,37.02,37.22,106200.0,25.225,25.4089,25.2181,25.3544,106200.0
2008-08-08 13:30:00,37.22,37.35,37.16,37.32,64000.0,25.3544,25.4429,25.3135,25.4225,64000.0
2008-08-08 13:35:00,37.32,37.34,37.22,37.29,61400.0,25.4225,25.4361,25.3544,25.4021,61400.0
2008-08-08 13:40:00,37.3,37.51,37.28,37.42,120200.0,25.4089,25.5519,25.3953,25.4906,120200.0
2008-08-08 13:45:00,37.43,37.43,37.18,37.32,50300.0,25.4974,25.4974,25.3271,25.4225,50300.0
2008-08-08 13:50:00,37.33,37.41,37.26,37.26,45000.0,25.4293,25.4838,25.3816,25.3816,45000.0
2008-08-08 13:55:00,37.27,37.29,37.18,37.21,43300.0,25.3884,25.4021,25.3271,25.3476,43300.0
2008-08-08 14:00:00,37.22,37.25,37.17,37.21,30200.0,25.3544,25.3748,25.3203,25.3476,30200.0
2008-08-08 14:05:00,37.23,37.29,37.17,37.27,48500.0,25.3612,25.4021,25.3203,25.3884,48500.0
2008-08-08 14:10:00,37.28,37.31,37.19,37.27,71300.0,25.3953,25.4157,25.334,25.3884,71300.0
2008-08-08 14:15:00,37.29,37.29,37.21,37.27,95100.0,25.4021,25.4021,25.3476,25.3884,95100.0
2008-08-08 14:20:00,37.27,37.38,37.25,37.25,142300.0,25.3884,25.4634,25.3748,25.3748,142300.0
2008-08-08 14:25:00,37.26,37.43,37.25,37.42,120500.0,25.3816,25.4974,25.3748,25.4906,120500.0
2008-08-08 14:30:00,37.41,37.51,37.39,37.47,92900.0,25.4838,25.5519,25.4702,25.5247,92900.0
2008-08-08 14:35:00,37.47,37.51,37.42,37.49,76400.0,25.5247,25.5519,25.4906,25.5383,76400.0
2008-08-08 14:40:00,37.51,37.54,37.34,37.38,85800.0,25.5519,25.5724,25.4361,25.4634,85800.0
2008-08-08 14:45:00,37.38,37.45,37.29,37.35,103200.0,25.4634,25.5111,25.4021,25.4429,103200.0
2008-08-08 14:50:00,37.35,37.43,37.32,37.43,67300.0,25.4429,25.4974,25.4225,25.4974,67300.0
2008-08-08 14:55:00,37.44,37.47,37.4,37.42,59800.0,25.5043,25.5247,25.477,25.4906,59800.0
2008-08-08 15:00:00,37.44,37.51,37.43,37.45,96400.0,25.5043,25.5519,25.4974,25.5111,96400.0
2008-08-08 15:05:00,37.45,37.45,37.34,37.38,149200.0,25.5111,25.5111,25.4361,25.4634,149200.0
2008-08-08 15:10:00,37.37,37.42,37.36,37.36,107200.0,25.4566,25.4906,25.4498,25.4498,107200.0
2008-08-08 15:15:00,37.38,37.39,37.1,37.18,149800.0,25.4634,25.4702,25.2726,25.3271,149800.0
2008-08-08 15:20:00,37.18,37.31,37.17,37.29,133600.0,25.3271,25.4157,25.3203,25.4021,133600.0
2008-08-08 15:25:00,37.29,37.42,37.28,37.38,131200.0,25.4021,25.4906,25.3953,25.4634,131200.0
2008-08-08 15:30:00,37.39,37.47,37.37,37.46,166000.0,25.4702,25.5247,25.4566,25.5179,166000.0
2008-08-08 15:35:00,37.46,37.59,37.42,37.53,243500.0,25.5179,25.6064,25.4906,25.5656,243500.0
2008-08-08 15:40:00,37.55,37.66,37.52,37.56,306000.0,25.5792,25.6541,25.5588,25.586,306000.0
2008-08-08 15:45:00,37.56,37.59,37.44,37.47,310500.0,25.586,25.6064,25.5043,25.5247,310500.0
2008-08-08 15:50:00,37.48,37.58,37.28,37.29,322500.0,25.5315,25.5996,25.3953,25.4021,322500.0
2008-08-08 15:55:00,37.29,37.41,37.17,37.38,504100.0,25.4021,25.4838,25.3203,25.4634,504100.0
2008-08-11 09:30:00,37.27,37.52,37.06,37.11,83800.0,25.3884,25.5588,25.2454,25.2795,83800.0
2008-08-11 09:35:00,37.21,37.5,37.06,37.37,59900.0,25.3476,25.5451,25.2454,25.4566,59900.0
2008-08-11 09:40:00,37.35,37.74,37.35,37.59,81400.0,25.4429,25.7086,25.4429,25.6064,81400.0
2008-08-11 09:45:00,37.56,37.66,37.27,37.31,52700.0,25.586,25.6541,25.3884,25.4157,52700.0
2008-08-11 09:50:00,37.32,37.46,37.22,37.43,53900.0,25.4225,25.5179,25.3544,25.4974,53900.0
2008-08-11 09:55:00,37.41,37.58,37.26,37.51,54600.0,25.4838,25.5996,25.3816,25.5519,54600.0
2008-08-11 10:00:00,37.51,37.54,37.32,37.41,51400.0,25.5519,25.5724,25.4225,25.4838,51400.0
2008-08-11 10:05:00,37.38,37.54,37.31,37.54,37400.0,25.4634,25.5724,25.4157,25.5724,37400.0
2008-08-11 10:10:00,37.54,37.62,37.44,37.52,112400.0,25.5724,25.6269,25.5043,25.5588,112400.0
2008-08-11 10:15:00,37.52,37.56,37.49,37.54,44700.0,25.5588,25.586,25.5383,25.5724,44700.0
2008-08-11 10:20:00,37.53,37.6,37.47,37.5,78000.0,25.5656,25.6132,25.5247,25.5451,78000.0
2008-08-11 10:25:00,37.5,37.55,37.44,37.49,54900.0,25.5451,25.5792,25.5043,25.5383,54900.0
2008-08-11 10:30:00,37.48,37.51,37.44,37.49,84700.0,25.5315,25.5519,25.5043,25.5383,84700.0
2008-08-11 10:35:00,37.49,37.5,37.23,37.26,96700.0,25.5383,25.5451,25.3612,25.3816,96700.0
2008-08-11 10:40:00,37.27,37.48,37.23,37.46,73600.0,25.3884,25.5315,25.3612,25.5179,73600.0
2008-08-11 10:45:00,37.47,37.5,37.4,37.45,54500.0,25.5247,25.5451,25.477,25.5111,54500.0
2008-08-11 10:50:00,37.44,37.55,37.36,37.39,49500.0,25.5043,25.5792,25.4498,25.4702,49500.0
2008-08-11 10:55:00,37.4,37.5,37.4,37.48,44600.0,25.477,25.5451,25.477,25.5315,44600.0
2008-08-11 11:00:00,37.48,37.53,37.44,37.53,52500.0,25.5315,25.5656,25.5043,25.5656,52500.0
2008-08-11 11:05:00,37.54,37.82,37.53,37.8,79200.0,25.5724,25.7631,25.5656,25.7495,79200.0
2008-08-11 11:10:00,37.8,37.8,37.69,37.79,80700.0,25.7495,25.7495,25.6746,25.7427,80700.0
2008-08-11 11:15:00,37.79,37.89,37.76,37.86,68200.0,25.7427,25.8108,25.7222,25.7904,68200.0
2008-08-11 11:20:00,37.85,37.85,37.69,37.71,43100.0,25.7835,25.7835,25.6746,25.6882,43100.0
2008-08-11 11:25:00,37.71,37.97,37.69,37.91,49400.0,25.6882,25.8653,25.6746,25.8244,49400.0
2008-08-11 11:30:00,37.9,37.97,37.81,37.95,45200.0,25.8176,25.8653,25.7563,25.8517,45200.0
2008-08-11 11:35:00,37.95,38.23,37.93,38.18,106700.0,25.8517,26.0424,25.838,26.0083,106700.0
2008-08-11 11:40:00,38.18,38.26,38.1,38.22,74200.0,26.0083,26.0628,25.9538,26.0356,74200.0
2008-08-11 11:45:00,38.19,38.28,38.14,38.17,93400.0,26.0152,26.0765,25.9811,26.0015,93400.0
2008-08-11 11:50:00,38.18,38.38,38.13,38.31,96400.0,26.0083,26.1446,25.9743,26.0969,96400.0
2008-08-11 11:55:00,38.33,38.37,38.17,38.23,124000.0,26.1105,26.1378,26.0015,26.0424,124000.0
2008-08-11 12:00:00,38.23,38.35,38.18,38.32,74700.0,26.0424,26.1241,26.0083,26.1037,74700.0
2008-08-11 12:05:00,38.31,38.36,38.15,38.19,129900.0,26.0969,26.131,25.9879,26.0152,129900.0
2008-08-11 12:10:00,38.18,38.26,38.17,38.19,92900.0,26.0083,26.0628,26.0015,26.0152,92900.0
2008-08-11 12:15:00,38.17,38.24,38.11,38.12,130600.0,26.0015,26.0492,25.9607,25.9675,130600.0
2008-08-11 12:20:00,38.12,38.29,38.12,38.27,83300.0,25.9675,26.0833,25.9675,26.0697,83300.0
2008-08-11 12:25:00,38.27,38.46,38.2,38.45,125000.0,26.0697,26.1991,26.022,26.1923,125000.0
2008-08-11 12:30:00,38.45,38.48,38.33,38.33,64900.0,26.1923,26.2127,26.1105,26.1105,64900.0
2008-08-11 12:35:00,38.33,38.43,38.3,38.35,48700.0,26.1105,26.1786,26.0901,26.1241,48700.0
2008-08-11 12:40:00,38.34,38.58,38.31,38.55,78100.0,26.1173,26.2808,26.0969,26.2604,78100.0
2008-08-11 12:45:00,38.53,38.53,38.38,38.41,59900.0,26.2468,26.2468,26.1446,26.165,59900.0
2008-08-11 12:50:00,38.39,38.41,38.31,38.39,38700.0,26.1514,26.165,26.0969,26.1514,38700.0
2008-08-11 12:55:00,38.37,38.45,38.31,38.41,68800.0,26.1378,26.1923,26.0969,26.165,68800.0
2008-08-11 13:00:00,38.4,38.4,38.23,38.23,27000.0,26.1582,26.1582,26.0424,26.0424,27000.0
2008-08-11 13:05:00,38.23,38.25,38.21,38.24,34400.0,26.0424,26.056,26.0288,26.0492,34400.0
2008-08-11 13:10:00,38.25,38.3,38.24,38.25,44600.0,26.056,26.0901,26.0492,26.056,44600.0
2008-08-11 13:15:00,38.24,38.33,38.24,38.31,64000.0,26.0492,26.1105,26.0492,26.0969,64000.0
2008-08-11 13:20:00,38.31,38.45,38.31,38.41,84500.0,26.0969,26.1923,26.0969,26.165,84500.0
2008-08-11 13:25:00,38.41,38.57,38.4,38.56,102200.0,26.165,26.274,26.1582,26.2672,102200.0
2008-08-11 13:30:00,38.56,38.71,38.56,38.71,113700.0,26.2672,26.3694,26.2672,26.3694,113700.0
2008-08-11 13:35:00,38.71,38.82,38.69,38.73,192200.0,26.3694,26.4443,26.3558,26.383,192200.0
2008-08-11 13:40:00,38.72,38.72,38.49,38.54,74600.0,26.3762,26.3762,26.2195,26.2536,74600.0
2008-08-11 13:45:00,38.56,38.65,38.56,38.64,62100.0,26.2672,26.3285,26.2672,26.3217,62100.0
2008-08-11 13:50:00,38.64,38.8,38.63,38.7,112600.0,26.3217,26.4307,26.3149,26.3626,112600.0
2008-08-11 13:55:00,38.7,38.72,38.52,38.55,86100.0,26.3626,26.3762,26.24,26.2604,86100.0
2008-08-11 14:00:00,38.56,38.6,38.4,38.57,99200.0,26.2672,26.2944,26.1582,26.274,99200.0
2008-08-11 14:05:00,38.57,38.7,38.55,38.63,108800.0,26.274,26.3626,26.2604,26.3149,108800.0
2008-08-11 14:10:00,38.63,38.63,38.47,38.5,75000.0,26.3149,26.3149,26.2059,26.2263,75000.0
2008-08-11 14:15:00,38.5,38.51,38.4,38.46,43900.0,26.2263,26.2331,26.1582,26.1991,43900.0
2008-08-11 14:20:00,38.46,38.49,38.21,38.31,106900.0,26.1991,26.2195,26.0288,26.0969,106900.0
2008-08-11 14:25:00,38.31,38.34,38.22,38.27,57200.0,26.0969,26.1173,26.0356,26.0697,57200.0
2008-08-11 14:30:00,38.28,38.33,38.18,38.22,52400.0,26.0765,26.1105,26.0083,26.0356,52400.0
2008-08-11 14:35:00,38.21,38.28,38.02,38.25,133700.0,26.0288,26.0765,25.8994,26.056,133700.0
2008-08-11 14:40:00,38.25,38.25,37.92,37.99,129800.0,26.056,26.056,25.8312,25.8789,129800.0
2008-08-11 14:45:00,38.0,38.14,37.97,38.02,84200.0,25.8857,25.9811,25.8653,25.8994,84200.0
2008-08-11 14:50:00,38.03,38.05,37.8,37.82,104500.0,25.9062,25.9198,25.7495,25.7631,104500.0
2008-08-11 14:55:00,37.83,38.11,37.81,38.11,135700.0,25.7699,25.9607,25.7563,25.9607,135700.0
2008-08-11 15:00:00,38.11,38.34,38.09,38.3,145500.0,25.9607,26.1173,25.947,26.0901,145500.0
2008-08-11 15:05:00,38.3,38.44,38.25,38.29,138500.0,26.0901,26.1855,26.056,26.0833,138500.0
2008-08-11 15:10:00,38.29,38.31,38.19,38.3,107500.0,26.0833,26.0969,26.0152,26.0901,107500.0
2008-08-11 15:15:00,38.31,38.33,38.14,38.16,108300.0,26.0969,26.1105,25.9811,25.9947,108300.0
2008-08-11 15:20:00,38.17,38.24,38.03,38.16,162400.0,26.0015,26.0492,25.9062,25.9947,162400.0
2008-08-11 15:25:00,38.16,38.22,38.1,38.13,151200.0,25.9947,26.0356,25.9538,25.9743,151200.0
2008-08-11 15:30:00,38.12,38.13,37.89,37.93,182300.0,25.9675,25.9743,25.8108,25.838,182300.0
2008-08-11 15:35:00,37.93,38.19,37.9,38.14,184800.0,25.838,26.0152,25.8176,25.9811,184800.0
2008-08-11 15:40:00,38.15,38.31,38.15,38.25,260300.0,25.9879,26.0969,25.9879,26.056,260300.0
2008-08-11 15:45:00,38.25,38.3,38.16,38.29,212700.0,26.056,26.0901,25.9947,26.0833,212700.0
2008-08-11 15:50:00,38.29,38.42,38.29,38.4,307300.0,26.0833,26.1718,26.0833,26.1582,307300.0
2008-08-11 15:55:00,38.4,38.53,38.4,38.49,334600.0,26.1582,26.2468,26.1582,26.2195,334600.0
2008-08-12 09:30:00,37.87,37.97,37.42,37.69,128300.0,25.7972,25.8653,25.4906,25.6746,128300.0
2008-08-12 09:35:00,37.68,37.92,37.57,37.62,100800.0,25.6677,25.8312,25.5928,25.6269,100800.0
2008-08-12 09:40:00,37.67,37.92,37.6,37.9,63500.0,25.6609,25.8312,25.6132,25.8176,63500.0
2008-08-12 09:45:00,37.86,37.98,37.79,37.93,100600.0,25.7904,25.8721,25.7427,25.838,100600.0
2008-08-12 09:50:00,37.93,37.93,37.66,37.66,111400.0,25.838,25.838,25.6541,25.6541,111400.0
2008-08-12 09:55:00,37.66,37.8,37.6,37.73,90300.0,25.6541,25.7495,25.6132,25.7018,90300.0
2008-08-12 10:00:00,37.72,37.75,37.5,37.63,134600.0,25.695,25.7154,25.5451,25.6337,134600.0
2008-08-12 10:05:00,37.63,37.91,37.62,37.83,118600.0,25.6337,25.8244,25.6269,25.7699,118600.0
2008-08-12 10:10:00,37.84,37.99,37.74,37.92,97000.0,25.7767,25.8789,25.7086,25.8312,97000.0
2008-08-12 10:15:00,37.94,38.08,37.89,37.97,109500.0,25.8449,25.9402,25.8108,25.8653,109500.0
2008-08-12 10:20:00,37.97,38.07,37.9,37.95,133300.0,25.8653,25.9334,25.8176,25.8517,133300.0
2008-08-12 10:25:00,37.95,38.0,37.76,37.8,92300.0,25.8517,25.8857,25.7222,25.7495,92300.0
2008-08-12 10:30:00,37.8,37.89,37.77,37.83,133800.0,25.7495,25.8108,25.7291,25.7699,133800.0
2008-08-12 10:35:00,37.83,37.94,37.77,37.78,81600.0,25.7699,25.8449,25.7291,25.7359,81600.0
2008-08-12 10:40:00,37.78,37.94,37.77,37.9,56700.0,25.7359,25.8449,25.7291,25.8176,56700.0
2008-08-12 10:45:00,37.9,38.0,37.85,37.99,54000.0,25.8176,25.8857,25.7835,25.8789,54000.0
2008-08-12 10:50:00,37.99,38.03,37.79,37.82,54000.0,25.8789,25.9062,25.7427,25.7631,54000.0
2008-08-12 10:55:00,37.84,38.0,37.82,37.87,54400.0,25.7767,25.8857,25.7631,25.7972,54400.0
2008-08-12 11:00:00,37.87,37.92,37.81,37.81,63000.0,25.7972,25.8312,25.7563,25.7563,63000.0
2008-08-12 11:05:00,37.81,38.18,37.81,38.1,93100.0,25.7563,26.0083,25.7563,25.9538,93100.0
2008-08-12 11:10:00,38.11,38.14,37.98,38.1,102500.0,25.9607,25.9811,25.8721,25.9538,102500.0
2008-08-12 11:15:00,38.1,38.24,38.07,38.19,65800.0,25.9538,26.0492,25.9334,26.0152,65800.0
2008-08-12 11:20:00,38.2,38.27,38.05,38.07,82600.0,26.022,26.0697,25.9198,25.9334,82600.0
2008-08-12 11:25:00,38.07,38.22,38.05,38.12,134500.0,25.9334,26.0356,25.9198,25.9675,134500.0
2008-08-12 11:30:00,38.11,38.17,38.04,38.14,103400.0,25.9607,26.0015,25.913,25.9811,103400.0
2008-08-12 11:35:00,38.13,38.13,38.0,38.02,75000.0,25.9743,25.9743,25.8857,25.8994,75000.0
2008-08-12 11:40:00,38.02,38.08,37.98,38.0,73900.0,25.8994,25.9402,25.8721,25.8857,73900.0
2008-08-12 11:45:00,38.01,38.01,37.82,37.85,80300.0,25.8925,25.8925,25.7631,25.7835,80300.0
2008-08-12 11:50:00,37.85,37.97,37.85,37.86,67700.0,25.7835,25.8653,25.7835,25.7904,67700.0
2008-08-12 11:55:00,37.87,37.88,37.78,37.81,52400.0,25.7972,25.804,25.7359,25.7563,52400.0
2008-08-12 12:00:00,37.8,37.8,37.68,37.74,72600.0,25.7495,25.7495,25.6677,25.7086,72600.0
2008-08-12 12:05:00,37.75,37.82,37.66,37.67,114600.0,25.7154,25.7631,25.6541,25.6609,114600.0
2008-08-12 12:10:00,37.66,37.77,37.64,37.73,80200.0,25.6541,25.7291,25.6405,25.7018,80200.0
2008-08-12 12:15:00,37.72,37.78,37.67,37.77,91300.0,25.695,25.7359,25.6609,25.7291,91300.0
2008-08-12 12:20:00,37.78,37.89,37.73,37.83,62400.0,25.7359,25.8108,25.7018,25.7699,62400.0
2008-08-12 12:25:00,37.84,37.89,37.72,37.74,100500.0,25.7767,25.8108,25.695,25.7086,100500.0
2008-08-12 12:30:00,37.76,37.81,37.66,37.66,44000.0,25.7222,25.7563,25.6541,25.6541,44000.0
2008-08-12 12:35:00,37.66,37.79,37.66,37.78,55400.0,25.6541,25.7427,25.6541,25.7359,55400.0
2008-08-12 12:40:00,37.78,37.89,37.77,37.8,55500.0,25.7359,25.8108,25.7291,25.7495,55500.0
2008-08-12 12:45:00,37.79,37.81,37.68,37.7,48000.0,25.7427,25.7563,25.6677,25.6814,48000.0
2008-08-12 12:50:00,37.7,37.74,37.62,37.73,49700.0,25.6814,25.7086,25.6269,25.7018,49700.0
2008-08-12 12:55:00,37.73,37.81,37.65,37.81,44900.0,25.7018,25.7563,25.6473,25.7563,44900.0
2008-08-12 13:00:00,37.8,37.85,37.71,37.77,52100.0,25.7495,25.7835,25.6882,25.7291,52100.0
2008-08-12 13:05:00,37.76,37.82,37.75,37.82,68200.0,25.7222,25.7631,25.7154,25.7631,68200.0
2008-08-12 13:10:00,37.81,37.85,37.63,37.64,73200.0,25.7563,25.7835,25.6337,25.6405,73200.0
2008-08-12 13:15:00,37.65,37.67,37.58,37.6,64400.0,25.6473,25.6609,25.5996,25.6132,64400.0
2008-08-12 13:20:00,37.6,37.6,37.35,37.43,88300.0,25.6132,25.6132,25.4429,25.4974,88300.0
2008-08-12 13:25:00,37.43,37.51,37.39,37.48,56100.0,25.4974,25.5519,25.4702,25.5315,56100.0
2008-08-12 13:30:00,37.47,37.47,37.27,37.35,65900.0,25.5247,25.5247,25.3884,25.4429,65900.0
2008-08-12 13:35:00,37.36,37.37,37.22,37.24,80600.0,25.4498,25.4566,25.3544,25.368,80600.0
2008-08-12 13:40:00,37.24,37.39,37.24,37.37,76500.0,25.368,25.4702,25.368,25.4566,76500.0
2008-08-12 13:45:00,37.37,37.44,37.35,37.39,37000.0,25.4566,25.5043,25.4429,25.4702,37000.0
2008-08-12 13:50:00,37.37,37.39,37.22,37.26,50600.0,25.4566,25.4702,25.3544,25.3816,50600.0
2008-08-12 13:55:00,37.27,37.29,37.14,37.19,56100.0,25.3884,25.4021,25.2999,25.334,56100.0
2008-08-12 14:00:00,37.2,37.39,37.18,37.32,47900.0,25.3408,25.4702,25.3271,25.4225,47900.0
2008-08-12 14:05:00,37.32,37.42,37.16,37.18,45800.0,25.4225,25.4906,25.3135,25.3271,45800.0
2008-08-12 14:10:00,37.18,37.2,37.07,37.08,133400.0,25.3271,25.3408,25.2522,25.259,133400.0
2008-08-12 14:15:00,37.08,37.11,37.03,37.08,71100.0,25.259,25.2795,25.225,25.259,71100.0
2008-08-12 14:20:00,37.08,37.22,37.03,37.19,104400.0,25.259,25.3544,25.225,25.334,104400.0
2008-08-12 14:25:00,37.19,37.43,37.19,37.33,94200.0,25.334,25.4974,25.334,25.4293,94200.0
2008-08-12 14:30:00,37.33,37.34,37.25,37.25,31800.0,25.4293,25.4361,25.3748,25.3748,31800.0
2008-08-12 14:35:00,37.25,37.28,37.17,37.17,37800.0,25.3748,25.3953,25.3203,25.3203,37800.0
2008-08-12 14:40:00,37.17,37.2,37.03,37.03,60800.0,25.3203,25.3408,25.225,25.225,60800.0
2008-08-12 14:45:00,37.03,37.13,37.02,37.1,61400.0,25.225,25.2931,25.2181,25.2726,61400.0
2008-08-12 14:50:00,37.09,37.14,37.03,37.06,85100.0,25.2658,25.2999,25.225,25.2454,85100.0
2008-08-12 14:55:00,37.05,37.06,36.83,36.83,85100.0,25.2386,25.2454,25.0887,25.0887,85100.0
2008-08-12 15:00:00,36.84,36.92,36.69,36.69,178000.0,25.0955,25.15,24.9934,24.9934,178000.0
2008-08-12 15:05:00,36.69,36.85,36.67,36.71,100900.0,24.9934,25.1023,24.9797,25.007,100900.0
2008-08-12 15:10:00,36.71,36.73,36.34,36.44,242600.0,25.007,25.0206,24.7549,24.8231,242600.0
2008-08-12 15:15:00,36.45,36.49,36.27,36.48,147900.0,24.8299,24.8571,24.7072,24.8503,147900.0
2008-08-12 15:20:00,36.47,36.59,36.41,36.43,116500.0,24.8435,24.9252,24.8026,24.8162,116500.0
2008-08-12 15:25:00,36.43,36.66,36.35,36.62,133500.0,24.8162,24.9729,24.7617,24.9457,133500.0
2008-08-12 15:30:00,36.61,36.65,36.39,36.41,190700.0,24.9389,24.9661,24.789,24.8026,190700.0
2008-08-12 15:35:00,36.41,36.59,36.4,36.43,175600.0,24.8026,24.9252,24.7958,24.8162,175600.0
2008-08-12 15:40:00,36.43,36.75,36.32,36.58,421000.0,24.8162,25.0342,24.7413,24.9184,421000.0
2008-08-12 15:45:00,36.58,36.76,36.55,36.71,387800.0,24.9184,25.041,24.898,25.007,387800.0
2008-08-12 15:50:00,36.71,36.77,36.58,36.76,362600.0,25.007,25.0478,24.9184,25.041,362600.0
2008-08-12 15:55:00,36.77,36.85,36.68,36.72,448900.0,25.0478,25.1023,24.9865,25.0138,448900.0
2008-08-13 09:30:00,36.29,36.69,36.1,36.4,209900.0,24.7209,24.9934,24.5914,24.7958,209900.0
2008-08-13 09:35:00,36.4,36.68,36.3,36.34,98400.0,24.7958,24.9865,24.7277,24.7549,98400.0
2008-08-13 09:40:00,36.31,36.34,36.05,36.15,130400.0,24.7345,24.7549,24.5574,24.6255,130400.0
2008-08-13 09:45:00,36.17,36.24,36.0,36.11,143400.0,24.6391,24.6868,24.5233,24.5983,143400.0
2008-08-13 09:50:00,36.13,36.21,35.96,36.13,166800.0,24.6119,24.6664,24.4961,24.6119,166800.0
2008-08-13 09:55:00,36.13,36.26,36.11,36.18,97500.0,24.6119,24.7004,24.5983,24.6459,97500.0
2008-08-13 10:00:00,36.17,36.3,36.13,36.2,147200.0,24.6391,24.7277,24.6119,24.6596,147200.0
2008-08-13 10:05:00,36.2,36.29,36.03,36.1,129900.0,24.6596,24.7209,24.5438,24.5914,129900.0
2008-08-13 10:10:00,36.08,36.18,36.01,36.05,104600.0,24.5778,24.6459,24.5301,24.5574,104600.0
2008-08-13 10:15:00,36.05,36.12,35.99,36.09,81700.0,24.5574,24.6051,24.5165,24.5846,81700.0
2008-08-13 10:20:00,36.08,36.38,36.06,36.31,116300.0,24.5778,24.7822,24.5642,24.7345,116300.0
2008-08-13 10:25:00,36.31,36.31,36.1,36.11,69100.0,24.7345,24.7345,24.5914,24.5983,69100.0
2008-08-13 10:30:00,36.11,36.12,35.89,35.92,132400.0,24.5983,24.6051,24.4484,24.4688,132400.0
2008-08-13 10:35:00,35.91,35.91,35.7,35.74,201900.0,24.462,24.462,24.319,24.3462,201900.0
2008-08-13 10:40:00,35.74,35.84,35.68,35.71,140700.0,24.3462,24.4143,24.3053,24.3258,140700.0
2008-08-13 10:45:00,35.71,35.84,35.67,35.81,126300.0,24.3258,24.4143,24.2985,24.3939,126300.0
2008-08-13 10:50:00,35.81,35.95,35.76,35.9,77300.0,24.3939,24.4893,24.3598,24.4552,77300.0
2008-08-13 10:55:00,35.91,36.05,35.9,36.05,159900.0,24.462,24.5574,24.4552,24.5574,159900.0
2008-08-13 11:00:00,36.05,36.09,35.99,36.01,97000.0,24.5574,24.5846,24.5165,24.5301,97000.0
2008-08-13 11:05:00,36.01,36.01,35.66,35.66,130600.0,24.5301,24.5301,24.2917,24.2917,130600.0
2008-08-13 11:10:00,35.67,35.75,35.56,35.73,96800.0,24.2985,24.353,24.2236,24.3394,96800.0
2008-08-13 11:15:00,35.74,35.81,35.73,35.81,63300.0,24.3462,24.3939,24.3394,24.3939,63300.0
2008-08-13 11:20:00,35.81,35.83,35.71,35.71,56700.0,24.3939,24.4075,24.3258,24.3258,56700.0
2008-08-13 11:25:00,35.72,35.73,35.61,35.66,69000.0,24.3326,24.3394,24.2577,24.2917,69000.0
2008-08-13 11:30:00,35.67,35.68,35.57,35.58,53000.0,24.2985,24.3053,24.2304,24.2372,53000.0
2008-08-13 11:35:00,35.59,35.68,35.53,35.63,95700.0,24.244,24.3053,24.2032,24.2713,95700.0
2008-08-13 11:40:00,35.62,35.65,35.49,35.5,104600.0,24.2645,24.2849,24.1759,24.1827,104600.0
2008-08-13 11:45:00,35.51,35.53,35.39,35.44,128000.0,24.1895,24.2032,24.1078,24.1418,128000.0
2008-08-13 11:50:00,35.43,35.45,35.4,35.4,83500.0,24.135,24.1487,24.1146,24.1146,83500.0
2008-08-13 11:55:00,35.4,35.41,35.27,35.36,149300.0,24.1146,24.1214,24.026,24.0874,149300.0
2008-08-13 12:00:00,35.36,35.49,35.33,35.49,71400.0,24.0874,24.1759,24.0669,24.1759,71400.0
2008-08-13 12:05:00,35.49,35.52,35.21,35.22,116000.0,24.1759,24.1963,23.9852,23.992,116000.0
2008-08-13 12:10:00,35.22,35.29,35.13,35.28,108600.0,23.992,24.0397,23.9307,24.0329,108600.0
2008-08-13 12:15:00,35.27,35.34,35.24,35.32,93400.0,24.026,24.0737,24.0056,24.0601,93400.0
2008-08-13 12:20:00,35.32,35.54,35.31,35.54,137800.0,24.0601,24.21,24.0533,24.21,137800.0
2008-08-13 12:25:00,35.54,35.6,35.53,35.58,142900.0,24.21,24.2508,24.2032,24.2372,142900.0
2008-08-13 12:30:00,35.58,35.75,35.54,35.72,107100.0,24.2372,24.353,24.21,24.3326,107100.0
2008-08-13 12:35:00,35.73,35.79,35.63,35.76,80800.0,24.3394,24.3803,24.2713,24.3598,80800.0
2008-08-13 12:40:00,35.76,35.95,35.73,35.92,61600.0,24.3598,24.4893,24.3394,24.4688,61600.0
2008-08-13 12:45:00,35.92,35.92,35.75,35.8,94200.0,24.4688,24.4688,24.353,24.3871,94200.0
2008-08-13 12:50:00,35.82,35.9,35.77,35.89,62300.0,24.4007,24.4552,24.3666,24.4484,62300.0
2008-08-13 12:55:00,35.9,36.08,35.84,36.06,84200.0,24.4552,24.5778,24.4143,24.5642,84200.0
2008-08-13 13:00:00,36.05,36.06,35.91,35.93,61400.0,24.5574,24.5642,24.462,24.4756,61400.0
2008-08-13 13:05:00,35.93,35.93,35.83,35.83,47400.0,24.4756,24.4756,24.4075,24.4075,47400.0
2008-08-13 13:10:00,35.83,35.84,35.71,35.79,65500.0,24.4075,24.4143,24.3258,24.3803,65500.0
2008-08-13 13:15:00,35.78,35.85,35.75,35.84,33600.0,24.3735,24.4211,24.353,24.4143,33600.0
2008-08-13 13:20:00,35.85,36.06,35.81,36.06,68700.0,24.4211,24.5642,24.3939,24.5642,68700.0
2008-08-13 13:25:00,36.07,36.29,36.04,36.09,114000.0,24.571,24.7209,24.5506,24.5846,114000.0
2008-08-13 13:30:00,36.08,36.31,36.06,36.2,77400.0,24.5778,24.7345,24.5642,24.6596,77400.0
2008-08-13 13:35:00,36.18,36.32,36.07,36.29,71200.0,24.6459,24.7413,24.571,24.7209,71200.0
2008-08-13 13:40:00,36.29,36.39,36.2,36.2,112100.0,24.7209,24.789,24.6596,24.6596,112100.0
2008-08-13 13:45:00,36.2,36.21,36.0,36.02,69600.0,24.6596,24.6664,24.5233,24.5369,69600.0
2008-08-13 13:50:00,36.03,36.14,35.95,36.08,72900.0,24.5438,24.6187,24.4893,24.5778,72900.0
2008-08-13 13:55:00,36.07,36.33,36.05,36.2,58900.0,24.571,24.7481,24.5574,24.6596,58900.0
2008-08-13 14:00:00,36.2,36.33,36.16,36.26,64600.0,24.6596,24.7481,24.6323,24.7004,64600.0
2008-08-13 14:05:00,36.28,36.28,36.11,36.14,56600.0,24.7141,24.7141,24.5983,24.6187,56600.0
2008-08-13 14:10:00,36.15,36.18,36.08,36.11,59900.0,24.6255,24.6459,24.5778,24.5983,59900.0
2008-08-13 14:15:00,36.13,36.17,36.02,36.07,90300.0,24.6119,24.6391,24.5369,24.571,90300.0
2008-08-13 14:20:00,36.06,36.1,35.98,36.03,67600.0,24.5642,24.5914,24.5097,24.5438,67600.0
2008-08-13 14:25:00,36.04,36.16,35.99,35.99,137000.0,24.5506,24.6323,24.5165,24.5165,137000.0
2008-08-13 14:30:00,35.99,35.99,35.81,35.91,85500.0,24.5165,24.5165,24.3939,24.462,85500.0
2008-08-13 14:35:00,35.92,35.99,35.91,35.95,59200.0,24.4688,24.5165,24.462,24.4893,59200.0
2008-08-13 14:40:00,35.95,36.36,35.94,36.34,134200.0,24.4893,24.7686,24.4824,24.7549,134200.0
2008-08-13 14:45:00,36.34,36.46,36.29,36.29,185500.0,24.7549,24.8367,24.7209,24.7209,185500.0
2008-08-13 14:50:00,36.29,36.32,36.13,36.22,103900.0,24.7209,24.7413,24.6119,24.6732,103900.0
2008-08-13 14:55:00,36.22,36.56,36.22,36.5,152000.0,24.6732,24.9048,24.6732,24.8639,152000.0
2008-08-13 15:00:00,36.49,36.56,36.34,36.35,97000.0,24.8571,24.9048,24.7549,24.7617,97000.0
2008-08-13 15:05:00,36.34,36.35,36.19,36.19,67300.0,24.7549,24.7617,24.6527,24.6527,67300.0
2008-08-13 15:10:00,36.19,36.38,36.19,36.35,94700.0,24.6527,24.7822,24.6527,24.7617,94700.0
2008-08-13 15:15:00,36.36,36.5,36.28,36.36,85100.0,24.7686,24.8639,24.7141,24.7686,85100.0
2008-08-13 15:20:00,36.36,36.37,36.07,36.22,95800.0,24.7686,24.7754,24.571,24.6732,95800.0
2008-08-13 15:25:00,36.24,36.35,36.2,36.3,85300.0,24.6868,24.7617,24.6596,24.7277,85300.0
2008-08-13 15:30:00,36.31,36.32,35.97,36.11,168000.0,24.7345,24.7413,24.5029,24.5983,168000.0
2008-08-13 15:35:00,36.11,36.12,35.93,35.97,133600.0,24.5983,24.6051,24.4756,24.5029,133600.0
2008-08-13 15:40:00,35.98,36.01,35.69,35.81,196800.0,24.5097,24.5301,24.3121,24.3939,196800.0
2008-08-13 15:45:00,35.81,35.88,35.79,35.81,154900.0,24.3939,24.4416,24.3803,24.3939,154900.0
2008-08-13 15:50:00,35.82,35.97,35.76,35.96,282600.0,24.4007,24.5029,24.3598,24.4961,282600.0
2008-08-13 15:55:00,35.96,36.03,35.86,35.93,260700.0,24.4961,24.5438,24.428,24.4756,260700.0
2008-08-14 09:30:00,35.25,36.21,35.25,36.1,159000.0,24.0124,24.6664,24.0124,24.5914,159000.0
2008-08-14 09:35:00,36.05,36.24,35.79,35.8,74900.0,24.5574,24.6868,24.3803,24.3871,74900.0
2008-08-14 09:40:00,35.79,36.07,35.79,35.99,64800.0,24.3803,24.571,24.3803,24.5165,64800.0
2008-08-14 09:45:00,35.98,36.07,35.66,35.67,115900.0,24.5097,24.571,24.2917,24.2985,115900.0
2008-08-14 09:50:00,35.68,35.77,35.54,35.68,132100.0,24.3053,24.3666,24.21,24.3053,132100.0
2008-08-14 09:55:00,35.69,36.0,35.55,35.97,89800.0,24.3121,24.5233,24.2168,24.5029,89800.0
2008-08-14 10:00:00,35.97,36.29,35.93,36.29,135200.0,24.5029,24.7209,24.4756,24.7209,135200.0
2008-08-14 10:05:00,36.29,36.5,36.17,36.28,141700.0,24.7209,24.8639,24.6391,24.7141,141700.0
2008-08-14 10:10:00,36.28,36.34,36.17,36.25,130300.0,24.7141,24.7549,24.6391,24.6936,130300.0
2008-08-14 10:15:00,36.24,36.31,36.14,36.23,113400.0,24.6868,24.7345,24.6187,24.68,113400.0
2008-08-14 10:20:00,36.23,36.27,36.07,36.19,90400.0,24.68,24.7072,24.571,24.6527,90400.0
2008-08-14 10:25:00,36.21,36.45,36.09,36.41,120200.0,24.6664,24.8299,24.5846,24.8026,120200.0
2008-08-14 10:30:00,36.41,36.44,36.26,36.33,96900.0,24.8026,24.8231,24.7004,24.7481,96900.0
2008-08-14 10:35:00,36.33,36.46,36.3,36.38,80600.0,24.7481,24.8367,24.7277,24.7822,80600.0
2008-08-14 10:40:00,36.36,36.46,36.31,36.42,80800.0,24.7686,24.8367,24.7345,24.8094,80800.0
2008-08-14 10:45:00,36.42,36.46,36.27,36.36,84500.0,24.8094,24.8367,24.7072,24.7686,84500.0
2008-08-14 10:50:00,36.35,36.36,36.19,36.22,75900.0,24.7617,24.7686,24.6527,24.6732,75900.0
2008-08-14 10:55:00,36.21,36.21,35.94,36.08,100800.0,24.6664,24.6664,24.4824,24.5778,100800.0
2008-08-14 11:00:00,36.08,36.19,35.97,36.18,79000.0,24.5778,24.6527,24.5029,24.6459,79000.0
2008-08-14 11:05:00,36.19,36.24,36.11,36.23,88300.0,24.6527,24.6868,24.5983,24.68,88300.0
2008-08-14 11:10:00,36.23,36.34,36.21,36.25,58900.0,24.68,24.7549,24.6664,24.6936,58900.0
2008-08-14 11:15:00,36.26,36.4,36.21,36.29,63100.0,24.7004,24.7958,24.6664,24.7209,63100.0
2008-08-14 11:20:00,36.3,36.36,36.25,36.33,42500.0,24.7277,24.7686,24.6936,24.7481,42500.0
2008-08-14 11:25:00,36.32,36.38,36.16,36.18,71800.0,24.7413,24.7822,24.6323,24.6459,71800.0
2008-08-14 11:30:00,36.19,36.27,36.17,36.27,21500.0,24.6527,24.7072,24.6391,24.7072,21500.0
2008-08-14 11:35:00,36.26,36.32,36.2,36.28,82800.0,24.7004,24.7413,24.6596,24.7141,82800.0
2008-08-14 11:40:00,36.29,36.3,36.18,36.26,54800.0,24.7209,24.7277,24.6459,24.7004,54800.0
2008-08-14 11:45:00,36.26,36.28,36.2,36.22,51200.0,24.7004,24.7141,24.6596,24.6732,51200.0
2008-08-14 11:50:00,36.23,36.32,36.2,36.25,74300.0,24.68,24.7413,24.6596,24.6936,74300.0
2008-08-14 11:55:00,36.26,36.31,36.22,36.28,79700.0,24.7004,24.7345,24.6732,24.7141,79700.0
2008-08-14 12:00:00,36.28,36.34,36.26,36.28,78700.0,24.7141,24.7549,24.7004,24.7141,78700.0
2008-08-14 12:05:00,36.28,36.38,36.25,36.27,79900.0,24.7141,24.7822,24.6936,24.7072,79900.0
2008-08-14 12:10:00,36.28,36.44,36.27,36.36,83900.0,24.7141,24.8231,24.7072,24.7686,83900.0
2008-08-14 12:15:00,36.35,36.41,36.3,36.4,71400.0,24.7617,24.8026,24.7277,24.7958,71400.0
2008-08-14 12:20:00,36.37,36.4,36.3,36.34,71700.0,24.7754,24.7958,24.7277,24.7549,71700.0
2008-08-14 12:25:00,36.33,36.36,36.18,36.21,69200.0,24.7481,24.7686,24.6459,24.6664,69200.0
2008-08-14 12:30:00,36.21,36.36,36.18,36.34,85800.0,24.6664,24.7686,24.6459,24.7549,85800.0
2008-08-14 12:35:00,36.36,36.46,36.32,36.36,101600.0,24.7686,24.8367,24.7413,24.7686,101600.0
2008-08-14 12:40:00,36.37,36.44,36.34,36.41,113400.0,24.7754,24.8231,24.7549,24.8026,113400.0
2008-08-14 12:45:00,36.41,36.62,36.38,36.54,122300.0,24.8026,24.9457,24.7822,24.8912,122300.0
2008-08-14 12:50:00,36.52,36.58,36.46,36.49,69600.0,24.8775,24.9184,24.8367,24.8571,69600.0
2008-08-14 12:55:00,36.5,36.56,36.44,36.44,45100.0,24.8639,24.9048,24.8231,24.8231,45100.0
2008-08-14 13:00:00,36.44,36.47,36.38,36.38,36900.0,24.8231,24.8435,24.7822,24.7822,36900.0
2008-08-14 13:05:00,36.38,36.38,36.21,36.23,94500.0,24.7822,24.7822,24.6664,24.68,94500.0
2008-08-14 13:10:00,36.24,36.4,36.24,36.39,52000.0,24.6868,24.7958,24.6868,24.789,52000.0
2008-08-14 13:15:00,36.39,36.46,36.29,36.31,38100.0,24.789,24.8367,24.7209,24.7345,38100.0
2008-08-14 13:20:00,36.32,36.38,36.28,36.33,78300.0,24.7413,24.7822,24.7141,24.7481,78300.0
2008-08-14 13:25:00,36.32,36.32,36.25,36.28,33200.0,24.7413,24.7413,24.6936,24.7141,33200.0
2008-08-14 13:30:00,36.26,36.32,36.16,36.28,67800.0,24.7004,24.7413,24.6323,24.7141,67800.0
2008-08-14 13:35:00,36.28,36.33,36.24,36.28,39500.0,24.7141,24.7481,24.6868,24.7141,39500.0
2008-08-14 13:40:00,36.27,36.36,36.27,36.3,45600.0,24.7072,24.7686,24.7072,24.7277,45600.0
2008-08-14 13:45:00,36.3,36.31,36.14,36.2,101500.0,24.7277,24.7345,24.6187,24.6596,101500.0
2008-08-14 13:50:00,36.22,36.23,36.17,36.21,19100.0,24.6732,24.68,24.6391,24.6664,19100.0
2008-08-14 13:55:00,36.21,36.34,36.19,36.32,57800.0,24.6664,24.7549,24.6527,24.7413,57800.0
2008-08-14 14:00:00,36.31,36.42,36.3,36.39,84700.0,24.7345,24.8094,24.7277,24.789,84700.0
2008-08-14 14:05:00,36.4,36.41,36.23,36.36,63500.0,24.7958,24.8026,24.68,24.7686,63500.0
2008-08-14 14:10:00,36.36,36.37,36.25,36.31,55400.0,24.7686,24.7754,24.6936,24.7345,55400.0
2008-08-14 14:15:00,36.31,36.45,36.28,36.38,61000.0,24.7345,24.8299,24.7141,24.7822,61000.0
2008-08-14 14:20:00,36.39,36.43,36.25,36.28,83100.0,24.789,24.8162,24.6936,24.7141,83100.0
2008-08-14 14:25:00,36.26,36.35,36.22,36.28,48500.0,24.7004,24.7617,24.6732,24.7141,48500.0
2008-08-14 14:30:00,36.28,36.29,36.17,36.18,31700.0,24.7141,24.7209,24.6391,24.6459,31700.0
2008-08-14 14:35:00,36.18,36.24,36.17,36.17,31500.0,24.6459,24.6868,24.6391,24.6391,31500.0
2008-08-14 14:40:00,36.17,36.24,36.03,36.03,36800.0,24.6391,24.6868,24.5438,24.5438,36800.0
2008-08-14 14:45:00,36.04,36.08,35.92,36.0,83600.0,24.5506,24.5778,24.4688,24.5233,83600.0
2008-08-14 14:50:00,36.01,36.09,36.0,36.06,45000.0,24.5301,24.5846,24.5233,24.5642,45000.0
2008-08-14 14:55:00,36.05,36.05,35.93,35.94,30400.0,24.5574,24.5574,24.4756,24.4824,30400.0
2008-08-14 15:00:00,35.95,35.95,35.83,35.85,137200.0,24.4893,24.4893,24.4075,24.4211,137200.0
2008-08-14 15:05:00,35.86,35.99,35.85,35.95,78300.0,24.428,24.5165,24.4211,24.4893,78300.0
2008-08-14 15:10:00,35.95,35.97,35.86,35.93,54200.0,24.4893,24.5029,24.428,24.4756,54200.0
2008-08-14 15:15:00,35.92,36.12,35.92,36.07,74700.0,24.4688,24.6051,24.4688,24.571,74700.0
2008-08-14 15:20:00,36.06,36.1,35.92,35.94,96900.0,24.5642,24.5914,24.4688,24.4824,96900.0
2008-08-14 15:25:00,35.93,35.98,35.89,35.91,89500.0,24.4756,24.5097,24.4484,24.462,89500.0
2008-08-14 15:30:00,35.9,36.09,35.9,36.08,157000.0,24.4552,24.5846,24.4552,24.5778,157000.0
2008-08-14 15:35:00,36.08,36.29,36.05,36.28,165800.0,24.5778,24.7209,24.5574,24.7141,165800.0
2008-08-14 15:40:00,36.28,36.35,36.27,36.33,202600.0,24.7141,24.7617,24.7072,24.7481,202600.0
2008-08-14 15:45:00,36.32,36.37,36.26,36.35,151200.0,24.7413,24.7754,24.7004,24.7617,151200.0
2008-08-14 15:50:00,36.34,36.47,36.33,36.45,251000.0,24.7549,24.8435,24.7481,24.8299,251000.0
2008-08-14 15:55:00,36.44,36.59,36.43,36.57,463100.0,24.8231,24.9252,24.8162,24.9116,463100.0
2008-08-15 09:30:00,36.96,37.03,36.63,36.96,914300.0,25.1773,25.225,24.9525,25.1773,914300.0
2008-08-15 09:35:00,36.93,37.14,36.8,37.11,57100.0,25.1568,25.2999,25.0683,25.2795,57100.0
2008-08-15 09:40:00,37.08,37.91,37.08,37.49,144200.0,25.259,25.8244,25.259,25.5383,144200.0
2008-08-15 09:45:00,37.43,37.51,37.26,37.41,57500.0,25.4974,25.5519,25.3816,25.4838,57500.0
2008-08-15 09:50:00,37.38,37.4,36.95,37.04,81200.0,25.4634,25.477,25.1705,25.2318,81200.0
2008-08-15 09:55:00,37.06,37.39,37.0,37.27,60200.0,25.2454,25.4702,25.2045,25.3884,60200.0
2008-08-15 10:00:00,37.24,37.29,36.85,37.01,118200.0,25.368,25.4021,25.1023,25.2113,118200.0
2008-08-15 10:05:00,36.99,36.99,36.66,36.91,73100.0,25.1977,25.1977,24.9729,25.1432,73100.0
2008-08-15 10:10:00,36.92,37.21,36.8,37.12,98100.0,25.15,25.3476,25.0683,25.2863,98100.0
2008-08-15 10:15:00,37.12,37.26,37.1,37.25,78100.0,25.2863,25.3816,25.2726,25.3748,78100.0
2008-08-15 10:20:00,37.25,37.3,37.0,37.08,114100.0,25.3748,25.4089,25.2045,25.259,114100.0
2008-08-15 10:25:00,37.07,37.3,37.06,37.11,68300.0,25.2522,25.4089,25.2454,25.2795,68300.0
2008-08-15 10:30:00,37.1,37.4,37.1,37.3,55200.0,25.2726,25.477,25.2726,25.4089,55200.0
2008-08-15 10:35:00,37.3,37.47,37.21,37.41,53400.0,25.4089,25.5247,25.3476,25.4838,53400.0
2008-08-15 10:40:00,37.41,37.49,37.36,37.47,50900.0,25.4838,25.5383,25.4498,25.5247,50900.0
2008-08-15 10:45:00,37.46,37.47,37.34,37.43,31800.0,25.5179,25.5247,25.4361,25.4974,31800.0
2008-08-15 10:50:00,37.44,37.61,37.43,37.45,87900.0,25.5043,25.6201,25.4974,25.5111,87900.0
2008-08-15 10:55:00,37.45,37.62,37.44,37.59,37100.0,25.5111,25.6269,25.5043,25.6064,37100.0
2008-08-15 11:00:00,37.6,37.6,37.41,37.43,36900.0,25.6132,25.6132,25.4838,25.4974,36900.0
2008-08-15 11:05:00,37.44,37.46,37.31,37.37,32800.0,25.5043,25.5179,25.4157,25.4566,32800.0
2008-08-15 11:10:00,37.34,37.44,37.3,37.39,45700.0,25.4361,25.5043,25.4089,25.4702,45700.0
2008-08-15 11:15:00,37.4,37.57,37.39,37.42,86200.0,25.477,25.5928,25.4702,25.4906,86200.0
2008-08-15 11:20:00,37.43,37.48,37.28,37.31,47500.0,25.4974,25.5315,25.3953,25.4157,47500.0
2008-08-15 11:25:00,37.31,37.39,37.28,37.33,46400.0,25.4157,25.4702,25.3953,25.4293,46400.0
2008-08-15 11:30:00,37.33,37.4,37.28,37.4,46200.0,25.4293,25.477,25.3953,25.477,46200.0
2008-08-15 11:35:00,37.39,37.39,37.13,37.18,81300.0,25.4702,25.4702,25.2931,25.3271,81300.0
2008-08-15 11:40:00,37.15,37.21,37.09,37.15,94000.0,25.3067,25.3476,25.2658,25.3067,94000.0
2008-08-15 11:45:00,37.14,37.15,36.97,37.07,70600.0,25.2999,25.3067,25.1841,25.2522,70600.0
2008-08-15 11:50:00,37.07,37.11,37.04,37.06,73700.0,25.2522,25.2795,25.2318,25.2454,73700.0
2008-08-15 11:55:00,37.08,37.14,36.96,37.01,65500.0,25.259,25.2999,25.1773,25.2113,65500.0
2008-08-15 12:00:00,36.99,37.06,36.96,37.03,43500.0,25.1977,25.2454,25.1773,25.225,43500.0
2008-08-15 12:05:00,37.02,37.06,36.88,36.88,46000.0,25.2181,25.2454,25.1228,25.1228,46000.0
2008-08-15 12:10:00,36.89,36.9,36.78,36.88,43400.0,25.1296,25.1364,25.0547,25.1228,43400.0
2008-08-15 12:15:00,36.88,36.94,36.82,36.92,52200.0,25.1228,25.1637,25.0819,25.15,52200.0
2008-08-15 12:20:00,36.92,37.02,36.89,37.0,51900.0,25.15,25.2181,25.1296,25.2045,51900.0
2008-08-15 12:25:00,36.99,37.0,36.82,36.9,60900.0,25.1977,25.2045,25.0819,25.1364,60900.0
2008-08-15 12:30:00,36.9,37.02,36.9,36.97,33100.0,25.1364,25.2181,25.1364,25.1841,33100.0
2008-08-15 12:35:00,36.97,37.29,36.97,37.24,52100.0,25.1841,25.4021,25.1841,25.368,52100.0
2008-08-15 12:40:00,37.24,37.25,37.09,37.18,43900.0,25.368,25.3748,25.2658,25.3271,43900.0
2008-08-15 12:45:00,37.19,37.26,37.19,37.21,30900.0,25.334,25.3816,25.334,25.3476,30900.0
2008-08-15 12:50:00,37.21,37.3,37.2,37.3,24300.0,25.3476,25.4089,25.3408,25.4089,24300.0
2008-08-15 12:55:00,37.29,37.3,37.17,37.17,25900.0,25.4021,25.4089,25.3203,25.3203,25900.0
2008-08-15 13:00:00,37.17,37.26,37.17,37.23,42000.0,25.3203,25.3816,25.3203,25.3612,42000.0
2008-08-15 13:05:00,37.23,37.28,37.17,37.24,41500.0,25.3612,25.3953,25.3203,25.368,41500.0
2008-08-15 13:10:00,37.24,37.24,37.14,37.21,26700.0,25.368,25.368,25.2999,25.3476,26700.0
2008-08-15 13:15:00,37.2,37.26,37.15,37.21,32600.0,25.3408,25.3816,25.3067,25.3476,32600.0
2008-08-15 13:20:00,37.2,37.25,37.11,37.13,29700.0,25.3408,25.3748,25.2795,25.2931,29700.0
2008-08-15 13:25:00,37.12,37.21,37.11,37.18,50900.0,25.2863,25.3476,25.2795,25.3271,50900.0
2008-08-15 13:30:00,37.16,37.26,37.15,37.2,40500.0,25.3135,25.3816,25.3067,25.3408,40500.0
2008-08-15 13:35:00,37.2,37.29,37.19,37.22,39800.0,25.3408,25.4021,25.334,25.3544,39800.0
2008-08-15 13:40:00,37.22,37.28,37.18,37.23,37300.0,25.3544,25.3953,25.3271,25.3612,37300.0
2008-08-15 13:45:00,37.23,37.3,37.18,37.3,38300.0,25.3612,25.4089,25.3271,25.4089,38300.0
2008-08-15 13:50:00,37.3,37.3,37.2,37.22,29800.0,25.4089,25.4089,25.3408,25.3544,29800.0
2008-08-15 13:55:00,37.22,37.24,37.15,37.19,69100.0,25.3544,25.368,25.3067,25.334,69100.0
2008-08-15 14:00:00,37.18,37.22,37.14,37.17,22300.0,25.3271,25.3544,25.2999,25.3203,22300.0
2008-08-15 14:05:00,37.16,37.16,37.02,37.04,49200.0,25.3135,25.3135,25.2181,25.2318,49200.0
2008-08-15 14:10:00,37.04,37.09,36.97,36.98,42900.0,25.2318,25.2658,25.1841,25.1909,42900.0
2008-08-15 14:15:00,36.98,37.06,36.93,37.02,62600.0,25.1909,25.2454,25.1568,25.2181,62600.0
2008-08-15 14:20:00,37.03,37.12,36.96,37.0,57800.0,25.225,25.2863,25.1773,25.2045,57800.0
2008-08-15 14:25:00,37.0,37.02,36.9,36.94,76800.0,25.2045,25.2181,25.1364,25.1637,76800.0
2008-08-15 14:30:00,36.96,37.0,36.93,36.98,53800.0,25.1773,25.2045,25.1568,25.1909,53800.0
2008-08-15 14:35:00,36.98,36.99,36.87,36.87,67000.0,25.1909,25.1977,25.116,25.116,67000.0
2008-08-15 14:40:00,36.88,36.93,36.81,36.9,94900.0,25.1228,25.1568,25.0751,25.1364,94900.0
2008-08-15 14:45:00,36.9,36.91,36.85,36.85,46600.0,25.1364,25.1432,25.1023,25.1023,46600.0
2008-08-15 14:50:00,36.85,37.01,36.84,36.94,76700.0,25.1023,25.2113,25.0955,25.1637,76700.0
2008-08-15 14:55:00,36.93,36.97,36.92,36.95,48900.0,25.1568,25.1841,25.15,25.1705,48900.0
2008-08-15 15:00:00,36.93,37.05,36.93,37.02,61700.0,25.1568,25.2386,25.1568,25.2181,61700.0
2008-08-15 15:05:00,37.01,37.03,36.92,36.97,38300.0,25.2113,25.225,25.15,25.1841,38300.0
2008-08-15 15:10:00,36.97,37.01,36.94,36.95,33400.0,25.1841,25.2113,25.1637,25.1705,33400.0
2008-08-15 15:15:00,36.96,37.08,36.95,37.02,110900.0,25.1773,25.259,25.1705,25.2181,110900.0
2008-08-15 15:20:00,37.02,37.08,36.97,37.02,154300.0,25.2181,25.259,25.1841,25.2181,154300.0
2008-08-15 15:25:00,37.02,37.06,36.96,37.03,81200.0,25.2181,25.2454,25.1773,25.225,81200.0
2008-08-15 15:30:00,37.03,37.03,36.95,36.97,67000.0,25.225,25.225,25.1705,25.1841,67000.0
2008-08-15 15:35:00,36.97,37.09,36.96,37.08,99000.0,25.1841,25.2658,25.1773,25.259,99000.0
2008-08-15 15:40:00,37.08,37.15,37.05,37.08,137300.0,25.259,25.3067,25.2386,25.259,137300.0
2008-08-15 15:45:00,37.07,37.08,36.92,36.97,238500.0,25.2522,25.259,25.15,25.1841,238500.0
2008-08-15 15:50:00,36.97,37.05,36.96,37.05,162900.0,25.1841,25.2386,25.1773,25.2386,162900.0
2008-08-15 15:55:00,37.05,37.2,37.02,37.15,238300.0,25.2386,25.3408,25.2181,25.3067,238300.0
2008-08-18 09:30:00,37.15,37.46,36.46,36.73,133800.0,25.3067,25.5179,24.8367,25.0206,133800.0
2008-08-18 09:35:00,36.73,37.0,36.69,36.79,82800.0,25.0206,25.2045,24.9934,25.0615,82800.0
2008-08-18 09:40:00,36.8,36.8,36.39,36.4,100000.0,25.0683,25.0683,24.789,24.7958,100000.0
2008-08-18 09:45:00,36.44,36.49,36.27,36.45,161900.0,24.8231,24.8571,24.7072,24.8299,161900.0
2008-08-18 09:50:00,36.42,36.57,36.3,36.5,49000.0,24.8094,24.9116,24.7277,24.8639,49000.0
2008-08-18 09:55:00,36.48,36.51,36.27,36.44,88600.0,24.8503,24.8707,24.7072,24.8231,88600.0
2008-08-18 10:00:00,36.46,36.5,36.27,36.34,87600.0,24.8367,24.8639,24.7072,24.7549,87600.0
2008-08-18 10:05:00,36.32,36.53,36.29,36.35,166000.0,24.7413,24.8844,24.7209,24.7617,166000.0
2008-08-18 10:10:00,36.34,36.48,36.26,36.39,184600.0,24.7549,24.8503,24.7004,24.789,184600.0
2008-08-18 10:15:00,36.38,36.43,36.3,36.35,55100.0,24.7822,24.8162,24.7277,24.7617,55100.0
2008-08-18 10:20:00,36.35,36.47,36.18,36.18,147900.0,24.7617,24.8435,24.6459,24.6459,147900.0
2008-08-18 10:25:00,36.18,36.33,36.17,36.25,125500.0,24.6459,24.7481,24.6391,24.6936,125500.0
2008-08-18 10:30:00,36.25,36.43,36.21,36.38,164900.0,24.6936,24.8162,24.6664,24.7822,164900.0
2008-08-18 10:35:00,36.38,36.57,36.36,36.51,140700.0,24.7822,24.9116,24.7686,24.8707,140700.0
2008-08-18 10:40:00,36.51,36.56,36.43,36.52,66500.0,24.8707,24.9048,24.8162,24.8775,66500.0
2008-08-18 10:45:00,36.51,36.52,36.35,36.39,84800.0,24.8707,24.8775,24.7617,24.789,84800.0
2008-08-18 10:50:00,36.39,36.56,36.38,36.56,185700.0,24.789,24.9048,24.7822,24.9048,185700.0
2008-08-18 10:55:00,36.54,36.67,36.49,36.56,80400.0,24.8912,24.9797,24.8571,24.9048,80400.0
2008-08-18 11:00:00,36.57,36.65,36.42,36.45,43900.0,24.9116,24.9661,24.8094,24.8299,43900.0
2008-08-18 11:05:00,36.45,36.59,36.42,36.49,59000.0,24.8299,24.9252,24.8094,24.8571,59000.0
2008-08-18 11:10:00,36.5,36.63,36.5,36.55,59100.0,24.8639,24.9525,24.8639,24.898,59100.0
2008-08-18 11:15:00,36.55,36.63,36.42,36.61,54100.0,24.898,24.9525,24.8094,24.9389,54100.0
2008-08-18 11:20:00,36.62,36.68,36.56,36.67,84600.0,24.9457,24.9865,24.9048,24.9797,84600.0
2008-08-18 11:25:00,36.65,36.67,36.53,36.58,114200.0,24.9661,24.9797,24.8844,24.9184,114200.0
2008-08-18 11:30:00,36.58,36.58,36.45,36.49,68800.0,24.9184,24.9184,24.8299,24.8571,68800.0
2008-08-18 11:35:00,36.48,36.55,36.4,36.54,86000.0,24.8503,24.898,24.7958,24.8912,86000.0
2008-08-18 11:40:00,36.54,36.55,36.42,36.48,49500.0,24.8912,24.898,24.8094,24.8503,49500.0
2008-08-18 11:45:00,36.5,36.54,36.43,36.54,445000.0,24.8639,24.8912,24.8162,24.8912,445000.0
2008-08-18 11:50:00,36.53,36.6,36.48,36.49,89700.0,24.8844,24.932,24.8503,24.8571,89700.0
2008-08-18 11:55:00,36.49,36.49,36.24,36.26,74500.0,24.8571,24.8571,24.6868,24.7004,74500.0
2008-08-18 12:00:00,36.26,36.29,36.13,36.27,63700.0,24.7004,24.7209,24.6119,24.7072,63700.0
2008-08-18 12:05:00,36.26,36.26,36.14,36.18,50800.0,24.7004,24.7004,24.6187,24.6459,50800.0
2008-08-18 12:10:00,36.18,36.24,36.08,36.08,91900.0,24.6459,24.6868,24.5778,24.5778,91900.0
2008-08-18 12:15:00,36.08,36.14,36.06,36.08,59300.0,24.5778,24.6187,24.5642,24.5778,59300.0
2008-08-18 12:20:00,36.08,36.17,36.06,36.07,57000.0,24.5778,24.6391,24.5642,24.571,57000.0
2008-08-18 12:25:00,36.08,36.33,36.07,36.32,78200.0,24.5778,24.7481,24.571,24.7413,78200.0
2008-08-18 12:30:00,36.32,36.35,36.2,36.27,61500.0,24.7413,24.7617,24.6596,24.7072,61500.0
2008-08-18 12:35:00,36.26,36.26,36.16,36.16,33700.0,24.7004,24.7004,24.6323,24.6323,33700.0
2008-08-18 12:40:00,36.16,36.17,35.97,36.01,78600.0,24.6323,24.6391,24.5029,24.5301,78600.0
2008-08-18 12:45:00,36.02,36.03,35.93,35.95,60600.0,24.5369,24.5438,24.4756,24.4893,60600.0
2008-08-18 12:50:00,35.95,35.97,35.88,35.92,131100.0,24.4893,24.5029,24.4416,24.4688,131100.0
2008-08-18 12:55:00,35.91,35.97,35.89,35.93,89000.0,24.462,24.5029,24.4484,24.4756,89000.0
2008-08-18 13:00:00,35.94,36.05,35.94,36.05,89500.0,24.4824,24.5574,24.4824,24.5574,89500.0
2008-08-18 13:05:00,36.04,36.05,35.92,35.96,78600.0,24.5506,24.5574,24.4688,24.4961,78600.0
2008-08-18 13:10:00,35.97,35.97,35.85,35.88,68300.0,24.5029,24.5029,24.4211,24.4416,68300.0
2008-08-18 13:15:00,35.87,35.91,35.84,35.86,45400.0,24.4348,24.462,24.4143,24.428,45400.0
2008-08-18 13:20:00,35.87,36.06,35.86,36.03,33400.0,24.4348,24.5642,24.428,24.5438,33400.0
2008-08-18 13:25:00,36.04,36.05,35.94,35.97,43800.0,24.5506,24.5574,24.4824,24.5029,43800.0
2008-08-18 13:30:00,35.97,36.04,35.94,35.99,62700.0,24.5029,24.5506,24.4824,24.5165,62700.0
2008-08-18 13:35:00,35.99,36.08,35.98,36.01,48700.0,24.5165,24.5778,24.5097,24.5301,48700.0
2008-08-18 13:40:00,36.02,36.08,35.98,36.06,40300.0,24.5369,24.5778,24.5097,24.5642,40300.0
2008-08-18 13:45:00,36.06,36.08,35.87,35.87,63900.0,24.5642,24.5778,24.4348,24.4348,63900.0
2008-08-18 13:50:00,35.87,35.98,35.83,35.84,53600.0,24.4348,24.5097,24.4075,24.4143,53600.0
2008-08-18 13:55:00,35.85,35.98,35.83,35.83,60700.0,24.4211,24.5097,24.4075,24.4075,60700.0
2008-08-18 14:00:00,35.83,35.98,35.75,35.85,79500.0,24.4075,24.5097,24.353,24.4211,79500.0
2008-08-18 14:05:00,35.84,35.98,35.76,35.79,51500.0,24.4143,24.5097,24.3598,24.3803,51500.0
2008-08-18 14:10:00,35.79,35.98,35.77,35.83,80900.0,24.3803,24.5097,24.3666,24.4075,80900.0
2008-08-18 14:15:00,35.83,35.98,35.75,35.75,94200.0,24.4075,24.5097,24.353,24.353,94200.0
2008-08-18 14:20:00,35.76,35.98,35.7,35.71,111700.0,24.3598,24.5097,24.319,24.3258,111700.0
2008-08-18 14:25:00,35.72,35.98,35.7,35.73,110000.0,24.3326,24.5097,24.319,24.3394,110000.0
2008-08-18 14:30:00,35.73,35.98,35.63,35.64,95400.0,24.3394,24.5097,24.2713,24.2781,95400.0
2008-08-18 14:35:00,35.64,35.98,35.64,35.76,83100.0,24.2781,24.5097,24.2781,24.3598,83100.0
2008-08-18 14:40:00,35.76,35.98,35.74,35.81,81900.0,24.3598,24.5097,24.3462,24.3939,81900.0
2008-08-18 14:45:00,35.82,35.98,35.81,35.91,79300.0,24.4007,24.5097,24.3939,24.462,79300.0
2008-08-18 14:50:00,35.98,35.98,35.8,35.86,65700.0,24.5097,24.5097,24.3871,24.428,65700.0
2008-08-18 14:55:00,35.85,35.98,35.84,35.95,60400.0,24.4211,24.5097,24.4143,24.4893,60400.0
2008-08-18 15:00:00,35.93,35.98,35.63,35.65,138600.0,24.4756,24.5097,24.2713,24.2849,138600.0
2008-08-18 15:05:00,35.65,35.98,35.63,35.69,126700.0,24.2849,24.5097,24.2713,24.3121,126700.0
2008-08-18 15:10:00,35.71,35.98,35.66,35.78,91300.0,24.3258,24.5097,24.2917,24.3735,91300.0
2008-08-18 15:15:00,35.78,35.98,35.64,35.73,106500.0,24.3735,24.5097,24.2781,24.3394,106500.0
2008-08-18 15:20:00,35.72,35.87,35.63,35.81,157100.0,24.3326,24.4348,24.2713,24.3939,157100.0
2008-08-18 15:25:00,35.78,35.93,35.77,35.87,275700.0,24.3735,24.4756,24.3666,24.4348,275700.0
2008-08-18 15:30:00,35.85,35.91,35.81,35.86,91000.0,24.4211,24.462,24.3939,24.428,91000.0
2008-08-18 15:35:00,35.86,35.96,35.72,35.78,173700.0,24.428,24.4961,24.3326,24.3735,173700.0
2008-08-18 15:40:00,35.76,35.83,35.68,35.7,234000.0,24.3598,24.4075,24.3053,24.319,234000.0
2008-08-18 15:45:00,35.7,35.74,35.6,35.7,202500.0,24.319,24.3462,24.2508,24.319,202500.0
2008-08-18 15:50:00,35.7,35.79,35.65,35.77,237600.0,24.319,24.3803,24.2849,24.3666,237600.0
2008-08-18 15:55:00,35.76,35.81,35.7,35.77,361200.0,24.3598,24.3939,24.319,24.3666,361200.0
2008-08-19 09:30:00,35.33,35.64,35.1,35.49,135000.0,24.0669,24.2781,23.9102,24.1759,135000.0
2008-08-19 09:35:00,35.48,35.78,35.47,35.66,92900.0,24.1691,24.3735,24.1623,24.2917,92900.0
2008-08-19 09:40:00,35.66,35.69,35.28,35.67,136800.0,24.2917,24.3121,24.0329,24.2985,136800.0
2008-08-19 09:45:00,35.65,35.66,35.15,35.29,148000.0,24.2849,24.2917,23.9443,24.0397,148000.0
2008-08-19 09:50:00,35.28,35.37,35.12,35.36,111400.0,24.0329,24.0942,23.9239,24.0874,111400.0
2008-08-19 09:55:00,35.37,35.56,35.3,35.47,77400.0,24.0942,24.2236,24.0465,24.1623,77400.0
2008-08-19 10:00:00,35.48,35.53,35.3,35.41,82100.0,24.1691,24.2032,24.0465,24.1214,82100.0
2008-08-19 10:05:00,35.41,35.56,35.29,35.31,101600.0,24.1214,24.2236,24.0397,24.0533,101600.0
2008-08-19 10:10:00,35.32,35.41,35.22,35.31,60500.0,24.0601,24.1214,23.992,24.0533,60500.0
2008-08-19 10:15:00,35.31,35.37,35.12,35.29,91700.0,24.0533,24.0942,23.9239,24.0397,91700.0
2008-08-19 10:20:00,35.29,35.32,35.19,35.29,120300.0,24.0397,24.0601,23.9715,24.0397,120300.0
2008-08-19 10:25:00,35.29,35.3,35.13,35.18,74300.0,24.0397,24.0465,23.9307,23.9647,74300.0
2008-08-19 10:30:00,35.17,35.3,35.15,35.22,53500.0,23.9579,24.0465,23.9443,23.992,53500.0
2008-08-19 10:35:00,35.22,35.32,35.18,35.3,42600.0,23.992,24.0601,23.9647,24.0465,42600.0
2008-08-19 10:40:00,35.29,35.42,35.2,35.21,105900.0,24.0397,24.1282,23.9784,23.9852,105900.0
2008-08-19 10:45:00,35.22,35.31,35.15,35.31,75700.0,23.992,24.0533,23.9443,24.0533,75700.0
2008-08-19 10:50:00,35.28,35.29,35.19,35.22,163800.0,24.0329,24.0397,23.9715,23.992,163800.0
2008-08-19 10:55:00,35.23,35.28,35.17,35.23,107100.0,23.9988,24.0329,23.9579,23.9988,107100.0
2008-08-19 11:00:00,35.23,35.27,35.2,35.2,49100.0,23.9988,24.026,23.9784,23.9784,49100.0
2008-08-19 11:05:00,35.19,35.2,35.02,35.1,75200.0,23.9715,23.9784,23.8557,23.9102,75200.0
2008-08-19 11:10:00,35.1,35.18,35.02,35.05,96000.0,23.9102,23.9647,23.8557,23.8762,96000.0
2008-08-19 11:15:00,35.06,35.1,35.0,35.03,77300.0,23.883,23.9102,23.8421,23.8626,77300.0
2008-08-19 11:20:00,35.02,35.08,35.0,35.02,118800.0,23.8557,23.8966,23.8421,23.8557,118800.0
2008-08-19 11:25:00,35.03,35.09,35.01,35.02,126200.0,23.8626,23.9034,23.8489,23.8557,126200.0
2008-08-19 11:30:00,35.02,35.06,35.01,35.03,102900.0,23.8557,23.883,23.8489,23.8626,102900.0
2008-08-19 11:35:00,35.02,35.05,34.94,35.04,150100.0,23.8557,23.8762,23.8012,23.8694,150100.0
2008-08-19 11:40:00,35.03,35.08,34.99,35.02,88200.0,23.8626,23.8966,23.8353,23.8557,88200.0
2008-08-19 11:45:00,35.01,35.03,34.92,35.01,101400.0,23.8489,23.8626,23.7876,23.8489,101400.0
2008-08-19 11:50:00,35.0,35.05,34.91,34.93,69800.0,23.8421,23.8762,23.7808,23.7944,69800.0
2008-08-19 11:55:00,34.93,34.98,34.84,34.85,113900.0,23.7944,23.8285,23.7331,23.7399,113900.0
2008-08-19 12:00:00,34.85,34.95,34.8,34.84,132700.0,23.7399,23.8081,23.7059,23.7331,132700.0
2008-08-19 12:05:00,34.84,34.89,34.72,34.73,75500.0,23.7331,23.7672,23.6514,23.6582,75500.0
2008-08-19 12:10:00,34.74,34.81,34.66,34.72,118100.0,23.665,23.7127,23.6105,23.6514,118100.0
2008-08-19 12:15:00,34.72,34.89,34.72,34.88,84900.0,23.6514,23.7672,23.6514,23.7604,84900.0
2008-08-19 12:20:00,34.89,34.94,34.84,34.94,78100.0,23.7672,23.8012,23.7331,23.8012,78100.0
2008-08-19 12:25:00,34.95,34.99,34.92,34.96,93500.0,23.8081,23.8353,23.7876,23.8149,93500.0
2008-08-19 12:30:00,34.96,34.99,34.87,34.95,34800.0,23.8149,23.8353,23.7536,23.8081,34800.0
2008-08-19 12:35:00,34.96,35.05,34.94,34.99,91500.0,23.8149,23.8762,23.8012,23.8353,91500.0
2008-08-19 12:40:00,34.99,35.03,34.91,34.95,80600.0,23.8353,23.8626,23.7808,23.8081,80600.0
2008-08-19 12:45:00,34.94,35.05,34.9,35.01,36000.0,23.8012,23.8762,23.774,23.8489,36000.0
2008-08-19 12:50:00,35.01,35.08,35.01,35.06,70100.0,23.8489,23.8966,23.8489,23.883,70100.0
2008-08-19 12:55:00,35.07,35.13,35.01,35.06,65200.0,23.8898,23.9307,23.8489,23.883,65200.0
2008-08-19 13:00:00,35.05,35.05,34.96,34.97,48000.0,23.8762,23.8762,23.8149,23.8217,48000.0
2008-08-19 13:05:00,34.97,35.05,34.95,35.02,33500.0,23.8217,23.8762,23.8081,23.8557,33500.0
2008-08-19 13:10:00,35.03,35.13,35.02,35.11,56800.0,23.8626,23.9307,23.8557,23.917,56800.0
2008-08-19 13:15:00,35.11,35.11,35.01,35.03,55200.0,23.917,23.917,23.8489,23.8626,55200.0
2008-08-19 13:20:00,35.04,35.11,34.99,35.0,67800.0,23.8694,23.917,23.8353,23.8421,67800.0
2008-08-19 13:25:00,35.0,35.08,35.0,35.05,40300.0,23.8421,23.8966,23.8421,23.8762,40300.0
2008-08-19 13:30:00,35.06,35.22,35.05,35.19,88900.0,23.883,23.992,23.8762,23.9715,88900.0
2008-08-19 13:35:00,35.17,35.19,35.13,35.16,42500.0,23.9579,23.9715,23.9307,23.9511,42500.0
2008-08-19 13:40:00,35.17,35.3,35.13,35.14,68100.0,23.9579,24.0465,23.9307,23.9375,68100.0
2008-08-19 13:45:00,35.14,35.17,35.08,35.15,47700.0,23.9375,23.9579,23.8966,23.9443,47700.0
2008-08-19 13:50:00,35.15,35.16,35.08,35.15,46300.0,23.9443,23.9511,23.8966,23.9443,46300.0
2008-08-19 13:55:00,35.15,35.15,34.98,34.99,61800.0,23.9443,23.9443,23.8285,23.8353,61800.0
2008-08-19 14:00:00,34.98,35.02,34.94,34.94,70700.0,23.8285,23.8557,23.8012,23.8012,70700.0
2008-08-19 14:05:00,34.94,35.03,34.9,34.98,47000.0,23.8012,23.8626,23.774,23.8285,47000.0
2008-08-19 14:10:00,34.98,35.0,34.89,34.96,50200.0,23.8285,23.8421,23.7672,23.8149,50200.0
2008-08-19 14:15:00,34.95,34.96,34.81,34.85,49900.0,23.8081,23.8149,23.7127,23.7399,49900.0
2008-08-19 14:20:00,34.85,34.92,34.78,34.8,88900.0,23.7399,23.7876,23.6923,23.7059,88900.0
2008-08-19 14:25:00,34.81,34.87,34.79,34.84,48100.0,23.7127,23.7536,23.6991,23.7331,48100.0
2008-08-19 14:30:00,34.84,34.88,34.8,34.82,30800.0,23.7331,23.7604,23.7059,23.7195,30800.0
2008-08-19 14:35:00,34.83,34.87,34.78,34.78,45900.0,23.7263,23.7536,23.6923,23.6923,45900.0
2008-08-19 14:40:00,34.78,34.8,34.72,34.76,62400.0,23.6923,23.7059,23.6514,23.6786,62400.0
2008-08-19 14:45:00,34.76,34.84,34.76,34.8,52100.0,23.6786,23.7331,23.6786,23.7059,52100.0
2008-08-19 14:50:00,34.79,34.99,34.79,34.95,86500.0,23.6991,23.8353,23.6991,23.8081,86500.0
2008-08-19 14:55:00,34.94,34.94,34.85,34.9,59300.0,23.8012,23.8012,23.7399,23.774,59300.0
2008-08-19 15:00:00,34.91,34.92,34.73,34.78,104600.0,23.7808,23.7876,23.6582,23.6923,104600.0
2008-08-19 15:05:00,34.78,34.85,34.73,34.77,88100.0,23.6923,23.7399,23.6582,23.6854,88100.0
2008-08-19 15:10:00,34.78,34.86,34.76,34.84,93200.0,23.6923,23.7467,23.6786,23.7331,93200.0
2008-08-19 15:15:00,34.85,34.85,34.78,34.84,47100.0,23.7399,23.7399,23.6923,23.7331,47100.0
2008-08-19 15:20:00,34.85,35.07,34.78,34.99,116000.0,23.7399,23.8898,23.6923,23.8353,116000.0
2008-08-19 15:25:00,34.99,35.03,34.84,34.86,77000.0,23.8353,23.8626,23.7331,23.7467,77000.0
2008-08-19 15:30:00,34.86,34.91,34.79,34.82,89100.0,23.7467,23.7808,23.6991,23.7195,89100.0
2008-08-19 15:35:00,34.82,34.82,34.69,34.7,129500.0,23.7195,23.7195,23.6309,23.6378,129500.0
2008-08-19 15:40:00,34.69,34.85,34.63,34.83,368500.0,23.6309,23.7399,23.5901,23.7263,368500.0
2008-08-19 15:45:00,34.82,34.92,34.8,34.84,174600.0,23.7195,23.7876,23.7059,23.7331,174600.0
2008-08-19 15:50:00,34.83,34.92,34.77,34.9,203300.0,23.7263,23.7876,23.6854,23.774,203300.0
2008-08-19 15:55:00,34.91,34.96,34.86,34.89,306000.0,23.7808,23.8149,23.7467,23.7672,306000.0
2008-08-20 09:30:00,34.67,35.03,34.6,34.74,81000.0,23.6173,23.8626,23.5696,23.665,81000.0
2008-08-20 09:35:00,34.72,35.04,34.63,34.81,89800.0,23.6514,23.8694,23.5901,23.7127,89800.0
2008-08-20 09:40:00,34.75,34.81,34.55,34.63,61300.0,23.6718,23.7127,23.5356,23.5901,61300.0
2008-08-20 09:45:00,34.63,34.64,34.41,34.42,129700.0,23.5901,23.5969,23.4402,23.447,129700.0
2008-08-20 09:50:00,34.45,34.64,34.43,34.52,54700.0,23.4675,23.5969,23.4538,23.5151,54700.0
2008-08-20 09:55:00,34.52,34.66,34.45,34.58,70000.0,23.5151,23.6105,23.4675,23.556,70000.0
2008-08-20 10:00:00,34.56,34.56,34.41,34.51,95300.0,23.5424,23.5424,23.4402,23.5083,95300.0
2008-08-20 10:05:00,34.51,34.52,34.37,34.49,81000.0,23.5083,23.5151,23.413,23.4947,81000.0
2008-08-20 10:10:00,34.49,34.7,34.49,34.68,88100.0,23.4947,23.6378,23.4947,23.6241,88100.0
2008-08-20 10:15:00,34.68,34.99,34.65,34.93,182200.0,23.6241,23.8353,23.6037,23.7944,182200.0
2008-08-20 10:20:00,34.93,35.16,34.87,35.16,306400.0,23.7944,23.9511,23.7536,23.9511,306400.0
2008-08-20 10:25:00,35.15,35.16,34.92,34.94,90300.0,23.9443,23.9511,23.7876,23.8012,90300.0
2008-08-20 10:30:00,34.94,35.05,34.9,35.04,82100.0,23.8012,23.8762,23.774,23.8694,82100.0
2008-08-20 10:35:00,35.04,35.23,34.93,35.13,109900.0,23.8694,23.9988,23.7944,23.9307,109900.0
2008-08-20 10:40:00,35.12,35.37,35.06,35.31,119600.0,23.9239,24.0942,23.883,24.0533,119600.0
2008-08-20 10:45:00,35.29,35.39,35.21,35.3,64500.0,24.0397,24.1078,23.9852,24.0465,64500.0
2008-08-20 10:50:00,35.31,35.47,35.28,35.44,133500.0,24.0533,24.1623,24.0329,24.1418,133500.0
2008-08-20 10:55:00,35.43,35.68,35.36,35.65,196600.0,24.135,24.3053,24.0874,24.2849,196600.0
2008-08-20 11:00:00,35.65,35.69,35.36,35.36,89700.0,24.2849,24.3121,24.0874,24.0874,89700.0
2008-08-20 11:05:00,35.36,35.45,35.34,35.38,59600.0,24.0874,24.1487,24.0737,24.101,59600.0
2008-08-20 11:10:00,35.37,35.71,35.37,35.65,189600.0,24.0942,24.3258,24.0942,24.2849,189600.0
2008-08-20 11:15:00,35.65,35.66,35.38,35.47,72000.0,24.2849,24.2917,24.101,24.1623,72000.0
2008-08-20 11:20:00,35.46,35.55,35.39,35.54,36700.0,24.1555,24.2168,24.1078,24.21,36700.0
2008-08-20 11:25:00,35.54,35.57,35.4,35.51,59400.0,24.21,24.2304,24.1146,24.1895,59400.0
2008-08-20 11:30:00,35.49,35.51,35.35,35.36,51900.0,24.1759,24.1895,24.0805,24.0874,51900.0
2008-08-20 11:35:00,35.36,35.36,35.2,35.21,32300.0,24.0874,24.0874,23.9784,23.9852,32300.0
2008-08-20 11:40:00,35.22,35.28,35.15,35.26,32800.0,23.992,24.0329,23.9443,24.0192,32800.0
2008-08-20 11:45:00,35.27,35.36,35.23,35.35,59600.0,24.026,24.0874,23.9988,24.0805,59600.0
2008-08-20 11:50:00,35.35,35.54,35.33,35.47,84000.0,24.0805,24.21,24.0669,24.1623,84000.0
2008-08-20 11:55:00,35.48,35.5,35.42,35.42,62900.0,24.1691,24.1827,24.1282,24.1282,62900.0
2008-08-20 12:00:00,35.44,35.52,35.22,35.24,53200.0,24.1418,24.1963,23.992,24.0056,53200.0
2008-08-20 12:05:00,35.24,35.28,35.13,35.17,63100.0,24.0056,24.0329,23.9307,23.9579,63100.0
2008-08-20 12:10:00,35.17,35.18,35.08,35.18,72700.0,23.9579,23.9647,23.8966,23.9647,72700.0
2008-08-20 12:15:00,35.17,35.24,35.1,35.16,74200.0,23.9579,24.0056,23.9102,23.9511,74200.0
2008-08-20 12:20:00,35.16,35.25,35.1,35.17,73500.0,23.9511,24.0124,23.9102,23.9579,73500.0
2008-08-20 12:25:00,35.18,35.18,35.01,35.01,55800.0,23.9647,23.9647,23.8489,23.8489,55800.0
2008-08-20 12:30:00,35.03,35.09,35.0,35.05,43800.0,23.8626,23.9034,23.8421,23.8762,43800.0
2008-08-20 12:35:00,35.05,35.1,34.94,34.97,49400.0,23.8762,23.9102,23.8012,23.8217,49400.0
2008-08-20 12:40:00,34.97,35.09,34.93,34.96,63200.0,23.8217,23.9034,23.7944,23.8149,63200.0
2008-08-20 12:45:00,34.97,34.98,34.83,34.83,43700.0,23.8217,23.8285,23.7263,23.7263,43700.0
2008-08-20 12:50:00,34.84,34.92,34.79,34.83,90200.0,23.7331,23.7876,23.6991,23.7263,90200.0
2008-08-20 12:55:00,34.82,34.88,34.74,34.83,78000.0,23.7195,23.7604,23.665,23.7263,78000.0
2008-08-20 13:00:00,34.83,34.84,34.74,34.77,55900.0,23.7263,23.7331,23.665,23.6854,55900.0
2008-08-20 13:05:00,34.79,34.98,34.78,34.96,60700.0,23.6991,23.8285,23.6923,23.8149,60700.0
2008-08-20 13:10:00,34.97,34.97,34.83,34.85,58000.0,23.8217,23.8217,23.7263,23.7399,58000.0
2008-08-20 13:15:00,34.87,34.92,34.81,34.91,47100.0,23.7536,23.7876,23.7127,23.7808,47100.0
2008-08-20 13:20:00,34.92,34.98,34.78,34.85,52300.0,23.7876,23.8285,23.6923,23.7399,52300.0
2008-08-20 13:25:00,34.85,34.97,34.82,34.9,48700.0,23.7399,23.8217,23.7195,23.774,48700.0
2008-08-20 13:30:00,34.9,34.99,34.87,34.96,61700.0,23.774,23.8353,23.7536,23.8149,61700.0
2008-08-20 13:35:00,34.96,34.98,34.83,34.85,35500.0,23.8149,23.8285,23.7263,23.7399,35500.0
2008-08-20 13:40:00,34.85,34.91,34.81,34.84,35000.0,23.7399,23.7808,23.7127,23.7331,35000.0
2008-08-20 13:45:00,34.85,34.96,34.8,34.93,56800.0,23.7399,23.8149,23.7059,23.7944,56800.0
2008-08-20 13:50:00,34.93,34.95,34.85,34.92,93200.0,23.7944,23.8081,23.7399,23.7876,93200.0
2008-08-20 13:55:00,34.92,34.93,34.72,34.76,88800.0,23.7876,23.7944,23.6514,23.6786,88800.0
2008-08-20 14:00:00,34.76,34.78,34.57,34.63,159300.0,23.6786,23.6923,23.5492,23.5901,159300.0
2008-08-20 14:05:00,34.63,34.67,34.43,34.48,149600.0,23.5901,23.6173,23.4538,23.4879,149600.0
2008-08-20 14:10:00,34.48,34.51,34.37,34.48,106800.0,23.4879,23.5083,23.413,23.4879,106800.0
2008-08-20 14:15:00,34.48,34.55,34.38,34.4,102900.0,23.4879,23.5356,23.4198,23.4334,102900.0
2008-08-20 14:20:00,34.4,34.49,34.37,34.46,71400.0,23.4334,23.4947,23.413,23.4743,71400.0
2008-08-20 14:25:00,34.46,34.53,34.4,34.46,194300.0,23.4743,23.522,23.4334,23.4743,194300.0
2008-08-20 14:30:00,34.46,34.49,34.41,34.45,67000.0,23.4743,23.4947,23.4402,23.4675,67000.0
2008-08-20 14:35:00,34.43,34.53,34.4,34.53,65100.0,23.4538,23.522,23.4334,23.522,65100.0
2008-08-20 14:40:00,34.53,34.75,34.48,34.7,71400.0,23.522,23.6718,23.4879,23.6378,71400.0
2008-08-20 14:45:00,34.7,34.78,34.63,34.66,98400.0,23.6378,23.6923,23.5901,23.6105,98400.0
2008-08-20 14:50:00,34.66,34.78,34.62,34.76,47500.0,23.6105,23.6923,23.5833,23.6786,47500.0
2008-08-20 14:55:00,34.76,34.84,34.75,34.82,45500.0,23.6786,23.7331,23.6718,23.7195,45500.0
2008-08-20 15:00:00,34.83,34.97,34.74,34.94,67000.0,23.7263,23.8217,23.665,23.8012,67000.0
2008-08-20 15:05:00,34.95,34.95,34.85,34.89,78900.0,23.8081,23.8081,23.7399,23.7672,78900.0
2008-08-20 15:10:00,34.9,34.97,34.81,34.93,54900.0,23.774,23.8217,23.7127,23.7944,54900.0
2008-08-20 15:15:00,34.93,34.93,34.8,34.84,74000.0,23.7944,23.7944,23.7059,23.7331,74000.0
2008-08-20 15:20:00,34.84,34.88,34.72,34.8,111500.0,23.7331,23.7604,23.6514,23.7059,111500.0
2008-08-20 15:25:00,34.8,34.86,34.78,34.79,97800.0,23.7059,23.7467,23.6923,23.6991,97800.0
2008-08-20 15:30:00,34.79,34.81,34.65,34.68,110300.0,23.6991,23.7127,23.6037,23.6241,110300.0
2008-08-20 15:35:00,34.68,34.87,34.67,34.78,139400.0,23.6241,23.7536,23.6173,23.6923,139400.0
2008-08-20 15:40:00,34.78,35.17,34.77,35.11,272200.0,23.6923,23.9579,23.6854,23.917,272200.0
2008-08-20 15:45:00,35.1,35.24,35.05,35.16,285800.0,23.9102,24.0056,23.8762,23.9511,285800.0
2008-08-20 15:50:00,35.15,35.17,34.98,35.07,235300.0,23.9443,23.9579,23.8285,23.8898,235300.0
2008-08-20 15:55:00,35.08,35.42,35.07,35.38,499100.0,23.8966,24.1282,23.8898,24.101,499100.0
2008-08-21 09:30:00,34.86,34.86,34.4,34.43,161500.0,23.7467,23.7467,23.4334,23.4538,161500.0
2008-08-21 09:35:00,34.43,34.87,34.36,34.58,101100.0,23.4538,23.7536,23.4061,23.556,101100.0
2008-08-21 09:40:00,34.57,34.73,34.44,34.62,70700.0,23.5492,23.6582,23.4606,23.5833,70700.0
2008-08-21 09:45:00,34.63,34.71,34.51,34.56,72000.0,23.5901,23.6446,23.5083,23.5424,72000.0
2008-08-21 09:50:00,34.55,34.7,34.52,34.69,49500.0,23.5356,23.6378,23.5151,23.6309,49500.0
2008-08-21 09:55:00,34.69,34.85,34.61,34.81,80700.0,23.6309,23.7399,23.5764,23.7127,80700.0
2008-08-21 10:00:00,34.8,34.98,34.76,34.79,101800.0,23.7059,23.8285,23.6786,23.6991,101800.0
2008-08-21 10:05:00,34.75,34.89,34.7,34.74,90800.0,23.6718,23.7672,23.6378,23.665,90800.0
2008-08-21 10:10:00,34.74,34.83,34.71,34.77,87800.0,23.665,23.7263,23.6446,23.6854,87800.0
2008-08-21 10:15:00,34.77,34.95,34.74,34.92,99200.0,23.6854,23.8081,23.665,23.7876,99200.0
2008-08-21 10:20:00,34.93,35.06,34.86,34.92,132700.0,23.7944,23.883,23.7467,23.7876,132700.0
2008-08-21 10:25:00,34.91,34.98,34.88,34.96,107500.0,23.7808,23.8285,23.7604,23.8149,107500.0
2008-08-21 10:30:00,34.96,34.96,34.75,34.82,96600.0,23.8149,23.8149,23.6718,23.7195,96600.0
2008-08-21 10:35:00,34.82,34.88,34.69,34.7,123600.0,23.7195,23.7604,23.6309,23.6378,123600.0
2008-08-21 10:40:00,34.7,34.76,34.58,34.64,126900.0,23.6378,23.6786,23.556,23.5969,126900.0
2008-08-21 10:45:00,34.64,34.72,34.6,34.71,118800.0,23.5969,23.6514,23.5696,23.6446,118800.0
2008-08-21 10:50:00,34.71,34.74,34.63,34.71,111800.0,23.6446,23.665,23.5901,23.6446,111800.0
2008-08-21 10:55:00,34.7,34.86,34.69,34.85,108400.0,23.6378,23.7467,23.6309,23.7399,108400.0
2008-08-21 11:00:00,34.85,34.85,34.72,34.79,55900.0,23.7399,23.7399,23.6514,23.6991,55900.0
2008-08-21 11:05:00,34.79,34.8,34.61,34.61,263200.0,23.6991,23.7059,23.5764,23.5764,263200.0
2008-08-21 11:10:00,34.61,34.68,34.53,34.57,85400.0,23.5764,23.6241,23.522,23.5492,85400.0
2008-08-21 11:15:00,34.56,34.59,34.45,34.49,97900.0,23.5424,23.5628,23.4675,23.4947,97900.0
2008-08-21 11:20:00,34.49,34.6,34.48,34.56,56400.0,23.4947,23.5696,23.4879,23.5424,56400.0
2008-08-21 11:25:00,34.55,34.65,34.55,34.6,114900.0,23.5356,23.6037,23.5356,23.5696,114900.0
2008-08-21 11:30:00,34.6,34.61,34.38,34.44,108600.0,23.5696,23.5764,23.4198,23.4606,108600.0
2008-08-21 11:35:00,34.44,34.47,34.38,34.43,91500.0,23.4606,23.4811,23.4198,23.4538,91500.0
2008-08-21 11:40:00,34.42,34.52,34.39,34.48,118500.0,23.447,23.5151,23.4266,23.4879,118500.0
2008-08-21 11:45:00,34.48,34.62,34.45,34.47,148500.0,23.4879,23.5833,23.4675,23.4811,148500.0
2008-08-21 11:50:00,34.48,34.48,34.37,34.44,105600.0,23.4879,23.4879,23.413,23.4606,105600.0
2008-08-21 11:55:00,34.44,34.58,34.42,34.55,92100.0,23.4606,23.556,23.447,23.5356,92100.0
2008-08-21 12:00:00,34.55,34.7,34.55,34.64,84000.0,23.5356,23.6378,23.5356,23.5969,84000.0
2008-08-21 12:05:00,34.64,34.65,34.49,34.54,117800.0,23.5969,23.6037,23.4947,23.5288,117800.0
2008-08-21 12:10:00,34.53,34.6,34.5,34.56,195600.0,23.522,23.5696,23.5015,23.5424,195600.0
2008-08-21 12:15:00,34.58,34.6,34.55,34.56,165200.0,23.556,23.5696,23.5356,23.5424,165200.0
2008-08-21 12:20:00,34.56,34.57,34.5,34.5,76700.0,23.5424,23.5492,23.5015,23.5015,76700.0
2008-08-21 12:25:00,34.5,34.53,34.48,34.53,127200.0,23.5015,23.522,23.4879,23.522,127200.0
2008-08-21 12:30:00,34.52,34.59,34.5,34.56,59600.0,23.5151,23.5628,23.5015,23.5424,59600.0
2008-08-21 12:35:00,34.57,34.6,34.53,34.54,69100.0,23.5492,23.5696,23.522,23.5288,69100.0
2008-08-21 12:40:00,34.55,34.55,34.47,34.51,64000.0,23.5356,23.5356,23.4811,23.5083,64000.0
2008-08-21 12:45:00,34.51,34.54,34.45,34.54,30600.0,23.5083,23.5288,23.4675,23.5288,30600.0
2008-08-21 12:50:00,34.54,34.59,34.53,34.57,43200.0,23.5288,23.5628,23.522,23.5492,43200.0
2008-08-21 12:55:00,34.58,34.59,34.57,34.58,58500.0,23.556,23.5628,23.5492,23.556,58500.0
2008-08-21 13:00:00,34.58,34.72,34.56,34.7,123800.0,23.556,23.6514,23.5424,23.6378,123800.0
2008-08-21 13:05:00,34.7,34.75,34.64,34.74,101000.0,23.6378,23.6718,23.5969,23.665,101000.0
2008-08-21 13:10:00,34.74,34.83,34.67,34.83,88400.0,23.665,23.7263,23.6173,23.7263,88400.0
2008-08-21 13:15:00,34.84,34.86,34.66,34.72,279000.0,23.7331,23.7467,23.6105,23.6514,279000.0
2008-08-21 13:20:00,34.71,34.71,34.57,34.57,102800.0,23.6446,23.6446,23.5492,23.5492,102800.0
2008-08-21 13:25:00,34.58,34.58,34.42,34.46,154200.0,23.556,23.556,23.447,23.4743,154200.0
2008-08-21 13:30:00,34.47,34.53,34.44,34.49,97900.0,23.4811,23.522,23.4606,23.4947,97900.0
2008-08-21 13:35:00,34.49,34.56,34.49,34.56,81800.0,23.4947,23.5424,23.4947,23.5424,81800.0
2008-08-21 13:40:00,34.55,34.56,34.33,34.39,95400.0,23.5356,23.5424,23.3857,23.4266,95400.0
2008-08-21 13:45:00,34.39,34.42,34.36,34.4,73700.0,23.4266,23.447,23.4061,23.4334,73700.0
2008-08-21 13:50:00,34.39,34.41,34.28,34.31,118600.0,23.4266,23.4402,23.3517,23.3721,118600.0
2008-08-21 13:55:00,34.32,34.35,34.29,34.3,94300.0,23.3789,23.3993,23.3585,23.3653,94300.0
2008-08-21 14:00:00,34.29,34.35,34.28,34.34,90700.0,23.3585,23.3993,23.3517,23.3925,90700.0
2008-08-21 14:05:00,34.34,34.35,34.26,34.26,114100.0,23.3925,23.3993,23.338,23.338,114100.0
2008-08-21 14:10:00,34.25,34.39,34.25,34.37,188700.0,23.3312,23.4266,23.3312,23.413,188700.0
2008-08-21 14:15:00,34.37,34.38,34.22,34.26,130800.0,23.413,23.4198,23.3108,23.338,130800.0
2008-08-21 14:20:00,34.25,34.27,34.22,34.23,124700.0,23.3312,23.3448,23.3108,23.3176,124700.0
2008-08-21 14:25:00,34.24,34.28,34.2,34.21,96700.0,23.3244,23.3517,23.2972,23.304,96700.0
2008-08-21 14:30:00,34.22,34.36,34.22,34.32,141200.0,23.3108,23.4061,23.3108,23.3789,141200.0
2008-08-21 14:35:00,34.33,34.44,34.3,34.42,122300.0,23.3857,23.4606,23.3653,23.447,122300.0
2008-08-21 14:40:00,34.42,34.48,34.42,34.46,140700.0,23.447,23.4879,23.447,23.4743,140700.0
2008-08-21 14:45:00,34.47,34.49,34.45,34.48,122400.0,23.4811,23.4947,23.4675,23.4879,122400.0
2008-08-21 14:50:00,34.49,34.56,34.49,34.5,113600.0,23.4947,23.5424,23.4947,23.5015,113600.0
2008-08-21 14:55:00,34.49,34.51,34.41,34.43,130900.0,23.4947,23.5083,23.4402,23.4538,130900.0
2008-08-21 15:00:00,34.44,34.55,34.44,34.54,115300.0,23.4606,23.5356,23.4606,23.5288,115300.0
2008-08-21 15:05:00,34.55,34.55,34.44,34.46,136800.0,23.5356,23.5356,23.4606,23.4743,136800.0
2008-08-21 15:10:00,34.47,34.59,34.43,34.49,179700.0,23.4811,23.5628,23.4538,23.4947,179700.0
2008-08-21 15:15:00,34.49,34.61,34.49,34.56,180800.0,23.4947,23.5764,23.4947,23.5424,180800.0
2008-08-21 15:20:00,34.55,34.56,34.46,34.47,125700.0,23.5356,23.5424,23.4743,23.4811,125700.0
2008-08-21 15:25:00,34.48,34.48,34.4,34.42,232700.0,23.4879,23.4879,23.4334,23.447,232700.0
2008-08-21 15:30:00,34.43,34.47,34.38,34.45,333300.0,23.4538,23.4811,23.4198,23.4675,333300.0
2008-08-21 15:35:00,34.45,34.45,34.35,34.41,242700.0,23.4675,23.4675,23.3993,23.4402,242700.0
2008-08-21 15:40:00,34.42,34.52,34.41,34.51,285200.0,23.447,23.5151,23.4402,23.5083,285200.0
2008-08-21 15:45:00,34.51,34.51,34.36,34.37,269300.0,23.5083,23.5083,23.4061,23.413,269300.0
2008-08-21 15:50:00,34.37,34.37,34.23,34.24,347100.0,23.413,23.413,23.3176,23.3244,347100.0
2008-08-21 15:55:00,34.24,34.29,34.16,34.21,591000.0,23.3244,23.3585,23.2699,23.304,591000.0
2008-08-22 09:30:00,34.93,34.93,34.23,34.76,258400.0,23.7944,23.7944,23.3176,23.6786,258400.0
2008-08-22 09:35:00,34.67,34.83,34.17,34.25,324800.0,23.6173,23.7263,23.2767,23.3312,324800.0
2008-08-22 09:40:00,34.25,34.46,34.23,34.31,156400.0,23.3312,23.4743,23.3176,23.3721,156400.0
2008-08-22 09:45:00,34.33,34.38,34.19,34.22,182000.0,23.3857,23.4198,23.2903,23.3108,182000.0
2008-08-22 09:50:00,34.21,34.27,34.11,34.16,381400.0,23.304,23.3448,23.2358,23.2699,381400.0
2008-08-22 09:55:00,34.17,34.22,34.12,34.16,183700.0,23.2767,23.3108,23.2427,23.2699,183700.0
2008-08-22 10:00:00,34.17,34.23,34.12,34.15,216300.0,23.2767,23.3176,23.2427,23.2631,216300.0
2008-08-22 10:05:00,34.16,34.43,34.09,34.35,193900.0,23.2699,23.4538,23.2222,23.3993,193900.0
2008-08-22 10:10:00,34.35,34.49,34.33,34.35,149300.0,23.3993,23.4947,23.3857,23.3993,149300.0
2008-08-22 10:15:00,34.36,34.57,34.36,34.41,218700.0,23.4061,23.5492,23.4061,23.4402,218700.0
2008-08-22 10:20:00,34.41,34.49,34.19,34.25,272700.0,23.4402,23.4947,23.2903,23.3312,272700.0
2008-08-22 10:25:00,34.27,34.28,34.11,34.11,136400.0,23.3448,23.3517,23.2358,23.2358,136400.0
2008-08-22 10:30:00,34.11,34.27,34.1,34.22,131100.0,23.2358,23.3448,23.229,23.3108,131100.0
2008-08-22 10:35:00,34.23,34.38,34.23,34.36,107600.0,23.3176,23.4198,23.3176,23.4061,107600.0
2008-08-22 10:40:00,34.37,34.39,34.26,34.3,257400.0,23.413,23.4266,23.338,23.3653,257400.0
2008-08-22 10:45:00,34.29,34.32,34.2,34.21,198500.0,23.3585,23.3789,23.2972,23.304,198500.0
2008-08-22 10:50:00,34.2,34.25,34.12,34.14,122700.0,23.2972,23.3312,23.2427,23.2563,122700.0
2008-08-22 10:55:00,34.13,34.17,34.0,34.01,121400.0,23.2495,23.2767,23.1609,23.1677,121400.0
2008-08-22 11:00:00,34.01,34.07,33.91,33.95,124300.0,23.1677,23.2086,23.0996,23.1269,124300.0
2008-08-22 11:05:00,33.95,33.95,33.74,33.75,248100.0,23.1269,23.1269,22.9838,22.9906,248100.0
2008-08-22 11:10:00,33.76,33.76,33.62,33.74,261000.0,22.9974,22.9974,22.9021,22.9838,261000.0
2008-08-22 11:15:00,33.73,33.79,33.61,33.79,270600.0,22.977,23.0179,22.8952,23.0179,270600.0
2008-08-22 11:20:00,33.79,33.91,33.78,33.91,148400.0,23.0179,23.0996,23.011,23.0996,148400.0
2008-08-22 11:25:00,33.91,33.91,33.65,33.67,137400.0,23.0996,23.0996,22.9225,22.9361,137400.0
2008-08-22 11:30:00,33.67,33.7,33.61,33.66,128100.0,22.9361,22.9566,22.8952,22.9293,128100.0
2008-08-22 11:35:00,33.65,33.72,33.6,33.7,154600.0,22.9225,22.9702,22.8884,22.9566,154600.0
2008-08-22 11:40:00,33.7,33.93,33.68,33.91,247800.0,22.9566,23.1132,22.9429,23.0996,247800.0
2008-08-22 11:45:00,33.9,33.97,33.85,33.95,81500.0,23.0928,23.1405,23.0587,23.1269,81500.0
2008-08-22 11:50:00,33.96,34.0,33.94,33.97,125600.0,23.1337,23.1609,23.12,23.1405,125600.0
2008-08-22 11:55:00,33.97,33.97,33.85,33.91,185900.0,23.1405,23.1405,23.0587,23.0996,185900.0
2008-08-22 12:00:00,33.91,33.91,33.81,33.85,170900.0,23.0996,23.0996,23.0315,23.0587,170900.0
2008-08-22 12:05:00,33.86,33.92,33.77,33.88,138400.0,23.0655,23.1064,23.0042,23.0792,138400.0
2008-08-22 12:10:00,33.89,33.89,33.83,33.86,59500.0,23.086,23.086,23.0451,23.0655,59500.0
2008-08-22 12:15:00,33.86,33.97,33.84,33.88,82700.0,23.0655,23.1405,23.0519,23.0792,82700.0
2008-08-22 12:20:00,33.87,33.93,33.8,33.91,89800.0,23.0724,23.1132,23.0247,23.0996,89800.0
2008-08-22 12:25:00,33.91,33.98,33.86,33.98,72300.0,23.0996,23.1473,23.0655,23.1473,72300.0
2008-08-22 12:30:00,33.98,34.0,33.93,34.0,155700.0,23.1473,23.1609,23.1132,23.1609,155700.0
2008-08-22 12:35:00,33.99,34.03,33.92,33.92,148700.0,23.1541,23.1814,23.1064,23.1064,148700.0
2008-08-22 12:40:00,33.92,33.99,33.91,33.94,80700.0,23.1064,23.1541,23.0996,23.12,80700.0
2008-08-22 12:45:00,33.96,34.03,33.96,33.98,119600.0,23.1337,23.1814,23.1337,23.1473,119600.0
2008-08-22 12:50:00,33.98,34.03,33.97,34.03,97600.0,23.1473,23.1814,23.1405,23.1814,97600.0
2008-08-22 12:55:00,34.03,34.05,34.0,34.05,87400.0,23.1814,23.195,23.1609,23.195,87400.0
2008-08-22 13:00:00,34.06,34.15,34.04,34.11,122700.0,23.2018,23.2631,23.1882,23.2358,122700.0
2008-08-22 13:05:00,34.11,34.21,34.09,34.2,141000.0,23.2358,23.304,23.2222,23.2972,141000.0
2008-08-22 13:10:00,34.2,34.31,34.18,34.28,106600.0,23.2972,23.3721,23.2835,23.3517,106600.0
2008-08-22 13:15:00,34.27,34.3,34.12,34.19,199600.0,23.3448,23.3653,23.2427,23.2903,199600.0
2008-08-22 13:20:00,34.19,34.24,34.18,34.24,214400.0,23.2903,23.3244,23.2835,23.3244,214400.0
2008-08-22 13:25:00,34.24,34.28,34.19,34.2,206400.0,23.3244,23.3517,23.2903,23.2972,206400.0
2008-08-22 13:30:00,34.2,34.24,34.1,34.18,128600.0,23.2972,23.3244,23.229,23.2835,128600.0
2008-08-22 13:35:00,34.18,34.18,34.07,34.16,78500.0,23.2835,23.2835,23.2086,23.2699,78500.0
2008-08-22 13:40:00,34.16,34.23,34.1,34.2,94800.0,23.2699,23.3176,23.229,23.2972,94800.0
2008-08-22 13:45:00,34.2,34.24,34.14,34.2,80700.0,23.2972,23.3244,23.2563,23.2972,80700.0
2008-08-22 13:50:00,34.2,34.26,34.15,34.17,87000.0,23.2972,23.338,23.2631,23.2767,87000.0
2008-08-22 13:55:00,34.16,34.21,34.1,34.14,108300.0,23.2699,23.304,23.229,23.2563,108300.0
2008-08-22 14:00:00,34.15,34.15,34.06,34.08,86200.0,23.2631,23.2631,23.2018,23.2154,86200.0
2008-08-22 14:05:00,34.07,34.14,34.04,34.08,103000.0,23.2086,23.2563,23.1882,23.2154,103000.0
2008-08-22 14:10:00,34.08,34.08,34.03,34.03,46700.0,23.2154,23.2154,23.1814,23.1814,46700.0
2008-08-22 14:15:00,34.03,34.16,34.02,34.16,126100.0,23.1814,23.2699,23.1745,23.2699,126100.0
2008-08-22 14:20:00,34.16,34.29,34.14,34.27,129400.0,23.2699,23.3585,23.2563,23.3448,129400.0
2008-08-22 14:25:00,34.29,34.29,34.19,34.22,121900.0,23.3585,23.3585,23.2903,23.3108,121900.0
2008-08-22 14:30:00,34.23,34.25,34.2,34.2,55400.0,23.3176,23.3312,23.2972,23.2972,55400.0
2008-08-22 14:35:00,34.2,34.22,34.18,34.18,48000.0,23.2972,23.3108,23.2835,23.2835,48000.0
2008-08-22 14:40:00,34.19,34.26,34.17,34.18,99600.0,23.2903,23.338,23.2767,23.2835,99600.0
2008-08-22 14:45:00,34.18,34.18,34.06,34.11,85700.0,23.2835,23.2835,23.2018,23.2358,85700.0
2008-08-22 14:50:00,34.1,34.18,34.07,34.17,80900.0,23.229,23.2835,23.2086,23.2767,80900.0
2008-08-22 14:55:00,34.17,34.2,34.11,34.12,96600.0,23.2767,23.2972,23.2358,23.2427,96600.0
2008-08-22 15:00:00,34.12,34.15,34.04,34.06,75900.0,23.2427,23.2631,23.1882,23.2018,75900.0
2008-08-22 15:05:00,34.06,34.15,34.05,34.15,63300.0,23.2018,23.2631,23.195,23.2631,63300.0
2008-08-22 15:10:00,34.15,34.16,34.1,34.13,103900.0,23.2631,23.2699,23.229,23.2495,103900.0
2008-08-22 15:15:00,34.14,34.16,34.12,34.14,94300.0,23.2563,23.2699,23.2427,23.2563,94300.0
2008-08-22 15:20:00,34.14,34.2,34.12,34.19,153200.0,23.2563,23.2972,23.2427,23.2903,153200.0
2008-08-22 15:25:00,34.2,34.2,34.13,34.14,110800.0,23.2972,23.2972,23.2495,23.2563,110800.0
2008-08-22 15:30:00,34.15,34.21,34.13,34.18,217900.0,23.2631,23.304,23.2495,23.2835,217900.0
2008-08-22 15:35:00,34.19,34.38,34.17,34.32,229200.0,23.2903,23.4198,23.2767,23.3789,229200.0
2008-08-22 15:40:00,34.33,34.5,34.32,34.43,463300.0,23.3857,23.5015,23.3789,23.4538,463300.0
2008-08-22 15:45:00,34.43,34.48,34.41,34.47,300400.0,23.4538,23.4879,23.4402,23.4811,300400.0
2008-08-22 15:50:00,34.47,34.54,34.44,34.52,418000.0,23.4811,23.5288,23.4606,23.5151,418000.0
2008-08-22 15:55:00,34.52,34.57,34.5,34.5,633700.0,23.5151,23.5492,23.5015,23.5015,633700.0
2008-08-25 09:30:00,34.32,34.32,33.94,34.0,191200.0,23.3789,23.3789,23.12,23.1609,191200.0
2008-08-25 09:35:00,34.01,34.43,33.99,34.31,149600.0,23.1677,23.4538,23.1541,23.3721,149600.0
2008-08-25 09:40:00,34.31,34.49,34.29,34.38,121000.0,23.3721,23.4947,23.3585,23.4198,121000.0
2008-08-25 09:45:00,34.37,34.54,34.32,34.34,167900.0,23.413,23.5288,23.3789,23.3925,167900.0
2008-08-25 09:50:00,34.34,34.37,34.25,34.29,131400.0,23.3925,23.413,23.3312,23.3585,131400.0
2008-08-25 09:55:00,34.3,34.45,34.3,34.38,113600.0,23.3653,23.4675,23.3653,23.4198,113600.0
2008-08-25 10:00:00,34.38,34.5,34.27,34.35,172900.0,23.4198,23.5015,23.3448,23.3993,172900.0
2008-08-25 10:05:00,34.34,34.5,34.33,34.43,144400.0,23.3925,23.5015,23.3857,23.4538,144400.0
2008-08-25 10:10:00,34.42,34.61,34.41,34.5,107400.0,23.447,23.5764,23.4402,23.5015,107400.0
2008-08-25 10:15:00,34.49,34.68,34.47,34.63,158900.0,23.4947,23.6241,23.4811,23.5901,158900.0
2008-08-25 10:20:00,34.62,34.7,34.59,34.69,88300.0,23.5833,23.6378,23.5628,23.6309,88300.0
2008-08-25 10:25:00,34.66,34.72,34.56,34.58,148300.0,23.6105,23.6514,23.5424,23.556,148300.0
2008-08-25 10:30:00,34.57,34.58,34.39,34.48,102100.0,23.5492,23.556,23.4266,23.4879,102100.0
2008-08-25 10:35:00,34.47,34.6,34.43,34.47,143300.0,23.4811,23.5696,23.4538,23.4811,143300.0
2008-08-25 10:40:00,34.46,34.59,34.46,34.56,87700.0,23.4743,23.5628,23.4743,23.5424,87700.0
2008-08-25 10:45:00,34.56,34.57,34.48,34.49,71800.0,23.5424,23.5492,23.4879,23.4947,71800.0
2008-08-25 10:50:00,34.5,34.51,34.43,34.45,71400.0,23.5015,23.5083,23.4538,23.4675,71400.0
2008-08-25 10:55:00,34.46,34.51,34.45,34.46,33000.0,23.4743,23.5083,23.4675,23.4743,33000.0
2008-08-25 11:00:00,34.47,34.47,34.4,34.47,51600.0,23.4811,23.4811,23.4334,23.4811,51600.0
2008-08-25 11:05:00,34.48,34.53,34.46,34.46,43500.0,23.4879,23.522,23.4743,23.4743,43500.0
2008-08-25 11:10:00,34.46,34.54,34.43,34.43,37400.0,23.4743,23.5288,23.4538,23.4538,37400.0
2008-08-25 11:15:00,34.43,34.46,34.42,34.43,45700.0,23.4538,23.4743,23.447,23.4538,45700.0
2008-08-25 11:20:00,34.44,34.48,34.42,34.47,61700.0,23.4606,23.4879,23.447,23.4811,61700.0
2008-08-25 11:25:00,34.48,34.52,34.46,34.46,49700.0,23.4879,23.5151,23.4743,23.4743,49700.0
2008-08-25 11:30:00,34.47,34.48,34.4,34.42,67200.0,23.4811,23.4879,23.4334,23.447,67200.0
2008-08-25 11:35:00,34.42,34.43,34.33,34.36,74500.0,23.447,23.4538,23.3857,23.4061,74500.0
2008-08-25 11:40:00,34.36,34.39,34.32,34.37,78000.0,23.4061,23.4266,23.3789,23.413,78000.0
2008-08-25 11:45:00,34.36,34.41,34.33,34.39,54200.0,23.4061,23.4402,23.3857,23.4266,54200.0
2008-08-25 11:50:00,34.38,34.39,34.27,34.28,110900.0,23.4198,23.4266,23.3448,23.3517,110900.0
2008-08-25 11:55:00,34.27,34.27,34.01,34.12,142600.0,23.3448,23.3448,23.1677,23.2427,142600.0
2008-08-25 12:00:00,34.11,34.13,34.0,34.03,124500.0,23.2358,23.2495,23.1609,23.1814,124500.0
2008-08-25 12:05:00,34.03,34.1,33.98,34.06,207000.0,23.1814,23.229,23.1473,23.2018,207000.0
2008-08-25 12:10:00,34.05,34.06,33.98,33.99,55800.0,23.195,23.2018,23.1473,23.1541,55800.0
2008-08-25 12:15:00,33.99,34.02,33.8,33.88,126800.0,23.1541,23.1745,23.0247,23.0792,126800.0
2008-08-25 12:20:00,33.88,33.92,33.8,33.91,132000.0,23.0792,23.1064,23.0247,23.0996,132000.0
2008-08-25 12:25:00,33.92,34.02,33.85,33.99,105200.0,23.1064,23.1745,23.0587,23.1541,105200.0
2008-08-25 12:30:00,33.99,35.96,33.95,33.96,112600.0,23.1541,24.4961,23.1269,23.1337,112600.0
2008-08-25 12:35:00,33.97,34.14,33.97,34.14,101100.0,23.1405,23.2563,23.1405,23.2563,101100.0
2008-08-25 12:40:00,34.14,34.16,34.02,34.02,58700.0,23.2563,23.2699,23.1745,23.1745,58700.0
2008-08-25 12:45:00,34.04,34.04,33.99,34.0,80600.0,23.1882,23.1882,23.1541,23.1609,80600.0
2008-08-25 12:50:00,33.99,34.02,33.93,33.97,72100.0,23.1541,23.1745,23.1132,23.1405,72100.0
2008-08-25 12:55:00,33.98,34.09,33.95,34.04,59100.0,23.1473,23.2222,23.1269,23.1882,59100.0
2008-08-25 13:00:00,34.03,34.21,34.01,34.2,88100.0,23.1814,23.304,23.1677,23.2972,88100.0
2008-08-25 13:05:00,34.21,34.23,34.14,34.19,78700.0,23.304,23.3176,23.2563,23.2903,78700.0
2008-08-25 13:10:00,34.18,34.19,34.12,34.16,43700.0,23.2835,23.2903,23.2427,23.2699,43700.0
2008-08-25 13:15:00,34.16,34.16,34.04,34.05,62300.0,23.2699,23.2699,23.1882,23.195,62300.0
2008-08-25 13:20:00,34.04,34.21,34.04,34.2,113800.0,23.1882,23.304,23.1882,23.2972,113800.0
2008-08-25 13:25:00,34.2,34.27,34.14,34.21,146400.0,23.2972,23.3448,23.2563,23.304,146400.0
2008-08-25 13:30:00,34.21,34.29,34.2,34.27,86700.0,23.304,23.3585,23.2972,23.3448,86700.0
2008-08-25 13:35:00,34.29,34.32,34.26,34.32,41100.0,23.3585,23.3789,23.338,23.3789,41100.0
2008-08-25 13:40:00,34.31,34.39,34.31,34.35,58300.0,23.3721,23.4266,23.3721,23.3993,58300.0
2008-08-25 13:45:00,34.35,34.35,34.21,34.28,77200.0,23.3993,23.3993,23.304,23.3517,77200.0
2008-08-25 13:50:00,34.28,34.32,34.25,34.32,60200.0,23.3517,23.3789,23.3312,23.3789,60200.0
2008-08-25 13:55:00,34.32,34.36,34.26,34.26,61300.0,23.3789,23.4061,23.338,23.338,61300.0
2008-08-25 14:00:00,34.26,34.28,34.23,34.25,53000.0,23.338,23.3517,23.3176,23.3312,53000.0
2008-08-25 14:05:00,34.25,34.29,34.21,34.21,101400.0,23.3312,23.3585,23.304,23.304,101400.0
2008-08-25 14:10:00,34.21,34.23,34.09,34.09,126900.0,23.304,23.3176,23.2222,23.2222,126900.0
2008-08-25 14:15:00,34.1,34.19,34.07,34.19,89900.0,23.229,23.2903,23.2086,23.2903,89900.0
2008-08-25 14:20:00,34.17,34.22,34.1,34.13,99200.0,23.2767,23.3108,23.229,23.2495,99200.0
2008-08-25 14:25:00,34.12,34.19,34.1,34.12,91500.0,23.2427,23.2903,23.229,23.2427,91500.0
2008-08-25 14:30:00,34.12,34.14,34.1,34.13,129600.0,23.2427,23.2563,23.229,23.2495,129600.0
2008-08-25 14:35:00,34.13,34.14,34.08,34.11,96000.0,23.2495,23.2563,23.2154,23.2358,96000.0
2008-08-25 14:40:00,34.11,34.18,34.09,34.16,127800.0,23.2358,23.2835,23.2222,23.2699,127800.0
2008-08-25 14:45:00,34.16,34.24,34.12,34.18,107200.0,23.2699,23.3244,23.2427,23.2835,107200.0
2008-08-25 14:50:00,34.17,34.21,34.14,34.15,43400.0,23.2767,23.304,23.2563,23.2631,43400.0
2008-08-25 14:55:00,34.14,34.14,33.99,34.04,186200.0,23.2563,23.2563,23.1541,23.1882,186200.0
2008-08-25 15:00:00,34.03,34.1,34.0,34.03,143400.0,23.1814,23.229,23.1609,23.1814,143400.0
2008-08-25 15:05:00,34.04,34.06,33.98,34.0,116400.0,23.1882,23.2018,23.1473,23.1609,116400.0
2008-08-25 15:10:00,34.0,34.01,33.84,33.89,148300.0,23.1609,23.1677,23.0519,23.086,148300.0
2008-08-25 15:15:00,33.88,33.96,33.88,33.92,102500.0,23.0792,23.1337,23.0792,23.1064,102500.0
2008-08-25 15:20:00,33.92,33.92,33.85,33.89,98900.0,23.1064,23.1064,23.0587,23.086,98900.0
2008-08-25 15:25:00,33.88,33.9,33.84,33.88,96100.0,23.0792,23.0928,23.0519,23.0792,96100.0
2008-08-25 15:30:00,33.88,33.95,33.82,33.92,168800.0,23.0792,23.1269,23.0383,23.1064,168800.0
2008-08-25 15:35:00,33.92,33.94,33.72,33.76,189800.0,23.1064,23.12,22.9702,22.9974,189800.0
2008-08-25 15:40:00,33.76,33.83,33.7,33.82,261500.0,22.9974,23.0451,22.9566,23.0383,261500.0
2008-08-25 15:45:00,33.82,33.94,33.81,33.89,214300.0,23.0383,23.12,23.0315,23.086,214300.0
2008-08-25 15:50:00,33.89,33.9,33.81,33.89,185400.0,23.086,23.0928,23.0315,23.086,185400.0
2008-08-25 15:55:00,33.89,33.9,33.79,33.85,352000.0,23.086,23.0928,23.0179,23.0587,352000.0
2008-08-26 09:30:00,33.65,34.18,33.53,33.62,146900.0,22.9225,23.2835,22.8407,22.9021,146900.0
2008-08-26 09:35:00,33.66,34.0,33.63,33.92,78700.0,22.9293,23.1609,22.9089,23.1064,78700.0
2008-08-26 09:40:00,33.95,34.2,33.87,34.2,61900.0,23.1269,23.2972,23.0724,23.2972,61900.0
2008-08-26 09:45:00,34.17,34.17,34.02,34.11,100200.0,23.2767,23.2767,23.1745,23.2358,100200.0
2008-08-26 09:50:00,34.11,34.21,34.05,34.21,110700.0,23.2358,23.304,23.195,23.304,110700.0
2008-08-26 09:55:00,34.19,34.22,34.05,34.2,86900.0,23.2903,23.3108,23.195,23.2972,86900.0
2008-08-26 10:00:00,34.21,34.35,34.15,34.18,128700.0,23.304,23.3993,23.2631,23.2835,128700.0
2008-08-26 10:05:00,34.18,34.3,34.15,34.29,72400.0,23.2835,23.3653,23.2631,23.3585,72400.0
2008-08-26 10:10:00,34.28,34.43,34.28,34.35,115700.0,23.3517,23.4538,23.3517,23.3993,115700.0
2008-08-26 10:15:00,34.35,34.36,34.25,34.31,138500.0,23.3993,23.4061,23.3312,23.3721,138500.0
2008-08-26 10:20:00,34.32,34.4,34.3,34.35,109700.0,23.3789,23.4334,23.3653,23.3993,109700.0
2008-08-26 10:25:00,34.35,34.35,34.29,34.34,97400.0,23.3993,23.3993,23.3585,23.3925,97400.0
2008-08-26 10:30:00,34.33,34.42,34.32,34.42,137600.0,23.3857,23.447,23.3789,23.447,137600.0
2008-08-26 10:35:00,34.42,34.5,34.38,34.44,184000.0,23.447,23.5015,23.4198,23.4606,184000.0
2008-08-26 10:40:00,34.41,34.48,34.39,34.43,120100.0,23.4402,23.4879,23.4266,23.4538,120100.0
2008-08-26 10:45:00,34.42,34.42,34.32,34.32,49900.0,23.447,23.447,23.3789,23.3789,49900.0
2008-08-26 10:50:00,34.32,34.33,34.2,34.22,95700.0,23.3789,23.3857,23.2972,23.3108,95700.0
2008-08-26 10:55:00,34.23,34.42,34.23,34.41,82100.0,23.3176,23.447,23.3176,23.4402,82100.0
2008-08-26 11:00:00,34.42,34.5,34.39,34.39,87800.0,23.447,23.5015,23.4266,23.4266,87800.0
2008-08-26 11:05:00,34.39,34.39,34.18,34.23,82700.0,23.4266,23.4266,23.2835,23.3176,82700.0
2008-08-26 11:10:00,34.22,34.24,34.18,34.23,94400.0,23.3108,23.3244,23.2835,23.3176,94400.0
2008-08-26 11:15:00,34.23,34.26,34.19,34.19,43400.0,23.3176,23.338,23.2903,23.2903,43400.0
2008-08-26 11:20:00,34.2,34.25,34.17,34.17,72700.0,23.2972,23.3312,23.2767,23.2767,72700.0
2008-08-26 11:25:00,34.17,34.23,34.09,34.1,84100.0,23.2767,23.3176,23.2222,23.229,84100.0
2008-08-26 11:30:00,34.1,34.11,34.0,34.0,43500.0,23.229,23.2358,23.1609,23.1609,43500.0
2008-08-26 11:35:00,34.0,34.03,33.89,34.0,101400.0,23.1609,23.1814,23.086,23.1609,101400.0
2008-08-26 11:40:00,34.0,34.03,33.96,34.0,58800.0,23.1609,23.1814,23.1337,23.1609,58800.0
2008-08-26 11:45:00,33.99,34.06,33.99,34.03,74800.0,23.1541,23.2018,23.1541,23.1814,74800.0
2008-08-26 11:50:00,34.03,34.07,33.99,34.04,49100.0,23.1814,23.2086,23.1541,23.1882,49100.0
2008-08-26 11:55:00,34.04,34.09,34.01,34.02,88100.0,23.1882,23.2222,23.1677,23.1745,88100.0
2008-08-26 12:00:00,34.02,34.04,33.96,33.97,71900.0,23.1745,23.1882,23.1337,23.1405,71900.0
2008-08-26 12:05:00,33.97,34.0,33.93,33.95,56300.0,23.1405,23.1609,23.1132,23.1269,56300.0
2008-08-26 12:10:00,33.95,33.98,33.87,33.87,79700.0,23.1269,23.1473,23.0724,23.0724,79700.0
2008-08-26 12:15:00,33.88,33.89,33.81,33.87,68500.0,23.0792,23.086,23.0315,23.0724,68500.0
2008-08-26 12:20:00,33.87,34.03,33.87,33.97,79900.0,23.0724,23.1814,23.0724,23.1405,79900.0
2008-08-26 12:25:00,33.97,34.0,33.82,33.85,68500.0,23.1405,23.1609,23.0383,23.0587,68500.0
2008-08-26 12:30:00,33.85,33.89,33.8,33.8,62900.0,23.0587,23.086,23.0247,23.0247,62900.0
2008-08-26 12:35:00,33.8,33.86,33.8,33.8,33800.0,23.0247,23.0655,23.0247,23.0247,33800.0
2008-08-26 12:40:00,33.81,33.84,33.76,33.82,77400.0,23.0315,23.0519,22.9974,23.0383,77400.0
2008-08-26 12:45:00,33.83,33.85,33.75,33.76,50400.0,23.0451,23.0587,22.9906,22.9974,50400.0
2008-08-26 12:50:00,33.76,33.77,33.69,33.77,77400.0,22.9974,23.0042,22.9497,23.0042,77400.0
2008-08-26 12:55:00,33.76,33.77,33.7,33.72,35600.0,22.9974,23.0042,22.9566,22.9702,35600.0
2008-08-26 13:00:00,33.72,33.72,33.63,33.68,57800.0,22.9702,22.9702,22.9089,22.9429,57800.0
2008-08-26 13:05:00,33.68,33.71,33.68,33.69,37000.0,22.9429,22.9634,22.9429,22.9497,37000.0
2008-08-26 13:10:00,33.7,33.71,33.67,33.69,52600.0,22.9566,22.9634,22.9361,22.9497,52600.0
2008-08-26 13:15:00,33.7,33.71,33.59,33.61,51000.0,22.9566,22.9634,22.8816,22.8952,51000.0
2008-08-26 13:20:00,33.61,33.67,33.6,33.65,36000.0,22.8952,22.9361,22.8884,22.9225,36000.0
2008-08-26 13:25:00,33.64,33.65,33.58,33.61,36000.0,22.9157,22.9225,22.8748,22.8952,36000.0
2008-08-26 13:30:00,33.59,33.6,33.49,33.53,69300.0,22.8816,22.8884,22.8135,22.8407,69300.0
2008-08-26 13:35:00,33.53,33.59,33.53,33.55,46600.0,22.8407,22.8816,22.8407,22.8544,46600.0
2008-08-26 13:40:00,33.55,33.56,33.5,33.52,52500.0,22.8544,22.8612,22.8203,22.8339,52500.0
2008-08-26 13:45:00,33.53,33.53,33.44,33.5,45400.0,22.8407,22.8407,22.7794,22.8203,45400.0
2008-08-26 13:50:00,33.49,33.54,33.46,33.5,61200.0,22.8135,22.8476,22.7931,22.8203,61200.0
2008-08-26 13:55:00,33.5,33.5,33.39,33.44,64900.0,22.8203,22.8203,22.7454,22.7794,64900.0
2008-08-26 14:00:00,33.44,33.52,33.29,33.46,196200.0,22.7794,22.8339,22.6773,22.7931,196200.0
2008-08-26 14:05:00,33.46,33.48,33.38,33.41,204900.0,22.7931,22.8067,22.7386,22.759,204900.0
2008-08-26 14:10:00,33.41,33.49,33.4,33.42,90100.0,22.759,22.8135,22.7522,22.7658,90100.0
2008-08-26 14:15:00,33.41,33.47,33.36,33.4,90900.0,22.759,22.7999,22.7249,22.7522,90900.0
2008-08-26 14:20:00,33.39,33.45,33.31,33.31,98600.0,22.7454,22.7863,22.6909,22.6909,98600.0
2008-08-26 14:25:00,33.31,33.33,33.17,33.19,203500.0,22.6909,22.7045,22.5955,22.6091,203500.0
2008-08-26 14:30:00,33.19,33.22,33.12,33.15,179500.0,22.6091,22.6296,22.5615,22.5819,179500.0
2008-08-26 14:35:00,33.13,33.18,33.07,33.17,136300.0,22.5683,22.6023,22.5274,22.5955,136300.0
2008-08-26 14:40:00,33.16,33.22,33.1,33.18,154700.0,22.5887,22.6296,22.5478,22.6023,154700.0
2008-08-26 14:45:00,33.18,33.24,33.15,33.22,87600.0,22.6023,22.6432,22.5819,22.6296,87600.0
2008-08-26 14:50:00,33.22,33.28,33.21,33.26,91400.0,22.6296,22.6704,22.6228,22.6568,91400.0
2008-08-26 14:55:00,33.27,33.32,33.22,33.28,96000.0,22.6636,22.6977,22.6296,22.6704,96000.0
2008-08-26 15:00:00,33.26,33.3,33.2,33.22,114600.0,22.6568,22.6841,22.616,22.6296,114600.0
2008-08-26 15:05:00,33.22,33.3,33.2,33.26,190700.0,22.6296,22.6841,22.616,22.6568,190700.0
2008-08-26 15:10:00,33.26,33.35,33.18,33.35,216100.0,22.6568,22.7181,22.6023,22.7181,216100.0
2008-08-26 15:15:00,33.35,33.48,33.3,33.41,207000.0,22.7181,22.8067,22.6841,22.759,207000.0
2008-08-26 15:20:00,33.41,33.48,33.36,33.36,241900.0,22.759,22.8067,22.7249,22.7249,241900.0
2008-08-26 15:25:00,33.37,33.42,33.28,33.41,178400.0,22.7318,22.7658,22.6704,22.759,178400.0
2008-08-26 15:30:00,33.4,33.59,33.39,33.54,220200.0,22.7522,22.8816,22.7454,22.8476,220200.0
2008-08-26 15:35:00,33.54,33.61,33.5,33.5,195600.0,22.8476,22.8952,22.8203,22.8203,195600.0
2008-08-26 15:40:00,33.5,33.59,33.46,33.46,210500.0,22.8203,22.8816,22.7931,22.7931,210500.0
2008-08-26 15:45:00,33.47,33.55,33.45,33.52,219900.0,22.7999,22.8544,22.7863,22.8339,219900.0
2008-08-26 15:50:00,33.52,33.74,33.5,33.72,363500.0,22.8339,22.9838,22.8203,22.9702,363500.0
2008-08-26 15:55:00,33.72,33.83,33.72,33.81,316300.0,22.9702,23.0451,22.9702,23.0315,316300.0
2008-08-27 09:30:00,33.28,33.72,33.1,33.52,178300.0,22.6704,22.9702,22.5478,22.8339,178300.0
2008-08-27 09:35:00,33.53,33.58,33.41,33.56,295900.0,22.8407,22.8748,22.759,22.8612,295900.0
2008-08-27 09:40:00,33.57,33.63,33.42,33.43,204100.0,22.868,22.9089,22.7658,22.7726,204100.0
2008-08-27 09:45:00,33.43,33.45,33.37,33.43,120400.0,22.7726,22.7863,22.7318,22.7726,120400.0
2008-08-27 09:50:00,33.43,33.44,33.31,33.34,60400.0,22.7726,22.7794,22.6909,22.7113,60400.0
2008-08-27 09:55:00,33.33,33.35,33.29,33.3,76500.0,22.7045,22.7181,22.6773,22.6841,76500.0
2008-08-27 10:00:00,33.31,33.42,33.3,33.4,71800.0,22.6909,22.7658,22.6841,22.7522,71800.0
2008-08-27 10:05:00,33.4,33.4,33.29,33.32,146500.0,22.7522,22.7522,22.6773,22.6977,146500.0
2008-08-27 10:10:00,33.32,33.32,33.29,33.31,58500.0,22.6977,22.6977,22.6773,22.6909,58500.0
2008-08-27 10:15:00,33.31,33.35,33.3,33.35,96300.0,22.6909,22.7181,22.6841,22.7181,96300.0
2008-08-27 10:20:00,33.34,33.44,33.32,33.42,92900.0,22.7113,22.7794,22.6977,22.7658,92900.0
2008-08-27 10:25:00,33.43,33.43,33.36,33.4,72700.0,22.7726,22.7726,22.7249,22.7522,72700.0
2008-08-27 10:30:00,33.4,33.5,33.4,33.45,141600.0,22.7522,22.8203,22.7522,22.7863,141600.0
2008-08-27 10:35:00,33.44,33.46,33.38,33.38,166300.0,22.7794,22.7931,22.7386,22.7386,166300.0
2008-08-27 10:40:00,33.38,33.4,33.31,33.38,89100.0,22.7386,22.7522,22.6909,22.7386,89100.0
2008-08-27 10:45:00,33.39,33.47,33.37,33.43,110600.0,22.7454,22.7999,22.7318,22.7726,110600.0
2008-08-27 10:50:00,33.43,33.44,33.39,33.4,68000.0,22.7726,22.7794,22.7454,22.7522,68000.0
2008-08-27 10:55:00,33.39,33.48,33.36,33.48,90700.0,22.7454,22.8067,22.7249,22.8067,90700.0
2008-08-27 11:00:00,33.47,33.48,33.42,33.43,75900.0,22.7999,22.8067,22.7658,22.7726,75900.0
2008-08-27 11:05:00,33.42,33.45,33.38,33.38,66500.0,22.7658,22.7863,22.7386,22.7386,66500.0
2008-08-27 11:10:00,33.39,33.47,33.39,33.44,86000.0,22.7454,22.7999,22.7454,22.7794,86000.0
2008-08-27 11:15:00,33.43,33.44,33.41,33.42,64700.0,22.7726,22.7794,22.759,22.7658,64700.0
2008-08-27 11:20:00,33.43,33.54,33.42,33.53,92900.0,22.7726,22.8476,22.7658,22.8407,92900.0
2008-08-27 11:25:00,33.54,33.54,33.46,33.47,112300.0,22.8476,22.8476,22.7931,22.7999,112300.0
2008-08-27 11:30:00,33.47,33.47,33.41,33.44,82500.0,22.7999,22.7999,22.759,22.7794,82500.0
2008-08-27 11:35:00,33.44,33.48,33.41,33.48,72600.0,22.7794,22.8067,22.759,22.8067,72600.0
2008-08-27 11:40:00,33.48,33.52,33.47,33.51,44700.0,22.8067,22.8339,22.7999,22.8271,44700.0
2008-08-27 11:45:00,33.5,33.56,33.5,33.56,65900.0,22.8203,22.8612,22.8203,22.8612,65900.0
2008-08-27 11:50:00,33.56,33.6,33.51,33.52,86100.0,22.8612,22.8884,22.8271,22.8339,86100.0
2008-08-27 11:55:00,33.52,33.55,33.43,33.55,73000.0,22.8339,22.8544,22.7726,22.8544,73000.0
2008-08-27 12:00:00,33.55,33.56,33.44,33.56,48100.0,22.8544,22.8612,22.7794,22.8612,48100.0
2008-08-27 12:05:00,33.55,33.66,33.52,33.61,73700.0,22.8544,22.9293,22.8339,22.8952,73700.0
2008-08-27 12:10:00,33.61,33.72,33.61,33.7,82800.0,22.8952,22.9702,22.8952,22.9566,82800.0
2008-08-27 12:15:00,33.7,33.94,33.7,33.9,152500.0,22.9566,23.12,22.9566,23.0928,152500.0
2008-08-27 12:20:00,33.89,34.05,33.89,34.0,115600.0,23.086,23.195,23.086,23.1609,115600.0
2008-08-27 12:25:00,33.99,34.02,33.93,33.93,42400.0,23.1541,23.1745,23.1132,23.1132,42400.0
2008-08-27 12:30:00,33.94,33.95,33.86,33.91,52600.0,23.12,23.1269,23.0655,23.0996,52600.0
2008-08-27 12:35:00,33.91,33.98,33.87,33.97,81800.0,23.0996,23.1473,23.0724,23.1405,81800.0
2008-08-27 12:40:00,33.97,34.16,33.94,34.14,75300.0,23.1405,23.2699,23.12,23.2563,75300.0
2008-08-27 12:45:00,34.14,34.22,34.13,34.16,77500.0,23.2563,23.3108,23.2495,23.2699,77500.0
2008-08-27 12:50:00,34.15,34.18,34.06,34.09,59100.0,23.2631,23.2835,23.2018,23.2222,59100.0
2008-08-27 12:55:00,34.09,34.1,34.02,34.02,35100.0,23.2222,23.229,23.1745,23.1745,35100.0
2008-08-27 13:00:00,34.02,34.05,33.88,33.88,51100.0,23.1745,23.195,23.0792,23.0792,51100.0
2008-08-27 13:05:00,33.88,33.92,33.85,33.9,56400.0,23.0792,23.1064,23.0587,23.0928,56400.0
2008-08-27 13:10:00,33.9,33.93,33.87,33.9,41900.0,23.0928,23.1132,23.0724,23.0928,41900.0
2008-08-27 13:15:00,33.9,33.98,33.9,33.95,86700.0,23.0928,23.1473,23.0928,23.1269,86700.0
2008-08-27 13:20:00,33.95,33.95,33.81,33.86,154300.0,23.1269,23.1269,23.0315,23.0655,154300.0
2008-08-27 13:25:00,33.86,33.91,33.86,33.89,28700.0,23.0655,23.0996,23.0655,23.086,28700.0
2008-08-27 13:30:00,33.88,33.91,33.8,33.81,57600.0,23.0792,23.0996,23.0247,23.0315,57600.0
2008-08-27 13:35:00,33.81,33.86,33.81,33.83,53900.0,23.0315,23.0655,23.0315,23.0451,53900.0
2008-08-27 13:40:00,33.84,33.9,33.84,33.89,91200.0,23.0519,23.0928,23.0519,23.086,91200.0
2008-08-27 13:45:00,33.89,33.91,33.85,33.86,41200.0,23.086,23.0996,23.0587,23.0655,41200.0
2008-08-27 13:50:00,33.86,33.86,33.77,33.78,71500.0,23.0655,23.0655,23.0042,23.011,71500.0
2008-08-27 13:55:00,33.78,33.85,33.73,33.73,84100.0,23.011,23.0587,22.977,22.977,84100.0
2008-08-27 14:00:00,33.73,33.79,33.71,33.79,54700.0,22.977,23.0179,22.9634,23.0179,54700.0
2008-08-27 14:05:00,33.79,33.8,33.72,33.73,42800.0,23.0179,23.0247,22.9702,22.977,42800.0
2008-08-27 14:10:00,33.73,33.74,33.7,33.74,37700.0,22.977,22.9838,22.9566,22.9838,37700.0
2008-08-27 14:15:00,33.74,33.8,33.72,33.8,89300.0,22.9838,23.0247,22.9702,23.0247,89300.0
2008-08-27 14:20:00,33.79,33.88,33.79,33.86,58400.0,23.0179,23.0792,23.0179,23.0655,58400.0
2008-08-27 14:25:00,33.86,33.93,33.84,33.84,78900.0,23.0655,23.1132,23.0519,23.0519,78900.0
2008-08-27 14:30:00,33.85,33.88,33.8,33.83,31600.0,23.0587,23.0792,23.0247,23.0451,31600.0
2008-08-27 14:35:00,33.82,33.92,33.81,33.91,70700.0,23.0383,23.1064,23.0315,23.0996,70700.0
2008-08-27 14:40:00,33.91,33.99,33.91,33.95,45100.0,23.0996,23.1541,23.0996,23.1269,45100.0
2008-08-27 14:45:00,33.94,33.96,33.88,33.96,131700.0,23.12,23.1337,23.0792,23.1337,131700.0
2008-08-27 14:50:00,33.97,33.97,33.82,33.84,71200.0,23.1405,23.1405,23.0383,23.0519,71200.0
2008-08-27 14:55:00,33.83,33.85,33.77,33.79,63400.0,23.0451,23.0587,23.0042,23.0179,63400.0
2008-08-27 15:00:00,33.8,33.83,33.74,33.74,95500.0,23.0247,23.0451,22.9838,22.9838,95500.0
2008-08-27 15:05:00,33.75,33.83,33.72,33.83,74000.0,22.9906,23.0451,22.9702,23.0451,74000.0
2008-08-27 15:10:00,33.82,33.85,33.73,33.75,183300.0,23.0383,23.0587,22.977,22.9906,183300.0
2008-08-27 15:15:00,33.75,33.76,33.61,33.62,134900.0,22.9906,22.9974,22.8952,22.9021,134900.0
2008-08-27 15:20:00,33.62,33.64,33.55,33.6,153400.0,22.9021,22.9157,22.8544,22.8884,153400.0
2008-08-27 15:25:00,33.61,33.62,33.49,33.53,153000.0,22.8952,22.9021,22.8135,22.8407,153000.0
2008-08-27 15:30:00,33.53,33.56,33.5,33.54,223000.0,22.8407,22.8612,22.8203,22.8476,223000.0
2008-08-27 15:35:00,33.54,33.56,33.52,33.54,157800.0,22.8476,22.8612,22.8339,22.8476,157800.0
2008-08-27 15:40:00,33.55,33.68,33.55,33.68,175200.0,22.8544,22.9429,22.8544,22.9429,175200.0
2008-08-27 15:45:00,33.67,33.69,33.57,33.62,220400.0,22.9361,22.9497,22.868,22.9021,220400.0
2008-08-27 15:50:00,33.62,33.8,33.59,33.8,372500.0,22.9021,23.0247,22.8816,23.0247,372500.0
2008-08-27 15:55:00,33.8,34.11,33.8,33.98,476300.0,23.0247,23.2358,23.0247,23.1473,476300.0
2008-08-28 09:30:00,34.21,34.68,34.11,34.17,185000.0,23.304,23.6241,23.2358,23.2767,185000.0
2008-08-28 09:35:00,34.18,34.32,34.1,34.28,81000.0,23.2835,23.3789,23.229,23.3517,81000.0
2008-08-28 09:40:00,34.29,34.37,34.19,34.28,120500.0,23.3585,23.413,23.2903,23.3517,120500.0
2008-08-28 09:45:00,34.29,34.35,34.2,34.32,98400.0,23.3585,23.3993,23.2972,23.3789,98400.0
2008-08-28 09:50:00,34.31,34.31,34.2,34.26,69300.0,23.3721,23.3721,23.2972,23.338,69300.0
2008-08-28 09:55:00,34.25,34.41,34.21,34.29,147600.0,23.3312,23.4402,23.304,23.3585,147600.0
2008-08-28 10:00:00,34.3,34.35,34.21,34.23,93700.0,23.3653,23.3993,23.304,23.3176,93700.0
2008-08-28 10:05:00,34.24,34.3,34.22,34.27,103000.0,23.3244,23.3653,23.3108,23.3448,103000.0
2008-08-28 10:10:00,34.28,34.29,34.24,34.25,86300.0,23.3517,23.3585,23.3244,23.3312,86300.0
2008-08-28 10:15:00,34.26,34.28,34.21,34.23,102700.0,23.338,23.3517,23.304,23.3176,102700.0
2008-08-28 10:20:00,34.23,34.27,34.2,34.25,107600.0,23.3176,23.3448,23.2972,23.3312,107600.0
2008-08-28 10:25:00,34.24,34.25,34.19,34.23,94700.0,23.3244,23.3312,23.2903,23.3176,94700.0
2008-08-28 10:30:00,34.22,34.24,34.18,34.23,68100.0,23.3108,23.3244,23.2835,23.3176,68100.0
2008-08-28 10:35:00,34.23,34.42,34.22,34.39,146500.0,23.3176,23.447,23.3108,23.4266,146500.0
2008-08-28 10:40:00,34.39,34.42,34.31,34.4,148300.0,23.4266,23.447,23.3721,23.4334,148300.0
2008-08-28 10:45:00,34.4,34.43,34.34,34.43,94300.0,23.4334,23.4538,23.3925,23.4538,94300.0
2008-08-28 10:50:00,34.43,34.55,34.41,34.46,82100.0,23.4538,23.5356,23.4402,23.4743,82100.0
2008-08-28 10:55:00,34.45,34.49,34.39,34.43,66000.0,23.4675,23.4947,23.4266,23.4538,66000.0
2008-08-28 11:00:00,34.43,34.44,34.3,34.31,70000.0,23.4538,23.4606,23.3653,23.3721,70000.0
2008-08-28 11:05:00,34.31,34.36,34.3,34.34,61000.0,23.3721,23.4061,23.3653,23.3925,61000.0
2008-08-28 11:10:00,34.35,34.35,34.31,34.32,50800.0,23.3993,23.3993,23.3721,23.3789,50800.0
2008-08-28 11:15:00,34.32,34.34,34.27,34.32,79000.0,23.3789,23.3925,23.3448,23.3789,79000.0
2008-08-28 11:20:00,34.32,34.36,34.25,34.3,155200.0,23.3789,23.4061,23.3312,23.3653,155200.0
2008-08-28 11:25:00,34.3,34.49,34.3,34.47,103600.0,23.3653,23.4947,23.3653,23.4811,103600.0
2008-08-28 11:30:00,34.47,34.58,34.47,34.56,76500.0,23.4811,23.556,23.4811,23.5424,76500.0
2008-08-28 11:35:00,34.55,34.65,34.55,34.63,91500.0,23.5356,23.6037,23.5356,23.5901,91500.0
2008-08-28 11:40:00,34.62,34.63,34.52,34.59,89300.0,23.5833,23.5901,23.5151,23.5628,89300.0
2008-08-28 11:45:00,34.59,34.68,34.54,34.66,163000.0,23.5628,23.6241,23.5288,23.6105,163000.0
2008-08-28 11:50:00,34.65,34.71,34.61,34.7,145400.0,23.6037,23.6446,23.5764,23.6378,145400.0
2008-08-28 11:55:00,34.71,34.76,34.61,34.64,137200.0,23.6446,23.6786,23.5764,23.5969,137200.0
2008-08-28 12:00:00,34.64,34.65,34.52,34.57,96100.0,23.5969,23.6037,23.5151,23.5492,96100.0
2008-08-28 12:05:00,34.57,34.57,34.48,34.51,61900.0,23.5492,23.5492,23.4879,23.5083,61900.0
2008-08-28 12:10:00,34.51,34.61,34.45,34.59,101300.0,23.5083,23.5764,23.4675,23.5628,101300.0
2008-08-28 12:15:00,34.59,34.68,34.59,34.64,87700.0,23.5628,23.6241,23.5628,23.5969,87700.0
2008-08-28 12:20:00,34.63,34.67,34.59,34.65,29900.0,23.5901,23.6173,23.5628,23.6037,29900.0
2008-08-28 12:25:00,34.67,34.75,34.64,34.72,71500.0,23.6173,23.6718,23.5969,23.6514,71500.0
2008-08-28 12:30:00,34.73,34.76,34.59,34.62,63000.0,23.6582,23.6786,23.5628,23.5833,63000.0
2008-08-28 12:35:00,34.62,34.65,34.58,34.65,64900.0,23.5833,23.6037,23.556,23.6037,64900.0
2008-08-28 12:40:00,34.64,34.7,34.64,34.67,75600.0,23.5969,23.6378,23.5969,23.6173,75600.0
2008-08-28 12:45:00,34.68,34.7,34.66,34.67,144300.0,23.6241,23.6378,23.6105,23.6173,144300.0
2008-08-28 12:50:00,34.68,34.75,34.66,34.73,99600.0,23.6241,23.6718,23.6105,23.6582,99600.0
2008-08-28 12:55:00,34.72,34.73,34.68,34.69,39200.0,23.6514,23.6582,23.6241,23.6309,39200.0
2008-08-28 13:00:00,34.69,34.74,34.67,34.69,83300.0,23.6309,23.665,23.6173,23.6309,83300.0
2008-08-28 13:05:00,34.69,34.72,34.68,34.69,41500.0,23.6309,23.6514,23.6241,23.6309,41500.0
2008-08-28 13:10:00,34.69,34.73,34.67,34.71,104600.0,23.6309,23.6582,23.6173,23.6446,104600.0
2008-08-28 13:15:00,34.72,34.74,34.68,34.71,77600.0,23.6514,23.665,23.6241,23.6446,77600.0
2008-08-28 13:20:00,34.72,34.77,34.7,34.77,91900.0,23.6514,23.6854,23.6378,23.6854,91900.0
2008-08-28 13:25:00,34.76,34.77,34.7,34.76,61500.0,23.6786,23.6854,23.6378,23.6786,61500.0
2008-08-28 13:30:00,34.76,34.77,34.72,34.76,39300.0,23.6786,23.6854,23.6514,23.6786,39300.0
2008-08-28 13:35:00,34.74,34.75,34.66,34.66,52800.0,23.665,23.6718,23.6105,23.6105,52800.0
2008-08-28 13:40:00,34.66,34.74,34.66,34.72,82100.0,23.6105,23.665,23.6105,23.6514,82100.0
2008-08-28 13:45:00,34.72,34.74,34.69,34.7,92700.0,23.6514,23.665,23.6309,23.6378,92700.0
2008-08-28 13:50:00,34.71,34.73,34.7,34.72,63300.0,23.6446,23.6582,23.6378,23.6514,63300.0
2008-08-28 13:55:00,34.72,34.79,34.72,34.79,116600.0,23.6514,23.6991,23.6514,23.6991,116600.0
2008-08-28 14:00:00,34.78,34.8,34.69,34.73,93600.0,23.6923,23.7059,23.6309,23.6582,93600.0
2008-08-28 14:05:00,34.73,34.73,34.66,34.69,90400.0,23.6582,23.6582,23.6105,23.6309,90400.0
2008-08-28 14:10:00,34.7,34.77,34.7,34.76,75000.0,23.6378,23.6854,23.6378,23.6786,75000.0
2008-08-28 14:15:00,34.76,34.81,34.73,34.79,67900.0,23.6786,23.7127,23.6582,23.6991,67900.0
2008-08-28 14:20:00,34.8,34.89,34.78,34.87,89700.0,23.7059,23.7672,23.6923,23.7536,89700.0
2008-08-28 14:25:00,34.87,34.92,34.83,34.91,83000.0,23.7536,23.7876,23.7263,23.7808,83000.0
2008-08-28 14:30:00,34.92,34.94,34.89,34.93,79700.0,23.7876,23.8012,23.7672,23.7944,79700.0
2008-08-28 14:35:00,34.94,34.99,34.94,34.98,88200.0,23.8012,23.8353,23.8012,23.8285,88200.0
2008-08-28 14:40:00,34.98,35.07,34.97,35.07,113700.0,23.8285,23.8898,23.8217,23.8898,113700.0
2008-08-28 14:45:00,35.07,35.11,35.04,35.08,119000.0,23.8898,23.917,23.8694,23.8966,119000.0
2008-08-28 14:50:00,35.08,35.13,35.03,35.06,167600.0,23.8966,23.9307,23.8626,23.883,167600.0
2008-08-28 14:55:00,35.06,35.07,34.89,34.89,143600.0,23.883,23.8898,23.7672,23.7672,143600.0
2008-08-28 15:00:00,34.89,35.0,34.82,35.0,138500.0,23.7672,23.8421,23.7195,23.8421,138500.0
2008-08-28 15:05:00,35.0,35.01,34.97,35.0,187700.0,23.8421,23.8489,23.8217,23.8421,187700.0
2008-08-28 15:10:00,35.01,35.01,34.95,34.99,127600.0,23.8489,23.8489,23.8081,23.8353,127600.0
2008-08-28 15:15:00,34.98,35.06,34.97,35.06,85200.0,23.8285,23.883,23.8217,23.883,85200.0
2008-08-28 15:20:00,35.06,35.07,34.95,35.07,142300.0,23.883,23.8898,23.8081,23.8898,142300.0
2008-08-28 15:25:00,35.08,35.13,35.0,35.12,168400.0,23.8966,23.9307,23.8421,23.9239,168400.0
2008-08-28 15:30:00,35.12,35.14,35.04,35.13,231500.0,23.9239,23.9375,23.8694,23.9307,231500.0
2008-08-28 15:35:00,35.13,35.22,35.12,35.21,210600.0,23.9307,23.992,23.9239,23.9852,210600.0
2008-08-28 15:40:00,35.21,35.36,35.2,35.22,470700.0,23.9852,24.0874,23.9784,23.992,470700.0
2008-08-28 15:45:00,35.22,35.24,35.13,35.17,268200.0,23.992,24.0056,23.9307,23.9579,268200.0
2008-08-28 15:50:00,35.18,35.26,35.17,35.25,386800.0,23.9647,24.0192,23.9579,24.0124,386800.0
2008-08-28 15:55:00,35.26,35.47,35.26,35.36,665000.0,24.0192,24.1623,24.0192,24.0874,665000.0
2008-08-29 09:30:00,34.95,35.24,34.9,34.94,136400.0,23.8081,24.0056,23.774,23.8012,136400.0
2008-08-29 09:35:00,34.94,35.03,34.82,34.88,119900.0,23.8012,23.8626,23.7195,23.7604,119900.0
2008-08-29 09:40:00,34.88,35.07,34.84,35.05,121500.0,23.7604,23.8898,23.7331,23.8762,121500.0
2008-08-29 09:45:00,35.06,35.27,35.04,35.2,207700.0,23.883,24.026,23.8694,23.9784,207700.0
2008-08-29 09:50:00,35.22,35.24,34.9,34.94,284300.0,23.992,24.0056,23.774,23.8012,284300.0
2008-08-29 09:55:00,34.98,35.01,34.8,34.88,173900.0,23.8285,23.8489,23.7059,23.7604,173900.0
2008-08-29 10:00:00,34.89,34.95,34.75,34.75,126000.0,23.7672,23.8081,23.6718,23.6718,126000.0
2008-08-29 10:05:00,34.76,34.79,34.63,34.68,159500.0,23.6786,23.6991,23.5901,23.6241,159500.0
2008-08-29 10:10:00,34.68,34.79,34.64,34.72,86900.0,23.6241,23.6991,23.5969,23.6514,86900.0
2008-08-29 10:15:00,34.72,34.75,34.66,34.71,80100.0,23.6514,23.6718,23.6105,23.6446,80100.0
2008-08-29 10:20:00,34.7,34.71,34.52,34.53,149200.0,23.6378,23.6446,23.5151,23.522,149200.0
2008-08-29 10:25:00,34.53,34.55,34.48,34.54,191900.0,23.522,23.5356,23.4879,23.5288,191900.0
2008-08-29 10:30:00,34.55,34.67,34.54,34.6,79800.0,23.5356,23.6173,23.5288,23.5696,79800.0
2008-08-29 10:35:00,34.6,34.66,34.59,34.61,99700.0,23.5696,23.6105,23.5628,23.5764,99700.0
2008-08-29 10:40:00,34.61,34.62,34.45,34.5,98400.0,23.5764,23.5833,23.4675,23.5015,98400.0
2008-08-29 10:45:00,34.49,34.53,34.45,34.49,55800.0,23.4947,23.522,23.4675,23.4947,55800.0
2008-08-29 10:50:00,34.5,34.6,34.49,34.56,57700.0,23.5015,23.5696,23.4947,23.5424,57700.0
2008-08-29 10:55:00,34.56,34.57,34.5,34.51,51900.0,23.5424,23.5492,23.5015,23.5083,51900.0
2008-08-29 11:00:00,34.5,34.56,34.5,34.51,80200.0,23.5015,23.5424,23.5015,23.5083,80200.0
2008-08-29 11:05:00,34.51,34.56,34.46,34.52,92900.0,23.5083,23.5424,23.4743,23.5151,92900.0
2008-08-29 11:10:00,34.52,34.6,34.48,34.51,114400.0,23.5151,23.5696,23.4879,23.5083,114400.0
2008-08-29 11:15:00,34.51,34.6,34.5,34.59,111700.0,23.5083,23.5696,23.5015,23.5628,111700.0
2008-08-29 11:20:00,34.59,34.59,34.48,34.5,97600.0,23.5628,23.5628,23.4879,23.5015,97600.0
2008-08-29 11:25:00,34.49,34.6,34.48,34.57,84500.0,23.4947,23.5696,23.4879,23.5492,84500.0
2008-08-29 11:30:00,34.56,34.62,34.51,34.59,117500.0,23.5424,23.5833,23.5083,23.5628,117500.0
2008-08-29 11:35:00,34.58,34.59,34.49,34.56,90500.0,23.556,23.5628,23.4947,23.5424,90500.0
2008-08-29 11:40:00,34.56,34.76,34.55,34.66,151400.0,23.5424,23.6786,23.5356,23.6105,151400.0
2008-08-29 11:45:00,34.66,34.76,34.62,34.73,117600.0,23.6105,23.6786,23.5833,23.6582,117600.0
2008-08-29 11:50:00,34.73,34.76,34.66,34.73,56000.0,23.6582,23.6786,23.6105,23.6582,56000.0
2008-08-29 11:55:00,34.73,34.77,34.68,34.7,56300.0,23.6582,23.6854,23.6241,23.6378,56300.0
2008-08-29 12:00:00,34.7,34.7,34.58,34.58,47900.0,23.6378,23.6378,23.556,23.556,47900.0
2008-08-29 12:05:00,34.58,34.58,34.52,34.58,69700.0,23.556,23.556,23.5151,23.556,69700.0
2008-08-29 12:10:00,34.57,34.57,34.52,34.53,50500.0,23.5492,23.5492,23.5151,23.522,50500.0
2008-08-29 12:15:00,34.53,34.65,34.52,34.61,59900.0,23.522,23.6037,23.5151,23.5764,59900.0
2008-08-29 12:20:00,34.62,34.65,34.56,34.57,47800.0,23.5833,23.6037,23.5424,23.5492,47800.0
2008-08-29 12:25:00,34.58,34.61,34.56,34.56,43700.0,23.556,23.5764,23.5424,23.5424,43700.0
2008-08-29 12:30:00,34.56,34.58,34.55,34.56,23100.0,23.5424,23.556,23.5356,23.5424,23100.0
2008-08-29 12:35:00,34.56,34.6,34.56,34.58,33600.0,23.5424,23.5696,23.5424,23.556,33600.0
2008-08-29 12:40:00,34.58,34.58,34.51,34.55,49200.0,23.556,23.556,23.5083,23.5356,49200.0
2008-08-29 12:45:00,34.55,34.58,34.54,34.58,43600.0,23.5356,23.556,23.5288,23.556,43600.0
2008-08-29 12:50:00,34.58,34.69,34.57,34.65,95700.0,23.556,23.6309,23.5492,23.6037,95700.0
2008-08-29 12:55:00,34.65,34.65,34.56,34.6,52400.0,23.6037,23.6037,23.5424,23.5696,52400.0
2008-08-29 13:00:00,34.59,34.7,34.59,34.66,61800.0,23.5628,23.6378,23.5628,23.6105,61800.0
2008-08-29 13:05:00,34.66,34.67,34.59,34.64,77800.0,23.6105,23.6173,23.5628,23.5969,77800.0
2008-08-29 13:10:00,34.63,34.7,34.6,34.66,67600.0,23.5901,23.6378,23.5696,23.6105,67600.0
2008-08-29 13:15:00,34.65,34.69,34.63,34.65,101500.0,23.6037,23.6309,23.5901,23.6037,101500.0
2008-08-29 13:20:00,34.64,34.82,34.64,34.74,97200.0,23.5969,23.7195,23.5969,23.665,97200.0
2008-08-29 13:25:00,34.75,34.83,34.7,34.77,55200.0,23.6718,23.7263,23.6378,23.6854,55200.0
2008-08-29 13:30:00,34.77,34.8,34.72,34.72,63300.0,23.6854,23.7059,23.6514,23.6514,63300.0
2008-08-29 13:35:00,34.73,34.75,34.65,34.65,59800.0,23.6582,23.6718,23.6037,23.6037,59800.0
2008-08-29 13:40:00,34.64,34.68,34.63,34.68,46100.0,23.5969,23.6241,23.5901,23.6241,46100.0
2008-08-29 13:45:00,34.68,34.7,34.66,34.68,33900.0,23.6241,23.6378,23.6105,23.6241,33900.0
2008-08-29 13:50:00,34.68,34.7,34.66,34.67,43600.0,23.6241,23.6378,23.6105,23.6173,43600.0
2008-08-29 13:55:00,34.67,34.68,34.62,34.66,39100.0,23.6173,23.6241,23.5833,23.6105,39100.0
2008-08-29 14:00:00,34.65,34.67,34.62,34.66,44900.0,23.6037,23.6173,23.5833,23.6105,44900.0
2008-08-29 14:05:00,34.65,34.67,34.62,34.63,44300.0,23.6037,23.6173,23.5833,23.5901,44300.0
2008-08-29 14:10:00,34.63,34.66,34.6,34.66,40300.0,23.5901,23.6105,23.5696,23.6105,40300.0
2008-08-29 14:15:00,34.66,34.77,34.66,34.77,81700.0,23.6105,23.6854,23.6105,23.6854,81700.0
2008-08-29 14:20:00,34.77,34.8,34.73,34.73,66100.0,23.6854,23.7059,23.6582,23.6582,66100.0
2008-08-29 14:25:00,34.74,34.87,34.74,34.87,61600.0,23.665,23.7536,23.665,23.7536,61600.0
2008-08-29 14:30:00,34.86,34.89,34.84,34.89,72300.0,23.7467,23.7672,23.7331,23.7672,72300.0
2008-08-29 14:35:00,34.89,34.89,34.82,34.82,58200.0,23.7672,23.7672,23.7195,23.7195,58200.0
2008-08-29 14:40:00,34.83,34.85,34.79,34.84,63600.0,23.7263,23.7399,23.6991,23.7331,63600.0
2008-08-29 14:45:00,34.83,34.86,34.79,34.83,78100.0,23.7263,23.7467,23.6991,23.7263,78100.0
2008-08-29 14:50:00,34.83,34.83,34.8,34.81,62100.0,23.7263,23.7263,23.7059,23.7127,62100.0
2008-08-29 14:55:00,34.82,34.88,34.82,34.88,77000.0,23.7195,23.7604,23.7195,23.7604,77000.0
2008-08-29 15:00:00,34.88,34.89,34.83,34.83,55600.0,23.7604,23.7672,23.7263,23.7263,55600.0
2008-08-29 15:05:00,34.83,34.88,34.79,34.85,102200.0,23.7263,23.7604,23.6991,23.7399,102200.0
2008-08-29 15:10:00,34.86,34.87,34.79,34.82,209900.0,23.7467,23.7536,23.6991,23.7195,209900.0
2008-08-29 15:15:00,34.83,34.84,34.71,34.75,144900.0,23.7263,23.7331,23.6446,23.6718,144900.0
2008-08-29 15:20:00,34.75,34.76,34.66,34.71,92100.0,23.6718,23.6786,23.6105,23.6446,92100.0
2008-08-29 15:25:00,34.71,34.73,34.64,34.64,90600.0,23.6446,23.6582,23.5969,23.5969,90600.0
2008-08-29 15:30:00,34.64,34.76,34.61,34.73,88900.0,23.5969,23.6786,23.5764,23.6582,88900.0
2008-08-29 15:35:00,34.73,34.79,34.67,34.67,234200.0,23.6582,23.6991,23.6173,23.6173,234200.0
2008-08-29 15:40:00,34.67,34.71,34.64,34.68,147500.0,23.6173,23.6446,23.5969,23.6241,147500.0
2008-08-29 15:45:00,34.68,34.7,34.63,34.67,169100.0,23.6241,23.6378,23.5901,23.6173,169100.0
2008-08-29 15:50:00,34.67,34.67,34.59,34.61,190000.0,23.6173,23.6173,23.5628,23.5764,190000.0
2008-08-29 15:55:00,34.61,34.68,34.59,34.64,396400.0,23.5764,23.6241,23.5628,23.5969,396400.0
2008-09-02 09:30:00,35.5,35.87,34.95,35.27,277600.0,24.1827,24.4348,23.8081,24.026,277600.0
2008-09-02 09:35:00,35.28,35.58,35.25,35.33,167000.0,24.0329,24.2372,24.0124,24.0669,167000.0
2008-09-02 09:40:00,35.32,35.62,35.16,35.22,171600.0,24.0601,24.2645,23.9511,23.992,171600.0
2008-09-02 09:45:00,35.22,35.52,35.21,35.39,135500.0,23.992,24.1963,23.9852,24.1078,135500.0
2008-09-02 09:50:00,35.39,35.39,35.19,35.26,119200.0,24.1078,24.1078,23.9715,24.0192,119200.0
2008-09-02 09:55:00,35.27,35.34,35.11,35.2,113400.0,24.026,24.0737,23.917,23.9784,113400.0
2008-09-02 10:00:00,35.2,35.23,35.07,35.16,169400.0,23.9784,23.9988,23.8898,23.9511,169400.0
2008-09-02 10:05:00,35.16,35.2,35.02,35.03,145100.0,23.9511,23.9784,23.8557,23.8626,145100.0
2008-09-02 10:10:00,35.03,35.06,34.83,34.88,195000.0,23.8626,23.883,23.7263,23.7604,195000.0
2008-09-02 10:15:00,34.89,34.9,34.71,34.73,141500.0,23.7672,23.774,23.6446,23.6582,141500.0
2008-09-02 10:20:00,34.74,34.74,34.6,34.64,191600.0,23.665,23.665,23.5696,23.5969,191600.0
2008-09-02 10:25:00,34.65,34.74,34.62,34.66,171700.0,23.6037,23.665,23.5833,23.6105,171700.0
2008-09-02 10:30:00,34.66,34.66,34.47,34.5,191100.0,23.6105,23.6105,23.4811,23.5015,191100.0
2008-09-02 10:35:00,34.5,34.56,34.37,34.37,203000.0,23.5015,23.5424,23.413,23.413,203000.0
2008-09-02 10:40:00,34.38,34.38,34.26,34.3,209000.0,23.4198,23.4198,23.338,23.3653,209000.0
2008-09-02 10:45:00,34.31,34.35,34.19,34.33,197100.0,23.3721,23.3993,23.2903,23.3857,197100.0
2008-09-02 10:50:00,34.34,34.41,34.3,34.36,119400.0,23.3925,23.4402,23.3653,23.4061,119400.0
2008-09-02 10:55:00,34.36,34.58,34.31,34.54,127400.0,23.4061,23.556,23.3721,23.5288,127400.0
2008-09-02 11:00:00,34.54,34.56,34.46,34.46,82000.0,23.5288,23.5424,23.4743,23.4743,82000.0
2008-09-02 11:05:00,34.47,34.58,34.46,34.5,106100.0,23.4811,23.556,23.4743,23.5015,106100.0
2008-09-02 11:10:00,34.5,34.59,34.49,34.58,67500.0,23.5015,23.5628,23.4947,23.556,67500.0
2008-09-02 11:15:00,34.58,34.59,34.51,34.56,63800.0,23.556,23.5628,23.5083,23.5424,63800.0
2008-09-02 11:20:00,34.56,34.57,34.4,34.47,109300.0,23.5424,23.5492,23.4334,23.4811,109300.0
2008-09-02 11:25:00,34.47,34.63,34.47,34.61,106300.0,23.4811,23.5901,23.4811,23.5764,106300.0
2008-09-02 11:30:00,34.62,34.69,34.61,34.68,64100.0,23.5833,23.6309,23.5764,23.6241,64100.0
2008-09-02 11:35:00,34.68,34.72,34.64,34.7,60000.0,23.6241,23.6514,23.5969,23.6378,60000.0
2008-09-02 11:40:00,34.71,34.73,34.6,34.61,87200.0,23.6446,23.6582,23.5696,23.5764,87200.0
2008-09-02 11:45:00,34.61,34.66,34.56,34.64,104300.0,23.5764,23.6105,23.5424,23.5969,104300.0
2008-09-02 11:50:00,34.64,34.65,34.54,34.6,100900.0,23.5969,23.6037,23.5288,23.5696,100900.0
2008-09-02 11:55:00,34.62,34.73,34.61,34.63,131900.0,23.5833,23.6582,23.5764,23.5901,131900.0
2008-09-02 12:00:00,34.62,34.69,34.57,34.69,75700.0,23.5833,23.6309,23.5492,23.6309,75700.0
2008-09-02 12:05:00,34.69,34.75,34.63,34.74,100900.0,23.6309,23.6718,23.5901,23.665,100900.0
2008-09-02 12:10:00,34.72,34.73,34.69,34.72,50700.0,23.6514,23.6582,23.6309,23.6514,50700.0
2008-09-02 12:15:00,34.72,34.76,34.65,34.66,63300.0,23.6514,23.6786,23.6037,23.6105,63300.0
2008-09-02 12:20:00,34.67,34.71,34.57,34.58,52800.0,23.6173,23.6446,23.5492,23.556,52800.0
2008-09-02 12:25:00,34.57,34.58,34.48,34.54,92400.0,23.5492,23.556,23.4879,23.5288,92400.0
2008-09-02 12:30:00,34.54,34.59,34.43,34.49,71100.0,23.5288,23.5628,23.4538,23.4947,71100.0
2008-09-02 12:35:00,34.49,34.58,34.45,34.46,69600.0,23.4947,23.556,23.4675,23.4743,69600.0
2008-09-02 12:40:00,34.46,34.52,34.42,34.5,113800.0,23.4743,23.5151,23.447,23.5015,113800.0
2008-09-02 12:45:00,34.51,34.56,34.48,34.49,129800.0,23.5083,23.5424,23.4879,23.4947,129800.0
2008-09-02 12:50:00,34.48,34.55,34.48,34.5,74200.0,23.4879,23.5356,23.4879,23.5015,74200.0
2008-09-02 12:55:00,34.5,34.54,34.47,34.51,63800.0,23.5015,23.5288,23.4811,23.5083,63800.0
2008-09-02 13:00:00,34.5,34.53,34.45,34.52,86100.0,23.5015,23.522,23.4675,23.5151,86100.0
2008-09-02 13:05:00,34.51,34.55,34.48,34.53,80800.0,23.5083,23.5356,23.4879,23.522,80800.0
2008-09-02 13:10:00,34.53,34.61,34.52,34.59,81700.0,23.522,23.5764,23.5151,23.5628,81700.0
2008-09-02 13:15:00,34.59,34.63,34.58,34.6,183800.0,23.5628,23.5901,23.556,23.5696,183800.0
2008-09-02 13:20:00,34.6,34.64,34.58,34.63,85800.0,23.5696,23.5969,23.556,23.5901,85800.0
2008-09-02 13:25:00,34.62,34.71,34.62,34.71,102200.0,23.5833,23.6446,23.5833,23.6446,102200.0
2008-09-02 13:30:00,34.7,34.8,34.66,34.79,56400.0,23.6378,23.7059,23.6105,23.6991,56400.0
2008-09-02 13:35:00,34.78,34.8,34.74,34.75,68300.0,23.6923,23.7059,23.665,23.6718,68300.0
2008-09-02 13:40:00,34.76,34.77,34.61,34.67,82500.0,23.6786,23.6854,23.5764,23.6173,82500.0
2008-09-02 13:45:00,34.66,34.72,34.63,34.64,111400.0,23.6105,23.6514,23.5901,23.5969,111400.0
2008-09-02 13:50:00,34.63,34.64,34.45,34.58,192300.0,23.5901,23.5969,23.4675,23.556,192300.0
2008-09-02 13:55:00,34.59,34.6,34.47,34.56,108200.0,23.5628,23.5696,23.4811,23.5424,108200.0
2008-09-02 14:00:00,34.55,34.63,34.47,34.59,81900.0,23.5356,23.5901,23.4811,23.5628,81900.0
2008-09-02 14:05:00,34.58,34.63,34.47,34.47,97100.0,23.556,23.5901,23.4811,23.4811,97100.0
2008-09-02 14:10:00,34.47,34.52,34.33,34.48,138600.0,23.4811,23.5151,23.3857,23.4879,138600.0
2008-09-02 14:15:00,34.47,34.57,34.42,34.49,120800.0,23.4811,23.5492,23.447,23.4947,120800.0
2008-09-02 14:20:00,34.49,34.53,34.43,34.53,93600.0,23.4947,23.522,23.4538,23.522,93600.0
2008-09-02 14:25:00,34.53,34.59,34.45,34.51,85500.0,23.522,23.5628,23.4675,23.5083,85500.0
2008-09-02 14:30:00,34.51,34.63,34.49,34.62,56000.0,23.5083,23.5901,23.4947,23.5833,56000.0
2008-09-02 14:35:00,34.62,34.63,34.42,34.45,109400.0,23.5833,23.5901,23.447,23.4675,109400.0
2008-09-02 14:40:00,34.45,34.5,34.44,34.48,78700.0,23.4675,23.5015,23.4606,23.4879,78700.0
2008-09-02 14:45:00,34.49,34.55,34.43,34.49,83500.0,23.4947,23.5356,23.4538,23.4947,83500.0
2008-09-02 14:50:00,34.49,34.49,34.35,34.36,152000.0,23.4947,23.4947,23.3993,23.4061,152000.0
2008-09-02 14:55:00,34.36,34.46,34.3,34.44,124000.0,23.4061,23.4743,23.3653,23.4606,124000.0
2008-09-02 15:00:00,34.43,34.47,34.36,34.39,109600.0,23.4538,23.4811,23.4061,23.4266,109600.0
2008-09-02 15:05:00,34.39,34.59,34.37,34.51,152100.0,23.4266,23.5628,23.413,23.5083,152100.0
2008-09-02 15:10:00,34.51,34.52,34.43,34.46,101100.0,23.5083,23.5151,23.4538,23.4743,101100.0
2008-09-02 15:15:00,34.46,34.53,34.41,34.48,93200.0,23.4743,23.522,23.4402,23.4879,93200.0
2008-09-02 15:20:00,34.48,34.59,34.48,34.55,82100.0,23.4879,23.5628,23.4879,23.5356,82100.0
2008-09-02 15:25:00,34.55,34.68,34.52,34.61,94200.0,23.5356,23.6241,23.5151,23.5764,94200.0
2008-09-02 15:30:00,34.61,34.72,34.59,34.6,166800.0,23.5764,23.6514,23.5628,23.5696,166800.0
2008-09-02 15:35:00,34.61,34.62,34.54,34.59,98000.0,23.5764,23.5833,23.5288,23.5628,98000.0
2008-09-02 15:40:00,34.6,34.65,34.49,34.53,128900.0,23.5696,23.6037,23.4947,23.522,128900.0
2008-09-02 15:45:00,34.53,34.64,34.48,34.61,126900.0,23.522,23.5969,23.4879,23.5764,126900.0
2008-09-02 15:50:00,34.61,34.7,34.58,34.68,118800.0,23.5764,23.6378,23.556,23.6241,118800.0
2008-09-02 15:55:00,34.68,34.83,34.65,34.79,273900.0,23.6241,23.7263,23.6037,23.6991,273900.0
2008-09-03 09:30:00,34.56,34.92,34.34,34.68,146000.0,23.5424,23.7876,23.3925,23.6241,146000.0
2008-09-03 09:35:00,34.68,34.78,34.62,34.73,111800.0,23.6241,23.6923,23.5833,23.6582,111800.0
2008-09-03 09:40:00,34.72,34.97,34.64,34.93,122300.0,23.6514,23.8217,23.5969,23.7944,122300.0
2008-09-03 09:45:00,34.93,35.14,34.85,35.04,278500.0,23.7944,23.9375,23.7399,23.8694,278500.0
2008-09-03 09:50:00,35.04,35.2,35.02,35.05,236300.0,23.8694,23.9784,23.8557,23.8762,236300.0
2008-09-03 09:55:00,35.04,35.09,35.0,35.04,207300.0,23.8694,23.9034,23.8421,23.8694,207300.0
2008-09-03 10:00:00,35.04,35.17,35.01,35.01,252800.0,23.8694,23.9579,23.8489,23.8489,252800.0
2008-09-03 10:05:00,35.03,35.07,35.0,35.01,177500.0,23.8626,23.8898,23.8421,23.8489,177500.0
2008-09-03 10:10:00,35.01,35.06,34.96,35.06,180400.0,23.8489,23.883,23.8149,23.883,180400.0
2008-09-03 10:15:00,35.06,35.1,34.91,34.96,190800.0,23.883,23.9102,23.7808,23.8149,190800.0
2008-09-03 10:20:00,34.95,35.16,34.94,35.13,226900.0,23.8081,23.9511,23.8012,23.9307,226900.0
2008-09-03 10:25:00,35.13,35.15,34.89,34.95,166100.0,23.9307,23.9443,23.7672,23.8081,166100.0
2008-09-03 10:30:00,34.95,35.03,34.95,35.01,124100.0,23.8081,23.8626,23.8081,23.8489,124100.0
2008-09-03 10:35:00,35.01,35.2,35.01,35.16,124700.0,23.8489,23.9784,23.8489,23.9511,124700.0
2008-09-03 10:40:00,35.16,35.33,35.14,35.22,94400.0,23.9511,24.0669,23.9375,23.992,94400.0
2008-09-03 10:45:00,35.22,35.22,35.01,35.09,93300.0,23.992,23.992,23.8489,23.9034,93300.0
2008-09-03 10:50:00,35.08,35.17,35.02,35.06,70600.0,23.8966,23.9579,23.8557,23.883,70600.0
2008-09-03 10:55:00,35.06,35.18,35.06,35.12,98400.0,23.883,23.9647,23.883,23.9239,98400.0
2008-09-03 11:00:00,35.12,35.38,35.11,35.35,100800.0,23.9239,24.101,23.917,24.0805,100800.0
2008-09-03 11:05:00,35.34,35.45,35.29,35.31,89200.0,24.0737,24.1487,24.0397,24.0533,89200.0
2008-09-03 11:10:00,35.32,35.35,35.15,35.17,108600.0,24.0601,24.0805,23.9443,23.9579,108600.0
2008-09-03 11:15:00,35.18,35.21,35.1,35.18,107400.0,23.9647,23.9852,23.9102,23.9647,107400.0
2008-09-03 11:20:00,35.17,35.26,35.12,35.16,120900.0,23.9579,24.0192,23.9239,23.9511,120900.0
2008-09-03 11:25:00,35.17,35.28,35.13,35.14,104600.0,23.9579,24.0329,23.9307,23.9375,104600.0
2008-09-03 11:30:00,35.15,35.19,35.01,35.02,112700.0,23.9443,23.9715,23.8489,23.8557,112700.0
2008-09-03 11:35:00,35.01,35.12,34.96,35.12,127900.0,23.8489,23.9239,23.8149,23.9239,127900.0
2008-09-03 11:40:00,35.12,35.12,35.03,35.07,72300.0,23.9239,23.9239,23.8626,23.8898,72300.0
2008-09-03 11:45:00,35.08,35.08,34.99,35.04,54000.0,23.8966,23.8966,23.8353,23.8694,54000.0
2008-09-03 11:50:00,35.05,35.14,35.0,35.13,67900.0,23.8762,23.9375,23.8421,23.9307,67900.0
2008-09-03 11:55:00,35.13,35.13,34.95,34.96,91400.0,23.9307,23.9307,23.8081,23.8149,91400.0
2008-09-03 12:00:00,34.97,35.01,34.85,35.0,97500.0,23.8217,23.8489,23.7399,23.8421,97500.0
2008-09-03 12:05:00,35.01,35.08,34.95,35.0,103200.0,23.8489,23.8966,23.8081,23.8421,103200.0
2008-09-03 12:10:00,35.0,35.09,34.95,35.08,103800.0,23.8421,23.9034,23.8081,23.8966,103800.0
2008-09-03 12:15:00,35.09,35.1,35.02,35.04,72700.0,23.9034,23.9102,23.8557,23.8694,72700.0
2008-09-03 12:20:00,35.05,35.17,35.0,35.16,72900.0,23.8762,23.9579,23.8421,23.9511,72900.0
2008-09-03 12:25:00,35.16,35.22,35.13,35.16,80100.0,23.9511,23.992,23.9307,23.9511,80100.0
2008-09-03 12:30:00,35.17,35.17,35.0,35.06,46600.0,23.9579,23.9579,23.8421,23.883,46600.0
2008-09-03 12:35:00,35.06,35.17,35.05,35.15,108300.0,23.883,23.9579,23.8762,23.9443,108300.0
2008-09-03 12:40:00,35.15,35.16,35.05,35.07,77700.0,23.9443,23.9511,23.8762,23.8898,77700.0
2008-09-03 12:45:00,35.06,35.1,35.04,35.04,32100.0,23.883,23.9102,23.8694,23.8694,32100.0
2008-09-03 12:50:00,35.05,35.08,35.04,35.06,87600.0,23.8762,23.8966,23.8694,23.883,87600.0
2008-09-03 12:55:00,35.07,35.07,35.0,35.01,71000.0,23.8898,23.8898,23.8421,23.8489,71000.0
2008-09-03 13:00:00,35.0,35.09,34.93,35.09,116300.0,23.8421,23.9034,23.7944,23.9034,116300.0
2008-09-03 13:05:00,35.09,35.15,35.03,35.13,45000.0,23.9034,23.9443,23.8626,23.9307,45000.0
2008-09-03 13:10:00,35.13,35.18,35.09,35.15,72400.0,23.9307,23.9647,23.9034,23.9443,72400.0
2008-09-03 13:15:00,35.14,35.17,35.06,35.15,81600.0,23.9375,23.9579,23.883,23.9443,81600.0
2008-09-03 13:20:00,35.16,35.22,35.09,35.1,55500.0,23.9511,23.992,23.9034,23.9102,55500.0
2008-09-03 13:25:00,35.1,35.12,35.03,35.1,61700.0,23.9102,23.9239,23.8626,23.9102,61700.0
2008-09-03 13:30:00,35.11,35.11,34.99,34.99,143200.0,23.917,23.917,23.8353,23.8353,143200.0
2008-09-03 13:35:00,34.99,35.04,34.99,35.02,32700.0,23.8353,23.8694,23.8353,23.8557,32700.0
2008-09-03 13:40:00,35.02,35.08,34.96,35.04,158400.0,23.8557,23.8966,23.8149,23.8694,158400.0
2008-09-03 13:45:00,35.03,35.13,35.01,35.12,118200.0,23.8626,23.9307,23.8489,23.9239,118200.0
2008-09-03 13:50:00,35.13,35.16,35.06,35.11,70900.0,23.9307,23.9511,23.883,23.917,70900.0
2008-09-03 13:55:00,35.1,35.21,35.07,35.16,93800.0,23.9102,23.9852,23.8898,23.9511,93800.0
2008-09-03 14:00:00,35.16,35.19,34.94,35.15,206600.0,23.9511,23.9715,23.8012,23.9443,206600.0
2008-09-03 14:05:00,35.15,35.17,35.02,35.08,103100.0,23.9443,23.9579,23.8557,23.8966,103100.0
2008-09-03 14:10:00,35.07,35.08,34.93,35.02,61300.0,23.8898,23.8966,23.7944,23.8557,61300.0
2008-09-03 14:15:00,35.02,35.08,34.98,35.04,68900.0,23.8557,23.8966,23.8285,23.8694,68900.0
2008-09-03 14:20:00,35.03,35.05,34.94,35.01,99900.0,23.8626,23.8762,23.8012,23.8489,99900.0
2008-09-03 14:25:00,35.01,35.1,34.98,35.08,122100.0,23.8489,23.9102,23.8285,23.8966,122100.0
2008-09-03 14:30:00,35.07,35.18,35.04,35.14,79900.0,23.8898,23.9647,23.8694,23.9375,79900.0
2008-09-03 14:35:00,35.14,35.32,35.12,35.31,86900.0,23.9375,24.0601,23.9239,24.0533,86900.0
2008-09-03 14:40:00,35.29,35.3,35.18,35.25,102200.0,24.0397,24.0465,23.9647,24.0124,102200.0
2008-09-03 14:45:00,35.25,35.31,35.19,35.23,124200.0,24.0124,24.0533,23.9715,23.9988,124200.0
2008-09-03 14:50:00,35.24,35.27,35.14,35.16,111500.0,24.0056,24.026,23.9375,23.9511,111500.0
2008-09-03 14:55:00,35.16,35.23,35.16,35.23,166900.0,23.9511,23.9988,23.9511,23.9988,166900.0
2008-09-03 15:00:00,35.23,35.29,35.19,35.2,86100.0,23.9988,24.0397,23.9715,23.9784,86100.0
2008-09-03 15:05:00,35.2,35.2,35.13,35.15,100900.0,23.9784,23.9784,23.9307,23.9443,100900.0
2008-09-03 15:10:00,35.15,35.24,35.09,35.21,103300.0,23.9443,24.0056,23.9034,23.9852,103300.0
2008-09-03 15:15:00,35.21,35.23,35.07,35.23,114900.0,23.9852,23.9988,23.8898,23.9988,114900.0
2008-09-03 15:20:00,35.23,35.47,35.19,35.4,262000.0,23.9988,24.1623,23.9715,24.1146,262000.0
2008-09-03 15:25:00,35.4,35.46,35.33,35.35,112500.0,24.1146,24.1555,24.0669,24.0805,112500.0
2008-09-03 15:30:00,35.35,35.43,35.26,35.39,99500.0,24.0805,24.135,24.0192,24.1078,99500.0
2008-09-03 15:35:00,35.41,35.6,35.39,35.55,298600.0,24.1214,24.2508,24.1078,24.2168,298600.0
2008-09-03 15:40:00,35.56,35.64,35.54,35.63,471900.0,24.2236,24.2781,24.21,24.2713,471900.0
2008-09-03 15:45:00,35.64,35.65,35.57,35.63,297400.0,24.2781,24.2849,24.2304,24.2713,297400.0
2008-09-03 15:50:00,35.62,35.68,35.5,35.65,314300.0,24.2645,24.3053,24.1827,24.2849,314300.0
2008-09-03 15:55:00,35.64,35.67,35.59,35.6,380000.0,24.2781,24.2985,24.244,24.2508,380000.0
2008-09-04 09:30:00,35.22,35.53,35.01,35.53,137000.0,23.992,24.2032,23.8489,24.2032,137000.0
2008-09-04 09:35:00,35.52,35.69,35.42,35.57,121700.0,24.1963,24.3121,24.1282,24.2304,121700.0
2008-09-04 09:40:00,35.52,35.83,35.51,35.75,111100.0,24.1963,24.4075,24.1895,24.353,111100.0
2008-09-04 09:45:00,35.74,35.8,35.52,35.75,203300.0,24.3462,24.3871,24.1963,24.353,203300.0
2008-09-04 09:50:00,35.76,36.0,35.71,35.95,177800.0,24.3598,24.5233,24.3258,24.4893,177800.0
2008-09-04 09:55:00,35.95,35.99,35.84,35.84,120600.0,24.4893,24.5165,24.4143,24.4143,120600.0
2008-09-04 10:00:00,35.83,35.98,35.73,35.95,213200.0,24.4075,24.5097,24.3394,24.4893,213200.0
2008-09-04 10:05:00,35.95,36.09,35.89,36.02,113900.0,24.4893,24.5846,24.4484,24.5369,113900.0
2008-09-04 10:10:00,36.02,36.13,35.98,36.01,220200.0,24.5369,24.6119,24.5097,24.5301,220200.0
2008-09-04 10:15:00,36.01,36.14,35.96,36.13,117700.0,24.5301,24.6187,24.4961,24.6119,117700.0
2008-09-04 10:20:00,36.13,36.25,36.05,36.09,162900.0,24.6119,24.6936,24.5574,24.5846,162900.0
2008-09-04 10:25:00,36.08,36.21,36.07,36.09,184600.0,24.5778,24.6664,24.571,24.5846,184600.0
2008-09-04 10:30:00,36.09,36.18,35.86,36.01,293100.0,24.5846,24.6459,24.428,24.5301,293100.0
2008-09-04 10:35:00,36.02,36.11,35.87,35.89,197100.0,24.5369,24.5983,24.4348,24.4484,197100.0
2008-09-04 10:40:00,35.9,35.92,35.8,35.89,202400.0,24.4552,24.4688,24.3871,24.4484,202400.0
2008-09-04 10:45:00,35.9,35.93,35.8,35.81,144200.0,24.4552,24.4756,24.3871,24.3939,144200.0
2008-09-04 10:50:00,35.8,35.93,35.77,35.84,106000.0,24.3871,24.4756,24.3666,24.4143,106000.0
2008-09-04 10:55:00,35.84,35.93,35.74,35.8,117800.0,24.4143,24.4756,24.3462,24.3871,117800.0
2008-09-04 11:00:00,35.79,35.84,35.63,35.65,158300.0,24.3803,24.4143,24.2713,24.2849,158300.0
2008-09-04 11:05:00,35.64,35.67,35.53,35.63,117700.0,24.2781,24.2985,24.2032,24.2713,117700.0
2008-09-04 11:10:00,35.63,35.65,35.53,35.62,103200.0,24.2713,24.2849,24.2032,24.2645,103200.0
2008-09-04 11:15:00,35.62,35.62,35.47,35.59,136100.0,24.2645,24.2645,24.1623,24.244,136100.0
2008-09-04 11:20:00,35.58,35.61,35.42,35.55,261800.0,24.2372,24.2577,24.1282,24.2168,261800.0
2008-09-04 11:25:00,35.55,35.63,35.52,35.6,189600.0,24.2168,24.2713,24.1963,24.2508,189600.0
2008-09-04 11:30:00,35.61,35.64,35.55,35.56,115400.0,24.2577,24.2781,24.2168,24.2236,115400.0
2008-09-04 11:35:00,35.56,35.58,35.48,35.5,127400.0,24.2236,24.2372,24.1691,24.1827,127400.0
2008-09-04 11:40:00,35.5,35.59,35.49,35.57,108800.0,24.1827,24.244,24.1759,24.2304,108800.0
2008-09-04 11:45:00,35.57,35.58,35.49,35.51,108700.0,24.2304,24.2372,24.1759,24.1895,108700.0
2008-09-04 11:50:00,35.51,35.71,35.51,35.66,85100.0,24.1895,24.3258,24.1895,24.2917,85100.0
2008-09-04 11:55:00,35.66,35.67,35.49,35.5,80700.0,24.2917,24.2985,24.1759,24.1827,80700.0
2008-09-04 12:00:00,35.5,35.56,35.49,35.53,77500.0,24.1827,24.2236,24.1759,24.2032,77500.0
2008-09-04 12:05:00,35.52,35.57,35.49,35.55,94400.0,24.1963,24.2304,24.1759,24.2168,94400.0
2008-09-04 12:10:00,35.56,35.6,35.5,35.59,89800.0,24.2236,24.2508,24.1827,24.244,89800.0
2008-09-04 12:15:00,35.59,35.63,35.55,35.62,85200.0,24.244,24.2713,24.2168,24.2645,85200.0
2008-09-04 12:20:00,35.62,35.79,35.62,35.71,94900.0,24.2645,24.3803,24.2645,24.3258,94900.0
2008-09-04 12:25:00,35.71,35.71,35.62,35.65,58300.0,24.3258,24.3258,24.2645,24.2849,58300.0
2008-09-04 12:30:00,35.65,35.67,35.59,35.63,39500.0,24.2849,24.2985,24.244,24.2713,39500.0
2008-09-04 12:35:00,35.64,35.66,35.62,35.63,32100.0,24.2781,24.2917,24.2645,24.2713,32100.0
2008-09-04 12:40:00,35.63,35.63,35.57,35.6,39300.0,24.2713,24.2713,24.2304,24.2508,39300.0
2008-09-04 12:45:00,35.59,35.6,35.43,35.43,99300.0,24.244,24.2508,24.135,24.135,99300.0
2008-09-04 12:50:00,35.44,35.51,35.39,35.41,187700.0,24.1418,24.1895,24.1078,24.1214,187700.0
2008-09-04 12:55:00,35.42,35.53,35.42,35.52,72400.0,24.1282,24.2032,24.1282,24.1963,72400.0
2008-09-04 13:00:00,35.52,35.57,35.5,35.55,52500.0,24.1963,24.2304,24.1827,24.2168,52500.0
2008-09-04 13:05:00,35.54,35.56,35.48,35.55,83700.0,24.21,24.2236,24.1691,24.2168,83700.0
2008-09-04 13:10:00,35.56,35.63,35.54,35.54,44700.0,24.2236,24.2713,24.21,24.21,44700.0
2008-09-04 13:15:00,35.54,35.59,35.49,35.5,52800.0,24.21,24.244,24.1759,24.1827,52800.0
2008-09-04 13:20:00,35.5,35.54,35.39,35.39,83900.0,24.1827,24.21,24.1078,24.1078,83900.0
2008-09-04 13:25:00,35.39,35.44,35.26,35.32,288200.0,24.1078,24.1418,24.0192,24.0601,288200.0
2008-09-04 13:30:00,35.31,35.32,35.22,35.23,98000.0,24.0533,24.0601,23.992,23.9988,98000.0
2008-09-04 13:35:00,35.24,35.36,35.23,35.33,74600.0,24.0056,24.0874,23.9988,24.0669,74600.0
2008-09-04 13:40:00,35.34,35.37,35.31,35.37,55000.0,24.0737,24.0942,24.0533,24.0942,55000.0
2008-09-04 13:45:00,35.36,35.37,35.3,35.3,72700.0,24.0874,24.0942,24.0465,24.0465,72700.0
2008-09-04 13:50:00,35.31,35.31,35.24,35.24,73400.0,24.0533,24.0533,24.0056,24.0056,73400.0
2008-09-04 13:55:00,35.24,35.31,35.23,35.29,84800.0,24.0056,24.0533,23.9988,24.0397,84800.0
2008-09-04 14:00:00,35.29,35.31,35.22,35.25,74500.0,24.0397,24.0533,23.992,24.0124,74500.0
2008-09-04 14:05:00,35.24,35.24,35.06,35.07,90900.0,24.0056,24.0056,23.883,23.8898,90900.0
2008-09-04 14:10:00,35.08,35.1,34.84,34.88,193800.0,23.8966,23.9102,23.7331,23.7604,193800.0
2008-09-04 14:15:00,34.87,35.01,34.84,34.86,227900.0,23.7536,23.8489,23.7331,23.7467,227900.0
2008-09-04 14:20:00,34.86,34.94,34.77,34.84,268300.0,23.7467,23.8012,23.6854,23.7331,268300.0
2008-09-04 14:25:00,34.85,35.01,34.83,34.93,224600.0,23.7399,23.8489,23.7263,23.7944,224600.0
2008-09-04 14:30:00,34.93,34.94,34.8,34.84,108500.0,23.7944,23.8012,23.7059,23.7331,108500.0
2008-09-04 14:35:00,34.85,35.04,34.84,35.04,144200.0,23.7399,23.8694,23.7331,23.8694,144200.0
2008-09-04 14:40:00,35.04,35.12,34.95,35.07,67600.0,23.8694,23.9239,23.8081,23.8898,67600.0
2008-09-04 14:45:00,35.07,35.07,34.89,34.94,81500.0,23.8898,23.8898,23.7672,23.8012,81500.0
2008-09-04 14:50:00,34.95,34.95,34.83,34.89,56100.0,23.8081,23.8081,23.7263,23.7672,56100.0
2008-09-04 14:55:00,34.88,35.02,34.85,35.0,81100.0,23.7604,23.8557,23.7399,23.8421,81100.0
2008-09-04 15:00:00,35.01,35.07,34.96,34.97,84100.0,23.8489,23.8898,23.8149,23.8217,84100.0
2008-09-04 15:05:00,34.97,35.07,34.93,34.93,118900.0,23.8217,23.8898,23.7944,23.7944,118900.0
2008-09-04 15:10:00,34.94,35.19,34.9,35.15,149400.0,23.8012,23.9715,23.774,23.9443,149400.0
2008-09-04 15:15:00,35.15,35.25,35.03,35.04,186600.0,23.9443,24.0124,23.8626,23.8694,186600.0
2008-09-04 15:20:00,35.05,35.06,34.93,34.96,154900.0,23.8762,23.883,23.7944,23.8149,154900.0
2008-09-04 15:25:00,34.97,35.06,34.94,34.99,97900.0,23.8217,23.883,23.8012,23.8353,97900.0
2008-09-04 15:30:00,35.0,35.09,34.94,35.08,143400.0,23.8421,23.9034,23.8012,23.8966,143400.0
2008-09-04 15:35:00,35.09,35.12,34.81,34.84,214100.0,23.9034,23.9239,23.7127,23.7331,214100.0
2008-09-04 15:40:00,34.83,34.89,34.8,34.87,393900.0,23.7263,23.7672,23.7059,23.7536,393900.0
2008-09-04 15:45:00,34.88,34.91,34.78,34.89,313600.0,23.7604,23.7808,23.6923,23.7672,313600.0
2008-09-04 15:50:00,34.87,35.0,34.79,34.79,385400.0,23.7536,23.8421,23.6991,23.6991,385400.0
2008-09-04 15:55:00,34.79,34.83,34.56,34.62,754100.0,23.6991,23.7263,23.5424,23.5833,754100.0
2008-09-05 09:30:00,34.16,34.64,34.16,34.28,167600.0,23.2699,23.5969,23.2699,23.3517,167600.0
2008-09-05 09:35:00,34.3,34.38,34.0,34.26,159300.0,23.3653,23.4198,23.1609,23.338,159300.0
2008-09-05 09:40:00,34.24,34.51,34.16,34.4,104300.0,23.3244,23.5083,23.2699,23.4334,104300.0
2008-09-05 09:45:00,34.4,34.73,34.35,34.56,129900.0,23.4334,23.6582,23.3993,23.5424,129900.0
2008-09-05 09:50:00,34.54,34.62,34.28,34.44,124800.0,23.5288,23.5833,23.3517,23.4606,124800.0
2008-09-05 09:55:00,34.43,34.46,34.21,34.29,149100.0,23.4538,23.4743,23.304,23.3585,149100.0
2008-09-05 10:00:00,34.29,34.51,34.11,34.5,196800.0,23.3585,23.5083,23.2358,23.5015,196800.0
2008-09-05 10:05:00,34.51,34.55,34.19,34.23,105700.0,23.5083,23.5356,23.2903,23.3176,105700.0
2008-09-05 10:10:00,34.23,34.3,34.06,34.18,122200.0,23.3176,23.3653,23.2018,23.2835,122200.0
2008-09-05 10:15:00,34.17,34.3,34.11,34.28,120500.0,23.2767,23.3653,23.2358,23.3517,120500.0
2008-09-05 10:20:00,34.3,34.43,34.27,34.29,122500.0,23.3653,23.4538,23.3448,23.3585,122500.0
2008-09-05 10:25:00,34.31,34.44,34.3,34.32,95000.0,23.3721,23.4606,23.3653,23.3789,95000.0
2008-09-05 10:30:00,34.32,34.38,34.28,34.33,79700.0,23.3789,23.4198,23.3517,23.3857,79700.0
2008-09-05 10:35:00,34.33,34.62,34.33,34.44,141100.0,23.3857,23.5833,23.3857,23.4606,141100.0
2008-09-05 10:40:00,34.44,34.45,34.29,34.42,92700.0,23.4606,23.4675,23.3585,23.447,92700.0
2008-09-05 10:45:00,34.43,34.48,34.25,34.33,98600.0,23.4538,23.4879,23.3312,23.3857,98600.0
2008-09-05 10:50:00,34.33,34.36,34.25,34.26,62500.0,23.3857,23.4061,23.3312,23.338,62500.0
2008-09-05 10:55:00,34.27,34.3,34.23,34.25,137600.0,23.3448,23.3653,23.3176,23.3312,137600.0
2008-09-05 11:00:00,34.26,34.3,34.18,34.23,168000.0,23.338,23.3653,23.2835,23.3176,168000.0
2008-09-05 11:05:00,34.24,34.35,34.22,34.27,91200.0,23.3244,23.3993,23.3108,23.3448,91200.0
2008-09-05 11:10:00,34.27,34.28,34.13,34.21,92300.0,23.3448,23.3517,23.2495,23.304,92300.0
2008-09-05 11:15:00,34.21,34.28,34.18,34.26,115500.0,23.304,23.3517,23.2835,23.338,115500.0
2008-09-05 11:20:00,34.26,34.5,34.26,34.49,91000.0,23.338,23.5015,23.338,23.4947,91000.0
2008-09-05 11:25:00,34.49,34.7,34.49,34.7,150700.0,23.4947,23.6378,23.4947,23.6378,150700.0
2008-09-05 11:30:00,34.7,34.73,34.64,34.67,98200.0,23.6378,23.6582,23.5969,23.6173,98200.0
2008-09-05 11:35:00,34.66,34.79,34.66,34.67,148400.0,23.6105,23.6991,23.6105,23.6173,148400.0
2008-09-05 11:40:00,34.68,34.75,34.67,34.69,103600.0,23.6241,23.6718,23.6173,23.6309,103600.0
2008-09-05 11:45:00,34.7,34.9,34.66,34.82,110600.0,23.6378,23.774,23.6105,23.7195,110600.0
2008-09-05 11:50:00,34.84,35.15,34.82,35.09,158700.0,23.7331,23.9443,23.7195,23.9034,158700.0
2008-09-05 11:55:00,35.08,35.25,35.05,35.11,118000.0,23.8966,24.0124,23.8762,23.917,118000.0
2008-09-05 12:00:00,35.11,35.26,35.09,35.11,97700.0,23.917,24.0192,23.9034,23.917,97700.0
2008-09-05 12:05:00,35.11,35.15,35.04,35.12,201500.0,23.917,23.9443,23.8694,23.9239,201500.0
2008-09-05 12:10:00,35.12,35.13,34.86,34.9,135700.0,23.9239,23.9307,23.7467,23.774,135700.0
2008-09-05 12:15:00,34.9,34.99,34.85,34.92,79700.0,23.774,23.8353,23.7399,23.7876,79700.0
2008-09-05 12:20:00,34.93,34.94,34.81,34.83,141000.0,23.7944,23.8012,23.7127,23.7263,141000.0
2008-09-05 12:25:00,34.83,35.1,34.81,35.1,95400.0,23.7263,23.9102,23.7127,23.9102,95400.0
2008-09-05 12:30:00,35.1,35.34,35.1,35.19,124700.0,23.9102,24.0737,23.9102,23.9715,124700.0
2008-09-05 12:35:00,35.19,35.3,35.15,35.26,89700.0,23.9715,24.0465,23.9443,24.0192,89700.0
2008-09-05 12:40:00,35.26,35.26,35.07,35.16,59500.0,24.0192,24.0192,23.8898,23.9511,59500.0
2008-09-05 12:45:00,35.16,35.33,35.11,35.33,91800.0,23.9511,24.0669,23.917,24.0669,91800.0
2008-09-05 12:50:00,35.32,35.33,35.2,35.24,65500.0,24.0601,24.0669,23.9784,24.0056,65500.0
2008-09-05 12:55:00,35.24,35.27,35.13,35.19,51200.0,24.0056,24.026,23.9307,23.9715,51200.0
2008-09-05 13:00:00,35.19,35.24,35.15,35.16,56900.0,23.9715,24.0056,23.9443,23.9511,56900.0
2008-09-05 13:05:00,35.16,35.4,35.16,35.32,134200.0,23.9511,24.1146,23.9511,24.0601,134200.0
2008-09-05 13:10:00,35.32,35.47,35.3,35.46,140800.0,24.0601,24.1623,24.0465,24.1555,140800.0
2008-09-05 13:15:00,35.46,35.61,35.45,35.48,168600.0,24.1555,24.2577,24.1487,24.1691,168600.0
2008-09-05 13:20:00,35.48,35.49,35.38,35.43,70100.0,24.1691,24.1759,24.101,24.135,70100.0
2008-09-05 13:25:00,35.42,35.46,35.36,35.36,51000.0,24.1282,24.1555,24.0874,24.0874,51000.0
2008-09-05 13:30:00,35.36,35.55,35.35,35.53,98900.0,24.0874,24.2168,24.0805,24.2032,98900.0
2008-09-05 13:35:00,35.54,35.57,35.25,35.27,134800.0,24.21,24.2304,24.0124,24.026,134800.0
2008-09-05 13:40:00,35.26,35.43,35.25,35.42,164900.0,24.0192,24.135,24.0124,24.1282,164900.0
2008-09-05 13:45:00,35.42,35.44,35.29,35.32,82800.0,24.1282,24.1418,24.0397,24.0601,82800.0
2008-09-05 13:50:00,35.31,35.31,35.2,35.25,87000.0,24.0533,24.0533,23.9784,24.0124,87000.0
2008-09-05 13:55:00,35.25,35.41,35.25,35.4,48200.0,24.0124,24.1214,24.0124,24.1146,48200.0
2008-09-05 14:00:00,35.38,35.38,35.21,35.29,58700.0,24.101,24.101,23.9852,24.0397,58700.0
2008-09-05 14:05:00,35.32,35.4,35.28,35.32,68200.0,24.0601,24.1146,24.0329,24.0601,68200.0
2008-09-05 14:10:00,35.32,35.39,35.21,35.38,62800.0,24.0601,24.1078,23.9852,24.101,62800.0
2008-09-05 14:15:00,35.37,35.49,35.29,35.49,82900.0,24.0942,24.1759,24.0397,24.1759,82900.0
2008-09-05 14:20:00,35.5,35.57,35.42,35.43,95900.0,24.1827,24.2304,24.1282,24.135,95900.0
2008-09-05 14:25:00,35.44,35.55,35.4,35.52,58700.0,24.1418,24.2168,24.1146,24.1963,58700.0
2008-09-05 14:30:00,35.53,35.6,35.47,35.53,134300.0,24.2032,24.2508,24.1623,24.2032,134300.0
2008-09-05 14:35:00,35.54,35.63,35.52,35.53,95300.0,24.21,24.2713,24.1963,24.2032,95300.0
2008-09-05 14:40:00,35.53,35.54,35.46,35.54,72200.0,24.2032,24.21,24.1555,24.21,72200.0
2008-09-05 14:45:00,35.53,35.58,35.47,35.58,108900.0,24.2032,24.2372,24.1623,24.2372,108900.0
2008-09-05 14:50:00,35.58,35.69,35.56,35.69,148800.0,24.2372,24.3121,24.2236,24.3121,148800.0
2008-09-05 14:55:00,35.69,35.81,35.68,35.75,242400.0,24.3121,24.3939,24.3053,24.353,242400.0
2008-09-05 15:00:00,35.75,35.8,35.66,35.66,214300.0,24.353,24.3871,24.2917,24.2917,214300.0
2008-09-05 15:05:00,35.68,35.71,35.58,35.59,132400.0,24.3053,24.3258,24.2372,24.244,132400.0
2008-09-05 15:10:00,35.6,35.61,35.53,35.57,116600.0,24.2508,24.2577,24.2032,24.2304,116600.0
2008-09-05 15:15:00,35.57,35.66,35.56,35.61,131200.0,24.2304,24.2917,24.2236,24.2577,131200.0
2008-09-05 15:20:00,35.6,35.66,35.53,35.65,243100.0,24.2508,24.2917,24.2032,24.2849,243100.0
2008-09-05 15:25:00,35.64,35.72,35.59,35.64,181600.0,24.2781,24.3326,24.244,24.2781,181600.0
2008-09-05 15:30:00,35.64,35.72,35.61,35.71,171200.0,24.2781,24.3326,24.2577,24.3258,171200.0
2008-09-05 15:35:00,35.71,35.95,35.71,35.93,221400.0,24.3258,24.4893,24.3258,24.4756,221400.0
2008-09-05 15:40:00,35.93,36.12,35.93,36.08,332900.0,24.4756,24.6051,24.4756,24.5778,332900.0
2008-09-05 15:45:00,36.08,36.29,36.03,36.19,323700.0,24.5778,24.7209,24.5438,24.6527,323700.0
2008-09-05 15:50:00,36.19,36.35,36.14,36.31,400900.0,24.6527,24.7617,24.6187,24.7345,400900.0
2008-09-05 15:55:00,36.3,36.42,36.24,36.33,497900.0,24.7277,24.8094,24.6868,24.7481,497900.0
2008-09-08 09:30:00,39.24,40.48,39.2,40.46,522000.0,26.7304,27.5751,26.7032,27.5615,522000.0
2008-09-08 09:35:00,40.46,40.65,39.43,39.49,237200.0,27.5615,27.6909,26.8598,26.9007,237200.0
2008-09-08 09:40:00,39.45,40.14,39.12,39.14,401900.0,26.8735,27.3435,26.6487,26.6623,401900.0
2008-09-08 09:45:00,39.12,39.55,38.5,39.54,624400.0,26.6487,26.9416,26.2263,26.9348,624400.0
2008-09-08 09:50:00,39.54,39.89,38.68,38.91,724700.0,26.9348,27.1732,26.3489,26.5056,724700.0
2008-09-08 09:55:00,38.93,39.27,38.8,39.0,720600.0,26.5192,26.7509,26.4307,26.5669,720600.0
2008-09-08 10:00:00,38.98,39.11,38.69,38.8,726500.0,26.5533,26.6419,26.3558,26.4307,726500.0
2008-09-08 10:05:00,38.8,39.15,38.76,39.15,436000.0,26.4307,26.6691,26.4034,26.6691,436000.0
2008-09-08 10:10:00,39.16,39.22,38.6,38.64,329000.0,26.6759,26.7168,26.2944,26.3217,329000.0
2008-09-08 10:15:00,38.65,38.66,38.16,38.2,414800.0,26.3285,26.3353,25.9947,26.022,414800.0
2008-09-08 10:20:00,38.22,38.6,38.19,38.6,238800.0,26.0356,26.2944,26.0152,26.2944,238800.0
2008-09-08 10:25:00,38.6,38.78,38.19,38.23,180900.0,26.2944,26.4171,26.0152,26.0424,180900.0
2008-09-08 10:30:00,38.23,38.74,38.23,38.65,266100.0,26.0424,26.3898,26.0424,26.3285,266100.0
2008-09-08 10:35:00,38.65,38.96,38.5,38.94,299200.0,26.3285,26.5397,26.2263,26.5261,299200.0
2008-09-08 10:40:00,38.94,39.05,38.8,38.82,429400.0,26.5261,26.601,26.4307,26.4443,429400.0
2008-09-08 10:45:00,38.82,38.86,38.75,38.84,258900.0,26.4443,26.4716,26.3966,26.4579,258900.0
2008-09-08 10:50:00,38.85,38.85,38.29,38.33,356000.0,26.4648,26.4648,26.0833,26.1105,356000.0
2008-09-08 10:55:00,38.34,38.71,38.25,38.26,282000.0,26.1173,26.3694,26.056,26.0628,282000.0
2008-09-08 11:00:00,38.25,38.35,37.89,38.28,376800.0,26.056,26.1241,25.8108,26.0765,376800.0
2008-09-08 11:05:00,38.28,38.49,38.07,38.07,243700.0,26.0765,26.2195,25.9334,25.9334,243700.0
2008-09-08 11:10:00,38.09,38.5,38.07,38.44,362200.0,25.947,26.2263,25.9334,26.1855,362200.0
2008-09-08 11:15:00,38.44,38.51,38.22,38.47,281900.0,26.1855,26.2331,26.0356,26.2059,281900.0
2008-09-08 11:20:00,38.47,38.63,38.46,38.55,176900.0,26.2059,26.3149,26.1991,26.2604,176900.0
2008-09-08 11:25:00,38.54,38.65,38.45,38.6,288300.0,26.2536,26.3285,26.1923,26.2944,288300.0
2008-09-08 11:30:00,38.59,38.84,38.58,38.6,274300.0,26.2876,26.4579,26.2808,26.2944,274300.0
2008-09-08 11:35:00,38.6,38.77,38.55,38.68,115800.0,26.2944,26.4103,26.2604,26.3489,115800.0
2008-09-08 11:40:00,38.67,38.68,38.47,38.54,176500.0,26.3421,26.3489,26.2059,26.2536,176500.0
2008-09-08 11:45:00,38.55,38.62,38.42,38.57,237600.0,26.2604,26.3081,26.1718,26.274,237600.0
2008-09-08 11:50:00,38.58,38.73,38.42,38.45,213300.0,26.2808,26.383,26.1718,26.1923,213300.0
2008-09-08 11:55:00,38.45,38.73,38.45,38.7,417600.0,26.1923,26.383,26.1923,26.3626,417600.0
2008-09-08 12:00:00,38.69,38.91,38.61,38.68,289200.0,26.3558,26.5056,26.3013,26.3489,289200.0
2008-09-08 12:05:00,38.68,38.71,38.51,38.59,159700.0,26.3489,26.3694,26.2331,26.2876,159700.0
2008-09-08 12:10:00,38.58,38.73,38.45,38.68,306500.0,26.2808,26.383,26.1923,26.3489,306500.0
2008-09-08 12:15:00,38.68,38.79,38.63,38.67,286000.0,26.3489,26.4239,26.3149,26.3421,286000.0
2008-09-08 12:20:00,38.68,38.71,38.55,38.63,267000.0,26.3489,26.3694,26.2604,26.3149,267000.0
2008-09-08 12:25:00,38.63,38.82,38.58,38.79,289200.0,26.3149,26.4443,26.2808,26.4239,289200.0
2008-09-08 12:30:00,38.79,39.1,38.79,39.0,272200.0,26.4239,26.6351,26.4239,26.5669,272200.0
2008-09-08 12:35:00,39.01,39.08,38.94,38.99,191800.0,26.5737,26.6214,26.5261,26.5601,191800.0
2008-09-08 12:40:00,39.0,39.15,38.97,38.97,162600.0,26.5669,26.6691,26.5465,26.5465,162600.0
2008-09-08 12:45:00,38.97,39.12,38.89,38.89,131700.0,26.5465,26.6487,26.492,26.492,131700.0
2008-09-08 12:50:00,38.89,39.07,38.87,39.06,78100.0,26.492,26.6146,26.4784,26.6078,78100.0
2008-09-08 12:55:00,39.07,39.24,38.98,39.13,182600.0,26.6146,26.7304,26.5533,26.6555,182600.0
2008-09-08 13:00:00,39.14,39.24,39.06,39.06,106700.0,26.6623,26.7304,26.6078,26.6078,106700.0
2008-09-08 13:05:00,39.05,39.12,38.74,38.74,173200.0,26.601,26.6487,26.3898,26.3898,173200.0
2008-09-08 13:10:00,38.76,39.04,38.76,39.0,135100.0,26.4034,26.5942,26.4034,26.5669,135100.0
2008-09-08 13:15:00,38.99,38.99,38.85,38.9,115800.0,26.5601,26.5601,26.4648,26.4988,115800.0
2008-09-08 13:20:00,38.89,38.98,38.84,38.92,105900.0,26.492,26.5533,26.4579,26.5124,105900.0
2008-09-08 13:25:00,38.92,39.04,38.9,39.01,88900.0,26.5124,26.5942,26.4988,26.5737,88900.0
2008-09-08 13:30:00,39.0,39.04,38.86,38.93,146100.0,26.5669,26.5942,26.4716,26.5192,146100.0
2008-09-08 13:35:00,38.93,39.05,38.92,39.05,203200.0,26.5192,26.601,26.5124,26.601,203200.0
2008-09-08 13:40:00,39.05,39.08,38.88,39.06,240000.0,26.601,26.6214,26.4852,26.6078,240000.0
2008-09-08 13:45:00,39.07,39.14,38.99,39.01,229600.0,26.6146,26.6623,26.5601,26.5737,229600.0
2008-09-08 13:50:00,38.99,39.01,38.83,38.94,244200.0,26.5601,26.5737,26.4511,26.5261,244200.0
2008-09-08 13:55:00,38.95,39.11,38.93,39.02,225700.0,26.5329,26.6419,26.5192,26.5806,225700.0
2008-09-08 14:00:00,39.0,39.3,38.96,39.25,264500.0,26.5669,26.7713,26.5397,26.7372,264500.0
2008-09-08 14:05:00,39.23,39.27,39.13,39.17,201700.0,26.7236,26.7509,26.6555,26.6827,201700.0
2008-09-08 14:10:00,39.18,39.27,39.08,39.13,290300.0,26.6895,26.7509,26.6214,26.6555,290300.0
2008-09-08 14:15:00,39.14,39.16,39.06,39.12,186900.0,26.6623,26.6759,26.6078,26.6487,186900.0
2008-09-08 14:20:00,39.11,39.22,39.02,39.16,254100.0,26.6419,26.7168,26.5806,26.6759,254100.0
2008-09-08 14:25:00,39.17,39.2,39.05,39.15,184400.0,26.6827,26.7032,26.601,26.6691,184400.0
2008-09-08 14:30:00,39.15,39.22,39.02,39.08,202400.0,26.6691,26.7168,26.5806,26.6214,202400.0
2008-09-08 14:35:00,39.08,39.12,39.04,39.1,155200.0,26.6214,26.6487,26.5942,26.6351,155200.0
2008-09-08 14:40:00,39.1,39.23,39.09,39.21,141200.0,26.6351,26.7236,26.6282,26.71,141200.0
2008-09-08 14:45:00,39.21,39.29,39.14,39.16,262200.0,26.71,26.7645,26.6623,26.6759,262200.0
2008-09-08 14:50:00,39.16,39.27,39.07,39.26,196400.0,26.6759,26.7509,26.6146,26.744,196400.0
2008-09-08 14:55:00,39.26,39.3,39.18,39.29,241000.0,26.744,26.7713,26.6895,26.7645,241000.0
2008-09-08 15:00:00,39.27,39.34,39.25,39.3,177900.0,26.7509,26.7985,26.7372,26.7713,177900.0
2008-09-08 15:05:00,39.3,39.31,39.1,39.16,232000.0,26.7713,26.7781,26.6351,26.6759,232000.0
2008-09-08 15:10:00,39.16,39.32,39.13,39.3,290900.0,26.6759,26.7849,26.6555,26.7713,290900.0
2008-09-08 15:15:00,39.29,39.31,39.2,39.2,283900.0,26.7645,26.7781,26.7032,26.7032,283900.0
2008-09-08 15:20:00,39.2,39.48,39.13,39.4,435200.0,26.7032,26.8939,26.6555,26.8394,435200.0
2008-09-08 15:25:00,39.4,39.46,39.31,39.44,276300.0,26.8394,26.8803,26.7781,26.8667,276300.0
2008-09-08 15:30:00,39.43,39.62,39.41,39.61,378400.0,26.8598,26.9893,26.8462,26.9825,378400.0
2008-09-08 15:35:00,39.62,39.84,39.6,39.68,604900.0,26.9893,27.1391,26.9757,27.0301,604900.0
2008-09-08 15:40:00,39.68,39.81,39.55,39.69,471000.0,27.0301,27.1187,26.9416,27.037,471000.0
2008-09-08 15:45:00,39.68,39.79,39.44,39.47,474800.0,27.0301,27.1051,26.8667,26.8871,474800.0
2008-09-08 15:50:00,39.46,39.48,39.42,39.48,559100.0,26.8803,26.8939,26.853,26.8939,559100.0
2008-09-08 15:55:00,39.48,39.78,39.45,39.73,682000.0,26.8939,27.0983,26.8735,27.0642,682000.0
2008-09-09 09:30:00,38.94,39.52,38.42,39.36,275100.0,26.5261,26.9212,26.1718,26.8122,275100.0
2008-09-09 09:35:00,39.38,39.43,39.05,39.27,181700.0,26.8258,26.8598,26.601,26.7509,181700.0
2008-09-09 09:40:00,39.27,40.16,39.25,39.63,352400.0,26.7509,27.3571,26.7372,26.9961,352400.0
2008-09-09 09:45:00,39.64,40.22,39.59,40.0,208000.0,27.0029,27.398,26.9688,27.2481,208000.0
2008-09-09 09:50:00,40.0,40.38,39.81,40.34,272400.0,27.2481,27.507,27.1187,27.4797,272400.0
2008-09-09 09:55:00,40.34,40.41,40.09,40.14,194800.0,27.4797,27.5274,27.3094,27.3435,194800.0
2008-09-09 10:00:00,40.14,40.16,39.7,39.88,275600.0,27.3435,27.3571,27.0438,27.1664,275600.0
2008-09-09 10:05:00,39.9,40.0,39.7,39.77,184300.0,27.18,27.2481,27.0438,27.0915,184300.0
2008-09-09 10:10:00,39.76,39.8,39.52,39.7,231100.0,27.0846,27.1119,26.9212,27.0438,231100.0
2008-09-09 10:15:00,39.7,39.85,39.67,39.7,190900.0,27.0438,27.146,27.0233,27.0438,190900.0
2008-09-09 10:20:00,39.69,39.85,39.67,39.72,214100.0,27.037,27.146,27.0233,27.0574,214100.0
2008-09-09 10:25:00,39.71,39.82,39.64,39.68,189600.0,27.0506,27.1255,27.0029,27.0301,189600.0
2008-09-09 10:30:00,39.68,39.69,39.48,39.57,172500.0,27.0301,27.037,26.8939,26.9552,172500.0
2008-09-09 10:35:00,39.57,39.58,39.37,39.51,198600.0,26.9552,26.962,26.819,26.9143,198600.0
2008-09-09 10:40:00,39.51,39.58,39.29,39.36,284600.0,26.9143,26.962,26.7645,26.8122,284600.0
2008-09-09 10:45:00,39.36,39.36,39.07,39.11,357100.0,26.8122,26.8122,26.6146,26.6419,357100.0
2008-09-09 10:50:00,39.11,39.19,38.98,39.06,462800.0,26.6419,26.6964,26.5533,26.6078,462800.0
2008-09-09 10:55:00,39.05,39.13,38.69,38.81,463200.0,26.601,26.6555,26.3558,26.4375,463200.0
2008-09-09 11:00:00,38.81,38.85,38.57,38.8,683300.0,26.4375,26.4648,26.274,26.4307,683300.0
2008-09-09 11:05:00,38.79,38.86,38.43,38.71,406100.0,26.4239,26.4716,26.1786,26.3694,406100.0
2008-09-09 11:10:00,38.71,38.72,38.42,38.45,280900.0,26.3694,26.3762,26.1718,26.1923,280900.0
2008-09-09 11:15:00,38.46,38.48,38.19,38.38,479500.0,26.1991,26.2127,26.0152,26.1446,479500.0
2008-09-09 11:20:00,38.37,39.26,38.37,39.07,321000.0,26.1378,26.744,26.1378,26.6146,321000.0
2008-09-09 11:25:00,39.06,39.27,38.98,39.21,142600.0,26.6078,26.7509,26.5533,26.71,142600.0
2008-09-09 11:30:00,39.2,39.22,39.0,39.14,199800.0,26.7032,26.7168,26.5669,26.6623,199800.0
2008-09-09 11:35:00,39.14,39.45,39.1,39.33,149000.0,26.6623,26.8735,26.6351,26.7917,149000.0
2008-09-09 11:40:00,39.33,39.37,39.16,39.18,91900.0,26.7917,26.819,26.6759,26.6895,91900.0
2008-09-09 11:45:00,39.19,39.21,39.07,39.17,173200.0,26.6964,26.71,26.6146,26.6827,173200.0
2008-09-09 11:50:00,39.17,39.19,38.94,39.01,190800.0,26.6827,26.6964,26.5261,26.5737,190800.0
2008-09-09 11:55:00,39.01,39.03,38.75,38.85,129000.0,26.5737,26.5874,26.3966,26.4648,129000.0
2008-09-09 12:00:00,38.85,38.96,38.71,38.96,148700.0,26.4648,26.5397,26.3694,26.5397,148700.0
2008-09-09 12:05:00,38.96,38.99,38.9,38.9,98000.0,26.5397,26.5601,26.4988,26.4988,98000.0
2008-09-09 12:10:00,38.89,39.02,38.84,38.94,137100.0,26.492,26.5806,26.4579,26.5261,137100.0
2008-09-09 12:15:00,38.94,39.07,38.89,38.94,119800.0,26.5261,26.6146,26.492,26.5261,119800.0
2008-09-09 12:20:00,38.94,39.08,38.91,38.95,142200.0,26.5261,26.6214,26.5056,26.5329,142200.0
2008-09-09 12:25:00,38.95,39.17,38.93,39.09,190100.0,26.5329,26.6827,26.5192,26.6282,190100.0
2008-09-09 12:30:00,39.09,39.13,38.96,39.04,116900.0,26.6282,26.6555,26.5397,26.5942,116900.0
2008-09-09 12:35:00,39.05,39.29,38.99,39.27,125200.0,26.601,26.7645,26.5601,26.7509,125200.0
2008-09-09 12:40:00,39.26,39.34,39.14,39.32,120700.0,26.744,26.7985,26.6623,26.7849,120700.0
2008-09-09 12:45:00,39.33,39.48,39.29,39.35,74000.0,26.7917,26.8939,26.7645,26.8054,74000.0
2008-09-09 12:50:00,39.35,39.43,39.29,39.38,72500.0,26.8054,26.8598,26.7645,26.8258,72500.0
2008-09-09 12:55:00,39.36,39.4,39.21,39.28,54500.0,26.8122,26.8394,26.71,26.7577,54500.0
2008-09-09 13:00:00,39.26,39.43,39.2,39.4,137200.0,26.744,26.8598,26.7032,26.8394,137200.0
2008-09-09 13:05:00,39.42,39.42,39.17,39.17,147100.0,26.853,26.853,26.6827,26.6827,147100.0
2008-09-09 13:10:00,39.17,39.23,39.04,39.04,174200.0,26.6827,26.7236,26.5942,26.5942,174200.0
2008-09-09 13:15:00,39.05,39.05,38.89,38.97,121600.0,26.601,26.601,26.492,26.5465,121600.0
2008-09-09 13:20:00,38.98,39.01,38.83,38.85,83400.0,26.5533,26.5737,26.4511,26.4648,83400.0
2008-09-09 13:25:00,38.85,38.86,38.61,38.77,115900.0,26.4648,26.4716,26.3013,26.4103,115900.0
2008-09-09 13:30:00,38.77,38.79,38.61,38.79,97500.0,26.4103,26.4239,26.3013,26.4239,97500.0
2008-09-09 13:35:00,38.78,38.78,38.58,38.6,163400.0,26.4171,26.4171,26.2808,26.2944,163400.0
2008-09-09 13:40:00,38.61,38.77,38.5,38.75,160100.0,26.3013,26.4103,26.2263,26.3966,160100.0
2008-09-09 13:45:00,38.75,38.76,38.31,38.39,121800.0,26.3966,26.4034,26.0969,26.1514,121800.0
2008-09-09 13:50:00,38.39,38.74,38.36,38.63,179400.0,26.1514,26.3898,26.131,26.3149,179400.0
2008-09-09 13:55:00,38.64,38.72,38.5,38.51,91000.0,26.3217,26.3762,26.2263,26.2331,91000.0
2008-09-09 14:00:00,38.51,38.68,38.47,38.63,137100.0,26.2331,26.3489,26.2059,26.3149,137100.0
2008-09-09 14:05:00,38.64,38.69,38.5,38.68,106600.0,26.3217,26.3558,26.2263,26.3489,106600.0
2008-09-09 14:10:00,38.68,38.68,38.5,38.57,110900.0,26.3489,26.3489,26.2263,26.274,110900.0
2008-09-09 14:15:00,38.59,38.95,38.41,38.55,138600.0,26.2876,26.5329,26.165,26.2604,138600.0
2008-09-09 14:20:00,38.56,38.6,38.41,38.56,97600.0,26.2672,26.2944,26.165,26.2672,97600.0
2008-09-09 14:25:00,38.55,38.85,38.53,38.69,135100.0,26.2604,26.4648,26.2468,26.3558,135100.0
2008-09-09 14:30:00,38.7,38.71,38.39,38.41,155500.0,26.3626,26.3694,26.1514,26.165,155500.0
2008-09-09 14:35:00,38.41,38.58,38.4,38.47,184100.0,26.165,26.2808,26.1582,26.2059,184100.0
2008-09-09 14:40:00,38.48,38.61,38.39,38.6,114000.0,26.2127,26.3013,26.1514,26.2944,114000.0
2008-09-09 14:45:00,38.6,38.9,38.5,38.89,210300.0,26.2944,26.4988,26.2263,26.492,210300.0
2008-09-09 14:50:00,38.88,38.91,38.68,38.69,118100.0,26.4852,26.5056,26.3489,26.3558,118100.0
2008-09-09 14:55:00,38.69,38.74,38.49,38.63,141400.0,26.3558,26.3898,26.2195,26.3149,141400.0
2008-09-09 15:00:00,38.64,38.66,38.35,38.39,312300.0,26.3217,26.3353,26.1241,26.1514,312300.0
2008-09-09 15:05:00,38.39,38.64,38.36,38.58,256500.0,26.1514,26.3217,26.131,26.2808,256500.0
2008-09-09 15:10:00,38.59,38.63,38.49,38.54,483500.0,26.2876,26.3149,26.2195,26.2536,483500.0
2008-09-09 15:15:00,38.53,38.6,38.46,38.47,318100.0,26.2468,26.2944,26.1991,26.2059,318100.0
2008-09-09 15:20:00,38.47,38.51,38.36,38.43,184200.0,26.2059,26.2331,26.131,26.1786,184200.0
2008-09-09 15:25:00,38.43,38.53,38.37,38.47,260300.0,26.1786,26.2468,26.1378,26.2059,260300.0
2008-09-09 15:30:00,38.47,38.56,38.4,38.44,265800.0,26.2059,26.2672,26.1582,26.1855,265800.0
2008-09-09 15:35:00,38.44,38.44,38.12,38.24,338900.0,26.1855,26.1855,25.9675,26.0492,338900.0
2008-09-09 15:40:00,38.25,38.29,38.02,38.07,411800.0,26.056,26.0833,25.8994,25.9334,411800.0
2008-09-09 15:45:00,38.09,38.21,37.93,37.93,343800.0,25.947,26.0288,25.838,25.838,343800.0
2008-09-09 15:50:00,37.94,38.04,37.84,38.0,530300.0,25.8449,25.913,25.7767,25.8857,530300.0
2008-09-09 15:55:00,37.99,38.04,37.87,37.95,760900.0,25.8789,25.913,25.7972,25.8517,760900.0
2008-09-10 09:30:00,38.12,38.9,37.53,37.82,176500.0,25.9675,26.4988,25.5656,25.7631,176500.0
2008-09-10 09:35:00,37.75,37.85,37.25,37.6,188000.0,25.7154,25.7835,25.3748,25.6132,188000.0
2008-09-10 09:40:00,37.61,38.12,37.28,37.97,192200.0,25.6201,25.9675,25.3953,25.8653,192200.0
2008-09-10 09:45:00,37.96,38.02,37.61,37.97,168700.0,25.8585,25.8994,25.6201,25.8653,168700.0
2008-09-10 09:50:00,37.96,38.34,37.95,38.18,90400.0,25.8585,26.1173,25.8517,26.0083,90400.0
2008-09-10 09:55:00,38.18,38.19,37.93,37.95,113100.0,26.0083,26.0152,25.838,25.8517,113100.0
2008-09-10 10:00:00,37.94,38.2,37.75,38.13,149500.0,25.8449,26.022,25.7154,25.9743,149500.0
2008-09-10 10:05:00,38.13,38.24,37.88,38.11,134200.0,25.9743,26.0492,25.804,25.9607,134200.0
2008-09-10 10:10:00,38.11,38.16,37.84,38.14,99000.0,25.9607,25.9947,25.7767,25.9811,99000.0
2008-09-10 10:15:00,38.12,38.18,38.0,38.14,130900.0,25.9675,26.0083,25.8857,25.9811,130900.0
2008-09-10 10:20:00,38.14,38.19,38.01,38.12,206100.0,25.9811,26.0152,25.8925,25.9675,206100.0
2008-09-10 10:25:00,38.12,38.12,37.94,37.96,97600.0,25.9675,25.9675,25.8449,25.8585,97600.0
2008-09-10 10:30:00,37.97,38.1,37.93,38.05,148500.0,25.8653,25.9538,25.838,25.9198,148500.0
2008-09-10 10:35:00,38.04,38.25,37.87,38.07,332500.0,25.913,26.056,25.7972,25.9334,332500.0
2008-09-10 10:40:00,38.07,38.07,37.85,37.99,146800.0,25.9334,25.9334,25.7835,25.8789,146800.0
2008-09-10 10:45:00,37.99,38.09,37.76,37.76,352800.0,25.8789,25.947,25.7222,25.7222,352800.0
2008-09-10 10:50:00,37.77,37.94,37.77,37.83,356200.0,25.7291,25.8449,25.7291,25.7699,356200.0
2008-09-10 10:55:00,37.83,37.84,37.66,37.8,174500.0,25.7699,25.7767,25.6541,25.7495,174500.0
2008-09-10 11:00:00,37.81,38.0,37.72,37.94,295700.0,25.7563,25.8857,25.695,25.8449,295700.0
2008-09-10 11:05:00,37.93,38.1,37.9,38.05,197200.0,25.838,25.9538,25.8176,25.9198,197200.0
2008-09-10 11:10:00,38.05,38.05,37.88,37.95,148300.0,25.9198,25.9198,25.804,25.8517,148300.0
2008-09-10 11:15:00,37.96,38.09,37.87,38.09,131400.0,25.8585,25.947,25.7972,25.947,131400.0
2008-09-10 11:20:00,38.08,38.16,37.95,38.04,124100.0,25.9402,25.9947,25.8517,25.913,124100.0
2008-09-10 11:25:00,38.03,38.04,37.67,37.69,109000.0,25.9062,25.913,25.6609,25.6746,109000.0
2008-09-10 11:30:00,37.69,37.87,37.57,37.82,244700.0,25.6746,25.7972,25.5928,25.7631,244700.0
2008-09-10 11:35:00,37.81,38.06,37.81,38.0,100100.0,25.7563,25.9266,25.7563,25.8857,100100.0
2008-09-10 11:40:00,38.01,38.33,37.96,38.12,132400.0,25.8925,26.1105,25.8585,25.9675,132400.0
2008-09-10 11:45:00,38.13,38.28,38.01,38.28,86200.0,25.9743,26.0765,25.8925,26.0765,86200.0
2008-09-10 11:50:00,38.28,38.45,38.04,38.07,112900.0,26.0765,26.1923,25.913,25.9334,112900.0
2008-09-10 11:55:00,38.07,38.15,38.0,38.11,69100.0,25.9334,25.9879,25.8857,25.9607,69100.0
2008-09-10 12:00:00,38.09,38.24,38.01,38.18,106700.0,25.947,26.0492,25.8925,26.0083,106700.0
2008-09-10 12:05:00,38.19,38.5,38.19,38.45,114100.0,26.0152,26.2263,26.0152,26.1923,114100.0
2008-09-10 12:10:00,38.45,38.52,38.35,38.35,100000.0,26.1923,26.24,26.1241,26.1241,100000.0
2008-09-10 12:15:00,38.33,38.58,38.32,38.5,133500.0,26.1105,26.2808,26.1037,26.2263,133500.0
2008-09-10 12:20:00,38.5,38.58,38.48,38.5,80900.0,26.2263,26.2808,26.2127,26.2263,80900.0
2008-09-10 12:25:00,38.5,38.57,38.49,38.5,209000.0,26.2263,26.274,26.2195,26.2263,209000.0
2008-09-10 12:30:00,38.5,38.65,38.5,38.58,101200.0,26.2263,26.3285,26.2263,26.2808,101200.0
2008-09-10 12:35:00,38.58,38.79,38.58,38.76,179600.0,26.2808,26.4239,26.2808,26.4034,179600.0
2008-09-10 12:40:00,38.74,38.84,38.61,38.61,92500.0,26.3898,26.4579,26.3013,26.3013,92500.0
2008-09-10 12:45:00,38.61,38.64,38.5,38.58,96000.0,26.3013,26.3217,26.2263,26.2808,96000.0
2008-09-10 12:50:00,38.57,38.66,38.5,38.65,59800.0,26.274,26.3353,26.2263,26.3285,59800.0
2008-09-10 12:55:00,38.65,38.66,38.54,38.57,67100.0,26.3285,26.3353,26.2536,26.274,67100.0
2008-09-10 13:00:00,38.57,38.61,38.5,38.56,59500.0,26.274,26.3013,26.2263,26.2672,59500.0
2008-09-10 13:05:00,38.57,38.6,38.5,38.5,66000.0,26.274,26.2944,26.2263,26.2263,66000.0
2008-09-10 13:10:00,38.5,38.58,38.48,38.5,127500.0,26.2263,26.2808,26.2127,26.2263,127500.0
2008-09-10 13:15:00,38.5,38.55,38.47,38.52,54300.0,26.2263,26.2604,26.2059,26.24,54300.0
2008-09-10 13:20:00,38.52,38.57,38.5,38.52,87500.0,26.24,26.274,26.2263,26.24,87500.0
2008-09-10 13:25:00,38.52,38.58,38.5,38.51,62200.0,26.24,26.2808,26.2263,26.2331,62200.0
2008-09-10 13:30:00,38.5,38.55,38.48,38.54,75000.0,26.2263,26.2604,26.2127,26.2536,75000.0
2008-09-10 13:35:00,38.53,38.83,38.52,38.77,131300.0,26.2468,26.4511,26.24,26.4103,131300.0
2008-09-10 13:40:00,38.77,38.8,38.6,38.62,69400.0,26.4103,26.4307,26.2944,26.3081,69400.0
2008-09-10 13:45:00,38.63,38.71,38.59,38.66,74800.0,26.3149,26.3694,26.2876,26.3353,74800.0
2008-09-10 13:50:00,38.65,38.67,38.5,38.59,163700.0,26.3285,26.3421,26.2263,26.2876,163700.0
2008-09-10 13:55:00,38.6,38.71,38.56,38.6,73500.0,26.2944,26.3694,26.2672,26.2944,73500.0
2008-09-10 14:00:00,38.61,38.69,38.56,38.61,78200.0,26.3013,26.3558,26.2672,26.3013,78200.0
2008-09-10 14:05:00,38.6,38.96,38.59,38.95,164600.0,26.2944,26.5397,26.2876,26.5329,164600.0
2008-09-10 14:10:00,38.95,39.16,38.92,39.11,204000.0,26.5329,26.6759,26.5124,26.6419,204000.0
2008-09-10 14:15:00,39.1,39.4,39.1,39.28,246300.0,26.6351,26.8394,26.6351,26.7577,246300.0
2008-09-10 14:20:00,39.29,39.35,39.12,39.29,185100.0,26.7645,26.8054,26.6487,26.7645,185100.0
2008-09-10 14:25:00,39.29,39.39,39.2,39.27,227600.0,26.7645,26.8326,26.7032,26.7509,227600.0
2008-09-10 14:30:00,39.28,39.55,39.28,39.5,189400.0,26.7577,26.9416,26.7577,26.9075,189400.0
2008-09-10 14:35:00,39.5,39.56,39.34,39.36,164900.0,26.9075,26.9484,26.7985,26.8122,164900.0
2008-09-10 14:40:00,39.36,39.4,39.25,39.31,87800.0,26.8122,26.8394,26.7372,26.7781,87800.0
2008-09-10 14:45:00,39.3,39.38,39.3,39.31,100400.0,26.7713,26.8258,26.7713,26.7781,100400.0
2008-09-10 14:50:00,39.32,39.32,39.02,39.04,127000.0,26.7849,26.7849,26.5806,26.5942,127000.0
2008-09-10 14:55:00,39.05,39.06,38.9,39.01,138700.0,26.601,26.6078,26.4988,26.5737,138700.0
2008-09-10 15:00:00,39.0,39.17,39.0,39.09,89500.0,26.5669,26.6827,26.5669,26.6282,89500.0
2008-09-10 15:05:00,39.09,39.32,39.08,39.19,163000.0,26.6282,26.7849,26.6214,26.6964,163000.0
2008-09-10 15:10:00,39.16,39.21,38.98,39.21,80500.0,26.6759,26.71,26.5533,26.71,80500.0
2008-09-10 15:15:00,39.21,39.38,39.19,39.22,105100.0,26.71,26.8258,26.6964,26.7168,105100.0
2008-09-10 15:20:00,39.22,39.25,39.04,39.1,142000.0,26.7168,26.7372,26.5942,26.6351,142000.0
2008-09-10 15:25:00,39.11,39.13,38.88,38.98,213400.0,26.6419,26.6555,26.4852,26.5533,213400.0
2008-09-10 15:30:00,38.98,39.1,38.88,38.98,195200.0,26.5533,26.6351,26.4852,26.5533,195200.0
2008-09-10 15:35:00,38.99,39.02,38.65,38.72,216800.0,26.5601,26.5806,26.3285,26.3762,216800.0
2008-09-10 15:40:00,38.72,38.88,38.68,38.88,204100.0,26.3762,26.4852,26.3489,26.4852,204100.0
2008-09-10 15:45:00,38.88,38.9,38.65,38.75,211700.0,26.4852,26.4988,26.3285,26.3966,211700.0
2008-09-10 15:50:00,38.75,38.79,38.64,38.68,221200.0,26.3966,26.4239,26.3217,26.3489,221200.0
2008-09-10 15:55:00,38.69,38.69,38.45,38.45,434800.0,26.3558,26.3558,26.1923,26.1923,434800.0
2008-09-11 09:30:00,37.09,37.98,36.0,37.55,297300.0,25.2658,25.8721,24.5233,25.5792,297300.0
2008-09-11 09:35:00,37.56,37.91,37.42,37.62,220200.0,25.586,25.8244,25.4906,25.6269,220200.0
2008-09-11 09:40:00,37.61,37.94,37.48,37.59,201200.0,25.6201,25.8449,25.5315,25.6064,201200.0
2008-09-11 09:45:00,37.58,38.17,37.54,38.0,300100.0,25.5996,26.0015,25.5724,25.8857,300100.0
2008-09-11 09:50:00,38.0,38.26,37.88,37.92,381400.0,25.8857,26.0628,25.804,25.8312,381400.0
2008-09-11 09:55:00,37.91,38.11,37.79,37.83,216400.0,25.8244,25.9607,25.7427,25.7699,216400.0
2008-09-11 10:00:00,37.84,38.3,37.81,38.1,168800.0,25.7767,26.0901,25.7563,25.9538,168800.0
2008-09-11 10:05:00,38.09,38.53,38.01,38.35,142300.0,25.947,26.2468,25.8925,26.1241,142300.0
2008-09-11 10:10:00,38.34,38.57,38.22,38.33,198000.0,26.1173,26.274,26.0356,26.1105,198000.0
2008-09-11 10:15:00,38.35,38.49,38.19,38.49,193100.0,26.1241,26.2195,26.0152,26.2195,193100.0
2008-09-11 10:20:00,38.49,38.67,38.4,38.52,129400.0,26.2195,26.3421,26.1582,26.24,129400.0
2008-09-11 10:25:00,38.52,38.59,38.44,38.47,184800.0,26.24,26.2876,26.1855,26.2059,184800.0
2008-09-11 10:30:00,38.47,38.66,38.46,38.52,187200.0,26.2059,26.3353,26.1991,26.24,187200.0
2008-09-11 10:35:00,38.52,38.66,38.42,38.5,192100.0,26.24,26.3353,26.1718,26.2263,192100.0
2008-09-11 10:40:00,38.5,38.62,38.43,38.57,136600.0,26.2263,26.3081,26.1786,26.274,136600.0
2008-09-11 10:45:00,38.57,38.61,38.3,38.49,217900.0,26.274,26.3013,26.0901,26.2195,217900.0
2008-09-11 10:50:00,38.49,38.63,38.4,38.6,267400.0,26.2195,26.3149,26.1582,26.2944,267400.0
2008-09-11 10:55:00,38.6,38.73,38.49,38.49,290700.0,26.2944,26.383,26.2195,26.2195,290700.0
2008-09-11 11:00:00,38.5,38.61,38.33,38.48,197300.0,26.2263,26.3013,26.1105,26.2127,197300.0
2008-09-11 11:05:00,38.49,38.55,38.29,38.42,298200.0,26.2195,26.2604,26.0833,26.1718,298200.0
2008-09-11 11:10:00,38.42,38.49,38.28,38.43,106400.0,26.1718,26.2195,26.0765,26.1786,106400.0
2008-09-11 11:15:00,38.43,38.63,38.32,38.33,144300.0,26.1786,26.3149,26.1037,26.1105,144300.0
2008-09-11 11:20:00,38.34,38.38,38.21,38.25,385000.0,26.1173,26.1446,26.0288,26.056,385000.0
2008-09-11 11:25:00,38.26,38.55,38.25,38.49,233100.0,26.0628,26.2604,26.056,26.2195,233100.0
2008-09-11 11:30:00,38.5,38.82,38.47,38.71,309900.0,26.2263,26.4443,26.2059,26.3694,309900.0
2008-09-11 11:35:00,38.71,38.81,38.49,38.49,344900.0,26.3694,26.4375,26.2195,26.2195,344900.0
2008-09-11 11:40:00,38.51,38.64,38.46,38.6,160700.0,26.2331,26.3217,26.1991,26.2944,160700.0
2008-09-11 11:45:00,38.6,38.6,38.35,38.48,81100.0,26.2944,26.2944,26.1241,26.2127,81100.0
2008-09-11 11:50:00,38.49,38.66,38.45,38.64,286600.0,26.2195,26.3353,26.1923,26.3217,286600.0
2008-09-11 11:55:00,38.66,38.7,38.35,38.51,164100.0,26.3353,26.3626,26.1241,26.2331,164100.0
2008-09-11 12:00:00,38.5,38.71,38.46,38.66,173500.0,26.2263,26.3694,26.1991,26.3353,173500.0
2008-09-11 12:05:00,38.66,38.67,38.5,38.61,173100.0,26.3353,26.3421,26.2263,26.3013,173100.0
2008-09-11 12:10:00,38.61,38.62,38.44,38.51,97600.0,26.3013,26.3081,26.1855,26.2331,97600.0
2008-09-11 12:15:00,38.51,38.56,38.4,38.42,75000.0,26.2331,26.2672,26.1582,26.1718,75000.0
2008-09-11 12:20:00,38.42,38.52,38.42,38.46,73700.0,26.1718,26.24,26.1718,26.1991,73700.0
2008-09-11 12:25:00,38.47,38.53,38.43,38.5,120700.0,26.2059,26.2468,26.1786,26.2263,120700.0
2008-09-11 12:30:00,38.48,38.52,38.39,38.51,211900.0,26.2127,26.24,26.1514,26.2331,211900.0
2008-09-11 12:35:00,38.51,38.52,38.35,38.35,236800.0,26.2331,26.24,26.1241,26.1241,236800.0
2008-09-11 12:40:00,38.35,38.5,38.28,38.5,110400.0,26.1241,26.2263,26.0765,26.2263,110400.0
2008-09-11 12:45:00,38.48,38.5,38.35,38.39,95300.0,26.2127,26.2263,26.1241,26.1514,95300.0
2008-09-11 12:50:00,38.38,38.5,38.35,38.44,83100.0,26.1446,26.2263,26.1241,26.1855,83100.0
2008-09-11 12:55:00,38.46,38.49,38.32,38.37,87600.0,26.1991,26.2195,26.1037,26.1378,87600.0
2008-09-11 13:00:00,38.37,38.4,38.2,38.29,126900.0,26.1378,26.1582,26.022,26.0833,126900.0
2008-09-11 13:05:00,38.3,38.32,38.07,38.14,163500.0,26.0901,26.1037,25.9334,25.9811,163500.0
2008-09-11 13:10:00,38.13,38.16,37.99,38.07,142000.0,25.9743,25.9947,25.8789,25.9334,142000.0
2008-09-11 13:15:00,38.06,38.16,37.97,38.08,137200.0,25.9266,25.9947,25.8653,25.9402,137200.0
2008-09-11 13:20:00,38.07,38.13,38.0,38.04,89500.0,25.9334,25.9743,25.8857,25.913,89500.0
2008-09-11 13:25:00,38.04,38.17,38.0,38.14,102200.0,25.913,26.0015,25.8857,25.9811,102200.0
2008-09-11 13:30:00,38.15,38.33,38.15,38.21,116100.0,25.9879,26.1105,25.9879,26.0288,116100.0
2008-09-11 13:35:00,38.2,38.46,38.15,38.4,115200.0,26.022,26.1991,25.9879,26.1582,115200.0
2008-09-11 13:40:00,38.39,38.49,38.26,38.48,122400.0,26.1514,26.2195,26.0628,26.2127,122400.0
2008-09-11 13:45:00,38.47,38.49,38.25,38.33,120600.0,26.2059,26.2195,26.056,26.1105,120600.0
2008-09-11 13:50:00,38.35,38.49,38.32,38.49,196100.0,26.1241,26.2195,26.1037,26.2195,196100.0
2008-09-11 13:55:00,38.49,38.51,38.35,38.44,154900.0,26.2195,26.2331,26.1241,26.1855,154900.0
2008-09-11 14:00:00,38.44,38.65,38.26,38.61,239100.0,26.1855,26.3285,26.0628,26.3013,239100.0
2008-09-11 14:05:00,38.61,38.88,38.58,38.75,221900.0,26.3013,26.4852,26.2808,26.3966,221900.0
2008-09-11 14:10:00,38.75,38.86,38.61,38.61,211300.0,26.3966,26.4716,26.3013,26.3013,211300.0
2008-09-11 14:15:00,38.61,38.85,38.59,38.72,95800.0,26.3013,26.4648,26.2876,26.3762,95800.0
2008-09-11 14:20:00,38.73,39.01,38.71,38.95,138500.0,26.383,26.5737,26.3694,26.5329,138500.0
2008-09-11 14:25:00,38.93,39.0,38.75,38.89,133700.0,26.5192,26.5669,26.3966,26.492,133700.0
2008-09-11 14:30:00,38.88,38.96,38.76,38.8,115600.0,26.4852,26.5397,26.4034,26.4307,115600.0
2008-09-11 14:35:00,38.8,38.86,38.67,38.82,94400.0,26.4307,26.4716,26.3421,26.4443,94400.0
2008-09-11 14:40:00,38.82,38.89,38.68,38.86,100500.0,26.4443,26.492,26.3489,26.4716,100500.0
2008-09-11 14:45:00,38.87,39.13,38.87,39.01,163000.0,26.4784,26.6555,26.4784,26.5737,163000.0
2008-09-11 14:50:00,39.01,39.05,38.9,39.02,92600.0,26.5737,26.601,26.4988,26.5806,92600.0
2008-09-11 14:55:00,39.02,39.02,38.73,38.81,81200.0,26.5806,26.5806,26.383,26.4375,81200.0
2008-09-11 15:00:00,38.81,38.99,38.71,38.86,117100.0,26.4375,26.5601,26.3694,26.4716,117100.0
2008-09-11 15:05:00,38.87,39.04,38.8,38.96,184500.0,26.4784,26.5942,26.4307,26.5397,184500.0
2008-09-11 15:10:00,38.97,38.99,38.77,38.78,115500.0,26.5465,26.5601,26.4103,26.4171,115500.0
2008-09-11 15:15:00,38.79,38.83,38.53,38.54,229700.0,26.4239,26.4511,26.2468,26.2536,229700.0
2008-09-11 15:20:00,38.54,38.71,38.45,38.58,264700.0,26.2536,26.3694,26.1923,26.2808,264700.0
2008-09-11 15:25:00,38.58,38.7,38.35,38.42,203500.0,26.2808,26.3626,26.1241,26.1718,203500.0
2008-09-11 15:30:00,38.44,38.71,38.24,38.65,180700.0,26.1855,26.3694,26.0492,26.3285,180700.0
2008-09-11 15:35:00,38.65,38.81,38.6,38.77,186600.0,26.3285,26.4375,26.2944,26.4103,186600.0
2008-09-11 15:40:00,38.78,39.15,38.62,39.05,292400.0,26.4171,26.6691,26.3081,26.601,292400.0
2008-09-11 15:45:00,39.05,39.21,38.96,39.21,284100.0,26.601,26.71,26.5397,26.71,284100.0
2008-09-11 15:50:00,39.19,39.46,39.14,39.32,348000.0,26.6964,26.8803,26.6623,26.7849,348000.0
2008-09-11 15:55:00,39.28,39.88,39.28,39.8,779900.0,26.7577,27.1664,26.7577,27.1119,779900.0
2008-09-12 09:30:00,39.26,39.36,38.31,38.99,177400.0,26.744,26.8122,26.0969,26.5601,177400.0
2008-09-12 09:35:00,39.0,39.06,38.61,38.76,139500.0,26.5669,26.6078,26.3013,26.4034,139500.0
2008-09-12 09:40:00,38.76,39.32,38.68,39.27,244800.0,26.4034,26.7849,26.3489,26.7509,244800.0
2008-09-12 09:45:00,39.27,39.31,38.81,38.96,192700.0,26.7509,26.7781,26.4375,26.5397,192700.0
2008-09-12 09:50:00,38.96,39.5,38.77,39.36,291600.0,26.5397,26.9075,26.4103,26.8122,291600.0
2008-09-12 09:55:00,39.36,39.54,39.05,39.1,241700.0,26.8122,26.9348,26.601,26.6351,241700.0
2008-09-12 10:00:00,39.11,39.4,39.02,39.39,174700.0,26.6419,26.8394,26.5806,26.8326,174700.0
2008-09-12 10:05:00,39.4,39.67,39.4,39.51,148300.0,26.8394,27.0233,26.8394,26.9143,148300.0
2008-09-12 10:10:00,39.48,39.81,39.3,39.79,166400.0,26.8939,27.1187,26.7713,27.1051,166400.0
2008-09-12 10:15:00,39.79,39.94,39.64,39.71,168700.0,27.1051,27.2073,27.0029,27.0506,168700.0
2008-09-12 10:20:00,39.7,39.8,39.48,39.64,148800.0,27.0438,27.1119,26.8939,27.0029,148800.0
2008-09-12 10:25:00,39.62,39.65,39.35,39.37,116500.0,26.9893,27.0097,26.8054,26.819,116500.0
2008-09-12 10:30:00,39.36,39.49,39.19,39.21,99400.0,26.8122,26.9007,26.6964,26.71,99400.0
2008-09-12 10:35:00,39.21,39.21,39.07,39.11,129100.0,26.71,26.71,26.6146,26.6419,129100.0
2008-09-12 10:40:00,39.11,39.49,39.11,39.37,160000.0,26.6419,26.9007,26.6419,26.819,160000.0
2008-09-12 10:45:00,39.38,39.46,39.28,39.38,322800.0,26.8258,26.8803,26.7577,26.8258,322800.0
2008-09-12 10:50:00,39.38,39.55,39.29,39.42,156400.0,26.8258,26.9416,26.7645,26.853,156400.0
2008-09-12 10:55:00,39.42,39.58,39.39,39.55,151000.0,26.853,26.962,26.8326,26.9416,151000.0
2008-09-12 11:00:00,39.55,39.76,39.55,39.58,125400.0,26.9416,27.0846,26.9416,26.962,125400.0
2008-09-12 11:05:00,39.57,39.6,39.35,39.57,108400.0,26.9552,26.9757,26.8054,26.9552,108400.0
2008-09-12 11:10:00,39.57,39.72,39.55,39.68,144200.0,26.9552,27.0574,26.9416,27.0301,144200.0
2008-09-12 11:15:00,39.69,39.87,39.62,39.69,182800.0,27.037,27.1596,26.9893,27.037,182800.0
2008-09-12 11:20:00,39.69,39.93,39.67,39.88,198900.0,27.037,27.2005,27.0233,27.1664,198900.0
2008-09-12 11:25:00,39.9,39.92,39.66,39.74,186000.0,27.18,27.1936,27.0165,27.071,186000.0
2008-09-12 11:30:00,39.77,39.78,39.53,39.77,96000.0,27.0915,27.0983,26.928,27.0915,96000.0
2008-09-12 11:35:00,39.76,39.86,39.7,39.79,135300.0,27.0846,27.1528,27.0438,27.1051,135300.0
2008-09-12 11:40:00,39.77,39.77,39.61,39.67,117700.0,27.0915,27.0915,26.9825,27.0233,117700.0
2008-09-12 11:45:00,39.64,39.9,39.56,39.85,143700.0,27.0029,27.18,26.9484,27.146,143700.0
2008-09-12 11:50:00,39.85,39.85,39.54,39.58,112000.0,27.146,27.146,26.9348,26.962,112000.0
2008-09-12 11:55:00,39.58,39.72,39.53,39.69,66500.0,26.962,27.0574,26.928,27.037,66500.0
2008-09-12 12:00:00,39.71,39.82,39.63,39.73,122200.0,27.0506,27.1255,26.9961,27.0642,122200.0
2008-09-12 12:05:00,39.73,39.84,39.67,39.77,67300.0,27.0642,27.1391,27.0233,27.0915,67300.0
2008-09-12 12:10:00,39.78,39.88,39.7,39.76,120700.0,27.0983,27.1664,27.0438,27.0846,120700.0
2008-09-12 12:15:00,39.76,39.83,39.68,39.78,99900.0,27.0846,27.1323,27.0301,27.0983,99900.0
2008-09-12 12:20:00,39.78,39.81,39.56,39.56,94100.0,27.0983,27.1187,26.9484,26.9484,94100.0
2008-09-12 12:25:00,39.56,39.62,39.42,39.54,115900.0,26.9484,26.9893,26.853,26.9348,115900.0
2008-09-12 12:30:00,39.54,39.71,39.54,39.63,81100.0,26.9348,27.0506,26.9348,26.9961,81100.0
2008-09-12 12:35:00,39.63,39.75,39.59,39.67,64100.0,26.9961,27.0778,26.9688,27.0233,64100.0
2008-09-12 12:40:00,39.66,39.75,39.6,39.61,49100.0,27.0165,27.0778,26.9757,26.9825,49100.0
2008-09-12 12:45:00,39.6,39.61,39.45,39.52,108300.0,26.9757,26.9825,26.8735,26.9212,108300.0
2008-09-12 12:50:00,39.51,39.52,39.33,39.33,107100.0,26.9143,26.9212,26.7917,26.7917,107100.0
2008-09-12 12:55:00,39.33,39.47,39.27,39.29,117900.0,26.7917,26.8871,26.7509,26.7645,117900.0
2008-09-12 13:00:00,39.28,39.42,39.26,39.41,100400.0,26.7577,26.853,26.744,26.8462,100400.0
2008-09-12 13:05:00,39.4,39.4,39.27,39.37,62900.0,26.8394,26.8394,26.7509,26.819,62900.0
2008-09-12 13:10:00,39.37,39.38,39.23,39.3,126400.0,26.819,26.8258,26.7236,26.7713,126400.0
2008-09-12 13:15:00,39.28,39.41,39.25,39.38,104500.0,26.7577,26.8462,26.7372,26.8258,104500.0
2008-09-12 13:20:00,39.38,39.43,39.3,39.37,108900.0,26.8258,26.8598,26.7713,26.819,108900.0
2008-09-12 13:25:00,39.37,39.78,39.36,39.62,124000.0,26.819,27.0983,26.8122,26.9893,124000.0
2008-09-12 13:30:00,39.63,39.67,39.51,39.55,44500.0,26.9961,27.0233,26.9143,26.9416,44500.0
2008-09-12 13:35:00,39.54,39.67,39.51,39.64,57400.0,26.9348,27.0233,26.9143,27.0029,57400.0
2008-09-12 13:40:00,39.64,39.87,39.48,39.76,152800.0,27.0029,27.1596,26.8939,27.0846,152800.0
2008-09-12 13:45:00,39.76,39.98,39.71,39.9,165200.0,27.0846,27.2345,27.0506,27.18,165200.0
2008-09-12 13:50:00,39.9,40.0,39.87,40.0,257300.0,27.18,27.2481,27.1596,27.2481,257300.0
2008-09-12 13:55:00,40.0,40.0,39.87,39.98,78500.0,27.2481,27.2481,27.1596,27.2345,78500.0
2008-09-12 14:00:00,39.98,40.0,39.71,39.75,234600.0,27.2345,27.2481,27.0506,27.0778,234600.0
2008-09-12 14:05:00,39.76,39.84,39.61,39.76,120800.0,27.0846,27.1391,26.9825,27.0846,120800.0
2008-09-12 14:10:00,39.73,39.91,39.61,39.8,56500.0,27.0642,27.1868,26.9825,27.1119,56500.0
2008-09-12 14:15:00,39.8,39.88,39.73,39.86,84600.0,27.1119,27.1664,27.0642,27.1528,84600.0
2008-09-12 14:20:00,39.85,40.01,39.83,39.9,101200.0,27.146,27.2549,27.1323,27.18,101200.0
2008-09-12 14:25:00,39.89,39.89,39.58,39.65,76900.0,27.1732,27.1732,26.962,27.0097,76900.0
2008-09-12 14:30:00,39.64,39.72,39.57,39.66,60900.0,27.0029,27.0574,26.9552,27.0165,60900.0
2008-09-12 14:35:00,39.66,39.69,39.55,39.67,91200.0,27.0165,27.037,26.9416,27.0233,91200.0
2008-09-12 14:40:00,39.66,39.87,39.61,39.75,144000.0,27.0165,27.1596,26.9825,27.0778,144000.0
2008-09-12 14:45:00,39.75,39.95,39.73,39.95,199500.0,27.0778,27.2141,27.0642,27.2141,199500.0
2008-09-12 14:50:00,39.95,39.97,39.73,39.84,89700.0,27.2141,27.2277,27.0642,27.1391,89700.0
2008-09-12 14:55:00,39.84,40.07,39.81,39.95,154400.0,27.1391,27.2958,27.1187,27.2141,154400.0
2008-09-12 15:00:00,39.94,39.95,39.79,39.86,96400.0,27.2073,27.2141,27.1051,27.1528,96400.0
2008-09-12 15:05:00,39.86,39.88,39.75,39.78,106200.0,27.1528,27.1664,27.0778,27.0983,106200.0
2008-09-12 15:10:00,39.79,39.94,39.73,39.85,159700.0,27.1051,27.2073,27.0642,27.146,159700.0
2008-09-12 15:15:00,39.84,39.96,39.77,39.79,86300.0,27.1391,27.2209,27.0915,27.1051,86300.0
2008-09-12 15:20:00,39.78,39.84,39.7,39.83,85300.0,27.0983,27.1391,27.0438,27.1323,85300.0
2008-09-12 15:25:00,39.82,39.87,39.67,39.81,77500.0,27.1255,27.1596,27.0233,27.1187,77500.0
2008-09-12 15:30:00,39.81,39.83,39.64,39.65,109400.0,27.1187,27.1323,27.0029,27.0097,109400.0
2008-09-12 15:35:00,39.65,39.68,39.42,39.49,202000.0,27.0097,27.0301,26.853,26.9007,202000.0
2008-09-12 15:40:00,39.49,39.71,39.47,39.6,154400.0,26.9007,27.0506,26.8871,26.9757,154400.0
2008-09-12 15:45:00,39.59,39.73,39.58,39.7,164000.0,26.9688,27.0642,26.962,27.0438,164000.0
2008-09-12 15:50:00,39.7,39.88,39.66,39.88,173100.0,27.0438,27.1664,27.0165,27.1664,173100.0
2008-09-12 15:55:00,39.88,40.04,39.86,39.99,357900.0,27.1664,27.2754,27.1528,27.2413,357900.0
2008-09-15 09:30:00,38.5,38.54,37.83,38.24,7200.0,26.2263,26.2536,25.7699,26.0492,7200.0
2008-09-15 09:35:00,38.9,39.17,38.37,38.59,305700.0,26.4988,26.6827,26.1378,26.2876,305700.0
2008-09-15 09:40:00,38.6,39.15,37.63,38.79,794700.0,26.2944,26.6691,25.6337,26.4239,794700.0
2008-09-15 09:45:00,38.79,39.15,38.68,39.14,382600.0,26.4239,26.6691,26.3489,26.6623,382600.0
2008-09-15 09:50:00,39.13,39.59,38.89,38.92,302300.0,26.6555,26.9688,26.492,26.5124,302300.0
2008-09-15 09:55:00,38.93,39.04,38.57,38.76,405300.0,26.5192,26.5942,26.274,26.4034,405300.0
2008-09-15 10:00:00,38.76,39.0,38.65,38.97,297900.0,26.4034,26.5669,26.3285,26.5465,297900.0
2008-09-15 10:05:00,38.97,38.98,38.49,38.68,385800.0,26.5465,26.5533,26.2195,26.3489,385800.0
2008-09-15 10:10:00,38.65,38.72,38.24,38.25,363200.0,26.3285,26.3762,26.0492,26.056,363200.0
2008-09-15 10:15:00,38.26,38.46,38.23,38.35,197100.0,26.0628,26.1991,26.0424,26.1241,197100.0
2008-09-15 10:20:00,38.36,38.48,38.2,38.21,230400.0,26.131,26.2127,26.022,26.0288,230400.0
2008-09-15 10:25:00,38.23,38.53,38.15,38.44,234000.0,26.0424,26.2468,25.9879,26.1855,234000.0
2008-09-15 10:30:00,38.43,38.61,38.39,38.51,553800.0,26.1786,26.3013,26.1514,26.2331,553800.0
2008-09-15 10:35:00,38.48,38.66,38.43,38.53,407700.0,26.2127,26.3353,26.1786,26.2468,407700.0
2008-09-15 10:40:00,38.52,38.69,38.49,38.5,324700.0,26.24,26.3558,26.2195,26.2263,324700.0
2008-09-15 10:45:00,38.5,38.53,38.26,38.37,263900.0,26.2263,26.2468,26.0628,26.1378,263900.0
2008-09-15 10:50:00,38.37,38.79,38.32,38.75,258400.0,26.1378,26.4239,26.1037,26.3966,258400.0
2008-09-15 10:55:00,38.73,38.84,38.55,38.82,262900.0,26.383,26.4579,26.2604,26.4443,262900.0
2008-09-15 11:00:00,38.82,38.93,38.77,38.84,228500.0,26.4443,26.5192,26.4103,26.4579,228500.0
2008-09-15 11:05:00,38.83,39.08,38.77,38.94,185500.0,26.4511,26.6214,26.4103,26.5261,185500.0
2008-09-15 11:10:00,38.93,38.93,38.8,38.9,176800.0,26.5192,26.5192,26.4307,26.4988,176800.0
2008-09-15 11:15:00,38.91,38.91,38.71,38.9,176900.0,26.5056,26.5056,26.3694,26.4988,176900.0
2008-09-15 11:20:00,38.9,38.92,38.79,38.8,178900.0,26.4988,26.5124,26.4239,26.4307,178900.0
2008-09-15 11:25:00,38.78,38.81,38.56,38.63,131800.0,26.4171,26.4375,26.2672,26.3149,131800.0
2008-09-15 11:30:00,38.63,38.79,38.55,38.6,335000.0,26.3149,26.4239,26.2604,26.2944,335000.0
2008-09-15 11:35:00,38.6,38.77,38.45,38.69,135900.0,26.2944,26.4103,26.1923,26.3558,135900.0
2008-09-15 11:40:00,38.69,38.79,38.32,38.36,139400.0,26.3558,26.4239,26.1037,26.131,139400.0
2008-09-15 11:45:00,38.36,38.58,38.3,38.56,195700.0,26.131,26.2808,26.0901,26.2672,195700.0
2008-09-15 11:50:00,38.53,38.55,38.3,38.35,164000.0,26.2468,26.2604,26.0901,26.1241,164000.0
2008-09-15 11:55:00,38.37,38.37,37.91,38.0,357100.0,26.1378,26.1378,25.8244,25.8857,357100.0
2008-09-15 12:00:00,38.0,38.14,37.96,38.14,389800.0,25.8857,25.9811,25.8585,25.9811,389800.0
2008-09-15 12:05:00,38.14,38.38,38.08,38.25,254600.0,25.9811,26.1446,25.9402,26.056,254600.0
2008-09-15 12:10:00,38.25,38.59,38.23,38.37,211100.0,26.056,26.2876,26.0424,26.1378,211100.0
2008-09-15 12:15:00,38.39,38.47,38.15,38.44,231000.0,26.1514,26.2059,25.9879,26.1855,231000.0
2008-09-15 12:20:00,38.45,38.67,38.35,38.37,222400.0,26.1923,26.3421,26.1241,26.1378,222400.0
2008-09-15 12:25:00,38.37,38.43,38.29,38.39,111100.0,26.1378,26.1786,26.0833,26.1514,111100.0
2008-09-15 12:30:00,38.4,38.51,38.31,38.35,116200.0,26.1582,26.2331,26.0969,26.1241,116200.0
2008-09-15 12:35:00,38.36,38.38,38.28,38.3,126200.0,26.131,26.1446,26.0765,26.0901,126200.0
2008-09-15 12:40:00,38.29,38.4,38.27,38.39,123800.0,26.0833,26.1582,26.0697,26.1514,123800.0
2008-09-15 12:45:00,38.39,38.51,38.3,38.45,175200.0,26.1514,26.2331,26.0901,26.1923,175200.0
2008-09-15 12:50:00,38.43,38.61,38.38,38.49,173000.0,26.1786,26.3013,26.1446,26.2195,173000.0
2008-09-15 12:55:00,38.49,38.67,38.47,38.5,132100.0,26.2195,26.3421,26.2059,26.2263,132100.0
2008-09-15 13:00:00,38.49,38.51,38.38,38.4,68600.0,26.2195,26.2331,26.1446,26.1582,68600.0
2008-09-15 13:05:00,38.4,38.46,38.25,38.27,102300.0,26.1582,26.1991,26.056,26.0697,102300.0
2008-09-15 13:10:00,38.27,38.32,38.16,38.21,58200.0,26.0697,26.1037,25.9947,26.0288,58200.0
2008-09-15 13:15:00,38.21,38.24,38.17,38.2,52800.0,26.0288,26.0492,26.0015,26.022,52800.0
2008-09-15 13:20:00,38.18,38.36,36.77,38.36,389100.0,26.0083,26.131,25.0478,26.131,389100.0
2008-09-15 13:25:00,38.34,38.42,38.29,38.4,257800.0,26.1173,26.1718,26.0833,26.1582,257800.0
2008-09-15 13:30:00,38.4,38.45,38.3,38.35,99300.0,26.1582,26.1923,26.0901,26.1241,99300.0
2008-09-15 13:35:00,38.33,38.36,38.16,38.25,140300.0,26.1105,26.131,25.9947,26.056,140300.0
2008-09-15 13:40:00,38.25,38.4,38.21,38.29,200600.0,26.056,26.1582,26.0288,26.0833,200600.0
2008-09-15 13:45:00,38.3,38.37,38.21,38.25,107900.0,26.0901,26.1378,26.0288,26.056,107900.0
2008-09-15 13:50:00,38.25,38.3,38.19,38.25,307900.0,26.056,26.0901,26.0152,26.056,307900.0
2008-09-15 13:55:00,38.24,38.31,38.0,38.27,193200.0,26.0492,26.0969,25.8857,26.0697,193200.0
2008-09-15 14:00:00,38.26,38.46,38.15,38.42,135600.0,26.0628,26.1991,25.9879,26.1718,135600.0
2008-09-15 14:05:00,38.41,38.61,38.29,38.41,339500.0,26.165,26.3013,26.0833,26.165,339500.0
2008-09-15 14:10:00,38.4,38.61,38.36,38.52,268700.0,26.1582,26.3013,26.131,26.24,268700.0
2008-09-15 14:15:00,38.52,38.95,38.51,38.65,250800.0,26.24,26.5329,26.2331,26.3285,250800.0
2008-09-15 14:20:00,38.65,38.79,38.49,38.63,227100.0,26.3285,26.4239,26.2195,26.3149,227100.0
2008-09-15 14:25:00,38.63,38.67,38.36,38.37,123600.0,26.3149,26.3421,26.131,26.1378,123600.0
2008-09-15 14:30:00,38.36,38.44,38.23,38.23,95100.0,26.131,26.1855,26.0424,26.0424,95100.0
2008-09-15 14:35:00,38.23,38.26,38.14,38.14,93100.0,26.0424,26.0628,25.9811,25.9811,93100.0
2008-09-15 14:40:00,38.14,38.22,38.0,38.17,156200.0,25.9811,26.0356,25.8857,26.0015,156200.0
2008-09-15 14:45:00,38.16,38.21,37.93,38.21,146100.0,25.9947,26.0288,25.838,26.0288,146100.0
2008-09-15 14:50:00,38.21,38.3,38.05,38.11,143900.0,26.0288,26.0901,25.9198,25.9607,143900.0
2008-09-15 14:55:00,38.1,38.11,37.93,37.94,142300.0,25.9538,25.9607,25.838,25.8449,142300.0
2008-09-15 15:00:00,37.94,37.96,37.7,37.8,187300.0,25.8449,25.8585,25.6814,25.7495,187300.0
2008-09-15 15:05:00,37.8,37.95,37.63,37.7,223800.0,25.7495,25.8517,25.6337,25.6814,223800.0
2008-09-15 15:10:00,37.7,37.75,37.43,37.49,279200.0,25.6814,25.7154,25.4974,25.5383,279200.0
2008-09-15 15:15:00,37.51,37.51,36.74,36.75,336700.0,25.5519,25.5519,25.0274,25.0342,336700.0
2008-09-15 15:20:00,36.75,37.21,36.75,37.07,408600.0,25.0342,25.3476,25.0342,25.2522,408600.0
2008-09-15 15:25:00,37.06,37.17,36.96,37.16,232800.0,25.2454,25.3203,25.1773,25.3135,232800.0
2008-09-15 15:30:00,37.17,37.7,37.14,37.49,423800.0,25.3203,25.6814,25.2999,25.5383,423800.0
2008-09-15 15:35:00,37.47,37.8,37.13,37.22,493300.0,25.5247,25.7495,25.2931,25.3544,493300.0
2008-09-15 15:40:00,37.22,37.79,37.13,37.44,511200.0,25.3544,25.7427,25.2931,25.5043,511200.0
2008-09-15 15:45:00,37.46,37.48,37.06,37.14,445900.0,25.5179,25.5315,25.2454,25.2999,445900.0
2008-09-15 15:50:00,37.16,37.25,36.82,37.03,634800.0,25.3135,25.3748,25.0819,25.225,634800.0
2008-09-15 15:55:00,37.03,37.2,36.8,36.95,812500.0,25.225,25.3408,25.0683,25.1705,812500.0
2008-09-16 09:30:00,35.07,36.35,34.55,35.63,501200.0,23.8898,24.7617,23.5356,24.2713,501200.0
2008-09-16 09:35:00,35.62,36.03,35.27,36.01,458200.0,24.2645,24.5438,24.026,24.5301,458200.0
2008-09-16 09:40:00,36.04,36.54,35.67,36.4,499600.0,24.5506,24.8912,24.2985,24.7958,499600.0
2008-09-16 09:45:00,36.37,36.7,36.15,36.48,582800.0,24.7754,25.0002,24.6255,24.8503,582800.0
2008-09-16 09:50:00,36.48,36.52,35.88,36.03,751600.0,24.8503,24.8775,24.4416,24.5438,751600.0
2008-09-16 09:55:00,36.03,36.23,35.72,36.07,499900.0,24.5438,24.68,24.3326,24.571,499900.0
2008-09-16 10:00:00,36.06,36.47,36.0,36.42,423300.0,24.5642,24.8435,24.5233,24.8094,423300.0
2008-09-16 10:05:00,36.42,36.69,36.3,36.4,429600.0,24.8094,24.9934,24.7277,24.7958,429600.0
2008-09-16 10:10:00,36.39,36.66,35.99,36.4,497000.0,24.789,24.9729,24.5165,24.7958,497000.0
2008-09-16 10:15:00,36.4,36.44,35.96,36.19,410100.0,24.7958,24.8231,24.4961,24.6527,410100.0
2008-09-16 10:20:00,36.18,36.78,36.18,36.75,343300.0,24.6459,25.0547,24.6459,25.0342,343300.0
2008-09-16 10:25:00,36.75,36.79,36.33,36.51,302200.0,25.0342,25.0615,24.7481,24.8707,302200.0
2008-09-16 10:30:00,36.52,36.67,36.33,36.46,193600.0,24.8775,24.9797,24.7481,24.8367,193600.0
2008-09-16 10:35:00,36.47,36.82,36.43,36.78,254500.0,24.8435,25.0819,24.8162,25.0547,254500.0
2008-09-16 10:40:00,36.77,36.85,36.69,36.8,324200.0,25.0478,25.1023,24.9934,25.0683,324200.0
2008-09-16 10:45:00,36.81,37.01,36.68,36.7,274700.0,25.0751,25.2113,24.9865,25.0002,274700.0
2008-09-16 10:50:00,36.7,36.92,36.41,36.81,528500.0,25.0002,25.15,24.8026,25.0751,528500.0
2008-09-16 10:55:00,36.82,37.02,36.64,36.72,569400.0,25.0819,25.2181,24.9593,25.0138,569400.0
2008-09-16 11:00:00,36.73,36.99,36.59,36.76,476000.0,25.0206,25.1977,24.9252,25.041,476000.0
2008-09-16 11:05:00,36.76,36.88,36.52,36.65,769900.0,25.041,25.1228,24.8775,24.9661,769900.0
2008-09-16 11:10:00,36.65,36.81,36.42,36.56,368000.0,24.9661,25.0751,24.8094,24.9048,368000.0
2008-09-16 11:15:00,36.56,36.58,36.31,36.54,414200.0,24.9048,24.9184,24.7345,24.8912,414200.0
2008-09-16 11:20:00,36.53,36.59,35.81,35.99,368100.0,24.8844,24.9252,24.3939,24.5165,368100.0
2008-09-16 11:25:00,35.99,36.21,35.78,35.78,207500.0,24.5165,24.6664,24.3735,24.3735,207500.0
2008-09-16 11:30:00,35.79,36.13,35.75,36.11,156100.0,24.3803,24.6119,24.353,24.5983,156100.0
2008-09-16 11:35:00,36.11,36.33,36.08,36.29,198800.0,24.5983,24.7481,24.5778,24.7209,198800.0
2008-09-16 11:40:00,36.29,36.54,36.26,36.38,216600.0,24.7209,24.8912,24.7004,24.7822,216600.0
2008-09-16 11:45:00,36.38,36.49,36.34,36.46,214400.0,24.7822,24.8571,24.7549,24.8367,214400.0
2008-09-16 11:50:00,36.46,36.5,36.37,36.4,153500.0,24.8367,24.8639,24.7754,24.7958,153500.0
2008-09-16 11:55:00,36.4,36.79,36.37,36.64,230200.0,24.7958,25.0615,24.7754,24.9593,230200.0
2008-09-16 12:00:00,36.65,36.9,36.61,36.63,229000.0,24.9661,25.1364,24.9389,24.9525,229000.0
2008-09-16 12:05:00,36.61,36.74,36.47,36.71,285200.0,24.9389,25.0274,24.8435,25.007,285200.0
2008-09-16 12:10:00,36.7,36.81,36.6,36.75,232300.0,25.0002,25.0751,24.932,25.0342,232300.0
2008-09-16 12:15:00,36.74,36.82,36.62,36.73,244500.0,25.0274,25.0819,24.9457,25.0206,244500.0
2008-09-16 12:20:00,36.72,36.86,36.62,36.79,291300.0,25.0138,25.1092,24.9457,25.0615,291300.0
2008-09-16 12:25:00,36.8,36.88,36.59,36.76,226100.0,25.0683,25.1228,24.9252,25.041,226100.0
2008-09-16 12:30:00,36.75,36.85,36.67,36.76,150100.0,25.0342,25.1023,24.9797,25.041,150100.0
2008-09-16 12:35:00,36.75,36.76,36.62,36.66,137900.0,25.0342,25.041,24.9457,24.9729,137900.0
2008-09-16 12:40:00,36.65,36.67,36.34,36.43,124500.0,24.9661,24.9797,24.7549,24.8162,124500.0
2008-09-16 12:45:00,36.43,36.51,36.37,36.5,98100.0,24.8162,24.8707,24.7754,24.8639,98100.0
2008-09-16 12:50:00,36.51,36.55,36.44,36.52,156700.0,24.8707,24.898,24.8231,24.8775,156700.0
2008-09-16 12:55:00,36.52,36.53,36.46,36.52,105200.0,24.8775,24.8844,24.8367,24.8775,105200.0
2008-09-16 13:00:00,36.52,36.57,36.46,36.52,165800.0,24.8775,24.9116,24.8367,24.8775,165800.0
2008-09-16 13:05:00,36.51,36.7,36.47,36.62,100000.0,24.8707,25.0002,24.8435,24.9457,100000.0
2008-09-16 13:10:00,36.62,36.67,36.48,36.5,118300.0,24.9457,24.9797,24.8503,24.8639,118300.0
2008-09-16 13:15:00,36.5,36.51,36.41,36.45,175200.0,24.8639,24.8707,24.8026,24.8299,175200.0
2008-09-16 13:20:00,36.44,36.62,36.39,36.57,402000.0,24.8231,24.9457,24.789,24.9116,402000.0
2008-09-16 13:25:00,36.57,36.66,36.51,36.61,136900.0,24.9116,24.9729,24.8707,24.9389,136900.0
2008-09-16 13:30:00,36.61,36.65,36.58,36.61,150100.0,24.9389,24.9661,24.9184,24.9389,150100.0
2008-09-16 13:35:00,36.6,36.63,36.52,36.53,142600.0,24.932,24.9525,24.8775,24.8844,142600.0
2008-09-16 13:40:00,36.54,36.56,36.39,36.46,137100.0,24.8912,24.9048,24.789,24.8367,137100.0
2008-09-16 13:45:00,36.46,36.53,36.38,36.39,150300.0,24.8367,24.8844,24.7822,24.789,150300.0
2008-09-16 13:50:00,36.38,36.47,36.29,36.44,144300.0,24.7822,24.8435,24.7209,24.8231,144300.0
2008-09-16 13:55:00,36.44,36.44,36.31,36.34,162500.0,24.8231,24.8231,24.7345,24.7549,162500.0
2008-09-16 14:00:00,36.33,36.35,36.25,36.29,174800.0,24.7481,24.7617,24.6936,24.7209,174800.0
2008-09-16 14:05:00,36.3,36.73,36.17,36.66,177200.0,24.7277,25.0206,24.6391,24.9729,177200.0
2008-09-16 14:10:00,36.65,36.99,35.79,36.16,218700.0,24.9661,25.1977,24.3803,24.6323,218700.0
2008-09-16 14:15:00,36.16,36.3,34.0,35.82,402700.0,24.6323,24.7277,23.1609,24.4007,402700.0
2008-09-16 14:20:00,35.82,36.25,34.93,35.29,289000.0,24.4007,24.6936,23.7944,24.0397,289000.0
2008-09-16 14:25:00,35.28,35.87,34.77,35.84,398400.0,24.0329,24.4348,23.6854,24.4143,398400.0
2008-09-16 14:30:00,35.85,36.36,35.8,36.0,218600.0,24.4211,24.7686,24.3871,24.5233,218600.0
2008-09-16 14:35:00,36.02,37.72,35.79,36.82,466300.0,24.5369,25.695,24.3803,25.0819,466300.0
2008-09-16 14:40:00,37.11,37.4,36.25,36.42,288100.0,25.2795,25.477,24.6936,24.8094,288100.0
2008-09-16 14:45:00,36.42,36.86,36.28,36.52,294000.0,24.8094,25.1092,24.7141,24.8775,294000.0
2008-09-16 14:50:00,36.53,36.93,36.51,36.8,366900.0,24.8844,25.1568,24.8707,25.0683,366900.0
2008-09-16 14:55:00,36.79,36.93,36.68,36.78,362200.0,25.0615,25.1568,24.9865,25.0547,362200.0
2008-09-16 15:00:00,36.77,36.83,36.73,36.81,316200.0,25.0478,25.0887,25.0206,25.0751,316200.0
2008-09-16 15:05:00,36.81,37.0,36.79,36.94,269100.0,25.0751,25.2045,25.0615,25.1637,269100.0
2008-09-16 15:10:00,36.93,37.1,36.75,37.05,218000.0,25.1568,25.2726,25.0342,25.2386,218000.0
2008-09-16 15:15:00,37.06,37.23,36.84,36.97,231900.0,25.2454,25.3612,25.0955,25.1841,231900.0
2008-09-16 15:20:00,36.98,37.15,36.98,37.08,221300.0,25.1909,25.3067,25.1909,25.259,221300.0
2008-09-16 15:25:00,37.07,37.13,36.77,36.78,328900.0,25.2522,25.2931,25.0478,25.0547,328900.0
2008-09-16 15:30:00,36.77,36.8,36.58,36.66,315100.0,25.0478,25.0683,24.9184,24.9729,315100.0
2008-09-16 15:35:00,36.66,37.19,36.61,37.13,283800.0,24.9729,25.334,24.9389,25.2931,283800.0
2008-09-16 15:40:00,37.12,37.13,36.65,36.86,330900.0,25.2863,25.2931,24.9661,25.1092,330900.0
2008-09-16 15:45:00,36.86,37.09,36.62,36.99,384300.0,25.1092,25.2658,24.9457,25.1977,384300.0
2008-09-16 15:50:00,37.0,37.23,36.93,37.21,468300.0,25.2045,25.3612,25.1568,25.3476,468300.0
2008-09-16 15:55:00,37.22,37.93,37.19,37.84,1102000.0,25.3544,25.838,25.334,25.7767,1102000.0
2008-09-17 09:30:00,36.65,36.75,35.31,36.0,435600.0,24.9661,25.0342,24.0533,24.5233,435600.0
2008-09-17 09:35:00,36.02,36.4,35.75,36.31,541800.0,24.5369,24.7958,24.353,24.7345,541800.0
2008-09-17 09:40:00,36.3,36.54,36.15,36.26,251400.0,24.7277,24.8912,24.6255,24.7004,251400.0
2008-09-17 09:45:00,36.26,36.39,35.88,36.03,616100.0,24.7004,24.789,24.4416,24.5438,616100.0
2008-09-17 09:50:00,36.03,36.38,35.85,36.34,705500.0,24.5438,24.7822,24.4211,24.7549,705500.0
2008-09-17 09:55:00,36.34,36.52,36.21,36.27,230700.0,24.7549,24.8775,24.6664,24.7072,230700.0
2008-09-17 10:00:00,36.28,36.36,36.08,36.09,407200.0,24.7141,24.7686,24.5778,24.5846,407200.0
2008-09-17 10:05:00,36.09,36.16,35.92,35.99,767600.0,24.5846,24.6323,24.4688,24.5165,767600.0
2008-09-17 10:10:00,35.99,36.01,35.44,35.46,331900.0,24.5165,24.5301,24.1418,24.1555,331900.0
2008-09-17 10:15:00,35.46,35.47,34.66,34.67,342800.0,24.1555,24.1623,23.6105,23.6173,342800.0
2008-09-17 10:20:00,34.67,35.2,34.67,35.06,501800.0,23.6173,23.9784,23.6173,23.883,501800.0
2008-09-17 10:25:00,35.05,35.1,34.48,34.51,330400.0,23.8762,23.9102,23.4879,23.5083,330400.0
2008-09-17 10:30:00,34.51,34.68,33.74,33.85,539600.0,23.5083,23.6241,22.9838,23.0587,539600.0
2008-09-17 10:35:00,33.87,34.31,33.63,34.04,870700.0,23.0724,23.3721,22.9089,23.1882,870700.0
2008-09-17 10:40:00,34.05,34.22,33.88,34.11,354600.0,23.195,23.3108,23.0792,23.2358,354600.0
2008-09-17 10:45:00,34.1,34.18,33.9,33.99,707000.0,23.229,23.2835,23.0928,23.1541,707000.0
2008-09-17 10:50:00,34.01,34.22,33.75,34.21,314100.0,23.1677,23.3108,22.9906,23.304,314100.0
2008-09-17 10:55:00,34.18,34.24,33.91,33.98,352900.0,23.2835,23.3244,23.0996,23.1473,352900.0
2008-09-17 11:00:00,33.97,34.02,33.91,33.99,707600.0,23.1405,23.1745,23.0996,23.1541,707600.0
2008-09-17 11:05:00,34.0,34.0,33.7,33.75,543300.0,23.1609,23.1609,22.9566,22.9906,543300.0
2008-09-17 11:10:00,33.75,33.77,33.28,33.29,436200.0,22.9906,23.0042,22.6704,22.6773,436200.0
2008-09-17 11:15:00,33.29,33.54,33.28,33.36,346100.0,22.6773,22.8476,22.6704,22.7249,346100.0
2008-09-17 11:20:00,33.36,33.42,33.0,33.02,714500.0,22.7249,22.7658,22.4797,22.4933,714500.0
2008-09-17 11:25:00,33.02,33.02,32.77,32.99,739200.0,22.4933,22.4933,22.323,22.4729,739200.0
2008-09-17 11:30:00,32.99,33.24,32.82,32.89,698900.0,22.4729,22.6432,22.3571,22.4048,698900.0
2008-09-17 11:35:00,32.89,33.09,32.8,33.04,660900.0,22.4048,22.541,22.3435,22.507,660900.0
2008-09-17 11:40:00,33.03,33.33,32.93,33.0,454000.0,22.5001,22.7045,22.432,22.4797,454000.0
2008-09-17 11:45:00,33.0,33.38,32.96,33.07,255600.0,22.4797,22.7386,22.4525,22.5274,255600.0
2008-09-17 11:50:00,33.07,33.14,32.75,32.89,438300.0,22.5274,22.5751,22.3094,22.4048,438300.0
2008-09-17 11:55:00,32.88,32.98,32.8,32.82,296700.0,22.398,22.4661,22.3435,22.3571,296700.0
2008-09-17 12:00:00,32.85,32.95,32.39,32.39,732500.0,22.3775,22.4457,22.0642,22.0642,732500.0
2008-09-17 12:05:00,32.42,32.51,31.75,31.97,942500.0,22.0846,22.1459,21.6282,21.7781,942500.0
2008-09-17 12:10:00,31.99,32.1,31.56,31.93,544800.0,21.7917,21.8666,21.4988,21.7508,544800.0
2008-09-17 12:15:00,31.94,32.46,31.93,32.45,278000.0,21.7576,22.1119,21.7508,22.105,278000.0
2008-09-17 12:20:00,32.46,32.94,32.42,32.66,239400.0,22.1119,22.4388,22.0846,22.2481,239400.0
2008-09-17 12:25:00,32.66,32.79,32.32,32.44,329000.0,22.2481,22.3367,22.0165,22.0982,329000.0
2008-09-17 12:30:00,32.44,33.08,32.44,33.07,316600.0,22.0982,22.5342,22.0982,22.5274,316600.0
2008-09-17 12:35:00,33.06,33.12,32.75,33.01,562700.0,22.5206,22.5615,22.3094,22.4865,562700.0
2008-09-17 12:40:00,33.0,33.08,32.85,32.87,385400.0,22.4797,22.5342,22.3775,22.3912,385400.0
2008-09-17 12:45:00,32.88,32.9,32.72,32.78,298600.0,22.398,22.4116,22.289,22.3298,298600.0
2008-09-17 12:50:00,32.79,32.95,32.71,32.95,295200.0,22.3367,22.4457,22.2822,22.4457,295200.0
2008-09-17 12:55:00,32.95,33.24,32.94,33.11,299800.0,22.4457,22.6432,22.4388,22.5546,299800.0
2008-09-17 13:00:00,33.1,33.47,33.04,33.44,304100.0,22.5478,22.7999,22.507,22.7794,304100.0
2008-09-17 13:05:00,33.44,33.47,33.26,33.28,162300.0,22.7794,22.7999,22.6568,22.6704,162300.0
2008-09-17 13:10:00,33.3,33.38,33.07,33.09,125400.0,22.6841,22.7386,22.5274,22.541,125400.0
2008-09-17 13:15:00,33.11,33.3,33.04,33.09,219800.0,22.5546,22.6841,22.507,22.541,219800.0
2008-09-17 13:20:00,33.09,33.32,33.08,33.14,160000.0,22.541,22.6977,22.5342,22.5751,160000.0
2008-09-17 13:25:00,33.14,33.15,32.96,32.99,407800.0,22.5751,22.5819,22.4525,22.4729,407800.0
2008-09-17 13:30:00,32.98,33.06,32.93,33.02,217600.0,22.4661,22.5206,22.432,22.4933,217600.0
2008-09-17 13:35:00,33.0,33.05,32.82,33.04,356300.0,22.4797,22.5138,22.3571,22.507,356300.0
2008-09-17 13:40:00,33.03,33.14,32.98,33.08,325300.0,22.5001,22.5751,22.4661,22.5342,325300.0
2008-09-17 13:45:00,33.07,33.1,32.99,33.09,191000.0,22.5274,22.5478,22.4729,22.541,191000.0
2008-09-17 13:50:00,33.09,33.13,33.03,33.06,283400.0,22.541,22.5683,22.5001,22.5206,283400.0
2008-09-17 13:55:00,33.05,33.41,33.03,33.23,407500.0,22.5138,22.759,22.5001,22.6364,407500.0
2008-09-17 14:00:00,33.24,33.41,33.18,33.36,229300.0,22.6432,22.759,22.6023,22.7249,229300.0
2008-09-17 14:05:00,33.36,33.45,33.23,33.42,233900.0,22.7249,22.7863,22.6364,22.7658,233900.0
2008-09-17 14:10:00,33.43,33.43,33.08,33.15,245800.0,22.7726,22.7726,22.5342,22.5819,245800.0
2008-09-17 14:15:00,33.15,33.48,33.07,33.48,269100.0,22.5819,22.8067,22.5274,22.8067,269100.0
2008-09-17 14:20:00,33.48,33.9,33.46,33.84,444400.0,22.8067,23.0928,22.7931,23.0519,444400.0
2008-09-17 14:25:00,33.84,34.29,33.57,34.25,417100.0,23.0519,23.3585,22.868,23.3312,417100.0
2008-09-17 14:30:00,34.26,34.36,33.86,34.07,619600.0,23.338,23.4061,23.0655,23.2086,619600.0
2008-09-17 14:35:00,34.08,34.67,33.95,34.54,435500.0,23.2154,23.6173,23.1269,23.5288,435500.0
2008-09-17 14:40:00,34.57,34.78,34.48,34.54,668000.0,23.5492,23.6923,23.4879,23.5288,668000.0
2008-09-17 14:45:00,34.53,34.53,34.17,34.17,389500.0,23.522,23.522,23.2767,23.2767,389500.0
2008-09-17 14:50:00,34.17,34.18,33.77,33.98,451600.0,23.2767,23.2835,23.0042,23.1473,451600.0
2008-09-17 14:55:00,33.97,34.12,33.62,34.11,323500.0,23.1405,23.2427,22.9021,23.2358,323500.0
2008-09-17 15:00:00,34.1,34.69,33.92,34.45,400300.0,23.229,23.6309,23.1064,23.4675,400300.0
2008-09-17 15:05:00,34.45,34.99,34.45,34.92,426400.0,23.4675,23.8353,23.4675,23.7876,426400.0
2008-09-17 15:10:00,34.93,35.18,34.66,34.71,428300.0,23.7944,23.9647,23.6105,23.6446,428300.0
2008-09-17 15:15:00,34.73,34.98,34.56,34.8,305400.0,23.6582,23.8285,23.5424,23.7059,305400.0
2008-09-17 15:20:00,34.79,34.79,34.33,34.39,320700.0,23.6991,23.6991,23.3857,23.4266,320700.0
2008-09-17 15:25:00,34.38,34.6,34.37,34.44,673300.0,23.4198,23.5696,23.413,23.4606,673300.0
2008-09-17 15:30:00,34.43,34.5,34.22,34.27,501000.0,23.4538,23.5015,23.3108,23.3448,501000.0
2008-09-17 15:35:00,34.27,34.28,33.37,33.68,699800.0,23.3448,23.3517,22.7318,22.9429,699800.0
2008-09-17 15:40:00,33.68,34.07,33.64,33.65,616600.0,22.9429,23.2086,22.9157,22.9225,616600.0
2008-09-17 15:45:00,33.65,34.01,33.58,33.8,489600.0,22.9225,23.1677,22.8748,23.0247,489600.0
2008-09-17 15:50:00,33.8,33.8,33.0,33.03,798600.0,23.0247,23.0247,22.4797,22.5001,798600.0
2008-09-17 15:55:00,33.05,33.33,32.76,33.03,1175200.0,22.5138,22.7045,22.3162,22.5001,1175200.0
2008-09-18 09:30:00,34.24,35.0,34.03,34.13,543600.0,23.3244,23.8421,23.1814,23.2495,543600.0
2008-09-18 09:35:00,34.19,34.42,34.01,34.05,369100.0,23.2903,23.447,23.1677,23.195,369100.0
2008-09-18 09:40:00,34.07,34.07,32.0,32.27,510900.0,23.2086,23.2086,21.7985,21.9824,510900.0
2008-09-18 09:45:00,32.24,32.8,31.63,32.76,658400.0,21.962,22.3435,21.5465,22.3162,658400.0
2008-09-18 09:50:00,32.75,33.73,32.72,33.49,411400.0,22.3094,22.977,22.289,22.8135,411400.0
2008-09-18 09:55:00,33.5,33.9,33.29,33.71,259900.0,22.8203,23.0928,22.6773,22.9634,259900.0
2008-09-18 10:00:00,33.72,33.85,33.18,33.23,265300.0,22.9702,23.0587,22.6023,22.6364,265300.0
2008-09-18 10:05:00,33.26,33.52,33.11,33.11,160800.0,22.6568,22.8339,22.5546,22.5546,160800.0
2008-09-18 10:10:00,33.12,33.2,32.72,32.92,242200.0,22.5615,22.616,22.289,22.4252,242200.0
2008-09-18 10:15:00,32.93,33.18,32.81,33.0,208400.0,22.432,22.6023,22.3503,22.4797,208400.0
2008-09-18 10:20:00,33.0,33.04,32.38,32.49,350200.0,22.4797,22.507,22.0574,22.1323,350200.0
2008-09-18 10:25:00,32.5,32.77,32.44,32.51,295500.0,22.1391,22.323,22.0982,22.1459,295500.0
2008-09-18 10:30:00,32.51,32.51,31.95,32.1,608300.0,22.1459,22.1459,21.7644,21.8666,608300.0
2008-09-18 10:35:00,32.12,32.71,31.98,32.52,425300.0,21.8803,22.2822,21.7849,22.1527,425300.0
2008-09-18 10:40:00,32.52,32.56,31.91,31.95,409300.0,22.1527,22.18,21.7372,21.7644,409300.0
2008-09-18 10:45:00,31.95,31.96,31.22,31.4,507800.0,21.7644,21.7713,21.2672,21.3898,507800.0
2008-09-18 10:50:00,31.39,31.83,31.38,31.8,370800.0,21.383,21.6827,21.3762,21.6623,370800.0
2008-09-18 10:55:00,31.78,31.87,31.67,31.74,318500.0,21.6486,21.71,21.5737,21.6214,318500.0
2008-09-18 11:00:00,31.79,31.95,31.6,31.75,281600.0,21.6555,21.7644,21.526,21.6282,281600.0
2008-09-18 11:05:00,31.75,31.81,30.72,30.72,594000.0,21.6282,21.6691,20.9266,20.9266,594000.0
2008-09-18 11:10:00,30.73,30.88,29.56,29.74,993500.0,20.9334,21.0356,20.1364,20.259,993500.0
2008-09-18 11:15:00,29.74,29.88,29.1,29.1,580900.0,20.259,20.3544,19.823,19.823,580900.0
2008-09-18 11:20:00,29.11,29.72,29.01,29.68,680100.0,19.8298,20.2454,19.7617,20.2181,680100.0
2008-09-18 11:25:00,29.68,30.82,29.65,30.64,639300.0,20.2181,20.9947,20.1977,20.8721,639300.0
2008-09-18 11:30:00,30.64,31.43,30.55,31.42,440300.0,20.8721,21.4102,20.8108,21.4034,440300.0
2008-09-18 11:35:00,31.42,31.65,31.09,31.09,537000.0,21.4034,21.5601,21.1786,21.1786,537000.0
2008-09-18 11:40:00,31.09,31.19,30.6,30.9,366600.0,21.1786,21.2467,20.8448,21.0492,366600.0
2008-09-18 11:45:00,30.89,30.92,30.18,30.18,407400.0,21.0424,21.0628,20.5587,20.5587,407400.0
2008-09-18 11:50:00,30.17,30.36,29.48,29.48,489000.0,20.5519,20.6813,20.0819,20.0819,489000.0
2008-09-18 11:55:00,29.47,30.25,29.47,30.03,900500.0,20.0751,20.6064,20.0751,20.4565,900500.0
2008-09-18 12:00:00,30.04,30.06,29.3,29.72,665300.0,20.4633,20.477,19.9593,20.2454,665300.0
2008-09-18 12:05:00,29.73,30.12,29.69,29.95,616100.0,20.2522,20.5178,20.2249,20.402,616100.0
2008-09-18 12:10:00,29.92,30.21,29.83,30.06,611800.0,20.3816,20.5792,20.3203,20.477,611800.0
2008-09-18 12:15:00,30.06,30.13,29.75,29.84,444000.0,20.477,20.5247,20.2658,20.3271,444000.0
2008-09-18 12:20:00,29.84,29.87,29.22,29.24,495100.0,20.3271,20.3475,19.9048,19.9184,495100.0
2008-09-18 12:25:00,29.25,29.25,25.66,26.5,1690900.0,19.9252,19.9252,17.4797,18.0519,1690900.0
2008-09-18 12:30:00,26.54,27.18,23.54,23.67,2147300.0,18.0791,18.5151,16.0355,16.1241,2147300.0
2008-09-18 12:35:00,23.67,24.59,21.33,22.34,2513600.0,16.1241,16.7508,14.5301,15.2181,2513600.0
2008-09-18 12:40:00,22.34,25.05,22.3,23.25,1932900.0,15.2181,17.0641,15.1908,15.838,1932900.0
2008-09-18 12:45:00,23.25,24.5,23.21,24.36,1608800.0,15.838,16.6895,15.8107,16.5941,1608800.0
2008-09-18 12:50:00,24.38,26.99,22.87,26.44,2096000.0,16.6077,18.3857,15.5791,18.011,2096000.0
2008-09-18 12:55:00,26.41,27.15,25.86,25.87,1756700.0,17.9906,18.4947,17.6159,17.6227,1756700.0
2008-09-18 13:00:00,25.91,27.43,25.44,26.9,1601900.0,17.65,18.6854,17.3298,18.3244,1601900.0
2008-09-18 13:05:00,26.87,29.1,26.84,29.01,1430600.0,18.3039,19.823,18.2835,19.7617,1430600.0
2008-09-18 13:10:00,29.02,30.61,28.29,28.78,1854000.0,19.7685,20.8516,19.2712,19.605,1854000.0
2008-09-18 13:15:00,28.78,28.92,28.28,28.83,965700.0,19.605,19.7004,19.2644,19.6391,965700.0
2008-09-18 13:20:00,28.86,29.08,28.76,28.99,885700.0,19.6595,19.8094,19.5914,19.7481,885700.0
2008-09-18 13:25:00,28.99,29.46,28.27,28.96,829500.0,19.7481,20.0683,19.2576,19.7276,829500.0
2008-09-18 13:30:00,28.97,33.64,28.93,33.21,1202500.0,19.7345,22.9157,19.7072,22.6228,1202500.0
2008-09-18 13:35:00,33.21,33.21,29.7,29.75,1416000.0,22.6228,22.6228,20.2317,20.2658,1416000.0
2008-09-18 13:40:00,29.79,30.26,29.33,29.47,733300.0,20.293,20.6132,19.9797,20.0751,733300.0
2008-09-18 13:45:00,29.64,30.0,28.22,28.99,804600.0,20.1909,20.4361,19.2236,19.7481,804600.0
2008-09-18 13:50:00,28.99,30.2,28.87,29.26,429400.0,19.7481,20.5723,19.6663,19.932,429400.0
2008-09-18 13:55:00,29.25,29.49,29.21,29.42,320600.0,19.9252,20.0887,19.898,20.041,320600.0
2008-09-18 14:00:00,29.43,29.48,27.57,27.74,422200.0,20.0478,20.0819,18.7808,18.8966,422200.0
2008-09-18 14:05:00,27.74,29.73,27.3,29.73,657200.0,18.8966,20.2522,18.5969,20.2522,657200.0
2008-09-18 14:10:00,29.61,29.79,28.29,29.19,445800.0,20.1704,20.293,19.2712,19.8843,445800.0
2008-09-18 14:15:00,29.19,29.61,29.14,29.26,339200.0,19.8843,20.1704,19.8503,19.932,339200.0
2008-09-18 14:20:00,29.27,29.74,29.21,29.73,300500.0,19.9388,20.259,19.898,20.2522,300500.0
2008-09-18 14:25:00,29.72,30.02,29.12,29.14,751200.0,20.2454,20.4497,19.8366,19.8503,751200.0
2008-09-18 14:30:00,29.16,29.76,29.14,29.33,630700.0,19.8639,20.2726,19.8503,19.9797,630700.0
2008-09-18 14:35:00,29.34,29.34,28.0,28.15,1306900.0,19.9865,19.9865,19.0737,19.1759,1306900.0
2008-09-18 14:40:00,28.15,28.44,27.92,28.15,734200.0,19.1759,19.3734,19.0192,19.1759,734200.0
2008-09-18 14:45:00,28.15,29.94,28.12,29.43,804700.0,19.1759,20.3952,19.1554,20.0478,804700.0
2008-09-18 14:50:00,29.51,29.62,28.23,28.51,729400.0,20.1023,20.1772,19.2304,19.4211,729400.0
2008-09-18 14:55:00,28.57,29.0,27.53,28.72,860800.0,19.462,19.7549,18.7535,19.5642,860800.0
2008-09-18 15:00:00,28.77,29.57,28.25,29.32,734000.0,19.5982,20.1432,19.244,19.9729,734000.0
2008-09-18 15:05:00,29.34,29.38,28.46,29.05,669000.0,19.9865,20.0138,19.387,19.789,669000.0
2008-09-18 15:10:00,29.04,29.99,28.86,29.91,1130400.0,19.7821,20.4293,19.6595,20.3748,1130400.0
2008-09-18 15:15:00,29.38,29.9,28.78,29.34,668800.0,20.0138,20.368,19.605,19.9865,668800.0
2008-09-18 15:20:00,29.0,30.69,28.95,30.0,1077500.0,19.7549,20.9061,19.7208,20.4361,1077500.0
2008-09-18 15:25:00,30.11,30.63,29.0,30.28,1242700.0,20.511,20.8653,19.7549,20.6268,1242700.0
2008-09-18 15:30:00,30.28,30.5,29.87,30.06,1367400.0,20.6268,20.7767,20.3475,20.477,1367400.0
2008-09-18 15:35:00,30.18,32.02,30.0,31.83,928100.0,20.5587,21.8121,20.4361,21.6827,928100.0
2008-09-18 15:40:00,31.83,33.02,31.69,32.01,856000.0,21.6827,22.4933,21.5873,21.8053,856000.0
2008-09-18 15:45:00,32.02,32.21,31.9,31.97,942900.0,21.8121,21.9416,21.7304,21.7781,942900.0
2008-09-18 15:50:00,32.01,32.27,30.56,31.44,1420100.0,21.8053,21.9824,20.8176,21.417,1420100.0
2008-09-18 15:55:00,31.44,32.01,31.22,31.56,971200.0,21.417,21.8053,21.2672,21.4988,971200.0
2008-09-19 09:30:00,38.58,43.0,36.57,37.03,3667500.0,26.2808,29.2917,24.9116,25.225,3667500.0
2008-09-19 09:35:00,36.6,39.94,35.85,39.87,1089200.0,24.932,27.2073,24.4211,27.1596,1089200.0
2008-09-19 09:40:00,39.47,40.93,37.4,38.0,1296000.0,26.8871,27.8817,25.477,25.8857,1296000.0
2008-09-19 09:45:00,38.0,38.06,35.94,36.76,989500.0,25.8857,25.9266,24.4824,25.041,989500.0
2008-09-19 09:50:00,36.78,36.9,36.1,36.1,395400.0,25.0547,25.1364,24.5914,24.5914,395400.0
2008-09-19 09:55:00,36.08,36.28,35.36,35.38,549000.0,24.5778,24.7141,24.0874,24.101,549000.0
2008-09-19 10:00:00,35.39,35.4,31.25,31.5,658800.0,24.1078,24.1146,21.2876,21.4579,658800.0
2008-09-19 10:05:00,31.5,33.82,31.47,33.17,458800.0,21.4579,23.0383,21.4375,22.5955,458800.0
2008-09-19 10:10:00,33.16,33.3,31.99,32.1,857300.0,22.5887,22.6841,21.7917,21.8666,857300.0
2008-09-19 10:15:00,32.11,34.86,32.1,33.76,531900.0,21.8734,23.7467,21.8666,22.9974,531900.0
2008-09-19 10:20:00,33.73,34.31,32.05,33.46,333700.0,22.977,23.3721,21.8326,22.7931,333700.0
2008-09-19 10:25:00,33.47,34.28,33.13,33.5,1014300.0,22.7999,23.3517,22.5683,22.8203,1014300.0
2008-09-19 10:30:00,33.55,34.57,33.0,33.22,600000.0,22.8544,23.5492,22.4797,22.6296,600000.0
2008-09-19 10:35:00,33.21,33.55,33.17,33.42,216100.0,22.6228,22.8544,22.5955,22.7658,216100.0
2008-09-19 10:40:00,33.43,33.68,33.21,33.22,339700.0,22.7726,22.9429,22.6228,22.6296,339700.0
2008-09-19 10:45:00,33.22,33.6,33.2,33.55,393500.0,22.6296,22.8884,22.616,22.8544,393500.0
2008-09-19 10:50:00,33.56,33.58,33.18,33.49,175300.0,22.8612,22.8748,22.6023,22.8135,175300.0
2008-09-19 10:55:00,33.48,33.74,33.0,33.0,268100.0,22.8067,22.9838,22.4797,22.4797,268100.0
2008-09-19 11:00:00,33.0,33.18,33.0,33.1,253800.0,22.4797,22.6023,22.4797,22.5478,253800.0
2008-09-19 11:05:00,33.09,33.41,33.08,33.19,274500.0,22.541,22.759,22.5342,22.6091,274500.0
2008-09-19 11:10:00,33.18,33.35,33.1,33.24,320600.0,22.6023,22.7181,22.5478,22.6432,320600.0
2008-09-19 11:15:00,33.24,33.26,33.18,33.25,420400.0,22.6432,22.6568,22.6023,22.65,420400.0
2008-09-19 11:20:00,33.25,33.41,33.22,33.37,174200.0,22.65,22.759,22.6296,22.7318,174200.0
2008-09-19 11:25:00,33.37,33.57,33.34,33.55,129700.0,22.7318,22.868,22.7113,22.8544,129700.0
2008-09-19 11:30:00,33.55,33.68,33.29,33.3,139100.0,22.8544,22.9429,22.6773,22.6841,139100.0
2008-09-19 11:35:00,33.3,33.36,33.25,33.25,117900.0,22.6841,22.7249,22.65,22.65,117900.0
2008-09-19 11:40:00,33.27,33.37,33.25,33.32,420600.0,22.6636,22.7318,22.65,22.6977,420600.0
2008-09-19 11:45:00,33.32,34.32,33.3,34.18,414400.0,22.6977,23.3789,22.6841,23.2835,414400.0
2008-09-19 11:50:00,34.11,34.11,33.49,33.99,230100.0,23.2358,23.2358,22.8135,23.1541,230100.0
2008-09-19 11:55:00,33.99,35.0,33.96,34.91,394100.0,23.1541,23.8421,23.1337,23.7808,394100.0
2008-09-19 12:00:00,34.93,36.0,34.48,35.0,488200.0,23.7944,24.5233,23.4879,23.8421,488200.0
2008-09-19 12:05:00,34.99,34.99,34.02,34.4,235700.0,23.8353,23.8353,23.1745,23.4334,235700.0
2008-09-19 12:10:00,34.4,34.53,34.24,34.44,159100.0,23.4334,23.522,23.3244,23.4606,159100.0
2008-09-19 12:15:00,34.44,34.63,34.16,34.31,300000.0,23.4606,23.5901,23.2699,23.3721,300000.0
2008-09-19 12:20:00,34.32,34.95,34.3,34.61,227000.0,23.3789,23.8081,23.3653,23.5764,227000.0
2008-09-19 12:25:00,34.54,34.99,34.54,34.8,271900.0,23.5288,23.8353,23.5288,23.7059,271900.0
2008-09-19 12:30:00,34.79,34.99,34.64,34.76,179100.0,23.6991,23.8353,23.5969,23.6786,179100.0
2008-09-19 12:35:00,34.76,34.79,34.48,34.48,138800.0,23.6786,23.6991,23.4879,23.4879,138800.0
2008-09-19 12:40:00,34.48,34.58,34.45,34.54,128400.0,23.4879,23.556,23.4675,23.5288,128400.0
2008-09-19 12:45:00,34.55,35.06,34.54,34.93,364000.0,23.5356,23.883,23.5288,23.7944,364000.0
2008-09-19 12:50:00,34.94,34.97,34.55,34.6,210300.0,23.8012,23.8217,23.5356,23.5696,210300.0
2008-09-19 12:55:00,34.64,34.65,34.47,34.6,137500.0,23.5969,23.6037,23.4811,23.5696,137500.0
2008-09-19 13:00:00,34.61,34.67,34.4,34.57,190200.0,23.5764,23.6173,23.4334,23.5492,190200.0
2008-09-19 13:05:00,34.58,34.8,34.54,34.72,181900.0,23.556,23.7059,23.5288,23.6514,181900.0
2008-09-19 13:10:00,34.72,34.84,34.6,34.74,201500.0,23.6514,23.7331,23.5696,23.665,201500.0
2008-09-19 13:15:00,34.74,35.01,34.7,34.81,198400.0,23.665,23.8489,23.6378,23.7127,198400.0
2008-09-19 13:20:00,34.81,34.88,34.72,34.8,122900.0,23.7127,23.7604,23.6514,23.7059,122900.0
2008-09-19 13:25:00,34.79,35.16,34.73,35.07,213200.0,23.6991,23.9511,23.6582,23.8898,213200.0
2008-09-19 13:30:00,35.06,35.56,35.03,35.33,224500.0,23.883,24.2236,23.8626,24.0669,224500.0
2008-09-19 13:35:00,35.31,35.4,35.17,35.38,240800.0,24.0533,24.1146,23.9579,24.101,240800.0
2008-09-19 13:40:00,35.39,35.4,34.78,34.94,263100.0,24.1078,24.1146,23.6923,23.8012,263100.0
2008-09-19 13:45:00,34.94,34.97,34.81,34.92,211800.0,23.8012,23.8217,23.7127,23.7876,211800.0
2008-09-19 13:50:00,34.93,34.97,34.82,34.92,157100.0,23.7944,23.8217,23.7195,23.7876,157100.0
2008-09-19 13:55:00,34.92,34.94,34.83,34.89,106300.0,23.7876,23.8012,23.7263,23.7672,106300.0
2008-09-19 14:00:00,34.9,34.92,34.76,34.87,193000.0,23.774,23.7876,23.6786,23.7536,193000.0
2008-09-19 14:05:00,34.86,34.95,34.78,34.8,331300.0,23.7467,23.8081,23.6923,23.7059,331300.0
2008-09-19 14:10:00,34.8,34.85,34.43,34.56,148000.0,23.7059,23.7399,23.4538,23.5424,148000.0
2008-09-19 14:15:00,34.56,34.66,34.51,34.58,139000.0,23.5424,23.6105,23.5083,23.556,139000.0
2008-09-19 14:20:00,34.57,34.61,34.39,34.45,125900.0,23.5492,23.5764,23.4266,23.4675,125900.0
2008-09-19 14:25:00,34.43,34.46,34.37,34.41,153500.0,23.4538,23.4743,23.413,23.4402,153500.0
2008-09-19 14:30:00,34.41,34.44,34.32,34.39,147300.0,23.4402,23.4606,23.3789,23.4266,147300.0
2008-09-19 14:35:00,34.38,34.38,34.25,34.29,244800.0,23.4198,23.4198,23.3312,23.3585,244800.0
2008-09-19 14:40:00,34.3,34.35,34.19,34.32,333000.0,23.3653,23.3993,23.2903,23.3789,333000.0
2008-09-19 14:45:00,34.33,35.0,34.31,34.93,322500.0,23.3857,23.8421,23.3721,23.7944,322500.0
2008-09-19 14:50:00,34.9,35.0,34.58,34.63,264800.0,23.774,23.8421,23.556,23.5901,264800.0
2008-09-19 14:55:00,34.65,34.66,34.48,34.58,177600.0,23.6037,23.6105,23.4879,23.556,177600.0
2008-09-19 15:00:00,34.57,34.61,34.09,34.1,107000.0,23.5492,23.5764,23.2222,23.229,107000.0
2008-09-19 15:05:00,34.09,34.1,32.0,32.82,342300.0,23.2222,23.229,21.7985,22.3571,342300.0
2008-09-19 15:10:00,32.81,33.05,32.73,32.9,362400.0,22.3503,22.5138,22.2958,22.4116,362400.0
2008-09-19 15:15:00,32.87,33.28,32.73,33.19,310800.0,22.3912,22.6704,22.2958,22.6091,310800.0
2008-09-19 15:20:00,33.16,33.62,32.95,33.33,421600.0,22.5887,22.9021,22.4457,22.7045,421600.0
2008-09-19 15:25:00,33.36,34.08,33.25,33.85,387300.0,22.7249,23.2154,22.65,23.0587,387300.0
2008-09-19 15:30:00,33.87,34.83,33.73,34.63,421200.0,23.0724,23.7263,22.977,23.5901,421200.0
2008-09-19 15:35:00,34.63,34.64,33.4,33.46,296500.0,23.5901,23.5969,22.7522,22.7931,296500.0
2008-09-19 15:40:00,33.47,34.17,33.47,33.79,302000.0,22.7999,23.2767,22.7999,23.0179,302000.0
2008-09-19 15:45:00,33.78,33.98,33.49,33.8,336900.0,23.011,23.1473,22.8135,23.0247,336900.0
2008-09-19 15:50:00,33.8,34.39,33.8,34.18,395600.0,23.0247,23.4266,23.0247,23.2835,395600.0
2008-09-19 15:55:00,34.15,36.28,33.29,34.56,909700.0,23.2631,24.7141,22.6773,23.5424,909700.0
2008-09-22 09:30:00,34.85,36.84,34.85,35.87,237100.0,23.7399,25.0955,23.7399,24.4348,237100.0
2008-09-22 09:35:00,35.73,35.73,33.8,34.24,270200.0,24.3394,24.3394,23.0247,23.3244,270200.0
2008-09-22 09:40:00,34.25,34.26,32.56,33.28,235200.0,23.3312,23.338,22.18,22.6704,235200.0
2008-09-22 09:45:00,33.28,34.65,33.23,34.61,299900.0,22.6704,23.6037,22.6364,23.5764,299900.0
2008-09-22 09:50:00,34.6,35.05,34.27,34.34,217400.0,23.5696,23.8762,23.3448,23.3925,217400.0
2008-09-22 09:55:00,34.35,34.42,34.01,34.13,140600.0,23.3993,23.447,23.1677,23.2495,140600.0
2008-09-22 10:00:00,34.13,34.3,33.93,34.22,119000.0,23.2495,23.3653,23.1132,23.3108,119000.0
2008-09-22 10:05:00,34.24,34.25,34.11,34.18,78500.0,23.3244,23.3312,23.2358,23.2835,78500.0
2008-09-22 10:10:00,34.19,34.28,34.03,34.11,103700.0,23.2903,23.3517,23.1814,23.2358,103700.0
2008-09-22 10:15:00,34.11,34.34,33.79,33.79,114400.0,23.2358,23.3925,23.0179,23.0179,114400.0
2008-09-22 10:20:00,33.79,33.83,33.5,33.64,74000.0,23.0179,23.0451,22.8203,22.9157,74000.0
2008-09-22 10:25:00,33.64,34.24,33.64,34.23,165000.0,22.9157,23.3244,22.9157,23.3176,165000.0
2008-09-22 10:30:00,34.23,34.38,34.08,34.29,151900.0,23.3176,23.4198,23.2154,23.3585,151900.0
2008-09-22 10:35:00,34.29,34.4,34.24,34.4,108500.0,23.3585,23.4334,23.3244,23.4334,108500.0
2008-09-22 10:40:00,34.39,34.49,34.06,34.06,84700.0,23.4266,23.4947,23.2018,23.2018,84700.0
2008-09-22 10:45:00,34.03,34.33,34.02,34.31,76900.0,23.1814,23.3857,23.1745,23.3721,76900.0
2008-09-22 10:50:00,34.28,34.4,34.22,34.25,116300.0,23.3517,23.4334,23.3108,23.3312,116300.0
2008-09-22 10:55:00,34.26,34.33,34.12,34.16,58100.0,23.338,23.3857,23.2427,23.2699,58100.0
2008-09-22 11:00:00,34.16,34.2,34.0,34.01,69400.0,23.2699,23.2972,23.1609,23.1677,69400.0
2008-09-22 11:05:00,34.01,34.08,33.97,34.01,139800.0,23.1677,23.2154,23.1405,23.1677,139800.0
2008-09-22 11:10:00,34.01,34.03,33.96,33.99,153200.0,23.1677,23.1814,23.1337,23.1541,153200.0
2008-09-22 11:15:00,34.0,34.01,33.97,34.0,61600.0,23.1609,23.1677,23.1405,23.1609,61600.0
2008-09-22 11:20:00,34.01,34.01,33.61,33.65,78800.0,23.1677,23.1677,22.8952,22.9225,78800.0
2008-09-22 11:25:00,33.64,33.91,33.57,33.83,62700.0,22.9157,23.0996,22.868,23.0451,62700.0
2008-09-22 11:30:00,33.84,33.94,33.79,33.89,46700.0,23.0519,23.12,23.0179,23.086,46700.0
2008-09-22 11:35:00,33.88,34.15,33.86,34.13,58900.0,23.0792,23.2631,23.0655,23.2495,58900.0
2008-09-22 11:40:00,34.13,34.13,33.89,33.9,85200.0,23.2495,23.2495,23.086,23.0928,85200.0
2008-09-22 11:45:00,33.91,34.02,33.74,33.97,73500.0,23.0996,23.1745,22.9838,23.1405,73500.0
2008-09-22 11:50:00,33.97,34.11,33.6,34.01,58400.0,23.1405,23.2358,22.8884,23.1677,58400.0
2008-09-22 11:55:00,34.01,34.13,33.71,33.87,61200.0,23.1677,23.2495,22.9634,23.0724,61200.0
2008-09-22 12:00:00,33.91,34.18,33.89,34.13,78300.0,23.0996,23.2835,23.086,23.2495,78300.0
2008-09-22 12:05:00,34.13,34.22,33.94,33.96,60600.0,23.2495,23.3108,23.12,23.1337,60600.0
2008-09-22 12:10:00,33.96,33.99,33.93,33.94,25400.0,23.1337,23.1541,23.1132,23.12,25400.0
2008-09-22 12:15:00,33.93,33.94,33.84,33.92,42800.0,23.1132,23.12,23.0519,23.1064,42800.0
2008-09-22 12:20:00,33.92,34.11,33.9,33.99,48600.0,23.1064,23.2358,23.0928,23.1541,48600.0
2008-09-22 12:25:00,34.03,34.13,34.01,34.1,40900.0,23.1814,23.2495,23.1677,23.229,40900.0
2008-09-22 12:30:00,34.09,34.4,34.09,34.35,65100.0,23.2222,23.4334,23.2222,23.3993,65100.0
2008-09-22 12:35:00,34.35,34.4,34.01,34.26,73500.0,23.3993,23.4334,23.1677,23.338,73500.0
2008-09-22 12:40:00,34.29,34.32,34.17,34.26,42900.0,23.3585,23.3789,23.2767,23.338,42900.0
2008-09-22 12:45:00,34.26,34.3,34.12,34.15,53500.0,23.338,23.3653,23.2427,23.2631,53500.0
2008-09-22 12:50:00,34.13,34.27,34.0,34.1,107900.0,23.2495,23.3448,23.1609,23.229,107900.0
2008-09-22 12:55:00,34.09,34.14,33.99,34.07,80100.0,23.2222,23.2563,23.1541,23.2086,80100.0
2008-09-22 13:00:00,34.07,34.09,33.93,33.96,52200.0,23.2086,23.2222,23.1132,23.1337,52200.0
2008-09-22 13:05:00,33.97,33.98,33.71,33.76,61500.0,23.1405,23.1473,22.9634,22.9974,61500.0
2008-09-22 13:10:00,33.78,33.97,33.61,33.7,58300.0,23.011,23.1405,22.8952,22.9566,58300.0
2008-09-22 13:15:00,33.67,33.7,33.52,33.52,49900.0,22.9361,22.9566,22.8339,22.8339,49900.0
2008-09-22 13:20:00,33.52,33.55,33.48,33.54,60200.0,22.8339,22.8544,22.8067,22.8476,60200.0
2008-09-22 13:25:00,33.55,33.78,33.54,33.63,75600.0,22.8544,23.011,22.8476,22.9089,75600.0
2008-09-22 13:30:00,33.64,33.69,33.58,33.63,67000.0,22.9157,22.9497,22.8748,22.9089,67000.0
2008-09-22 13:35:00,33.63,33.99,33.47,33.53,136000.0,22.9089,23.1541,22.7999,22.8407,136000.0
2008-09-22 13:40:00,33.54,33.66,33.5,33.6,42400.0,22.8476,22.9293,22.8203,22.8884,42400.0
2008-09-22 13:45:00,33.59,33.98,33.59,33.6,75400.0,22.8816,23.1473,22.8816,22.8884,75400.0
2008-09-22 13:50:00,33.61,33.83,33.51,33.8,59400.0,22.8952,23.0451,22.8271,23.0247,59400.0
2008-09-22 13:55:00,33.8,34.0,33.75,33.84,65500.0,23.0247,23.1609,22.9906,23.0519,65500.0
2008-09-22 14:00:00,33.81,34.0,33.78,33.84,72400.0,23.0315,23.1609,23.011,23.0519,72400.0
2008-09-22 14:05:00,33.83,33.93,33.63,33.84,59700.0,23.0451,23.1132,22.9089,23.0519,59700.0
2008-09-22 14:10:00,33.85,33.98,33.83,33.87,45100.0,23.0587,23.1473,23.0451,23.0724,45100.0
2008-09-22 14:15:00,33.84,34.21,33.82,34.17,106200.0,23.0519,23.304,23.0383,23.2767,106200.0
2008-09-22 14:20:00,34.16,34.22,33.51,33.75,103100.0,23.2699,23.3108,22.8271,22.9906,103100.0
2008-09-22 14:25:00,33.8,34.4,33.79,34.37,102100.0,23.0247,23.4334,23.0179,23.413,102100.0
2008-09-22 14:30:00,34.38,34.46,34.06,34.19,84000.0,23.4198,23.4743,23.2018,23.2903,84000.0
2008-09-22 14:35:00,34.2,34.33,34.16,34.16,92200.0,23.2972,23.3857,23.2699,23.2699,92200.0
2008-09-22 14:40:00,34.17,34.18,34.04,34.05,74700.0,23.2767,23.2835,23.1882,23.195,74700.0
2008-09-22 14:45:00,34.06,34.06,33.86,33.86,72300.0,23.2018,23.2018,23.0655,23.0655,72300.0
2008-09-22 14:50:00,33.86,33.87,33.47,33.53,81200.0,23.0655,23.0724,22.7999,22.8407,81200.0
2008-09-22 14:55:00,33.53,33.55,33.44,33.46,75800.0,22.8407,22.8544,22.7794,22.7931,75800.0
2008-09-22 15:00:00,33.47,33.81,33.44,33.53,94600.0,22.7999,23.0315,22.7794,22.8407,94600.0
2008-09-22 15:05:00,33.53,33.87,33.53,33.69,100600.0,22.8407,23.0724,22.8407,22.9497,100600.0
2008-09-22 15:10:00,33.69,33.74,33.51,33.53,49600.0,22.9497,22.9838,22.8271,22.8407,49600.0
2008-09-22 15:15:00,33.53,33.53,33.45,33.49,122600.0,22.8407,22.8407,22.7863,22.8135,122600.0
2008-09-22 15:20:00,33.48,33.5,33.45,33.45,122500.0,22.8067,22.8203,22.7863,22.7863,122500.0
2008-09-22 15:25:00,33.45,33.51,33.32,33.34,112000.0,22.7863,22.8271,22.6977,22.7113,112000.0
2008-09-22 15:30:00,33.34,33.34,32.99,32.99,76700.0,22.7113,22.7113,22.4729,22.4729,76700.0
2008-09-22 15:35:00,32.99,33.02,32.63,32.63,84600.0,22.4729,22.4933,22.2277,22.2277,84600.0
2008-09-22 15:40:00,32.63,32.64,32.48,32.5,133900.0,22.2277,22.2345,22.1255,22.1391,133900.0
2008-09-22 15:45:00,32.51,32.59,32.4,32.58,165700.0,22.1459,22.2004,22.071,22.1936,165700.0
2008-09-22 15:50:00,32.59,32.65,31.5,31.51,235400.0,22.2004,22.2413,21.4579,21.4647,235400.0
2008-09-22 15:55:00,31.51,37.0,31.03,32.32,756200.0,21.4647,25.2045,21.1377,22.0165,756200.0
2008-09-23 09:30:00,32.58,33.54,31.94,31.99,153400.0,22.1936,22.8476,21.7576,21.7917,153400.0
2008-09-23 09:35:00,31.95,33.59,31.7,32.29,171100.0,21.7644,22.8816,21.5941,21.9961,171100.0
2008-09-23 09:40:00,32.3,33.23,32.12,33.16,132600.0,22.0029,22.6364,21.8803,22.5887,132600.0
2008-09-23 09:45:00,33.18,33.21,32.85,33.11,115300.0,22.6023,22.6228,22.3775,22.5546,115300.0
2008-09-23 09:50:00,33.1,33.16,32.26,32.28,148500.0,22.5478,22.5887,21.9756,21.9892,148500.0
2008-09-23 09:55:00,32.27,32.38,31.9,32.21,132800.0,21.9824,22.0574,21.7304,21.9416,132800.0
2008-09-23 10:00:00,32.22,32.29,31.87,32.03,112500.0,21.9484,21.9961,21.71,21.8189,112500.0
2008-09-23 10:05:00,32.04,32.37,31.94,32.2,132500.0,21.8258,22.0506,21.7576,21.9347,132500.0
2008-09-23 10:10:00,32.2,32.34,32.05,32.27,93500.0,21.9347,22.0301,21.8326,21.9824,93500.0
2008-09-23 10:15:00,32.29,32.62,32.26,32.5,96500.0,21.9961,22.2209,21.9756,22.1391,96500.0
2008-09-23 10:20:00,32.5,33.01,32.4,32.49,161100.0,22.1391,22.4865,22.071,22.1323,161100.0
2008-09-23 10:25:00,32.49,32.75,32.46,32.59,103200.0,22.1323,22.3094,22.1119,22.2004,103200.0
2008-09-23 10:30:00,32.61,32.88,32.59,32.79,79600.0,22.214,22.398,22.2004,22.3367,79600.0
2008-09-23 10:35:00,32.76,32.86,32.73,32.81,47900.0,22.3162,22.3843,22.2958,22.3503,47900.0
2008-09-23 10:40:00,32.81,32.82,32.64,32.64,55600.0,22.3503,22.3571,22.2345,22.2345,55600.0
2008-09-23 10:45:00,32.66,32.83,32.59,32.61,48300.0,22.2481,22.3639,22.2004,22.214,48300.0
2008-09-23 10:50:00,32.62,32.79,32.48,32.79,61900.0,22.2209,22.3367,22.1255,22.3367,61900.0
2008-09-23 10:55:00,32.78,32.89,32.68,32.71,67600.0,22.3298,22.4048,22.2617,22.2822,67600.0
2008-09-23 11:00:00,32.71,32.82,32.61,32.81,56100.0,22.2822,22.3571,22.214,22.3503,56100.0
2008-09-23 11:05:00,32.81,32.91,32.56,32.79,62000.0,22.3503,22.4184,22.18,22.3367,62000.0
2008-09-23 11:10:00,32.78,32.94,32.67,32.81,75300.0,22.3298,22.4388,22.2549,22.3503,75300.0
2008-09-23 11:15:00,32.82,32.97,32.75,32.78,64000.0,22.3571,22.4593,22.3094,22.3298,64000.0
2008-09-23 11:20:00,32.78,32.95,32.7,32.72,69200.0,22.3298,22.4457,22.2753,22.289,69200.0
2008-09-23 11:25:00,32.71,32.97,32.7,32.74,57100.0,22.2822,22.4593,22.2753,22.3026,57100.0
2008-09-23 11:30:00,32.74,33.0,32.73,32.84,66800.0,22.3026,22.4797,22.2958,22.3707,66800.0
2008-09-23 11:35:00,32.84,32.87,32.7,32.79,63900.0,22.3707,22.3912,22.2753,22.3367,63900.0
2008-09-23 11:40:00,32.79,32.91,32.74,32.77,53400.0,22.3367,22.4184,22.3026,22.323,53400.0
2008-09-23 11:45:00,32.79,32.93,32.6,32.66,83700.0,22.3367,22.432,22.2072,22.2481,83700.0
2008-09-23 11:50:00,32.65,32.73,32.61,32.63,64200.0,22.2413,22.2958,22.214,22.2277,64200.0
2008-09-23 11:55:00,32.63,32.67,32.56,32.64,45300.0,22.2277,22.2549,22.18,22.2345,45300.0
2008-09-23 12:00:00,32.65,32.7,32.52,32.6,74700.0,22.2413,22.2753,22.1527,22.2072,74700.0
2008-09-23 12:05:00,32.59,32.63,32.56,32.59,90200.0,22.2004,22.2277,22.18,22.2004,90200.0
2008-09-23 12:10:00,32.59,32.67,32.56,32.66,73100.0,22.2004,22.2549,22.18,22.2481,73100.0
2008-09-23 12:15:00,32.67,32.81,32.63,32.76,44000.0,22.2549,22.3503,22.2277,22.3162,44000.0
2008-09-23 12:20:00,32.75,32.78,32.63,32.67,46500.0,22.3094,22.3298,22.2277,22.2549,46500.0
2008-09-23 12:25:00,32.68,32.73,32.65,32.66,31900.0,22.2617,22.2958,22.2413,22.2481,31900.0
2008-09-23 12:30:00,32.66,32.88,32.66,32.84,85900.0,22.2481,22.398,22.2481,22.3707,85900.0
2008-09-23 12:35:00,32.84,33.02,32.79,32.87,52000.0,22.3707,22.4933,22.3367,22.3912,52000.0
2008-09-23 12:40:00,32.88,33.05,32.66,32.77,50400.0,22.398,22.5138,22.2481,22.323,50400.0
2008-09-23 12:45:00,32.77,33.47,32.66,32.83,82500.0,22.323,22.7999,22.2481,22.3639,82500.0
2008-09-23 12:50:00,32.82,32.85,32.58,32.63,53000.0,22.3571,22.3775,22.1936,22.2277,53000.0
2008-09-23 12:55:00,32.63,32.69,32.4,32.42,41000.0,22.2277,22.2685,22.071,22.0846,41000.0
2008-09-23 13:00:00,32.43,32.54,31.98,32.04,209800.0,22.0914,22.1664,21.7849,21.8258,209800.0
2008-09-23 13:05:00,32.06,32.2,31.92,32.14,60300.0,21.8394,21.9347,21.744,21.8939,60300.0
2008-09-23 13:10:00,32.16,32.6,32.06,32.22,67600.0,21.9075,22.2072,21.8394,21.9484,67600.0
2008-09-23 13:15:00,32.22,32.61,32.13,32.43,80000.0,21.9484,22.214,21.8871,22.0914,80000.0
2008-09-23 13:20:00,32.43,32.76,32.43,32.63,111900.0,22.0914,22.3162,22.0914,22.2277,111900.0
2008-09-23 13:25:00,32.61,32.73,32.61,32.61,48400.0,22.214,22.2958,22.214,22.214,48400.0
2008-09-23 13:30:00,32.62,32.62,32.0,32.08,110300.0,22.2209,22.2209,21.7985,21.853,110300.0
2008-09-23 13:35:00,32.11,32.23,32.0,32.04,56900.0,21.8734,21.9552,21.7985,21.8258,56900.0
2008-09-23 13:40:00,32.05,32.64,32.0,32.3,98800.0,21.8326,22.2345,21.7985,22.0029,98800.0
2008-09-23 13:45:00,32.3,32.42,31.98,32.01,80500.0,22.0029,22.0846,21.7849,21.8053,80500.0
2008-09-23 13:50:00,32.0,32.27,31.96,32.11,78900.0,21.7985,21.9824,21.7713,21.8734,78900.0
2008-09-23 13:55:00,32.09,32.28,31.96,32.23,59800.0,21.8598,21.9892,21.7713,21.9552,59800.0
2008-09-23 14:00:00,32.23,32.24,31.77,32.11,92900.0,21.9552,21.962,21.6418,21.8734,92900.0
2008-09-23 14:05:00,32.1,32.47,32.0,32.32,35500.0,21.8666,22.1187,21.7985,22.0165,35500.0
2008-09-23 14:10:00,32.47,32.47,32.12,32.3,65800.0,22.1187,22.1187,21.8803,22.0029,65800.0
2008-09-23 14:15:00,32.3,32.3,32.12,32.19,33000.0,22.0029,22.0029,21.8803,21.9279,33000.0
2008-09-23 14:20:00,32.19,32.49,32.14,32.31,69100.0,21.9279,22.1323,21.8939,22.0097,69100.0
2008-09-23 14:25:00,32.3,32.5,32.26,32.42,69400.0,22.0029,22.1391,21.9756,22.0846,69400.0
2008-09-23 14:30:00,32.41,32.65,32.37,32.55,59800.0,22.0778,22.2413,22.0506,22.1732,59800.0
2008-09-23 14:35:00,32.55,32.58,32.24,32.33,41400.0,22.1732,22.1936,21.962,22.0233,41400.0
2008-09-23 14:40:00,32.35,32.79,32.33,32.43,66500.0,22.0369,22.3367,22.0233,22.0914,66500.0
2008-09-23 14:45:00,32.44,32.76,32.33,32.65,74100.0,22.0982,22.3162,22.0233,22.2413,74100.0
2008-09-23 14:50:00,32.69,32.94,32.47,32.53,80400.0,22.2685,22.4388,22.1187,22.1595,80400.0
2008-09-23 14:55:00,32.5,32.83,32.34,32.34,45100.0,22.1391,22.3639,22.0301,22.0301,45100.0
2008-09-23 15:00:00,32.32,32.79,32.32,32.63,58400.0,22.0165,22.3367,22.0165,22.2277,58400.0
2008-09-23 15:05:00,32.63,33.0,32.57,32.88,81900.0,22.2277,22.4797,22.1868,22.398,81900.0
2008-09-23 15:10:00,32.89,32.96,32.61,32.61,47300.0,22.4048,22.4525,22.214,22.214,47300.0
2008-09-23 15:15:00,32.6,33.12,32.41,32.88,77700.0,22.2072,22.5615,22.0778,22.398,77700.0
2008-09-23 15:20:00,32.91,32.91,32.43,32.46,74200.0,22.4184,22.4184,22.0914,22.1119,74200.0
2008-09-23 15:25:00,32.48,32.67,32.46,32.54,76400.0,22.1255,22.2549,22.1119,22.1664,76400.0
2008-09-23 15:30:00,32.51,32.61,32.39,32.44,83500.0,22.1459,22.214,22.0642,22.0982,83500.0
2008-09-23 15:35:00,32.47,32.47,32.11,32.18,59900.0,22.1187,22.1187,21.8734,21.9211,59900.0
2008-09-23 15:40:00,32.17,32.28,32.01,32.16,115400.0,21.9143,21.9892,21.8053,21.9075,115400.0
2008-09-23 15:45:00,32.16,32.17,31.95,32.08,135900.0,21.9075,21.9143,21.7644,21.853,135900.0
2008-09-23 15:50:00,32.08,32.39,31.88,31.95,170500.0,21.853,22.0642,21.7168,21.7644,170500.0
2008-09-23 15:55:00,31.95,32.19,31.93,32.01,208400.0,21.7644,21.9279,21.7508,21.8053,208400.0
2008-09-24 09:30:00,33.15,33.15,33.15,33.15,1200.0,22.5819,22.5819,22.5819,22.5819,1200.0
2008-09-24 09:35:00,33.15,33.15,33.15,33.15,0.0,22.5819,22.5819,22.5819,22.5819,0.0
2008-09-24 09:40:00,33.02,33.02,30.9,31.33,349800.0,22.4933,22.4933,21.0492,21.3421,349800.0
2008-09-24 09:45:00,31.31,31.87,31.27,31.72,160400.0,21.3285,21.71,21.3012,21.6078,160400.0
2008-09-24 09:50:00,31.74,31.84,31.54,31.7,172800.0,21.6214,21.6895,21.4852,21.5941,172800.0
2008-09-24 09:55:00,31.7,31.72,31.38,31.62,160900.0,21.5941,21.6078,21.3762,21.5397,160900.0
2008-09-24 10:00:00,31.61,31.71,31.52,31.69,137600.0,21.5328,21.601,21.4715,21.5873,137600.0
2008-09-24 10:05:00,31.71,31.87,31.69,31.86,135800.0,21.601,21.71,21.5873,21.7031,135800.0
2008-09-24 10:10:00,31.87,31.98,31.7,31.74,91700.0,21.71,21.7849,21.5941,21.6214,91700.0
2008-09-24 10:15:00,31.74,31.92,31.65,31.83,138300.0,21.6214,21.744,21.5601,21.6827,138300.0
2008-09-24 10:20:00,31.84,31.89,31.65,31.67,120000.0,21.6895,21.7236,21.5601,21.5737,120000.0
2008-09-24 10:25:00,31.67,31.84,31.62,31.71,141600.0,21.5737,21.6895,21.5397,21.601,141600.0
2008-09-24 10:30:00,31.71,31.92,31.65,31.72,81900.0,21.601,21.744,21.5601,21.6078,81900.0
2008-09-24 10:35:00,31.7,31.84,31.53,31.75,121800.0,21.5941,21.6895,21.4783,21.6282,121800.0
2008-09-24 10:40:00,31.75,32.14,31.72,32.04,170900.0,21.6282,21.8939,21.6078,21.8258,170900.0
2008-09-24 10:45:00,32.02,32.05,31.77,31.95,110800.0,21.8121,21.8326,21.6418,21.7644,110800.0
2008-09-24 10:50:00,31.95,32.11,31.78,31.83,101800.0,21.7644,21.8734,21.6486,21.6827,101800.0
2008-09-24 10:55:00,31.82,32.34,31.72,32.32,192100.0,21.6759,22.0301,21.6078,22.0165,192100.0
2008-09-24 11:00:00,32.3,32.37,31.9,32.01,140900.0,22.0029,22.0506,21.7304,21.8053,140900.0
2008-09-24 11:05:00,32.0,32.03,31.9,32.0,102800.0,21.7985,21.8189,21.7304,21.7985,102800.0
2008-09-24 11:10:00,32.0,32.03,31.95,31.96,107000.0,21.7985,21.8189,21.7644,21.7713,107000.0
2008-09-24 11:15:00,31.96,32.0,31.95,31.96,141200.0,21.7713,21.7985,21.7644,21.7713,141200.0
2008-09-24 11:20:00,31.97,32.03,31.95,32.0,96100.0,21.7781,21.8189,21.7644,21.7985,96100.0
2008-09-24 11:25:00,32.0,32.21,31.98,32.1,146700.0,21.7985,21.9416,21.7849,21.8666,146700.0
2008-09-24 11:30:00,32.08,33.07,32.03,32.4,183700.0,21.853,22.5274,21.8189,22.071,183700.0
2008-09-24 11:35:00,32.38,32.48,32.14,32.17,65000.0,22.0574,22.1255,21.8939,21.9143,65000.0
2008-09-24 11:40:00,32.17,32.3,31.95,31.97,101600.0,21.9143,22.0029,21.7644,21.7781,101600.0
2008-09-24 11:45:00,31.99,32.01,31.71,31.84,83100.0,21.7917,21.8053,21.601,21.6895,83100.0
2008-09-24 11:50:00,31.85,32.0,31.6,31.95,83700.0,21.6963,21.7985,21.526,21.7644,83700.0
2008-09-24 11:55:00,31.93,32.11,31.84,31.97,79000.0,21.7508,21.8734,21.6895,21.7781,79000.0
2008-09-24 12:00:00,31.98,32.02,31.91,31.94,50500.0,21.7849,21.8121,21.7372,21.7576,50500.0
2008-09-24 12:05:00,31.95,32.05,31.88,32.03,42100.0,21.7644,21.8326,21.7168,21.8189,42100.0
2008-09-24 12:10:00,32.03,32.52,32.0,32.45,60700.0,21.8189,22.1527,21.7985,22.105,60700.0
2008-09-24 12:15:00,32.44,32.95,32.2,32.23,112100.0,22.0982,22.4457,21.9347,21.9552,112100.0
2008-09-24 12:20:00,32.23,32.3,32.07,32.11,42800.0,21.9552,22.0029,21.8462,21.8734,42800.0
2008-09-24 12:25:00,32.12,32.21,32.04,32.07,78900.0,21.8803,21.9416,21.8258,21.8462,78900.0
2008-09-24 12:30:00,32.05,32.08,31.94,32.0,57000.0,21.8326,21.853,21.7576,21.7985,57000.0
2008-09-24 12:35:00,32.02,32.06,31.87,31.91,46000.0,21.8121,21.8394,21.71,21.7372,46000.0
2008-09-24 12:40:00,31.91,32.03,31.9,31.96,63900.0,21.7372,21.8189,21.7304,21.7713,63900.0
2008-09-24 12:45:00,31.95,32.0,31.78,31.9,122100.0,21.7644,21.7985,21.6486,21.7304,122100.0
2008-09-24 12:50:00,31.89,32.03,31.88,31.97,57600.0,21.7236,21.8189,21.7168,21.7781,57600.0
2008-09-24 12:55:00,32.0,32.0,31.9,31.9,39300.0,21.7985,21.7985,21.7304,21.7304,39300.0
2008-09-24 13:00:00,31.94,31.95,31.9,31.92,34100.0,21.7576,21.7644,21.7304,21.744,34100.0
2008-09-24 13:05:00,31.92,32.04,31.9,31.92,72000.0,21.744,21.8258,21.7304,21.744,72000.0
2008-09-24 13:10:00,31.92,32.11,31.9,31.96,48500.0,21.744,21.8734,21.7304,21.7713,48500.0
2008-09-24 13:15:00,31.97,32.24,31.92,32.08,41600.0,21.7781,21.962,21.744,21.853,41600.0
2008-09-24 13:20:00,32.06,32.3,32.05,32.3,45300.0,21.8394,22.0029,21.8326,22.0029,45300.0
2008-09-24 13:25:00,32.28,32.3,31.97,32.0,50700.0,21.9892,22.0029,21.7781,21.7985,50700.0
2008-09-24 13:30:00,32.03,32.1,32.01,32.03,26000.0,21.8189,21.8666,21.8053,21.8189,26000.0
2008-09-24 13:35:00,32.03,32.18,32.0,32.11,33800.0,21.8189,21.9211,21.7985,21.8734,33800.0
2008-09-24 13:40:00,32.12,32.42,32.05,32.26,73700.0,21.8803,22.0846,21.8326,21.9756,73700.0
2008-09-24 13:45:00,32.29,32.37,32.27,32.35,33300.0,21.9961,22.0506,21.9824,22.0369,33300.0
2008-09-24 13:50:00,32.35,32.38,32.16,32.16,52700.0,22.0369,22.0574,21.9075,21.9075,52700.0
2008-09-24 13:55:00,32.14,32.3,31.95,32.3,85200.0,21.8939,22.0029,21.7644,22.0029,85200.0
2008-09-24 14:00:00,32.29,32.37,32.09,32.17,75100.0,21.9961,22.0506,21.8598,21.9143,75100.0
2008-09-24 14:05:00,32.15,32.51,32.13,32.51,103500.0,21.9007,22.1459,21.8871,22.1459,103500.0
2008-09-24 14:10:00,32.52,32.67,32.23,32.35,98200.0,22.1527,22.2549,21.9552,22.0369,98200.0
2008-09-24 14:15:00,32.37,32.68,32.35,32.5,81100.0,22.0506,22.2617,22.0369,22.1391,81100.0
2008-09-24 14:20:00,32.49,32.55,32.27,32.33,80000.0,22.1323,22.1732,21.9824,22.0233,80000.0
2008-09-24 14:25:00,32.33,32.37,32.28,32.33,38700.0,22.0233,22.0506,21.9892,22.0233,38700.0
2008-09-24 14:30:00,32.35,32.37,32.26,32.33,52400.0,22.0369,22.0506,21.9756,22.0233,52400.0
2008-09-24 14:35:00,32.34,32.39,32.29,32.32,57300.0,22.0301,22.0642,21.9961,22.0165,57300.0
2008-09-24 14:40:00,32.32,32.47,32.32,32.46,61600.0,22.0165,22.1187,22.0165,22.1119,61600.0
2008-09-24 14:45:00,32.48,32.71,32.4,32.58,109100.0,22.1255,22.2822,22.071,22.1936,109100.0
2008-09-24 14:50:00,32.58,32.64,32.4,32.58,61600.0,22.1936,22.2345,22.071,22.1936,61600.0
2008-09-24 14:55:00,32.58,32.74,32.44,32.56,77300.0,22.1936,22.3026,22.0982,22.18,77300.0
2008-09-24 15:00:00,32.56,32.82,32.52,32.74,91200.0,22.18,22.3571,22.1527,22.3026,91200.0
2008-09-24 15:05:00,32.75,32.81,32.6,32.7,98000.0,22.3094,22.3503,22.2072,22.2753,98000.0
2008-09-24 15:10:00,32.7,32.7,32.6,32.68,44700.0,22.2753,22.2753,22.2072,22.2617,44700.0
2008-09-24 15:15:00,32.69,32.75,32.35,32.38,83200.0,22.2685,22.3094,22.0369,22.0574,83200.0
2008-09-24 15:20:00,32.4,32.6,32.28,32.59,64600.0,22.071,22.2072,21.9892,22.2004,64600.0
2008-09-24 15:25:00,32.59,32.6,32.26,32.59,81400.0,22.2004,22.2072,21.9756,22.2004,81400.0
2008-09-24 15:30:00,32.58,32.74,32.46,32.5,69700.0,22.1936,22.3026,22.1119,22.1391,69700.0
2008-09-24 15:35:00,32.51,32.56,32.41,32.44,66400.0,22.1459,22.18,22.0778,22.0982,66400.0
2008-09-24 15:40:00,32.44,32.44,32.24,32.36,89700.0,22.0982,22.0982,21.962,22.0437,89700.0
2008-09-24 15:45:00,32.36,32.53,32.35,32.52,99400.0,22.0437,22.1595,22.0369,22.1527,99400.0
2008-09-24 15:50:00,32.52,32.6,32.38,32.52,170400.0,22.1527,22.2072,22.0574,22.1527,170400.0
2008-09-24 15:55:00,32.53,32.9,32.4,32.63,193800.0,22.1595,22.4116,22.071,22.2277,193800.0
2008-09-25 09:30:00,33.25,33.25,32.38,32.73,150500.0,22.65,22.65,22.0574,22.2958,150500.0
2008-09-25 09:35:00,32.73,32.79,32.31,32.39,82400.0,22.2958,22.3367,22.0097,22.0642,82400.0
2008-09-25 09:40:00,32.36,32.83,32.34,32.53,85400.0,22.0437,22.3639,22.0301,22.1595,85400.0
2008-09-25 09:45:00,32.56,32.78,32.52,32.52,193500.0,22.18,22.3298,22.1527,22.1527,193500.0
2008-09-25 09:50:00,32.52,32.76,32.48,32.59,128800.0,22.1527,22.3162,22.1255,22.2004,128800.0
2008-09-25 09:55:00,32.58,32.89,32.5,32.63,127800.0,22.1936,22.4048,22.1391,22.2277,127800.0
2008-09-25 10:00:00,32.6,32.73,32.48,32.64,91000.0,22.2072,22.2958,22.1255,22.2345,91000.0
2008-09-25 10:05:00,32.64,33.53,32.63,33.39,117400.0,22.2345,22.8407,22.2277,22.7454,117400.0
2008-09-25 10:10:00,33.36,33.57,33.1,33.32,84200.0,22.7249,22.868,22.5478,22.6977,84200.0
2008-09-25 10:15:00,33.32,33.77,33.32,33.58,100500.0,22.6977,23.0042,22.6977,22.8748,100500.0
2008-09-25 10:20:00,33.59,34.1,33.57,33.83,129800.0,22.8816,23.229,22.868,23.0451,129800.0
2008-09-25 10:25:00,33.82,33.87,33.69,33.78,79900.0,23.0383,23.0724,22.9497,23.011,79900.0
2008-09-25 10:30:00,33.77,33.81,33.4,33.48,71200.0,23.0042,23.0315,22.7522,22.8067,71200.0
2008-09-25 10:35:00,33.46,33.56,33.33,33.4,89500.0,22.7931,22.8612,22.7045,22.7522,89500.0
2008-09-25 10:40:00,33.4,33.59,33.13,33.29,94300.0,22.7522,22.8816,22.5683,22.6773,94300.0
2008-09-25 10:45:00,33.28,33.52,33.23,33.49,77800.0,22.6704,22.8339,22.6364,22.8135,77800.0
2008-09-25 10:50:00,33.5,33.54,33.4,33.47,55800.0,22.8203,22.8476,22.7522,22.7999,55800.0
2008-09-25 10:55:00,33.46,33.55,33.31,33.33,58200.0,22.7931,22.8544,22.6909,22.7045,58200.0
2008-09-25 11:00:00,33.34,33.41,33.28,33.36,71700.0,22.7113,22.759,22.6704,22.7249,71700.0
2008-09-25 11:05:00,33.36,33.36,33.2,33.22,49800.0,22.7249,22.7249,22.616,22.6296,49800.0
2008-09-25 11:10:00,33.21,33.34,33.21,33.32,72100.0,22.6228,22.7113,22.6228,22.6977,72100.0
2008-09-25 11:15:00,33.34,33.6,33.27,33.58,88600.0,22.7113,22.8884,22.6636,22.8748,88600.0
2008-09-25 11:20:00,33.58,33.93,33.58,33.83,107600.0,22.8748,23.1132,22.8748,23.0451,107600.0
2008-09-25 11:25:00,33.81,33.96,33.64,33.9,70800.0,23.0315,23.1337,22.9157,23.0928,70800.0
2008-09-25 11:30:00,33.92,34.19,33.78,34.05,164000.0,23.1064,23.2903,23.011,23.195,164000.0
2008-09-25 11:35:00,34.04,34.05,33.58,33.61,61600.0,23.1882,23.195,22.8748,22.8952,61600.0
2008-09-25 11:40:00,33.61,33.64,33.52,33.61,52000.0,22.8952,22.9157,22.8339,22.8952,52000.0
2008-09-25 11:45:00,33.62,33.8,33.6,33.76,70200.0,22.9021,23.0247,22.8884,22.9974,70200.0
2008-09-25 11:50:00,33.76,33.76,33.57,33.6,41800.0,22.9974,22.9974,22.868,22.8884,41800.0
2008-09-25 11:55:00,33.59,33.61,33.47,33.47,60600.0,22.8816,22.8952,22.7999,22.7999,60600.0
2008-09-25 12:00:00,33.47,33.52,33.44,33.51,43600.0,22.7999,22.8339,22.7794,22.8271,43600.0
2008-09-25 12:05:00,33.53,33.56,33.37,33.48,68900.0,22.8407,22.8612,22.7318,22.8067,68900.0
2008-09-25 12:10:00,33.48,33.76,33.44,33.57,53200.0,22.8067,22.9974,22.7794,22.868,53200.0
2008-09-25 12:15:00,33.56,33.86,33.56,33.81,82700.0,22.8612,23.0655,22.8612,23.0315,82700.0
2008-09-25 12:20:00,33.84,33.85,33.56,33.71,57200.0,23.0519,23.0587,22.8612,22.9634,57200.0
2008-09-25 12:25:00,33.71,33.77,33.56,33.66,61900.0,22.9634,23.0042,22.8612,22.9293,61900.0
2008-09-25 12:30:00,33.67,33.76,33.63,33.72,58300.0,22.9361,22.9974,22.9089,22.9702,58300.0
2008-09-25 12:35:00,33.72,33.95,33.71,33.88,71100.0,22.9702,23.1269,22.9634,23.0792,71100.0
2008-09-25 12:40:00,33.89,34.0,33.89,33.99,44300.0,23.086,23.1609,23.086,23.1541,44300.0
2008-09-25 12:45:00,34.0,34.15,33.92,34.09,73600.0,23.1609,23.2631,23.1064,23.2222,73600.0
2008-09-25 12:50:00,34.09,34.24,33.93,33.98,133600.0,23.2222,23.3244,23.1132,23.1473,133600.0
2008-09-25 12:55:00,33.99,34.12,33.93,34.06,99200.0,23.1541,23.2427,23.1132,23.2018,99200.0
2008-09-25 13:00:00,34.05,34.5,34.0,34.45,161800.0,23.195,23.5015,23.1609,23.4675,161800.0
2008-09-25 13:05:00,34.46,34.5,34.39,34.43,144500.0,23.4743,23.5015,23.4266,23.4538,144500.0
2008-09-25 13:10:00,34.42,34.45,34.21,34.42,82800.0,23.447,23.4675,23.304,23.447,82800.0
2008-09-25 13:15:00,34.42,34.5,34.34,34.46,89900.0,23.447,23.5015,23.3925,23.4743,89900.0
2008-09-25 13:20:00,34.48,34.51,34.4,34.48,82900.0,23.4879,23.5083,23.4334,23.4879,82900.0
2008-09-25 13:25:00,34.49,34.69,34.45,34.65,96600.0,23.4947,23.6309,23.4675,23.6037,96600.0
2008-09-25 13:30:00,34.66,35.0,34.65,34.99,144300.0,23.6105,23.8421,23.6037,23.8353,144300.0
2008-09-25 13:35:00,35.0,35.2,34.88,35.0,162300.0,23.8421,23.9784,23.7604,23.8421,162300.0
2008-09-25 13:40:00,35.0,35.09,34.96,35.02,108300.0,23.8421,23.9034,23.8149,23.8557,108300.0
2008-09-25 13:45:00,35.02,35.43,34.94,35.36,131200.0,23.8557,24.135,23.8012,24.0874,131200.0
2008-09-25 13:50:00,35.37,35.37,34.87,35.03,101200.0,24.0942,24.0942,23.7536,23.8626,101200.0
2008-09-25 13:55:00,35.04,35.34,35.03,35.34,93400.0,23.8694,24.0737,23.8626,24.0737,93400.0
2008-09-25 14:00:00,35.34,35.5,35.18,35.43,187500.0,24.0737,24.1827,23.9647,24.135,187500.0
2008-09-25 14:05:00,35.43,35.54,35.35,35.35,108600.0,24.135,24.21,24.0805,24.0805,108600.0
2008-09-25 14:10:00,35.35,35.35,35.22,35.23,83200.0,24.0805,24.0805,23.992,23.9988,83200.0
2008-09-25 14:15:00,35.23,35.31,34.92,35.0,107700.0,23.9988,24.0533,23.7876,23.8421,107700.0
2008-09-25 14:20:00,35.0,35.1,34.98,35.05,142400.0,23.8421,23.9102,23.8285,23.8762,142400.0
2008-09-25 14:25:00,35.03,35.5,35.0,35.5,126900.0,23.8626,24.1827,23.8421,24.1827,126900.0
2008-09-25 14:30:00,35.5,35.59,35.36,35.56,125300.0,24.1827,24.244,24.0874,24.2236,125300.0
2008-09-25 14:35:00,35.56,35.59,35.44,35.5,129000.0,24.2236,24.244,24.1418,24.1827,129000.0
2008-09-25 14:40:00,35.5,35.5,35.07,35.2,96100.0,24.1827,24.1827,23.8898,23.9784,96100.0
2008-09-25 14:45:00,35.22,35.34,34.85,34.86,115100.0,23.992,24.0737,23.7399,23.7467,115100.0
2008-09-25 14:50:00,34.86,34.96,34.78,34.8,137200.0,23.7467,23.8149,23.6923,23.7059,137200.0
2008-09-25 14:55:00,34.81,34.95,34.75,34.95,180800.0,23.7127,23.8081,23.6718,23.8081,180800.0
2008-09-25 15:00:00,34.93,34.95,34.67,34.77,154200.0,23.7944,23.8081,23.6173,23.6854,154200.0
2008-09-25 15:05:00,34.79,34.87,34.77,34.83,98500.0,23.6991,23.7536,23.6854,23.7263,98500.0
2008-09-25 15:10:00,34.84,34.94,34.79,34.81,116900.0,23.7331,23.8012,23.6991,23.7127,116900.0
2008-09-25 15:15:00,34.82,35.03,34.8,35.0,90600.0,23.7195,23.8626,23.7059,23.8421,90600.0
2008-09-25 15:20:00,35.0,35.55,34.96,35.4,172200.0,23.8421,24.2168,23.8149,24.1146,172200.0
2008-09-25 15:25:00,35.4,36.0,35.39,35.96,173900.0,24.1146,24.5233,24.1078,24.4961,173900.0
2008-09-25 15:30:00,35.97,36.31,35.83,35.87,194900.0,24.5029,24.7345,24.4075,24.4348,194900.0
2008-09-25 15:35:00,35.86,36.48,35.73,35.75,217900.0,24.428,24.8503,24.3394,24.353,217900.0
2008-09-25 15:40:00,35.76,35.77,35.48,35.7,185800.0,24.3598,24.3666,24.1691,24.319,185800.0
2008-09-25 15:45:00,35.72,35.73,35.32,35.39,143400.0,24.3326,24.3394,24.0601,24.1078,143400.0
2008-09-25 15:50:00,35.4,35.73,35.17,35.2,192200.0,24.1146,24.3394,23.9579,23.9784,192200.0
2008-09-25 15:55:00,35.16,35.54,34.8,35.51,324400.0,23.9511,24.21,23.7059,24.1895,324400.0
2008-09-26 09:30:00,32.84,34.5,32.8,33.75,238200.0,22.3707,23.5015,22.3435,22.9906,238200.0
2008-09-26 09:35:00,33.88,34.19,33.23,33.48,146800.0,23.0792,23.2903,22.6364,22.8067,146800.0
2008-09-26 09:40:00,33.55,34.38,33.39,34.12,117300.0,22.8544,23.4198,22.7454,23.2427,117300.0
2008-09-26 09:45:00,34.11,34.5,33.76,34.39,107900.0,23.2358,23.5015,22.9974,23.4266,107900.0
2008-09-26 09:50:00,34.4,34.5,34.11,34.43,92600.0,23.4334,23.5015,23.2358,23.4538,92600.0
2008-09-26 09:55:00,34.42,34.54,33.89,34.1,116100.0,23.447,23.5288,23.086,23.229,116100.0
2008-09-26 10:00:00,34.1,34.5,34.01,34.5,134800.0,23.229,23.5015,23.1677,23.5015,134800.0
2008-09-26 10:05:00,34.5,34.5,34.1,34.31,133000.0,23.5015,23.5015,23.229,23.3721,133000.0
2008-09-26 10:10:00,34.31,34.45,34.25,34.35,92800.0,23.3721,23.4675,23.3312,23.3993,92800.0
2008-09-26 10:15:00,34.35,34.35,34.25,34.26,57600.0,23.3993,23.3993,23.3312,23.338,57600.0
2008-09-26 10:20:00,34.26,34.29,34.15,34.22,95200.0,23.338,23.3585,23.2631,23.3108,95200.0
2008-09-26 10:25:00,34.23,34.32,34.2,34.2,28300.0,23.3176,23.3789,23.2972,23.2972,28300.0
2008-09-26 10:30:00,34.22,34.29,34.15,34.24,80300.0,23.3108,23.3585,23.2631,23.3244,80300.0
2008-09-26 10:35:00,34.24,34.3,34.18,34.25,61400.0,23.3244,23.3653,23.2835,23.3312,61400.0
2008-09-26 10:40:00,34.25,34.31,33.94,34.1,92900.0,23.3312,23.3721,23.12,23.229,92900.0
2008-09-26 10:45:00,34.1,34.36,34.1,34.31,56000.0,23.229,23.4061,23.229,23.3721,56000.0
2008-09-26 10:50:00,34.31,34.46,34.22,34.34,50800.0,23.3721,23.4743,23.3108,23.3925,50800.0
2008-09-26 10:55:00,34.33,35.0,34.12,34.22,169100.0,23.3857,23.8421,23.2427,23.3108,169100.0
2008-09-26 11:00:00,34.24,34.54,34.01,34.3,57800.0,23.3244,23.5288,23.1677,23.3653,57800.0
2008-09-26 11:05:00,34.3,34.37,34.24,34.35,67100.0,23.3653,23.413,23.3244,23.3993,67100.0
2008-09-26 11:10:00,34.35,34.49,34.14,34.16,84300.0,23.3993,23.4947,23.2563,23.2699,84300.0
2008-09-26 11:15:00,34.17,34.75,34.03,34.52,83600.0,23.2767,23.6718,23.1814,23.5151,83600.0
2008-09-26 11:20:00,34.52,34.53,34.14,34.23,88200.0,23.5151,23.522,23.2563,23.3176,88200.0
2008-09-26 11:25:00,34.2,34.34,34.12,34.19,55300.0,23.2972,23.3925,23.2427,23.2903,55300.0
2008-09-26 11:30:00,34.19,34.3,33.81,34.17,108300.0,23.2903,23.3653,23.0315,23.2767,108300.0
2008-09-26 11:35:00,34.16,34.2,33.87,33.87,65300.0,23.2699,23.2972,23.0724,23.0724,65300.0
2008-09-26 11:40:00,33.88,34.11,33.84,34.08,57900.0,23.0792,23.2358,23.0519,23.2154,57900.0
2008-09-26 11:45:00,34.09,34.23,34.09,34.12,68400.0,23.2222,23.3176,23.2222,23.2427,68400.0
2008-09-26 11:50:00,34.12,34.33,34.11,34.25,57500.0,23.2427,23.3857,23.2358,23.3312,57500.0
2008-09-26 11:55:00,34.27,34.42,34.15,34.27,82900.0,23.3448,23.447,23.2631,23.3448,82900.0
2008-09-26 12:00:00,34.25,34.42,34.17,34.39,41100.0,23.3312,23.447,23.2767,23.4266,41100.0
2008-09-26 12:05:00,34.39,34.5,34.32,34.39,56600.0,23.4266,23.5015,23.3789,23.4266,56600.0
2008-09-26 12:10:00,34.4,34.45,34.23,34.23,67400.0,23.4334,23.4675,23.3176,23.3176,67400.0
2008-09-26 12:15:00,34.23,34.37,34.12,34.18,50900.0,23.3176,23.413,23.2427,23.2835,50900.0
2008-09-26 12:20:00,34.18,34.32,34.18,34.28,32500.0,23.2835,23.3789,23.2835,23.3517,32500.0
2008-09-26 12:25:00,34.29,34.37,34.21,34.23,60400.0,23.3585,23.413,23.304,23.3176,60400.0
2008-09-26 12:30:00,34.26,34.34,34.18,34.28,32100.0,23.338,23.3925,23.2835,23.3517,32100.0
2008-09-26 12:35:00,34.26,34.28,34.1,34.19,29300.0,23.338,23.3517,23.229,23.2903,29300.0
2008-09-26 12:40:00,34.19,34.28,34.1,34.15,32500.0,23.2903,23.3517,23.229,23.2631,32500.0
2008-09-26 12:45:00,34.16,34.36,34.13,34.15,45300.0,23.2699,23.4061,23.2495,23.2631,45300.0
2008-09-26 12:50:00,34.14,34.32,34.1,34.31,47100.0,23.2563,23.3789,23.229,23.3721,47100.0
2008-09-26 12:55:00,34.31,34.64,34.3,34.5,66500.0,23.3721,23.5969,23.3653,23.5015,66500.0
2008-09-26 13:00:00,34.49,34.59,34.33,34.34,51200.0,23.4947,23.5628,23.3857,23.3925,51200.0
2008-09-26 13:05:00,34.34,34.47,34.32,34.41,33500.0,23.3925,23.4811,23.3789,23.4402,33500.0
2008-09-26 13:10:00,34.41,34.51,34.35,34.38,67800.0,23.4402,23.5083,23.3993,23.4198,67800.0
2008-09-26 13:15:00,34.39,34.61,34.3,34.53,80500.0,23.4266,23.5764,23.3653,23.522,80500.0
2008-09-26 13:20:00,34.53,34.56,34.41,34.56,48300.0,23.522,23.5424,23.4402,23.5424,48300.0
2008-09-26 13:25:00,34.56,34.6,34.45,34.45,43700.0,23.5424,23.5696,23.4675,23.4675,43700.0
2008-09-26 13:30:00,34.46,34.53,34.42,34.5,31900.0,23.4743,23.522,23.447,23.5015,31900.0
2008-09-26 13:35:00,34.5,34.59,34.47,34.51,29400.0,23.5015,23.5628,23.4811,23.5083,29400.0
2008-09-26 13:40:00,34.55,34.81,34.55,34.62,72700.0,23.5356,23.7127,23.5356,23.5833,72700.0
2008-09-26 13:45:00,34.6,34.87,34.6,34.76,69200.0,23.5696,23.7536,23.5696,23.6786,69200.0
2008-09-26 13:50:00,34.77,34.8,34.6,34.67,49600.0,23.6854,23.7059,23.5696,23.6173,49600.0
2008-09-26 13:55:00,34.67,34.67,34.52,34.63,35100.0,23.6173,23.6173,23.5151,23.5901,35100.0
2008-09-26 14:00:00,34.63,34.69,34.6,34.66,55300.0,23.5901,23.6309,23.5696,23.6105,55300.0
2008-09-26 14:05:00,34.64,34.85,34.63,34.7,69100.0,23.5969,23.7399,23.5901,23.6378,69100.0
2008-09-26 14:10:00,34.69,34.8,34.63,34.69,43000.0,23.6309,23.7059,23.5901,23.6309,43000.0
2008-09-26 14:15:00,34.69,35.0,34.63,34.93,73200.0,23.6309,23.8421,23.5901,23.7944,73200.0
2008-09-26 14:20:00,34.93,34.96,34.81,34.82,65300.0,23.7944,23.8149,23.7127,23.7195,65300.0
2008-09-26 14:25:00,34.8,34.84,34.59,34.64,68900.0,23.7059,23.7331,23.5628,23.5969,68900.0
2008-09-26 14:30:00,34.65,34.65,34.44,34.46,43100.0,23.6037,23.6037,23.4606,23.4743,43100.0
2008-09-26 14:35:00,34.47,34.53,34.44,34.5,22600.0,23.4811,23.522,23.4606,23.5015,22600.0
2008-09-26 14:40:00,34.5,34.54,34.38,34.39,36700.0,23.5015,23.5288,23.4198,23.4266,36700.0
2008-09-26 14:45:00,34.4,34.49,34.37,34.45,62600.0,23.4334,23.4947,23.413,23.4675,62600.0
2008-09-26 14:50:00,34.45,34.46,34.34,34.37,41400.0,23.4675,23.4743,23.3925,23.413,41400.0
2008-09-26 14:55:00,34.37,34.39,34.2,34.28,45100.0,23.413,23.4266,23.2972,23.3517,45100.0
2008-09-26 15:00:00,34.25,34.35,34.06,34.09,68300.0,23.3312,23.3993,23.2018,23.2222,68300.0
2008-09-26 15:05:00,34.09,34.28,34.09,34.16,78500.0,23.2222,23.3517,23.2222,23.2699,78500.0
2008-09-26 15:10:00,34.14,34.31,34.12,34.27,67300.0,23.2563,23.3721,23.2427,23.3448,67300.0
2008-09-26 15:15:00,34.28,34.33,34.25,34.25,58500.0,23.3517,23.3857,23.3312,23.3312,58500.0
2008-09-26 15:20:00,34.26,34.74,34.25,34.6,180600.0,23.338,23.665,23.3312,23.5696,180600.0
2008-09-26 15:25:00,34.62,34.84,34.56,34.74,118500.0,23.5833,23.7331,23.5424,23.665,118500.0
2008-09-26 15:30:00,34.71,34.98,34.71,34.92,111400.0,23.6446,23.8285,23.6446,23.7876,111400.0
2008-09-26 15:35:00,34.91,35.35,34.85,35.34,147200.0,23.7808,24.0805,23.7399,24.0737,147200.0
2008-09-26 15:40:00,35.34,35.62,35.34,35.47,202700.0,24.0737,24.2645,24.0737,24.1623,202700.0
2008-09-26 15:45:00,35.47,35.53,35.24,35.34,146300.0,24.1623,24.2032,24.0056,24.0737,146300.0
2008-09-26 15:50:00,35.35,35.59,35.31,35.45,194100.0,24.0805,24.244,24.0533,24.1487,194100.0
2008-09-26 15:55:00,35.45,36.86,35.39,36.66,316900.0,24.1487,25.1092,24.1078,24.9729,316900.0
2008-09-29 09:30:00,34.39,35.92,32.61,32.66,277400.0,23.4266,24.4688,22.214,22.2481,277400.0
2008-09-29 09:35:00,32.68,33.92,32.46,33.23,277300.0,22.2617,23.1064,22.1119,22.6364,277300.0
2008-09-29 09:40:00,33.25,34.0,32.93,33.25,190400.0,22.65,23.1609,22.432,22.65,190400.0
2008-09-29 09:45:00,33.26,33.26,32.75,32.79,125200.0,22.6568,22.6568,22.3094,22.3367,125200.0
2008-09-29 09:50:00,32.79,32.84,32.01,32.14,205500.0,22.3367,22.3707,21.8053,21.8939,205500.0
2008-09-29 09:55:00,32.14,32.51,31.71,31.99,179900.0,21.8939,22.1459,21.601,21.7917,179900.0
2008-09-29 10:00:00,31.99,32.27,31.24,31.42,313100.0,21.7917,21.9824,21.2808,21.4034,313100.0
2008-09-29 10:05:00,31.44,31.74,29.92,30.16,500400.0,21.417,21.6214,20.3816,20.5451,500400.0
2008-09-29 10:10:00,30.16,30.37,29.52,30.11,318800.0,20.5451,20.6881,20.1091,20.511,318800.0
2008-09-29 10:15:00,30.11,32.0,29.75,31.4,328800.0,20.511,21.7985,20.2658,21.3898,328800.0
2008-09-29 10:20:00,31.39,31.84,31.37,31.64,324900.0,21.383,21.6895,21.3693,21.5533,324900.0
2008-09-29 10:25:00,31.67,32.55,31.51,31.87,255400.0,21.5737,22.1732,21.4647,21.71,255400.0
2008-09-29 10:30:00,31.89,31.89,31.72,31.76,98100.0,21.7236,21.7236,21.6078,21.635,98100.0
2008-09-29 10:35:00,31.75,31.81,31.43,31.46,187600.0,21.6282,21.6691,21.4102,21.4307,187600.0
2008-09-29 10:40:00,31.48,31.48,30.63,30.72,181700.0,21.4443,21.4443,20.8653,20.9266,181700.0
2008-09-29 10:45:00,30.72,31.17,30.72,31.14,111600.0,20.9266,21.2331,20.9266,21.2127,111600.0
2008-09-29 10:50:00,31.14,31.26,30.56,30.6,122200.0,21.2127,21.2944,20.8176,20.8448,122200.0
2008-09-29 10:55:00,30.53,30.53,30.01,30.06,117300.0,20.7971,20.7971,20.4429,20.477,117300.0
2008-09-29 11:00:00,30.05,30.72,30.04,30.41,109600.0,20.4702,20.9266,20.4633,20.7154,109600.0
2008-09-29 11:05:00,30.41,30.72,30.37,30.45,129100.0,20.7154,20.9266,20.6881,20.7426,129100.0
2008-09-29 11:10:00,30.45,31.0,29.91,29.94,150000.0,20.7426,21.1173,20.3748,20.3952,150000.0
2008-09-29 11:15:00,29.95,29.95,29.62,29.72,224400.0,20.402,20.402,20.1772,20.2454,224400.0
2008-09-29 11:20:00,29.73,30.1,29.72,29.85,129400.0,20.2522,20.5042,20.2454,20.3339,129400.0
2008-09-29 11:25:00,29.85,30.05,29.77,30.01,145400.0,20.3339,20.4702,20.2794,20.4429,145400.0
2008-09-29 11:30:00,30.02,30.24,29.9,29.98,148500.0,20.4497,20.5996,20.368,20.4225,148500.0
2008-09-29 11:35:00,30.0,30.41,29.96,30.26,112500.0,20.4361,20.7154,20.4089,20.6132,112500.0
2008-09-29 11:40:00,30.25,30.29,29.86,30.0,115500.0,20.6064,20.6336,20.3407,20.4361,115500.0
2008-09-29 11:45:00,29.97,30.02,29.85,29.9,196800.0,20.4157,20.4497,20.3339,20.368,196800.0
2008-09-29 11:50:00,29.9,29.96,29.85,29.95,226300.0,20.368,20.4089,20.3339,20.402,226300.0
2008-09-29 11:55:00,29.95,30.07,29.92,30.04,285500.0,20.402,20.4838,20.3816,20.4633,285500.0
2008-09-29 12:00:00,30.03,30.19,29.99,30.01,164600.0,20.4565,20.5655,20.4293,20.4429,164600.0
2008-09-29 12:05:00,30.02,30.27,30.01,30.18,106200.0,20.4497,20.62,20.4429,20.5587,106200.0
2008-09-29 12:10:00,30.19,30.27,29.97,30.0,166300.0,20.5655,20.62,20.4157,20.4361,166300.0
2008-09-29 12:15:00,30.02,30.2,29.98,29.99,153300.0,20.4497,20.5723,20.4225,20.4293,153300.0
2008-09-29 12:20:00,30.0,30.15,29.98,30.01,149300.0,20.4361,20.5383,20.4225,20.4429,149300.0
2008-09-29 12:25:00,30.01,30.25,29.99,30.0,154900.0,20.4429,20.6064,20.4293,20.4361,154900.0
2008-09-29 12:30:00,30.0,30.02,29.89,30.0,232100.0,20.4361,20.4497,20.3612,20.4361,232100.0
2008-09-29 12:35:00,29.98,30.04,29.76,29.76,163800.0,20.4225,20.4633,20.2726,20.2726,163800.0
2008-09-29 12:40:00,29.76,29.94,29.7,29.73,97100.0,20.2726,20.3952,20.2317,20.2522,97100.0
2008-09-29 12:45:00,29.73,29.75,29.23,29.23,124400.0,20.2522,20.2658,19.9116,19.9116,124400.0
2008-09-29 12:50:00,29.23,29.45,29.1,29.35,141200.0,19.9116,20.0614,19.823,19.9933,141200.0
2008-09-29 12:55:00,29.35,29.47,29.28,29.3,75600.0,19.9933,20.0751,19.9456,19.9593,75600.0
2008-09-29 13:00:00,29.31,29.38,29.25,29.31,111700.0,19.9661,20.0138,19.9252,19.9661,111700.0
2008-09-29 13:05:00,29.31,29.36,29.01,29.13,134300.0,19.9661,20.0001,19.7617,19.8435,134300.0
2008-09-29 13:10:00,29.1,29.13,28.9,28.91,148300.0,19.823,19.8435,19.6868,19.6936,148300.0
2008-09-29 13:15:00,28.92,29.2,28.84,28.86,154400.0,19.7004,19.8911,19.6459,19.6595,154400.0
2008-09-29 13:20:00,28.86,29.26,28.75,29.18,161100.0,19.6595,19.932,19.5846,19.8775,161100.0
2008-09-29 13:25:00,29.17,29.99,29.17,29.82,159600.0,19.8707,20.4293,19.8707,20.3135,159600.0
2008-09-29 13:30:00,29.79,30.19,29.79,30.13,180100.0,20.293,20.5655,20.293,20.5247,180100.0
2008-09-29 13:35:00,30.08,30.16,29.73,30.02,158500.0,20.4906,20.5451,20.2522,20.4497,158500.0
2008-09-29 13:40:00,30.0,30.0,26.16,26.16,266300.0,20.4361,20.4361,17.8203,17.8203,266300.0
2008-09-29 13:45:00,26.28,30.24,24.17,26.89,378200.0,17.902,20.5996,16.4647,18.3176,378200.0
2008-09-29 13:50:00,26.26,30.25,25.44,29.64,298000.0,17.8884,20.6064,17.3298,20.1909,298000.0
2008-09-29 13:55:00,29.82,30.75,27.32,28.02,413400.0,20.3135,20.947,18.6105,19.0873,413400.0
2008-09-29 14:00:00,28.0,29.5,27.96,28.81,153600.0,19.0737,20.0955,19.0464,19.6255,153600.0
2008-09-29 14:05:00,28.8,28.96,27.2,28.25,342900.0,19.6187,19.7276,18.5287,19.244,342900.0
2008-09-29 14:10:00,28.24,28.77,27.5,28.3,382700.0,19.2372,19.5982,18.7331,19.2781,382700.0
2008-09-29 14:15:00,28.24,28.78,28.09,28.67,312500.0,19.2372,19.605,19.135,19.5301,312500.0
2008-09-29 14:20:00,28.67,29.1,28.21,28.76,290300.0,19.5301,19.823,19.2167,19.5914,290300.0
2008-09-29 14:25:00,28.71,29.19,27.87,28.11,566800.0,19.5573,19.8843,18.9851,19.1486,566800.0
2008-09-29 14:30:00,28.11,28.11,27.0,27.75,318300.0,19.1486,19.1486,18.3925,18.9034,318300.0
2008-09-29 14:35:00,27.75,28.39,27.65,28.39,131700.0,18.9034,19.3394,18.8353,19.3394,131700.0
2008-09-29 14:40:00,28.39,29.84,28.12,29.3,261400.0,19.3394,20.3271,19.1554,19.9593,261400.0
2008-09-29 14:45:00,29.29,29.38,28.2,28.89,150800.0,19.9524,20.0138,19.2099,19.68,150800.0
2008-09-29 14:50:00,28.9,29.03,28.75,29.0,133400.0,19.6868,19.7753,19.5846,19.7549,133400.0
2008-09-29 14:55:00,29.04,29.3,28.97,29.22,104300.0,19.7821,19.9593,19.7345,19.9048,104300.0
2008-09-29 15:00:00,29.21,29.27,28.96,28.97,111400.0,19.898,19.9388,19.7276,19.7345,111400.0
2008-09-29 15:05:00,28.97,29.13,28.25,28.25,145900.0,19.7345,19.8435,19.244,19.244,145900.0
2008-09-29 15:10:00,28.17,28.24,27.97,28.11,147100.0,19.1895,19.2372,19.0533,19.1486,147100.0
2008-09-29 15:15:00,28.11,28.33,28.07,28.27,114200.0,19.1486,19.2985,19.1214,19.2576,114200.0
2008-09-29 15:20:00,28.25,28.41,28.11,28.13,134700.0,19.244,19.353,19.1486,19.1623,134700.0
2008-09-29 15:25:00,28.14,28.61,27.99,28.59,214000.0,19.1691,19.4892,19.0669,19.4756,214000.0
2008-09-29 15:30:00,28.63,28.98,28.56,28.78,189800.0,19.5029,19.7413,19.4552,19.605,189800.0
2008-09-29 15:35:00,28.8,28.87,27.97,28.68,295300.0,19.6187,19.6663,19.0533,19.5369,295300.0
2008-09-29 15:40:00,28.7,29.8,28.52,29.6,272800.0,19.5505,20.2999,19.4279,20.1636,272800.0
2008-09-29 15:45:00,29.58,29.9,29.5,29.51,235300.0,20.15,20.368,20.0955,20.1023,235300.0
2008-09-29 15:50:00,29.5,30.0,29.5,29.93,353500.0,20.0955,20.4361,20.0955,20.3884,353500.0
2008-09-29 15:55:00,29.92,30.1,29.46,29.55,338600.0,20.3816,20.5042,20.0683,20.1296,338600.0
2008-09-30 09:30:00,29.68,29.68,28.02,28.12,468300.0,20.2181,20.2181,19.0873,19.1554,468300.0
2008-09-30 09:35:00,28.12,28.95,28.07,28.8,378700.0,19.1554,19.7208,19.1214,19.6187,378700.0
2008-09-30 09:40:00,28.78,29.51,28.76,29.21,432700.0,19.605,20.1023,19.5914,19.898,432700.0
2008-09-30 09:45:00,29.22,29.35,28.94,29.02,352600.0,19.9048,19.9933,19.714,19.7685,352600.0
2008-09-30 09:50:00,29.04,29.36,28.9,29.35,558600.0,19.7821,20.0001,19.6868,19.9933,558600.0
2008-09-30 09:55:00,29.35,30.0,29.11,29.91,221700.0,19.9933,20.4361,19.8298,20.3748,221700.0
2008-09-30 10:00:00,29.91,31.3,29.89,30.63,389300.0,20.3748,21.3217,20.3612,20.8653,389300.0
2008-09-30 10:05:00,30.6,30.66,30.4,30.55,256800.0,20.8448,20.8857,20.7086,20.8108,256800.0
2008-09-30 10:10:00,30.54,31.91,30.49,31.83,304000.0,20.804,21.7372,20.7699,21.6827,304000.0
2008-09-30 10:15:00,31.81,33.0,31.49,32.65,342400.0,21.6691,22.4797,21.4511,22.2413,342400.0
2008-09-30 10:20:00,32.67,32.8,31.35,32.18,267300.0,22.2549,22.3435,21.3557,21.9211,267300.0
2008-09-30 10:25:00,32.21,32.47,32.03,32.03,151300.0,21.9416,22.1187,21.8189,21.8189,151300.0
2008-09-30 10:30:00,32.03,32.2,32.0,32.2,160900.0,21.8189,21.9347,21.7985,21.9347,160900.0
2008-09-30 10:35:00,32.2,32.4,32.09,32.33,141200.0,21.9347,22.071,21.8598,22.0233,141200.0
2008-09-30 10:40:00,32.36,32.51,32.09,32.1,238900.0,22.0437,22.1459,21.8598,21.8666,238900.0
2008-09-30 10:45:00,32.12,32.22,31.94,32.0,191100.0,21.8803,21.9484,21.7576,21.7985,191100.0
2008-09-30 10:50:00,31.96,31.98,31.52,31.53,128700.0,21.7713,21.7849,21.4715,21.4783,128700.0
2008-09-30 10:55:00,31.54,31.55,31.06,31.09,162100.0,21.4852,21.492,21.1582,21.1786,162100.0
2008-09-30 11:00:00,31.07,31.14,30.84,30.86,191000.0,21.165,21.2127,21.0083,21.0219,191000.0
2008-09-30 11:05:00,30.87,30.98,30.84,30.91,263700.0,21.0287,21.1037,21.0083,21.056,263700.0
2008-09-30 11:10:00,30.91,31.41,30.89,31.4,75200.0,21.056,21.3966,21.0424,21.3898,75200.0
2008-09-30 11:15:00,31.37,31.41,30.94,31.0,167100.0,21.3693,21.3966,21.0764,21.1173,167100.0
2008-09-30 11:20:00,31.0,31.02,30.65,30.65,131400.0,21.1173,21.1309,20.8789,20.8789,131400.0
2008-09-30 11:25:00,30.65,30.81,30.46,30.8,140600.0,20.8789,20.9879,20.7495,20.9811,140600.0
2008-09-30 11:30:00,30.81,30.96,30.6,30.84,122900.0,20.9879,21.0901,20.8448,21.0083,122900.0
2008-09-30 11:35:00,30.85,30.9,30.74,30.78,71200.0,21.0151,21.0492,20.9402,20.9674,71200.0
2008-09-30 11:40:00,30.8,30.98,30.5,30.5,112100.0,20.9811,21.1037,20.7767,20.7767,112100.0
2008-09-30 11:45:00,30.5,30.66,30.45,30.5,267600.0,20.7767,20.8857,20.7426,20.7767,267600.0
2008-09-30 11:50:00,30.5,30.51,30.31,30.48,199600.0,20.7767,20.7835,20.6473,20.7631,199600.0
2008-09-30 11:55:00,30.47,30.66,30.24,30.24,239600.0,20.7563,20.8857,20.5996,20.5996,239600.0
2008-09-30 12:00:00,30.24,30.3,30.1,30.11,146500.0,20.5996,20.6405,20.5042,20.511,146500.0
2008-09-30 12:05:00,30.11,30.18,30.09,30.13,112100.0,20.511,20.5587,20.4974,20.5247,112100.0
2008-09-30 12:10:00,30.14,30.15,29.99,30.0,132400.0,20.5315,20.5383,20.4293,20.4361,132400.0
2008-09-30 12:15:00,30.0,30.02,29.91,29.98,181700.0,20.4361,20.4497,20.3748,20.4225,181700.0
2008-09-30 12:20:00,29.99,30.04,29.86,29.95,113800.0,20.4293,20.4633,20.3407,20.402,113800.0
2008-09-30 12:25:00,29.94,30.11,29.89,30.09,46100.0,20.3952,20.511,20.3612,20.4974,46100.0
2008-09-30 12:30:00,30.11,30.22,29.87,29.88,206800.0,20.511,20.586,20.3475,20.3544,206800.0
2008-09-30 12:35:00,29.89,30.05,29.82,29.82,109500.0,20.3612,20.4702,20.3135,20.3135,109500.0
2008-09-30 12:40:00,29.81,29.93,29.8,29.82,72800.0,20.3067,20.3884,20.2999,20.3135,72800.0
2008-09-30 12:45:00,29.82,30.01,29.81,29.91,100100.0,20.3135,20.4429,20.3067,20.3748,100100.0
2008-09-30 12:50:00,29.92,29.94,29.75,29.93,171300.0,20.3816,20.3952,20.2658,20.3884,171300.0
2008-09-30 12:55:00,29.92,30.16,29.91,30.16,96000.0,20.3816,20.5451,20.3748,20.5451,96000.0
2008-09-30 13:00:00,30.16,30.17,29.95,29.96,71600.0,20.5451,20.5519,20.402,20.4089,71600.0
2008-09-30 13:05:00,29.97,30.07,29.94,30.07,119800.0,20.4157,20.4838,20.3952,20.4838,119800.0
2008-09-30 13:10:00,30.07,30.17,30.01,30.1,186600.0,20.4838,20.5519,20.4429,20.5042,186600.0
2008-09-30 13:15:00,30.09,30.37,30.09,30.12,220700.0,20.4974,20.6881,20.4974,20.5178,220700.0
2008-09-30 13:20:00,30.13,30.33,30.12,30.33,73900.0,20.5247,20.6609,20.5178,20.6609,73900.0
2008-09-30 13:25:00,30.33,30.72,30.23,30.57,251100.0,20.6609,20.9266,20.5928,20.8244,251100.0
2008-09-30 13:30:00,30.59,31.14,30.57,30.95,383000.0,20.838,21.2127,20.8244,21.0832,383000.0
2008-09-30 13:35:00,30.96,31.4,30.95,31.16,218000.0,21.0901,21.3898,21.0832,21.2263,218000.0
2008-09-30 13:40:00,31.16,31.24,31.04,31.06,91700.0,21.2263,21.2808,21.1446,21.1582,91700.0
2008-09-30 13:45:00,31.06,31.23,30.98,31.2,183800.0,21.1582,21.274,21.1037,21.2535,183800.0
2008-09-30 13:50:00,31.21,31.3,30.98,31.3,104600.0,21.2604,21.3217,21.1037,21.3217,104600.0
2008-09-30 13:55:00,31.3,31.4,31.27,31.29,82700.0,21.3217,21.3898,21.3012,21.3149,82700.0
2008-09-30 14:00:00,31.29,31.29,30.82,30.86,145500.0,21.3149,21.3149,20.9947,21.0219,145500.0
2008-09-30 14:05:00,30.86,31.03,30.83,30.99,69600.0,21.0219,21.1377,21.0015,21.1105,69600.0
2008-09-30 14:10:00,30.99,31.15,30.86,30.91,106200.0,21.1105,21.2195,21.0219,21.056,106200.0
2008-09-30 14:15:00,30.91,31.03,30.8,30.86,89600.0,21.056,21.1377,20.9811,21.0219,89600.0
2008-09-30 14:20:00,30.88,30.91,30.82,30.89,108200.0,21.0356,21.056,20.9947,21.0424,108200.0
2008-09-30 14:25:00,30.9,30.98,30.88,30.92,75500.0,21.0492,21.1037,21.0356,21.0628,75500.0
2008-09-30 14:30:00,30.92,30.93,30.6,30.61,174700.0,21.0628,21.0696,20.8448,20.8516,174700.0
2008-09-30 14:35:00,30.61,30.62,30.51,30.58,93100.0,20.8516,20.8584,20.7835,20.8312,93100.0
2008-09-30 14:40:00,30.58,30.63,30.42,30.45,115000.0,20.8312,20.8653,20.7222,20.7426,115000.0
2008-09-30 14:45:00,30.44,30.48,30.28,30.45,125600.0,20.7358,20.7631,20.6268,20.7426,125600.0
2008-09-30 14:50:00,30.46,30.77,30.45,30.75,137300.0,20.7495,20.9606,20.7426,20.947,137300.0
2008-09-30 14:55:00,30.74,30.83,30.72,30.8,102700.0,20.9402,21.0015,20.9266,20.9811,102700.0
2008-09-30 15:00:00,30.8,31.04,30.7,30.99,143900.0,20.9811,21.1446,20.9129,21.1105,143900.0
2008-09-30 15:05:00,30.98,31.03,30.95,31.0,111400.0,21.1037,21.1377,21.0832,21.1173,111400.0
2008-09-30 15:10:00,31.0,31.01,30.66,30.97,224400.0,21.1173,21.1241,20.8857,21.0969,224400.0
2008-09-30 15:15:00,30.96,30.98,30.78,30.79,107100.0,21.0901,21.1037,20.9674,20.9743,107100.0
2008-09-30 15:20:00,30.77,31.54,30.76,31.49,157500.0,20.9606,21.4852,20.9538,21.4511,157500.0
2008-09-30 15:25:00,31.49,31.51,30.96,31.02,132200.0,21.4511,21.4647,21.0901,21.1309,132200.0
2008-09-30 15:30:00,31.04,31.07,30.97,31.07,98400.0,21.1446,21.165,21.0969,21.165,98400.0
2008-09-30 15:35:00,31.06,31.13,30.93,30.95,265000.0,21.1582,21.2059,21.0696,21.0832,265000.0
2008-09-30 15:40:00,30.97,31.23,30.95,31.22,216500.0,21.0969,21.274,21.0832,21.2672,216500.0
2008-09-30 15:45:00,31.22,31.75,31.22,31.69,244400.0,21.2672,21.6282,21.2672,21.5873,244400.0
2008-09-30 15:50:00,31.68,31.72,31.25,31.58,412800.0,21.5805,21.6078,21.2876,21.5124,412800.0
2008-09-30 15:55:00,31.57,33.0,31.46,32.58,681800.0,21.5056,22.4797,21.4307,22.1936,681800.0
2008-10-01 09:30:00,31.5,31.83,31.02,31.34,175200.0,21.4579,21.6827,21.1309,21.3489,175200.0
2008-10-01 09:35:00,31.35,31.36,30.75,31.02,299900.0,21.3557,21.3625,20.947,21.1309,299900.0
2008-10-01 09:40:00,31.05,31.69,30.97,31.68,247600.0,21.1514,21.5873,21.0969,21.5805,247600.0
2008-10-01 09:45:00,31.66,31.86,31.49,31.83,143400.0,21.5669,21.7031,21.4511,21.6827,143400.0
2008-10-01 09:50:00,31.82,32.11,31.8,32.01,137200.0,21.6759,21.8734,21.6623,21.8053,137200.0
2008-10-01 09:55:00,32.01,32.2,31.79,32.03,165400.0,21.8053,21.9347,21.6555,21.8189,165400.0
2008-10-01 10:00:00,32.05,32.15,31.65,31.74,202400.0,21.8326,21.9007,21.5601,21.6214,202400.0
2008-10-01 10:05:00,31.72,31.95,31.57,31.82,141900.0,21.6078,21.7644,21.5056,21.6759,141900.0
2008-10-01 10:10:00,31.81,32.18,31.78,32.06,106800.0,21.6691,21.9211,21.6486,21.8394,106800.0
2008-10-01 10:15:00,32.05,32.3,31.94,32.27,98800.0,21.8326,22.0029,21.7576,21.9824,98800.0
2008-10-01 10:20:00,32.26,32.27,32.02,32.12,74200.0,21.9756,21.9824,21.8121,21.8803,74200.0
2008-10-01 10:25:00,32.1,32.22,31.93,32.16,138300.0,21.8666,21.9484,21.7508,21.9075,138300.0
2008-10-01 10:30:00,32.15,32.27,32.06,32.22,76900.0,21.9007,21.9824,21.8394,21.9484,76900.0
2008-10-01 10:35:00,32.23,32.54,32.23,32.33,85800.0,21.9552,22.1664,21.9552,22.0233,85800.0
2008-10-01 10:40:00,32.31,32.34,32.15,32.16,86200.0,22.0097,22.0301,21.9007,21.9075,86200.0
2008-10-01 10:45:00,32.17,32.23,32.02,32.03,89200.0,21.9143,21.9552,21.8121,21.8189,89200.0
2008-10-01 10:50:00,32.02,32.21,31.7,31.95,124700.0,21.8121,21.9416,21.5941,21.7644,124700.0
2008-10-01 10:55:00,31.95,32.19,31.93,32.12,57000.0,21.7644,21.9279,21.7508,21.8803,57000.0
2008-10-01 11:00:00,32.14,32.27,32.05,32.24,70800.0,21.8939,21.9824,21.8326,21.962,70800.0
2008-10-01 11:05:00,32.25,32.25,31.99,32.03,132400.0,21.9688,21.9688,21.7917,21.8189,132400.0
2008-10-01 11:10:00,32.03,32.2,31.98,32.15,68000.0,21.8189,21.9347,21.7849,21.9007,68000.0
2008-10-01 11:15:00,32.15,32.78,32.06,32.78,72300.0,21.9007,22.3298,21.8394,22.3298,72300.0
2008-10-01 11:20:00,32.78,32.89,32.52,32.62,124800.0,22.3298,22.4048,22.1527,22.2209,124800.0
2008-10-01 11:25:00,32.63,33.0,32.58,32.82,153900.0,22.2277,22.4797,22.1936,22.3571,153900.0
2008-10-01 11:30:00,32.84,32.85,32.66,32.7,103600.0,22.3707,22.3775,22.2481,22.2753,103600.0
2008-10-01 11:35:00,32.71,32.91,32.69,32.87,96100.0,22.2822,22.4184,22.2685,22.3912,96100.0
2008-10-01 11:40:00,32.87,33.49,32.79,33.35,187300.0,22.3912,22.8135,22.3367,22.7181,187300.0
2008-10-01 11:45:00,33.35,33.48,33.23,33.43,106600.0,22.7181,22.8067,22.6364,22.7726,106600.0
2008-10-01 11:50:00,33.39,33.51,33.04,33.17,103100.0,22.7454,22.8271,22.507,22.5955,103100.0
2008-10-01 11:55:00,33.15,33.5,33.09,33.17,92700.0,22.5819,22.8203,22.541,22.5955,92700.0
2008-10-01 12:00:00,33.17,33.52,32.8,33.12,120300.0,22.5955,22.8339,22.3435,22.5615,120300.0
2008-10-01 12:05:00,33.11,33.17,32.91,32.94,74200.0,22.5546,22.5955,22.4184,22.4388,74200.0
2008-10-01 12:10:00,32.97,32.97,32.85,32.96,62000.0,22.4593,22.4593,22.3775,22.4525,62000.0
2008-10-01 12:15:00,32.96,33.29,32.96,33.1,192800.0,22.4525,22.6773,22.4525,22.5478,192800.0
2008-10-01 12:20:00,33.1,33.36,32.89,33.36,76400.0,22.5478,22.7249,22.4048,22.7249,76400.0
2008-10-01 12:25:00,33.37,33.56,33.17,33.28,86300.0,22.7318,22.8612,22.5955,22.6704,86300.0
2008-10-01 12:30:00,33.28,33.49,33.17,33.26,183100.0,22.6704,22.8135,22.5955,22.6568,183100.0
2008-10-01 12:35:00,33.26,33.59,33.16,33.19,134100.0,22.6568,22.8816,22.5887,22.6091,134100.0
2008-10-01 12:40:00,33.18,33.54,33.11,33.38,149600.0,22.6023,22.8476,22.5546,22.7386,149600.0
2008-10-01 12:45:00,33.4,33.4,32.97,33.12,120000.0,22.7522,22.7522,22.4593,22.5615,120000.0
2008-10-01 12:50:00,33.13,33.4,32.99,33.06,130300.0,22.5683,22.7522,22.4729,22.5206,130300.0
2008-10-01 12:55:00,33.06,33.06,32.5,32.55,150300.0,22.5206,22.5206,22.1391,22.1732,150300.0
2008-10-01 13:00:00,32.55,32.81,32.52,32.79,89200.0,22.1732,22.3503,22.1527,22.3367,89200.0
2008-10-01 13:05:00,32.8,32.96,32.69,32.76,96100.0,22.3435,22.4525,22.2685,22.3162,96100.0
2008-10-01 13:10:00,32.75,33.03,32.68,32.96,71400.0,22.3094,22.5001,22.2617,22.4525,71400.0
2008-10-01 13:15:00,32.96,33.12,32.95,33.1,58200.0,22.4525,22.5615,22.4457,22.5478,58200.0
2008-10-01 13:20:00,33.1,33.11,32.88,32.93,84900.0,22.5478,22.5546,22.398,22.432,84900.0
2008-10-01 13:25:00,32.94,33.08,32.79,32.96,56000.0,22.4388,22.5342,22.3367,22.4525,56000.0
2008-10-01 13:30:00,32.97,33.01,32.79,32.94,74300.0,22.4593,22.4865,22.3367,22.4388,74300.0
2008-10-01 13:35:00,32.92,33.04,32.92,33.0,82300.0,22.4252,22.507,22.4252,22.4797,82300.0
2008-10-01 13:40:00,33.01,34.0,32.94,33.99,176700.0,22.4865,23.1609,22.4388,23.1541,176700.0
2008-10-01 13:45:00,33.81,34.4,33.45,33.48,237800.0,23.0315,23.4334,22.7863,22.8067,237800.0
2008-10-01 13:50:00,33.46,33.69,33.42,33.56,95000.0,22.7931,22.9497,22.7658,22.8612,95000.0
2008-10-01 13:55:00,33.57,33.69,33.32,33.32,117400.0,22.868,22.9497,22.6977,22.6977,117400.0
2008-10-01 14:00:00,33.32,33.51,33.1,33.28,76600.0,22.6977,22.8271,22.5478,22.6704,76600.0
2008-10-01 14:05:00,33.29,33.42,33.09,33.21,87100.0,22.6773,22.7658,22.541,22.6228,87100.0
2008-10-01 14:10:00,33.2,33.52,33.13,33.48,91400.0,22.616,22.8339,22.5683,22.8067,91400.0
2008-10-01 14:15:00,33.5,33.81,33.22,33.29,80000.0,22.8203,23.0315,22.6296,22.6773,80000.0
2008-10-01 14:20:00,33.29,33.68,33.23,33.52,90300.0,22.6773,22.9429,22.6364,22.8339,90300.0
2008-10-01 14:25:00,33.52,34.05,33.41,34.04,105100.0,22.8339,23.195,22.759,23.1882,105100.0
2008-10-01 14:30:00,34.04,34.09,33.52,33.59,100100.0,23.1882,23.2222,22.8339,22.8816,100100.0
2008-10-01 14:35:00,33.58,34.5,33.57,34.43,156100.0,22.8748,23.5015,22.868,23.4538,156100.0
2008-10-01 14:40:00,34.47,34.71,33.64,34.16,120600.0,23.4811,23.6446,22.9157,23.2699,120600.0
2008-10-01 14:45:00,34.16,34.23,33.93,34.16,98200.0,23.2699,23.3176,23.1132,23.2699,98200.0
2008-10-01 14:50:00,34.19,34.37,33.99,34.24,138100.0,23.2903,23.413,23.1541,23.3244,138100.0
2008-10-01 14:55:00,34.24,34.29,33.69,33.69,145600.0,23.3244,23.3585,22.9497,22.9497,145600.0
2008-10-01 15:00:00,33.72,33.75,33.29,33.58,71800.0,22.9702,22.9906,22.6773,22.8748,71800.0
2008-10-01 15:05:00,33.58,33.83,33.57,33.83,64000.0,22.8748,23.0451,22.868,23.0451,64000.0
2008-10-01 15:10:00,33.83,34.03,33.73,33.83,100500.0,23.0451,23.1814,22.977,23.0451,100500.0
2008-10-01 15:15:00,33.85,33.87,33.69,33.85,78300.0,23.0587,23.0724,22.9497,23.0587,78300.0
2008-10-01 15:20:00,33.85,33.9,33.62,33.87,76100.0,23.0587,23.0928,22.9021,23.0724,76100.0
2008-10-01 15:25:00,33.85,34.01,33.65,33.74,75900.0,23.0587,23.1677,22.9225,22.9838,75900.0
2008-10-01 15:30:00,33.77,33.96,33.77,33.84,63900.0,23.0042,23.1337,23.0042,23.0519,63900.0
2008-10-01 15:35:00,33.85,34.11,33.69,33.75,117500.0,23.0587,23.2358,22.9497,22.9906,117500.0
2008-10-01 15:40:00,33.74,33.82,33.56,33.57,131100.0,22.9838,23.0383,22.8612,22.868,131100.0
2008-10-01 15:45:00,33.55,33.99,33.51,33.59,116400.0,22.8544,23.1541,22.8271,22.8816,116400.0
2008-10-01 15:50:00,33.62,33.82,33.54,33.7,144400.0,22.9021,23.0383,22.8476,22.9566,144400.0
2008-10-01 15:55:00,33.7,33.96,33.46,33.74,241700.0,22.9566,23.1337,22.7931,22.9838,241700.0
2008-10-02 09:30:00,33.55,34.05,32.11,33.55,170200.0,22.8544,23.195,21.8734,22.8544,170200.0
2008-10-02 09:35:00,33.62,33.76,33.05,33.45,121200.0,22.9021,22.9974,22.5138,22.7863,121200.0
2008-10-02 09:40:00,33.5,33.58,32.74,32.81,111600.0,22.8203,22.8748,22.3026,22.3503,111600.0
2008-10-02 09:45:00,32.81,33.24,32.53,33.07,137000.0,22.3503,22.6432,22.1595,22.5274,137000.0
2008-10-02 09:50:00,33.1,33.25,32.63,32.86,342900.0,22.5478,22.65,22.2277,22.3843,342900.0
2008-10-02 09:55:00,32.89,32.9,32.05,32.52,86300.0,22.4048,22.4116,21.8326,22.1527,86300.0
2008-10-02 10:00:00,32.51,33.0,32.35,32.9,70200.0,22.1459,22.4797,22.0369,22.4116,70200.0
2008-10-02 10:05:00,32.88,32.96,32.43,32.51,130600.0,22.398,22.4525,22.0914,22.1459,130600.0
2008-10-02 10:10:00,32.52,32.52,32.41,32.5,143600.0,22.1527,22.1527,22.0778,22.1391,143600.0
2008-10-02 10:15:00,32.5,32.78,32.47,32.78,75700.0,22.1391,22.3298,22.1187,22.3298,75700.0
2008-10-02 10:20:00,32.79,32.84,32.25,32.25,67600.0,22.3367,22.3707,21.9688,21.9688,67600.0
2008-10-02 10:25:00,32.27,32.4,32.26,32.33,126700.0,21.9824,22.071,21.9756,22.0233,126700.0
2008-10-02 10:30:00,32.34,32.39,32.26,32.37,75300.0,22.0301,22.0642,21.9756,22.0506,75300.0
2008-10-02 10:35:00,32.38,32.44,32.06,32.07,75100.0,22.0574,22.0982,21.8394,21.8462,75100.0
2008-10-02 10:40:00,32.06,32.17,31.85,32.17,254900.0,21.8394,21.9143,21.6963,21.9143,254900.0
2008-10-02 10:45:00,32.13,32.18,31.66,31.73,74400.0,21.8871,21.9211,21.5669,21.6146,74400.0
2008-10-02 10:50:00,31.76,32.0,31.72,31.9,43800.0,21.635,21.7985,21.6078,21.7304,43800.0
2008-10-02 10:55:00,31.9,32.08,31.89,31.99,86400.0,21.7304,21.853,21.7236,21.7917,86400.0
2008-10-02 11:00:00,32.0,32.09,31.8,31.86,44600.0,21.7985,21.8598,21.6623,21.7031,44600.0
2008-10-02 11:05:00,31.85,31.86,31.06,31.48,99300.0,21.6963,21.7031,21.1582,21.4443,99300.0
2008-10-02 11:10:00,31.44,31.71,31.24,31.27,101100.0,21.417,21.601,21.2808,21.3012,101100.0
2008-10-02 11:15:00,31.27,31.29,30.93,31.07,121400.0,21.3012,21.3149,21.0696,21.165,121400.0
2008-10-02 11:20:00,31.05,31.34,31.0,31.16,97600.0,21.1514,21.3489,21.1173,21.2263,97600.0
2008-10-02 11:25:00,31.13,31.79,31.13,31.67,53600.0,21.2059,21.6555,21.2059,21.5737,53600.0
2008-10-02 11:30:00,31.68,31.72,31.58,31.71,66800.0,21.5805,21.6078,21.5124,21.601,66800.0
2008-10-02 11:35:00,31.68,31.7,31.63,31.68,40100.0,21.5805,21.5941,21.5465,21.5805,40100.0
2008-10-02 11:40:00,31.68,31.91,31.62,31.78,85100.0,21.5805,21.7372,21.5397,21.6486,85100.0
2008-10-02 11:45:00,31.77,31.83,31.65,31.71,23000.0,21.6418,21.6827,21.5601,21.601,23000.0
2008-10-02 11:50:00,31.72,31.78,31.48,31.48,37600.0,21.6078,21.6486,21.4443,21.4443,37600.0
2008-10-02 11:55:00,31.5,31.62,31.37,31.57,39900.0,21.4579,21.5397,21.3693,21.5056,39900.0
2008-10-02 12:00:00,31.58,31.79,31.5,31.62,115600.0,21.5124,21.6555,21.4579,21.5397,115600.0
2008-10-02 12:05:00,31.63,31.85,31.6,31.7,32400.0,21.5465,21.6963,21.526,21.5941,32400.0
2008-10-02 12:10:00,31.7,31.85,31.7,31.73,34800.0,21.5941,21.6963,21.5941,21.6146,34800.0
2008-10-02 12:15:00,31.74,31.98,31.73,31.9,83200.0,21.6214,21.7849,21.6146,21.7304,83200.0
2008-10-02 12:20:00,31.9,31.96,31.84,31.87,29200.0,21.7304,21.7713,21.6895,21.71,29200.0
2008-10-02 12:25:00,31.85,31.95,31.83,31.9,37400.0,21.6963,21.7644,21.6827,21.7304,37400.0
2008-10-02 12:30:00,31.93,32.02,31.92,32.01,49100.0,21.7508,21.8121,21.744,21.8053,49100.0
2008-10-02 12:35:00,31.99,32.1,31.9,31.95,36200.0,21.7917,21.8666,21.7304,21.7644,36200.0
2008-10-02 12:40:00,31.94,32.0,31.84,31.86,51200.0,21.7576,21.7985,21.6895,21.7031,51200.0
2008-10-02 12:45:00,31.86,31.92,31.8,31.91,40000.0,21.7031,21.744,21.6623,21.7372,40000.0
2008-10-02 12:50:00,31.91,32.03,31.85,31.98,90300.0,21.7372,21.8189,21.6963,21.7849,90300.0
2008-10-02 12:55:00,31.98,32.01,31.95,32.0,142600.0,21.7849,21.8053,21.7644,21.7985,142600.0
2008-10-02 13:00:00,32.0,32.0,31.95,31.95,39600.0,21.7985,21.7985,21.7644,21.7644,39600.0
2008-10-02 13:05:00,31.95,32.0,31.85,31.9,48000.0,21.7644,21.7985,21.6963,21.7304,48000.0
2008-10-02 13:10:00,31.9,31.96,31.8,31.92,86900.0,21.7304,21.7713,21.6623,21.744,86900.0
2008-10-02 13:15:00,31.89,32.0,31.83,32.0,59300.0,21.7236,21.7985,21.6827,21.7985,59300.0
2008-10-02 13:20:00,31.98,32.01,31.85,31.85,80100.0,21.7849,21.8053,21.6963,21.6963,80100.0
2008-10-02 13:25:00,31.86,31.93,31.8,31.86,42400.0,21.7031,21.7508,21.6623,21.7031,42400.0
2008-10-02 13:30:00,31.87,31.98,31.86,31.93,65000.0,21.71,21.7849,21.7031,21.7508,65000.0
2008-10-02 13:35:00,31.92,31.96,31.83,31.84,24400.0,21.744,21.7713,21.6827,21.6895,24400.0
2008-10-02 13:40:00,31.83,32.02,31.56,32.0,119300.0,21.6827,21.8121,21.4988,21.7985,119300.0
2008-10-02 13:45:00,32.0,32.02,31.75,31.83,54300.0,21.7985,21.8121,21.6282,21.6827,54300.0
2008-10-02 13:50:00,31.82,31.9,31.51,31.64,94600.0,21.6759,21.7304,21.4647,21.5533,94600.0
2008-10-02 13:55:00,31.66,31.86,31.66,31.84,71300.0,21.5669,21.7031,21.5669,21.6895,71300.0
2008-10-02 14:00:00,31.84,31.98,31.72,31.8,58900.0,21.6895,21.7849,21.6078,21.6623,58900.0
2008-10-02 14:05:00,31.8,32.0,31.77,31.86,66500.0,21.6623,21.7985,21.6418,21.7031,66500.0
2008-10-02 14:10:00,31.88,32.05,31.79,31.81,63100.0,21.7168,21.8326,21.6555,21.6691,63100.0
2008-10-02 14:15:00,31.81,31.85,31.64,31.68,44200.0,21.6691,21.6963,21.5533,21.5805,44200.0
2008-10-02 14:20:00,31.7,31.79,31.36,31.36,50400.0,21.5941,21.6555,21.3625,21.3625,50400.0
2008-10-02 14:25:00,31.39,31.59,31.38,31.53,63700.0,21.383,21.5192,21.3762,21.4783,63700.0
2008-10-02 14:30:00,31.53,31.6,31.18,31.27,80600.0,21.4783,21.526,21.2399,21.3012,80600.0
2008-10-02 14:35:00,31.27,31.44,31.13,31.2,110600.0,21.3012,21.417,21.2059,21.2535,110600.0
2008-10-02 14:40:00,31.21,31.3,31.03,31.03,102700.0,21.2604,21.3217,21.1377,21.1377,102700.0
2008-10-02 14:45:00,31.05,31.23,31.0,31.2,101900.0,21.1514,21.274,21.1173,21.2535,101900.0
2008-10-02 14:50:00,31.25,31.34,31.03,31.09,74200.0,21.2876,21.3489,21.1377,21.1786,74200.0
2008-10-02 14:55:00,31.09,31.58,31.09,31.28,107200.0,21.1786,21.5124,21.1786,21.308,107200.0
2008-10-02 15:00:00,31.25,31.48,31.0,31.17,100300.0,21.2876,21.4443,21.1173,21.2331,100300.0
2008-10-02 15:05:00,31.17,31.23,31.11,31.14,94600.0,21.2331,21.274,21.1922,21.2127,94600.0
2008-10-02 15:10:00,31.13,31.19,31.02,31.02,81500.0,21.2059,21.2467,21.1309,21.1309,81500.0
2008-10-02 15:15:00,31.02,31.02,30.37,30.73,136200.0,21.1309,21.1309,20.6881,20.9334,136200.0
2008-10-02 15:20:00,30.7,30.99,30.47,30.78,164400.0,20.9129,21.1105,20.7563,20.9674,164400.0
2008-10-02 15:25:00,30.74,30.93,30.48,30.53,148700.0,20.9402,21.0696,20.7631,20.7971,148700.0
2008-10-02 15:30:00,30.54,31.03,30.48,30.99,163400.0,20.804,21.1377,20.7631,21.1105,163400.0
2008-10-02 15:35:00,31.02,31.03,30.36,30.36,163400.0,21.1309,21.1377,20.6813,20.6813,163400.0
2008-10-02 15:40:00,30.35,30.69,30.35,30.64,209100.0,20.6745,20.9061,20.6745,20.8721,209100.0
2008-10-02 15:45:00,30.61,30.63,30.18,30.34,271000.0,20.8516,20.8653,20.5587,20.6677,271000.0
2008-10-02 15:50:00,30.33,30.87,30.33,30.69,297000.0,20.6609,21.0287,20.6609,20.9061,297000.0
2008-10-02 15:55:00,30.68,30.9,30.48,30.75,453700.0,20.8993,21.0492,20.7631,20.947,453700.0
2008-10-03 09:30:00,32.61,33.5,32.08,32.48,190500.0,22.214,22.8203,21.853,22.1255,190500.0
2008-10-03 09:35:00,32.48,32.48,32.11,32.19,161000.0,22.1255,22.1255,21.8734,21.9279,161000.0
2008-10-03 09:40:00,32.22,32.7,32.17,32.59,148600.0,21.9484,22.2753,21.9143,22.2004,148600.0
2008-10-03 09:45:00,32.61,32.98,32.61,32.67,158600.0,22.214,22.4661,22.214,22.2549,158600.0
2008-10-03 09:50:00,32.67,32.7,32.34,32.45,109000.0,22.2549,22.2753,22.0301,22.105,109000.0
2008-10-03 09:55:00,32.45,33.0,32.4,32.44,178700.0,22.105,22.4797,22.071,22.0982,178700.0
2008-10-03 10:00:00,32.43,32.68,32.35,32.41,143200.0,22.0914,22.2617,22.0369,22.0778,143200.0
2008-10-03 10:05:00,32.4,32.64,31.92,31.97,153900.0,22.071,22.2345,21.744,21.7781,153900.0
2008-10-03 10:10:00,32.0,32.66,31.97,32.61,91400.0,21.7985,22.2481,21.7781,22.214,91400.0
2008-10-03 10:15:00,32.61,32.67,32.48,32.65,83600.0,22.214,22.2549,22.1255,22.2413,83600.0
2008-10-03 10:20:00,32.62,32.83,32.39,32.45,71600.0,22.2209,22.3639,22.0642,22.105,71600.0
2008-10-03 10:25:00,32.45,32.75,32.44,32.61,54800.0,22.105,22.3094,22.0982,22.214,54800.0
2008-10-03 10:30:00,32.64,33.06,32.54,32.9,77200.0,22.2345,22.5206,22.1664,22.4116,77200.0
2008-10-03 10:35:00,32.96,33.17,32.77,32.81,65500.0,22.4525,22.5955,22.323,22.3503,65500.0
2008-10-03 10:40:00,32.81,32.83,32.56,32.57,89300.0,22.3503,22.3639,22.18,22.1868,89300.0
2008-10-03 10:45:00,32.56,32.64,32.25,32.26,118100.0,22.18,22.2345,21.9688,21.9756,118100.0
2008-10-03 10:50:00,32.27,32.86,32.24,32.8,117800.0,21.9824,22.3843,21.962,22.3435,117800.0
2008-10-03 10:55:00,32.81,32.97,32.48,32.96,92900.0,22.3503,22.4593,22.1255,22.4525,92900.0
2008-10-03 11:00:00,32.95,33.48,32.92,33.14,128800.0,22.4457,22.8067,22.4252,22.5751,128800.0
2008-10-03 11:05:00,33.11,33.2,33.07,33.13,77600.0,22.5546,22.616,22.5274,22.5683,77600.0
2008-10-03 11:10:00,33.11,33.21,33.0,33.09,78100.0,22.5546,22.6228,22.4797,22.541,78100.0
2008-10-03 11:15:00,33.1,33.21,33.04,33.11,79300.0,22.5478,22.6228,22.507,22.5546,79300.0
2008-10-03 11:20:00,33.11,33.52,33.1,33.3,144000.0,22.5546,22.8339,22.5478,22.6841,144000.0
2008-10-03 11:25:00,33.33,33.82,33.32,33.61,100000.0,22.7045,23.0383,22.6977,22.8952,100000.0
2008-10-03 11:30:00,33.61,33.79,33.57,33.66,105800.0,22.8952,23.0179,22.868,22.9293,105800.0
2008-10-03 11:35:00,33.66,33.71,33.55,33.64,84800.0,22.9293,22.9634,22.8544,22.9157,84800.0
2008-10-03 11:40:00,33.64,33.68,33.14,33.49,100400.0,22.9157,22.9429,22.5751,22.8135,100400.0
2008-10-03 11:45:00,33.5,33.52,33.31,33.34,45200.0,22.8203,22.8339,22.6909,22.7113,45200.0
2008-10-03 11:50:00,33.34,33.34,32.92,32.94,67100.0,22.7113,22.7113,22.4252,22.4388,67100.0
2008-10-03 11:55:00,32.94,33.07,32.79,32.92,86000.0,22.4388,22.5274,22.3367,22.4252,86000.0
2008-10-03 12:00:00,32.89,33.0,32.75,32.93,61400.0,22.4048,22.4797,22.3094,22.432,61400.0
2008-10-03 12:05:00,32.93,32.95,32.86,32.93,37900.0,22.432,22.4457,22.3843,22.432,37900.0
2008-10-03 12:10:00,32.94,32.96,32.9,32.95,45500.0,22.4388,22.4525,22.4116,22.4457,45500.0
2008-10-03 12:15:00,32.95,33.0,32.94,33.0,78700.0,22.4457,22.4797,22.4388,22.4797,78700.0
2008-10-03 12:20:00,32.99,33.01,32.78,32.91,94900.0,22.4729,22.4865,22.3298,22.4184,94900.0
2008-10-03 12:25:00,32.92,32.98,32.87,32.95,60500.0,22.4252,22.4661,22.3912,22.4457,60500.0
2008-10-03 12:30:00,32.95,32.97,32.89,32.94,84600.0,22.4457,22.4593,22.4048,22.4388,84600.0
2008-10-03 12:35:00,32.95,33.34,32.94,33.25,113000.0,22.4457,22.7113,22.4388,22.65,113000.0
2008-10-03 12:40:00,33.28,33.5,33.09,33.41,73500.0,22.6704,22.8203,22.541,22.759,73500.0
2008-10-03 12:45:00,33.42,33.56,33.28,33.3,78100.0,22.7658,22.8612,22.6704,22.6841,78100.0
2008-10-03 12:50:00,33.29,33.4,33.24,33.33,63800.0,22.6773,22.7522,22.6432,22.7045,63800.0
2008-10-03 12:55:00,33.33,33.4,33.07,33.21,138400.0,22.7045,22.7522,22.5274,22.6228,138400.0
2008-10-03 13:00:00,33.21,33.48,32.75,33.04,166900.0,22.6228,22.8067,22.3094,22.507,166900.0
2008-10-03 13:05:00,32.99,33.5,32.98,33.29,156800.0,22.4729,22.8203,22.4661,22.6773,156800.0
2008-10-03 13:10:00,33.3,33.47,32.97,33.45,86300.0,22.6841,22.7999,22.4593,22.7863,86300.0
2008-10-03 13:15:00,33.42,33.46,32.79,32.9,101900.0,22.7658,22.7931,22.3367,22.4116,101900.0
2008-10-03 13:20:00,32.89,33.38,32.62,32.77,149600.0,22.4048,22.7386,22.2209,22.323,149600.0
2008-10-03 13:25:00,32.82,33.09,32.37,32.97,165600.0,22.3571,22.541,22.0506,22.4593,165600.0
2008-10-03 13:30:00,32.97,33.0,32.16,32.55,147700.0,22.4593,22.4797,21.9075,22.1732,147700.0
2008-10-03 13:35:00,32.48,33.0,32.28,32.4,134100.0,22.1255,22.4797,21.9892,22.071,134100.0
2008-10-03 13:40:00,32.43,32.64,32.0,32.0,83300.0,22.0914,22.2345,21.7985,21.7985,83300.0
2008-10-03 13:45:00,32.0,32.36,31.99,32.19,198500.0,21.7985,22.0437,21.7917,21.9279,198500.0
2008-10-03 13:50:00,32.22,32.62,31.88,31.99,193500.0,21.9484,22.2209,21.7168,21.7917,193500.0
2008-10-03 13:55:00,32.01,32.58,31.81,32.08,136400.0,21.8053,22.1936,21.6691,21.853,136400.0
2008-10-03 14:00:00,32.08,32.12,31.19,31.56,165400.0,21.853,21.8803,21.2467,21.4988,165400.0
2008-10-03 14:05:00,31.57,31.97,31.3,31.76,125900.0,21.5056,21.7781,21.3217,21.635,125900.0
2008-10-03 14:10:00,31.72,32.0,31.4,31.86,115900.0,21.6078,21.7985,21.3898,21.7031,115900.0
2008-10-03 14:15:00,31.87,32.19,31.52,31.81,87100.0,21.71,21.9279,21.4715,21.6691,87100.0
2008-10-03 14:20:00,31.84,31.92,31.4,31.5,81000.0,21.6895,21.744,21.3898,21.4579,81000.0
2008-10-03 14:25:00,31.5,31.66,31.0,31.29,149900.0,21.4579,21.5669,21.1173,21.3149,149900.0
2008-10-03 14:30:00,31.18,31.28,30.01,30.95,204600.0,21.2399,21.308,20.4429,21.0832,204600.0
2008-10-03 14:35:00,30.92,31.7,30.86,31.16,121500.0,21.0628,21.5941,21.0219,21.2263,121500.0
2008-10-03 14:40:00,31.16,31.62,30.9,31.1,116200.0,21.2263,21.5397,21.0492,21.1854,116200.0
2008-10-03 14:45:00,31.1,31.5,30.64,30.96,65600.0,21.1854,21.4579,20.8721,21.0901,65600.0
2008-10-03 14:50:00,30.88,31.49,30.87,31.12,84000.0,21.0356,21.4511,21.0287,21.199,84000.0
2008-10-03 14:55:00,31.1,31.36,30.84,31.09,140100.0,21.1854,21.3625,21.0083,21.1786,140100.0
2008-10-03 15:00:00,31.09,31.54,30.91,31.08,130600.0,21.1786,21.4852,21.056,21.1718,130600.0
2008-10-03 15:05:00,31.08,31.42,30.85,30.96,113000.0,21.1718,21.4034,21.0151,21.0901,113000.0
2008-10-03 15:10:00,30.95,31.01,30.27,30.28,125500.0,21.0832,21.1241,20.62,20.6268,125500.0
2008-10-03 15:15:00,30.3,30.35,30.19,30.22,111000.0,20.6405,20.6745,20.5655,20.586,111000.0
2008-10-03 15:20:00,30.22,30.25,29.68,29.88,179500.0,20.586,20.6064,20.2181,20.3544,179500.0
2008-10-03 15:25:00,29.88,30.42,29.82,30.21,126300.0,20.3544,20.7222,20.3135,20.5792,126300.0
2008-10-03 15:30:00,30.21,31.22,30.21,31.04,221600.0,20.5792,21.2672,20.5792,21.1446,221600.0
2008-10-03 15:35:00,31.04,31.1,29.8,29.8,144600.0,21.1446,21.1854,20.2999,20.2999,144600.0
2008-10-03 15:40:00,29.82,29.82,29.46,29.62,243200.0,20.3135,20.3135,20.0683,20.1772,243200.0
2008-10-03 15:45:00,29.62,29.98,29.61,29.74,232500.0,20.1772,20.4225,20.1704,20.259,232500.0
2008-10-03 15:50:00,29.74,30.7,29.67,30.21,251400.0,20.259,20.9129,20.2113,20.5792,251400.0
2008-10-03 15:55:00,30.22,30.25,29.93,30.14,349400.0,20.586,20.6064,20.3884,20.5315,349400.0
2008-10-06 09:30:00,26.54,28.88,26.29,28.7,283800.0,18.0791,19.6732,17.9088,19.5505,283800.0
2008-10-06 09:35:00,28.69,28.8,27.75,28.62,194600.0,19.5437,19.6187,18.9034,19.496,194600.0
2008-10-06 09:40:00,28.5,28.99,28.36,28.64,162600.0,19.4143,19.7481,19.3189,19.5097,162600.0
2008-10-06 09:45:00,28.63,28.92,28.44,28.85,139400.0,19.5029,19.7004,19.3734,19.6527,139400.0
2008-10-06 09:50:00,28.84,29.39,28.74,28.96,96400.0,19.6459,20.0206,19.5778,19.7276,96400.0
2008-10-06 09:55:00,28.92,29.04,28.78,28.97,111800.0,19.7004,19.7821,19.605,19.7345,111800.0
2008-10-06 10:00:00,29.0,29.07,28.16,28.26,128200.0,19.7549,19.8026,19.1827,19.2508,128200.0
2008-10-06 10:05:00,28.27,28.49,27.78,27.79,165700.0,19.2576,19.4075,18.9238,18.9306,165700.0
2008-10-06 10:10:00,27.81,28.06,27.08,27.27,181400.0,18.9443,19.1146,18.447,18.5764,181400.0
2008-10-06 10:15:00,27.24,27.34,26.83,27.03,146000.0,18.556,18.6241,18.2767,18.4129,146000.0
2008-10-06 10:20:00,27.04,27.49,26.83,27.41,173500.0,18.4197,18.7263,18.2767,18.6718,173500.0
2008-10-06 10:25:00,27.38,27.61,27.22,27.55,100000.0,18.6513,18.808,18.5424,18.7672,100000.0
2008-10-06 10:30:00,27.56,27.73,27.27,27.34,115600.0,18.774,18.8898,18.5764,18.6241,115600.0
2008-10-06 10:35:00,27.31,27.58,27.18,27.34,94900.0,18.6037,18.7876,18.5151,18.6241,94900.0
2008-10-06 10:40:00,27.41,27.47,26.94,27.0,238100.0,18.6718,18.7127,18.3516,18.3925,238100.0
2008-10-06 10:45:00,27.0,27.77,26.92,27.42,125400.0,18.3925,18.917,18.338,18.6786,125400.0
2008-10-06 10:50:00,27.41,27.48,26.66,27.03,105500.0,18.6718,18.7195,18.1609,18.4129,105500.0
2008-10-06 10:55:00,27.03,27.03,26.64,26.9,133400.0,18.4129,18.4129,18.1473,18.3244,133400.0
2008-10-06 11:00:00,26.96,27.63,26.91,27.43,197700.0,18.3652,18.8216,18.3312,18.6854,197700.0
2008-10-06 11:05:00,27.43,27.5,26.73,26.79,175100.0,18.6854,18.7331,18.2086,18.2494,175100.0
2008-10-06 11:10:00,26.8,27.03,26.47,26.51,148800.0,18.2563,18.4129,18.0315,18.0587,148800.0
2008-10-06 11:15:00,26.5,26.62,26.3,26.52,82700.0,18.0519,18.1336,17.9156,18.0655,82700.0
2008-10-06 11:20:00,26.51,26.63,26.0,26.61,115300.0,18.0587,18.1404,17.7113,18.1268,115300.0
2008-10-06 11:25:00,26.58,26.67,26.37,26.37,92000.0,18.1064,18.1677,17.9633,17.9633,92000.0
2008-10-06 11:30:00,26.37,26.43,25.93,26.07,179700.0,17.9633,18.0042,17.6636,17.759,179700.0
2008-10-06 11:35:00,26.12,26.27,25.78,26.2,179100.0,17.793,17.8952,17.5614,17.8475,179100.0
2008-10-06 11:40:00,26.2,26.43,26.2,26.28,71900.0,17.8475,18.0042,17.8475,17.902,71900.0
2008-10-06 11:45:00,26.26,26.48,26.14,26.27,72200.0,17.8884,18.0383,17.8067,17.8952,72200.0
2008-10-06 11:50:00,26.25,26.47,26.21,26.39,60000.0,17.8816,18.0315,17.8543,17.977,60000.0
2008-10-06 11:55:00,26.36,26.44,26.24,26.29,69400.0,17.9565,18.011,17.8748,17.9088,69400.0
2008-10-06 12:00:00,26.27,26.33,26.15,26.22,76200.0,17.8952,17.9361,17.8135,17.8612,76200.0
2008-10-06 12:05:00,26.19,26.23,26.01,26.09,53400.0,17.8407,17.868,17.7181,17.7726,53400.0
2008-10-06 12:10:00,26.12,26.23,26.11,26.18,46600.0,17.793,17.868,17.7862,17.8339,46600.0
2008-10-06 12:15:00,26.17,26.2,25.84,25.93,59500.0,17.8271,17.8475,17.6023,17.6636,59500.0
2008-10-06 12:20:00,25.99,26.06,25.68,25.74,81800.0,17.7045,17.7522,17.4933,17.5342,81800.0
2008-10-06 12:25:00,25.73,25.78,25.6,25.62,67000.0,17.5274,17.5614,17.4388,17.4524,67000.0
2008-10-06 12:30:00,25.64,25.88,25.59,25.81,85400.0,17.4661,17.6295,17.432,17.5819,85400.0
2008-10-06 12:35:00,25.81,25.83,25.61,25.61,56100.0,17.5819,17.5955,17.4456,17.4456,56100.0
2008-10-06 12:40:00,25.64,25.65,25.07,25.14,69200.0,17.4661,17.4729,17.0778,17.1255,69200.0
2008-10-06 12:45:00,25.12,25.34,24.97,25.34,113700.0,17.1118,17.2617,17.0096,17.2617,113700.0
2008-10-06 12:50:00,25.35,25.59,25.35,25.54,49600.0,17.2685,17.432,17.2685,17.3979,49600.0
2008-10-06 12:55:00,25.54,25.69,25.46,25.69,57700.0,17.3979,17.5001,17.3434,17.5001,57700.0
2008-10-06 13:00:00,25.68,26.15,25.58,26.09,103500.0,17.4933,17.8135,17.4252,17.7726,103500.0
2008-10-06 13:05:00,26.1,26.22,25.83,25.86,84100.0,17.7794,17.8612,17.5955,17.6159,84100.0
2008-10-06 13:10:00,25.87,25.98,25.81,25.84,43700.0,17.6227,17.6977,17.5819,17.6023,43700.0
2008-10-06 13:15:00,25.85,26.2,25.82,26.18,47400.0,17.6091,17.8475,17.5887,17.8339,47400.0
2008-10-06 13:20:00,26.17,26.49,26.14,26.34,76300.0,17.8271,18.0451,17.8067,17.9429,76300.0
2008-10-06 13:25:00,26.34,26.48,26.28,26.42,45800.0,17.9429,18.0383,17.902,17.9974,45800.0
2008-10-06 13:30:00,26.42,26.45,26.15,26.15,35500.0,17.9974,18.0178,17.8135,17.8135,35500.0
2008-10-06 13:35:00,26.16,26.19,25.95,26.16,39300.0,17.8203,17.8407,17.6772,17.8203,39300.0
2008-10-06 13:40:00,26.17,26.3,26.05,26.06,100300.0,17.8271,17.9156,17.7453,17.7522,100300.0
2008-10-06 13:45:00,26.07,26.09,25.81,25.81,37200.0,17.759,17.7726,17.5819,17.5819,37200.0
2008-10-06 13:50:00,25.81,26.1,25.72,25.99,65300.0,17.5819,17.7794,17.5206,17.7045,65300.0
2008-10-06 13:55:00,25.99,26.04,25.88,26.01,89900.0,17.7045,17.7385,17.6295,17.7181,89900.0
2008-10-06 14:00:00,26.01,26.21,25.96,26.05,50900.0,17.7181,17.8543,17.684,17.7453,50900.0
2008-10-06 14:05:00,26.06,26.35,25.8,25.86,112500.0,17.7522,17.9497,17.575,17.6159,112500.0
2008-10-06 14:10:00,25.89,26.04,25.84,25.92,45700.0,17.6364,17.7385,17.6023,17.6568,45700.0
2008-10-06 14:15:00,25.93,26.14,25.73,25.75,74100.0,17.6636,17.8067,17.5274,17.541,74100.0
2008-10-06 14:20:00,25.74,25.74,25.32,25.32,79100.0,17.5342,17.5342,17.2481,17.2481,79100.0
2008-10-06 14:25:00,25.34,25.53,25.2,25.48,64600.0,17.2617,17.3911,17.1663,17.3571,64600.0
2008-10-06 14:30:00,25.52,25.64,25.25,25.52,71600.0,17.3843,17.4661,17.2004,17.3843,71600.0
2008-10-06 14:35:00,25.53,25.71,25.47,25.6,83900.0,17.3911,17.5137,17.3502,17.4388,83900.0
2008-10-06 14:40:00,25.62,25.71,25.55,25.64,105600.0,17.4524,17.5137,17.4047,17.4661,105600.0
2008-10-06 14:45:00,25.64,25.69,25.44,25.57,187700.0,17.4661,17.5001,17.3298,17.4184,187700.0
2008-10-06 14:50:00,25.56,25.71,25.48,25.69,82400.0,17.4116,17.5137,17.3571,17.5001,82400.0
2008-10-06 14:55:00,25.67,25.98,25.59,25.75,90600.0,17.4865,17.6977,17.432,17.541,90600.0
2008-10-06 15:00:00,25.75,25.81,25.51,25.65,211700.0,17.541,17.5819,17.3775,17.4729,211700.0
2008-10-06 15:05:00,25.65,25.78,25.6,25.65,189700.0,17.4729,17.5614,17.4388,17.4729,189700.0
2008-10-06 15:10:00,25.66,25.98,25.6,25.94,207400.0,17.4797,17.6977,17.4388,17.6704,207400.0
2008-10-06 15:15:00,25.96,27.17,25.9,27.1,511200.0,17.684,18.5083,17.6432,18.4606,511200.0
2008-10-06 15:20:00,27.07,27.16,26.67,26.98,244500.0,18.4402,18.5015,18.1677,18.3789,244500.0
2008-10-06 15:25:00,26.96,26.99,26.62,26.79,202700.0,18.3652,18.3857,18.1336,18.2494,202700.0
2008-10-06 15:30:00,26.77,27.05,26.65,27.02,195900.0,18.2358,18.4266,18.1541,18.4061,195900.0
2008-10-06 15:35:00,26.98,27.08,26.55,26.56,252000.0,18.3789,18.447,18.0859,18.0928,252000.0
2008-10-06 15:40:00,26.56,26.97,26.24,26.94,291900.0,18.0928,18.3721,17.8748,18.3516,291900.0
2008-10-06 15:45:00,26.94,27.22,26.54,26.91,289200.0,18.3516,18.5424,18.0791,18.3312,289200.0
2008-10-06 15:50:00,26.94,27.17,26.87,27.07,289500.0,18.3516,18.5083,18.3039,18.4402,289500.0
2008-10-06 15:55:00,27.07,28.16,26.89,27.9,652100.0,18.4402,19.1827,18.3176,19.0056,652100.0
2008-10-07 09:30:00,27.26,28.01,26.94,27.1,230900.0,18.5696,19.0805,18.3516,18.4606,230900.0
2008-10-07 09:35:00,27.1,27.59,25.83,27.52,477900.0,18.4606,18.7944,17.5955,18.7467,477900.0
2008-10-07 09:40:00,27.5,27.75,27.2,27.59,334600.0,18.7331,18.9034,18.5287,18.7944,334600.0
2008-10-07 09:45:00,27.58,27.61,27.47,27.53,159400.0,18.7876,18.808,18.7127,18.7535,159400.0
2008-10-07 09:50:00,27.54,27.65,27.39,27.43,283100.0,18.7603,18.8353,18.6582,18.6854,283100.0
2008-10-07 09:55:00,27.43,27.47,26.83,27.02,276700.0,18.6854,18.7127,18.2767,18.4061,276700.0
2008-10-07 10:00:00,27.01,27.11,26.0,26.41,272600.0,18.3993,18.4674,17.7113,17.9906,272600.0
2008-10-07 10:05:00,26.41,26.74,26.06,26.3,114000.0,17.9906,18.2154,17.7522,17.9156,114000.0
2008-10-07 10:10:00,26.3,26.76,26.2,26.4,104000.0,17.9156,18.229,17.8475,17.9838,104000.0
2008-10-07 10:15:00,26.41,26.75,26.25,26.39,215600.0,17.9906,18.2222,17.8816,17.977,215600.0
2008-10-07 10:20:00,26.37,26.5,26.25,26.43,166500.0,17.9633,18.0519,17.8816,18.0042,166500.0
2008-10-07 10:25:00,26.44,26.61,26.35,26.46,133000.0,18.011,18.1268,17.9497,18.0246,133000.0
2008-10-07 10:30:00,26.47,26.55,26.42,26.49,91500.0,18.0315,18.0859,17.9974,18.0451,91500.0
2008-10-07 10:35:00,26.5,26.58,26.44,26.53,87700.0,18.0519,18.1064,18.011,18.0723,87700.0
2008-10-07 10:40:00,26.56,26.63,26.37,26.53,79000.0,18.0928,18.1404,17.9633,18.0723,79000.0
2008-10-07 10:45:00,26.53,26.59,26.43,26.48,55800.0,18.0723,18.1132,18.0042,18.0383,55800.0
2008-10-07 10:50:00,26.48,26.64,26.4,26.62,66200.0,18.0383,18.1473,17.9838,18.1336,66200.0
2008-10-07 10:55:00,26.6,26.62,26.31,26.58,88800.0,18.12,18.1336,17.9225,18.1064,88800.0
2008-10-07 11:00:00,26.57,26.7,26.56,26.69,45000.0,18.0996,18.1881,18.0928,18.1813,45000.0
2008-10-07 11:05:00,26.69,26.78,26.51,26.71,66400.0,18.1813,18.2426,18.0587,18.1949,66400.0
2008-10-07 11:10:00,26.72,26.76,26.5,26.56,49600.0,18.2018,18.229,18.0519,18.0928,49600.0
2008-10-07 11:15:00,26.55,26.64,26.5,26.6,37600.0,18.0859,18.1473,18.0519,18.12,37600.0
2008-10-07 11:20:00,26.58,26.62,26.37,26.4,87900.0,18.1064,18.1336,17.9633,17.9838,87900.0
2008-10-07 11:25:00,26.39,26.57,26.32,26.4,74000.0,17.977,18.0996,17.9293,17.9838,74000.0
2008-10-07 11:30:00,26.41,26.57,26.39,26.46,66400.0,17.9906,18.0996,17.977,18.0246,66400.0
2008-10-07 11:35:00,26.46,26.61,26.37,26.4,55100.0,18.0246,18.1268,17.9633,17.9838,55100.0
2008-10-07 11:40:00,26.41,26.5,26.35,26.5,43400.0,17.9906,18.0519,17.9497,18.0519,43400.0
2008-10-07 11:45:00,26.49,26.52,26.25,26.43,80800.0,18.0451,18.0655,17.8816,18.0042,80800.0
2008-10-07 11:50:00,26.42,26.45,26.3,26.4,58600.0,17.9974,18.0178,17.9156,17.9838,58600.0
2008-10-07 11:55:00,26.41,26.42,26.35,26.37,84400.0,17.9906,17.9974,17.9497,17.9633,84400.0
2008-10-07 12:00:00,26.37,26.39,26.2,26.25,81100.0,17.9633,17.977,17.8475,17.8816,81100.0
2008-10-07 12:05:00,26.25,26.38,26.12,26.3,126200.0,17.8816,17.9701,17.793,17.9156,126200.0
2008-10-07 12:10:00,26.31,26.38,26.06,26.08,94200.0,17.9225,17.9701,17.7522,17.7658,94200.0
2008-10-07 12:15:00,26.07,26.35,26.07,26.26,43300.0,17.759,17.9497,17.759,17.8884,43300.0
2008-10-07 12:20:00,26.29,26.35,26.02,26.04,67400.0,17.9088,17.9497,17.7249,17.7385,67400.0
2008-10-07 12:25:00,26.02,26.04,25.9,25.93,94600.0,17.7249,17.7385,17.6432,17.6636,94600.0
2008-10-07 12:30:00,25.94,26.0,25.85,25.98,80200.0,17.6704,17.7113,17.6091,17.6977,80200.0
2008-10-07 12:35:00,25.98,26.05,25.94,26.03,92800.0,17.6977,17.7453,17.6704,17.7317,92800.0
2008-10-07 12:40:00,26.05,26.19,25.98,26.15,75800.0,17.7453,17.8407,17.6977,17.8135,75800.0
2008-10-07 12:45:00,26.15,26.19,25.7,25.81,100300.0,17.8135,17.8407,17.5069,17.5819,100300.0
2008-10-07 12:50:00,25.83,25.83,25.7,25.76,52400.0,17.5955,17.5955,17.5069,17.5478,52400.0
2008-10-07 12:55:00,25.76,26.06,25.69,25.85,99600.0,17.5478,17.7522,17.5001,17.6091,99600.0
2008-10-07 13:00:00,25.85,26.03,25.84,25.93,48100.0,17.6091,17.7317,17.6023,17.6636,48100.0
2008-10-07 13:05:00,25.91,26.3,25.86,26.15,123800.0,17.65,17.9156,17.6159,17.8135,123800.0
2008-10-07 13:10:00,26.15,26.18,25.95,26.03,82800.0,17.8135,17.8339,17.6772,17.7317,82800.0
2008-10-07 13:15:00,26.02,26.19,25.94,26.11,98000.0,17.7249,17.8407,17.6704,17.7862,98000.0
2008-10-07 13:20:00,26.11,26.16,25.66,25.95,135200.0,17.7862,17.8203,17.4797,17.6772,135200.0
2008-10-07 13:25:00,25.97,25.97,25.52,25.72,96500.0,17.6909,17.6909,17.3843,17.5206,96500.0
2008-10-07 13:30:00,25.75,25.96,25.67,25.83,76300.0,17.541,17.684,17.4865,17.5955,76300.0
2008-10-07 13:35:00,25.83,26.05,25.8,26.0,114500.0,17.5955,17.7453,17.575,17.7113,114500.0
2008-10-07 13:40:00,25.96,26.01,25.68,25.81,83800.0,17.684,17.7181,17.4933,17.5819,83800.0
2008-10-07 13:45:00,25.82,25.9,25.56,25.58,135400.0,17.5887,17.6432,17.4116,17.4252,135400.0
2008-10-07 13:50:00,25.6,25.79,25.46,25.59,128100.0,17.4388,17.5682,17.3434,17.432,128100.0
2008-10-07 13:55:00,25.63,25.85,25.47,25.5,120300.0,17.4592,17.6091,17.3502,17.3707,120300.0
2008-10-07 14:00:00,25.52,25.87,25.47,25.78,119100.0,17.3843,17.6227,17.3502,17.5614,119100.0
2008-10-07 14:05:00,25.75,25.84,25.68,25.78,84700.0,17.541,17.6023,17.4933,17.5614,84700.0
2008-10-07 14:10:00,25.77,25.8,25.23,25.65,122900.0,17.5546,17.575,17.1868,17.4729,122900.0
2008-10-07 14:15:00,25.65,25.83,25.1,25.62,155200.0,17.4729,17.5955,17.0982,17.4524,155200.0
2008-10-07 14:20:00,25.62,25.9,25.59,25.77,139800.0,17.4524,17.6432,17.432,17.5546,139800.0
2008-10-07 14:25:00,25.78,25.79,25.58,25.72,91700.0,17.5614,17.5682,17.4252,17.5206,91700.0
2008-10-07 14:30:00,25.73,25.85,25.43,25.45,132200.0,17.5274,17.6091,17.323,17.3366,132200.0
2008-10-07 14:35:00,25.45,25.64,25.38,25.48,90500.0,17.3366,17.4661,17.2889,17.3571,90500.0
2008-10-07 14:40:00,25.48,25.61,25.12,25.27,86800.0,17.3571,17.4456,17.1118,17.214,86800.0
2008-10-07 14:45:00,25.28,25.28,24.96,25.13,155800.0,17.2208,17.2208,17.0028,17.1186,155800.0
2008-10-07 14:50:00,25.14,25.17,24.75,24.82,100200.0,17.1255,17.1459,16.8598,16.9075,100200.0
2008-10-07 14:55:00,24.84,24.87,24.7,24.75,124200.0,16.9211,16.9415,16.8257,16.8598,124200.0
2008-10-07 15:00:00,24.76,24.82,24.53,24.81,151800.0,16.8666,16.9075,16.7099,16.9007,151800.0
2008-10-07 15:05:00,24.82,24.82,24.51,24.59,107700.0,16.9075,16.9075,16.6963,16.7508,107700.0
2008-10-07 15:10:00,24.59,24.94,24.56,24.94,107100.0,16.7508,16.9892,16.7304,16.9892,107100.0
2008-10-07 15:15:00,24.94,25.38,24.93,25.06,181800.0,16.9892,17.2889,16.9824,17.071,181800.0
2008-10-07 15:20:00,25.04,25.22,24.5,24.51,131000.0,17.0573,17.1799,16.6895,16.6963,131000.0
2008-10-07 15:25:00,24.5,24.95,24.5,24.89,120200.0,16.6895,16.996,16.6895,16.9552,120200.0
2008-10-07 15:30:00,24.9,25.22,24.83,25.06,145700.0,16.962,17.1799,16.9143,17.071,145700.0
2008-10-07 15:35:00,25.06,25.24,24.9,24.94,123900.0,17.071,17.1936,16.962,16.9892,123900.0
2008-10-07 15:40:00,24.95,24.95,24.1,24.12,228000.0,16.996,16.996,16.417,16.4306,228000.0
2008-10-07 15:45:00,24.11,24.12,23.57,23.71,298400.0,16.4238,16.4306,16.056,16.1513,298400.0
2008-10-07 15:50:00,23.73,24.15,23.38,23.42,388900.0,16.165,16.4511,15.9265,15.9538,388900.0
2008-10-07 15:55:00,23.41,23.48,22.73,22.97,551800.0,15.947,15.9947,15.4838,15.6472,551800.0
2008-10-08 09:30:00,21.87,23.86,20.49,23.76,445200.0,14.8979,16.2535,13.9579,16.1854,445200.0
2008-10-08 09:35:00,23.79,24.98,21.85,23.22,627200.0,16.2058,17.0165,14.8843,15.8175,627200.0
2008-10-08 09:40:00,23.2,24.79,23.0,24.45,551800.0,15.8039,16.887,15.6677,16.6554,551800.0
2008-10-08 09:45:00,24.45,25.14,24.21,24.93,598200.0,16.6554,17.1255,16.4919,16.9824,598200.0
2008-10-08 09:50:00,24.92,25.78,24.15,24.54,347500.0,16.9756,17.5614,16.4511,16.7167,347500.0
2008-10-08 09:55:00,24.5,24.69,24.39,24.52,202800.0,16.6895,16.8189,16.6145,16.7031,202800.0
2008-10-08 10:00:00,24.53,25.0,24.46,24.76,254700.0,16.7099,17.0301,16.6622,16.8666,254700.0
2008-10-08 10:05:00,24.76,24.8,24.38,24.5,260400.0,16.8666,16.8938,16.6077,16.6895,260400.0
2008-10-08 10:10:00,24.49,25.47,24.47,25.06,336000.0,16.6827,17.3502,16.669,17.071,336000.0
2008-10-08 10:15:00,25.06,25.06,24.71,24.89,192200.0,17.071,17.071,16.8325,16.9552,192200.0
2008-10-08 10:20:00,24.93,25.59,24.78,25.44,312300.0,16.9824,17.432,16.8802,17.3298,312300.0
2008-10-08 10:25:00,25.45,25.74,25.08,25.34,149000.0,17.3366,17.5342,17.0846,17.2617,149000.0
2008-10-08 10:30:00,25.31,25.67,24.74,24.75,192500.0,17.2413,17.4865,16.853,16.8598,192500.0
2008-10-08 10:35:00,24.75,25.48,24.75,25.42,200500.0,16.8598,17.3571,16.8598,17.3162,200500.0
2008-10-08 10:40:00,25.45,25.73,25.28,25.29,214700.0,17.3366,17.5274,17.2208,17.2276,214700.0
2008-10-08 10:45:00,25.27,25.27,24.26,24.93,316200.0,17.214,17.214,16.526,16.9824,316200.0
2008-10-08 10:50:00,24.93,24.99,24.69,24.82,261700.0,16.9824,17.0233,16.8189,16.9075,261700.0
2008-10-08 10:55:00,24.8,24.96,24.68,24.69,242700.0,16.8938,17.0028,16.8121,16.8189,242700.0
2008-10-08 11:00:00,24.69,24.88,24.26,24.68,141700.0,16.8189,16.9483,16.526,16.8121,141700.0
2008-10-08 11:05:00,24.68,24.75,24.44,24.56,108500.0,16.8121,16.8598,16.6486,16.7304,108500.0
2008-10-08 11:10:00,24.55,25.1,24.44,24.92,107600.0,16.7235,17.0982,16.6486,16.9756,107600.0
2008-10-08 11:15:00,24.92,25.21,24.73,25.21,121700.0,16.9756,17.1731,16.8462,17.1731,121700.0
2008-10-08 11:20:00,25.18,25.35,25.03,25.34,166300.0,17.1527,17.2685,17.0505,17.2617,166300.0
2008-10-08 11:25:00,25.37,25.78,25.3,25.3,207700.0,17.2821,17.5614,17.2344,17.2344,207700.0
2008-10-08 11:30:00,25.3,25.56,24.93,25.08,165000.0,17.2344,17.4116,16.9824,17.0846,165000.0
2008-10-08 11:35:00,25.09,25.09,24.51,24.58,173400.0,17.0914,17.0914,16.6963,16.744,173400.0
2008-10-08 11:40:00,24.58,24.71,24.21,24.31,122500.0,16.744,16.8325,16.4919,16.5601,122500.0
2008-10-08 11:45:00,24.29,24.54,24.0,24.47,171700.0,16.5464,16.7167,16.3489,16.669,171700.0
2008-10-08 11:50:00,24.5,24.77,24.24,24.77,132300.0,16.6895,16.8734,16.5124,16.8734,132300.0
2008-10-08 11:55:00,24.74,25.17,24.37,24.96,215800.0,16.853,17.1459,16.6009,17.0028,215800.0
2008-10-08 12:00:00,24.96,25.05,24.4,24.88,194000.0,17.0028,17.0641,16.6214,16.9483,194000.0
2008-10-08 12:05:00,24.84,25.1,24.67,24.74,211500.0,16.9211,17.0982,16.8053,16.853,211500.0
2008-10-08 12:10:00,24.69,25.06,24.56,25.0,115500.0,16.8189,17.071,16.7304,17.0301,115500.0
2008-10-08 12:15:00,24.97,25.03,24.31,24.7,166200.0,17.0096,17.0505,16.5601,16.8257,166200.0
2008-10-08 12:20:00,24.73,25.02,24.64,24.69,101000.0,16.8462,17.0437,16.7849,16.8189,101000.0
2008-10-08 12:25:00,24.69,24.82,24.51,24.53,99900.0,16.8189,16.9075,16.6963,16.7099,99900.0
2008-10-08 12:30:00,24.51,24.67,24.39,24.47,135700.0,16.6963,16.8053,16.6145,16.669,135700.0
2008-10-08 12:35:00,24.45,24.49,24.26,24.39,147200.0,16.6554,16.6827,16.526,16.6145,147200.0
2008-10-08 12:40:00,24.4,25.2,24.31,25.03,183500.0,16.6214,17.1663,16.5601,17.0505,183500.0
2008-10-08 12:45:00,25.0,25.09,24.59,24.8,118000.0,17.0301,17.0914,16.7508,16.8938,118000.0
2008-10-08 12:50:00,24.79,25.07,24.74,24.95,88200.0,16.887,17.0778,16.853,16.996,88200.0
2008-10-08 12:55:00,24.96,25.0,24.68,24.81,71400.0,17.0028,17.0301,16.8121,16.9007,71400.0
2008-10-08 13:00:00,24.81,25.79,24.78,25.61,149800.0,16.9007,17.5682,16.8802,17.4456,149800.0
2008-10-08 13:05:00,25.65,26.31,25.56,26.31,115700.0,17.4729,17.9225,17.4116,17.9225,115700.0
2008-10-08 13:10:00,26.36,26.5,25.47,26.0,160800.0,17.9565,18.0519,17.3502,17.7113,160800.0
2008-10-08 13:15:00,26.11,26.3,25.42,25.84,196800.0,17.7862,17.9156,17.3162,17.6023,196800.0
2008-10-08 13:20:00,25.84,26.1,25.51,25.54,111200.0,17.6023,17.7794,17.3775,17.3979,111200.0
2008-10-08 13:25:00,25.54,25.75,25.33,25.38,153300.0,17.3979,17.541,17.2549,17.2889,153300.0
2008-10-08 13:30:00,25.37,25.4,25.19,25.4,112400.0,17.2821,17.3026,17.1595,17.3026,112400.0
2008-10-08 13:35:00,25.4,27.14,25.37,27.14,245700.0,17.3026,18.4879,17.2821,18.4879,245700.0
2008-10-08 13:40:00,27.1,29.73,27.1,29.68,299900.0,18.4606,20.2522,18.4606,20.2181,299900.0
2008-10-08 13:45:00,29.65,30.78,28.5,28.64,508800.0,20.1977,20.9674,19.4143,19.5097,508800.0
2008-10-08 13:50:00,28.65,29.0,28.35,29.0,203700.0,19.5165,19.7549,19.3121,19.7549,203700.0
2008-10-08 13:55:00,28.96,29.73,28.82,29.4,223600.0,19.7276,20.2522,19.6323,20.0274,223600.0
2008-10-08 14:00:00,29.42,29.42,27.81,28.13,258500.0,20.041,20.041,18.9443,19.1623,258500.0
2008-10-08 14:05:00,28.19,28.58,26.92,27.23,249500.0,19.2031,19.4688,18.338,18.5492,249500.0
2008-10-08 14:10:00,27.29,27.32,26.5,26.85,209500.0,18.59,18.6105,18.0519,18.2903,209500.0
2008-10-08 14:15:00,26.85,27.13,26.47,26.77,112700.0,18.2903,18.481,18.0315,18.2358,112700.0
2008-10-08 14:20:00,26.8,27.85,26.77,27.55,231900.0,18.2563,18.9715,18.2358,18.7672,231900.0
2008-10-08 14:25:00,27.56,27.76,26.66,27.09,171000.0,18.774,18.9102,18.1609,18.4538,171000.0
2008-10-08 14:30:00,27.09,27.58,27.01,27.1,145800.0,18.4538,18.7876,18.3993,18.4606,145800.0
2008-10-08 14:35:00,27.07,27.45,26.24,26.42,200200.0,18.4402,18.699,17.8748,17.9974,200200.0
2008-10-08 14:40:00,26.46,26.69,26.09,26.16,134100.0,18.0246,18.1813,17.7726,17.8203,134100.0
2008-10-08 14:45:00,26.19,26.51,26.16,26.35,104000.0,17.8407,18.0587,17.8203,17.9497,104000.0
2008-10-08 14:50:00,26.35,26.73,26.31,26.65,93300.0,17.9497,18.2086,17.9225,18.1541,93300.0
2008-10-08 14:55:00,26.64,26.64,26.22,26.45,110600.0,18.1473,18.1473,17.8612,18.0178,110600.0
2008-10-08 15:00:00,26.45,26.65,25.85,25.93,309500.0,18.0178,18.1541,17.6091,17.6636,309500.0
2008-10-08 15:05:00,25.91,26.93,25.91,26.71,253100.0,17.65,18.3448,17.65,18.1949,253100.0
2008-10-08 15:10:00,26.68,26.89,26.14,26.14,115500.0,18.1745,18.3176,17.8067,17.8067,115500.0
2008-10-08 15:15:00,26.14,26.79,26.03,26.59,139800.0,17.8067,18.2494,17.7317,18.1132,139800.0
2008-10-08 15:20:00,26.62,26.69,26.22,26.64,160200.0,18.1336,18.1813,17.8612,18.1473,160200.0
2008-10-08 15:25:00,26.66,26.94,26.32,26.55,150300.0,18.1609,18.3516,17.9293,18.0859,150300.0
2008-10-08 15:30:00,26.54,26.98,26.16,26.22,123900.0,18.0791,18.3789,17.8203,17.8612,123900.0
2008-10-08 15:35:00,26.22,26.5,25.77,25.84,308400.0,17.8612,18.0519,17.5546,17.6023,308400.0
2008-10-08 15:40:00,25.83,26.51,25.6,26.45,246500.0,17.5955,18.0587,17.4388,18.0178,246500.0
2008-10-08 15:45:00,26.45,26.46,25.81,26.06,200500.0,18.0178,18.0246,17.5819,17.7522,200500.0
2008-10-08 15:50:00,26.07,26.16,25.61,25.66,260300.0,17.759,17.8203,17.4456,17.4797,260300.0
2008-10-08 15:55:00,25.66,25.88,24.98,25.16,504400.0,17.4797,17.6295,17.0165,17.1391,504400.0
2008-10-09 09:30:00,25.59,28.48,25.26,27.97,806400.0,17.432,19.4007,17.2072,19.0533,806400.0
2008-10-09 09:35:00,27.96,28.16,26.19,26.48,474900.0,19.0464,19.1827,17.8407,18.0383,474900.0
2008-10-09 09:40:00,26.47,27.45,26.41,26.96,341800.0,18.0315,18.699,17.9906,18.3652,341800.0
2008-10-09 09:45:00,26.97,27.12,26.52,26.58,267300.0,18.3721,18.4742,18.0655,18.1064,267300.0
2008-10-09 09:50:00,26.57,27.26,26.57,26.79,243800.0,18.0996,18.5696,18.0996,18.2494,243800.0
2008-10-09 09:55:00,26.79,27.09,26.32,26.65,243500.0,18.2494,18.4538,17.9293,18.1541,243500.0
2008-10-09 10:00:00,26.66,26.71,26.19,26.7,202900.0,18.1609,18.1949,17.8407,18.1881,202900.0
2008-10-09 10:05:00,26.69,27.15,26.39,27.15,285300.0,18.1813,18.4947,17.977,18.4947,285300.0
2008-10-09 10:10:00,27.15,27.25,26.67,26.88,154400.0,18.4947,18.5628,18.1677,18.3107,154400.0
2008-10-09 10:15:00,26.87,27.31,26.81,27.04,176800.0,18.3039,18.6037,18.2631,18.4197,176800.0
2008-10-09 10:20:00,27.02,27.24,26.5,26.54,133600.0,18.4061,18.556,18.0519,18.0791,133600.0
2008-10-09 10:25:00,26.54,26.83,26.03,26.03,161700.0,18.0791,18.2767,17.7317,17.7317,161700.0
2008-10-09 10:30:00,26.03,26.9,26.03,26.66,218700.0,17.7317,18.3244,17.7317,18.1609,218700.0
2008-10-09 10:35:00,26.65,27.38,26.49,26.94,260000.0,18.1541,18.6513,18.0451,18.3516,260000.0
2008-10-09 10:40:00,26.91,27.09,26.21,26.31,237300.0,18.3312,18.4538,17.8543,17.9225,237300.0
2008-10-09 10:45:00,26.3,26.42,25.76,26.11,260100.0,17.9156,17.9974,17.5478,17.7862,260100.0
2008-10-09 10:50:00,26.08,26.12,25.82,25.94,151200.0,17.7658,17.793,17.5887,17.6704,151200.0
2008-10-09 10:55:00,25.95,26.0,25.43,25.53,227600.0,17.6772,17.7113,17.323,17.3911,227600.0
2008-10-09 11:00:00,25.51,25.71,25.02,25.02,159200.0,17.3775,17.5137,17.0437,17.0437,159200.0
2008-10-09 11:05:00,25.03,25.75,24.76,25.66,266900.0,17.0505,17.541,16.8666,17.4797,266900.0
2008-10-09 11:10:00,25.67,26.58,25.47,26.56,175000.0,17.4865,18.1064,17.3502,18.0928,175000.0
2008-10-09 11:15:00,26.58,27.1,26.5,26.76,225100.0,18.1064,18.4606,18.0519,18.229,225100.0
2008-10-09 11:20:00,26.78,27.18,26.32,26.37,158900.0,18.2426,18.5151,17.9293,17.9633,158900.0
2008-10-09 11:25:00,26.36,26.55,26.18,26.51,178000.0,17.9565,18.0859,17.8339,18.0587,178000.0
2008-10-09 11:30:00,26.52,26.62,26.2,26.3,181400.0,18.0655,18.1336,17.8475,17.9156,181400.0
2008-10-09 11:35:00,26.3,27.17,26.3,26.89,154300.0,17.9156,18.5083,17.9156,18.3176,154300.0
2008-10-09 11:40:00,26.87,27.08,26.69,27.0,145600.0,18.3039,18.447,18.1813,18.3925,145600.0
2008-10-09 11:45:00,26.94,27.62,26.93,27.17,101200.0,18.3516,18.8148,18.3448,18.5083,101200.0
2008-10-09 11:50:00,27.17,27.27,26.96,27.01,110200.0,18.5083,18.5764,18.3652,18.3993,110200.0
2008-10-09 11:55:00,27.03,27.35,26.77,26.91,99000.0,18.4129,18.6309,18.2358,18.3312,99000.0
2008-10-09 12:00:00,26.95,27.1,26.86,26.94,115500.0,18.3584,18.4606,18.2971,18.3516,115500.0
2008-10-09 12:05:00,26.96,27.24,26.78,27.05,162700.0,18.3652,18.556,18.2426,18.4266,162700.0
2008-10-09 12:10:00,27.07,27.49,26.97,27.22,172700.0,18.4402,18.7263,18.3721,18.5424,172700.0
2008-10-09 12:15:00,27.23,27.47,26.99,27.26,125600.0,18.5492,18.7127,18.3857,18.5696,125600.0
2008-10-09 12:20:00,27.25,27.33,26.92,27.22,65100.0,18.5628,18.6173,18.338,18.5424,65100.0
2008-10-09 12:25:00,27.21,27.35,26.82,26.93,96900.0,18.5355,18.6309,18.2699,18.3448,96900.0
2008-10-09 12:30:00,26.94,27.14,26.76,26.87,44700.0,18.3516,18.4879,18.229,18.3039,44700.0
2008-10-09 12:35:00,26.85,27.27,26.85,27.09,78000.0,18.2903,18.5764,18.2903,18.4538,78000.0
2008-10-09 12:40:00,27.08,27.24,26.95,27.22,113300.0,18.447,18.556,18.3584,18.5424,113300.0
2008-10-09 12:45:00,27.23,27.29,26.84,26.89,100400.0,18.5492,18.59,18.2835,18.3176,100400.0
2008-10-09 12:50:00,26.9,26.99,26.8,26.88,98800.0,18.3244,18.3857,18.2563,18.3107,98800.0
2008-10-09 12:55:00,26.87,26.99,26.86,26.99,139700.0,18.3039,18.3857,18.2971,18.3857,139700.0
2008-10-09 13:00:00,26.99,27.26,26.91,26.94,137000.0,18.3857,18.5696,18.3312,18.3516,137000.0
2008-10-09 13:05:00,26.96,27.13,26.79,27.03,86100.0,18.3652,18.481,18.2494,18.4129,86100.0
2008-10-09 13:10:00,27.03,27.73,27.03,27.42,139400.0,18.4129,18.8898,18.4129,18.6786,139400.0
2008-10-09 13:15:00,27.42,27.46,27.07,27.2,148000.0,18.6786,18.7058,18.4402,18.5287,148000.0
2008-10-09 13:20:00,27.2,27.25,27.06,27.19,90400.0,18.5287,18.5628,18.4334,18.5219,90400.0
2008-10-09 13:25:00,27.19,27.88,27.13,27.59,167700.0,18.5219,18.9919,18.481,18.7944,167700.0
2008-10-09 13:30:00,27.52,27.91,27.32,27.55,138600.0,18.7467,19.0124,18.6105,18.7672,138600.0
2008-10-09 13:35:00,27.54,27.62,27.17,27.35,122600.0,18.7603,18.8148,18.5083,18.6309,122600.0
2008-10-09 13:40:00,27.32,27.5,27.19,27.31,66000.0,18.6105,18.7331,18.5219,18.6037,66000.0
2008-10-09 13:45:00,27.31,27.36,27.02,27.2,82500.0,18.6037,18.6377,18.4061,18.5287,82500.0
2008-10-09 13:50:00,27.2,27.26,26.9,27.06,112800.0,18.5287,18.5696,18.3244,18.4334,112800.0
2008-10-09 13:55:00,27.06,27.38,27.03,27.04,117100.0,18.4334,18.6513,18.4129,18.4197,117100.0
2008-10-09 14:00:00,27.04,27.31,26.97,27.07,93300.0,18.4197,18.6037,18.3721,18.4402,93300.0
2008-10-09 14:05:00,27.07,27.23,26.97,27.18,112100.0,18.4402,18.5492,18.3721,18.5151,112100.0
2008-10-09 14:10:00,27.19,27.29,26.62,26.76,141900.0,18.5219,18.59,18.1336,18.229,141900.0
2008-10-09 14:15:00,26.72,26.88,26.28,26.41,93600.0,18.2018,18.3107,17.902,17.9906,93600.0
2008-10-09 14:20:00,26.39,26.58,26.21,26.52,79900.0,17.977,18.1064,17.8543,18.0655,79900.0
2008-10-09 14:25:00,26.54,26.84,26.46,26.46,75400.0,18.0791,18.2835,18.0246,18.0246,75400.0
2008-10-09 14:30:00,26.46,26.63,26.34,26.34,66200.0,18.0246,18.1404,17.9429,17.9429,66200.0
2008-10-09 14:35:00,26.36,26.44,26.23,26.38,65800.0,17.9565,18.011,17.868,17.9701,65800.0
2008-10-09 14:40:00,26.4,26.76,26.38,26.46,115700.0,17.9838,18.229,17.9701,18.0246,115700.0
2008-10-09 14:45:00,26.47,26.56,26.31,26.56,95300.0,18.0315,18.0928,17.9225,18.0928,95300.0
2008-10-09 14:50:00,26.58,26.66,26.23,26.33,123400.0,18.1064,18.1609,17.868,17.9361,123400.0
2008-10-09 14:55:00,26.3,26.71,25.94,25.99,190200.0,17.9156,18.1949,17.6704,17.7045,190200.0
2008-10-09 15:00:00,26.01,26.22,25.27,25.61,236700.0,17.7181,17.8612,17.214,17.4456,236700.0
2008-10-09 15:05:00,25.6,26.12,25.58,25.8,206500.0,17.4388,17.793,17.4252,17.575,206500.0
2008-10-09 15:10:00,25.8,25.93,25.18,25.32,156800.0,17.575,17.6636,17.1527,17.2481,156800.0
2008-10-09 15:15:00,25.3,25.84,25.28,25.41,275800.0,17.2344,17.6023,17.2208,17.3094,275800.0
2008-10-09 15:20:00,25.41,25.91,25.26,25.84,298200.0,17.3094,17.65,17.2072,17.6023,298200.0
2008-10-09 15:25:00,25.85,25.88,25.5,25.53,246600.0,17.6091,17.6295,17.3707,17.3911,246600.0
2008-10-09 15:30:00,25.52,25.82,25.11,25.16,259800.0,17.3843,17.5887,17.105,17.1391,259800.0
2008-10-09 15:35:00,25.16,25.23,25.0,25.0,325800.0,17.1391,17.1868,17.0301,17.0301,325800.0
2008-10-09 15:40:00,25.0,25.06,24.28,24.56,549200.0,17.0301,17.071,16.5396,16.7304,549200.0
2008-10-09 15:45:00,24.53,24.63,23.72,23.76,459900.0,16.7099,16.778,16.1581,16.1854,459900.0
2008-10-09 15:50:00,23.78,24.18,23.67,24.09,476600.0,16.199,16.4715,16.1241,16.4102,476600.0
2008-10-09 15:55:00,24.11,24.36,23.5,23.77,792500.0,16.4238,16.5941,16.0083,16.1922,792500.0
2008-10-10 09:30:00,22.43,24.5,22.12,24.02,942200.0,15.2794,16.6895,15.0682,16.3625,942200.0
2008-10-10 09:35:00,23.89,24.0,22.0,23.96,533400.0,16.2739,16.3489,14.9865,16.3216,533400.0
2008-10-10 09:40:00,23.95,26.21,23.83,26.01,599700.0,16.3148,17.8543,16.2331,17.7181,599700.0
2008-10-10 09:45:00,26.06,26.65,24.8,25.37,580900.0,17.7522,18.1541,16.8938,17.2821,580900.0
2008-10-10 09:50:00,25.24,25.45,24.14,25.35,409300.0,17.1936,17.3366,16.4442,17.2685,409300.0
2008-10-10 09:55:00,25.33,25.38,23.29,24.92,377400.0,17.2549,17.2889,15.8652,16.9756,377400.0
2008-10-10 10:00:00,24.71,26.04,24.7,25.84,408200.0,16.8325,17.7385,16.8257,17.6023,408200.0
2008-10-10 10:05:00,25.84,27.85,25.44,25.65,445700.0,17.6023,18.9715,17.3298,17.4729,445700.0
2008-10-10 10:10:00,25.86,26.84,24.62,25.06,357100.0,17.6159,18.2835,16.7712,17.071,357100.0
2008-10-10 10:15:00,25.15,25.58,24.15,25.38,292200.0,17.1323,17.4252,16.4511,17.2889,292200.0
2008-10-10 10:20:00,25.35,25.94,24.75,25.02,295700.0,17.2685,17.6704,16.8598,17.0437,295700.0
2008-10-10 10:25:00,25.02,25.29,24.2,24.82,153300.0,17.0437,17.2276,16.4851,16.9075,153300.0
2008-10-10 10:30:00,24.86,25.01,23.75,23.75,186500.0,16.9347,17.0369,16.1786,16.1786,186500.0
2008-10-10 10:35:00,23.71,24.48,23.31,23.63,154600.0,16.1513,16.6759,15.8789,16.0968,154600.0
2008-10-10 10:40:00,23.6,24.56,23.09,23.56,248000.0,16.0764,16.7304,15.729,16.0492,248000.0
2008-10-10 10:45:00,23.61,24.8,23.32,24.7,266200.0,16.0832,16.8938,15.8857,16.8257,266200.0
2008-10-10 10:50:00,24.67,24.91,23.38,24.14,188400.0,16.8053,16.9688,15.9265,16.4442,188400.0
2008-10-10 10:55:00,24.1,24.16,23.37,23.74,155400.0,16.417,16.4579,15.9197,16.1718,155400.0
2008-10-10 11:00:00,23.78,24.12,23.5,23.65,145000.0,16.199,16.4306,16.0083,16.1105,145000.0
2008-10-10 11:05:00,23.62,24.33,23.62,23.97,250700.0,16.09,16.5737,16.09,16.3284,250700.0
2008-10-10 11:10:00,23.94,24.0,23.34,23.85,132400.0,16.308,16.3489,15.8993,16.2467,132400.0
2008-10-10 11:15:00,23.82,24.43,23.65,23.8,160900.0,16.2263,16.6418,16.1105,16.2126,160900.0
2008-10-10 11:20:00,23.8,23.97,23.51,23.75,89200.0,16.2126,16.3284,16.0151,16.1786,89200.0
2008-10-10 11:25:00,23.72,23.87,23.54,23.66,114100.0,16.1581,16.2603,16.0355,16.1173,114100.0
2008-10-10 11:30:00,23.66,23.73,23.29,23.53,110200.0,16.1173,16.165,15.8652,16.0287,110200.0
2008-10-10 11:35:00,23.57,23.84,23.4,23.54,96200.0,16.056,16.2399,15.9402,16.0355,96200.0
2008-10-10 11:40:00,23.57,23.89,23.36,23.43,88500.0,16.056,16.2739,15.9129,15.9606,88500.0
2008-10-10 11:45:00,23.43,23.65,23.18,23.18,115800.0,15.9606,16.1105,15.7903,15.7903,115800.0
2008-10-10 11:50:00,23.17,23.35,22.76,22.93,178300.0,15.7835,15.9061,15.5042,15.62,178300.0
2008-10-10 11:55:00,22.94,23.18,22.65,22.73,218700.0,15.6268,15.7903,15.4293,15.4838,218700.0
2008-10-10 12:00:00,22.72,23.46,22.7,23.42,166900.0,15.4769,15.981,15.4633,15.9538,166900.0
2008-10-10 12:05:00,23.42,23.89,23.03,23.23,180500.0,15.9538,16.2739,15.6881,15.8244,180500.0
2008-10-10 12:10:00,23.22,23.77,23.17,23.67,175300.0,15.8175,16.1922,15.7835,16.1241,175300.0
2008-10-10 12:15:00,23.66,24.38,23.63,24.03,230700.0,16.1173,16.6077,16.0968,16.3693,230700.0
2008-10-10 12:20:00,24.03,24.37,23.86,24.06,210400.0,16.3693,16.6009,16.2535,16.3898,210400.0
2008-10-10 12:25:00,24.05,24.27,23.88,23.97,152300.0,16.3829,16.5328,16.2671,16.3284,152300.0
2008-10-10 12:30:00,23.96,24.06,23.75,23.75,125000.0,16.3216,16.3898,16.1786,16.1786,125000.0
2008-10-10 12:35:00,23.75,23.92,23.38,23.55,174800.0,16.1786,16.2944,15.9265,16.0423,174800.0
2008-10-10 12:40:00,23.56,24.34,23.46,24.1,173600.0,16.0492,16.5805,15.981,16.417,173600.0
2008-10-10 12:45:00,24.09,24.54,23.85,23.85,122100.0,16.4102,16.7167,16.2467,16.2467,122100.0
2008-10-10 12:50:00,23.85,24.22,23.78,23.99,67100.0,16.2467,16.4987,16.199,16.3421,67100.0
2008-10-10 12:55:00,23.98,24.26,23.92,24.26,104800.0,16.3353,16.526,16.2944,16.526,104800.0
2008-10-10 13:00:00,24.23,24.28,23.93,24.14,114600.0,16.5056,16.5396,16.3012,16.4442,114600.0
2008-10-10 13:05:00,24.11,24.3,24.02,24.04,131200.0,16.4238,16.5532,16.3625,16.3761,131200.0
2008-10-10 13:10:00,24.04,24.04,23.73,23.75,140800.0,16.3761,16.3761,16.165,16.1786,140800.0
2008-10-10 13:15:00,23.75,24.05,23.66,23.91,129100.0,16.1786,16.3829,16.1173,16.2876,129100.0
2008-10-10 13:20:00,23.9,24.09,23.66,23.89,100200.0,16.2808,16.4102,16.1173,16.2739,100200.0
2008-10-10 13:25:00,23.88,24.53,23.79,24.18,149600.0,16.2671,16.7099,16.2058,16.4715,149600.0
2008-10-10 13:30:00,24.23,24.27,23.89,23.96,97500.0,16.5056,16.5328,16.2739,16.3216,97500.0
2008-10-10 13:35:00,23.96,24.1,23.62,23.99,113300.0,16.3216,16.417,16.09,16.3421,113300.0
2008-10-10 13:40:00,23.99,24.07,23.81,23.92,127700.0,16.3421,16.3966,16.2195,16.2944,127700.0
2008-10-10 13:45:00,23.9,23.97,23.24,23.5,173300.0,16.2808,16.3284,15.8312,16.0083,173300.0
2008-10-10 13:50:00,23.5,23.69,23.22,23.26,235400.0,16.0083,16.1377,15.8175,15.8448,235400.0
2008-10-10 13:55:00,23.28,23.96,23.22,23.64,198100.0,15.8584,16.3216,15.8175,16.1036,198100.0
2008-10-10 14:00:00,23.58,23.66,22.88,23.26,245300.0,16.0628,16.1173,15.5859,15.8448,245300.0
2008-10-10 14:05:00,23.24,24.06,23.13,23.91,230800.0,15.8312,16.3898,15.7562,16.2876,230800.0
2008-10-10 14:10:00,23.91,24.69,23.7,24.17,334100.0,16.2876,16.8189,16.1445,16.4647,334100.0
2008-10-10 14:15:00,24.17,24.25,23.26,23.37,223700.0,16.4647,16.5192,15.8448,15.9197,223700.0
2008-10-10 14:20:00,23.34,23.91,23.27,23.28,149800.0,15.8993,16.2876,15.8516,15.8584,149800.0
2008-10-10 14:25:00,23.29,23.77,23.03,23.33,177100.0,15.8652,16.1922,15.6881,15.8925,177100.0
2008-10-10 14:30:00,23.32,23.95,23.31,23.63,195400.0,15.8857,16.3148,15.8789,16.0968,195400.0
2008-10-10 14:35:00,23.62,23.75,23.33,23.54,179300.0,16.09,16.1786,15.8925,16.0355,179300.0
2008-10-10 14:40:00,23.55,23.72,23.44,23.56,125700.0,16.0423,16.1581,15.9674,16.0492,125700.0
2008-10-10 14:45:00,23.53,24.29,23.47,23.86,160100.0,16.0287,16.5464,15.9878,16.2535,160100.0
2008-10-10 14:50:00,23.86,24.02,23.45,23.47,125200.0,16.2535,16.3625,15.9742,15.9878,125200.0
2008-10-10 14:55:00,23.5,23.59,23.0,23.47,176400.0,16.0083,16.0696,15.6677,15.9878,176400.0
2008-10-10 15:00:00,23.47,24.07,23.16,23.49,195300.0,15.9878,16.3966,15.7767,16.0015,195300.0
2008-10-10 15:05:00,23.55,24.2,23.18,23.89,227100.0,16.0423,16.4851,15.7903,16.2739,227100.0
2008-10-10 15:10:00,23.87,25.74,23.75,24.95,380000.0,16.2603,17.5342,16.1786,16.996,380000.0
2008-10-10 15:15:00,24.93,26.08,24.62,25.61,322400.0,16.9824,17.7658,16.7712,17.4456,322400.0
2008-10-10 15:20:00,25.65,25.98,24.65,24.99,330700.0,17.4729,17.6977,16.7917,17.0233,330700.0
2008-10-10 15:25:00,24.82,25.81,24.79,25.54,244200.0,16.9075,17.5819,16.887,17.3979,244200.0
2008-10-10 15:30:00,25.54,26.33,25.18,25.6,291900.0,17.3979,17.9361,17.1527,17.4388,291900.0
2008-10-10 15:35:00,25.64,26.66,25.57,26.04,417700.0,17.4661,18.1609,17.4184,17.7385,417700.0
2008-10-10 15:40:00,26.02,26.98,25.82,26.57,610100.0,17.7249,18.3789,17.5887,18.0996,610100.0
2008-10-10 15:45:00,26.55,26.8,25.67,25.98,331000.0,18.0859,18.2563,17.4865,17.6977,331000.0
2008-10-10 15:50:00,26.08,26.08,25.53,25.67,323600.0,17.7658,17.7658,17.3911,17.4865,323600.0
2008-10-10 15:55:00,25.69,26.94,25.56,26.86,451200.0,17.5001,18.3516,17.4116,18.2971,451200.0
2008-10-13 09:30:00,29.45,29.48,27.6,28.5,507900.0,20.0614,20.0819,18.8012,19.4143,507900.0
2008-10-13 09:35:00,28.42,28.8,27.48,28.48,570900.0,19.3598,19.6187,18.7195,19.4007,570900.0
2008-10-13 09:40:00,28.46,28.77,27.78,28.0,501900.0,19.387,19.5982,18.9238,19.0737,501900.0
2008-10-13 09:45:00,27.99,28.15,27.73,27.82,288800.0,19.0669,19.1759,18.8898,18.9511,288800.0
2008-10-13 09:50:00,27.81,28.03,27.34,27.84,281300.0,18.9443,19.0941,18.6241,18.9647,281300.0
2008-10-13 09:55:00,27.84,28.31,27.64,28.04,233400.0,18.9647,19.2849,18.8285,19.1009,233400.0
2008-10-13 10:00:00,28.0,28.13,27.48,27.73,146200.0,19.0737,19.1623,18.7195,18.8898,146200.0
2008-10-13 10:05:00,27.71,28.05,27.32,27.94,187900.0,18.8761,19.1078,18.6105,19.0328,187900.0
2008-10-13 10:10:00,27.9,28.5,27.74,28.49,123300.0,19.0056,19.4143,18.8966,19.4075,123300.0
2008-10-13 10:15:00,28.43,28.54,27.98,28.22,271900.0,19.3666,19.4415,19.0601,19.2236,271900.0
2008-10-13 10:20:00,28.23,28.4,28.09,28.2,146700.0,19.2304,19.3462,19.135,19.2099,146700.0
2008-10-13 10:25:00,28.2,28.61,28.14,28.19,193600.0,19.2099,19.4892,19.1691,19.2031,193600.0
2008-10-13 10:30:00,28.17,28.27,27.92,27.99,143600.0,19.1895,19.2576,19.0192,19.0669,143600.0
2008-10-13 10:35:00,27.95,28.1,27.78,28.08,98500.0,19.0396,19.1418,18.9238,19.1282,98500.0
2008-10-13 10:40:00,28.1,28.11,27.86,28.03,73300.0,19.1418,19.1486,18.9783,19.0941,73300.0
2008-10-13 10:45:00,28.02,28.08,27.78,27.93,102300.0,19.0873,19.1282,18.9238,19.026,102300.0
2008-10-13 10:50:00,27.92,28.19,27.85,28.14,88700.0,19.0192,19.2031,18.9715,19.1691,88700.0
2008-10-13 10:55:00,28.16,28.23,28.06,28.09,90000.0,19.1827,19.2304,19.1146,19.135,90000.0
2008-10-13 11:00:00,28.04,28.43,28.0,28.33,82900.0,19.1009,19.3666,19.0737,19.2985,82900.0
2008-10-13 11:05:00,28.33,28.45,28.04,28.18,169000.0,19.2985,19.3802,19.1009,19.1963,169000.0
2008-10-13 11:10:00,28.16,28.28,28.04,28.25,92800.0,19.1827,19.2644,19.1009,19.244,92800.0
2008-10-13 11:15:00,28.25,28.37,28.04,28.1,94600.0,19.244,19.3257,19.1009,19.1418,94600.0
2008-10-13 11:20:00,28.11,28.32,28.06,28.26,100700.0,19.1486,19.2917,19.1146,19.2508,100700.0
2008-10-13 11:25:00,28.26,28.43,28.23,28.35,85200.0,19.2508,19.3666,19.2304,19.3121,85200.0
2008-10-13 11:30:00,28.32,28.6,28.32,28.52,106900.0,19.2917,19.4824,19.2917,19.4279,106900.0
2008-10-13 11:35:00,28.5,28.6,28.36,28.58,79100.0,19.4143,19.4824,19.3189,19.4688,79100.0
2008-10-13 11:40:00,28.56,28.58,28.28,28.29,117100.0,19.4552,19.4688,19.2644,19.2712,117100.0
2008-10-13 11:45:00,28.3,28.3,27.86,28.05,146100.0,19.2781,19.2781,18.9783,19.1078,146100.0
2008-10-13 11:50:00,28.05,28.12,28.0,28.1,91900.0,19.1078,19.1554,19.0737,19.1418,91900.0
2008-10-13 11:55:00,28.1,28.31,28.04,28.11,95200.0,19.1418,19.2849,19.1009,19.1486,95200.0
2008-10-13 12:00:00,28.13,28.18,27.93,28.0,119200.0,19.1623,19.1963,19.026,19.0737,119200.0
2008-10-13 12:05:00,28.01,28.41,27.97,28.33,69800.0,19.0805,19.353,19.0533,19.2985,69800.0
2008-10-13 12:10:00,28.33,28.35,28.16,28.2,66600.0,19.2985,19.3121,19.1827,19.2099,66600.0
2008-10-13 12:15:00,28.21,28.26,28.1,28.19,53500.0,19.2167,19.2508,19.1418,19.2031,53500.0
2008-10-13 12:20:00,28.19,28.22,28.12,28.13,39500.0,19.2031,19.2236,19.1554,19.1623,39500.0
2008-10-13 12:25:00,28.16,28.48,28.15,28.34,58900.0,19.1827,19.4007,19.1759,19.3053,58900.0
2008-10-13 12:30:00,28.33,28.43,28.27,28.34,50900.0,19.2985,19.3666,19.2576,19.3053,50900.0
2008-10-13 12:35:00,28.35,28.53,28.32,28.38,58000.0,19.3121,19.4347,19.2917,19.3326,58000.0
2008-10-13 12:40:00,28.38,28.51,28.38,28.44,81000.0,19.3326,19.4211,19.3326,19.3734,81000.0
2008-10-13 12:45:00,28.43,28.46,28.35,28.36,50000.0,19.3666,19.387,19.3121,19.3189,50000.0
2008-10-13 12:50:00,28.37,28.37,27.99,28.05,101300.0,19.3257,19.3257,19.0669,19.1078,101300.0
2008-10-13 12:55:00,28.06,28.15,28.04,28.13,68000.0,19.1146,19.1759,19.1009,19.1623,68000.0
2008-10-13 13:00:00,28.15,28.19,27.96,28.07,65600.0,19.1759,19.2031,19.0464,19.1214,65600.0
2008-10-13 13:05:00,28.04,28.23,27.98,28.22,69800.0,19.1009,19.2304,19.0601,19.2236,69800.0
2008-10-13 13:10:00,28.22,28.38,28.19,28.36,86000.0,19.2236,19.3326,19.2031,19.3189,86000.0
2008-10-13 13:15:00,28.37,28.38,28.16,28.25,82100.0,19.3257,19.3326,19.1827,19.244,82100.0
2008-10-13 13:20:00,28.23,28.23,28.11,28.21,69300.0,19.2304,19.2304,19.1486,19.2167,69300.0
2008-10-13 13:25:00,28.21,28.23,28.12,28.19,65600.0,19.2167,19.2304,19.1554,19.2031,65600.0
2008-10-13 13:30:00,28.18,28.22,28.08,28.08,46400.0,19.1963,19.2236,19.1282,19.1282,46400.0
2008-10-13 13:35:00,28.09,28.1,27.79,27.82,100100.0,19.135,19.1418,18.9306,18.9511,100100.0
2008-10-13 13:40:00,27.82,27.87,27.52,27.65,104000.0,18.9511,18.9851,18.7467,18.8353,104000.0
2008-10-13 13:45:00,27.68,27.97,27.66,27.75,85000.0,18.8557,19.0533,18.8421,18.9034,85000.0
2008-10-13 13:50:00,27.75,27.85,27.66,27.74,100900.0,18.9034,18.9715,18.8421,18.8966,100900.0
2008-10-13 13:55:00,27.73,27.89,27.66,27.73,125800.0,18.8898,18.9988,18.8421,18.8898,125800.0
2008-10-13 14:00:00,27.74,27.83,27.63,27.63,92100.0,18.8966,18.9579,18.8216,18.8216,92100.0
2008-10-13 14:05:00,27.64,27.7,27.61,27.67,76300.0,18.8285,18.8693,18.808,18.8489,76300.0
2008-10-13 14:10:00,27.68,27.83,27.62,27.67,143700.0,18.8557,18.9579,18.8148,18.8489,143700.0
2008-10-13 14:15:00,27.69,27.82,27.6,27.74,103300.0,18.8625,18.9511,18.8012,18.8966,103300.0
2008-10-13 14:20:00,27.75,27.78,27.65,27.75,61400.0,18.9034,18.9238,18.8353,18.9034,61400.0
2008-10-13 14:25:00,27.77,27.86,27.66,27.75,160700.0,18.917,18.9783,18.8421,18.9034,160700.0
2008-10-13 14:30:00,27.77,27.83,27.68,27.83,117300.0,18.917,18.9579,18.8557,18.9579,117300.0
2008-10-13 14:35:00,27.82,28.01,27.81,28.0,164900.0,18.9511,19.0805,18.9443,19.0737,164900.0
2008-10-13 14:40:00,28.0,28.39,28.0,28.32,161200.0,19.0737,19.3394,19.0737,19.2917,161200.0
2008-10-13 14:45:00,28.32,28.5,28.23,28.39,155100.0,19.2917,19.4143,19.2304,19.3394,155100.0
2008-10-13 14:50:00,28.37,28.4,28.22,28.36,132800.0,19.3257,19.3462,19.2236,19.3189,132800.0
2008-10-13 14:55:00,28.37,28.67,28.33,28.55,121400.0,19.3257,19.5301,19.2985,19.4484,121400.0
2008-10-13 15:00:00,28.55,28.72,28.5,28.61,95600.0,19.4484,19.5642,19.4143,19.4892,95600.0
2008-10-13 15:05:00,28.63,28.95,28.58,28.8,195100.0,19.5029,19.7208,19.4688,19.6187,195100.0
2008-10-13 15:10:00,28.82,29.05,28.62,28.7,148000.0,19.6323,19.789,19.496,19.5505,148000.0
2008-10-13 15:15:00,28.68,28.7,28.45,28.58,90000.0,19.5369,19.5505,19.3802,19.4688,90000.0
2008-10-13 15:20:00,28.56,28.95,28.49,28.87,90500.0,19.4552,19.7208,19.4075,19.6663,90500.0
2008-10-13 15:25:00,28.88,29.0,28.74,28.76,86900.0,19.6732,19.7549,19.5778,19.5914,86900.0
2008-10-13 15:30:00,28.81,29.0,28.59,28.99,115800.0,19.6255,19.7549,19.4756,19.7481,115800.0
2008-10-13 15:35:00,28.96,29.59,28.92,29.56,285900.0,19.7276,20.1568,19.7004,20.1364,285900.0
2008-10-13 15:40:00,29.57,29.74,29.37,29.59,510400.0,20.1432,20.259,20.0069,20.1568,510400.0
2008-10-13 15:45:00,29.58,29.8,29.47,29.75,356300.0,20.15,20.2999,20.0751,20.2658,356300.0
2008-10-13 15:50:00,29.75,30.32,29.68,30.29,440300.0,20.2658,20.6541,20.2181,20.6336,440300.0
2008-10-13 15:55:00,30.27,31.7,30.25,31.55,1050800.0,20.62,21.5941,20.6064,21.492,1050800.0
2008-10-14 09:30:00,33.59,36.07,32.5,35.54,830700.0,22.8816,24.571,22.1391,24.21,830700.0
2008-10-14 09:35:00,35.54,35.58,33.45,33.65,761500.0,24.21,24.2372,22.7863,22.9225,761500.0
2008-10-14 09:40:00,33.65,33.7,32.42,32.61,498200.0,22.9225,22.9566,22.0846,22.214,498200.0
2008-10-14 09:45:00,32.61,32.9,32.03,32.88,545300.0,22.214,22.4116,21.8189,22.398,545300.0
2008-10-14 09:50:00,32.88,33.15,32.8,33.14,505000.0,22.398,22.5819,22.3435,22.5751,505000.0
2008-10-14 09:55:00,33.13,34.16,33.11,33.72,383300.0,22.5683,23.2699,22.5546,22.9702,383300.0
2008-10-14 10:00:00,33.73,34.34,33.2,33.55,405600.0,22.977,23.3925,22.616,22.8544,405600.0
2008-10-14 10:05:00,33.6,33.81,32.89,33.07,539000.0,22.8884,23.0315,22.4048,22.5274,539000.0
2008-10-14 10:10:00,33.06,33.84,32.99,33.12,406300.0,22.5206,23.0519,22.4729,22.5615,406300.0
2008-10-14 10:15:00,33.13,34.07,33.0,33.73,344800.0,22.5683,23.2086,22.4797,22.977,344800.0
2008-10-14 10:20:00,33.73,33.85,33.4,33.57,270600.0,22.977,23.0587,22.7522,22.868,270600.0
2008-10-14 10:25:00,33.62,33.96,33.36,33.81,190200.0,22.9021,23.1337,22.7249,23.0315,190200.0
2008-10-14 10:30:00,33.84,34.09,33.66,33.73,180400.0,23.0519,23.2222,22.9293,22.977,180400.0
2008-10-14 10:35:00,33.75,33.76,33.0,33.01,187000.0,22.9906,22.9974,22.4797,22.4865,187000.0
2008-10-14 10:40:00,33.0,33.24,32.16,32.24,236700.0,22.4797,22.6432,21.9075,21.962,236700.0
2008-10-14 10:45:00,32.25,32.49,32.05,32.23,211300.0,21.9688,22.1323,21.8326,21.9552,211300.0
2008-10-14 10:50:00,32.23,32.48,31.98,32.26,128800.0,21.9552,22.1255,21.7849,21.9756,128800.0
2008-10-14 10:55:00,32.27,32.48,32.1,32.16,107500.0,21.9824,22.1255,21.8666,21.9075,107500.0
2008-10-14 11:00:00,32.17,32.19,31.78,31.89,277900.0,21.9143,21.9279,21.6486,21.7236,277900.0
2008-10-14 11:05:00,31.9,32.08,31.61,31.77,161900.0,21.7304,21.853,21.5328,21.6418,161900.0
2008-10-14 11:10:00,31.73,31.78,31.08,31.23,148900.0,21.6146,21.6486,21.1718,21.274,148900.0
2008-10-14 11:15:00,31.23,31.42,30.86,30.98,211100.0,21.274,21.4034,21.0219,21.1037,211100.0
2008-10-14 11:20:00,30.98,31.02,30.64,30.97,218900.0,21.1037,21.1309,20.8721,21.0969,218900.0
2008-10-14 11:25:00,30.94,31.51,30.94,31.4,210500.0,21.0764,21.4647,21.0764,21.3898,210500.0
2008-10-14 11:30:00,31.4,31.85,31.37,31.78,161800.0,21.3898,21.6963,21.3693,21.6486,161800.0
2008-10-14 11:35:00,31.77,31.93,31.68,31.75,243700.0,21.6418,21.7508,21.5805,21.6282,243700.0
2008-10-14 11:40:00,31.75,32.25,31.75,32.13,151000.0,21.6282,21.9688,21.6282,21.8871,151000.0
2008-10-14 11:45:00,32.12,32.56,32.07,32.5,280600.0,21.8803,22.18,21.8462,22.1391,280600.0
2008-10-14 11:50:00,32.51,32.62,32.45,32.54,136800.0,22.1459,22.2209,22.105,22.1664,136800.0
2008-10-14 11:55:00,32.51,32.67,32.48,32.56,138600.0,22.1459,22.2549,22.1255,22.18,138600.0
2008-10-14 12:00:00,32.56,32.6,32.35,32.38,311800.0,22.18,22.2072,22.0369,22.0574,311800.0
2008-10-14 12:05:00,32.38,32.62,32.38,32.58,178400.0,22.0574,22.2209,22.0574,22.1936,178400.0
2008-10-14 12:10:00,32.58,32.7,32.5,32.5,147900.0,22.1936,22.2753,22.1391,22.1391,147900.0
2008-10-14 12:15:00,32.5,32.7,32.49,32.61,137200.0,22.1391,22.2753,22.1323,22.214,137200.0
2008-10-14 12:20:00,32.59,32.62,32.56,32.6,98600.0,22.2004,22.2209,22.18,22.2072,98600.0
2008-10-14 12:25:00,32.6,32.72,32.57,32.58,77100.0,22.2072,22.289,22.1868,22.1936,77100.0
2008-10-14 12:30:00,32.57,32.57,32.36,32.47,97100.0,22.1868,22.1868,22.0437,22.1187,97100.0
2008-10-14 12:35:00,32.48,32.71,32.47,32.7,440800.0,22.1255,22.2822,22.1187,22.2753,440800.0
2008-10-14 12:40:00,32.69,33.36,32.69,33.16,307500.0,22.2685,22.7249,22.2685,22.5887,307500.0
2008-10-14 12:45:00,33.16,33.54,33.15,33.52,144700.0,22.5887,22.8476,22.5819,22.8339,144700.0
2008-10-14 12:50:00,33.55,33.64,33.17,33.2,174500.0,22.8544,22.9157,22.5955,22.616,174500.0
2008-10-14 12:55:00,33.19,33.37,33.07,33.11,97200.0,22.6091,22.7318,22.5274,22.5546,97200.0
2008-10-14 13:00:00,33.12,33.13,32.64,32.64,93900.0,22.5615,22.5683,22.2345,22.2345,93900.0
2008-10-14 13:05:00,32.65,32.84,32.61,32.79,68000.0,22.2413,22.3707,22.214,22.3367,68000.0
2008-10-14 13:10:00,32.78,32.85,32.6,32.84,96000.0,22.3298,22.3775,22.2072,22.3707,96000.0
2008-10-14 13:15:00,32.85,32.85,32.54,32.64,82400.0,22.3775,22.3775,22.1664,22.2345,82400.0
2008-10-14 13:20:00,32.66,32.78,32.62,32.74,79000.0,22.2481,22.3298,22.2209,22.3026,79000.0
2008-10-14 13:25:00,32.72,32.8,32.67,32.76,61200.0,22.289,22.3435,22.2549,22.3162,61200.0
2008-10-14 13:30:00,32.77,32.85,32.71,32.75,111700.0,22.323,22.3775,22.2822,22.3094,111700.0
2008-10-14 13:35:00,32.76,32.78,32.62,32.63,220000.0,22.3162,22.3298,22.2209,22.2277,220000.0
2008-10-14 13:40:00,32.63,32.79,32.61,32.74,117400.0,22.2277,22.3367,22.214,22.3026,117400.0
2008-10-14 13:45:00,32.75,32.87,32.67,32.73,67700.0,22.3094,22.3912,22.2549,22.2958,67700.0
2008-10-14 13:50:00,32.73,32.84,32.57,32.6,81000.0,22.2958,22.3707,22.1868,22.2072,81000.0
2008-10-14 13:55:00,32.58,32.76,32.49,32.63,136200.0,22.1936,22.3162,22.1323,22.2277,136200.0
2008-10-14 14:00:00,32.64,34.59,32.64,33.76,1597500.0,22.2345,23.5628,22.2345,22.9974,1597500.0
2008-10-14 14:05:00,33.74,33.98,33.59,33.93,311000.0,22.9838,23.1473,22.8816,23.1132,311000.0
2008-10-14 14:10:00,33.92,34.16,33.81,33.99,357700.0,23.1064,23.2699,23.0315,23.1541,357700.0
2008-10-14 14:15:00,33.99,34.14,33.53,33.77,450400.0,23.1541,23.2563,22.8407,23.0042,450400.0
2008-10-14 14:20:00,33.77,33.94,33.54,33.87,221000.0,23.0042,23.12,22.8476,23.0724,221000.0
2008-10-14 14:25:00,33.81,34.0,33.56,33.91,152800.0,23.0315,23.1609,22.8612,23.0996,152800.0
2008-10-14 14:30:00,33.91,33.92,33.6,33.66,176300.0,23.0996,23.1064,22.8884,22.9293,176300.0
2008-10-14 14:35:00,33.68,33.93,33.65,33.9,141800.0,22.9429,23.1132,22.9225,23.0928,141800.0
2008-10-14 14:40:00,33.89,34.0,33.31,33.46,222900.0,23.086,23.1609,22.6909,22.7931,222900.0
2008-10-14 14:45:00,33.46,33.49,32.87,32.99,180700.0,22.7931,22.8135,22.3912,22.4729,180700.0
2008-10-14 14:50:00,32.99,33.11,32.72,32.76,209100.0,22.4729,22.5546,22.289,22.3162,209100.0
2008-10-14 14:55:00,32.75,32.77,32.18,32.5,154200.0,22.3094,22.323,21.9211,22.1391,154200.0
2008-10-14 15:00:00,32.5,32.6,32.36,32.52,306800.0,22.1391,22.2072,22.0437,22.1527,306800.0
2008-10-14 15:05:00,32.52,32.86,32.51,32.8,170000.0,22.1527,22.3843,22.1459,22.3435,170000.0
2008-10-14 15:10:00,32.79,33.06,32.78,32.99,170900.0,22.3367,22.5206,22.3298,22.4729,170900.0
2008-10-14 15:15:00,33.02,33.19,32.75,32.88,159800.0,22.4933,22.6091,22.3094,22.398,159800.0
2008-10-14 15:20:00,32.9,33.25,32.79,33.06,201200.0,22.4116,22.65,22.3367,22.5206,201200.0
2008-10-14 15:25:00,33.09,33.9,33.02,33.86,171000.0,22.541,23.0928,22.4933,23.0655,171000.0
2008-10-14 15:30:00,33.87,34.39,33.86,34.17,266200.0,23.0724,23.4266,23.0655,23.2767,266200.0
2008-10-14 15:35:00,34.17,34.38,33.74,33.85,265300.0,23.2767,23.4198,22.9838,23.0587,265300.0
2008-10-14 15:40:00,33.85,34.59,33.83,34.56,356500.0,23.0587,23.5628,23.0451,23.5424,356500.0
2008-10-14 15:45:00,34.56,35.0,34.48,34.82,342200.0,23.5424,23.8421,23.4879,23.7195,342200.0
2008-10-14 15:50:00,34.83,35.11,34.64,34.92,449600.0,23.7263,23.917,23.5969,23.7876,449600.0
2008-10-14 15:55:00,34.93,35.12,34.5,34.72,452700.0,23.7944,23.9239,23.5015,23.6514,452700.0
2008-10-15 09:30:00,32.99,33.08,32.01,33.0,297800.0,22.4729,22.5342,21.8053,22.4797,297800.0
2008-10-15 09:35:00,32.99,33.08,32.28,32.77,309700.0,22.4729,22.5342,21.9892,22.323,309700.0
2008-10-15 09:40:00,32.74,32.96,32.64,32.77,379700.0,22.3026,22.4525,22.2345,22.323,379700.0
2008-10-15 09:45:00,32.76,32.79,32.31,32.51,400600.0,22.3162,22.3367,22.0097,22.1459,400600.0
2008-10-15 09:50:00,32.53,32.53,31.96,32.02,309000.0,22.1595,22.1595,21.7713,21.8121,309000.0
2008-10-15 09:55:00,32.03,32.48,32.0,32.17,198500.0,21.8189,22.1255,21.7985,21.9143,198500.0
2008-10-15 10:00:00,32.17,32.31,31.97,32.24,256800.0,21.9143,22.0097,21.7781,21.962,256800.0
2008-10-15 10:05:00,32.21,32.39,32.0,32.26,201800.0,21.9416,22.0642,21.7985,21.9756,201800.0
2008-10-15 10:10:00,32.26,32.37,32.02,32.15,212800.0,21.9756,22.0506,21.8121,21.9007,212800.0
2008-10-15 10:15:00,32.11,32.11,31.6,31.68,260400.0,21.8734,21.8734,21.526,21.5805,260400.0
2008-10-15 10:20:00,31.66,32.05,31.6,31.84,144800.0,21.5669,21.8326,21.526,21.6895,144800.0
2008-10-15 10:25:00,31.85,31.92,31.5,31.56,148800.0,21.6963,21.744,21.4579,21.4988,148800.0
2008-10-15 10:30:00,31.54,32.03,31.42,31.93,144500.0,21.4852,21.8189,21.4034,21.7508,144500.0
2008-10-15 10:35:00,31.93,32.17,31.93,32.1,144300.0,21.7508,21.9143,21.7508,21.8666,144300.0
2008-10-15 10:40:00,32.1,32.33,31.75,31.76,246800.0,21.8666,22.0233,21.6282,21.635,246800.0
2008-10-15 10:45:00,31.76,31.78,31.5,31.54,127500.0,21.635,21.6486,21.4579,21.4852,127500.0
2008-10-15 10:50:00,31.52,31.66,31.38,31.6,109900.0,21.4715,21.5669,21.3762,21.526,109900.0
2008-10-15 10:55:00,31.63,31.64,31.22,31.28,104200.0,21.5465,21.5533,21.2672,21.308,104200.0
2008-10-15 11:00:00,31.28,31.32,31.02,31.03,128100.0,21.308,21.3353,21.1309,21.1377,128100.0
2008-10-15 11:05:00,31.07,31.21,31.06,31.15,115100.0,21.165,21.2604,21.1582,21.2195,115100.0
2008-10-15 11:10:00,31.16,31.24,31.01,31.06,82500.0,21.2263,21.2808,21.1241,21.1582,82500.0
2008-10-15 11:15:00,31.06,31.12,30.85,30.98,148200.0,21.1582,21.199,21.0151,21.1037,148200.0
2008-10-15 11:20:00,30.96,31.02,30.61,30.66,136300.0,21.0901,21.1309,20.8516,20.8857,136300.0
2008-10-15 11:25:00,30.66,30.69,30.5,30.59,179400.0,20.8857,20.9061,20.7767,20.838,179400.0
2008-10-15 11:30:00,30.59,30.62,30.14,30.43,137000.0,20.838,20.8584,20.5315,20.729,137000.0
2008-10-15 11:35:00,30.44,30.71,30.42,30.57,100700.0,20.7358,20.9198,20.7222,20.8244,100700.0
2008-10-15 11:40:00,30.58,30.59,30.32,30.33,74400.0,20.8312,20.838,20.6541,20.6609,74400.0
2008-10-15 11:45:00,30.36,30.39,30.17,30.36,84600.0,20.6813,20.7018,20.5519,20.6813,84600.0
2008-10-15 11:50:00,30.33,30.38,30.25,30.33,124800.0,20.6609,20.695,20.6064,20.6609,124800.0
2008-10-15 11:55:00,30.33,30.6,30.3,30.57,104300.0,20.6609,20.8448,20.6405,20.8244,104300.0
2008-10-15 12:00:00,30.58,30.73,30.52,30.73,84700.0,20.8312,20.9334,20.7903,20.9334,84700.0
2008-10-15 12:05:00,30.72,30.77,30.64,30.76,93800.0,20.9266,20.9606,20.8721,20.9538,93800.0
2008-10-15 12:10:00,30.75,30.9,30.74,30.89,92000.0,20.947,21.0492,20.9402,21.0424,92000.0
2008-10-15 12:15:00,30.88,31.04,30.73,30.93,127200.0,21.0356,21.1446,20.9334,21.0696,127200.0
2008-10-15 12:20:00,30.9,30.95,30.64,30.71,106900.0,21.0492,21.0832,20.8721,20.9198,106900.0
2008-10-15 12:25:00,30.68,30.76,30.53,30.56,107200.0,20.8993,20.9538,20.7971,20.8176,107200.0
2008-10-15 12:30:00,30.56,30.77,30.56,30.73,60400.0,20.8176,20.9606,20.8176,20.9334,60400.0
2008-10-15 12:35:00,30.7,30.97,30.67,30.96,85700.0,20.9129,21.0969,20.8925,21.0901,85700.0
2008-10-15 12:40:00,30.95,31.01,30.74,30.77,90000.0,21.0832,21.1241,20.9402,20.9606,90000.0
2008-10-15 12:45:00,30.77,31.02,30.77,31.02,84100.0,20.9606,21.1309,20.9606,21.1309,84100.0
2008-10-15 12:50:00,30.97,31.05,30.79,30.99,65800.0,21.0969,21.1514,20.9743,21.1105,65800.0
2008-10-15 12:55:00,31.0,31.2,30.98,31.08,94500.0,21.1173,21.2535,21.1037,21.1718,94500.0
2008-10-15 13:00:00,31.05,31.16,30.95,30.95,77100.0,21.1514,21.2263,21.0832,21.0832,77100.0
2008-10-15 13:05:00,30.93,31.01,30.86,30.97,54600.0,21.0696,21.1241,21.0219,21.0969,54600.0
2008-10-15 13:10:00,30.96,31.18,30.95,31.0,97800.0,21.0901,21.2399,21.0832,21.1173,97800.0
2008-10-15 13:15:00,31.0,31.01,30.73,30.76,95200.0,21.1173,21.1241,20.9334,20.9538,95200.0
2008-10-15 13:20:00,30.77,30.92,30.71,30.72,123900.0,20.9606,21.0628,20.9198,20.9266,123900.0
2008-10-15 13:25:00,30.74,30.91,30.69,30.78,81700.0,20.9402,21.056,20.9061,20.9674,81700.0
2008-10-15 13:30:00,30.74,30.89,30.44,30.49,136800.0,20.9402,21.0424,20.7358,20.7699,136800.0
2008-10-15 13:35:00,30.48,30.59,30.19,30.33,121500.0,20.7631,20.838,20.5655,20.6609,121500.0
2008-10-15 13:40:00,30.29,30.29,30.04,30.11,99800.0,20.6336,20.6336,20.4633,20.511,99800.0
2008-10-15 13:45:00,30.13,30.24,30.03,30.06,90100.0,20.5247,20.5996,20.4565,20.477,90100.0
2008-10-15 13:50:00,30.08,30.08,29.87,29.89,164400.0,20.4906,20.4906,20.3475,20.3612,164400.0
2008-10-15 13:55:00,29.9,29.94,29.66,29.78,120900.0,20.368,20.3952,20.2045,20.2862,120900.0
2008-10-15 14:00:00,29.81,29.9,29.51,29.52,110000.0,20.3067,20.368,20.1023,20.1091,110000.0
2008-10-15 14:05:00,29.51,29.85,29.51,29.82,106800.0,20.1023,20.3339,20.1023,20.3135,106800.0
2008-10-15 14:10:00,29.82,30.0,29.66,29.74,137900.0,20.3135,20.4361,20.2045,20.259,137900.0
2008-10-15 14:15:00,29.75,30.01,29.73,29.77,140600.0,20.2658,20.4429,20.2522,20.2794,140600.0
2008-10-15 14:20:00,29.79,30.49,29.79,30.21,152900.0,20.293,20.7699,20.293,20.5792,152900.0
2008-10-15 14:25:00,30.21,30.4,30.02,30.36,135400.0,20.5792,20.7086,20.4497,20.6813,135400.0
2008-10-15 14:30:00,30.35,30.49,30.23,30.32,63800.0,20.6745,20.7699,20.5928,20.6541,63800.0
2008-10-15 14:35:00,30.31,30.39,30.21,30.27,77400.0,20.6473,20.7018,20.5792,20.62,77400.0
2008-10-15 14:40:00,30.28,30.8,30.28,30.73,127300.0,20.6268,20.9811,20.6268,20.9334,127300.0
2008-10-15 14:45:00,30.74,30.84,30.5,30.57,89300.0,20.9402,21.0083,20.7767,20.8244,89300.0
2008-10-15 14:50:00,30.56,30.69,30.46,30.48,104200.0,20.8176,20.9061,20.7495,20.7631,104200.0
2008-10-15 14:55:00,30.51,30.63,30.36,30.52,126400.0,20.7835,20.8653,20.6813,20.7903,126400.0
2008-10-15 15:00:00,30.54,30.82,30.43,30.76,185600.0,20.804,20.9947,20.729,20.9538,185600.0
2008-10-15 15:05:00,30.74,31.34,30.74,31.34,138400.0,20.9402,21.3489,20.9402,21.3489,138400.0
2008-10-15 15:10:00,31.36,31.83,31.28,31.5,205300.0,21.3625,21.6827,21.308,21.4579,205300.0
2008-10-15 15:15:00,31.5,31.58,31.46,31.49,202800.0,21.4579,21.5124,21.4307,21.4511,202800.0
2008-10-15 15:20:00,31.5,31.6,31.0,31.26,199100.0,21.4579,21.526,21.1173,21.2944,199100.0
2008-10-15 15:25:00,31.23,31.36,31.0,31.13,150500.0,21.274,21.3625,21.1173,21.2059,150500.0
2008-10-15 15:30:00,31.12,31.33,31.0,31.31,263900.0,21.199,21.3421,21.1173,21.3285,263900.0
2008-10-15 15:35:00,31.32,31.61,31.27,31.4,328600.0,21.3353,21.5328,21.3012,21.3898,328600.0
2008-10-15 15:40:00,31.41,31.57,31.22,31.28,440200.0,21.3966,21.5056,21.2672,21.308,440200.0
2008-10-15 15:45:00,31.27,31.36,30.99,31.1,447500.0,21.3012,21.3625,21.1105,21.1854,447500.0
2008-10-15 15:50:00,31.1,31.11,30.04,30.19,350200.0,21.1854,21.1922,20.4633,20.5655,350200.0
2008-10-15 15:55:00,30.22,30.22,28.62,28.86,904000.0,20.586,20.586,19.496,19.6595,904000.0
2008-10-16 09:30:00,30.71,31.71,30.65,31.2,636000.0,20.9198,21.601,20.8789,21.2535,636000.0
2008-10-16 09:35:00,31.2,31.8,30.16,31.55,468400.0,21.2535,21.6623,20.5451,21.492,468400.0
2008-10-16 09:40:00,31.53,32.76,31.46,31.81,564400.0,21.4783,22.3162,21.4307,21.6691,564400.0
2008-10-16 09:45:00,31.8,32.3,31.65,32.1,355600.0,21.6623,22.0029,21.5601,21.8666,355600.0
2008-10-16 09:50:00,32.08,32.44,31.98,32.11,284700.0,21.853,22.0982,21.7849,21.8734,284700.0
2008-10-16 09:55:00,32.12,32.13,31.15,31.61,360900.0,21.8803,21.8871,21.2195,21.5328,360900.0
2008-10-16 10:00:00,31.61,31.72,30.5,31.34,285600.0,21.5328,21.6078,20.7767,21.3489,285600.0
2008-10-16 10:05:00,31.4,31.61,29.64,30.28,395600.0,21.3898,21.5328,20.1909,20.6268,395600.0
2008-10-16 10:10:00,30.24,30.38,29.64,29.76,362000.0,20.5996,20.695,20.1909,20.2726,362000.0
2008-10-16 10:15:00,29.75,29.92,29.1,29.16,334900.0,20.2658,20.3816,19.823,19.8639,334900.0
2008-10-16 10:20:00,29.18,29.8,29.09,29.78,382100.0,19.8775,20.2999,19.8162,20.2862,382100.0
2008-10-16 10:25:00,29.77,29.95,29.4,29.42,203700.0,20.2794,20.402,20.0274,20.041,203700.0
2008-10-16 10:30:00,29.42,29.55,29.27,29.5,263100.0,20.041,20.1296,19.9388,20.0955,263100.0
2008-10-16 10:35:00,29.5,29.62,29.06,29.15,203300.0,20.0955,20.1772,19.7958,19.8571,203300.0
2008-10-16 10:40:00,29.16,29.36,28.95,29.22,184800.0,19.8639,20.0001,19.7208,19.9048,184800.0
2008-10-16 10:45:00,29.2,29.29,28.9,29.0,184300.0,19.8911,19.9524,19.6868,19.7549,184300.0
2008-10-16 10:50:00,28.99,29.14,28.75,28.93,131500.0,19.7481,19.8503,19.5846,19.7072,131500.0
2008-10-16 10:55:00,28.94,29.03,28.56,28.62,167700.0,19.714,19.7753,19.4552,19.496,167700.0
2008-10-16 11:00:00,28.67,28.86,28.32,28.83,117800.0,19.5301,19.6595,19.2917,19.6391,117800.0
2008-10-16 11:05:00,28.83,28.85,28.2,28.28,251600.0,19.6391,19.6527,19.2099,19.2644,251600.0
2008-10-16 11:10:00,28.3,28.48,27.71,28.04,195300.0,19.2781,19.4007,18.8761,19.1009,195300.0
2008-10-16 11:15:00,28.04,28.32,27.86,28.06,253800.0,19.1009,19.2917,18.9783,19.1146,253800.0
2008-10-16 11:20:00,28.04,28.44,27.93,28.3,196600.0,19.1009,19.3734,19.026,19.2781,196600.0
2008-10-16 11:25:00,28.28,28.43,27.95,27.96,273800.0,19.2644,19.3666,19.0396,19.0464,273800.0
2008-10-16 11:30:00,27.97,29.07,27.95,28.92,299300.0,19.0533,19.8026,19.0396,19.7004,299300.0
2008-10-16 11:35:00,28.88,28.98,28.31,28.31,119700.0,19.6732,19.7413,19.2849,19.2849,119700.0
2008-10-16 11:40:00,28.32,28.56,28.25,28.56,121600.0,19.2917,19.4552,19.244,19.4552,121600.0
2008-10-16 11:45:00,28.54,28.57,28.26,28.32,222500.0,19.4415,19.462,19.2508,19.2917,222500.0
2008-10-16 11:50:00,28.33,28.38,28.2,28.31,139800.0,19.2985,19.3326,19.2099,19.2849,139800.0
2008-10-16 11:55:00,28.31,28.5,28.18,28.3,171500.0,19.2849,19.4143,19.1963,19.2781,171500.0
2008-10-16 12:00:00,28.3,28.58,28.17,28.49,228300.0,19.2781,19.4688,19.1895,19.4075,228300.0
2008-10-16 12:05:00,28.48,28.52,28.28,28.45,129600.0,19.4007,19.4279,19.2644,19.3802,129600.0
2008-10-16 12:10:00,28.47,29.25,28.46,29.24,243800.0,19.3939,19.9252,19.387,19.9184,243800.0
2008-10-16 12:15:00,29.24,29.65,29.14,29.6,319500.0,19.9184,20.1977,19.8503,20.1636,319500.0
2008-10-16 12:20:00,29.62,30.32,29.61,29.98,280200.0,20.1772,20.6541,20.1704,20.4225,280200.0
2008-10-16 12:25:00,29.98,30.4,29.7,29.73,225100.0,20.4225,20.7086,20.2317,20.2522,225100.0
2008-10-16 12:30:00,29.72,29.77,29.48,29.58,273200.0,20.2454,20.2794,20.0819,20.15,273200.0
2008-10-16 12:35:00,29.6,29.91,29.6,29.83,150700.0,20.1636,20.3748,20.1636,20.3203,150700.0
2008-10-16 12:40:00,29.81,29.96,29.45,29.59,129800.0,20.3067,20.4089,20.0614,20.1568,129800.0
2008-10-16 12:45:00,29.59,29.68,29.45,29.59,168200.0,20.1568,20.2181,20.0614,20.1568,168200.0
2008-10-16 12:50:00,29.6,29.6,29.27,29.52,135500.0,20.1636,20.1636,19.9388,20.1091,135500.0
2008-10-16 12:55:00,29.52,29.55,29.07,29.13,132000.0,20.1091,20.1296,19.8026,19.8435,132000.0
2008-10-16 13:00:00,29.13,29.5,29.07,29.37,170800.0,19.8435,20.0955,19.8026,20.0069,170800.0
2008-10-16 13:05:00,29.4,29.5,29.14,29.26,101800.0,20.0274,20.0955,19.8503,19.932,101800.0
2008-10-16 13:10:00,29.24,29.74,29.22,29.62,147100.0,19.9184,20.259,19.9048,20.1772,147100.0
2008-10-16 13:15:00,29.62,29.86,29.6,29.7,156300.0,20.1772,20.3407,20.1636,20.2317,156300.0
2008-10-16 13:20:00,29.7,29.95,29.7,29.87,153500.0,20.2317,20.402,20.2317,20.3475,153500.0
2008-10-16 13:25:00,29.85,29.97,29.7,29.7,138500.0,20.3339,20.4157,20.2317,20.2317,138500.0
2008-10-16 13:30:00,29.74,29.83,29.44,29.69,102800.0,20.259,20.3203,20.0546,20.2249,102800.0
2008-10-16 13:35:00,29.66,29.74,29.36,29.49,158000.0,20.2045,20.259,20.0001,20.0887,158000.0
2008-10-16 13:40:00,29.48,29.61,29.38,29.49,154900.0,20.0819,20.1704,20.0138,20.0887,154900.0
2008-10-16 13:45:00,29.49,29.6,29.42,29.51,174700.0,20.0887,20.1636,20.041,20.1023,174700.0
2008-10-16 13:50:00,29.5,29.56,29.35,29.46,127200.0,20.0955,20.1364,19.9933,20.0683,127200.0
2008-10-16 13:55:00,29.46,29.67,29.43,29.47,242800.0,20.0683,20.2113,20.0478,20.0751,242800.0
2008-10-16 14:00:00,29.51,29.68,29.39,29.42,130700.0,20.1023,20.2181,20.0206,20.041,130700.0
2008-10-16 14:05:00,29.44,29.57,29.3,29.44,146100.0,20.0546,20.1432,19.9593,20.0546,146100.0
2008-10-16 14:10:00,29.44,29.5,29.1,29.17,122000.0,20.0546,20.0955,19.823,19.8707,122000.0
2008-10-16 14:15:00,29.16,29.39,29.14,29.23,121400.0,19.8639,20.0206,19.8503,19.9116,121400.0
2008-10-16 14:20:00,29.23,29.42,29.14,29.17,150800.0,19.9116,20.041,19.8503,19.8707,150800.0
2008-10-16 14:25:00,29.18,29.35,28.98,29.25,191200.0,19.8775,19.9933,19.7413,19.9252,191200.0
2008-10-16 14:30:00,29.27,29.49,29.15,29.45,174800.0,19.9388,20.0887,19.8571,20.0614,174800.0
2008-10-16 14:35:00,29.46,29.71,29.37,29.69,147700.0,20.0683,20.2386,20.0069,20.2249,147700.0
2008-10-16 14:40:00,29.66,29.71,29.31,29.55,113900.0,20.2045,20.2386,19.9661,20.1296,113900.0
2008-10-16 14:45:00,29.55,29.85,29.53,29.79,99200.0,20.1296,20.3339,20.1159,20.293,99200.0
2008-10-16 14:50:00,29.82,29.85,29.62,29.77,160200.0,20.3135,20.3339,20.1772,20.2794,160200.0
2008-10-16 14:55:00,29.77,29.89,29.55,29.73,225000.0,20.2794,20.3612,20.1296,20.2522,225000.0
2008-10-16 15:00:00,29.74,30.03,29.68,29.82,204800.0,20.259,20.4565,20.2181,20.3135,204800.0
2008-10-16 15:05:00,29.84,30.13,29.83,30.09,199700.0,20.3271,20.5247,20.3203,20.4974,199700.0
2008-10-16 15:10:00,30.1,30.76,29.96,30.6,286000.0,20.5042,20.9538,20.4089,20.8448,286000.0
2008-10-16 15:15:00,30.6,31.2,30.44,30.74,365400.0,20.8448,21.2535,20.7358,20.9402,365400.0
2008-10-16 15:20:00,30.76,30.85,30.48,30.75,171600.0,20.9538,21.0151,20.7631,20.947,171600.0
2008-10-16 15:25:00,30.75,30.99,30.63,30.83,196000.0,20.947,21.1105,20.8653,21.0015,196000.0
2008-10-16 15:30:00,30.82,31.08,30.61,30.77,220000.0,20.9947,21.1718,20.8516,20.9606,220000.0
2008-10-16 15:35:00,30.78,30.88,30.56,30.6,250200.0,20.9674,21.0356,20.8176,20.8448,250200.0
2008-10-16 15:40:00,30.6,31.33,30.59,31.26,274400.0,20.8448,21.3421,20.838,21.2944,274400.0
2008-10-16 15:45:00,31.28,31.9,31.28,31.88,290200.0,21.308,21.7304,21.308,21.7168,290200.0
2008-10-16 15:50:00,31.87,31.91,31.52,31.81,347700.0,21.71,21.7372,21.4715,21.6691,347700.0
2008-10-16 15:55:00,31.85,32.04,30.75,31.1,653700.0,21.6963,21.8258,20.947,21.1854,653700.0
2008-10-17 09:30:00,28.01,31.54,28.01,30.55,1124500.0,19.0805,21.4852,19.0805,20.8108,1124500.0
2008-10-17 09:35:00,30.57,31.59,30.52,31.3,396700.0,20.8244,21.5192,20.7903,21.3217,396700.0
2008-10-17 09:40:00,31.3,31.75,31.25,31.59,179500.0,21.3217,21.6282,21.2876,21.5192,179500.0
2008-10-17 09:45:00,31.63,32.06,31.45,31.86,237700.0,21.5465,21.8394,21.4238,21.7031,237700.0
2008-10-17 09:50:00,31.86,32.44,31.75,32.13,277700.0,21.7031,22.0982,21.6282,21.8871,277700.0
2008-10-17 09:55:00,32.19,32.47,31.85,32.38,290600.0,21.9279,22.1187,21.6963,22.0574,290600.0
2008-10-17 10:00:00,32.38,32.5,32.21,32.42,230700.0,22.0574,22.1391,21.9416,22.0846,230700.0
2008-10-17 10:05:00,32.42,32.58,32.08,32.24,212700.0,22.0846,22.1936,21.853,21.962,212700.0
2008-10-17 10:10:00,32.24,32.25,31.65,31.83,243500.0,21.962,21.9688,21.5601,21.6827,243500.0
2008-10-17 10:15:00,31.83,32.13,31.68,31.97,144800.0,21.6827,21.8871,21.5805,21.7781,144800.0
2008-10-17 10:20:00,32.0,32.17,31.84,31.95,154900.0,21.7985,21.9143,21.6895,21.7644,154900.0
2008-10-17 10:25:00,31.95,32.05,31.54,31.88,133100.0,21.7644,21.8326,21.4852,21.7168,133100.0
2008-10-17 10:30:00,31.86,31.88,31.23,31.36,148700.0,21.7031,21.7168,21.274,21.3625,148700.0
2008-10-17 10:35:00,31.35,31.74,31.28,31.65,146900.0,21.3557,21.6214,21.308,21.5601,146900.0
2008-10-17 10:40:00,31.65,31.69,31.38,31.49,118500.0,21.5601,21.5873,21.3762,21.4511,118500.0
2008-10-17 10:45:00,31.5,31.99,31.48,31.96,219700.0,21.4579,21.7917,21.4443,21.7713,219700.0
2008-10-17 10:50:00,31.97,31.97,31.53,31.57,172500.0,21.7781,21.7781,21.4783,21.5056,172500.0
2008-10-17 10:55:00,31.62,31.87,31.55,31.74,201700.0,21.5397,21.71,21.492,21.6214,201700.0
2008-10-17 11:00:00,31.73,31.89,31.6,31.72,130100.0,21.6146,21.7236,21.526,21.6078,130100.0
2008-10-17 11:05:00,31.74,32.06,31.72,31.83,211600.0,21.6214,21.8394,21.6078,21.6827,211600.0
2008-10-17 11:10:00,31.85,31.85,31.55,31.63,142200.0,21.6963,21.6963,21.492,21.5465,142200.0
2008-10-17 11:15:00,31.63,31.67,31.39,31.5,133200.0,21.5465,21.5737,21.383,21.4579,133200.0
2008-10-17 11:20:00,31.49,31.67,31.42,31.57,164300.0,21.4511,21.5737,21.4034,21.5056,164300.0
2008-10-17 11:25:00,31.57,31.64,31.28,31.36,153100.0,21.5056,21.5533,21.308,21.3625,153100.0
2008-10-17 11:30:00,31.37,31.37,31.1,31.22,96800.0,21.3693,21.3693,21.1854,21.2672,96800.0
2008-10-17 11:35:00,31.24,31.27,31.01,31.09,122800.0,21.2808,21.3012,21.1241,21.1786,122800.0
2008-10-17 11:40:00,31.11,31.5,31.02,31.45,116100.0,21.1922,21.4579,21.1309,21.4238,116100.0
2008-10-17 11:45:00,31.46,31.53,31.33,31.47,166500.0,21.4307,21.4783,21.3421,21.4375,166500.0
2008-10-17 11:50:00,31.46,31.5,31.25,31.31,66300.0,21.4307,21.4579,21.2876,21.3285,66300.0
2008-10-17 11:55:00,31.32,31.42,31.23,31.29,73200.0,21.3353,21.4034,21.274,21.3149,73200.0
2008-10-17 12:00:00,31.29,31.37,31.25,31.3,76200.0,21.3149,21.3693,21.2876,21.3217,76200.0
2008-10-17 12:05:00,31.31,31.31,31.15,31.21,81500.0,21.3285,21.3285,21.2195,21.2604,81500.0
2008-10-17 12:10:00,31.21,31.34,31.0,31.15,139100.0,21.2604,21.3489,21.1173,21.2195,139100.0
2008-10-17 12:15:00,31.18,31.22,31.06,31.17,120800.0,21.2399,21.2672,21.1582,21.2331,120800.0
2008-10-17 12:20:00,31.18,31.28,31.12,31.12,98300.0,21.2399,21.308,21.199,21.199,98300.0
2008-10-17 12:25:00,31.13,31.14,30.89,30.92,105300.0,21.2059,21.2127,21.0424,21.0628,105300.0
2008-10-17 12:30:00,30.91,31.03,30.7,30.76,101700.0,21.056,21.1377,20.9129,20.9538,101700.0
2008-10-17 12:35:00,30.75,31.07,30.7,31.02,72900.0,20.947,21.165,20.9129,21.1309,72900.0
2008-10-17 12:40:00,31.03,31.14,30.97,30.99,74100.0,21.1377,21.2127,21.0969,21.1105,74100.0
2008-10-17 12:45:00,30.99,31.33,30.85,31.33,120500.0,21.1105,21.3421,21.0151,21.3421,120500.0
2008-10-17 12:50:00,31.32,31.38,31.12,31.35,119500.0,21.3353,21.3762,21.199,21.3557,119500.0
2008-10-17 12:55:00,31.33,31.67,31.26,31.5,97500.0,21.3421,21.5737,21.2944,21.4579,97500.0
2008-10-17 13:00:00,31.5,31.89,31.5,31.57,152500.0,21.4579,21.7236,21.4579,21.5056,152500.0
2008-10-17 13:05:00,31.59,31.83,31.54,31.61,149800.0,21.5192,21.6827,21.4852,21.5328,149800.0
2008-10-17 13:10:00,31.61,31.69,31.39,31.59,147900.0,21.5328,21.5873,21.383,21.5192,147900.0
2008-10-17 13:15:00,31.59,31.6,31.32,31.49,110900.0,21.5192,21.526,21.3353,21.4511,110900.0
2008-10-17 13:20:00,31.52,31.73,31.51,31.67,115300.0,21.4715,21.6146,21.4647,21.5737,115300.0
2008-10-17 13:25:00,31.67,31.69,31.36,31.47,76500.0,21.5737,21.5873,21.3625,21.4375,76500.0
2008-10-17 13:30:00,31.44,31.8,31.42,31.68,114400.0,21.417,21.6623,21.4034,21.5805,114400.0
2008-10-17 13:35:00,31.7,31.9,31.65,31.86,132500.0,21.5941,21.7304,21.5601,21.7031,132500.0
2008-10-17 13:40:00,31.86,32.02,31.53,31.54,140600.0,21.7031,21.8121,21.4783,21.4852,140600.0
2008-10-17 13:45:00,31.53,31.62,31.37,31.52,98000.0,21.4783,21.5397,21.3693,21.4715,98000.0
2008-10-17 13:50:00,31.5,31.62,31.24,31.4,101500.0,21.4579,21.5397,21.2808,21.3898,101500.0
2008-10-17 13:55:00,31.4,31.59,31.18,31.33,130700.0,21.3898,21.5192,21.2399,21.3421,130700.0
2008-10-17 14:00:00,31.34,31.58,31.34,31.45,102100.0,21.3489,21.5124,21.3489,21.4238,102100.0
2008-10-17 14:05:00,31.43,31.65,31.21,31.3,91600.0,21.4102,21.5601,21.2604,21.3217,91600.0
2008-10-17 14:10:00,31.3,31.45,31.06,31.07,87200.0,21.3217,21.4238,21.1582,21.165,87200.0
2008-10-17 14:15:00,31.07,31.16,30.94,30.99,126000.0,21.165,21.2263,21.0764,21.1105,126000.0
2008-10-17 14:20:00,30.99,31.04,30.75,30.91,84600.0,21.1105,21.1446,20.947,21.056,84600.0
2008-10-17 14:25:00,30.82,30.99,30.67,30.72,100000.0,20.9947,21.1105,20.8925,20.9266,100000.0
2008-10-17 14:30:00,30.72,30.82,30.56,30.63,133800.0,20.9266,20.9947,20.8176,20.8653,133800.0
2008-10-17 14:35:00,30.63,30.79,30.2,30.22,185100.0,20.8653,20.9743,20.5723,20.586,185100.0
2008-10-17 14:40:00,30.2,30.24,30.0,30.1,213800.0,20.5723,20.5996,20.4361,20.5042,213800.0
2008-10-17 14:45:00,30.1,30.34,29.96,30.19,240800.0,20.5042,20.6677,20.4089,20.5655,240800.0
2008-10-17 14:50:00,30.17,30.32,30.03,30.18,180200.0,20.5519,20.6541,20.4565,20.5587,180200.0
2008-10-17 14:55:00,30.18,30.39,30.15,30.28,120900.0,20.5587,20.7018,20.5383,20.6268,120900.0
2008-10-17 15:00:00,30.28,30.6,30.17,30.29,172500.0,20.6268,20.8448,20.5519,20.6336,172500.0
2008-10-17 15:05:00,30.29,30.49,30.15,30.27,186200.0,20.6336,20.7699,20.5383,20.62,186200.0
2008-10-17 15:10:00,30.26,30.28,29.97,29.99,170300.0,20.6132,20.6268,20.4157,20.4293,170300.0
2008-10-17 15:15:00,30.0,30.22,29.85,29.96,251900.0,20.4361,20.586,20.3339,20.4089,251900.0
2008-10-17 15:20:00,29.94,30.02,29.71,29.96,255100.0,20.3952,20.4497,20.2386,20.4089,255100.0
2008-10-17 15:25:00,29.98,30.1,29.92,29.96,238800.0,20.4225,20.5042,20.3816,20.4089,238800.0
2008-10-17 15:30:00,29.96,30.16,29.87,30.05,174600.0,20.4089,20.5451,20.3475,20.4702,174600.0
2008-10-17 15:35:00,30.07,30.15,29.94,30.11,243300.0,20.4838,20.5383,20.3952,20.511,243300.0
2008-10-17 15:40:00,30.11,30.19,29.89,30.04,270500.0,20.511,20.5655,20.3612,20.4633,270500.0
2008-10-17 15:45:00,30.06,30.07,29.86,30.03,235300.0,20.477,20.4838,20.3407,20.4565,235300.0
2008-10-17 15:50:00,30.01,30.13,29.91,30.05,333000.0,20.4429,20.5247,20.3748,20.4702,333000.0
2008-10-17 15:55:00,30.04,30.07,29.7,29.78,432700.0,20.4633,20.4838,20.2317,20.2862,432700.0
2008-10-20 09:30:00,30.9,31.0,29.85,30.3,385300.0,21.0492,21.1173,20.3339,20.6405,385300.0
2008-10-20 09:35:00,30.29,30.39,29.66,30.05,216500.0,20.6336,20.7018,20.2045,20.4702,216500.0
2008-10-20 09:40:00,30.05,30.15,29.48,29.79,200700.0,20.4702,20.5383,20.0819,20.293,200700.0
2008-10-20 09:45:00,29.78,29.84,29.44,29.61,135200.0,20.2862,20.3271,20.0546,20.1704,135200.0
2008-10-20 09:50:00,29.59,29.84,29.57,29.78,123100.0,20.1568,20.3271,20.1432,20.2862,123100.0
2008-10-20 09:55:00,29.8,30.07,29.61,30.03,91100.0,20.2999,20.4838,20.1704,20.4565,91100.0
2008-10-20 10:00:00,30.04,30.64,30.04,30.15,238900.0,20.4633,20.8721,20.4633,20.5383,238900.0
2008-10-20 10:05:00,30.16,30.22,29.93,30.13,116000.0,20.5451,20.586,20.3884,20.5247,116000.0
2008-10-20 10:10:00,30.1,30.26,29.81,29.94,110800.0,20.5042,20.6132,20.3067,20.3952,110800.0
2008-10-20 10:15:00,29.93,30.1,29.84,29.99,76700.0,20.3884,20.5042,20.3271,20.4293,76700.0
2008-10-20 10:20:00,30.01,30.04,29.75,29.76,88300.0,20.4429,20.4633,20.2658,20.2726,88300.0
2008-10-20 10:25:00,29.76,29.83,29.6,29.66,72500.0,20.2726,20.3203,20.1636,20.2045,72500.0
2008-10-20 10:30:00,29.68,30.03,29.63,29.89,92000.0,20.2181,20.4565,20.1841,20.3612,92000.0
2008-10-20 10:35:00,29.92,30.13,29.89,30.13,113800.0,20.3816,20.5247,20.3612,20.5247,113800.0
2008-10-20 10:40:00,30.11,30.15,29.77,29.8,141400.0,20.511,20.5383,20.2794,20.2999,141400.0
2008-10-20 10:45:00,29.82,29.93,29.78,29.93,90600.0,20.3135,20.3884,20.2862,20.3884,90600.0
2008-10-20 10:50:00,29.95,30.05,29.49,29.5,106200.0,20.402,20.4702,20.0887,20.0955,106200.0
2008-10-20 10:55:00,29.5,29.77,29.39,29.75,93400.0,20.0955,20.2794,20.0206,20.2658,93400.0
2008-10-20 11:00:00,29.75,29.78,29.44,29.5,76700.0,20.2658,20.2862,20.0546,20.0955,76700.0
2008-10-20 11:05:00,29.5,29.61,29.35,29.36,112200.0,20.0955,20.1704,19.9933,20.0001,112200.0
2008-10-20 11:10:00,29.34,29.38,29.14,29.32,82500.0,19.9865,20.0138,19.8503,19.9729,82500.0
2008-10-20 11:15:00,29.36,29.58,29.28,29.52,82700.0,20.0001,20.15,19.9456,20.1091,82700.0
2008-10-20 11:20:00,29.5,29.76,29.45,29.7,69000.0,20.0955,20.2726,20.0614,20.2317,69000.0
2008-10-20 11:25:00,29.71,29.84,29.56,29.84,65800.0,20.2386,20.3271,20.1364,20.3271,65800.0
2008-10-20 11:30:00,29.84,30.07,29.78,29.9,98000.0,20.3271,20.4838,20.2862,20.368,98000.0
2008-10-20 11:35:00,29.88,30.06,29.83,29.93,67200.0,20.3544,20.477,20.3203,20.3884,67200.0
2008-10-20 11:40:00,29.94,30.23,29.84,30.07,100400.0,20.3952,20.5928,20.3271,20.4838,100400.0
2008-10-20 11:45:00,30.07,30.22,29.87,29.87,89300.0,20.4838,20.586,20.3475,20.3475,89300.0
2008-10-20 11:50:00,29.86,29.91,29.75,29.9,115000.0,20.3407,20.3748,20.2658,20.368,115000.0
2008-10-20 11:55:00,29.9,30.08,29.79,29.82,135800.0,20.368,20.4906,20.293,20.3135,135800.0
2008-10-20 12:00:00,29.82,29.94,29.79,29.79,31100.0,20.3135,20.3952,20.293,20.293,31100.0
2008-10-20 12:05:00,29.79,30.03,29.76,30.0,57900.0,20.293,20.4565,20.2726,20.4361,57900.0
2008-10-20 12:10:00,30.0,30.07,29.9,29.95,45300.0,20.4361,20.4838,20.368,20.402,45300.0
2008-10-20 12:15:00,29.96,30.23,29.93,30.02,70700.0,20.4089,20.5928,20.3884,20.4497,70700.0
2008-10-20 12:20:00,30.02,30.2,29.93,30.0,44900.0,20.4497,20.5723,20.3884,20.4361,44900.0
2008-10-20 12:25:00,30.02,30.14,29.9,29.99,61100.0,20.4497,20.5315,20.368,20.4293,61100.0
2008-10-20 12:30:00,30.03,30.1,29.78,30.06,119500.0,20.4565,20.5042,20.2862,20.477,119500.0
2008-10-20 12:35:00,30.03,30.1,29.87,29.96,58900.0,20.4565,20.5042,20.3475,20.4089,58900.0
2008-10-20 12:40:00,29.95,29.96,29.82,29.94,54400.0,20.402,20.4089,20.3135,20.3952,54400.0
2008-10-20 12:45:00,29.92,30.08,29.85,30.05,52400.0,20.3816,20.4906,20.3339,20.4702,52400.0
2008-10-20 12:50:00,30.04,30.08,29.85,29.96,86700.0,20.4633,20.4906,20.3339,20.4089,86700.0
2008-10-20 12:55:00,29.97,30.2,29.97,30.08,44200.0,20.4157,20.5723,20.4157,20.4906,44200.0
2008-10-20 13:00:00,30.05,30.07,29.87,29.87,32900.0,20.4702,20.4838,20.3475,20.3475,32900.0
2008-10-20 13:05:00,29.9,30.11,29.89,30.08,55300.0,20.368,20.511,20.3612,20.4906,55300.0
2008-10-20 13:10:00,30.04,30.18,30.03,30.14,37800.0,20.4633,20.5587,20.4565,20.5315,37800.0
2008-10-20 13:15:00,30.14,30.29,30.04,30.29,59500.0,20.5315,20.6336,20.4633,20.6336,59500.0
2008-10-20 13:20:00,30.28,30.34,30.08,30.23,43100.0,20.6268,20.6677,20.4906,20.5928,43100.0
2008-10-20 13:25:00,30.23,30.42,30.17,30.22,59200.0,20.5928,20.7222,20.5519,20.586,59200.0
2008-10-20 13:30:00,30.21,30.45,30.2,30.36,63300.0,20.5792,20.7426,20.5723,20.6813,63300.0
2008-10-20 13:35:00,30.35,30.5,30.3,30.42,103500.0,20.6745,20.7767,20.6405,20.7222,103500.0
2008-10-20 13:40:00,30.43,30.57,30.38,30.4,73700.0,20.729,20.8244,20.695,20.7086,73700.0
2008-10-20 13:45:00,30.39,30.72,30.38,30.68,85600.0,20.7018,20.9266,20.695,20.8993,85600.0
2008-10-20 13:50:00,30.68,30.68,30.5,30.61,44100.0,20.8993,20.8993,20.7767,20.8516,44100.0
2008-10-20 13:55:00,30.6,30.67,30.34,30.38,72300.0,20.8448,20.8925,20.6677,20.695,72300.0
2008-10-20 14:00:00,30.35,30.54,30.32,30.5,60400.0,20.6745,20.804,20.6541,20.7767,60400.0
2008-10-20 14:05:00,30.49,30.65,30.46,30.54,51500.0,20.7699,20.8789,20.7495,20.804,51500.0
2008-10-20 14:10:00,30.51,30.6,30.32,30.4,46400.0,20.7835,20.8448,20.6541,20.7086,46400.0
2008-10-20 14:15:00,30.37,30.48,30.2,30.32,70400.0,20.6881,20.7631,20.5723,20.6541,70400.0
2008-10-20 14:20:00,30.33,30.48,30.25,30.25,89700.0,20.6609,20.7631,20.6064,20.6064,89700.0
2008-10-20 14:25:00,30.24,30.48,30.24,30.39,46300.0,20.5996,20.7631,20.5996,20.7018,46300.0
2008-10-20 14:30:00,30.36,30.38,30.11,30.28,70100.0,20.6813,20.695,20.511,20.6268,70100.0
2008-10-20 14:35:00,30.28,30.46,30.26,30.41,68100.0,20.6268,20.7495,20.6132,20.7154,68100.0
2008-10-20 14:40:00,30.38,30.71,30.35,30.58,65400.0,20.695,20.9198,20.6745,20.8312,65400.0
2008-10-20 14:45:00,30.6,30.63,30.31,30.41,62100.0,20.8448,20.8653,20.6473,20.7154,62100.0
2008-10-20 14:50:00,30.39,30.56,30.38,30.54,60100.0,20.7018,20.8176,20.695,20.804,60100.0
2008-10-20 14:55:00,30.54,30.71,30.51,30.71,55700.0,20.804,20.9198,20.7835,20.9198,55700.0
2008-10-20 15:00:00,30.72,30.86,30.68,30.75,72400.0,20.9266,21.0219,20.8993,20.947,72400.0
2008-10-20 15:05:00,30.76,30.78,30.61,30.72,104100.0,20.9538,20.9674,20.8516,20.9266,104100.0
2008-10-20 15:10:00,30.72,30.95,30.65,30.81,75400.0,20.9266,21.0832,20.8789,20.9879,75400.0
2008-10-20 15:15:00,30.82,30.94,30.7,30.93,65600.0,20.9947,21.0764,20.9129,21.0696,65600.0
2008-10-20 15:20:00,30.9,31.0,30.86,30.97,100600.0,21.0492,21.1173,21.0219,21.0969,100600.0
2008-10-20 15:25:00,30.98,31.0,30.84,30.97,123200.0,21.1037,21.1173,21.0083,21.0969,123200.0
2008-10-20 15:30:00,30.98,31.14,30.79,31.05,136700.0,21.1037,21.2127,20.9743,21.1514,136700.0
2008-10-20 15:35:00,31.05,31.4,30.98,31.27,211200.0,21.1514,21.3898,21.1037,21.3012,211200.0
2008-10-20 15:40:00,31.26,31.28,31.0,31.04,128200.0,21.2944,21.308,21.1173,21.1446,128200.0
2008-10-20 15:45:00,31.04,31.19,30.93,30.96,148700.0,21.1446,21.2467,21.0696,21.0901,148700.0
2008-10-20 15:50:00,30.98,31.13,30.94,31.12,209000.0,21.1037,21.2059,21.0764,21.199,209000.0
2008-10-20 15:55:00,31.14,31.61,31.1,31.45,404800.0,21.2127,21.5328,21.1854,21.4238,404800.0
2008-10-21 09:30:00,30.11,32.17,30.11,31.56,197600.0,20.511,21.9143,20.511,21.4988,197600.0
2008-10-21 09:35:00,31.56,31.68,31.19,31.57,138400.0,21.4988,21.5805,21.2467,21.5056,138400.0
2008-10-21 09:40:00,31.51,32.19,31.51,32.15,167600.0,21.4647,21.9279,21.4647,21.9007,167600.0
2008-10-21 09:45:00,32.16,32.19,31.94,32.07,228600.0,21.9075,21.9279,21.7576,21.8462,228600.0
2008-10-21 09:50:00,32.08,32.08,31.63,31.78,104800.0,21.853,21.853,21.5465,21.6486,104800.0
2008-10-21 09:55:00,31.75,32.06,31.58,32.05,125900.0,21.6282,21.8394,21.5124,21.8326,125900.0
2008-10-21 10:00:00,32.1,33.09,31.8,32.52,371000.0,21.8666,22.541,21.6623,22.1527,371000.0
2008-10-21 10:05:00,32.5,32.98,32.33,32.85,139800.0,22.1391,22.4661,22.0233,22.3775,139800.0
2008-10-21 10:10:00,32.87,33.22,32.5,33.15,186600.0,22.3912,22.6296,22.1391,22.5819,186600.0
2008-10-21 10:15:00,33.13,33.57,33.1,33.35,165500.0,22.5683,22.868,22.5478,22.7181,165500.0
2008-10-21 10:20:00,33.34,33.34,33.01,33.1,132600.0,22.7113,22.7113,22.4865,22.5478,132600.0
2008-10-21 10:25:00,33.09,33.12,32.74,32.77,118500.0,22.541,22.5615,22.3026,22.323,118500.0
2008-10-21 10:30:00,32.77,32.8,32.68,32.73,163700.0,22.323,22.3435,22.2617,22.2958,163700.0
2008-10-21 10:35:00,32.74,32.76,32.47,32.49,101400.0,22.3026,22.3162,22.1187,22.1323,101400.0
2008-10-21 10:40:00,32.51,32.74,32.47,32.58,88200.0,22.1459,22.3026,22.1187,22.1936,88200.0
2008-10-21 10:45:00,32.57,32.57,32.25,32.41,67000.0,22.1868,22.1868,21.9688,22.0778,67000.0
2008-10-21 10:50:00,32.39,32.58,32.27,32.35,54600.0,22.0642,22.1936,21.9824,22.0369,54600.0
2008-10-21 10:55:00,32.35,32.35,32.13,32.15,45800.0,22.0369,22.0369,21.8871,21.9007,45800.0
2008-10-21 11:00:00,32.15,32.33,32.12,32.27,59800.0,21.9007,22.0233,21.8803,21.9824,59800.0
2008-10-21 11:05:00,32.24,32.25,31.9,32.08,79600.0,21.962,21.9688,21.7304,21.853,79600.0
2008-10-21 11:10:00,32.09,32.14,31.99,32.11,51100.0,21.8598,21.8939,21.7917,21.8734,51100.0
2008-10-21 11:15:00,32.1,32.48,32.1,32.39,57800.0,21.8666,22.1255,21.8666,22.0642,57800.0
2008-10-21 11:20:00,32.38,32.39,32.14,32.18,111800.0,22.0574,22.0642,21.8939,21.9211,111800.0
2008-10-21 11:25:00,32.16,32.24,32.1,32.15,43300.0,21.9075,21.962,21.8666,21.9007,43300.0
2008-10-21 11:30:00,32.15,32.52,32.14,32.52,49900.0,21.9007,22.1527,21.8939,22.1527,49900.0
2008-10-21 11:35:00,32.51,32.62,32.45,32.6,62700.0,22.1459,22.2209,22.105,22.2072,62700.0
2008-10-21 11:40:00,32.56,32.66,32.3,32.35,64600.0,22.18,22.2481,22.0029,22.0369,64600.0
2008-10-21 11:45:00,32.33,32.33,31.99,32.02,57700.0,22.0233,22.0233,21.7917,21.8121,57700.0
2008-10-21 11:50:00,32.0,32.02,31.75,31.79,58900.0,21.7985,21.8121,21.6282,21.6555,58900.0
2008-10-21 11:55:00,31.78,31.8,31.34,31.57,84200.0,21.6486,21.6623,21.3489,21.5056,84200.0
2008-10-21 12:00:00,31.53,31.86,31.5,31.69,55500.0,21.4783,21.7031,21.4579,21.5873,55500.0
2008-10-21 12:05:00,31.69,31.76,31.49,31.56,58700.0,21.5873,21.635,21.4511,21.4988,58700.0
2008-10-21 12:10:00,31.57,31.66,31.5,31.51,75500.0,21.5056,21.5669,21.4579,21.4647,75500.0
2008-10-21 12:15:00,31.5,31.54,31.28,31.46,105600.0,21.4579,21.4852,21.308,21.4307,105600.0
2008-10-21 12:20:00,31.43,31.58,31.35,31.51,47700.0,21.4102,21.5124,21.3557,21.4647,47700.0
2008-10-21 12:25:00,31.53,31.66,31.49,31.56,36900.0,21.4783,21.5669,21.4511,21.4988,36900.0
2008-10-21 12:30:00,31.56,31.67,31.52,31.64,40300.0,21.4988,21.5737,21.4715,21.5533,40300.0
2008-10-21 12:35:00,31.64,31.68,31.51,31.58,60300.0,21.5533,21.5805,21.4647,21.5124,60300.0
2008-10-21 12:40:00,31.58,31.6,31.32,31.39,45600.0,21.5124,21.526,21.3353,21.383,45600.0
2008-10-21 12:45:00,31.43,31.45,31.12,31.21,40100.0,21.4102,21.4238,21.199,21.2604,40100.0
2008-10-21 12:50:00,31.23,31.32,31.17,31.2,24500.0,21.274,21.3353,21.2331,21.2535,24500.0
2008-10-21 12:55:00,31.22,31.27,30.92,30.95,41100.0,21.2672,21.3012,21.0628,21.0832,41100.0
2008-10-21 13:00:00,30.92,31.17,30.91,31.14,31000.0,21.0628,21.2331,21.056,21.2127,31000.0
2008-10-21 13:05:00,31.15,31.37,31.14,31.15,46100.0,21.2195,21.3693,21.2127,21.2195,46100.0
2008-10-21 13:10:00,31.17,31.32,30.98,31.05,48800.0,21.2331,21.3353,21.1037,21.1514,48800.0
2008-10-21 13:15:00,31.02,31.2,31.01,31.03,33500.0,21.1309,21.2535,21.1241,21.1377,33500.0
2008-10-21 13:20:00,31.03,31.35,31.01,31.22,52500.0,21.1377,21.3557,21.1241,21.2672,52500.0
2008-10-21 13:25:00,31.21,31.42,31.1,31.21,43000.0,21.2604,21.4034,21.1854,21.2604,43000.0
2008-10-21 13:30:00,31.22,31.34,31.01,31.3,79700.0,21.2672,21.3489,21.1241,21.3217,79700.0
2008-10-21 13:35:00,31.32,31.7,31.29,31.68,89200.0,21.3353,21.5941,21.3149,21.5805,89200.0
2008-10-21 13:40:00,31.66,31.79,31.54,31.56,66700.0,21.5669,21.6555,21.4852,21.4988,66700.0
2008-10-21 13:45:00,31.59,31.59,31.45,31.57,32700.0,21.5192,21.5192,21.4238,21.5056,32700.0
2008-10-21 13:50:00,31.58,31.64,31.42,31.45,37700.0,21.5124,21.5533,21.4034,21.4238,37700.0
2008-10-21 13:55:00,31.45,31.57,31.38,31.57,59100.0,21.4238,21.5056,21.3762,21.5056,59100.0
2008-10-21 14:00:00,31.53,31.79,31.51,31.69,34100.0,21.4783,21.6555,21.4647,21.5873,34100.0
2008-10-21 14:05:00,31.69,31.74,31.44,31.46,39600.0,21.5873,21.6214,21.417,21.4307,39600.0
2008-10-21 14:10:00,31.47,31.72,31.47,31.54,38300.0,21.4375,21.6078,21.4375,21.4852,38300.0
2008-10-21 14:15:00,31.54,31.98,31.54,31.85,102700.0,21.4852,21.7849,21.4852,21.6963,102700.0
2008-10-21 14:20:00,31.79,32.0,31.78,31.92,45400.0,21.6555,21.7985,21.6486,21.744,45400.0
2008-10-21 14:25:00,31.92,32.16,31.87,32.1,93100.0,21.744,21.9075,21.71,21.8666,93100.0
2008-10-21 14:30:00,32.09,32.24,31.96,32.01,85000.0,21.8598,21.962,21.7713,21.8053,85000.0
2008-10-21 14:35:00,32.01,32.26,31.96,32.26,61100.0,21.8053,21.9756,21.7713,21.9756,61100.0
2008-10-21 14:40:00,32.27,32.49,32.19,32.47,93100.0,21.9824,22.1323,21.9279,22.1187,93100.0
2008-10-21 14:45:00,32.48,32.63,32.4,32.47,108800.0,22.1255,22.2277,22.071,22.1187,108800.0
2008-10-21 14:50:00,32.44,32.52,32.34,32.39,58900.0,22.0982,22.1527,22.0301,22.0642,58900.0
2008-10-21 14:55:00,32.39,32.44,32.18,32.41,58600.0,22.0642,22.0982,21.9211,22.0778,58600.0
2008-10-21 15:00:00,32.42,32.67,32.33,32.67,102000.0,22.0846,22.2549,22.0233,22.2549,102000.0
2008-10-21 15:05:00,32.65,32.67,32.27,32.35,88600.0,22.2413,22.2549,21.9824,22.0369,88600.0
2008-10-21 15:10:00,32.35,32.48,32.25,32.43,82400.0,22.0369,22.1255,21.9688,22.0914,82400.0
2008-10-21 15:15:00,32.42,32.46,32.23,32.24,73300.0,22.0846,22.1119,21.9552,21.962,73300.0
2008-10-21 15:20:00,32.25,32.42,31.96,32.1,115800.0,21.9688,22.0846,21.7713,21.8666,115800.0
2008-10-21 15:25:00,32.11,32.34,32.09,32.1,105600.0,21.8734,22.0301,21.8598,21.8666,105600.0
2008-10-21 15:30:00,32.13,32.2,31.84,31.96,134400.0,21.8871,21.9347,21.6895,21.7713,134400.0
2008-10-21 15:35:00,31.98,32.01,31.76,31.84,72100.0,21.7849,21.8053,21.635,21.6895,72100.0
2008-10-21 15:40:00,31.85,32.09,31.75,31.76,102100.0,21.6963,21.8598,21.6282,21.635,102100.0
2008-10-21 15:45:00,31.75,31.84,31.41,31.56,152100.0,21.6282,21.6895,21.3966,21.4988,152100.0
2008-10-21 15:50:00,31.57,31.83,31.55,31.73,253200.0,21.5056,21.6827,21.492,21.6146,253200.0
2008-10-21 15:55:00,31.76,31.81,31.46,31.52,353000.0,21.635,21.6691,21.4307,21.4715,353000.0
2008-10-22 09:30:00,30.54,31.64,29.9,30.75,192400.0,20.9809,21.7366,20.5413,21.1252,192400.0
2008-10-22 09:35:00,30.77,31.05,30.24,30.74,155400.0,21.139,21.3313,20.7748,21.1183,155400.0
2008-10-22 09:40:00,30.73,30.9,30.35,30.58,116700.0,21.1115,21.2283,20.8504,21.0084,116700.0
2008-10-22 09:45:00,30.63,30.66,30.48,30.5,154800.0,21.0428,21.0634,20.9397,20.9535,154800.0
2008-10-22 09:50:00,30.5,30.51,30.0,30.07,123600.0,20.9535,20.9603,20.61,20.6581,123600.0
2008-10-22 09:55:00,30.09,30.2,29.96,29.99,114000.0,20.6718,20.7474,20.5825,20.6031,114000.0
2008-10-22 10:00:00,30.0,30.29,29.94,29.99,156400.0,20.61,20.8092,20.5687,20.6031,156400.0
2008-10-22 10:05:00,30.0,30.38,29.93,30.26,87500.0,20.61,20.871,20.5619,20.7886,87500.0
2008-10-22 10:10:00,30.29,30.51,30.16,30.47,98700.0,20.8092,20.9603,20.7199,20.9329,98700.0
2008-10-22 10:15:00,30.47,30.67,30.34,30.35,82800.0,20.9329,21.0703,20.8435,20.8504,82800.0
2008-10-22 10:20:00,30.34,30.49,30.2,30.27,78500.0,20.8435,20.9466,20.7474,20.7955,78500.0
2008-10-22 10:25:00,30.23,30.25,29.97,30.11,94800.0,20.768,20.7817,20.5894,20.6855,94800.0
2008-10-22 10:30:00,30.1,30.31,30.01,30.23,55000.0,20.6787,20.8229,20.6168,20.768,55000.0
2008-10-22 10:35:00,30.25,30.54,30.17,30.42,85400.0,20.7817,20.9809,20.7268,20.8985,85400.0
2008-10-22 10:40:00,30.44,30.63,30.33,30.4,79600.0,20.9122,21.0428,20.8367,20.8848,79600.0
2008-10-22 10:45:00,30.39,30.55,30.14,30.41,76100.0,20.8779,20.9878,20.7061,20.8916,76100.0
2008-10-22 10:50:00,30.4,30.45,30.09,30.3,59200.0,20.8848,20.9191,20.6718,20.8161,59200.0
2008-10-22 10:55:00,30.31,30.34,30.07,30.17,53800.0,20.8229,20.8435,20.6581,20.7268,53800.0
2008-10-22 11:00:00,30.16,30.16,29.98,30.14,73300.0,20.7199,20.7199,20.5962,20.7061,73300.0
2008-10-22 11:05:00,30.13,30.15,29.98,30.07,62700.0,20.6993,20.713,20.5962,20.6581,62700.0
2008-10-22 11:10:00,30.08,30.26,30.07,30.12,84400.0,20.6649,20.7886,20.6581,20.6924,84400.0
2008-10-22 11:15:00,30.13,30.23,30.01,30.15,42600.0,20.6993,20.768,20.6168,20.713,42600.0
2008-10-22 11:20:00,30.14,30.2,29.94,30.2,76100.0,20.7061,20.7474,20.5687,20.7474,76100.0
2008-10-22 11:25:00,30.15,30.15,29.98,30.05,55400.0,20.713,20.713,20.5962,20.6443,55400.0
2008-10-22 11:30:00,30.04,30.23,30.03,30.11,28800.0,20.6374,20.768,20.6306,20.6855,28800.0
2008-10-22 11:35:00,30.09,30.14,29.98,30.0,82000.0,20.6718,20.7061,20.5962,20.61,82000.0
2008-10-22 11:40:00,30.02,30.28,29.75,30.18,171000.0,20.6237,20.8023,20.4382,20.7336,171000.0
2008-10-22 11:45:00,30.16,30.42,30.13,30.29,87900.0,20.7199,20.8985,20.6993,20.8092,87900.0
2008-10-22 11:50:00,30.28,30.29,29.97,29.97,74300.0,20.8023,20.8092,20.5894,20.5894,74300.0
2008-10-22 11:55:00,30.0,30.05,29.87,30.02,119400.0,20.61,20.6443,20.5207,20.6237,119400.0
2008-10-22 12:00:00,30.0,30.03,29.88,29.93,52500.0,20.61,20.6306,20.5275,20.5619,52500.0
2008-10-22 12:05:00,29.91,30.1,29.9,30.08,42300.0,20.5481,20.6787,20.5413,20.6649,42300.0
2008-10-22 12:10:00,30.08,30.08,29.75,29.83,93700.0,20.6649,20.6649,20.4382,20.4932,93700.0
2008-10-22 12:15:00,29.84,30.12,29.81,30.09,44000.0,20.5,20.6924,20.4794,20.6718,44000.0
2008-10-22 12:20:00,30.11,30.36,30.11,30.33,104300.0,20.6855,20.8573,20.6855,20.8367,104300.0
2008-10-22 12:25:00,30.35,30.54,30.27,30.33,78900.0,20.8504,20.9809,20.7955,20.8367,78900.0
2008-10-22 12:30:00,30.35,30.37,30.18,30.25,40000.0,20.8504,20.8642,20.7336,20.7817,40000.0
2008-10-22 12:35:00,30.24,30.34,30.24,30.3,44600.0,20.7748,20.8435,20.7748,20.8161,44600.0
2008-10-22 12:40:00,30.29,30.32,30.16,30.24,24200.0,20.8092,20.8298,20.7199,20.7748,24200.0
2008-10-22 12:45:00,30.25,30.3,30.06,30.15,40000.0,20.7817,20.8161,20.6512,20.713,40000.0
2008-10-22 12:50:00,30.17,30.35,30.13,30.28,38300.0,20.7268,20.8504,20.6993,20.8023,38300.0
2008-10-22 12:55:00,30.28,30.37,30.03,30.08,74900.0,20.8023,20.8642,20.6306,20.6649,74900.0
2008-10-22 13:00:00,30.08,30.09,29.8,29.99,104300.0,20.6649,20.6718,20.4726,20.6031,104300.0
2008-10-22 13:05:00,29.99,30.09,29.92,30.0,80600.0,20.6031,20.6718,20.555,20.61,80600.0
2008-10-22 13:10:00,30.02,30.13,29.95,29.99,89500.0,20.6237,20.6993,20.5756,20.6031,89500.0
2008-10-22 13:15:00,29.99,30.03,29.85,29.96,62500.0,20.6031,20.6306,20.5069,20.5825,62500.0
2008-10-22 13:20:00,29.97,29.99,29.41,29.45,102700.0,20.5894,20.6031,20.2046,20.2321,102700.0
2008-10-22 13:25:00,29.45,29.64,29.37,29.58,111600.0,20.2321,20.3626,20.1772,20.3214,111600.0
2008-10-22 13:30:00,29.58,29.61,28.94,28.94,130800.0,20.3214,20.342,19.8817,19.8817,130800.0
2008-10-22 13:35:00,28.93,29.14,28.86,28.96,110700.0,19.8749,20.0191,19.8268,19.8955,110700.0
2008-10-22 13:40:00,28.93,29.16,28.92,29.02,37600.0,19.8749,20.0329,19.868,19.9367,37600.0
2008-10-22 13:45:00,29.04,29.31,29.03,29.31,55700.0,19.9504,20.1359,19.9436,20.1359,55700.0
2008-10-22 13:50:00,29.3,29.32,29.03,29.19,59200.0,20.1291,20.1428,19.9436,20.0535,59200.0
2008-10-22 13:55:00,29.18,29.42,29.14,29.38,60300.0,20.0466,20.2115,20.0191,20.184,60300.0
2008-10-22 14:00:00,29.36,29.47,29.27,29.29,53000.0,20.1703,20.2459,20.1085,20.1222,53000.0
2008-10-22 14:05:00,29.27,29.34,29.11,29.15,52900.0,20.1085,20.1565,19.9985,20.026,52900.0
2008-10-22 14:10:00,29.14,29.19,29.02,29.12,45900.0,20.0191,20.0535,19.9367,20.0054,45900.0
2008-10-22 14:15:00,29.1,29.19,29.0,29.11,73400.0,19.9917,20.0535,19.923,19.9985,73400.0
2008-10-22 14:20:00,29.09,29.35,29.06,29.29,52900.0,19.9848,20.1634,19.9642,20.1222,52900.0
2008-10-22 14:25:00,29.3,29.31,28.99,29.17,72100.0,20.1291,20.1359,19.9161,20.0398,72100.0
2008-10-22 14:30:00,29.17,29.2,28.9,28.92,88500.0,20.0398,20.0604,19.8543,19.868,88500.0
2008-10-22 14:35:00,28.91,28.95,28.77,28.84,75500.0,19.8611,19.8886,19.765,19.813,75500.0
2008-10-22 14:40:00,28.86,28.88,28.47,28.6,117400.0,19.8268,19.8405,19.5589,19.6482,117400.0
2008-10-22 14:45:00,28.6,28.72,28.49,28.57,60900.0,19.6482,19.7306,19.5726,19.6276,60900.0
2008-10-22 14:50:00,28.59,28.59,28.37,28.39,93900.0,19.6413,19.6413,19.4902,19.5039,93900.0
2008-10-22 14:55:00,28.38,28.58,28.38,28.49,93400.0,19.497,19.6344,19.497,19.5726,93400.0
2008-10-22 15:00:00,28.5,28.67,28.41,28.58,89500.0,19.5795,19.6963,19.5176,19.6344,89500.0
2008-10-22 15:05:00,28.58,28.71,28.47,28.7,118800.0,19.6344,19.7237,19.5589,19.7169,118800.0
2008-10-22 15:10:00,28.71,28.78,28.41,28.46,101500.0,19.7237,19.7718,19.5176,19.552,101500.0
2008-10-22 15:15:00,28.45,28.65,28.26,28.27,128400.0,19.5451,19.6825,19.4146,19.4215,128400.0
2008-10-22 15:20:00,28.25,28.34,28.1,28.29,119300.0,19.4077,19.4695,19.3047,19.4352,119300.0
2008-10-22 15:25:00,28.28,28.51,28.14,28.17,164500.0,19.4283,19.5863,19.3321,19.3528,164500.0
2008-10-22 15:30:00,28.15,28.18,27.51,27.53,215200.0,19.339,19.3596,18.8993,18.9131,215200.0
2008-10-22 15:35:00,27.54,27.64,27.11,27.19,336500.0,18.9199,18.9886,18.6245,18.6795,336500.0
2008-10-22 15:40:00,27.19,27.43,26.76,27.32,415100.0,18.6795,18.8444,18.3841,18.7688,415100.0
2008-10-22 15:45:00,27.3,27.57,27.04,27.45,434000.0,18.7551,18.9406,18.5764,18.8581,434000.0
2008-10-22 15:50:00,27.44,28.39,27.38,28.04,447300.0,18.8512,19.5039,18.81,19.2634,447300.0
2008-10-22 15:55:00,28.04,28.38,27.7,28.16,805900.0,19.2634,19.497,19.0299,19.3459,805900.0
2008-10-23 09:30:00,28.24,29.1,28.11,28.94,245400.0,19.4008,19.9917,19.3115,19.8817,245400.0
2008-10-23 09:35:00,28.89,28.91,28.0,28.13,156600.0,19.8474,19.8611,19.236,19.3253,156600.0
2008-10-23 09:40:00,28.17,28.43,27.53,27.67,136000.0,19.3528,19.5314,18.9131,19.0093,136000.0
2008-10-23 09:45:00,27.67,27.79,27.53,27.59,127100.0,19.0093,19.0917,18.9131,18.9543,127100.0
2008-10-23 09:50:00,27.56,27.96,27.3,27.92,206300.0,18.9337,19.2085,18.7551,19.181,206300.0
2008-10-23 09:55:00,27.93,28.11,27.81,28.06,144700.0,19.1879,19.3115,19.1054,19.2772,144700.0
2008-10-23 10:00:00,28.07,28.47,28.03,28.05,143100.0,19.2841,19.5589,19.2566,19.2703,143100.0
2008-10-23 10:05:00,28.07,28.33,27.99,28.09,125500.0,19.2841,19.4627,19.2291,19.2978,125500.0
2008-10-23 10:10:00,28.11,28.47,27.99,28.36,191300.0,19.3115,19.5589,19.2291,19.4833,191300.0
2008-10-23 10:15:00,28.35,28.35,27.95,28.05,201900.0,19.4764,19.4764,19.2016,19.2703,201900.0
2008-10-23 10:20:00,28.07,28.37,27.99,28.27,93500.0,19.2841,19.4902,19.2291,19.4215,93500.0
2008-10-23 10:25:00,28.29,28.5,28.27,28.5,165700.0,19.4352,19.5795,19.4215,19.5795,165700.0
2008-10-23 10:30:00,28.5,28.74,28.44,28.57,133400.0,19.5795,19.7443,19.5382,19.6276,133400.0
2008-10-23 10:35:00,28.54,28.71,28.51,28.67,79800.0,19.6069,19.7237,19.5863,19.6963,79800.0
2008-10-23 10:40:00,28.66,29.75,28.63,29.75,228900.0,19.6894,20.4382,19.6688,20.4382,228900.0
2008-10-23 10:45:00,29.75,29.83,29.02,29.03,176500.0,20.4382,20.4932,19.9367,19.9436,176500.0
2008-10-23 10:50:00,29.05,29.42,29.03,29.36,202700.0,19.9573,20.2115,19.9436,20.1703,202700.0
2008-10-23 10:55:00,29.34,29.92,29.18,29.85,132600.0,20.1565,20.555,20.0466,20.5069,132600.0
2008-10-23 11:00:00,29.83,29.87,29.29,29.29,119500.0,20.4932,20.5207,20.1222,20.1222,119500.0
2008-10-23 11:05:00,29.3,29.39,29.15,29.22,59500.0,20.1291,20.1909,20.026,20.0741,59500.0
2008-10-23 11:10:00,29.22,29.27,29.16,29.19,50800.0,20.0741,20.1085,20.0329,20.0535,50800.0
2008-10-23 11:15:00,29.2,29.37,29.16,29.25,69000.0,20.0604,20.1772,20.0329,20.0947,69000.0
2008-10-23 11:20:00,29.27,29.39,29.18,29.31,52200.0,20.1085,20.1909,20.0466,20.1359,52200.0
2008-10-23 11:25:00,29.33,29.46,29.21,29.45,38700.0,20.1497,20.239,20.0672,20.2321,38700.0
2008-10-23 11:30:00,29.42,29.65,29.38,29.6,78700.0,20.2115,20.3695,20.184,20.3352,78700.0
2008-10-23 11:35:00,29.59,29.85,29.52,29.66,98800.0,20.3283,20.5069,20.2802,20.3764,98800.0
2008-10-23 11:40:00,29.68,29.68,29.29,29.44,80400.0,20.3901,20.3901,20.1222,20.2252,80400.0
2008-10-23 11:45:00,29.42,29.7,29.36,29.63,146200.0,20.2115,20.4039,20.1703,20.3558,146200.0
2008-10-23 11:50:00,29.63,29.82,29.53,29.56,77200.0,20.3558,20.4863,20.2871,20.3077,77200.0
2008-10-23 11:55:00,29.58,29.62,29.37,29.46,43700.0,20.3214,20.3489,20.1772,20.239,43700.0
2008-10-23 12:00:00,29.45,29.49,29.13,29.15,55300.0,20.2321,20.2596,20.0123,20.026,55300.0
2008-10-23 12:05:00,29.15,29.33,29.02,29.13,70900.0,20.026,20.1497,19.9367,20.0123,70900.0
2008-10-23 12:10:00,29.13,29.2,29.06,29.07,38600.0,20.0123,20.0604,19.9642,19.9711,38600.0
2008-10-23 12:15:00,29.09,29.19,28.72,28.77,94600.0,19.9848,20.0535,19.7306,19.765,94600.0
2008-10-23 12:20:00,28.76,28.84,28.6,28.66,80000.0,19.7581,19.813,19.6482,19.6894,80000.0
2008-10-23 12:25:00,28.64,28.79,28.51,28.65,133700.0,19.6756,19.7787,19.5863,19.6825,133700.0
2008-10-23 12:30:00,28.66,28.66,28.46,28.57,130700.0,19.6894,19.6894,19.552,19.6276,130700.0
2008-10-23 12:35:00,28.57,28.67,28.2,28.38,104900.0,19.6276,19.6963,19.3734,19.497,104900.0
2008-10-23 12:40:00,28.37,28.44,28.03,28.27,102000.0,19.4902,19.5382,19.2566,19.4215,102000.0
2008-10-23 12:45:00,28.23,28.33,28.14,28.17,77600.0,19.394,19.4627,19.3321,19.3528,77600.0
2008-10-23 12:50:00,28.18,28.26,27.98,28.02,141000.0,19.3596,19.4146,19.2222,19.2497,141000.0
2008-10-23 12:55:00,28.04,28.07,27.77,27.81,119500.0,19.2634,19.2841,19.078,19.1054,119500.0
2008-10-23 13:00:00,27.81,27.93,27.7,27.86,124200.0,19.1054,19.1879,19.0299,19.1398,124200.0
2008-10-23 13:05:00,27.84,28.34,27.7,28.34,156700.0,19.126,19.4695,19.0299,19.4695,156700.0
2008-10-23 13:10:00,28.25,28.49,28.2,28.42,80300.0,19.4077,19.5726,19.3734,19.5245,80300.0
2008-10-23 13:15:00,28.44,28.79,28.41,28.74,85100.0,19.5382,19.7787,19.5176,19.7443,85100.0
2008-10-23 13:20:00,28.74,28.75,28.38,28.39,53100.0,19.7443,19.7512,19.497,19.5039,53100.0
2008-10-23 13:25:00,28.38,28.47,28.22,28.22,95900.0,19.497,19.5589,19.3871,19.3871,95900.0
2008-10-23 13:30:00,28.24,28.36,28.05,28.05,88500.0,19.4008,19.4833,19.2703,19.2703,88500.0
2008-10-23 13:35:00,28.07,28.58,28.03,28.34,88400.0,19.2841,19.6344,19.2566,19.4695,88400.0
2008-10-23 13:40:00,28.36,28.63,28.29,28.44,71700.0,19.4833,19.6688,19.4352,19.5382,71700.0
2008-10-23 13:45:00,28.42,28.57,28.21,28.23,69400.0,19.5245,19.6276,19.3802,19.394,69400.0
2008-10-23 13:50:00,28.23,28.31,28.06,28.2,57200.0,19.394,19.4489,19.2772,19.3734,57200.0
2008-10-23 13:55:00,28.18,28.48,28.09,28.46,85700.0,19.3596,19.5657,19.2978,19.552,85700.0
2008-10-23 14:00:00,28.46,28.47,27.95,28.07,179700.0,19.552,19.5589,19.2016,19.2841,179700.0
2008-10-23 14:05:00,28.08,28.17,27.92,28.01,87500.0,19.2909,19.3528,19.181,19.2428,87500.0
2008-10-23 14:10:00,28.02,28.11,27.62,27.86,79700.0,19.2497,19.3115,18.9749,19.1398,79700.0
2008-10-23 14:15:00,27.89,27.9,27.47,27.48,205600.0,19.1604,19.1673,18.8719,18.8787,205600.0
2008-10-23 14:20:00,27.48,27.77,27.47,27.72,110100.0,18.8787,19.078,18.8719,19.0436,110100.0
2008-10-23 14:25:00,27.73,28.01,27.73,27.87,88700.0,19.0505,19.2428,19.0505,19.1467,88700.0
2008-10-23 14:30:00,27.89,28.31,27.71,28.22,113300.0,19.1604,19.4489,19.0367,19.3871,113300.0
2008-10-23 14:35:00,28.19,28.65,28.04,28.64,133000.0,19.3665,19.6825,19.2634,19.6756,133000.0
2008-10-23 14:40:00,28.67,28.72,28.27,28.49,80000.0,19.6963,19.7306,19.4215,19.5726,80000.0
2008-10-23 14:45:00,28.47,28.72,27.85,27.85,138300.0,19.5589,19.7306,19.1329,19.1329,138300.0
2008-10-23 14:50:00,27.87,28.41,27.86,28.26,206900.0,19.1467,19.5176,19.1398,19.4146,206900.0
2008-10-23 14:55:00,28.28,28.29,27.82,28.16,166700.0,19.4283,19.4352,19.1123,19.3459,166700.0
2008-10-23 15:00:00,28.17,28.53,28.04,28.37,139800.0,19.3528,19.6001,19.2634,19.4902,139800.0
2008-10-23 15:05:00,28.36,29.19,28.28,29.17,185300.0,19.4833,20.0535,19.4283,20.0398,185300.0
2008-10-23 15:10:00,29.15,29.26,28.88,29.09,223400.0,20.026,20.1016,19.8405,19.9848,223400.0
2008-10-23 15:15:00,29.09,29.12,28.66,28.84,143300.0,19.9848,20.0054,19.6894,19.813,143300.0
2008-10-23 15:20:00,28.86,29.47,28.76,29.3,142200.0,19.8268,20.2459,19.7581,20.1291,142200.0
2008-10-23 15:25:00,29.3,29.36,28.78,28.91,130400.0,20.1291,20.1703,19.7718,19.8611,130400.0
2008-10-23 15:30:00,28.9,29.05,28.46,28.68,189100.0,19.8543,19.9573,19.552,19.7031,189100.0
2008-10-23 15:35:00,28.7,28.81,28.37,28.37,168400.0,19.7169,19.7924,19.4902,19.4902,168400.0
2008-10-23 15:40:00,28.38,28.91,28.17,28.87,298200.0,19.497,19.8611,19.3528,19.8337,298200.0
2008-10-23 15:45:00,28.87,29.98,28.85,29.96,287800.0,19.8337,20.5962,19.8199,20.5825,287800.0
2008-10-23 15:50:00,29.94,29.95,29.23,29.31,275300.0,20.5687,20.5756,20.081,20.1359,275300.0
2008-10-23 15:55:00,29.3,29.87,29.27,29.61,516400.0,20.1291,20.5207,20.1085,20.342,516400.0
2008-10-24 09:30:00,26.38,28.49,25.65,27.82,428600.0,18.123,19.5726,17.6215,19.1123,428600.0
2008-10-24 09:35:00,27.8,27.8,26.0,26.9,367100.0,19.0986,19.0986,17.862,18.4803,367100.0
2008-10-24 09:40:00,26.9,27.32,26.65,26.97,221600.0,18.4803,18.7688,18.3085,18.5284,221600.0
2008-10-24 09:45:00,26.98,28.09,26.87,27.71,183700.0,18.5352,19.2978,18.4597,19.0367,183700.0
2008-10-24 09:50:00,27.69,27.83,26.96,27.43,272300.0,19.023,19.1192,18.5215,18.8444,272300.0
2008-10-24 09:55:00,27.5,28.17,27.04,28.13,205000.0,18.8925,19.3528,18.5764,19.3253,205000.0
2008-10-24 10:00:00,28.13,28.76,28.1,28.5,386100.0,19.3253,19.7581,19.3047,19.5795,386100.0
2008-10-24 10:05:00,28.48,28.48,27.21,27.29,218800.0,19.5657,19.5657,18.6932,18.7482,218800.0
2008-10-24 10:10:00,27.33,27.67,27.22,27.59,212800.0,18.7757,19.0093,18.7001,18.9543,212800.0
2008-10-24 10:15:00,27.58,27.9,27.34,27.39,147100.0,18.9474,19.1673,18.7825,18.8169,147100.0
2008-10-24 10:20:00,27.41,27.72,27.18,27.2,184900.0,18.8306,19.0436,18.6726,18.6864,184900.0
2008-10-24 10:25:00,27.19,27.2,26.77,27.07,141400.0,18.6795,18.6864,18.391,18.5971,141400.0
2008-10-24 10:30:00,27.06,27.22,26.97,27.18,77700.0,18.5902,18.7001,18.5284,18.6726,77700.0
2008-10-24 10:35:00,27.19,27.51,27.18,27.42,100300.0,18.6795,18.8993,18.6726,18.8375,100300.0
2008-10-24 10:40:00,27.41,27.72,27.3,27.69,94200.0,18.8306,19.0436,18.7551,19.023,94200.0
2008-10-24 10:45:00,27.68,27.77,27.49,27.63,82700.0,19.0161,19.078,18.8856,18.9818,82700.0
2008-10-24 10:50:00,27.65,27.83,27.53,27.59,81000.0,18.9955,19.1192,18.9131,18.9543,81000.0
2008-10-24 10:55:00,27.59,27.72,27.44,27.56,92200.0,18.9543,19.0436,18.8512,18.9337,92200.0
2008-10-24 11:00:00,27.6,27.78,27.38,27.43,128200.0,18.9612,19.0848,18.81,18.8444,128200.0
2008-10-24 11:05:00,27.45,27.65,27.4,27.41,71800.0,18.8581,18.9955,18.8238,18.8306,71800.0
2008-10-24 11:10:00,27.45,27.49,27.38,27.46,73400.0,18.8581,18.8856,18.81,18.865,73400.0
2008-10-24 11:15:00,27.46,27.67,27.4,27.66,68500.0,18.865,19.0093,18.8238,19.0024,68500.0
2008-10-24 11:20:00,27.64,28.05,27.56,27.65,185200.0,18.9886,19.2703,18.9337,18.9955,185200.0
2008-10-24 11:25:00,27.69,27.85,27.52,27.85,83500.0,19.023,19.1329,18.9062,19.1329,83500.0
2008-10-24 11:30:00,27.85,28.0,27.59,27.68,215100.0,19.1329,19.236,18.9543,19.0161,215100.0
2008-10-24 11:35:00,27.71,28.09,27.65,27.96,114200.0,19.0367,19.2978,18.9955,19.2085,114200.0
2008-10-24 11:40:00,27.95,28.0,27.56,27.72,72500.0,19.2016,19.236,18.9337,19.0436,72500.0
2008-10-24 11:45:00,27.7,27.76,27.45,27.5,90200.0,19.0299,19.0711,18.8581,18.8925,90200.0
2008-10-24 11:50:00,27.52,27.54,27.29,27.31,113000.0,18.9062,18.9199,18.7482,18.7619,113000.0
2008-10-24 11:55:00,27.33,27.47,27.3,27.35,72100.0,18.7757,18.8719,18.7551,18.7894,72100.0
2008-10-24 12:00:00,27.32,27.43,27.27,27.36,117400.0,18.7688,18.8444,18.7345,18.7963,117400.0
2008-10-24 12:05:00,27.4,27.5,27.29,27.35,79600.0,18.8238,18.8925,18.7482,18.7894,79600.0
2008-10-24 12:10:00,27.33,27.5,27.3,27.38,89200.0,18.7757,18.8925,18.7551,18.81,89200.0
2008-10-24 12:15:00,27.38,27.4,27.28,27.32,102800.0,18.81,18.8238,18.7413,18.7688,102800.0
2008-10-24 12:20:00,27.34,27.37,27.0,27.01,130500.0,18.7825,18.8032,18.549,18.5558,130500.0
2008-10-24 12:25:00,27.01,27.07,26.87,26.88,90900.0,18.5558,18.5971,18.4597,18.4665,90900.0
2008-10-24 12:30:00,26.87,27.19,26.83,27.14,77600.0,18.4597,18.6795,18.4322,18.6451,77600.0
2008-10-24 12:35:00,27.12,27.25,27.11,27.12,211100.0,18.6314,18.7207,18.6245,18.6314,211100.0
2008-10-24 12:40:00,27.13,27.19,26.84,26.84,85100.0,18.6383,18.6795,18.439,18.439,85100.0
2008-10-24 12:45:00,26.82,26.98,26.8,26.9,56100.0,18.4253,18.5352,18.4116,18.4803,56100.0
2008-10-24 12:50:00,26.91,27.14,26.88,27.04,77800.0,18.4871,18.6451,18.4665,18.5764,77800.0
2008-10-24 12:55:00,27.02,27.21,26.79,26.89,69800.0,18.5627,18.6932,18.4047,18.4734,69800.0
2008-10-24 13:00:00,26.87,27.03,26.87,26.95,84000.0,18.4597,18.5696,18.4597,18.5146,84000.0
2008-10-24 13:05:00,26.97,27.04,26.89,26.91,210600.0,18.5284,18.5764,18.4734,18.4871,210600.0
2008-10-24 13:10:00,26.93,26.99,26.81,26.89,103300.0,18.5009,18.5421,18.4184,18.4734,103300.0
2008-10-24 13:15:00,26.87,27.11,26.84,27.0,203200.0,18.4597,18.6245,18.439,18.549,203200.0
2008-10-24 13:20:00,27.0,27.07,26.92,26.93,121500.0,18.549,18.5971,18.494,18.5009,121500.0
2008-10-24 13:25:00,26.95,27.03,26.83,26.87,62000.0,18.5146,18.5696,18.4322,18.4597,62000.0
2008-10-24 13:30:00,26.88,26.9,26.65,26.69,148000.0,18.4665,18.4803,18.3085,18.336,148000.0
2008-10-24 13:35:00,26.7,26.79,26.5,26.54,137200.0,18.3429,18.4047,18.2055,18.2329,137200.0
2008-10-24 13:40:00,26.52,26.71,26.5,26.54,99600.0,18.2192,18.3497,18.2055,18.2329,99600.0
2008-10-24 13:45:00,26.55,26.57,26.25,26.26,152400.0,18.2398,18.2536,18.0337,18.0406,152400.0
2008-10-24 13:50:00,26.26,26.51,26.24,26.27,106600.0,18.0406,18.2123,18.0268,18.0475,106600.0
2008-10-24 13:55:00,26.28,26.39,26.04,26.07,119900.0,18.0543,18.1299,17.8894,17.9101,119900.0
2008-10-24 14:00:00,26.05,26.26,26.0,26.11,108000.0,17.8963,18.0406,17.862,17.9375,108000.0
2008-10-24 14:05:00,26.11,26.14,25.91,26.11,128600.0,17.9375,17.9581,17.8001,17.9375,128600.0
2008-10-24 14:10:00,26.13,26.4,26.08,26.3,176000.0,17.9513,18.1368,17.9169,18.0681,176000.0
2008-10-24 14:15:00,26.27,26.4,26.16,26.23,117000.0,18.0475,18.1368,17.9719,18.02,117000.0
2008-10-24 14:20:00,26.24,26.34,26.11,26.24,130700.0,18.0268,18.0955,17.9375,18.0268,130700.0
2008-10-24 14:25:00,26.26,26.41,26.12,26.4,97600.0,18.0406,18.1436,17.9444,18.1368,97600.0
2008-10-24 14:30:00,26.43,26.86,26.37,26.8,162200.0,18.1574,18.4528,18.1162,18.4116,162200.0
2008-10-24 14:35:00,26.81,27.14,26.59,27.02,197900.0,18.4184,18.6451,18.2673,18.5627,197900.0
2008-10-24 14:40:00,27.01,27.81,26.89,27.23,292600.0,18.5558,19.1054,18.4734,18.707,292600.0
2008-10-24 14:45:00,27.23,27.35,27.1,27.3,212200.0,18.707,18.7894,18.6177,18.7551,212200.0
2008-10-24 14:50:00,27.3,27.51,27.23,27.45,134600.0,18.7551,18.8993,18.707,18.8581,134600.0
2008-10-24 14:55:00,27.43,28.1,27.43,28.02,223400.0,18.8444,19.3047,18.8444,19.2497,223400.0
2008-10-24 15:00:00,28.04,28.84,27.96,28.19,291000.0,19.2634,19.813,19.2085,19.3665,291000.0
2008-10-24 15:05:00,28.19,28.67,28.1,28.36,219700.0,19.3665,19.6963,19.3047,19.4833,219700.0
2008-10-24 15:10:00,28.38,28.69,28.15,28.15,183300.0,19.497,19.71,19.339,19.339,183300.0
2008-10-24 15:15:00,28.13,28.32,27.97,28.16,94700.0,19.3253,19.4558,19.2154,19.3459,94700.0
2008-10-24 15:20:00,28.14,28.73,28.04,28.71,186100.0,19.3321,19.7375,19.2634,19.7237,186100.0
2008-10-24 15:25:00,28.71,28.75,28.41,28.75,229900.0,19.7237,19.7512,19.5176,19.7512,229900.0
2008-10-24 15:30:00,28.75,28.75,28.31,28.51,170500.0,19.7512,19.7512,19.4489,19.5863,170500.0
2008-10-24 15:35:00,28.5,28.53,27.78,27.78,162900.0,19.5795,19.6001,19.0848,19.0848,162900.0
2008-10-24 15:40:00,27.79,28.19,27.78,28.0,250300.0,19.0917,19.3665,19.0848,19.236,250300.0
2008-10-24 15:45:00,28.0,28.57,27.97,28.53,204700.0,19.236,19.6276,19.2154,19.6001,204700.0
2008-10-24 15:50:00,28.49,28.64,28.22,28.54,239900.0,19.5726,19.6756,19.3871,19.6069,239900.0
2008-10-24 15:55:00,28.52,28.54,27.53,27.56,505600.0,19.5932,19.6069,18.9131,18.9337,505600.0
2008-10-27 09:30:00,27.8,27.8,26.22,27.1,194700.0,19.0986,19.0986,18.0131,18.6177,194700.0
2008-10-27 09:35:00,27.1,28.12,26.88,27.66,157900.0,18.6177,19.3184,18.4665,19.0024,157900.0
2008-10-27 09:40:00,27.64,28.5,27.6,28.41,108100.0,18.9886,19.5795,18.9612,19.5176,108100.0
2008-10-27 09:45:00,28.4,28.4,27.39,27.45,101500.0,19.5108,19.5108,18.8169,18.8581,101500.0
2008-10-27 09:50:00,27.47,27.95,27.46,27.86,110900.0,18.8719,19.2016,18.865,19.1398,110900.0
2008-10-27 09:55:00,27.85,28.04,27.6,27.72,121000.0,19.1329,19.2634,18.9612,19.0436,121000.0
2008-10-27 10:00:00,27.74,28.65,27.74,28.29,131400.0,19.0573,19.6825,19.0573,19.4352,131400.0
2008-10-27 10:05:00,28.31,28.53,27.96,28.03,103100.0,19.4489,19.6001,19.2085,19.2566,103100.0
2008-10-27 10:10:00,28.05,28.11,27.74,27.83,70500.0,19.2703,19.3115,19.0573,19.1192,70500.0
2008-10-27 10:15:00,27.78,28.05,27.7,27.91,81000.0,19.0848,19.2703,19.0299,19.1741,81000.0
2008-10-27 10:20:00,27.9,28.09,27.82,27.97,66300.0,19.1673,19.2978,19.1123,19.2154,66300.0
2008-10-27 10:25:00,27.99,28.22,27.95,27.96,57600.0,19.2291,19.3871,19.2016,19.2085,57600.0
2008-10-27 10:30:00,27.97,28.05,27.63,27.69,103600.0,19.2154,19.2703,18.9818,19.023,103600.0
2008-10-27 10:35:00,27.68,27.76,27.58,27.65,81000.0,19.0161,19.0711,18.9474,18.9955,81000.0
2008-10-27 10:40:00,27.66,27.75,27.4,27.56,73200.0,19.0024,19.0642,18.8238,18.9337,73200.0
2008-10-27 10:45:00,27.55,27.78,27.48,27.73,64100.0,18.9268,19.0848,18.8787,19.0505,64100.0
2008-10-27 10:50:00,27.72,27.77,27.56,27.57,93400.0,19.0436,19.078,18.9337,18.9406,93400.0
2008-10-27 10:55:00,27.56,28.06,27.52,28.04,99600.0,18.9337,19.2772,18.9062,19.2634,99600.0
2008-10-27 11:00:00,28.02,28.19,27.8,27.92,73800.0,19.2497,19.3665,19.0986,19.181,73800.0
2008-10-27 11:05:00,27.91,28.38,27.82,28.31,101900.0,19.1741,19.497,19.1123,19.4489,101900.0
2008-10-27 11:10:00,28.33,28.52,28.22,28.52,85800.0,19.4627,19.5932,19.3871,19.5932,85800.0
2008-10-27 11:15:00,28.53,28.63,27.95,27.95,57200.0,19.6001,19.6688,19.2016,19.2016,57200.0
2008-10-27 11:20:00,27.96,28.01,27.72,27.86,78500.0,19.2085,19.2428,19.0436,19.1398,78500.0
2008-10-27 11:25:00,27.82,27.91,27.62,27.91,48000.0,19.1123,19.1741,18.9749,19.1741,48000.0
2008-10-27 11:30:00,27.9,27.91,27.58,27.58,57500.0,19.1673,19.1741,18.9474,18.9474,57500.0
2008-10-27 11:35:00,27.57,27.84,27.56,27.58,79700.0,18.9406,19.126,18.9337,18.9474,79700.0
2008-10-27 11:40:00,27.6,27.93,27.45,27.8,69600.0,18.9612,19.1879,18.8581,19.0986,69600.0
2008-10-27 11:45:00,27.76,28.02,27.48,27.52,68900.0,19.0711,19.2497,18.8787,18.9062,68900.0
2008-10-27 11:50:00,27.53,27.9,27.46,27.75,58500.0,18.9131,19.1673,18.865,19.0642,58500.0
2008-10-27 11:55:00,27.74,27.96,27.66,27.89,56900.0,19.0573,19.2085,19.0024,19.1604,56900.0
2008-10-27 12:00:00,27.85,28.15,27.83,27.91,73400.0,19.1329,19.339,19.1192,19.1741,73400.0
2008-10-27 12:05:00,27.92,28.21,27.82,28.05,97400.0,19.181,19.3802,19.1123,19.2703,97400.0
2008-10-27 12:10:00,28.07,28.25,27.92,28.06,97100.0,19.2841,19.4077,19.181,19.2772,97100.0
2008-10-27 12:15:00,28.04,28.06,27.73,27.83,60900.0,19.2634,19.2772,19.0505,19.1192,60900.0
2008-10-27 12:20:00,27.81,27.88,27.73,27.81,36800.0,19.1054,19.1535,19.0505,19.1054,36800.0
2008-10-27 12:25:00,27.81,27.93,27.66,27.74,64100.0,19.1054,19.1879,19.0024,19.0573,64100.0
2008-10-27 12:30:00,27.7,27.93,27.62,27.79,63600.0,19.0299,19.1879,18.9749,19.0917,63600.0
2008-10-27 12:35:00,27.79,27.84,27.65,27.8,87500.0,19.0917,19.126,18.9955,19.0986,87500.0
2008-10-27 12:40:00,27.81,27.88,27.61,27.67,118100.0,19.1054,19.1535,18.968,19.0093,118100.0
2008-10-27 12:45:00,27.68,27.69,27.44,27.5,93600.0,19.0161,19.023,18.8512,18.8925,93600.0
2008-10-27 12:50:00,27.5,27.8,27.43,27.66,88500.0,18.8925,19.0986,18.8444,19.0024,88500.0
2008-10-27 12:55:00,27.66,27.96,27.58,27.81,61000.0,19.0024,19.2085,18.9474,19.1054,61000.0
2008-10-27 13:00:00,27.82,27.88,27.57,27.65,59700.0,19.1123,19.1535,18.9406,18.9955,59700.0
2008-10-27 13:05:00,27.66,27.7,27.48,27.57,35300.0,19.0024,19.0299,18.8787,18.9406,35300.0
2008-10-27 13:10:00,27.56,27.67,27.45,27.56,46700.0,18.9337,19.0093,18.8581,18.9337,46700.0
2008-10-27 13:15:00,27.57,27.59,27.43,27.46,69600.0,18.9406,18.9543,18.8444,18.865,69600.0
2008-10-27 13:20:00,27.45,27.64,27.34,27.63,74700.0,18.8581,18.9886,18.7825,18.9818,74700.0
2008-10-27 13:25:00,27.6,27.68,27.45,27.67,76600.0,18.9612,19.0161,18.8581,19.0093,76600.0
2008-10-27 13:30:00,27.65,27.71,27.51,27.53,70600.0,18.9955,19.0367,18.8993,18.9131,70600.0
2008-10-27 13:35:00,27.54,27.54,27.43,27.47,46500.0,18.9199,18.9199,18.8444,18.8719,46500.0
2008-10-27 13:40:00,27.48,27.67,27.46,27.58,77900.0,18.8787,19.0093,18.865,18.9474,77900.0
2008-10-27 13:45:00,27.59,27.69,27.42,27.58,99000.0,18.9543,19.023,18.8375,18.9474,99000.0
2008-10-27 13:50:00,27.56,27.57,27.34,27.39,63300.0,18.9337,18.9406,18.7825,18.8169,63300.0
2008-10-27 13:55:00,27.42,27.51,27.32,27.4,76700.0,18.8375,18.8993,18.7688,18.8238,76700.0
2008-10-27 14:00:00,27.39,27.5,27.18,27.22,91100.0,18.8169,18.8925,18.6726,18.7001,91100.0
2008-10-27 14:05:00,27.21,27.41,27.14,27.41,64500.0,18.6932,18.8306,18.6451,18.8306,64500.0
2008-10-27 14:10:00,27.41,27.41,27.09,27.16,73800.0,18.8306,18.8306,18.6108,18.6589,73800.0
2008-10-27 14:15:00,27.17,27.27,27.03,27.12,60100.0,18.6658,18.7345,18.5696,18.6314,60100.0
2008-10-27 14:20:00,27.1,27.19,26.91,27.14,74900.0,18.6177,18.6795,18.4871,18.6451,74900.0
2008-10-27 14:25:00,27.16,27.19,26.88,26.89,71100.0,18.6589,18.6795,18.4665,18.4734,71100.0
2008-10-27 14:30:00,26.89,27.01,26.81,26.86,119700.0,18.4734,18.5558,18.4184,18.4528,119700.0
2008-10-27 14:35:00,26.86,27.2,26.86,26.95,121900.0,18.4528,18.6864,18.4528,18.5146,121900.0
2008-10-27 14:40:00,26.92,27.19,26.87,27.03,110100.0,18.494,18.6795,18.4597,18.5696,110100.0
2008-10-27 14:45:00,27.03,27.32,26.94,26.95,100200.0,18.5696,18.7688,18.5077,18.5146,100200.0
2008-10-27 14:50:00,26.95,27.46,26.85,27.4,201100.0,18.5146,18.865,18.4459,18.8238,201100.0
2008-10-27 14:55:00,27.39,27.47,27.08,27.16,163300.0,18.8169,18.8719,18.6039,18.6589,163300.0
2008-10-27 15:00:00,27.16,27.41,27.15,27.18,81200.0,18.6589,18.8306,18.652,18.6726,81200.0
2008-10-27 15:05:00,27.19,27.5,27.19,27.44,89500.0,18.6795,18.8925,18.6795,18.8512,89500.0
2008-10-27 15:10:00,27.42,27.73,27.42,27.47,86400.0,18.8375,19.0505,18.8375,18.8719,86400.0
2008-10-27 15:15:00,27.47,27.74,27.47,27.63,84800.0,18.8719,19.0573,18.8719,18.9818,84800.0
2008-10-27 15:20:00,27.61,27.77,27.25,27.32,97400.0,18.968,19.078,18.7207,18.7688,97400.0
2008-10-27 15:25:00,27.31,27.41,27.23,27.35,113800.0,18.7619,18.8306,18.707,18.7894,113800.0
2008-10-27 15:30:00,27.35,27.53,27.29,27.32,111800.0,18.7894,18.9131,18.7482,18.7688,111800.0
2008-10-27 15:35:00,27.33,27.45,27.22,27.35,145400.0,18.7757,18.8581,18.7001,18.7894,145400.0
2008-10-27 15:40:00,27.35,27.39,27.21,27.25,177900.0,18.7894,18.8169,18.6932,18.7207,177900.0
2008-10-27 15:45:00,27.27,27.43,27.02,27.42,193400.0,18.7345,18.8444,18.5627,18.8375,193400.0
2008-10-27 15:50:00,27.46,27.5,27.02,27.04,263800.0,18.865,18.8925,18.5627,18.5764,263800.0
2008-10-27 15:55:00,27.02,27.04,26.29,26.48,590000.0,18.5627,18.5764,18.0612,18.1917,590000.0
2008-10-28 09:30:00,27.59,27.96,27.0,27.38,253800.0,18.9543,19.2085,18.549,18.81,253800.0
2008-10-28 09:35:00,27.39,27.57,26.76,27.0,204900.0,18.8169,18.9406,18.3841,18.549,204900.0
2008-10-28 09:40:00,27.02,27.43,26.95,27.25,89700.0,18.5627,18.8444,18.5146,18.7207,89700.0
2008-10-28 09:45:00,27.21,27.58,27.15,27.41,90300.0,18.6932,18.9474,18.652,18.8306,90300.0
2008-10-28 09:50:00,27.44,27.47,27.04,27.3,97100.0,18.8512,18.8719,18.5764,18.7551,97100.0
2008-10-28 09:55:00,27.3,27.49,27.11,27.3,130600.0,18.7551,18.8856,18.6245,18.7551,130600.0
2008-10-28 10:00:00,27.31,27.32,26.98,27.3,191700.0,18.7619,18.7688,18.5352,18.7551,191700.0
2008-10-28 10:05:00,27.3,27.32,26.74,27.22,183000.0,18.7551,18.7688,18.3703,18.7001,183000.0
2008-10-28 10:10:00,27.22,27.42,26.95,26.95,168300.0,18.7001,18.8375,18.5146,18.5146,168300.0
2008-10-28 10:15:00,26.95,27.0,26.81,26.81,126900.0,18.5146,18.549,18.4184,18.4184,126900.0
2008-10-28 10:20:00,26.85,27.05,26.82,27.03,100600.0,18.4459,18.5833,18.4253,18.5696,100600.0
2008-10-28 10:25:00,27.03,27.21,26.92,27.0,84400.0,18.5696,18.6932,18.494,18.549,84400.0
2008-10-28 10:30:00,27.0,27.12,26.77,26.85,88200.0,18.549,18.6314,18.391,18.4459,88200.0
2008-10-28 10:35:00,26.86,26.99,26.59,26.62,94700.0,18.4528,18.5421,18.2673,18.2879,94700.0
2008-10-28 10:40:00,26.59,26.81,26.55,26.8,74900.0,18.2673,18.4184,18.2398,18.4116,74900.0
2008-10-28 10:45:00,26.83,26.97,26.57,26.79,58200.0,18.4322,18.5284,18.2536,18.4047,58200.0
2008-10-28 10:50:00,26.8,26.85,26.5,26.52,71500.0,18.4116,18.4459,18.2055,18.2192,71500.0
2008-10-28 10:55:00,26.54,26.57,26.31,26.54,107200.0,18.2329,18.2536,18.0749,18.2329,107200.0
2008-10-28 11:00:00,26.52,26.88,26.49,26.56,100400.0,18.2192,18.4665,18.1986,18.2467,100400.0
2008-10-28 11:05:00,26.56,26.83,26.55,26.77,132200.0,18.2467,18.4322,18.2398,18.391,132200.0
2008-10-28 11:10:00,26.74,27.02,26.62,26.98,104300.0,18.3703,18.5627,18.2879,18.5352,104300.0
2008-10-28 11:15:00,27.02,27.17,26.87,27.11,87800.0,18.5627,18.6658,18.4597,18.6245,87800.0
2008-10-28 11:20:00,27.11,27.2,27.04,27.13,99500.0,18.6245,18.6864,18.5764,18.6383,99500.0
2008-10-28 11:25:00,27.09,27.56,27.07,27.5,146100.0,18.6108,18.9337,18.5971,18.8925,146100.0
2008-10-28 11:30:00,27.5,27.86,27.46,27.77,167200.0,18.8925,19.1398,18.865,19.078,167200.0
2008-10-28 11:35:00,27.79,27.82,27.48,27.79,126100.0,19.0917,19.1123,18.8787,19.0917,126100.0
2008-10-28 11:40:00,27.78,27.95,27.51,27.86,127400.0,19.0848,19.2016,18.8993,19.1398,127400.0
2008-10-28 11:45:00,27.87,28.19,27.84,27.92,142600.0,19.1467,19.3665,19.126,19.181,142600.0
2008-10-28 11:50:00,27.88,27.98,27.74,27.81,79500.0,19.1535,19.2222,19.0573,19.1054,79500.0
2008-10-28 11:55:00,27.79,27.95,27.72,27.82,59600.0,19.0917,19.2016,19.0436,19.1123,59600.0
2008-10-28 12:00:00,27.82,27.82,27.63,27.69,56600.0,19.1123,19.1123,18.9818,19.023,56600.0
2008-10-28 12:05:00,27.69,27.86,27.67,27.83,72200.0,19.023,19.1398,19.0093,19.1192,72200.0
2008-10-28 12:10:00,27.83,28.05,27.83,28.05,61800.0,19.1192,19.2703,19.1192,19.2703,61800.0
2008-10-28 12:15:00,28.08,28.17,27.96,27.96,51800.0,19.2909,19.3528,19.2085,19.2085,51800.0
2008-10-28 12:20:00,27.97,27.97,27.76,27.82,39000.0,19.2154,19.2154,19.0711,19.1123,39000.0
2008-10-28 12:25:00,27.82,27.89,27.75,27.83,54700.0,19.1123,19.1604,19.0642,19.1192,54700.0
2008-10-28 12:30:00,27.85,28.04,27.85,28.0,85600.0,19.1329,19.2634,19.1329,19.236,85600.0
2008-10-28 12:35:00,28.0,28.16,27.94,27.98,48800.0,19.236,19.3459,19.1947,19.2222,48800.0
2008-10-28 12:40:00,27.98,28.2,27.88,28.16,29600.0,19.2222,19.3734,19.1535,19.3459,29600.0
2008-10-28 12:45:00,28.16,28.37,28.15,28.22,61900.0,19.3459,19.4902,19.339,19.3871,61900.0
2008-10-28 12:50:00,28.23,28.28,28.01,28.02,71300.0,19.394,19.4283,19.2428,19.2497,71300.0
2008-10-28 12:55:00,28.05,28.24,27.99,28.1,45600.0,19.2703,19.4008,19.2291,19.3047,45600.0
2008-10-28 13:00:00,28.1,28.14,28.01,28.08,68600.0,19.3047,19.3321,19.2428,19.2909,68600.0
2008-10-28 13:05:00,28.07,28.36,28.02,28.3,90500.0,19.2841,19.4833,19.2497,19.4421,90500.0
2008-10-28 13:10:00,28.3,28.5,28.27,28.38,55500.0,19.4421,19.5795,19.4215,19.497,55500.0
2008-10-28 13:15:00,28.37,28.47,28.27,28.37,61000.0,19.4902,19.5589,19.4215,19.4902,61000.0
2008-10-28 13:20:00,28.37,28.52,28.25,28.36,84400.0,19.4902,19.5932,19.4077,19.4833,84400.0
2008-10-28 13:25:00,28.35,28.42,28.19,28.34,51500.0,19.4764,19.5245,19.3665,19.4695,51500.0
2008-10-28 13:30:00,28.34,28.39,28.21,28.23,46600.0,19.4695,19.5039,19.3802,19.394,46600.0
2008-10-28 13:35:00,28.24,28.24,27.91,27.94,102800.0,19.4008,19.4008,19.1741,19.1947,102800.0
2008-10-28 13:40:00,27.96,28.06,27.83,27.94,63900.0,19.2085,19.2772,19.1192,19.1947,63900.0
2008-10-28 13:45:00,27.92,28.11,27.92,28.01,54000.0,19.181,19.3115,19.181,19.2428,54000.0
2008-10-28 13:50:00,27.97,28.01,27.85,27.96,61200.0,19.2154,19.2428,19.1329,19.2085,61200.0
2008-10-28 13:55:00,27.95,27.97,27.82,27.9,85400.0,19.2016,19.2154,19.1123,19.1673,85400.0
2008-10-28 14:00:00,27.87,28.04,27.85,27.99,41400.0,19.1467,19.2634,19.1329,19.2291,41400.0
2008-10-28 14:05:00,28.01,28.04,27.9,27.91,64300.0,19.2428,19.2634,19.1673,19.1741,64300.0
2008-10-28 14:10:00,27.92,28.35,27.88,28.34,102800.0,19.181,19.4764,19.1535,19.4695,102800.0
2008-10-28 14:15:00,28.34,28.49,28.21,28.49,85200.0,19.4695,19.5726,19.3802,19.5726,85200.0
2008-10-28 14:20:00,28.48,28.75,28.37,28.75,111000.0,19.5657,19.7512,19.4902,19.7512,111000.0
2008-10-28 14:25:00,28.74,28.96,28.5,28.72,113700.0,19.7443,19.8955,19.5795,19.7306,113700.0
2008-10-28 14:30:00,28.72,29.31,28.72,29.21,135300.0,19.7306,20.1359,19.7306,20.0672,135300.0
2008-10-28 14:35:00,29.22,29.22,28.85,28.92,91400.0,20.0741,20.0741,19.8199,19.868,91400.0
2008-10-28 14:40:00,28.95,29.42,28.87,29.25,161700.0,19.8886,20.2115,19.8337,20.0947,161700.0
2008-10-28 14:45:00,29.25,29.41,29.03,29.3,132000.0,20.0947,20.2046,19.9436,20.1291,132000.0
2008-10-28 14:50:00,29.26,29.63,29.11,29.52,131500.0,20.1016,20.3558,19.9985,20.2802,131500.0
2008-10-28 14:55:00,29.52,29.95,29.52,29.91,131800.0,20.2802,20.5756,20.2802,20.5481,131800.0
2008-10-28 15:00:00,29.9,30.03,29.8,29.98,112800.0,20.5413,20.6306,20.4726,20.5962,112800.0
2008-10-28 15:05:00,29.98,29.98,29.32,29.33,106800.0,20.5962,20.5962,20.1428,20.1497,106800.0
2008-10-28 15:10:00,29.35,29.63,29.28,29.58,133300.0,20.1634,20.3558,20.1153,20.3214,133300.0
2008-10-28 15:15:00,29.61,29.91,29.38,29.8,164200.0,20.342,20.5481,20.184,20.4726,164200.0
2008-10-28 15:20:00,29.82,30.21,29.7,29.9,279100.0,20.4863,20.7542,20.4039,20.5413,279100.0
2008-10-28 15:25:00,29.9,30.37,29.85,30.14,158800.0,20.5413,20.8642,20.5069,20.7061,158800.0
2008-10-28 15:30:00,30.14,30.25,29.66,30.12,156700.0,20.7061,20.7817,20.3764,20.6924,156700.0
2008-10-28 15:35:00,30.19,30.84,30.15,30.56,239400.0,20.7405,21.187,20.713,20.9947,239400.0
2008-10-28 15:40:00,30.57,31.07,30.57,30.86,271200.0,21.0016,21.3451,21.0016,21.2008,271200.0
2008-10-28 15:45:00,30.86,31.31,30.46,31.3,307700.0,21.2008,21.5099,20.926,21.5031,307700.0
2008-10-28 15:50:00,31.31,31.5,30.92,31.33,620500.0,21.5099,21.6405,21.242,21.5237,620500.0
2008-10-28 15:55:00,31.34,32.34,31.22,31.75,1043200.0,21.5305,22.2175,21.4481,21.8122,1043200.0
2008-10-29 09:30:00,32.04,32.05,31.39,31.91,183300.0,22.0114,22.0183,21.5649,21.9221,183300.0
2008-10-29 09:35:00,31.92,31.96,31.0,31.53,144800.0,21.929,21.9565,21.297,21.6611,144800.0
2008-10-29 09:40:00,31.54,31.93,31.15,31.46,132100.0,21.6679,21.9359,21.4,21.613,132100.0
2008-10-29 09:45:00,31.44,31.46,30.93,31.11,186800.0,21.5992,21.613,21.2489,21.3725,186800.0
2008-10-29 09:50:00,31.14,31.36,30.73,31.01,87700.0,21.3931,21.5443,21.1115,21.3038,87700.0
2008-10-29 09:55:00,31.0,31.23,30.83,30.83,103600.0,21.297,21.455,21.1802,21.1802,103600.0
2008-10-29 10:00:00,30.83,31.06,30.53,31.0,132400.0,21.1802,21.3382,20.9741,21.297,132400.0
2008-10-29 10:05:00,30.98,31.47,30.97,31.47,76500.0,21.2832,21.6199,21.2764,21.6199,76500.0
2008-10-29 10:10:00,31.49,31.67,31.3,31.56,155900.0,21.6336,21.7573,21.5031,21.6817,155900.0
2008-10-29 10:15:00,31.56,31.75,31.37,31.49,117800.0,21.6817,21.8122,21.5512,21.6336,117800.0
2008-10-29 10:20:00,31.5,31.5,31.17,31.3,100100.0,21.6405,21.6405,21.4138,21.5031,100100.0
2008-10-29 10:25:00,31.3,31.55,31.2,31.2,106800.0,21.5031,21.6748,21.4344,21.4344,106800.0
2008-10-29 10:30:00,31.16,31.37,30.88,30.9,75200.0,21.4069,21.5512,21.2145,21.2283,75200.0
2008-10-29 10:35:00,30.9,30.98,30.72,30.81,105600.0,21.2283,21.2832,21.1046,21.1664,105600.0
2008-10-29 10:40:00,30.83,30.88,30.54,30.65,92200.0,21.1802,21.2145,20.9809,21.0565,92200.0
2008-10-29 10:45:00,30.66,30.7,30.38,30.5,98800.0,21.0634,21.0909,20.871,20.9535,98800.0
2008-10-29 10:50:00,30.49,30.89,30.48,30.57,107100.0,20.9466,21.2214,20.9397,21.0016,107100.0
2008-10-29 10:55:00,30.55,30.72,30.4,30.55,66700.0,20.9878,21.1046,20.8848,20.9878,66700.0
2008-10-29 11:00:00,30.54,30.78,30.49,30.75,66900.0,20.9809,21.1458,20.9466,21.1252,66900.0
2008-10-29 11:05:00,30.74,30.96,30.67,30.87,47500.0,21.1183,21.2695,21.0703,21.2077,47500.0
2008-10-29 11:10:00,30.86,30.9,30.64,30.87,50000.0,21.2008,21.2283,21.0496,21.2077,50000.0
2008-10-29 11:15:00,30.87,30.98,30.51,30.97,69700.0,21.2077,21.2832,20.9603,21.2764,69700.0
2008-10-29 11:20:00,30.97,31.07,30.77,30.87,48700.0,21.2764,21.3451,21.139,21.2077,48700.0
2008-10-29 11:25:00,30.86,30.91,30.68,30.77,39400.0,21.2008,21.2351,21.0771,21.139,39400.0
2008-10-29 11:30:00,30.77,31.14,30.75,30.91,46900.0,21.139,21.3931,21.1252,21.2351,46900.0
2008-10-29 11:35:00,30.93,31.17,30.91,31.01,39600.0,21.2489,21.4138,21.2351,21.3038,39600.0
2008-10-29 11:40:00,31.05,31.1,30.83,31.07,42900.0,21.3313,21.3657,21.1802,21.3451,42900.0
2008-10-29 11:45:00,31.07,31.07,30.93,31.0,40900.0,21.3451,21.3451,21.2489,21.297,40900.0
2008-10-29 11:50:00,31.02,31.34,30.94,31.33,48600.0,21.3107,21.5305,21.2557,21.5237,48600.0
2008-10-29 11:55:00,31.33,31.4,31.26,31.26,77900.0,21.5237,21.5718,21.4756,21.4756,77900.0
2008-10-29 12:00:00,31.26,31.27,30.92,31.04,104700.0,21.4756,21.4825,21.242,21.3244,104700.0
2008-10-29 12:05:00,31.02,31.07,30.9,30.96,44700.0,21.3107,21.3451,21.2283,21.2695,44700.0
2008-10-29 12:10:00,30.96,31.18,30.86,31.18,55900.0,21.2695,21.4206,21.2008,21.4206,55900.0
2008-10-29 12:15:00,31.16,31.24,30.94,31.16,43000.0,21.4069,21.4618,21.2557,21.4069,43000.0
2008-10-29 12:20:00,31.17,31.43,31.16,31.32,33900.0,21.4138,21.5924,21.4069,21.5168,33900.0
2008-10-29 12:25:00,31.31,31.33,31.14,31.22,32500.0,21.5099,21.5237,21.3931,21.4481,32500.0
2008-10-29 12:30:00,31.21,31.39,31.2,31.31,55000.0,21.4412,21.5649,21.4344,21.5099,55000.0
2008-10-29 12:35:00,31.33,31.6,31.23,31.28,59400.0,21.5237,21.7092,21.455,21.4893,59400.0
2008-10-29 12:40:00,31.28,31.39,31.09,31.23,60400.0,21.4893,21.5649,21.3588,21.455,60400.0
2008-10-29 12:45:00,31.23,31.56,31.13,31.56,51600.0,21.455,21.6817,21.3863,21.6817,51600.0
2008-10-29 12:50:00,31.55,31.56,31.25,31.25,33300.0,21.6748,21.6817,21.4687,21.4687,33300.0
2008-10-29 12:55:00,31.24,31.41,31.04,31.09,86300.0,21.4618,21.5786,21.3244,21.3588,86300.0
2008-10-29 13:00:00,31.12,31.2,30.93,31.1,77400.0,21.3794,21.4344,21.2489,21.3657,77400.0
2008-10-29 13:05:00,31.11,31.24,31.0,31.18,36900.0,21.3725,21.4618,21.297,21.4206,36900.0
2008-10-29 13:10:00,31.19,31.3,31.11,31.26,31800.0,21.4275,21.5031,21.3725,21.4756,31800.0
2008-10-29 13:15:00,31.28,31.33,30.99,31.06,35800.0,21.4893,21.5237,21.2901,21.3382,35800.0
2008-10-29 13:20:00,31.04,31.23,31.01,31.11,59800.0,21.3244,21.455,21.3038,21.3725,59800.0
2008-10-29 13:25:00,31.11,31.16,30.95,31.01,39700.0,21.3725,21.4069,21.2626,21.3038,39700.0
2008-10-29 13:30:00,31.02,31.28,31.02,31.26,83600.0,21.3107,21.4893,21.3107,21.4756,83600.0
2008-10-29 13:35:00,31.25,31.39,31.2,31.2,81700.0,21.4687,21.5649,21.4344,21.4344,81700.0
2008-10-29 13:40:00,31.23,31.24,31.04,31.11,84200.0,21.455,21.4618,21.3244,21.3725,84200.0
2008-10-29 13:45:00,31.11,31.26,31.1,31.19,73300.0,21.3725,21.4756,21.3657,21.4275,73300.0
2008-10-29 13:50:00,31.19,31.3,31.15,31.24,51800.0,21.4275,21.5031,21.4,21.4618,51800.0
2008-10-29 13:55:00,31.25,31.25,30.87,30.97,128200.0,21.4687,21.4687,21.2077,21.2764,128200.0
2008-10-29 14:00:00,30.97,31.12,30.88,30.88,67500.0,21.2764,21.3794,21.2145,21.2145,67500.0
2008-10-29 14:05:00,30.88,30.91,30.57,30.75,80100.0,21.2145,21.2351,21.0016,21.1252,80100.0
2008-10-29 14:10:00,30.74,30.98,30.59,30.65,91400.0,21.1183,21.2832,21.0153,21.0565,91400.0
2008-10-29 14:15:00,30.64,30.96,30.0,30.72,175400.0,21.0496,21.2695,20.61,21.1046,175400.0
2008-10-29 14:20:00,30.65,30.97,30.09,30.45,235600.0,21.0565,21.2764,20.6718,20.9191,235600.0
2008-10-29 14:25:00,30.44,30.67,30.15,30.43,199000.0,20.9122,21.0703,20.713,20.9054,199000.0
2008-10-29 14:30:00,30.43,30.57,29.89,30.05,189800.0,20.9054,21.0016,20.5344,20.6443,189800.0
2008-10-29 14:35:00,30.06,30.42,29.93,30.35,204800.0,20.6512,20.8985,20.5619,20.8504,204800.0
2008-10-29 14:40:00,30.35,30.82,30.35,30.7,149100.0,20.8504,21.1733,20.8504,21.0909,149100.0
2008-10-29 14:45:00,30.68,31.25,30.6,31.09,149100.0,21.0771,21.4687,21.0222,21.3588,149100.0
2008-10-29 14:50:00,31.09,31.09,30.41,30.43,96300.0,21.3588,21.3588,20.8916,20.9054,96300.0
2008-10-29 14:55:00,30.45,30.96,30.42,30.77,90400.0,20.9191,21.2695,20.8985,21.139,90400.0
2008-10-29 15:00:00,30.77,30.9,30.37,30.6,65400.0,21.139,21.2283,20.8642,21.0222,65400.0
2008-10-29 15:05:00,30.61,30.82,30.39,30.53,143700.0,21.029,21.1733,20.8779,20.9741,143700.0
2008-10-29 15:10:00,30.5,31.14,30.41,31.03,147200.0,20.9535,21.3931,20.8916,21.3176,147200.0
2008-10-29 15:15:00,31.0,31.6,30.86,31.59,167400.0,21.297,21.7092,21.2008,21.7023,167400.0
2008-10-29 15:20:00,31.59,32.36,31.59,32.24,322900.0,21.7023,22.2313,21.7023,22.1488,322900.0
2008-10-29 15:25:00,32.23,32.5,31.81,32.06,191800.0,22.142,22.3275,21.8534,22.0252,191800.0
2008-10-29 15:30:00,32.02,32.4,31.58,31.67,226900.0,21.9977,22.2588,21.6954,21.7573,226900.0
2008-10-29 15:35:00,31.65,32.17,31.62,31.99,266500.0,21.7435,22.1008,21.7229,21.9771,266500.0
2008-10-29 15:40:00,32.02,32.68,32.0,32.49,244700.0,21.9977,22.4511,21.984,22.3206,244700.0
2008-10-29 15:45:00,32.51,32.88,32.32,32.48,199200.0,22.3343,22.5885,22.2038,22.3137,199200.0
2008-10-29 15:50:00,32.48,32.56,30.99,31.14,302800.0,22.3137,22.3687,21.2901,21.3931,302800.0
2008-10-29 15:55:00,31.25,31.3,29.54,29.79,815200.0,21.4687,21.5031,20.2939,20.4657,815200.0
2008-10-30 09:30:00,31.71,31.89,30.95,31.39,147400.0,21.7847,21.9084,21.2626,21.5649,147400.0
2008-10-30 09:35:00,31.42,31.64,30.8,31.08,167800.0,21.5855,21.7366,21.1596,21.3519,167800.0
2008-10-30 09:40:00,31.16,31.6,30.92,31.5,104400.0,21.4069,21.7092,21.242,21.6405,104400.0
2008-10-30 09:45:00,31.5,31.89,31.3,31.36,132400.0,21.6405,21.9084,21.5031,21.5443,132400.0
2008-10-30 09:50:00,31.36,31.57,31.1,31.2,139600.0,21.5443,21.6886,21.3657,21.4344,139600.0
2008-10-30 09:55:00,31.2,31.39,31.1,31.24,121600.0,21.4344,21.5649,21.3657,21.4618,121600.0
2008-10-30 10:00:00,31.28,31.6,31.19,31.55,99200.0,21.4893,21.7092,21.4275,21.6748,99200.0
2008-10-30 10:05:00,31.57,31.8,31.54,31.67,74800.0,21.6886,21.8466,21.6679,21.7573,74800.0
2008-10-30 10:10:00,31.7,31.89,31.59,31.67,69400.0,21.7779,21.9084,21.7023,21.7573,69400.0
2008-10-30 10:15:00,31.69,31.79,31.63,31.65,74800.0,21.771,21.8397,21.7298,21.7435,74800.0
2008-10-30 10:20:00,31.63,31.8,31.57,31.76,98200.0,21.7298,21.8466,21.6886,21.8191,98200.0
2008-10-30 10:25:00,31.76,32.0,31.72,31.78,129500.0,21.8191,21.984,21.7916,21.8328,129500.0
2008-10-30 10:30:00,31.76,31.95,31.58,31.8,105200.0,21.8191,21.9496,21.6954,21.8466,105200.0
2008-10-30 10:35:00,31.8,31.88,31.58,31.72,101700.0,21.8466,21.9015,21.6954,21.7916,101700.0
2008-10-30 10:40:00,31.69,31.77,31.34,31.51,109000.0,21.771,21.826,21.5305,21.6473,109000.0
2008-10-30 10:45:00,31.5,31.7,31.49,31.64,100800.0,21.6405,21.7779,21.6336,21.7366,100800.0
2008-10-30 10:50:00,31.61,31.8,31.58,31.67,96600.0,21.716,21.8466,21.6954,21.7573,96600.0
2008-10-30 10:55:00,31.66,31.72,31.52,31.54,81900.0,21.7504,21.7916,21.6542,21.6679,81900.0
2008-10-30 11:00:00,31.54,32.06,31.54,31.96,178500.0,21.6679,22.0252,21.6679,21.9565,178500.0
2008-10-30 11:05:00,31.96,31.98,31.6,31.71,102300.0,21.9565,21.9702,21.7092,21.7847,102300.0
2008-10-30 11:10:00,31.78,31.9,31.58,31.71,90800.0,21.8328,21.9153,21.6954,21.7847,90800.0
2008-10-30 11:15:00,31.71,31.75,31.36,31.6,171200.0,21.7847,21.8122,21.5443,21.7092,171200.0
2008-10-30 11:20:00,31.59,31.75,31.47,31.47,62900.0,21.7023,21.8122,21.6199,21.6199,62900.0
2008-10-30 11:25:00,31.47,31.5,31.14,31.17,125300.0,21.6199,21.6405,21.3931,21.4138,125300.0
2008-10-30 11:30:00,31.18,31.3,30.94,31.0,86200.0,21.4206,21.5031,21.2557,21.297,86200.0
2008-10-30 11:35:00,30.99,31.01,30.84,30.88,131000.0,21.2901,21.3038,21.187,21.2145,131000.0
2008-10-30 11:40:00,30.91,30.95,30.67,30.83,86800.0,21.2351,21.2626,21.0703,21.1802,86800.0
2008-10-30 11:45:00,30.79,30.84,30.4,30.65,82100.0,21.1527,21.187,20.8848,21.0565,82100.0
2008-10-30 11:50:00,30.64,30.72,30.28,30.36,110200.0,21.0496,21.1046,20.8023,20.8573,110200.0
2008-10-30 11:55:00,30.38,30.78,30.37,30.69,78300.0,20.871,21.1458,20.8642,21.084,78300.0
2008-10-30 12:00:00,30.68,30.9,30.55,30.9,70000.0,21.0771,21.2283,20.9878,21.2283,70000.0
2008-10-30 12:05:00,30.91,31.03,30.64,30.74,53000.0,21.2351,21.3176,21.0496,21.1183,53000.0
2008-10-30 12:10:00,30.71,30.73,30.5,30.69,68400.0,21.0977,21.1115,20.9535,21.084,68400.0
2008-10-30 12:15:00,30.65,30.7,30.4,30.5,69500.0,21.0565,21.0909,20.8848,20.9535,69500.0
2008-10-30 12:20:00,30.47,30.72,30.47,30.59,32400.0,20.9329,21.1046,20.9329,21.0153,32400.0
2008-10-30 12:25:00,30.6,30.67,30.35,30.45,82800.0,21.0222,21.0703,20.8504,20.9191,82800.0
2008-10-30 12:30:00,30.45,30.83,30.31,30.71,96600.0,20.9191,21.1802,20.8229,21.0977,96600.0
2008-10-30 12:35:00,30.69,30.81,30.62,30.78,70300.0,21.084,21.1664,21.0359,21.1458,70300.0
2008-10-30 12:40:00,30.77,30.91,30.67,30.84,54000.0,21.139,21.2351,21.0703,21.187,54000.0
2008-10-30 12:45:00,30.86,30.98,30.69,30.96,58100.0,21.2008,21.2832,21.084,21.2695,58100.0
2008-10-30 12:50:00,30.93,30.96,30.77,30.94,53600.0,21.2489,21.2695,21.139,21.2557,53600.0
2008-10-30 12:55:00,30.93,30.95,30.68,30.74,50900.0,21.2489,21.2626,21.0771,21.1183,50900.0
2008-10-30 13:00:00,30.76,31.01,30.68,30.92,60500.0,21.1321,21.3038,21.0771,21.242,60500.0
2008-10-30 13:05:00,30.9,31.11,30.84,31.11,64500.0,21.2283,21.3725,21.187,21.3725,64500.0
2008-10-30 13:10:00,31.09,31.31,30.95,31.21,59500.0,21.3588,21.5099,21.2626,21.4412,59500.0
2008-10-30 13:15:00,31.23,31.38,31.07,31.29,48200.0,21.455,21.558,21.3451,21.4962,48200.0
2008-10-30 13:20:00,31.29,31.37,31.12,31.16,41900.0,21.4962,21.5512,21.3794,21.4069,41900.0
2008-10-30 13:25:00,31.17,31.25,30.89,30.93,38900.0,21.4138,21.4687,21.2214,21.2489,38900.0
2008-10-30 13:30:00,30.93,31.17,30.93,31.15,48500.0,21.2489,21.4138,21.2489,21.4,48500.0
2008-10-30 13:35:00,31.12,31.26,31.0,31.17,41800.0,21.3794,21.4756,21.297,21.4138,41800.0
2008-10-30 13:40:00,31.17,31.23,30.79,30.87,60700.0,21.4138,21.455,21.1527,21.2077,60700.0
2008-10-30 13:45:00,30.89,31.05,30.89,31.03,18000.0,21.2214,21.3313,21.2214,21.3176,18000.0
2008-10-30 13:50:00,31.02,31.14,30.96,31.02,39800.0,21.3107,21.3931,21.2695,21.3107,39800.0
2008-10-30 13:55:00,31.01,31.27,30.94,31.14,56200.0,21.3038,21.4825,21.2557,21.3931,56200.0
2008-10-30 14:00:00,31.12,31.26,31.06,31.2,38800.0,21.3794,21.4756,21.3382,21.4344,38800.0
2008-10-30 14:05:00,31.2,31.49,31.18,31.35,71000.0,21.4344,21.6336,21.4206,21.5374,71000.0
2008-10-30 14:10:00,31.37,31.43,31.21,31.33,41100.0,21.5512,21.5924,21.4412,21.5237,41100.0
2008-10-30 14:15:00,31.33,31.34,31.08,31.25,63000.0,21.5237,21.5305,21.3519,21.4687,63000.0
2008-10-30 14:20:00,31.26,31.6,31.15,31.55,87600.0,21.4756,21.7092,21.4,21.6748,87600.0
2008-10-30 14:25:00,31.54,31.68,31.48,31.54,70600.0,21.6679,21.7641,21.6267,21.6679,70600.0
2008-10-30 14:30:00,31.56,31.62,31.33,31.54,73600.0,21.6817,21.7229,21.5237,21.6679,73600.0
2008-10-30 14:35:00,31.56,31.75,31.42,31.47,77800.0,21.6817,21.8122,21.5855,21.6199,77800.0
2008-10-30 14:40:00,31.48,31.58,31.36,31.45,55800.0,21.6267,21.6954,21.5443,21.6061,55800.0
2008-10-30 14:45:00,31.43,31.59,31.33,31.58,55400.0,21.5924,21.7023,21.5237,21.6954,55400.0
2008-10-30 14:50:00,31.59,31.67,31.41,31.45,77700.0,21.7023,21.7573,21.5786,21.6061,77700.0
2008-10-30 14:55:00,31.45,31.56,31.26,31.37,92700.0,21.6061,21.6817,21.4756,21.5512,92700.0
2008-10-30 15:00:00,31.36,31.54,31.27,31.47,52600.0,21.5443,21.6679,21.4825,21.6199,52600.0
2008-10-30 15:05:00,31.46,31.9,31.39,31.7,136800.0,21.613,21.9153,21.5649,21.7779,136800.0
2008-10-30 15:10:00,31.71,31.82,31.59,31.59,132400.0,21.7847,21.8603,21.7023,21.7023,132400.0
2008-10-30 15:15:00,31.58,31.58,30.97,31.2,149200.0,21.6954,21.6954,21.2764,21.4344,149200.0
2008-10-30 15:20:00,31.23,31.23,30.87,31.2,162700.0,21.455,21.455,21.2077,21.4344,162700.0
2008-10-30 15:25:00,31.19,31.26,31.02,31.25,103700.0,21.4275,21.4756,21.3107,21.4687,103700.0
2008-10-30 15:30:00,31.27,31.4,30.87,31.05,148400.0,21.4825,21.5718,21.2077,21.3313,148400.0
2008-10-30 15:35:00,31.05,31.36,30.9,31.3,147900.0,21.3313,21.5443,21.2283,21.5031,147900.0
2008-10-30 15:40:00,31.26,31.35,30.81,30.98,205000.0,21.4756,21.5374,21.1664,21.2832,205000.0
2008-10-30 15:45:00,30.98,31.21,30.69,31.2,169800.0,21.2832,21.4412,21.084,21.4344,169800.0
2008-10-30 15:50:00,31.21,31.46,30.85,31.36,217800.0,21.4412,21.613,21.1939,21.5443,217800.0
2008-10-30 15:55:00,31.35,31.84,31.31,31.56,379900.0,21.5374,21.874,21.5099,21.6817,379900.0
2008-10-31 09:30:00,31.92,31.92,30.96,31.37,133000.0,21.929,21.929,21.2695,21.5512,133000.0
2008-10-31 09:35:00,31.38,31.78,31.27,31.65,117000.0,21.558,21.8328,21.4825,21.7435,117000.0
2008-10-31 09:40:00,31.65,31.66,31.22,31.26,208300.0,21.7435,21.7504,21.4481,21.4756,208300.0
2008-10-31 09:45:00,31.23,31.63,31.23,31.45,100100.0,21.455,21.7298,21.455,21.6061,100100.0
2008-10-31 09:50:00,31.42,31.85,31.39,31.43,78300.0,21.5855,21.8809,21.5649,21.5924,78300.0
2008-10-31 09:55:00,31.41,31.65,31.15,31.46,142600.0,21.5786,21.7435,21.4,21.613,142600.0
2008-10-31 10:00:00,31.46,31.76,31.32,31.72,167700.0,21.613,21.8191,21.5168,21.7916,167700.0
2008-10-31 10:05:00,31.66,31.73,31.37,31.57,113800.0,21.7504,21.7985,21.5512,21.6886,113800.0
2008-10-31 10:10:00,31.6,31.66,31.44,31.6,119400.0,21.7092,21.7504,21.5992,21.7092,119400.0
2008-10-31 10:15:00,31.6,31.99,31.56,31.98,124800.0,21.7092,21.9771,21.6817,21.9702,124800.0
2008-10-31 10:20:00,31.98,32.12,31.95,31.98,99700.0,21.9702,22.0664,21.9496,21.9702,99700.0
2008-10-31 10:25:00,32.01,32.01,31.78,31.98,102300.0,21.9908,21.9908,21.8328,21.9702,102300.0
2008-10-31 10:30:00,31.96,32.25,31.92,31.96,83600.0,21.9565,22.1557,21.929,21.9565,83600.0
2008-10-31 10:35:00,31.94,32.08,31.82,31.92,75800.0,21.9427,22.0389,21.8603,21.929,75800.0
2008-10-31 10:40:00,31.9,31.94,31.73,31.83,94400.0,21.9153,21.9427,21.7985,21.8672,94400.0
2008-10-31 10:45:00,31.8,32.0,31.75,31.91,106500.0,21.8466,21.984,21.8122,21.9221,106500.0
2008-10-31 10:50:00,31.92,31.99,31.8,31.95,44900.0,21.929,21.9771,21.8466,21.9496,44900.0
2008-10-31 10:55:00,31.96,32.1,31.84,32.1,71800.0,21.9565,22.0527,21.874,22.0527,71800.0
2008-10-31 11:00:00,32.1,32.25,31.96,32.23,54900.0,22.0527,22.1557,21.9565,22.142,54900.0
2008-10-31 11:05:00,32.22,32.24,31.84,31.87,79200.0,22.1351,22.1488,21.874,21.8947,79200.0
2008-10-31 11:10:00,31.86,31.99,31.7,31.71,70500.0,21.8878,21.9771,21.7779,21.7847,70500.0
2008-10-31 11:15:00,31.72,32.13,31.67,32.02,118600.0,21.7916,22.0733,21.7573,21.9977,118600.0
2008-10-31 11:20:00,32.03,32.16,31.88,32.0,79300.0,22.0046,22.0939,21.9015,21.984,79300.0
2008-10-31 11:25:00,31.99,32.02,31.87,31.92,59000.0,21.9771,21.9977,21.8947,21.929,59000.0
2008-10-31 11:30:00,31.92,31.95,31.72,31.86,62000.0,21.929,21.9496,21.7916,21.8878,62000.0
2008-10-31 11:35:00,31.88,32.0,31.79,31.95,62500.0,21.9015,21.984,21.8397,21.9496,62500.0
2008-10-31 11:40:00,31.98,32.04,31.88,31.98,66400.0,21.9702,22.0114,21.9015,21.9702,66400.0
2008-10-31 11:45:00,32.0,32.04,31.85,31.87,77200.0,21.984,22.0114,21.8809,21.8947,77200.0
2008-10-31 11:50:00,31.89,32.02,31.76,32.02,57700.0,21.9084,21.9977,21.8191,21.9977,57700.0
2008-10-31 11:55:00,31.99,32.02,31.67,31.72,54000.0,21.9771,21.9977,21.7573,21.7916,54000.0
2008-10-31 12:00:00,31.73,31.78,31.54,31.57,59800.0,21.7985,21.8328,21.6679,21.6886,59800.0
2008-10-31 12:05:00,31.57,31.64,31.33,31.39,122500.0,21.6886,21.7366,21.5237,21.5649,122500.0
2008-10-31 12:10:00,31.41,31.49,31.28,31.34,79700.0,21.5786,21.6336,21.4893,21.5305,79700.0
2008-10-31 12:15:00,31.35,31.44,31.08,31.39,76600.0,21.5374,21.5992,21.3519,21.5649,76600.0
2008-10-31 12:20:00,31.4,31.58,31.35,31.5,64000.0,21.5718,21.6954,21.5374,21.6405,64000.0
2008-10-31 12:25:00,31.5,31.75,31.47,31.5,65300.0,21.6405,21.8122,21.6199,21.6405,65300.0
2008-10-31 12:30:00,31.55,31.7,31.33,31.54,31800.0,21.6748,21.7779,21.5237,21.6679,31800.0
2008-10-31 12:35:00,31.52,31.63,31.4,31.51,56800.0,21.6542,21.7298,21.5718,21.6473,56800.0
2008-10-31 12:40:00,31.53,31.72,31.53,31.66,26200.0,21.6611,21.7916,21.6611,21.7504,26200.0
2008-10-31 12:45:00,31.66,31.78,31.49,31.67,38000.0,21.7504,21.8328,21.6336,21.7573,38000.0
2008-10-31 12:50:00,31.66,31.82,31.61,31.82,40700.0,21.7504,21.8603,21.716,21.8603,40700.0
2008-10-31 12:55:00,31.83,31.86,31.75,31.83,42700.0,21.8672,21.8878,21.8122,21.8672,42700.0
2008-10-31 13:00:00,31.79,32.04,31.75,32.03,47600.0,21.8397,22.0114,21.8122,22.0046,47600.0
2008-10-31 13:05:00,32.02,32.15,31.99,32.03,56100.0,21.9977,22.087,21.9771,22.0046,56100.0
2008-10-31 13:10:00,32.04,32.31,32.04,32.31,96100.0,22.0114,22.1969,22.0114,22.1969,96100.0
2008-10-31 13:15:00,32.31,32.62,32.27,32.57,115800.0,22.1969,22.4099,22.1695,22.3756,115800.0
2008-10-31 13:20:00,32.56,32.96,32.42,32.91,184000.0,22.3687,22.6435,22.2725,22.6091,184000.0
2008-10-31 13:25:00,32.9,32.95,32.75,32.83,93500.0,22.6023,22.6366,22.4992,22.5542,93500.0
2008-10-31 13:30:00,32.84,33.25,32.84,33.15,141900.0,22.561,22.8427,22.561,22.774,141900.0
2008-10-31 13:35:00,33.15,33.23,32.9,33.06,103700.0,22.774,22.829,22.6023,22.7122,103700.0
2008-10-31 13:40:00,33.05,33.21,32.96,32.96,81300.0,22.7053,22.8152,22.6435,22.6435,81300.0
2008-10-31 13:45:00,32.97,33.16,32.88,32.96,82000.0,22.6503,22.7809,22.5885,22.6435,82000.0
2008-10-31 13:50:00,32.97,32.99,32.68,32.77,63900.0,22.6503,22.6641,22.4511,22.513,63900.0
2008-10-31 13:55:00,32.76,32.98,32.7,32.76,79300.0,22.5061,22.6572,22.4649,22.5061,79300.0
2008-10-31 14:00:00,32.75,32.86,32.51,32.78,81500.0,22.4992,22.5748,22.3343,22.5198,81500.0
2008-10-31 14:05:00,32.75,33.06,32.73,32.82,66900.0,22.4992,22.7122,22.4855,22.5473,66900.0
2008-10-31 14:10:00,32.84,32.89,32.67,32.79,79700.0,22.561,22.5954,22.4443,22.5267,79700.0
2008-10-31 14:15:00,32.79,32.83,32.51,32.54,86700.0,22.5267,22.5542,22.3343,22.3549,86700.0
2008-10-31 14:20:00,32.54,32.69,32.38,32.63,90100.0,22.3549,22.458,22.245,22.4168,90100.0
2008-10-31 14:25:00,32.62,32.64,32.35,32.43,113800.0,22.4099,22.4236,22.2244,22.2794,113800.0
2008-10-31 14:30:00,32.44,32.53,32.17,32.51,117100.0,22.2862,22.3481,22.1008,22.3343,117100.0
2008-10-31 14:35:00,32.5,32.54,32.31,32.46,71000.0,22.3275,22.3549,22.1969,22.3,71000.0
2008-10-31 14:40:00,32.48,32.51,32.19,32.27,107800.0,22.3137,22.3343,22.1145,22.1695,107800.0
2008-10-31 14:45:00,32.26,32.34,32.07,32.15,73200.0,22.1626,22.2175,22.0321,22.087,73200.0
2008-10-31 14:50:00,32.15,32.45,32.14,32.37,87800.0,22.087,22.2931,22.0801,22.2382,87800.0
2008-10-31 14:55:00,32.38,32.58,32.36,32.5,95100.0,22.245,22.3824,22.2313,22.3275,95100.0
2008-10-31 15:00:00,32.52,32.62,32.42,32.58,149300.0,22.3412,22.4099,22.2725,22.3824,149300.0
2008-10-31 15:05:00,32.58,32.64,32.27,32.53,115400.0,22.3824,22.4236,22.1695,22.3481,115400.0
2008-10-31 15:10:00,32.54,32.6,32.19,32.27,93700.0,22.3549,22.3962,22.1145,22.1695,93700.0
2008-10-31 15:15:00,32.25,32.47,32.11,32.14,139100.0,22.1557,22.3069,22.0595,22.0801,139100.0
2008-10-31 15:20:00,32.15,32.46,31.91,32.17,130200.0,22.087,22.3,21.9221,22.1008,130200.0
2008-10-31 15:25:00,32.21,32.21,31.88,31.97,130000.0,22.1282,22.1282,21.9015,21.9634,130000.0
2008-10-31 15:30:00,31.95,32.23,31.81,32.16,99600.0,21.9496,22.142,21.8534,22.0939,99600.0
2008-10-31 15:35:00,32.16,32.46,32.11,32.45,129000.0,22.0939,22.3,22.0595,22.2931,129000.0
2008-10-31 15:40:00,32.45,32.59,31.73,32.1,232800.0,22.2931,22.3893,21.7985,22.0527,232800.0
2008-10-31 15:45:00,32.07,32.2,31.84,32.02,176100.0,22.0321,22.1214,21.874,21.9977,176100.0
2008-10-31 15:50:00,32.05,32.25,31.9,32.04,189700.0,22.0183,22.1557,21.9153,22.0114,189700.0
2008-10-31 15:55:00,32.06,32.95,32.04,32.8,448300.0,22.0252,22.6366,22.0114,22.5336,448300.0
2008-11-03 09:30:00,32.83,33.04,32.31,32.69,174900.0,22.5542,22.6984,22.1969,22.458,174900.0
2008-11-03 09:35:00,32.67,32.83,32.59,32.83,66600.0,22.4443,22.5542,22.3893,22.5542,66600.0
2008-11-03 09:40:00,32.89,32.99,32.83,32.91,85800.0,22.5954,22.6641,22.5542,22.6091,85800.0
2008-11-03 09:45:00,32.92,33.07,32.78,32.83,82200.0,22.616,22.719,22.5198,22.5542,82200.0
2008-11-03 09:50:00,32.79,32.96,32.63,32.93,66800.0,22.5267,22.6435,22.4168,22.6229,66800.0
2008-11-03 09:55:00,32.95,32.99,32.45,32.47,63400.0,22.6366,22.6641,22.2931,22.3069,63400.0
2008-11-03 10:00:00,32.44,32.58,32.22,32.32,131300.0,22.2862,22.3824,22.1351,22.2038,131300.0
2008-11-03 10:05:00,32.32,32.64,32.13,32.6,85700.0,22.2038,22.4236,22.0733,22.3962,85700.0
2008-11-03 10:10:00,32.61,32.66,32.39,32.47,88500.0,22.403,22.4374,22.2519,22.3069,88500.0
2008-11-03 10:15:00,32.47,32.54,32.29,32.5,66600.0,22.3069,22.3549,22.1832,22.3275,66600.0
2008-11-03 10:20:00,32.48,32.51,32.09,32.22,91600.0,22.3137,22.3343,22.0458,22.1351,91600.0
2008-11-03 10:25:00,32.2,32.44,32.15,32.26,69600.0,22.1214,22.2862,22.087,22.1626,69600.0
2008-11-03 10:30:00,32.28,32.35,32.14,32.31,41400.0,22.1763,22.2244,22.0801,22.1969,41400.0
2008-11-03 10:35:00,32.34,32.51,32.28,32.37,95200.0,22.2175,22.3343,22.1763,22.2382,95200.0
2008-11-03 10:40:00,32.38,32.4,32.23,32.27,59800.0,22.245,22.2588,22.142,22.1695,59800.0
2008-11-03 10:45:00,32.28,32.61,32.28,32.55,68500.0,22.1763,22.403,22.1763,22.3618,68500.0
2008-11-03 10:50:00,32.55,32.81,32.55,32.69,65000.0,22.3618,22.5404,22.3618,22.458,65000.0
2008-11-03 10:55:00,32.66,32.7,32.39,32.55,37900.0,22.4374,22.4649,22.2519,22.3618,37900.0
2008-11-03 11:00:00,32.56,32.64,32.48,32.58,42700.0,22.3687,22.4236,22.3137,22.3824,42700.0
2008-11-03 11:05:00,32.57,32.77,32.56,32.63,78100.0,22.3756,22.513,22.3687,22.4168,78100.0
2008-11-03 11:10:00,32.64,32.79,32.38,32.5,54900.0,22.4236,22.5267,22.245,22.3275,54900.0
2008-11-03 11:15:00,32.5,32.56,32.35,32.37,51600.0,22.3275,22.3687,22.2244,22.2382,51600.0
2008-11-03 11:20:00,32.38,32.39,32.31,32.36,39500.0,22.245,22.2519,22.1969,22.2313,39500.0
2008-11-03 11:25:00,32.35,32.36,32.21,32.27,75700.0,22.2244,22.2313,22.1282,22.1695,75700.0
2008-11-03 11:30:00,32.24,32.41,32.22,32.41,30500.0,22.1488,22.2656,22.1351,22.2656,30500.0
2008-11-03 11:35:00,32.4,32.47,32.31,32.37,41400.0,22.2588,22.3069,22.1969,22.2382,41400.0
2008-11-03 11:40:00,32.34,32.48,32.31,32.42,28300.0,22.2175,22.3137,22.1969,22.2725,28300.0
2008-11-03 11:45:00,32.42,32.45,32.36,32.38,24700.0,22.2725,22.2931,22.2313,22.245,24700.0
2008-11-03 11:50:00,32.39,32.49,32.3,32.42,22400.0,22.2519,22.3206,22.1901,22.2725,22400.0
2008-11-03 11:55:00,32.43,32.57,32.41,32.57,42100.0,22.2794,22.3756,22.2656,22.3756,42100.0
2008-11-03 12:00:00,32.57,32.65,32.47,32.52,43000.0,22.3756,22.4305,22.3069,22.3412,43000.0
2008-11-03 12:05:00,32.51,32.57,32.48,32.49,24200.0,22.3343,22.3756,22.3137,22.3206,24200.0
2008-11-03 12:10:00,32.5,32.62,32.47,32.59,39400.0,22.3275,22.4099,22.3069,22.3893,39400.0
2008-11-03 12:15:00,32.57,32.72,32.48,32.65,43600.0,22.3756,22.4786,22.3137,22.4305,43600.0
2008-11-03 12:20:00,32.67,32.87,32.65,32.83,73800.0,22.4443,22.5816,22.4305,22.5542,73800.0
2008-11-03 12:25:00,32.83,32.87,32.66,32.73,41500.0,22.5542,22.5816,22.4374,22.4855,41500.0
2008-11-03 12:30:00,32.71,32.75,32.66,32.68,27100.0,22.4717,22.4992,22.4374,22.4511,27100.0
2008-11-03 12:35:00,32.7,32.83,32.68,32.77,27200.0,22.4649,22.5542,22.4511,22.513,27200.0
2008-11-03 12:40:00,32.76,32.79,32.65,32.7,38700.0,22.5061,22.5267,22.4305,22.4649,38700.0
2008-11-03 12:45:00,32.73,32.81,32.65,32.73,53100.0,22.4855,22.5404,22.4305,22.4855,53100.0
2008-11-03 12:50:00,32.74,32.79,32.68,32.75,48500.0,22.4923,22.5267,22.4511,22.4992,48500.0
2008-11-03 12:55:00,32.77,32.83,32.65,32.67,56700.0,22.513,22.5542,22.4305,22.4443,56700.0
2008-11-03 13:00:00,32.68,32.77,32.65,32.7,52600.0,22.4511,22.513,22.4305,22.4649,52600.0
2008-11-03 13:05:00,32.72,32.85,32.65,32.83,47600.0,22.4786,22.5679,22.4305,22.5542,47600.0
2008-11-03 13:10:00,32.82,32.92,32.79,32.88,62400.0,22.5473,22.616,22.5267,22.5885,62400.0
2008-11-03 13:15:00,32.88,32.89,32.74,32.75,57100.0,22.5885,22.5954,22.4923,22.4992,57100.0
2008-11-03 13:20:00,32.74,32.88,32.74,32.84,32900.0,22.4923,22.5885,22.4923,22.561,32900.0
2008-11-03 13:25:00,32.84,32.92,32.74,32.75,43200.0,22.561,22.616,22.4923,22.4992,43200.0
2008-11-03 13:30:00,32.74,32.76,32.58,32.6,26800.0,22.4923,22.5061,22.3824,22.3962,26800.0
2008-11-03 13:35:00,32.6,32.86,32.53,32.8,54500.0,22.3962,22.5748,22.3481,22.5336,54500.0
2008-11-03 13:40:00,32.8,32.86,32.74,32.76,20600.0,22.5336,22.5748,22.4923,22.5061,20600.0
2008-11-03 13:45:00,32.76,32.77,32.71,32.75,64500.0,22.5061,22.513,22.4717,22.4992,64500.0
2008-11-03 13:50:00,32.74,32.77,32.68,32.74,27600.0,22.4923,22.513,22.4511,22.4923,27600.0
2008-11-03 13:55:00,32.74,32.75,32.62,32.73,32100.0,22.4923,22.4992,22.4099,22.4855,32100.0
2008-11-03 14:00:00,32.73,32.77,32.63,32.69,56200.0,22.4855,22.513,22.4168,22.458,56200.0
2008-11-03 14:05:00,32.66,32.75,32.64,32.72,74300.0,22.4374,22.4992,22.4236,22.4786,74300.0
2008-11-03 14:10:00,32.73,32.8,32.72,32.76,47200.0,22.4855,22.5336,22.4786,22.5061,47200.0
2008-11-03 14:15:00,32.74,32.8,32.67,32.71,100200.0,22.4923,22.5336,22.4443,22.4717,100200.0
2008-11-03 14:20:00,32.71,32.77,32.67,32.73,88200.0,22.4717,22.513,22.4443,22.4855,88200.0
2008-11-03 14:25:00,32.72,32.85,32.68,32.83,97000.0,22.4786,22.5679,22.4511,22.5542,97000.0
2008-11-03 14:30:00,32.85,32.85,32.75,32.8,102300.0,22.5679,22.5679,22.4992,22.5336,102300.0
2008-11-03 14:35:00,32.81,32.84,32.75,32.78,86500.0,22.5404,22.561,22.4992,22.5198,86500.0
2008-11-03 14:40:00,32.78,32.8,32.7,32.73,61300.0,22.5198,22.5336,22.4649,22.4855,61300.0
2008-11-03 14:45:00,32.73,32.85,32.71,32.77,111000.0,22.4855,22.5679,22.4717,22.513,111000.0
2008-11-03 14:50:00,32.77,32.78,32.62,32.76,64100.0,22.513,22.5198,22.4099,22.5061,64100.0
2008-11-03 14:55:00,32.76,32.76,32.63,32.68,98100.0,22.5061,22.5061,22.4168,22.4511,98100.0
2008-11-03 15:00:00,32.67,32.75,32.57,32.6,70600.0,22.4443,22.4992,22.3756,22.3962,70600.0
2008-11-03 15:05:00,32.6,32.69,32.55,32.68,50000.0,22.3962,22.458,22.3618,22.4511,50000.0
2008-11-03 15:10:00,32.68,32.7,32.56,32.6,65500.0,22.4511,22.4649,22.3687,22.3962,65500.0
2008-11-03 15:15:00,32.61,32.7,32.58,32.64,87900.0,22.403,22.4649,22.3824,22.4236,87900.0
2008-11-03 15:20:00,32.65,32.67,32.47,32.6,96500.0,22.4305,22.4443,22.3069,22.3962,96500.0
2008-11-03 15:25:00,32.61,32.65,32.51,32.64,83800.0,22.403,22.4305,22.3343,22.4236,83800.0
2008-11-03 15:30:00,32.65,32.82,32.56,32.76,131900.0,22.4305,22.5473,22.3687,22.5061,131900.0
2008-11-03 15:35:00,32.74,32.85,32.72,32.83,84400.0,22.4923,22.5679,22.4786,22.5542,84400.0
2008-11-03 15:40:00,32.83,32.98,32.79,32.84,105700.0,22.5542,22.6572,22.5267,22.561,105700.0
2008-11-03 15:45:00,32.78,32.97,32.78,32.85,69500.0,22.5198,22.6503,22.5198,22.5679,69500.0
2008-11-03 15:50:00,32.86,32.9,32.75,32.89,142600.0,22.5748,22.6023,22.4992,22.5954,142600.0
2008-11-03 15:55:00,32.89,32.92,32.65,32.81,238400.0,22.5954,22.616,22.4305,22.5404,238400.0
2008-11-04 09:30:00,33.24,34.4,33.24,33.91,374300.0,22.8358,23.6328,22.8358,23.2961,374300.0
2008-11-04 09:35:00,33.91,33.99,33.61,33.87,196200.0,23.2961,23.3511,23.09,23.2686,196200.0
2008-11-04 09:40:00,33.86,34.07,33.73,34.02,175600.0,23.2618,23.406,23.1725,23.3717,175600.0
2008-11-04 09:45:00,34.02,34.02,33.71,33.98,130600.0,23.3717,23.3717,23.1587,23.3442,130600.0
2008-11-04 09:50:00,33.97,34.12,33.73,33.82,105700.0,23.3373,23.4404,23.1725,23.2343,105700.0
2008-11-04 09:55:00,33.82,33.86,33.58,33.64,72400.0,23.2343,23.2618,23.0694,23.1106,72400.0
2008-11-04 10:00:00,33.62,34.07,33.52,34.01,128500.0,23.0969,23.406,23.0282,23.3648,128500.0
2008-11-04 10:05:00,34.01,34.17,34.01,34.15,78100.0,23.3648,23.4747,23.3648,23.461,78100.0
2008-11-04 10:10:00,34.15,34.25,34.03,34.09,43300.0,23.461,23.5297,23.3786,23.4198,43300.0
2008-11-04 10:15:00,34.1,34.25,34.06,34.24,52800.0,23.4267,23.5297,23.3992,23.5228,52800.0
2008-11-04 10:20:00,34.24,34.24,34.0,34.1,99200.0,23.5228,23.5228,23.358,23.4267,99200.0
2008-11-04 10:25:00,34.1,34.28,34.06,34.26,83000.0,23.4267,23.5503,23.3992,23.5366,83000.0
2008-11-04 10:30:00,34.26,34.49,34.22,34.48,101200.0,23.5366,23.6946,23.5091,23.6877,101200.0
2008-11-04 10:35:00,34.48,34.64,34.31,34.64,120100.0,23.6877,23.7976,23.5709,23.7976,120100.0
2008-11-04 10:40:00,34.61,34.63,34.3,34.31,69300.0,23.777,23.7908,23.5641,23.5709,69300.0
2008-11-04 10:45:00,34.3,34.43,34.24,34.42,71500.0,23.5641,23.6534,23.5228,23.6465,71500.0
2008-11-04 10:50:00,34.4,34.48,34.22,34.36,91700.0,23.6328,23.6877,23.5091,23.6053,91700.0
2008-11-04 10:55:00,34.36,34.38,34.15,34.22,79200.0,23.6053,23.619,23.461,23.5091,79200.0
2008-11-04 11:00:00,34.25,34.46,34.22,34.41,106700.0,23.5297,23.674,23.5091,23.6396,106700.0
2008-11-04 11:05:00,34.39,34.47,34.21,34.4,84700.0,23.6259,23.6808,23.5022,23.6328,84700.0
2008-11-04 11:10:00,34.4,34.48,34.32,34.39,60900.0,23.6328,23.6877,23.5778,23.6259,60900.0
2008-11-04 11:15:00,34.38,34.45,34.31,34.35,69600.0,23.619,23.6671,23.5709,23.5984,69600.0
2008-11-04 11:20:00,34.33,34.34,34.18,34.18,59700.0,23.5847,23.5915,23.4816,23.4816,59700.0
2008-11-04 11:25:00,34.21,34.24,34.06,34.17,56500.0,23.5022,23.5228,23.3992,23.4747,56500.0
2008-11-04 11:30:00,34.15,34.25,34.11,34.16,59900.0,23.461,23.5297,23.4335,23.4679,59900.0
2008-11-04 11:35:00,34.18,34.22,33.95,34.09,75400.0,23.4816,23.5091,23.3236,23.4198,75400.0
2008-11-04 11:40:00,34.07,34.26,34.07,34.22,57700.0,23.406,23.5366,23.406,23.5091,57700.0
2008-11-04 11:45:00,34.22,34.49,34.21,34.41,84200.0,23.5091,23.6946,23.5022,23.6396,84200.0
2008-11-04 11:50:00,34.42,34.6,34.42,34.52,76700.0,23.6465,23.7702,23.6465,23.7152,76700.0
2008-11-04 11:55:00,34.49,34.78,34.46,34.61,70500.0,23.6946,23.8938,23.674,23.777,70500.0
2008-11-04 12:00:00,34.63,34.65,34.47,34.54,63300.0,23.7908,23.8045,23.6808,23.7289,63300.0
2008-11-04 12:05:00,34.54,34.54,34.33,34.44,63900.0,23.7289,23.7289,23.5847,23.6602,63900.0
2008-11-04 12:10:00,34.43,34.5,34.35,34.41,47100.0,23.6534,23.7015,23.5984,23.6396,47100.0
2008-11-04 12:15:00,34.43,34.47,34.3,34.31,38400.0,23.6534,23.6808,23.5641,23.5709,38400.0
2008-11-04 12:20:00,34.31,34.41,34.29,34.4,39300.0,23.5709,23.6396,23.5572,23.6328,39300.0
2008-11-04 12:25:00,34.4,34.48,34.32,34.33,36600.0,23.6328,23.6877,23.5778,23.5847,36600.0
2008-11-04 12:30:00,34.33,34.35,34.24,34.27,46700.0,23.5847,23.5984,23.5228,23.5434,46700.0
2008-11-04 12:35:00,34.29,34.35,34.25,34.34,66100.0,23.5572,23.5984,23.5297,23.5915,66100.0
2008-11-04 12:40:00,34.35,34.35,34.28,34.35,40400.0,23.5984,23.5984,23.5503,23.5984,40400.0
2008-11-04 12:45:00,34.35,34.41,34.32,34.34,37300.0,23.5984,23.6396,23.5778,23.5915,37300.0
2008-11-04 12:50:00,34.35,34.38,34.3,34.33,30800.0,23.5984,23.619,23.5641,23.5847,30800.0
2008-11-04 12:55:00,34.32,34.34,34.22,34.26,33500.0,23.5778,23.5915,23.5091,23.5366,33500.0
2008-11-04 13:00:00,34.28,34.33,34.22,34.31,51800.0,23.5503,23.5847,23.5091,23.5709,51800.0
2008-11-04 13:05:00,34.29,34.36,34.25,34.35,66000.0,23.5572,23.6053,23.5297,23.5984,66000.0
2008-11-04 13:10:00,34.34,34.4,34.17,34.29,59800.0,23.5915,23.6328,23.4747,23.5572,59800.0
2008-11-04 13:15:00,34.29,34.39,34.22,34.3,58300.0,23.5572,23.6259,23.5091,23.5641,58300.0
2008-11-04 13:20:00,34.32,34.4,34.28,34.39,34200.0,23.5778,23.6328,23.5503,23.6259,34200.0
2008-11-04 13:25:00,34.37,34.44,34.31,34.43,47000.0,23.6121,23.6602,23.5709,23.6534,47000.0
2008-11-04 13:30:00,34.43,34.46,34.16,34.2,74800.0,23.6534,23.674,23.4679,23.4954,74800.0
2008-11-04 13:35:00,34.19,34.21,34.07,34.14,76000.0,23.4885,23.5022,23.406,23.4541,76000.0
2008-11-04 13:40:00,34.13,34.25,34.12,34.19,87900.0,23.4473,23.5297,23.4404,23.4885,87900.0
2008-11-04 13:45:00,34.18,34.41,34.18,34.36,71700.0,23.4816,23.6396,23.4816,23.6053,71700.0
2008-11-04 13:50:00,34.36,34.43,34.16,34.18,73700.0,23.6053,23.6534,23.4679,23.4816,73700.0
2008-11-04 13:55:00,34.17,34.26,34.15,34.17,64300.0,23.4747,23.5366,23.461,23.4747,64300.0
2008-11-04 14:00:00,34.17,34.18,33.98,34.03,81700.0,23.4747,23.4816,23.3442,23.3786,81700.0
2008-11-04 14:05:00,34.04,34.04,33.87,33.92,70500.0,23.3854,23.3854,23.2686,23.303,70500.0
2008-11-04 14:10:00,33.92,34.02,33.88,34.02,105700.0,23.303,23.3717,23.2755,23.3717,105700.0
2008-11-04 14:15:00,34.01,34.05,33.85,33.97,67900.0,23.3648,23.3923,23.2549,23.3373,67900.0
2008-11-04 14:20:00,33.98,34.12,33.94,33.98,73900.0,23.3442,23.4404,23.3167,23.3442,73900.0
2008-11-04 14:25:00,33.98,34.14,33.97,34.08,58400.0,23.3442,23.4541,23.3373,23.4129,58400.0
2008-11-04 14:30:00,34.07,34.11,33.91,33.96,44800.0,23.406,23.4335,23.2961,23.3305,44800.0
2008-11-04 14:35:00,33.96,34.0,33.86,33.94,54200.0,23.3305,23.358,23.2618,23.3167,54200.0
2008-11-04 14:40:00,33.95,34.04,33.92,34.02,81200.0,23.3236,23.3854,23.303,23.3717,81200.0
2008-11-04 14:45:00,34.03,34.03,33.86,33.9,93700.0,23.3786,23.3786,23.2618,23.2893,93700.0
2008-11-04 14:50:00,33.9,33.91,33.75,33.75,107600.0,23.2893,23.2961,23.1862,23.1862,107600.0
2008-11-04 14:55:00,33.74,33.76,33.62,33.69,104600.0,23.1793,23.1931,23.0969,23.145,104600.0
2008-11-04 15:00:00,33.69,33.77,33.54,33.65,90000.0,23.145,23.1999,23.0419,23.1175,90000.0
2008-11-04 15:05:00,33.65,33.67,33.52,33.54,114100.0,23.1175,23.1312,23.0282,23.0419,114100.0
2008-11-04 15:10:00,33.52,33.61,33.41,33.58,158200.0,23.0282,23.09,22.9526,23.0694,158200.0
2008-11-04 15:15:00,33.58,33.8,33.51,33.77,119400.0,23.0694,23.2206,23.0213,23.1999,119400.0
2008-11-04 15:20:00,33.77,33.8,33.58,33.78,102900.0,23.1999,23.2206,23.0694,23.2068,102900.0
2008-11-04 15:25:00,33.79,33.79,33.58,33.59,105100.0,23.2137,23.2137,23.0694,23.0763,105100.0
2008-11-04 15:30:00,33.6,33.81,33.58,33.78,174300.0,23.0832,23.2274,23.0694,23.2068,174300.0
2008-11-04 15:35:00,33.78,34.09,33.75,34.02,197200.0,23.2068,23.4198,23.1862,23.3717,197200.0
2008-11-04 15:40:00,34.03,34.27,33.89,34.24,240300.0,23.3786,23.5434,23.2824,23.5228,240300.0
2008-11-04 15:45:00,34.24,34.43,34.18,34.2,215400.0,23.5228,23.6534,23.4816,23.4954,215400.0
2008-11-04 15:50:00,34.23,34.34,33.87,34.05,270600.0,23.516,23.5915,23.2686,23.3923,270600.0
2008-11-04 15:55:00,34.05,34.7,34.03,34.46,444100.0,23.3923,23.8389,23.3786,23.674,444100.0
2008-11-05 09:30:00,33.5,33.75,33.24,33.48,102300.0,23.0145,23.1862,22.8358,23.0007,102300.0
2008-11-05 09:35:00,33.46,33.98,33.46,33.94,97700.0,22.987,23.3442,22.987,23.3167,97700.0
2008-11-05 09:40:00,33.94,34.13,33.77,33.89,103500.0,23.3167,23.4473,23.1999,23.2824,103500.0
2008-11-05 09:45:00,33.85,34.0,33.74,33.92,109600.0,23.2549,23.358,23.1793,23.303,109600.0
2008-11-05 09:50:00,33.92,34.06,33.8,34.06,126900.0,23.303,23.3992,23.2206,23.3992,126900.0
2008-11-05 09:55:00,34.05,34.24,33.78,33.94,120800.0,23.3923,23.5228,23.2068,23.3167,120800.0
2008-11-05 10:00:00,33.95,34.31,33.77,34.26,130600.0,23.3236,23.5709,23.1999,23.5366,130600.0
2008-11-05 10:05:00,34.29,34.45,34.18,34.37,94900.0,23.5572,23.6671,23.4816,23.6121,94900.0
2008-11-05 10:10:00,34.36,34.49,34.24,34.3,76400.0,23.6053,23.6946,23.5228,23.5641,76400.0
2008-11-05 10:15:00,34.3,34.6,34.26,34.5,96800.0,23.5641,23.7702,23.5366,23.7015,96800.0
2008-11-05 10:20:00,34.49,34.66,34.44,34.52,74400.0,23.6946,23.8114,23.6602,23.7152,74400.0
2008-11-05 10:25:00,34.53,34.61,34.35,34.56,42900.0,23.7221,23.777,23.5984,23.7427,42900.0
2008-11-05 10:30:00,34.57,34.67,34.36,34.58,66600.0,23.7495,23.8182,23.6053,23.7564,66600.0
2008-11-05 10:35:00,34.58,34.68,34.36,34.46,72400.0,23.7564,23.8251,23.6053,23.674,72400.0
2008-11-05 10:40:00,34.45,34.56,34.32,34.41,46800.0,23.6671,23.7427,23.5778,23.6396,46800.0
2008-11-05 10:45:00,34.42,34.5,34.3,34.44,57000.0,23.6465,23.7015,23.5641,23.6602,57000.0
2008-11-05 10:50:00,34.42,34.46,34.07,34.18,48300.0,23.6465,23.674,23.406,23.4816,48300.0
2008-11-05 10:55:00,34.17,34.19,33.94,33.97,62300.0,23.4747,23.4885,23.3167,23.3373,62300.0
2008-11-05 11:00:00,33.98,34.03,33.91,33.96,66000.0,23.3442,23.3786,23.2961,23.3305,66000.0
2008-11-05 11:05:00,33.97,34.06,33.86,33.89,63400.0,23.3373,23.3992,23.2618,23.2824,63400.0
2008-11-05 11:10:00,33.88,33.99,33.77,33.91,40300.0,23.2755,23.3511,23.1999,23.2961,40300.0
2008-11-05 11:15:00,33.91,33.95,33.73,33.9,34500.0,23.2961,23.3236,23.1725,23.2893,34500.0
2008-11-05 11:20:00,33.91,33.95,33.75,33.8,36200.0,23.2961,23.3236,23.1862,23.2206,36200.0
2008-11-05 11:25:00,33.77,34.01,33.75,34.0,53800.0,23.1999,23.3648,23.1862,23.358,53800.0
2008-11-05 11:30:00,33.97,33.97,33.78,33.82,39300.0,23.3373,23.3373,23.2068,23.2343,39300.0
2008-11-05 11:35:00,33.81,33.88,33.73,33.83,38600.0,23.2274,23.2755,23.1725,23.2412,38600.0
2008-11-05 11:40:00,33.84,33.97,33.77,33.8,60700.0,23.248,23.3373,23.1999,23.2206,60700.0
2008-11-05 11:45:00,33.8,33.83,33.57,33.71,55800.0,23.2206,23.2412,23.0625,23.1587,55800.0
2008-11-05 11:50:00,33.71,33.76,33.59,33.72,46200.0,23.1587,23.1931,23.0763,23.1656,46200.0
2008-11-05 11:55:00,33.72,33.81,33.56,33.74,37300.0,23.1656,23.2274,23.0557,23.1793,37300.0
2008-11-05 12:00:00,33.75,33.87,33.69,33.8,45400.0,23.1862,23.2686,23.145,23.2206,45400.0
2008-11-05 12:05:00,33.8,33.82,33.62,33.65,21900.0,23.2206,23.2343,23.0969,23.1175,21900.0
2008-11-05 12:10:00,33.63,33.69,33.4,33.47,38300.0,23.1038,23.145,22.9458,22.9938,38300.0
2008-11-05 12:15:00,33.45,33.56,33.38,33.53,55700.0,22.9801,23.0557,22.932,23.0351,55700.0
2008-11-05 12:20:00,33.53,33.66,33.49,33.55,21200.0,23.0351,23.1244,23.0076,23.0488,21200.0
2008-11-05 12:25:00,33.55,33.6,33.26,33.34,44400.0,23.0488,23.0832,22.8496,22.9045,44400.0
2008-11-05 12:30:00,33.32,33.49,33.29,33.36,25600.0,22.8908,23.0076,22.8702,22.9183,25600.0
2008-11-05 12:35:00,33.32,33.33,32.94,32.96,65400.0,22.8908,22.8977,22.6297,22.6435,65400.0
2008-11-05 12:40:00,32.95,33.07,32.84,33.0,92600.0,22.6366,22.719,22.561,22.671,92600.0
2008-11-05 12:45:00,32.97,33.05,32.93,32.93,45600.0,22.6503,22.7053,22.6229,22.6229,45600.0
2008-11-05 12:50:00,32.93,33.03,32.88,33.01,65000.0,22.6229,22.6916,22.5885,22.6778,65000.0
2008-11-05 12:55:00,33.01,33.2,32.96,33.04,24500.0,22.6778,22.8084,22.6435,22.6984,24500.0
2008-11-05 13:00:00,33.05,33.16,33.03,33.13,32700.0,22.7053,22.7809,22.6916,22.7603,32700.0
2008-11-05 13:05:00,33.16,33.29,33.05,33.22,44100.0,22.7809,22.8702,22.7053,22.8221,44100.0
2008-11-05 13:10:00,33.22,33.31,33.18,33.31,25200.0,22.8221,22.8839,22.7946,22.8839,25200.0
2008-11-05 13:15:00,33.31,33.43,33.27,33.37,47500.0,22.8839,22.9664,22.8564,22.9251,47500.0
2008-11-05 13:20:00,33.39,33.39,33.29,33.29,69000.0,22.9389,22.9389,22.8702,22.8702,69000.0
2008-11-05 13:25:00,33.3,33.32,33.05,33.1,95700.0,22.8771,22.8908,22.7053,22.7397,95700.0
2008-11-05 13:30:00,33.1,33.1,32.78,32.81,89300.0,22.7397,22.7397,22.5198,22.5404,89300.0
2008-11-05 13:35:00,32.79,32.82,32.64,32.68,83500.0,22.5267,22.5473,22.4236,22.4511,83500.0
2008-11-05 13:40:00,32.67,32.78,32.52,32.63,53500.0,22.4443,22.5198,22.3412,22.4168,53500.0
2008-11-05 13:45:00,32.66,32.69,32.52,32.57,38700.0,22.4374,22.458,22.3412,22.3756,38700.0
2008-11-05 13:50:00,32.55,32.69,32.5,32.53,45000.0,22.3618,22.458,22.3275,22.3481,45000.0
2008-11-05 13:55:00,32.55,32.57,32.36,32.48,79500.0,22.3618,22.3756,22.2313,22.3137,79500.0
2008-11-05 14:00:00,32.48,32.65,32.19,32.26,97100.0,22.3137,22.4305,22.1145,22.1626,97100.0
2008-11-05 14:05:00,32.28,32.36,32.15,32.25,76600.0,22.1763,22.2313,22.087,22.1557,76600.0
2008-11-05 14:10:00,32.25,32.45,32.2,32.38,60700.0,22.1557,22.2931,22.1214,22.245,60700.0
2008-11-05 14:15:00,32.36,32.47,32.24,32.24,72900.0,22.2313,22.3069,22.1488,22.1488,72900.0
2008-11-05 14:20:00,32.24,32.44,32.21,32.38,80700.0,22.1488,22.2862,22.1282,22.245,80700.0
2008-11-05 14:25:00,32.37,32.41,32.22,32.31,56100.0,22.2382,22.2656,22.1351,22.1969,56100.0
2008-11-05 14:30:00,32.3,32.66,32.23,32.56,97800.0,22.1901,22.4374,22.142,22.3687,97800.0
2008-11-05 14:35:00,32.56,32.61,32.32,32.38,72200.0,22.3687,22.403,22.2038,22.245,72200.0
2008-11-05 14:40:00,32.36,32.44,32.25,32.36,72800.0,22.2313,22.2862,22.1557,22.2313,72800.0
2008-11-05 14:45:00,32.4,32.43,32.21,32.3,60900.0,22.2588,22.2794,22.1282,22.1901,60900.0
2008-11-05 14:50:00,32.27,32.36,32.16,32.28,83700.0,22.1695,22.2313,22.0939,22.1763,83700.0
2008-11-05 14:55:00,32.29,32.34,32.03,32.14,80800.0,22.1832,22.2175,22.0046,22.0801,80800.0
2008-11-05 15:00:00,32.12,32.17,32.02,32.05,57900.0,22.0664,22.1008,21.9977,22.0183,57900.0
2008-11-05 15:05:00,32.06,32.21,32.0,32.01,106700.0,22.0252,22.1282,21.984,21.9908,106700.0
2008-11-05 15:10:00,32.02,32.08,31.75,31.81,117200.0,21.9977,22.0389,21.8122,21.8534,117200.0
2008-11-05 15:15:00,31.81,31.84,31.55,31.7,169700.0,21.8534,21.874,21.6748,21.7779,169700.0
2008-11-05 15:20:00,31.68,31.88,31.57,31.68,116500.0,21.7641,21.9015,21.6886,21.7641,116500.0
2008-11-05 15:25:00,31.7,31.75,31.6,31.69,85300.0,21.7779,21.8122,21.7092,21.771,85300.0
2008-11-05 15:30:00,31.68,31.73,31.51,31.7,157800.0,21.7641,21.7985,21.6473,21.7779,157800.0
2008-11-05 15:35:00,31.71,31.75,31.4,31.44,154400.0,21.7847,21.8122,21.5718,21.5992,154400.0
2008-11-05 15:40:00,31.44,31.48,31.15,31.25,274300.0,21.5992,21.6267,21.4,21.4687,274300.0
2008-11-05 15:45:00,31.25,31.74,31.09,31.38,272000.0,21.4687,21.8053,21.3588,21.558,272000.0
2008-11-05 15:50:00,31.37,31.51,31.0,31.01,319900.0,21.5512,21.6473,21.297,21.3038,319900.0
2008-11-05 15:55:00,31.01,31.13,30.62,31.03,804900.0,21.3038,21.3863,21.0359,21.3176,804900.0
2008-11-06 09:30:00,30.97,31.38,30.71,31.03,213100.0,21.2764,21.558,21.0977,21.3176,213100.0
2008-11-06 09:35:00,31.01,32.15,31.01,31.72,164500.0,21.3038,22.087,21.3038,21.7916,164500.0
2008-11-06 09:40:00,31.72,31.95,31.39,31.56,95000.0,21.7916,21.9496,21.5649,21.6817,95000.0
2008-11-06 09:45:00,31.59,31.98,31.59,31.79,73300.0,21.7023,21.9702,21.7023,21.8397,73300.0
2008-11-06 09:50:00,31.76,31.95,31.43,31.68,157100.0,21.8191,21.9496,21.5924,21.7641,157100.0
2008-11-06 09:55:00,31.67,31.91,31.43,31.56,119500.0,21.7573,21.9221,21.5924,21.6817,119500.0
2008-11-06 10:00:00,31.53,31.65,31.31,31.53,118700.0,21.6611,21.7435,21.5099,21.6611,118700.0
2008-11-06 10:05:00,31.55,31.61,31.25,31.47,115900.0,21.6748,21.716,21.4687,21.6199,115900.0
2008-11-06 10:10:00,31.46,31.53,31.19,31.21,125500.0,21.613,21.6611,21.4275,21.4412,125500.0
2008-11-06 10:15:00,31.21,31.32,31.04,31.1,126300.0,21.4412,21.5168,21.3244,21.3657,126300.0
2008-11-06 10:20:00,31.12,31.24,31.0,31.2,85800.0,21.3794,21.4618,21.297,21.4344,85800.0
2008-11-06 10:25:00,31.2,31.27,30.99,31.03,109400.0,21.4344,21.4825,21.2901,21.3176,109400.0
2008-11-06 10:30:00,31.04,31.25,30.97,31.16,143000.0,21.3244,21.4687,21.2764,21.4069,143000.0
2008-11-06 10:35:00,31.15,31.21,30.99,31.14,106500.0,21.4,21.4412,21.2901,21.3931,106500.0
2008-11-06 10:40:00,31.12,31.12,30.96,30.98,103600.0,21.3794,21.3794,21.2695,21.2832,103600.0
2008-11-06 10:45:00,30.98,31.09,30.93,31.01,141000.0,21.2832,21.3588,21.2489,21.3038,141000.0
2008-11-06 10:50:00,31.01,31.04,30.79,31.03,134700.0,21.3038,21.3244,21.1527,21.3176,134700.0
2008-11-06 10:55:00,31.02,31.12,30.96,31.09,85000.0,21.3107,21.3794,21.2695,21.3588,85000.0
2008-11-06 11:00:00,31.1,31.13,30.98,31.02,67000.0,21.3657,21.3863,21.2832,21.3107,67000.0
2008-11-06 11:05:00,31.01,31.07,30.8,30.87,87000.0,21.3038,21.3451,21.1596,21.2077,87000.0
2008-11-06 11:10:00,30.86,31.01,30.72,30.97,72700.0,21.2008,21.3038,21.1046,21.2764,72700.0
2008-11-06 11:15:00,30.98,31.02,30.7,30.78,75700.0,21.2832,21.3107,21.0909,21.1458,75700.0
2008-11-06 11:20:00,30.77,30.8,30.48,30.53,82000.0,21.139,21.1596,20.9397,20.9741,82000.0
2008-11-06 11:25:00,30.5,30.59,30.34,30.53,67200.0,20.9535,21.0153,20.8435,20.9741,67200.0
2008-11-06 11:30:00,30.51,30.54,30.28,30.31,44000.0,20.9603,20.9809,20.8023,20.8229,44000.0
2008-11-06 11:35:00,30.3,30.43,30.1,30.22,102500.0,20.8161,20.9054,20.6787,20.7611,102500.0
2008-11-06 11:40:00,30.25,30.5,30.2,30.4,46600.0,20.7817,20.9535,20.7474,20.8848,46600.0
2008-11-06 11:45:00,30.4,30.54,30.39,30.47,37100.0,20.8848,20.9809,20.8779,20.9329,37100.0
2008-11-06 11:50:00,30.49,30.52,30.21,30.25,59400.0,20.9466,20.9672,20.7542,20.7817,59400.0
2008-11-06 11:55:00,30.26,30.53,30.2,30.39,51800.0,20.7886,20.9741,20.7474,20.8779,51800.0
2008-11-06 12:00:00,30.36,30.39,30.16,30.29,60400.0,20.8573,20.8779,20.7199,20.8092,60400.0
2008-11-06 12:05:00,30.31,30.48,30.1,30.15,104700.0,20.8229,20.9397,20.6787,20.713,104700.0
2008-11-06 12:10:00,30.13,30.24,30.1,30.21,64900.0,20.6993,20.7748,20.6787,20.7542,64900.0
2008-11-06 12:15:00,30.2,30.31,30.18,30.26,105000.0,20.7474,20.8229,20.7336,20.7886,105000.0
2008-11-06 12:20:00,30.25,30.31,30.18,30.26,100400.0,20.7817,20.8229,20.7336,20.7886,100400.0
2008-11-06 12:25:00,30.25,30.35,30.25,30.26,103500.0,20.7817,20.8504,20.7817,20.7886,103500.0
2008-11-06 12:30:00,30.26,30.37,30.23,30.31,122700.0,20.7886,20.8642,20.768,20.8229,122700.0
2008-11-06 12:35:00,30.33,30.42,30.25,30.32,80600.0,20.8367,20.8985,20.7817,20.8298,80600.0
2008-11-06 12:40:00,30.3,30.44,30.25,30.36,66300.0,20.8161,20.9122,20.7817,20.8573,66300.0
2008-11-06 12:45:00,30.34,30.54,30.28,30.51,78500.0,20.8435,20.9809,20.8023,20.9603,78500.0
2008-11-06 12:50:00,30.51,30.62,30.48,30.52,41700.0,20.9603,21.0359,20.9397,20.9672,41700.0
2008-11-06 12:55:00,30.5,30.67,30.32,30.61,92700.0,20.9535,21.0703,20.8298,21.029,92700.0
2008-11-06 13:00:00,30.62,30.65,30.36,30.48,93600.0,21.0359,21.0565,20.8573,20.9397,93600.0
2008-11-06 13:05:00,30.48,30.53,30.27,30.49,100500.0,20.9397,20.9741,20.7955,20.9466,100500.0
2008-11-06 13:10:00,30.47,30.58,30.25,30.39,64100.0,20.9329,21.0084,20.7817,20.8779,64100.0
2008-11-06 13:15:00,30.39,30.43,30.2,30.28,94400.0,20.8779,20.9054,20.7474,20.8023,94400.0
2008-11-06 13:20:00,30.28,30.54,30.26,30.41,80700.0,20.8023,20.9809,20.7886,20.8916,80700.0
2008-11-06 13:25:00,30.41,30.47,30.27,30.38,139400.0,20.8916,20.9329,20.7955,20.871,139400.0
2008-11-06 13:30:00,30.4,30.41,30.17,30.24,102700.0,20.8848,20.8916,20.7268,20.7748,102700.0
2008-11-06 13:35:00,30.26,30.28,30.01,30.12,62400.0,20.7886,20.8023,20.6168,20.6924,62400.0
2008-11-06 13:40:00,30.11,30.11,29.91,30.0,65500.0,20.6855,20.6855,20.5481,20.61,65500.0
2008-11-06 13:45:00,29.98,30.14,29.9,29.94,46500.0,20.5962,20.7061,20.5413,20.5687,46500.0
2008-11-06 13:50:00,29.97,30.04,29.83,30.02,43800.0,20.5894,20.6374,20.4932,20.6237,43800.0
2008-11-06 13:55:00,30.03,30.35,30.0,30.26,59800.0,20.6306,20.8504,20.61,20.7886,59800.0
2008-11-06 14:00:00,30.28,30.53,30.16,30.27,65300.0,20.8023,20.9741,20.7199,20.7955,65300.0
2008-11-06 14:05:00,30.25,30.58,30.24,30.42,71800.0,20.7817,21.0084,20.7748,20.8985,71800.0
2008-11-06 14:10:00,30.41,30.66,30.33,30.48,101000.0,20.8916,21.0634,20.8367,20.9397,101000.0
2008-11-06 14:15:00,30.45,30.68,30.42,30.59,66500.0,20.9191,21.0771,20.8985,21.0153,66500.0
2008-11-06 14:20:00,30.57,30.71,30.47,30.62,105700.0,21.0016,21.0977,20.9329,21.0359,105700.0
2008-11-06 14:25:00,30.62,30.68,30.18,30.24,69200.0,21.0359,21.0771,20.7336,20.7748,69200.0
2008-11-06 14:30:00,30.26,30.43,30.24,30.31,40000.0,20.7886,20.9054,20.7748,20.8229,40000.0
2008-11-06 14:35:00,30.31,30.8,30.17,30.67,83900.0,20.8229,21.1596,20.7268,21.0703,83900.0
2008-11-06 14:40:00,30.66,30.99,30.47,30.84,97300.0,21.0634,21.2901,20.9329,21.187,97300.0
2008-11-06 14:45:00,30.84,30.99,30.79,30.84,132400.0,21.187,21.2901,21.1527,21.187,132400.0
2008-11-06 14:50:00,30.86,31.0,30.61,30.65,142300.0,21.2008,21.297,21.029,21.0565,142300.0
2008-11-06 14:55:00,30.65,30.86,30.6,30.64,131100.0,21.0565,21.2008,21.0222,21.0496,131100.0
2008-11-06 15:00:00,30.64,30.84,30.38,30.44,134400.0,21.0496,21.187,20.871,20.9122,134400.0
2008-11-06 15:05:00,30.44,30.65,30.28,30.34,121500.0,20.9122,21.0565,20.8023,20.8435,121500.0
2008-11-06 15:10:00,30.34,30.57,30.27,30.4,133100.0,20.8435,21.0016,20.7955,20.8848,133100.0
2008-11-06 15:15:00,30.38,30.64,30.36,30.57,142300.0,20.871,21.0496,20.8573,21.0016,142300.0
2008-11-06 15:20:00,30.57,30.67,30.43,30.53,142000.0,21.0016,21.0703,20.9054,20.9741,142000.0
2008-11-06 15:25:00,30.52,30.55,30.14,30.25,170400.0,20.9672,20.9878,20.7061,20.7817,170400.0
2008-11-06 15:30:00,30.25,30.41,30.08,30.12,163700.0,20.7817,20.8916,20.6649,20.6924,163700.0
2008-11-06 15:35:00,30.11,30.21,29.68,29.72,255600.0,20.6855,20.7542,20.3901,20.4176,255600.0
2008-11-06 15:40:00,29.71,30.0,29.55,29.68,320400.0,20.4107,20.61,20.3008,20.3901,320400.0
2008-11-06 15:45:00,29.67,30.03,29.66,29.74,367200.0,20.3833,20.6306,20.3764,20.4313,367200.0
2008-11-06 15:50:00,29.74,29.98,29.61,29.66,376500.0,20.4313,20.5962,20.342,20.3764,376500.0
2008-11-06 15:55:00,29.66,30.05,29.59,29.97,638300.0,20.3764,20.6443,20.3283,20.5894,638300.0
2008-11-07 09:30:00,30.2,30.25,29.91,30.19,166300.0,20.7474,20.7817,20.5481,20.7405,166300.0
2008-11-07 09:35:00,30.18,30.45,29.96,29.97,135600.0,20.7336,20.9191,20.5825,20.5894,135600.0
2008-11-07 09:40:00,29.95,30.31,29.82,29.83,123800.0,20.5756,20.8229,20.4863,20.4932,123800.0
2008-11-07 09:45:00,29.83,30.13,29.74,29.96,109000.0,20.4932,20.6993,20.4313,20.5825,109000.0
2008-11-07 09:50:00,29.95,29.96,29.59,29.73,113100.0,20.5756,20.5825,20.3283,20.4245,113100.0
2008-11-07 09:55:00,29.74,29.94,29.67,29.8,116800.0,20.4313,20.5687,20.3833,20.4726,116800.0
2008-11-07 10:00:00,29.8,30.12,29.79,29.99,167200.0,20.4726,20.6924,20.4657,20.6031,167200.0
2008-11-07 10:05:00,30.0,30.22,29.91,30.2,120800.0,20.61,20.7611,20.5481,20.7474,120800.0
2008-11-07 10:10:00,30.2,30.31,29.97,30.28,118700.0,20.7474,20.8229,20.5894,20.8023,118700.0
2008-11-07 10:15:00,30.29,30.54,30.24,30.43,156800.0,20.8092,20.9809,20.7748,20.9054,156800.0
2008-11-07 10:20:00,30.43,30.69,30.4,30.62,124800.0,20.9054,21.084,20.8848,21.0359,124800.0
2008-11-07 10:25:00,30.59,30.87,30.47,30.56,101900.0,21.0153,21.2077,20.9329,20.9947,101900.0
2008-11-07 10:30:00,30.54,30.73,30.54,30.63,160400.0,20.9809,21.1115,20.9809,21.0428,160400.0
2008-11-07 10:35:00,30.6,30.64,30.33,30.36,161800.0,21.0222,21.0496,20.8367,20.8573,161800.0
2008-11-07 10:40:00,30.36,30.39,30.2,30.26,126000.0,20.8573,20.8779,20.7474,20.7886,126000.0
2008-11-07 10:45:00,30.25,30.34,30.02,30.05,120700.0,20.7817,20.8435,20.6237,20.6443,120700.0
2008-11-07 10:50:00,30.05,30.24,30.03,30.17,88100.0,20.6443,20.7748,20.6306,20.7268,88100.0
2008-11-07 10:55:00,30.18,30.29,30.02,30.06,55100.0,20.7336,20.8092,20.6237,20.6512,55100.0
2008-11-07 11:00:00,30.06,30.12,29.93,30.04,74200.0,20.6512,20.6924,20.5619,20.6374,74200.0
2008-11-07 11:05:00,30.02,30.23,29.95,29.95,71200.0,20.6237,20.768,20.5756,20.5756,71200.0
2008-11-07 11:10:00,29.95,30.07,29.94,29.99,50000.0,20.5756,20.6581,20.5687,20.6031,50000.0
2008-11-07 11:15:00,29.99,30.03,29.67,29.85,105700.0,20.6031,20.6306,20.3833,20.5069,105700.0
2008-11-07 11:20:00,29.84,29.89,29.62,29.79,95800.0,20.5,20.5344,20.3489,20.4657,95800.0
2008-11-07 11:25:00,29.79,29.8,29.49,29.56,86900.0,20.4657,20.4726,20.2596,20.3077,86900.0
2008-11-07 11:30:00,29.55,29.8,29.4,29.8,83800.0,20.3008,20.4726,20.1978,20.4726,83800.0
2008-11-07 11:35:00,29.82,29.98,29.73,29.91,83400.0,20.4863,20.5962,20.4245,20.5481,83400.0
2008-11-07 11:40:00,29.91,30.14,29.85,30.1,48900.0,20.5481,20.7061,20.5069,20.6787,48900.0
2008-11-07 11:45:00,30.11,30.16,29.99,30.09,77600.0,20.6855,20.7199,20.6031,20.6718,77600.0
2008-11-07 11:50:00,30.09,30.14,29.9,30.09,66300.0,20.6718,20.7061,20.5413,20.6718,66300.0
2008-11-07 11:55:00,30.06,30.34,30.02,30.23,94400.0,20.6512,20.8435,20.6237,20.768,94400.0
2008-11-07 12:00:00,30.24,30.38,30.13,30.36,65200.0,20.7748,20.871,20.6993,20.8573,65200.0
2008-11-07 12:05:00,30.33,30.49,30.21,30.22,86800.0,20.8367,20.9466,20.7542,20.7611,86800.0
2008-11-07 12:10:00,30.24,30.27,30.11,30.12,28600.0,20.7748,20.7955,20.6855,20.6924,28600.0
2008-11-07 12:15:00,30.13,30.13,29.98,29.98,31700.0,20.6993,20.6993,20.5962,20.5962,31700.0
2008-11-07 12:20:00,29.99,30.08,29.96,30.05,27200.0,20.6031,20.6649,20.5825,20.6443,27200.0
2008-11-07 12:25:00,30.04,30.09,29.94,29.95,31900.0,20.6374,20.6718,20.5687,20.5756,31900.0
2008-11-07 12:30:00,29.96,30.0,29.81,29.88,29100.0,20.5825,20.61,20.4794,20.5275,29100.0
2008-11-07 12:35:00,29.86,29.98,29.85,29.95,25200.0,20.5138,20.5962,20.5069,20.5756,25200.0
2008-11-07 12:40:00,29.97,30.14,29.94,29.99,49100.0,20.5894,20.7061,20.5687,20.6031,49100.0
2008-11-07 12:45:00,29.99,30.13,29.91,29.94,36100.0,20.6031,20.6993,20.5481,20.5687,36100.0
2008-11-07 12:50:00,29.94,30.02,29.9,29.99,27400.0,20.5687,20.6237,20.5413,20.6031,27400.0
2008-11-07 12:55:00,29.99,30.05,29.98,30.01,41700.0,20.6031,20.6443,20.5962,20.6168,41700.0
2008-11-07 13:00:00,30.02,30.08,30.0,30.04,38900.0,20.6237,20.6649,20.61,20.6374,38900.0
2008-11-07 13:05:00,30.05,30.13,29.99,30.01,32300.0,20.6443,20.6993,20.6031,20.6168,32300.0
2008-11-07 13:10:00,30.01,30.05,29.87,29.97,76800.0,20.6168,20.6443,20.5207,20.5894,76800.0
2008-11-07 13:15:00,29.97,29.97,29.77,29.8,32500.0,20.5894,20.5894,20.452,20.4726,32500.0
2008-11-07 13:20:00,29.79,29.96,29.75,29.96,39000.0,20.4657,20.5825,20.4382,20.5825,39000.0
2008-11-07 13:25:00,29.97,30.02,29.9,29.95,33900.0,20.5894,20.6237,20.5413,20.5756,33900.0
2008-11-07 13:30:00,29.96,29.96,29.73,29.73,54000.0,20.5825,20.5825,20.4245,20.4245,54000.0
2008-11-07 13:35:00,29.74,29.76,29.6,29.73,49900.0,20.4313,20.4451,20.3352,20.4245,49900.0
2008-11-07 13:40:00,29.72,29.72,29.59,29.6,29600.0,20.4176,20.4176,20.3283,20.3352,29600.0
2008-11-07 13:45:00,29.61,29.66,29.58,29.65,36700.0,20.342,20.3764,20.3214,20.3695,36700.0
2008-11-07 13:50:00,29.65,29.67,29.58,29.6,62200.0,20.3695,20.3833,20.3214,20.3352,62200.0
2008-11-07 13:55:00,29.58,29.68,29.55,29.58,119400.0,20.3214,20.3901,20.3008,20.3214,119400.0
2008-11-07 14:00:00,29.59,29.67,29.54,29.61,59600.0,20.3283,20.3833,20.2939,20.342,59600.0
2008-11-07 14:05:00,29.63,29.63,29.49,29.57,48100.0,20.3558,20.3558,20.2596,20.3146,48100.0
2008-11-07 14:10:00,29.57,29.62,29.53,29.59,45600.0,20.3146,20.3489,20.2871,20.3283,45600.0
2008-11-07 14:15:00,29.58,29.62,29.57,29.58,79800.0,20.3214,20.3489,20.3146,20.3214,79800.0
2008-11-07 14:20:00,29.57,29.6,29.41,29.41,102500.0,20.3146,20.3352,20.2046,20.2046,102500.0
2008-11-07 14:25:00,29.42,29.5,29.38,29.39,85200.0,20.2115,20.2665,20.184,20.1909,85200.0
2008-11-07 14:30:00,29.4,29.59,29.4,29.5,72100.0,20.1978,20.3283,20.1978,20.2665,72100.0
2008-11-07 14:35:00,29.51,29.65,29.48,29.61,89000.0,20.2733,20.3695,20.2527,20.342,89000.0
2008-11-07 14:40:00,29.59,29.69,29.55,29.6,76900.0,20.3283,20.397,20.3008,20.3352,76900.0
2008-11-07 14:45:00,29.61,29.67,29.55,29.55,87000.0,20.342,20.3833,20.3008,20.3008,87000.0
2008-11-07 14:50:00,29.55,29.66,29.43,29.45,92500.0,20.3008,20.3764,20.2184,20.2321,92500.0
2008-11-07 14:55:00,29.44,29.58,29.12,29.12,178700.0,20.2252,20.3214,20.0054,20.0054,178700.0
2008-11-07 15:00:00,29.12,29.41,29.1,29.19,137800.0,20.0054,20.2046,19.9917,20.0535,137800.0
2008-11-07 15:05:00,29.2,29.32,29.05,29.28,172400.0,20.0604,20.1428,19.9573,20.1153,172400.0
2008-11-07 15:10:00,29.28,29.33,29.19,29.25,128400.0,20.1153,20.1497,20.0535,20.0947,128400.0
2008-11-07 15:15:00,29.24,29.44,29.22,29.3,95800.0,20.0878,20.2252,20.0741,20.1291,95800.0
2008-11-07 15:20:00,29.3,29.36,29.0,29.15,112400.0,20.1291,20.1703,19.923,20.026,112400.0
2008-11-07 15:25:00,29.14,29.29,29.08,29.14,112700.0,20.0191,20.1222,19.9779,20.0191,112700.0
2008-11-07 15:30:00,29.15,29.36,29.06,29.28,149700.0,20.026,20.1703,19.9642,20.1153,149700.0
2008-11-07 15:35:00,29.29,29.31,29.11,29.16,159000.0,20.1222,20.1359,19.9985,20.0329,159000.0
2008-11-07 15:40:00,29.16,29.51,29.15,29.51,154600.0,20.0329,20.2733,20.026,20.2733,154600.0
2008-11-07 15:45:00,29.52,29.61,29.38,29.51,177900.0,20.2802,20.342,20.184,20.2733,177900.0
2008-11-07 15:50:00,29.51,29.57,29.38,29.54,256900.0,20.2733,20.3146,20.184,20.2939,256900.0
2008-11-07 15:55:00,29.53,30.24,29.47,30.12,560700.0,20.2871,20.7748,20.2459,20.6924,560700.0
2008-11-10 09:30:00,30.38,31.21,30.0,30.85,159600.0,20.871,21.4412,20.61,21.1939,159600.0
2008-11-10 09:35:00,30.85,30.85,30.02,30.36,213200.0,21.1939,21.1939,20.6237,20.8573,213200.0
2008-11-10 09:40:00,30.34,30.68,30.24,30.54,103900.0,20.8435,21.0771,20.7748,20.9809,103900.0
2008-11-10 09:45:00,30.55,30.94,30.45,30.57,125000.0,20.9878,21.2557,20.9191,21.0016,125000.0
2008-11-10 09:50:00,30.54,30.58,30.28,30.54,97000.0,20.9809,21.0084,20.8023,20.9809,97000.0
2008-11-10 09:55:00,30.54,30.55,30.22,30.38,70100.0,20.9809,20.9878,20.7611,20.871,70100.0
2008-11-10 10:00:00,30.4,30.44,30.13,30.15,62300.0,20.8848,20.9122,20.6993,20.713,62300.0
2008-11-10 10:05:00,30.11,30.38,30.06,30.29,69900.0,20.6855,20.871,20.6512,20.8092,69900.0
2008-11-10 10:10:00,30.3,30.58,30.3,30.49,48200.0,20.8161,21.0084,20.8161,20.9466,48200.0
2008-11-10 10:15:00,30.51,30.52,30.3,30.34,45200.0,20.9603,20.9672,20.8161,20.8435,45200.0
2008-11-10 10:20:00,30.34,30.52,30.25,30.33,45200.0,20.8435,20.9672,20.7817,20.8367,45200.0
2008-11-10 10:25:00,30.34,30.58,30.28,30.33,65700.0,20.8435,21.0084,20.8023,20.8367,65700.0
2008-11-10 10:30:00,30.34,30.45,30.19,30.27,46000.0,20.8435,20.9191,20.7405,20.7955,46000.0
2008-11-10 10:35:00,30.25,30.36,30.21,30.28,50600.0,20.7817,20.8573,20.7542,20.8023,50600.0
2008-11-10 10:40:00,30.29,30.32,30.09,30.15,88500.0,20.8092,20.8298,20.6718,20.713,88500.0
2008-11-10 10:45:00,30.16,30.24,30.13,30.18,64600.0,20.7199,20.7748,20.6993,20.7336,64600.0
2008-11-10 10:50:00,30.16,30.29,30.15,30.23,83100.0,20.7199,20.8092,20.713,20.768,83100.0
2008-11-10 10:55:00,30.21,30.33,30.14,30.28,67200.0,20.7542,20.8367,20.7061,20.8023,67200.0
2008-11-10 11:00:00,30.29,30.3,30.01,30.1,79000.0,20.8092,20.8161,20.6168,20.6787,79000.0
2008-11-10 11:05:00,30.11,30.22,30.05,30.14,57000.0,20.6855,20.7611,20.6443,20.7061,57000.0
2008-11-10 11:10:00,30.13,30.31,30.12,30.27,66900.0,20.6993,20.8229,20.6924,20.7955,66900.0
2008-11-10 11:15:00,30.3,30.31,30.18,30.24,63000.0,20.8161,20.8229,20.7336,20.7748,63000.0
2008-11-10 11:20:00,30.23,30.46,30.21,30.42,44900.0,20.768,20.926,20.7542,20.8985,44900.0
2008-11-10 11:25:00,30.42,30.51,30.32,30.34,53800.0,20.8985,20.9603,20.8298,20.8435,53800.0
2008-11-10 11:30:00,30.34,30.45,30.3,30.34,41200.0,20.8435,20.9191,20.8161,20.8435,41200.0
2008-11-10 11:35:00,30.33,30.37,30.21,30.31,52500.0,20.8367,20.8642,20.7542,20.8229,52500.0
2008-11-10 11:40:00,30.32,30.32,30.21,30.24,33600.0,20.8298,20.8298,20.7542,20.7748,33600.0
2008-11-10 11:45:00,30.25,30.25,30.01,30.04,61700.0,20.7817,20.7817,20.6168,20.6374,61700.0
2008-11-10 11:50:00,30.03,30.05,29.85,29.85,79500.0,20.6306,20.6443,20.5069,20.5069,79500.0
2008-11-10 11:55:00,29.85,29.99,29.79,29.99,76000.0,20.5069,20.6031,20.4657,20.6031,76000.0
2008-11-10 12:00:00,30.0,30.09,29.95,30.09,73700.0,20.61,20.6718,20.5756,20.6718,73700.0
2008-11-10 12:05:00,30.08,30.13,29.96,30.09,49800.0,20.6649,20.6993,20.5825,20.6718,49800.0
2008-11-10 12:10:00,30.07,30.19,29.96,29.98,35800.0,20.6581,20.7405,20.5825,20.5962,35800.0
2008-11-10 12:15:00,29.98,30.06,29.85,29.91,60000.0,20.5962,20.6512,20.5069,20.5481,60000.0
2008-11-10 12:20:00,29.88,29.99,29.72,29.75,73000.0,20.5275,20.6031,20.4176,20.4382,73000.0
2008-11-10 12:25:00,29.73,29.85,29.65,29.77,54000.0,20.4245,20.5069,20.3695,20.452,54000.0
2008-11-10 12:30:00,29.76,29.98,29.75,29.92,58000.0,20.4451,20.5962,20.4382,20.555,58000.0
2008-11-10 12:35:00,29.91,29.91,29.69,29.86,65200.0,20.5481,20.5481,20.397,20.5138,65200.0
2008-11-10 12:40:00,29.87,30.07,29.86,29.99,93600.0,20.5207,20.6581,20.5138,20.6031,93600.0
2008-11-10 12:45:00,29.99,30.04,29.84,29.86,50500.0,20.6031,20.6374,20.5,20.5138,50500.0
2008-11-10 12:50:00,29.88,29.89,29.67,29.75,63300.0,20.5275,20.5344,20.3833,20.4382,63300.0
2008-11-10 12:55:00,29.75,29.99,29.75,29.9,45800.0,20.4382,20.6031,20.4382,20.5413,45800.0
2008-11-10 13:00:00,29.88,29.89,29.7,29.75,48500.0,20.5275,20.5344,20.4039,20.4382,48500.0
2008-11-10 13:05:00,29.77,29.99,29.77,29.96,33500.0,20.452,20.6031,20.452,20.5825,33500.0
2008-11-10 13:10:00,29.97,30.04,29.86,30.0,57500.0,20.5894,20.6374,20.5138,20.61,57500.0
2008-11-10 13:15:00,30.0,30.09,29.92,29.98,39900.0,20.61,20.6718,20.555,20.5962,39900.0
2008-11-10 13:20:00,29.98,30.0,29.74,29.79,64400.0,20.5962,20.61,20.4313,20.4657,64400.0
2008-11-10 13:25:00,29.79,29.88,29.76,29.84,50100.0,20.4657,20.5275,20.4451,20.5,50100.0
2008-11-10 13:30:00,29.82,29.91,29.79,29.79,46800.0,20.4863,20.5481,20.4657,20.4657,46800.0
2008-11-10 13:35:00,29.8,30.14,29.75,30.04,48200.0,20.4726,20.7061,20.4382,20.6374,48200.0
2008-11-10 13:40:00,30.06,30.06,29.91,29.91,25500.0,20.6512,20.6512,20.5481,20.5481,25500.0
2008-11-10 13:45:00,29.89,29.92,29.73,29.92,83500.0,20.5344,20.555,20.4245,20.555,83500.0
2008-11-10 13:50:00,29.92,30.0,29.79,29.96,46100.0,20.555,20.61,20.4657,20.5825,46100.0
2008-11-10 13:55:00,29.97,30.1,29.96,30.0,41900.0,20.5894,20.6787,20.5825,20.61,41900.0
2008-11-10 14:00:00,29.99,30.03,29.88,30.03,49400.0,20.6031,20.6306,20.5275,20.6306,49400.0
2008-11-10 14:05:00,30.01,30.12,29.98,30.05,34900.0,20.6168,20.6924,20.5962,20.6443,34900.0
2008-11-10 14:10:00,30.05,30.09,29.89,29.94,48200.0,20.6443,20.6718,20.5344,20.5687,48200.0
2008-11-10 14:15:00,29.96,30.03,29.8,29.86,52800.0,20.5825,20.6306,20.4726,20.5138,52800.0
2008-11-10 14:20:00,29.88,29.92,29.75,29.8,51600.0,20.5275,20.555,20.4382,20.4726,51600.0
2008-11-10 14:25:00,29.8,29.96,29.75,29.82,59400.0,20.4726,20.5825,20.4382,20.4863,59400.0
2008-11-10 14:30:00,29.82,29.88,29.73,29.81,73600.0,20.4863,20.5275,20.4245,20.4794,73600.0
2008-11-10 14:35:00,29.81,29.9,29.76,29.88,61100.0,20.4794,20.5413,20.4451,20.5275,61100.0
2008-11-10 14:40:00,29.87,30.04,29.85,29.94,60700.0,20.5207,20.6374,20.5069,20.5687,60700.0
2008-11-10 14:45:00,29.95,29.97,29.74,29.8,105800.0,20.5756,20.5894,20.4313,20.4726,105800.0
2008-11-10 14:50:00,29.79,29.83,29.73,29.79,114100.0,20.4657,20.4932,20.4245,20.4657,114100.0
2008-11-10 14:55:00,29.79,29.84,29.74,29.8,84900.0,20.4657,20.5,20.4313,20.4726,84900.0
2008-11-10 15:00:00,29.78,29.78,29.48,29.66,175600.0,20.4588,20.4588,20.2527,20.3764,175600.0
2008-11-10 15:05:00,29.65,29.72,29.49,29.59,83200.0,20.3695,20.4176,20.2596,20.3283,83200.0
2008-11-10 15:10:00,29.58,29.98,29.58,29.96,95100.0,20.3214,20.5962,20.3214,20.5825,95100.0
2008-11-10 15:15:00,29.95,30.03,29.59,29.77,108900.0,20.5756,20.6306,20.3283,20.452,108900.0
2008-11-10 15:20:00,29.76,29.83,29.55,29.77,116500.0,20.4451,20.4932,20.3008,20.452,116500.0
2008-11-10 15:25:00,29.77,29.87,29.62,29.66,129200.0,20.452,20.5207,20.3489,20.3764,129200.0
2008-11-10 15:30:00,29.65,29.85,29.62,29.76,127500.0,20.3695,20.5069,20.3489,20.4451,127500.0
2008-11-10 15:35:00,29.76,29.84,29.51,29.61,182800.0,20.4451,20.5,20.2733,20.342,182800.0
2008-11-10 15:40:00,29.62,29.94,29.57,29.92,201300.0,20.3489,20.5687,20.3146,20.555,201300.0
2008-11-10 15:45:00,29.93,29.95,29.68,29.89,149900.0,20.5619,20.5756,20.3901,20.5344,149900.0
2008-11-10 15:50:00,29.88,30.46,29.86,30.0,261600.0,20.5275,20.926,20.5138,20.61,261600.0
2008-11-10 15:55:00,30.01,30.33,29.97,30.18,325700.0,20.6168,20.8367,20.5894,20.7336,325700.0
2008-11-11 09:30:00,29.92,30.15,29.44,29.97,150500.0,20.555,20.713,20.2252,20.5894,150500.0
2008-11-11 09:35:00,29.9,30.27,29.45,29.91,223500.0,20.5413,20.7955,20.2321,20.5481,223500.0
2008-11-11 09:40:00,29.91,30.2,29.59,30.09,124300.0,20.5481,20.7474,20.3283,20.6718,124300.0
2008-11-11 09:45:00,30.14,30.17,29.63,29.9,131600.0,20.7061,20.7268,20.3558,20.5413,131600.0
2008-11-11 09:50:00,29.93,30.53,29.75,30.35,195800.0,20.5619,20.9741,20.4382,20.8504,195800.0
2008-11-11 09:55:00,30.33,30.67,29.95,30.46,155800.0,20.8367,21.0703,20.5756,20.926,155800.0
2008-11-11 10:00:00,30.49,30.56,30.18,30.33,84200.0,20.9466,20.9947,20.7336,20.8367,84200.0
2008-11-11 10:05:00,30.33,30.54,30.27,30.53,80300.0,20.8367,20.9809,20.7955,20.9741,80300.0
2008-11-11 10:10:00,30.54,30.85,30.26,30.55,115300.0,20.9809,21.1939,20.7886,20.9878,115300.0
2008-11-11 10:15:00,30.55,30.73,30.42,30.61,190000.0,20.9878,21.1115,20.8985,21.029,190000.0
2008-11-11 10:20:00,30.62,30.72,30.45,30.59,79900.0,21.0359,21.1046,20.9191,21.0153,79900.0
2008-11-11 10:25:00,30.59,30.62,30.02,30.06,158300.0,21.0153,21.0359,20.6237,20.6512,158300.0
2008-11-11 10:30:00,30.07,30.22,29.97,30.15,67400.0,20.6581,20.7611,20.5894,20.713,67400.0
2008-11-11 10:35:00,30.14,30.14,29.94,30.1,111100.0,20.7061,20.7061,20.5687,20.6787,111100.0
2008-11-11 10:40:00,30.08,30.08,29.87,29.99,67800.0,20.6649,20.6649,20.5207,20.6031,67800.0
2008-11-11 10:45:00,29.99,30.01,29.69,29.73,102200.0,20.6031,20.6168,20.397,20.4245,102200.0
2008-11-11 10:50:00,29.74,29.85,29.71,29.77,85700.0,20.4313,20.5069,20.4107,20.452,85700.0
2008-11-11 10:55:00,29.79,29.8,29.69,29.75,89200.0,20.4657,20.4726,20.397,20.4382,89200.0
2008-11-11 11:00:00,29.74,29.78,29.52,29.59,77500.0,20.4313,20.4588,20.2802,20.3283,77500.0
2008-11-11 11:05:00,29.58,29.64,29.51,29.57,59900.0,20.3214,20.3626,20.2733,20.3146,59900.0
2008-11-11 11:10:00,29.56,29.57,29.47,29.5,107700.0,20.3077,20.3146,20.2459,20.2665,107700.0
2008-11-11 11:15:00,29.52,29.64,29.5,29.5,87700.0,20.2802,20.3626,20.2665,20.2665,87700.0
2008-11-11 11:20:00,29.51,29.7,29.51,29.63,90900.0,20.2733,20.4039,20.2733,20.3558,90900.0
2008-11-11 11:25:00,29.62,29.77,29.62,29.67,63100.0,20.3489,20.452,20.3489,20.3833,63100.0
2008-11-11 11:30:00,29.65,29.83,29.55,29.66,81400.0,20.3695,20.4932,20.3008,20.3764,81400.0
2008-11-11 11:35:00,29.66,29.76,29.65,29.76,49700.0,20.3764,20.4451,20.3695,20.4451,49700.0
2008-11-11 11:40:00,29.74,29.74,29.65,29.68,118400.0,20.4313,20.4313,20.3695,20.3901,118400.0
2008-11-11 11:45:00,29.66,29.84,29.65,29.71,52300.0,20.3764,20.5,20.3695,20.4107,52300.0
2008-11-11 11:50:00,29.7,29.8,29.65,29.78,81000.0,20.4039,20.4726,20.3695,20.4588,81000.0
2008-11-11 11:55:00,29.78,29.79,29.65,29.66,63400.0,20.4588,20.4657,20.3695,20.3764,63400.0
2008-11-11 12:00:00,29.66,29.7,29.65,29.69,147700.0,20.3764,20.4039,20.3695,20.397,147700.0
2008-11-11 12:05:00,29.68,29.76,29.67,29.67,125300.0,20.3901,20.4451,20.3833,20.3833,125300.0
2008-11-11 12:10:00,29.68,29.78,29.56,29.68,107800.0,20.3901,20.4588,20.3077,20.3901,107800.0
2008-11-11 12:15:00,29.64,29.74,29.53,29.53,74700.0,20.3626,20.4313,20.2871,20.2871,74700.0
2008-11-11 12:20:00,29.55,29.62,29.42,29.49,194000.0,20.3008,20.3489,20.2115,20.2596,194000.0
2008-11-11 12:25:00,29.5,29.54,29.39,29.4,81900.0,20.2665,20.2939,20.1909,20.1978,81900.0
2008-11-11 12:30:00,29.41,29.47,29.37,29.41,52500.0,20.2046,20.2459,20.1772,20.2046,52500.0
2008-11-11 12:35:00,29.4,29.44,29.3,29.35,59300.0,20.1978,20.2252,20.1291,20.1634,59300.0
2008-11-11 12:40:00,29.36,29.51,29.35,29.43,48400.0,20.1703,20.2733,20.1634,20.2184,48400.0
2008-11-11 12:45:00,29.45,29.55,29.38,29.4,44300.0,20.2321,20.3008,20.184,20.1978,44300.0
2008-11-11 12:50:00,29.4,29.64,29.32,29.55,57900.0,20.1978,20.3626,20.1428,20.3008,57900.0
2008-11-11 12:55:00,29.55,29.72,29.5,29.72,29300.0,20.3008,20.4176,20.2665,20.4176,29300.0
2008-11-11 13:00:00,29.71,29.74,29.56,29.63,40000.0,20.4107,20.4313,20.3077,20.3558,40000.0
2008-11-11 13:05:00,29.64,29.86,29.6,29.75,47200.0,20.3626,20.5138,20.3352,20.4382,47200.0
2008-11-11 13:10:00,29.72,29.84,29.68,29.73,53900.0,20.4176,20.5,20.3901,20.4245,53900.0
2008-11-11 13:15:00,29.7,29.78,29.61,29.71,58600.0,20.4039,20.4588,20.342,20.4107,58600.0
2008-11-11 13:20:00,29.72,29.84,29.52,29.52,48900.0,20.4176,20.5,20.2802,20.2802,48900.0
2008-11-11 13:25:00,29.53,29.61,29.49,29.51,41100.0,20.2871,20.342,20.2596,20.2733,41100.0
2008-11-11 13:30:00,29.51,29.6,29.45,29.55,65300.0,20.2733,20.3352,20.2321,20.3008,65300.0
2008-11-11 13:35:00,29.54,29.56,29.46,29.53,47900.0,20.2939,20.3077,20.239,20.2871,47900.0
2008-11-11 13:40:00,29.54,29.58,29.45,29.5,102300.0,20.2939,20.3214,20.2321,20.2665,102300.0
2008-11-11 13:45:00,29.5,29.7,29.46,29.68,101400.0,20.2665,20.4039,20.239,20.3901,101400.0
2008-11-11 13:50:00,29.66,29.93,29.61,29.87,149800.0,20.3764,20.5619,20.342,20.5207,149800.0
2008-11-11 13:55:00,29.87,29.95,29.77,29.88,100800.0,20.5207,20.5756,20.452,20.5275,100800.0
2008-11-11 14:00:00,29.89,30.19,29.81,29.89,164900.0,20.5344,20.7405,20.4794,20.5344,164900.0
2008-11-11 14:05:00,29.88,30.04,29.6,29.74,173700.0,20.5275,20.6374,20.3352,20.4313,173700.0
2008-11-11 14:10:00,29.74,29.84,29.67,29.75,115100.0,20.4313,20.5,20.3833,20.4382,115100.0
2008-11-11 14:15:00,29.74,30.01,29.63,30.0,157000.0,20.4313,20.6168,20.3558,20.61,157000.0
2008-11-11 14:20:00,30.0,30.08,29.82,29.99,215500.0,20.61,20.6649,20.4863,20.6031,215500.0
2008-11-11 14:25:00,29.99,30.31,29.89,30.18,168200.0,20.6031,20.8229,20.5344,20.7336,168200.0
2008-11-11 14:30:00,30.18,30.47,30.04,30.45,142800.0,20.7336,20.9329,20.6374,20.9191,142800.0
2008-11-11 14:35:00,30.44,30.48,30.01,30.03,138200.0,20.9122,20.9397,20.6168,20.6306,138200.0
2008-11-11 14:40:00,30.02,30.04,29.76,29.84,82200.0,20.6237,20.6374,20.4451,20.5,82200.0
2008-11-11 14:45:00,29.85,29.95,29.76,29.79,62800.0,20.5069,20.5756,20.4451,20.4657,62800.0
2008-11-11 14:50:00,29.79,29.81,29.52,29.68,138600.0,20.4657,20.4794,20.2802,20.3901,138600.0
2008-11-11 14:55:00,29.69,29.76,29.54,29.6,104200.0,20.397,20.4451,20.2939,20.3352,104200.0
2008-11-11 15:00:00,29.6,29.7,29.51,29.66,97900.0,20.3352,20.4039,20.2733,20.3764,97900.0
2008-11-11 15:05:00,29.64,29.86,29.61,29.68,96700.0,20.3626,20.5138,20.342,20.3901,96700.0
2008-11-11 15:10:00,29.67,29.83,29.61,29.73,106100.0,20.3833,20.4932,20.342,20.4245,106100.0
2008-11-11 15:15:00,29.75,29.89,29.62,29.76,85400.0,20.4382,20.5344,20.3489,20.4451,85400.0
2008-11-11 15:20:00,29.76,29.79,29.63,29.7,86000.0,20.4451,20.4657,20.3558,20.4039,86000.0
2008-11-11 15:25:00,29.69,29.7,29.56,29.64,100200.0,20.397,20.4039,20.3077,20.3626,100200.0
2008-11-11 15:30:00,29.63,29.63,29.46,29.51,184200.0,20.3558,20.3558,20.239,20.2733,184200.0
2008-11-11 15:35:00,29.51,29.53,29.38,29.46,396400.0,20.2733,20.2871,20.184,20.239,396400.0
2008-11-11 15:40:00,29.45,29.69,29.36,29.45,327600.0,20.2321,20.397,20.1703,20.2321,327600.0
2008-11-11 15:45:00,29.45,29.79,29.4,29.79,160200.0,20.2321,20.4657,20.1978,20.4657,160200.0
2008-11-11 15:50:00,29.8,29.88,29.54,29.68,187900.0,20.4726,20.5275,20.2939,20.3901,187900.0
2008-11-11 15:55:00,29.69,29.94,29.65,29.66,317900.0,20.397,20.5687,20.3695,20.3764,317900.0
2008-11-12 09:30:00,29.0,29.57,29.0,29.44,142900.0,19.923,20.3146,19.923,20.2252,142900.0
2008-11-12 09:35:00,29.41,29.91,29.0,29.88,123200.0,20.2046,20.5481,19.923,20.5275,123200.0
2008-11-12 09:40:00,29.89,30.0,29.55,29.67,102800.0,20.5344,20.61,20.3008,20.3833,102800.0
2008-11-12 09:45:00,29.64,29.68,29.46,29.57,88300.0,20.3626,20.3901,20.239,20.3146,88300.0
2008-11-12 09:50:00,29.57,29.77,29.51,29.55,126100.0,20.3146,20.452,20.2733,20.3008,126100.0
2008-11-12 09:55:00,29.55,29.75,29.48,29.48,127900.0,20.3008,20.4382,20.2527,20.2527,127900.0
2008-11-12 10:00:00,29.5,29.77,29.46,29.74,99400.0,20.2665,20.452,20.239,20.4313,99400.0
2008-11-12 10:05:00,29.7,29.71,29.52,29.55,105500.0,20.4039,20.4107,20.2802,20.3008,105500.0
2008-11-12 10:10:00,29.56,29.61,29.37,29.61,100500.0,20.3077,20.342,20.1772,20.342,100500.0
2008-11-12 10:15:00,29.61,29.71,29.54,29.69,158600.0,20.342,20.4107,20.2939,20.397,158600.0
2008-11-12 10:20:00,29.71,29.77,29.45,29.56,186800.0,20.4107,20.452,20.2321,20.3077,186800.0
2008-11-12 10:25:00,29.56,29.72,29.55,29.62,139900.0,20.3077,20.4176,20.3008,20.3489,139900.0
2008-11-12 10:30:00,29.6,29.7,29.46,29.52,225600.0,20.3352,20.4039,20.239,20.2802,225600.0
2008-11-12 10:35:00,29.51,29.66,29.4,29.49,189900.0,20.2733,20.3764,20.1978,20.2596,189900.0
2008-11-12 10:40:00,29.48,29.56,29.35,29.5,136900.0,20.2527,20.3077,20.1634,20.2665,136900.0
2008-11-12 10:45:00,29.49,29.58,29.39,29.44,134700.0,20.2596,20.3214,20.1909,20.2252,134700.0
2008-11-12 10:50:00,29.44,29.57,29.4,29.4,121700.0,20.2252,20.3146,20.1978,20.1978,121700.0
2008-11-12 10:55:00,29.4,29.64,29.4,29.56,134000.0,20.1978,20.3626,20.1978,20.3077,134000.0
2008-11-12 11:00:00,29.57,29.63,29.43,29.48,108500.0,20.3146,20.3558,20.2184,20.2527,108500.0
2008-11-12 11:05:00,29.48,29.48,29.28,29.41,134400.0,20.2527,20.2527,20.1153,20.2046,134400.0
2008-11-12 11:10:00,29.41,29.44,29.19,29.3,121000.0,20.2046,20.2252,20.0535,20.1291,121000.0
2008-11-12 11:15:00,29.31,29.37,29.19,29.33,87600.0,20.1359,20.1772,20.0535,20.1497,87600.0
2008-11-12 11:20:00,29.33,29.4,29.21,29.39,147500.0,20.1497,20.1978,20.0672,20.1909,147500.0
2008-11-12 11:25:00,29.37,29.5,29.29,29.49,98600.0,20.1772,20.2665,20.1222,20.2596,98600.0
2008-11-12 11:30:00,29.49,29.59,29.39,29.47,73700.0,20.2596,20.3283,20.1909,20.2459,73700.0
2008-11-12 11:35:00,29.45,29.46,29.28,29.3,77300.0,20.2321,20.239,20.1153,20.1291,77300.0
2008-11-12 11:40:00,29.31,29.44,29.29,29.35,64000.0,20.1359,20.2252,20.1222,20.1634,64000.0
2008-11-12 11:45:00,29.34,29.41,29.24,29.36,76300.0,20.1565,20.2046,20.0878,20.1703,76300.0
2008-11-12 11:50:00,29.36,29.47,29.25,29.43,90000.0,20.1703,20.2459,20.0947,20.2184,90000.0
2008-11-12 11:55:00,29.42,29.69,29.42,29.59,93100.0,20.2115,20.397,20.2115,20.3283,93100.0
2008-11-12 12:00:00,29.59,29.65,29.49,29.64,63600.0,20.3283,20.3695,20.2596,20.3626,63600.0
2008-11-12 12:05:00,29.62,29.67,29.52,29.64,111100.0,20.3489,20.3833,20.2802,20.3626,111100.0
2008-11-12 12:10:00,29.64,29.71,29.61,29.65,78100.0,20.3626,20.4107,20.342,20.3695,78100.0
2008-11-12 12:15:00,29.65,29.68,29.54,29.56,58400.0,20.3695,20.3901,20.2939,20.3077,58400.0
2008-11-12 12:20:00,29.55,29.8,29.52,29.76,74400.0,20.3008,20.4726,20.2802,20.4451,74400.0
2008-11-12 12:25:00,29.75,29.93,29.74,29.88,56500.0,20.4382,20.5619,20.4313,20.5275,56500.0
2008-11-12 12:30:00,29.89,29.93,29.8,29.82,53500.0,20.5344,20.5619,20.4726,20.4863,53500.0
2008-11-12 12:35:00,29.82,30.0,29.79,29.96,60000.0,20.4863,20.61,20.4657,20.5825,60000.0
2008-11-12 12:40:00,29.96,30.0,29.82,29.82,55200.0,20.5825,20.61,20.4863,20.4863,55200.0
2008-11-12 12:45:00,29.82,29.95,29.8,29.83,49300.0,20.4863,20.5756,20.4726,20.4932,49300.0
2008-11-12 12:50:00,29.84,29.84,29.65,29.74,77600.0,20.5,20.5,20.3695,20.4313,77600.0
2008-11-12 12:55:00,29.75,29.82,29.67,29.7,59600.0,20.4382,20.4863,20.3833,20.4039,59600.0
2008-11-12 13:00:00,29.68,29.83,29.65,29.67,46400.0,20.3901,20.4932,20.3695,20.3833,46400.0
2008-11-12 13:05:00,29.67,29.68,29.5,29.5,54000.0,20.3833,20.3901,20.2665,20.2665,54000.0
2008-11-12 13:10:00,29.51,29.56,29.38,29.38,79700.0,20.2733,20.3077,20.184,20.184,79700.0
2008-11-12 13:15:00,29.38,29.4,29.25,29.3,75900.0,20.184,20.1978,20.0947,20.1291,75900.0
2008-11-12 13:20:00,29.31,29.36,29.23,29.36,95800.0,20.1359,20.1703,20.081,20.1703,95800.0
2008-11-12 13:25:00,29.37,29.38,29.25,29.31,46400.0,20.1772,20.184,20.0947,20.1359,46400.0
2008-11-12 13:30:00,29.32,29.33,29.23,29.26,85700.0,20.1428,20.1497,20.081,20.1016,85700.0
2008-11-12 13:35:00,29.25,29.35,29.2,29.24,99600.0,20.0947,20.1634,20.0604,20.0878,99600.0
2008-11-12 13:40:00,29.24,29.44,29.22,29.44,60500.0,20.0878,20.2252,20.0741,20.2252,60500.0
2008-11-12 13:45:00,29.44,29.46,29.28,29.32,47000.0,20.2252,20.239,20.1153,20.1428,47000.0
2008-11-12 13:50:00,29.31,29.32,29.21,29.23,75100.0,20.1359,20.1428,20.0672,20.081,75100.0
2008-11-12 13:55:00,29.23,29.34,29.14,29.34,88200.0,20.081,20.1565,20.0191,20.1565,88200.0
2008-11-12 14:00:00,29.32,29.39,29.2,29.3,74700.0,20.1428,20.1909,20.0604,20.1291,74700.0
2008-11-12 14:05:00,29.29,29.35,29.2,29.26,71600.0,20.1222,20.1634,20.0604,20.1016,71600.0
2008-11-12 14:10:00,29.26,29.29,29.22,29.22,105000.0,20.1016,20.1222,20.0741,20.0741,105000.0
2008-11-12 14:15:00,29.22,29.33,29.22,29.26,97600.0,20.0741,20.1497,20.0741,20.1016,97600.0
2008-11-12 14:20:00,29.25,29.4,29.25,29.4,60800.0,20.0947,20.1978,20.0947,20.1978,60800.0
2008-11-12 14:25:00,29.4,29.56,29.31,29.56,76400.0,20.1978,20.3077,20.1359,20.3077,76400.0
2008-11-12 14:30:00,29.56,29.86,29.51,29.72,103800.0,20.3077,20.5138,20.2733,20.4176,103800.0
2008-11-12 14:35:00,29.71,29.74,29.48,29.52,72200.0,20.4107,20.4313,20.2527,20.2802,72200.0
2008-11-12 14:40:00,29.54,29.69,29.38,29.69,69100.0,20.2939,20.397,20.184,20.397,69100.0
2008-11-12 14:45:00,29.67,29.78,29.56,29.56,135200.0,20.3833,20.4588,20.3077,20.3077,135200.0
2008-11-12 14:50:00,29.58,29.62,29.44,29.51,97900.0,20.3214,20.3489,20.2252,20.2733,97900.0
2008-11-12 14:55:00,29.51,29.54,29.31,29.34,80100.0,20.2733,20.2939,20.1359,20.1565,80100.0
2008-11-12 15:00:00,29.34,29.4,29.19,29.31,133300.0,20.1565,20.1978,20.0535,20.1359,133300.0
2008-11-12 15:05:00,29.3,29.37,29.22,29.25,139300.0,20.1291,20.1772,20.0741,20.0947,139300.0
2008-11-12 15:10:00,29.25,29.45,29.23,29.27,163400.0,20.0947,20.2321,20.081,20.1085,163400.0
2008-11-12 15:15:00,29.27,29.37,29.14,29.31,141800.0,20.1085,20.1772,20.0191,20.1359,141800.0
2008-11-12 15:20:00,29.3,29.32,29.16,29.25,141700.0,20.1291,20.1428,20.0329,20.0947,141700.0
2008-11-12 15:25:00,29.24,29.31,29.18,29.2,148400.0,20.0878,20.1359,20.0466,20.0604,148400.0
2008-11-12 15:30:00,29.21,29.32,29.13,29.19,210300.0,20.0672,20.1428,20.0123,20.0535,210300.0
2008-11-12 15:35:00,29.18,29.28,29.09,29.23,262400.0,20.0466,20.1153,19.9848,20.081,262400.0
2008-11-12 15:40:00,29.23,29.34,29.0,29.34,321200.0,20.081,20.1565,19.923,20.1565,321200.0
2008-11-12 15:45:00,29.32,29.6,29.25,29.38,233500.0,20.1428,20.3352,20.0947,20.184,233500.0
2008-11-12 15:50:00,29.4,29.49,29.27,29.32,308600.0,20.1978,20.2596,20.1085,20.1428,308600.0
2008-11-12 15:55:00,29.33,29.36,29.1,29.26,587800.0,20.1497,20.1703,19.9917,20.1016,587800.0
2008-11-13 09:30:00,29.4,29.85,29.33,29.59,135900.0,20.1978,20.5069,20.1497,20.3283,135900.0
2008-11-13 09:35:00,29.61,29.94,29.47,29.87,144900.0,20.342,20.5687,20.2459,20.5207,144900.0
2008-11-13 09:40:00,29.87,30.09,29.68,30.04,154200.0,20.5207,20.6718,20.3901,20.6374,154200.0
2008-11-13 09:45:00,30.04,30.2,29.9,30.06,185600.0,20.6374,20.7474,20.5413,20.6512,185600.0
2008-11-13 09:50:00,30.04,30.1,29.81,30.05,178400.0,20.6374,20.6787,20.4794,20.6443,178400.0
2008-11-13 09:55:00,30.05,30.12,29.82,29.87,136500.0,20.6443,20.6924,20.4863,20.5207,136500.0
2008-11-13 10:00:00,29.86,30.15,29.81,30.11,143100.0,20.5138,20.713,20.4794,20.6855,143100.0
2008-11-13 10:05:00,30.12,30.22,29.96,30.08,261300.0,20.6924,20.7611,20.5825,20.6649,261300.0
2008-11-13 10:10:00,30.06,30.19,29.95,29.98,169500.0,20.6512,20.7405,20.5756,20.5962,169500.0
2008-11-13 10:15:00,29.98,30.13,29.85,29.85,190200.0,20.5962,20.6993,20.5069,20.5069,190200.0
2008-11-13 10:20:00,29.85,30.08,29.81,29.91,187300.0,20.5069,20.6649,20.4794,20.5481,187300.0
2008-11-13 10:25:00,29.89,29.93,29.76,29.83,221800.0,20.5344,20.5619,20.4451,20.4932,221800.0
2008-11-13 10:30:00,29.83,29.85,29.6,29.66,152700.0,20.4932,20.5069,20.3352,20.3764,152700.0
2008-11-13 10:35:00,29.68,29.95,29.64,29.92,129200.0,20.3901,20.5756,20.3626,20.555,129200.0
2008-11-13 10:40:00,29.94,30.04,29.8,29.9,161900.0,20.5687,20.6374,20.4726,20.5413,161900.0
2008-11-13 10:45:00,29.9,29.92,29.68,29.76,137000.0,20.5413,20.555,20.3901,20.4451,137000.0
2008-11-13 10:50:00,29.77,29.94,29.77,29.81,131100.0,20.452,20.5687,20.452,20.4794,131100.0
2008-11-13 10:55:00,29.8,29.87,29.76,29.86,105700.0,20.4726,20.5207,20.4451,20.5138,105700.0
2008-11-13 11:00:00,29.85,29.95,29.83,29.91,185500.0,20.5069,20.5756,20.4932,20.5481,185500.0
2008-11-13 11:05:00,29.92,29.95,29.73,29.75,136800.0,20.555,20.5756,20.4245,20.4382,136800.0
2008-11-13 11:10:00,29.76,29.82,29.62,29.77,158400.0,20.4451,20.4863,20.3489,20.452,158400.0
2008-11-13 11:15:00,29.75,29.85,29.67,29.77,107600.0,20.4382,20.5069,20.3833,20.452,107600.0
2008-11-13 11:20:00,29.75,29.92,29.74,29.86,163700.0,20.4382,20.555,20.4313,20.5138,163700.0
2008-11-13 11:25:00,29.87,30.0,29.77,29.95,126100.0,20.5207,20.61,20.452,20.5756,126100.0
2008-11-13 11:30:00,29.95,29.97,29.82,29.91,106700.0,20.5756,20.5894,20.4863,20.5481,106700.0
2008-11-13 11:35:00,29.91,30.0,29.7,29.77,112300.0,20.5481,20.61,20.4039,20.452,112300.0
2008-11-13 11:40:00,29.77,29.86,29.73,29.78,100600.0,20.452,20.5138,20.4245,20.4588,100600.0
2008-11-13 11:45:00,29.78,29.97,29.78,29.83,87500.0,20.4588,20.5894,20.4588,20.4932,87500.0
2008-11-13 11:50:00,29.84,29.95,29.73,29.79,109500.0,20.5,20.5756,20.4245,20.4657,109500.0
2008-11-13 11:55:00,29.79,29.81,29.67,29.72,131100.0,20.4657,20.4794,20.3833,20.4176,131100.0
2008-11-13 12:00:00,29.73,29.81,29.52,29.58,121000.0,20.4245,20.4794,20.2802,20.3214,121000.0
2008-11-13 12:05:00,29.58,29.7,29.51,29.57,140500.0,20.3214,20.4039,20.2733,20.3146,140500.0
2008-11-13 12:10:00,29.58,29.59,29.44,29.52,165900.0,20.3214,20.3283,20.2252,20.2802,165900.0
2008-11-13 12:15:00,29.53,29.63,29.45,29.53,107900.0,20.2871,20.3558,20.2321,20.2871,107900.0
2008-11-13 12:20:00,29.51,29.6,29.48,29.51,120100.0,20.2733,20.3352,20.2527,20.2733,120100.0
2008-11-13 12:25:00,29.5,29.57,29.49,29.53,195100.0,20.2665,20.3146,20.2596,20.2871,195100.0
2008-11-13 12:30:00,29.53,29.53,29.04,29.28,416100.0,20.2871,20.2871,19.9504,20.1153,416100.0
2008-11-13 12:35:00,29.26,29.34,29.0,29.29,182600.0,20.1016,20.1565,19.923,20.1222,182600.0
2008-11-13 12:40:00,29.3,29.42,29.18,29.21,100700.0,20.1291,20.2115,20.0466,20.0672,100700.0
2008-11-13 12:45:00,29.21,29.27,28.53,28.78,278600.0,20.0672,20.1085,19.6001,19.7718,278600.0
2008-11-13 12:50:00,28.75,28.93,28.4,28.62,317300.0,19.7512,19.8749,19.5108,19.6619,317300.0
2008-11-13 12:55:00,28.61,28.72,28.15,28.16,177600.0,19.655,19.7306,19.339,19.3459,177600.0
2008-11-13 13:00:00,28.18,28.77,28.14,28.51,189800.0,19.3596,19.765,19.3321,19.5863,189800.0
2008-11-13 13:05:00,28.52,28.7,28.48,28.62,105700.0,19.5932,19.7169,19.5657,19.6619,105700.0
2008-11-13 13:10:00,28.62,28.65,28.31,28.49,133600.0,19.6619,19.6825,19.4489,19.5726,133600.0
2008-11-13 13:15:00,28.48,28.8,28.42,28.62,94300.0,19.5657,19.7856,19.5245,19.6619,94300.0
2008-11-13 13:20:00,28.65,28.7,28.47,28.51,109900.0,19.6825,19.7169,19.5589,19.5863,109900.0
2008-11-13 13:25:00,28.49,28.74,28.47,28.74,94900.0,19.5726,19.7443,19.5589,19.7443,94900.0
2008-11-13 13:30:00,28.74,29.09,28.74,28.94,137500.0,19.7443,19.9848,19.7443,19.8817,137500.0
2008-11-13 13:35:00,28.92,29.48,28.88,29.33,267300.0,19.868,20.2527,19.8405,20.1497,267300.0
2008-11-13 13:40:00,29.42,29.69,29.21,29.67,167100.0,20.2115,20.397,20.0672,20.3833,167100.0
2008-11-13 13:45:00,29.69,29.93,29.25,29.48,207200.0,20.397,20.5619,20.0947,20.2527,207200.0
2008-11-13 13:50:00,29.47,30.63,29.34,30.28,243200.0,20.2459,21.0428,20.1565,20.8023,243200.0
2008-11-13 13:55:00,30.28,30.4,29.61,29.67,141200.0,20.8023,20.8848,20.342,20.3833,141200.0
2008-11-13 14:00:00,29.68,30.01,29.67,29.85,165200.0,20.3901,20.6168,20.3833,20.5069,165200.0
2008-11-13 14:05:00,29.82,30.19,29.79,30.08,134400.0,20.4863,20.7405,20.4657,20.6649,134400.0
2008-11-13 14:10:00,30.06,30.45,30.04,30.36,174500.0,20.6512,20.9191,20.6374,20.8573,174500.0
2008-11-13 14:15:00,30.37,30.76,30.33,30.57,249400.0,20.8642,21.1321,20.8367,21.0016,249400.0
2008-11-13 14:20:00,30.54,30.81,30.44,30.72,135400.0,20.9809,21.1664,20.9122,21.1046,135400.0
2008-11-13 14:25:00,30.7,31.33,30.62,31.24,220900.0,21.0909,21.5237,21.0359,21.4618,220900.0
2008-11-13 14:30:00,31.24,31.42,31.07,31.15,197000.0,21.4618,21.5855,21.3451,21.4,197000.0
2008-11-13 14:35:00,31.18,31.44,31.05,31.42,212500.0,21.4206,21.5992,21.3313,21.5855,212500.0
2008-11-13 14:40:00,31.44,31.44,31.01,31.14,127800.0,21.5992,21.5992,21.3038,21.3931,127800.0
2008-11-13 14:45:00,31.15,31.4,31.15,31.19,142900.0,21.4,21.5718,21.4,21.4275,142900.0
2008-11-13 14:50:00,31.2,31.38,31.02,31.04,116700.0,21.4344,21.558,21.3107,21.3244,116700.0
2008-11-13 14:55:00,31.04,31.29,31.01,31.09,94000.0,21.3244,21.4962,21.3038,21.3588,94000.0
2008-11-13 15:00:00,31.11,31.23,30.84,30.84,112000.0,21.3725,21.455,21.187,21.187,112000.0
2008-11-13 15:05:00,30.84,30.87,30.22,30.31,186500.0,21.187,21.2077,20.7611,20.8229,186500.0
2008-11-13 15:10:00,30.33,30.74,30.26,30.62,150300.0,20.8367,21.1183,20.7886,21.0359,150300.0
2008-11-13 15:15:00,30.6,31.01,30.46,30.82,110800.0,21.0222,21.3038,20.926,21.1733,110800.0
2008-11-13 15:20:00,30.79,31.44,30.79,31.43,196200.0,21.1527,21.5992,21.1527,21.5924,196200.0
2008-11-13 15:25:00,31.44,31.88,31.29,31.88,164300.0,21.5992,21.9015,21.4962,21.9015,164300.0
2008-11-13 15:30:00,31.84,32.21,31.58,32.06,187300.0,21.874,22.1282,21.6954,22.0252,187300.0
2008-11-13 15:35:00,32.05,32.31,31.91,32.11,250500.0,22.0183,22.1969,21.9221,22.0595,250500.0
2008-11-13 15:40:00,32.12,32.88,32.11,32.4,395100.0,22.0664,22.5885,22.0595,22.2588,395100.0
2008-11-13 15:45:00,32.4,32.7,32.34,32.34,284400.0,22.2588,22.4649,22.2175,22.2175,284400.0
2008-11-13 15:50:00,32.35,33.4,32.31,33.35,529200.0,22.2244,22.9458,22.1969,22.9114,529200.0
2008-11-13 15:55:00,33.32,33.78,33.27,33.45,927300.0,22.8908,23.2068,22.8564,22.9801,927300.0
2008-11-14 09:30:00,32.55,33.0,32.3,32.79,234900.0,22.3618,22.671,22.1901,22.5267,234900.0
2008-11-14 09:35:00,32.8,33.06,32.67,32.94,249600.0,22.5336,22.7122,22.4443,22.6297,249600.0
2008-11-14 09:40:00,32.97,33.02,32.61,32.85,207100.0,22.6503,22.6847,22.403,22.5679,207100.0
2008-11-14 09:45:00,32.85,32.99,32.36,32.41,203500.0,22.5679,22.6641,22.2313,22.2656,203500.0
2008-11-14 09:50:00,32.41,32.73,32.36,32.47,127600.0,22.2656,22.4855,22.2313,22.3069,127600.0
2008-11-14 09:55:00,32.46,32.6,32.17,32.2,128300.0,22.3,22.3962,22.1008,22.1214,128300.0
2008-11-14 10:00:00,32.19,32.28,31.88,31.95,119000.0,22.1145,22.1763,21.9015,21.9496,119000.0
2008-11-14 10:05:00,31.95,31.95,31.66,31.77,123300.0,21.9496,21.9496,21.7504,21.826,123300.0
2008-11-14 10:10:00,31.77,31.81,31.31,31.31,113500.0,21.826,21.8534,21.5099,21.5099,113500.0
2008-11-14 10:15:00,31.29,31.6,31.07,31.09,101700.0,21.4962,21.7092,21.3451,21.3588,101700.0
2008-11-14 10:20:00,31.08,31.28,31.04,31.2,116400.0,21.3519,21.4893,21.3244,21.4344,116400.0
2008-11-14 10:25:00,31.19,31.34,31.07,31.21,76400.0,21.4275,21.5305,21.3451,21.4412,76400.0
2008-11-14 10:30:00,31.22,31.23,31.03,31.13,106700.0,21.4481,21.455,21.3176,21.3863,106700.0
2008-11-14 10:35:00,31.12,31.31,30.9,30.94,126400.0,21.3794,21.5099,21.2283,21.2557,126400.0
2008-11-14 10:40:00,30.93,31.06,30.67,30.85,127500.0,21.2489,21.3382,21.0703,21.1939,127500.0
2008-11-14 10:45:00,30.81,30.88,30.57,30.78,101700.0,21.1664,21.2145,21.0016,21.1458,101700.0
2008-11-14 10:50:00,30.79,30.96,30.69,30.81,95700.0,21.1527,21.2695,21.084,21.1664,95700.0
2008-11-14 10:55:00,30.78,30.98,30.67,30.81,55300.0,21.1458,21.2832,21.0703,21.1664,55300.0
2008-11-14 11:00:00,30.8,30.86,30.44,30.53,127400.0,21.1596,21.2008,20.9122,20.9741,127400.0
2008-11-14 11:05:00,30.52,30.62,30.4,30.5,143500.0,20.9672,21.0359,20.8848,20.9535,143500.0
2008-11-14 11:10:00,30.5,30.89,30.5,30.79,149100.0,20.9535,21.2214,20.9535,21.1527,149100.0
2008-11-14 11:15:00,30.79,31.15,30.78,31.07,82900.0,21.1527,21.4,21.1458,21.3451,82900.0
2008-11-14 11:20:00,31.05,31.07,30.82,30.84,59000.0,21.3313,21.3451,21.1733,21.187,59000.0
2008-11-14 11:25:00,30.86,31.09,30.73,30.77,74800.0,21.2008,21.3588,21.1115,21.139,74800.0
2008-11-14 11:30:00,30.75,30.79,30.57,30.66,67700.0,21.1252,21.1527,21.0016,21.0634,67700.0
2008-11-14 11:35:00,30.66,30.74,30.43,30.52,55800.0,21.0634,21.1183,20.9054,20.9672,55800.0
2008-11-14 11:40:00,30.5,30.58,30.33,30.52,84100.0,20.9535,21.0084,20.8367,20.9672,84100.0
2008-11-14 11:45:00,30.53,30.6,30.45,30.59,59700.0,20.9741,21.0222,20.9191,21.0153,59700.0
2008-11-14 11:50:00,30.6,30.67,30.42,30.45,70500.0,21.0222,21.0703,20.8985,20.9191,70500.0
2008-11-14 11:55:00,30.45,30.61,30.25,30.31,73000.0,20.9191,21.029,20.7817,20.8229,73000.0
2008-11-14 12:00:00,30.32,30.33,30.1,30.1,62200.0,20.8298,20.8367,20.6787,20.6787,62200.0
2008-11-14 12:05:00,30.13,30.19,29.98,30.16,63300.0,20.6993,20.7405,20.5962,20.7199,63300.0
2008-11-14 12:10:00,30.17,30.24,30.06,30.22,66800.0,20.7268,20.7748,20.6512,20.7611,66800.0
2008-11-14 12:15:00,30.21,30.22,30.0,30.04,87100.0,20.7542,20.7611,20.61,20.6374,87100.0
2008-11-14 12:20:00,30.03,30.29,30.02,30.23,102400.0,20.6306,20.8092,20.6237,20.768,102400.0
2008-11-14 12:25:00,30.24,30.35,30.07,30.32,77500.0,20.7748,20.8504,20.6581,20.8298,77500.0
2008-11-14 12:30:00,30.3,30.37,30.13,30.16,58000.0,20.8161,20.8642,20.6993,20.7199,58000.0
2008-11-14 12:35:00,30.14,30.47,30.14,30.45,59200.0,20.7061,20.9329,20.7061,20.9191,59200.0
2008-11-14 12:40:00,30.44,30.51,30.3,30.33,62200.0,20.9122,20.9603,20.8161,20.8367,62200.0
2008-11-14 12:45:00,30.34,30.48,30.26,30.34,88500.0,20.8435,20.9397,20.7886,20.8435,88500.0
2008-11-14 12:50:00,30.34,30.47,30.27,30.38,66800.0,20.8435,20.9329,20.7955,20.871,66800.0
2008-11-14 12:55:00,30.39,30.49,30.32,30.38,127300.0,20.8779,20.9466,20.8298,20.871,127300.0
2008-11-14 13:00:00,30.36,30.37,30.2,30.28,105800.0,20.8573,20.8642,20.7474,20.8023,105800.0
2008-11-14 13:05:00,30.27,30.28,30.05,30.13,87200.0,20.7955,20.8023,20.6443,20.6993,87200.0
2008-11-14 13:10:00,30.12,30.13,29.78,29.8,99300.0,20.6924,20.6993,20.4588,20.4726,99300.0
2008-11-14 13:15:00,29.8,29.9,29.73,29.88,121200.0,20.4726,20.5413,20.4245,20.5275,121200.0
2008-11-14 13:20:00,29.88,30.04,29.84,30.04,145300.0,20.5275,20.6374,20.5,20.6374,145300.0
2008-11-14 13:25:00,30.02,30.35,29.94,30.32,159000.0,20.6237,20.8504,20.5687,20.8298,159000.0
2008-11-14 13:30:00,30.3,30.6,30.25,30.32,97400.0,20.8161,21.0222,20.7817,20.8298,97400.0
2008-11-14 13:35:00,30.31,30.43,30.25,30.3,56400.0,20.8229,20.9054,20.7817,20.8161,56400.0
2008-11-14 13:40:00,30.28,30.45,30.25,30.25,64500.0,20.8023,20.9191,20.7817,20.7817,64500.0
2008-11-14 13:45:00,30.25,30.34,30.2,30.33,78200.0,20.7817,20.8435,20.7474,20.8367,78200.0
2008-11-14 13:50:00,30.34,30.59,30.33,30.4,71700.0,20.8435,21.0153,20.8367,20.8848,71700.0
2008-11-14 13:55:00,30.39,30.68,30.36,30.49,112500.0,20.8779,21.0771,20.8573,20.9466,112500.0
2008-11-14 14:00:00,30.49,30.8,30.42,30.76,110700.0,20.9466,21.1596,20.8985,21.1321,110700.0
2008-11-14 14:05:00,30.77,31.02,30.76,30.87,128000.0,21.139,21.3107,21.1321,21.2077,128000.0
2008-11-14 14:10:00,30.88,30.92,30.71,30.89,78500.0,21.2145,21.242,21.0977,21.2214,78500.0
2008-11-14 14:15:00,30.9,31.39,30.87,31.38,110100.0,21.2283,21.5649,21.2077,21.558,110100.0
2008-11-14 14:20:00,31.39,31.42,31.03,31.27,89200.0,21.5649,21.5855,21.3176,21.4825,89200.0
2008-11-14 14:25:00,31.27,31.31,31.19,31.26,156900.0,21.4825,21.5099,21.4275,21.4756,156900.0
2008-11-14 14:30:00,31.27,31.36,31.08,31.14,92400.0,21.4825,21.5443,21.3519,21.3931,92400.0
2008-11-14 14:35:00,31.13,31.21,31.05,31.08,74400.0,21.3863,21.4412,21.3313,21.3519,74400.0
2008-11-14 14:40:00,31.08,31.54,31.06,31.48,157200.0,21.3519,21.6679,21.3382,21.6267,157200.0
2008-11-14 14:45:00,31.46,31.59,31.29,31.37,220800.0,21.613,21.7023,21.4962,21.5512,220800.0
2008-11-14 14:50:00,31.36,31.47,31.21,31.37,186500.0,21.5443,21.6199,21.4412,21.5512,186500.0
2008-11-14 14:55:00,31.4,32.13,31.37,32.13,197200.0,21.5718,22.0733,21.5512,22.0733,197200.0
2008-11-14 15:00:00,32.13,32.35,31.64,31.7,190700.0,22.0733,22.2244,21.7366,21.7779,190700.0
2008-11-14 15:05:00,31.72,31.8,31.53,31.71,190500.0,21.7916,21.8466,21.6611,21.7847,190500.0
2008-11-14 15:10:00,31.7,31.84,31.55,31.75,118300.0,21.7779,21.874,21.6748,21.8122,118300.0
2008-11-14 15:15:00,31.75,31.78,31.11,31.16,153200.0,21.8122,21.8328,21.3725,21.4069,153200.0
2008-11-14 15:20:00,31.15,31.59,31.07,31.56,262000.0,21.4,21.7023,21.3451,21.6817,262000.0
2008-11-14 15:25:00,31.55,31.75,31.46,31.74,149500.0,21.6748,21.8122,21.613,21.8053,149500.0
2008-11-14 15:30:00,31.73,31.82,31.36,31.36,258000.0,21.7985,21.8603,21.5443,21.5443,258000.0
2008-11-14 15:35:00,31.37,31.41,31.15,31.25,252500.0,21.5512,21.5786,21.4,21.4687,252500.0
2008-11-14 15:40:00,31.24,31.25,30.91,30.99,270800.0,21.4618,21.4687,21.2351,21.2901,270800.0
2008-11-14 15:45:00,30.99,31.27,30.95,31.23,316500.0,21.2901,21.4825,21.2626,21.455,316500.0
2008-11-14 15:50:00,31.22,31.26,30.93,30.93,307800.0,21.4481,21.4756,21.2489,21.2489,307800.0
2008-11-14 15:55:00,30.93,30.94,30.06,30.19,646200.0,21.2489,21.2557,20.6512,20.7405,646200.0
2008-11-17 09:30:00,30.1,30.18,29.73,29.88,131400.0,20.6787,20.7336,20.4245,20.5275,131400.0
2008-11-17 09:35:00,29.86,30.41,29.86,29.89,145400.0,20.5138,20.8916,20.5138,20.5344,145400.0
2008-11-17 09:40:00,29.91,29.91,29.26,29.55,205400.0,20.5481,20.5481,20.1016,20.3008,205400.0
2008-11-17 09:45:00,29.53,29.55,29.26,29.47,144800.0,20.2871,20.3008,20.1016,20.2459,144800.0
2008-11-17 09:50:00,29.46,29.91,29.3,29.78,150300.0,20.239,20.5481,20.1291,20.4588,150300.0
2008-11-17 09:55:00,29.76,29.98,29.67,29.77,100400.0,20.4451,20.5962,20.3833,20.452,100400.0
2008-11-17 10:00:00,29.76,29.79,29.35,29.41,86200.0,20.4451,20.4657,20.1634,20.2046,86200.0
2008-11-17 10:05:00,29.42,29.42,29.1,29.15,116000.0,20.2115,20.2115,19.9917,20.026,116000.0
2008-11-17 10:10:00,29.16,29.21,28.77,28.84,123600.0,20.0329,20.0672,19.765,19.813,123600.0
2008-11-17 10:15:00,28.87,28.87,28.52,28.54,100600.0,19.8337,19.8337,19.5932,19.6069,100600.0
2008-11-17 10:20:00,28.52,28.84,28.36,28.74,102300.0,19.5932,19.813,19.4833,19.7443,102300.0
2008-11-17 10:25:00,28.74,28.88,28.67,28.82,97600.0,19.7443,19.8405,19.6963,19.7993,97600.0
2008-11-17 10:30:00,28.85,28.94,28.59,28.91,66200.0,19.8199,19.8817,19.6413,19.8611,66200.0
2008-11-17 10:35:00,28.91,29.02,28.8,28.92,42100.0,19.8611,19.9367,19.7856,19.868,42100.0
2008-11-17 10:40:00,28.89,28.95,28.75,28.8,50300.0,19.8474,19.8886,19.7512,19.7856,50300.0
2008-11-17 10:45:00,28.81,28.9,28.68,28.76,63700.0,19.7924,19.8543,19.7031,19.7581,63700.0
2008-11-17 10:50:00,28.75,28.81,28.52,28.56,67700.0,19.7512,19.7924,19.5932,19.6207,67700.0
2008-11-17 10:55:00,28.57,28.64,28.34,28.42,100100.0,19.6276,19.6756,19.4695,19.5245,100100.0
2008-11-17 11:00:00,28.42,28.69,28.41,28.64,58200.0,19.5245,19.71,19.5176,19.6756,58200.0
2008-11-17 11:05:00,28.65,28.92,28.62,28.8,67800.0,19.6825,19.868,19.6619,19.7856,67800.0
2008-11-17 11:10:00,28.8,29.0,28.58,28.64,118500.0,19.7856,19.923,19.6344,19.6756,118500.0
2008-11-17 11:15:00,28.68,28.72,28.43,28.52,82500.0,19.7031,19.7306,19.5314,19.5932,82500.0
2008-11-17 11:20:00,28.5,28.51,28.25,28.28,100400.0,19.5795,19.5863,19.4077,19.4283,100400.0
2008-11-17 11:25:00,28.28,28.37,28.04,28.18,129700.0,19.4283,19.4902,19.2634,19.3596,129700.0
2008-11-17 11:30:00,28.2,28.26,28.03,28.11,83000.0,19.3734,19.4146,19.2566,19.3115,83000.0
2008-11-17 11:35:00,28.1,28.22,28.04,28.1,101500.0,19.3047,19.3871,19.2634,19.3047,101500.0
2008-11-17 11:40:00,28.11,28.13,27.92,27.97,114800.0,19.3115,19.3253,19.181,19.2154,114800.0
2008-11-17 11:45:00,27.98,28.44,27.95,28.41,116700.0,19.2222,19.5382,19.2016,19.5176,116700.0
2008-11-17 11:50:00,28.42,28.8,28.26,28.74,234400.0,19.5245,19.7856,19.4146,19.7443,234400.0
2008-11-17 11:55:00,28.74,28.74,28.5,28.57,175600.0,19.7443,19.7443,19.5795,19.6276,175600.0
2008-11-17 12:00:00,28.58,28.72,28.57,28.59,118300.0,19.6344,19.7306,19.6276,19.6413,118300.0
2008-11-17 12:05:00,28.58,28.78,28.56,28.75,205700.0,19.6344,19.7718,19.6207,19.7512,205700.0
2008-11-17 12:10:00,28.76,28.96,28.73,28.85,164300.0,19.7581,19.8955,19.7375,19.8199,164300.0
2008-11-17 12:15:00,28.86,28.97,28.78,28.86,138500.0,19.8268,19.9024,19.7718,19.8268,138500.0
2008-11-17 12:20:00,28.88,29.12,28.81,28.99,131600.0,19.8405,20.0054,19.7924,19.9161,131600.0
2008-11-17 12:25:00,28.98,29.23,28.96,29.19,151100.0,19.9092,20.081,19.8955,20.0535,151100.0
2008-11-17 12:30:00,29.18,29.49,29.18,29.45,137200.0,20.0466,20.2596,20.0466,20.2321,137200.0
2008-11-17 12:35:00,29.46,29.47,28.91,28.97,112200.0,20.239,20.2459,19.8611,19.9024,112200.0
2008-11-17 12:40:00,28.98,29.12,28.91,29.09,91600.0,19.9092,20.0054,19.8611,19.9848,91600.0
2008-11-17 12:45:00,29.09,29.33,29.03,29.24,118900.0,19.9848,20.1497,19.9436,20.0878,118900.0
2008-11-17 12:50:00,29.25,29.26,29.03,29.03,91900.0,20.0947,20.1016,19.9436,19.9436,91900.0
2008-11-17 12:55:00,29.02,29.07,28.84,28.94,134900.0,19.9367,19.9711,19.813,19.8817,134900.0
2008-11-17 13:00:00,28.94,29.09,28.82,28.87,149400.0,19.8817,19.9848,19.7993,19.8337,149400.0
2008-11-17 13:05:00,28.86,28.89,28.75,28.76,90600.0,19.8268,19.8474,19.7512,19.7581,90600.0
2008-11-17 13:10:00,28.77,28.77,28.48,28.58,112800.0,19.765,19.765,19.5657,19.6344,112800.0
2008-11-17 13:15:00,28.6,28.62,28.32,28.44,97700.0,19.6482,19.6619,19.4558,19.5382,97700.0
2008-11-17 13:20:00,28.43,28.5,28.32,28.35,76100.0,19.5314,19.5795,19.4558,19.4764,76100.0
2008-11-17 13:25:00,28.35,28.58,28.35,28.57,123900.0,19.4764,19.6344,19.4764,19.6276,123900.0
2008-11-17 13:30:00,28.58,28.68,28.36,28.37,98200.0,19.6344,19.7031,19.4833,19.4902,98200.0
2008-11-17 13:35:00,28.36,28.45,28.29,28.44,92700.0,19.4833,19.5451,19.4352,19.5382,92700.0
2008-11-17 13:40:00,28.44,28.54,28.31,28.45,106500.0,19.5382,19.6069,19.4489,19.5451,106500.0
2008-11-17 13:45:00,28.45,28.62,28.44,28.52,62200.0,19.5451,19.6619,19.5382,19.5932,62200.0
2008-11-17 13:50:00,28.52,28.78,28.46,28.69,112700.0,19.5932,19.7718,19.552,19.71,112700.0
2008-11-17 13:55:00,28.67,28.91,28.67,28.86,100100.0,19.6963,19.8611,19.6963,19.8268,100100.0
2008-11-17 14:00:00,28.84,28.91,28.51,28.6,138500.0,19.813,19.8611,19.5863,19.6482,138500.0
2008-11-17 14:05:00,28.59,28.67,28.46,28.6,152900.0,19.6413,19.6963,19.552,19.6482,152900.0
2008-11-17 14:10:00,28.62,28.78,28.48,28.67,151100.0,19.6619,19.7718,19.5657,19.6963,151100.0
2008-11-17 14:15:00,28.65,28.76,28.43,28.53,145400.0,19.6825,19.7581,19.5314,19.6001,145400.0
2008-11-17 14:20:00,28.52,28.74,28.22,28.31,200900.0,19.5932,19.7443,19.3871,19.4489,200900.0
2008-11-17 14:25:00,28.31,28.34,28.0,28.06,187100.0,19.4489,19.4695,19.236,19.2772,187100.0
2008-11-17 14:30:00,28.03,28.14,27.97,28.06,194600.0,19.2566,19.3321,19.2154,19.2772,194600.0
2008-11-17 14:35:00,28.08,28.46,28.03,28.36,158100.0,19.2909,19.552,19.2566,19.4833,158100.0
2008-11-17 14:40:00,28.36,28.6,28.28,28.53,114200.0,19.4833,19.6482,19.4283,19.6001,114200.0
2008-11-17 14:45:00,28.56,28.56,28.17,28.23,130800.0,19.6207,19.6207,19.3528,19.394,130800.0
2008-11-17 14:50:00,28.25,28.35,28.06,28.27,100500.0,19.4077,19.4764,19.2772,19.4215,100500.0
2008-11-17 14:55:00,28.27,28.4,28.12,28.25,207700.0,19.4215,19.5108,19.3184,19.4077,207700.0
2008-11-17 15:00:00,28.26,28.4,28.2,28.33,252000.0,19.4146,19.5108,19.3734,19.4627,252000.0
2008-11-17 15:05:00,28.33,28.49,28.28,28.4,109800.0,19.4627,19.5726,19.4283,19.5108,109800.0
2008-11-17 15:10:00,28.4,28.59,28.21,28.48,87600.0,19.5108,19.6413,19.3802,19.5657,87600.0
2008-11-17 15:15:00,28.49,28.65,28.42,28.5,107200.0,19.5726,19.6825,19.5245,19.5795,107200.0
2008-11-17 15:20:00,28.51,28.64,28.3,28.33,132400.0,19.5863,19.6756,19.4421,19.4627,132400.0
2008-11-17 15:25:00,28.33,28.37,28.1,28.18,166700.0,19.4627,19.4902,19.3047,19.3596,166700.0
2008-11-17 15:30:00,28.19,28.34,28.05,28.09,145400.0,19.3665,19.4695,19.2703,19.2978,145400.0
2008-11-17 15:35:00,28.08,28.2,27.88,27.96,154000.0,19.2909,19.3734,19.1535,19.2085,154000.0
2008-11-17 15:40:00,27.97,28.24,27.83,28.09,213800.0,19.2154,19.4008,19.1192,19.2978,213800.0
2008-11-17 15:45:00,28.09,28.09,27.87,27.88,231800.0,19.2978,19.2978,19.1467,19.1535,231800.0
2008-11-17 15:50:00,27.86,28.04,27.7,27.72,265700.0,19.1398,19.2634,19.0299,19.0436,265700.0
2008-11-17 15:55:00,27.72,27.72,27.19,27.46,705400.0,19.0436,19.0436,18.6795,18.865,705400.0
2008-11-18 09:30:00,27.32,27.91,26.8,26.8,198100.0,18.7688,19.1741,18.4116,18.4116,198100.0
2008-11-18 09:35:00,26.82,27.41,26.8,27.23,159500.0,18.4253,18.8306,18.4116,18.707,159500.0
2008-11-18 09:40:00,27.22,27.61,27.19,27.52,121300.0,18.7001,18.968,18.6795,18.9062,121300.0
2008-11-18 09:45:00,27.54,27.78,27.41,27.78,156000.0,18.9199,19.0848,18.8306,19.0848,156000.0
2008-11-18 09:50:00,27.78,27.91,27.58,27.59,116100.0,19.0848,19.1741,18.9474,18.9543,116100.0
2008-11-18 09:55:00,27.59,27.83,27.55,27.66,177000.0,18.9543,19.1192,18.9268,19.0024,177000.0
2008-11-18 10:00:00,27.64,27.64,27.23,27.33,103000.0,18.9886,18.9886,18.707,18.7757,103000.0
2008-11-18 10:05:00,27.34,27.48,27.21,27.28,91500.0,18.7825,18.8787,18.6932,18.7413,91500.0
2008-11-18 10:10:00,27.28,27.79,27.24,27.57,98400.0,18.7413,19.0917,18.7138,18.9406,98400.0
2008-11-18 10:15:00,27.52,28.13,27.52,28.11,107500.0,18.9062,19.3253,18.9062,19.3115,107500.0
2008-11-18 10:20:00,28.12,28.25,28.01,28.06,111000.0,19.3184,19.4077,19.2428,19.2772,111000.0
2008-11-18 10:25:00,28.06,28.48,28.06,28.48,91800.0,19.2772,19.5657,19.2772,19.5657,91800.0
2008-11-18 10:30:00,28.49,28.5,28.2,28.21,47500.0,19.5726,19.5795,19.3734,19.3802,47500.0
2008-11-18 10:35:00,28.2,28.26,28.05,28.24,53400.0,19.3734,19.4146,19.2703,19.4008,53400.0
2008-11-18 10:40:00,28.23,28.36,28.0,28.07,65800.0,19.394,19.4833,19.236,19.2841,65800.0
2008-11-18 10:45:00,28.05,28.13,27.82,27.91,61600.0,19.2703,19.3253,19.1123,19.1741,61600.0
2008-11-18 10:50:00,27.92,28.02,27.76,27.94,66200.0,19.181,19.2497,19.0711,19.1947,66200.0
2008-11-18 10:55:00,27.94,28.0,27.78,27.84,57600.0,19.1947,19.236,19.0848,19.126,57600.0
2008-11-18 11:00:00,27.85,27.89,27.7,27.74,103600.0,19.1329,19.1604,19.0299,19.0573,103600.0
2008-11-18 11:05:00,27.74,27.99,27.71,27.99,80800.0,19.0573,19.2291,19.0367,19.2291,80800.0
2008-11-18 11:10:00,27.99,28.11,27.89,28.1,87800.0,19.2291,19.3115,19.1604,19.3047,87800.0
2008-11-18 11:15:00,28.09,28.19,27.89,27.98,67100.0,19.2978,19.3665,19.1604,19.2222,67100.0
2008-11-18 11:20:00,27.97,28.07,27.79,27.83,59800.0,19.2154,19.2841,19.0917,19.1192,59800.0
2008-11-18 11:25:00,27.84,27.92,27.73,27.85,57600.0,19.126,19.181,19.0505,19.1329,57600.0
2008-11-18 11:30:00,27.86,28.12,27.8,27.99,51100.0,19.1398,19.3184,19.0986,19.2291,51100.0
2008-11-18 11:35:00,27.98,28.36,27.98,28.14,85800.0,19.2222,19.4833,19.2222,19.3321,85800.0
2008-11-18 11:40:00,28.13,28.29,28.08,28.21,74600.0,19.3253,19.4352,19.2909,19.3802,74600.0
2008-11-18 11:45:00,28.21,28.38,28.16,28.22,65100.0,19.3802,19.497,19.3459,19.3871,65100.0
2008-11-18 11:50:00,28.23,28.52,28.19,28.3,78300.0,19.394,19.5932,19.3665,19.4421,78300.0
2008-11-18 11:55:00,28.31,28.43,28.19,28.43,46500.0,19.4489,19.5314,19.3665,19.5314,46500.0
2008-11-18 12:00:00,28.42,28.43,28.18,28.35,52500.0,19.5245,19.5314,19.3596,19.4764,52500.0
2008-11-18 12:05:00,28.35,28.56,28.33,28.42,85600.0,19.4764,19.6207,19.4627,19.5245,85600.0
2008-11-18 12:10:00,28.41,28.43,28.18,28.19,112400.0,19.5176,19.5314,19.3596,19.3665,112400.0
2008-11-18 12:15:00,28.19,28.19,27.95,27.97,76900.0,19.3665,19.3665,19.2016,19.2154,76900.0
2008-11-18 12:20:00,27.98,28.07,27.9,27.94,70300.0,19.2222,19.2841,19.1673,19.1947,70300.0
2008-11-18 12:25:00,27.93,27.97,27.8,27.85,92400.0,19.1879,19.2154,19.0986,19.1329,92400.0
2008-11-18 12:30:00,27.86,27.86,27.71,27.73,66500.0,19.1398,19.1398,19.0367,19.0505,66500.0
2008-11-18 12:35:00,27.72,27.97,27.7,27.92,117900.0,19.0436,19.2154,19.0299,19.181,117900.0
2008-11-18 12:40:00,27.91,27.94,27.73,27.74,71100.0,19.1741,19.1947,19.0505,19.0573,71100.0
2008-11-18 12:45:00,27.73,27.89,27.69,27.84,85400.0,19.0505,19.1604,19.023,19.126,85400.0
2008-11-18 12:50:00,27.84,27.96,27.72,27.91,106200.0,19.126,19.2085,19.0436,19.1741,106200.0
2008-11-18 12:55:00,27.94,28.06,27.9,28.0,76500.0,19.1947,19.2772,19.1673,19.236,76500.0
2008-11-18 13:00:00,27.98,28.01,27.83,27.88,86600.0,19.2222,19.2428,19.1192,19.1535,86600.0
2008-11-18 13:05:00,27.88,27.95,27.8,27.85,78400.0,19.1535,19.2016,19.0986,19.1329,78400.0
2008-11-18 13:10:00,27.87,27.98,27.66,27.79,93600.0,19.1467,19.2222,19.0024,19.0917,93600.0
2008-11-18 13:15:00,27.78,27.81,27.64,27.78,108400.0,19.0848,19.1054,18.9886,19.0848,108400.0
2008-11-18 13:20:00,27.77,27.86,27.73,27.8,87400.0,19.078,19.1398,19.0505,19.0986,87400.0
2008-11-18 13:25:00,27.8,27.92,27.78,27.88,109700.0,19.0986,19.181,19.0848,19.1535,109700.0
2008-11-18 13:30:00,27.89,27.92,27.8,27.85,85900.0,19.1604,19.181,19.0986,19.1329,85900.0
2008-11-18 13:35:00,27.84,27.88,27.7,27.79,143900.0,19.126,19.1535,19.0299,19.0917,143900.0
2008-11-18 13:40:00,27.8,27.89,27.68,27.72,120900.0,19.0986,19.1604,19.0161,19.0436,120900.0
2008-11-18 13:45:00,27.72,27.77,27.5,27.59,186100.0,19.0436,19.078,18.8925,18.9543,186100.0
2008-11-18 13:50:00,27.58,27.83,27.52,27.77,114200.0,18.9474,19.1192,18.9062,19.078,114200.0
2008-11-18 13:55:00,27.76,27.91,27.68,27.91,91200.0,19.0711,19.1741,19.0161,19.1741,91200.0
2008-11-18 14:00:00,27.9,27.9,27.71,27.75,166900.0,19.1673,19.1673,19.0367,19.0642,166900.0
2008-11-18 14:05:00,27.77,27.86,27.71,27.84,231200.0,19.078,19.1398,19.0367,19.126,231200.0
2008-11-18 14:10:00,27.84,27.98,27.76,27.85,151900.0,19.126,19.2222,19.0711,19.1329,151900.0
2008-11-18 14:15:00,27.84,27.94,27.56,27.57,115100.0,19.126,19.1947,18.9337,18.9406,115100.0
2008-11-18 14:20:00,27.57,27.82,27.5,27.72,194700.0,18.9406,19.1123,18.8925,19.0436,194700.0
2008-11-18 14:25:00,27.72,27.86,27.64,27.68,115600.0,19.0436,19.1398,18.9886,19.0161,115600.0
2008-11-18 14:30:00,27.67,27.75,27.53,27.56,149700.0,19.0093,19.0642,18.9131,18.9337,149700.0
2008-11-18 14:35:00,27.55,27.68,27.51,27.66,121500.0,18.9268,19.0161,18.8993,19.0024,121500.0
2008-11-18 14:40:00,27.67,27.73,27.5,27.53,131800.0,19.0093,19.0505,18.8925,18.9131,131800.0
2008-11-18 14:45:00,27.52,27.53,27.25,27.27,193100.0,18.9062,18.9131,18.7207,18.7345,193100.0
2008-11-18 14:50:00,27.27,27.38,27.17,27.29,172300.0,18.7345,18.81,18.6658,18.7482,172300.0
2008-11-18 14:55:00,27.29,27.37,27.01,27.03,114700.0,18.7482,18.8032,18.5558,18.5696,114700.0
2008-11-18 15:00:00,27.04,27.18,26.96,27.02,198500.0,18.5764,18.6726,18.5215,18.5627,198500.0
2008-11-18 15:05:00,27.02,27.23,26.89,27.21,230100.0,18.5627,18.707,18.4734,18.6932,230100.0
2008-11-18 15:10:00,27.22,27.57,27.22,27.29,155000.0,18.7001,18.9406,18.7001,18.7482,155000.0
2008-11-18 15:15:00,27.3,27.73,27.24,27.69,185000.0,18.7551,19.0505,18.7138,19.023,185000.0
2008-11-18 15:20:00,27.69,27.97,27.6,27.61,192400.0,19.023,19.2154,18.9612,18.968,192400.0
2008-11-18 15:25:00,27.6,27.8,27.56,27.71,206000.0,18.9612,19.0986,18.9337,19.0367,206000.0
2008-11-18 15:30:00,27.73,27.76,27.46,27.61,214100.0,19.0505,19.0711,18.865,18.968,214100.0
2008-11-18 15:35:00,27.6,28.07,27.57,27.84,213300.0,18.9612,19.2841,18.9406,19.126,213300.0
2008-11-18 15:40:00,27.83,28.29,27.83,27.95,332200.0,19.1192,19.4352,19.1192,19.2016,332200.0
2008-11-18 15:45:00,27.94,28.34,27.91,28.26,256200.0,19.1947,19.4695,19.1741,19.4146,256200.0
2008-11-18 15:50:00,28.27,28.5,28.16,28.4,460400.0,19.4215,19.5795,19.3459,19.5108,460400.0
2008-11-18 15:55:00,28.39,28.89,28.35,28.63,696100.0,19.5039,19.8474,19.4764,19.6688,696100.0
2008-11-19 09:30:00,28.21,29.06,28.07,28.56,170200.0,19.3802,19.9642,19.2841,19.6207,170200.0
2008-11-19 09:35:00,28.55,29.0,28.22,28.91,171700.0,19.6138,19.923,19.3871,19.8611,171700.0
2008-11-19 09:40:00,28.92,28.93,28.31,28.38,191500.0,19.868,19.8749,19.4489,19.497,191500.0
2008-11-19 09:45:00,28.37,28.42,28.11,28.3,113900.0,19.4902,19.5245,19.3115,19.4421,113900.0
2008-11-19 09:50:00,28.28,28.29,27.74,27.83,145500.0,19.4283,19.4352,19.0573,19.1192,145500.0
2008-11-19 09:55:00,27.82,27.89,27.41,27.56,188800.0,19.1123,19.1604,18.8306,18.9337,188800.0
2008-11-19 10:00:00,27.55,27.91,27.37,27.9,179800.0,18.9268,19.1741,18.8032,19.1673,179800.0
2008-11-19 10:05:00,27.87,27.96,27.73,27.85,144300.0,19.1467,19.2085,19.0505,19.1329,144300.0
2008-11-19 10:10:00,27.86,27.96,27.69,27.92,93300.0,19.1398,19.2085,19.023,19.181,93300.0
2008-11-19 10:15:00,27.91,28.04,27.77,27.84,106100.0,19.1741,19.2634,19.078,19.126,106100.0
2008-11-19 10:20:00,27.85,28.05,27.79,27.95,106700.0,19.1329,19.2703,19.0917,19.2016,106700.0
2008-11-19 10:25:00,27.96,28.01,27.65,27.75,67600.0,19.2085,19.2428,18.9955,19.0642,67600.0
2008-11-19 10:30:00,27.74,27.78,27.33,27.44,115700.0,19.0573,19.0848,18.7757,18.8512,115700.0
2008-11-19 10:35:00,27.43,27.48,27.17,27.18,199400.0,18.8444,18.8787,18.6658,18.6726,199400.0
2008-11-19 10:40:00,27.18,27.35,27.15,27.31,133600.0,18.6726,18.7894,18.652,18.7619,133600.0
2008-11-19 10:45:00,27.31,27.32,27.01,27.06,102900.0,18.7619,18.7688,18.5558,18.5902,102900.0
2008-11-19 10:50:00,27.06,27.09,26.88,26.88,149300.0,18.5902,18.6108,18.4665,18.4665,149300.0
2008-11-19 10:55:00,26.88,26.9,26.69,26.8,120500.0,18.4665,18.4803,18.336,18.4116,120500.0
2008-11-19 11:00:00,26.79,27.08,26.72,27.05,97100.0,18.4047,18.6039,18.3566,18.5833,97100.0
2008-11-19 11:05:00,27.05,27.26,27.02,27.23,101800.0,18.5833,18.7276,18.5627,18.707,101800.0
2008-11-19 11:10:00,27.2,27.26,26.96,27.0,68700.0,18.6864,18.7276,18.5215,18.549,68700.0
2008-11-19 11:15:00,27.0,27.23,26.87,27.16,83500.0,18.549,18.707,18.4597,18.6589,83500.0
2008-11-19 11:20:00,27.15,27.18,27.08,27.1,73800.0,18.652,18.6726,18.6039,18.6177,73800.0
2008-11-19 11:25:00,27.11,27.21,27.03,27.11,93400.0,18.6245,18.6932,18.5696,18.6245,93400.0
2008-11-19 11:30:00,27.12,27.31,27.05,27.13,130600.0,18.6314,18.7619,18.5833,18.6383,130600.0
2008-11-19 11:35:00,27.13,27.14,26.98,27.13,131300.0,18.6383,18.6451,18.5352,18.6383,131300.0
2008-11-19 11:40:00,27.11,27.19,26.85,26.96,123500.0,18.6245,18.6795,18.4459,18.5215,123500.0
2008-11-19 11:45:00,26.96,26.96,26.52,26.73,122900.0,18.5215,18.5215,18.2192,18.3635,122900.0
2008-11-19 11:50:00,26.73,27.07,26.73,27.02,95700.0,18.3635,18.5971,18.3635,18.5627,95700.0
2008-11-19 11:55:00,27.03,27.18,27.0,27.0,73400.0,18.5696,18.6726,18.549,18.549,73400.0
2008-11-19 12:00:00,27.0,27.1,26.95,27.01,80200.0,18.549,18.6177,18.5146,18.5558,80200.0
2008-11-19 12:05:00,27.02,27.18,27.01,27.16,93900.0,18.5627,18.6726,18.5558,18.6589,93900.0
2008-11-19 12:10:00,27.16,27.16,26.79,26.9,99700.0,18.6589,18.6589,18.4047,18.4803,99700.0
2008-11-19 12:15:00,26.89,26.93,26.56,26.58,93600.0,18.4734,18.5009,18.2467,18.2604,93600.0
2008-11-19 12:20:00,26.59,26.96,26.58,26.94,107200.0,18.2673,18.5215,18.2604,18.5077,107200.0
2008-11-19 12:25:00,26.94,27.05,26.89,26.99,85900.0,18.5077,18.5833,18.4734,18.5421,85900.0
2008-11-19 12:30:00,27.0,27.12,26.91,27.1,80200.0,18.549,18.6314,18.4871,18.6177,80200.0
2008-11-19 12:35:00,27.09,27.18,26.91,27.11,75800.0,18.6108,18.6726,18.4871,18.6245,75800.0
2008-11-19 12:40:00,27.1,27.13,26.96,26.97,64500.0,18.6177,18.6383,18.5215,18.5284,64500.0
2008-11-19 12:45:00,26.99,27.07,26.83,26.89,38400.0,18.5421,18.5971,18.4322,18.4734,38400.0
2008-11-19 12:50:00,26.88,26.91,26.77,26.86,63500.0,18.4665,18.4871,18.391,18.4528,63500.0
2008-11-19 12:55:00,26.85,27.09,26.84,27.08,66200.0,18.4459,18.6108,18.439,18.6039,66200.0
2008-11-19 13:00:00,27.08,27.5,27.04,27.44,141800.0,18.6039,18.8925,18.5764,18.8512,141800.0
2008-11-19 13:05:00,27.43,27.53,27.34,27.38,126600.0,18.8444,18.9131,18.7825,18.81,126600.0
2008-11-19 13:10:00,27.39,27.6,27.36,27.58,89600.0,18.8169,18.9612,18.7963,18.9474,89600.0
2008-11-19 13:15:00,27.57,27.57,27.35,27.43,129100.0,18.9406,18.9406,18.7894,18.8444,129100.0
2008-11-19 13:20:00,27.43,27.46,27.24,27.29,69800.0,18.8444,18.865,18.7138,18.7482,69800.0
2008-11-19 13:25:00,27.29,27.3,27.01,27.03,68600.0,18.7482,18.7551,18.5558,18.5696,68600.0
2008-11-19 13:30:00,27.04,27.15,26.91,26.96,147800.0,18.5764,18.652,18.4871,18.5215,147800.0
2008-11-19 13:35:00,26.96,27.02,26.85,26.88,124100.0,18.5215,18.5627,18.4459,18.4665,124100.0
2008-11-19 13:40:00,26.88,27.0,26.81,26.81,116900.0,18.4665,18.549,18.4184,18.4184,116900.0
2008-11-19 13:45:00,26.83,27.05,26.78,27.03,102200.0,18.4322,18.5833,18.3978,18.5696,102200.0
2008-11-19 13:50:00,27.04,27.23,26.94,27.18,117000.0,18.5764,18.707,18.5077,18.6726,117000.0
2008-11-19 13:55:00,27.19,27.31,27.0,27.07,88800.0,18.6795,18.7619,18.549,18.5971,88800.0
2008-11-19 14:00:00,27.12,27.15,26.82,26.91,107700.0,18.6314,18.652,18.4253,18.4871,107700.0
2008-11-19 14:05:00,26.9,27.02,26.83,26.9,246200.0,18.4803,18.5627,18.4322,18.4803,246200.0
2008-11-19 14:10:00,26.9,27.05,26.85,27.05,121600.0,18.4803,18.5833,18.4459,18.5833,121600.0
2008-11-19 14:15:00,27.04,27.08,26.96,26.98,96500.0,18.5764,18.6039,18.5215,18.5352,96500.0
2008-11-19 14:20:00,26.99,26.99,26.69,26.72,106300.0,18.5421,18.5421,18.336,18.3566,106300.0
2008-11-19 14:25:00,26.71,26.96,26.69,26.73,189400.0,18.3497,18.5215,18.336,18.3635,189400.0
2008-11-19 14:30:00,26.72,26.83,26.58,26.59,101800.0,18.3566,18.4322,18.2604,18.2673,101800.0
2008-11-19 14:35:00,26.6,26.76,26.5,26.67,105700.0,18.2742,18.3841,18.2055,18.3223,105700.0
2008-11-19 14:40:00,26.68,27.16,26.68,27.05,158400.0,18.3291,18.6589,18.3291,18.5833,158400.0
2008-11-19 14:45:00,27.05,27.29,26.9,26.98,190800.0,18.5833,18.7482,18.4803,18.5352,190800.0
2008-11-19 14:50:00,26.98,27.18,26.94,27.04,164000.0,18.5352,18.6726,18.5077,18.5764,164000.0
2008-11-19 14:55:00,27.04,27.13,26.7,27.03,160500.0,18.5764,18.6383,18.3429,18.5696,160500.0
2008-11-19 15:00:00,27.02,27.09,26.75,26.99,173600.0,18.5627,18.6108,18.3772,18.5421,173600.0
2008-11-19 15:05:00,26.98,27.3,26.86,27.06,292900.0,18.5352,18.7551,18.4528,18.5902,292900.0
2008-11-19 15:10:00,27.06,27.15,26.95,27.08,171600.0,18.5902,18.652,18.5146,18.6039,171600.0
2008-11-19 15:15:00,27.08,27.08,26.63,26.7,158600.0,18.6039,18.6039,18.2948,18.3429,158600.0
2008-11-19 15:20:00,26.7,26.72,26.25,26.27,192900.0,18.3429,18.3566,18.0337,18.0475,192900.0
2008-11-19 15:25:00,26.28,26.53,26.01,26.44,246300.0,18.0543,18.2261,17.8688,18.1642,246300.0
2008-11-19 15:30:00,26.43,26.48,26.12,26.37,171800.0,18.1574,18.1917,17.9444,18.1162,171800.0
2008-11-19 15:35:00,26.36,26.39,26.0,26.07,178100.0,18.1093,18.1299,17.862,17.9101,178100.0
2008-11-19 15:40:00,26.07,26.22,25.75,25.83,289200.0,17.9101,18.0131,17.6902,17.7452,289200.0
2008-11-19 15:45:00,25.83,25.88,25.43,25.69,326500.0,17.7452,17.7795,17.4704,17.649,326500.0
2008-11-19 15:50:00,25.69,25.92,25.5,25.63,582000.0,17.649,17.807,17.5185,17.6078,582000.0
2008-11-19 15:55:00,25.61,25.63,25.13,25.4,1011300.0,17.594,17.6078,17.2643,17.4498,1011300.0
2008-11-20 09:30:00,24.68,25.56,24.67,25.11,387400.0,16.9551,17.5597,16.9483,17.2505,387400.0
2008-11-20 09:35:00,25.06,25.27,24.91,24.98,245300.0,17.2162,17.3605,17.1131,17.1612,245300.0
2008-11-20 09:40:00,24.98,25.0,24.48,24.54,159600.0,17.1612,17.175,16.8177,16.859,159600.0
2008-11-20 09:45:00,24.54,25.1,24.53,25.06,224100.0,16.859,17.2437,16.8521,17.2162,224100.0
2008-11-20 09:50:00,25.06,25.3,24.73,24.88,311100.0,17.2162,17.3811,16.9895,17.0925,311100.0
2008-11-20 09:55:00,24.87,24.98,24.47,24.67,250400.0,17.0857,17.1612,16.8109,16.9483,250400.0
2008-11-20 10:00:00,24.66,24.66,24.02,24.02,258400.0,16.9414,16.9414,16.5017,16.5017,258400.0
2008-11-20 10:05:00,24.02,24.26,23.84,24.23,298100.0,16.5017,16.6666,16.3781,16.646,298100.0
2008-11-20 10:10:00,24.23,24.24,23.52,23.76,215300.0,16.646,16.6529,16.1582,16.3231,215300.0
2008-11-20 10:15:00,23.79,23.95,23.54,23.61,197100.0,16.3437,16.4536,16.172,16.22,197100.0
2008-11-20 10:20:00,23.62,24.22,23.57,24.18,257400.0,16.2269,16.6391,16.1926,16.6116,257400.0
2008-11-20 10:25:00,24.18,24.57,24.11,24.52,183600.0,16.6116,16.8796,16.5635,16.8452,183600.0
2008-11-20 10:30:00,24.5,25.33,24.47,24.79,354700.0,16.8315,17.4017,16.8109,17.0307,354700.0
2008-11-20 10:35:00,24.79,24.88,24.6,24.72,293600.0,17.0307,17.0925,16.9002,16.9826,293600.0
2008-11-20 10:40:00,24.73,25.55,24.58,25.53,200100.0,16.9895,17.5528,16.8864,17.5391,200100.0
2008-11-20 10:45:00,25.52,26.09,25.43,25.64,483900.0,17.5322,17.9238,17.4704,17.6146,483900.0
2008-11-20 10:50:00,25.63,25.65,24.87,25.55,265000.0,17.6078,17.6215,17.0857,17.5528,265000.0
2008-11-20 10:55:00,25.54,25.72,25.34,25.71,218200.0,17.5459,17.6696,17.4085,17.6627,218200.0
2008-11-20 11:00:00,25.72,25.85,25.32,25.81,261300.0,17.6696,17.7589,17.3948,17.7314,261300.0
2008-11-20 11:05:00,25.82,25.86,25.4,25.42,181300.0,17.7383,17.7658,17.4498,17.4635,181300.0
2008-11-20 11:10:00,25.42,25.79,25.21,25.71,197300.0,17.4635,17.7177,17.3192,17.6627,197300.0
2008-11-20 11:15:00,25.68,25.93,25.51,25.61,185400.0,17.6421,17.8139,17.5253,17.594,185400.0
2008-11-20 11:20:00,25.61,25.75,25.44,25.59,212000.0,17.594,17.6902,17.4772,17.5803,212000.0
2008-11-20 11:25:00,25.58,25.87,25.49,25.86,232100.0,17.5734,17.7727,17.5116,17.7658,232100.0
2008-11-20 11:30:00,25.86,25.97,25.74,25.9,243600.0,17.7658,17.8414,17.6833,17.7933,243600.0
2008-11-20 11:35:00,25.88,26.06,25.78,25.9,125800.0,17.7795,17.9032,17.7108,17.7933,125800.0
2008-11-20 11:40:00,25.88,26.03,25.8,26.02,188800.0,17.7795,17.8826,17.7246,17.8757,188800.0
2008-11-20 11:45:00,26.03,26.11,25.79,25.92,194300.0,17.8826,17.9375,17.7177,17.807,194300.0
2008-11-20 11:50:00,25.91,25.96,25.78,25.86,112000.0,17.8001,17.8345,17.7108,17.7658,112000.0
2008-11-20 11:55:00,25.85,25.92,25.83,25.86,75000.0,17.7589,17.807,17.7452,17.7658,75000.0
2008-11-20 12:00:00,25.86,25.86,25.62,25.71,203900.0,17.7658,17.7658,17.6009,17.6627,203900.0
2008-11-20 12:05:00,25.71,25.91,25.66,25.73,129700.0,17.6627,17.8001,17.6284,17.6765,129700.0
2008-11-20 12:10:00,25.72,25.96,25.71,25.85,101200.0,17.6696,17.8345,17.6627,17.7589,101200.0
2008-11-20 12:15:00,25.87,26.25,25.85,26.07,120400.0,17.7727,18.0337,17.7589,17.9101,120400.0
2008-11-20 12:20:00,26.07,27.07,26.02,26.98,325600.0,17.9101,18.5971,17.8757,18.5352,325600.0
2008-11-20 12:25:00,26.98,27.24,26.86,27.08,233800.0,18.5352,18.7138,18.4528,18.6039,233800.0
2008-11-20 12:30:00,27.07,27.59,26.87,27.02,254800.0,18.5971,18.9543,18.4597,18.5627,254800.0
2008-11-20 12:35:00,27.03,27.08,26.78,26.93,177000.0,18.5696,18.6039,18.3978,18.5009,177000.0
2008-11-20 12:40:00,26.93,27.0,26.61,26.96,154600.0,18.5009,18.549,18.281,18.5215,154600.0
2008-11-20 12:45:00,26.95,27.5,26.79,27.27,188700.0,18.5146,18.8925,18.4047,18.7345,188700.0
2008-11-20 12:50:00,27.28,27.41,26.93,27.03,235400.0,18.7413,18.8306,18.5009,18.5696,235400.0
2008-11-20 12:55:00,27.02,27.02,26.52,26.53,191000.0,18.5627,18.5627,18.2192,18.2261,191000.0
2008-11-20 13:00:00,26.52,26.55,26.1,26.26,136000.0,18.2192,18.2398,17.9307,18.0406,136000.0
2008-11-20 13:05:00,26.28,26.59,26.23,26.34,141500.0,18.0543,18.2673,18.02,18.0955,141500.0
2008-11-20 13:10:00,26.34,26.53,26.27,26.44,132200.0,18.0955,18.2261,18.0475,18.1642,132200.0
2008-11-20 13:15:00,26.44,26.75,26.23,26.26,131500.0,18.1642,18.3772,18.02,18.0406,131500.0
2008-11-20 13:20:00,26.26,26.33,25.91,26.28,170800.0,18.0406,18.0887,17.8001,18.0543,170800.0
2008-11-20 13:25:00,26.31,26.58,26.22,26.35,144400.0,18.0749,18.2604,18.0131,18.1024,144400.0
2008-11-20 13:30:00,26.36,26.64,26.29,26.57,143500.0,18.1093,18.3016,18.0612,18.2536,143500.0
2008-11-20 13:35:00,26.57,26.62,26.08,26.3,159600.0,18.2536,18.2879,17.9169,18.0681,159600.0
2008-11-20 13:40:00,26.29,26.5,26.18,26.32,97200.0,18.0612,18.2055,17.9856,18.0818,97200.0
2008-11-20 13:45:00,26.33,26.53,26.32,26.42,86100.0,18.0887,18.2261,18.0818,18.1505,86100.0
2008-11-20 13:50:00,26.42,26.77,26.35,26.48,117300.0,18.1505,18.391,18.1024,18.1917,117300.0
2008-11-20 13:55:00,26.46,26.71,26.28,26.62,123100.0,18.178,18.3497,18.0543,18.2879,123100.0
2008-11-20 14:00:00,26.62,26.78,26.19,26.3,128300.0,18.2879,18.3978,17.9925,18.0681,128300.0
2008-11-20 14:05:00,26.28,26.43,26.02,26.19,97800.0,18.0543,18.1574,17.8757,17.9925,97800.0
2008-11-20 14:10:00,26.19,26.35,26.09,26.09,95900.0,17.9925,18.1024,17.9238,17.9238,95900.0
2008-11-20 14:15:00,26.11,26.25,25.84,25.94,116100.0,17.9375,18.0337,17.752,17.8207,116100.0
2008-11-20 14:20:00,25.94,26.33,25.94,26.01,122400.0,17.8207,18.0887,17.8207,17.8688,122400.0
2008-11-20 14:25:00,26.04,26.17,25.86,25.92,78700.0,17.8894,17.9788,17.7658,17.807,78700.0
2008-11-20 14:30:00,25.92,26.16,25.89,26.04,207200.0,17.807,17.9719,17.7864,17.8894,207200.0
2008-11-20 14:35:00,26.04,26.28,25.94,26.19,138600.0,17.8894,18.0543,17.8207,17.9925,138600.0
2008-11-20 14:40:00,26.19,26.34,26.05,26.18,122700.0,17.9925,18.0955,17.8963,17.9856,122700.0
2008-11-20 14:45:00,26.2,26.28,25.89,26.11,176700.0,17.9994,18.0543,17.7864,17.9375,176700.0
2008-11-20 14:50:00,26.11,26.16,25.92,26.04,195300.0,17.9375,17.9719,17.807,17.8894,195300.0
2008-11-20 14:55:00,26.07,26.15,25.86,26.12,234200.0,17.9101,17.965,17.7658,17.9444,234200.0
2008-11-20 15:00:00,26.12,26.52,25.94,25.94,248700.0,17.9444,18.2192,17.8207,17.8207,248700.0
2008-11-20 15:05:00,25.94,26.16,25.88,26.09,247400.0,17.8207,17.9719,17.7795,17.9238,247400.0
2008-11-20 15:10:00,26.09,26.35,26.0,26.05,242400.0,17.9238,18.1024,17.862,17.8963,242400.0
2008-11-20 15:15:00,26.06,26.3,25.6,25.64,232000.0,17.9032,18.0681,17.5872,17.6146,232000.0
2008-11-20 15:20:00,25.62,26.07,25.62,25.84,319500.0,17.6009,17.9101,17.6009,17.752,319500.0
2008-11-20 15:25:00,25.83,26.05,25.77,25.97,196600.0,17.7452,17.8963,17.704,17.8414,196600.0
2008-11-20 15:30:00,25.95,26.19,25.69,25.73,302700.0,17.8276,17.9925,17.649,17.6765,302700.0
2008-11-20 15:35:00,25.72,25.84,25.0,25.19,381700.0,17.6696,17.752,17.175,17.3055,381700.0
2008-11-20 15:40:00,25.18,25.2,24.73,24.99,425200.0,17.2986,17.3124,16.9895,17.1681,425200.0
2008-11-20 15:45:00,24.96,25.34,24.95,25.02,346700.0,17.1475,17.4085,17.1406,17.1887,346700.0
2008-11-20 15:50:00,25.0,25.06,23.94,24.21,615100.0,17.175,17.2162,16.4468,16.6322,615100.0
2008-11-20 15:55:00,24.21,24.53,23.66,24.24,1182500.0,16.6322,16.8521,16.2544,16.6529,1182500.0
2008-11-21 09:30:00,25.44,25.47,24.13,24.78,832700.0,17.4772,17.4979,16.5773,17.0238,832700.0
2008-11-21 09:35:00,24.79,24.95,24.56,24.69,246700.0,17.0307,17.1406,16.8727,16.962,246700.0
2008-11-21 09:40:00,24.71,24.99,24.61,24.96,201100.0,16.9757,17.1681,16.907,17.1475,201100.0
2008-11-21 09:45:00,24.95,25.39,24.87,25.18,219600.0,17.1406,17.4429,17.0857,17.2986,219600.0
2008-11-21 09:50:00,25.16,25.28,24.78,24.82,250100.0,17.2849,17.3673,17.0238,17.0513,250100.0
2008-11-21 09:55:00,24.81,24.89,24.27,24.46,324500.0,17.0444,17.0994,16.6735,16.804,324500.0
2008-11-21 10:00:00,24.47,24.49,24.08,24.4,265600.0,16.8109,16.8246,16.5429,16.7628,265600.0
2008-11-21 10:05:00,24.4,24.91,24.29,24.81,264300.0,16.7628,17.1131,16.6872,17.0444,264300.0
2008-11-21 10:10:00,24.83,24.83,24.23,24.27,213600.0,17.0582,17.0582,16.646,16.6735,213600.0
2008-11-21 10:15:00,24.27,24.54,24.04,24.25,272600.0,16.6735,16.859,16.5155,16.6597,272600.0
2008-11-21 10:20:00,24.27,24.47,24.0,24.12,218000.0,16.6735,16.8109,16.488,16.5704,218000.0
2008-11-21 10:25:00,24.1,24.18,23.68,23.73,151500.0,16.5567,16.6116,16.2681,16.3025,151500.0
2008-11-21 10:30:00,23.74,24.07,23.71,23.88,121800.0,16.3094,16.5361,16.2887,16.4055,121800.0
2008-11-21 10:35:00,23.89,24.37,23.87,24.16,151700.0,16.4124,16.7422,16.3987,16.5979,151700.0
2008-11-21 10:40:00,24.18,24.49,24.07,24.15,123300.0,16.6116,16.8246,16.5361,16.591,123300.0
2008-11-21 10:45:00,24.12,24.38,23.91,24.0,122000.0,16.5704,16.749,16.4261,16.488,122000.0
2008-11-21 10:50:00,23.98,24.05,23.7,23.7,116400.0,16.4742,16.5223,16.2819,16.2819,116400.0
2008-11-21 10:55:00,23.7,23.8,23.38,23.47,130700.0,16.2819,16.3506,16.062,16.1239,130700.0
2008-11-21 11:00:00,23.47,23.58,23.33,23.4,173800.0,16.1239,16.1994,16.0277,16.0758,173800.0
2008-11-21 11:05:00,23.36,23.79,23.26,23.71,365800.0,16.0483,16.3437,15.9796,16.2887,365800.0
2008-11-21 11:10:00,23.68,24.62,23.65,24.1,721500.0,16.2681,16.9139,16.2475,16.5567,721500.0
2008-11-21 11:15:00,24.1,24.19,23.62,23.93,173800.0,16.5567,16.6185,16.2269,16.4399,173800.0
2008-11-21 11:20:00,23.93,24.43,23.33,24.11,267900.0,16.4399,16.7834,16.0277,16.5635,267900.0
2008-11-21 11:25:00,24.15,24.25,23.93,24.2,134300.0,16.591,16.6597,16.4399,16.6254,134300.0
2008-11-21 11:30:00,24.17,24.34,24.0,24.0,106200.0,16.6048,16.7216,16.488,16.488,106200.0
2008-11-21 11:35:00,24.0,24.13,23.87,24.0,92100.0,16.488,16.5773,16.3987,16.488,92100.0
2008-11-21 11:40:00,23.98,24.35,23.97,24.01,233900.0,16.4742,16.7284,16.4674,16.4948,233900.0
2008-11-21 11:45:00,24.01,25.0,23.88,24.02,519600.0,16.4948,17.175,16.4055,16.5017,519600.0
2008-11-21 11:50:00,23.99,24.15,23.6,23.68,158600.0,16.4811,16.591,16.2132,16.2681,158600.0
2008-11-21 11:55:00,23.65,23.87,23.58,23.63,139900.0,16.2475,16.3987,16.1994,16.2338,139900.0
2008-11-21 12:00:00,23.64,24.1,23.55,24.03,118500.0,16.2407,16.5567,16.1788,16.5086,118500.0
2008-11-21 12:05:00,23.99,24.11,23.61,23.86,170400.0,16.4811,16.5635,16.22,16.3918,170400.0
2008-11-21 12:10:00,23.87,24.24,23.81,24.06,128800.0,16.3987,16.6529,16.3574,16.5292,128800.0
2008-11-21 12:15:00,24.06,24.26,24.01,24.07,61700.0,16.5292,16.6666,16.4948,16.5361,61700.0
2008-11-21 12:20:00,24.06,24.15,23.84,24.13,94800.0,16.5292,16.591,16.3781,16.5773,94800.0
2008-11-21 12:25:00,24.1,24.45,24.05,24.24,159000.0,16.5567,16.7971,16.5223,16.6529,159000.0
2008-11-21 12:30:00,24.24,24.83,24.23,24.52,221700.0,16.6529,17.0582,16.646,16.8452,221700.0
2008-11-21 12:35:00,24.52,24.76,24.5,24.75,163400.0,16.8452,17.0101,16.8315,17.0032,163400.0
2008-11-21 12:40:00,24.73,24.92,24.5,24.58,70500.0,16.9895,17.12,16.8315,16.8864,70500.0
2008-11-21 12:45:00,24.56,24.77,24.41,24.44,125800.0,16.8727,17.017,16.7696,16.7903,125800.0
2008-11-21 12:50:00,24.44,24.58,24.35,24.38,77700.0,16.7903,16.8864,16.7284,16.749,77700.0
2008-11-21 12:55:00,24.37,24.46,24.19,24.23,54400.0,16.7422,16.804,16.6185,16.646,54400.0
2008-11-21 13:00:00,24.23,24.3,24.0,24.04,83900.0,16.646,16.6941,16.488,16.5155,83900.0
2008-11-21 13:05:00,24.04,24.15,24.0,24.15,57100.0,16.5155,16.591,16.488,16.591,57100.0
2008-11-21 13:10:00,24.14,24.32,24.03,24.06,122400.0,16.5842,16.7078,16.5086,16.5292,122400.0
2008-11-21 13:15:00,24.06,24.1,24.0,24.05,82800.0,16.5292,16.5567,16.488,16.5223,82800.0
2008-11-21 13:20:00,24.04,24.04,23.7,23.78,117100.0,16.5155,16.5155,16.2819,16.3368,117100.0
2008-11-21 13:25:00,23.77,23.85,23.65,23.77,84500.0,16.33,16.3849,16.2475,16.33,84500.0
2008-11-21 13:30:00,23.79,23.92,23.67,23.67,97400.0,16.3437,16.433,16.2613,16.2613,97400.0
2008-11-21 13:35:00,23.68,23.7,23.46,23.63,111900.0,16.2681,16.2819,16.117,16.2338,111900.0
2008-11-21 13:40:00,23.61,23.92,23.58,23.77,126800.0,16.22,16.433,16.1994,16.33,126800.0
2008-11-21 13:45:00,23.75,23.82,23.51,23.57,90600.0,16.3162,16.3643,16.1513,16.1926,90600.0
2008-11-21 13:50:00,23.55,23.62,23.39,23.48,115200.0,16.1788,16.2269,16.0689,16.1307,115200.0
2008-11-21 13:55:00,23.49,23.49,23.13,23.2,137700.0,16.1376,16.1376,15.8903,15.9384,137700.0
2008-11-21 14:00:00,23.23,23.63,23.11,23.54,172600.0,15.959,16.2338,15.8765,16.172,172600.0
2008-11-21 14:05:00,23.54,23.65,23.35,23.39,152800.0,16.172,16.2475,16.0414,16.0689,152800.0
2008-11-21 14:10:00,23.38,23.61,23.38,23.5,115300.0,16.062,16.22,16.062,16.1445,115300.0
2008-11-21 14:15:00,23.5,23.59,23.38,23.58,81200.0,16.1445,16.2063,16.062,16.1994,81200.0
2008-11-21 14:20:00,23.58,24.04,23.56,23.66,195300.0,16.1994,16.5155,16.1857,16.2544,195300.0
2008-11-21 14:25:00,23.68,23.81,23.54,23.56,125700.0,16.2681,16.3574,16.172,16.1857,125700.0
2008-11-21 14:30:00,23.56,23.6,23.33,23.44,114300.0,16.1857,16.2132,16.0277,16.1033,114300.0
2008-11-21 14:35:00,23.45,23.51,23.21,23.42,136500.0,16.1101,16.1513,15.9452,16.0895,136500.0
2008-11-21 14:40:00,23.42,23.54,23.0,23.33,134000.0,16.0895,16.172,15.801,16.0277,134000.0
2008-11-21 14:45:00,23.3,24.76,23.29,23.68,223300.0,16.0071,17.0101,16.0002,16.2681,223300.0
2008-11-21 14:50:00,23.68,23.73,23.46,23.67,105900.0,16.2681,16.3025,16.117,16.2613,105900.0
2008-11-21 14:55:00,23.67,23.8,23.19,23.39,119000.0,16.2613,16.3506,15.9315,16.0689,119000.0
2008-11-21 15:00:00,23.39,24.1,23.36,24.01,191700.0,16.0689,16.5567,16.0483,16.4948,191700.0
2008-11-21 15:05:00,24.0,24.6,23.86,24.2,281800.0,16.488,16.9002,16.3918,16.6254,281800.0
2008-11-21 15:10:00,24.18,25.25,24.02,25.09,318200.0,16.6116,17.3467,16.5017,17.2368,318200.0
2008-11-21 15:15:00,25.08,25.1,24.2,24.54,298000.0,17.2299,17.2437,16.6254,16.859,298000.0
2008-11-21 15:20:00,24.55,24.68,24.19,24.51,274600.0,16.8658,16.9551,16.6185,16.8383,274600.0
2008-11-21 15:25:00,24.5,24.98,24.37,24.84,328800.0,16.8315,17.1612,16.7422,17.065,328800.0
2008-11-21 15:30:00,24.84,25.39,24.67,24.9,385700.0,17.065,17.4429,16.9483,17.1063,385700.0
2008-11-21 15:35:00,24.91,25.27,24.85,25.08,315900.0,17.1131,17.3605,17.0719,17.2299,315900.0
2008-11-21 15:40:00,25.07,25.11,24.44,24.64,327700.0,17.2231,17.2505,16.7903,16.9276,327700.0
2008-11-21 15:45:00,24.64,25.14,24.17,24.98,484500.0,16.9276,17.2711,16.6048,17.1612,484500.0
2008-11-21 15:50:00,24.96,25.6,24.8,25.6,689600.0,17.1475,17.5872,17.0376,17.5872,689600.0
2008-11-21 15:55:00,25.56,26.24,25.55,25.94,1138300.0,17.5597,18.0268,17.5528,17.8207,1138300.0
2008-11-24 09:30:00,26.85,28.49,26.25,27.93,407000.0,18.4459,19.5726,18.0337,19.1879,407000.0
2008-11-24 09:35:00,27.89,28.03,26.8,26.84,589700.0,19.1604,19.2566,18.4116,18.439,589700.0
2008-11-24 09:40:00,26.85,26.99,25.84,26.99,264200.0,18.4459,18.5421,17.752,18.5421,264200.0
2008-11-24 09:45:00,26.95,27.31,26.64,27.21,200600.0,18.5146,18.7619,18.3016,18.6932,200600.0
2008-11-24 09:50:00,27.21,27.31,26.89,27.01,154700.0,18.6932,18.7619,18.4734,18.5558,154700.0
2008-11-24 09:55:00,27.01,27.52,26.83,27.4,98700.0,18.5558,18.9062,18.4322,18.8238,98700.0
2008-11-24 10:00:00,27.41,27.76,27.4,27.44,123300.0,18.8306,19.0711,18.8238,18.8512,123300.0
2008-11-24 10:05:00,27.42,27.95,27.39,27.94,104800.0,18.8375,19.2016,18.8169,19.1947,104800.0
2008-11-24 10:10:00,27.93,28.08,27.81,28.05,107000.0,19.1879,19.2909,19.1054,19.2703,107000.0
2008-11-24 10:15:00,28.04,28.1,27.95,27.97,192400.0,19.2634,19.3047,19.2016,19.2154,192400.0
2008-11-24 10:20:00,27.97,28.09,27.68,27.76,143000.0,19.2154,19.2978,19.0161,19.0711,143000.0
2008-11-24 10:25:00,27.8,28.12,27.74,28.02,133400.0,19.0986,19.3184,19.0573,19.2497,133400.0
2008-11-24 10:30:00,28.02,28.38,27.93,27.97,196200.0,19.2497,19.497,19.1879,19.2154,196200.0
2008-11-24 10:35:00,27.98,28.0,27.68,27.71,118700.0,19.2222,19.236,19.0161,19.0367,118700.0
2008-11-24 10:40:00,27.72,28.31,27.71,28.23,111900.0,19.0436,19.4489,19.0367,19.394,111900.0
2008-11-24 10:45:00,28.25,28.27,27.94,27.98,136700.0,19.4077,19.4215,19.1947,19.2222,136700.0
2008-11-24 10:50:00,27.98,28.09,27.89,27.99,89700.0,19.2222,19.2978,19.1604,19.2291,89700.0
2008-11-24 10:55:00,27.99,28.39,27.92,28.39,169400.0,19.2291,19.5039,19.181,19.5039,169400.0
2008-11-24 11:00:00,28.39,28.69,28.29,28.46,184800.0,19.5039,19.71,19.4352,19.552,184800.0
2008-11-24 11:05:00,28.48,28.6,28.36,28.46,137800.0,19.5657,19.6482,19.4833,19.552,137800.0
2008-11-24 11:10:00,28.46,28.67,28.38,28.58,153400.0,19.552,19.6963,19.497,19.6344,153400.0
2008-11-24 11:15:00,28.59,28.7,28.45,28.48,162700.0,19.6413,19.7169,19.5451,19.5657,162700.0
2008-11-24 11:20:00,28.48,28.79,28.4,28.77,115500.0,19.5657,19.7787,19.5108,19.765,115500.0
2008-11-24 11:25:00,28.76,28.95,28.73,28.78,107700.0,19.7581,19.8886,19.7375,19.7718,107700.0
2008-11-24 11:30:00,28.78,28.97,28.7,28.93,128000.0,19.7718,19.9024,19.7169,19.8749,128000.0
2008-11-24 11:35:00,28.95,29.08,28.72,28.78,175400.0,19.8886,19.9779,19.7306,19.7718,175400.0
2008-11-24 11:40:00,28.78,28.8,28.55,28.62,111000.0,19.7718,19.7856,19.6138,19.6619,111000.0
2008-11-24 11:45:00,28.64,28.84,28.5,28.81,96800.0,19.6756,19.813,19.5795,19.7924,96800.0
2008-11-24 11:50:00,28.8,28.96,28.76,28.9,135400.0,19.7856,19.8955,19.7581,19.8543,135400.0
2008-11-24 11:55:00,28.91,28.98,28.88,28.91,136200.0,19.8611,19.9092,19.8405,19.8611,136200.0
2008-11-24 12:00:00,28.91,29.05,28.9,29.02,193700.0,19.8611,19.9573,19.8543,19.9367,193700.0
2008-11-24 12:05:00,29.01,29.17,28.99,29.15,92100.0,19.9298,20.0398,19.9161,20.026,92100.0
2008-11-24 12:10:00,29.15,29.15,28.98,29.0,168500.0,20.026,20.026,19.9092,19.923,168500.0
2008-11-24 12:15:00,29.0,29.03,28.92,28.96,179500.0,19.923,19.9436,19.868,19.8955,179500.0
2008-11-24 12:20:00,28.95,29.02,28.71,28.84,201700.0,19.8886,19.9367,19.7237,19.813,201700.0
2008-11-24 12:25:00,28.84,28.99,28.78,28.86,106700.0,19.813,19.9161,19.7718,19.8268,106700.0
2008-11-24 12:30:00,28.88,28.99,28.79,28.89,93000.0,19.8405,19.9161,19.7787,19.8474,93000.0
2008-11-24 12:35:00,28.9,28.95,28.78,28.84,63900.0,19.8543,19.8886,19.7718,19.813,63900.0
2008-11-24 12:40:00,28.84,28.98,28.78,28.91,86100.0,19.813,19.9092,19.7718,19.8611,86100.0
2008-11-24 12:45:00,28.89,28.96,28.84,28.92,68900.0,19.8474,19.8955,19.813,19.868,68900.0
2008-11-24 12:50:00,28.91,29.08,28.84,29.04,86400.0,19.8611,19.9779,19.813,19.9504,86400.0
2008-11-24 12:55:00,29.03,29.06,28.94,29.02,38800.0,19.9436,19.9642,19.8817,19.9367,38800.0
2008-11-24 13:00:00,29.02,29.2,29.0,29.14,60800.0,19.9367,20.0604,19.923,20.0191,60800.0
2008-11-24 13:05:00,29.15,29.22,29.05,29.11,95100.0,20.026,20.0741,19.9573,19.9985,95100.0
2008-11-24 13:10:00,29.13,29.15,29.05,29.09,56600.0,20.0123,20.026,19.9573,19.9848,56600.0
2008-11-24 13:15:00,29.1,29.14,29.04,29.1,70400.0,19.9917,20.0191,19.9504,19.9917,70400.0
2008-11-24 13:20:00,29.09,29.24,29.09,29.19,75600.0,19.9848,20.0878,19.9848,20.0535,75600.0
2008-11-24 13:25:00,29.19,29.31,29.11,29.31,58700.0,20.0535,20.1359,19.9985,20.1359,58700.0
2008-11-24 13:30:00,29.29,29.46,29.27,29.41,73700.0,20.1222,20.239,20.1085,20.2046,73700.0
2008-11-24 13:35:00,29.42,29.45,29.27,29.33,80600.0,20.2115,20.2321,20.1085,20.1497,80600.0
2008-11-24 13:40:00,29.32,29.42,29.28,29.35,75200.0,20.1428,20.2115,20.1153,20.1634,75200.0
2008-11-24 13:45:00,29.34,29.4,29.32,29.35,96200.0,20.1565,20.1978,20.1428,20.1634,96200.0
2008-11-24 13:50:00,29.34,29.45,29.34,29.42,81200.0,20.1565,20.2321,20.1565,20.2115,81200.0
2008-11-24 13:55:00,29.42,29.74,29.36,29.74,132600.0,20.2115,20.4313,20.1703,20.4313,132600.0
2008-11-24 14:00:00,29.73,29.8,29.58,29.75,125200.0,20.4245,20.4726,20.3214,20.4382,125200.0
2008-11-24 14:05:00,29.76,29.99,29.6,29.73,190600.0,20.4451,20.6031,20.3352,20.4245,190600.0
2008-11-24 14:10:00,29.73,29.99,29.71,29.89,159600.0,20.4245,20.6031,20.4107,20.5344,159600.0
2008-11-24 14:15:00,29.9,30.01,29.71,29.8,261300.0,20.5413,20.6168,20.4107,20.4726,261300.0
2008-11-24 14:20:00,29.8,30.21,29.77,30.2,200300.0,20.4726,20.7542,20.452,20.7474,200300.0
2008-11-24 14:25:00,30.2,30.2,29.98,30.1,120600.0,20.7474,20.7474,20.5962,20.6787,120600.0
2008-11-24 14:30:00,30.11,30.55,30.11,30.29,225500.0,20.6855,20.9878,20.6855,20.8092,225500.0
2008-11-24 14:35:00,30.28,30.5,30.2,30.4,148400.0,20.8023,20.9535,20.7474,20.8848,148400.0
2008-11-24 14:40:00,30.4,30.44,30.25,30.34,149900.0,20.8848,20.9122,20.7817,20.8435,149900.0
2008-11-24 14:45:00,30.34,30.53,30.19,30.26,214600.0,20.8435,20.9741,20.7405,20.7886,214600.0
2008-11-24 14:50:00,30.27,30.47,30.26,30.35,150700.0,20.7955,20.9329,20.7886,20.8504,150700.0
2008-11-24 14:55:00,30.35,30.52,30.35,30.5,112000.0,20.8504,20.9672,20.8504,20.9535,112000.0
2008-11-24 15:00:00,30.5,30.87,30.4,30.72,231400.0,20.9535,21.2077,20.8848,21.1046,231400.0
2008-11-24 15:05:00,30.72,30.91,30.61,30.91,231800.0,21.1046,21.2351,21.029,21.2351,231800.0
2008-11-24 15:10:00,30.89,31.0,30.75,30.99,186800.0,21.2214,21.297,21.1252,21.2901,186800.0
2008-11-24 15:15:00,30.98,31.32,30.87,31.21,235900.0,21.2832,21.5168,21.2077,21.4412,235900.0
2008-11-24 15:20:00,31.21,31.39,31.07,31.21,366700.0,21.4412,21.5649,21.3451,21.4412,366700.0
2008-11-24 15:25:00,31.21,31.91,31.2,31.85,261100.0,21.4412,21.9221,21.4344,21.8809,261100.0
2008-11-24 15:30:00,31.85,31.97,31.49,31.84,243800.0,21.8809,21.9634,21.6336,21.874,243800.0
2008-11-24 15:35:00,31.83,32.09,31.52,32.0,426700.0,21.8672,22.0458,21.6542,21.984,426700.0
2008-11-24 15:40:00,32.0,32.43,31.99,32.1,534700.0,21.984,22.2794,21.9771,22.0527,534700.0
2008-11-24 15:45:00,32.1,32.23,31.72,31.84,513600.0,22.0527,22.142,21.7916,21.874,513600.0
2008-11-24 15:50:00,31.83,32.18,31.31,31.98,696300.0,21.8672,22.1076,21.5099,21.9702,696300.0
2008-11-24 15:55:00,31.96,32.32,31.46,31.79,1142700.0,21.9565,22.2038,21.613,21.8397,1142700.0
2008-11-25 09:30:00,32.38,32.65,30.51,31.15,509500.0,22.245,22.4305,20.9603,21.4,509500.0
2008-11-25 09:35:00,31.17,31.96,30.92,31.41,281600.0,21.4138,21.9565,21.242,21.5786,281600.0
2008-11-25 09:40:00,31.44,31.88,30.87,30.95,280500.0,21.5992,21.9015,21.2077,21.2626,280500.0
2008-11-25 09:45:00,30.97,31.19,30.8,30.92,196800.0,21.2764,21.4275,21.1596,21.242,196800.0
2008-11-25 09:50:00,30.96,31.01,30.49,30.5,279300.0,21.2695,21.3038,20.9466,20.9535,279300.0
2008-11-25 09:55:00,30.47,30.61,30.27,30.53,244300.0,20.9329,21.029,20.7955,20.9741,244300.0
2008-11-25 10:00:00,30.56,31.01,30.51,30.54,299600.0,20.9947,21.3038,20.9603,20.9809,299600.0
2008-11-25 10:05:00,30.54,30.89,30.4,30.86,323700.0,20.9809,21.2214,20.8848,21.2008,323700.0
2008-11-25 10:10:00,30.88,30.93,30.08,30.31,252800.0,21.2145,21.2489,20.6649,20.8229,252800.0
2008-11-25 10:15:00,30.31,30.43,29.75,29.78,170800.0,20.8229,20.9054,20.4382,20.4588,170800.0
2008-11-25 10:20:00,29.79,29.88,29.39,29.52,179100.0,20.4657,20.5275,20.1909,20.2802,179100.0
2008-11-25 10:25:00,29.51,29.99,29.51,29.99,142000.0,20.2733,20.6031,20.2733,20.6031,142000.0
2008-11-25 10:30:00,30.0,30.24,29.9,30.09,134500.0,20.61,20.7748,20.5413,20.6718,134500.0
2008-11-25 10:35:00,30.07,30.13,29.87,29.94,176600.0,20.6581,20.6993,20.5207,20.5687,176600.0
2008-11-25 10:40:00,29.94,30.01,29.54,29.6,210700.0,20.5687,20.6168,20.2939,20.3352,210700.0
2008-11-25 10:45:00,29.6,29.61,29.02,29.06,128700.0,20.3352,20.342,19.9367,19.9642,128700.0
2008-11-25 10:50:00,29.05,29.5,29.01,29.33,184700.0,19.9573,20.2665,19.9298,20.1497,184700.0
2008-11-25 10:55:00,29.33,29.73,29.2,29.72,106700.0,20.1497,20.4245,20.0604,20.4176,106700.0
2008-11-25 11:00:00,29.71,29.89,29.4,29.45,112300.0,20.4107,20.5344,20.1978,20.2321,112300.0
2008-11-25 11:05:00,29.44,29.45,29.04,29.28,126400.0,20.2252,20.2321,19.9504,20.1153,126400.0
2008-11-25 11:10:00,29.3,29.53,29.25,29.35,85000.0,20.1291,20.2871,20.0947,20.1634,85000.0
2008-11-25 11:15:00,29.36,29.55,29.23,29.41,110600.0,20.1703,20.3008,20.081,20.2046,110600.0
2008-11-25 11:20:00,29.43,29.54,29.34,29.49,88400.0,20.2184,20.2939,20.1565,20.2596,88400.0
2008-11-25 11:25:00,29.48,29.8,29.46,29.67,82100.0,20.2527,20.4726,20.239,20.3833,82100.0
2008-11-25 11:30:00,29.67,29.86,29.6,29.74,76900.0,20.3833,20.5138,20.3352,20.4313,76900.0
2008-11-25 11:35:00,29.76,29.93,29.65,29.71,106400.0,20.4451,20.5619,20.3695,20.4107,106400.0
2008-11-25 11:40:00,29.71,29.96,29.67,29.8,109200.0,20.4107,20.5825,20.3833,20.4726,109200.0
2008-11-25 11:45:00,29.81,29.91,29.63,29.77,90400.0,20.4794,20.5481,20.3558,20.452,90400.0
2008-11-25 11:50:00,29.73,29.89,29.65,29.76,94200.0,20.4245,20.5344,20.3695,20.4451,94200.0
2008-11-25 11:55:00,29.76,29.88,29.64,29.7,118600.0,20.4451,20.5275,20.3626,20.4039,118600.0
2008-11-25 12:00:00,29.7,29.74,29.29,29.39,119400.0,20.4039,20.4313,20.1222,20.1909,119400.0
2008-11-25 12:05:00,29.4,29.65,29.23,29.28,124000.0,20.1978,20.3695,20.081,20.1153,124000.0
2008-11-25 12:10:00,29.27,29.3,29.02,29.07,135600.0,20.1085,20.1291,19.9367,19.9711,135600.0
2008-11-25 12:15:00,29.05,29.33,29.03,29.16,109800.0,19.9573,20.1497,19.9436,20.0329,109800.0
2008-11-25 12:20:00,29.15,29.17,28.91,29.01,174000.0,20.026,20.0398,19.8611,19.9298,174000.0
2008-11-25 12:25:00,29.01,29.06,28.79,28.96,153100.0,19.9298,19.9642,19.7787,19.8955,153100.0
2008-11-25 12:30:00,28.95,29.16,28.94,29.07,95000.0,19.8886,20.0329,19.8817,19.9711,95000.0
2008-11-25 12:35:00,29.06,29.39,29.06,29.28,79600.0,19.9642,20.1909,19.9642,20.1153,79600.0
2008-11-25 12:40:00,29.28,29.37,29.1,29.18,84500.0,20.1153,20.1772,19.9917,20.0466,84500.0
2008-11-25 12:45:00,29.17,29.17,28.76,28.85,145500.0,20.0398,20.0398,19.7581,19.8199,145500.0
2008-11-25 12:50:00,28.85,28.91,28.57,28.66,147000.0,19.8199,19.8611,19.6276,19.6894,147000.0
2008-11-25 12:55:00,28.63,28.76,28.53,28.57,160600.0,19.6688,19.7581,19.6001,19.6276,160600.0
2008-11-25 13:00:00,28.58,28.66,28.41,28.54,166000.0,19.6344,19.6894,19.5176,19.6069,166000.0
2008-11-25 13:05:00,28.58,28.81,28.51,28.79,124700.0,19.6344,19.7924,19.5863,19.7787,124700.0
2008-11-25 13:10:00,28.79,28.89,28.58,28.58,98600.0,19.7787,19.8474,19.6344,19.6344,98600.0
2008-11-25 13:15:00,28.58,28.72,28.41,28.66,112000.0,19.6344,19.7306,19.5176,19.6894,112000.0
2008-11-25 13:20:00,28.67,28.97,28.67,28.85,80600.0,19.6963,19.9024,19.6963,19.8199,80600.0
2008-11-25 13:25:00,28.84,29.2,28.84,29.17,74100.0,19.813,20.0604,19.813,20.0398,74100.0
2008-11-25 13:30:00,29.19,29.42,29.19,29.2,103000.0,20.0535,20.2115,20.0535,20.0604,103000.0
2008-11-25 13:35:00,29.21,29.31,29.2,29.25,68600.0,20.0672,20.1359,20.0604,20.0947,68600.0
2008-11-25 13:40:00,29.24,29.26,29.03,29.11,80000.0,20.0878,20.1016,19.9436,19.9985,80000.0
2008-11-25 13:45:00,29.12,29.27,29.07,29.09,78500.0,20.0054,20.1085,19.9711,19.9848,78500.0
2008-11-25 13:50:00,29.09,29.1,28.97,29.02,61800.0,19.9848,19.9917,19.9024,19.9367,61800.0
2008-11-25 13:55:00,29.0,29.09,28.86,28.9,88600.0,19.923,19.9848,19.8268,19.8543,88600.0
2008-11-25 14:00:00,28.9,29.01,28.88,28.92,100300.0,19.8543,19.9298,19.8405,19.868,100300.0
2008-11-25 14:05:00,28.91,28.99,28.65,28.75,79200.0,19.8611,19.9161,19.6825,19.7512,79200.0
2008-11-25 14:10:00,28.76,28.76,28.51,28.55,126000.0,19.7581,19.7581,19.5863,19.6138,126000.0
2008-11-25 14:15:00,28.54,28.66,28.36,28.65,136700.0,19.6069,19.6894,19.4833,19.6825,136700.0
2008-11-25 14:20:00,28.65,28.77,28.58,28.76,96000.0,19.6825,19.765,19.6344,19.7581,96000.0
2008-11-25 14:25:00,28.74,28.77,28.51,28.56,94100.0,19.7443,19.765,19.5863,19.6207,94100.0
2008-11-25 14:30:00,28.57,29.07,28.5,29.04,174600.0,19.6276,19.9711,19.5795,19.9504,174600.0
2008-11-25 14:35:00,29.04,29.21,28.84,29.03,121700.0,19.9504,20.0672,19.813,19.9436,121700.0
2008-11-25 14:40:00,29.03,29.15,28.94,29.04,116300.0,19.9436,20.026,19.8817,19.9504,116300.0
2008-11-25 14:45:00,29.03,29.09,28.89,28.96,119100.0,19.9436,19.9848,19.8474,19.8955,119100.0
2008-11-25 14:50:00,28.95,29.0,28.71,29.0,168600.0,19.8886,19.923,19.7237,19.923,168600.0
2008-11-25 14:55:00,29.0,29.49,28.98,29.27,133000.0,19.923,20.2596,19.9092,20.1085,133000.0
2008-11-25 15:00:00,29.26,29.69,29.21,29.68,162500.0,20.1016,20.397,20.0672,20.3901,162500.0
2008-11-25 15:05:00,29.68,29.79,29.34,29.34,138700.0,20.3901,20.4657,20.1565,20.1565,138700.0
2008-11-25 15:10:00,29.38,29.65,29.36,29.46,116800.0,20.184,20.3695,20.1703,20.239,116800.0
2008-11-25 15:15:00,29.46,29.65,29.37,29.4,88200.0,20.239,20.3695,20.1772,20.1978,88200.0
2008-11-25 15:20:00,29.42,29.46,29.06,29.09,175700.0,20.2115,20.239,19.9642,19.9848,175700.0
2008-11-25 15:25:00,29.09,29.49,28.95,29.36,155100.0,19.9848,20.2596,19.8886,20.1703,155100.0
2008-11-25 15:30:00,29.35,29.62,29.34,29.58,173700.0,20.1634,20.3489,20.1565,20.3214,173700.0
2008-11-25 15:35:00,29.6,30.11,29.51,29.91,217000.0,20.3352,20.6855,20.2733,20.5481,217000.0
2008-11-25 15:40:00,29.93,30.2,29.92,30.09,370600.0,20.5619,20.7474,20.555,20.6718,370600.0
2008-11-25 15:45:00,30.1,30.2,29.83,29.92,327100.0,20.6787,20.7474,20.4932,20.555,327100.0
2008-11-25 15:50:00,29.91,30.2,29.9,30.11,342900.0,20.5481,20.7474,20.5413,20.6855,342900.0
2008-11-25 15:55:00,30.12,30.17,29.68,29.98,604100.0,20.6924,20.7268,20.3901,20.5962,604100.0
2008-11-26 09:30:00,28.86,29.65,28.66,29.19,357700.0,19.8268,20.3695,19.6894,20.0535,357700.0
2008-11-26 09:35:00,29.19,29.41,28.97,29.17,282100.0,20.0535,20.2046,19.9024,20.0398,282100.0
2008-11-26 09:40:00,29.17,29.22,28.97,29.01,180400.0,20.0398,20.0741,19.9024,19.9298,180400.0
2008-11-26 09:45:00,29.0,29.17,28.95,29.1,144200.0,19.923,20.0398,19.8886,19.9917,144200.0
2008-11-26 09:50:00,29.1,29.16,29.02,29.12,135800.0,19.9917,20.0329,19.9367,20.0054,135800.0
2008-11-26 09:55:00,29.12,29.19,29.03,29.09,119000.0,20.0054,20.0535,19.9436,19.9848,119000.0
2008-11-26 10:00:00,29.09,29.28,29.0,29.18,160500.0,19.9848,20.1153,19.923,20.0466,160500.0
2008-11-26 10:05:00,29.18,29.25,29.02,29.1,177900.0,20.0466,20.0947,19.9367,19.9917,177900.0
2008-11-26 10:10:00,29.11,29.31,29.06,29.23,190100.0,19.9985,20.1359,19.9642,20.081,190100.0
2008-11-26 10:15:00,29.23,29.32,29.16,29.18,171700.0,20.081,20.1428,20.0329,20.0466,171700.0
2008-11-26 10:20:00,29.17,29.45,29.17,29.33,209900.0,20.0398,20.2321,20.0398,20.1497,209900.0
2008-11-26 10:25:00,29.34,29.8,29.34,29.56,243800.0,20.1565,20.4726,20.1565,20.3077,243800.0
2008-11-26 10:30:00,29.57,29.69,29.46,29.65,86200.0,20.3146,20.397,20.239,20.3695,86200.0
2008-11-26 10:35:00,29.68,29.89,29.59,29.69,180900.0,20.3901,20.5344,20.3283,20.397,180900.0
2008-11-26 10:40:00,29.71,29.74,29.55,29.73,113300.0,20.4107,20.4313,20.3008,20.4245,113300.0
2008-11-26 10:45:00,29.74,29.82,29.47,29.57,110300.0,20.4313,20.4863,20.2459,20.3146,110300.0
2008-11-26 10:50:00,29.56,29.96,29.51,29.91,89200.0,20.3077,20.5825,20.2733,20.5481,89200.0
2008-11-26 10:55:00,29.92,30.03,29.82,29.88,122800.0,20.555,20.6306,20.4863,20.5275,122800.0
2008-11-26 11:00:00,29.86,29.89,29.42,29.43,177000.0,20.5138,20.5344,20.2115,20.2184,177000.0
2008-11-26 11:05:00,29.41,29.66,29.4,29.57,110300.0,20.2046,20.3764,20.1978,20.3146,110300.0
2008-11-26 11:10:00,29.58,29.67,29.53,29.57,154200.0,20.3214,20.3833,20.2871,20.3146,154200.0
2008-11-26 11:15:00,29.57,29.6,29.45,29.55,146500.0,20.3146,20.3352,20.2321,20.3008,146500.0
2008-11-26 11:20:00,29.55,29.56,29.37,29.45,176000.0,20.3008,20.3077,20.1772,20.2321,176000.0
2008-11-26 11:25:00,29.43,29.51,29.23,29.23,105500.0,20.2184,20.2733,20.081,20.081,105500.0
2008-11-26 11:30:00,29.24,29.38,29.18,29.26,108100.0,20.0878,20.184,20.0466,20.1016,108100.0
2008-11-26 11:35:00,29.26,29.34,29.16,29.17,113900.0,20.1016,20.1565,20.0329,20.0398,113900.0
2008-11-26 11:40:00,29.18,29.28,29.14,29.16,107000.0,20.0466,20.1153,20.0191,20.0329,107000.0
2008-11-26 11:45:00,29.18,29.4,29.07,29.37,121600.0,20.0466,20.1978,19.9711,20.1772,121600.0
2008-11-26 11:50:00,29.39,29.47,29.26,29.37,68800.0,20.1909,20.2459,20.1016,20.1772,68800.0
2008-11-26 11:55:00,29.36,29.4,29.22,29.22,71600.0,20.1703,20.1978,20.0741,20.0741,71600.0
2008-11-26 12:00:00,29.21,29.31,29.04,29.05,88700.0,20.0672,20.1359,19.9504,19.9573,88700.0
2008-11-26 12:05:00,29.05,29.19,28.95,29.0,128900.0,19.9573,20.0535,19.8886,19.923,128900.0
2008-11-26 12:10:00,29.0,29.06,28.93,29.06,67600.0,19.923,19.9642,19.8749,19.9642,67600.0
2008-11-26 12:15:00,29.05,29.17,29.0,29.03,70100.0,19.9573,20.0398,19.923,19.9436,70100.0
2008-11-26 12:20:00,29.03,29.07,28.96,29.0,97200.0,19.9436,19.9711,19.8955,19.923,97200.0
2008-11-26 12:25:00,29.01,29.07,28.91,29.04,81100.0,19.9298,19.9711,19.8611,19.9504,81100.0
2008-11-26 12:30:00,29.0,29.08,28.92,29.06,92900.0,19.923,19.9779,19.868,19.9642,92900.0
2008-11-26 12:35:00,29.07,29.1,29.02,29.09,115300.0,19.9711,19.9917,19.9367,19.9848,115300.0
2008-11-26 12:40:00,29.08,29.23,29.06,29.23,96500.0,19.9779,20.081,19.9642,20.081,96500.0
2008-11-26 12:45:00,29.22,29.48,29.22,29.44,93200.0,20.0741,20.2527,20.0741,20.2252,93200.0
2008-11-26 12:50:00,29.45,29.5,29.41,29.44,59200.0,20.2321,20.2665,20.2046,20.2252,59200.0
2008-11-26 12:55:00,29.45,29.6,29.42,29.57,55500.0,20.2321,20.3352,20.2115,20.3146,55500.0
2008-11-26 13:00:00,29.58,29.73,29.56,29.71,89500.0,20.3214,20.4245,20.3077,20.4107,89500.0
2008-11-26 13:05:00,29.71,29.8,29.68,29.74,58900.0,20.4107,20.4726,20.3901,20.4313,58900.0
2008-11-26 13:10:00,29.73,29.79,29.46,29.51,70500.0,20.4245,20.4657,20.239,20.2733,70500.0
2008-11-26 13:15:00,29.53,29.57,29.41,29.45,50000.0,20.2871,20.3146,20.2046,20.2321,50000.0
2008-11-26 13:20:00,29.43,29.5,29.29,29.31,51200.0,20.2184,20.2665,20.1222,20.1359,51200.0
2008-11-26 13:25:00,29.32,29.38,29.22,29.34,71600.0,20.1428,20.184,20.0741,20.1565,71600.0
2008-11-26 13:30:00,29.33,29.35,29.15,29.18,59800.0,20.1497,20.1634,20.026,20.0466,59800.0
2008-11-26 13:35:00,29.18,29.29,29.16,29.24,56300.0,20.0466,20.1222,20.0329,20.0878,56300.0
2008-11-26 13:40:00,29.25,29.25,29.06,29.1,90400.0,20.0947,20.0947,19.9642,19.9917,90400.0
2008-11-26 13:45:00,29.1,29.16,29.03,29.12,38100.0,19.9917,20.0329,19.9436,20.0054,38100.0
2008-11-26 13:50:00,29.12,29.2,29.03,29.08,45200.0,20.0054,20.0604,19.9436,19.9779,45200.0
2008-11-26 13:55:00,29.08,29.11,29.01,29.02,51900.0,19.9779,19.9985,19.9298,19.9367,51900.0
2008-11-26 14:00:00,29.02,29.06,28.87,28.95,70400.0,19.9367,19.9642,19.8337,19.8886,70400.0
2008-11-26 14:05:00,28.94,29.13,28.9,29.06,80600.0,19.8817,20.0123,19.8543,19.9642,80600.0
2008-11-26 14:10:00,29.06,29.11,28.92,28.94,44700.0,19.9642,19.9985,19.868,19.8817,44700.0
2008-11-26 14:15:00,28.93,29.21,28.86,29.13,77500.0,19.8749,20.0672,19.8268,20.0123,77500.0
2008-11-26 14:20:00,29.12,29.18,29.11,29.14,54000.0,20.0054,20.0466,19.9985,20.0191,54000.0
2008-11-26 14:25:00,29.16,29.23,29.1,29.12,81300.0,20.0329,20.081,19.9917,20.0054,81300.0
2008-11-26 14:30:00,29.13,29.52,29.1,29.48,108100.0,20.0123,20.2802,19.9917,20.2527,108100.0
2008-11-26 14:35:00,29.47,29.51,29.32,29.39,102900.0,20.2459,20.2733,20.1428,20.1909,102900.0
2008-11-26 14:40:00,29.39,29.61,29.39,29.58,86100.0,20.1909,20.342,20.1909,20.3214,86100.0
2008-11-26 14:45:00,29.59,29.68,29.45,29.58,70500.0,20.3283,20.3901,20.2321,20.3214,70500.0
2008-11-26 14:50:00,29.59,29.73,29.51,29.71,60200.0,20.3283,20.4245,20.2733,20.4107,60200.0
2008-11-26 14:55:00,29.71,29.78,29.65,29.68,97400.0,20.4107,20.4588,20.3695,20.3901,97400.0
2008-11-26 15:00:00,29.65,29.77,29.53,29.58,85700.0,20.3695,20.452,20.2871,20.3214,85700.0
2008-11-26 15:05:00,29.58,29.68,29.48,29.55,86900.0,20.3214,20.3901,20.2527,20.3008,86900.0
2008-11-26 15:10:00,29.55,29.8,29.51,29.75,125500.0,20.3008,20.4726,20.2733,20.4382,125500.0
2008-11-26 15:15:00,29.74,29.85,29.55,29.65,81200.0,20.4313,20.5069,20.3008,20.3695,81200.0
2008-11-26 15:20:00,29.64,29.73,29.5,29.65,121200.0,20.3626,20.4245,20.2665,20.3695,121200.0
2008-11-26 15:25:00,29.63,29.84,29.57,29.74,129500.0,20.3558,20.5,20.3146,20.4313,129500.0
2008-11-26 15:30:00,29.74,29.82,29.52,29.77,113400.0,20.4313,20.4863,20.2802,20.452,113400.0
2008-11-26 15:35:00,29.77,29.93,29.7,29.82,159800.0,20.452,20.5619,20.4039,20.4863,159800.0
2008-11-26 15:40:00,29.83,29.93,29.57,29.63,215600.0,20.4932,20.5619,20.3146,20.3558,215600.0
2008-11-26 15:45:00,29.64,29.72,29.5,29.63,163600.0,20.3626,20.4176,20.2665,20.3558,163600.0
2008-11-26 15:50:00,29.63,29.94,29.53,29.88,207100.0,20.3558,20.5687,20.2871,20.5275,207100.0
2008-11-26 15:55:00,29.89,30.0,29.82,29.9,464200.0,20.5344,20.61,20.4863,20.5413,464200.0
2008-11-28 09:30:00,29.92,29.92,28.8,29.82,210800.0,20.555,20.555,19.7856,20.4863,210800.0
2008-11-28 09:35:00,29.84,30.63,29.78,30.61,251300.0,20.5,21.0428,20.4588,21.029,251300.0
2008-11-28 09:40:00,30.61,30.98,30.43,30.8,181700.0,21.029,21.2832,20.9054,21.1596,181700.0
2008-11-28 09:45:00,30.79,31.12,30.69,30.88,319900.0,21.1527,21.3794,21.084,21.2145,319900.0
2008-11-28 09:50:00,30.88,31.02,29.94,29.94,180800.0,21.2145,21.3107,20.5687,20.5687,180800.0
2008-11-28 09:55:00,29.93,29.99,29.72,29.97,107800.0,20.5619,20.6031,20.4176,20.5894,107800.0
2008-11-28 10:00:00,29.97,30.06,29.92,29.96,122300.0,20.5894,20.6512,20.555,20.5825,122300.0
2008-11-28 10:05:00,29.94,29.97,29.87,29.88,86700.0,20.5687,20.5894,20.5207,20.5275,86700.0
2008-11-28 10:10:00,29.91,29.96,29.74,29.84,80700.0,20.5481,20.5825,20.4313,20.5,80700.0
2008-11-28 10:15:00,29.83,29.89,29.7,29.79,99100.0,20.4932,20.5344,20.4039,20.4657,99100.0
2008-11-28 10:20:00,29.81,29.9,29.68,29.74,84700.0,20.4794,20.5413,20.3901,20.4313,84700.0
2008-11-28 10:25:00,29.74,29.81,29.69,29.73,87900.0,20.4313,20.4794,20.397,20.4245,87900.0
2008-11-28 10:30:00,29.73,29.74,29.51,29.54,77400.0,20.4245,20.4313,20.2733,20.2939,77400.0
2008-11-28 10:35:00,29.54,29.68,29.5,29.64,68900.0,20.2939,20.3901,20.2665,20.3626,68900.0
2008-11-28 10:40:00,29.61,29.74,29.53,29.73,62800.0,20.342,20.4313,20.2871,20.4245,62800.0
2008-11-28 10:45:00,29.71,29.75,29.57,29.6,55900.0,20.4107,20.4382,20.3146,20.3352,55900.0
2008-11-28 10:50:00,29.58,29.74,29.54,29.66,54800.0,20.3214,20.4313,20.2939,20.3764,54800.0
2008-11-28 10:55:00,29.66,29.74,29.64,29.65,40400.0,20.3764,20.4313,20.3626,20.3695,40400.0
2008-11-28 11:00:00,29.65,29.78,29.57,29.7,76700.0,20.3695,20.4588,20.3146,20.4039,76700.0
2008-11-28 11:05:00,29.7,29.73,29.64,29.73,64800.0,20.4039,20.4245,20.3626,20.4245,64800.0
2008-11-28 11:10:00,29.73,29.85,29.73,29.76,47400.0,20.4245,20.5069,20.4245,20.4451,47400.0
2008-11-28 11:15:00,29.75,29.8,29.62,29.72,55100.0,20.4382,20.4726,20.3489,20.4176,55100.0
2008-11-28 11:20:00,29.72,29.94,29.67,29.94,74900.0,20.4176,20.5687,20.3833,20.5687,74900.0
2008-11-28 11:25:00,29.94,30.0,29.91,29.96,84000.0,20.5687,20.61,20.5481,20.5825,84000.0
2008-11-28 11:30:00,29.97,30.01,29.94,30.0,79100.0,20.5894,20.6168,20.5687,20.61,79100.0
2008-11-28 11:35:00,29.98,30.0,29.81,30.0,88100.0,20.5962,20.61,20.4794,20.61,88100.0
2008-11-28 11:40:00,30.0,30.0,29.95,30.0,63300.0,20.61,20.61,20.5756,20.61,63300.0
2008-11-28 11:45:00,30.0,30.02,29.87,29.96,76500.0,20.61,20.6237,20.5207,20.5825,76500.0
2008-11-28 11:50:00,29.96,30.0,29.9,30.0,55200.0,20.5825,20.61,20.5413,20.61,55200.0
2008-11-28 11:55:00,30.0,30.0,29.91,29.97,71200.0,20.61,20.61,20.5481,20.5894,71200.0
2008-11-28 12:00:00,29.96,30.0,29.92,29.99,57700.0,20.5825,20.61,20.555,20.6031,57700.0
2008-11-28 12:05:00,30.0,30.08,29.87,29.88,131200.0,20.61,20.6649,20.5207,20.5275,131200.0
2008-11-28 12:10:00,29.89,29.99,29.8,29.99,71100.0,20.5344,20.6031,20.4726,20.6031,71100.0
2008-11-28 12:15:00,29.98,30.1,29.82,29.97,82200.0,20.5962,20.6787,20.4863,20.5894,82200.0
2008-11-28 12:20:00,29.99,30.1,29.91,30.06,61500.0,20.6031,20.6787,20.5481,20.6512,61500.0
2008-11-28 12:25:00,30.07,30.1,29.99,30.03,64100.0,20.6581,20.6787,20.6031,20.6306,64100.0
2008-11-28 12:30:00,30.01,30.1,29.99,30.08,78600.0,20.6168,20.6787,20.6031,20.6649,78600.0
2008-11-28 12:35:00,30.08,30.2,30.06,30.09,61000.0,20.6649,20.7474,20.6512,20.6718,61000.0
2008-11-28 12:40:00,30.1,30.1,30.06,30.1,162000.0,20.6787,20.6787,20.6512,20.6787,162000.0
2008-11-28 12:45:00,30.09,30.1,29.88,30.0,123800.0,20.6718,20.6787,20.5275,20.61,123800.0
2008-11-28 12:50:00,30.0,30.33,29.95,30.18,280000.0,20.61,20.8367,20.5756,20.7336,280000.0
2008-11-28 12:55:00,30.18,30.56,30.15,30.21,470900.0,20.7336,20.9947,20.713,20.7542,470900.0
2008-11-28 13:00:00,30.22,30.32,30.2,30.2,1059200.0,20.7611,20.8298,20.7474,20.7474,1059200.0
2008-11-28 13:05:00,30.19,30.19,30.19,30.19,700.0,20.7405,20.7405,20.7405,20.7405,700.0
2008-11-28 13:10:00,29.92,29.92,29.92,29.92,100.0,20.555,20.555,20.555,20.555,100.0
2008-11-28 13:15:00,30.19,30.19,30.19,30.19,900.0,20.7405,20.7405,20.7405,20.7405,900.0
2008-11-28 13:20:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-11-28 13:25:00,30.21,30.21,30.06,30.21,144500.0,20.7542,20.7542,20.6512,20.7542,144500.0
2008-11-28 13:30:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 13:35:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 13:40:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 13:45:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 13:50:00,30.11,30.21,30.11,30.21,400.0,20.6855,20.7542,20.6855,20.7542,400.0
2008-11-28 13:55:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:00:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:05:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:10:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:15:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:20:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:25:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:30:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:35:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:40:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:45:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:50:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 14:55:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 15:00:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 15:05:00,30.21,30.21,30.21,30.21,0.0,20.7542,20.7542,20.7542,20.7542,0.0
2008-11-28 15:10:00,30.19,30.19,30.19,30.19,500.0,20.7405,20.7405,20.7405,20.7405,500.0
2008-11-28 15:15:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-11-28 15:20:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-11-28 15:25:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-11-28 15:30:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-11-28 15:35:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-11-28 15:40:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-11-28 15:45:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-11-28 15:50:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-11-28 15:55:00,30.19,30.19,30.19,30.19,0.0,20.7405,20.7405,20.7405,20.7405,0.0
2008-12-01 09:30:00,29.22,29.92,28.66,29.09,180400.0,20.0741,20.555,19.6894,19.9848,180400.0
2008-12-01 09:35:00,29.09,29.97,29.0,29.5,156100.0,19.9848,20.5894,19.923,20.2665,156100.0
2008-12-01 09:40:00,29.48,29.51,28.96,29.1,106800.0,20.2527,20.2733,19.8955,19.9917,106800.0
2008-12-01 09:45:00,29.07,29.19,28.92,29.18,96800.0,19.9711,20.0535,19.868,20.0466,96800.0
2008-12-01 09:50:00,29.16,29.24,28.81,29.11,120600.0,20.0329,20.0878,19.7924,19.9985,120600.0
2008-12-01 09:55:00,29.13,29.33,28.98,29.18,82600.0,20.0123,20.1497,19.9092,20.0466,82600.0
2008-12-01 10:00:00,29.18,29.42,28.94,28.98,94100.0,20.0466,20.2115,19.8817,19.9092,94100.0
2008-12-01 10:05:00,28.99,29.19,28.84,29.05,77200.0,19.9161,20.0535,19.813,19.9573,77200.0
2008-12-01 10:10:00,29.04,29.32,29.03,29.23,89000.0,19.9504,20.1428,19.9436,20.081,89000.0
2008-12-01 10:15:00,29.25,29.36,29.07,29.11,81300.0,20.0947,20.1703,19.9711,19.9985,81300.0
2008-12-01 10:20:00,29.16,29.39,29.1,29.35,83600.0,20.0329,20.1909,19.9917,20.1634,83600.0
2008-12-01 10:25:00,29.33,29.36,29.15,29.27,83300.0,20.1497,20.1703,20.026,20.1085,83300.0
2008-12-01 10:30:00,29.27,29.3,28.84,29.13,62400.0,20.1085,20.1291,19.813,20.0123,62400.0
2008-12-01 10:35:00,29.13,29.13,28.85,29.03,57900.0,20.0123,20.0123,19.8199,19.9436,57900.0
2008-12-01 10:40:00,29.03,29.05,28.82,28.99,64400.0,19.9436,19.9573,19.7993,19.9161,64400.0
2008-12-01 10:45:00,29.0,29.16,28.96,29.01,48700.0,19.923,20.0329,19.8955,19.9298,48700.0
2008-12-01 10:50:00,29.0,29.24,28.99,29.24,69300.0,19.923,20.0878,19.9161,20.0878,69300.0
2008-12-01 10:55:00,29.22,29.23,28.8,28.8,81600.0,20.0741,20.081,19.7856,19.7856,81600.0
2008-12-01 11:00:00,28.8,28.82,28.55,28.67,110100.0,19.7856,19.7993,19.6138,19.6963,110100.0
2008-12-01 11:05:00,28.69,28.76,28.57,28.65,76200.0,19.71,19.7581,19.6276,19.6825,76200.0
2008-12-01 11:10:00,28.67,29.06,28.67,29.02,97200.0,19.6963,19.9642,19.6963,19.9367,97200.0
2008-12-01 11:15:00,29.02,29.03,28.91,28.97,50700.0,19.9367,19.9436,19.8611,19.9024,50700.0
2008-12-01 11:20:00,28.96,29.05,28.79,28.86,49500.0,19.8955,19.9573,19.7787,19.8268,49500.0
2008-12-01 11:25:00,28.88,28.89,28.65,28.76,53000.0,19.8405,19.8474,19.6825,19.7581,53000.0
2008-12-01 11:30:00,28.75,29.08,28.74,28.95,62400.0,19.7512,19.9779,19.7443,19.8886,62400.0
2008-12-01 11:35:00,28.95,29.17,28.95,29.13,54200.0,19.8886,20.0398,19.8886,20.0123,54200.0
2008-12-01 11:40:00,29.14,29.25,28.99,28.99,47500.0,20.0191,20.0947,19.9161,19.9161,47500.0
2008-12-01 11:45:00,28.99,29.25,28.98,29.18,63300.0,19.9161,20.0947,19.9092,20.0466,63300.0
2008-12-01 11:50:00,29.17,29.22,29.12,29.2,86000.0,20.0398,20.0741,20.0054,20.0604,86000.0
2008-12-01 11:55:00,29.2,29.25,29.09,29.09,33700.0,20.0604,20.0947,19.9848,19.9848,33700.0
2008-12-01 12:00:00,29.09,29.09,28.78,28.81,55100.0,19.9848,19.9848,19.7718,19.7924,55100.0
2008-12-01 12:05:00,28.83,28.92,28.73,28.8,70100.0,19.8062,19.868,19.7375,19.7856,70100.0
2008-12-01 12:10:00,28.8,28.85,28.71,28.83,40900.0,19.7856,19.8199,19.7237,19.8062,40900.0
2008-12-01 12:15:00,28.85,28.88,28.58,28.65,68800.0,19.8199,19.8405,19.6344,19.6825,68800.0
2008-12-01 12:20:00,28.63,28.68,28.46,28.48,61600.0,19.6688,19.7031,19.552,19.5657,61600.0
2008-12-01 12:25:00,28.47,28.47,28.17,28.27,122200.0,19.5589,19.5589,19.3528,19.4215,122200.0
2008-12-01 12:30:00,28.28,28.36,28.17,28.34,63900.0,19.4283,19.4833,19.3528,19.4695,63900.0
2008-12-01 12:35:00,28.32,28.4,28.07,28.1,86600.0,19.4558,19.5108,19.2841,19.3047,86600.0
2008-12-01 12:40:00,28.11,28.22,28.01,28.11,62300.0,19.3115,19.3871,19.2428,19.3115,62300.0
2008-12-01 12:45:00,28.13,28.28,28.04,28.18,72500.0,19.3253,19.4283,19.2634,19.3596,72500.0
2008-12-01 12:50:00,28.2,28.29,28.0,28.07,162600.0,19.3734,19.4352,19.236,19.2841,162600.0
2008-12-01 12:55:00,28.08,28.17,28.02,28.1,45100.0,19.2909,19.3528,19.2497,19.3047,45100.0
2008-12-01 13:00:00,28.08,28.27,28.05,28.25,51100.0,19.2909,19.4215,19.2703,19.4077,51100.0
2008-12-01 13:05:00,28.24,28.28,28.17,28.21,43500.0,19.4008,19.4283,19.3528,19.3802,43500.0
2008-12-01 13:10:00,28.19,28.39,28.19,28.35,52300.0,19.3665,19.5039,19.3665,19.4764,52300.0
2008-12-01 13:15:00,28.31,28.33,28.19,28.28,51100.0,19.4489,19.4627,19.3665,19.4283,51100.0
2008-12-01 13:20:00,28.27,28.28,28.0,28.03,69100.0,19.4215,19.4283,19.236,19.2566,69100.0
2008-12-01 13:25:00,28.02,28.09,27.91,28.0,58600.0,19.2497,19.2978,19.1741,19.236,58600.0
2008-12-01 13:30:00,27.99,28.15,27.95,28.04,73600.0,19.2291,19.339,19.2016,19.2634,73600.0
2008-12-01 13:35:00,28.04,28.1,27.97,28.0,98600.0,19.2634,19.3047,19.2154,19.236,98600.0
2008-12-01 13:40:00,28.0,28.21,27.96,27.99,144200.0,19.236,19.3802,19.2085,19.2291,144200.0
2008-12-01 13:45:00,27.99,28.14,27.89,27.9,146600.0,19.2291,19.3321,19.1604,19.1673,146600.0
2008-12-01 13:50:00,27.9,28.05,27.81,27.9,102400.0,19.1673,19.2703,19.1054,19.1673,102400.0
2008-12-01 13:55:00,27.92,28.09,27.85,28.02,84200.0,19.181,19.2978,19.1329,19.2497,84200.0
2008-12-01 14:00:00,28.0,28.08,27.84,27.87,64900.0,19.236,19.2909,19.126,19.1467,64900.0
2008-12-01 14:05:00,27.87,28.01,27.75,27.99,81900.0,19.1467,19.2428,19.0642,19.2291,81900.0
2008-12-01 14:10:00,27.98,28.14,27.86,28.02,61800.0,19.2222,19.3321,19.1398,19.2497,61800.0
2008-12-01 14:15:00,28.0,28.04,27.69,27.75,67100.0,19.236,19.2634,19.023,19.0642,67100.0
2008-12-01 14:20:00,27.73,27.87,27.58,27.79,86500.0,19.0505,19.1467,18.9474,19.0917,86500.0
2008-12-01 14:25:00,27.81,27.96,27.79,27.93,48000.0,19.1054,19.2085,19.0917,19.1879,48000.0
2008-12-01 14:30:00,27.93,28.2,27.89,28.1,91900.0,19.1879,19.3734,19.1604,19.3047,91900.0
2008-12-01 14:35:00,28.09,28.13,27.88,27.92,60100.0,19.2978,19.3253,19.1535,19.181,60100.0
2008-12-01 14:40:00,27.91,28.03,27.83,27.88,51100.0,19.1741,19.2566,19.1192,19.1535,51100.0
2008-12-01 14:45:00,27.9,28.13,27.89,27.97,72800.0,19.1673,19.3253,19.1604,19.2154,72800.0
2008-12-01 14:50:00,27.96,28.19,27.96,28.06,108500.0,19.2085,19.3665,19.2085,19.2772,108500.0
2008-12-01 14:55:00,28.04,28.08,27.76,27.82,117400.0,19.2634,19.2909,19.0711,19.1123,117400.0
2008-12-01 15:00:00,27.8,27.91,27.57,27.66,132800.0,19.0986,19.1741,18.9406,19.0024,132800.0
2008-12-01 15:05:00,27.67,27.8,27.43,27.49,169700.0,19.0093,19.0986,18.8444,18.8856,169700.0
2008-12-01 15:10:00,27.49,27.58,27.37,27.46,137700.0,18.8856,18.9474,18.8032,18.865,137700.0
2008-12-01 15:15:00,27.47,27.55,27.33,27.43,160300.0,18.8719,18.9268,18.7757,18.8444,160300.0
2008-12-01 15:20:00,27.4,27.43,27.12,27.15,143000.0,18.8238,18.8444,18.6314,18.652,143000.0
2008-12-01 15:25:00,27.13,27.28,27.02,27.12,165800.0,18.6383,18.7413,18.5627,18.6314,165800.0
2008-12-01 15:30:00,27.11,27.18,26.64,26.73,294300.0,18.6245,18.6726,18.3016,18.3635,294300.0
2008-12-01 15:35:00,26.72,26.83,26.57,26.61,208200.0,18.3566,18.4322,18.2536,18.281,208200.0
2008-12-01 15:40:00,26.6,26.73,26.11,26.14,409200.0,18.2742,18.3635,17.9375,17.9581,409200.0
2008-12-01 15:45:00,26.14,26.36,26.03,26.12,441100.0,17.9581,18.1093,17.8826,17.9444,441100.0
2008-12-01 15:50:00,26.11,26.28,25.8,25.82,628700.0,17.9375,18.0543,17.7246,17.7383,628700.0
2008-12-01 15:55:00,25.83,25.99,25.08,25.11,1677600.0,17.7452,17.8551,17.2299,17.2505,1677600.0
2008-12-02 09:30:00,25.82,26.81,25.82,26.0,162200.0,17.7383,18.4184,17.7383,17.862,162200.0
2008-12-02 09:35:00,26.0,26.44,25.77,26.13,176400.0,17.862,18.1642,17.704,17.9513,176400.0
2008-12-02 09:40:00,26.11,26.15,25.54,25.85,146700.0,17.9375,17.965,17.5459,17.7589,146700.0
2008-12-02 09:45:00,25.86,25.97,25.47,25.71,129000.0,17.7658,17.8414,17.4979,17.6627,129000.0
2008-12-02 09:50:00,25.71,26.4,25.64,26.15,114900.0,17.6627,18.1368,17.6146,17.965,114900.0
2008-12-02 09:55:00,26.18,26.3,25.79,26.09,108300.0,17.9856,18.0681,17.7177,17.9238,108300.0
2008-12-02 10:00:00,26.14,26.46,25.95,26.46,114400.0,17.9581,18.178,17.8276,18.178,114400.0
2008-12-02 10:05:00,26.46,26.76,26.34,26.74,126500.0,18.178,18.3841,18.0955,18.3703,126500.0
2008-12-02 10:10:00,26.74,26.98,26.54,26.81,104900.0,18.3703,18.5352,18.2329,18.4184,104900.0
2008-12-02 10:15:00,26.81,26.96,26.69,26.9,109000.0,18.4184,18.5215,18.336,18.4803,109000.0
2008-12-02 10:20:00,26.86,26.99,26.59,26.91,104200.0,18.4528,18.5421,18.2673,18.4871,104200.0
2008-12-02 10:25:00,26.92,26.97,26.49,26.49,91800.0,18.494,18.5284,18.1986,18.1986,91800.0
2008-12-02 10:30:00,26.5,26.83,26.49,26.65,82400.0,18.2055,18.4322,18.1986,18.3085,82400.0
2008-12-02 10:35:00,26.65,27.1,26.54,27.07,111000.0,18.3085,18.6177,18.2329,18.5971,111000.0
2008-12-02 10:40:00,27.07,27.17,26.91,26.94,106600.0,18.5971,18.6658,18.4871,18.5077,106600.0
2008-12-02 10:45:00,26.92,27.23,26.81,26.86,82800.0,18.494,18.707,18.4184,18.4528,82800.0
2008-12-02 10:50:00,26.86,26.89,26.37,26.39,121100.0,18.4528,18.4734,18.1162,18.1299,121100.0
2008-12-02 10:55:00,26.38,26.55,26.28,26.41,96600.0,18.123,18.2398,18.0543,18.1436,96600.0
2008-12-02 11:00:00,26.43,26.6,26.34,26.46,103500.0,18.1574,18.2742,18.0955,18.178,103500.0
2008-12-02 11:05:00,26.47,26.75,26.46,26.7,161900.0,18.1849,18.3772,18.178,18.3429,161900.0
2008-12-02 11:10:00,26.69,26.7,26.41,26.45,83900.0,18.336,18.3429,18.1436,18.1711,83900.0
2008-12-02 11:15:00,26.48,26.55,26.17,26.26,66600.0,18.1917,18.2398,17.9788,18.0406,66600.0
2008-12-02 11:20:00,26.3,26.63,26.28,26.45,81000.0,18.0681,18.2948,18.0543,18.1711,81000.0
2008-12-02 11:25:00,26.45,26.96,26.44,26.81,126300.0,18.1711,18.5215,18.1642,18.4184,126300.0
2008-12-02 11:30:00,26.8,26.95,26.41,26.42,117700.0,18.4116,18.5146,18.1436,18.1505,117700.0
2008-12-02 11:35:00,26.41,26.63,26.4,26.48,37700.0,18.1436,18.2948,18.1368,18.1917,37700.0
2008-12-02 11:40:00,26.47,26.64,26.32,26.52,79300.0,18.1849,18.3016,18.0818,18.2192,79300.0
2008-12-02 11:45:00,26.52,26.84,26.37,26.73,80000.0,18.2192,18.439,18.1162,18.3635,80000.0
2008-12-02 11:50:00,26.74,26.89,26.65,26.65,64800.0,18.3703,18.4734,18.3085,18.3085,64800.0
2008-12-02 11:55:00,26.65,26.75,26.58,26.6,70300.0,18.3085,18.3772,18.2604,18.2742,70300.0
2008-12-02 12:00:00,26.61,26.68,26.46,26.47,125900.0,18.281,18.3291,18.178,18.1849,125900.0
2008-12-02 12:05:00,26.47,26.62,26.36,26.41,134800.0,18.1849,18.2879,18.1093,18.1436,134800.0
2008-12-02 12:10:00,26.41,26.5,26.24,26.26,200300.0,18.1436,18.2055,18.0268,18.0406,200300.0
2008-12-02 12:15:00,26.26,26.48,26.25,26.45,102100.0,18.0406,18.1917,18.0337,18.1711,102100.0
2008-12-02 12:20:00,26.45,26.59,26.39,26.44,76300.0,18.1711,18.2673,18.1299,18.1642,76300.0
2008-12-02 12:25:00,26.44,26.65,26.42,26.63,119700.0,18.1642,18.3085,18.1505,18.2948,119700.0
2008-12-02 12:30:00,26.64,26.82,26.55,26.6,126600.0,18.3016,18.4253,18.2398,18.2742,126600.0
2008-12-02 12:35:00,26.59,26.65,26.51,26.55,65000.0,18.2673,18.3085,18.2123,18.2398,65000.0
2008-12-02 12:40:00,26.55,26.69,26.5,26.64,72900.0,18.2398,18.336,18.2055,18.3016,72900.0
2008-12-02 12:45:00,26.66,26.67,26.55,26.61,43400.0,18.3154,18.3223,18.2398,18.281,43400.0
2008-12-02 12:50:00,26.62,26.77,26.55,26.64,70100.0,18.2879,18.391,18.2398,18.3016,70100.0
2008-12-02 12:55:00,26.64,26.86,26.57,26.86,53300.0,18.3016,18.4528,18.2536,18.4528,53300.0
2008-12-02 13:00:00,26.86,26.86,26.72,26.79,59200.0,18.4528,18.4528,18.3566,18.4047,59200.0
2008-12-02 13:05:00,26.78,26.94,26.73,26.82,56800.0,18.3978,18.5077,18.3635,18.4253,56800.0
2008-12-02 13:10:00,26.8,27.09,26.74,26.99,68600.0,18.4116,18.6108,18.3703,18.5421,68600.0
2008-12-02 13:15:00,26.98,27.09,26.92,26.93,54800.0,18.5352,18.6108,18.494,18.5009,54800.0
2008-12-02 13:20:00,26.93,26.98,26.77,26.89,62400.0,18.5009,18.5352,18.391,18.4734,62400.0
2008-12-02 13:25:00,26.9,27.07,26.9,26.99,34200.0,18.4803,18.5971,18.4803,18.5421,34200.0
2008-12-02 13:30:00,26.98,27.0,26.45,26.52,67100.0,18.5352,18.549,18.1711,18.2192,67100.0
2008-12-02 13:35:00,26.51,26.59,26.15,26.17,121700.0,18.2123,18.2673,17.965,17.9788,121700.0
2008-12-02 13:40:00,26.17,26.5,26.08,26.45,88700.0,17.9788,18.2055,17.9169,18.1711,88700.0
2008-12-02 13:45:00,26.45,26.51,26.25,26.29,71900.0,18.1711,18.2123,18.0337,18.0612,71900.0
2008-12-02 13:50:00,26.3,26.3,26.08,26.11,94900.0,18.0681,18.0681,17.9169,17.9375,94900.0
2008-12-02 13:55:00,26.09,26.25,26.03,26.17,64500.0,17.9238,18.0337,17.8826,17.9788,64500.0
2008-12-02 14:00:00,26.16,26.42,25.79,25.87,100100.0,17.9719,18.1505,17.7177,17.7727,100100.0
2008-12-02 14:05:00,25.85,25.89,25.55,25.74,128100.0,17.7589,17.7864,17.5528,17.6833,128100.0
2008-12-02 14:10:00,25.74,25.87,25.57,25.79,114300.0,17.6833,17.7727,17.5666,17.7177,114300.0
2008-12-02 14:15:00,25.8,25.98,25.6,25.75,128000.0,17.7246,17.8482,17.5872,17.6902,128000.0
2008-12-02 14:20:00,25.75,25.77,25.48,25.67,98000.0,17.6902,17.704,17.5047,17.6353,98000.0
2008-12-02 14:25:00,25.66,25.66,25.26,25.56,103600.0,17.6284,17.6284,17.3536,17.5597,103600.0
2008-12-02 14:30:00,25.58,25.86,25.48,25.78,55500.0,17.5734,17.7658,17.5047,17.7108,55500.0
2008-12-02 14:35:00,25.74,25.96,25.63,25.84,93200.0,17.6833,17.8345,17.6078,17.752,93200.0
2008-12-02 14:40:00,25.83,26.02,25.75,25.87,85800.0,17.7452,17.8757,17.6902,17.7727,85800.0
2008-12-02 14:45:00,25.86,26.13,25.72,26.12,89800.0,17.7658,17.9513,17.6696,17.9444,89800.0
2008-12-02 14:50:00,26.12,26.16,26.0,26.11,67000.0,17.9444,17.9719,17.862,17.9375,67000.0
2008-12-02 14:55:00,26.11,26.36,26.08,26.25,108400.0,17.9375,18.1093,17.9169,18.0337,108400.0
2008-12-02 15:00:00,26.25,26.29,26.0,26.09,118200.0,18.0337,18.0612,17.862,17.9238,118200.0
2008-12-02 15:05:00,26.11,26.2,25.79,25.9,99200.0,17.9375,17.9994,17.7177,17.7933,99200.0
2008-12-02 15:10:00,25.86,25.97,25.71,25.88,123800.0,17.7658,17.8414,17.6627,17.7795,123800.0
2008-12-02 15:15:00,25.9,26.45,25.87,26.45,116100.0,17.7933,18.1711,17.7727,18.1711,116100.0
2008-12-02 15:20:00,26.45,26.9,26.45,26.74,201800.0,18.1711,18.4803,18.1711,18.3703,201800.0
2008-12-02 15:25:00,26.75,26.91,26.64,26.81,125700.0,18.3772,18.4871,18.3016,18.4184,125700.0
2008-12-02 15:30:00,26.79,27.04,26.66,26.99,184500.0,18.4047,18.5764,18.3154,18.5421,184500.0
2008-12-02 15:35:00,26.99,27.22,26.9,26.94,256600.0,18.5421,18.7001,18.4803,18.5077,256600.0
2008-12-02 15:40:00,26.95,27.12,26.55,26.96,278500.0,18.5146,18.6314,18.2398,18.5215,278500.0
2008-12-02 15:45:00,26.96,27.12,26.29,26.36,271500.0,18.5215,18.6314,18.0612,18.1093,271500.0
2008-12-02 15:50:00,26.35,26.93,26.31,26.84,347200.0,18.1024,18.5009,18.0749,18.439,347200.0
2008-12-02 15:55:00,26.86,27.54,26.84,27.14,653300.0,18.4528,18.9199,18.439,18.6451,653300.0
2008-12-03 09:30:00,26.34,26.82,26.1,26.73,200500.0,18.0955,18.4253,17.9307,18.3635,200500.0
2008-12-03 09:35:00,26.72,27.23,26.64,26.9,198000.0,18.3566,18.707,18.3016,18.4803,198000.0
2008-12-03 09:40:00,26.93,27.14,26.81,27.11,238100.0,18.5009,18.6451,18.4184,18.6245,238100.0
2008-12-03 09:45:00,27.09,27.33,26.97,27.1,213800.0,18.6108,18.7757,18.5284,18.6177,213800.0
2008-12-03 09:50:00,27.09,27.26,27.06,27.17,150700.0,18.6108,18.7276,18.5902,18.6658,150700.0
2008-12-03 09:55:00,27.21,27.29,26.96,27.2,86100.0,18.6932,18.7482,18.5215,18.6864,86100.0
2008-12-03 10:00:00,27.18,27.55,26.95,27.52,147600.0,18.6726,18.9268,18.5146,18.9062,147600.0
2008-12-03 10:05:00,27.56,27.97,27.55,27.62,190400.0,18.9337,19.2154,18.9268,18.9749,190400.0
2008-12-03 10:10:00,27.61,27.91,27.38,27.89,127700.0,18.968,19.1741,18.81,19.1604,127700.0
2008-12-03 10:15:00,27.89,28.18,27.86,27.95,165600.0,19.1604,19.3596,19.1398,19.2016,165600.0
2008-12-03 10:20:00,27.95,28.27,27.9,28.22,196900.0,19.2016,19.4215,19.1673,19.3871,196900.0
2008-12-03 10:25:00,28.22,28.69,28.21,28.61,191200.0,19.3871,19.71,19.3802,19.655,191200.0
2008-12-03 10:30:00,28.61,28.81,28.47,28.63,169100.0,19.655,19.7924,19.5589,19.6688,169100.0
2008-12-03 10:35:00,28.63,28.93,28.36,28.44,226100.0,19.6688,19.8749,19.4833,19.5382,226100.0
2008-12-03 10:40:00,28.46,28.8,28.45,28.59,105600.0,19.552,19.7856,19.5451,19.6413,105600.0
2008-12-03 10:45:00,28.59,28.86,28.41,28.72,156200.0,19.6413,19.8268,19.5176,19.7306,156200.0
2008-12-03 10:50:00,28.71,29.01,28.5,29.01,167500.0,19.7237,19.9298,19.5795,19.9298,167500.0
2008-12-03 10:55:00,29.02,29.23,28.92,28.98,180000.0,19.9367,20.081,19.868,19.9092,180000.0
2008-12-03 11:00:00,28.99,29.2,28.82,29.04,177200.0,19.9161,20.0604,19.7993,19.9504,177200.0
2008-12-03 11:05:00,29.04,29.11,28.84,28.97,110200.0,19.9504,19.9985,19.813,19.9024,110200.0
2008-12-03 11:10:00,29.0,29.64,29.0,29.46,177000.0,19.923,20.3626,19.923,20.239,177000.0
2008-12-03 11:15:00,29.47,29.58,29.09,29.12,99800.0,20.2459,20.3214,19.9848,20.0054,99800.0
2008-12-03 11:20:00,29.11,29.14,28.77,28.8,133400.0,19.9985,20.0191,19.765,19.7856,133400.0
2008-12-03 11:25:00,28.8,28.95,28.73,28.85,235500.0,19.7856,19.8886,19.7375,19.8199,235500.0
2008-12-03 11:30:00,28.85,28.87,28.65,28.65,110300.0,19.8199,19.8337,19.6825,19.6825,110300.0
2008-12-03 11:35:00,28.65,28.65,28.51,28.59,85300.0,19.6825,19.6825,19.5863,19.6413,85300.0
2008-12-03 11:40:00,28.55,28.87,28.52,28.69,90200.0,19.6138,19.8337,19.5932,19.71,90200.0
2008-12-03 11:45:00,28.71,28.77,28.56,28.77,86300.0,19.7237,19.765,19.6207,19.765,86300.0
2008-12-03 11:50:00,28.77,29.11,28.58,29.11,67300.0,19.765,19.9985,19.6344,19.9985,67300.0
2008-12-03 11:55:00,29.11,29.13,28.83,29.05,65800.0,19.9985,20.0123,19.8062,19.9573,65800.0
2008-12-03 12:00:00,29.04,29.05,28.86,28.96,85200.0,19.9504,19.9573,19.8268,19.8955,85200.0
2008-12-03 12:05:00,28.93,28.95,28.7,28.76,87100.0,19.8749,19.8886,19.7169,19.7581,87100.0
2008-12-03 12:10:00,28.73,29.07,28.69,28.98,118800.0,19.7375,19.9711,19.71,19.9092,118800.0
2008-12-03 12:15:00,28.98,28.98,28.65,28.66,82200.0,19.9092,19.9092,19.6825,19.6894,82200.0
2008-12-03 12:20:00,28.68,28.8,28.59,28.67,79700.0,19.7031,19.7856,19.6413,19.6963,79700.0
2008-12-03 12:25:00,28.66,28.76,28.65,28.73,110000.0,19.6894,19.7581,19.6825,19.7375,110000.0
2008-12-03 12:30:00,28.71,28.87,28.69,28.85,152000.0,19.7237,19.8337,19.71,19.8199,152000.0
2008-12-03 12:35:00,28.83,29.05,28.78,29.0,52400.0,19.8062,19.9573,19.7718,19.923,52400.0
2008-12-03 12:40:00,28.97,29.05,28.8,28.88,55400.0,19.9024,19.9573,19.7856,19.8405,55400.0
2008-12-03 12:45:00,28.86,29.05,28.7,28.73,74200.0,19.8268,19.9573,19.7169,19.7375,74200.0
2008-12-03 12:50:00,28.71,28.87,28.7,28.83,47600.0,19.7237,19.8337,19.7169,19.8062,47600.0
2008-12-03 12:55:00,28.83,28.92,28.6,28.67,91300.0,19.8062,19.868,19.6482,19.6963,91300.0
2008-12-03 13:00:00,28.66,28.68,28.51,28.56,35800.0,19.6894,19.7031,19.5863,19.6207,35800.0
2008-12-03 13:05:00,28.55,28.65,28.42,28.6,46600.0,19.6138,19.6825,19.5245,19.6482,46600.0
2008-12-03 13:10:00,28.63,28.68,28.34,28.47,49000.0,19.6688,19.7031,19.4695,19.5589,49000.0
2008-12-03 13:15:00,28.46,28.55,28.39,28.47,28900.0,19.552,19.6138,19.5039,19.5589,28900.0
2008-12-03 13:20:00,28.44,28.66,28.17,28.17,45900.0,19.5382,19.6894,19.3528,19.3528,45900.0
2008-12-03 13:25:00,28.18,28.19,27.92,28.01,88900.0,19.3596,19.3665,19.181,19.2428,88900.0
2008-12-03 13:30:00,28.0,28.11,27.73,27.82,80000.0,19.236,19.3115,19.0505,19.1123,80000.0
2008-12-03 13:35:00,27.84,28.11,27.83,27.98,80800.0,19.126,19.3115,19.1192,19.2222,80800.0
2008-12-03 13:40:00,27.99,27.99,27.73,27.78,66800.0,19.2291,19.2291,19.0505,19.0848,66800.0
2008-12-03 13:45:00,27.77,27.8,27.5,27.74,62000.0,19.078,19.0986,18.8925,19.0573,62000.0
2008-12-03 13:50:00,27.76,27.87,27.68,27.79,78900.0,19.0711,19.1467,19.0161,19.0917,78900.0
2008-12-03 13:55:00,27.8,27.85,27.65,27.69,45500.0,19.0986,19.1329,18.9955,19.023,45500.0
2008-12-03 14:00:00,27.69,28.08,27.56,28.0,114700.0,19.023,19.2909,18.9337,19.236,114700.0
2008-12-03 14:05:00,28.02,28.03,27.58,27.93,94000.0,19.2497,19.2566,18.9474,19.1879,94000.0
2008-12-03 14:10:00,27.93,28.34,27.92,28.12,122900.0,19.1879,19.4695,19.181,19.3184,122900.0
2008-12-03 14:15:00,28.11,28.48,28.03,28.42,77300.0,19.3115,19.5657,19.2566,19.5245,77300.0
2008-12-03 14:20:00,28.42,28.58,28.32,28.54,67700.0,19.5245,19.6344,19.4558,19.6069,67700.0
2008-12-03 14:25:00,28.57,28.8,28.36,28.44,96000.0,19.6276,19.7856,19.4833,19.5382,96000.0
2008-12-03 14:30:00,28.42,28.94,28.41,28.69,107200.0,19.5245,19.8817,19.5176,19.71,107200.0
2008-12-03 14:35:00,28.7,28.84,28.6,28.68,89000.0,19.7169,19.813,19.6482,19.7031,89000.0
2008-12-03 14:40:00,28.7,28.98,28.64,28.89,96800.0,19.7169,19.9092,19.6756,19.8474,96800.0
2008-12-03 14:45:00,28.87,29.0,28.58,28.65,137700.0,19.8337,19.923,19.6344,19.6825,137700.0
2008-12-03 14:50:00,28.67,29.0,28.63,28.73,111200.0,19.6963,19.923,19.6688,19.7375,111200.0
2008-12-03 14:55:00,28.74,28.92,28.59,28.59,89800.0,19.7443,19.868,19.6413,19.6413,89800.0
2008-12-03 15:00:00,28.6,28.82,28.33,28.46,109300.0,19.6482,19.7993,19.4627,19.552,109300.0
2008-12-03 15:05:00,28.48,29.06,28.46,28.89,161300.0,19.5657,19.9642,19.552,19.8474,161300.0
2008-12-03 15:10:00,28.89,29.08,28.69,28.77,101700.0,19.8474,19.9779,19.71,19.765,101700.0
2008-12-03 15:15:00,28.74,28.88,28.4,28.75,103400.0,19.7443,19.8405,19.5108,19.7512,103400.0
2008-12-03 15:20:00,28.75,29.03,28.64,28.69,90700.0,19.7512,19.9436,19.6756,19.71,90700.0
2008-12-03 15:25:00,28.72,28.96,28.57,28.92,112900.0,19.7306,19.8955,19.6276,19.868,112900.0
2008-12-03 15:30:00,28.92,29.13,28.65,29.0,128100.0,19.868,20.0123,19.6825,19.923,128100.0
2008-12-03 15:35:00,29.01,29.34,28.92,29.24,219000.0,19.9298,20.1565,19.868,20.0878,219000.0
2008-12-03 15:40:00,29.27,29.7,29.25,29.57,251000.0,20.1085,20.4039,20.0947,20.3146,251000.0
2008-12-03 15:45:00,29.59,29.74,29.12,29.5,315700.0,20.3283,20.4313,20.0054,20.2665,315700.0
2008-12-03 15:50:00,29.55,29.98,29.48,29.92,387500.0,20.3008,20.5962,20.2527,20.555,387500.0
2008-12-03 15:55:00,29.93,30.05,29.19,29.57,1216300.0,20.5619,20.6443,20.0535,20.3146,1216300.0
2008-12-04 09:30:00,28.89,29.13,27.53,28.25,240200.0,19.8474,20.0123,18.9131,19.4077,240200.0
2008-12-04 09:35:00,28.25,29.17,28.25,28.97,307400.0,19.4077,20.0398,19.4077,19.9024,307400.0
2008-12-04 09:40:00,28.99,29.17,28.41,28.45,167400.0,19.9161,20.0398,19.5176,19.5451,167400.0
2008-12-04 09:45:00,28.49,28.69,28.44,28.59,140400.0,19.5726,19.71,19.5382,19.6413,140400.0
2008-12-04 09:50:00,28.59,28.99,28.57,28.82,160300.0,19.6413,19.9161,19.6276,19.7993,160300.0
2008-12-04 09:55:00,28.83,29.0,28.47,28.49,252400.0,19.8062,19.923,19.5589,19.5726,252400.0
2008-12-04 10:00:00,28.49,29.13,28.36,29.0,309400.0,19.5726,20.0123,19.4833,19.923,309400.0
2008-12-04 10:05:00,28.99,29.01,28.71,28.83,91200.0,19.9161,19.9298,19.7237,19.8062,91200.0
2008-12-04 10:10:00,28.83,29.0,28.65,28.7,105800.0,19.8062,19.923,19.6825,19.7169,105800.0
2008-12-04 10:15:00,28.71,29.11,28.7,29.02,117300.0,19.7237,19.9985,19.7169,19.9367,117300.0
2008-12-04 10:20:00,29.02,29.44,29.01,29.31,109800.0,19.9367,20.2252,19.9298,20.1359,109800.0
2008-12-04 10:25:00,29.34,29.38,29.03,29.05,153500.0,20.1565,20.184,19.9436,19.9573,153500.0
2008-12-04 10:30:00,29.07,29.38,29.03,29.35,90600.0,19.9711,20.184,19.9436,20.1634,90600.0
2008-12-04 10:35:00,29.36,29.6,29.23,29.44,115600.0,20.1703,20.3352,20.081,20.2252,115600.0
2008-12-04 10:40:00,29.42,29.72,29.41,29.54,121500.0,20.2115,20.4176,20.2046,20.2939,121500.0
2008-12-04 10:45:00,29.55,29.59,29.36,29.43,110700.0,20.3008,20.3283,20.1703,20.2184,110700.0
2008-12-04 10:50:00,29.43,29.67,29.34,29.6,129600.0,20.2184,20.3833,20.1565,20.3352,129600.0
2008-12-04 10:55:00,29.64,30.0,29.63,29.91,101200.0,20.3626,20.61,20.3558,20.5481,101200.0
2008-12-04 11:00:00,29.94,29.95,29.72,29.82,55800.0,20.5687,20.5756,20.4176,20.4863,55800.0
2008-12-04 11:05:00,29.83,29.86,29.44,29.45,90000.0,20.4932,20.5138,20.2252,20.2321,90000.0
2008-12-04 11:10:00,29.47,29.55,29.4,29.48,60500.0,20.2459,20.3008,20.1978,20.2527,60500.0
2008-12-04 11:15:00,29.51,29.7,29.4,29.58,85000.0,20.2733,20.4039,20.1978,20.3214,85000.0
2008-12-04 11:20:00,29.58,29.68,29.38,29.63,62300.0,20.3214,20.3901,20.184,20.3558,62300.0
2008-12-04 11:25:00,29.61,29.82,29.53,29.59,55600.0,20.342,20.4863,20.2871,20.3283,55600.0
2008-12-04 11:30:00,29.58,29.63,29.41,29.48,75300.0,20.3214,20.3558,20.2046,20.2527,75300.0
2008-12-04 11:35:00,29.49,29.59,29.23,29.5,57400.0,20.2596,20.3283,20.081,20.2665,57400.0
2008-12-04 11:40:00,29.47,29.58,29.19,29.22,40000.0,20.2459,20.3214,20.0535,20.0741,40000.0
2008-12-04 11:45:00,29.21,29.44,29.17,29.41,54900.0,20.0672,20.2252,20.0398,20.2046,54900.0
2008-12-04 11:50:00,29.42,29.46,29.27,29.44,52500.0,20.2115,20.239,20.1085,20.2252,52500.0
2008-12-04 11:55:00,29.44,29.7,29.44,29.53,68300.0,20.2252,20.4039,20.2252,20.2871,68300.0
2008-12-04 12:00:00,29.55,29.6,29.19,29.27,42100.0,20.3008,20.3352,20.0535,20.1085,42100.0
2008-12-04 12:05:00,29.29,29.35,29.13,29.34,37400.0,20.1222,20.1634,20.0123,20.1565,37400.0
2008-12-04 12:10:00,29.34,29.34,29.17,29.18,50100.0,20.1565,20.1565,20.0398,20.0466,50100.0
2008-12-04 12:15:00,29.16,29.27,28.95,28.95,93900.0,20.0329,20.1085,19.8886,19.8886,93900.0
2008-12-04 12:20:00,28.97,29.23,28.89,29.2,91200.0,19.9024,20.081,19.8474,20.0604,91200.0
2008-12-04 12:25:00,29.18,29.37,29.09,29.31,67800.0,20.0466,20.1772,19.9848,20.1359,67800.0
2008-12-04 12:30:00,29.34,29.35,29.16,29.29,42300.0,20.1565,20.1634,20.0329,20.1222,42300.0
2008-12-04 12:35:00,29.29,29.45,29.18,29.42,51800.0,20.1222,20.2321,20.0466,20.2115,51800.0
2008-12-04 12:40:00,29.42,29.54,29.37,29.52,32100.0,20.2115,20.2939,20.1772,20.2802,32100.0
2008-12-04 12:45:00,29.53,29.73,29.53,29.69,56300.0,20.2871,20.4245,20.2871,20.397,56300.0
2008-12-04 12:50:00,29.69,29.74,29.54,29.73,55400.0,20.397,20.4313,20.2939,20.4245,55400.0
2008-12-04 12:55:00,29.71,29.8,29.64,29.66,51800.0,20.4107,20.4726,20.3626,20.3764,51800.0
2008-12-04 13:00:00,29.65,29.67,29.52,29.64,74700.0,20.3695,20.3833,20.2802,20.3626,74700.0
2008-12-04 13:05:00,29.64,29.78,29.57,29.6,46800.0,20.3626,20.4588,20.3146,20.3352,46800.0
2008-12-04 13:10:00,29.58,29.61,29.32,29.49,70700.0,20.3214,20.342,20.1428,20.2596,70700.0
2008-12-04 13:15:00,29.49,29.53,29.43,29.49,55300.0,20.2596,20.2871,20.2184,20.2596,55300.0
2008-12-04 13:20:00,29.48,29.68,29.39,29.66,66000.0,20.2527,20.3901,20.1909,20.3764,66000.0
2008-12-04 13:25:00,29.66,29.74,29.46,29.46,62100.0,20.3764,20.4313,20.239,20.239,62100.0
2008-12-04 13:30:00,29.44,29.7,29.44,29.67,67900.0,20.2252,20.4039,20.2252,20.3833,67900.0
2008-12-04 13:35:00,29.67,29.84,29.63,29.79,92100.0,20.3833,20.5,20.3558,20.4657,92100.0
2008-12-04 13:40:00,29.81,29.96,29.79,29.82,89000.0,20.4794,20.5825,20.4657,20.4863,89000.0
2008-12-04 13:45:00,29.84,30.04,29.75,29.97,159900.0,20.5,20.6374,20.4382,20.5894,159900.0
2008-12-04 13:50:00,29.97,30.07,29.92,29.99,155600.0,20.5894,20.6581,20.555,20.6031,155600.0
2008-12-04 13:55:00,29.99,30.07,29.89,30.0,162600.0,20.6031,20.6581,20.5344,20.61,162600.0
2008-12-04 14:00:00,30.0,30.29,29.92,29.97,303300.0,20.61,20.8092,20.555,20.5894,303300.0
2008-12-04 14:05:00,29.99,30.16,29.87,30.02,187200.0,20.6031,20.7199,20.5207,20.6237,187200.0
2008-12-04 14:10:00,30.02,30.11,29.95,30.01,98600.0,20.6237,20.6855,20.5756,20.6168,98600.0
2008-12-04 14:15:00,30.0,30.0,29.78,29.89,78400.0,20.61,20.61,20.4588,20.5344,78400.0
2008-12-04 14:20:00,29.88,30.12,29.86,30.07,79600.0,20.5275,20.6924,20.5138,20.6581,79600.0
2008-12-04 14:25:00,30.07,30.17,29.96,30.1,106900.0,20.6581,20.7268,20.5825,20.6787,106900.0
2008-12-04 14:30:00,30.1,30.36,30.08,30.22,126700.0,20.6787,20.8573,20.6649,20.7611,126700.0
2008-12-04 14:35:00,30.22,30.31,30.13,30.21,126600.0,20.7611,20.8229,20.6993,20.7542,126600.0
2008-12-04 14:40:00,30.2,30.25,29.81,29.84,76400.0,20.7474,20.7817,20.4794,20.5,76400.0
2008-12-04 14:45:00,29.82,29.91,29.55,29.79,111900.0,20.4863,20.5481,20.3008,20.4657,111900.0
2008-12-04 14:50:00,29.78,29.92,29.6,29.92,63400.0,20.4588,20.555,20.3352,20.555,63400.0
2008-12-04 14:55:00,29.92,30.1,29.6,29.6,86500.0,20.555,20.6787,20.3352,20.3352,86500.0
2008-12-04 15:00:00,29.6,29.71,29.32,29.32,151400.0,20.3352,20.4107,20.1428,20.1428,151400.0
2008-12-04 15:05:00,29.34,29.36,28.65,28.76,295900.0,20.1565,20.1703,19.6825,19.7581,295900.0
2008-12-04 15:10:00,28.76,29.2,28.51,28.56,169000.0,19.7581,20.0604,19.5863,19.6207,169000.0
2008-12-04 15:15:00,28.56,28.57,28.19,28.39,224800.0,19.6207,19.6276,19.3665,19.5039,224800.0
2008-12-04 15:20:00,28.4,28.53,28.26,28.45,181300.0,19.5108,19.6001,19.4146,19.5451,181300.0
2008-12-04 15:25:00,28.44,28.61,28.27,28.27,189400.0,19.5382,19.655,19.4215,19.4215,189400.0
2008-12-04 15:30:00,28.27,28.47,28.08,28.18,302700.0,19.4215,19.5589,19.2909,19.3596,302700.0
2008-12-04 15:35:00,28.17,28.33,28.0,28.2,295200.0,19.3528,19.4627,19.236,19.3734,295200.0
2008-12-04 15:40:00,28.2,28.71,28.0,28.56,331800.0,19.3734,19.7237,19.236,19.6207,331800.0
2008-12-04 15:45:00,28.54,28.68,28.15,28.36,360500.0,19.6069,19.7031,19.339,19.4833,360500.0
2008-12-04 15:50:00,28.36,28.36,28.02,28.32,353800.0,19.4833,19.4833,19.2497,19.4558,353800.0
2008-12-04 15:55:00,28.32,28.83,28.16,28.54,513300.0,19.4558,19.8062,19.3459,19.6069,513300.0
2008-12-05 09:30:00,28.31,29.34,28.15,28.69,248200.0,19.4489,20.1565,19.339,19.71,248200.0
2008-12-05 09:35:00,28.67,29.11,28.32,29.08,148300.0,19.6963,19.9985,19.4558,19.9779,148300.0
2008-12-05 09:40:00,29.09,29.32,28.4,28.43,128300.0,19.9848,20.1428,19.5108,19.5314,128300.0
2008-12-05 09:45:00,28.43,28.52,28.08,28.12,125300.0,19.5314,19.5932,19.2909,19.3184,125300.0
2008-12-05 09:50:00,28.12,28.73,28.12,28.54,117500.0,19.3184,19.7375,19.3184,19.6069,117500.0
2008-12-05 09:55:00,28.56,28.67,28.23,28.37,100600.0,19.6207,19.6963,19.394,19.4902,100600.0
2008-12-05 10:00:00,28.36,28.41,28.13,28.27,101100.0,19.4833,19.5176,19.3253,19.4215,101100.0
2008-12-05 10:05:00,28.26,28.53,28.25,28.32,111300.0,19.4146,19.6001,19.4077,19.4558,111300.0
2008-12-05 10:10:00,28.29,28.32,28.02,28.04,84800.0,19.4352,19.4558,19.2497,19.2634,84800.0
2008-12-05 10:15:00,28.05,28.14,27.86,27.98,94100.0,19.2703,19.3321,19.1398,19.2222,94100.0
2008-12-05 10:20:00,27.97,28.1,27.76,27.92,97700.0,19.2154,19.3047,19.0711,19.181,97700.0
2008-12-05 10:25:00,27.92,28.34,27.88,28.29,96800.0,19.181,19.4695,19.1535,19.4352,96800.0
2008-12-05 10:30:00,28.28,28.61,28.19,28.5,192200.0,19.4283,19.655,19.3665,19.5795,192200.0
2008-12-05 10:35:00,28.48,28.52,28.15,28.33,69700.0,19.5657,19.5932,19.339,19.4627,69700.0
2008-12-05 10:40:00,28.31,28.33,27.89,28.01,98600.0,19.4489,19.4627,19.1604,19.2428,98600.0
2008-12-05 10:45:00,28.0,28.41,27.84,28.39,60800.0,19.236,19.5176,19.126,19.5039,60800.0
2008-12-05 10:50:00,28.41,28.85,28.34,28.83,108700.0,19.5176,19.8199,19.4695,19.8062,108700.0
2008-12-05 10:55:00,28.83,29.03,28.65,28.65,69600.0,19.8062,19.9436,19.6825,19.6825,69600.0
2008-12-05 11:00:00,28.68,28.93,28.64,28.72,70800.0,19.7031,19.8749,19.6756,19.7306,70800.0
2008-12-05 11:05:00,28.71,28.92,28.68,28.9,53900.0,19.7237,19.868,19.7031,19.8543,53900.0
2008-12-05 11:10:00,28.88,29.0,28.82,28.96,72600.0,19.8405,19.923,19.7993,19.8955,72600.0
2008-12-05 11:15:00,28.96,29.01,28.66,28.78,75300.0,19.8955,19.9298,19.6894,19.7718,75300.0
2008-12-05 11:20:00,28.78,28.87,28.66,28.68,39200.0,19.7718,19.8337,19.6894,19.7031,39200.0
2008-12-05 11:25:00,28.65,28.76,28.53,28.6,33500.0,19.6825,19.7581,19.6001,19.6482,33500.0
2008-12-05 11:30:00,28.56,28.78,28.42,28.77,50700.0,19.6207,19.7718,19.5245,19.765,50700.0
2008-12-05 11:35:00,28.76,28.88,28.6,28.88,47900.0,19.7581,19.8405,19.6482,19.8405,47900.0
2008-12-05 11:40:00,28.88,28.94,28.67,28.85,70500.0,19.8405,19.8817,19.6963,19.8199,70500.0
2008-12-05 11:45:00,28.87,28.93,28.72,28.81,42300.0,19.8337,19.8749,19.7306,19.7924,42300.0
2008-12-05 11:50:00,28.81,29.11,28.81,28.93,122000.0,19.7924,19.9985,19.7924,19.8749,122000.0
2008-12-05 11:55:00,28.95,28.95,28.55,28.72,127200.0,19.8886,19.8886,19.6138,19.7306,127200.0
2008-12-05 12:00:00,28.71,28.84,28.58,28.59,87700.0,19.7237,19.813,19.6344,19.6413,87700.0
2008-12-05 12:05:00,28.6,28.7,28.5,28.66,67300.0,19.6482,19.7169,19.5795,19.6894,67300.0
2008-12-05 12:10:00,28.66,28.68,28.45,28.5,80300.0,19.6894,19.7031,19.5451,19.5795,80300.0
2008-12-05 12:15:00,28.53,28.54,28.32,28.49,57100.0,19.6001,19.6069,19.4558,19.5726,57100.0
2008-12-05 12:20:00,28.49,28.63,28.45,28.48,49200.0,19.5726,19.6688,19.5451,19.5657,49200.0
2008-12-05 12:25:00,28.48,28.56,28.4,28.52,64900.0,19.5657,19.6207,19.5108,19.5932,64900.0
2008-12-05 12:30:00,28.51,28.51,28.23,28.26,70100.0,19.5863,19.5863,19.394,19.4146,70100.0
2008-12-05 12:35:00,28.26,28.37,28.25,28.29,46900.0,19.4146,19.4902,19.4077,19.4352,46900.0
2008-12-05 12:40:00,28.29,28.29,28.07,28.14,94400.0,19.4352,19.4352,19.2841,19.3321,94400.0
2008-12-05 12:45:00,28.14,28.23,28.09,28.2,56100.0,19.3321,19.394,19.2978,19.3734,56100.0
2008-12-05 12:50:00,28.21,28.24,28.12,28.19,72100.0,19.3802,19.4008,19.3184,19.3665,72100.0
2008-12-05 12:55:00,28.19,28.21,28.04,28.09,110800.0,19.3665,19.3802,19.2634,19.2978,110800.0
2008-12-05 13:00:00,28.1,28.18,28.08,28.13,117300.0,19.3047,19.3596,19.2909,19.3253,117300.0
2008-12-05 13:05:00,28.13,28.47,28.13,28.46,108100.0,19.3253,19.5589,19.3253,19.552,108100.0
2008-12-05 13:10:00,28.45,28.64,28.44,28.48,62400.0,19.5451,19.6756,19.5382,19.5657,62400.0
2008-12-05 13:15:00,28.49,28.6,28.32,28.37,52300.0,19.5726,19.6482,19.4558,19.4902,52300.0
2008-12-05 13:20:00,28.37,28.66,28.37,28.52,45500.0,19.4902,19.6894,19.4902,19.5932,45500.0
2008-12-05 13:25:00,28.54,28.7,28.43,28.45,44500.0,19.6069,19.7169,19.5314,19.5451,44500.0
2008-12-05 13:30:00,28.46,28.71,28.44,28.62,34200.0,19.552,19.7237,19.5382,19.6619,34200.0
2008-12-05 13:35:00,28.64,28.67,28.47,28.54,84400.0,19.6756,19.6963,19.5589,19.6069,84400.0
2008-12-05 13:40:00,28.55,28.82,28.43,28.82,73300.0,19.6138,19.7993,19.5314,19.7993,73300.0
2008-12-05 13:45:00,28.81,29.03,28.73,28.89,123000.0,19.7924,19.9436,19.7375,19.8474,123000.0
2008-12-05 13:50:00,28.89,29.1,28.77,28.86,86800.0,19.8474,19.9917,19.765,19.8268,86800.0
2008-12-05 13:55:00,28.86,29.13,28.81,28.97,77300.0,19.8268,20.0123,19.7924,19.9024,77300.0
2008-12-05 14:00:00,28.99,29.2,28.99,29.04,81800.0,19.9161,20.0604,19.9161,19.9504,81800.0
2008-12-05 14:05:00,29.04,29.2,28.7,28.7,70800.0,19.9504,20.0604,19.7169,19.7169,70800.0
2008-12-05 14:10:00,28.7,28.91,28.66,28.89,43600.0,19.7169,19.8611,19.6894,19.8474,43600.0
2008-12-05 14:15:00,28.9,29.03,28.75,28.88,54100.0,19.8543,19.9436,19.7512,19.8405,54100.0
2008-12-05 14:20:00,28.91,29.2,28.84,29.16,77700.0,19.8611,20.0604,19.813,20.0329,77700.0
2008-12-05 14:25:00,29.19,29.23,28.97,29.03,76100.0,20.0535,20.081,19.9024,19.9436,76100.0
2008-12-05 14:30:00,29.03,29.15,28.94,29.15,60000.0,19.9436,20.026,19.8817,20.026,60000.0
2008-12-05 14:35:00,29.17,29.39,29.09,29.39,75600.0,20.0398,20.1909,19.9848,20.1909,75600.0
2008-12-05 14:40:00,29.39,29.6,29.38,29.45,113600.0,20.1909,20.3352,20.184,20.2321,113600.0
2008-12-05 14:45:00,29.48,30.0,29.48,29.94,219300.0,20.2527,20.61,20.2527,20.5687,219300.0
2008-12-05 14:50:00,29.95,29.98,29.67,29.72,156900.0,20.5756,20.5962,20.3833,20.4176,156900.0
2008-12-05 14:55:00,29.72,29.79,29.52,29.52,128500.0,20.4176,20.4657,20.2802,20.2802,128500.0
2008-12-05 15:00:00,29.54,29.72,29.13,29.3,214900.0,20.2939,20.4176,20.0123,20.1291,214900.0
2008-12-05 15:05:00,29.32,29.42,29.07,29.11,194100.0,20.1428,20.2115,19.9711,19.9985,194100.0
2008-12-05 15:10:00,29.11,29.39,28.96,29.31,233200.0,19.9985,20.1909,19.8955,20.1359,233200.0
2008-12-05 15:15:00,29.32,29.7,29.31,29.59,203000.0,20.1428,20.4039,20.1359,20.3283,203000.0
2008-12-05 15:20:00,29.59,29.76,29.43,29.7,118700.0,20.3283,20.4451,20.2184,20.4039,118700.0
2008-12-05 15:25:00,29.69,29.95,29.64,29.87,124800.0,20.397,20.5756,20.3626,20.5207,124800.0
2008-12-05 15:30:00,29.87,30.09,29.8,29.97,243000.0,20.5207,20.6718,20.4726,20.5894,243000.0
2008-12-05 15:35:00,29.96,30.19,29.86,30.0,331900.0,20.5825,20.7405,20.5138,20.61,331900.0
2008-12-05 15:40:00,30.0,30.09,29.73,29.91,341300.0,20.61,20.6718,20.4245,20.5481,341300.0
2008-12-05 15:45:00,29.92,30.05,29.82,29.96,316100.0,20.555,20.6443,20.4863,20.5825,316100.0
2008-12-05 15:50:00,29.95,30.03,29.84,29.97,316900.0,20.5756,20.6306,20.5,20.5894,316900.0
2008-12-05 15:55:00,29.98,30.36,29.88,30.3,1111700.0,20.5962,20.8573,20.5275,20.8161,1111700.0
2008-12-08 09:30:00,31.63,31.66,30.99,31.03,258000.0,21.7298,21.7504,21.2901,21.3176,258000.0
2008-12-08 09:35:00,31.03,31.5,30.88,31.25,353500.0,21.3176,21.6405,21.2145,21.4687,353500.0
2008-12-08 09:40:00,31.25,31.34,30.94,31.25,174100.0,21.4687,21.5305,21.2557,21.4687,174100.0
2008-12-08 09:45:00,31.25,31.46,30.85,30.88,186700.0,21.4687,21.613,21.1939,21.2145,186700.0
2008-12-08 09:50:00,30.89,30.97,30.29,30.38,180100.0,21.2214,21.2764,20.8092,20.871,180100.0
2008-12-08 09:55:00,30.37,30.4,29.97,30.11,192800.0,20.8642,20.8848,20.5894,20.6855,192800.0
2008-12-08 10:00:00,30.13,30.2,30.0,30.02,140900.0,20.6993,20.7474,20.61,20.6237,140900.0
2008-12-08 10:05:00,30.05,30.42,30.04,30.25,161400.0,20.6443,20.8985,20.6374,20.7817,161400.0
2008-12-08 10:10:00,30.27,30.29,29.75,29.8,152500.0,20.7955,20.8092,20.4382,20.4726,152500.0
2008-12-08 10:15:00,29.8,29.8,29.34,29.38,190800.0,20.4726,20.4726,20.1565,20.184,190800.0
2008-12-08 10:20:00,29.38,29.63,29.36,29.6,195200.0,20.184,20.3558,20.1703,20.3352,195200.0
2008-12-08 10:25:00,29.6,29.68,29.25,29.68,152300.0,20.3352,20.3901,20.0947,20.3901,152300.0
2008-12-08 10:30:00,29.69,29.89,29.58,29.79,144500.0,20.397,20.5344,20.3214,20.4657,144500.0
2008-12-08 10:35:00,29.8,29.9,29.7,29.88,121200.0,20.4726,20.5413,20.4039,20.5275,121200.0
2008-12-08 10:40:00,29.87,30.0,29.79,29.94,86300.0,20.5207,20.61,20.4657,20.5687,86300.0
2008-12-08 10:45:00,29.95,30.07,29.95,30.02,150700.0,20.5756,20.6581,20.5756,20.6237,150700.0
2008-12-08 10:50:00,30.02,30.15,30.0,30.0,109000.0,20.6237,20.713,20.61,20.61,109000.0
2008-12-08 10:55:00,30.05,30.15,30.0,30.12,96300.0,20.6443,20.713,20.61,20.6924,96300.0
2008-12-08 11:00:00,30.12,30.34,30.1,30.28,74800.0,20.6924,20.8435,20.6787,20.8023,74800.0
2008-12-08 11:05:00,30.3,30.3,30.13,30.15,83600.0,20.8161,20.8161,20.6993,20.713,83600.0
2008-12-08 11:10:00,30.16,30.24,29.95,30.18,61900.0,20.7199,20.7748,20.5756,20.7336,61900.0
2008-12-08 11:15:00,30.15,30.26,30.03,30.21,46200.0,20.713,20.7886,20.6306,20.7542,46200.0
2008-12-08 11:20:00,30.21,30.28,30.12,30.24,55400.0,20.7542,20.8023,20.6924,20.7748,55400.0
2008-12-08 11:25:00,30.23,30.29,30.1,30.13,67500.0,20.768,20.8092,20.6787,20.6993,67500.0
2008-12-08 11:30:00,30.12,30.22,30.09,30.19,79600.0,20.6924,20.7611,20.6718,20.7405,79600.0
2008-12-08 11:35:00,30.18,30.2,30.06,30.07,93900.0,20.7336,20.7474,20.6512,20.6581,93900.0
2008-12-08 11:40:00,30.06,30.07,29.9,29.96,98300.0,20.6512,20.6581,20.5413,20.5825,98300.0
2008-12-08 11:45:00,29.95,30.04,29.9,29.99,90900.0,20.5756,20.6374,20.5413,20.6031,90900.0
2008-12-08 11:50:00,30.0,30.0,29.65,29.72,97600.0,20.61,20.61,20.3695,20.4176,97600.0
2008-12-08 11:55:00,29.72,29.74,29.62,29.65,141700.0,20.4176,20.4313,20.3489,20.3695,141700.0
2008-12-08 12:00:00,29.65,29.7,29.62,29.66,113600.0,20.3695,20.4039,20.3489,20.3764,113600.0
2008-12-08 12:05:00,29.66,29.76,29.65,29.69,81000.0,20.3764,20.4451,20.3695,20.397,81000.0
2008-12-08 12:10:00,29.68,29.74,29.61,29.67,69500.0,20.3901,20.4313,20.342,20.3833,69500.0
2008-12-08 12:15:00,29.66,29.69,29.57,29.64,145300.0,20.3764,20.397,20.3146,20.3626,145300.0
2008-12-08 12:20:00,29.65,29.72,29.64,29.67,84300.0,20.3695,20.4176,20.3626,20.3833,84300.0
2008-12-08 12:25:00,29.67,29.76,29.6,29.75,95400.0,20.3833,20.4451,20.3352,20.4382,95400.0
2008-12-08 12:30:00,29.75,29.76,29.64,29.67,52300.0,20.4382,20.4451,20.3626,20.3833,52300.0
2008-12-08 12:35:00,29.66,29.68,29.51,29.51,48300.0,20.3764,20.3901,20.2733,20.2733,48300.0
2008-12-08 12:40:00,29.51,29.53,29.38,29.42,87700.0,20.2733,20.2871,20.184,20.2115,87700.0
2008-12-08 12:45:00,29.42,29.5,29.36,29.37,116700.0,20.2115,20.2665,20.1703,20.1772,116700.0
2008-12-08 12:50:00,29.36,29.39,29.28,29.33,107300.0,20.1703,20.1909,20.1153,20.1497,107300.0
2008-12-08 12:55:00,29.31,29.35,29.28,29.33,85200.0,20.1359,20.1634,20.1153,20.1497,85200.0
2008-12-08 13:00:00,29.33,29.43,29.21,29.25,156800.0,20.1497,20.2184,20.0672,20.0947,156800.0
2008-12-08 13:05:00,29.25,29.27,29.1,29.15,168400.0,20.0947,20.1085,19.9917,20.026,168400.0
2008-12-08 13:10:00,29.13,29.18,29.01,29.09,146200.0,20.0123,20.0466,19.9298,19.9848,146200.0
2008-12-08 13:15:00,29.09,29.1,28.9,28.92,132700.0,19.9848,19.9917,19.8543,19.868,132700.0
2008-12-08 13:20:00,28.93,29.0,28.85,28.96,113000.0,19.8749,19.923,19.8199,19.8955,113000.0
2008-12-08 13:25:00,28.97,29.01,28.88,28.9,105500.0,19.9024,19.9298,19.8405,19.8543,105500.0
2008-12-08 13:30:00,28.9,28.9,28.61,28.87,113600.0,19.8543,19.8543,19.655,19.8337,113600.0
2008-12-08 13:35:00,28.88,28.96,28.74,28.96,114700.0,19.8405,19.8955,19.7443,19.8955,114700.0
2008-12-08 13:40:00,28.95,29.14,28.94,29.0,82200.0,19.8886,20.0191,19.8817,19.923,82200.0
2008-12-08 13:45:00,28.99,29.0,28.87,28.89,53500.0,19.9161,19.923,19.8337,19.8474,53500.0
2008-12-08 13:50:00,28.89,28.94,28.63,28.69,161700.0,19.8474,19.8817,19.6688,19.71,161700.0
2008-12-08 13:55:00,28.71,28.98,28.71,28.94,99700.0,19.7237,19.9092,19.7237,19.8817,99700.0
2008-12-08 14:00:00,28.95,29.18,28.91,29.17,78300.0,19.8886,20.0466,19.8611,20.0398,78300.0
2008-12-08 14:05:00,29.18,29.27,29.18,29.25,48700.0,20.0466,20.1085,20.0466,20.0947,48700.0
2008-12-08 14:10:00,29.25,29.4,29.22,29.4,59400.0,20.0947,20.1978,20.0741,20.1978,59400.0
2008-12-08 14:15:00,29.4,29.45,29.31,29.38,222000.0,20.1978,20.2321,20.1359,20.184,222000.0
2008-12-08 14:20:00,29.38,29.56,29.38,29.5,104100.0,20.184,20.3077,20.184,20.2665,104100.0
2008-12-08 14:25:00,29.5,29.6,29.45,29.56,83200.0,20.2665,20.3352,20.2321,20.3077,83200.0
2008-12-08 14:30:00,29.54,29.68,29.5,29.62,127000.0,20.2939,20.3901,20.2665,20.3489,127000.0
2008-12-08 14:35:00,29.63,29.7,29.57,29.63,74200.0,20.3558,20.4039,20.3146,20.3558,74200.0
2008-12-08 14:40:00,29.63,29.73,29.57,29.72,96300.0,20.3558,20.4245,20.3146,20.4176,96300.0
2008-12-08 14:45:00,29.72,29.92,29.64,29.89,168000.0,20.4176,20.555,20.3626,20.5344,168000.0
2008-12-08 14:50:00,29.88,29.98,29.75,29.82,196300.0,20.5275,20.5962,20.4382,20.4863,196300.0
2008-12-08 14:55:00,29.82,29.97,29.8,29.9,234100.0,20.4863,20.5894,20.4726,20.5413,234100.0
2008-12-08 15:00:00,29.92,30.24,29.83,30.2,292000.0,20.555,20.7748,20.4932,20.7474,292000.0
2008-12-08 15:05:00,30.18,30.26,30.03,30.2,187800.0,20.7336,20.7886,20.6306,20.7474,187800.0
2008-12-08 15:10:00,30.2,30.58,30.19,30.45,263700.0,20.7474,21.0084,20.7405,20.9191,263700.0
2008-12-08 15:15:00,30.45,30.5,30.32,30.44,198000.0,20.9191,20.9535,20.8298,20.9122,198000.0
2008-12-08 15:20:00,30.45,30.56,30.29,30.29,148900.0,20.9191,20.9947,20.8092,20.8092,148900.0
2008-12-08 15:25:00,30.28,30.51,30.25,30.51,142300.0,20.8023,20.9603,20.7817,20.9603,142300.0
2008-12-08 15:30:00,30.51,30.74,30.38,30.74,211200.0,20.9603,21.1183,20.871,21.1183,211200.0
2008-12-08 15:35:00,30.74,30.84,30.54,30.56,230300.0,21.1183,21.187,20.9809,20.9947,230300.0
2008-12-08 15:40:00,30.56,30.71,30.34,30.52,311200.0,20.9947,21.0977,20.8435,20.9672,311200.0
2008-12-08 15:45:00,30.5,30.53,30.22,30.37,426600.0,20.9535,20.9741,20.7611,20.8642,426600.0
2008-12-08 15:50:00,30.36,30.65,30.29,30.61,423800.0,20.8573,21.0565,20.8092,21.029,423800.0
2008-12-08 15:55:00,30.61,30.79,30.27,30.61,778800.0,21.029,21.1527,20.7955,21.029,778800.0
2008-12-09 09:30:00,29.94,30.18,29.3,29.53,317800.0,20.5687,20.7336,20.1291,20.2871,317800.0
2008-12-09 09:35:00,29.5,29.56,29.12,29.13,257300.0,20.2665,20.3077,20.0054,20.0123,257300.0
2008-12-09 09:40:00,29.12,29.24,28.83,29.0,348300.0,20.0054,20.0878,19.8062,19.923,348300.0
2008-12-09 09:45:00,29.0,29.22,28.98,29.0,159800.0,19.923,20.0741,19.9092,19.923,159800.0
2008-12-09 09:50:00,29.0,29.03,28.48,28.56,283300.0,19.923,19.9436,19.5657,19.6207,283300.0
2008-12-09 09:55:00,28.54,28.79,28.45,28.53,185500.0,19.6069,19.7787,19.5451,19.6001,185500.0
2008-12-09 10:00:00,28.53,28.67,28.16,28.57,434100.0,19.6001,19.6963,19.3459,19.6276,434100.0
2008-12-09 10:05:00,28.57,28.85,28.52,28.53,176900.0,19.6276,19.8199,19.5932,19.6001,176900.0
2008-12-09 10:10:00,28.54,29.17,28.44,28.95,357300.0,19.6069,20.0398,19.5382,19.8886,357300.0
2008-12-09 10:15:00,28.95,29.0,28.79,28.87,142500.0,19.8886,19.923,19.7787,19.8337,142500.0
2008-12-09 10:20:00,28.87,28.92,28.5,28.8,289800.0,19.8337,19.868,19.5795,19.7856,289800.0
2008-12-09 10:25:00,28.79,28.92,28.73,28.77,155100.0,19.7787,19.868,19.7375,19.765,155100.0
2008-12-09 10:30:00,28.77,28.8,28.5,28.7,194600.0,19.765,19.7856,19.5795,19.7169,194600.0
2008-12-09 10:35:00,28.7,28.9,28.63,28.8,294900.0,19.7169,19.8543,19.6688,19.7856,294900.0
2008-12-09 10:40:00,28.82,28.82,28.54,28.65,138500.0,19.7993,19.7993,19.6069,19.6825,138500.0
2008-12-09 10:45:00,28.66,28.71,28.58,28.69,139400.0,19.6894,19.7237,19.6344,19.71,139400.0
2008-12-09 10:50:00,28.69,28.87,28.56,28.87,224600.0,19.71,19.8337,19.6207,19.8337,224600.0
2008-12-09 10:55:00,28.88,28.93,28.75,28.87,97100.0,19.8405,19.8749,19.7512,19.8337,97100.0
2008-12-09 11:00:00,28.9,28.93,28.73,28.75,239300.0,19.8543,19.8749,19.7375,19.7512,239300.0
2008-12-09 11:05:00,28.75,28.81,28.62,28.68,95400.0,19.7512,19.7924,19.6619,19.7031,95400.0
2008-12-09 11:10:00,28.68,28.73,28.5,28.53,153600.0,19.7031,19.7375,19.5795,19.6001,153600.0
2008-12-09 11:15:00,28.53,28.59,28.36,28.58,138900.0,19.6001,19.6413,19.4833,19.6344,138900.0
2008-12-09 11:20:00,28.56,28.62,28.46,28.49,81500.0,19.6207,19.6619,19.552,19.5726,81500.0
2008-12-09 11:25:00,28.5,28.64,28.41,28.48,109800.0,19.5795,19.6756,19.5176,19.5657,109800.0
2008-12-09 11:30:00,28.48,28.55,28.43,28.45,84600.0,19.5657,19.6138,19.5314,19.5451,84600.0
2008-12-09 11:35:00,28.47,28.59,28.33,28.44,94700.0,19.5589,19.6413,19.4627,19.5382,94700.0
2008-12-09 11:40:00,28.47,28.67,28.43,28.58,80700.0,19.5589,19.6963,19.5314,19.6344,80700.0
2008-12-09 11:45:00,28.6,28.79,28.59,28.63,69000.0,19.6482,19.7787,19.6413,19.6688,69000.0
2008-12-09 11:50:00,28.62,28.76,28.62,28.66,79700.0,19.6619,19.7581,19.6619,19.6894,79700.0
2008-12-09 11:55:00,28.65,28.74,28.51,28.57,102300.0,19.6825,19.7443,19.5863,19.6276,102300.0
2008-12-09 12:00:00,28.57,28.59,28.42,28.53,106300.0,19.6276,19.6413,19.5245,19.6001,106300.0
2008-12-09 12:05:00,28.54,28.59,28.43,28.46,157400.0,19.6069,19.6413,19.5314,19.552,157400.0
2008-12-09 12:10:00,28.47,28.49,28.37,28.43,126600.0,19.5589,19.5726,19.4902,19.5314,126600.0
2008-12-09 12:15:00,28.42,28.46,28.3,28.38,88300.0,19.5245,19.552,19.4421,19.497,88300.0
2008-12-09 12:20:00,28.36,28.37,28.06,28.2,147600.0,19.4833,19.4902,19.2772,19.3734,147600.0
2008-12-09 12:25:00,28.21,28.35,28.16,28.28,126800.0,19.3802,19.4764,19.3459,19.4283,126800.0
2008-12-09 12:30:00,28.26,28.47,28.25,28.37,114200.0,19.4146,19.5589,19.4077,19.4902,114200.0
2008-12-09 12:35:00,28.39,28.45,28.33,28.4,143800.0,19.5039,19.5451,19.4627,19.5108,143800.0
2008-12-09 12:40:00,28.4,28.5,28.38,28.42,118000.0,19.5108,19.5795,19.497,19.5245,118000.0
2008-12-09 12:45:00,28.43,28.45,28.3,28.32,98800.0,19.5314,19.5451,19.4421,19.4558,98800.0
2008-12-09 12:50:00,28.31,28.4,28.24,28.24,90600.0,19.4489,19.5108,19.4008,19.4008,90600.0
2008-12-09 12:55:00,28.24,28.31,28.05,28.05,151300.0,19.4008,19.4489,19.2703,19.2703,151300.0
2008-12-09 13:00:00,28.05,28.08,27.98,28.01,109000.0,19.2703,19.2909,19.2222,19.2428,109000.0
2008-12-09 13:05:00,28.02,28.08,27.99,28.03,86300.0,19.2497,19.2909,19.2291,19.2566,86300.0
2008-12-09 13:10:00,28.02,28.29,28.01,28.14,83300.0,19.2497,19.4352,19.2428,19.3321,83300.0
2008-12-09 13:15:00,28.13,28.14,27.96,28.02,87100.0,19.3253,19.3321,19.2085,19.2497,87100.0
2008-12-09 13:20:00,28.01,28.04,27.96,28.04,113300.0,19.2428,19.2634,19.2085,19.2634,113300.0
2008-12-09 13:25:00,28.04,28.04,27.83,27.89,93900.0,19.2634,19.2634,19.1192,19.1604,93900.0
2008-12-09 13:30:00,27.88,27.94,27.57,27.66,179200.0,19.1535,19.1947,18.9406,19.0024,179200.0
2008-12-09 13:35:00,27.68,27.69,27.43,27.5,206200.0,19.0161,19.023,18.8444,18.8925,206200.0
2008-12-09 13:40:00,27.49,27.61,27.41,27.5,240300.0,18.8856,18.968,18.8306,18.8925,240300.0
2008-12-09 13:45:00,27.51,27.77,27.5,27.74,87800.0,18.8993,19.078,18.8925,19.0573,87800.0
2008-12-09 13:50:00,27.75,28.09,27.73,28.03,174500.0,19.0642,19.2978,19.0505,19.2566,174500.0
2008-12-09 13:55:00,28.01,28.01,27.67,27.75,151400.0,19.2428,19.2428,19.0093,19.0642,151400.0
2008-12-09 14:00:00,27.75,27.75,27.56,27.6,85500.0,19.0642,19.0642,18.9337,18.9612,85500.0
2008-12-09 14:05:00,27.59,27.75,27.51,27.56,96900.0,18.9543,19.0642,18.8993,18.9337,96900.0
2008-12-09 14:10:00,27.56,27.57,27.44,27.48,144400.0,18.9337,18.9406,18.8512,18.8787,144400.0
2008-12-09 14:15:00,27.5,27.54,27.46,27.5,151200.0,18.8925,18.9199,18.865,18.8925,151200.0
2008-12-09 14:20:00,27.51,27.51,27.32,27.34,151100.0,18.8993,18.8993,18.7688,18.7825,151100.0
2008-12-09 14:25:00,27.34,27.38,27.17,27.3,121700.0,18.7825,18.81,18.6658,18.7551,121700.0
2008-12-09 14:30:00,27.29,27.3,27.0,27.04,147900.0,18.7482,18.7551,18.549,18.5764,147900.0
2008-12-09 14:35:00,27.04,27.19,27.02,27.12,234600.0,18.5764,18.6795,18.5627,18.6314,234600.0
2008-12-09 14:40:00,27.12,27.32,27.1,27.24,118600.0,18.6314,18.7688,18.6177,18.7138,118600.0
2008-12-09 14:45:00,27.24,27.54,27.17,27.52,125000.0,18.7138,18.9199,18.6658,18.9062,125000.0
2008-12-09 14:50:00,27.52,27.52,27.31,27.42,157300.0,18.9062,18.9062,18.7619,18.8375,157300.0
2008-12-09 14:55:00,27.41,27.9,27.41,27.79,191100.0,18.8306,19.1673,18.8306,19.0917,191100.0
2008-12-09 15:00:00,27.8,27.99,27.78,27.96,189600.0,19.0986,19.2291,19.0848,19.2085,189600.0
2008-12-09 15:05:00,27.96,28.14,27.72,28.06,235400.0,19.2085,19.3321,19.0436,19.2772,235400.0
2008-12-09 15:10:00,28.04,28.05,27.69,27.74,162900.0,19.2634,19.2703,19.023,19.0573,162900.0
2008-12-09 15:15:00,27.72,27.92,27.7,27.92,132400.0,19.0436,19.181,19.0299,19.181,132400.0
2008-12-09 15:20:00,27.92,28.07,27.79,27.89,120200.0,19.181,19.2841,19.0917,19.1604,120200.0
2008-12-09 15:25:00,27.89,27.98,27.55,27.67,156400.0,19.1604,19.2222,18.9268,19.0093,156400.0
2008-12-09 15:30:00,27.67,27.89,27.5,27.73,182200.0,19.0093,19.1604,18.8925,19.0505,182200.0
2008-12-09 15:35:00,27.75,27.77,27.5,27.6,153100.0,19.0642,19.078,18.8925,18.9612,153100.0
2008-12-09 15:40:00,27.6,27.77,27.5,27.67,231800.0,18.9612,19.078,18.8925,19.0093,231800.0
2008-12-09 15:45:00,27.68,27.71,27.51,27.65,298500.0,19.0161,19.0367,18.8993,18.9955,298500.0
2008-12-09 15:50:00,27.65,27.88,27.63,27.72,369400.0,18.9955,19.1535,18.9818,19.0436,369400.0
2008-12-09 15:55:00,27.72,27.75,27.54,27.64,739600.0,19.0436,19.0642,18.9199,18.9886,739600.0
2008-12-10 09:30:00,28.72,28.72,27.57,28.11,222200.0,19.7306,19.7306,18.9406,19.3115,222200.0
2008-12-10 09:35:00,28.11,28.4,27.8,27.8,221700.0,19.3115,19.5108,19.0986,19.0986,221700.0
2008-12-10 09:40:00,27.81,28.01,27.71,28.0,88400.0,19.1054,19.2428,19.0367,19.236,88400.0
2008-12-10 09:45:00,27.99,28.22,27.93,28.01,177500.0,19.2291,19.3871,19.1879,19.2428,177500.0
2008-12-10 09:50:00,28.01,28.02,27.72,27.73,128700.0,19.2428,19.2497,19.0436,19.0505,128700.0
2008-12-10 09:55:00,27.72,28.05,27.67,28.0,119500.0,19.0436,19.2703,19.0093,19.236,119500.0
2008-12-10 10:00:00,27.98,28.33,27.8,28.28,193600.0,19.2222,19.4627,19.0986,19.4283,193600.0
2008-12-10 10:05:00,28.26,28.27,28.03,28.13,110100.0,19.4146,19.4215,19.2566,19.3253,110100.0
2008-12-10 10:10:00,28.14,28.46,28.12,28.46,78200.0,19.3321,19.552,19.3184,19.552,78200.0
2008-12-10 10:15:00,28.45,28.7,28.41,28.55,112500.0,19.5451,19.7169,19.5176,19.6138,112500.0
2008-12-10 10:20:00,28.55,28.57,28.38,28.48,81400.0,19.6138,19.6276,19.497,19.5657,81400.0
2008-12-10 10:25:00,28.47,28.61,28.38,28.56,90500.0,19.5589,19.655,19.497,19.6207,90500.0
2008-12-10 10:30:00,28.56,28.71,28.38,28.43,88900.0,19.6207,19.7237,19.497,19.5314,88900.0
2008-12-10 10:35:00,28.42,28.48,28.22,28.41,95900.0,19.5245,19.5657,19.3871,19.5176,95900.0
2008-12-10 10:40:00,28.44,28.47,28.25,28.3,124800.0,19.5382,19.5589,19.4077,19.4421,124800.0
2008-12-10 10:45:00,28.27,28.29,28.0,28.06,90700.0,19.4215,19.4352,19.236,19.2772,90700.0
2008-12-10 10:50:00,28.06,28.28,28.05,28.08,77600.0,19.2772,19.4283,19.2703,19.2909,77600.0
2008-12-10 10:55:00,28.08,28.47,28.08,28.39,83100.0,19.2909,19.5589,19.2909,19.5039,83100.0
2008-12-10 11:00:00,28.42,28.6,28.33,28.52,58400.0,19.5245,19.6482,19.4627,19.5932,58400.0
2008-12-10 11:05:00,28.53,28.74,28.4,28.4,87200.0,19.6001,19.7443,19.5108,19.5108,87200.0
2008-12-10 11:10:00,28.39,28.55,28.35,28.54,40000.0,19.5039,19.6138,19.4764,19.6069,40000.0
2008-12-10 11:15:00,28.54,28.85,28.52,28.79,63400.0,19.6069,19.8199,19.5932,19.7787,63400.0
2008-12-10 11:20:00,28.81,28.92,28.75,28.78,51000.0,19.7924,19.868,19.7512,19.7718,51000.0
2008-12-10 11:25:00,28.77,28.77,28.6,28.73,46100.0,19.765,19.765,19.6482,19.7375,46100.0
2008-12-10 11:30:00,28.71,28.82,28.7,28.7,49500.0,19.7237,19.7993,19.7169,19.7169,49500.0
2008-12-10 11:35:00,28.71,28.79,28.68,28.7,78900.0,19.7237,19.7787,19.7031,19.7169,78900.0
2008-12-10 11:40:00,28.69,28.87,28.68,28.8,52700.0,19.71,19.8337,19.7031,19.7856,52700.0
2008-12-10 11:45:00,28.8,29.0,28.8,28.98,72000.0,19.7856,19.923,19.7856,19.9092,72000.0
2008-12-10 11:50:00,28.97,29.05,28.89,29.0,67100.0,19.9024,19.9573,19.8474,19.923,67100.0
2008-12-10 11:55:00,29.01,29.06,28.84,28.89,35900.0,19.9298,19.9642,19.813,19.8474,35900.0
2008-12-10 12:00:00,28.89,29.02,28.86,28.99,37400.0,19.8474,19.9367,19.8268,19.9161,37400.0
2008-12-10 12:05:00,28.96,29.0,28.78,28.83,51600.0,19.8955,19.923,19.7718,19.8062,51600.0
2008-12-10 12:10:00,28.83,29.08,28.81,29.05,59000.0,19.8062,19.9779,19.7924,19.9573,59000.0
2008-12-10 12:15:00,29.07,29.08,28.69,28.7,121300.0,19.9711,19.9779,19.71,19.7169,121300.0
2008-12-10 12:20:00,28.7,28.75,28.2,28.26,141200.0,19.7169,19.7512,19.3734,19.4146,141200.0
2008-12-10 12:25:00,28.24,28.33,28.13,28.24,107500.0,19.4008,19.4627,19.3253,19.4008,107500.0
2008-12-10 12:30:00,28.24,28.26,28.0,28.24,92500.0,19.4008,19.4146,19.236,19.4008,92500.0
2008-12-10 12:35:00,28.24,28.28,28.09,28.28,68900.0,19.4008,19.4283,19.2978,19.4283,68900.0
2008-12-10 12:40:00,28.28,28.53,28.25,28.53,94900.0,19.4283,19.6001,19.4077,19.6001,94900.0
2008-12-10 12:45:00,28.51,28.55,28.4,28.47,54000.0,19.5863,19.6138,19.5108,19.5589,54000.0
2008-12-10 12:50:00,28.47,28.6,28.36,28.37,50900.0,19.5589,19.6482,19.4833,19.4902,50900.0
2008-12-10 12:55:00,28.37,28.38,28.25,28.34,56300.0,19.4902,19.497,19.4077,19.4695,56300.0
2008-12-10 13:00:00,28.35,28.51,28.32,28.46,52400.0,19.4764,19.5863,19.4558,19.552,52400.0
2008-12-10 13:05:00,28.47,28.62,28.44,28.54,50000.0,19.5589,19.6619,19.5382,19.6069,50000.0
2008-12-10 13:10:00,28.55,28.73,28.55,28.7,41500.0,19.6138,19.7375,19.6138,19.7169,41500.0
2008-12-10 13:15:00,28.7,28.85,28.7,28.72,48300.0,19.7169,19.8199,19.7169,19.7306,48300.0
2008-12-10 13:20:00,28.73,28.78,28.67,28.7,36000.0,19.7375,19.7718,19.6963,19.7169,36000.0
2008-12-10 13:25:00,28.69,28.79,28.63,28.72,34000.0,19.71,19.7787,19.6688,19.7306,34000.0
2008-12-10 13:30:00,28.7,28.75,28.48,28.52,50700.0,19.7169,19.7512,19.5657,19.5932,50700.0
2008-12-10 13:35:00,28.51,28.55,28.35,28.44,52000.0,19.5863,19.6138,19.4764,19.5382,52000.0
2008-12-10 13:40:00,28.44,28.51,28.35,28.44,36200.0,19.5382,19.5863,19.4764,19.5382,36200.0
2008-12-10 13:45:00,28.44,28.44,28.37,28.39,35400.0,19.5382,19.5382,19.4902,19.5039,35400.0
2008-12-10 13:50:00,28.39,28.39,28.01,28.14,91700.0,19.5039,19.5039,19.2428,19.3321,91700.0
2008-12-10 13:55:00,28.16,28.21,27.92,28.0,92200.0,19.3459,19.3802,19.181,19.236,92200.0
2008-12-10 14:00:00,28.0,28.02,27.8,27.86,97000.0,19.236,19.2497,19.0986,19.1398,97000.0
2008-12-10 14:05:00,27.85,28.15,27.8,28.1,50100.0,19.1329,19.339,19.0986,19.3047,50100.0
2008-12-10 14:10:00,28.11,28.22,28.08,28.12,47200.0,19.3115,19.3871,19.2909,19.3184,47200.0
2008-12-10 14:15:00,28.11,28.17,28.05,28.07,51000.0,19.3115,19.3528,19.2703,19.2841,51000.0
2008-12-10 14:20:00,28.09,28.1,27.74,27.97,84400.0,19.2978,19.3047,19.0573,19.2154,84400.0
2008-12-10 14:25:00,27.96,27.98,27.79,27.96,64100.0,19.2085,19.2222,19.0917,19.2085,64100.0
2008-12-10 14:30:00,27.97,27.97,27.68,27.76,83500.0,19.2154,19.2154,19.0161,19.0711,83500.0
2008-12-10 14:35:00,27.78,27.95,27.77,27.94,93700.0,19.0848,19.2016,19.078,19.1947,93700.0
2008-12-10 14:40:00,27.94,28.11,27.94,28.08,66200.0,19.1947,19.3115,19.1947,19.2909,66200.0
2008-12-10 14:45:00,28.08,28.11,27.81,27.82,89100.0,19.2909,19.3115,19.1054,19.1123,89100.0
2008-12-10 14:50:00,27.8,28.09,27.73,27.94,115600.0,19.0986,19.2978,19.0505,19.1947,115600.0
2008-12-10 14:55:00,27.91,28.15,27.91,28.14,93400.0,19.1741,19.339,19.1741,19.3321,93400.0
2008-12-10 15:00:00,28.14,28.18,27.92,27.93,115200.0,19.3321,19.3596,19.181,19.1879,115200.0
2008-12-10 15:05:00,27.93,28.33,27.93,28.24,109200.0,19.1879,19.4627,19.1879,19.4008,109200.0
2008-12-10 15:10:00,28.23,28.44,28.18,28.43,80200.0,19.394,19.5382,19.3596,19.5314,80200.0
2008-12-10 15:15:00,28.42,28.61,28.33,28.35,93200.0,19.5245,19.655,19.4627,19.4764,93200.0
2008-12-10 15:20:00,28.36,28.47,28.25,28.38,152300.0,19.4833,19.5589,19.4077,19.497,152300.0
2008-12-10 15:25:00,28.38,28.57,28.27,28.52,93900.0,19.497,19.6276,19.4215,19.5932,93900.0
2008-12-10 15:30:00,28.53,28.56,28.21,28.24,103400.0,19.6001,19.6207,19.3802,19.4008,103400.0
2008-12-10 15:35:00,28.25,28.52,28.13,28.13,116600.0,19.4077,19.5932,19.3253,19.3253,116600.0
2008-12-10 15:40:00,28.14,28.51,28.1,28.49,185700.0,19.3321,19.5863,19.3047,19.5726,185700.0
2008-12-10 15:45:00,28.5,28.81,28.48,28.73,201300.0,19.5795,19.7924,19.5657,19.7375,201300.0
2008-12-10 15:50:00,28.74,28.8,28.62,28.77,172900.0,19.7443,19.7856,19.6619,19.765,172900.0
2008-12-10 15:55:00,28.76,28.83,28.63,28.65,289600.0,19.7581,19.8062,19.6688,19.6825,289600.0
2008-12-11 09:30:00,28.11,28.39,27.53,27.77,225000.0,19.3115,19.5039,18.9131,19.078,225000.0
2008-12-11 09:35:00,27.77,28.27,27.75,27.94,156300.0,19.078,19.4215,19.0642,19.1947,156300.0
2008-12-11 09:40:00,27.92,28.14,27.72,27.89,160600.0,19.181,19.3321,19.0436,19.1604,160600.0
2008-12-11 09:45:00,27.9,28.06,27.74,27.81,167500.0,19.1673,19.2772,19.0573,19.1054,167500.0
2008-12-11 09:50:00,27.82,27.93,27.63,27.63,191300.0,19.1123,19.1879,18.9818,18.9818,191300.0
2008-12-11 09:55:00,27.65,27.75,27.5,27.5,145800.0,18.9955,19.0642,18.8925,18.8925,145800.0
2008-12-11 10:00:00,27.51,27.76,27.51,27.73,99000.0,18.8993,19.0711,18.8993,19.0505,99000.0
2008-12-11 10:05:00,27.72,27.73,27.5,27.52,105600.0,19.0436,19.0505,18.8925,18.9062,105600.0
2008-12-11 10:10:00,27.52,27.68,27.48,27.53,171300.0,18.9062,19.0161,18.8787,18.9131,171300.0
2008-12-11 10:15:00,27.53,27.61,27.52,27.57,147100.0,18.9131,18.968,18.9062,18.9406,147100.0
2008-12-11 10:20:00,27.57,27.84,27.55,27.7,235800.0,18.9406,19.126,18.9268,19.0299,235800.0
2008-12-11 10:25:00,27.7,27.8,27.63,27.71,180200.0,19.0299,19.0986,18.9818,19.0367,180200.0
2008-12-11 10:30:00,27.7,27.72,27.35,27.42,183300.0,19.0299,19.0436,18.7894,18.8375,183300.0
2008-12-11 10:35:00,27.4,27.48,27.25,27.36,138800.0,18.8238,18.8787,18.7207,18.7963,138800.0
2008-12-11 10:40:00,27.35,27.47,27.31,27.47,112400.0,18.7894,18.8719,18.7619,18.8719,112400.0
2008-12-11 10:45:00,27.47,27.66,27.46,27.55,152600.0,18.8719,19.0024,18.865,18.9268,152600.0
2008-12-11 10:50:00,27.59,27.64,27.52,27.61,112500.0,18.9543,18.9886,18.9062,18.968,112500.0
2008-12-11 10:55:00,27.61,27.61,27.49,27.52,88600.0,18.968,18.968,18.8856,18.9062,88600.0
2008-12-11 11:00:00,27.52,27.55,27.42,27.45,118000.0,18.9062,18.9268,18.8375,18.8581,118000.0
2008-12-11 11:05:00,27.43,27.62,27.43,27.53,90200.0,18.8444,18.9749,18.8444,18.9131,90200.0
2008-12-11 11:10:00,27.54,27.78,27.54,27.72,86900.0,18.9199,19.0848,18.9199,19.0436,86900.0
2008-12-11 11:15:00,27.72,27.73,27.49,27.51,76500.0,19.0436,19.0505,18.8856,18.8993,76500.0
2008-12-11 11:20:00,27.52,27.58,27.42,27.42,100800.0,18.9062,18.9474,18.8375,18.8375,100800.0
2008-12-11 11:25:00,27.41,27.51,27.39,27.46,98400.0,18.8306,18.8993,18.8169,18.865,98400.0
2008-12-11 11:30:00,27.46,27.54,27.41,27.48,85400.0,18.865,18.9199,18.8306,18.8787,85400.0
2008-12-11 11:35:00,27.46,27.65,27.46,27.59,74000.0,18.865,18.9955,18.865,18.9543,74000.0
2008-12-11 11:40:00,27.59,27.88,27.59,27.81,76800.0,18.9543,19.1535,18.9543,19.1054,76800.0
2008-12-11 11:45:00,27.81,27.98,27.79,27.97,54900.0,19.1054,19.2222,19.0917,19.2154,54900.0
2008-12-11 11:50:00,27.97,28.1,27.95,27.97,62500.0,19.2154,19.3047,19.2016,19.2154,62500.0
2008-12-11 11:55:00,27.96,28.22,27.96,28.15,79700.0,19.2085,19.3871,19.2085,19.339,79700.0
2008-12-11 12:00:00,28.15,28.39,28.12,28.31,72200.0,19.339,19.5039,19.3184,19.4489,72200.0
2008-12-11 12:05:00,28.3,28.36,28.24,28.3,59200.0,19.4421,19.4833,19.4008,19.4421,59200.0
2008-12-11 12:10:00,28.3,28.37,28.14,28.15,61900.0,19.4421,19.4902,19.3321,19.339,61900.0
2008-12-11 12:15:00,28.15,28.34,28.14,28.33,74700.0,19.339,19.4695,19.3321,19.4627,74700.0
2008-12-11 12:20:00,28.34,28.37,28.08,28.1,38500.0,19.4695,19.4902,19.2909,19.3047,38500.0
2008-12-11 12:25:00,28.09,28.16,28.0,28.0,40800.0,19.2978,19.3459,19.236,19.236,40800.0
2008-12-11 12:30:00,28.0,28.12,27.96,28.09,36100.0,19.236,19.3184,19.2085,19.2978,36100.0
2008-12-11 12:35:00,28.1,28.26,28.1,28.19,75600.0,19.3047,19.4146,19.3047,19.3665,75600.0
2008-12-11 12:40:00,28.18,28.29,28.12,28.29,90500.0,19.3596,19.4352,19.3184,19.4352,90500.0
2008-12-11 12:45:00,28.28,28.29,28.1,28.15,66900.0,19.4283,19.4352,19.3047,19.339,66900.0
2008-12-11 12:50:00,28.16,28.24,28.06,28.11,107200.0,19.3459,19.4008,19.2772,19.3115,107200.0
2008-12-11 12:55:00,28.13,28.28,28.11,28.22,66400.0,19.3253,19.4283,19.3115,19.3871,66400.0
2008-12-11 13:00:00,28.22,28.25,28.15,28.23,42700.0,19.3871,19.4077,19.339,19.394,42700.0
2008-12-11 13:05:00,28.21,28.24,28.0,28.02,55800.0,19.3802,19.4008,19.236,19.2497,55800.0
2008-12-11 13:10:00,28.02,28.1,27.96,27.99,52200.0,19.2497,19.3047,19.2085,19.2291,52200.0
2008-12-11 13:15:00,27.99,28.16,27.92,28.16,54300.0,19.2291,19.3459,19.181,19.3459,54300.0
2008-12-11 13:20:00,28.15,28.17,27.96,28.06,70600.0,19.339,19.3528,19.2085,19.2772,70600.0
2008-12-11 13:25:00,28.04,28.27,28.03,28.27,56500.0,19.2634,19.4215,19.2566,19.4215,56500.0
2008-12-11 13:30:00,28.27,28.28,28.22,28.22,134600.0,19.4215,19.4283,19.3871,19.3871,134600.0
2008-12-11 13:35:00,28.23,28.25,28.16,28.18,48200.0,19.394,19.4077,19.3459,19.3596,48200.0
2008-12-11 13:40:00,28.19,28.27,28.16,28.23,66200.0,19.3665,19.4215,19.3459,19.394,66200.0
2008-12-11 13:45:00,28.22,28.28,28.22,28.24,133700.0,19.3871,19.4283,19.3871,19.4008,133700.0
2008-12-11 13:50:00,28.23,28.25,28.14,28.16,75600.0,19.394,19.4077,19.3321,19.3459,75600.0
2008-12-11 13:55:00,28.16,28.16,28.06,28.09,62600.0,19.3459,19.3459,19.2772,19.2978,62600.0
2008-12-11 14:00:00,28.08,28.15,28.05,28.13,52200.0,19.2909,19.339,19.2703,19.3253,52200.0
2008-12-11 14:05:00,28.13,28.16,27.85,27.86,53500.0,19.3253,19.3459,19.1329,19.1398,53500.0
2008-12-11 14:10:00,27.87,28.0,27.83,27.9,87100.0,19.1467,19.236,19.1192,19.1673,87100.0
2008-12-11 14:15:00,27.89,27.96,27.83,27.9,46100.0,19.1604,19.2085,19.1192,19.1673,46100.0
2008-12-11 14:20:00,27.89,27.91,27.65,27.7,77300.0,19.1604,19.1741,18.9955,19.0299,77300.0
2008-12-11 14:25:00,27.7,27.99,27.64,27.99,59300.0,19.0299,19.2291,18.9886,19.2291,59300.0
2008-12-11 14:30:00,27.99,28.25,27.94,28.21,90400.0,19.2291,19.4077,19.1947,19.3802,90400.0
2008-12-11 14:35:00,28.21,28.28,28.09,28.12,97300.0,19.3802,19.4283,19.2978,19.3184,97300.0
2008-12-11 14:40:00,28.12,28.17,27.97,27.97,86400.0,19.3184,19.3528,19.2154,19.2154,86400.0
2008-12-11 14:45:00,27.97,28.0,27.88,27.99,82000.0,19.2154,19.236,19.1535,19.2291,82000.0
2008-12-11 14:50:00,27.97,28.11,27.78,27.78,127500.0,19.2154,19.3115,19.0848,19.0848,127500.0
2008-12-11 14:55:00,27.79,27.84,27.6,27.63,111600.0,19.0917,19.126,18.9612,18.9818,111600.0
2008-12-11 15:00:00,27.61,27.63,27.45,27.57,168000.0,18.968,18.9818,18.8581,18.9406,168000.0
2008-12-11 15:05:00,27.57,27.7,27.49,27.66,124800.0,18.9406,19.0299,18.8856,19.0024,124800.0
2008-12-11 15:10:00,27.64,27.67,27.39,27.49,174000.0,18.9886,19.0093,18.8169,18.8856,174000.0
2008-12-11 15:15:00,27.48,27.5,27.29,27.31,128900.0,18.8787,18.8925,18.7482,18.7619,128900.0
2008-12-11 15:20:00,27.31,27.39,27.13,27.31,146000.0,18.7619,18.8169,18.6383,18.7619,146000.0
2008-12-11 15:25:00,27.32,27.43,27.32,27.41,169500.0,18.7688,18.8444,18.7688,18.8306,169500.0
2008-12-11 15:30:00,27.4,27.44,27.04,27.08,254000.0,18.8238,18.8512,18.5764,18.6039,254000.0
2008-12-11 15:35:00,27.08,27.2,27.01,27.14,314700.0,18.6039,18.6864,18.5558,18.6451,314700.0
2008-12-11 15:40:00,27.14,27.26,27.05,27.25,290100.0,18.6451,18.7276,18.5833,18.7207,290100.0
2008-12-11 15:45:00,27.24,27.3,27.01,27.02,270200.0,18.7138,18.7551,18.5558,18.5627,270200.0
2008-12-11 15:50:00,27.01,27.09,26.86,26.92,389400.0,18.5558,18.6108,18.4528,18.494,389400.0
2008-12-11 15:55:00,26.92,27.05,26.86,27.02,736400.0,18.494,18.5833,18.4528,18.5627,736400.0
2008-12-12 09:30:00,26.31,26.63,25.58,26.51,221500.0,18.0749,18.2948,17.5734,18.2123,221500.0
2008-12-12 09:35:00,26.51,27.0,26.21,26.62,203600.0,18.2123,18.549,18.0062,18.2879,203600.0
2008-12-12 09:40:00,26.62,27.0,26.3,26.65,143100.0,18.2879,18.549,18.0681,18.3085,143100.0
2008-12-12 09:45:00,26.68,26.74,26.31,26.57,120600.0,18.3291,18.3703,18.0749,18.2536,120600.0
2008-12-12 09:50:00,26.53,26.98,26.5,26.61,132300.0,18.2261,18.5352,18.2055,18.281,132300.0
2008-12-12 09:55:00,26.6,26.77,26.38,26.56,109600.0,18.2742,18.391,18.123,18.2467,109600.0
2008-12-12 10:00:00,26.52,26.83,26.48,26.73,106900.0,18.2192,18.4322,18.1917,18.3635,106900.0
2008-12-12 10:05:00,26.71,26.82,26.55,26.7,140100.0,18.3497,18.4253,18.2398,18.3429,140100.0
2008-12-12 10:10:00,26.69,26.8,26.61,26.64,84800.0,18.336,18.4116,18.281,18.3016,84800.0
2008-12-12 10:15:00,26.67,26.75,26.6,26.68,118500.0,18.3223,18.3772,18.2742,18.3291,118500.0
2008-12-12 10:20:00,26.68,26.97,26.66,26.81,99400.0,18.3291,18.5284,18.3154,18.4184,99400.0
2008-12-12 10:25:00,26.8,26.88,26.69,26.75,118100.0,18.4116,18.4665,18.336,18.3772,118100.0
2008-12-12 10:30:00,26.72,26.82,26.18,26.22,130900.0,18.3566,18.4253,17.9856,18.0131,130900.0
2008-12-12 10:35:00,26.2,26.36,26.02,26.18,128500.0,17.9994,18.1093,17.8757,17.9856,128500.0
2008-12-12 10:40:00,26.17,26.38,26.05,26.37,104800.0,17.9788,18.123,17.8963,18.1162,104800.0
2008-12-12 10:45:00,26.36,26.36,26.1,26.15,136600.0,18.1093,18.1093,17.9307,17.965,136600.0
2008-12-12 10:50:00,26.16,26.46,26.13,26.46,138800.0,17.9719,18.178,17.9513,18.178,138800.0
2008-12-12 10:55:00,26.47,26.58,26.4,26.43,114900.0,18.1849,18.2604,18.1368,18.1574,114900.0
2008-12-12 11:00:00,26.42,26.53,26.24,26.49,75900.0,18.1505,18.2261,18.0268,18.1986,75900.0
2008-12-12 11:05:00,26.51,26.57,26.33,26.5,77400.0,18.2123,18.2536,18.0887,18.2055,77400.0
2008-12-12 11:10:00,26.48,26.5,26.31,26.35,54200.0,18.1917,18.2055,18.0749,18.1024,54200.0
2008-12-12 11:15:00,26.35,26.35,26.16,26.28,66700.0,18.1024,18.1024,17.9719,18.0543,66700.0
2008-12-12 11:20:00,26.27,26.44,26.21,26.3,106600.0,18.0475,18.1642,18.0062,18.0681,106600.0
2008-12-12 11:25:00,26.29,26.48,26.24,26.31,94200.0,18.0612,18.1917,18.0268,18.0749,94200.0
2008-12-12 11:30:00,26.3,26.5,26.25,26.41,51500.0,18.0681,18.2055,18.0337,18.1436,51500.0
2008-12-12 11:35:00,26.43,26.48,26.19,26.22,45900.0,18.1574,18.1917,17.9925,18.0131,45900.0
2008-12-12 11:40:00,26.22,26.31,26.1,26.23,80400.0,18.0131,18.0749,17.9307,18.02,80400.0
2008-12-12 11:45:00,26.22,26.36,26.21,26.3,48100.0,18.0131,18.1093,18.0062,18.0681,48100.0
2008-12-12 11:50:00,26.3,26.34,26.22,26.29,77900.0,18.0681,18.0955,18.0131,18.0612,77900.0
2008-12-12 11:55:00,26.29,26.3,26.14,26.18,62700.0,18.0612,18.0681,17.9581,17.9856,62700.0
2008-12-12 12:00:00,26.2,26.37,26.18,26.34,84200.0,17.9994,18.1162,17.9856,18.0955,84200.0
2008-12-12 12:05:00,26.36,26.45,26.34,26.39,59500.0,18.1093,18.1711,18.0955,18.1299,59500.0
2008-12-12 12:10:00,26.38,26.49,26.3,26.32,45600.0,18.123,18.1986,18.0681,18.0818,45600.0
2008-12-12 12:15:00,26.32,26.36,26.23,26.34,39000.0,18.0818,18.1093,18.02,18.0955,39000.0
2008-12-12 12:20:00,26.36,26.5,26.31,26.49,40100.0,18.1093,18.2055,18.0749,18.1986,40100.0
2008-12-12 12:25:00,26.5,26.5,26.38,26.46,35600.0,18.2055,18.2055,18.123,18.178,35600.0
2008-12-12 12:30:00,26.47,26.54,26.39,26.5,63900.0,18.1849,18.2329,18.1299,18.2055,63900.0
2008-12-12 12:35:00,26.5,26.53,26.45,26.49,105600.0,18.2055,18.2261,18.1711,18.1986,105600.0
2008-12-12 12:40:00,26.49,26.57,26.44,26.47,79500.0,18.1986,18.2536,18.1642,18.1849,79500.0
2008-12-12 12:45:00,26.47,26.57,26.43,26.51,69100.0,18.1849,18.2536,18.1574,18.2123,69100.0
2008-12-12 12:50:00,26.52,26.73,26.46,26.72,84200.0,18.2192,18.3635,18.178,18.3566,84200.0
2008-12-12 12:55:00,26.73,26.88,26.68,26.68,85600.0,18.3635,18.4665,18.3291,18.3291,85600.0
2008-12-12 13:00:00,26.69,26.88,26.69,26.75,97900.0,18.336,18.4665,18.336,18.3772,97900.0
2008-12-12 13:05:00,26.74,26.76,26.64,26.75,63200.0,18.3703,18.3841,18.3016,18.3772,63200.0
2008-12-12 13:10:00,26.75,26.77,26.52,26.56,79300.0,18.3772,18.391,18.2192,18.2467,79300.0
2008-12-12 13:15:00,26.56,26.62,26.45,26.48,57000.0,18.2467,18.2879,18.1711,18.1917,57000.0
2008-12-12 13:20:00,26.47,26.56,26.42,26.49,49700.0,18.1849,18.2467,18.1505,18.1986,49700.0
2008-12-12 13:25:00,26.5,26.56,26.23,26.34,111400.0,18.2055,18.2467,18.02,18.0955,111400.0
2008-12-12 13:30:00,26.34,26.37,26.2,26.25,84000.0,18.0955,18.1162,17.9994,18.0337,84000.0
2008-12-12 13:35:00,26.25,26.25,26.12,26.2,104500.0,18.0337,18.0337,17.9444,17.9994,104500.0
2008-12-12 13:40:00,26.2,26.2,25.93,26.0,133700.0,17.9994,17.9994,17.8139,17.862,133700.0
2008-12-12 13:45:00,26.0,26.09,25.97,26.03,85000.0,17.862,17.9238,17.8414,17.8826,85000.0
2008-12-12 13:50:00,26.02,26.08,25.94,26.0,84600.0,17.8757,17.9169,17.8207,17.862,84600.0
2008-12-12 13:55:00,26.01,26.15,25.99,26.04,65900.0,17.8688,17.965,17.8551,17.8894,65900.0
2008-12-12 14:00:00,26.03,26.27,26.02,26.25,114200.0,17.8826,18.0475,17.8757,18.0337,114200.0
2008-12-12 14:05:00,26.25,26.3,26.14,26.21,99900.0,18.0337,18.0681,17.9581,18.0062,99900.0
2008-12-12 14:10:00,26.21,26.27,26.13,26.21,87400.0,18.0062,18.0475,17.9513,18.0062,87400.0
2008-12-12 14:15:00,26.2,26.35,25.99,26.0,83500.0,17.9994,18.1024,17.8551,17.862,83500.0
2008-12-12 14:20:00,25.99,26.04,25.85,26.0,82600.0,17.8551,17.8894,17.7589,17.862,82600.0
2008-12-12 14:25:00,26.01,26.03,25.8,25.94,125700.0,17.8688,17.8826,17.7246,17.8207,125700.0
2008-12-12 14:30:00,25.93,25.93,25.73,25.74,184000.0,17.8139,17.8139,17.6765,17.6833,184000.0
2008-12-12 14:35:00,25.74,26.09,25.67,26.02,168700.0,17.6833,17.9238,17.6353,17.8757,168700.0
2008-12-12 14:40:00,26.03,26.29,26.0,26.22,120400.0,17.8826,18.0612,17.862,18.0131,120400.0
2008-12-12 14:45:00,26.22,26.3,26.07,26.23,104700.0,18.0131,18.0681,17.9101,18.02,104700.0
2008-12-12 14:50:00,26.24,26.57,26.24,26.35,239500.0,18.0268,18.2536,18.0268,18.1024,239500.0
2008-12-12 14:55:00,26.34,26.49,26.26,26.37,158300.0,18.0955,18.1986,18.0406,18.1162,158300.0
2008-12-12 15:00:00,26.39,26.48,26.23,26.23,217900.0,18.1299,18.1917,18.02,18.02,217900.0
2008-12-12 15:05:00,26.23,26.3,25.81,25.89,314800.0,18.02,18.0681,17.7314,17.7864,314800.0
2008-12-12 15:10:00,25.88,25.9,25.62,25.66,277300.0,17.7795,17.7933,17.6009,17.6284,277300.0
2008-12-12 15:15:00,25.66,25.77,25.61,25.64,266400.0,17.6284,17.704,17.594,17.6146,266400.0
2008-12-12 15:20:00,25.64,25.84,25.64,25.72,253400.0,17.6146,17.752,17.6146,17.6696,253400.0
2008-12-12 15:25:00,25.72,25.88,25.65,25.86,183100.0,17.6696,17.7795,17.6215,17.7658,183100.0
2008-12-12 15:30:00,25.85,25.93,25.68,25.87,185900.0,17.7589,17.8139,17.6421,17.7727,185900.0
2008-12-12 15:35:00,25.87,26.02,25.62,26.02,168900.0,17.7727,17.8757,17.6009,17.8757,168900.0
2008-12-12 15:40:00,26.01,26.18,25.99,26.0,197300.0,17.8688,17.9856,17.8551,17.862,197300.0
2008-12-12 15:45:00,26.02,26.02,25.6,25.87,291400.0,17.8757,17.8757,17.5872,17.7727,291400.0
2008-12-12 15:50:00,25.87,25.89,25.67,25.74,350500.0,17.7727,17.7864,17.6353,17.6833,350500.0
2008-12-12 15:55:00,25.74,26.17,25.61,26.1,951100.0,17.6833,17.9788,17.594,17.9307,951100.0
2008-12-15 09:30:00,26.06,26.56,26.0,26.24,151500.0,17.9032,18.2467,17.862,18.0268,151500.0
2008-12-15 09:35:00,26.24,26.26,25.63,25.66,250200.0,18.0268,18.0406,17.6078,17.6284,250200.0
2008-12-15 09:40:00,25.65,26.01,25.63,25.86,213200.0,17.6215,17.8688,17.6078,17.7658,213200.0
2008-12-15 09:45:00,25.86,25.88,25.67,25.8,127000.0,17.7658,17.7795,17.6353,17.7246,127000.0
2008-12-15 09:50:00,25.78,25.82,25.7,25.77,137400.0,17.7108,17.7383,17.6559,17.704,137400.0
2008-12-15 09:55:00,25.75,25.92,25.69,25.74,131500.0,17.6902,17.807,17.649,17.6833,131500.0
2008-12-15 10:00:00,25.75,25.81,25.7,25.71,121900.0,17.6902,17.7314,17.6559,17.6627,121900.0
2008-12-15 10:05:00,25.71,25.81,25.71,25.76,103500.0,17.6627,17.7314,17.6627,17.6971,103500.0
2008-12-15 10:10:00,25.75,25.81,25.7,25.77,131300.0,17.6902,17.7314,17.6559,17.704,131300.0
2008-12-15 10:15:00,25.77,25.94,25.73,25.84,99600.0,17.704,17.8207,17.6765,17.752,99600.0
2008-12-15 10:20:00,25.85,25.86,25.74,25.76,108200.0,17.7589,17.7658,17.6833,17.6971,108200.0
2008-12-15 10:25:00,25.76,25.88,25.75,25.83,113900.0,17.6971,17.7795,17.6902,17.7452,113900.0
2008-12-15 10:30:00,25.84,25.95,25.83,25.93,86600.0,17.752,17.8276,17.7452,17.8139,86600.0
2008-12-15 10:35:00,25.92,26.0,25.9,25.97,130400.0,17.807,17.862,17.7933,17.8414,130400.0
2008-12-15 10:40:00,25.96,26.03,25.92,25.95,126400.0,17.8345,17.8826,17.807,17.8276,126400.0
2008-12-15 10:45:00,25.95,25.98,25.79,25.84,118100.0,17.8276,17.8482,17.7177,17.752,118100.0
2008-12-15 10:50:00,25.85,25.99,25.83,25.97,84800.0,17.7589,17.8551,17.7452,17.8414,84800.0
2008-12-15 10:55:00,25.98,26.01,25.88,25.89,88600.0,17.8482,17.8688,17.7795,17.7864,88600.0
2008-12-15 11:00:00,25.87,25.88,25.75,25.76,80100.0,17.7727,17.7795,17.6902,17.6971,80100.0
2008-12-15 11:05:00,25.76,25.83,25.7,25.83,152000.0,17.6971,17.7452,17.6559,17.7452,152000.0
2008-12-15 11:10:00,25.83,26.05,25.8,26.02,91200.0,17.7452,17.8963,17.7246,17.8757,91200.0
2008-12-15 11:15:00,26.04,26.14,25.96,25.99,88500.0,17.8894,17.9581,17.8345,17.8551,88500.0
2008-12-15 11:20:00,25.99,26.05,25.88,25.88,113700.0,17.8551,17.8963,17.7795,17.7795,113700.0
2008-12-15 11:25:00,25.89,25.91,25.76,25.77,91800.0,17.7864,17.8001,17.6971,17.704,91800.0
2008-12-15 11:30:00,25.77,25.82,25.76,25.76,85200.0,17.704,17.7383,17.6971,17.6971,85200.0
2008-12-15 11:35:00,25.77,25.77,25.63,25.65,191500.0,17.704,17.704,17.6078,17.6215,191500.0
2008-12-15 11:40:00,25.66,25.71,25.51,25.59,144100.0,17.6284,17.6627,17.5253,17.5803,144100.0
2008-12-15 11:45:00,25.6,25.61,25.52,25.56,60100.0,17.5872,17.594,17.5322,17.5597,60100.0
2008-12-15 11:50:00,25.58,25.63,25.55,25.61,100900.0,17.5734,17.6078,17.5528,17.594,100900.0
2008-12-15 11:55:00,25.62,25.74,25.6,25.67,77300.0,17.6009,17.6833,17.5872,17.6353,77300.0
2008-12-15 12:00:00,25.65,25.75,25.64,25.74,96200.0,17.6215,17.6902,17.6146,17.6833,96200.0
2008-12-15 12:05:00,25.73,25.74,25.65,25.69,149100.0,17.6765,17.6833,17.6215,17.649,149100.0
2008-12-15 12:10:00,25.7,25.88,25.7,25.84,46800.0,17.6559,17.7795,17.6559,17.752,46800.0
2008-12-15 12:15:00,25.84,25.92,25.82,25.91,50700.0,17.752,17.807,17.7383,17.8001,50700.0
2008-12-15 12:20:00,25.92,26.06,25.92,26.02,57900.0,17.807,17.9032,17.807,17.8757,57900.0
2008-12-15 12:25:00,26.02,26.06,25.96,26.01,59800.0,17.8757,17.9032,17.8345,17.8688,59800.0
2008-12-15 12:30:00,26.01,26.05,26.0,26.01,70400.0,17.8688,17.8963,17.862,17.8688,70400.0
2008-12-15 12:35:00,26.01,26.02,25.96,25.98,58800.0,17.8688,17.8757,17.8345,17.8482,58800.0
2008-12-15 12:40:00,25.97,26.0,25.95,25.97,43200.0,17.8414,17.862,17.8276,17.8414,43200.0
2008-12-15 12:45:00,25.97,26.04,25.97,25.99,59800.0,17.8414,17.8894,17.8414,17.8551,59800.0
2008-12-15 12:50:00,26.0,26.03,25.98,26.02,82000.0,17.862,17.8826,17.8482,17.8757,82000.0
2008-12-15 12:55:00,26.02,26.18,26.01,26.18,142700.0,17.8757,17.9856,17.8688,17.9856,142700.0
2008-12-15 13:00:00,26.19,26.19,26.07,26.12,75300.0,17.9925,17.9925,17.9101,17.9444,75300.0
2008-12-15 13:05:00,26.11,26.14,25.92,25.93,56100.0,17.9375,17.9581,17.807,17.8139,56100.0
2008-12-15 13:10:00,25.93,26.1,25.92,26.1,53800.0,17.8139,17.9307,17.807,17.9307,53800.0
2008-12-15 13:15:00,26.08,26.13,26.01,26.04,60800.0,17.9169,17.9513,17.8688,17.8894,60800.0
2008-12-15 13:20:00,26.02,26.14,26.02,26.14,70600.0,17.8757,17.9581,17.8757,17.9581,70600.0
2008-12-15 13:25:00,26.12,26.3,26.12,26.29,44600.0,17.9444,18.0681,17.9444,18.0612,44600.0
2008-12-15 13:30:00,26.29,26.41,26.25,26.39,53000.0,18.0612,18.1436,18.0337,18.1299,53000.0
2008-12-15 13:35:00,26.39,26.43,26.26,26.26,47800.0,18.1299,18.1574,18.0406,18.0406,47800.0
2008-12-15 13:40:00,26.26,26.3,25.97,26.0,91800.0,18.0406,18.0681,17.8414,17.862,91800.0
2008-12-15 13:45:00,26.0,26.06,25.93,26.06,69900.0,17.862,17.9032,17.8139,17.9032,69900.0
2008-12-15 13:50:00,26.06,26.1,25.96,26.0,49500.0,17.9032,17.9307,17.8345,17.862,49500.0
2008-12-15 13:55:00,26.02,26.08,25.94,25.99,63100.0,17.8757,17.9169,17.8207,17.8551,63100.0
2008-12-15 14:00:00,25.98,26.2,25.98,26.08,62100.0,17.8482,17.9994,17.8482,17.9169,62100.0
2008-12-15 14:05:00,26.08,26.17,26.06,26.12,74300.0,17.9169,17.9788,17.9032,17.9444,74300.0
2008-12-15 14:10:00,26.12,26.13,25.91,25.91,67400.0,17.9444,17.9513,17.8001,17.8001,67400.0
2008-12-15 14:15:00,25.93,25.97,25.88,25.97,67700.0,17.8139,17.8414,17.7795,17.8414,67700.0
2008-12-15 14:20:00,25.99,26.1,25.97,26.08,48200.0,17.8551,17.9307,17.8414,17.9169,48200.0
2008-12-15 14:25:00,26.08,26.19,25.93,25.95,56700.0,17.9169,17.9925,17.8139,17.8276,56700.0
2008-12-15 14:30:00,25.96,26.1,25.93,26.1,56300.0,17.8345,17.9307,17.8139,17.9307,56300.0
2008-12-15 14:35:00,26.09,26.18,26.02,26.13,85800.0,17.9238,17.9856,17.8757,17.9513,85800.0
2008-12-15 14:40:00,26.13,26.2,26.07,26.08,69700.0,17.9513,17.9994,17.9101,17.9169,69700.0
2008-12-15 14:45:00,26.08,26.08,25.88,25.92,80600.0,17.9169,17.9169,17.7795,17.807,80600.0
2008-12-15 14:50:00,25.91,25.96,25.91,25.94,34000.0,17.8001,17.8345,17.8001,17.8207,34000.0
2008-12-15 14:55:00,25.93,25.97,25.87,25.9,87800.0,17.8139,17.8414,17.7727,17.7933,87800.0
2008-12-15 15:00:00,25.91,25.95,25.87,25.9,97500.0,17.8001,17.8276,17.7727,17.7933,97500.0
2008-12-15 15:05:00,25.91,25.95,25.87,25.93,128700.0,17.8001,17.8276,17.7727,17.8139,128700.0
2008-12-15 15:10:00,25.93,25.94,25.82,25.9,113500.0,17.8139,17.8207,17.7383,17.7933,113500.0
2008-12-15 15:15:00,25.91,25.96,25.82,25.86,113300.0,17.8001,17.8345,17.7383,17.7658,113300.0
2008-12-15 15:20:00,25.85,25.98,25.83,25.94,138400.0,17.7589,17.8482,17.7452,17.8207,138400.0
2008-12-15 15:25:00,25.93,26.05,25.93,26.03,204100.0,17.8139,17.8963,17.8139,17.8826,204100.0
2008-12-15 15:30:00,26.03,26.03,25.85,26.01,180000.0,17.8826,17.8826,17.7589,17.8688,180000.0
2008-12-15 15:35:00,26.0,26.46,26.0,26.39,272200.0,17.862,18.178,17.862,18.1299,272200.0
2008-12-15 15:40:00,26.35,26.5,26.28,26.44,318800.0,18.1024,18.2055,18.0543,18.1642,318800.0
2008-12-15 15:45:00,26.45,26.59,26.37,26.45,260400.0,18.1711,18.2673,18.1162,18.1711,260400.0
2008-12-15 15:50:00,26.44,26.47,26.19,26.25,235800.0,18.1642,18.1849,17.9925,18.0337,235800.0
2008-12-15 15:55:00,26.25,26.45,26.23,26.35,409900.0,18.0337,18.1711,18.02,18.1024,409900.0
2008-12-16 09:30:00,26.57,27.33,26.33,27.12,221700.0,18.2536,18.7757,18.0887,18.6314,221700.0
2008-12-16 09:35:00,27.09,27.25,26.93,27.19,187700.0,18.6108,18.7207,18.5009,18.6795,187700.0
2008-12-16 09:40:00,27.22,27.34,27.06,27.11,121400.0,18.7001,18.7825,18.5902,18.6245,121400.0
2008-12-16 09:45:00,27.11,27.2,26.9,27.01,148200.0,18.6245,18.6864,18.4803,18.5558,148200.0
2008-12-16 09:50:00,26.99,27.17,26.99,27.13,88600.0,18.5421,18.6658,18.5421,18.6383,88600.0
2008-12-16 09:55:00,27.13,27.26,27.09,27.19,96500.0,18.6383,18.7276,18.6108,18.6795,96500.0
2008-12-16 10:00:00,27.21,27.27,27.02,27.25,85300.0,18.6932,18.7345,18.5627,18.7207,85300.0
2008-12-16 10:05:00,27.24,27.39,27.17,27.37,158900.0,18.7138,18.8169,18.6658,18.8032,158900.0
2008-12-16 10:10:00,27.36,27.44,27.2,27.23,96900.0,18.7963,18.8512,18.6864,18.707,96900.0
2008-12-16 10:15:00,27.22,27.23,27.09,27.11,74400.0,18.7001,18.707,18.6108,18.6245,74400.0
2008-12-16 10:20:00,27.09,27.15,26.99,27.06,84600.0,18.6108,18.652,18.5421,18.5902,84600.0
2008-12-16 10:25:00,27.08,27.16,27.06,27.09,73700.0,18.6039,18.6589,18.5902,18.6108,73700.0
2008-12-16 10:30:00,27.09,27.16,27.08,27.13,71800.0,18.6108,18.6589,18.6039,18.6383,71800.0
2008-12-16 10:35:00,27.14,27.18,27.05,27.14,91000.0,18.6451,18.6726,18.5833,18.6451,91000.0
2008-12-16 10:40:00,27.13,27.17,27.1,27.14,65900.0,18.6383,18.6658,18.6177,18.6451,65900.0
2008-12-16 10:45:00,27.13,27.14,26.88,26.93,79700.0,18.6383,18.6451,18.4665,18.5009,79700.0
2008-12-16 10:50:00,26.9,27.18,26.87,27.05,141100.0,18.4803,18.6726,18.4597,18.5833,141100.0
2008-12-16 10:55:00,27.04,27.07,26.93,26.96,44100.0,18.5764,18.5971,18.5009,18.5215,44100.0
2008-12-16 11:00:00,26.95,27.04,26.95,26.97,79800.0,18.5146,18.5764,18.5146,18.5284,79800.0
2008-12-16 11:05:00,26.99,27.02,26.88,26.88,85100.0,18.5421,18.5627,18.4665,18.4665,85100.0
2008-12-16 11:10:00,26.89,26.93,26.82,26.83,49900.0,18.4734,18.5009,18.4253,18.4322,49900.0
2008-12-16 11:15:00,26.82,26.92,26.82,26.9,40800.0,18.4253,18.494,18.4253,18.4803,40800.0
2008-12-16 11:20:00,26.91,27.01,26.86,27.0,39100.0,18.4871,18.5558,18.4528,18.549,39100.0
2008-12-16 11:25:00,27.0,27.13,26.98,27.11,81800.0,18.549,18.6383,18.5352,18.6245,81800.0
2008-12-16 11:30:00,27.1,27.27,27.1,27.16,66600.0,18.6177,18.7345,18.6177,18.6589,66600.0
2008-12-16 11:35:00,27.15,27.36,27.15,27.32,63100.0,18.652,18.7963,18.652,18.7688,63100.0
2008-12-16 11:40:00,27.32,27.35,27.23,27.27,45800.0,18.7688,18.7894,18.707,18.7345,45800.0
2008-12-16 11:45:00,27.28,27.37,27.26,27.29,51500.0,18.7413,18.8032,18.7276,18.7482,51500.0
2008-12-16 11:50:00,27.3,27.32,27.11,27.15,75000.0,18.7551,18.7688,18.6245,18.652,75000.0
2008-12-16 11:55:00,27.16,27.26,27.1,27.1,92800.0,18.6589,18.7276,18.6177,18.6177,92800.0
2008-12-16 12:00:00,27.11,27.14,27.07,27.11,64600.0,18.6245,18.6451,18.5971,18.6245,64600.0
2008-12-16 12:05:00,27.1,27.12,26.99,27.01,69400.0,18.6177,18.6314,18.5421,18.5558,69400.0
2008-12-16 12:10:00,27.0,27.07,27.0,27.07,69200.0,18.549,18.5971,18.549,18.5971,69200.0
2008-12-16 12:15:00,27.07,27.13,27.07,27.1,84600.0,18.5971,18.6383,18.5971,18.6177,84600.0
2008-12-16 12:20:00,27.08,27.12,27.06,27.09,52300.0,18.6039,18.6314,18.5902,18.6108,52300.0
2008-12-16 12:25:00,27.09,27.11,27.05,27.09,94500.0,18.6108,18.6245,18.5833,18.6108,94500.0
2008-12-16 12:30:00,27.08,27.11,27.07,27.1,66600.0,18.6039,18.6245,18.5971,18.6177,66600.0
2008-12-16 12:35:00,27.1,27.1,26.98,27.03,84200.0,18.6177,18.6177,18.5352,18.5696,84200.0
2008-12-16 12:40:00,27.04,27.12,27.04,27.1,58300.0,18.5764,18.6314,18.5764,18.6177,58300.0
2008-12-16 12:45:00,27.12,27.14,27.02,27.07,49500.0,18.6314,18.6451,18.5627,18.5971,49500.0
2008-12-16 12:50:00,27.08,27.11,27.05,27.09,42200.0,18.6039,18.6245,18.5833,18.6108,42200.0
2008-12-16 12:55:00,27.1,27.19,27.09,27.11,43900.0,18.6177,18.6795,18.6108,18.6245,43900.0
2008-12-16 13:00:00,27.13,27.17,27.09,27.15,46000.0,18.6383,18.6658,18.6108,18.652,46000.0
2008-12-16 13:05:00,27.15,27.22,27.14,27.21,34600.0,18.652,18.7001,18.6451,18.6932,34600.0
2008-12-16 13:10:00,27.21,27.26,27.18,27.24,47900.0,18.6932,18.7276,18.6726,18.7138,47900.0
2008-12-16 13:15:00,27.25,27.37,27.2,27.35,53200.0,18.7207,18.8032,18.6864,18.7894,53200.0
2008-12-16 13:20:00,27.33,27.38,27.3,27.35,56000.0,18.7757,18.81,18.7551,18.7894,56000.0
2008-12-16 13:25:00,27.35,27.43,27.34,27.4,57100.0,18.7894,18.8444,18.7825,18.8238,57100.0
2008-12-16 13:30:00,27.39,27.48,27.39,27.4,62300.0,18.8169,18.8787,18.8169,18.8238,62300.0
2008-12-16 13:35:00,27.4,27.45,27.35,27.38,65000.0,18.8238,18.8581,18.7894,18.81,65000.0
2008-12-16 13:40:00,27.38,27.38,27.28,27.32,59400.0,18.81,18.81,18.7413,18.7688,59400.0
2008-12-16 13:45:00,27.31,27.37,27.3,27.35,48000.0,18.7619,18.8032,18.7551,18.7894,48000.0
2008-12-16 13:50:00,27.35,27.42,27.29,27.32,69500.0,18.7894,18.8375,18.7482,18.7688,69500.0
2008-12-16 13:55:00,27.31,27.34,27.22,27.25,56700.0,18.7619,18.7825,18.7001,18.7207,56700.0
2008-12-16 14:00:00,27.25,27.27,27.21,27.25,41800.0,18.7207,18.7345,18.6932,18.7207,41800.0
2008-12-16 14:05:00,27.24,27.33,27.16,27.19,52300.0,18.7138,18.7757,18.6589,18.6795,52300.0
2008-12-16 14:10:00,27.19,27.4,27.19,27.24,44500.0,18.6795,18.8238,18.6795,18.7138,44500.0
2008-12-16 14:15:00,27.25,27.48,27.25,27.4,45700.0,18.7207,18.8787,18.7207,18.8238,45700.0
2008-12-16 14:20:00,27.39,27.96,27.32,27.57,220700.0,18.8169,19.2085,18.7688,18.9406,220700.0
2008-12-16 14:25:00,27.58,27.66,27.13,27.27,209000.0,18.9474,19.0024,18.6383,18.7345,209000.0
2008-12-16 14:30:00,27.27,27.72,27.27,27.59,233400.0,18.7345,19.0436,18.7345,18.9543,233400.0
2008-12-16 14:35:00,27.61,27.85,27.49,27.75,263600.0,18.968,19.1329,18.8856,19.0642,263600.0
2008-12-16 14:40:00,27.75,27.91,27.48,27.56,133700.0,19.0642,19.1741,18.8787,18.9337,133700.0
2008-12-16 14:45:00,27.57,27.64,27.31,27.38,179500.0,18.9406,18.9886,18.7619,18.81,179500.0
2008-12-16 14:50:00,27.37,27.88,27.33,27.88,209700.0,18.8032,19.1535,18.7757,19.1535,209700.0
2008-12-16 14:55:00,27.88,28.21,27.76,28.15,212800.0,19.1535,19.3802,19.0711,19.339,212800.0
2008-12-16 15:00:00,28.16,28.33,28.0,28.05,172300.0,19.3459,19.4627,19.236,19.2703,172300.0
2008-12-16 15:05:00,28.07,28.79,28.04,28.73,286800.0,19.2841,19.7787,19.2634,19.7375,286800.0
2008-12-16 15:10:00,28.72,29.13,28.65,28.67,307100.0,19.7306,20.0123,19.6825,19.6963,307100.0
2008-12-16 15:15:00,28.69,29.13,28.5,28.89,190000.0,19.71,20.0123,19.5795,19.8474,190000.0
2008-12-16 15:20:00,28.89,29.06,28.66,28.79,208200.0,19.8474,19.9642,19.6894,19.7787,208200.0
2008-12-16 15:25:00,28.8,28.84,28.34,28.39,221200.0,19.7856,19.813,19.4695,19.5039,221200.0
2008-12-16 15:30:00,28.39,28.53,28.22,28.3,203600.0,19.5039,19.6001,19.3871,19.4421,203600.0
2008-12-16 15:35:00,28.29,28.41,28.18,28.35,242400.0,19.4352,19.5176,19.3596,19.4764,242400.0
2008-12-16 15:40:00,28.36,28.62,28.3,28.59,380000.0,19.4833,19.6619,19.4421,19.6413,380000.0
2008-12-16 15:45:00,28.59,28.69,28.22,28.33,308400.0,19.6413,19.71,19.3871,19.4627,308400.0
2008-12-16 15:50:00,28.33,28.88,28.33,28.88,479200.0,19.4627,19.8405,19.4627,19.8405,479200.0
2008-12-16 15:55:00,28.87,29.15,28.82,29.08,928900.0,19.8337,20.026,19.7993,19.9779,928900.0
2008-12-17 09:30:00,28.44,28.53,28.01,28.04,161100.0,19.5382,19.6001,19.2428,19.2634,161100.0
2008-12-17 09:35:00,28.05,28.08,27.81,27.85,237000.0,19.2703,19.2909,19.1054,19.1329,237000.0
2008-12-17 09:40:00,27.85,28.36,27.73,28.29,160300.0,19.1329,19.4833,19.0505,19.4352,160300.0
2008-12-17 09:45:00,28.31,28.75,28.16,28.72,170300.0,19.4489,19.7512,19.3459,19.7306,170300.0
2008-12-17 09:50:00,28.71,28.73,28.49,28.65,100400.0,19.7237,19.7375,19.5726,19.6825,100400.0
2008-12-17 09:55:00,28.64,28.66,28.43,28.53,79900.0,19.6756,19.6894,19.5314,19.6001,79900.0
2008-12-17 10:00:00,28.54,28.56,28.19,28.4,108600.0,19.6069,19.6207,19.3665,19.5108,108600.0
2008-12-17 10:05:00,28.39,28.44,28.28,28.36,88200.0,19.5039,19.5382,19.4283,19.4833,88200.0
2008-12-17 10:10:00,28.35,28.36,28.07,28.15,121300.0,19.4764,19.4833,19.2841,19.339,121300.0
2008-12-17 10:15:00,28.17,28.32,28.14,28.29,93300.0,19.3528,19.4558,19.3321,19.4352,93300.0
2008-12-17 10:20:00,28.29,28.35,28.22,28.31,105200.0,19.4352,19.4764,19.3871,19.4489,105200.0
2008-12-17 10:25:00,28.32,28.41,28.29,28.36,89000.0,19.4558,19.5176,19.4352,19.4833,89000.0
2008-12-17 10:30:00,28.38,28.5,28.36,28.43,54200.0,19.497,19.5795,19.4833,19.5314,54200.0
2008-12-17 10:35:00,28.42,28.53,28.29,28.5,78500.0,19.5245,19.6001,19.4352,19.5795,78500.0
2008-12-17 10:40:00,28.52,28.7,28.35,28.63,84300.0,19.5932,19.7169,19.4764,19.6688,84300.0
2008-12-17 10:45:00,28.64,28.65,28.42,28.42,87500.0,19.6756,19.6825,19.5245,19.5245,87500.0
2008-12-17 10:50:00,28.43,28.66,28.41,28.58,88600.0,19.5314,19.6894,19.5176,19.6344,88600.0
2008-12-17 10:55:00,28.59,28.7,28.45,28.58,101400.0,19.6413,19.7169,19.5451,19.6344,101400.0
2008-12-17 11:00:00,28.6,28.78,28.52,28.57,87900.0,19.6482,19.7718,19.5932,19.6276,87900.0
2008-12-17 11:05:00,28.58,28.73,28.56,28.66,76400.0,19.6344,19.7375,19.6207,19.6894,76400.0
2008-12-17 11:10:00,28.66,28.67,28.58,28.65,88700.0,19.6894,19.6963,19.6344,19.6825,88700.0
2008-12-17 11:15:00,28.65,28.65,28.53,28.54,131500.0,19.6825,19.6825,19.6001,19.6069,131500.0
2008-12-17 11:20:00,28.54,28.55,28.39,28.43,73300.0,19.6069,19.6138,19.5039,19.5314,73300.0
2008-12-17 11:25:00,28.42,28.48,28.32,28.35,70000.0,19.5245,19.5657,19.4558,19.4764,70000.0
2008-12-17 11:30:00,28.35,28.53,28.3,28.37,90400.0,19.4764,19.6001,19.4421,19.4902,90400.0
2008-12-17 11:35:00,28.36,28.46,28.27,28.43,47000.0,19.4833,19.552,19.4215,19.5314,47000.0
2008-12-17 11:40:00,28.41,28.64,28.39,28.55,72000.0,19.5176,19.6756,19.5039,19.6138,72000.0
2008-12-17 11:45:00,28.55,28.57,28.46,28.49,45200.0,19.6138,19.6276,19.552,19.5726,45200.0
2008-12-17 11:50:00,28.49,28.57,28.29,28.3,55300.0,19.5726,19.6276,19.4352,19.4421,55300.0
2008-12-17 11:55:00,28.3,28.52,28.27,28.48,68400.0,19.4421,19.5932,19.4215,19.5657,68400.0
2008-12-17 12:00:00,28.47,28.5,28.22,28.22,45900.0,19.5589,19.5795,19.3871,19.3871,45900.0
2008-12-17 12:05:00,28.22,28.41,28.22,28.35,88700.0,19.3871,19.5176,19.3871,19.4764,88700.0
2008-12-17 12:10:00,28.35,28.58,28.35,28.56,93800.0,19.4764,19.6344,19.4764,19.6207,93800.0
2008-12-17 12:15:00,28.56,28.57,28.32,28.32,44800.0,19.6207,19.6276,19.4558,19.4558,44800.0
2008-12-17 12:20:00,28.33,28.55,28.33,28.54,54000.0,19.4627,19.6138,19.4627,19.6069,54000.0
2008-12-17 12:25:00,28.54,28.65,28.41,28.43,90400.0,19.6069,19.6825,19.5176,19.5314,90400.0
2008-12-17 12:30:00,28.44,28.52,28.31,28.31,75100.0,19.5382,19.5932,19.4489,19.4489,75100.0
2008-12-17 12:35:00,28.31,28.36,28.26,28.31,76300.0,19.4489,19.4833,19.4146,19.4489,76300.0
2008-12-17 12:40:00,28.32,28.44,28.31,28.41,53600.0,19.4558,19.5382,19.4489,19.5176,53600.0
2008-12-17 12:45:00,28.42,28.43,28.33,28.39,52200.0,19.5245,19.5314,19.4627,19.5039,52200.0
2008-12-17 12:50:00,28.41,28.58,28.39,28.48,114200.0,19.5176,19.6344,19.5039,19.5657,114200.0
2008-12-17 12:55:00,28.48,28.56,28.35,28.35,74700.0,19.5657,19.6207,19.4764,19.4764,74700.0
2008-12-17 13:00:00,28.36,28.37,28.17,28.31,61900.0,19.4833,19.4902,19.3528,19.4489,61900.0
2008-12-17 13:05:00,28.31,28.39,28.28,28.39,38900.0,19.4489,19.5039,19.4283,19.5039,38900.0
2008-12-17 13:10:00,28.39,28.55,28.37,28.42,47100.0,19.5039,19.6138,19.4902,19.5245,47100.0
2008-12-17 13:15:00,28.43,28.59,28.42,28.53,37000.0,19.5314,19.6413,19.5245,19.6001,37000.0
2008-12-17 13:20:00,28.54,28.78,28.53,28.78,41600.0,19.6069,19.7718,19.6001,19.7718,41600.0
2008-12-17 13:25:00,28.77,28.77,28.56,28.57,30200.0,19.765,19.765,19.6207,19.6276,30200.0
2008-12-17 13:30:00,28.56,28.63,28.49,28.62,49300.0,19.6207,19.6688,19.5726,19.6619,49300.0
2008-12-17 13:35:00,28.62,28.86,28.58,28.84,53900.0,19.6619,19.8268,19.6344,19.813,53900.0
2008-12-17 13:40:00,28.82,28.86,28.62,28.72,50400.0,19.7993,19.8268,19.6619,19.7306,50400.0
2008-12-17 13:45:00,28.7,28.92,28.7,28.77,56900.0,19.7169,19.868,19.7169,19.765,56900.0
2008-12-17 13:50:00,28.76,28.77,28.62,28.75,38800.0,19.7581,19.765,19.6619,19.7512,38800.0
2008-12-17 13:55:00,28.74,28.81,28.66,28.66,51100.0,19.7443,19.7924,19.6894,19.6894,51100.0
2008-12-17 14:00:00,28.66,28.73,28.6,28.69,49700.0,19.6894,19.7375,19.6482,19.71,49700.0
2008-12-17 14:05:00,28.69,28.7,28.48,28.63,181700.0,19.71,19.7169,19.5657,19.6688,181700.0
2008-12-17 14:10:00,28.62,28.64,28.49,28.62,63400.0,19.6619,19.6756,19.5726,19.6619,63400.0
2008-12-17 14:15:00,28.62,28.75,28.51,28.53,97100.0,19.6619,19.7512,19.5863,19.6001,97100.0
2008-12-17 14:20:00,28.55,28.63,28.33,28.36,105700.0,19.6138,19.6688,19.4627,19.4833,105700.0
2008-12-17 14:25:00,28.37,28.44,28.11,28.14,122300.0,19.4902,19.5382,19.3115,19.3321,122300.0
2008-12-17 14:30:00,28.14,28.35,28.09,28.14,100500.0,19.3321,19.4764,19.2978,19.3321,100500.0
2008-12-17 14:35:00,28.14,28.18,27.8,27.95,156000.0,19.3321,19.3596,19.0986,19.2016,156000.0
2008-12-17 14:40:00,27.95,28.02,27.81,27.85,248900.0,19.2016,19.2497,19.1054,19.1329,248900.0
2008-12-17 14:45:00,27.86,28.16,27.76,28.16,143300.0,19.1398,19.3459,19.0711,19.3459,143300.0
2008-12-17 14:50:00,28.16,28.17,27.93,27.99,136100.0,19.3459,19.3528,19.1879,19.2291,136100.0
2008-12-17 14:55:00,28.0,28.24,27.91,28.17,101300.0,19.236,19.4008,19.1741,19.3528,101300.0
2008-12-17 15:00:00,28.17,28.45,28.17,28.35,82500.0,19.3528,19.5451,19.3528,19.4764,82500.0
2008-12-17 15:05:00,28.35,28.43,28.22,28.23,64300.0,19.4764,19.5314,19.3871,19.394,64300.0
2008-12-17 15:10:00,28.22,28.32,28.18,28.25,74400.0,19.3871,19.4558,19.3596,19.4077,74400.0
2008-12-17 15:15:00,28.25,28.51,28.25,28.33,84600.0,19.4077,19.5863,19.4077,19.4627,84600.0
2008-12-17 15:20:00,28.33,28.4,28.25,28.34,67900.0,19.4627,19.5108,19.4077,19.4695,67900.0
2008-12-17 15:25:00,28.35,28.36,28.04,28.12,62800.0,19.4764,19.4833,19.2634,19.3184,62800.0
2008-12-17 15:30:00,28.12,28.23,28.02,28.12,77700.0,19.3184,19.394,19.2497,19.3184,77700.0
2008-12-17 15:35:00,28.16,28.29,28.04,28.09,93600.0,19.3459,19.4352,19.2634,19.2978,93600.0
2008-12-17 15:40:00,28.09,28.37,28.09,28.23,143900.0,19.2978,19.4902,19.2978,19.394,143900.0
2008-12-17 15:45:00,28.24,28.45,28.17,28.43,147200.0,19.4008,19.5451,19.3528,19.5314,147200.0
2008-12-17 15:50:00,28.43,28.48,28.24,28.28,184800.0,19.5314,19.5657,19.4008,19.4283,184800.0
2008-12-17 15:55:00,28.28,28.3,27.91,28.0,410200.0,19.4283,19.4421,19.1741,19.236,410200.0
2008-12-18 09:30:00,28.36,28.7,27.75,27.82,276900.0,19.4833,19.7169,19.0642,19.1123,276900.0
2008-12-18 09:35:00,27.83,28.25,27.81,28.22,136200.0,19.1192,19.4077,19.1054,19.3871,136200.0
2008-12-18 09:40:00,28.22,28.25,27.78,27.8,137600.0,19.3871,19.4077,19.0848,19.0986,137600.0
2008-12-18 09:45:00,27.8,27.87,27.55,27.69,108800.0,19.0986,19.1467,18.9268,19.023,108800.0
2008-12-18 09:50:00,27.69,27.77,27.1,27.11,144400.0,19.023,19.078,18.6177,18.6245,144400.0
2008-12-18 09:55:00,27.12,27.57,27.12,27.33,104900.0,18.6314,18.9406,18.6314,18.7757,104900.0
2008-12-18 10:00:00,27.34,27.45,27.21,27.34,139100.0,18.7825,18.8581,18.6932,18.7825,139100.0
2008-12-18 10:05:00,27.34,27.35,27.05,27.07,198300.0,18.7825,18.7894,18.5833,18.5971,198300.0
2008-12-18 10:10:00,27.07,27.2,26.82,26.9,208100.0,18.5971,18.6864,18.4253,18.4803,208100.0
2008-12-18 10:15:00,26.9,27.04,26.83,26.92,112800.0,18.4803,18.5764,18.4322,18.494,112800.0
2008-12-18 10:20:00,26.92,27.19,26.9,27.06,130000.0,18.494,18.6795,18.4803,18.5902,130000.0
2008-12-18 10:25:00,27.07,27.27,26.99,27.2,101100.0,18.5971,18.7345,18.5421,18.6864,101100.0
2008-12-18 10:30:00,27.19,27.7,27.18,27.7,156700.0,18.6795,19.0299,18.6726,19.0299,156700.0
2008-12-18 10:35:00,27.7,27.82,27.69,27.77,151500.0,19.0299,19.1123,19.023,19.078,151500.0
2008-12-18 10:40:00,27.77,27.79,27.67,27.68,99900.0,19.078,19.0917,19.0093,19.0161,99900.0
2008-12-18 10:45:00,27.68,27.73,27.38,27.39,123700.0,19.0161,19.0505,18.81,18.8169,123700.0
2008-12-18 10:50:00,27.4,27.57,27.37,27.51,62900.0,18.8238,18.9406,18.8032,18.8993,62900.0
2008-12-18 10:55:00,27.51,27.54,27.38,27.5,53400.0,18.8993,18.9199,18.81,18.8925,53400.0
2008-12-18 11:00:00,27.5,27.54,27.44,27.48,100800.0,18.8925,18.9199,18.8512,18.8787,100800.0
2008-12-18 11:05:00,27.49,27.52,27.4,27.45,70100.0,18.8856,18.9062,18.8238,18.8581,70100.0
2008-12-18 11:10:00,27.45,27.49,27.28,27.28,73700.0,18.8581,18.8856,18.7413,18.7413,73700.0
2008-12-18 11:15:00,27.28,27.33,27.15,27.19,123900.0,18.7413,18.7757,18.652,18.6795,123900.0
2008-12-18 11:20:00,27.19,27.24,27.13,27.17,74900.0,18.6795,18.7138,18.6383,18.6658,74900.0
2008-12-18 11:25:00,27.18,27.25,27.11,27.2,64500.0,18.6726,18.7207,18.6245,18.6864,64500.0
2008-12-18 11:30:00,27.2,27.26,27.14,27.17,53500.0,18.6864,18.7276,18.6451,18.6658,53500.0
2008-12-18 11:35:00,27.18,27.2,27.1,27.2,72400.0,18.6726,18.6864,18.6177,18.6864,72400.0
2008-12-18 11:40:00,27.19,27.2,27.13,27.16,41600.0,18.6795,18.6864,18.6383,18.6589,41600.0
2008-12-18 11:45:00,27.18,27.21,27.1,27.11,72600.0,18.6726,18.6932,18.6177,18.6245,72600.0
2008-12-18 11:50:00,27.11,27.18,27.09,27.14,44700.0,18.6245,18.6726,18.6108,18.6451,44700.0
2008-12-18 11:55:00,27.14,27.2,27.12,27.18,27000.0,18.6451,18.6864,18.6314,18.6726,27000.0
2008-12-18 12:00:00,27.18,27.22,27.09,27.12,71600.0,18.6726,18.7001,18.6108,18.6314,71600.0
2008-12-18 12:05:00,27.11,27.11,27.04,27.06,45000.0,18.6245,18.6245,18.5764,18.5902,45000.0
2008-12-18 12:10:00,27.06,27.11,27.0,27.05,68100.0,18.5902,18.6245,18.549,18.5833,68100.0
2008-12-18 12:15:00,27.05,27.11,27.02,27.09,64000.0,18.5833,18.6245,18.5627,18.6108,64000.0
2008-12-18 12:20:00,27.1,27.13,27.02,27.09,152300.0,18.6177,18.6383,18.5627,18.6108,152300.0
2008-12-18 12:25:00,27.09,27.1,27.0,27.06,69700.0,18.6108,18.6177,18.549,18.5902,69700.0
2008-12-18 12:30:00,27.06,27.1,27.02,27.08,51200.0,18.5902,18.6177,18.5627,18.6039,51200.0
2008-12-18 12:35:00,27.08,27.15,27.0,27.01,48000.0,18.6039,18.652,18.549,18.5558,48000.0
2008-12-18 12:40:00,27.01,27.11,26.97,27.09,64500.0,18.5558,18.6245,18.5284,18.6108,64500.0
2008-12-18 12:45:00,27.08,27.16,27.06,27.13,49200.0,18.6039,18.6589,18.5902,18.6383,49200.0
2008-12-18 12:50:00,27.11,27.17,27.04,27.11,57600.0,18.6245,18.6658,18.5764,18.6245,57600.0
2008-12-18 12:55:00,27.11,27.12,27.06,27.11,35000.0,18.6245,18.6314,18.5902,18.6245,35000.0
2008-12-18 13:00:00,27.12,27.15,27.06,27.08,45800.0,18.6314,18.652,18.5902,18.6039,45800.0
2008-12-18 13:05:00,27.08,27.1,27.0,27.03,51700.0,18.6039,18.6177,18.549,18.5696,51700.0
2008-12-18 13:10:00,27.03,27.13,27.01,27.13,41900.0,18.5696,18.6383,18.5558,18.6383,41900.0
2008-12-18 13:15:00,27.11,27.16,27.1,27.13,53200.0,18.6245,18.6589,18.6177,18.6383,53200.0
2008-12-18 13:20:00,27.13,27.16,27.11,27.15,63000.0,18.6383,18.6589,18.6245,18.652,63000.0
2008-12-18 13:25:00,27.14,27.16,27.06,27.11,80900.0,18.6451,18.6589,18.5902,18.6245,80900.0
2008-12-18 13:30:00,27.1,27.16,27.06,27.09,60300.0,18.6177,18.6589,18.5902,18.6108,60300.0
2008-12-18 13:35:00,27.08,27.12,27.02,27.07,59600.0,18.6039,18.6314,18.5627,18.5971,59600.0
2008-12-18 13:40:00,27.07,27.11,27.02,27.04,73100.0,18.5971,18.6245,18.5627,18.5764,73100.0
2008-12-18 13:45:00,27.05,27.07,26.89,26.95,138000.0,18.5833,18.5971,18.4734,18.5146,138000.0
2008-12-18 13:50:00,26.95,27.02,26.92,27.01,61400.0,18.5146,18.5627,18.494,18.5558,61400.0
2008-12-18 13:55:00,27.01,27.07,26.91,26.92,65600.0,18.5558,18.5971,18.4871,18.494,65600.0
2008-12-18 14:00:00,26.91,27.04,26.9,27.01,93300.0,18.4871,18.5764,18.4803,18.5558,93300.0
2008-12-18 14:05:00,27.01,27.06,26.91,26.93,81700.0,18.5558,18.5902,18.4871,18.5009,81700.0
2008-12-18 14:10:00,26.92,27.0,26.91,26.93,57500.0,18.494,18.549,18.4871,18.5009,57500.0
2008-12-18 14:15:00,26.94,26.95,26.84,26.85,108700.0,18.5077,18.5146,18.439,18.4459,108700.0
2008-12-18 14:20:00,26.84,26.87,26.45,26.5,181500.0,18.439,18.4597,18.1711,18.2055,181500.0
2008-12-18 14:25:00,26.5,26.73,26.49,26.65,124900.0,18.2055,18.3635,18.1986,18.3085,124900.0
2008-12-18 14:30:00,26.65,26.7,26.59,26.63,136100.0,18.3085,18.3429,18.2673,18.2948,136100.0
2008-12-18 14:35:00,26.64,26.69,26.56,26.67,84000.0,18.3016,18.336,18.2467,18.3223,84000.0
2008-12-18 14:40:00,26.66,26.71,26.58,26.59,80100.0,18.3154,18.3497,18.2604,18.2673,80100.0
2008-12-18 14:45:00,26.59,26.81,26.51,26.74,109200.0,18.2673,18.4184,18.2123,18.3703,109200.0
2008-12-18 14:50:00,26.74,26.87,26.68,26.81,79400.0,18.3703,18.4597,18.3291,18.4184,79400.0
2008-12-18 14:55:00,26.81,26.85,26.76,26.79,62200.0,18.4184,18.4459,18.3841,18.4047,62200.0
2008-12-18 15:00:00,26.78,26.79,26.64,26.71,90500.0,18.3978,18.4047,18.3016,18.3497,90500.0
2008-12-18 15:05:00,26.71,26.73,26.57,26.62,93400.0,18.3497,18.3635,18.2536,18.2879,93400.0
2008-12-18 15:10:00,26.63,26.64,26.27,26.35,166400.0,18.2948,18.3016,18.0475,18.1024,166400.0
2008-12-18 15:15:00,26.36,26.47,26.27,26.41,146300.0,18.1093,18.1849,18.0475,18.1436,146300.0
2008-12-18 15:20:00,26.42,26.44,26.11,26.16,191900.0,18.1505,18.1642,17.9375,17.9719,191900.0
2008-12-18 15:25:00,26.16,26.3,26.05,26.21,148800.0,17.9719,18.0681,17.8963,18.0062,148800.0
2008-12-18 15:30:00,26.21,26.32,26.12,26.21,221200.0,18.0062,18.0818,17.9444,18.0062,221200.0
2008-12-18 15:35:00,26.22,26.55,26.2,26.44,229100.0,18.0131,18.2398,17.9994,18.1642,229100.0
2008-12-18 15:40:00,26.42,26.5,26.26,26.34,247300.0,18.1505,18.2055,18.0406,18.0955,247300.0
2008-12-18 15:45:00,26.32,26.58,26.3,26.5,206600.0,18.0818,18.2604,18.0681,18.2055,206600.0
2008-12-18 15:50:00,26.5,26.73,26.41,26.41,233400.0,18.2055,18.3635,18.1436,18.1436,233400.0
2008-12-18 15:55:00,26.41,26.45,26.19,26.35,531200.0,18.1436,18.1711,17.9925,18.1024,531200.0
2008-12-19 09:30:00,26.77,27.16,26.39,27.03,2552600.0,18.391,18.6589,18.1299,18.5696,2552600.0
2008-12-19 09:35:00,26.98,26.99,26.65,26.74,163000.0,18.5352,18.5421,18.3085,18.3703,163000.0
2008-12-19 09:40:00,26.73,26.98,26.2,26.27,175600.0,18.3635,18.5352,17.9994,18.0475,175600.0
2008-12-19 09:45:00,26.27,26.95,26.27,26.9,95500.0,18.0475,18.5146,18.0475,18.4803,95500.0
2008-12-19 09:50:00,26.9,26.9,26.72,26.81,62000.0,18.4803,18.4803,18.3566,18.4184,62000.0
2008-12-19 09:55:00,26.82,26.9,26.76,26.82,87300.0,18.4253,18.4803,18.3841,18.4253,87300.0
2008-12-19 10:00:00,26.85,26.96,26.82,26.94,84000.0,18.4459,18.5215,18.4253,18.5077,84000.0
2008-12-19 10:05:00,26.92,27.1,26.88,27.03,117100.0,18.494,18.6177,18.4665,18.5696,117100.0
2008-12-19 10:10:00,27.02,27.11,26.95,27.06,118100.0,18.5627,18.6245,18.5146,18.5902,118100.0
2008-12-19 10:15:00,27.05,27.19,27.04,27.14,97300.0,18.5833,18.6795,18.5764,18.6451,97300.0
2008-12-19 10:20:00,27.14,27.25,27.08,27.22,90000.0,18.6451,18.7207,18.6039,18.7001,90000.0
2008-12-19 10:25:00,27.2,27.46,27.12,27.44,230000.0,18.6864,18.865,18.6314,18.8512,230000.0
2008-12-19 10:30:00,27.46,27.48,27.16,27.19,81400.0,18.865,18.8787,18.6589,18.6795,81400.0
2008-12-19 10:35:00,27.2,27.39,27.19,27.37,65300.0,18.6864,18.8169,18.6795,18.8032,65300.0
2008-12-19 10:40:00,27.39,27.58,27.33,27.5,95700.0,18.8169,18.9474,18.7757,18.8925,95700.0
2008-12-19 10:45:00,27.52,27.54,27.31,27.31,59900.0,18.9062,18.9199,18.7619,18.7619,59900.0
2008-12-19 10:50:00,27.32,27.5,27.29,27.46,66700.0,18.7688,18.8925,18.7482,18.865,66700.0
2008-12-19 10:55:00,27.46,27.49,27.23,27.27,56500.0,18.865,18.8856,18.707,18.7345,56500.0
2008-12-19 11:00:00,27.27,27.34,27.19,27.3,57800.0,18.7345,18.7825,18.6795,18.7551,57800.0
2008-12-19 11:05:00,27.3,27.34,27.19,27.2,59600.0,18.7551,18.7825,18.6795,18.6864,59600.0
2008-12-19 11:10:00,27.21,27.35,27.2,27.32,51600.0,18.6932,18.7894,18.6864,18.7688,51600.0
2008-12-19 11:15:00,27.31,27.4,27.25,27.34,57400.0,18.7619,18.8238,18.7207,18.7825,57400.0
2008-12-19 11:20:00,27.34,27.49,27.27,27.3,92600.0,18.7825,18.8856,18.7345,18.7551,92600.0
2008-12-19 11:25:00,27.29,27.29,27.16,27.22,53800.0,18.7482,18.7482,18.6589,18.7001,53800.0
2008-12-19 11:30:00,27.24,27.3,27.14,27.17,64800.0,18.7138,18.7551,18.6451,18.6658,64800.0
2008-12-19 11:35:00,27.16,27.22,27.09,27.14,42700.0,18.6589,18.7001,18.6108,18.6451,42700.0
2008-12-19 11:40:00,27.12,27.17,26.87,26.93,123600.0,18.6314,18.6658,18.4597,18.5009,123600.0
2008-12-19 11:45:00,26.92,27.05,26.85,26.99,64500.0,18.494,18.5833,18.4459,18.5421,64500.0
2008-12-19 11:50:00,27.01,27.01,26.83,26.9,127600.0,18.5558,18.5558,18.4322,18.4803,127600.0
2008-12-19 11:55:00,26.9,26.94,26.71,26.74,49100.0,18.4803,18.5077,18.3497,18.3703,49100.0
2008-12-19 12:00:00,26.74,26.89,26.67,26.71,61400.0,18.3703,18.4734,18.3223,18.3497,61400.0
2008-12-19 12:05:00,26.71,26.73,26.55,26.59,65200.0,18.3497,18.3635,18.2398,18.2673,65200.0
2008-12-19 12:10:00,26.59,26.8,26.54,26.76,68100.0,18.2673,18.4116,18.2329,18.3841,68100.0
2008-12-19 12:15:00,26.76,26.79,26.53,26.59,53200.0,18.3841,18.4047,18.2261,18.2673,53200.0
2008-12-19 12:20:00,26.6,26.65,26.5,26.65,50300.0,18.2742,18.3085,18.2055,18.3085,50300.0
2008-12-19 12:25:00,26.66,26.79,26.65,26.73,48200.0,18.3154,18.4047,18.3085,18.3635,48200.0
2008-12-19 12:30:00,26.74,26.82,26.68,26.75,73600.0,18.3703,18.4253,18.3291,18.3772,73600.0
2008-12-19 12:35:00,26.75,26.78,26.63,26.72,38800.0,18.3772,18.3978,18.2948,18.3566,38800.0
2008-12-19 12:40:00,26.71,26.79,26.61,26.61,45700.0,18.3497,18.4047,18.281,18.281,45700.0
2008-12-19 12:45:00,26.61,26.68,26.59,26.66,42200.0,18.281,18.3291,18.2673,18.3154,42200.0
2008-12-19 12:50:00,26.64,26.66,26.47,26.49,63700.0,18.3016,18.3154,18.1849,18.1986,63700.0
2008-12-19 12:55:00,26.5,26.61,26.47,26.59,36300.0,18.2055,18.281,18.1849,18.2673,36300.0
2008-12-19 13:00:00,26.59,26.72,26.57,26.68,29800.0,18.2673,18.3566,18.2536,18.3291,29800.0
2008-12-19 13:05:00,26.69,26.86,26.64,26.84,61300.0,18.336,18.4528,18.3016,18.439,61300.0
2008-12-19 13:10:00,26.84,26.92,26.79,26.87,62200.0,18.439,18.494,18.4047,18.4597,62200.0
2008-12-19 13:15:00,26.88,27.0,26.86,26.94,54900.0,18.4665,18.549,18.4528,18.5077,54900.0
2008-12-19 13:20:00,26.94,27.06,26.93,27.0,47000.0,18.5077,18.5902,18.5009,18.549,47000.0
2008-12-19 13:25:00,27.02,27.04,26.89,26.92,69300.0,18.5627,18.5764,18.4734,18.494,69300.0
2008-12-19 13:30:00,26.94,26.98,26.89,26.92,40600.0,18.5077,18.5352,18.4734,18.494,40600.0
2008-12-19 13:35:00,26.92,26.94,26.8,26.89,28600.0,18.494,18.5077,18.4116,18.4734,28600.0
2008-12-19 13:40:00,26.89,26.94,26.85,26.9,39400.0,18.4734,18.5077,18.4459,18.4803,39400.0
2008-12-19 13:45:00,26.91,26.91,26.68,26.68,47400.0,18.4871,18.4871,18.3291,18.3291,47400.0
2008-12-19 13:50:00,26.68,26.72,26.55,26.59,57800.0,18.3291,18.3566,18.2398,18.2673,57800.0
2008-12-19 13:55:00,26.59,26.68,26.57,26.65,36200.0,18.2673,18.3291,18.2536,18.3085,36200.0
2008-12-19 14:00:00,26.64,26.85,26.64,26.8,63600.0,18.3016,18.4459,18.3016,18.4116,63600.0
2008-12-19 14:05:00,26.79,26.82,26.67,26.69,50600.0,18.4047,18.4253,18.3223,18.336,50600.0
2008-12-19 14:10:00,26.68,26.72,26.56,26.59,40000.0,18.3291,18.3566,18.2467,18.2673,40000.0
2008-12-19 14:15:00,26.6,26.75,26.56,26.62,58600.0,18.2742,18.3772,18.2467,18.2879,58600.0
2008-12-19 14:20:00,26.62,26.65,26.56,26.58,47800.0,18.2879,18.3085,18.2467,18.2604,47800.0
2008-12-19 14:25:00,26.58,26.69,26.57,26.61,56900.0,18.2604,18.336,18.2536,18.281,56900.0
2008-12-19 14:30:00,26.62,26.67,26.57,26.61,47000.0,18.2879,18.3223,18.2536,18.281,47000.0
2008-12-19 14:35:00,26.61,26.67,26.51,26.61,44300.0,18.281,18.3223,18.2123,18.281,44300.0
2008-12-19 14:40:00,26.61,26.7,26.57,26.62,45300.0,18.281,18.3429,18.2536,18.2879,45300.0
2008-12-19 14:45:00,26.63,26.73,26.61,26.61,64400.0,18.2948,18.3635,18.281,18.281,64400.0
2008-12-19 14:50:00,26.62,26.69,26.5,26.55,62400.0,18.2879,18.336,18.2055,18.2398,62400.0
2008-12-19 14:55:00,26.54,26.59,26.5,26.54,47700.0,18.2329,18.2673,18.2055,18.2329,47700.0
2008-12-19 15:00:00,26.55,26.55,26.4,26.45,83900.0,18.2398,18.2398,18.1368,18.1711,83900.0
2008-12-19 15:05:00,26.46,26.51,26.37,26.42,79500.0,18.178,18.2123,18.1162,18.1505,79500.0
2008-12-19 15:10:00,26.42,26.44,26.12,26.24,102000.0,18.1505,18.1642,17.9444,18.0268,102000.0
2008-12-19 15:15:00,26.25,26.25,26.06,26.19,76400.0,18.0337,18.0337,17.9032,17.9925,76400.0
2008-12-19 15:20:00,26.2,26.5,26.1,26.46,98300.0,17.9994,18.2055,17.9307,18.178,98300.0
2008-12-19 15:25:00,26.46,26.54,26.33,26.44,87400.0,18.178,18.2329,18.0887,18.1642,87400.0
2008-12-19 15:30:00,26.45,26.48,26.28,26.32,107000.0,18.1711,18.1917,18.0543,18.0818,107000.0
2008-12-19 15:35:00,26.31,26.39,26.21,26.28,90800.0,18.0749,18.1299,18.0062,18.0543,90800.0
2008-12-19 15:40:00,26.27,26.43,26.22,26.34,120600.0,18.0475,18.1574,18.0131,18.0955,120600.0
2008-12-19 15:45:00,26.35,26.42,26.34,26.38,107200.0,18.1024,18.1505,18.0955,18.123,107200.0
2008-12-19 15:50:00,26.38,26.51,26.37,26.42,207300.0,18.123,18.2123,18.1162,18.1505,207300.0
2008-12-19 15:55:00,26.42,26.42,26.28,26.28,363200.0,18.1505,18.1505,18.0543,18.0543,363200.0
2008-12-22 09:30:00,26.25,26.77,26.25,26.57,182600.0,18.0337,18.391,18.0337,18.2536,182600.0
2008-12-22 09:35:00,26.58,26.83,26.56,26.63,129900.0,18.2604,18.4322,18.2467,18.2948,129900.0
2008-12-22 09:40:00,26.62,26.77,26.52,26.77,86600.0,18.2879,18.391,18.2192,18.391,86600.0
2008-12-22 09:45:00,26.77,26.98,26.7,26.87,124000.0,18.391,18.5352,18.3429,18.4597,124000.0
2008-12-22 09:50:00,26.89,26.94,26.77,26.87,107500.0,18.4734,18.5077,18.391,18.4597,107500.0
2008-12-22 09:55:00,26.88,26.94,26.78,26.81,90800.0,18.4665,18.5077,18.3978,18.4184,90800.0
2008-12-22 10:00:00,26.81,26.9,26.66,26.67,85900.0,18.4184,18.4803,18.3154,18.3223,85900.0
2008-12-22 10:05:00,26.67,26.82,26.66,26.75,87200.0,18.3223,18.4253,18.3154,18.3772,87200.0
2008-12-22 10:10:00,26.74,26.88,26.73,26.85,51600.0,18.3703,18.4665,18.3635,18.4459,51600.0
2008-12-22 10:15:00,26.86,27.0,26.82,26.97,62300.0,18.4528,18.549,18.4253,18.5284,62300.0
2008-12-22 10:20:00,26.97,27.01,26.9,26.96,61200.0,18.5284,18.5558,18.4803,18.5215,61200.0
2008-12-22 10:25:00,26.94,27.01,26.92,27.0,36200.0,18.5077,18.5558,18.494,18.549,36200.0
2008-12-22 10:30:00,27.0,27.07,26.97,27.07,105600.0,18.549,18.5971,18.5284,18.5971,105600.0
2008-12-22 10:35:00,27.08,27.09,27.0,27.03,67100.0,18.6039,18.6108,18.549,18.5696,67100.0
2008-12-22 10:40:00,27.04,27.06,26.86,26.89,73300.0,18.5764,18.5902,18.4528,18.4734,73300.0
2008-12-22 10:45:00,26.89,27.05,26.88,26.97,66400.0,18.4734,18.5833,18.4665,18.5284,66400.0
2008-12-22 10:50:00,26.97,27.06,26.92,27.06,64100.0,18.5284,18.5902,18.494,18.5902,64100.0
2008-12-22 10:55:00,27.06,27.06,26.98,27.0,44100.0,18.5902,18.5902,18.5352,18.549,44100.0
2008-12-22 11:00:00,27.0,27.02,26.83,26.88,47900.0,18.549,18.5627,18.4322,18.4665,47900.0
2008-12-22 11:05:00,26.9,26.97,26.84,26.85,44000.0,18.4803,18.5284,18.439,18.4459,44000.0
2008-12-22 11:10:00,26.84,26.84,26.77,26.77,34700.0,18.439,18.439,18.391,18.391,34700.0
2008-12-22 11:15:00,26.77,26.9,26.77,26.9,46100.0,18.391,18.4803,18.391,18.4803,46100.0
2008-12-22 11:20:00,26.89,26.91,26.74,26.78,64500.0,18.4734,18.4871,18.3703,18.3978,64500.0
2008-12-22 11:25:00,26.77,26.82,26.74,26.82,39500.0,18.391,18.4253,18.3703,18.4253,39500.0
2008-12-22 11:30:00,26.79,26.82,26.66,26.7,57200.0,18.4047,18.4253,18.3154,18.3429,57200.0
2008-12-22 11:35:00,26.69,26.76,26.61,26.73,59400.0,18.336,18.3841,18.281,18.3635,59400.0
2008-12-22 11:40:00,26.74,26.74,26.63,26.64,34500.0,18.3703,18.3703,18.2948,18.3016,34500.0
2008-12-22 11:45:00,26.64,26.64,26.58,26.59,89100.0,18.3016,18.3016,18.2604,18.2673,89100.0
2008-12-22 11:50:00,26.59,26.63,26.58,26.63,94300.0,18.2673,18.2948,18.2604,18.2948,94300.0
2008-12-22 11:55:00,26.62,26.7,26.59,26.69,72000.0,18.2879,18.3429,18.2673,18.336,72000.0
2008-12-22 12:00:00,26.67,26.75,26.61,26.75,41300.0,18.3223,18.3772,18.281,18.3772,41300.0
2008-12-22 12:05:00,26.76,26.81,26.59,26.62,64100.0,18.3841,18.4184,18.2673,18.2879,64100.0
2008-12-22 12:10:00,26.63,26.76,26.62,26.75,39700.0,18.2948,18.3841,18.2879,18.3772,39700.0
2008-12-22 12:15:00,26.75,26.83,26.69,26.8,36400.0,18.3772,18.4322,18.336,18.4116,36400.0
2008-12-22 12:20:00,26.8,26.8,26.62,26.62,30700.0,18.4116,18.4116,18.2879,18.2879,30700.0
2008-12-22 12:25:00,26.62,26.66,26.6,26.63,26500.0,18.2879,18.3154,18.2742,18.2948,26500.0
2008-12-22 12:30:00,26.63,26.71,26.55,26.68,66400.0,18.2948,18.3497,18.2398,18.3291,66400.0
2008-12-22 12:35:00,26.68,26.74,26.62,26.63,30400.0,18.3291,18.3703,18.2879,18.2948,30400.0
2008-12-22 12:40:00,26.62,26.77,26.59,26.71,37800.0,18.2879,18.391,18.2673,18.3497,37800.0
2008-12-22 12:45:00,26.72,26.77,26.68,26.72,37300.0,18.3566,18.391,18.3291,18.3566,37300.0
2008-12-22 12:50:00,26.71,26.84,26.71,26.83,49100.0,18.3497,18.439,18.3497,18.4322,49100.0
2008-12-22 12:55:00,26.82,26.86,26.71,26.74,39900.0,18.4253,18.4528,18.3497,18.3703,39900.0
2008-12-22 13:00:00,26.73,26.81,26.71,26.71,33000.0,18.3635,18.4184,18.3497,18.3497,33000.0
2008-12-22 13:05:00,26.71,26.78,26.58,26.61,61500.0,18.3497,18.3978,18.2604,18.281,61500.0
2008-12-22 13:10:00,26.6,26.63,26.47,26.47,109600.0,18.2742,18.2948,18.1849,18.1849,109600.0
2008-12-22 13:15:00,26.47,26.56,26.46,26.51,34200.0,18.1849,18.2467,18.178,18.2123,34200.0
2008-12-22 13:20:00,26.51,26.55,26.48,26.5,54700.0,18.2123,18.2398,18.1917,18.2055,54700.0
2008-12-22 13:25:00,26.49,26.52,26.41,26.44,57300.0,18.1986,18.2192,18.1436,18.1642,57300.0
2008-12-22 13:30:00,26.43,26.44,26.27,26.28,46200.0,18.1574,18.1642,18.0475,18.0543,46200.0
2008-12-22 13:35:00,26.29,26.3,26.2,26.23,44200.0,18.0612,18.0681,17.9994,18.02,44200.0
2008-12-22 13:40:00,26.23,26.31,26.16,26.16,60400.0,18.02,18.0749,17.9719,17.9719,60400.0
2008-12-22 13:45:00,26.16,26.17,26.0,26.06,72200.0,17.9719,17.9788,17.862,17.9032,72200.0
2008-12-22 13:50:00,26.06,26.16,26.04,26.06,111100.0,17.9032,17.9719,17.8894,17.9032,111100.0
2008-12-22 13:55:00,26.06,26.14,26.0,26.06,83900.0,17.9032,17.9581,17.862,17.9032,83900.0
2008-12-22 14:00:00,26.06,26.17,26.03,26.14,88100.0,17.9032,17.9788,17.8826,17.9581,88100.0
2008-12-22 14:05:00,26.14,26.26,26.14,26.19,66800.0,17.9581,18.0406,17.9581,17.9925,66800.0
2008-12-22 14:10:00,26.19,26.24,26.09,26.17,62500.0,17.9925,18.0268,17.9238,17.9788,62500.0
2008-12-22 14:15:00,26.17,26.23,26.03,26.11,101500.0,17.9788,18.02,17.8826,17.9375,101500.0
2008-12-22 14:20:00,26.12,26.12,26.0,26.04,78800.0,17.9444,17.9444,17.862,17.8894,78800.0
2008-12-22 14:25:00,26.03,26.04,25.85,26.03,134500.0,17.8826,17.8894,17.7589,17.8826,134500.0
2008-12-22 14:30:00,26.02,26.06,25.85,25.92,67700.0,17.8757,17.9032,17.7589,17.807,67700.0
2008-12-22 14:35:00,25.92,26.0,25.92,25.96,60600.0,17.807,17.862,17.807,17.8345,60600.0
2008-12-22 14:40:00,25.95,26.05,25.95,25.98,66600.0,17.8276,17.8963,17.8276,17.8482,66600.0
2008-12-22 14:45:00,25.98,26.18,25.95,26.15,105000.0,17.8482,17.9856,17.8276,17.965,105000.0
2008-12-22 14:50:00,26.15,26.24,26.13,26.13,89700.0,17.965,18.0268,17.9513,17.9513,89700.0
2008-12-22 14:55:00,26.13,26.13,25.92,25.97,97400.0,17.9513,17.9513,17.807,17.8414,97400.0
2008-12-22 15:00:00,25.96,25.97,25.78,25.88,140100.0,17.8345,17.8414,17.7108,17.7795,140100.0
2008-12-22 15:05:00,25.88,26.05,25.86,25.97,71400.0,17.7795,17.8963,17.7658,17.8414,71400.0
2008-12-22 15:10:00,25.96,26.02,25.8,25.86,65200.0,17.8345,17.8757,17.7246,17.7658,65200.0
2008-12-22 15:15:00,25.84,25.92,25.8,25.83,93500.0,17.752,17.807,17.7246,17.7452,93500.0
2008-12-22 15:20:00,25.84,25.92,25.78,25.85,61000.0,17.752,17.807,17.7108,17.7589,61000.0
2008-12-22 15:25:00,25.84,25.84,25.62,25.69,148000.0,17.752,17.752,17.6009,17.649,148000.0
2008-12-22 15:30:00,25.7,25.81,25.67,25.68,117400.0,17.6559,17.7314,17.6353,17.6421,117400.0
2008-12-22 15:35:00,25.68,25.89,25.67,25.82,156700.0,17.6421,17.7864,17.6353,17.7383,156700.0
2008-12-22 15:40:00,25.82,25.96,25.76,25.78,202800.0,17.7383,17.8345,17.6971,17.7108,202800.0
2008-12-22 15:45:00,25.78,25.89,25.74,25.76,192300.0,17.7108,17.7864,17.6833,17.6971,192300.0
2008-12-22 15:50:00,25.76,25.89,25.74,25.83,240400.0,17.6971,17.7864,17.6833,17.7452,240400.0
2008-12-22 15:55:00,25.83,26.05,25.76,25.83,470100.0,17.7452,17.8963,17.6971,17.7452,470100.0
2008-12-23 09:30:00,26.25,26.43,25.89,26.4,157500.0,18.0337,18.1574,17.7864,18.1368,157500.0
2008-12-23 09:35:00,26.41,26.44,26.03,26.23,128400.0,18.1436,18.1642,17.8826,18.02,128400.0
2008-12-23 09:40:00,26.22,26.24,26.11,26.15,81100.0,18.0131,18.0268,17.9375,17.965,81100.0
2008-12-23 09:45:00,26.15,26.19,26.06,26.16,79800.0,17.965,17.9925,17.9032,17.9719,79800.0
2008-12-23 09:50:00,26.17,26.26,26.1,26.16,59500.0,17.9788,18.0406,17.9307,17.9719,59500.0
2008-12-23 09:55:00,26.16,26.22,26.0,26.16,50000.0,17.9719,18.0131,17.862,17.9719,50000.0
2008-12-23 10:00:00,26.15,26.16,26.0,26.12,75000.0,17.965,17.9719,17.862,17.9444,75000.0
2008-12-23 10:05:00,26.11,26.19,26.03,26.12,44200.0,17.9375,17.9925,17.8826,17.9444,44200.0
2008-12-23 10:10:00,26.11,26.29,26.06,26.2,52700.0,17.9375,18.0612,17.9032,17.9994,52700.0
2008-12-23 10:15:00,26.19,26.27,26.17,26.26,41200.0,17.9925,18.0475,17.9788,18.0406,41200.0
2008-12-23 10:20:00,26.27,26.52,26.23,26.49,90900.0,18.0475,18.2192,18.02,18.1986,90900.0
2008-12-23 10:25:00,26.49,26.71,26.43,26.71,116800.0,18.1986,18.3497,18.1574,18.3497,116800.0
2008-12-23 10:30:00,26.69,26.75,26.6,26.74,137500.0,18.336,18.3772,18.2742,18.3703,137500.0
2008-12-23 10:35:00,26.74,26.79,26.64,26.68,60400.0,18.3703,18.4047,18.3016,18.3291,60400.0
2008-12-23 10:40:00,26.67,26.79,26.64,26.72,66700.0,18.3223,18.4047,18.3016,18.3566,66700.0
2008-12-23 10:45:00,26.72,26.73,26.66,26.72,66000.0,18.3566,18.3635,18.3154,18.3566,66000.0
2008-12-23 10:50:00,26.72,26.72,26.61,26.69,83700.0,18.3566,18.3566,18.281,18.336,83700.0
2008-12-23 10:55:00,26.69,26.73,26.57,26.57,99000.0,18.336,18.3635,18.2536,18.2536,99000.0
2008-12-23 11:00:00,26.58,26.62,26.48,26.58,74100.0,18.2604,18.2879,18.1917,18.2604,74100.0
2008-12-23 11:05:00,26.58,26.6,26.47,26.52,69200.0,18.2604,18.2742,18.1849,18.2192,69200.0
2008-12-23 11:10:00,26.54,26.55,26.38,26.44,56600.0,18.2329,18.2398,18.123,18.1642,56600.0
2008-12-23 11:15:00,26.43,26.45,26.25,26.28,52700.0,18.1574,18.1711,18.0337,18.0543,52700.0
2008-12-23 11:20:00,26.28,26.55,26.27,26.54,85200.0,18.0543,18.2398,18.0475,18.2329,85200.0
2008-12-23 11:25:00,26.53,26.53,26.36,26.42,89300.0,18.2261,18.2261,18.1093,18.1505,89300.0
2008-12-23 11:30:00,26.41,26.45,26.29,26.38,70900.0,18.1436,18.1711,18.0612,18.123,70900.0
2008-12-23 11:35:00,26.38,26.48,26.36,26.48,50300.0,18.123,18.1917,18.1093,18.1917,50300.0
2008-12-23 11:40:00,26.49,26.56,26.36,26.55,54500.0,18.1986,18.2467,18.1093,18.2398,54500.0
2008-12-23 11:45:00,26.55,26.68,26.53,26.63,73100.0,18.2398,18.3291,18.2261,18.2948,73100.0
2008-12-23 11:50:00,26.63,26.63,26.53,26.59,25400.0,18.2948,18.2948,18.2261,18.2673,25400.0
2008-12-23 11:55:00,26.59,26.59,26.22,26.27,104600.0,18.2673,18.2673,18.0131,18.0475,104600.0
2008-12-23 12:00:00,26.28,26.3,26.2,26.22,45300.0,18.0543,18.0681,17.9994,18.0131,45300.0
2008-12-23 12:05:00,26.21,26.22,26.07,26.09,56100.0,18.0062,18.0131,17.9101,17.9238,56100.0
2008-12-23 12:10:00,26.1,26.12,25.95,26.11,81800.0,17.9307,17.9444,17.8276,17.9375,81800.0
2008-12-23 12:15:00,26.12,26.13,26.0,26.11,52700.0,17.9444,17.9513,17.862,17.9375,52700.0
2008-12-23 12:20:00,26.11,26.14,26.04,26.07,33900.0,17.9375,17.9581,17.8894,17.9101,33900.0
2008-12-23 12:25:00,26.07,26.1,25.99,26.09,44400.0,17.9101,17.9307,17.8551,17.9238,44400.0
2008-12-23 12:30:00,26.1,26.14,26.05,26.07,51300.0,17.9307,17.9581,17.8963,17.9101,51300.0
2008-12-23 12:35:00,26.07,26.17,26.07,26.15,38800.0,17.9101,17.9788,17.9101,17.965,38800.0
2008-12-23 12:40:00,26.13,26.24,26.08,26.08,38000.0,17.9513,18.0268,17.9169,17.9169,38000.0
2008-12-23 12:45:00,26.08,26.14,26.03,26.11,43200.0,17.9169,17.9581,17.8826,17.9375,43200.0
2008-12-23 12:50:00,26.11,26.22,26.11,26.21,33400.0,17.9375,18.0131,17.9375,18.0062,33400.0
2008-12-23 12:55:00,26.22,26.28,26.19,26.26,32700.0,18.0131,18.0543,17.9925,18.0406,32700.0
2008-12-23 13:00:00,26.25,26.29,26.13,26.13,35000.0,18.0337,18.0612,17.9513,17.9513,35000.0
2008-12-23 13:05:00,26.14,26.29,26.14,26.22,53500.0,17.9581,18.0612,17.9581,18.0131,53500.0
2008-12-23 13:10:00,26.21,26.22,26.13,26.22,46200.0,18.0062,18.0131,17.9513,18.0131,46200.0
2008-12-23 13:15:00,26.21,26.29,26.19,26.21,45800.0,18.0062,18.0612,17.9925,18.0062,45800.0
2008-12-23 13:20:00,26.22,26.28,26.14,26.26,46400.0,18.0131,18.0543,17.9581,18.0406,46400.0
2008-12-23 13:25:00,26.26,26.26,26.15,26.21,28600.0,18.0406,18.0406,17.965,18.0062,28600.0
2008-12-23 13:30:00,26.2,26.22,26.15,26.2,21300.0,17.9994,18.0131,17.965,17.9994,21300.0
2008-12-23 13:35:00,26.21,26.24,26.13,26.14,33800.0,18.0062,18.0268,17.9513,17.9581,33800.0
2008-12-23 13:40:00,26.13,26.17,26.12,26.13,33400.0,17.9513,17.9788,17.9444,17.9513,33400.0
2008-12-23 13:45:00,26.13,26.2,26.13,26.17,37800.0,17.9513,17.9994,17.9513,17.9788,37800.0
2008-12-23 13:50:00,26.17,26.23,26.15,26.21,45000.0,17.9788,18.02,17.965,18.0062,45000.0
2008-12-23 13:55:00,26.21,26.33,26.2,26.3,62200.0,18.0062,18.0887,17.9994,18.0681,62200.0
2008-12-23 14:00:00,26.3,26.35,26.28,26.32,31000.0,18.0681,18.1024,18.0543,18.0818,31000.0
2008-12-23 14:05:00,26.32,26.33,26.28,26.29,38300.0,18.0818,18.0887,18.0543,18.0612,38300.0
2008-12-23 14:10:00,26.29,26.29,26.17,26.22,79000.0,18.0612,18.0612,17.9788,18.0131,79000.0
2008-12-23 14:15:00,26.22,26.35,26.2,26.29,58500.0,18.0131,18.1024,17.9994,18.0612,58500.0
2008-12-23 14:20:00,26.29,26.37,26.27,26.35,59300.0,18.0612,18.1162,18.0475,18.1024,59300.0
2008-12-23 14:25:00,26.34,26.36,26.25,26.29,51800.0,18.0955,18.1093,18.0337,18.0612,51800.0
2008-12-23 14:30:00,26.29,26.39,26.22,26.28,103000.0,18.0612,18.1299,18.0131,18.0543,103000.0
2008-12-23 14:35:00,26.26,26.26,26.16,26.21,72500.0,18.0406,18.0406,17.9719,18.0062,72500.0
2008-12-23 14:40:00,26.19,26.25,26.11,26.15,64900.0,17.9925,18.0337,17.9375,17.965,64900.0
2008-12-23 14:45:00,26.15,26.16,25.95,26.16,153800.0,17.965,17.9719,17.8276,17.9719,153800.0
2008-12-23 14:50:00,26.16,26.31,26.1,26.22,87600.0,17.9719,18.0749,17.9307,18.0131,87600.0
2008-12-23 14:55:00,26.22,26.32,26.18,26.2,70100.0,18.0131,18.0818,17.9856,17.9994,70100.0
2008-12-23 15:00:00,26.19,26.22,26.07,26.09,67100.0,17.9925,18.0131,17.9101,17.9238,67100.0
2008-12-23 15:05:00,26.09,26.12,26.0,26.06,82400.0,17.9238,17.9444,17.862,17.9032,82400.0
2008-12-23 15:10:00,26.07,26.28,26.06,26.23,102700.0,17.9101,18.0543,17.9032,18.02,102700.0
2008-12-23 15:15:00,26.22,26.31,26.2,26.22,84800.0,18.0131,18.0749,17.9994,18.0131,84800.0
2008-12-23 15:20:00,26.23,26.34,26.2,26.26,78900.0,18.02,18.0955,17.9994,18.0406,78900.0
2008-12-23 15:25:00,26.26,26.36,26.22,26.29,88300.0,18.0406,18.1093,18.0131,18.0612,88300.0
2008-12-23 15:30:00,26.29,26.39,26.27,26.29,106800.0,18.0612,18.1299,18.0475,18.0612,106800.0
2008-12-23 15:35:00,26.28,26.28,26.19,26.23,102800.0,18.0543,18.0543,17.9925,18.02,102800.0
2008-12-23 15:40:00,26.24,26.24,26.06,26.07,132600.0,18.0268,18.0268,17.9032,17.9101,132600.0
2008-12-23 15:45:00,26.08,26.16,26.05,26.14,121400.0,17.9169,17.9719,17.8963,17.9581,121400.0
2008-12-23 15:50:00,26.14,26.17,26.05,26.11,145500.0,17.9581,17.9788,17.8963,17.9375,145500.0
2008-12-23 15:55:00,26.12,26.23,26.09,26.17,267600.0,17.9444,18.02,17.9238,17.9788,267600.0
2008-12-24 09:30:00,26.27,26.89,26.27,26.55,77400.0,18.0475,18.4734,18.0475,18.2398,77400.0
2008-12-24 09:35:00,26.55,26.61,26.45,26.48,30800.0,18.2398,18.281,18.1711,18.1917,30800.0
2008-12-24 09:40:00,26.47,26.57,26.43,26.57,36400.0,18.1849,18.2536,18.1574,18.2536,36400.0
2008-12-24 09:45:00,26.56,26.63,26.45,26.54,44200.0,18.2467,18.2948,18.1711,18.2329,44200.0
2008-12-24 09:50:00,26.54,26.58,26.36,26.45,76800.0,18.2329,18.2604,18.1093,18.1711,76800.0
2008-12-24 09:55:00,26.43,26.45,26.16,26.18,62500.0,18.1574,18.1711,17.9719,17.9856,62500.0
2008-12-24 10:00:00,26.17,26.32,26.01,26.32,103400.0,17.9788,18.0818,17.8688,18.0818,103400.0
2008-12-24 10:05:00,26.31,26.37,26.28,26.31,53800.0,18.0749,18.1162,18.0543,18.0749,53800.0
2008-12-24 10:10:00,26.3,26.39,26.3,26.38,18900.0,18.0681,18.1299,18.0681,18.123,18900.0
2008-12-24 10:15:00,26.37,26.42,26.14,26.16,68500.0,18.1162,18.1505,17.9581,17.9719,68500.0
2008-12-24 10:20:00,26.15,26.27,26.1,26.1,60600.0,17.965,18.0475,17.9307,17.9307,60600.0
2008-12-24 10:25:00,26.12,26.15,26.01,26.05,49400.0,17.9444,17.965,17.8688,17.8963,49400.0
2008-12-24 10:30:00,26.04,26.11,26.04,26.09,41100.0,17.8894,17.9375,17.8894,17.9238,41100.0
2008-12-24 10:35:00,26.11,26.18,26.05,26.18,60400.0,17.9375,17.9856,17.8963,17.9856,60400.0
2008-12-24 10:40:00,26.17,26.33,26.15,26.33,55900.0,17.9788,18.0887,17.965,18.0887,55900.0
2008-12-24 10:45:00,26.33,26.4,26.32,26.4,23900.0,18.0887,18.1368,18.0818,18.1368,23900.0
2008-12-24 10:50:00,26.38,26.46,26.38,26.45,52100.0,18.123,18.178,18.123,18.1711,52100.0
2008-12-24 10:55:00,26.46,26.53,26.42,26.42,36200.0,18.178,18.2261,18.1505,18.1505,36200.0
2008-12-24 11:00:00,26.42,26.45,26.31,26.31,16300.0,18.1505,18.1711,18.0749,18.0749,16300.0
2008-12-24 11:05:00,26.33,26.34,26.22,26.24,17400.0,18.0887,18.0955,18.0131,18.0268,17400.0
2008-12-24 11:10:00,26.24,26.26,26.13,26.17,33500.0,18.0268,18.0406,17.9513,17.9788,33500.0
2008-12-24 11:15:00,26.17,26.26,26.14,26.14,16600.0,17.9788,18.0406,17.9581,17.9581,16600.0
2008-12-24 11:20:00,26.14,26.14,26.02,26.05,28700.0,17.9581,17.9581,17.8757,17.8963,28700.0
2008-12-24 11:25:00,26.06,26.06,25.94,25.96,23200.0,17.9032,17.9032,17.8207,17.8345,23200.0
2008-12-24 11:30:00,25.98,26.03,25.98,26.03,19600.0,17.8482,17.8826,17.8482,17.8826,19600.0
2008-12-24 11:35:00,26.03,26.03,25.94,26.01,26700.0,17.8826,17.8826,17.8207,17.8688,26700.0
2008-12-24 11:40:00,26.02,26.15,26.02,26.12,62800.0,17.8757,17.965,17.8757,17.9444,62800.0
2008-12-24 11:45:00,26.12,26.13,26.05,26.08,31200.0,17.9444,17.9513,17.8963,17.9169,31200.0
2008-12-24 11:50:00,26.08,26.16,26.05,26.06,41400.0,17.9169,17.9719,17.8963,17.9032,41400.0
2008-12-24 11:55:00,26.06,26.06,25.97,26.0,22800.0,17.9032,17.9032,17.8414,17.862,22800.0
2008-12-24 12:00:00,25.99,26.07,25.99,26.07,21700.0,17.8551,17.9101,17.8551,17.9101,21700.0
2008-12-24 12:05:00,26.07,26.07,26.02,26.04,19100.0,17.9101,17.9101,17.8757,17.8894,19100.0
2008-12-24 12:10:00,26.06,26.06,26.0,26.04,17600.0,17.9032,17.9032,17.862,17.8894,17600.0
2008-12-24 12:15:00,26.04,26.05,26.0,26.03,16900.0,17.8894,17.8963,17.862,17.8826,16900.0
2008-12-24 12:20:00,26.04,26.05,26.0,26.04,28500.0,17.8894,17.8963,17.862,17.8894,28500.0
2008-12-24 12:25:00,26.04,26.11,26.02,26.05,37600.0,17.8894,17.9375,17.8757,17.8963,37600.0
2008-12-24 12:30:00,26.05,26.17,26.05,26.16,21500.0,17.8963,17.9788,17.8963,17.9719,21500.0
2008-12-24 12:35:00,26.16,26.19,26.14,26.17,25100.0,17.9719,17.9925,17.9581,17.9788,25100.0
2008-12-24 12:40:00,26.17,26.4,26.17,26.38,98300.0,17.9788,18.1368,17.9788,18.123,98300.0
2008-12-24 12:45:00,26.38,26.42,26.32,26.33,65800.0,18.123,18.1505,18.0818,18.0887,65800.0
2008-12-24 12:50:00,26.34,26.38,26.25,26.26,67000.0,18.0955,18.123,18.0337,18.0406,67000.0
2008-12-24 12:55:00,26.25,26.34,26.15,26.31,186300.0,18.0337,18.0955,17.965,18.0749,186300.0
2008-12-26 09:30:00,26.54,26.82,26.27,26.4,109700.0,18.2329,18.4253,18.0475,18.1368,109700.0
2008-12-26 09:35:00,26.4,26.41,26.04,26.15,39900.0,18.1368,18.1436,17.8894,17.965,39900.0
2008-12-26 09:40:00,26.14,26.23,25.98,26.11,34600.0,17.9581,18.02,17.8482,17.9375,34600.0
2008-12-26 09:45:00,26.09,26.24,26.02,26.24,37900.0,17.9238,18.0268,17.8757,18.0268,37900.0
2008-12-26 09:50:00,26.27,26.29,26.04,26.08,22100.0,18.0475,18.0612,17.8894,17.9169,22100.0
2008-12-26 09:55:00,26.07,26.16,26.04,26.04,39300.0,17.9101,17.9719,17.8894,17.8894,39300.0
2008-12-26 10:00:00,26.05,26.12,26.02,26.04,33600.0,17.8963,17.9444,17.8757,17.8894,33600.0
2008-12-26 10:05:00,26.05,26.11,26.04,26.06,11100.0,17.8963,17.9375,17.8894,17.9032,11100.0
2008-12-26 10:10:00,26.08,26.32,26.08,26.32,37300.0,17.9169,18.0818,17.9169,18.0818,37300.0
2008-12-26 10:15:00,26.31,26.41,26.28,26.41,21300.0,18.0749,18.1436,18.0543,18.1436,21300.0
2008-12-26 10:20:00,26.41,26.47,26.37,26.47,26300.0,18.1436,18.1849,18.1162,18.1849,26300.0
2008-12-26 10:25:00,26.47,26.48,26.31,26.31,34800.0,18.1849,18.1917,18.0749,18.0749,34800.0
2008-12-26 10:30:00,26.3,26.34,26.3,26.31,15700.0,18.0681,18.0955,18.0681,18.0749,15700.0
2008-12-26 10:35:00,26.31,26.33,26.25,26.33,45100.0,18.0749,18.0887,18.0337,18.0887,45100.0
2008-12-26 10:40:00,26.32,26.4,26.31,26.35,27700.0,18.0818,18.1368,18.0749,18.1024,27700.0
2008-12-26 10:45:00,26.35,26.38,26.3,26.33,17600.0,18.1024,18.123,18.0681,18.0887,17600.0
2008-12-26 10:50:00,26.33,26.38,26.31,26.36,19300.0,18.0887,18.123,18.0749,18.1093,19300.0
2008-12-26 10:55:00,26.38,26.38,26.31,26.32,20400.0,18.123,18.123,18.0749,18.0818,20400.0
2008-12-26 11:00:00,26.33,26.33,26.28,26.32,25700.0,18.0887,18.0887,18.0543,18.0818,25700.0
2008-12-26 11:05:00,26.32,26.36,26.3,26.33,18900.0,18.0818,18.1093,18.0681,18.0887,18900.0
2008-12-26 11:10:00,26.35,26.37,26.32,26.33,22800.0,18.1024,18.1162,18.0818,18.0887,22800.0
2008-12-26 11:15:00,26.33,26.36,26.31,26.34,25600.0,18.0887,18.1093,18.0749,18.0955,25600.0
2008-12-26 11:20:00,26.34,26.4,26.33,26.38,22400.0,18.0955,18.1368,18.0887,18.123,22400.0
2008-12-26 11:25:00,26.38,26.4,26.3,26.31,17100.0,18.123,18.1368,18.0681,18.0749,17100.0
2008-12-26 11:30:00,26.31,26.31,26.29,26.31,12800.0,18.0749,18.0749,18.0612,18.0749,12800.0
2008-12-26 11:35:00,26.31,26.32,26.3,26.32,17000.0,18.0749,18.0818,18.0681,18.0818,17000.0
2008-12-26 11:40:00,26.32,26.36,26.32,26.32,13400.0,18.0818,18.1093,18.0818,18.0818,13400.0
2008-12-26 11:45:00,26.34,26.36,26.32,26.33,11800.0,18.0955,18.1093,18.0818,18.0887,11800.0
2008-12-26 11:50:00,26.34,26.42,26.34,26.39,16900.0,18.0955,18.1505,18.0955,18.1299,16900.0
2008-12-26 11:55:00,26.4,26.41,26.34,26.39,12500.0,18.1368,18.1436,18.0955,18.1299,12500.0
2008-12-26 12:00:00,26.38,26.41,26.37,26.41,15900.0,18.123,18.1436,18.1162,18.1436,15900.0
2008-12-26 12:05:00,26.41,26.45,26.4,26.4,21300.0,18.1436,18.1711,18.1368,18.1368,21300.0
2008-12-26 12:10:00,26.4,26.41,26.32,26.35,11800.0,18.1368,18.1436,18.0818,18.1024,11800.0
2008-12-26 12:15:00,26.34,26.36,26.31,26.34,15300.0,18.0955,18.1093,18.0749,18.0955,15300.0
2008-12-26 12:20:00,26.34,26.36,26.32,26.35,4700.0,18.0955,18.1093,18.0818,18.1024,4700.0
2008-12-26 12:25:00,26.35,26.35,26.21,26.23,32800.0,18.1024,18.1024,18.0062,18.02,32800.0
2008-12-26 12:30:00,26.22,26.25,26.22,26.24,6400.0,18.0131,18.0337,18.0131,18.0268,6400.0
2008-12-26 12:35:00,26.24,26.25,26.18,26.18,13700.0,18.0268,18.0337,17.9856,17.9856,13700.0
2008-12-26 12:40:00,26.19,26.19,26.13,26.18,9700.0,17.9925,17.9925,17.9513,17.9856,9700.0
2008-12-26 12:45:00,26.17,26.19,26.11,26.13,18700.0,17.9788,17.9925,17.9375,17.9513,18700.0
2008-12-26 12:50:00,26.12,26.16,26.08,26.15,22000.0,17.9444,17.9719,17.9169,17.965,22000.0
2008-12-26 12:55:00,26.13,26.13,26.11,26.12,7500.0,17.9513,17.9513,17.9375,17.9444,7500.0
2008-12-26 13:00:00,26.12,26.12,26.08,26.08,8500.0,17.9444,17.9444,17.9169,17.9169,8500.0
2008-12-26 13:05:00,26.08,26.1,26.07,26.07,10700.0,17.9169,17.9307,17.9101,17.9101,10700.0
2008-12-26 13:10:00,26.07,26.09,26.05,26.05,7700.0,17.9101,17.9238,17.8963,17.8963,7700.0
2008-12-26 13:15:00,26.05,26.06,26.01,26.01,7500.0,17.8963,17.9032,17.8688,17.8688,7500.0
2008-12-26 13:20:00,26.02,26.05,26.0,26.02,23600.0,17.8757,17.8963,17.862,17.8757,23600.0
2008-12-26 13:25:00,26.02,26.03,26.01,26.01,8600.0,17.8757,17.8826,17.8688,17.8688,8600.0
2008-12-26 13:30:00,26.01,26.09,26.01,26.07,16000.0,17.8688,17.9238,17.8688,17.9101,16000.0
2008-12-26 13:35:00,26.07,26.09,26.04,26.05,12200.0,17.9101,17.9238,17.8894,17.8963,12200.0
2008-12-26 13:40:00,26.07,26.09,26.06,26.07,14800.0,17.9101,17.9238,17.9032,17.9101,14800.0
2008-12-26 13:45:00,26.07,26.15,26.06,26.14,17500.0,17.9101,17.965,17.9032,17.9581,17500.0
2008-12-26 13:50:00,26.14,26.17,26.13,26.15,10700.0,17.9581,17.9788,17.9513,17.965,10700.0
2008-12-26 13:55:00,26.14,26.16,26.09,26.1,16800.0,17.9581,17.9719,17.9238,17.9307,16800.0
2008-12-26 14:00:00,26.1,26.14,26.06,26.11,17500.0,17.9307,17.9581,17.9032,17.9375,17500.0
2008-12-26 14:05:00,26.1,26.12,26.08,26.09,7400.0,17.9307,17.9444,17.9169,17.9238,7400.0
2008-12-26 14:10:00,26.09,26.1,26.09,26.09,6700.0,17.9238,17.9307,17.9238,17.9238,6700.0
2008-12-26 14:15:00,26.1,26.12,26.09,26.1,9900.0,17.9307,17.9444,17.9238,17.9307,9900.0
2008-12-26 14:20:00,26.11,26.16,26.1,26.16,25900.0,17.9375,17.9719,17.9307,17.9719,25900.0
2008-12-26 14:25:00,26.15,26.16,26.07,26.07,28200.0,17.965,17.9719,17.9101,17.9101,28200.0
2008-12-26 14:30:00,26.07,26.13,26.06,26.12,23600.0,17.9101,17.9513,17.9032,17.9444,23600.0
2008-12-26 14:35:00,26.12,26.15,26.08,26.1,33000.0,17.9444,17.965,17.9169,17.9307,33000.0
2008-12-26 14:40:00,26.1,26.12,26.05,26.07,31800.0,17.9307,17.9444,17.8963,17.9101,31800.0
2008-12-26 14:45:00,26.06,26.09,26.02,26.08,25500.0,17.9032,17.9238,17.8757,17.9169,25500.0
2008-12-26 14:50:00,26.09,26.09,26.03,26.06,31800.0,17.9238,17.9238,17.8826,17.9032,31800.0
2008-12-26 14:55:00,26.05,26.12,26.05,26.06,45100.0,17.8963,17.9444,17.8963,17.9032,45100.0
2008-12-26 15:00:00,26.06,26.13,26.03,26.12,33900.0,17.9032,17.9513,17.8826,17.9444,33900.0
2008-12-26 15:05:00,26.12,26.15,26.1,26.12,19500.0,17.9444,17.965,17.9307,17.9444,19500.0
2008-12-26 15:10:00,26.12,26.16,26.09,26.13,18900.0,17.9444,17.9719,17.9238,17.9513,18900.0
2008-12-26 15:15:00,26.14,26.19,26.13,26.14,31600.0,17.9581,17.9925,17.9513,17.9581,31600.0
2008-12-26 15:20:00,26.16,26.18,26.15,26.15,9000.0,17.9719,17.9856,17.965,17.965,9000.0
2008-12-26 15:25:00,26.15,26.25,26.14,26.2,30700.0,17.965,18.0337,17.9581,17.9994,30700.0
2008-12-26 15:30:00,26.21,26.25,26.18,26.22,25800.0,18.0062,18.0337,17.9856,18.0131,25800.0
2008-12-26 15:35:00,26.22,26.22,26.17,26.2,22000.0,18.0131,18.0131,17.9788,17.9994,22000.0
2008-12-26 15:40:00,26.19,26.22,26.1,26.14,51900.0,17.9925,18.0131,17.9307,17.9581,51900.0
2008-12-26 15:45:00,26.14,26.2,26.13,26.19,32000.0,17.9581,17.9994,17.9513,17.9925,32000.0
2008-12-26 15:50:00,26.19,26.24,26.18,26.22,85900.0,17.9925,18.0268,17.9856,18.0131,85900.0
2008-12-26 15:55:00,26.22,26.3,26.15,26.27,187400.0,18.0131,18.0681,17.965,18.0475,187400.0
2008-12-29 09:30:00,26.28,26.38,26.0,26.27,111500.0,18.0543,18.123,17.862,18.0475,111500.0
2008-12-29 09:35:00,26.25,26.27,26.06,26.26,30200.0,18.0337,18.0475,17.9032,18.0406,30200.0
2008-12-29 09:40:00,26.26,26.3,26.22,26.28,32900.0,18.0406,18.0681,18.0131,18.0543,32900.0
2008-12-29 09:45:00,26.28,26.3,26.2,26.26,40200.0,18.0543,18.0681,17.9994,18.0406,40200.0
2008-12-29 09:50:00,26.25,26.25,26.15,26.16,28500.0,18.0337,18.0337,17.965,17.9719,28500.0
2008-12-29 09:55:00,26.17,26.2,26.11,26.16,23300.0,17.9788,17.9994,17.9375,17.9719,23300.0
2008-12-29 10:00:00,26.16,26.16,26.01,26.01,42000.0,17.9719,17.9719,17.8688,17.8688,42000.0
2008-12-29 10:05:00,26.02,26.03,25.93,25.99,35800.0,17.8757,17.8826,17.8139,17.8551,35800.0
2008-12-29 10:10:00,26.0,26.02,25.94,25.99,37400.0,17.862,17.8757,17.8207,17.8551,37400.0
2008-12-29 10:15:00,25.99,25.99,25.91,25.94,46400.0,17.8551,17.8551,17.8001,17.8207,46400.0
2008-12-29 10:20:00,25.94,26.01,25.92,25.98,87500.0,17.8207,17.8688,17.807,17.8482,87500.0
2008-12-29 10:25:00,25.99,25.99,25.91,25.94,53700.0,17.8551,17.8551,17.8001,17.8207,53700.0
2008-12-29 10:30:00,25.93,25.94,25.9,25.91,44900.0,17.8139,17.8207,17.7933,17.8001,44900.0
2008-12-29 10:35:00,25.91,25.92,25.82,25.84,60900.0,17.8001,17.807,17.7383,17.752,60900.0
2008-12-29 10:40:00,25.85,25.89,25.81,25.87,37100.0,17.7589,17.7864,17.7314,17.7727,37100.0
2008-12-29 10:45:00,25.87,25.9,25.8,25.81,48600.0,17.7727,17.7933,17.7246,17.7314,48600.0
2008-12-29 10:50:00,25.81,25.86,25.8,25.85,21900.0,17.7314,17.7658,17.7246,17.7589,21900.0
2008-12-29 10:55:00,25.85,25.9,25.82,25.86,25900.0,17.7589,17.7933,17.7383,17.7658,25900.0
2008-12-29 11:00:00,25.86,25.92,25.83,25.85,31600.0,17.7658,17.807,17.7452,17.7589,31600.0
2008-12-29 11:05:00,25.87,25.91,25.8,25.83,37200.0,17.7727,17.8001,17.7246,17.7452,37200.0
2008-12-29 11:10:00,25.83,25.87,25.81,25.82,24300.0,17.7452,17.7727,17.7314,17.7383,24300.0
2008-12-29 11:15:00,25.83,25.89,25.81,25.86,21600.0,17.7452,17.7864,17.7314,17.7658,21600.0
2008-12-29 11:20:00,25.86,25.94,25.84,25.84,26600.0,17.7658,17.8207,17.752,17.752,26600.0
2008-12-29 11:25:00,25.83,25.91,25.83,25.9,20600.0,17.7452,17.8001,17.7452,17.7933,20600.0
2008-12-29 11:30:00,25.9,26.0,25.9,25.99,27500.0,17.7933,17.862,17.7933,17.8551,27500.0
2008-12-29 11:35:00,26.0,26.03,25.98,26.01,23600.0,17.862,17.8826,17.8482,17.8688,23600.0
2008-12-29 11:40:00,26.0,26.02,25.91,25.95,32200.0,17.862,17.8757,17.8001,17.8276,32200.0
2008-12-29 11:45:00,25.96,25.96,25.87,25.9,37300.0,17.8345,17.8345,17.7727,17.7933,37300.0
2008-12-29 11:50:00,25.89,25.93,25.87,25.91,28200.0,17.7864,17.8139,17.7727,17.8001,28200.0
2008-12-29 11:55:00,25.9,25.98,25.9,25.96,22400.0,17.7933,17.8482,17.7933,17.8345,22400.0
2008-12-29 12:00:00,25.96,26.0,25.91,25.91,55000.0,17.8345,17.862,17.8001,17.8001,55000.0
2008-12-29 12:05:00,25.92,25.95,25.82,25.83,41100.0,17.807,17.8276,17.7383,17.7452,41100.0
2008-12-29 12:10:00,25.84,25.84,25.73,25.75,52600.0,17.752,17.752,17.6765,17.6902,52600.0
2008-12-29 12:15:00,25.75,25.77,25.72,25.73,35500.0,17.6902,17.704,17.6696,17.6765,35500.0
2008-12-29 12:20:00,25.73,25.75,25.71,25.71,36000.0,17.6765,17.6902,17.6627,17.6627,36000.0
2008-12-29 12:25:00,25.71,25.73,25.67,25.7,47200.0,17.6627,17.6765,17.6353,17.6559,47200.0
2008-12-29 12:30:00,25.69,25.73,25.67,25.72,38900.0,17.649,17.6765,17.6353,17.6696,38900.0
2008-12-29 12:35:00,25.72,25.73,25.69,25.71,26000.0,17.6696,17.6765,17.649,17.6627,26000.0
2008-12-29 12:40:00,25.72,25.73,25.67,25.7,50000.0,17.6696,17.6765,17.6353,17.6559,50000.0
2008-12-29 12:45:00,25.7,25.71,25.69,25.7,63800.0,17.6559,17.6627,17.649,17.6559,63800.0
2008-12-29 12:50:00,25.69,25.73,25.69,25.71,51000.0,17.649,17.6765,17.649,17.6627,51000.0
2008-12-29 12:55:00,25.7,25.72,25.57,25.57,57500.0,17.6559,17.6696,17.5666,17.5666,57500.0
2008-12-29 13:00:00,25.56,25.61,25.52,25.59,43600.0,17.5597,17.594,17.5322,17.5803,43600.0
2008-12-29 13:05:00,25.59,25.62,25.56,25.61,32400.0,17.5803,17.6009,17.5597,17.594,32400.0
2008-12-29 13:10:00,25.62,25.64,25.58,25.61,59200.0,17.6009,17.6146,17.5734,17.594,59200.0
2008-12-29 13:15:00,25.6,25.61,25.54,25.54,48800.0,17.5872,17.594,17.5459,17.5459,48800.0
2008-12-29 13:20:00,25.55,25.56,25.5,25.51,40800.0,17.5528,17.5597,17.5185,17.5253,40800.0
2008-12-29 13:25:00,25.51,25.55,25.51,25.55,27900.0,17.5253,17.5528,17.5253,17.5528,27900.0
2008-12-29 13:30:00,25.54,25.62,25.52,25.62,27700.0,17.5459,17.6009,17.5322,17.6009,27700.0
2008-12-29 13:35:00,25.62,25.65,25.59,25.65,39600.0,17.6009,17.6215,17.5803,17.6215,39600.0
2008-12-29 13:40:00,25.66,25.72,25.66,25.71,32900.0,17.6284,17.6696,17.6284,17.6627,32900.0
2008-12-29 13:45:00,25.7,25.73,25.69,25.73,28300.0,17.6559,17.6765,17.649,17.6765,28300.0
2008-12-29 13:50:00,25.73,25.74,25.68,25.68,34200.0,17.6765,17.6833,17.6421,17.6421,34200.0
2008-12-29 13:55:00,25.68,25.79,25.68,25.79,28800.0,17.6421,17.7177,17.6421,17.7177,28800.0
2008-12-29 14:00:00,25.79,25.8,25.76,25.79,41900.0,17.7177,17.7246,17.6971,17.7177,41900.0
2008-12-29 14:05:00,25.8,25.81,25.69,25.75,44600.0,17.7246,17.7314,17.649,17.6902,44600.0
2008-12-29 14:10:00,25.76,25.78,25.71,25.72,29900.0,17.6971,17.7108,17.6627,17.6696,29900.0
2008-12-29 14:15:00,25.72,25.75,25.68,25.72,44300.0,17.6696,17.6902,17.6421,17.6696,44300.0
2008-12-29 14:20:00,25.72,25.78,25.71,25.72,18100.0,17.6696,17.7108,17.6627,17.6696,18100.0
2008-12-29 14:25:00,25.71,25.84,25.69,25.77,44800.0,17.6627,17.752,17.649,17.704,44800.0
2008-12-29 14:30:00,25.78,25.78,25.69,25.73,33000.0,17.7108,17.7108,17.649,17.6765,33000.0
2008-12-29 14:35:00,25.71,25.73,25.59,25.59,47700.0,17.6627,17.6765,17.5803,17.5803,47700.0
2008-12-29 14:40:00,25.59,25.61,25.56,25.6,35200.0,17.5803,17.594,17.5597,17.5872,35200.0
2008-12-29 14:45:00,25.6,25.62,25.57,25.57,35800.0,17.5872,17.6009,17.5666,17.5666,35800.0
2008-12-29 14:50:00,25.56,25.58,25.51,25.53,48000.0,17.5597,17.5734,17.5253,17.5391,48000.0
2008-12-29 14:55:00,25.52,25.74,25.52,25.74,63100.0,17.5322,17.6833,17.5322,17.6833,63100.0
2008-12-29 15:00:00,25.74,25.8,25.73,25.77,62300.0,17.6833,17.7246,17.6765,17.704,62300.0
2008-12-29 15:05:00,25.78,26.0,25.77,25.95,82200.0,17.7108,17.862,17.704,17.8276,82200.0
2008-12-29 15:10:00,25.95,25.96,25.88,25.9,57000.0,17.8276,17.8345,17.7795,17.7933,57000.0
2008-12-29 15:15:00,25.9,25.96,25.78,25.82,49600.0,17.7933,17.8345,17.7108,17.7383,49600.0
2008-12-29 15:20:00,25.81,25.94,25.8,25.9,52200.0,17.7314,17.8207,17.7246,17.7933,52200.0
2008-12-29 15:25:00,25.89,25.9,25.84,25.84,51000.0,17.7864,17.7933,17.752,17.752,51000.0
2008-12-29 15:30:00,25.83,25.89,25.8,25.83,78000.0,17.7452,17.7864,17.7246,17.7452,78000.0
2008-12-29 15:35:00,25.83,25.85,25.68,25.78,70300.0,17.7452,17.7589,17.6421,17.7108,70300.0
2008-12-29 15:40:00,25.78,25.98,25.77,25.96,106300.0,17.7108,17.8482,17.704,17.8345,106300.0
2008-12-29 15:45:00,25.96,26.03,25.92,25.93,92100.0,17.8345,17.8826,17.807,17.8139,92100.0
2008-12-29 15:50:00,25.93,25.99,25.92,25.97,112300.0,17.8139,17.8551,17.807,17.8414,112300.0
2008-12-29 15:55:00,25.96,26.0,25.92,25.94,251600.0,17.8345,17.862,17.807,17.8207,251600.0
2008-12-30 09:30:00,26.2,26.42,26.0,26.36,92600.0,17.9994,18.1505,17.862,18.1093,92600.0
2008-12-30 09:35:00,26.35,26.47,26.22,26.29,102200.0,18.1024,18.1849,18.0131,18.0612,102200.0
2008-12-30 09:40:00,26.3,26.45,26.28,26.37,69300.0,18.0681,18.1711,18.0543,18.1162,69300.0
2008-12-30 09:45:00,26.35,26.44,26.31,26.32,32500.0,18.1024,18.1642,18.0749,18.0818,32500.0
2008-12-30 09:50:00,26.32,26.34,26.16,26.19,30200.0,18.0818,18.0955,17.9719,17.9925,30200.0
2008-12-30 09:55:00,26.19,26.3,26.19,26.19,52500.0,17.9925,18.0681,17.9925,17.9925,52500.0
2008-12-30 10:00:00,26.2,26.31,26.1,26.29,55700.0,17.9994,18.0749,17.9307,18.0612,55700.0
2008-12-30 10:05:00,26.28,26.28,26.2,26.2,60200.0,18.0543,18.0543,17.9994,17.9994,60200.0
2008-12-30 10:10:00,26.2,26.29,26.19,26.24,33000.0,17.9994,18.0612,17.9925,18.0268,33000.0
2008-12-30 10:15:00,26.24,26.28,26.21,26.25,32400.0,18.0268,18.0543,18.0062,18.0337,32400.0
2008-12-30 10:20:00,26.24,26.28,26.2,26.27,78600.0,18.0268,18.0543,17.9994,18.0475,78600.0
2008-12-30 10:25:00,26.27,26.3,26.26,26.3,20400.0,18.0475,18.0681,18.0406,18.0681,20400.0
2008-12-30 10:30:00,26.3,26.38,26.28,26.31,33300.0,18.0681,18.123,18.0543,18.0749,33300.0
2008-12-30 10:35:00,26.3,26.34,26.29,26.33,19700.0,18.0681,18.0955,18.0612,18.0887,19700.0
2008-12-30 10:40:00,26.33,26.36,26.31,26.35,18000.0,18.0887,18.1093,18.0749,18.1024,18000.0
2008-12-30 10:45:00,26.34,26.47,26.33,26.44,40600.0,18.0955,18.1849,18.0887,18.1642,40600.0
2008-12-30 10:50:00,26.45,26.46,26.32,26.36,36900.0,18.1711,18.178,18.0818,18.1093,36900.0
2008-12-30 10:55:00,26.37,26.4,26.33,26.36,31800.0,18.1162,18.1368,18.0887,18.1093,31800.0
2008-12-30 11:00:00,26.37,26.42,26.36,26.39,25700.0,18.1162,18.1505,18.1093,18.1299,25700.0
2008-12-30 11:05:00,26.4,26.45,26.37,26.37,30200.0,18.1368,18.1711,18.1162,18.1162,30200.0
2008-12-30 11:10:00,26.38,26.39,26.32,26.35,26200.0,18.123,18.1299,18.0818,18.1024,26200.0
2008-12-30 11:15:00,26.34,26.42,26.34,26.41,27300.0,18.0955,18.1505,18.0955,18.1436,27300.0
2008-12-30 11:20:00,26.42,26.44,26.39,26.42,33100.0,18.1505,18.1642,18.1299,18.1505,33100.0
2008-12-30 11:25:00,26.43,26.54,26.42,26.5,47400.0,18.1574,18.2329,18.1505,18.2055,47400.0
2008-12-30 11:30:00,26.51,26.57,26.51,26.51,36800.0,18.2123,18.2536,18.2123,18.2123,36800.0
2008-12-30 11:35:00,26.51,26.52,26.44,26.51,44300.0,18.2123,18.2192,18.1642,18.2123,44300.0
2008-12-30 11:40:00,26.5,26.63,26.5,26.58,51600.0,18.2055,18.2948,18.2055,18.2604,51600.0
2008-12-30 11:45:00,26.6,26.7,26.59,26.62,43300.0,18.2742,18.3429,18.2673,18.2879,43300.0
2008-12-30 11:50:00,26.63,26.65,26.58,26.61,38200.0,18.2948,18.3085,18.2604,18.281,38200.0
2008-12-30 11:55:00,26.61,26.63,26.56,26.63,45300.0,18.281,18.2948,18.2467,18.2948,45300.0
2008-12-30 12:00:00,26.63,26.69,26.6,26.67,28800.0,18.2948,18.336,18.2742,18.3223,28800.0
2008-12-30 12:05:00,26.66,26.68,26.55,26.56,56800.0,18.3154,18.3291,18.2398,18.2467,56800.0
2008-12-30 12:10:00,26.56,26.66,26.56,26.6,69600.0,18.2467,18.3154,18.2467,18.2742,69600.0
2008-12-30 12:15:00,26.6,26.66,26.6,26.64,21500.0,18.2742,18.3154,18.2742,18.3016,21500.0
2008-12-30 12:20:00,26.63,26.69,26.63,26.67,23600.0,18.2948,18.336,18.2948,18.3223,23600.0
2008-12-30 12:25:00,26.68,26.79,26.67,26.75,57100.0,18.3291,18.4047,18.3223,18.3772,57100.0
2008-12-30 12:30:00,26.75,26.75,26.67,26.72,30000.0,18.3772,18.3772,18.3223,18.3566,30000.0
2008-12-30 12:35:00,26.71,26.72,26.53,26.55,41500.0,18.3497,18.3566,18.2261,18.2398,41500.0
2008-12-30 12:40:00,26.55,26.69,26.51,26.69,60400.0,18.2398,18.336,18.2123,18.336,60400.0
2008-12-30 12:45:00,26.68,26.75,26.59,26.63,26400.0,18.3291,18.3772,18.2673,18.2948,26400.0
2008-12-30 12:50:00,26.63,26.72,26.57,26.71,32400.0,18.2948,18.3566,18.2536,18.3497,32400.0
2008-12-30 12:55:00,26.7,26.71,26.59,26.67,26500.0,18.3429,18.3497,18.2673,18.3223,26500.0
2008-12-30 13:00:00,26.65,26.7,26.59,26.61,19800.0,18.3085,18.3429,18.2673,18.281,19800.0
2008-12-30 13:05:00,26.59,26.6,26.45,26.5,77200.0,18.2673,18.2742,18.1711,18.2055,77200.0
2008-12-30 13:10:00,26.5,26.52,26.47,26.52,26800.0,18.2055,18.2192,18.1849,18.2192,26800.0
2008-12-30 13:15:00,26.51,26.55,26.47,26.48,48500.0,18.2123,18.2398,18.1849,18.1917,48500.0
2008-12-30 13:20:00,26.48,26.55,26.47,26.55,20500.0,18.1917,18.2398,18.1849,18.2398,20500.0
2008-12-30 13:25:00,26.55,26.63,26.55,26.6,35800.0,18.2398,18.2948,18.2398,18.2742,35800.0
2008-12-30 13:30:00,26.6,26.64,26.59,26.62,30200.0,18.2742,18.3016,18.2673,18.2879,30200.0
2008-12-30 13:35:00,26.63,26.63,26.52,26.55,48100.0,18.2948,18.2948,18.2192,18.2398,48100.0
2008-12-30 13:40:00,26.54,26.59,26.53,26.54,34700.0,18.2329,18.2673,18.2261,18.2329,34700.0
2008-12-30 13:45:00,26.54,26.59,26.52,26.58,58500.0,18.2329,18.2673,18.2192,18.2604,58500.0
2008-12-30 13:50:00,26.57,26.63,26.52,26.59,51100.0,18.2536,18.2948,18.2192,18.2673,51100.0
2008-12-30 13:55:00,26.6,26.62,26.54,26.55,42300.0,18.2742,18.2879,18.2329,18.2398,42300.0
2008-12-30 14:00:00,26.56,26.65,26.54,26.63,51900.0,18.2467,18.3085,18.2329,18.2948,51900.0
2008-12-30 14:05:00,26.62,26.7,26.6,26.67,91900.0,18.2879,18.3429,18.2742,18.3223,91900.0
2008-12-30 14:10:00,26.67,26.73,26.65,26.73,49400.0,18.3223,18.3635,18.3085,18.3635,49400.0
2008-12-30 14:15:00,26.73,26.8,26.72,26.78,49700.0,18.3635,18.4116,18.3566,18.3978,49700.0
2008-12-30 14:20:00,26.78,26.84,26.78,26.81,56900.0,18.3978,18.439,18.3978,18.4184,56900.0
2008-12-30 14:25:00,26.81,26.88,26.8,26.86,37600.0,18.4184,18.4665,18.4116,18.4528,37600.0
2008-12-30 14:30:00,26.88,26.88,26.8,26.82,46200.0,18.4665,18.4665,18.4116,18.4253,46200.0
2008-12-30 14:35:00,26.83,26.96,26.83,26.86,60900.0,18.4322,18.5215,18.4322,18.4528,60900.0
2008-12-30 14:40:00,26.86,26.91,26.79,26.87,41200.0,18.4528,18.4871,18.4047,18.4597,41200.0
2008-12-30 14:45:00,26.87,26.89,26.8,26.85,46100.0,18.4597,18.4734,18.4116,18.4459,46100.0
2008-12-30 14:50:00,26.85,26.85,26.81,26.85,28000.0,18.4459,18.4459,18.4184,18.4459,28000.0
2008-12-30 14:55:00,26.85,26.86,26.79,26.8,27200.0,18.4459,18.4528,18.4047,18.4116,27200.0
2008-12-30 15:00:00,26.8,26.87,26.78,26.79,54100.0,18.4116,18.4597,18.3978,18.4047,54100.0
2008-12-30 15:05:00,26.79,26.81,26.7,26.71,46900.0,18.4047,18.4184,18.3429,18.3497,46900.0
2008-12-30 15:10:00,26.72,26.78,26.71,26.77,59700.0,18.3566,18.3978,18.3497,18.391,59700.0
2008-12-30 15:15:00,26.77,26.84,26.76,26.81,33700.0,18.391,18.439,18.3841,18.4184,33700.0
2008-12-30 15:20:00,26.82,26.85,26.8,26.8,44400.0,18.4253,18.4459,18.4116,18.4116,44400.0
2008-12-30 15:25:00,26.81,26.94,26.8,26.92,77700.0,18.4184,18.5077,18.4116,18.494,77700.0
2008-12-30 15:30:00,26.93,26.94,26.88,26.89,70500.0,18.5009,18.5077,18.4665,18.4734,70500.0
2008-12-30 15:35:00,26.89,26.96,26.87,26.96,103400.0,18.4734,18.5215,18.4597,18.5215,103400.0
2008-12-30 15:40:00,26.96,27.1,26.92,27.08,225300.0,18.5215,18.6177,18.494,18.6039,225300.0
2008-12-30 15:45:00,27.09,27.14,27.05,27.1,129100.0,18.6108,18.6451,18.5833,18.6177,129100.0
2008-12-30 15:50:00,27.09,27.37,27.09,27.36,287300.0,18.6108,18.8032,18.6108,18.7963,287300.0
2008-12-30 15:55:00,27.37,27.6,27.35,27.49,616700.0,18.8032,18.9612,18.7894,18.8856,616700.0
2008-12-31 09:30:00,27.52,27.52,27.1,27.33,91300.0,18.9062,18.9062,18.6177,18.7757,91300.0
2008-12-31 09:35:00,27.34,27.34,27.26,27.27,36900.0,18.7825,18.7825,18.7276,18.7345,36900.0
2008-12-31 09:40:00,27.29,27.47,27.26,27.46,40800.0,18.7482,18.8719,18.7276,18.865,40800.0
2008-12-31 09:45:00,27.46,27.51,27.43,27.44,48200.0,18.865,18.8993,18.8444,18.8512,48200.0
2008-12-31 09:50:00,27.44,27.56,27.44,27.44,44600.0,18.8512,18.9337,18.8512,18.8512,44600.0
2008-12-31 09:55:00,27.44,27.7,27.44,27.68,66000.0,18.8512,19.0299,18.8512,19.0161,66000.0
2008-12-31 10:00:00,27.68,27.79,27.64,27.75,38600.0,19.0161,19.0917,18.9886,19.0642,38600.0
2008-12-31 10:05:00,27.75,27.77,27.55,27.57,40800.0,19.0642,19.078,18.9268,18.9406,40800.0
2008-12-31 10:10:00,27.57,27.6,27.51,27.55,33000.0,18.9406,18.9612,18.8993,18.9268,33000.0
2008-12-31 10:15:00,27.55,27.55,27.49,27.51,31400.0,18.9268,18.9268,18.8856,18.8993,31400.0
2008-12-31 10:20:00,27.5,27.65,27.5,27.6,40000.0,18.8925,18.9955,18.8925,18.9612,40000.0
2008-12-31 10:25:00,27.6,27.69,27.57,27.6,28700.0,18.9612,19.023,18.9406,18.9612,28700.0
2008-12-31 10:30:00,27.6,27.64,27.54,27.56,86400.0,18.9612,18.9886,18.9199,18.9337,86400.0
2008-12-31 10:35:00,27.55,27.59,27.51,27.53,54100.0,18.9268,18.9543,18.8993,18.9131,54100.0
2008-12-31 10:40:00,27.52,27.55,27.49,27.5,18600.0,18.9062,18.9268,18.8856,18.8925,18600.0
2008-12-31 10:45:00,27.52,27.72,27.49,27.67,47000.0,18.9062,19.0436,18.8856,19.0093,47000.0
2008-12-31 10:50:00,27.67,27.74,27.6,27.74,39800.0,19.0093,19.0573,18.9612,19.0573,39800.0
2008-12-31 10:55:00,27.73,27.92,27.72,27.85,64300.0,19.0505,19.181,19.0436,19.1329,64300.0
2008-12-31 11:00:00,27.86,27.88,27.83,27.84,36500.0,19.1398,19.1535,19.1192,19.126,36500.0
2008-12-31 11:05:00,27.85,28.03,27.85,28.0,86500.0,19.1329,19.2566,19.1329,19.236,86500.0
2008-12-31 11:10:00,28.01,28.02,27.99,28.0,31900.0,19.2428,19.2497,19.2291,19.236,31900.0
2008-12-31 11:15:00,28.0,28.03,27.97,27.99,57900.0,19.236,19.2566,19.2154,19.2291,57900.0
2008-12-31 11:20:00,28.0,28.02,27.97,28.01,52000.0,19.236,19.2497,19.2154,19.2428,52000.0
2008-12-31 11:25:00,28.0,28.14,27.99,28.1,114700.0,19.236,19.3321,19.2291,19.3047,114700.0
2008-12-31 11:30:00,28.1,28.25,28.06,28.15,145400.0,19.3047,19.4077,19.2772,19.339,145400.0
2008-12-31 11:35:00,28.16,28.19,28.11,28.12,26900.0,19.3459,19.3665,19.3115,19.3184,26900.0
2008-12-31 11:40:00,28.12,28.19,28.01,28.03,45900.0,19.3184,19.3665,19.2428,19.2566,45900.0
2008-12-31 11:45:00,28.02,28.09,27.95,27.97,53200.0,19.2497,19.2978,19.2016,19.2154,53200.0
2008-12-31 11:50:00,27.96,28.06,27.95,27.97,40700.0,19.2085,19.2772,19.2016,19.2154,40700.0
2008-12-31 11:55:00,27.97,27.98,27.93,27.95,54100.0,19.2154,19.2222,19.1879,19.2016,54100.0
2008-12-31 12:00:00,27.94,27.96,27.84,27.85,61200.0,19.1947,19.2085,19.126,19.1329,61200.0
2008-12-31 12:05:00,27.85,27.96,27.8,27.89,49900.0,19.1329,19.2085,19.0986,19.1604,49900.0
2008-12-31 12:10:00,27.87,27.88,27.73,27.74,73200.0,19.1467,19.1535,19.0505,19.0573,73200.0
2008-12-31 12:15:00,27.74,27.75,27.61,27.63,36200.0,19.0573,19.0642,18.968,18.9818,36200.0
2008-12-31 12:20:00,27.63,27.75,27.61,27.71,49000.0,18.9818,19.0642,18.968,19.0367,49000.0
2008-12-31 12:25:00,27.71,27.83,27.71,27.8,26500.0,19.0367,19.1192,19.0367,19.0986,26500.0
2008-12-31 12:30:00,27.8,27.89,27.8,27.89,28900.0,19.0986,19.1604,19.0986,19.1604,28900.0
2008-12-31 12:35:00,27.88,27.89,27.84,27.87,24500.0,19.1535,19.1604,19.126,19.1467,24500.0
2008-12-31 12:40:00,27.86,27.89,27.85,27.87,30300.0,19.1398,19.1604,19.1329,19.1467,30300.0
2008-12-31 12:45:00,27.87,27.92,27.86,27.91,38200.0,19.1467,19.181,19.1398,19.1741,38200.0
2008-12-31 12:50:00,27.9,27.99,27.9,27.99,36600.0,19.1673,19.2291,19.1673,19.2291,36600.0
2008-12-31 12:55:00,27.99,28.0,27.95,27.95,24900.0,19.2291,19.236,19.2016,19.2016,24900.0
2008-12-31 13:00:00,27.95,28.02,27.95,28.01,27200.0,19.2016,19.2497,19.2016,19.2428,27200.0
2008-12-31 13:05:00,28.02,28.04,27.98,27.98,27500.0,19.2497,19.2634,19.2222,19.2222,27500.0
2008-12-31 13:10:00,27.98,27.98,27.81,27.87,78100.0,19.2222,19.2222,19.1054,19.1467,78100.0
2008-12-31 13:15:00,27.89,27.95,27.87,27.93,17300.0,19.1604,19.2016,19.1467,19.1879,17300.0
2008-12-31 13:20:00,27.93,27.99,27.69,27.69,43500.0,19.1879,19.2291,19.023,19.023,43500.0
2008-12-31 13:25:00,27.71,27.78,27.7,27.74,19200.0,19.0367,19.0848,19.0299,19.0573,19200.0
2008-12-31 13:30:00,27.74,27.77,27.73,27.75,18300.0,19.0573,19.078,19.0505,19.0642,18300.0
2008-12-31 13:35:00,27.74,27.8,27.73,27.76,27700.0,19.0573,19.0986,19.0505,19.0711,27700.0
2008-12-31 13:40:00,27.76,27.82,27.74,27.82,11900.0,19.0711,19.1123,19.0573,19.1123,11900.0
2008-12-31 13:45:00,27.82,27.85,27.81,27.81,18200.0,19.1123,19.1329,19.1054,19.1054,18200.0
2008-12-31 13:50:00,27.81,27.84,27.76,27.84,17300.0,19.1054,19.126,19.0711,19.126,17300.0
2008-12-31 13:55:00,27.82,27.98,27.82,27.94,25900.0,19.1123,19.2222,19.1123,19.1947,25900.0
2008-12-31 14:00:00,27.93,28.13,27.92,28.02,77900.0,19.1879,19.3253,19.181,19.2497,77900.0
2008-12-31 14:05:00,28.03,28.12,27.99,28.04,54100.0,19.2566,19.3184,19.2291,19.2634,54100.0
2008-12-31 14:10:00,28.06,28.14,28.06,28.14,26800.0,19.2772,19.3321,19.2772,19.3321,26800.0
2008-12-31 14:15:00,28.14,28.14,28.04,28.07,27200.0,19.3321,19.3321,19.2634,19.2841,27200.0
2008-12-31 14:20:00,28.07,28.12,28.04,28.05,20400.0,19.2841,19.3184,19.2634,19.2703,20400.0
2008-12-31 14:25:00,28.05,28.12,28.03,28.09,38500.0,19.2703,19.3184,19.2566,19.2978,38500.0
2008-12-31 14:30:00,28.09,28.18,28.09,28.12,29900.0,19.2978,19.3596,19.2978,19.3184,29900.0
2008-12-31 14:35:00,28.13,28.15,27.95,28.1,44700.0,19.3253,19.339,19.2016,19.3047,44700.0
2008-12-31 14:40:00,28.11,28.2,28.09,28.17,54200.0,19.3115,19.3734,19.2978,19.3528,54200.0
2008-12-31 14:45:00,28.17,28.21,28.05,28.12,49400.0,19.3528,19.3802,19.2703,19.3184,49400.0
2008-12-31 14:50:00,28.13,28.18,28.09,28.15,31000.0,19.3253,19.3596,19.2978,19.339,31000.0
2008-12-31 14:55:00,28.15,28.17,28.12,28.17,24900.0,19.339,19.3528,19.3184,19.3528,24900.0
2008-12-31 15:00:00,28.19,28.34,28.18,28.29,64300.0,19.3665,19.4695,19.3596,19.4352,64300.0
2008-12-31 15:05:00,28.28,28.34,28.17,28.19,55600.0,19.4283,19.4695,19.3528,19.3665,55600.0
2008-12-31 15:10:00,28.19,28.25,28.08,28.09,58700.0,19.3665,19.4077,19.2909,19.2978,58700.0
2008-12-31 15:15:00,28.1,28.22,28.09,28.22,44000.0,19.3047,19.3871,19.2978,19.3871,44000.0
2008-12-31 15:20:00,28.23,28.35,28.22,28.32,64400.0,19.394,19.4764,19.3871,19.4558,64400.0
2008-12-31 15:25:00,28.31,28.34,28.18,28.32,64800.0,19.4489,19.4695,19.3596,19.4558,64800.0
2008-12-31 15:30:00,28.32,28.35,28.27,28.34,68300.0,19.4558,19.4764,19.4215,19.4695,68300.0
2008-12-31 15:35:00,28.34,28.44,28.32,28.38,115400.0,19.4695,19.5382,19.4558,19.497,115400.0
2008-12-31 15:40:00,28.37,28.47,28.3,28.38,232200.0,19.4902,19.5589,19.4421,19.497,232200.0
2008-12-31 15:45:00,28.38,28.42,28.12,28.24,165300.0,19.497,19.5245,19.3184,19.4008,165300.0
2008-12-31 15:50:00,28.24,28.45,28.21,28.45,192100.0,19.4008,19.5451,19.3802,19.5451,192100.0
2008-12-31 15:55:00,28.45,28.59,28.38,28.4,512600.0,19.5451,19.6413,19.497,19.5108,512600.0
2009-01-02 09:30:00,28.35,28.35,27.71,28.14,82400.0,19.4764,19.4764,19.0367,19.3321,82400.0
2009-01-02 09:35:00,28.13,28.26,27.91,28.04,56200.0,19.3253,19.4146,19.1741,19.2634,56200.0
2009-01-02 09:40:00,28.04,28.23,27.86,27.89,55500.0,19.2634,19.394,19.1398,19.1604,55500.0
2009-01-02 09:45:00,27.89,27.89,27.44,27.45,146900.0,19.1604,19.1604,18.8512,18.8581,146900.0
2009-01-02 09:50:00,27.44,27.45,27.16,27.22,113900.0,18.8512,18.8581,18.6589,18.7001,113900.0
2009-01-02 09:55:00,27.23,27.31,27.13,27.15,66800.0,18.707,18.7619,18.6383,18.652,66800.0
2009-01-02 10:00:00,27.14,27.3,27.07,27.21,76200.0,18.6451,18.7551,18.5971,18.6932,76200.0
2009-01-02 10:05:00,27.21,27.24,27.07,27.08,66400.0,18.6932,18.7138,18.5971,18.6039,66400.0
2009-01-02 10:10:00,27.08,27.5,27.06,27.45,57200.0,18.6039,18.8925,18.5902,18.8581,57200.0
2009-01-02 10:15:00,27.47,27.47,27.27,27.35,89900.0,18.8719,18.8719,18.7345,18.7894,89900.0
2009-01-02 10:20:00,27.35,27.35,27.2,27.28,71800.0,18.7894,18.7894,18.6864,18.7413,71800.0
2009-01-02 10:25:00,27.28,27.42,27.22,27.41,78500.0,18.7413,18.8375,18.7001,18.8306,78500.0
2009-01-02 10:30:00,27.41,27.46,27.35,27.41,81100.0,18.8306,18.865,18.7894,18.8306,81100.0
2009-01-02 10:35:00,27.41,27.57,27.39,27.56,127700.0,18.8306,18.9406,18.8169,18.9337,127700.0
2009-01-02 10:40:00,27.56,27.7,27.56,27.67,83700.0,18.9337,19.0299,18.9337,19.0093,83700.0
2009-01-02 10:45:00,27.67,27.75,27.67,27.75,98100.0,19.0093,19.0642,19.0093,19.0642,98100.0
2009-01-02 10:50:00,27.75,27.88,27.7,27.88,68900.0,19.0642,19.1535,19.0299,19.1535,68900.0
2009-01-02 10:55:00,27.89,27.91,27.72,27.74,63900.0,19.1604,19.1741,19.0436,19.0573,63900.0
2009-01-02 11:00:00,27.74,27.8,27.68,27.71,39700.0,19.0573,19.0986,19.0161,19.0367,39700.0
2009-01-02 11:05:00,27.7,27.88,27.66,27.86,72900.0,19.0299,19.1535,19.0024,19.1398,72900.0
2009-01-02 11:10:00,27.85,27.85,27.64,27.72,53200.0,19.1329,19.1329,18.9886,19.0436,53200.0
2009-01-02 11:15:00,27.73,27.73,27.57,27.57,61600.0,19.0505,19.0505,18.9406,18.9406,61600.0
2009-01-02 11:20:00,27.57,27.69,27.57,27.59,56300.0,18.9406,19.023,18.9406,18.9543,56300.0
2009-01-02 11:25:00,27.59,27.66,27.57,27.59,69200.0,18.9543,19.0024,18.9406,18.9543,69200.0
2009-01-02 11:30:00,27.6,27.6,27.49,27.58,58200.0,18.9612,18.9612,18.8856,18.9474,58200.0
2009-01-02 11:35:00,27.58,27.69,27.57,27.59,42200.0,18.9474,19.023,18.9406,18.9543,42200.0
2009-01-02 11:40:00,27.6,27.6,27.5,27.56,25000.0,18.9612,18.9612,18.8925,18.9337,25000.0
2009-01-02 11:45:00,27.56,27.78,27.56,27.72,73100.0,18.9337,19.0848,18.9337,19.0436,73100.0
2009-01-02 11:50:00,27.72,27.8,27.68,27.71,44700.0,19.0436,19.0986,19.0161,19.0367,44700.0
2009-01-02 11:55:00,27.7,27.81,27.69,27.71,37400.0,19.0299,19.1054,19.023,19.0367,37400.0
2009-01-02 12:00:00,27.72,27.74,27.58,27.65,35600.0,19.0436,19.0573,18.9474,18.9955,35600.0
2009-01-02 12:05:00,27.63,27.73,27.63,27.72,24400.0,18.9818,19.0505,18.9818,19.0436,24400.0
2009-01-02 12:10:00,27.73,27.8,27.61,27.66,34900.0,19.0505,19.0986,18.968,19.0024,34900.0
2009-01-02 12:15:00,27.64,27.79,27.64,27.76,23600.0,18.9886,19.0917,18.9886,19.0711,23600.0
2009-01-02 12:20:00,27.77,27.78,27.69,27.7,15800.0,19.078,19.0848,19.023,19.0299,15800.0
2009-01-02 12:25:00,27.7,27.77,27.67,27.71,17800.0,19.0299,19.078,19.0093,19.0367,17800.0
2009-01-02 12:30:00,27.72,27.82,27.71,27.72,20300.0,19.0436,19.1123,19.0367,19.0436,20300.0
2009-01-02 12:35:00,27.73,27.88,27.71,27.85,34200.0,19.0505,19.1535,19.0367,19.1329,34200.0
2009-01-02 12:40:00,27.84,27.94,27.83,27.88,43500.0,19.126,19.1947,19.1192,19.1535,43500.0
2009-01-02 12:45:00,27.87,27.9,27.82,27.83,25500.0,19.1467,19.1673,19.1123,19.1192,25500.0
2009-01-02 12:50:00,27.83,27.83,27.72,27.73,21200.0,19.1192,19.1192,19.0436,19.0505,21200.0
2009-01-02 12:55:00,27.71,27.77,27.69,27.72,39400.0,19.0367,19.078,19.023,19.0436,39400.0
2009-01-02 13:00:00,27.71,27.73,27.68,27.73,12600.0,19.0367,19.0505,19.0161,19.0505,12600.0
2009-01-02 13:05:00,27.73,27.86,27.67,27.83,29600.0,19.0505,19.1398,19.0093,19.1192,29600.0
2009-01-02 13:10:00,27.85,28.02,27.78,27.89,57700.0,19.1329,19.2497,19.0848,19.1604,57700.0
2009-01-02 13:15:00,27.89,27.97,27.82,27.84,87100.0,19.1604,19.2154,19.1123,19.126,87100.0
2009-01-02 13:20:00,27.85,27.95,27.8,27.95,52600.0,19.1329,19.2016,19.0986,19.2016,52600.0
2009-01-02 13:25:00,27.94,28.06,27.89,28.05,84500.0,19.1947,19.2772,19.1604,19.2703,84500.0
2009-01-02 13:30:00,28.04,28.14,27.99,28.12,51400.0,19.2634,19.3321,19.2291,19.3184,51400.0
2009-01-02 13:35:00,28.12,28.22,28.11,28.15,47200.0,19.3184,19.3871,19.3115,19.339,47200.0
2009-01-02 13:40:00,28.15,28.28,28.13,28.18,50800.0,19.339,19.4283,19.3253,19.3596,50800.0
2009-01-02 13:45:00,28.17,28.28,28.17,28.25,43400.0,19.3528,19.4283,19.3528,19.4077,43400.0
2009-01-02 13:50:00,28.24,28.26,28.1,28.14,36800.0,19.4008,19.4146,19.3047,19.3321,36800.0
2009-01-02 13:55:00,28.13,28.13,28.0,28.09,48500.0,19.3253,19.3253,19.236,19.2978,48500.0
2009-01-02 14:00:00,28.11,28.12,27.94,27.98,66900.0,19.3115,19.3184,19.1947,19.2222,66900.0
2009-01-02 14:05:00,27.98,28.09,27.95,28.0,82200.0,19.2222,19.2978,19.2016,19.236,82200.0
2009-01-02 14:10:00,28.0,28.03,27.93,28.01,39900.0,19.236,19.2566,19.1879,19.2428,39900.0
2009-01-02 14:15:00,28.01,28.06,27.95,27.98,70200.0,19.2428,19.2772,19.2016,19.2222,70200.0
2009-01-02 14:20:00,27.99,28.09,27.99,28.08,82200.0,19.2291,19.2978,19.2291,19.2909,82200.0
2009-01-02 14:25:00,28.07,28.1,28.03,28.06,49500.0,19.2841,19.3047,19.2566,19.2772,49500.0
2009-01-02 14:30:00,28.07,28.26,28.07,28.12,114500.0,19.2841,19.4146,19.2841,19.3184,114500.0
2009-01-02 14:35:00,28.12,28.17,28.05,28.09,64800.0,19.3184,19.3528,19.2703,19.2978,64800.0
2009-01-02 14:40:00,28.09,28.16,27.96,27.99,73000.0,19.2978,19.3459,19.2085,19.2291,73000.0
2009-01-02 14:45:00,27.98,28.03,27.89,27.98,83100.0,19.2222,19.2566,19.1604,19.2222,83100.0
2009-01-02 14:50:00,27.97,28.11,27.95,28.07,81000.0,19.2154,19.3115,19.2016,19.2841,81000.0
2009-01-02 14:55:00,28.06,28.11,28.04,28.1,50000.0,19.2772,19.3115,19.2634,19.3047,50000.0
2009-01-02 15:00:00,28.1,28.27,28.09,28.26,117200.0,19.3047,19.4215,19.2978,19.4146,117200.0
2009-01-02 15:05:00,28.23,28.3,28.14,28.25,68900.0,19.394,19.4421,19.3321,19.4077,68900.0
2009-01-02 15:10:00,28.25,28.28,28.15,28.21,51500.0,19.4077,19.4283,19.339,19.3802,51500.0
2009-01-02 15:15:00,28.22,28.29,28.2,28.26,54100.0,19.3871,19.4352,19.3734,19.4146,54100.0
2009-01-02 15:20:00,28.25,28.3,28.2,28.29,57200.0,19.4077,19.4421,19.3734,19.4352,57200.0
2009-01-02 15:25:00,28.28,28.44,28.26,28.39,83200.0,19.4283,19.5382,19.4146,19.5039,83200.0
2009-01-02 15:30:00,28.39,28.43,28.29,28.3,136800.0,19.5039,19.5314,19.4352,19.4421,136800.0
2009-01-02 15:35:00,28.29,28.57,28.29,28.57,119700.0,19.4352,19.6276,19.4352,19.6276,119700.0
2009-01-02 15:40:00,28.57,28.75,28.56,28.69,252400.0,19.6276,19.7512,19.6207,19.71,252400.0
2009-01-02 15:45:00,28.7,28.74,28.61,28.65,181500.0,19.7169,19.7443,19.655,19.6825,181500.0
2009-01-02 15:50:00,28.65,28.68,28.59,28.64,220500.0,19.6825,19.7031,19.6413,19.6756,220500.0
2009-01-02 15:55:00,28.65,28.7,28.41,28.47,413100.0,19.6825,19.7169,19.5176,19.5589,413100.0
2009-01-05 09:30:00,27.72,28.51,27.7,27.84,158200.0,19.0436,19.5863,19.0299,19.126,158200.0
2009-01-05 09:35:00,27.84,27.91,27.64,27.67,44900.0,19.126,19.1741,18.9886,19.0093,44900.0
2009-01-05 09:40:00,27.65,27.84,27.64,27.77,30900.0,18.9955,19.126,18.9886,19.078,30900.0
2009-01-05 09:45:00,27.75,27.75,27.51,27.55,62400.0,19.0642,19.0642,18.8993,18.9268,62400.0
2009-01-05 09:50:00,27.54,27.8,27.53,27.73,97700.0,18.9199,19.0986,18.9131,19.0505,97700.0
2009-01-05 09:55:00,27.73,27.9,27.63,27.9,48300.0,19.0505,19.1673,18.9818,19.1673,48300.0
2009-01-05 10:00:00,27.88,28.0,27.87,27.98,51400.0,19.1535,19.236,19.1467,19.2222,51400.0
2009-01-05 10:05:00,27.98,28.18,27.86,28.15,39900.0,19.2222,19.3596,19.1398,19.339,39900.0
2009-01-05 10:10:00,28.14,28.2,28.06,28.17,85100.0,19.3321,19.3734,19.2772,19.3528,85100.0
2009-01-05 10:15:00,28.16,28.23,27.93,27.95,91800.0,19.3459,19.394,19.1879,19.2016,91800.0
2009-01-05 10:20:00,27.95,28.06,27.89,28.01,90200.0,19.2016,19.2772,19.1604,19.2428,90200.0
2009-01-05 10:25:00,28.02,28.12,27.93,28.06,92200.0,19.2497,19.3184,19.1879,19.2772,92200.0
2009-01-05 10:30:00,28.07,28.15,27.97,27.98,60800.0,19.2841,19.339,19.2154,19.2222,60800.0
2009-01-05 10:35:00,27.99,28.08,27.96,28.02,68400.0,19.2291,19.2909,19.2085,19.2497,68400.0
2009-01-05 10:40:00,28.02,28.23,28.0,28.05,112000.0,19.2497,19.394,19.236,19.2703,112000.0
2009-01-05 10:45:00,28.06,28.14,28.02,28.05,83200.0,19.2772,19.3321,19.2497,19.2703,83200.0
2009-01-05 10:50:00,28.06,28.23,28.04,28.08,108600.0,19.2772,19.394,19.2634,19.2909,108600.0
2009-01-05 10:55:00,28.1,28.15,28.05,28.09,56500.0,19.3047,19.339,19.2703,19.2978,56500.0
2009-01-05 11:00:00,28.08,28.12,28.05,28.09,41800.0,19.2909,19.3184,19.2703,19.2978,41800.0
2009-01-05 11:05:00,28.1,28.16,28.07,28.16,169100.0,19.3047,19.3459,19.2841,19.3459,169100.0
2009-01-05 11:10:00,28.15,28.25,28.12,28.22,86700.0,19.339,19.4077,19.3184,19.3871,86700.0
2009-01-05 11:15:00,28.22,28.25,28.18,28.2,54300.0,19.3871,19.4077,19.3596,19.3734,54300.0
2009-01-05 11:20:00,28.2,28.2,28.04,28.06,59300.0,19.3734,19.3734,19.2634,19.2772,59300.0
2009-01-05 11:25:00,28.06,28.11,28.02,28.1,81100.0,19.2772,19.3115,19.2497,19.3047,81100.0
2009-01-05 11:30:00,28.09,28.11,28.05,28.1,51500.0,19.2978,19.3115,19.2703,19.3047,51500.0
2009-01-05 11:35:00,28.1,28.12,28.03,28.05,48600.0,19.3047,19.3184,19.2566,19.2703,48600.0
2009-01-05 11:40:00,28.05,28.07,28.0,28.03,23900.0,19.2703,19.2841,19.236,19.2566,23900.0
2009-01-05 11:45:00,28.02,28.11,28.02,28.11,49400.0,19.2497,19.3115,19.2497,19.3115,49400.0
2009-01-05 11:50:00,28.11,28.11,27.99,28.0,38200.0,19.3115,19.3115,19.2291,19.236,38200.0
2009-01-05 11:55:00,28.0,28.0,27.87,27.91,46200.0,19.236,19.236,19.1467,19.1741,46200.0
2009-01-05 12:00:00,27.91,28.0,27.9,28.0,47300.0,19.1741,19.236,19.1673,19.236,47300.0
2009-01-05 12:05:00,28.0,28.0,27.9,27.97,49700.0,19.236,19.236,19.1673,19.2154,49700.0
2009-01-05 12:10:00,27.97,28.0,27.92,27.94,50400.0,19.2154,19.236,19.181,19.1947,50400.0
2009-01-05 12:15:00,27.95,28.12,27.95,28.12,34500.0,19.2016,19.3184,19.2016,19.3184,34500.0
2009-01-05 12:20:00,28.12,28.15,28.09,28.15,27900.0,19.3184,19.339,19.2978,19.339,27900.0
2009-01-05 12:25:00,28.14,28.19,28.09,28.15,46400.0,19.3321,19.3665,19.2978,19.339,46400.0
2009-01-05 12:30:00,28.15,28.19,28.1,28.13,58600.0,19.339,19.3665,19.3047,19.3253,58600.0
2009-01-05 12:35:00,28.12,28.12,28.02,28.02,25700.0,19.3184,19.3184,19.2497,19.2497,25700.0
2009-01-05 12:40:00,28.01,28.02,27.88,27.88,51600.0,19.2428,19.2497,19.1535,19.1535,51600.0
2009-01-05 12:45:00,27.88,28.0,27.88,27.94,33300.0,19.1535,19.236,19.1535,19.1947,33300.0
2009-01-05 12:50:00,27.94,27.94,27.84,27.93,23900.0,19.1947,19.1947,19.126,19.1879,23900.0
2009-01-05 12:55:00,27.93,27.98,27.83,27.96,30000.0,19.1879,19.2222,19.1192,19.2085,30000.0
2009-01-05 13:00:00,27.96,28.0,27.95,27.98,41800.0,19.2085,19.236,19.2016,19.2222,41800.0
2009-01-05 13:05:00,27.99,28.0,27.97,27.99,32500.0,19.2291,19.236,19.2154,19.2291,32500.0
2009-01-05 13:10:00,27.99,28.0,27.96,28.0,26300.0,19.2291,19.236,19.2085,19.236,26300.0
2009-01-05 13:15:00,28.0,28.08,27.99,28.06,51100.0,19.236,19.2909,19.2291,19.2772,51100.0
2009-01-05 13:20:00,28.06,28.25,28.06,28.24,39600.0,19.2772,19.4077,19.2772,19.4008,39600.0
2009-01-05 13:25:00,28.24,28.26,28.11,28.18,67000.0,19.4008,19.4146,19.3115,19.3596,67000.0
2009-01-05 13:30:00,28.15,28.2,28.08,28.09,34400.0,19.339,19.3734,19.2909,19.2978,34400.0
2009-01-05 13:35:00,28.09,28.11,27.99,28.06,50700.0,19.2978,19.3115,19.2291,19.2772,50700.0
2009-01-05 13:40:00,28.05,28.17,28.03,28.17,44800.0,19.2703,19.3528,19.2566,19.3528,44800.0
2009-01-05 13:45:00,28.18,28.19,28.07,28.11,37500.0,19.3596,19.3665,19.2841,19.3115,37500.0
2009-01-05 13:50:00,28.11,28.26,28.08,28.25,81200.0,19.3115,19.4146,19.2909,19.4077,81200.0
2009-01-05 13:55:00,28.25,28.25,28.18,28.19,42100.0,19.4077,19.4077,19.3596,19.3665,42100.0
2009-01-05 14:00:00,28.2,28.36,28.2,28.36,34600.0,19.3734,19.4833,19.3734,19.4833,34600.0
2009-01-05 14:05:00,28.37,28.41,28.2,28.21,56900.0,19.4902,19.5176,19.3734,19.3802,56900.0
2009-01-05 14:10:00,28.21,28.3,28.21,28.28,54900.0,19.3802,19.4421,19.3802,19.4283,54900.0
2009-01-05 14:15:00,28.29,28.36,28.17,28.17,83900.0,19.4352,19.4833,19.3528,19.3528,83900.0
2009-01-05 14:20:00,28.17,28.18,28.02,28.06,49800.0,19.3528,19.3596,19.2497,19.2772,49800.0
2009-01-05 14:25:00,28.07,28.13,28.05,28.06,34300.0,19.2841,19.3253,19.2703,19.2772,34300.0
2009-01-05 14:30:00,28.06,28.09,27.98,28.0,36600.0,19.2772,19.2978,19.2222,19.236,36600.0
2009-01-05 14:35:00,27.99,28.03,27.94,27.96,72600.0,19.2291,19.2566,19.1947,19.2085,72600.0
2009-01-05 14:40:00,27.96,28.07,27.94,27.94,40600.0,19.2085,19.2841,19.1947,19.1947,40600.0
2009-01-05 14:45:00,27.94,27.96,27.82,27.92,50800.0,19.1947,19.2085,19.1123,19.181,50800.0
2009-01-05 14:50:00,27.92,27.95,27.84,27.91,45700.0,19.181,19.2016,19.126,19.1741,45700.0
2009-01-05 14:55:00,27.92,28.11,27.92,27.97,92400.0,19.181,19.3115,19.181,19.2154,92400.0
2009-01-05 15:00:00,27.96,28.0,27.83,27.91,53000.0,19.2085,19.236,19.1192,19.1741,53000.0
2009-01-05 15:05:00,27.91,28.01,27.9,27.95,45200.0,19.1741,19.2428,19.1673,19.2016,45200.0
2009-01-05 15:10:00,27.94,28.02,27.79,27.81,66400.0,19.1947,19.2497,19.0917,19.1054,66400.0
2009-01-05 15:15:00,27.8,27.82,27.7,27.75,83900.0,19.0986,19.1123,19.0299,19.0642,83900.0
2009-01-05 15:20:00,27.75,27.92,27.72,27.81,102800.0,19.0642,19.181,19.0436,19.1054,102800.0
2009-01-05 15:25:00,27.81,27.86,27.75,27.77,73800.0,19.1054,19.1398,19.0642,19.078,73800.0
2009-01-05 15:30:00,27.78,27.8,27.68,27.74,97200.0,19.0848,19.0986,19.0161,19.0573,97200.0
2009-01-05 15:35:00,27.75,27.86,27.62,27.83,130200.0,19.0642,19.1398,18.9749,19.1192,130200.0
2009-01-05 15:40:00,27.83,27.97,27.78,27.83,148500.0,19.1192,19.2154,19.0848,19.1192,148500.0
2009-01-05 15:45:00,27.85,27.92,27.63,27.7,154000.0,19.1329,19.181,18.9818,19.0299,154000.0
2009-01-05 15:50:00,27.7,27.88,27.7,27.82,277900.0,19.0299,19.1535,19.0299,19.1123,277900.0
2009-01-05 15:55:00,27.81,27.82,27.6,27.74,488400.0,19.1054,19.1123,18.9612,19.0573,488400.0
2009-01-06 09:30:00,28.05,28.49,27.7,28.18,136900.0,19.2703,19.5726,19.0299,19.3596,136900.0
2009-01-06 09:35:00,28.18,28.28,27.95,27.95,70400.0,19.3596,19.4283,19.2016,19.2016,70400.0
2009-01-06 09:40:00,27.94,28.14,27.89,28.05,58100.0,19.1947,19.3321,19.1604,19.2703,58100.0
2009-01-06 09:45:00,28.04,28.27,27.95,28.24,143200.0,19.2634,19.4215,19.2016,19.4008,143200.0
2009-01-06 09:50:00,28.26,28.28,28.09,28.18,122900.0,19.4146,19.4283,19.2978,19.3596,122900.0
2009-01-06 09:55:00,28.18,28.25,28.08,28.15,108400.0,19.3596,19.4077,19.2909,19.339,108400.0
2009-01-06 10:00:00,28.16,28.41,27.89,27.93,179100.0,19.3459,19.5176,19.1604,19.1879,179100.0
2009-01-06 10:05:00,27.94,28.03,27.84,27.95,74700.0,19.1947,19.2566,19.126,19.2016,74700.0
2009-01-06 10:10:00,27.95,27.97,27.78,27.86,60500.0,19.2016,19.2154,19.0848,19.1398,60500.0
2009-01-06 10:15:00,27.86,27.9,27.74,27.81,62500.0,19.1398,19.1673,19.0573,19.1054,62500.0
2009-01-06 10:20:00,27.82,27.91,27.67,27.77,95400.0,19.1123,19.1741,19.0093,19.078,95400.0
2009-01-06 10:25:00,27.78,27.8,27.64,27.72,69300.0,19.0848,19.0986,18.9886,19.0436,69300.0
2009-01-06 10:30:00,27.73,28.06,27.71,28.04,55100.0,19.0505,19.2772,19.0367,19.2634,55100.0
2009-01-06 10:35:00,28.04,28.1,28.03,28.09,32800.0,19.2634,19.3047,19.2566,19.2978,32800.0
2009-01-06 10:40:00,28.09,28.22,28.08,28.15,91000.0,19.2978,19.3871,19.2909,19.339,91000.0
2009-01-06 10:45:00,28.13,28.19,28.06,28.12,44400.0,19.3253,19.3665,19.2772,19.3184,44400.0
2009-01-06 10:50:00,28.12,28.19,28.04,28.06,65200.0,19.3184,19.3665,19.2634,19.2772,65200.0
2009-01-06 10:55:00,28.06,28.08,27.81,27.9,72700.0,19.2772,19.2909,19.1054,19.1673,72700.0
2009-01-06 11:00:00,27.9,27.91,27.83,27.86,39200.0,19.1673,19.1741,19.1192,19.1398,39200.0
2009-01-06 11:05:00,27.86,27.89,27.75,27.78,59200.0,19.1398,19.1604,19.0642,19.0848,59200.0
2009-01-06 11:10:00,27.77,27.99,27.77,27.95,43000.0,19.078,19.2291,19.078,19.2016,43000.0
2009-01-06 11:15:00,27.95,28.01,27.94,27.97,49500.0,19.2016,19.2428,19.1947,19.2154,49500.0
2009-01-06 11:20:00,27.97,27.99,27.87,27.92,42800.0,19.2154,19.2291,19.1467,19.181,42800.0
2009-01-06 11:25:00,27.93,28.01,27.89,28.0,56300.0,19.1879,19.2428,19.1604,19.236,56300.0
2009-01-06 11:30:00,28.0,28.09,27.98,28.01,137400.0,19.236,19.2978,19.2222,19.2428,137400.0
2009-01-06 11:35:00,27.99,28.01,27.81,27.86,68100.0,19.2291,19.2428,19.1054,19.1398,68100.0
2009-01-06 11:40:00,27.86,27.91,27.8,27.84,51900.0,19.1398,19.1741,19.0986,19.126,51900.0
2009-01-06 11:45:00,27.83,27.86,27.78,27.86,42400.0,19.1192,19.1398,19.0848,19.1398,42400.0
2009-01-06 11:50:00,27.86,27.87,27.72,27.74,62400.0,19.1398,19.1467,19.0436,19.0573,62400.0
2009-01-06 11:55:00,27.73,27.77,27.64,27.68,88300.0,19.0505,19.078,18.9886,19.0161,88300.0
2009-01-06 12:00:00,27.68,27.71,27.63,27.71,60700.0,19.0161,19.0367,18.9818,19.0367,60700.0
2009-01-06 12:05:00,27.7,27.79,27.7,27.75,96800.0,19.0299,19.0917,19.0299,19.0642,96800.0
2009-01-06 12:10:00,27.76,27.83,27.71,27.77,102000.0,19.0711,19.1192,19.0367,19.078,102000.0
2009-01-06 12:15:00,27.77,27.79,27.68,27.69,54700.0,19.078,19.0917,19.0161,19.023,54700.0
2009-01-06 12:20:00,27.69,27.72,27.65,27.66,43900.0,19.023,19.0436,18.9955,19.0024,43900.0
2009-01-06 12:25:00,27.66,27.7,27.65,27.67,42500.0,19.0024,19.0299,18.9955,19.0093,42500.0
2009-01-06 12:30:00,27.67,27.81,27.67,27.77,49000.0,19.0093,19.1054,19.0093,19.078,49000.0
2009-01-06 12:35:00,27.78,27.95,27.76,27.94,55900.0,19.0848,19.2016,19.0711,19.1947,55900.0
2009-01-06 12:40:00,27.93,27.93,27.81,27.83,71800.0,19.1879,19.1879,19.1054,19.1192,71800.0
2009-01-06 12:45:00,27.84,27.88,27.77,27.82,86200.0,19.126,19.1535,19.078,19.1123,86200.0
2009-01-06 12:50:00,27.83,27.85,27.78,27.81,76700.0,19.1192,19.1329,19.0848,19.1054,76700.0
2009-01-06 12:55:00,27.81,27.9,27.77,27.9,86400.0,19.1054,19.1673,19.078,19.1673,86400.0
2009-01-06 13:00:00,27.9,27.94,27.7,27.77,144100.0,19.1673,19.1947,19.0299,19.078,144100.0
2009-01-06 13:05:00,27.77,27.8,27.71,27.77,51900.0,19.078,19.0986,19.0367,19.078,51900.0
2009-01-06 13:10:00,27.77,27.78,27.61,27.63,85100.0,19.078,19.0848,18.968,18.9818,85100.0
2009-01-06 13:15:00,27.63,27.65,27.57,27.58,89100.0,18.9818,18.9955,18.9406,18.9474,89100.0
2009-01-06 13:20:00,27.59,27.62,27.57,27.61,90500.0,18.9543,18.9749,18.9406,18.968,90500.0
2009-01-06 13:25:00,27.6,27.67,27.56,27.61,89400.0,18.9612,19.0093,18.9337,18.968,89400.0
2009-01-06 13:30:00,27.6,27.69,27.54,27.66,76400.0,18.9612,19.023,18.9199,19.0024,76400.0
2009-01-06 13:35:00,27.65,27.71,27.58,27.66,74400.0,18.9955,19.0367,18.9474,19.0024,74400.0
2009-01-06 13:40:00,27.66,27.72,27.6,27.7,48100.0,19.0024,19.0436,18.9612,19.0299,48100.0
2009-01-06 13:45:00,27.69,27.78,27.64,27.65,179400.0,19.023,19.0848,18.9886,18.9955,179400.0
2009-01-06 13:50:00,27.65,27.69,27.56,27.57,90800.0,18.9955,19.023,18.9337,18.9406,90800.0
2009-01-06 13:55:00,27.56,27.57,27.48,27.52,94800.0,18.9337,18.9406,18.8787,18.9062,94800.0
2009-01-06 14:00:00,27.52,27.53,27.33,27.42,111100.0,18.9062,18.9131,18.7757,18.8375,111100.0
2009-01-06 14:05:00,27.41,27.46,27.35,27.43,127100.0,18.8306,18.865,18.7894,18.8444,127100.0
2009-01-06 14:10:00,27.44,27.61,27.41,27.48,141300.0,18.8512,18.968,18.8306,18.8787,141300.0
2009-01-06 14:15:00,27.48,27.61,27.47,27.54,107600.0,18.8787,18.968,18.8719,18.9199,107600.0
2009-01-06 14:20:00,27.53,27.59,27.5,27.56,108200.0,18.9131,18.9543,18.8925,18.9337,108200.0
2009-01-06 14:25:00,27.56,27.72,27.56,27.68,73200.0,18.9337,19.0436,18.9337,19.0161,73200.0
2009-01-06 14:30:00,27.68,27.84,27.68,27.78,147600.0,19.0161,19.126,19.0161,19.0848,147600.0
2009-01-06 14:35:00,27.78,27.81,27.7,27.79,99000.0,19.0848,19.1054,19.0299,19.0917,99000.0
2009-01-06 14:40:00,27.78,27.87,27.77,27.85,120100.0,19.0848,19.1467,19.078,19.1329,120100.0
2009-01-06 14:45:00,27.86,28.0,27.82,27.96,83800.0,19.1398,19.236,19.1123,19.2085,83800.0
2009-01-06 14:50:00,27.96,28.0,27.83,28.0,78300.0,19.2085,19.236,19.1192,19.236,78300.0
2009-01-06 14:55:00,28.0,28.11,27.98,28.04,136100.0,19.236,19.3115,19.2222,19.2634,136100.0
2009-01-06 15:00:00,28.05,28.09,27.96,28.0,142800.0,19.2703,19.2978,19.2085,19.236,142800.0
2009-01-06 15:05:00,28.0,28.0,27.83,27.94,88600.0,19.236,19.236,19.1192,19.1947,88600.0
2009-01-06 15:10:00,27.94,27.94,27.81,27.85,103700.0,19.1947,19.1947,19.1054,19.1329,103700.0
2009-01-06 15:15:00,27.85,27.95,27.74,27.8,129800.0,19.1329,19.2016,19.0573,19.0986,129800.0
2009-01-06 15:20:00,27.8,27.82,27.69,27.72,123600.0,19.0986,19.1123,19.023,19.0436,123600.0
2009-01-06 15:25:00,27.72,27.81,27.65,27.67,123000.0,19.0436,19.1054,18.9955,19.0093,123000.0
2009-01-06 15:30:00,27.67,27.77,27.57,27.57,144600.0,19.0093,19.078,18.9406,18.9406,144600.0
2009-01-06 15:35:00,27.59,27.73,27.47,27.55,193900.0,18.9543,19.0505,18.8719,18.9268,193900.0
2009-01-06 15:40:00,27.57,27.8,27.57,27.64,240200.0,18.9406,19.0986,18.9406,18.9886,240200.0
2009-01-06 15:45:00,27.64,27.74,27.6,27.72,223700.0,18.9886,19.0573,18.9612,19.0436,223700.0
2009-01-06 15:50:00,27.72,27.85,27.72,27.85,209100.0,19.0436,19.1329,19.0436,19.1329,209100.0
2009-01-06 15:55:00,27.85,27.85,27.67,27.73,383700.0,19.1329,19.1329,19.0093,19.0505,383700.0
2009-01-07 09:30:00,27.46,27.9,27.05,27.48,170600.0,18.865,19.1673,18.5833,18.8787,170600.0
2009-01-07 09:35:00,27.52,27.83,27.5,27.6,112800.0,18.9062,19.1192,18.8925,18.9612,112800.0
2009-01-07 09:40:00,27.61,27.62,27.31,27.42,50700.0,18.968,18.9749,18.7619,18.8375,50700.0
2009-01-07 09:45:00,27.42,27.45,27.29,27.41,65200.0,18.8375,18.8581,18.7482,18.8306,65200.0
2009-01-07 09:50:00,27.42,27.58,27.39,27.58,61300.0,18.8375,18.9474,18.8169,18.9474,61300.0
2009-01-07 09:55:00,27.58,27.75,27.53,27.72,79100.0,18.9474,19.0642,18.9131,19.0436,79100.0
2009-01-07 10:00:00,27.73,27.73,27.43,27.44,63500.0,19.0505,19.0505,18.8444,18.8512,63500.0
2009-01-07 10:05:00,27.45,27.45,27.32,27.35,100000.0,18.8581,18.8581,18.7688,18.7894,100000.0
2009-01-07 10:10:00,27.35,27.37,27.2,27.25,93700.0,18.7894,18.8032,18.6864,18.7207,93700.0
2009-01-07 10:15:00,27.25,27.44,27.24,27.41,110200.0,18.7207,18.8512,18.7138,18.8306,110200.0
2009-01-07 10:20:00,27.4,27.42,27.35,27.35,54000.0,18.8238,18.8375,18.7894,18.7894,54000.0
2009-01-07 10:25:00,27.35,27.39,27.24,27.39,72000.0,18.7894,18.8169,18.7138,18.8169,72000.0
2009-01-07 10:30:00,27.38,27.41,27.29,27.31,74100.0,18.81,18.8306,18.7482,18.7619,74100.0
2009-01-07 10:35:00,27.32,27.32,27.24,27.26,75000.0,18.7688,18.7688,18.7138,18.7276,75000.0
2009-01-07 10:40:00,27.25,27.37,27.25,27.36,25700.0,18.7207,18.8032,18.7207,18.7963,25700.0
2009-01-07 10:45:00,27.36,27.4,27.27,27.35,88500.0,18.7963,18.8238,18.7345,18.7894,88500.0
2009-01-07 10:50:00,27.35,27.35,27.11,27.18,98000.0,18.7894,18.7894,18.6245,18.6726,98000.0
2009-01-07 10:55:00,27.18,27.34,27.17,27.31,27500.0,18.6726,18.7825,18.6658,18.7619,27500.0
2009-01-07 11:00:00,27.32,27.41,27.26,27.37,44100.0,18.7688,18.8306,18.7276,18.8032,44100.0
2009-01-07 11:05:00,27.36,27.41,27.33,27.39,57000.0,18.7963,18.8306,18.7757,18.8169,57000.0
2009-01-07 11:10:00,27.39,27.39,27.26,27.27,43100.0,18.8169,18.8169,18.7276,18.7345,43100.0
2009-01-07 11:15:00,27.27,27.35,27.26,27.3,23200.0,18.7345,18.7894,18.7276,18.7551,23200.0
2009-01-07 11:20:00,27.29,27.34,27.25,27.29,30600.0,18.7482,18.7825,18.7207,18.7482,30600.0
2009-01-07 11:25:00,27.3,27.37,27.27,27.3,42600.0,18.7551,18.8032,18.7345,18.7551,42600.0
2009-01-07 11:30:00,27.3,27.36,27.25,27.26,75900.0,18.7551,18.7963,18.7207,18.7276,75900.0
2009-01-07 11:35:00,27.28,27.31,27.25,27.28,37200.0,18.7413,18.7619,18.7207,18.7413,37200.0
2009-01-07 11:40:00,27.28,27.37,27.27,27.33,36800.0,18.7413,18.8032,18.7345,18.7757,36800.0
2009-01-07 11:45:00,27.33,27.47,27.3,27.4,50200.0,18.7757,18.8719,18.7551,18.8238,50200.0
2009-01-07 11:50:00,27.4,27.44,27.31,27.4,42100.0,18.8238,18.8512,18.7619,18.8238,42100.0
2009-01-07 11:55:00,27.39,27.4,27.29,27.35,24900.0,18.8169,18.8238,18.7482,18.7894,24900.0
2009-01-07 12:00:00,27.34,27.34,27.19,27.23,55100.0,18.7825,18.7825,18.6795,18.707,55100.0
2009-01-07 12:05:00,27.23,27.36,27.23,27.35,29200.0,18.707,18.7963,18.707,18.7894,29200.0
2009-01-07 12:10:00,27.35,27.41,27.35,27.39,37000.0,18.7894,18.8306,18.7894,18.8169,37000.0
2009-01-07 12:15:00,27.39,27.4,27.32,27.34,45100.0,18.8169,18.8238,18.7688,18.7825,45100.0
2009-01-07 12:20:00,27.34,27.36,27.18,27.2,38900.0,18.7825,18.7963,18.6726,18.6864,38900.0
2009-01-07 12:25:00,27.21,27.24,27.18,27.2,65200.0,18.6932,18.7138,18.6726,18.6864,65200.0
2009-01-07 12:30:00,27.19,27.2,27.19,27.19,41900.0,18.6795,18.6864,18.6795,18.6795,41900.0
2009-01-07 12:35:00,27.19,27.2,27.16,27.17,65800.0,18.6795,18.6864,18.6589,18.6658,65800.0
2009-01-07 12:40:00,27.17,27.31,27.17,27.31,60000.0,18.6658,18.7619,18.6658,18.7619,60000.0
2009-01-07 12:45:00,27.31,27.35,27.27,27.28,50700.0,18.7619,18.7894,18.7345,18.7413,50700.0
2009-01-07 12:50:00,27.28,27.31,27.25,27.28,14800.0,18.7413,18.7619,18.7207,18.7413,14800.0
2009-01-07 12:55:00,27.29,27.31,27.23,27.29,47300.0,18.7482,18.7619,18.707,18.7482,47300.0
2009-01-07 13:00:00,27.28,27.3,27.24,27.29,32200.0,18.7413,18.7551,18.7138,18.7482,32200.0
2009-01-07 13:05:00,27.29,27.37,27.28,27.36,67800.0,18.7482,18.8032,18.7413,18.7963,67800.0
2009-01-07 13:10:00,27.36,27.39,27.28,27.32,52100.0,18.7963,18.8169,18.7413,18.7688,52100.0
2009-01-07 13:15:00,27.31,27.35,27.3,27.34,28600.0,18.7619,18.7894,18.7551,18.7825,28600.0
2009-01-07 13:20:00,27.33,27.35,27.27,27.27,40300.0,18.7757,18.7894,18.7345,18.7345,40300.0
2009-01-07 13:25:00,27.27,27.34,27.26,27.33,50400.0,18.7345,18.7825,18.7276,18.7757,50400.0
2009-01-07 13:30:00,27.32,27.34,27.28,27.28,56200.0,18.7688,18.7825,18.7413,18.7413,56200.0
2009-01-07 13:35:00,27.28,27.3,27.26,27.29,24500.0,18.7413,18.7551,18.7276,18.7482,24500.0
2009-01-07 13:40:00,27.29,27.29,27.17,27.21,62400.0,18.7482,18.7482,18.6658,18.6932,62400.0
2009-01-07 13:45:00,27.2,27.26,27.15,27.16,99400.0,18.6864,18.7276,18.652,18.6589,99400.0
2009-01-07 13:50:00,27.16,27.19,27.06,27.08,58100.0,18.6589,18.6795,18.5902,18.6039,58100.0
2009-01-07 13:55:00,27.07,27.13,27.06,27.08,68900.0,18.5971,18.6383,18.5902,18.6039,68900.0
2009-01-07 14:00:00,27.09,27.13,27.05,27.07,52700.0,18.6108,18.6383,18.5833,18.5971,52700.0
2009-01-07 14:05:00,27.07,27.1,27.03,27.04,66400.0,18.5971,18.6177,18.5696,18.5764,66400.0
2009-01-07 14:10:00,27.04,27.17,27.0,27.15,81300.0,18.5764,18.6658,18.549,18.652,81300.0
2009-01-07 14:15:00,27.14,27.21,27.02,27.02,58700.0,18.6451,18.6932,18.5627,18.5627,58700.0
2009-01-07 14:20:00,27.02,27.07,27.0,27.02,72800.0,18.5627,18.5971,18.549,18.5627,72800.0
2009-01-07 14:25:00,27.02,27.11,27.01,27.08,72700.0,18.5627,18.6245,18.5558,18.6039,72700.0
2009-01-07 14:30:00,27.08,27.1,27.06,27.09,44300.0,18.6039,18.6177,18.5902,18.6108,44300.0
2009-01-07 14:35:00,27.09,27.11,27.06,27.06,54400.0,18.6108,18.6245,18.5902,18.5902,54400.0
2009-01-07 14:40:00,27.06,27.07,27.02,27.05,88200.0,18.5902,18.5971,18.5627,18.5833,88200.0
2009-01-07 14:45:00,27.05,27.08,27.0,27.03,84600.0,18.5833,18.6039,18.549,18.5696,84600.0
2009-01-07 14:50:00,27.04,27.16,27.0,27.15,94400.0,18.5764,18.6589,18.549,18.652,94400.0
2009-01-07 14:55:00,27.14,27.14,27.02,27.02,55500.0,18.6451,18.6451,18.5627,18.5627,55500.0
2009-01-07 15:00:00,27.02,27.06,26.93,26.93,88900.0,18.5627,18.5902,18.5009,18.5009,88900.0
2009-01-07 15:05:00,26.94,26.94,26.73,26.82,103500.0,18.5077,18.5077,18.3635,18.4253,103500.0
2009-01-07 15:10:00,26.81,26.91,26.8,26.91,91400.0,18.4184,18.4871,18.4116,18.4871,91400.0
2009-01-07 15:15:00,26.9,26.93,26.83,26.92,78300.0,18.4803,18.5009,18.4322,18.494,78300.0
2009-01-07 15:20:00,26.93,27.05,26.92,27.05,140900.0,18.5009,18.5833,18.494,18.5833,140900.0
2009-01-07 15:25:00,27.05,27.1,26.98,27.02,91300.0,18.5833,18.6177,18.5352,18.5627,91300.0
2009-01-07 15:30:00,27.04,27.17,27.02,27.12,105100.0,18.5764,18.6658,18.5627,18.6314,105100.0
2009-01-07 15:35:00,27.13,27.13,26.76,26.81,180700.0,18.6383,18.6383,18.3841,18.4184,180700.0
2009-01-07 15:40:00,26.8,26.8,26.68,26.68,177500.0,18.4116,18.4116,18.3291,18.3291,177500.0
2009-01-07 15:45:00,26.69,26.75,26.68,26.69,199000.0,18.336,18.3772,18.3291,18.336,199000.0
2009-01-07 15:50:00,26.68,26.69,26.56,26.58,258500.0,18.3291,18.336,18.2467,18.2604,258500.0
2009-01-07 15:55:00,26.58,26.79,26.56,26.72,564200.0,18.2604,18.4047,18.2467,18.3566,564200.0
2009-01-08 09:30:00,26.4,26.86,26.4,26.63,91400.0,18.1368,18.4528,18.1368,18.2948,91400.0
2009-01-08 09:35:00,26.61,26.98,26.58,26.9,116000.0,18.281,18.5352,18.2604,18.4803,116000.0
2009-01-08 09:40:00,26.9,27.01,26.73,26.9,115100.0,18.4803,18.5558,18.3635,18.4803,115100.0
2009-01-08 09:45:00,26.9,27.01,26.85,26.92,151000.0,18.4803,18.5558,18.4459,18.494,151000.0
2009-01-08 09:50:00,26.92,26.97,26.84,26.88,95000.0,18.494,18.5284,18.439,18.4665,95000.0
2009-01-08 09:55:00,26.88,26.9,26.76,26.85,98100.0,18.4665,18.4803,18.3841,18.4459,98100.0
2009-01-08 10:00:00,26.86,26.92,26.77,26.86,97700.0,18.4528,18.494,18.391,18.4528,97700.0
2009-01-08 10:05:00,26.86,26.99,26.83,26.86,89500.0,18.4528,18.5421,18.4322,18.4528,89500.0
2009-01-08 10:10:00,26.85,26.88,26.72,26.73,124200.0,18.4459,18.4665,18.3566,18.3635,124200.0
2009-01-08 10:15:00,26.73,26.78,26.57,26.61,97000.0,18.3635,18.3978,18.2536,18.281,97000.0
2009-01-08 10:20:00,26.61,26.72,26.58,26.7,73500.0,18.281,18.3566,18.2604,18.3429,73500.0
2009-01-08 10:25:00,26.71,26.78,26.65,26.69,53000.0,18.3497,18.3978,18.3085,18.336,53000.0
2009-01-08 10:30:00,26.69,26.86,26.66,26.86,58900.0,18.336,18.4528,18.3154,18.4528,58900.0
2009-01-08 10:35:00,26.84,27.01,26.82,26.84,95600.0,18.439,18.5558,18.4253,18.439,95600.0
2009-01-08 10:40:00,26.83,26.95,26.79,26.8,83700.0,18.4322,18.5146,18.4047,18.4116,83700.0
2009-01-08 10:45:00,26.8,26.93,26.78,26.9,79500.0,18.4116,18.5009,18.3978,18.4803,79500.0
2009-01-08 10:50:00,26.9,26.91,26.67,26.82,105100.0,18.4803,18.4871,18.3223,18.4253,105100.0
2009-01-08 10:55:00,26.81,26.83,26.72,26.74,48300.0,18.4184,18.4322,18.3566,18.3703,48300.0
2009-01-08 11:00:00,26.75,26.96,26.74,26.94,88000.0,18.3772,18.5215,18.3703,18.5077,88000.0
2009-01-08 11:05:00,26.94,26.98,26.71,26.72,86400.0,18.5077,18.5352,18.3497,18.3566,86400.0
2009-01-08 11:10:00,26.72,26.73,26.63,26.69,43300.0,18.3566,18.3635,18.2948,18.336,43300.0
2009-01-08 11:15:00,26.7,26.81,26.69,26.73,35200.0,18.3429,18.4184,18.336,18.3635,35200.0
2009-01-08 11:20:00,26.72,26.75,26.64,26.68,70400.0,18.3566,18.3772,18.3016,18.3291,70400.0
2009-01-08 11:25:00,26.69,26.71,26.55,26.57,134000.0,18.336,18.3497,18.2398,18.2536,134000.0
2009-01-08 11:30:00,26.55,26.56,26.36,26.38,110600.0,18.2398,18.2467,18.1093,18.123,110600.0
2009-01-08 11:35:00,26.38,26.56,26.38,26.51,55500.0,18.123,18.2467,18.123,18.2123,55500.0
2009-01-08 11:40:00,26.51,26.55,26.44,26.51,26600.0,18.2123,18.2398,18.1642,18.2123,26600.0
2009-01-08 11:45:00,26.51,26.51,26.41,26.44,40000.0,18.2123,18.2123,18.1436,18.1642,40000.0
2009-01-08 11:50:00,26.44,26.44,26.35,26.4,55000.0,18.1642,18.1642,18.1024,18.1368,55000.0
2009-01-08 11:55:00,26.39,26.39,26.23,26.32,67200.0,18.1299,18.1299,18.02,18.0818,67200.0
2009-01-08 12:00:00,26.33,26.36,26.26,26.3,50700.0,18.0887,18.1093,18.0406,18.0681,50700.0
2009-01-08 12:05:00,26.28,26.39,26.27,26.39,77500.0,18.0543,18.1299,18.0475,18.1299,77500.0
2009-01-08 12:10:00,26.39,26.54,26.39,26.45,66100.0,18.1299,18.2329,18.1299,18.1711,66100.0
2009-01-08 12:15:00,26.46,26.46,26.3,26.32,52600.0,18.178,18.178,18.0681,18.0818,52600.0
2009-01-08 12:20:00,26.31,26.38,26.27,26.27,34300.0,18.0749,18.123,18.0475,18.0475,34300.0
2009-01-08 12:25:00,26.26,26.3,26.25,26.27,36600.0,18.0406,18.0681,18.0337,18.0475,36600.0
2009-01-08 12:30:00,26.27,26.32,26.25,26.28,89600.0,18.0475,18.0818,18.0337,18.0543,89600.0
2009-01-08 12:35:00,26.28,26.3,26.24,26.25,88600.0,18.0543,18.0681,18.0268,18.0337,88600.0
2009-01-08 12:40:00,26.25,26.33,26.24,26.3,33900.0,18.0337,18.0887,18.0268,18.0681,33900.0
2009-01-08 12:45:00,26.29,26.37,26.28,26.3,35900.0,18.0612,18.1162,18.0543,18.0681,35900.0
2009-01-08 12:50:00,26.3,26.42,26.28,26.35,40200.0,18.0681,18.1505,18.0543,18.1024,40200.0
2009-01-08 12:55:00,26.35,26.42,26.27,26.28,35700.0,18.1024,18.1505,18.0475,18.0543,35700.0
2009-01-08 13:00:00,26.28,26.28,26.25,26.28,48700.0,18.0543,18.0543,18.0337,18.0543,48700.0
2009-01-08 13:05:00,26.28,26.33,26.27,26.29,61200.0,18.0543,18.0887,18.0475,18.0612,61200.0
2009-01-08 13:10:00,26.3,26.31,26.25,26.26,93600.0,18.0681,18.0749,18.0337,18.0406,93600.0
2009-01-08 13:15:00,26.25,26.3,26.1,26.11,78700.0,18.0337,18.0681,17.9307,17.9375,78700.0
2009-01-08 13:20:00,26.11,26.19,26.1,26.14,43200.0,17.9375,17.9925,17.9307,17.9581,43200.0
2009-01-08 13:25:00,26.14,26.14,26.08,26.08,63700.0,17.9581,17.9581,17.9169,17.9169,63700.0
2009-01-08 13:30:00,26.08,26.14,26.01,26.12,41500.0,17.9169,17.9581,17.8688,17.9444,41500.0
2009-01-08 13:35:00,26.12,26.24,26.11,26.22,40700.0,17.9444,18.0268,17.9375,18.0131,40700.0
2009-01-08 13:40:00,26.23,26.28,26.22,26.23,40000.0,18.02,18.0543,18.0131,18.02,40000.0
2009-01-08 13:45:00,26.23,26.25,26.14,26.15,78700.0,18.02,18.0337,17.9581,17.965,78700.0
2009-01-08 13:50:00,26.14,26.16,26.08,26.1,87500.0,17.9581,17.9719,17.9169,17.9307,87500.0
2009-01-08 13:55:00,26.09,26.13,26.05,26.1,76200.0,17.9238,17.9513,17.8963,17.9307,76200.0
2009-01-08 14:00:00,26.1,26.14,26.08,26.11,60400.0,17.9307,17.9581,17.9169,17.9375,60400.0
2009-01-08 14:05:00,26.1,26.26,26.1,26.15,105000.0,17.9307,18.0406,17.9307,17.965,105000.0
2009-01-08 14:10:00,26.16,26.19,26.15,26.18,45200.0,17.9719,17.9925,17.965,17.9856,45200.0
2009-01-08 14:15:00,26.17,26.28,26.17,26.26,31900.0,17.9788,18.0543,17.9788,18.0406,31900.0
2009-01-08 14:20:00,26.26,26.29,26.2,26.21,49300.0,18.0406,18.0612,17.9994,18.0062,49300.0
2009-01-08 14:25:00,26.2,26.23,26.12,26.12,39600.0,17.9994,18.02,17.9444,17.9444,39600.0
2009-01-08 14:30:00,26.11,26.13,26.0,26.04,73500.0,17.9375,17.9513,17.862,17.8894,73500.0
2009-01-08 14:35:00,26.04,26.08,26.0,26.03,68900.0,17.8894,17.9169,17.862,17.8826,68900.0
2009-01-08 14:40:00,26.03,26.16,25.98,26.12,62500.0,17.8826,17.9719,17.8482,17.9444,62500.0
2009-01-08 14:45:00,26.13,26.22,26.07,26.09,108300.0,17.9513,18.0131,17.9101,17.9238,108300.0
2009-01-08 14:50:00,26.09,26.31,26.07,26.26,95200.0,17.9238,18.0749,17.9101,18.0406,95200.0
2009-01-08 14:55:00,26.26,26.29,26.21,26.27,68600.0,18.0406,18.0612,18.0062,18.0475,68600.0
2009-01-08 15:00:00,26.26,26.46,26.26,26.45,96900.0,18.0406,18.178,18.0406,18.1711,96900.0
2009-01-08 15:05:00,26.45,26.5,26.28,26.33,129000.0,18.1711,18.2055,18.0543,18.0887,129000.0
2009-01-08 15:10:00,26.33,26.33,26.22,26.22,83700.0,18.0887,18.0887,18.0131,18.0131,83700.0
2009-01-08 15:15:00,26.22,26.22,26.13,26.18,148100.0,18.0131,18.0131,17.9513,17.9856,148100.0
2009-01-08 15:20:00,26.18,26.19,26.14,26.14,118400.0,17.9856,17.9925,17.9581,17.9581,118400.0
2009-01-08 15:25:00,26.14,26.18,26.12,26.16,97700.0,17.9581,17.9856,17.9444,17.9719,97700.0
2009-01-08 15:30:00,26.17,26.28,26.15,26.25,106300.0,17.9788,18.0543,17.965,18.0337,106300.0
2009-01-08 15:35:00,26.25,26.25,26.08,26.08,178300.0,18.0337,18.0337,17.9169,17.9169,178300.0
2009-01-08 15:40:00,26.09,26.25,26.09,26.25,248100.0,17.9238,18.0337,17.9238,18.0337,248100.0
2009-01-08 15:45:00,26.24,26.36,26.22,26.29,234400.0,18.0268,18.1093,18.0131,18.0612,234400.0
2009-01-08 15:50:00,26.29,26.37,26.21,26.33,345500.0,18.0612,18.1162,18.0062,18.0887,345500.0
2009-01-08 15:55:00,26.34,26.57,26.33,26.42,730400.0,18.0955,18.2536,18.0887,18.1505,730400.0
2009-01-09 09:30:00,26.53,27.1,26.53,26.7,160900.0,18.2261,18.6177,18.2261,18.3429,160900.0
2009-01-09 09:35:00,26.72,26.73,26.47,26.49,120400.0,18.3566,18.3635,18.1849,18.1986,120400.0
2009-01-09 09:40:00,26.5,26.51,26.26,26.35,163100.0,18.2055,18.2123,18.0406,18.1024,163100.0
2009-01-09 09:45:00,26.34,26.41,26.25,26.32,97200.0,18.0955,18.1436,18.0337,18.0818,97200.0
2009-01-09 09:50:00,26.3,26.4,26.23,26.36,123900.0,18.0681,18.1368,18.02,18.1093,123900.0
2009-01-09 09:55:00,26.35,26.53,26.26,26.49,157800.0,18.1024,18.2261,18.0406,18.1986,157800.0
2009-01-09 10:00:00,26.49,26.65,26.43,26.59,137800.0,18.1986,18.3085,18.1574,18.2673,137800.0
2009-01-09 10:05:00,26.57,26.79,26.54,26.65,110100.0,18.2536,18.4047,18.2329,18.3085,110100.0
2009-01-09 10:10:00,26.64,26.65,26.38,26.38,162800.0,18.3016,18.3085,18.123,18.123,162800.0
2009-01-09 10:15:00,26.4,26.47,26.35,26.42,53000.0,18.1368,18.1849,18.1024,18.1505,53000.0
2009-01-09 10:20:00,26.42,26.6,26.31,26.58,64200.0,18.1505,18.2742,18.0749,18.2604,64200.0
2009-01-09 10:25:00,26.57,26.6,26.42,26.43,80500.0,18.2536,18.2742,18.1505,18.1574,80500.0
2009-01-09 10:30:00,26.41,26.48,26.31,26.42,70500.0,18.1436,18.1917,18.0749,18.1505,70500.0
2009-01-09 10:35:00,26.41,26.41,26.23,26.3,59900.0,18.1436,18.1436,18.02,18.0681,59900.0
2009-01-09 10:40:00,26.29,26.34,26.22,26.33,48200.0,18.0612,18.0955,18.0131,18.0887,48200.0
2009-01-09 10:45:00,26.34,26.41,26.3,26.34,48100.0,18.0955,18.1436,18.0681,18.0955,48100.0
2009-01-09 10:50:00,26.32,26.33,26.21,26.29,72000.0,18.0818,18.0887,18.0062,18.0612,72000.0
2009-01-09 10:55:00,26.29,26.29,26.1,26.18,93900.0,18.0612,18.0612,17.9307,17.9856,93900.0
2009-01-09 11:00:00,26.18,26.2,26.12,26.15,76000.0,17.9856,17.9994,17.9444,17.965,76000.0
2009-01-09 11:05:00,26.15,26.19,26.11,26.13,86000.0,17.965,17.9925,17.9375,17.9513,86000.0
2009-01-09 11:10:00,26.13,26.13,26.0,26.04,99700.0,17.9513,17.9513,17.862,17.8894,99700.0
2009-01-09 11:15:00,26.04,26.04,25.9,25.98,113400.0,17.8894,17.8894,17.7933,17.8482,113400.0
2009-01-09 11:20:00,25.99,26.26,25.97,26.25,62500.0,17.8551,18.0406,17.8414,18.0337,62500.0
2009-01-09 11:25:00,26.26,26.26,26.18,26.19,37300.0,18.0406,18.0406,17.9856,17.9925,37300.0
2009-01-09 11:30:00,26.18,26.19,26.11,26.12,19000.0,17.9856,17.9925,17.9375,17.9444,19000.0
2009-01-09 11:35:00,26.13,26.13,26.05,26.08,24800.0,17.9513,17.9513,17.8963,17.9169,24800.0
2009-01-09 11:40:00,26.06,26.07,25.94,26.03,45900.0,17.9032,17.9101,17.8207,17.8826,45900.0
2009-01-09 11:45:00,26.03,26.14,26.01,26.12,26700.0,17.8826,17.9581,17.8688,17.9444,26700.0
2009-01-09 11:50:00,26.12,26.12,26.04,26.05,36500.0,17.9444,17.9444,17.8894,17.8963,36500.0
2009-01-09 11:55:00,26.05,26.1,26.02,26.06,18100.0,17.8963,17.9307,17.8757,17.9032,18100.0
2009-01-09 12:00:00,26.06,26.07,26.02,26.06,19700.0,17.9032,17.9101,17.8757,17.9032,19700.0
2009-01-09 12:05:00,26.06,26.19,26.06,26.13,49400.0,17.9032,17.9925,17.9032,17.9513,49400.0
2009-01-09 12:10:00,26.13,26.13,25.98,25.99,48600.0,17.9513,17.9513,17.8482,17.8551,48600.0
2009-01-09 12:15:00,25.98,26.03,25.95,26.01,24800.0,17.8482,17.8826,17.8276,17.8688,24800.0
2009-01-09 12:20:00,26.01,26.09,25.99,26.08,33800.0,17.8688,17.9238,17.8551,17.9169,33800.0
2009-01-09 12:25:00,26.07,26.11,26.0,26.0,22600.0,17.9101,17.9375,17.862,17.862,22600.0
2009-01-09 12:30:00,26.0,26.05,25.98,26.04,34900.0,17.862,17.8963,17.8482,17.8894,34900.0
2009-01-09 12:35:00,26.05,26.08,26.02,26.03,37700.0,17.8963,17.9169,17.8757,17.8826,37700.0
2009-01-09 12:40:00,26.02,26.03,25.93,25.94,36000.0,17.8757,17.8826,17.8139,17.8207,36000.0
2009-01-09 12:45:00,25.93,25.99,25.91,25.93,44800.0,17.8139,17.8551,17.8001,17.8139,44800.0
2009-01-09 12:50:00,25.93,26.03,25.92,26.02,22100.0,17.8139,17.8826,17.807,17.8757,22100.0
2009-01-09 12:55:00,26.02,26.03,25.93,25.93,24200.0,17.8757,17.8826,17.8139,17.8139,24200.0
2009-01-09 13:00:00,25.94,26.11,25.94,26.07,36600.0,17.8207,17.9375,17.8207,17.9101,36600.0
2009-01-09 13:05:00,26.07,26.07,25.93,25.97,39700.0,17.9101,17.9101,17.8139,17.8414,39700.0
2009-01-09 13:10:00,25.96,25.99,25.88,25.89,50800.0,17.8345,17.8551,17.7795,17.7864,50800.0
2009-01-09 13:15:00,25.89,25.95,25.81,25.93,88400.0,17.7864,17.8276,17.7314,17.8139,88400.0
2009-01-09 13:20:00,25.94,25.95,25.84,25.89,41600.0,17.8207,17.8276,17.752,17.7864,41600.0
2009-01-09 13:25:00,25.89,25.89,25.83,25.85,30900.0,17.7864,17.7864,17.7452,17.7589,30900.0
2009-01-09 13:30:00,25.85,25.86,25.75,25.86,54000.0,17.7589,17.7658,17.6902,17.7658,54000.0
2009-01-09 13:35:00,25.86,25.99,25.86,25.93,48800.0,17.7658,17.8551,17.7658,17.8139,48800.0
2009-01-09 13:40:00,25.94,26.08,25.94,26.0,45800.0,17.8207,17.9169,17.8207,17.862,45800.0
2009-01-09 13:45:00,26.0,26.07,26.0,26.06,17400.0,17.862,17.9101,17.862,17.9032,17400.0
2009-01-09 13:50:00,26.05,26.05,25.94,25.95,27100.0,17.8963,17.8963,17.8207,17.8276,27100.0
2009-01-09 13:55:00,25.95,25.97,25.88,25.94,28000.0,17.8276,17.8414,17.7795,17.8207,28000.0
2009-01-09 14:00:00,25.93,25.99,25.91,25.96,52800.0,17.8139,17.8551,17.8001,17.8345,52800.0
2009-01-09 14:05:00,25.97,26.06,25.97,26.06,28000.0,17.8414,17.9032,17.8414,17.9032,28000.0
2009-01-09 14:10:00,26.05,26.1,25.99,26.05,39600.0,17.8963,17.9307,17.8551,17.8963,39600.0
2009-01-09 14:15:00,26.05,26.2,26.03,26.16,34900.0,17.8963,17.9994,17.8826,17.9719,34900.0
2009-01-09 14:20:00,26.17,26.19,26.09,26.1,42300.0,17.9788,17.9925,17.9238,17.9307,42300.0
2009-01-09 14:25:00,26.08,26.15,26.05,26.07,39600.0,17.9169,17.965,17.8963,17.9101,39600.0
2009-01-09 14:30:00,26.08,26.24,26.08,26.2,61000.0,17.9169,18.0268,17.9169,17.9994,61000.0
2009-01-09 14:35:00,26.19,26.2,26.05,26.05,52100.0,17.9925,17.9994,17.8963,17.8963,52100.0
2009-01-09 14:40:00,26.05,26.13,26.0,26.13,56400.0,17.8963,17.9513,17.862,17.9513,56400.0
2009-01-09 14:45:00,26.14,26.19,26.0,26.0,60900.0,17.9581,17.9925,17.862,17.862,60900.0
2009-01-09 14:50:00,26.01,26.08,26.0,26.06,50700.0,17.8688,17.9169,17.862,17.9032,50700.0
2009-01-09 14:55:00,26.05,26.07,26.0,26.02,51600.0,17.8963,17.9101,17.862,17.8757,51600.0
2009-01-09 15:00:00,26.01,26.07,26.0,26.02,61800.0,17.8688,17.9101,17.862,17.8757,61800.0
2009-01-09 15:05:00,26.03,26.03,25.98,26.01,80500.0,17.8826,17.8826,17.8482,17.8688,80500.0
2009-01-09 15:10:00,26.01,26.12,26.0,26.03,115900.0,17.8688,17.9444,17.862,17.8826,115900.0
2009-01-09 15:15:00,26.03,26.03,25.92,25.95,89200.0,17.8826,17.8826,17.807,17.8276,89200.0
2009-01-09 15:20:00,25.95,25.98,25.91,25.96,56100.0,17.8276,17.8482,17.8001,17.8345,56100.0
2009-01-09 15:25:00,25.95,26.0,25.83,25.93,120600.0,17.8276,17.862,17.7452,17.8139,120600.0
2009-01-09 15:30:00,25.94,25.97,25.86,25.9,115900.0,17.8207,17.8414,17.7658,17.7933,115900.0
2009-01-09 15:35:00,25.91,25.93,25.85,25.89,112600.0,17.8001,17.8139,17.7589,17.7864,112600.0
2009-01-09 15:40:00,25.89,25.91,25.76,25.9,258500.0,17.7864,17.8001,17.6971,17.7933,258500.0
2009-01-09 15:45:00,25.89,25.9,25.62,25.63,225800.0,17.7864,17.7933,17.6009,17.6078,225800.0
2009-01-09 15:50:00,25.63,25.73,25.5,25.55,324900.0,17.6078,17.6765,17.5185,17.5528,324900.0
2009-01-09 15:55:00,25.56,25.58,25.41,25.55,555800.0,17.5597,17.5734,17.4566,17.5528,555800.0
2009-01-12 09:30:00,25.43,25.75,25.3,25.38,196100.0,17.4704,17.6902,17.3811,17.436,196100.0
2009-01-12 09:35:00,25.4,25.77,25.31,25.64,109100.0,17.4498,17.704,17.3879,17.6146,109100.0
2009-01-12 09:40:00,25.63,25.76,25.39,25.48,117300.0,17.6078,17.6971,17.4429,17.5047,117300.0
2009-01-12 09:45:00,25.51,25.78,25.44,25.77,102700.0,17.5253,17.7108,17.4772,17.704,102700.0
2009-01-12 09:50:00,25.76,25.82,25.69,25.78,138000.0,17.6971,17.7383,17.649,17.7108,138000.0
2009-01-12 09:55:00,25.77,25.84,25.71,25.78,90200.0,17.704,17.752,17.6627,17.7108,90200.0
2009-01-12 10:00:00,25.77,25.77,25.3,25.35,200600.0,17.704,17.704,17.3811,17.4154,200600.0
2009-01-12 10:05:00,25.36,25.44,25.12,25.17,154600.0,17.4223,17.4772,17.2574,17.2918,154600.0
2009-01-12 10:10:00,25.19,25.4,25.19,25.36,99000.0,17.3055,17.4498,17.3055,17.4223,99000.0
2009-01-12 10:15:00,25.35,25.5,25.33,25.37,78100.0,17.4154,17.5185,17.4017,17.4292,78100.0
2009-01-12 10:20:00,25.37,25.55,25.34,25.51,69000.0,17.4292,17.5528,17.4085,17.5253,69000.0
2009-01-12 10:25:00,25.51,25.68,25.5,25.66,72800.0,17.5253,17.6421,17.5185,17.6284,72800.0
2009-01-12 10:30:00,25.67,25.73,25.65,25.66,64000.0,17.6353,17.6765,17.6215,17.6284,64000.0
2009-01-12 10:35:00,25.67,25.79,25.66,25.66,86300.0,17.6353,17.7177,17.6284,17.6284,86300.0
2009-01-12 10:40:00,25.68,25.7,25.47,25.48,67100.0,17.6421,17.6559,17.4979,17.5047,67100.0
2009-01-12 10:45:00,25.48,25.52,25.34,25.35,109800.0,17.5047,17.5322,17.4085,17.4154,109800.0
2009-01-12 10:50:00,25.34,25.52,25.33,25.47,70500.0,17.4085,17.5322,17.4017,17.4979,70500.0
2009-01-12 10:55:00,25.47,25.49,25.39,25.44,69500.0,17.4979,17.5116,17.4429,17.4772,69500.0
2009-01-12 11:00:00,25.44,25.51,25.41,25.46,53900.0,17.4772,17.5253,17.4566,17.491,53900.0
2009-01-12 11:05:00,25.46,25.52,25.37,25.45,105200.0,17.491,17.5322,17.4292,17.4841,105200.0
2009-01-12 11:10:00,25.46,25.48,25.4,25.45,54400.0,17.491,17.5047,17.4498,17.4841,54400.0
2009-01-12 11:15:00,25.44,25.56,25.43,25.54,66400.0,17.4772,17.5597,17.4704,17.5459,66400.0
2009-01-12 11:20:00,25.54,25.65,25.5,25.64,88400.0,17.5459,17.6215,17.5185,17.6146,88400.0
2009-01-12 11:25:00,25.64,25.68,25.5,25.58,60200.0,17.6146,17.6421,17.5185,17.5734,60200.0
2009-01-12 11:30:00,25.58,25.64,25.42,25.42,65400.0,17.5734,17.6146,17.4635,17.4635,65400.0
2009-01-12 11:35:00,25.42,25.45,25.32,25.38,85600.0,17.4635,17.4841,17.3948,17.436,85600.0
2009-01-12 11:40:00,25.37,25.43,25.3,25.33,44000.0,17.4292,17.4704,17.3811,17.4017,44000.0
2009-01-12 11:45:00,25.33,25.38,25.26,25.29,69100.0,17.4017,17.436,17.3536,17.3742,69100.0
2009-01-12 11:50:00,25.29,25.38,25.24,25.3,57000.0,17.3742,17.436,17.3398,17.3811,57000.0
2009-01-12 11:55:00,25.3,25.32,25.22,25.23,57100.0,17.3811,17.3948,17.3261,17.333,57100.0
2009-01-12 12:00:00,25.22,25.22,25.1,25.2,95400.0,17.3261,17.3261,17.2437,17.3124,95400.0
2009-01-12 12:05:00,25.19,25.29,25.18,25.26,70100.0,17.3055,17.3742,17.2986,17.3536,70100.0
2009-01-12 12:10:00,25.27,25.45,25.26,25.35,50700.0,17.3605,17.4841,17.3536,17.4154,50700.0
2009-01-12 12:15:00,25.35,25.39,25.33,25.38,31900.0,17.4154,17.4429,17.4017,17.436,31900.0
2009-01-12 12:20:00,25.38,25.38,25.28,25.33,28200.0,17.436,17.436,17.3673,17.4017,28200.0
2009-01-12 12:25:00,25.34,25.38,25.34,25.34,32200.0,17.4085,17.436,17.4085,17.4085,32200.0
2009-01-12 12:30:00,25.34,25.4,25.34,25.39,37500.0,17.4085,17.4498,17.4085,17.4429,37500.0
2009-01-12 12:35:00,25.38,25.4,25.33,25.37,38400.0,17.436,17.4498,17.4017,17.4292,38400.0
2009-01-12 12:40:00,25.38,25.4,25.3,25.3,23000.0,17.436,17.4498,17.3811,17.3811,23000.0
2009-01-12 12:45:00,25.3,25.3,25.18,25.23,50100.0,17.3811,17.3811,17.2986,17.333,50100.0
2009-01-12 12:50:00,25.22,25.22,25.14,25.17,35700.0,17.3261,17.3261,17.2711,17.2918,35700.0
2009-01-12 12:55:00,25.16,25.17,25.06,25.14,50500.0,17.2849,17.2918,17.2162,17.2711,50500.0
2009-01-12 13:00:00,25.11,25.15,25.11,25.14,20400.0,17.2505,17.278,17.2505,17.2711,20400.0
2009-01-12 13:05:00,25.13,25.25,25.11,25.24,45400.0,17.2643,17.3467,17.2505,17.3398,45400.0
2009-01-12 13:10:00,25.24,25.3,25.22,25.26,47300.0,17.3398,17.3811,17.3261,17.3536,47300.0
2009-01-12 13:15:00,25.26,25.27,25.21,25.23,42400.0,17.3536,17.3605,17.3192,17.333,42400.0
2009-01-12 13:20:00,25.22,25.24,25.18,25.18,52700.0,17.3261,17.3398,17.2986,17.2986,52700.0
2009-01-12 13:25:00,25.18,25.25,25.18,25.22,69100.0,17.2986,17.3467,17.2986,17.3261,69100.0
2009-01-12 13:30:00,25.2,25.22,25.16,25.22,55000.0,17.3124,17.3261,17.2849,17.3261,55000.0
2009-01-12 13:35:00,25.22,25.25,25.18,25.19,54500.0,17.3261,17.3467,17.2986,17.3055,54500.0
2009-01-12 13:40:00,25.18,25.24,25.18,25.23,41100.0,17.2986,17.3398,17.2986,17.333,41100.0
2009-01-12 13:45:00,25.24,25.45,25.24,25.43,147400.0,17.3398,17.4841,17.3398,17.4704,147400.0
2009-01-12 13:50:00,25.42,25.48,25.35,25.37,77700.0,17.4635,17.5047,17.4154,17.4292,77700.0
2009-01-12 13:55:00,25.36,25.39,25.23,25.25,52000.0,17.4223,17.4429,17.333,17.3467,52000.0
2009-01-12 14:00:00,25.25,25.25,25.15,25.18,71200.0,17.3467,17.3467,17.278,17.2986,71200.0
2009-01-12 14:05:00,25.18,25.24,25.1,25.19,98800.0,17.2986,17.3398,17.2437,17.3055,98800.0
2009-01-12 14:10:00,25.18,25.25,25.06,25.09,84600.0,17.2986,17.3467,17.2162,17.2368,84600.0
2009-01-12 14:15:00,25.09,25.25,25.07,25.23,65800.0,17.2368,17.3467,17.2231,17.333,65800.0
2009-01-12 14:20:00,25.23,25.25,25.04,25.13,65200.0,17.333,17.3467,17.2024,17.2643,65200.0
2009-01-12 14:25:00,25.12,25.2,25.08,25.1,54700.0,17.2574,17.3124,17.2299,17.2437,54700.0
2009-01-12 14:30:00,25.08,25.12,25.01,25.08,61700.0,17.2299,17.2574,17.1818,17.2299,61700.0
2009-01-12 14:35:00,25.07,25.27,25.05,25.2,79400.0,17.2231,17.3605,17.2093,17.3124,79400.0
2009-01-12 14:40:00,25.2,25.2,25.05,25.06,58300.0,17.3124,17.3124,17.2093,17.2162,58300.0
2009-01-12 14:45:00,25.07,25.14,25.01,25.09,73600.0,17.2231,17.2711,17.1818,17.2368,73600.0
2009-01-12 14:50:00,25.08,25.1,25.02,25.07,81900.0,17.2299,17.2437,17.1887,17.2231,81900.0
2009-01-12 14:55:00,25.06,25.22,25.04,25.16,80400.0,17.2162,17.3261,17.2024,17.2849,80400.0
2009-01-12 15:00:00,25.15,25.19,25.12,25.14,62600.0,17.278,17.3055,17.2574,17.2711,62600.0
2009-01-12 15:05:00,25.14,25.19,25.0,25.06,78500.0,17.2711,17.3055,17.175,17.2162,78500.0
2009-01-12 15:10:00,25.07,25.1,25.0,25.0,78300.0,17.2231,17.2437,17.175,17.175,78300.0
2009-01-12 15:15:00,25.0,25.06,24.86,24.88,157700.0,17.175,17.2162,17.0788,17.0925,157700.0
2009-01-12 15:20:00,24.87,25.12,24.84,25.07,145800.0,17.0857,17.2574,17.065,17.2231,145800.0
2009-01-12 15:25:00,25.07,25.11,24.95,24.98,129300.0,17.2231,17.2505,17.1406,17.1612,129300.0
2009-01-12 15:30:00,24.97,25.0,24.79,24.83,192400.0,17.1544,17.175,17.0307,17.0582,192400.0
2009-01-12 15:35:00,24.83,24.86,24.75,24.83,154600.0,17.0582,17.0788,17.0032,17.0582,154600.0
2009-01-12 15:40:00,24.83,24.94,24.75,24.94,319500.0,17.0582,17.1337,17.0032,17.1337,319500.0
2009-01-12 15:45:00,24.93,25.09,24.84,25.07,297300.0,17.1269,17.2368,17.065,17.2231,297300.0
2009-01-12 15:50:00,25.07,25.12,24.94,24.98,385100.0,17.2231,17.2574,17.1337,17.1612,385100.0
2009-01-12 15:55:00,24.98,25.1,24.9,24.99,519500.0,17.1612,17.2437,17.1063,17.1681,519500.0
2009-01-13 09:30:00,24.73,24.85,24.55,24.57,107400.0,16.9895,17.0719,16.8658,16.8796,107400.0
2009-01-13 09:35:00,24.58,25.04,24.58,24.83,75400.0,16.8864,17.2024,16.8864,17.0582,75400.0
2009-01-13 09:40:00,24.83,25.11,24.83,25.04,56600.0,17.0582,17.2505,17.0582,17.2024,56600.0
2009-01-13 09:45:00,25.04,25.17,24.89,24.9,62700.0,17.2024,17.2918,17.0994,17.1063,62700.0
2009-01-13 09:50:00,24.9,25.0,24.76,24.77,102500.0,17.1063,17.175,17.0101,17.017,102500.0
2009-01-13 09:55:00,24.79,24.83,24.76,24.76,80800.0,17.0307,17.0582,17.0101,17.0101,80800.0
2009-01-13 10:00:00,24.76,24.79,24.57,24.62,102100.0,17.0101,17.0307,16.8796,16.9139,102100.0
2009-01-13 10:05:00,24.62,24.79,24.57,24.73,116900.0,16.9139,17.0307,16.8796,16.9895,116900.0
2009-01-13 10:10:00,24.74,24.85,24.67,24.84,64400.0,16.9963,17.0719,16.9483,17.065,64400.0
2009-01-13 10:15:00,24.84,24.95,24.72,24.79,69100.0,17.065,17.1406,16.9826,17.0307,69100.0
2009-01-13 10:20:00,24.78,24.82,24.73,24.75,33700.0,17.0238,17.0513,16.9895,17.0032,33700.0
2009-01-13 10:25:00,24.76,24.88,24.76,24.83,73400.0,17.0101,17.0925,17.0101,17.0582,73400.0
2009-01-13 10:30:00,24.84,24.9,24.63,24.69,143800.0,17.065,17.1063,16.9208,16.962,143800.0
2009-01-13 10:35:00,24.68,24.73,24.58,24.58,99000.0,16.9551,16.9895,16.8864,16.8864,99000.0
2009-01-13 10:40:00,24.58,24.63,24.52,24.53,123100.0,16.8864,16.9208,16.8452,16.8521,123100.0
2009-01-13 10:45:00,24.52,24.8,24.52,24.79,130900.0,16.8452,17.0376,16.8452,17.0307,130900.0
2009-01-13 10:50:00,24.79,25.0,24.73,24.95,156500.0,17.0307,17.175,16.9895,17.1406,156500.0
2009-01-13 10:55:00,24.97,25.17,24.9,25.12,118100.0,17.1544,17.2918,17.1063,17.2574,118100.0
2009-01-13 11:00:00,25.12,25.17,25.07,25.12,109400.0,17.2574,17.2918,17.2231,17.2574,109400.0
2009-01-13 11:05:00,25.14,25.29,25.1,25.19,97600.0,17.2711,17.3742,17.2437,17.3055,97600.0
2009-01-13 11:10:00,25.18,25.22,25.07,25.12,84900.0,17.2986,17.3261,17.2231,17.2574,84900.0
2009-01-13 11:15:00,25.12,25.16,25.02,25.11,56000.0,17.2574,17.2849,17.1887,17.2505,56000.0
2009-01-13 11:20:00,25.12,25.15,25.04,25.11,61700.0,17.2574,17.278,17.2024,17.2505,61700.0
2009-01-13 11:25:00,25.1,25.32,25.07,25.29,73700.0,17.2437,17.3948,17.2231,17.3742,73700.0
2009-01-13 11:30:00,25.29,25.37,25.26,25.32,86900.0,17.3742,17.4292,17.3536,17.3948,86900.0
2009-01-13 11:35:00,25.32,25.38,25.2,25.21,104200.0,17.3948,17.436,17.3124,17.3192,104200.0
2009-01-13 11:40:00,25.22,25.41,25.17,25.33,103000.0,17.3261,17.4566,17.2918,17.4017,103000.0
2009-01-13 11:45:00,25.33,25.37,25.22,25.24,70300.0,17.4017,17.4292,17.3261,17.3398,70300.0
2009-01-13 11:50:00,25.25,25.39,25.24,25.32,69500.0,17.3467,17.4429,17.3398,17.3948,69500.0
2009-01-13 11:55:00,25.32,25.48,25.28,25.41,73200.0,17.3948,17.5047,17.3673,17.4566,73200.0
2009-01-13 12:00:00,25.41,25.45,25.39,25.41,56400.0,17.4566,17.4841,17.4429,17.4566,56400.0
2009-01-13 12:05:00,25.4,25.41,25.33,25.36,66700.0,17.4498,17.4566,17.4017,17.4223,66700.0
2009-01-13 12:10:00,25.35,25.35,25.25,25.27,55300.0,17.4154,17.4154,17.3467,17.3605,55300.0
2009-01-13 12:15:00,25.28,25.31,25.12,25.14,62200.0,17.3673,17.3879,17.2574,17.2711,62200.0
2009-01-13 12:20:00,25.15,25.23,25.12,25.22,80600.0,17.278,17.333,17.2574,17.3261,80600.0
2009-01-13 12:25:00,25.21,25.23,25.14,25.2,54800.0,17.3192,17.333,17.2711,17.3124,54800.0
2009-01-13 12:30:00,25.2,25.3,25.17,25.29,63700.0,17.3124,17.3811,17.2918,17.3742,63700.0
2009-01-13 12:35:00,25.29,25.43,25.28,25.42,70900.0,17.3742,17.4704,17.3673,17.4635,70900.0
2009-01-13 12:40:00,25.4,25.41,25.2,25.22,38500.0,17.4498,17.4566,17.3124,17.3261,38500.0
2009-01-13 12:45:00,25.22,25.27,25.2,25.26,31200.0,17.3261,17.3605,17.3124,17.3536,31200.0
2009-01-13 12:50:00,25.27,25.33,25.25,25.29,63000.0,17.3605,17.4017,17.3467,17.3742,63000.0
2009-01-13 12:55:00,25.29,25.33,25.18,25.18,49100.0,17.3742,17.4017,17.2986,17.2986,49100.0
2009-01-13 13:00:00,25.19,25.22,25.09,25.11,48800.0,17.3055,17.3261,17.2368,17.2505,48800.0
2009-01-13 13:05:00,25.1,25.13,25.06,25.11,76500.0,17.2437,17.2643,17.2162,17.2505,76500.0
2009-01-13 13:10:00,25.12,25.16,25.09,25.15,28300.0,17.2574,17.2849,17.2368,17.278,28300.0
2009-01-13 13:15:00,25.15,25.15,25.02,25.05,40000.0,17.278,17.278,17.1887,17.2093,40000.0
2009-01-13 13:20:00,25.03,25.04,24.98,24.98,64300.0,17.1956,17.2024,17.1612,17.1612,64300.0
2009-01-13 13:25:00,24.99,25.0,24.92,24.97,50800.0,17.1681,17.175,17.12,17.1544,50800.0
2009-01-13 13:30:00,24.96,24.96,24.82,24.93,63200.0,17.1475,17.1475,17.0513,17.1269,63200.0
2009-01-13 13:35:00,24.93,24.99,24.87,24.87,74600.0,17.1269,17.1681,17.0857,17.0857,74600.0
2009-01-13 13:40:00,24.88,24.9,24.67,24.67,84800.0,17.0925,17.1063,16.9483,16.9483,84800.0
2009-01-13 13:45:00,24.68,24.7,24.55,24.58,97500.0,16.9551,16.9689,16.8658,16.8864,97500.0
2009-01-13 13:50:00,24.59,24.68,24.59,24.62,57600.0,16.8933,16.9551,16.8933,16.9139,57600.0
2009-01-13 13:55:00,24.61,24.62,24.51,24.53,51600.0,16.907,16.9139,16.8383,16.8521,51600.0
2009-01-13 14:00:00,24.53,24.71,24.52,24.7,75200.0,16.8521,16.9757,16.8452,16.9689,75200.0
2009-01-13 14:05:00,24.69,24.78,24.64,24.7,56800.0,16.962,17.0238,16.9276,16.9689,56800.0
2009-01-13 14:10:00,24.7,24.87,24.7,24.82,53700.0,16.9689,17.0857,16.9689,17.0513,53700.0
2009-01-13 14:15:00,24.82,24.88,24.82,24.85,34200.0,17.0513,17.0925,17.0513,17.0719,34200.0
2009-01-13 14:20:00,24.85,24.86,24.75,24.77,62000.0,17.0719,17.0788,17.0032,17.017,62000.0
2009-01-13 14:25:00,24.76,24.79,24.65,24.7,80000.0,17.0101,17.0307,16.9345,16.9689,80000.0
2009-01-13 14:30:00,24.72,25.0,24.7,24.94,75700.0,16.9826,17.175,16.9689,17.1337,75700.0
2009-01-13 14:35:00,24.94,25.16,24.93,25.07,150200.0,17.1337,17.2849,17.1269,17.2231,150200.0
2009-01-13 14:40:00,25.06,25.16,25.04,25.09,75000.0,17.2162,17.2849,17.2024,17.2368,75000.0
2009-01-13 14:45:00,25.09,25.29,25.06,25.19,120500.0,17.2368,17.3742,17.2162,17.3055,120500.0
2009-01-13 14:50:00,25.19,25.23,25.06,25.07,66500.0,17.3055,17.333,17.2162,17.2231,66500.0
2009-01-13 14:55:00,25.1,25.22,25.04,25.04,71300.0,17.2437,17.3261,17.2024,17.2024,71300.0
2009-01-13 15:00:00,25.04,25.05,24.92,25.02,91400.0,17.2024,17.2093,17.12,17.1887,91400.0
2009-01-13 15:05:00,25.01,25.01,24.81,24.89,134600.0,17.1818,17.1818,17.0444,17.0994,134600.0
2009-01-13 15:10:00,24.88,24.94,24.82,24.9,127000.0,17.0925,17.1337,17.0513,17.1063,127000.0
2009-01-13 15:15:00,24.9,25.02,24.83,24.96,102100.0,17.1063,17.1887,17.0582,17.1475,102100.0
2009-01-13 15:20:00,24.97,25.18,24.92,25.17,150100.0,17.1544,17.2986,17.12,17.2918,150100.0
2009-01-13 15:25:00,25.17,25.22,25.06,25.2,71000.0,17.2918,17.3261,17.2162,17.3124,71000.0
2009-01-13 15:30:00,25.2,25.22,24.94,25.1,138000.0,17.3124,17.3261,17.1337,17.2437,138000.0
2009-01-13 15:35:00,25.1,25.22,25.08,25.16,169900.0,17.2437,17.3261,17.2299,17.2849,169900.0
2009-01-13 15:40:00,25.15,25.28,25.08,25.25,245700.0,17.278,17.3673,17.2299,17.3467,245700.0
2009-01-13 15:45:00,25.25,25.25,25.04,25.25,269400.0,17.3467,17.3467,17.2024,17.3467,269400.0
2009-01-13 15:50:00,25.25,25.28,25.14,25.16,305700.0,17.3467,17.3673,17.2711,17.2849,305700.0
2009-01-13 15:55:00,25.16,25.31,25.16,25.19,491400.0,17.2849,17.3879,17.2849,17.3055,491400.0
2009-01-14 09:30:00,24.37,24.41,23.98,24.2,245400.0,16.7422,16.7696,16.4742,16.6254,245400.0
2009-01-14 09:35:00,24.2,24.63,24.13,24.2,191200.0,16.6254,16.9208,16.5773,16.6254,191200.0
2009-01-14 09:40:00,24.21,24.47,24.14,24.24,93400.0,16.6322,16.8109,16.5842,16.6529,93400.0
2009-01-14 09:45:00,24.24,24.27,24.02,24.14,85400.0,16.6529,16.6735,16.5017,16.5842,85400.0
2009-01-14 09:50:00,24.13,24.25,23.98,24.15,101500.0,16.5773,16.6597,16.4742,16.591,101500.0
2009-01-14 09:55:00,24.12,24.2,24.03,24.04,60100.0,16.5704,16.6254,16.5086,16.5155,60100.0
2009-01-14 10:00:00,24.04,24.14,23.97,24.03,132200.0,16.5155,16.5842,16.4674,16.5086,132200.0
2009-01-14 10:05:00,24.02,24.25,23.93,23.99,167500.0,16.5017,16.6597,16.4399,16.4811,167500.0
2009-01-14 10:10:00,23.99,24.02,23.86,23.88,131700.0,16.4811,16.5017,16.3918,16.4055,131700.0
2009-01-14 10:15:00,23.87,24.04,23.79,24.02,139000.0,16.3987,16.5155,16.3437,16.5017,139000.0
2009-01-14 10:20:00,24.02,24.09,23.97,24.09,109100.0,16.5017,16.5498,16.4674,16.5498,109100.0
2009-01-14 10:25:00,24.08,24.09,23.95,23.96,56400.0,16.5429,16.5498,16.4536,16.4605,56400.0
2009-01-14 10:30:00,23.95,24.07,23.95,24.04,111500.0,16.4536,16.5361,16.4536,16.5155,111500.0
2009-01-14 10:35:00,24.03,24.06,23.81,23.84,132200.0,16.5086,16.5292,16.3574,16.3781,132200.0
2009-01-14 10:40:00,23.82,23.92,23.78,23.82,177000.0,16.3643,16.433,16.3368,16.3643,177000.0
2009-01-14 10:45:00,23.82,23.9,23.75,23.79,95000.0,16.3643,16.4193,16.3162,16.3437,95000.0
2009-01-14 10:50:00,23.78,23.8,23.62,23.66,175100.0,16.3368,16.3506,16.2269,16.2544,175100.0
2009-01-14 10:55:00,23.65,23.76,23.55,23.68,87200.0,16.2475,16.3231,16.1788,16.2681,87200.0
2009-01-14 11:00:00,23.67,23.72,23.58,23.58,73200.0,16.2613,16.2956,16.1994,16.1994,73200.0
2009-01-14 11:05:00,23.58,23.67,23.58,23.62,125300.0,16.1994,16.2613,16.1994,16.2269,125300.0
2009-01-14 11:10:00,23.62,23.68,23.56,23.65,98800.0,16.2269,16.2681,16.1857,16.2475,98800.0
2009-01-14 11:15:00,23.65,23.65,23.59,23.65,85700.0,16.2475,16.2475,16.2063,16.2475,85700.0
2009-01-14 11:20:00,23.65,23.72,23.62,23.63,74400.0,16.2475,16.2956,16.2269,16.2338,74400.0
2009-01-14 11:25:00,23.64,23.68,23.62,23.68,100200.0,16.2407,16.2681,16.2269,16.2681,100200.0
2009-01-14 11:30:00,23.68,23.82,23.68,23.75,153900.0,16.2681,16.3643,16.2681,16.3162,153900.0
2009-01-14 11:35:00,23.76,23.78,23.63,23.65,63400.0,16.3231,16.3368,16.2338,16.2475,63400.0
2009-01-14 11:40:00,23.65,23.73,23.64,23.68,83700.0,16.2475,16.3025,16.2407,16.2681,83700.0
2009-01-14 11:45:00,23.68,23.68,23.59,23.66,91500.0,16.2681,16.2681,16.2063,16.2544,91500.0
2009-01-14 11:50:00,23.66,23.77,23.66,23.73,69700.0,16.2544,16.33,16.2544,16.3025,69700.0
2009-01-14 11:55:00,23.73,24.0,23.69,23.7,52100.0,16.3025,16.488,16.275,16.2819,52100.0
2009-01-14 12:00:00,23.69,23.71,23.58,23.61,115100.0,16.275,16.2887,16.1994,16.22,115100.0
2009-01-14 12:05:00,23.59,23.67,23.47,23.66,123800.0,16.2063,16.2613,16.1239,16.2544,123800.0
2009-01-14 12:10:00,23.66,23.68,23.5,23.55,71000.0,16.2544,16.2681,16.1445,16.1788,71000.0
2009-01-14 12:15:00,23.54,23.56,23.43,23.46,54700.0,16.172,16.1857,16.0964,16.117,54700.0
2009-01-14 12:20:00,23.46,23.53,23.46,23.48,42300.0,16.117,16.1651,16.117,16.1307,42300.0
2009-01-14 12:25:00,23.48,23.58,23.42,23.58,65900.0,16.1307,16.1994,16.0895,16.1994,65900.0
2009-01-14 12:30:00,23.57,23.69,23.57,23.61,96600.0,16.1926,16.275,16.1926,16.22,96600.0
2009-01-14 12:35:00,23.63,23.65,23.54,23.58,39200.0,16.2338,16.2475,16.172,16.1994,39200.0
2009-01-14 12:40:00,23.55,23.58,23.49,23.54,38000.0,16.1788,16.1994,16.1376,16.172,38000.0
2009-01-14 12:45:00,23.54,23.67,23.53,23.6,87000.0,16.172,16.2613,16.1651,16.2132,87000.0
2009-01-14 12:50:00,23.61,23.78,23.61,23.77,128600.0,16.22,16.3368,16.22,16.33,128600.0
2009-01-14 12:55:00,23.76,23.77,23.67,23.68,85100.0,16.3231,16.33,16.2613,16.2681,85100.0
2009-01-14 13:00:00,23.69,23.77,23.65,23.69,94200.0,16.275,16.33,16.2475,16.275,94200.0
2009-01-14 13:05:00,23.69,23.71,23.65,23.66,82400.0,16.275,16.2887,16.2475,16.2544,82400.0
2009-01-14 13:10:00,23.67,23.68,23.57,23.63,74900.0,16.2613,16.2681,16.1926,16.2338,74900.0
2009-01-14 13:15:00,23.64,23.72,23.58,23.68,108300.0,16.2407,16.2956,16.1994,16.2681,108300.0
2009-01-14 13:20:00,23.68,23.71,23.61,23.67,67700.0,16.2681,16.2887,16.22,16.2613,67700.0
2009-01-14 13:25:00,23.67,23.7,23.54,23.58,70900.0,16.2613,16.2819,16.172,16.1994,70900.0
2009-01-14 13:30:00,23.59,23.7,23.56,23.68,90100.0,16.2063,16.2819,16.1857,16.2681,90100.0
2009-01-14 13:35:00,23.69,23.71,23.57,23.58,115700.0,16.275,16.2887,16.1926,16.1994,115700.0
2009-01-14 13:40:00,23.57,23.63,23.56,23.57,86300.0,16.1926,16.2338,16.1857,16.1926,86300.0
2009-01-14 13:45:00,23.57,23.65,23.53,23.57,99800.0,16.1926,16.2475,16.1651,16.1926,99800.0
2009-01-14 13:50:00,23.56,23.62,23.51,23.57,65400.0,16.1857,16.2269,16.1513,16.1926,65400.0
2009-01-14 13:55:00,23.57,23.62,23.55,23.62,54900.0,16.1926,16.2269,16.1788,16.2269,54900.0
2009-01-14 14:00:00,23.62,23.63,23.48,23.51,93700.0,16.2269,16.2338,16.1307,16.1513,93700.0
2009-01-14 14:05:00,23.51,23.66,23.48,23.65,98400.0,16.1513,16.2544,16.1307,16.2475,98400.0
2009-01-14 14:10:00,23.65,23.74,23.57,23.62,152600.0,16.2475,16.3094,16.1926,16.2269,152600.0
2009-01-14 14:15:00,23.61,23.72,23.59,23.62,128800.0,16.22,16.2956,16.2063,16.2269,128800.0
2009-01-14 14:20:00,23.61,23.63,23.51,23.6,138500.0,16.22,16.2338,16.1513,16.2132,138500.0
2009-01-14 14:25:00,23.59,23.68,23.55,23.67,123700.0,16.2063,16.2681,16.1788,16.2613,123700.0
2009-01-14 14:30:00,23.68,23.88,23.67,23.84,216400.0,16.2681,16.4055,16.2613,16.3781,216400.0
2009-01-14 14:35:00,23.84,23.94,23.82,23.89,129100.0,16.3781,16.4468,16.3643,16.4124,129100.0
2009-01-14 14:40:00,23.88,23.92,23.77,23.88,97200.0,16.4055,16.433,16.33,16.4055,97200.0
2009-01-14 14:45:00,23.88,23.99,23.81,23.84,159400.0,16.4055,16.4811,16.3574,16.3781,159400.0
2009-01-14 14:50:00,23.85,23.93,23.73,23.78,138300.0,16.3849,16.4399,16.3025,16.3368,138300.0
2009-01-14 14:55:00,23.78,23.81,23.71,23.75,86300.0,16.3368,16.3574,16.2887,16.3162,86300.0
2009-01-14 15:00:00,23.75,23.76,23.63,23.66,270500.0,16.3162,16.3231,16.2338,16.2544,270500.0
2009-01-14 15:05:00,23.66,23.7,23.6,23.63,170800.0,16.2544,16.2819,16.2132,16.2338,170800.0
2009-01-14 15:10:00,23.63,23.66,23.51,23.54,132900.0,16.2338,16.2544,16.1513,16.172,132900.0
2009-01-14 15:15:00,23.55,23.57,23.45,23.53,190000.0,16.1788,16.1926,16.1101,16.1651,190000.0
2009-01-14 15:20:00,23.53,23.64,23.51,23.64,127800.0,16.1651,16.2407,16.1513,16.2407,127800.0
2009-01-14 15:25:00,23.64,23.69,23.51,23.52,158700.0,16.2407,16.275,16.1513,16.1582,158700.0
2009-01-14 15:30:00,23.53,23.6,23.5,23.55,182100.0,16.1651,16.2132,16.1445,16.1788,182100.0
2009-01-14 15:35:00,23.55,23.55,23.34,23.38,212000.0,16.1788,16.1788,16.0346,16.062,212000.0
2009-01-14 15:40:00,23.38,23.45,23.3,23.39,291900.0,16.062,16.1101,16.0071,16.0689,291900.0
2009-01-14 15:45:00,23.4,23.51,23.32,23.5,321500.0,16.0758,16.1513,16.0208,16.1445,321500.0
2009-01-14 15:50:00,23.5,23.63,23.47,23.48,458300.0,16.1445,16.2338,16.1239,16.1307,458300.0
2009-01-14 15:55:00,23.49,23.49,23.35,23.39,645500.0,16.1376,16.1376,16.0414,16.0689,645500.0
2009-01-15 09:30:00,23.41,23.69,23.32,23.54,256300.0,16.0826,16.275,16.0208,16.172,256300.0
2009-01-15 09:35:00,23.52,23.58,23.29,23.47,200100.0,16.1582,16.1994,16.0002,16.1239,200100.0
2009-01-15 09:40:00,23.47,23.47,23.2,23.27,133800.0,16.1239,16.1239,15.9384,15.9865,133800.0
2009-01-15 09:45:00,23.26,23.37,22.95,23.01,245300.0,15.9796,16.0552,15.7666,15.8078,245300.0
2009-01-15 09:50:00,22.99,23.35,22.97,23.35,191000.0,15.7941,16.0414,15.7804,16.0414,191000.0
2009-01-15 09:55:00,23.36,23.52,23.23,23.25,134500.0,16.0483,16.1582,15.959,15.9727,134500.0
2009-01-15 10:00:00,23.24,23.35,22.98,23.25,227900.0,15.9659,16.0414,15.7872,15.9727,227900.0
2009-01-15 10:05:00,23.25,23.25,22.9,22.92,228900.0,15.9727,15.9727,15.7323,15.746,228900.0
2009-01-15 10:10:00,22.92,23.09,22.84,23.04,156900.0,15.746,15.8628,15.6911,15.8285,156900.0
2009-01-15 10:15:00,23.04,23.05,22.55,22.63,153400.0,15.8285,15.8353,15.4918,15.5468,153400.0
2009-01-15 10:20:00,22.64,22.67,22.46,22.46,202400.0,15.5537,15.5743,15.43,15.43,202400.0
2009-01-15 10:25:00,22.47,22.71,22.39,22.65,146900.0,15.4369,15.6017,15.3819,15.5605,146900.0
2009-01-15 10:30:00,22.65,22.9,22.61,22.63,201100.0,15.5605,15.7323,15.533,15.5468,201100.0
2009-01-15 10:35:00,22.62,22.79,22.49,22.59,148700.0,15.5399,15.6567,15.4506,15.5193,148700.0
2009-01-15 10:40:00,22.59,22.66,22.55,22.56,183800.0,15.5193,15.5674,15.4918,15.4987,183800.0
2009-01-15 10:45:00,22.56,22.66,22.5,22.62,179500.0,15.4987,15.5674,15.4575,15.5399,179500.0
2009-01-15 10:50:00,22.62,22.66,22.46,22.53,170800.0,15.5399,15.5674,15.43,15.4781,170800.0
2009-01-15 10:55:00,22.53,22.66,22.48,22.5,104400.0,15.4781,15.5674,15.4437,15.4575,104400.0
2009-01-15 11:00:00,22.49,22.54,22.43,22.53,166200.0,15.4506,15.485,15.4094,15.4781,166200.0
2009-01-15 11:05:00,22.54,22.92,22.53,22.88,212600.0,15.485,15.746,15.4781,15.7185,212600.0
2009-01-15 11:10:00,22.88,22.89,22.74,22.75,144500.0,15.7185,15.7254,15.6224,15.6292,144500.0
2009-01-15 11:15:00,22.75,22.84,22.67,22.68,117200.0,15.6292,15.6911,15.5743,15.5811,117200.0
2009-01-15 11:20:00,22.68,22.78,22.65,22.76,180900.0,15.5811,15.6498,15.5605,15.6361,180900.0
2009-01-15 11:25:00,22.75,22.91,22.75,22.83,125300.0,15.6292,15.7391,15.6292,15.6842,125300.0
2009-01-15 11:30:00,22.83,22.83,22.69,22.81,120800.0,15.6842,15.6842,15.588,15.6704,120800.0
2009-01-15 11:35:00,22.81,22.81,22.59,22.59,138200.0,15.6704,15.6704,15.5193,15.5193,138200.0
2009-01-15 11:40:00,22.59,22.62,22.41,22.42,150300.0,15.5193,15.5399,15.3956,15.4025,150300.0
2009-01-15 11:45:00,22.43,22.46,22.34,22.35,117600.0,15.4094,15.43,15.3476,15.3544,117600.0
2009-01-15 11:50:00,22.34,22.57,22.33,22.57,87000.0,15.3476,15.5056,15.3407,15.5056,87000.0
2009-01-15 11:55:00,22.57,22.64,22.53,22.55,112500.0,15.5056,15.5537,15.4781,15.4918,112500.0
2009-01-15 12:00:00,22.55,22.62,22.5,22.55,121700.0,15.4918,15.5399,15.4575,15.4918,121700.0
2009-01-15 12:05:00,22.54,22.54,22.4,22.46,99000.0,15.485,15.485,15.3888,15.43,99000.0
2009-01-15 12:10:00,22.46,22.56,22.42,22.56,135800.0,15.43,15.4987,15.4025,15.4987,135800.0
2009-01-15 12:15:00,22.54,22.55,22.47,22.47,104000.0,15.485,15.4918,15.4369,15.4369,104000.0
2009-01-15 12:20:00,22.48,22.57,22.44,22.44,154900.0,15.4437,15.5056,15.4163,15.4163,154900.0
2009-01-15 12:25:00,22.44,22.52,22.42,22.48,75000.0,15.4163,15.4712,15.4025,15.4437,75000.0
2009-01-15 12:30:00,22.49,22.53,22.42,22.44,145300.0,15.4506,15.4781,15.4025,15.4163,145300.0
2009-01-15 12:35:00,22.43,22.46,22.4,22.4,123600.0,15.4094,15.43,15.3888,15.3888,123600.0
2009-01-15 12:40:00,22.4,22.51,22.4,22.45,76300.0,15.3888,15.4643,15.3888,15.4231,76300.0
2009-01-15 12:45:00,22.46,22.54,22.4,22.54,91600.0,15.43,15.485,15.3888,15.485,91600.0
2009-01-15 12:50:00,22.54,22.62,22.52,22.55,89900.0,15.485,15.5399,15.4712,15.4918,89900.0
2009-01-15 12:55:00,22.55,22.56,22.46,22.5,38900.0,15.4918,15.4987,15.43,15.4575,38900.0
2009-01-15 13:00:00,22.5,22.56,22.44,22.49,73700.0,15.4575,15.4987,15.4163,15.4506,73700.0
2009-01-15 13:05:00,22.48,22.55,22.48,22.51,65500.0,15.4437,15.4918,15.4437,15.4643,65500.0
2009-01-15 13:10:00,22.51,22.57,22.49,22.57,62700.0,15.4643,15.5056,15.4506,15.5056,62700.0
2009-01-15 13:15:00,22.57,22.64,22.54,22.62,102300.0,15.5056,15.5537,15.485,15.5399,102300.0
2009-01-15 13:20:00,22.62,22.65,22.48,22.51,93300.0,15.5399,15.5605,15.4437,15.4643,93300.0
2009-01-15 13:25:00,22.52,22.59,22.49,22.58,109900.0,15.4712,15.5193,15.4506,15.5124,109900.0
2009-01-15 13:30:00,22.59,22.69,22.57,22.59,123700.0,15.5193,15.588,15.5056,15.5193,123700.0
2009-01-15 13:35:00,22.59,22.93,22.53,22.92,237000.0,15.5193,15.7529,15.4781,15.746,237000.0
2009-01-15 13:40:00,22.9,22.99,22.8,22.85,126500.0,15.7323,15.7941,15.6636,15.6979,126500.0
2009-01-15 13:45:00,22.85,22.85,22.68,22.73,116500.0,15.6979,15.6979,15.5811,15.6155,116500.0
2009-01-15 13:50:00,22.75,23.01,22.72,23.01,206100.0,15.6292,15.8078,15.6086,15.8078,206100.0
2009-01-15 13:55:00,23.01,23.15,22.92,23.14,219300.0,15.8078,15.904,15.746,15.8972,219300.0
2009-01-15 14:00:00,23.14,23.17,22.98,23.1,220700.0,15.8972,15.9178,15.7872,15.8697,220700.0
2009-01-15 14:05:00,23.09,23.46,23.08,23.33,320100.0,15.8628,16.117,15.8559,16.0277,320100.0
2009-01-15 14:10:00,23.34,23.4,23.16,23.18,159500.0,16.0346,16.0758,15.9109,15.9246,159500.0
2009-01-15 14:15:00,23.18,23.4,23.16,23.33,140500.0,15.9246,16.0758,15.9109,16.0277,140500.0
2009-01-15 14:20:00,23.34,23.41,23.18,23.19,135400.0,16.0346,16.0826,15.9246,15.9315,135400.0
2009-01-15 14:25:00,23.19,23.39,23.16,23.34,247800.0,15.9315,16.0689,15.9109,16.0346,247800.0
2009-01-15 14:30:00,23.35,23.66,23.29,23.54,179000.0,16.0414,16.2544,16.0002,16.172,179000.0
2009-01-15 14:35:00,23.54,23.6,23.38,23.57,217100.0,16.172,16.2132,16.062,16.1926,217100.0
2009-01-15 14:40:00,23.57,23.94,23.52,23.77,251000.0,16.1926,16.4468,16.1582,16.33,251000.0
2009-01-15 14:45:00,23.74,23.91,23.72,23.87,271700.0,16.3094,16.4261,16.2956,16.3987,271700.0
2009-01-15 14:50:00,23.87,23.96,23.7,23.77,180500.0,16.3987,16.4605,16.2819,16.33,180500.0
2009-01-15 14:55:00,23.77,23.97,23.76,23.82,161400.0,16.33,16.4674,16.3231,16.3643,161400.0
2009-01-15 15:00:00,23.81,24.02,23.78,23.92,166500.0,16.3574,16.5017,16.3368,16.433,166500.0
2009-01-15 15:05:00,23.93,23.97,23.6,23.67,163300.0,16.4399,16.4674,16.2132,16.2613,163300.0
2009-01-15 15:10:00,23.67,23.77,23.6,23.77,119500.0,16.2613,16.33,16.2132,16.33,119500.0
2009-01-15 15:15:00,23.76,23.91,23.69,23.91,107800.0,16.3231,16.4261,16.275,16.4261,107800.0
2009-01-15 15:20:00,23.91,23.94,23.6,23.6,117700.0,16.4261,16.4468,16.2132,16.2132,117700.0
2009-01-15 15:25:00,23.61,23.61,23.41,23.46,171000.0,16.22,16.22,16.0826,16.117,171000.0
2009-01-15 15:30:00,23.46,23.47,23.14,23.26,195800.0,16.117,16.1239,15.8972,15.9796,195800.0
2009-01-15 15:35:00,23.27,23.28,22.98,23.27,221000.0,15.9865,15.9933,15.7872,15.9865,221000.0
2009-01-15 15:40:00,23.28,23.29,22.96,23.03,275900.0,15.9933,16.0002,15.7735,15.8216,275900.0
2009-01-15 15:45:00,23.03,23.14,22.97,22.97,270200.0,15.8216,15.8972,15.7804,15.7804,270200.0
2009-01-15 15:50:00,22.98,23.29,22.97,23.29,304300.0,15.7872,16.0002,15.7804,16.0002,304300.0
2009-01-15 15:55:00,23.29,23.39,22.93,23.31,609800.0,16.0002,16.0689,15.7529,16.0139,609800.0
2009-01-16 09:30:00,23.96,24.35,23.75,24.16,774000.0,16.4605,16.7284,16.3162,16.5979,774000.0
2009-01-16 09:35:00,24.17,24.27,24.01,24.19,224500.0,16.6048,16.6735,16.4948,16.6185,224500.0
2009-01-16 09:40:00,24.2,24.24,23.76,23.96,227200.0,16.6254,16.6529,16.3231,16.4605,227200.0
2009-01-16 09:45:00,23.95,24.04,23.71,23.74,181300.0,16.4536,16.5155,16.2887,16.3094,181300.0
2009-01-16 09:50:00,23.72,23.85,23.42,23.45,282900.0,16.2956,16.3849,16.0895,16.1101,282900.0
2009-01-16 09:55:00,23.45,23.54,23.27,23.4,187200.0,16.1101,16.172,15.9865,16.0758,187200.0
2009-01-16 10:00:00,23.38,23.67,23.32,23.55,138200.0,16.062,16.2613,16.0208,16.1788,138200.0
2009-01-16 10:05:00,23.56,23.8,23.54,23.61,114300.0,16.1857,16.3506,16.172,16.22,114300.0
2009-01-16 10:10:00,23.61,23.62,23.39,23.49,170200.0,16.22,16.2269,16.0689,16.1376,170200.0
2009-01-16 10:15:00,23.49,23.59,23.33,23.51,117800.0,16.1376,16.2063,16.0277,16.1513,117800.0
2009-01-16 10:20:00,23.5,23.71,23.49,23.61,81600.0,16.1445,16.2887,16.1376,16.22,81600.0
2009-01-16 10:25:00,23.61,23.72,23.56,23.71,115000.0,16.22,16.2956,16.1857,16.2887,115000.0
2009-01-16 10:30:00,23.7,23.85,23.64,23.85,86500.0,16.2819,16.3849,16.2407,16.3849,86500.0
2009-01-16 10:35:00,23.82,23.85,23.62,23.72,85500.0,16.3643,16.3849,16.2269,16.2956,85500.0
2009-01-16 10:40:00,23.72,23.72,23.56,23.59,69000.0,16.2956,16.2956,16.1857,16.2063,69000.0
2009-01-16 10:45:00,23.6,23.65,23.46,23.5,112600.0,16.2132,16.2475,16.117,16.1445,112600.0
2009-01-16 10:50:00,23.5,23.51,23.38,23.41,90100.0,16.1445,16.1513,16.062,16.0826,90100.0
2009-01-16 10:55:00,23.39,23.43,23.29,23.35,90800.0,16.0689,16.0964,16.0002,16.0414,90800.0
2009-01-16 11:00:00,23.35,23.46,23.24,23.42,120300.0,16.0414,16.117,15.9659,16.0895,120300.0
2009-01-16 11:05:00,23.42,23.42,23.3,23.36,130400.0,16.0895,16.0895,16.0071,16.0483,130400.0
2009-01-16 11:10:00,23.35,23.39,23.31,23.33,135200.0,16.0414,16.0689,16.0139,16.0277,135200.0
2009-01-16 11:15:00,23.31,23.36,23.22,23.34,194800.0,16.0139,16.0483,15.9521,16.0346,194800.0
2009-01-16 11:20:00,23.35,23.38,23.25,23.38,185700.0,16.0414,16.062,15.9727,16.062,185700.0
2009-01-16 11:25:00,23.38,23.48,23.34,23.47,131800.0,16.062,16.1307,16.0346,16.1239,131800.0
2009-01-16 11:30:00,23.47,23.52,23.3,23.33,225100.0,16.1239,16.1582,16.0071,16.0277,225100.0
2009-01-16 11:35:00,23.33,23.34,23.06,23.25,259800.0,16.0277,16.0346,15.8422,15.9727,259800.0
2009-01-16 11:40:00,23.24,23.25,23.07,23.23,222600.0,15.9659,15.9727,15.8491,15.959,222600.0
2009-01-16 11:45:00,23.23,23.29,23.05,23.07,130800.0,15.959,16.0002,15.8353,15.8491,130800.0
2009-01-16 11:50:00,23.07,23.13,22.93,22.93,138000.0,15.8491,15.8903,15.7529,15.7529,138000.0
2009-01-16 11:55:00,22.93,22.94,22.76,22.92,121300.0,15.7529,15.7598,15.6361,15.746,121300.0
2009-01-16 12:00:00,22.91,22.95,22.74,22.81,100900.0,15.7391,15.7666,15.6224,15.6704,100900.0
2009-01-16 12:05:00,22.81,22.84,22.54,22.56,187400.0,15.6704,15.6911,15.485,15.4987,187400.0
2009-01-16 12:10:00,22.56,22.73,22.47,22.59,198700.0,15.4987,15.6155,15.4369,15.5193,198700.0
2009-01-16 12:15:00,22.58,22.59,22.22,22.24,203600.0,15.5124,15.5193,15.2651,15.2789,203600.0
2009-01-16 12:20:00,22.25,22.32,22.09,22.12,310300.0,15.2857,15.3338,15.1758,15.1964,310300.0
2009-01-16 12:25:00,22.11,22.25,22.06,22.17,112300.0,15.1895,15.2857,15.1552,15.2308,112300.0
2009-01-16 12:30:00,22.16,22.38,22.15,22.35,176200.0,15.2239,15.375,15.217,15.3544,176200.0
2009-01-16 12:35:00,22.35,22.62,22.32,22.62,123500.0,15.3544,15.5399,15.3338,15.5399,123500.0
2009-01-16 12:40:00,22.62,22.76,22.62,22.66,131200.0,15.5399,15.6361,15.5399,15.5674,131200.0
2009-01-16 12:45:00,22.67,22.67,22.58,22.65,116800.0,15.5743,15.5743,15.5124,15.5605,116800.0
2009-01-16 12:50:00,22.65,22.91,22.64,22.87,153600.0,15.5605,15.7391,15.5537,15.7117,153600.0
2009-01-16 12:55:00,22.87,22.89,22.73,22.86,99400.0,15.7117,15.7254,15.6155,15.7048,99400.0
2009-01-16 13:00:00,22.88,23.09,22.79,22.79,119600.0,15.7185,15.8628,15.6567,15.6567,119600.0
2009-01-16 13:05:00,22.8,22.89,22.74,22.78,118400.0,15.6636,15.7254,15.6224,15.6498,118400.0
2009-01-16 13:10:00,22.77,22.92,22.75,22.76,271300.0,15.643,15.746,15.6292,15.6361,271300.0
2009-01-16 13:15:00,22.76,22.76,22.39,22.5,172600.0,15.6361,15.6361,15.3819,15.4575,172600.0
2009-01-16 13:20:00,22.49,22.51,22.43,22.47,52800.0,15.4506,15.4643,15.4094,15.4369,52800.0
2009-01-16 13:25:00,22.47,22.52,22.34,22.46,57500.0,15.4369,15.4712,15.3476,15.43,57500.0
2009-01-16 13:30:00,22.47,22.62,22.42,22.59,69800.0,15.4369,15.5399,15.4025,15.5193,69800.0
2009-01-16 13:35:00,22.59,22.95,22.59,22.86,150000.0,15.5193,15.7666,15.5193,15.7048,150000.0
2009-01-16 13:40:00,22.85,22.94,22.77,22.8,71100.0,15.6979,15.7598,15.643,15.6636,71100.0
2009-01-16 13:45:00,22.8,22.81,22.59,22.64,60500.0,15.6636,15.6704,15.5193,15.5537,60500.0
2009-01-16 13:50:00,22.63,22.73,22.58,22.6,63700.0,15.5468,15.6155,15.5124,15.5262,63700.0
2009-01-16 13:55:00,22.59,22.85,22.59,22.83,79100.0,15.5193,15.6979,15.5193,15.6842,79100.0
2009-01-16 14:00:00,22.84,22.91,22.77,22.91,74700.0,15.6911,15.7391,15.643,15.7391,74700.0
2009-01-16 14:05:00,22.91,23.18,22.9,23.09,146400.0,15.7391,15.9246,15.7323,15.8628,146400.0
2009-01-16 14:10:00,23.07,23.16,22.98,22.98,131100.0,15.8491,15.9109,15.7872,15.7872,131100.0
2009-01-16 14:15:00,22.98,23.03,22.81,22.9,148700.0,15.7872,15.8216,15.6704,15.7323,148700.0
2009-01-16 14:20:00,22.87,22.94,22.75,22.93,120700.0,15.7117,15.7598,15.6292,15.7529,120700.0
2009-01-16 14:25:00,22.93,23.06,22.92,22.97,94500.0,15.7529,15.8422,15.746,15.7804,94500.0
2009-01-16 14:30:00,22.97,23.07,22.76,22.77,87500.0,15.7804,15.8491,15.6361,15.643,87500.0
2009-01-16 14:35:00,22.77,22.95,22.74,22.88,123800.0,15.643,15.7666,15.6224,15.7185,123800.0
2009-01-16 14:40:00,22.88,22.96,22.68,22.89,149900.0,15.7185,15.7735,15.5811,15.7254,149900.0
2009-01-16 14:45:00,22.88,22.89,22.74,22.85,116200.0,15.7185,15.7254,15.6224,15.6979,116200.0
2009-01-16 14:50:00,22.85,23.08,22.85,22.91,110700.0,15.6979,15.8559,15.6979,15.7391,110700.0
2009-01-16 14:55:00,22.91,23.1,22.84,23.09,93400.0,15.7391,15.8697,15.6911,15.8628,93400.0
2009-01-16 15:00:00,23.09,23.13,22.83,22.87,110400.0,15.8628,15.8903,15.6842,15.7117,110400.0
2009-01-16 15:05:00,22.88,22.99,22.79,22.99,309100.0,15.7185,15.7941,15.6567,15.7941,309100.0
2009-01-16 15:10:00,23.01,23.16,23.0,23.04,103400.0,15.8078,15.9109,15.801,15.8285,103400.0
2009-01-16 15:15:00,23.04,23.32,23.02,23.3,154300.0,15.8285,16.0208,15.8147,16.0071,154300.0
2009-01-16 15:20:00,23.29,23.36,23.07,23.22,193500.0,16.0002,16.0483,15.8491,15.9521,193500.0
2009-01-16 15:25:00,23.23,23.27,22.87,22.88,198100.0,15.959,15.9865,15.7117,15.7185,198100.0
2009-01-16 15:30:00,22.88,23.1,22.85,22.99,207200.0,15.7185,15.8697,15.6979,15.7941,207200.0
2009-01-16 15:35:00,22.99,23.08,22.88,22.92,184400.0,15.7941,15.8559,15.7185,15.746,184400.0
2009-01-16 15:40:00,22.92,22.93,22.7,22.78,354400.0,15.746,15.7529,15.5949,15.6498,354400.0
2009-01-16 15:45:00,22.78,23.0,22.78,22.93,249000.0,15.6498,15.801,15.6498,15.7529,249000.0
2009-01-16 15:50:00,22.92,23.04,22.87,22.91,262700.0,15.746,15.8285,15.7117,15.7391,262700.0
2009-01-16 15:55:00,22.91,23.09,22.85,22.95,495000.0,15.7391,15.8628,15.6979,15.7666,495000.0
2009-01-20 09:30:00,19.15,19.24,17.56,17.76,373300.0,13.156,13.2179,12.0637,12.2011,373300.0
2009-01-20 09:35:00,17.76,18.05,15.44,16.86,2038100.0,12.2011,12.4003,10.6073,11.5828,2038100.0
2009-01-20 09:40:00,16.86,17.0,16.17,16.58,1503200.0,11.5828,11.679,11.1088,11.3904,1503200.0
2009-01-20 09:45:00,16.61,16.86,15.9,16.44,1382700.0,11.411,11.5828,10.9233,11.2943,1382700.0
2009-01-20 09:50:00,16.43,16.84,16.09,16.35,793500.0,11.2874,11.5691,11.0538,11.2324,793500.0
2009-01-20 09:55:00,16.35,16.85,16.17,16.64,749900.0,11.2324,11.5759,11.1088,11.4317,749900.0
2009-01-20 10:00:00,16.64,16.9,16.46,16.84,554800.0,11.4317,11.6103,11.308,11.5691,554800.0
2009-01-20 10:05:00,16.84,17.18,16.82,16.99,1110800.0,11.5691,11.8026,11.5553,11.6721,1110800.0
2009-01-20 10:10:00,17.0,17.0,16.48,16.72,521700.0,11.679,11.679,11.3217,11.4866,521700.0
2009-01-20 10:15:00,16.72,17.07,16.66,16.85,531800.0,11.4866,11.7271,11.4454,11.5759,531800.0
2009-01-20 10:20:00,16.85,17.35,16.72,17.04,584000.0,11.5759,11.9194,11.4866,11.7065,584000.0
2009-01-20 10:25:00,17.04,17.11,16.81,17.0,528800.0,11.7065,11.7545,11.5484,11.679,528800.0
2009-01-20 10:30:00,16.99,17.0,16.34,16.38,517800.0,11.6721,11.679,11.2256,11.253,517800.0
2009-01-20 10:35:00,16.37,16.7,16.28,16.7,361600.0,11.2462,11.4729,11.1843,11.4729,361600.0
2009-01-20 10:40:00,16.7,16.9,16.5,16.9,547900.0,11.4729,11.6103,11.3355,11.6103,547900.0
2009-01-20 10:45:00,16.9,17.0,16.78,16.9,412700.0,11.6103,11.679,11.5278,11.6103,412700.0
2009-01-20 10:50:00,16.9,17.25,16.85,17.2,974100.0,11.6103,11.8507,11.5759,11.8164,974100.0
2009-01-20 10:55:00,17.2,17.27,17.0,17.01,813300.0,11.8164,11.8645,11.679,11.6858,813300.0
2009-01-20 11:00:00,17.02,17.17,16.89,17.03,560800.0,11.6927,11.7958,11.6034,11.6996,560800.0
2009-01-20 11:05:00,17.03,17.07,16.94,16.94,326000.0,11.6996,11.7271,11.6378,11.6378,326000.0
2009-01-20 11:10:00,16.94,17.14,16.83,17.14,352500.0,11.6378,11.7752,11.5622,11.7752,352500.0
2009-01-20 11:15:00,17.13,17.22,17.03,17.17,574600.0,11.7683,11.8301,11.6996,11.7958,574600.0
2009-01-20 11:20:00,17.18,17.19,17.03,17.1,429100.0,11.8026,11.8095,11.6996,11.7477,429100.0
2009-01-20 11:25:00,17.09,17.25,17.08,17.25,438800.0,11.7408,11.8507,11.7339,11.8507,438800.0
2009-01-20 11:30:00,17.24,17.43,17.24,17.37,515100.0,11.8439,11.9744,11.8439,11.9332,515100.0
2009-01-20 11:35:00,17.37,17.63,17.37,17.49,578800.0,11.9332,12.1118,11.9332,12.0156,578800.0
2009-01-20 11:40:00,17.5,17.5,17.24,17.26,412100.0,12.0225,12.0225,11.8439,11.8576,412100.0
2009-01-20 11:45:00,17.26,17.31,17.14,17.15,257200.0,11.8576,11.8919,11.7752,11.782,257200.0
2009-01-20 11:50:00,17.14,17.15,16.96,17.03,383800.0,11.7752,11.782,11.6515,11.6996,383800.0
2009-01-20 11:55:00,17.03,17.1,16.92,16.96,225100.0,11.6996,11.7477,11.624,11.6515,225100.0
2009-01-20 12:00:00,16.95,17.02,16.82,16.84,339500.0,11.6446,11.6927,11.5553,11.5691,339500.0
2009-01-20 12:05:00,16.83,16.92,16.56,16.74,446400.0,11.5622,11.624,11.3767,11.5004,446400.0
2009-01-20 12:10:00,16.75,16.89,16.73,16.86,201000.0,11.5072,11.6034,11.4935,11.5828,201000.0
2009-01-20 12:15:00,16.85,16.97,16.74,16.97,208200.0,11.5759,11.6584,11.5004,11.6584,208200.0
2009-01-20 12:20:00,16.96,17.0,16.86,16.93,264200.0,11.6515,11.679,11.5828,11.6309,264200.0
2009-01-20 12:25:00,16.91,16.97,16.86,16.95,395200.0,11.6171,11.6584,11.5828,11.6446,395200.0
2009-01-20 12:30:00,16.95,17.01,16.9,16.97,209400.0,11.6446,11.6858,11.6103,11.6584,209400.0
2009-01-20 12:35:00,16.98,17.16,16.97,17.09,227100.0,11.6652,11.7889,11.6584,11.7408,227100.0
2009-01-20 12:40:00,17.09,17.12,16.99,17.03,132700.0,11.7408,11.7614,11.6721,11.6996,132700.0
2009-01-20 12:45:00,17.04,17.09,16.9,16.95,214100.0,11.7065,11.7408,11.6103,11.6446,214100.0
2009-01-20 12:50:00,16.96,16.99,16.81,16.87,165100.0,11.6515,11.6721,11.5484,11.5897,165100.0
2009-01-20 12:55:00,16.86,16.93,16.8,16.87,231100.0,11.5828,11.6309,11.5416,11.5897,231100.0
2009-01-20 13:00:00,16.86,17.01,16.83,16.9,144800.0,11.5828,11.6858,11.5622,11.6103,144800.0
2009-01-20 13:05:00,16.9,17.06,16.9,16.95,97300.0,11.6103,11.7202,11.6103,11.6446,97300.0
2009-01-20 13:10:00,16.95,17.12,16.88,17.04,129900.0,11.6446,11.7614,11.5965,11.7065,129900.0
2009-01-20 13:15:00,17.05,17.08,16.98,16.98,160200.0,11.7133,11.7339,11.6652,11.6652,160200.0
2009-01-20 13:20:00,16.99,17.63,16.96,17.53,1063000.0,11.6721,12.1118,11.6515,12.0431,1063000.0
2009-01-20 13:25:00,17.53,18.66,17.4,17.81,2532800.0,12.0431,12.8194,11.9538,12.2354,2532800.0
2009-01-20 13:30:00,17.81,17.9,17.4,17.56,913200.0,12.2354,12.2973,11.9538,12.0637,913200.0
2009-01-20 13:35:00,17.57,17.76,17.48,17.7,545100.0,12.0706,12.2011,12.0087,12.1599,545100.0
2009-01-20 13:40:00,17.7,17.78,17.52,17.7,369000.0,12.1599,12.2148,12.0362,12.1599,369000.0
2009-01-20 13:45:00,17.7,17.72,17.48,17.67,353700.0,12.1599,12.1736,12.0087,12.1393,353700.0
2009-01-20 13:50:00,17.71,17.77,17.36,17.4,437000.0,12.1667,12.208,11.9263,11.9538,437000.0
2009-01-20 13:55:00,17.4,17.42,17.19,17.23,268000.0,11.9538,11.9675,11.8095,11.837,268000.0
2009-01-20 14:00:00,17.23,17.44,17.15,17.39,308700.0,11.837,11.9813,11.782,11.9469,308700.0
2009-01-20 14:05:00,17.38,17.76,17.37,17.71,486400.0,11.94,12.2011,11.9332,12.1667,486400.0
2009-01-20 14:10:00,17.71,17.73,17.46,17.5,434100.0,12.1667,12.1805,11.995,12.0225,434100.0
2009-01-20 14:15:00,17.5,17.58,17.41,17.43,345000.0,12.0225,12.0774,11.9606,11.9744,345000.0
2009-01-20 14:20:00,17.42,17.44,17.17,17.26,383300.0,11.9675,11.9813,11.7958,11.8576,383300.0
2009-01-20 14:25:00,17.26,17.49,17.25,17.49,401300.0,11.8576,12.0156,11.8507,12.0156,401300.0
2009-01-20 14:30:00,17.48,17.48,17.24,17.32,376000.0,12.0087,12.0087,11.8439,11.8988,376000.0
2009-01-20 14:35:00,17.33,17.53,17.27,17.29,411900.0,11.9057,12.0431,11.8645,11.8782,411900.0
2009-01-20 14:40:00,17.28,17.31,17.15,17.25,441100.0,11.8713,11.8919,11.782,11.8507,441100.0
2009-01-20 14:45:00,17.26,17.27,17.05,17.2,395500.0,11.8576,11.8645,11.7133,11.8164,395500.0
2009-01-20 14:50:00,17.19,17.93,17.18,17.92,637600.0,11.8095,12.3179,11.8026,12.311,637600.0
2009-01-20 14:55:00,17.91,18.08,17.79,18.08,727900.0,12.3041,12.4209,12.2217,12.4209,727900.0
2009-01-20 15:00:00,18.04,18.84,17.98,18.83,925100.0,12.3935,12.9431,12.3522,12.9362,925100.0
2009-01-20 15:05:00,18.83,18.99,18.22,18.44,970800.0,12.9362,13.0461,12.5171,12.6683,970800.0
2009-01-20 15:10:00,18.42,18.7,18.35,18.51,402600.0,12.6545,12.8469,12.6064,12.7163,402600.0
2009-01-20 15:15:00,18.51,18.87,18.42,18.71,750600.0,12.7163,12.9637,12.6545,12.8537,750600.0
2009-01-20 15:20:00,18.7,18.97,18.57,18.72,591600.0,12.8469,13.0324,12.7576,12.8606,591600.0
2009-01-20 15:25:00,18.72,19.75,18.67,18.96,1053800.0,12.8606,13.5682,12.8263,13.0255,1053800.0
2009-01-20 15:30:00,18.97,19.45,18.96,19.19,913000.0,13.0324,13.3621,13.0255,13.1835,913000.0
2009-01-20 15:35:00,19.2,19.7,19.15,19.65,911100.0,13.1904,13.5339,13.156,13.4995,911100.0
2009-01-20 15:40:00,19.66,19.73,19.16,19.28,1054300.0,13.5064,13.5545,13.1629,13.2453,1054300.0
2009-01-20 15:45:00,19.29,19.56,19.17,19.56,775300.0,13.2522,13.4377,13.1698,13.4377,775300.0
2009-01-20 15:50:00,19.54,19.55,19.0,19.02,1076900.0,13.424,13.4308,13.053,13.0667,1076900.0
2009-01-20 15:55:00,19.04,19.2,18.96,19.06,1835800.0,13.0805,13.1904,13.0255,13.0942,1835800.0
2009-01-21 09:30:00,20.76,23.45,20.76,23.45,1627700.0,14.4109,16.2782,14.4109,16.2782,1627700.0
2009-01-21 09:35:00,23.41,23.77,22.32,22.43,1352300.0,16.2505,16.5004,15.4938,15.5702,1352300.0
2009-01-21 09:40:00,22.41,22.45,22.17,22.23,1054700.0,15.5563,15.5841,15.3897,15.4313,1054700.0
2009-01-21 09:45:00,22.23,22.44,21.76,22.08,881800.0,15.4313,15.5771,15.1051,15.3272,881800.0
2009-01-21 09:50:00,22.07,22.44,21.9,22.4,611900.0,15.3203,15.5771,15.2023,15.5494,611900.0
2009-01-21 09:55:00,22.39,22.49,22.1,22.18,590400.0,15.5424,15.6118,15.3411,15.3966,590400.0
2009-01-21 10:00:00,22.19,22.47,22.06,22.33,703500.0,15.4036,15.5979,15.3133,15.5008,703500.0
2009-01-21 10:05:00,22.33,22.49,22.15,22.22,816300.0,15.5008,15.6118,15.3758,15.4244,816300.0
2009-01-21 10:10:00,22.22,22.49,22.06,22.49,670500.0,15.4244,15.6118,15.3133,15.6118,670500.0
2009-01-21 10:15:00,22.49,23.48,22.44,23.45,901300.0,15.6118,16.2991,15.5771,16.2782,901300.0
2009-01-21 10:20:00,23.45,23.46,22.74,22.96,598000.0,16.2782,16.2852,15.7854,15.9381,598000.0
2009-01-21 10:25:00,22.96,22.96,22.23,22.24,758400.0,15.9381,15.9381,15.4313,15.4383,758400.0
2009-01-21 10:30:00,22.24,22.34,21.98,22.08,624600.0,15.4383,15.5077,15.2578,15.3272,624600.0
2009-01-21 10:35:00,22.09,22.12,21.86,22.03,698700.0,15.3342,15.355,15.1745,15.2925,698700.0
2009-01-21 10:40:00,22.03,22.16,21.95,21.99,264000.0,15.2925,15.3828,15.237,15.2647,264000.0
2009-01-21 10:45:00,22.0,22.09,21.58,21.61,531500.0,15.2717,15.3342,14.9801,15.001,531500.0
2009-01-21 10:50:00,21.62,21.78,21.41,21.59,479900.0,15.0079,15.119,14.8621,14.9871,479900.0
2009-01-21 10:55:00,21.6,21.67,21.45,21.52,472800.0,14.994,15.0426,14.8899,14.9385,472800.0
2009-01-21 11:00:00,21.52,21.76,21.33,21.33,471800.0,14.9385,15.1051,14.8066,14.8066,471800.0
2009-01-21 11:05:00,21.33,21.54,21.2,21.2,554600.0,14.8066,14.9524,14.7164,14.7164,554600.0
2009-01-21 11:10:00,21.2,21.24,20.88,21.0,422400.0,14.7164,14.7441,14.4942,14.5775,422400.0
2009-01-21 11:15:00,20.99,21.12,20.96,21.05,445500.0,14.5706,14.6608,14.5498,14.6122,445500.0
2009-01-21 11:20:00,21.04,21.29,20.87,20.98,549800.0,14.6053,14.7788,14.4873,14.5636,549800.0
2009-01-21 11:25:00,20.98,21.28,20.86,21.18,425800.0,14.5636,14.7719,14.4803,14.7025,425800.0
2009-01-21 11:30:00,21.18,21.65,21.13,21.63,511600.0,14.7025,15.0287,14.6678,15.0148,511600.0
2009-01-21 11:35:00,21.62,21.78,21.48,21.59,263300.0,15.0079,15.119,14.9107,14.9871,263300.0
2009-01-21 11:40:00,21.6,21.86,21.48,21.66,231800.0,14.994,15.1745,14.9107,15.0357,231800.0
2009-01-21 11:45:00,21.66,21.75,21.58,21.7,131900.0,15.0357,15.0981,14.9801,15.0634,131900.0
2009-01-21 11:50:00,21.7,21.88,21.63,21.8,346000.0,15.0634,15.1884,15.0148,15.1329,346000.0
2009-01-21 11:55:00,21.79,21.82,21.55,21.59,210800.0,15.1259,15.1467,14.9593,14.9871,210800.0
2009-01-21 12:00:00,21.59,21.59,21.45,21.5,142300.0,14.9871,14.9871,14.8899,14.9246,142300.0
2009-01-21 12:05:00,21.5,21.8,21.5,21.77,150300.0,14.9246,15.1329,14.9246,15.112,150300.0
2009-01-21 12:10:00,21.77,21.94,21.67,21.9,181200.0,15.112,15.23,15.0426,15.2023,181200.0
2009-01-21 12:15:00,21.89,21.97,21.81,21.94,145200.0,15.1953,15.2509,15.1398,15.23,145200.0
2009-01-21 12:20:00,21.94,22.01,21.78,21.82,165600.0,15.23,15.2786,15.119,15.1467,165600.0
2009-01-21 12:25:00,21.82,22.1,21.77,21.93,202100.0,15.1467,15.3411,15.112,15.2231,202100.0
2009-01-21 12:30:00,21.95,21.98,21.72,21.79,200800.0,15.237,15.2578,15.0773,15.1259,200800.0
2009-01-21 12:35:00,21.79,21.81,21.6,21.65,93500.0,15.1259,15.1398,14.994,15.0287,93500.0
2009-01-21 12:40:00,21.65,21.81,21.64,21.67,82900.0,15.0287,15.1398,15.0218,15.0426,82900.0
2009-01-21 12:45:00,21.66,21.71,21.56,21.67,165200.0,15.0357,15.0704,14.9663,15.0426,165200.0
2009-01-21 12:50:00,21.67,21.67,21.52,21.57,160900.0,15.0426,15.0426,14.9385,14.9732,160900.0
2009-01-21 12:55:00,21.58,21.69,21.5,21.66,145400.0,14.9801,15.0565,14.9246,15.0357,145400.0
2009-01-21 13:00:00,21.66,21.67,21.55,21.57,116500.0,15.0357,15.0426,14.9593,14.9732,116500.0
2009-01-21 13:05:00,21.58,21.64,21.53,21.62,130100.0,14.9801,15.0218,14.9454,15.0079,130100.0
2009-01-21 13:10:00,21.62,21.62,21.42,21.46,155900.0,15.0079,15.0079,14.8691,14.8968,155900.0
2009-01-21 13:15:00,21.46,21.51,21.44,21.51,66400.0,14.8968,14.9315,14.883,14.9315,66400.0
2009-01-21 13:20:00,21.5,21.51,21.35,21.44,134600.0,14.9246,14.9315,14.8205,14.883,134600.0
2009-01-21 13:25:00,21.42,21.42,21.22,21.28,126900.0,14.8691,14.8691,14.7302,14.7719,126900.0
2009-01-21 13:30:00,21.28,21.55,21.27,21.49,265200.0,14.7719,14.9593,14.7649,14.9177,265200.0
2009-01-21 13:35:00,21.49,21.56,21.46,21.46,125600.0,14.9177,14.9663,14.8968,14.8968,125600.0
2009-01-21 13:40:00,21.46,21.54,21.42,21.44,155300.0,14.8968,14.9524,14.8691,14.883,155300.0
2009-01-21 13:45:00,21.45,21.62,21.41,21.53,167400.0,14.8899,15.0079,14.8621,14.9454,167400.0
2009-01-21 13:50:00,21.54,21.56,21.46,21.46,171900.0,14.9524,14.9663,14.8968,14.8968,171900.0
2009-01-21 13:55:00,21.46,21.54,21.4,21.53,170600.0,14.8968,14.9524,14.8552,14.9454,170600.0
2009-01-21 14:00:00,21.53,21.56,21.5,21.54,158000.0,14.9454,14.9663,14.9246,14.9524,158000.0
2009-01-21 14:05:00,21.54,21.54,21.41,21.44,127000.0,14.9524,14.9524,14.8621,14.883,127000.0
2009-01-21 14:10:00,21.45,21.53,21.43,21.46,138900.0,14.8899,14.9454,14.876,14.8968,138900.0
2009-01-21 14:15:00,21.46,21.49,21.31,21.43,209800.0,14.8968,14.9177,14.7927,14.876,209800.0
2009-01-21 14:20:00,21.46,21.51,21.34,21.39,170200.0,14.8968,14.9315,14.8135,14.8482,170200.0
2009-01-21 14:25:00,21.4,21.45,21.33,21.42,91900.0,14.8552,14.8899,14.8066,14.8691,91900.0
2009-01-21 14:30:00,21.42,21.72,21.41,21.7,395400.0,14.8691,15.0773,14.8621,15.0634,395400.0
2009-01-21 14:35:00,21.7,21.94,21.68,21.77,333400.0,15.0634,15.23,15.0496,15.112,333400.0
2009-01-21 14:40:00,21.77,21.86,21.63,21.64,190200.0,15.112,15.1745,15.0148,15.0218,190200.0
2009-01-21 14:45:00,21.63,21.87,21.62,21.7,170600.0,15.0148,15.1814,15.0079,15.0634,170600.0
2009-01-21 14:50:00,21.7,21.77,21.63,21.63,140900.0,15.0634,15.112,15.0148,15.0148,140900.0
2009-01-21 14:55:00,21.65,21.83,21.64,21.7,210100.0,15.0287,15.1537,15.0218,15.0634,210100.0
2009-01-21 15:00:00,21.7,21.91,21.59,21.78,143800.0,15.0634,15.2092,14.9871,15.119,143800.0
2009-01-21 15:05:00,21.76,22.0,21.76,22.0,221600.0,15.1051,15.2717,15.1051,15.2717,221600.0
2009-01-21 15:10:00,22.0,22.22,21.99,22.16,401300.0,15.2717,15.4244,15.2647,15.3828,401300.0
2009-01-21 15:15:00,22.16,22.41,22.11,22.3,301900.0,15.3828,15.5563,15.348,15.4799,301900.0
2009-01-21 15:20:00,22.29,22.32,22.18,22.19,299500.0,15.473,15.4938,15.3966,15.4036,299500.0
2009-01-21 15:25:00,22.2,22.32,22.14,22.26,300900.0,15.4105,15.4938,15.3689,15.4522,300900.0
2009-01-21 15:30:00,22.27,22.35,22.25,22.3,444300.0,15.4591,15.5146,15.4452,15.4799,444300.0
2009-01-21 15:35:00,22.3,22.55,22.3,22.54,650300.0,15.4799,15.6535,15.4799,15.6465,650300.0
2009-01-21 15:40:00,22.54,22.78,22.45,22.61,399800.0,15.6465,15.8131,15.5841,15.6951,399800.0
2009-01-21 15:45:00,22.62,22.64,22.32,22.32,531800.0,15.7021,15.716,15.4938,15.4938,531800.0
2009-01-21 15:50:00,22.33,22.57,22.32,22.55,674000.0,15.5008,15.6674,15.4938,15.6535,674000.0
2009-01-21 15:55:00,22.55,23.22,22.54,23.11,1744000.0,15.6535,16.1186,15.6465,16.0422,1744000.0
2009-01-22 09:30:00,22.51,23.44,21.87,23.34,486900.0,15.6257,16.2713,15.1814,16.2019,486900.0
2009-01-22 09:35:00,23.34,23.36,22.62,23.12,393200.0,16.2019,16.2158,15.7021,16.0492,393200.0
2009-01-22 09:40:00,23.14,23.54,22.73,23.47,346600.0,16.063,16.3407,15.7784,16.2921,346600.0
2009-01-22 09:45:00,23.47,23.76,23.23,23.61,386000.0,16.2921,16.4934,16.1255,16.3893,386000.0
2009-01-22 09:50:00,23.61,24.19,23.45,24.14,438200.0,16.3893,16.7919,16.2782,16.7572,438200.0
2009-01-22 09:55:00,24.15,24.24,23.9,23.97,564400.0,16.7641,16.8266,16.5906,16.6392,564400.0
2009-01-22 10:00:00,23.96,24.01,23.54,23.57,396700.0,16.6323,16.667,16.3407,16.3615,396700.0
2009-01-22 10:05:00,23.58,23.62,23.33,23.37,235700.0,16.3685,16.3962,16.1949,16.2227,235700.0
2009-01-22 10:10:00,23.37,23.64,23.37,23.44,241700.0,16.2227,16.4101,16.2227,16.2713,241700.0
2009-01-22 10:15:00,23.43,23.77,23.39,23.77,237600.0,16.2643,16.5004,16.2366,16.5004,237600.0
2009-01-22 10:20:00,23.77,23.82,23.38,23.43,223700.0,16.5004,16.5351,16.2296,16.2643,223700.0
2009-01-22 10:25:00,23.42,23.43,23.18,23.32,226800.0,16.2574,16.2643,16.0908,16.188,226800.0
2009-01-22 10:30:00,23.3,23.34,22.83,22.86,299000.0,16.1741,16.2019,15.8478,15.8687,299000.0
2009-01-22 10:35:00,22.84,22.91,22.5,22.58,346400.0,15.8548,15.9034,15.6188,15.6743,346400.0
2009-01-22 10:40:00,22.59,22.7,22.51,22.66,244100.0,15.6812,15.7576,15.6257,15.7298,244100.0
2009-01-22 10:45:00,22.66,23.0,22.59,22.96,222400.0,15.7298,15.9659,15.6812,15.9381,222400.0
2009-01-22 10:50:00,22.96,22.97,22.69,22.69,177600.0,15.9381,15.945,15.7507,15.7507,177600.0
2009-01-22 10:55:00,22.69,22.76,22.51,22.58,164600.0,15.7507,15.7993,15.6257,15.6743,164600.0
2009-01-22 11:00:00,22.59,22.72,22.58,22.66,202400.0,15.6812,15.7715,15.6743,15.7298,202400.0
2009-01-22 11:05:00,22.65,22.87,22.64,22.87,115900.0,15.7229,15.8756,15.716,15.8756,115900.0
2009-01-22 11:10:00,22.86,23.07,22.86,23.04,148000.0,15.8687,16.0144,15.8687,15.9936,148000.0
2009-01-22 11:15:00,23.02,23.12,22.99,23.03,143000.0,15.9797,16.0492,15.9589,15.9867,143000.0
2009-01-22 11:20:00,23.03,23.09,22.83,22.9,181500.0,15.9867,16.0283,15.8478,15.8964,181500.0
2009-01-22 11:25:00,22.9,22.98,22.8,22.8,199800.0,15.8964,15.952,15.827,15.827,199800.0
2009-01-22 11:30:00,22.8,22.82,22.51,22.64,269300.0,15.827,15.8409,15.6257,15.716,269300.0
2009-01-22 11:35:00,22.66,22.67,22.32,22.47,167400.0,15.7298,15.7368,15.4938,15.5979,167400.0
2009-01-22 11:40:00,22.47,22.52,22.08,22.09,205000.0,15.5979,15.6327,15.3272,15.3342,205000.0
2009-01-22 11:45:00,22.11,22.31,22.03,22.15,172000.0,15.348,15.4869,15.2925,15.3758,172000.0
2009-01-22 11:50:00,22.16,22.31,22.08,22.11,106000.0,15.3828,15.4869,15.3272,15.348,106000.0
2009-01-22 11:55:00,22.12,22.19,21.89,21.91,133200.0,15.355,15.4036,15.1953,15.2092,133200.0
2009-01-22 12:00:00,21.91,22.08,21.9,21.96,105300.0,15.2092,15.3272,15.2023,15.2439,105300.0
2009-01-22 12:05:00,21.96,22.03,21.87,21.94,175100.0,15.2439,15.2925,15.1814,15.23,175100.0
2009-01-22 12:10:00,21.95,22.11,21.86,22.03,141300.0,15.237,15.348,15.1745,15.2925,141300.0
2009-01-22 12:15:00,22.03,22.14,21.95,22.07,193300.0,15.2925,15.3689,15.237,15.3203,193300.0
2009-01-22 12:20:00,22.07,22.12,21.87,21.99,152600.0,15.3203,15.355,15.1814,15.2647,152600.0
2009-01-22 12:25:00,22.01,22.23,21.94,22.19,94800.0,15.2786,15.4313,15.23,15.4036,94800.0
2009-01-22 12:30:00,22.18,22.4,22.1,22.36,124000.0,15.3966,15.5494,15.3411,15.5216,124000.0
2009-01-22 12:35:00,22.37,22.5,22.31,22.35,127800.0,15.5285,15.6188,15.4869,15.5146,127800.0
2009-01-22 12:40:00,22.35,22.37,22.17,22.18,122700.0,15.5146,15.5285,15.3897,15.3966,122700.0
2009-01-22 12:45:00,22.17,22.8,22.17,22.75,221200.0,15.3897,15.827,15.3897,15.7923,221200.0
2009-01-22 12:50:00,22.75,22.81,22.6,22.64,157000.0,15.7923,15.834,15.6882,15.716,157000.0
2009-01-22 12:55:00,22.64,22.79,22.41,22.42,143500.0,15.716,15.8201,15.5563,15.5632,143500.0
2009-01-22 13:00:00,22.42,22.64,22.4,22.62,86400.0,15.5632,15.716,15.5494,15.7021,86400.0
2009-01-22 13:05:00,22.62,22.63,22.16,22.25,218100.0,15.7021,15.709,15.3828,15.4452,218100.0
2009-01-22 13:10:00,22.23,22.25,21.98,22.11,216900.0,15.4313,15.4452,15.2578,15.348,216900.0
2009-01-22 13:15:00,22.12,22.25,22.12,22.18,87800.0,15.355,15.4452,15.355,15.3966,87800.0
2009-01-22 13:20:00,22.19,22.22,22.04,22.11,71600.0,15.4036,15.4244,15.2995,15.348,71600.0
2009-01-22 13:25:00,22.09,22.26,22.08,22.2,107200.0,15.3342,15.4522,15.3272,15.4105,107200.0
2009-01-22 13:30:00,22.2,22.2,21.92,22.04,142100.0,15.4105,15.4105,15.2162,15.2995,142100.0
2009-01-22 13:35:00,22.05,22.26,22.01,22.24,153000.0,15.3064,15.4522,15.2786,15.4383,153000.0
2009-01-22 13:40:00,22.23,22.35,22.17,22.17,100900.0,15.4313,15.5146,15.3897,15.3897,100900.0
2009-01-22 13:45:00,22.16,22.59,22.1,22.49,172000.0,15.3828,15.6812,15.3411,15.6118,172000.0
2009-01-22 13:50:00,22.49,22.76,22.45,22.74,193200.0,15.6118,15.7993,15.5841,15.7854,193200.0
2009-01-22 13:55:00,22.74,22.83,22.54,22.78,248200.0,15.7854,15.8478,15.6465,15.8131,248200.0
2009-01-22 14:00:00,22.79,23.09,22.65,23.08,343400.0,15.8201,16.0283,15.7229,16.0214,343400.0
2009-01-22 14:05:00,23.08,23.22,22.93,22.94,302600.0,16.0214,16.1186,15.9173,15.9242,302600.0
2009-01-22 14:10:00,22.95,23.23,22.85,22.94,246700.0,15.9311,16.1255,15.8617,15.9242,246700.0
2009-01-22 14:15:00,22.94,23.21,22.85,23.08,189300.0,15.9242,16.1116,15.8617,16.0214,189300.0
2009-01-22 14:20:00,23.07,23.22,22.86,23.09,277500.0,16.0144,16.1186,15.8687,16.0283,277500.0
2009-01-22 14:25:00,23.1,23.23,22.87,22.96,145000.0,16.0353,16.1255,15.8756,15.9381,145000.0
2009-01-22 14:30:00,22.95,23.06,22.66,22.77,204600.0,15.9311,16.0075,15.7298,15.8062,204600.0
2009-01-22 14:35:00,22.77,23.15,22.69,23.0,137000.0,15.8062,16.07,15.7507,15.9659,137000.0
2009-01-22 14:40:00,23.0,23.1,22.77,22.79,96700.0,15.9659,16.0353,15.8062,15.8201,96700.0
2009-01-22 14:45:00,22.79,22.8,22.35,22.36,262000.0,15.8201,15.827,15.5146,15.5216,262000.0
2009-01-22 14:50:00,22.35,22.72,22.34,22.58,159500.0,15.5146,15.7715,15.5077,15.6743,159500.0
2009-01-22 14:55:00,22.57,22.72,22.53,22.7,127000.0,15.6674,15.7715,15.6396,15.7576,127000.0
2009-01-22 15:00:00,22.71,22.77,22.28,22.34,177900.0,15.7645,15.8062,15.4661,15.5077,177900.0
2009-01-22 15:05:00,22.34,22.35,22.2,22.31,201500.0,15.5077,15.5146,15.4105,15.4869,201500.0
2009-01-22 15:10:00,22.29,22.47,22.18,22.38,150300.0,15.473,15.5979,15.3966,15.5355,150300.0
2009-01-22 15:15:00,22.4,22.41,22.05,22.06,161200.0,15.5494,15.5563,15.3064,15.3133,161200.0
2009-01-22 15:20:00,22.06,22.34,22.02,22.28,185900.0,15.3133,15.5077,15.2856,15.4661,185900.0
2009-01-22 15:25:00,22.28,22.43,22.25,22.38,146200.0,15.4661,15.5702,15.4452,15.5355,146200.0
2009-01-22 15:30:00,22.38,22.39,22.24,22.3,150300.0,15.5355,15.5424,15.4383,15.4799,150300.0
2009-01-22 15:35:00,22.3,22.32,22.1,22.19,237900.0,15.4799,15.4938,15.3411,15.4036,237900.0
2009-01-22 15:40:00,22.19,22.55,22.18,22.48,414200.0,15.4036,15.6535,15.3966,15.6049,414200.0
2009-01-22 15:45:00,22.48,22.51,22.37,22.39,347400.0,15.6049,15.6257,15.5285,15.5424,347400.0
2009-01-22 15:50:00,22.39,22.43,22.1,22.19,828600.0,15.5424,15.5702,15.3411,15.4036,828600.0
2009-01-22 15:55:00,22.18,22.22,21.91,22.04,986400.0,15.3966,15.4244,15.2092,15.2995,986400.0
2009-01-23 09:30:00,21.16,21.39,20.83,21.21,261500.0,14.6886,14.8482,14.4595,14.7233,261500.0
2009-01-23 09:35:00,21.18,21.94,20.73,21.58,290500.0,14.7025,15.23,14.3901,14.9801,290500.0
2009-01-23 09:40:00,21.57,21.7,21.37,21.61,106600.0,14.9732,15.0634,14.8344,15.001,106600.0
2009-01-23 09:45:00,21.61,21.76,21.43,21.67,118700.0,15.001,15.1051,14.876,15.0426,118700.0
2009-01-23 09:50:00,21.68,22.24,21.58,22.2,167600.0,15.0496,15.4383,14.9801,15.4105,167600.0
2009-01-23 09:55:00,22.19,22.3,21.97,22.03,151300.0,15.4036,15.4799,15.2509,15.2925,151300.0
2009-01-23 10:00:00,22.02,22.32,21.97,22.12,121000.0,15.2856,15.4938,15.2509,15.355,121000.0
2009-01-23 10:05:00,22.12,22.14,21.78,22.02,165600.0,15.355,15.3689,15.119,15.2856,165600.0
2009-01-23 10:10:00,22.02,22.2,21.77,22.15,141800.0,15.2856,15.4105,15.112,15.3758,141800.0
2009-01-23 10:15:00,22.13,22.33,22.05,22.26,136000.0,15.3619,15.5008,15.3064,15.4522,136000.0
2009-01-23 10:20:00,22.26,22.36,21.98,22.33,122800.0,15.4522,15.5216,15.2578,15.5008,122800.0
2009-01-23 10:25:00,22.32,22.37,22.06,22.23,130000.0,15.4938,15.5285,15.3133,15.4313,130000.0
2009-01-23 10:30:00,22.23,22.35,22.15,22.3,297400.0,15.4313,15.5146,15.3758,15.4799,297400.0
2009-01-23 10:35:00,22.3,22.36,22.27,22.3,194400.0,15.4799,15.5216,15.4591,15.4799,194400.0
2009-01-23 10:40:00,22.3,22.33,22.25,22.3,175600.0,15.4799,15.5008,15.4452,15.4799,175600.0
2009-01-23 10:45:00,22.3,22.31,22.23,22.29,94800.0,15.4799,15.4869,15.4313,15.473,94800.0
2009-01-23 10:50:00,22.28,22.31,22.25,22.3,85600.0,15.4661,15.4869,15.4452,15.4799,85600.0
2009-01-23 10:55:00,22.29,22.3,22.23,22.26,80100.0,15.473,15.4799,15.4313,15.4522,80100.0
2009-01-23 11:00:00,22.27,22.73,22.26,22.73,304300.0,15.4591,15.7784,15.4522,15.7784,304300.0
2009-01-23 11:05:00,22.74,22.74,22.4,22.46,180200.0,15.7854,15.7854,15.5494,15.591,180200.0
2009-01-23 11:10:00,22.46,22.78,22.39,22.73,116300.0,15.591,15.8131,15.5424,15.7784,116300.0
2009-01-23 11:15:00,22.76,23.19,22.75,23.15,306800.0,15.7993,16.0977,15.7923,16.07,306800.0
2009-01-23 11:20:00,23.15,23.3,23.05,23.08,260200.0,16.07,16.1741,16.0006,16.0214,260200.0
2009-01-23 11:25:00,23.08,23.14,22.95,23.0,101800.0,16.0214,16.063,15.9311,15.9659,101800.0
2009-01-23 11:30:00,23.0,23.03,22.69,22.73,158700.0,15.9659,15.9867,15.7507,15.7784,158700.0
2009-01-23 11:35:00,22.73,23.03,22.7,23.0,97500.0,15.7784,15.9867,15.7576,15.9659,97500.0
2009-01-23 11:40:00,23.0,23.12,23.0,23.0,77000.0,15.9659,16.0492,15.9659,15.9659,77000.0
2009-01-23 11:45:00,23.0,23.07,22.95,23.05,137200.0,15.9659,16.0144,15.9311,16.0006,137200.0
2009-01-23 11:50:00,23.05,23.1,22.97,23.01,164300.0,16.0006,16.0353,15.945,15.9728,164300.0
2009-01-23 11:55:00,23.0,23.05,22.86,22.86,235400.0,15.9659,16.0006,15.8687,15.8687,235400.0
2009-01-23 12:00:00,22.87,23.0,22.86,22.95,94600.0,15.8756,15.9659,15.8687,15.9311,94600.0
2009-01-23 12:05:00,22.96,23.02,22.82,22.84,83300.0,15.9381,15.9797,15.8409,15.8548,83300.0
2009-01-23 12:10:00,22.84,23.04,22.83,23.0,82900.0,15.8548,15.9936,15.8478,15.9659,82900.0
2009-01-23 12:15:00,23.0,23.1,22.98,22.98,69200.0,15.9659,16.0353,15.952,15.952,69200.0
2009-01-23 12:20:00,22.98,23.26,22.98,23.18,98200.0,15.952,16.1463,15.952,16.0908,98200.0
2009-01-23 12:25:00,23.18,23.26,23.13,23.16,78700.0,16.0908,16.1463,16.0561,16.0769,78700.0
2009-01-23 12:30:00,23.17,23.17,22.95,22.97,72200.0,16.0839,16.0839,15.9311,15.945,72200.0
2009-01-23 12:35:00,22.97,23.02,22.93,22.95,85500.0,15.945,15.9797,15.9173,15.9311,85500.0
2009-01-23 12:40:00,22.95,23.07,22.95,23.05,61600.0,15.9311,16.0144,15.9311,16.0006,61600.0
2009-01-23 12:45:00,23.04,23.31,23.02,23.27,84100.0,15.9936,16.181,15.9797,16.1533,84100.0
2009-01-23 12:50:00,23.25,23.39,23.12,23.12,87300.0,16.1394,16.2366,16.0492,16.0492,87300.0
2009-01-23 12:55:00,23.12,23.19,23.02,23.04,66600.0,16.0492,16.0977,15.9797,15.9936,66600.0
2009-01-23 13:00:00,23.03,23.15,23.0,23.11,138800.0,15.9867,16.07,15.9659,16.0422,138800.0
2009-01-23 13:05:00,23.1,23.11,22.99,23.02,101000.0,16.0353,16.0422,15.9589,15.9797,101000.0
2009-01-23 13:10:00,23.03,23.33,23.03,23.25,253400.0,15.9867,16.1949,15.9867,16.1394,253400.0
2009-01-23 13:15:00,23.25,23.51,23.2,23.51,212400.0,16.1394,16.3199,16.1047,16.3199,212400.0
2009-01-23 13:20:00,23.51,23.67,23.42,23.52,177000.0,16.3199,16.4309,16.2574,16.3268,177000.0
2009-01-23 13:25:00,23.51,23.58,23.26,23.26,88900.0,16.3199,16.3685,16.1463,16.1463,88900.0
2009-01-23 13:30:00,23.28,23.54,23.28,23.49,108900.0,16.1602,16.3407,16.1602,16.306,108900.0
2009-01-23 13:35:00,23.47,23.68,23.46,23.46,96700.0,16.2921,16.4379,16.2852,16.2852,96700.0
2009-01-23 13:40:00,23.44,23.56,23.44,23.56,105900.0,16.2713,16.3546,16.2713,16.3546,105900.0
2009-01-23 13:45:00,23.57,23.82,23.57,23.81,151600.0,16.3615,16.5351,16.3615,16.5281,151600.0
2009-01-23 13:50:00,23.81,23.91,23.7,23.91,273500.0,16.5281,16.5975,16.4518,16.5975,273500.0
2009-01-23 13:55:00,23.9,24.19,23.82,24.13,158300.0,16.5906,16.7919,16.5351,16.7503,158300.0
2009-01-23 14:00:00,24.13,24.2,24.02,24.03,118100.0,16.7503,16.7989,16.6739,16.6808,118100.0
2009-01-23 14:05:00,24.04,24.08,23.87,23.87,161700.0,16.6878,16.7156,16.5698,16.5698,161700.0
2009-01-23 14:10:00,23.86,23.86,23.67,23.67,175000.0,16.5628,16.5628,16.4309,16.4309,175000.0
2009-01-23 14:15:00,23.67,23.86,23.63,23.77,128100.0,16.4309,16.5628,16.4032,16.5004,128100.0
2009-01-23 14:20:00,23.78,24.17,23.72,24.17,150900.0,16.5073,16.778,16.4657,16.778,150900.0
2009-01-23 14:25:00,24.17,24.25,23.85,23.97,142500.0,16.778,16.8336,16.5559,16.6392,142500.0
2009-01-23 14:30:00,23.97,24.0,23.69,23.72,100000.0,16.6392,16.66,16.4448,16.4657,100000.0
2009-01-23 14:35:00,23.72,23.83,23.64,23.83,240100.0,16.4657,16.542,16.4101,16.542,240100.0
2009-01-23 14:40:00,23.83,23.84,23.61,23.74,102500.0,16.542,16.549,16.3893,16.4795,102500.0
2009-01-23 14:45:00,23.74,23.8,23.67,23.73,110600.0,16.4795,16.5212,16.4309,16.4726,110600.0
2009-01-23 14:50:00,23.73,23.77,23.47,23.51,154300.0,16.4726,16.5004,16.2921,16.3199,154300.0
2009-01-23 14:55:00,23.5,23.64,23.41,23.54,164100.0,16.3129,16.4101,16.2505,16.3407,164100.0
2009-01-23 15:00:00,23.52,23.72,23.42,23.66,183800.0,16.3268,16.4657,16.2574,16.424,183800.0
2009-01-23 15:05:00,23.65,23.71,23.49,23.51,161700.0,16.4171,16.4587,16.306,16.3199,161700.0
2009-01-23 15:10:00,23.51,23.63,23.43,23.52,124000.0,16.3199,16.4032,16.2643,16.3268,124000.0
2009-01-23 15:15:00,23.52,23.59,23.46,23.55,131500.0,16.3268,16.3754,16.2852,16.3476,131500.0
2009-01-23 15:20:00,23.56,23.77,23.49,23.75,169200.0,16.3546,16.5004,16.306,16.4865,169200.0
2009-01-23 15:25:00,23.76,23.85,23.62,23.67,131600.0,16.4934,16.5559,16.3962,16.4309,131600.0
2009-01-23 15:30:00,23.65,23.72,23.53,23.65,148400.0,16.4171,16.4657,16.3338,16.4171,148400.0
2009-01-23 15:35:00,23.66,23.78,23.6,23.71,203200.0,16.424,16.5073,16.3824,16.4587,203200.0
2009-01-23 15:40:00,23.72,23.88,23.7,23.78,286500.0,16.4657,16.5767,16.4518,16.5073,286500.0
2009-01-23 15:45:00,23.8,23.87,23.75,23.87,256600.0,16.5212,16.5698,16.4865,16.5698,256600.0
2009-01-23 15:50:00,23.88,23.97,23.76,23.8,338400.0,16.5767,16.6392,16.4934,16.5212,338400.0
2009-01-23 15:55:00,23.81,24.0,23.8,23.85,626100.0,16.5281,16.66,16.5212,16.5559,626100.0
2009-01-26 09:30:00,24.35,24.41,23.28,24.03,240000.0,16.903,16.9446,16.1602,16.6808,240000.0
2009-01-26 09:35:00,24.02,24.25,23.61,24.13,213100.0,16.6739,16.8336,16.3893,16.7503,213100.0
2009-01-26 09:40:00,24.13,24.34,23.99,24.15,164100.0,16.7503,16.896,16.6531,16.7641,164100.0
2009-01-26 09:45:00,24.16,24.25,23.92,23.96,195200.0,16.7711,16.8336,16.6045,16.6323,195200.0
2009-01-26 09:50:00,23.95,24.01,23.72,23.92,175100.0,16.6253,16.667,16.4657,16.6045,175100.0
2009-01-26 09:55:00,23.92,24.02,23.78,24.01,108800.0,16.6045,16.6739,16.5073,16.667,108800.0
2009-01-26 10:00:00,23.98,24.55,23.98,24.36,270300.0,16.6461,17.0418,16.6461,16.9099,270300.0
2009-01-26 10:05:00,24.36,24.66,24.32,24.66,176300.0,16.9099,17.1182,16.8822,17.1182,176300.0
2009-01-26 10:10:00,24.66,24.7,24.28,24.33,158100.0,17.1182,17.1459,16.8544,16.8891,158100.0
2009-01-26 10:15:00,24.32,24.54,24.25,24.27,144500.0,16.8822,17.0349,16.8336,16.8474,144500.0
2009-01-26 10:20:00,24.27,24.68,24.26,24.59,121200.0,16.8474,17.1321,16.8405,17.0696,121200.0
2009-01-26 10:25:00,24.59,24.61,24.43,24.45,86100.0,17.0696,17.0835,16.9585,16.9724,86100.0
2009-01-26 10:30:00,24.45,24.68,24.39,24.68,83100.0,16.9724,17.1321,16.9307,17.1321,83100.0
2009-01-26 10:35:00,24.68,24.68,24.4,24.45,96700.0,17.1321,17.1321,16.9377,16.9724,96700.0
2009-01-26 10:40:00,24.46,24.67,24.27,24.28,112900.0,16.9793,17.1251,16.8474,16.8544,112900.0
2009-01-26 10:45:00,24.28,24.59,24.27,24.54,95700.0,16.8544,17.0696,16.8474,17.0349,95700.0
2009-01-26 10:50:00,24.53,24.57,24.31,24.35,98600.0,17.0279,17.0557,16.8752,16.903,98600.0
2009-01-26 10:55:00,24.35,24.56,24.31,24.5,63800.0,16.903,17.0488,16.8752,17.0071,63800.0
2009-01-26 11:00:00,24.49,24.53,24.3,24.32,97700.0,17.0002,17.0279,16.8683,16.8822,97700.0
2009-01-26 11:05:00,24.31,24.38,24.15,24.21,72700.0,16.8752,16.9238,16.7641,16.8058,72700.0
2009-01-26 11:10:00,24.2,24.35,24.16,24.29,57700.0,16.7989,16.903,16.7711,16.8613,57700.0
2009-01-26 11:15:00,24.29,24.39,24.02,24.07,103200.0,16.8613,16.9307,16.6739,16.7086,103200.0
2009-01-26 11:20:00,24.04,24.11,23.99,24.08,93700.0,16.6878,16.7364,16.6531,16.7156,93700.0
2009-01-26 11:25:00,24.07,24.15,24.03,24.13,76300.0,16.7086,16.7641,16.6808,16.7503,76300.0
2009-01-26 11:30:00,24.13,24.25,24.09,24.15,65900.0,16.7503,16.8336,16.7225,16.7641,65900.0
2009-01-26 11:35:00,24.13,24.14,24.07,24.13,58700.0,16.7503,16.7572,16.7086,16.7503,58700.0
2009-01-26 11:40:00,24.12,24.17,24.09,24.14,40100.0,16.7433,16.778,16.7225,16.7572,40100.0
2009-01-26 11:45:00,24.14,24.24,24.09,24.1,54300.0,16.7572,16.8266,16.7225,16.7294,54300.0
2009-01-26 11:50:00,24.09,24.12,23.97,23.99,83200.0,16.7225,16.7433,16.6392,16.6531,83200.0
2009-01-26 11:55:00,23.99,24.04,23.98,24.03,63300.0,16.6531,16.6878,16.6461,16.6808,63300.0
2009-01-26 12:00:00,24.04,24.08,24.01,24.05,76600.0,16.6878,16.7156,16.667,16.6947,76600.0
2009-01-26 12:05:00,24.04,24.04,24.0,24.03,44500.0,16.6878,16.6878,16.66,16.6808,44500.0
2009-01-26 12:10:00,24.03,24.05,23.99,24.01,88600.0,16.6808,16.6947,16.6531,16.667,88600.0
2009-01-26 12:15:00,24.01,24.02,23.91,23.94,87000.0,16.667,16.6739,16.5975,16.6184,87000.0
2009-01-26 12:20:00,23.95,24.09,23.94,24.03,78100.0,16.6253,16.7225,16.6184,16.6808,78100.0
2009-01-26 12:25:00,24.03,24.06,23.99,24.03,78200.0,16.6808,16.7017,16.6531,16.6808,78200.0
2009-01-26 12:30:00,24.03,24.15,23.96,24.01,103700.0,16.6808,16.7641,16.6323,16.667,103700.0
2009-01-26 12:35:00,24.01,24.07,24.0,24.05,133200.0,16.667,16.7086,16.66,16.6947,133200.0
2009-01-26 12:40:00,24.05,24.12,24.03,24.09,92600.0,16.6947,16.7433,16.6808,16.7225,92600.0
2009-01-26 12:45:00,24.1,24.27,24.1,24.15,86100.0,16.7294,16.8474,16.7294,16.7641,86100.0
2009-01-26 12:50:00,24.15,24.28,24.08,24.25,60700.0,16.7641,16.8544,16.7156,16.8336,60700.0
2009-01-26 12:55:00,24.27,24.27,24.04,24.12,80600.0,16.8474,16.8474,16.6878,16.7433,80600.0
2009-01-26 13:00:00,24.12,24.31,24.1,24.23,70500.0,16.7433,16.8752,16.7294,16.8197,70500.0
2009-01-26 13:05:00,24.23,24.25,24.05,24.16,127300.0,16.8197,16.8336,16.6947,16.7711,127300.0
2009-01-26 13:10:00,24.18,24.21,24.1,24.1,201300.0,16.785,16.8058,16.7294,16.7294,201300.0
2009-01-26 13:15:00,24.1,24.22,24.1,24.12,96600.0,16.7294,16.8127,16.7294,16.7433,96600.0
2009-01-26 13:20:00,24.11,24.17,24.03,24.16,149500.0,16.7364,16.778,16.6808,16.7711,149500.0
2009-01-26 13:25:00,24.13,24.19,24.04,24.11,94000.0,16.7503,16.7919,16.6878,16.7364,94000.0
2009-01-26 13:30:00,24.1,24.11,23.74,23.74,132100.0,16.7294,16.7364,16.4795,16.4795,132100.0
2009-01-26 13:35:00,23.74,23.88,23.72,23.83,130600.0,16.4795,16.5767,16.4657,16.542,130600.0
2009-01-26 13:40:00,23.83,23.94,23.8,23.94,103200.0,16.542,16.6184,16.5212,16.6184,103200.0
2009-01-26 13:45:00,23.95,23.96,23.74,23.75,151200.0,16.6253,16.6323,16.4795,16.4865,151200.0
2009-01-26 13:50:00,23.76,23.76,23.53,23.6,241400.0,16.4934,16.4934,16.3338,16.3824,241400.0
2009-01-26 13:55:00,23.6,23.6,23.48,23.51,272000.0,16.3824,16.3824,16.2991,16.3199,272000.0
2009-01-26 14:00:00,23.52,23.52,23.14,23.29,214200.0,16.3268,16.3268,16.063,16.1672,214200.0
2009-01-26 14:05:00,23.28,23.39,23.24,23.35,181400.0,16.1602,16.2366,16.1325,16.2088,181400.0
2009-01-26 14:10:00,23.35,23.52,23.31,23.38,196000.0,16.2088,16.3268,16.181,16.2296,196000.0
2009-01-26 14:15:00,23.35,23.52,23.3,23.45,105900.0,16.2088,16.3268,16.1741,16.2782,105900.0
2009-01-26 14:20:00,23.46,23.66,23.43,23.64,116500.0,16.2852,16.424,16.2643,16.4101,116500.0
2009-01-26 14:25:00,23.65,23.81,23.63,23.7,103700.0,16.4171,16.5281,16.4032,16.4518,103700.0
2009-01-26 14:30:00,23.7,23.83,23.66,23.83,71200.0,16.4518,16.542,16.424,16.542,71200.0
2009-01-26 14:35:00,23.83,23.87,23.69,23.71,111800.0,16.542,16.5698,16.4448,16.4587,111800.0
2009-01-26 14:40:00,23.71,23.78,23.62,23.66,121900.0,16.4587,16.5073,16.3962,16.424,121900.0
2009-01-26 14:45:00,23.66,23.88,23.54,23.85,99700.0,16.424,16.5767,16.3407,16.5559,99700.0
2009-01-26 14:50:00,23.86,23.86,23.75,23.83,87100.0,16.5628,16.5628,16.4865,16.542,87100.0
2009-01-26 14:55:00,23.82,23.88,23.69,23.86,146400.0,16.5351,16.5767,16.4448,16.5628,146400.0
2009-01-26 15:00:00,23.85,24.01,23.85,23.99,129000.0,16.5559,16.667,16.5559,16.6531,129000.0
2009-01-26 15:05:00,23.99,24.1,23.97,24.08,150700.0,16.6531,16.7294,16.6392,16.7156,150700.0
2009-01-26 15:10:00,24.09,24.15,23.99,24.01,158000.0,16.7225,16.7641,16.6531,16.667,158000.0
2009-01-26 15:15:00,24.02,24.03,23.9,23.94,303900.0,16.6739,16.6808,16.5906,16.6184,303900.0
2009-01-26 15:20:00,23.93,24.0,23.9,23.99,176100.0,16.6114,16.66,16.5906,16.6531,176100.0
2009-01-26 15:25:00,23.99,24.07,23.93,24.04,225400.0,16.6531,16.7086,16.6114,16.6878,225400.0
2009-01-26 15:30:00,24.05,24.13,24.02,24.05,562700.0,16.6947,16.7503,16.6739,16.6947,562700.0
2009-01-26 15:35:00,24.05,24.13,23.89,23.92,245400.0,16.6947,16.7503,16.5837,16.6045,245400.0
2009-01-26 15:40:00,23.89,23.97,23.75,23.81,322000.0,16.5837,16.6392,16.4865,16.5281,322000.0
2009-01-26 15:45:00,23.81,24.01,23.79,23.98,382100.0,16.5281,16.667,16.5142,16.6461,382100.0
2009-01-26 15:50:00,23.97,24.07,23.88,24.02,422400.0,16.6392,16.7086,16.5767,16.6739,422400.0
2009-01-26 15:55:00,24.03,24.03,23.74,23.81,565000.0,16.6808,16.6808,16.4795,16.5281,565000.0
2009-01-27 09:30:00,24.38,24.77,24.04,24.21,147700.0,16.9238,17.1945,16.6878,16.8058,147700.0
2009-01-27 09:35:00,24.19,24.53,24.11,24.51,95600.0,16.7919,17.0279,16.7364,17.014,95600.0
2009-01-27 09:40:00,24.49,24.58,24.36,24.46,109700.0,17.0002,17.0626,16.9099,16.9793,109700.0
2009-01-27 09:45:00,24.47,24.5,24.33,24.4,237500.0,16.9863,17.0071,16.8891,16.9377,237500.0
2009-01-27 09:50:00,24.4,24.42,24.2,24.27,168100.0,16.9377,16.9516,16.7989,16.8474,168100.0
2009-01-27 09:55:00,24.26,24.3,24.13,24.2,119200.0,16.8405,16.8683,16.7503,16.7989,119200.0
2009-01-27 10:00:00,24.18,24.25,24.04,24.09,106900.0,16.785,16.8336,16.6878,16.7225,106900.0
2009-01-27 10:05:00,24.1,24.11,23.74,23.84,280700.0,16.7294,16.7364,16.4795,16.549,280700.0
2009-01-27 10:10:00,23.85,23.86,23.6,23.68,144800.0,16.5559,16.5628,16.3824,16.4379,144800.0
2009-01-27 10:15:00,23.68,23.69,23.59,23.66,114400.0,16.4379,16.4448,16.3754,16.424,114400.0
2009-01-27 10:20:00,23.66,23.78,23.63,23.75,111700.0,16.424,16.5073,16.4032,16.4865,111700.0
2009-01-27 10:25:00,23.77,23.8,23.64,23.69,90300.0,16.5004,16.5212,16.4101,16.4448,90300.0
2009-01-27 10:30:00,23.69,23.75,23.6,23.71,135600.0,16.4448,16.4865,16.3824,16.4587,135600.0
2009-01-27 10:35:00,23.72,23.8,23.67,23.77,73000.0,16.4657,16.5212,16.4309,16.5004,73000.0
2009-01-27 10:40:00,23.76,23.82,23.62,23.62,111800.0,16.4934,16.5351,16.3962,16.3962,111800.0
2009-01-27 10:45:00,23.6,23.61,23.49,23.5,145000.0,16.3824,16.3893,16.306,16.3129,145000.0
2009-01-27 10:50:00,23.5,23.57,23.5,23.55,80300.0,16.3129,16.3615,16.3129,16.3476,80300.0
2009-01-27 10:55:00,23.56,23.73,23.54,23.72,70800.0,16.3546,16.4726,16.3407,16.4657,70800.0
2009-01-27 11:00:00,23.7,23.74,23.65,23.67,38700.0,16.4518,16.4795,16.4171,16.4309,38700.0
2009-01-27 11:05:00,23.67,23.72,23.61,23.72,143900.0,16.4309,16.4657,16.3893,16.4657,143900.0
2009-01-27 11:10:00,23.71,23.82,23.68,23.77,58400.0,16.4587,16.5351,16.4379,16.5004,58400.0
2009-01-27 11:15:00,23.76,23.99,23.76,23.91,112100.0,16.4934,16.6531,16.4934,16.5975,112100.0
2009-01-27 11:20:00,23.9,23.95,23.85,23.88,51300.0,16.5906,16.6253,16.5559,16.5767,51300.0
2009-01-27 11:25:00,23.88,23.93,23.82,23.92,57400.0,16.5767,16.6114,16.5351,16.6045,57400.0
2009-01-27 11:30:00,23.92,23.95,23.71,23.71,75900.0,16.6045,16.6253,16.4587,16.4587,75900.0
2009-01-27 11:35:00,23.72,23.77,23.69,23.72,66100.0,16.4657,16.5004,16.4448,16.4657,66100.0
2009-01-27 11:40:00,23.72,23.75,23.64,23.71,156200.0,16.4657,16.4865,16.4101,16.4587,156200.0
2009-01-27 11:45:00,23.7,23.84,23.7,23.76,57700.0,16.4518,16.549,16.4518,16.4934,57700.0
2009-01-27 11:50:00,23.75,23.86,23.67,23.85,51000.0,16.4865,16.5628,16.4309,16.5559,51000.0
2009-01-27 11:55:00,23.84,23.95,23.82,23.89,67800.0,16.549,16.6253,16.5351,16.5837,67800.0
2009-01-27 12:00:00,23.88,23.98,23.84,23.93,106200.0,16.5767,16.6461,16.549,16.6114,106200.0
2009-01-27 12:05:00,23.94,23.98,23.83,23.86,68900.0,16.6184,16.6461,16.542,16.5628,68900.0
2009-01-27 12:10:00,23.86,23.94,23.83,23.92,167600.0,16.5628,16.6184,16.542,16.6045,167600.0
2009-01-27 12:15:00,23.92,24.0,23.88,23.97,68000.0,16.6045,16.66,16.5767,16.6392,68000.0
2009-01-27 12:20:00,23.96,24.15,23.94,24.11,109300.0,16.6323,16.7641,16.6184,16.7364,109300.0
2009-01-27 12:25:00,24.1,24.23,24.06,24.15,96000.0,16.7294,16.8197,16.7017,16.7641,96000.0
2009-01-27 12:30:00,24.15,24.2,24.1,24.15,60600.0,16.7641,16.7989,16.7294,16.7641,60600.0
2009-01-27 12:35:00,24.15,24.23,24.15,24.2,73300.0,16.7641,16.8197,16.7641,16.7989,73300.0
2009-01-27 12:40:00,24.2,24.33,24.2,24.3,72400.0,16.7989,16.8891,16.7989,16.8683,72400.0
2009-01-27 12:45:00,24.3,24.31,24.19,24.26,52800.0,16.8683,16.8752,16.7919,16.8405,52800.0
2009-01-27 12:50:00,24.26,24.29,24.17,24.25,49100.0,16.8405,16.8613,16.778,16.8336,49100.0
2009-01-27 12:55:00,24.25,24.33,24.22,24.24,46700.0,16.8336,16.8891,16.8127,16.8266,46700.0
2009-01-27 13:00:00,24.25,24.25,24.17,24.2,61900.0,16.8336,16.8336,16.778,16.7989,61900.0
2009-01-27 13:05:00,24.2,24.2,24.06,24.13,71800.0,16.7989,16.7989,16.7017,16.7503,71800.0
2009-01-27 13:10:00,24.13,24.21,24.1,24.1,100600.0,16.7503,16.8058,16.7294,16.7294,100600.0
2009-01-27 13:15:00,24.1,24.12,23.99,24.03,121200.0,16.7294,16.7433,16.6531,16.6808,121200.0
2009-01-27 13:20:00,24.02,24.27,24.0,24.27,64700.0,16.6739,16.8474,16.66,16.8474,64700.0
2009-01-27 13:25:00,24.27,24.29,24.14,24.16,67900.0,16.8474,16.8613,16.7572,16.7711,67900.0
2009-01-27 13:30:00,24.16,24.16,24.04,24.09,52800.0,16.7711,16.7711,16.6878,16.7225,52800.0
2009-01-27 13:35:00,24.08,24.14,24.02,24.14,54100.0,16.7156,16.7572,16.6739,16.7572,54100.0
2009-01-27 13:40:00,24.13,24.26,24.13,24.21,79400.0,16.7503,16.8405,16.7503,16.8058,79400.0
2009-01-27 13:45:00,24.22,24.28,24.16,24.26,94200.0,16.8127,16.8544,16.7711,16.8405,94200.0
2009-01-27 13:50:00,24.25,24.3,24.18,24.3,61800.0,16.8336,16.8683,16.785,16.8683,61800.0
2009-01-27 13:55:00,24.3,24.31,24.1,24.11,128900.0,16.8683,16.8752,16.7294,16.7364,128900.0
2009-01-27 14:00:00,24.1,24.19,24.07,24.15,94900.0,16.7294,16.7919,16.7086,16.7641,94900.0
2009-01-27 14:05:00,24.14,24.18,24.02,24.09,94300.0,16.7572,16.785,16.6739,16.7225,94300.0
2009-01-27 14:10:00,24.1,24.13,24.01,24.07,114600.0,16.7294,16.7503,16.667,16.7086,114600.0
2009-01-27 14:15:00,24.07,24.25,24.04,24.21,134300.0,16.7086,16.8336,16.6878,16.8058,134300.0
2009-01-27 14:20:00,24.22,24.23,24.15,24.19,77400.0,16.8127,16.8197,16.7641,16.7919,77400.0
2009-01-27 14:25:00,24.19,24.27,24.15,24.2,122700.0,16.7919,16.8474,16.7641,16.7989,122700.0
2009-01-27 14:30:00,24.2,24.27,24.13,24.23,89800.0,16.7989,16.8474,16.7503,16.8197,89800.0
2009-01-27 14:35:00,24.24,24.37,24.24,24.3,103900.0,16.8266,16.9169,16.8266,16.8683,103900.0
2009-01-27 14:40:00,24.3,24.37,24.25,24.35,85600.0,16.8683,16.9169,16.8336,16.903,85600.0
2009-01-27 14:45:00,24.35,24.35,24.24,24.33,90000.0,16.903,16.903,16.8266,16.8891,90000.0
2009-01-27 14:50:00,24.34,24.46,24.34,24.41,150900.0,16.896,16.9793,16.896,16.9446,150900.0
2009-01-27 14:55:00,24.4,24.46,24.39,24.44,101700.0,16.9377,16.9793,16.9307,16.9655,101700.0
2009-01-27 15:00:00,24.44,24.49,24.27,24.41,191700.0,16.9655,17.0002,16.8474,16.9446,191700.0
2009-01-27 15:05:00,24.42,24.44,24.31,24.42,162700.0,16.9516,16.9655,16.8752,16.9516,162700.0
2009-01-27 15:10:00,24.42,24.47,24.33,24.46,147600.0,16.9516,16.9863,16.8891,16.9793,147600.0
2009-01-27 15:15:00,24.45,24.49,24.42,24.42,84200.0,16.9724,17.0002,16.9516,16.9516,84200.0
2009-01-27 15:20:00,24.41,24.5,24.41,24.48,142500.0,16.9446,17.0071,16.9446,16.9932,142500.0
2009-01-27 15:25:00,24.48,24.66,24.44,24.54,258100.0,16.9932,17.1182,16.9655,17.0349,258100.0
2009-01-27 15:30:00,24.54,24.59,24.47,24.56,171300.0,17.0349,17.0696,16.9863,17.0488,171300.0
2009-01-27 15:35:00,24.57,24.67,24.53,24.66,163000.0,17.0557,17.1251,17.0279,17.1182,163000.0
2009-01-27 15:40:00,24.67,24.71,24.58,24.63,180600.0,17.1251,17.1529,17.0626,17.0973,180600.0
2009-01-27 15:45:00,24.63,24.67,24.53,24.63,304800.0,17.0973,17.1251,17.0279,17.0973,304800.0
2009-01-27 15:50:00,24.63,24.64,24.53,24.63,180200.0,17.0973,17.1043,17.0279,17.0973,180200.0
2009-01-27 15:55:00,24.64,24.78,24.62,24.65,519500.0,17.1043,17.2015,17.0904,17.1112,519500.0
2009-01-28 09:30:00,26.2,26.57,25.51,26.13,694600.0,18.1872,18.444,17.7082,18.1386,694600.0
2009-01-28 09:35:00,26.13,26.63,25.8,26.55,415000.0,18.1386,18.4857,17.9095,18.4301,415000.0
2009-01-28 09:40:00,26.54,26.68,25.89,25.92,349800.0,18.4232,18.5204,17.972,17.9928,349800.0
2009-01-28 09:45:00,25.92,26.22,25.92,25.99,176700.0,17.9928,18.2011,17.9928,18.0414,176700.0
2009-01-28 09:50:00,25.99,26.2,25.85,25.85,200500.0,18.0414,18.1872,17.9442,17.9442,200500.0
2009-01-28 09:55:00,25.85,26.23,25.84,26.09,313000.0,17.9442,18.208,17.9373,18.1108,313000.0
2009-01-28 10:00:00,26.1,26.26,26.01,26.07,145100.0,18.1178,18.2288,18.0553,18.0969,145100.0
2009-01-28 10:05:00,26.08,26.18,25.94,26.07,215700.0,18.1039,18.1733,18.0067,18.0969,215700.0
2009-01-28 10:10:00,26.08,26.36,26.02,26.3,192900.0,18.1039,18.2983,18.0622,18.2566,192900.0
2009-01-28 10:15:00,26.29,26.49,26.1,26.49,205400.0,18.2497,18.3885,18.1178,18.3885,205400.0
2009-01-28 10:20:00,26.49,26.55,26.22,26.26,207500.0,18.3885,18.4301,18.2011,18.2288,207500.0
2009-01-28 10:25:00,26.27,26.45,26.25,26.44,117600.0,18.2358,18.3607,18.2219,18.3538,117600.0
2009-01-28 10:30:00,26.45,26.54,26.36,26.48,190000.0,18.3607,18.4232,18.2983,18.3816,190000.0
2009-01-28 10:35:00,26.49,26.54,26.39,26.47,232900.0,18.3885,18.4232,18.3191,18.3746,232900.0
2009-01-28 10:40:00,26.46,26.52,26.36,26.48,153800.0,18.3677,18.4093,18.2983,18.3816,153800.0
2009-01-28 10:45:00,26.47,26.64,26.4,26.48,201600.0,18.3746,18.4926,18.326,18.3816,201600.0
2009-01-28 10:50:00,26.5,26.52,26.41,26.5,65300.0,18.3954,18.4093,18.333,18.3954,65300.0
2009-01-28 10:55:00,26.5,26.52,26.39,26.46,64800.0,18.3954,18.4093,18.3191,18.3677,64800.0
2009-01-28 11:00:00,26.48,26.57,26.4,26.49,102800.0,18.3816,18.444,18.326,18.3885,102800.0
2009-01-28 11:05:00,26.5,26.55,26.43,26.48,279100.0,18.3954,18.4301,18.3468,18.3816,279100.0
2009-01-28 11:10:00,26.49,26.52,26.38,26.45,190700.0,18.3885,18.4093,18.3121,18.3607,190700.0
2009-01-28 11:15:00,26.46,26.58,26.45,26.56,155300.0,18.3677,18.451,18.3607,18.4371,155300.0
2009-01-28 11:20:00,26.55,26.68,26.55,26.63,181300.0,18.4301,18.5204,18.4301,18.4857,181300.0
2009-01-28 11:25:00,26.63,26.79,26.6,26.67,167900.0,18.4857,18.5967,18.4649,18.5134,167900.0
2009-01-28 11:30:00,26.66,26.77,26.66,26.75,102000.0,18.5065,18.5829,18.5065,18.569,102000.0
2009-01-28 11:35:00,26.75,26.77,26.68,26.69,148700.0,18.569,18.5829,18.5204,18.5273,148700.0
2009-01-28 11:40:00,26.69,26.78,26.66,26.75,222200.0,18.5273,18.5898,18.5065,18.569,222200.0
2009-01-28 11:45:00,26.76,26.79,26.7,26.73,188100.0,18.5759,18.5967,18.5343,18.5551,188100.0
2009-01-28 11:50:00,26.74,26.87,26.74,26.75,140500.0,18.562,18.6523,18.562,18.569,140500.0
2009-01-28 11:55:00,26.75,26.81,26.75,26.8,60700.0,18.569,18.6106,18.569,18.6037,60700.0
2009-01-28 12:00:00,26.8,26.9,26.78,26.9,145200.0,18.6037,18.6731,18.5898,18.6731,145200.0
2009-01-28 12:05:00,26.9,26.92,26.81,26.86,82800.0,18.6731,18.687,18.6106,18.6453,82800.0
2009-01-28 12:10:00,26.86,26.91,26.83,26.88,68300.0,18.6453,18.68,18.6245,18.6592,68300.0
2009-01-28 12:15:00,26.88,26.93,26.85,26.88,70700.0,18.6592,18.6939,18.6384,18.6592,70700.0
2009-01-28 12:20:00,26.87,26.93,26.86,26.9,186000.0,18.6523,18.6939,18.6453,18.6731,186000.0
2009-01-28 12:25:00,26.9,26.94,26.87,26.93,74500.0,18.6731,18.7009,18.6523,18.6939,74500.0
2009-01-28 12:30:00,26.92,26.98,26.89,26.98,106900.0,18.687,18.7286,18.6662,18.7286,106900.0
2009-01-28 12:35:00,26.98,27.0,26.91,26.94,177200.0,18.7286,18.7425,18.68,18.7009,177200.0
2009-01-28 12:40:00,26.94,26.98,26.93,26.97,106500.0,18.7009,18.7286,18.6939,18.7217,106500.0
2009-01-28 12:45:00,26.98,26.99,26.95,26.99,86300.0,18.7286,18.7356,18.7078,18.7356,86300.0
2009-01-28 12:50:00,26.98,27.06,26.98,27.04,120700.0,18.7286,18.7842,18.7286,18.7703,120700.0
2009-01-28 12:55:00,27.05,27.06,26.99,27.02,265800.0,18.7772,18.7842,18.7356,18.7564,265800.0
2009-01-28 13:00:00,27.02,27.05,26.97,26.98,211100.0,18.7564,18.7772,18.7217,18.7286,211100.0
2009-01-28 13:05:00,26.97,27.17,26.97,27.07,194900.0,18.7217,18.8605,18.7217,18.7911,194900.0
2009-01-28 13:10:00,27.06,27.07,27.02,27.07,79500.0,18.7842,18.7911,18.7564,18.7911,79500.0
2009-01-28 13:15:00,27.06,27.07,26.98,27.0,78600.0,18.7842,18.7911,18.7286,18.7425,78600.0
2009-01-28 13:20:00,27.0,27.12,26.99,27.11,80300.0,18.7425,18.8258,18.7356,18.8189,80300.0
2009-01-28 13:25:00,27.11,27.14,27.01,27.11,133000.0,18.8189,18.8397,18.7495,18.8189,133000.0
2009-01-28 13:30:00,27.1,27.26,27.1,27.22,241700.0,18.8119,18.923,18.8119,18.8952,241700.0
2009-01-28 13:35:00,27.22,27.26,27.2,27.23,122400.0,18.8952,18.923,18.8814,18.9022,122400.0
2009-01-28 13:40:00,27.23,27.38,27.2,27.38,113100.0,18.9022,19.0063,18.8814,19.0063,113100.0
2009-01-28 13:45:00,27.38,27.5,27.37,27.49,153500.0,19.0063,19.0896,18.9994,19.0827,153500.0
2009-01-28 13:50:00,27.5,27.52,27.38,27.44,147200.0,19.0896,19.1035,19.0063,19.048,147200.0
2009-01-28 13:55:00,27.43,27.52,27.41,27.48,69000.0,19.041,19.1035,19.0271,19.0757,69000.0
2009-01-28 14:00:00,27.48,27.49,27.45,27.46,90400.0,19.0757,19.0827,19.0549,19.0618,90400.0
2009-01-28 14:05:00,27.45,27.47,27.38,27.42,99600.0,19.0549,19.0688,19.0063,19.0341,99600.0
2009-01-28 14:10:00,27.4,27.47,27.4,27.42,104100.0,19.0202,19.0688,19.0202,19.0341,104100.0
2009-01-28 14:15:00,27.42,27.84,27.36,27.81,387800.0,19.0341,19.3256,18.9924,19.3048,387800.0
2009-01-28 14:20:00,27.8,27.9,27.51,27.58,344900.0,19.2979,19.3673,19.0965,19.1451,344900.0
2009-01-28 14:25:00,27.58,27.66,27.48,27.58,267000.0,19.1451,19.2007,19.0757,19.1451,267000.0
2009-01-28 14:30:00,27.58,27.66,27.41,27.55,259000.0,19.1451,19.2007,19.0271,19.1243,259000.0
2009-01-28 14:35:00,27.55,27.6,27.43,27.59,228200.0,19.1243,19.159,19.041,19.1521,228200.0
2009-01-28 14:40:00,27.6,27.76,27.51,27.61,214100.0,19.159,19.2701,19.0965,19.166,214100.0
2009-01-28 14:45:00,27.61,27.67,27.5,27.62,167700.0,19.166,19.2076,19.0896,19.1729,167700.0
2009-01-28 14:50:00,27.62,27.62,27.36,27.36,176300.0,19.1729,19.1729,18.9924,18.9924,176300.0
2009-01-28 14:55:00,27.37,27.6,27.35,27.6,174000.0,18.9994,19.159,18.9855,19.159,174000.0
2009-01-28 15:00:00,27.59,27.7,27.55,27.67,237700.0,19.1521,19.2284,19.1243,19.2076,237700.0
2009-01-28 15:05:00,27.66,27.69,27.32,27.46,472700.0,19.2007,19.2215,18.9647,19.0618,472700.0
2009-01-28 15:10:00,27.46,27.53,27.35,27.39,217200.0,19.0618,19.1104,18.9855,19.0132,217200.0
2009-01-28 15:15:00,27.39,27.47,27.26,27.27,331900.0,19.0132,19.0688,18.923,18.9299,331900.0
2009-01-28 15:20:00,27.28,27.34,27.11,27.27,251400.0,18.9369,18.9785,18.8189,18.9299,251400.0
2009-01-28 15:25:00,27.27,27.33,27.05,27.25,224900.0,18.9299,18.9716,18.7772,18.9161,224900.0
2009-01-28 15:30:00,27.26,27.29,27.12,27.28,264900.0,18.923,18.9438,18.8258,18.9369,264900.0
2009-01-28 15:35:00,27.28,27.77,27.25,27.76,347600.0,18.9369,19.277,18.9161,19.2701,347600.0
2009-01-28 15:40:00,27.76,27.89,27.4,27.72,544900.0,19.2701,19.3603,19.0202,19.2423,544900.0
2009-01-28 15:45:00,27.73,27.95,27.71,27.88,468000.0,19.2493,19.402,19.2354,19.3534,468000.0
2009-01-28 15:50:00,27.88,28.17,27.83,28.06,705500.0,19.3534,19.5547,19.3187,19.4783,705500.0
2009-01-28 15:55:00,28.06,28.4,27.83,28.02,1452400.0,19.4783,19.7144,19.3187,19.4506,1452400.0
2009-01-29 09:30:00,27.06,27.75,26.76,27.38,278600.0,18.7842,19.2631,18.5759,19.0063,278600.0
2009-01-29 09:35:00,27.37,27.75,27.03,27.42,243000.0,18.9994,19.2631,18.7633,19.0341,243000.0
2009-01-29 09:40:00,27.41,27.62,27.34,27.46,164800.0,19.0271,19.1729,18.9785,19.0618,164800.0
2009-01-29 09:45:00,27.46,27.52,27.1,27.1,126800.0,19.0618,19.1035,18.8119,18.8119,126800.0
2009-01-29 09:50:00,27.1,27.19,26.69,26.98,139600.0,18.8119,18.8744,18.5273,18.7286,139600.0
2009-01-29 09:55:00,26.98,26.99,26.65,26.92,91600.0,18.7286,18.7356,18.4996,18.687,91600.0
2009-01-29 10:00:00,26.91,27.0,26.69,26.75,188600.0,18.68,18.7425,18.5273,18.569,188600.0
2009-01-29 10:05:00,26.75,27.11,26.7,26.9,227200.0,18.569,18.8189,18.5343,18.6731,227200.0
2009-01-29 10:10:00,26.9,27.16,26.87,27.1,121200.0,18.6731,18.8536,18.6523,18.8119,121200.0
2009-01-29 10:15:00,27.1,27.15,26.95,27.06,128600.0,18.8119,18.8466,18.7078,18.7842,128600.0
2009-01-29 10:20:00,27.05,27.11,26.95,27.07,120200.0,18.7772,18.8189,18.7078,18.7911,120200.0
2009-01-29 10:25:00,27.08,27.35,27.04,27.32,142800.0,18.7981,18.9855,18.7703,18.9647,142800.0
2009-01-29 10:30:00,27.3,27.33,26.98,27.03,90400.0,18.9508,18.9716,18.7286,18.7633,90400.0
2009-01-29 10:35:00,27.03,27.08,26.93,26.97,190500.0,18.7633,18.7981,18.6939,18.7217,190500.0
2009-01-29 10:40:00,26.97,27.22,26.97,27.16,103200.0,18.7217,18.8952,18.7217,18.8536,103200.0
2009-01-29 10:45:00,27.14,27.53,27.14,27.34,167200.0,18.8397,19.1104,18.8397,18.9785,167200.0
2009-01-29 10:50:00,27.31,27.35,27.13,27.27,89100.0,18.9577,18.9855,18.8328,18.9299,89100.0
2009-01-29 10:55:00,27.27,27.29,27.1,27.14,69500.0,18.9299,18.9438,18.8119,18.8397,69500.0
2009-01-29 11:00:00,27.16,27.3,27.08,27.2,341200.0,18.8536,18.9508,18.7981,18.8814,341200.0
2009-01-29 11:05:00,27.19,27.28,27.15,27.27,76300.0,18.8744,18.9369,18.8466,18.9299,76300.0
2009-01-29 11:10:00,27.26,27.37,27.26,27.27,114100.0,18.923,18.9994,18.923,18.9299,114100.0
2009-01-29 11:15:00,27.27,27.31,27.21,27.22,115800.0,18.9299,18.9577,18.8883,18.8952,115800.0
2009-01-29 11:20:00,27.21,27.32,27.18,27.25,85900.0,18.8883,18.9647,18.8675,18.9161,85900.0
2009-01-29 11:25:00,27.25,27.28,27.18,27.24,150400.0,18.9161,18.9369,18.8675,18.9091,150400.0
2009-01-29 11:30:00,27.23,27.28,27.2,27.24,68900.0,18.9022,18.9369,18.8814,18.9091,68900.0
2009-01-29 11:35:00,27.23,27.36,27.22,27.3,76300.0,18.9022,18.9924,18.8952,18.9508,76300.0
2009-01-29 11:40:00,27.3,27.3,27.07,27.08,100100.0,18.9508,18.9508,18.7911,18.7981,100100.0
2009-01-29 11:45:00,27.07,27.17,27.01,27.15,85100.0,18.7911,18.8605,18.7495,18.8466,85100.0
2009-01-29 11:50:00,27.15,27.15,27.02,27.09,77500.0,18.8466,18.8466,18.7564,18.805,77500.0
2009-01-29 11:55:00,27.09,27.17,27.01,27.02,62000.0,18.805,18.8605,18.7495,18.7564,62000.0
2009-01-29 12:00:00,27.02,27.04,26.91,26.94,105200.0,18.7564,18.7703,18.68,18.7009,105200.0
2009-01-29 12:05:00,26.94,27.0,26.92,26.92,71000.0,18.7009,18.7425,18.687,18.687,71000.0
2009-01-29 12:10:00,26.92,27.06,26.9,27.0,91700.0,18.687,18.7842,18.6731,18.7425,91700.0
2009-01-29 12:15:00,27.01,27.03,26.95,26.98,58400.0,18.7495,18.7633,18.7078,18.7286,58400.0
2009-01-29 12:20:00,26.97,27.11,26.96,27.0,73000.0,18.7217,18.8189,18.7148,18.7425,73000.0
2009-01-29 12:25:00,27.01,27.17,26.99,27.17,86000.0,18.7495,18.8605,18.7356,18.8605,86000.0
2009-01-29 12:30:00,27.16,27.25,27.13,27.25,58300.0,18.8536,18.9161,18.8328,18.9161,58300.0
2009-01-29 12:35:00,27.25,27.32,27.17,27.17,121400.0,18.9161,18.9647,18.8605,18.8605,121400.0
2009-01-29 12:40:00,27.17,27.23,27.07,27.11,88700.0,18.8605,18.9022,18.7911,18.8189,88700.0
2009-01-29 12:45:00,27.11,27.14,27.09,27.1,54900.0,18.8189,18.8397,18.805,18.8119,54900.0
2009-01-29 12:50:00,27.11,27.14,26.98,27.0,87100.0,18.8189,18.8397,18.7286,18.7425,87100.0
2009-01-29 12:55:00,27.0,27.04,26.97,27.02,136900.0,18.7425,18.7703,18.7217,18.7564,136900.0
2009-01-29 13:00:00,27.03,27.19,26.99,27.14,109800.0,18.7633,18.8744,18.7356,18.8397,109800.0
2009-01-29 13:05:00,27.14,27.14,27.07,27.1,57400.0,18.8397,18.8397,18.7911,18.8119,57400.0
2009-01-29 13:10:00,27.11,27.2,27.1,27.19,60200.0,18.8189,18.8814,18.8119,18.8744,60200.0
2009-01-29 13:15:00,27.19,27.2,27.14,27.14,30800.0,18.8744,18.8814,18.8397,18.8397,30800.0
2009-01-29 13:20:00,27.13,27.15,27.08,27.13,50100.0,18.8328,18.8466,18.7981,18.8328,50100.0
2009-01-29 13:25:00,27.13,27.26,27.13,27.22,78300.0,18.8328,18.923,18.8328,18.8952,78300.0
2009-01-29 13:30:00,27.23,27.33,27.15,27.17,119700.0,18.9022,18.9716,18.8466,18.8605,119700.0
2009-01-29 13:35:00,27.16,27.18,27.13,27.15,64600.0,18.8536,18.8675,18.8328,18.8466,64600.0
2009-01-29 13:40:00,27.14,27.23,27.14,27.15,57700.0,18.8397,18.9022,18.8397,18.8466,57700.0
2009-01-29 13:45:00,27.14,27.19,27.06,27.08,52800.0,18.8397,18.8744,18.7842,18.7981,52800.0
2009-01-29 13:50:00,27.07,27.07,26.97,27.0,72600.0,18.7911,18.7911,18.7217,18.7425,72600.0
2009-01-29 13:55:00,27.0,27.11,26.94,27.1,54900.0,18.7425,18.8189,18.7009,18.8119,54900.0
2009-01-29 14:00:00,27.1,27.13,26.96,27.02,72900.0,18.8119,18.8328,18.7148,18.7564,72900.0
2009-01-29 14:05:00,27.03,27.18,26.99,27.02,90500.0,18.7633,18.8675,18.7356,18.7564,90500.0
2009-01-29 14:10:00,27.03,27.04,26.92,27.04,101300.0,18.7633,18.7703,18.687,18.7703,101300.0
2009-01-29 14:15:00,27.04,27.12,26.95,27.04,100900.0,18.7703,18.8258,18.7078,18.7703,100900.0
2009-01-29 14:20:00,27.04,27.05,26.93,26.97,111900.0,18.7703,18.7772,18.6939,18.7217,111900.0
2009-01-29 14:25:00,26.97,27.21,26.96,27.2,98200.0,18.7217,18.8883,18.7148,18.8814,98200.0
2009-01-29 14:30:00,27.2,27.22,27.14,27.19,69600.0,18.8814,18.8952,18.8397,18.8744,69600.0
2009-01-29 14:35:00,27.18,27.2,27.04,27.04,75700.0,18.8675,18.8814,18.7703,18.7703,75700.0
2009-01-29 14:40:00,27.04,27.19,27.04,27.05,105100.0,18.7703,18.8744,18.7703,18.7772,105100.0
2009-01-29 14:45:00,27.05,27.06,26.86,26.9,80800.0,18.7772,18.7842,18.6453,18.6731,80800.0
2009-01-29 14:50:00,26.89,26.93,26.84,26.89,73300.0,18.6662,18.6939,18.6315,18.6662,73300.0
2009-01-29 14:55:00,26.88,26.92,26.72,26.76,83700.0,18.6592,18.687,18.5482,18.5759,83700.0
2009-01-29 15:00:00,26.77,26.88,26.75,26.78,149200.0,18.5829,18.6592,18.569,18.5898,149200.0
2009-01-29 15:05:00,26.78,26.8,26.63,26.66,246000.0,18.5898,18.6037,18.4857,18.5065,246000.0
2009-01-29 15:10:00,26.67,26.81,26.65,26.76,201400.0,18.5134,18.6106,18.4996,18.5759,201400.0
2009-01-29 15:15:00,26.76,26.83,26.72,26.75,97200.0,18.5759,18.6245,18.5482,18.569,97200.0
2009-01-29 15:20:00,26.75,26.77,26.45,26.55,149500.0,18.569,18.5829,18.3607,18.4301,149500.0
2009-01-29 15:25:00,26.55,26.56,26.36,26.47,129000.0,18.4301,18.4371,18.2983,18.3746,129000.0
2009-01-29 15:30:00,26.46,26.46,26.04,26.06,222400.0,18.3677,18.3677,18.0761,18.09,222400.0
2009-01-29 15:35:00,26.06,26.25,25.91,25.97,361900.0,18.09,18.2219,17.9859,18.0275,361900.0
2009-01-29 15:40:00,25.97,26.27,25.87,26.07,414300.0,18.0275,18.2358,17.9581,18.0969,414300.0
2009-01-29 15:45:00,26.06,26.12,25.91,26.0,343000.0,18.09,18.1317,17.9859,18.0484,343000.0
2009-01-29 15:50:00,26.01,26.09,25.78,25.89,448800.0,18.0553,18.1108,17.8956,17.972,448800.0
2009-01-29 15:55:00,25.88,25.94,25.81,25.9,808300.0,17.9651,18.0067,17.9165,17.9789,808300.0
2009-01-30 09:30:00,26.35,26.7,26.09,26.35,145300.0,18.2913,18.5343,18.1108,18.2913,145300.0
2009-01-30 09:35:00,26.35,26.98,26.11,26.81,181200.0,18.2913,18.7286,18.1247,18.6106,181200.0
2009-01-30 09:40:00,26.81,27.15,26.76,26.99,129700.0,18.6106,18.8466,18.5759,18.7356,129700.0
2009-01-30 09:45:00,26.99,27.24,26.96,27.0,125000.0,18.7356,18.9091,18.7148,18.7425,125000.0
2009-01-30 09:50:00,27.0,27.02,26.75,26.82,104700.0,18.7425,18.7564,18.569,18.6176,104700.0
2009-01-30 09:55:00,26.83,26.9,26.44,26.48,130200.0,18.6245,18.6731,18.3538,18.3816,130200.0
2009-01-30 10:00:00,26.47,26.61,26.28,26.38,123500.0,18.3746,18.4718,18.2427,18.3121,123500.0
2009-01-30 10:05:00,26.39,26.78,26.38,26.77,123300.0,18.3191,18.5898,18.3121,18.5829,123300.0
2009-01-30 10:10:00,26.78,26.8,26.37,26.39,121200.0,18.5898,18.6037,18.3052,18.3191,121200.0
2009-01-30 10:15:00,26.39,26.55,26.14,26.16,206500.0,18.3191,18.4301,18.1455,18.1594,206500.0
2009-01-30 10:20:00,26.15,26.48,26.13,26.45,82100.0,18.1525,18.3816,18.1386,18.3607,82100.0
2009-01-30 10:25:00,26.45,26.49,25.99,26.01,123300.0,18.3607,18.3885,18.0414,18.0553,123300.0
2009-01-30 10:30:00,26.01,26.21,25.84,26.07,134000.0,18.0553,18.1941,17.9373,18.0969,134000.0
2009-01-30 10:35:00,26.04,26.22,26.04,26.13,64100.0,18.0761,18.2011,18.0761,18.1386,64100.0
2009-01-30 10:40:00,26.12,26.23,26.08,26.22,63000.0,18.1317,18.208,18.1039,18.2011,63000.0
2009-01-30 10:45:00,26.21,26.3,26.13,26.18,69000.0,18.1941,18.2566,18.1386,18.1733,69000.0
2009-01-30 10:50:00,26.17,26.27,26.05,26.26,72400.0,18.1664,18.2358,18.0831,18.2288,72400.0
2009-01-30 10:55:00,26.24,26.36,26.21,26.28,38700.0,18.215,18.2983,18.1941,18.2427,38700.0
2009-01-30 11:00:00,26.3,26.49,26.29,26.42,53300.0,18.2566,18.3885,18.2497,18.3399,53300.0
2009-01-30 11:05:00,26.44,26.47,26.17,26.21,116700.0,18.3538,18.3746,18.1664,18.1941,116700.0
2009-01-30 11:10:00,26.21,26.22,26.04,26.1,77600.0,18.1941,18.2011,18.0761,18.1178,77600.0
2009-01-30 11:15:00,26.09,26.1,25.88,25.98,98800.0,18.1108,18.1178,17.9651,18.0345,98800.0
2009-01-30 11:20:00,25.98,26.07,25.96,26.05,76500.0,18.0345,18.0969,18.0206,18.0831,76500.0
2009-01-30 11:25:00,26.03,26.08,25.85,25.92,89200.0,18.0692,18.1039,17.9442,17.9928,89200.0
2009-01-30 11:30:00,25.91,26.27,25.91,26.27,76300.0,17.9859,18.2358,17.9859,18.2358,76300.0
2009-01-30 11:35:00,26.25,26.35,26.16,26.23,66900.0,18.2219,18.2913,18.1594,18.208,66900.0
2009-01-30 11:40:00,26.23,26.43,26.23,26.35,61800.0,18.208,18.3468,18.208,18.2913,61800.0
2009-01-30 11:45:00,26.37,26.47,26.3,26.45,71800.0,18.3052,18.3746,18.2566,18.3607,71800.0
2009-01-30 11:50:00,26.45,26.46,26.28,26.29,65700.0,18.3607,18.3677,18.2427,18.2497,65700.0
2009-01-30 11:55:00,26.29,26.44,26.28,26.44,51500.0,18.2497,18.3538,18.2427,18.3538,51500.0
2009-01-30 12:00:00,26.44,26.48,26.24,26.26,96100.0,18.3538,18.3816,18.215,18.2288,96100.0
2009-01-30 12:05:00,26.27,26.48,26.23,26.47,91800.0,18.2358,18.3816,18.208,18.3746,91800.0
2009-01-30 12:10:00,26.46,26.69,26.45,26.67,118200.0,18.3677,18.5273,18.3607,18.5134,118200.0
2009-01-30 12:15:00,26.67,26.7,26.5,26.67,70800.0,18.5134,18.5343,18.3954,18.5134,70800.0
2009-01-30 12:20:00,26.67,26.7,26.57,26.57,38200.0,18.5134,18.5343,18.444,18.444,38200.0
2009-01-30 12:25:00,26.57,26.64,26.52,26.52,36600.0,18.444,18.4926,18.4093,18.4093,36600.0
2009-01-30 12:30:00,26.52,26.56,26.38,26.5,61300.0,18.4093,18.4371,18.3121,18.3954,61300.0
2009-01-30 12:35:00,26.49,26.5,26.38,26.38,28700.0,18.3885,18.3954,18.3121,18.3121,28700.0
2009-01-30 12:40:00,26.38,26.38,26.31,26.32,24000.0,18.3121,18.3121,18.2635,18.2705,24000.0
2009-01-30 12:45:00,26.33,26.43,26.29,26.37,119300.0,18.2774,18.3468,18.2497,18.3052,119300.0
2009-01-30 12:50:00,26.38,26.38,26.25,26.33,73700.0,18.3121,18.3121,18.2219,18.2774,73700.0
2009-01-30 12:55:00,26.32,26.47,26.3,26.45,42800.0,18.2705,18.3746,18.2566,18.3607,42800.0
2009-01-30 13:00:00,26.46,26.54,26.36,26.53,70600.0,18.3677,18.4232,18.2983,18.4163,70600.0
2009-01-30 13:05:00,26.55,26.72,26.53,26.58,132100.0,18.4301,18.5482,18.4163,18.451,132100.0
2009-01-30 13:10:00,26.58,26.62,26.46,26.59,69300.0,18.451,18.4787,18.3677,18.4579,69300.0
2009-01-30 13:15:00,26.59,26.6,26.38,26.53,94700.0,18.4579,18.4649,18.3121,18.4163,94700.0
2009-01-30 13:20:00,26.53,26.57,26.44,26.45,35400.0,18.4163,18.444,18.3538,18.3607,35400.0
2009-01-30 13:25:00,26.44,26.44,25.96,26.17,210100.0,18.3538,18.3538,18.0206,18.1664,210100.0
2009-01-30 13:30:00,26.19,26.19,25.75,25.9,177400.0,18.1802,18.1802,17.8748,17.9789,177400.0
2009-01-30 13:35:00,25.9,25.91,25.43,25.43,229800.0,17.9789,17.9859,17.6527,17.6527,229800.0
2009-01-30 13:40:00,25.42,25.69,25.33,25.68,226200.0,17.6457,17.8332,17.5833,17.8262,226200.0
2009-01-30 13:45:00,25.67,25.72,25.49,25.61,105600.0,17.8193,17.854,17.6943,17.7776,105600.0
2009-01-30 13:50:00,25.63,25.86,25.58,25.67,104600.0,17.7915,17.9512,17.7568,17.8193,104600.0
2009-01-30 13:55:00,25.67,26.02,25.63,25.98,71600.0,17.8193,18.0622,17.7915,18.0345,71600.0
2009-01-30 14:00:00,25.98,26.14,25.88,25.93,70300.0,18.0345,18.1455,17.9651,17.9998,70300.0
2009-01-30 14:05:00,25.93,26.11,25.89,25.99,100500.0,17.9998,18.1247,17.972,18.0414,100500.0
2009-01-30 14:10:00,25.99,26.08,25.86,25.99,75500.0,18.0414,18.1039,17.9512,18.0414,75500.0
2009-01-30 14:15:00,25.99,26.02,25.88,26.0,69700.0,18.0414,18.0622,17.9651,18.0484,69700.0
2009-01-30 14:20:00,26.01,26.02,25.85,25.94,160200.0,18.0553,18.0622,17.9442,18.0067,160200.0
2009-01-30 14:25:00,25.94,26.22,25.91,26.12,176200.0,18.0067,18.2011,17.9859,18.1317,176200.0
2009-01-30 14:30:00,26.12,26.24,25.93,26.03,143800.0,18.1317,18.215,17.9998,18.0692,143800.0
2009-01-30 14:35:00,26.03,26.18,25.96,26.06,95900.0,18.0692,18.1733,18.0206,18.09,95900.0
2009-01-30 14:40:00,26.07,26.07,25.93,25.94,74400.0,18.0969,18.0969,17.9998,18.0067,74400.0
2009-01-30 14:45:00,25.94,25.97,25.86,25.92,68900.0,18.0067,18.0275,17.9512,17.9928,68900.0
2009-01-30 14:50:00,25.92,25.96,25.74,25.75,98900.0,17.9928,18.0206,17.8679,17.8748,98900.0
2009-01-30 14:55:00,25.74,26.1,25.74,25.98,120500.0,17.8679,18.1178,17.8679,18.0345,120500.0
2009-01-30 15:00:00,25.98,26.12,25.78,25.8,115600.0,18.0345,18.1317,17.8956,17.9095,115600.0
2009-01-30 15:05:00,25.79,25.98,25.76,25.82,129900.0,17.9026,18.0345,17.8818,17.9234,129900.0
2009-01-30 15:10:00,25.81,26.03,25.75,25.94,107600.0,17.9165,18.0692,17.8748,18.0067,107600.0
2009-01-30 15:15:00,25.93,25.99,25.65,25.72,140700.0,17.9998,18.0414,17.8054,17.854,140700.0
2009-01-30 15:20:00,25.74,25.78,25.55,25.57,142600.0,17.8679,17.8956,17.736,17.7499,142600.0
2009-01-30 15:25:00,25.57,25.78,25.45,25.45,179500.0,17.7499,17.8956,17.6666,17.6666,179500.0
2009-01-30 15:30:00,25.45,25.51,25.32,25.4,364600.0,17.6666,17.7082,17.5763,17.6319,364600.0
2009-01-30 15:35:00,25.39,25.59,25.34,25.45,224700.0,17.6249,17.7637,17.5902,17.6666,224700.0
2009-01-30 15:40:00,25.46,25.78,25.38,25.65,271500.0,17.6735,17.8956,17.618,17.8054,271500.0
2009-01-30 15:45:00,25.65,25.81,25.5,25.64,250000.0,17.8054,17.9165,17.7013,17.7985,250000.0
2009-01-30 15:50:00,25.64,25.7,25.58,25.6,299200.0,17.7985,17.8401,17.7568,17.7707,299200.0
2009-01-30 15:55:00,25.6,25.75,25.56,25.73,452600.0,17.7707,17.8748,17.7429,17.8609,452600.0
2009-02-02 09:30:00,25.11,25.74,25.11,25.39,177300.0,17.4305,17.8679,17.4305,17.6249,177300.0
2009-02-02 09:35:00,25.32,25.64,25.24,25.39,103100.0,17.5763,17.7985,17.5208,17.6249,103100.0
2009-02-02 09:40:00,25.41,25.5,25.3,25.49,75100.0,17.6388,17.7013,17.5624,17.6943,75100.0
2009-02-02 09:45:00,25.5,25.62,25.43,25.45,79500.0,17.7013,17.7846,17.6527,17.6666,79500.0
2009-02-02 09:50:00,25.44,25.73,25.33,25.45,116500.0,17.6596,17.8609,17.5833,17.6666,116500.0
2009-02-02 09:55:00,25.46,25.61,25.35,25.61,65400.0,17.6735,17.7776,17.5971,17.7776,65400.0
2009-02-02 10:00:00,25.61,25.75,25.5,25.65,183300.0,17.7776,17.8748,17.7013,17.8054,183300.0
2009-02-02 10:05:00,25.65,26.01,25.55,26.01,243900.0,17.8054,18.0553,17.736,18.0553,243900.0
2009-02-02 10:10:00,26.01,26.01,25.66,25.95,120300.0,18.0553,18.0553,17.8123,18.0136,120300.0
2009-02-02 10:15:00,25.95,26.15,25.87,25.89,155600.0,18.0136,18.1525,17.9581,17.972,155600.0
2009-02-02 10:20:00,25.88,26.14,25.76,26.05,170500.0,17.9651,18.1455,17.8818,18.0831,170500.0
2009-02-02 10:25:00,26.04,26.06,25.63,25.65,149700.0,18.0761,18.09,17.7915,17.8054,149700.0
2009-02-02 10:30:00,25.68,25.73,25.52,25.59,86000.0,17.8262,17.8609,17.7152,17.7637,86000.0
2009-02-02 10:35:00,25.58,25.74,25.57,25.65,107600.0,17.7568,17.8679,17.7499,17.8054,107600.0
2009-02-02 10:40:00,25.66,25.7,25.5,25.52,68800.0,17.8123,17.8401,17.7013,17.7152,68800.0
2009-02-02 10:45:00,25.51,25.55,25.37,25.47,183100.0,17.7082,17.736,17.611,17.6804,183100.0
2009-02-02 10:50:00,25.45,25.62,25.39,25.56,118600.0,17.6666,17.7846,17.6249,17.7429,118600.0
2009-02-02 10:55:00,25.54,25.74,25.54,25.67,109900.0,17.729,17.8679,17.729,17.8193,109900.0
2009-02-02 11:00:00,25.67,25.76,25.64,25.74,134900.0,17.8193,17.8818,17.7985,17.8679,134900.0
2009-02-02 11:05:00,25.73,25.76,25.69,25.7,123700.0,17.8609,17.8818,17.8332,17.8401,123700.0
2009-02-02 11:10:00,25.7,25.81,25.7,25.78,73200.0,17.8401,17.9165,17.8401,17.8956,73200.0
2009-02-02 11:15:00,25.78,25.93,25.77,25.86,93800.0,17.8956,17.9998,17.8887,17.9512,93800.0
2009-02-02 11:20:00,25.86,25.91,25.78,25.89,72400.0,17.9512,17.9859,17.8956,17.972,72400.0
2009-02-02 11:25:00,25.89,25.99,25.86,25.98,53300.0,17.972,18.0414,17.9512,18.0345,53300.0
2009-02-02 11:30:00,25.98,26.11,25.89,26.06,99400.0,18.0345,18.1247,17.972,18.09,99400.0
2009-02-02 11:35:00,26.06,26.16,25.99,26.12,104900.0,18.09,18.1594,18.0414,18.1317,104900.0
2009-02-02 11:40:00,26.11,26.24,26.1,26.24,58000.0,18.1247,18.215,18.1178,18.215,58000.0
2009-02-02 11:45:00,26.24,26.34,26.22,26.3,63000.0,18.215,18.2844,18.2011,18.2566,63000.0
2009-02-02 11:50:00,26.3,26.31,26.22,26.24,55200.0,18.2566,18.2635,18.2011,18.215,55200.0
2009-02-02 11:55:00,26.23,26.24,26.06,26.12,55400.0,18.208,18.215,18.09,18.1317,55400.0
2009-02-02 12:00:00,26.12,26.34,26.07,26.29,131300.0,18.1317,18.2844,18.0969,18.2497,131300.0
2009-02-02 12:05:00,26.3,26.3,26.04,26.09,63900.0,18.2566,18.2566,18.0761,18.1108,63900.0
2009-02-02 12:10:00,26.09,26.09,25.97,25.99,81100.0,18.1108,18.1108,18.0275,18.0414,81100.0
2009-02-02 12:15:00,25.99,26.2,25.99,26.16,57400.0,18.0414,18.1872,18.0414,18.1594,57400.0
2009-02-02 12:20:00,26.16,26.17,26.03,26.1,47800.0,18.1594,18.1664,18.0692,18.1178,47800.0
2009-02-02 12:25:00,26.09,26.16,26.05,26.09,101200.0,18.1108,18.1594,18.0831,18.1108,101200.0
2009-02-02 12:30:00,26.09,26.4,26.09,26.29,110900.0,18.1108,18.326,18.1108,18.2497,110900.0
2009-02-02 12:35:00,26.28,26.47,26.23,26.46,63200.0,18.2427,18.3746,18.208,18.3677,63200.0
2009-02-02 12:40:00,26.47,26.5,26.36,26.42,71000.0,18.3746,18.3954,18.2983,18.3399,71000.0
2009-02-02 12:45:00,26.43,26.56,26.38,26.41,73300.0,18.3468,18.4371,18.3121,18.333,73300.0
2009-02-02 12:50:00,26.4,26.42,26.28,26.3,72300.0,18.326,18.3399,18.2427,18.2566,72300.0
2009-02-02 12:55:00,26.3,26.44,26.29,26.38,51200.0,18.2566,18.3538,18.2497,18.3121,51200.0
2009-02-02 13:00:00,26.38,26.49,26.34,26.44,52800.0,18.3121,18.3885,18.2844,18.3538,52800.0
2009-02-02 13:05:00,26.43,26.44,26.27,26.3,62800.0,18.3468,18.3538,18.2358,18.2566,62800.0
2009-02-02 13:10:00,26.31,26.33,26.18,26.23,61700.0,18.2635,18.2774,18.1733,18.208,61700.0
2009-02-02 13:15:00,26.22,26.23,26.01,26.06,121300.0,18.2011,18.208,18.0553,18.09,121300.0
2009-02-02 13:20:00,26.07,26.12,25.92,25.96,94300.0,18.0969,18.1317,17.9928,18.0206,94300.0
2009-02-02 13:25:00,25.97,26.0,25.94,25.98,49000.0,18.0275,18.0484,18.0067,18.0345,49000.0
2009-02-02 13:30:00,25.98,26.02,25.93,26.02,54500.0,18.0345,18.0622,17.9998,18.0622,54500.0
2009-02-02 13:35:00,26.03,26.08,25.98,26.0,55600.0,18.0692,18.1039,18.0345,18.0484,55600.0
2009-02-02 13:40:00,26.0,26.09,26.0,26.02,55700.0,18.0484,18.1108,18.0484,18.0622,55700.0
2009-02-02 13:45:00,26.02,26.13,26.01,26.1,54400.0,18.0622,18.1386,18.0553,18.1178,54400.0
2009-02-02 13:50:00,26.11,26.11,25.86,25.91,68100.0,18.1247,18.1247,17.9512,17.9859,68100.0
2009-02-02 13:55:00,25.92,25.94,25.84,25.92,105900.0,17.9928,18.0067,17.9373,17.9928,105900.0
2009-02-02 14:00:00,25.92,25.92,25.72,25.83,117700.0,17.9928,17.9928,17.854,17.9303,117700.0
2009-02-02 14:05:00,25.84,25.97,25.8,25.97,91400.0,17.9373,18.0275,17.9095,18.0275,91400.0
2009-02-02 14:10:00,25.96,25.99,25.92,25.97,50900.0,18.0206,18.0414,17.9928,18.0275,50900.0
2009-02-02 14:15:00,25.97,26.06,25.95,25.98,69300.0,18.0275,18.09,18.0136,18.0345,69300.0
2009-02-02 14:20:00,25.99,26.01,25.85,25.91,77400.0,18.0414,18.0553,17.9442,17.9859,77400.0
2009-02-02 14:25:00,25.91,25.96,25.82,25.93,82300.0,17.9859,18.0206,17.9234,17.9998,82300.0
2009-02-02 14:30:00,25.92,25.93,25.79,25.83,62200.0,17.9928,17.9998,17.9026,17.9303,62200.0
2009-02-02 14:35:00,25.82,25.86,25.74,25.81,76800.0,17.9234,17.9512,17.8679,17.9165,76800.0
2009-02-02 14:40:00,25.81,26.03,25.81,25.98,87600.0,17.9165,18.0692,17.9165,18.0345,87600.0
2009-02-02 14:45:00,25.98,25.99,25.81,25.87,90100.0,18.0345,18.0414,17.9165,17.9581,90100.0
2009-02-02 14:50:00,25.86,25.97,25.76,25.95,86900.0,17.9512,18.0275,17.8818,18.0136,86900.0
2009-02-02 14:55:00,25.94,25.99,25.92,25.94,105200.0,18.0067,18.0414,17.9928,18.0067,105200.0
2009-02-02 15:00:00,25.92,26.12,25.86,26.12,110200.0,17.9928,18.1317,17.9512,18.1317,110200.0
2009-02-02 15:05:00,26.12,26.29,26.09,26.27,150300.0,18.1317,18.2497,18.1108,18.2358,150300.0
2009-02-02 15:10:00,26.28,26.34,26.19,26.31,96400.0,18.2427,18.2844,18.1802,18.2635,96400.0
2009-02-02 15:15:00,26.31,26.39,26.3,26.33,93000.0,18.2635,18.3191,18.2566,18.2774,93000.0
2009-02-02 15:20:00,26.33,26.39,26.23,26.3,117800.0,18.2774,18.3191,18.208,18.2566,117800.0
2009-02-02 15:25:00,26.3,26.4,26.26,26.4,101500.0,18.2566,18.326,18.2288,18.326,101500.0
2009-02-02 15:30:00,26.4,26.64,26.36,26.64,224700.0,18.326,18.4926,18.2983,18.4926,224700.0
2009-02-02 15:35:00,26.63,26.85,26.59,26.85,262600.0,18.4857,18.6384,18.4579,18.6384,262600.0
2009-02-02 15:40:00,26.86,27.18,26.82,27.11,458200.0,18.6453,18.8675,18.6176,18.8189,458200.0
2009-02-02 15:45:00,27.1,27.12,26.96,27.05,514300.0,18.8119,18.8258,18.7148,18.7772,514300.0
2009-02-02 15:50:00,27.05,27.2,26.87,27.18,489800.0,18.7772,18.8814,18.6523,18.8675,489800.0
2009-02-02 15:55:00,27.19,27.23,27.06,27.2,956400.0,18.8744,18.9022,18.7842,18.8814,956400.0
2009-02-03 09:30:00,27.57,27.57,25.35,26.9,236700.0,19.1382,19.1382,17.5971,18.6731,236700.0
2009-02-03 09:35:00,26.94,27.24,26.72,26.88,158000.0,18.7009,18.9091,18.5482,18.6592,158000.0
2009-02-03 09:40:00,26.87,27.06,26.7,26.84,168700.0,18.6523,18.7842,18.5343,18.6315,168700.0
2009-02-03 09:45:00,26.85,26.86,26.67,26.73,123100.0,18.6384,18.6453,18.5134,18.5551,123100.0
2009-02-03 09:50:00,26.72,26.77,26.46,26.62,119200.0,18.5482,18.5829,18.3677,18.4787,119200.0
2009-02-03 09:55:00,26.61,26.87,26.57,26.73,104600.0,18.4718,18.6523,18.444,18.5551,104600.0
2009-02-03 10:00:00,26.72,27.04,26.55,26.71,132300.0,18.5482,18.7703,18.4301,18.5412,132300.0
2009-02-03 10:05:00,26.71,26.87,26.67,26.75,194200.0,18.5412,18.6523,18.5134,18.569,194200.0
2009-02-03 10:10:00,26.75,26.76,26.48,26.55,188600.0,18.569,18.5759,18.3816,18.4301,188600.0
2009-02-03 10:15:00,26.54,26.59,26.26,26.27,208900.0,18.4232,18.4579,18.2288,18.2358,208900.0
2009-02-03 10:20:00,26.27,26.36,26.16,26.27,199900.0,18.2358,18.2983,18.1594,18.2358,199900.0
2009-02-03 10:25:00,26.28,26.49,26.23,26.39,156700.0,18.2427,18.3885,18.208,18.3191,156700.0
2009-02-03 10:30:00,26.39,26.53,26.22,26.37,109000.0,18.3191,18.4163,18.2011,18.3052,109000.0
2009-02-03 10:35:00,26.38,26.53,26.34,26.35,109200.0,18.3121,18.4163,18.2844,18.2913,109200.0
2009-02-03 10:40:00,26.35,26.49,26.34,26.48,96400.0,18.2913,18.3885,18.2844,18.3816,96400.0
2009-02-03 10:45:00,26.49,26.53,26.43,26.49,128700.0,18.3885,18.4163,18.3468,18.3885,128700.0
2009-02-03 10:50:00,26.49,26.5,26.15,26.21,174100.0,18.3885,18.3954,18.1525,18.1941,174100.0
2009-02-03 10:55:00,26.21,26.28,26.06,26.19,87700.0,18.1941,18.2427,18.09,18.1802,87700.0
2009-02-03 11:00:00,26.18,26.34,26.12,26.34,233600.0,18.1733,18.2844,18.1317,18.2844,233600.0
2009-02-03 11:05:00,26.33,26.47,26.31,26.31,123300.0,18.2774,18.3746,18.2635,18.2635,123300.0
2009-02-03 11:10:00,26.31,26.49,26.31,26.49,87300.0,18.2635,18.3885,18.2635,18.3885,87300.0
2009-02-03 11:15:00,26.49,26.56,26.41,26.52,186800.0,18.3885,18.4371,18.333,18.4093,186800.0
2009-02-03 11:20:00,26.52,26.54,26.44,26.53,126300.0,18.4093,18.4232,18.3538,18.4163,126300.0
2009-02-03 11:25:00,26.52,26.62,26.43,26.55,106100.0,18.4093,18.4787,18.3468,18.4301,106100.0
2009-02-03 11:30:00,26.54,26.57,26.46,26.53,76800.0,18.4232,18.444,18.3677,18.4163,76800.0
2009-02-03 11:35:00,26.53,26.56,26.4,26.46,251300.0,18.4163,18.4371,18.326,18.3677,251300.0
2009-02-03 11:40:00,26.44,26.49,26.43,26.48,133800.0,18.3538,18.3885,18.3468,18.3816,133800.0
2009-02-03 11:45:00,26.48,26.52,26.46,26.52,106600.0,18.3816,18.4093,18.3677,18.4093,106600.0
2009-02-03 11:50:00,26.51,26.57,26.48,26.51,118500.0,18.4024,18.444,18.3816,18.4024,118500.0
2009-02-03 11:55:00,26.51,26.51,26.34,26.47,124900.0,18.4024,18.4024,18.2844,18.3746,124900.0
2009-02-03 12:00:00,26.47,26.55,26.38,26.49,126400.0,18.3746,18.4301,18.3121,18.3885,126400.0
2009-02-03 12:05:00,26.49,26.54,26.41,26.42,90400.0,18.3885,18.4232,18.333,18.3399,90400.0
2009-02-03 12:10:00,26.41,26.5,26.36,26.39,89500.0,18.333,18.3954,18.2983,18.3191,89500.0
2009-02-03 12:15:00,26.38,26.47,26.33,26.4,135800.0,18.3121,18.3746,18.2774,18.326,135800.0
2009-02-03 12:20:00,26.4,26.49,26.39,26.49,149300.0,18.326,18.3885,18.3191,18.3885,149300.0
2009-02-03 12:25:00,26.48,26.54,26.47,26.49,73500.0,18.3816,18.4232,18.3746,18.3885,73500.0
2009-02-03 12:30:00,26.49,26.63,26.49,26.59,53700.0,18.3885,18.4857,18.3885,18.4579,53700.0
2009-02-03 12:35:00,26.59,26.6,26.48,26.58,78100.0,18.4579,18.4649,18.3816,18.451,78100.0
2009-02-03 12:40:00,26.58,26.61,26.53,26.59,132500.0,18.451,18.4718,18.4163,18.4579,132500.0
2009-02-03 12:45:00,26.59,26.7,26.52,26.52,190400.0,18.4579,18.5343,18.4093,18.4093,190400.0
2009-02-03 12:50:00,26.51,26.53,26.46,26.53,105800.0,18.4024,18.4163,18.3677,18.4163,105800.0
2009-02-03 12:55:00,26.53,26.53,26.41,26.41,104200.0,18.4163,18.4163,18.333,18.333,104200.0
2009-02-03 13:00:00,26.41,26.48,26.39,26.43,150600.0,18.333,18.3816,18.3191,18.3468,150600.0
2009-02-03 13:05:00,26.43,26.44,26.38,26.38,178600.0,18.3468,18.3538,18.3121,18.3121,178600.0
2009-02-03 13:10:00,26.38,26.5,26.32,26.45,130000.0,18.3121,18.3954,18.2705,18.3607,130000.0
2009-02-03 13:15:00,26.46,26.5,26.39,26.5,107000.0,18.3677,18.3954,18.3191,18.3954,107000.0
2009-02-03 13:20:00,26.49,26.57,26.46,26.55,146900.0,18.3885,18.444,18.3677,18.4301,146900.0
2009-02-03 13:25:00,26.55,26.56,26.45,26.5,180600.0,18.4301,18.4371,18.3607,18.3954,180600.0
2009-02-03 13:30:00,26.5,26.56,26.47,26.54,137000.0,18.3954,18.4371,18.3746,18.4232,137000.0
2009-02-03 13:35:00,26.54,26.67,26.53,26.63,110400.0,18.4232,18.5134,18.4163,18.4857,110400.0
2009-02-03 13:40:00,26.63,26.77,26.63,26.74,125200.0,18.4857,18.5829,18.4857,18.562,125200.0
2009-02-03 13:45:00,26.74,26.78,26.59,26.62,112300.0,18.562,18.5898,18.4579,18.4787,112300.0
2009-02-03 13:50:00,26.62,26.66,26.56,26.62,126200.0,18.4787,18.5065,18.4371,18.4787,126200.0
2009-02-03 13:55:00,26.62,26.75,26.62,26.65,92100.0,18.4787,18.569,18.4787,18.4996,92100.0
2009-02-03 14:00:00,26.65,26.73,26.55,26.59,125900.0,18.4996,18.5551,18.4301,18.4579,125900.0
2009-02-03 14:05:00,26.58,27.0,26.58,26.99,173700.0,18.451,18.7425,18.451,18.7356,173700.0
2009-02-03 14:10:00,26.99,27.34,26.95,27.32,280400.0,18.7356,18.9785,18.7078,18.9647,280400.0
2009-02-03 14:15:00,27.35,27.49,27.29,27.44,283300.0,18.9855,19.0827,18.9438,19.048,283300.0
2009-02-03 14:20:00,27.44,27.47,27.27,27.44,172400.0,19.048,19.0688,18.9299,19.048,172400.0
2009-02-03 14:25:00,27.43,27.52,27.3,27.3,160700.0,19.041,19.1035,18.9508,18.9508,160700.0
2009-02-03 14:30:00,27.31,27.44,27.3,27.4,190800.0,18.9577,19.048,18.9508,19.0202,190800.0
2009-02-03 14:35:00,27.4,27.43,27.23,27.23,188000.0,19.0202,19.041,18.9022,18.9022,188000.0
2009-02-03 14:40:00,27.23,27.38,27.23,27.26,176000.0,18.9022,19.0063,18.9022,18.923,176000.0
2009-02-03 14:45:00,27.26,27.33,27.18,27.25,286900.0,18.923,18.9716,18.8675,18.9161,286900.0
2009-02-03 14:50:00,27.24,27.33,27.15,27.16,210200.0,18.9091,18.9716,18.8466,18.8536,210200.0
2009-02-03 14:55:00,27.15,27.17,26.99,27.11,220600.0,18.8466,18.8605,18.7356,18.8189,220600.0
2009-02-03 15:00:00,27.11,27.15,27.08,27.11,259600.0,18.8189,18.8466,18.7981,18.8189,259600.0
2009-02-03 15:05:00,27.11,27.17,27.0,27.14,318800.0,18.8189,18.8605,18.7425,18.8397,318800.0
2009-02-03 15:10:00,27.16,27.36,27.15,27.29,331000.0,18.8536,18.9924,18.8466,18.9438,331000.0
2009-02-03 15:15:00,27.3,27.4,27.21,27.24,188200.0,18.9508,19.0202,18.8883,18.9091,188200.0
2009-02-03 15:20:00,27.24,27.6,27.19,27.48,262200.0,18.9091,19.159,18.8744,19.0757,262200.0
2009-02-03 15:25:00,27.48,27.49,27.3,27.41,183000.0,19.0757,19.0827,18.9508,19.0271,183000.0
2009-02-03 15:30:00,27.41,27.59,27.34,27.36,165500.0,19.0271,19.1521,18.9785,18.9924,165500.0
2009-02-03 15:35:00,27.35,27.35,27.17,27.24,252500.0,18.9855,18.9855,18.8605,18.9091,252500.0
2009-02-03 15:40:00,27.24,27.24,26.99,27.03,304100.0,18.9091,18.9091,18.7356,18.7633,304100.0
2009-02-03 15:45:00,27.03,27.08,26.94,27.03,267300.0,18.7633,18.7981,18.7009,18.7633,267300.0
2009-02-03 15:50:00,27.03,27.18,26.99,27.07,299100.0,18.7633,18.8675,18.7356,18.7911,299100.0
2009-02-03 15:55:00,27.08,27.24,27.07,27.1,484300.0,18.7981,18.9091,18.7911,18.8119,484300.0
2009-02-04 09:30:00,27.39,27.63,27.1,27.11,197800.0,19.0132,19.1798,18.8119,18.8189,197800.0
2009-02-04 09:35:00,27.11,27.12,26.7,27.05,250300.0,18.8189,18.8258,18.5343,18.7772,250300.0
2009-02-04 09:40:00,27.06,27.63,26.96,27.6,296000.0,18.7842,19.1798,18.7148,19.159,296000.0
2009-02-04 09:45:00,27.6,27.75,27.47,27.47,214400.0,19.159,19.2631,19.0688,19.0688,214400.0
2009-02-04 09:50:00,27.5,27.52,27.36,27.42,132200.0,19.0896,19.1035,18.9924,19.0341,132200.0
2009-02-04 09:55:00,27.43,27.64,27.37,27.46,107800.0,19.041,19.1868,18.9994,19.0618,107800.0
2009-02-04 10:00:00,27.47,27.74,27.45,27.54,234300.0,19.0688,19.2562,19.0549,19.1174,234300.0
2009-02-04 10:05:00,27.52,27.74,27.36,27.36,119800.0,19.1035,19.2562,18.9924,18.9924,119800.0
2009-02-04 10:10:00,27.36,27.61,27.35,27.54,335900.0,18.9924,19.166,18.9855,19.1174,335900.0
2009-02-04 10:15:00,27.55,27.63,27.32,27.36,158700.0,19.1243,19.1798,18.9647,18.9924,158700.0
2009-02-04 10:20:00,27.36,27.46,27.27,27.45,169200.0,18.9924,19.0618,18.9299,19.0549,169200.0
2009-02-04 10:25:00,27.45,27.6,27.44,27.59,103400.0,19.0549,19.159,19.048,19.1521,103400.0
2009-02-04 10:30:00,27.58,27.96,27.54,27.96,160700.0,19.1451,19.4089,19.1174,19.4089,160700.0
2009-02-04 10:35:00,27.96,28.05,27.92,27.99,199900.0,19.4089,19.4714,19.3812,19.4297,199900.0
2009-02-04 10:40:00,27.99,28.1,27.88,28.0,217000.0,19.4297,19.5061,19.3534,19.4367,217000.0
2009-02-04 10:45:00,27.99,28.03,27.81,27.85,68500.0,19.4297,19.4575,19.3048,19.3326,68500.0
2009-02-04 10:50:00,27.84,27.87,27.67,27.74,77500.0,19.3256,19.3464,19.2076,19.2562,77500.0
2009-02-04 10:55:00,27.75,27.92,27.7,27.89,65400.0,19.2631,19.3812,19.2284,19.3603,65400.0
2009-02-04 11:00:00,27.87,27.91,27.74,27.82,59300.0,19.3464,19.3742,19.2562,19.3117,59300.0
2009-02-04 11:05:00,27.82,27.98,27.78,27.9,75400.0,19.3117,19.4228,19.284,19.3673,75400.0
2009-02-04 11:10:00,27.9,28.0,27.88,27.96,87100.0,19.3673,19.4367,19.3534,19.4089,87100.0
2009-02-04 11:15:00,27.97,28.05,27.94,28.04,109700.0,19.4159,19.4714,19.395,19.4645,109700.0
2009-02-04 11:20:00,28.05,28.19,28.01,28.13,204300.0,19.4714,19.5686,19.4436,19.5269,204300.0
2009-02-04 11:25:00,28.12,28.15,27.95,28.0,89100.0,19.52,19.5408,19.402,19.4367,89100.0
2009-02-04 11:30:00,27.99,28.03,27.93,27.98,68900.0,19.4297,19.4575,19.3881,19.4228,68900.0
2009-02-04 11:35:00,27.98,28.01,27.93,27.99,180700.0,19.4228,19.4436,19.3881,19.4297,180700.0
2009-02-04 11:40:00,27.99,28.01,27.95,28.01,81000.0,19.4297,19.4436,19.402,19.4436,81000.0
2009-02-04 11:45:00,28.0,28.0,27.92,27.94,140100.0,19.4367,19.4367,19.3812,19.395,140100.0
2009-02-04 11:50:00,27.92,27.98,27.91,27.97,68900.0,19.3812,19.4228,19.3742,19.4159,68900.0
2009-02-04 11:55:00,27.97,28.01,27.95,27.97,70400.0,19.4159,19.4436,19.402,19.4159,70400.0
2009-02-04 12:00:00,27.97,28.11,27.94,28.09,163500.0,19.4159,19.513,19.395,19.4992,163500.0
2009-02-04 12:05:00,28.09,28.09,27.98,28.01,64400.0,19.4992,19.4992,19.4228,19.4436,64400.0
2009-02-04 12:10:00,28.02,28.09,27.94,27.99,72700.0,19.4506,19.4992,19.395,19.4297,72700.0
2009-02-04 12:15:00,27.98,28.02,27.93,27.94,84500.0,19.4228,19.4506,19.3881,19.395,84500.0
2009-02-04 12:20:00,27.93,27.93,27.66,27.72,94200.0,19.3881,19.3881,19.2007,19.2423,94200.0
2009-02-04 12:25:00,27.72,27.74,27.69,27.71,117000.0,19.2423,19.2562,19.2215,19.2354,117000.0
2009-02-04 12:30:00,27.71,27.76,27.7,27.76,66500.0,19.2354,19.2701,19.2284,19.2701,66500.0
2009-02-04 12:35:00,27.75,27.77,27.59,27.61,76400.0,19.2631,19.277,19.1521,19.166,76400.0
2009-02-04 12:40:00,27.6,27.66,27.58,27.64,93500.0,19.159,19.2007,19.1451,19.1868,93500.0
2009-02-04 12:45:00,27.64,27.79,27.64,27.79,103600.0,19.1868,19.2909,19.1868,19.2909,103600.0
2009-02-04 12:50:00,27.79,27.82,27.48,27.48,103900.0,19.2909,19.3117,19.0757,19.0757,103900.0
2009-02-04 12:55:00,27.49,27.57,27.46,27.52,40200.0,19.0827,19.1382,19.0618,19.1035,40200.0
2009-02-04 13:00:00,27.56,27.56,27.44,27.55,75800.0,19.1313,19.1313,19.048,19.1243,75800.0
2009-02-04 13:05:00,27.55,27.61,27.45,27.57,79700.0,19.1243,19.166,19.0549,19.1382,79700.0
2009-02-04 13:10:00,27.57,27.61,27.45,27.57,78700.0,19.1382,19.166,19.0549,19.1382,78700.0
2009-02-04 13:15:00,27.57,27.69,27.5,27.5,65400.0,19.1382,19.2215,19.0896,19.0896,65400.0
2009-02-04 13:20:00,27.51,27.67,27.5,27.61,31200.0,19.0965,19.2076,19.0896,19.166,31200.0
2009-02-04 13:25:00,27.61,27.78,27.59,27.78,67200.0,19.166,19.284,19.1521,19.284,67200.0
2009-02-04 13:30:00,27.78,27.86,27.69,27.69,61200.0,19.284,19.3395,19.2215,19.2215,61200.0
2009-02-04 13:35:00,27.69,27.75,27.5,27.51,53700.0,19.2215,19.2631,19.0896,19.0965,53700.0
2009-02-04 13:40:00,27.51,27.57,27.44,27.5,167600.0,19.0965,19.1382,19.048,19.0896,167600.0
2009-02-04 13:45:00,27.5,27.57,27.3,27.33,162900.0,19.0896,19.1382,18.9508,18.9716,162900.0
2009-02-04 13:50:00,27.33,27.43,27.2,27.31,180800.0,18.9716,19.041,18.8814,18.9577,180800.0
2009-02-04 13:55:00,27.31,27.57,27.28,27.48,155300.0,18.9577,19.1382,18.9369,19.0757,155300.0
2009-02-04 14:00:00,27.48,27.49,27.31,27.38,124600.0,19.0757,19.0827,18.9577,19.0063,124600.0
2009-02-04 14:05:00,27.39,27.42,27.28,27.36,109500.0,19.0132,19.0341,18.9369,18.9924,109500.0
2009-02-04 14:10:00,27.37,27.49,27.32,27.41,100200.0,18.9994,19.0827,18.9647,19.0271,100200.0
2009-02-04 14:15:00,27.42,27.42,27.25,27.39,77500.0,19.0341,19.0341,18.9161,19.0132,77500.0
2009-02-04 14:20:00,27.35,27.44,27.23,27.29,143300.0,18.9855,19.048,18.9022,18.9438,143300.0
2009-02-04 14:25:00,27.27,27.44,27.26,27.37,58300.0,18.9299,19.048,18.923,18.9994,58300.0
2009-02-04 14:30:00,27.36,27.4,27.3,27.38,78500.0,18.9924,19.0202,18.9508,19.0063,78500.0
2009-02-04 14:35:00,27.37,27.59,27.35,27.58,109200.0,18.9994,19.1521,18.9855,19.1451,109200.0
2009-02-04 14:40:00,27.57,27.63,27.52,27.61,120400.0,19.1382,19.1798,19.1035,19.166,120400.0
2009-02-04 14:45:00,27.61,27.69,27.45,27.59,96500.0,19.166,19.2215,19.0549,19.1521,96500.0
2009-02-04 14:50:00,27.58,27.62,27.44,27.52,85700.0,19.1451,19.1729,19.048,19.1035,85700.0
2009-02-04 14:55:00,27.53,28.0,27.4,27.98,213900.0,19.1104,19.4367,19.0202,19.4228,213900.0
2009-02-04 15:00:00,27.97,27.99,27.71,27.86,177300.0,19.4159,19.4297,19.2354,19.3395,177300.0
2009-02-04 15:05:00,27.86,27.87,27.67,27.78,148300.0,19.3395,19.3464,19.2076,19.284,148300.0
2009-02-04 15:10:00,27.78,27.82,27.56,27.66,179300.0,19.284,19.3117,19.1313,19.2007,179300.0
2009-02-04 15:15:00,27.66,27.79,27.65,27.75,104800.0,19.2007,19.2909,19.1937,19.2631,104800.0
2009-02-04 15:20:00,27.73,27.74,27.52,27.55,112300.0,19.2493,19.2562,19.1035,19.1243,112300.0
2009-02-04 15:25:00,27.55,27.75,27.53,27.61,137300.0,19.1243,19.2631,19.1104,19.166,137300.0
2009-02-04 15:30:00,27.62,27.64,27.53,27.62,103500.0,19.1729,19.1868,19.1104,19.1729,103500.0
2009-02-04 15:35:00,27.63,27.68,27.54,27.66,180900.0,19.1798,19.2146,19.1174,19.2007,180900.0
2009-02-04 15:40:00,27.67,27.78,27.59,27.66,179000.0,19.2076,19.284,19.1521,19.2007,179000.0
2009-02-04 15:45:00,27.66,27.7,27.49,27.52,224700.0,19.2007,19.2284,19.0827,19.1035,224700.0
2009-02-04 15:50:00,27.52,27.59,27.39,27.51,379700.0,19.1035,19.1521,19.0132,19.0965,379700.0
2009-02-04 15:55:00,27.52,27.57,27.47,27.49,463100.0,19.1035,19.1382,19.0688,19.0827,463100.0
2009-02-05 09:30:00,27.33,27.33,26.95,27.2,80800.0,18.9716,18.9716,18.7078,18.8814,80800.0
2009-02-05 09:35:00,27.23,27.26,26.88,27.09,90600.0,18.9022,18.923,18.6592,18.805,90600.0
2009-02-05 09:40:00,27.09,27.35,27.02,27.25,78700.0,18.805,18.9855,18.7564,18.9161,78700.0
2009-02-05 09:45:00,27.27,27.27,26.85,26.96,101400.0,18.9299,18.9299,18.6384,18.7148,101400.0
2009-02-05 09:50:00,26.95,26.99,26.66,26.99,113500.0,18.7078,18.7356,18.5065,18.7356,113500.0
2009-02-05 09:55:00,26.99,27.0,26.55,26.58,208500.0,18.7356,18.7425,18.4301,18.451,208500.0
2009-02-05 10:00:00,26.58,27.19,26.51,27.12,245900.0,18.451,18.8744,18.4024,18.8258,245900.0
2009-02-05 10:05:00,27.12,27.15,26.77,26.8,153000.0,18.8258,18.8466,18.5829,18.6037,153000.0
2009-02-05 10:10:00,26.79,27.08,26.76,26.97,77000.0,18.5967,18.7981,18.5759,18.7217,77000.0
2009-02-05 10:15:00,26.97,27.08,26.85,27.0,99600.0,18.7217,18.7981,18.6384,18.7425,99600.0
2009-02-05 10:20:00,27.02,27.22,26.95,27.19,98700.0,18.7564,18.8952,18.7078,18.8744,98700.0
2009-02-05 10:25:00,27.18,27.19,26.95,26.99,63900.0,18.8675,18.8744,18.7078,18.7356,63900.0
2009-02-05 10:30:00,26.97,27.04,26.88,27.02,108500.0,18.7217,18.7703,18.6592,18.7564,108500.0
2009-02-05 10:35:00,27.02,27.2,26.97,27.2,175400.0,18.7564,18.8814,18.7217,18.8814,175400.0
2009-02-05 10:40:00,27.21,27.41,27.18,27.38,118700.0,18.8883,19.0271,18.8675,19.0063,118700.0
2009-02-05 10:45:00,27.37,27.59,27.36,27.5,291400.0,18.9994,19.1521,18.9924,19.0896,291400.0
2009-02-05 10:50:00,27.49,27.74,27.39,27.53,224600.0,19.0827,19.2562,19.0132,19.1104,224600.0
2009-02-05 10:55:00,27.53,27.64,27.39,27.49,260000.0,19.1104,19.1868,19.0132,19.0827,260000.0
2009-02-05 11:00:00,27.49,28.13,27.42,28.06,202800.0,19.0827,19.5269,19.0341,19.4783,202800.0
2009-02-05 11:05:00,28.06,28.3,28.03,28.2,208200.0,19.4783,19.6449,19.4575,19.5755,208200.0
2009-02-05 11:10:00,28.19,28.31,28.16,28.31,167200.0,19.5686,19.6519,19.5478,19.6519,167200.0
2009-02-05 11:15:00,28.31,28.33,27.97,28.0,154000.0,19.6519,19.6658,19.4159,19.4367,154000.0
2009-02-05 11:20:00,28.0,28.08,27.72,27.84,148600.0,19.4367,19.4922,19.2423,19.3256,148600.0
2009-02-05 11:25:00,27.85,28.0,27.78,27.8,92700.0,19.3326,19.4367,19.284,19.2979,92700.0
2009-02-05 11:30:00,27.79,28.04,27.78,28.02,100800.0,19.2909,19.4645,19.284,19.4506,100800.0
2009-02-05 11:35:00,28.03,28.23,28.03,28.08,140600.0,19.4575,19.5963,19.4575,19.4922,140600.0
2009-02-05 11:40:00,28.07,28.07,27.86,27.87,124500.0,19.4853,19.4853,19.3395,19.3464,124500.0
2009-02-05 11:45:00,27.86,27.89,27.76,27.79,114800.0,19.3395,19.3603,19.2701,19.2909,114800.0
2009-02-05 11:50:00,27.79,27.94,27.78,27.91,162700.0,19.2909,19.395,19.284,19.3742,162700.0
2009-02-05 11:55:00,27.91,28.14,27.91,28.06,180900.0,19.3742,19.5339,19.3742,19.4783,180900.0
2009-02-05 12:00:00,28.05,28.43,28.02,28.28,246300.0,19.4714,19.7352,19.4506,19.6311,246300.0
2009-02-05 12:05:00,28.28,28.42,28.15,28.27,416000.0,19.6311,19.7282,19.5408,19.6241,416000.0
2009-02-05 12:10:00,28.26,28.36,28.21,28.35,170800.0,19.6172,19.6866,19.5825,19.6796,170800.0
2009-02-05 12:15:00,28.36,28.41,28.26,28.29,114400.0,19.6866,19.7213,19.6172,19.638,114400.0
2009-02-05 12:20:00,28.29,28.34,28.17,28.31,103300.0,19.638,19.6727,19.5547,19.6519,103300.0
2009-02-05 12:25:00,28.31,28.34,28.11,28.14,94400.0,19.6519,19.6727,19.513,19.5339,94400.0
2009-02-05 12:30:00,28.14,28.17,28.0,28.0,81600.0,19.5339,19.5547,19.4367,19.4367,81600.0
2009-02-05 12:35:00,28.01,28.13,27.97,28.0,143800.0,19.4436,19.5269,19.4159,19.4367,143800.0
2009-02-05 12:40:00,28.0,28.01,27.83,27.84,159100.0,19.4367,19.4436,19.3187,19.3256,159100.0
2009-02-05 12:45:00,27.84,27.91,27.76,27.78,187500.0,19.3256,19.3742,19.2701,19.284,187500.0
2009-02-05 12:50:00,27.78,27.8,27.55,27.6,131900.0,19.284,19.2979,19.1243,19.159,131900.0
2009-02-05 12:55:00,27.6,27.84,27.59,27.81,172800.0,19.159,19.3256,19.1521,19.3048,172800.0
2009-02-05 13:00:00,27.8,27.98,27.79,27.88,144700.0,19.2979,19.4228,19.2909,19.3534,144700.0
2009-02-05 13:05:00,27.88,28.03,27.81,28.0,157300.0,19.3534,19.4575,19.3048,19.4367,157300.0
2009-02-05 13:10:00,28.02,28.2,27.99,28.13,131200.0,19.4506,19.5755,19.4297,19.5269,131200.0
2009-02-05 13:15:00,28.12,28.14,27.9,27.94,82400.0,19.52,19.5339,19.3673,19.395,82400.0
2009-02-05 13:20:00,27.94,27.95,27.61,27.62,103500.0,19.395,19.402,19.166,19.1729,103500.0
2009-02-05 13:25:00,27.62,27.79,27.6,27.69,92000.0,19.1729,19.2909,19.159,19.2215,92000.0
2009-02-05 13:30:00,27.69,27.84,27.68,27.76,103100.0,19.2215,19.3256,19.2146,19.2701,103100.0
2009-02-05 13:35:00,27.75,27.8,27.66,27.69,84100.0,19.2631,19.2979,19.2007,19.2215,84100.0
2009-02-05 13:40:00,27.69,27.85,27.65,27.82,116700.0,19.2215,19.3326,19.1937,19.3117,116700.0
2009-02-05 13:45:00,27.81,27.89,27.71,27.86,84400.0,19.3048,19.3603,19.2354,19.3395,84400.0
2009-02-05 13:50:00,27.85,27.92,27.78,27.84,79300.0,19.3326,19.3812,19.284,19.3256,79300.0
2009-02-05 13:55:00,27.82,27.84,27.64,27.68,93000.0,19.3117,19.3256,19.1868,19.2146,93000.0
2009-02-05 14:00:00,27.68,28.0,27.66,27.95,101100.0,19.2146,19.4367,19.2007,19.402,101100.0
2009-02-05 14:05:00,27.94,28.09,27.94,28.07,139600.0,19.395,19.4992,19.395,19.4853,139600.0
2009-02-05 14:10:00,28.08,28.15,27.96,27.99,89900.0,19.4922,19.5408,19.4089,19.4297,89900.0
2009-02-05 14:15:00,27.99,28.06,27.89,28.03,103200.0,19.4297,19.4783,19.3603,19.4575,103200.0
2009-02-05 14:20:00,28.01,28.39,27.98,28.34,171300.0,19.4436,19.7074,19.4228,19.6727,171300.0
2009-02-05 14:25:00,28.34,28.43,28.24,28.4,105100.0,19.6727,19.7352,19.6033,19.7144,105100.0
2009-02-05 14:30:00,28.42,28.48,28.23,28.33,124500.0,19.7282,19.7699,19.5963,19.6658,124500.0
2009-02-05 14:35:00,28.34,28.48,28.29,28.37,124000.0,19.6727,19.7699,19.638,19.6935,124000.0
2009-02-05 14:40:00,28.37,28.49,28.3,28.43,132700.0,19.6935,19.7768,19.6449,19.7352,132700.0
2009-02-05 14:45:00,28.42,28.49,28.19,28.22,125800.0,19.7282,19.7768,19.5686,19.5894,125800.0
2009-02-05 14:50:00,28.22,28.29,27.93,28.06,135100.0,19.5894,19.638,19.3881,19.4783,135100.0
2009-02-05 14:55:00,28.06,28.07,27.7,27.84,178800.0,19.4783,19.4853,19.2284,19.3256,178800.0
2009-02-05 15:00:00,27.84,27.93,27.53,27.53,220200.0,19.3256,19.3881,19.1104,19.1104,220200.0
2009-02-05 15:05:00,27.54,27.84,27.49,27.7,145100.0,19.1174,19.3256,19.0827,19.2284,145100.0
2009-02-05 15:10:00,27.7,27.86,27.59,27.8,220200.0,19.2284,19.3395,19.1521,19.2979,220200.0
2009-02-05 15:15:00,27.8,27.83,27.61,27.63,136900.0,19.2979,19.3187,19.166,19.1798,136900.0
2009-02-05 15:20:00,27.63,27.76,27.61,27.74,106300.0,19.1798,19.2701,19.166,19.2562,106300.0
2009-02-05 15:25:00,27.74,27.95,27.69,27.86,190100.0,19.2562,19.402,19.2215,19.3395,190100.0
2009-02-05 15:30:00,27.87,27.96,27.7,27.76,218400.0,19.3464,19.4089,19.2284,19.2701,218400.0
2009-02-05 15:35:00,27.76,27.98,27.63,27.64,287500.0,19.2701,19.4228,19.1798,19.1868,287500.0
2009-02-05 15:40:00,27.64,27.74,27.47,27.58,364600.0,19.1868,19.2562,19.0688,19.1451,364600.0
2009-02-05 15:45:00,27.58,27.6,27.39,27.45,314500.0,19.1451,19.159,19.0132,19.0549,314500.0
2009-02-05 15:50:00,27.44,27.6,27.38,27.57,353000.0,19.048,19.159,19.0063,19.1382,353000.0
2009-02-05 15:55:00,27.57,27.6,27.46,27.5,676500.0,19.1382,19.159,19.0618,19.0896,676500.0
2009-02-06 09:30:00,28.05,28.05,27.49,27.77,189100.0,19.4714,19.4714,19.0827,19.277,189100.0
2009-02-06 09:35:00,27.78,28.86,27.78,28.79,223600.0,19.284,20.0337,19.284,19.9851,223600.0
2009-02-06 09:40:00,28.77,29.0,28.66,28.98,264300.0,19.9712,20.1309,19.8948,20.117,264300.0
2009-02-06 09:45:00,29.0,29.17,28.85,28.96,207300.0,20.1309,20.2489,20.0267,20.1031,207300.0
2009-02-06 09:50:00,28.95,29.07,28.91,29.0,130600.0,20.0961,20.1794,20.0684,20.1309,130600.0
2009-02-06 09:55:00,29.01,29.28,29.0,29.07,148700.0,20.1378,20.3252,20.1309,20.1794,148700.0
2009-02-06 10:00:00,29.07,29.24,29.07,29.1,95400.0,20.1794,20.2975,20.1794,20.2003,95400.0
2009-02-06 10:05:00,29.1,29.16,28.95,29.0,201700.0,20.2003,20.2419,20.0961,20.1309,201700.0
2009-02-06 10:10:00,29.0,29.25,28.93,29.18,289400.0,20.1309,20.3044,20.0823,20.2558,289400.0
2009-02-06 10:15:00,29.18,29.19,29.01,29.01,91500.0,20.2558,20.2627,20.1378,20.1378,91500.0
2009-02-06 10:20:00,29.01,29.05,28.85,28.85,89600.0,20.1378,20.1656,20.0267,20.0267,89600.0
2009-02-06 10:25:00,28.85,28.99,28.82,28.91,171000.0,20.0267,20.1239,20.0059,20.0684,171000.0
2009-02-06 10:30:00,28.91,28.93,28.83,28.9,139400.0,20.0684,20.0823,20.0128,20.0614,139400.0
2009-02-06 10:35:00,28.9,28.93,28.76,28.88,125000.0,20.0614,20.0823,19.9643,20.0476,125000.0
2009-02-06 10:40:00,28.88,28.88,28.75,28.8,90900.0,20.0476,20.0476,19.9573,19.992,90900.0
2009-02-06 10:45:00,28.8,28.81,28.7,28.73,215400.0,19.992,19.999,19.9226,19.9434,215400.0
2009-02-06 10:50:00,28.73,28.75,28.57,28.7,154900.0,19.9434,19.9573,19.8324,19.9226,154900.0
2009-02-06 10:55:00,28.7,28.91,28.61,28.63,156100.0,19.9226,20.0684,19.8601,19.874,156100.0
2009-02-06 11:00:00,28.63,28.8,28.62,28.68,136600.0,19.874,19.992,19.8671,19.9087,136600.0
2009-02-06 11:05:00,28.68,28.85,28.64,28.78,146800.0,19.9087,20.0267,19.881,19.9781,146800.0
2009-02-06 11:10:00,28.78,28.93,28.78,28.91,152000.0,19.9781,20.0823,19.9781,20.0684,152000.0
2009-02-06 11:15:00,28.91,28.94,28.8,28.89,115000.0,20.0684,20.0892,19.992,20.0545,115000.0
2009-02-06 11:20:00,28.88,28.89,28.71,28.78,108700.0,20.0476,20.0545,19.9295,19.9781,108700.0
2009-02-06 11:25:00,28.78,28.78,28.67,28.77,104300.0,19.9781,19.9781,19.9018,19.9712,104300.0
2009-02-06 11:30:00,28.77,28.78,28.67,28.68,93400.0,19.9712,19.9781,19.9018,19.9087,93400.0
2009-02-06 11:35:00,28.68,28.72,28.55,28.58,89100.0,19.9087,19.9365,19.8185,19.8393,89100.0
2009-02-06 11:40:00,28.58,28.66,28.56,28.6,73900.0,19.8393,19.8948,19.8254,19.8532,73900.0
2009-02-06 11:45:00,28.61,28.61,28.46,28.54,91800.0,19.8601,19.8601,19.756,19.8115,91800.0
2009-02-06 11:50:00,28.54,28.55,28.37,28.45,129300.0,19.8115,19.8185,19.6935,19.7491,129300.0
2009-02-06 11:55:00,28.45,28.54,28.44,28.45,85600.0,19.7491,19.8115,19.7421,19.7491,85600.0
2009-02-06 12:00:00,28.46,28.47,28.35,28.46,57100.0,19.756,19.7629,19.6796,19.756,57100.0
2009-02-06 12:05:00,28.47,28.48,28.4,28.43,75400.0,19.7629,19.7699,19.7144,19.7352,75400.0
2009-02-06 12:10:00,28.43,28.48,28.24,28.28,115400.0,19.7352,19.7699,19.6033,19.6311,115400.0
2009-02-06 12:15:00,28.28,28.29,28.15,28.17,129200.0,19.6311,19.638,19.5408,19.5547,129200.0
2009-02-06 12:20:00,28.17,28.29,28.14,28.28,144600.0,19.5547,19.638,19.5339,19.6311,144600.0
2009-02-06 12:25:00,28.27,28.27,28.16,28.19,189100.0,19.6241,19.6241,19.5478,19.5686,189100.0
2009-02-06 12:30:00,28.19,28.25,28.18,28.25,86300.0,19.5686,19.6102,19.5616,19.6102,86300.0
2009-02-06 12:35:00,28.24,28.4,28.24,28.36,138000.0,19.6033,19.7144,19.6033,19.6866,138000.0
2009-02-06 12:40:00,28.37,28.41,28.36,28.37,83800.0,19.6935,19.7213,19.6866,19.6935,83800.0
2009-02-06 12:45:00,28.38,28.41,28.25,28.31,86100.0,19.7005,19.7213,19.6102,19.6519,86100.0
2009-02-06 12:50:00,28.31,28.38,28.27,28.28,83300.0,19.6519,19.7005,19.6241,19.6311,83300.0
2009-02-06 12:55:00,28.28,28.45,28.28,28.33,75700.0,19.6311,19.7491,19.6311,19.6658,75700.0
2009-02-06 13:00:00,28.33,28.39,28.28,28.31,132300.0,19.6658,19.7074,19.6311,19.6519,132300.0
2009-02-06 13:05:00,28.31,28.4,28.28,28.37,339300.0,19.6519,19.7144,19.6311,19.6935,339300.0
2009-02-06 13:10:00,28.37,28.39,28.28,28.3,95000.0,19.6935,19.7074,19.6311,19.6449,95000.0
2009-02-06 13:15:00,28.3,28.4,28.29,28.4,169300.0,19.6449,19.7144,19.638,19.7144,169300.0
2009-02-06 13:20:00,28.4,28.42,28.35,28.36,124300.0,19.7144,19.7282,19.6796,19.6866,124300.0
2009-02-06 13:25:00,28.36,28.4,28.22,28.22,192600.0,19.6866,19.7144,19.5894,19.5894,192600.0
2009-02-06 13:30:00,28.22,28.44,28.22,28.34,166900.0,19.5894,19.7421,19.5894,19.6727,166900.0
2009-02-06 13:35:00,28.35,28.4,28.28,28.37,113900.0,19.6796,19.7144,19.6311,19.6935,113900.0
2009-02-06 13:40:00,28.38,28.39,28.2,28.21,117700.0,19.7005,19.7074,19.5755,19.5825,117700.0
2009-02-06 13:45:00,28.22,28.41,28.21,28.3,97800.0,19.5894,19.7213,19.5825,19.6449,97800.0
2009-02-06 13:50:00,28.3,28.31,28.22,28.24,113500.0,19.6449,19.6519,19.5894,19.6033,113500.0
2009-02-06 13:55:00,28.24,28.27,28.21,28.25,88300.0,19.6033,19.6241,19.5825,19.6102,88300.0
2009-02-06 14:00:00,28.25,28.27,28.01,28.06,193200.0,19.6102,19.6241,19.4436,19.4783,193200.0
2009-02-06 14:05:00,28.06,28.18,28.04,28.15,124200.0,19.4783,19.5616,19.4645,19.5408,124200.0
2009-02-06 14:10:00,28.14,28.33,28.13,28.32,89700.0,19.5339,19.6658,19.5269,19.6588,89700.0
2009-02-06 14:15:00,28.32,28.37,28.14,28.19,96800.0,19.6588,19.6935,19.5339,19.5686,96800.0
2009-02-06 14:20:00,28.2,28.39,28.17,28.31,91300.0,19.5755,19.7074,19.5547,19.6519,91300.0
2009-02-06 14:25:00,28.31,28.35,28.27,28.32,118900.0,19.6519,19.6796,19.6241,19.6588,118900.0
2009-02-06 14:30:00,28.33,28.44,28.28,28.43,218300.0,19.6658,19.7421,19.6311,19.7352,218300.0
2009-02-06 14:35:00,28.44,28.46,28.26,28.35,260300.0,19.7421,19.756,19.6172,19.6796,260300.0
2009-02-06 14:40:00,28.36,28.41,28.25,28.3,148500.0,19.6866,19.7213,19.6102,19.6449,148500.0
2009-02-06 14:45:00,28.29,28.41,28.23,28.36,147100.0,19.638,19.7213,19.5963,19.6866,147100.0
2009-02-06 14:50:00,28.36,28.42,28.29,28.4,154800.0,19.6866,19.7282,19.638,19.7144,154800.0
2009-02-06 14:55:00,28.41,28.45,28.37,28.41,125500.0,19.7213,19.7491,19.6935,19.7213,125500.0
2009-02-06 15:00:00,28.41,28.41,28.3,28.33,198700.0,19.7213,19.7213,19.6449,19.6658,198700.0
2009-02-06 15:05:00,28.34,28.38,28.26,28.31,193300.0,19.6727,19.7005,19.6172,19.6519,193300.0
2009-02-06 15:10:00,28.3,28.34,28.17,28.27,192000.0,19.6449,19.6727,19.5547,19.6241,192000.0
2009-02-06 15:15:00,28.27,28.37,28.23,28.35,110900.0,19.6241,19.6935,19.5963,19.6796,110900.0
2009-02-06 15:20:00,28.35,28.53,28.34,28.49,192500.0,19.6796,19.8046,19.6727,19.7768,192500.0
2009-02-06 15:25:00,28.48,28.52,28.33,28.36,298800.0,19.7699,19.7977,19.6658,19.6866,298800.0
2009-02-06 15:30:00,28.35,28.46,28.34,28.4,321500.0,19.6796,19.756,19.6727,19.7144,321500.0
2009-02-06 15:35:00,28.4,28.49,28.37,28.42,308200.0,19.7144,19.7768,19.6935,19.7282,308200.0
2009-02-06 15:40:00,28.41,28.5,28.4,28.48,456800.0,19.7213,19.7838,19.7144,19.7699,456800.0
2009-02-06 15:45:00,28.49,28.66,28.45,28.46,480300.0,19.7768,19.8948,19.7491,19.756,480300.0
2009-02-06 15:50:00,28.47,28.6,28.34,28.38,520400.0,19.7629,19.8532,19.6727,19.7005,520400.0
2009-02-06 15:55:00,28.37,28.52,28.14,28.42,1089200.0,19.6935,19.7977,19.5339,19.7282,1089200.0
2009-02-09 09:30:00,28.65,28.89,27.97,28.48,134600.0,19.8879,20.0545,19.4159,19.7699,134600.0
2009-02-09 09:35:00,28.48,28.75,28.42,28.53,121800.0,19.7699,19.9573,19.7282,19.8046,121800.0
2009-02-09 09:40:00,28.52,28.55,28.22,28.24,89200.0,19.7977,19.8185,19.5894,19.6033,89200.0
2009-02-09 09:45:00,28.24,28.47,28.2,28.45,173100.0,19.6033,19.7629,19.5755,19.7491,173100.0
2009-02-09 09:50:00,28.4,28.65,28.25,28.54,144500.0,19.7144,19.8879,19.6102,19.8115,144500.0
2009-02-09 09:55:00,28.54,28.63,28.4,28.42,69000.0,19.8115,19.874,19.7144,19.7282,69000.0
2009-02-09 10:00:00,28.43,28.53,28.21,28.28,92700.0,19.7352,19.8046,19.5825,19.6311,92700.0
2009-02-09 10:05:00,28.26,28.28,28.05,28.14,124700.0,19.6172,19.6311,19.4714,19.5339,124700.0
2009-02-09 10:10:00,28.13,28.16,27.96,27.98,143500.0,19.5269,19.5478,19.4089,19.4228,143500.0
2009-02-09 10:15:00,27.97,28.08,27.91,27.96,129800.0,19.4159,19.4922,19.3742,19.4089,129800.0
2009-02-09 10:20:00,27.96,27.99,27.78,27.89,138400.0,19.4089,19.4297,19.284,19.3603,138400.0
2009-02-09 10:25:00,27.88,27.94,27.83,27.9,75100.0,19.3534,19.395,19.3187,19.3673,75100.0
2009-02-09 10:30:00,27.91,27.94,27.61,27.62,150500.0,19.3742,19.395,19.166,19.1729,150500.0
2009-02-09 10:35:00,27.63,27.96,27.61,27.96,136100.0,19.1798,19.4089,19.166,19.4089,136100.0
2009-02-09 10:40:00,27.95,28.1,27.93,28.1,78100.0,19.402,19.5061,19.3881,19.5061,78100.0
2009-02-09 10:45:00,28.1,28.31,28.02,28.24,90500.0,19.5061,19.6519,19.4506,19.6033,90500.0
2009-02-09 10:50:00,28.23,28.23,28.13,28.17,36600.0,19.5963,19.5963,19.5269,19.5547,36600.0
2009-02-09 10:55:00,28.18,28.4,28.16,28.38,51100.0,19.5616,19.7144,19.5478,19.7005,51100.0
2009-02-09 11:00:00,28.39,28.39,28.22,28.23,62100.0,19.7074,19.7074,19.5894,19.5963,62100.0
2009-02-09 11:05:00,28.24,28.36,28.2,28.35,58700.0,19.6033,19.6866,19.5755,19.6796,58700.0
2009-02-09 11:10:00,28.35,28.35,28.2,28.23,51700.0,19.6796,19.6796,19.5755,19.5963,51700.0
2009-02-09 11:15:00,28.23,28.27,28.16,28.19,64200.0,19.5963,19.6241,19.5478,19.5686,64200.0
2009-02-09 11:20:00,28.18,28.28,28.16,28.2,72500.0,19.5616,19.6311,19.5478,19.5755,72500.0
2009-02-09 11:25:00,28.21,28.32,28.2,28.24,52500.0,19.5825,19.6588,19.5755,19.6033,52500.0
2009-02-09 11:30:00,28.25,28.28,28.1,28.12,35800.0,19.6102,19.6311,19.5061,19.52,35800.0
2009-02-09 11:35:00,28.12,28.22,28.12,28.18,40000.0,19.52,19.5894,19.52,19.5616,40000.0
2009-02-09 11:40:00,28.19,28.19,28.05,28.07,40900.0,19.5686,19.5686,19.4714,19.4853,40900.0
2009-02-09 11:45:00,28.07,28.2,28.07,28.11,54500.0,19.4853,19.5755,19.4853,19.513,54500.0
2009-02-09 11:50:00,28.12,28.16,28.08,28.08,51100.0,19.52,19.5478,19.4922,19.4922,51100.0
2009-02-09 11:55:00,28.09,28.22,28.09,28.21,46100.0,19.4992,19.5894,19.4992,19.5825,46100.0
2009-02-09 12:00:00,28.21,28.27,28.21,28.21,40600.0,19.5825,19.6241,19.5825,19.5825,40600.0
2009-02-09 12:05:00,28.22,28.22,28.13,28.18,41100.0,19.5894,19.5894,19.5269,19.5616,41100.0
2009-02-09 12:10:00,28.16,28.26,28.12,28.14,36100.0,19.5478,19.6172,19.52,19.5339,36100.0
2009-02-09 12:15:00,28.14,28.35,28.14,28.28,68900.0,19.5339,19.6796,19.5339,19.6311,68900.0
2009-02-09 12:20:00,28.29,28.32,28.23,28.27,45600.0,19.638,19.6588,19.5963,19.6241,45600.0
2009-02-09 12:25:00,28.26,28.44,28.22,28.41,95900.0,19.6172,19.7421,19.5894,19.7213,95900.0
2009-02-09 12:30:00,28.42,28.43,28.32,28.34,47100.0,19.7282,19.7352,19.6588,19.6727,47100.0
2009-02-09 12:35:00,28.34,28.38,28.25,28.36,57900.0,19.6727,19.7005,19.6102,19.6866,57900.0
2009-02-09 12:40:00,28.36,28.42,28.29,28.33,34000.0,19.6866,19.7282,19.638,19.6658,34000.0
2009-02-09 12:45:00,28.34,28.4,28.31,28.37,86100.0,19.6727,19.7144,19.6519,19.6935,86100.0
2009-02-09 12:50:00,28.38,28.51,28.38,28.49,145300.0,19.7005,19.7907,19.7005,19.7768,145300.0
2009-02-09 12:55:00,28.49,28.5,28.37,28.38,124000.0,19.7768,19.7838,19.6935,19.7005,124000.0
2009-02-09 13:00:00,28.38,28.4,28.29,28.33,161500.0,19.7005,19.7144,19.638,19.6658,161500.0
2009-02-09 13:05:00,28.33,28.46,28.32,28.42,42500.0,19.6658,19.756,19.6588,19.7282,42500.0
2009-02-09 13:10:00,28.42,28.49,28.42,28.47,52800.0,19.7282,19.7768,19.7282,19.7629,52800.0
2009-02-09 13:15:00,28.47,28.55,28.37,28.39,83000.0,19.7629,19.8185,19.6935,19.7074,83000.0
2009-02-09 13:20:00,28.38,28.48,28.33,28.48,67200.0,19.7005,19.7699,19.6658,19.7699,67200.0
2009-02-09 13:25:00,28.48,28.48,28.4,28.41,57600.0,19.7699,19.7699,19.7144,19.7213,57600.0
2009-02-09 13:30:00,28.42,28.44,28.14,28.19,84700.0,19.7282,19.7421,19.5339,19.5686,84700.0
2009-02-09 13:35:00,28.2,28.3,28.11,28.27,56600.0,19.5755,19.6449,19.513,19.6241,56600.0
2009-02-09 13:40:00,28.28,28.38,28.25,28.37,56200.0,19.6311,19.7005,19.6102,19.6935,56200.0
2009-02-09 13:45:00,28.38,28.43,28.31,28.41,79700.0,19.7005,19.7352,19.6519,19.7213,79700.0
2009-02-09 13:50:00,28.41,28.41,28.33,28.36,31800.0,19.7213,19.7213,19.6658,19.6866,31800.0
2009-02-09 13:55:00,28.37,28.4,28.28,28.38,70600.0,19.6935,19.7144,19.6311,19.7005,70600.0
2009-02-09 14:00:00,28.38,28.45,28.37,28.43,64600.0,19.7005,19.7491,19.6935,19.7352,64600.0
2009-02-09 14:05:00,28.42,28.43,28.36,28.4,36000.0,19.7282,19.7352,19.6866,19.7144,36000.0
2009-02-09 14:10:00,28.4,28.41,28.26,28.26,41300.0,19.7144,19.7213,19.6172,19.6172,41300.0
2009-02-09 14:15:00,28.26,28.27,28.18,28.24,54300.0,19.6172,19.6241,19.5616,19.6033,54300.0
2009-02-09 14:20:00,28.24,28.35,28.22,28.29,78100.0,19.6033,19.6796,19.5894,19.638,78100.0
2009-02-09 14:25:00,28.3,28.3,28.11,28.22,75000.0,19.6449,19.6449,19.513,19.5894,75000.0
2009-02-09 14:30:00,28.22,28.24,28.16,28.21,63100.0,19.5894,19.6033,19.5478,19.5825,63100.0
2009-02-09 14:35:00,28.21,28.27,28.17,28.24,74700.0,19.5825,19.6241,19.5547,19.6033,74700.0
2009-02-09 14:40:00,28.24,28.27,28.15,28.15,63500.0,19.6033,19.6241,19.5408,19.5408,63500.0
2009-02-09 14:45:00,28.15,28.23,28.1,28.21,53500.0,19.5408,19.5963,19.5061,19.5825,53500.0
2009-02-09 14:50:00,28.21,28.31,28.21,28.26,78700.0,19.5825,19.6519,19.5825,19.6172,78700.0
2009-02-09 14:55:00,28.26,28.34,28.17,28.19,51700.0,19.6172,19.6727,19.5547,19.5686,51700.0
2009-02-09 15:00:00,28.2,28.27,28.15,28.2,50200.0,19.5755,19.6241,19.5408,19.5755,50200.0
2009-02-09 15:05:00,28.19,28.24,28.13,28.16,80000.0,19.5686,19.6033,19.5269,19.5478,80000.0
2009-02-09 15:10:00,28.17,28.24,28.04,28.23,133400.0,19.5547,19.6033,19.4645,19.5963,133400.0
2009-02-09 15:15:00,28.22,28.25,28.14,28.2,124300.0,19.5894,19.6102,19.5339,19.5755,124300.0
2009-02-09 15:20:00,28.2,28.39,28.2,28.39,90700.0,19.5755,19.7074,19.5755,19.7074,90700.0
2009-02-09 15:25:00,28.39,28.5,28.37,28.46,109000.0,19.7074,19.7838,19.6935,19.756,109000.0
2009-02-09 15:30:00,28.47,28.55,28.39,28.45,106500.0,19.7629,19.8185,19.7074,19.7491,106500.0
2009-02-09 15:35:00,28.45,28.49,28.25,28.25,128000.0,19.7491,19.7768,19.6102,19.6102,128000.0
2009-02-09 15:40:00,28.26,28.33,28.23,28.25,139600.0,19.6172,19.6658,19.5963,19.6102,139600.0
2009-02-09 15:45:00,28.26,28.31,28.12,28.24,128600.0,19.6172,19.6519,19.52,19.6033,128600.0
2009-02-09 15:50:00,28.23,28.24,28.12,28.13,208100.0,19.5963,19.6033,19.52,19.5269,208100.0
2009-02-09 15:55:00,28.14,28.26,28.07,28.26,402200.0,19.5339,19.6172,19.4853,19.6172,402200.0
2009-02-10 09:30:00,27.71,27.84,27.28,27.82,155000.0,19.2354,19.3256,18.9369,19.3117,155000.0
2009-02-10 09:35:00,27.79,27.96,27.65,27.77,71700.0,19.2909,19.4089,19.1937,19.277,71700.0
2009-02-10 09:40:00,27.76,27.93,27.65,27.78,91400.0,19.2701,19.3881,19.1937,19.284,91400.0
2009-02-10 09:45:00,27.79,28.0,27.79,27.96,124700.0,19.2909,19.4367,19.2909,19.4089,124700.0
2009-02-10 09:50:00,27.95,28.09,27.95,28.01,73300.0,19.402,19.4992,19.402,19.4436,73300.0
2009-02-10 09:55:00,28.02,28.08,27.78,27.97,93200.0,19.4506,19.4922,19.284,19.4159,93200.0
2009-02-10 10:00:00,27.97,28.08,27.82,27.91,98800.0,19.4159,19.4922,19.3117,19.3742,98800.0
2009-02-10 10:05:00,27.91,28.01,27.88,27.99,44300.0,19.3742,19.4436,19.3534,19.4297,44300.0
2009-02-10 10:10:00,27.99,28.03,27.83,27.91,128000.0,19.4297,19.4575,19.3187,19.3742,128000.0
2009-02-10 10:15:00,27.91,27.97,27.65,27.66,117800.0,19.3742,19.4159,19.1937,19.2007,117800.0
2009-02-10 10:20:00,27.66,27.69,27.31,27.42,146000.0,19.2007,19.2215,18.9577,19.0341,146000.0
2009-02-10 10:25:00,27.41,27.53,27.24,27.49,162300.0,19.0271,19.1104,18.9091,19.0827,162300.0
2009-02-10 10:30:00,27.49,27.63,27.45,27.57,119000.0,19.0827,19.1798,19.0549,19.1382,119000.0
2009-02-10 10:35:00,27.57,27.57,27.24,27.41,105200.0,19.1382,19.1382,18.9091,19.0271,105200.0
2009-02-10 10:40:00,27.4,27.61,27.33,27.35,102900.0,19.0202,19.166,18.9716,18.9855,102900.0
2009-02-10 10:45:00,27.34,27.68,27.33,27.66,86300.0,18.9785,19.2146,18.9716,19.2007,86300.0
2009-02-10 10:50:00,27.66,27.66,27.39,27.51,81300.0,19.2007,19.2007,19.0132,19.0965,81300.0
2009-02-10 10:55:00,27.51,27.56,27.36,27.4,63600.0,19.0965,19.1313,18.9924,19.0202,63600.0
2009-02-10 11:00:00,27.38,27.89,27.33,27.69,178500.0,19.0063,19.3603,18.9716,19.2215,178500.0
2009-02-10 11:05:00,27.72,27.78,26.86,27.19,289200.0,19.2423,19.284,18.6453,18.8744,289200.0
2009-02-10 11:10:00,27.19,27.28,26.86,27.15,184200.0,18.8744,18.9369,18.6453,18.8466,184200.0
2009-02-10 11:15:00,27.14,27.5,27.1,27.5,174000.0,18.8397,19.0896,18.8119,19.0896,174000.0
2009-02-10 11:20:00,27.5,27.69,27.32,27.36,178300.0,19.0896,19.2215,18.9647,18.9924,178300.0
2009-02-10 11:25:00,27.36,27.51,27.27,27.45,147400.0,18.9924,19.0965,18.9299,19.0549,147400.0
2009-02-10 11:30:00,27.46,27.51,26.55,26.55,254400.0,19.0618,19.0965,18.4301,18.4301,254400.0
2009-02-10 11:35:00,26.55,26.87,26.31,26.53,272800.0,18.4301,18.6523,18.2635,18.4163,272800.0
2009-02-10 11:40:00,26.52,27.0,26.47,26.96,213300.0,18.4093,18.7425,18.3746,18.7148,213300.0
2009-02-10 11:45:00,26.96,27.03,26.59,26.91,166300.0,18.7148,18.7633,18.4579,18.68,166300.0
2009-02-10 11:50:00,26.89,27.26,26.8,27.09,191400.0,18.6662,18.923,18.6037,18.805,191400.0
2009-02-10 11:55:00,27.09,27.18,26.86,27.07,127800.0,18.805,18.8675,18.6453,18.7911,127800.0
2009-02-10 12:00:00,27.1,27.26,27.04,27.24,162900.0,18.8119,18.923,18.7703,18.9091,162900.0
2009-02-10 12:05:00,27.24,27.26,27.1,27.19,230100.0,18.9091,18.923,18.8119,18.8744,230100.0
2009-02-10 12:10:00,27.19,27.49,27.18,27.39,90200.0,18.8744,19.0827,18.8675,19.0132,90200.0
2009-02-10 12:15:00,27.35,27.52,27.27,27.27,101200.0,18.9855,19.1035,18.9299,18.9299,101200.0
2009-02-10 12:20:00,27.27,27.41,27.19,27.3,109400.0,18.9299,19.0271,18.8744,18.9508,109400.0
2009-02-10 12:25:00,27.29,27.38,27.23,27.32,112200.0,18.9438,19.0063,18.9022,18.9647,112200.0
2009-02-10 12:30:00,27.3,27.38,27.22,27.36,122800.0,18.9508,19.0063,18.8952,18.9924,122800.0
2009-02-10 12:35:00,27.36,27.4,27.23,27.32,90800.0,18.9924,19.0202,18.9022,18.9647,90800.0
2009-02-10 12:40:00,27.32,27.43,27.24,27.34,97600.0,18.9647,19.041,18.9091,18.9785,97600.0
2009-02-10 12:45:00,27.36,27.48,27.28,27.47,40100.0,18.9924,19.0757,18.9369,19.0688,40100.0
2009-02-10 12:50:00,27.48,27.52,27.36,27.37,65600.0,19.0757,19.1035,18.9924,18.9994,65600.0
2009-02-10 12:55:00,27.36,27.37,27.24,27.26,55000.0,18.9924,18.9994,18.9091,18.923,55000.0
2009-02-10 13:00:00,27.27,27.29,27.14,27.23,80300.0,18.9299,18.9438,18.8397,18.9022,80300.0
2009-02-10 13:05:00,27.22,27.29,27.11,27.2,102000.0,18.8952,18.9438,18.8189,18.8814,102000.0
2009-02-10 13:10:00,27.21,27.28,27.1,27.26,105300.0,18.8883,18.9369,18.8119,18.923,105300.0
2009-02-10 13:15:00,27.26,27.28,26.84,26.85,100600.0,18.923,18.9369,18.6315,18.6384,100600.0
2009-02-10 13:20:00,26.85,26.85,26.5,26.76,154800.0,18.6384,18.6384,18.3954,18.5759,154800.0
2009-02-10 13:25:00,26.76,26.86,26.57,26.81,99400.0,18.5759,18.6453,18.444,18.6106,99400.0
2009-02-10 13:30:00,26.8,26.81,26.62,26.7,64100.0,18.6037,18.6106,18.4787,18.5343,64100.0
2009-02-10 13:35:00,26.69,26.99,26.66,26.96,66900.0,18.5273,18.7356,18.5065,18.7148,66900.0
2009-02-10 13:40:00,26.97,26.98,26.83,26.92,44700.0,18.7217,18.7286,18.6245,18.687,44700.0
2009-02-10 13:45:00,26.93,27.01,26.85,26.92,102800.0,18.6939,18.7495,18.6384,18.687,102800.0
2009-02-10 13:50:00,26.91,26.94,26.8,26.8,63700.0,18.68,18.7009,18.6037,18.6037,63700.0
2009-02-10 13:55:00,26.81,26.83,26.65,26.68,73100.0,18.6106,18.6245,18.4996,18.5204,73100.0
2009-02-10 14:00:00,26.69,26.82,26.6,26.78,97500.0,18.5273,18.6176,18.4649,18.5898,97500.0
2009-02-10 14:05:00,26.78,26.84,26.65,26.65,83400.0,18.5898,18.6315,18.4996,18.4996,83400.0
2009-02-10 14:10:00,26.67,26.7,26.53,26.57,102500.0,18.5134,18.5343,18.4163,18.444,102500.0
2009-02-10 14:15:00,26.58,26.6,26.46,26.54,82200.0,18.451,18.4649,18.3677,18.4232,82200.0
2009-02-10 14:20:00,26.54,26.56,26.36,26.46,127100.0,18.4232,18.4371,18.2983,18.3677,127100.0
2009-02-10 14:25:00,26.48,26.51,26.4,26.45,149700.0,18.3816,18.4024,18.326,18.3607,149700.0
2009-02-10 14:30:00,26.46,26.5,26.27,26.49,254800.0,18.3677,18.3954,18.2358,18.3885,254800.0
2009-02-10 14:35:00,26.48,26.52,26.42,26.5,140700.0,18.3816,18.4093,18.3399,18.3954,140700.0
2009-02-10 14:40:00,26.51,26.66,26.48,26.61,177400.0,18.4024,18.5065,18.3816,18.4718,177400.0
2009-02-10 14:45:00,26.61,26.66,26.53,26.53,129500.0,18.4718,18.5065,18.4163,18.4163,129500.0
2009-02-10 14:50:00,26.53,26.55,26.4,26.43,197400.0,18.4163,18.4301,18.326,18.3468,197400.0
2009-02-10 14:55:00,26.44,26.51,26.4,26.45,172100.0,18.3538,18.4024,18.326,18.3607,172100.0
2009-02-10 15:00:00,26.45,26.6,26.45,26.52,119100.0,18.3607,18.4649,18.3607,18.4093,119100.0
2009-02-10 15:05:00,26.52,26.54,26.39,26.46,145100.0,18.4093,18.4232,18.3191,18.3677,145100.0
2009-02-10 15:10:00,26.46,26.47,26.19,26.24,228000.0,18.3677,18.3746,18.1802,18.215,228000.0
2009-02-10 15:15:00,26.24,26.29,26.1,26.15,164000.0,18.215,18.2497,18.1178,18.1525,164000.0
2009-02-10 15:20:00,26.14,26.28,25.97,26.27,241800.0,18.1455,18.2427,18.0275,18.2358,241800.0
2009-02-10 15:25:00,26.28,26.31,26.06,26.09,224200.0,18.2427,18.2635,18.09,18.1108,224200.0
2009-02-10 15:30:00,26.09,26.17,26.0,26.05,289400.0,18.1108,18.1664,18.0484,18.0831,289400.0
2009-02-10 15:35:00,26.07,26.14,25.78,25.83,368200.0,18.0969,18.1455,17.8956,17.9303,368200.0
2009-02-10 15:40:00,25.82,26.09,25.7,26.04,507700.0,17.9234,18.1108,17.8401,18.0761,507700.0
2009-02-10 15:45:00,26.03,26.25,25.91,26.08,427800.0,18.0692,18.2219,17.9859,18.1039,427800.0
2009-02-10 15:50:00,26.08,26.31,25.91,25.92,570600.0,18.1039,18.2635,17.9859,17.9928,570600.0
2009-02-10 15:55:00,25.92,26.0,25.73,25.88,1127500.0,17.9928,18.0484,17.8609,17.9651,1127500.0
2009-02-11 09:30:00,26.27,26.47,25.8,26.23,204200.0,18.2358,18.3746,17.9095,18.208,204200.0
2009-02-11 09:35:00,26.23,27.0,26.14,26.93,174800.0,18.208,18.7425,18.1455,18.6939,174800.0
2009-02-11 09:40:00,26.94,26.97,26.42,26.49,173400.0,18.7009,18.7217,18.3399,18.3885,173400.0
2009-02-11 09:45:00,26.49,26.78,26.48,26.74,146200.0,18.3885,18.5898,18.3816,18.562,146200.0
2009-02-11 09:50:00,26.74,26.79,26.67,26.77,116500.0,18.562,18.5967,18.5134,18.5829,116500.0
2009-02-11 09:55:00,26.78,27.09,26.78,26.98,128600.0,18.5898,18.805,18.5898,18.7286,128600.0
2009-02-11 10:00:00,27.0,27.25,26.83,27.05,172800.0,18.7425,18.9161,18.6245,18.7772,172800.0
2009-02-11 10:05:00,27.03,27.03,26.79,26.8,188000.0,18.7633,18.7633,18.5967,18.6037,188000.0
2009-02-11 10:10:00,26.8,27.04,26.78,26.96,86800.0,18.6037,18.7703,18.5898,18.7148,86800.0
2009-02-11 10:15:00,26.98,27.19,26.84,27.05,119000.0,18.7286,18.8744,18.6315,18.7772,119000.0
2009-02-11 10:20:00,27.05,27.25,26.94,27.25,163000.0,18.7772,18.9161,18.7009,18.9161,163000.0
2009-02-11 10:25:00,27.24,27.25,26.91,26.94,151200.0,18.9091,18.9161,18.68,18.7009,151200.0
2009-02-11 10:30:00,26.94,27.12,26.88,26.97,172700.0,18.7009,18.8258,18.6592,18.7217,172700.0
2009-02-11 10:35:00,26.96,27.05,26.87,26.93,90600.0,18.7148,18.7772,18.6523,18.6939,90600.0
2009-02-11 10:40:00,26.95,27.06,26.94,27.0,130900.0,18.7078,18.7842,18.7009,18.7425,130900.0
2009-02-11 10:45:00,27.01,27.2,26.9,27.13,128500.0,18.7495,18.8814,18.6731,18.8328,128500.0
2009-02-11 10:50:00,27.14,27.26,27.04,27.04,146300.0,18.8397,18.923,18.7703,18.7703,146300.0
2009-02-11 10:55:00,27.03,27.12,26.95,26.96,116000.0,18.7633,18.8258,18.7078,18.7148,116000.0
2009-02-11 11:00:00,26.95,27.01,26.89,26.97,84900.0,18.7078,18.7495,18.6662,18.7217,84900.0
2009-02-11 11:05:00,26.97,27.01,26.71,26.8,123500.0,18.7217,18.7495,18.5412,18.6037,123500.0
2009-02-11 11:10:00,26.81,27.0,26.76,26.96,86100.0,18.6106,18.7425,18.5759,18.7148,86100.0
2009-02-11 11:15:00,26.96,27.1,26.96,27.04,106400.0,18.7148,18.8119,18.7148,18.7703,106400.0
2009-02-11 11:20:00,27.04,27.16,27.01,27.15,98300.0,18.7703,18.8536,18.7495,18.8466,98300.0
2009-02-11 11:25:00,27.15,27.19,27.02,27.14,69300.0,18.8466,18.8744,18.7564,18.8397,69300.0
2009-02-11 11:30:00,27.14,27.42,27.14,27.3,87200.0,18.8397,19.0341,18.8397,18.9508,87200.0
2009-02-11 11:35:00,27.28,27.33,27.24,27.26,38200.0,18.9369,18.9716,18.9091,18.923,38200.0
2009-02-11 11:40:00,27.26,27.27,27.16,27.22,77200.0,18.923,18.9299,18.8536,18.8952,77200.0
2009-02-11 11:45:00,27.22,27.28,27.16,27.21,90700.0,18.8952,18.9369,18.8536,18.8883,90700.0
2009-02-11 11:50:00,27.2,27.26,27.01,27.14,83800.0,18.8814,18.923,18.7495,18.8397,83800.0
2009-02-11 11:55:00,27.13,27.2,27.04,27.14,64100.0,18.8328,18.8814,18.7703,18.8397,64100.0
2009-02-11 12:00:00,27.15,27.25,27.11,27.24,43700.0,18.8466,18.9161,18.8189,18.9091,43700.0
2009-02-11 12:05:00,27.23,27.3,27.19,27.28,57300.0,18.9022,18.9508,18.8744,18.9369,57300.0
2009-02-11 12:10:00,27.27,27.29,27.12,27.12,45700.0,18.9299,18.9438,18.8258,18.8258,45700.0
2009-02-11 12:15:00,27.14,27.14,26.97,27.03,81500.0,18.8397,18.8397,18.7217,18.7633,81500.0
2009-02-11 12:20:00,27.02,27.12,26.97,27.1,44400.0,18.7564,18.8258,18.7217,18.8119,44400.0
2009-02-11 12:25:00,27.1,27.23,27.1,27.23,63600.0,18.8119,18.9022,18.8119,18.9022,63600.0
2009-02-11 12:30:00,27.23,27.23,27.02,27.05,97400.0,18.9022,18.9022,18.7564,18.7772,97400.0
2009-02-11 12:35:00,27.06,27.19,27.01,27.17,74100.0,18.7842,18.8744,18.7495,18.8605,74100.0
2009-02-11 12:40:00,27.18,27.3,27.17,27.23,53700.0,18.8675,18.9508,18.8605,18.9022,53700.0
2009-02-11 12:45:00,27.23,27.44,27.23,27.4,98000.0,18.9022,19.048,18.9022,19.0202,98000.0
2009-02-11 12:50:00,27.41,27.41,27.35,27.38,53100.0,19.0271,19.0271,18.9855,19.0063,53100.0
2009-02-11 12:55:00,27.38,27.41,27.23,27.28,101800.0,19.0063,19.0271,18.9022,18.9369,101800.0
2009-02-11 13:00:00,27.29,27.39,27.25,27.34,58400.0,18.9438,19.0132,18.9161,18.9785,58400.0
2009-02-11 13:05:00,27.34,27.39,26.99,27.01,140800.0,18.9785,19.0132,18.7356,18.7495,140800.0
2009-02-11 13:10:00,27.01,27.1,27.0,27.09,46900.0,18.7495,18.8119,18.7425,18.805,46900.0
2009-02-11 13:15:00,27.08,27.11,27.01,27.06,41800.0,18.7981,18.8189,18.7495,18.7842,41800.0
2009-02-11 13:20:00,27.06,27.11,26.99,26.99,40300.0,18.7842,18.8189,18.7356,18.7356,40300.0
2009-02-11 13:25:00,26.99,27.0,26.88,26.94,49800.0,18.7356,18.7425,18.6592,18.7009,49800.0
2009-02-11 13:30:00,26.94,26.94,26.83,26.83,48600.0,18.7009,18.7009,18.6245,18.6245,48600.0
2009-02-11 13:35:00,26.83,26.83,26.74,26.76,54100.0,18.6245,18.6245,18.562,18.5759,54100.0
2009-02-11 13:40:00,26.75,26.77,26.53,26.57,76400.0,18.569,18.5829,18.4163,18.444,76400.0
2009-02-11 13:45:00,26.55,26.58,26.42,26.47,96500.0,18.4301,18.451,18.3399,18.3746,96500.0
2009-02-11 13:50:00,26.48,26.65,26.45,26.61,82800.0,18.3816,18.4996,18.3607,18.4718,82800.0
2009-02-11 13:55:00,26.61,26.64,26.53,26.54,49500.0,18.4718,18.4926,18.4163,18.4232,49500.0
2009-02-11 14:00:00,26.54,26.66,26.54,26.65,57000.0,18.4232,18.5065,18.4232,18.4996,57000.0
2009-02-11 14:05:00,26.65,26.73,26.61,26.72,60500.0,18.4996,18.5551,18.4718,18.5482,60500.0
2009-02-11 14:10:00,26.72,26.75,26.53,26.57,76200.0,18.5482,18.569,18.4163,18.444,76200.0
2009-02-11 14:15:00,26.58,26.58,26.38,26.49,110000.0,18.451,18.451,18.3121,18.3885,110000.0
2009-02-11 14:20:00,26.49,26.63,26.39,26.63,83000.0,18.3885,18.4857,18.3191,18.4857,83000.0
2009-02-11 14:25:00,26.64,26.82,26.63,26.76,97900.0,18.4926,18.6176,18.4857,18.5759,97900.0
2009-02-11 14:30:00,26.79,26.79,26.7,26.78,58500.0,18.5967,18.5967,18.5343,18.5898,58500.0
2009-02-11 14:35:00,26.79,26.98,26.79,26.92,78100.0,18.5967,18.7286,18.5967,18.687,78100.0
2009-02-11 14:40:00,26.91,27.01,26.88,26.96,54400.0,18.68,18.7495,18.6592,18.7148,54400.0
2009-02-11 14:45:00,26.96,26.97,26.86,26.87,61100.0,18.7148,18.7217,18.6453,18.6523,61100.0
2009-02-11 14:50:00,26.85,27.3,26.85,27.1,190900.0,18.6384,18.9508,18.6384,18.8119,190900.0
2009-02-11 14:55:00,27.11,27.4,27.11,27.29,190100.0,18.8189,19.0202,18.8189,18.9438,190100.0
2009-02-11 15:00:00,27.29,27.35,27.13,27.23,182300.0,18.9438,18.9855,18.8328,18.9022,182300.0
2009-02-11 15:05:00,27.24,27.46,27.24,27.37,142600.0,18.9091,19.0618,18.9091,18.9994,142600.0
2009-02-11 15:10:00,27.37,27.5,27.34,27.5,121300.0,18.9994,19.0896,18.9785,19.0896,121300.0
2009-02-11 15:15:00,27.5,27.7,27.39,27.39,189100.0,19.0896,19.2284,19.0132,19.0132,189100.0
2009-02-11 15:20:00,27.39,27.5,27.3,27.44,125400.0,19.0132,19.0896,18.9508,19.048,125400.0
2009-02-11 15:25:00,27.43,27.47,27.35,27.43,74900.0,19.041,19.0688,18.9855,19.041,74900.0
2009-02-11 15:30:00,27.43,27.5,27.22,27.24,143800.0,19.041,19.0896,18.8952,18.9091,143800.0
2009-02-11 15:35:00,27.25,27.38,27.23,27.29,118900.0,18.9161,19.0063,18.9022,18.9438,118900.0
2009-02-11 15:40:00,27.28,27.39,27.24,27.28,188700.0,18.9369,19.0132,18.9091,18.9369,188700.0
2009-02-11 15:45:00,27.29,27.48,27.23,27.43,193900.0,18.9438,19.0757,18.9022,19.041,193900.0
2009-02-11 15:50:00,27.43,27.54,27.37,27.53,264800.0,19.041,19.1174,18.9994,19.1104,264800.0
2009-02-11 15:55:00,27.54,27.75,27.53,27.7,711900.0,19.1174,19.2631,19.1104,19.2284,711900.0
2009-02-12 09:30:00,26.42,26.83,26.09,26.42,183600.0,18.3399,18.6245,18.1108,18.3399,183600.0
2009-02-12 09:35:00,26.48,26.65,26.26,26.4,104600.0,18.3816,18.4996,18.2288,18.326,104600.0
2009-02-12 09:40:00,26.4,26.66,26.36,26.51,141000.0,18.326,18.5065,18.2983,18.4024,141000.0
2009-02-12 09:45:00,26.51,26.58,26.41,26.48,125300.0,18.4024,18.451,18.333,18.3816,125300.0
2009-02-12 09:50:00,26.47,26.5,26.2,26.35,179100.0,18.3746,18.3954,18.1872,18.2913,179100.0
2009-02-12 09:55:00,26.38,26.57,26.16,26.51,161000.0,18.3121,18.444,18.1594,18.4024,161000.0
2009-02-12 10:00:00,26.51,26.55,26.23,26.29,219400.0,18.4024,18.4301,18.208,18.2497,219400.0
2009-02-12 10:05:00,26.29,26.4,26.11,26.28,155200.0,18.2497,18.326,18.1247,18.2427,155200.0
2009-02-12 10:10:00,26.28,26.39,26.15,26.28,156800.0,18.2427,18.3191,18.1525,18.2427,156800.0
2009-02-12 10:15:00,26.29,26.4,26.2,26.25,198800.0,18.2497,18.326,18.1872,18.2219,198800.0
2009-02-12 10:20:00,26.23,26.5,26.14,26.41,129600.0,18.208,18.3954,18.1455,18.333,129600.0
2009-02-12 10:25:00,26.42,26.5,26.23,26.3,144300.0,18.3399,18.3954,18.208,18.2566,144300.0
2009-02-12 10:30:00,26.3,26.34,26.2,26.2,108500.0,18.2566,18.2844,18.1872,18.1872,108500.0
2009-02-12 10:35:00,26.2,26.29,26.14,26.16,121800.0,18.1872,18.2497,18.1455,18.1594,121800.0
2009-02-12 10:40:00,26.16,26.19,26.05,26.18,86300.0,18.1594,18.1802,18.0831,18.1733,86300.0
2009-02-12 10:45:00,26.19,26.42,26.13,26.37,166300.0,18.1802,18.3399,18.1386,18.3052,166300.0
2009-02-12 10:50:00,26.36,26.57,26.33,26.53,204900.0,18.2983,18.444,18.2774,18.4163,204900.0
2009-02-12 10:55:00,26.53,26.55,26.41,26.53,141600.0,18.4163,18.4301,18.333,18.4163,141600.0
2009-02-12 11:00:00,26.52,26.55,26.23,26.29,172000.0,18.4093,18.4301,18.208,18.2497,172000.0
2009-02-12 11:05:00,26.29,26.51,26.29,26.47,101500.0,18.2497,18.4024,18.2497,18.3746,101500.0
2009-02-12 11:10:00,26.46,26.51,26.28,26.29,102500.0,18.3677,18.4024,18.2427,18.2497,102500.0
2009-02-12 11:15:00,26.31,26.32,26.03,26.1,109600.0,18.2635,18.2705,18.0692,18.1178,109600.0
2009-02-12 11:20:00,26.09,26.11,26.0,26.0,103100.0,18.1108,18.1247,18.0484,18.0484,103100.0
2009-02-12 11:25:00,26.0,26.08,25.97,26.04,88600.0,18.0484,18.1039,18.0275,18.0761,88600.0
2009-02-12 11:30:00,26.03,26.15,26.03,26.07,86100.0,18.0692,18.1525,18.0692,18.0969,86100.0
2009-02-12 11:35:00,26.08,26.09,25.9,25.9,101900.0,18.1039,18.1108,17.9789,17.9789,101900.0
2009-02-12 11:40:00,25.92,26.13,25.9,26.07,115100.0,17.9928,18.1386,17.9789,18.0969,115100.0
2009-02-12 11:45:00,26.08,26.28,26.08,26.21,134700.0,18.1039,18.2427,18.1039,18.1941,134700.0
2009-02-12 11:50:00,26.2,26.3,26.19,26.21,73600.0,18.1872,18.2566,18.1802,18.1941,73600.0
2009-02-12 11:55:00,26.22,26.23,26.06,26.06,86800.0,18.2011,18.208,18.09,18.09,86800.0
2009-02-12 12:00:00,26.06,26.25,26.04,26.22,68500.0,18.09,18.2219,18.0761,18.2011,68500.0
2009-02-12 12:05:00,26.22,26.22,26.1,26.14,72600.0,18.2011,18.2011,18.1178,18.1455,72600.0
2009-02-12 12:10:00,26.14,26.14,26.06,26.11,36000.0,18.1455,18.1455,18.09,18.1247,36000.0
2009-02-12 12:15:00,26.12,26.18,26.12,26.15,42300.0,18.1317,18.1733,18.1317,18.1525,42300.0
2009-02-12 12:20:00,26.15,26.24,26.14,26.22,93600.0,18.1525,18.215,18.1455,18.2011,93600.0
2009-02-12 12:25:00,26.22,26.33,26.2,26.31,83500.0,18.2011,18.2774,18.1872,18.2635,83500.0
2009-02-12 12:30:00,26.31,26.32,26.14,26.14,57900.0,18.2635,18.2705,18.1455,18.1455,57900.0
2009-02-12 12:35:00,26.15,26.16,26.09,26.1,33500.0,18.1525,18.1594,18.1108,18.1178,33500.0
2009-02-12 12:40:00,26.12,26.12,25.97,25.98,66000.0,18.1317,18.1317,18.0275,18.0345,66000.0
2009-02-12 12:45:00,25.98,25.98,25.88,25.93,55000.0,18.0345,18.0345,17.9651,17.9998,55000.0
2009-02-12 12:50:00,25.92,25.93,25.86,25.88,47200.0,17.9928,17.9998,17.9512,17.9651,47200.0
2009-02-12 12:55:00,25.89,25.94,25.8,25.85,52500.0,17.972,18.0067,17.9095,17.9442,52500.0
2009-02-12 13:00:00,25.84,25.85,25.65,25.67,133200.0,17.9373,17.9442,17.8054,17.8193,133200.0
2009-02-12 13:05:00,25.67,25.74,25.6,25.74,116900.0,17.8193,17.8679,17.7707,17.8679,116900.0
2009-02-12 13:10:00,25.74,25.86,25.68,25.73,91500.0,17.8679,17.9512,17.8262,17.8609,91500.0
2009-02-12 13:15:00,25.73,25.73,25.56,25.58,107800.0,17.8609,17.8609,17.7429,17.7568,107800.0
2009-02-12 13:20:00,25.57,25.61,25.47,25.49,139000.0,17.7499,17.7776,17.6804,17.6943,139000.0
2009-02-12 13:25:00,25.49,25.56,25.38,25.48,235600.0,17.6943,17.7429,17.618,17.6874,235600.0
2009-02-12 13:30:00,25.47,25.56,25.45,25.46,98900.0,17.6804,17.7429,17.6666,17.6735,98900.0
2009-02-12 13:35:00,25.46,25.47,25.17,25.18,203000.0,17.6735,17.6804,17.4722,17.4791,203000.0
2009-02-12 13:40:00,25.19,25.39,25.17,25.33,126300.0,17.4861,17.6249,17.4722,17.5833,126300.0
2009-02-12 13:45:00,25.31,25.37,25.18,25.33,132800.0,17.5694,17.611,17.4791,17.5833,132800.0
2009-02-12 13:50:00,25.33,25.51,25.33,25.43,179700.0,17.5833,17.7082,17.5833,17.6527,179700.0
2009-02-12 13:55:00,25.42,25.43,25.26,25.39,128900.0,17.6457,17.6527,17.5347,17.6249,128900.0
2009-02-12 14:00:00,25.4,25.4,25.12,25.12,123700.0,17.6319,17.6319,17.4375,17.4375,123700.0
2009-02-12 14:05:00,25.14,25.38,25.1,25.25,158400.0,17.4514,17.618,17.4236,17.5277,158400.0
2009-02-12 14:10:00,25.24,25.31,25.18,25.27,136000.0,17.5208,17.5694,17.4791,17.5416,136000.0
2009-02-12 14:15:00,25.28,25.42,25.23,25.25,147300.0,17.5486,17.6457,17.5138,17.5277,147300.0
2009-02-12 14:20:00,25.26,25.26,25.1,25.17,119800.0,17.5347,17.5347,17.4236,17.4722,119800.0
2009-02-12 14:25:00,25.17,25.26,25.1,25.19,121600.0,17.4722,17.5347,17.4236,17.4861,121600.0
2009-02-12 14:30:00,25.2,25.24,25.1,25.18,121200.0,17.493,17.5208,17.4236,17.4791,121200.0
2009-02-12 14:35:00,25.2,25.24,25.0,25.14,155300.0,17.493,17.5208,17.3542,17.4514,155300.0
2009-02-12 14:40:00,25.15,25.15,25.07,25.13,129700.0,17.4583,17.4583,17.4028,17.4444,129700.0
2009-02-12 14:45:00,25.13,25.19,25.02,25.19,145600.0,17.4444,17.4861,17.3681,17.4861,145600.0
2009-02-12 14:50:00,25.19,25.25,25.06,25.08,132700.0,17.4861,17.5277,17.3958,17.4097,132700.0
2009-02-12 14:55:00,25.09,25.22,25.08,25.16,119800.0,17.4167,17.5069,17.4097,17.4653,119800.0
2009-02-12 15:00:00,25.16,25.23,25.07,25.14,186800.0,17.4653,17.5138,17.4028,17.4514,186800.0
2009-02-12 15:05:00,25.13,25.33,25.06,25.32,182700.0,17.4444,17.5833,17.3958,17.5763,182700.0
2009-02-12 15:10:00,25.32,25.7,25.31,25.54,378200.0,17.5763,17.8401,17.5694,17.729,378200.0
2009-02-12 15:15:00,25.55,25.66,25.47,25.64,219600.0,17.736,17.8123,17.6804,17.7985,219600.0
2009-02-12 15:20:00,25.64,25.98,25.54,25.82,221500.0,17.7985,18.0345,17.729,17.9234,221500.0
2009-02-12 15:25:00,25.82,26.16,25.78,26.16,263600.0,17.9234,18.1594,17.8956,18.1594,263600.0
2009-02-12 15:30:00,26.14,26.25,25.9,26.16,198800.0,18.1455,18.2219,17.9789,18.1594,198800.0
2009-02-12 15:35:00,26.16,26.31,26.05,26.11,239100.0,18.1594,18.2635,18.0831,18.1247,239100.0
2009-02-12 15:40:00,26.1,26.53,26.01,26.4,378100.0,18.1178,18.4163,18.0553,18.326,378100.0
2009-02-12 15:45:00,26.39,26.48,26.24,26.33,344800.0,18.3191,18.3816,18.215,18.2774,344800.0
2009-02-12 15:50:00,26.33,26.81,26.26,26.8,464800.0,18.2774,18.6106,18.2288,18.6037,464800.0
2009-02-12 15:55:00,26.81,26.95,26.61,26.87,583200.0,18.6106,18.7078,18.4718,18.6523,583200.0
2009-02-13 09:30:00,25.76,26.29,25.5,26.2,384200.0,17.8818,18.2497,17.7013,18.1872,384200.0
2009-02-13 09:35:00,26.2,26.29,25.7,25.72,215200.0,18.1872,18.2497,17.8401,17.854,215200.0
2009-02-13 09:40:00,25.75,25.95,25.72,25.82,85800.0,17.8748,18.0136,17.854,17.9234,85800.0
2009-02-13 09:45:00,25.8,26.05,25.75,26.05,64800.0,17.9095,18.0831,17.8748,18.0831,64800.0
2009-02-13 09:50:00,26.05,26.22,25.97,26.0,88600.0,18.0831,18.2011,18.0275,18.0484,88600.0
2009-02-13 09:55:00,26.0,26.12,25.9,25.98,126900.0,18.0484,18.1317,17.9789,18.0345,126900.0
2009-02-13 10:00:00,25.98,26.04,25.81,25.94,140300.0,18.0345,18.0761,17.9165,18.0067,140300.0
2009-02-13 10:05:00,25.93,26.0,25.85,25.85,158300.0,17.9998,18.0484,17.9442,17.9442,158300.0
2009-02-13 10:10:00,25.85,25.95,25.7,25.95,162900.0,17.9442,18.0136,17.8401,18.0136,162900.0
2009-02-13 10:15:00,25.95,25.95,25.79,25.88,118400.0,18.0136,18.0136,17.9026,17.9651,118400.0
2009-02-13 10:20:00,25.89,26.07,25.8,25.88,239200.0,17.972,18.0969,17.9095,17.9651,239200.0
2009-02-13 10:25:00,25.88,25.95,25.75,25.83,159100.0,17.9651,18.0136,17.8748,17.9303,159100.0
2009-02-13 10:30:00,25.82,26.02,25.78,26.01,213000.0,17.9234,18.0622,17.8956,18.0553,213000.0
2009-02-13 10:35:00,26.0,26.04,25.95,25.99,190200.0,18.0484,18.0761,18.0136,18.0414,190200.0
2009-02-13 10:40:00,26.0,26.07,25.85,25.9,137400.0,18.0484,18.0969,17.9442,17.9789,137400.0
2009-02-13 10:45:00,25.9,25.99,25.84,25.9,89000.0,17.9789,18.0414,17.9373,17.9789,89000.0
2009-02-13 10:50:00,25.89,26.0,25.88,25.95,76500.0,17.972,18.0484,17.9651,18.0136,76500.0
2009-02-13 10:55:00,25.97,26.01,25.91,25.94,96600.0,18.0275,18.0553,17.9859,18.0067,96600.0
2009-02-13 11:00:00,25.94,25.95,25.8,25.91,92800.0,18.0067,18.0136,17.9095,17.9859,92800.0
2009-02-13 11:05:00,25.91,25.91,25.78,25.8,124100.0,17.9859,17.9859,17.8956,17.9095,124100.0
2009-02-13 11:10:00,25.8,25.88,25.76,25.79,91200.0,17.9095,17.9651,17.8818,17.9026,91200.0
2009-02-13 11:15:00,25.79,25.81,25.68,25.72,114500.0,17.9026,17.9165,17.8262,17.854,114500.0
2009-02-13 11:20:00,25.71,25.71,25.5,25.6,120200.0,17.847,17.847,17.7013,17.7707,120200.0
2009-02-13 11:25:00,25.6,25.68,25.56,25.61,85800.0,17.7707,17.8262,17.7429,17.7776,85800.0
2009-02-13 11:30:00,25.61,25.75,25.56,25.75,63800.0,17.7776,17.8748,17.7429,17.8748,63800.0
2009-02-13 11:35:00,25.76,25.84,25.71,25.79,101600.0,17.8818,17.9373,17.847,17.9026,101600.0
2009-02-13 11:40:00,25.78,25.82,25.55,25.69,93800.0,17.8956,17.9234,17.736,17.8332,93800.0
2009-02-13 11:45:00,25.67,25.72,25.47,25.53,92300.0,17.8193,17.854,17.6804,17.7221,92300.0
2009-02-13 11:50:00,25.54,25.54,25.35,25.4,117100.0,17.729,17.729,17.5971,17.6319,117100.0
2009-02-13 11:55:00,25.39,25.4,25.32,25.33,105500.0,17.6249,17.6319,17.5763,17.5833,105500.0
2009-02-13 12:00:00,25.34,25.4,25.27,25.3,129900.0,17.5902,17.6319,17.5416,17.5624,129900.0
2009-02-13 12:05:00,25.3,25.3,25.21,25.25,125500.0,17.5624,17.5624,17.5,17.5277,125500.0
2009-02-13 12:10:00,25.25,25.38,25.21,25.38,100500.0,17.5277,17.618,17.5,17.618,100500.0
2009-02-13 12:15:00,25.38,25.39,25.28,25.3,175000.0,17.618,17.6249,17.5486,17.5624,175000.0
2009-02-13 12:20:00,25.3,25.39,25.23,25.38,102400.0,17.5624,17.6249,17.5138,17.618,102400.0
2009-02-13 12:25:00,25.38,25.57,25.35,25.5,145400.0,17.618,17.7499,17.5971,17.7013,145400.0
2009-02-13 12:30:00,25.51,25.59,25.29,25.47,124400.0,17.7082,17.7637,17.5555,17.6804,124400.0
2009-02-13 12:35:00,25.46,25.59,25.46,25.58,96400.0,17.6735,17.7637,17.6735,17.7568,96400.0
2009-02-13 12:40:00,25.58,25.65,25.48,25.53,79300.0,17.7568,17.8054,17.6874,17.7221,79300.0
2009-02-13 12:45:00,25.53,25.57,25.46,25.49,54300.0,17.7221,17.7499,17.6735,17.6943,54300.0
2009-02-13 12:50:00,25.49,25.49,25.22,25.24,188300.0,17.6943,17.6943,17.5069,17.5208,188300.0
2009-02-13 12:55:00,25.22,25.37,25.22,25.33,56500.0,17.5069,17.611,17.5069,17.5833,56500.0
2009-02-13 13:00:00,25.33,25.45,25.27,25.39,57000.0,17.5833,17.6666,17.5416,17.6249,57000.0
2009-02-13 13:05:00,25.38,25.5,25.38,25.4,72900.0,17.618,17.7013,17.618,17.6319,72900.0
2009-02-13 13:10:00,25.4,25.46,25.28,25.3,40100.0,17.6319,17.6735,17.5486,17.5624,40100.0
2009-02-13 13:15:00,25.31,25.57,25.3,25.53,102800.0,17.5694,17.7499,17.5624,17.7221,102800.0
2009-02-13 13:20:00,25.54,25.6,25.48,25.5,106700.0,17.729,17.7707,17.6874,17.7013,106700.0
2009-02-13 13:25:00,25.51,25.74,25.49,25.72,116300.0,17.7082,17.8679,17.6943,17.854,116300.0
2009-02-13 13:30:00,25.71,25.75,25.56,25.57,84000.0,17.847,17.8748,17.7429,17.7499,84000.0
2009-02-13 13:35:00,25.57,25.58,25.49,25.49,106900.0,17.7499,17.7568,17.6943,17.6943,106900.0
2009-02-13 13:40:00,25.49,25.66,25.44,25.65,71800.0,17.6943,17.8123,17.6596,17.8054,71800.0
2009-02-13 13:45:00,25.65,25.96,25.64,25.92,134800.0,17.8054,18.0206,17.7985,17.9928,134800.0
2009-02-13 13:50:00,25.92,26.12,25.81,26.07,158400.0,17.9928,18.1317,17.9165,18.0969,158400.0
2009-02-13 13:55:00,26.06,26.08,25.82,25.88,130100.0,18.09,18.1039,17.9234,17.9651,130100.0
2009-02-13 14:00:00,25.88,26.05,25.83,25.84,117800.0,17.9651,18.0831,17.9303,17.9373,117800.0
2009-02-13 14:05:00,25.83,25.84,25.59,25.66,169500.0,17.9303,17.9373,17.7637,17.8123,169500.0
2009-02-13 14:10:00,25.66,25.87,25.6,25.81,134400.0,17.8123,17.9581,17.7707,17.9165,134400.0
2009-02-13 14:15:00,25.77,25.77,25.57,25.73,144900.0,17.8887,17.8887,17.7499,17.8609,144900.0
2009-02-13 14:20:00,25.75,25.85,25.66,25.78,136100.0,17.8748,17.9442,17.8123,17.8956,136100.0
2009-02-13 14:25:00,25.78,25.86,25.7,25.71,74500.0,17.8956,17.9512,17.8401,17.847,74500.0
2009-02-13 14:30:00,25.72,25.74,25.6,25.74,93200.0,17.854,17.8679,17.7707,17.8679,93200.0
2009-02-13 14:35:00,25.74,25.81,25.64,25.7,106000.0,17.8679,17.9165,17.7985,17.8401,106000.0
2009-02-13 14:40:00,25.7,25.82,25.69,25.72,79500.0,17.8401,17.9234,17.8332,17.854,79500.0
2009-02-13 14:45:00,25.71,25.71,25.52,25.56,131500.0,17.847,17.847,17.7152,17.7429,131500.0
2009-02-13 14:50:00,25.56,25.75,25.46,25.74,125200.0,17.7429,17.8748,17.6735,17.8679,125200.0
2009-02-13 14:55:00,25.75,25.79,25.55,25.63,77900.0,17.8748,17.9026,17.736,17.7915,77900.0
2009-02-13 15:00:00,25.64,25.83,25.53,25.76,147300.0,17.7985,17.9303,17.7221,17.8818,147300.0
2009-02-13 15:05:00,25.76,25.77,25.49,25.58,125700.0,17.8818,17.8887,17.6943,17.7568,125700.0
2009-02-13 15:10:00,25.59,25.59,25.34,25.4,136600.0,17.7637,17.7637,17.5902,17.6319,136600.0
2009-02-13 15:15:00,25.41,25.62,25.38,25.48,143600.0,17.6388,17.7846,17.618,17.6874,143600.0
2009-02-13 15:20:00,25.5,25.69,25.46,25.59,108000.0,17.7013,17.8332,17.6735,17.7637,108000.0
2009-02-13 15:25:00,25.6,25.76,25.6,25.73,96400.0,17.7707,17.8818,17.7707,17.8609,96400.0
2009-02-13 15:30:00,25.73,25.89,25.71,25.78,149400.0,17.8609,17.972,17.847,17.8956,149400.0
2009-02-13 15:35:00,25.79,25.85,25.69,25.76,130800.0,17.9026,17.9442,17.8332,17.8818,130800.0
2009-02-13 15:40:00,25.76,25.84,25.61,25.78,205300.0,17.8818,17.9373,17.7776,17.8956,205300.0
2009-02-13 15:45:00,25.77,25.77,25.6,25.74,157000.0,17.8887,17.8887,17.7707,17.8679,157000.0
2009-02-13 15:50:00,25.73,25.76,25.53,25.55,246600.0,17.8609,17.8818,17.7221,17.736,246600.0
2009-02-13 15:55:00,25.56,25.56,25.24,25.26,763600.0,17.7429,17.7429,17.5208,17.5347,763600.0
2009-02-17 09:30:00,23.52,24.49,23.52,24.45,261600.0,16.3268,17.0002,16.3268,16.9724,261600.0
2009-02-17 09:35:00,24.42,24.47,23.98,24.07,234400.0,16.9516,16.9863,16.6461,16.7086,234400.0
2009-02-17 09:40:00,24.06,24.11,23.89,24.03,157500.0,16.7017,16.7364,16.5837,16.6808,157500.0
2009-02-17 09:45:00,24.03,24.07,23.78,23.91,208700.0,16.6808,16.7086,16.5073,16.5975,208700.0
2009-02-17 09:50:00,23.92,24.17,23.65,24.1,252700.0,16.6045,16.778,16.4171,16.7294,252700.0
2009-02-17 09:55:00,24.09,24.12,23.85,23.87,138300.0,16.7225,16.7433,16.5559,16.5698,138300.0
2009-02-17 10:00:00,23.87,23.97,23.7,23.78,149000.0,16.5698,16.6392,16.4518,16.5073,149000.0
2009-02-17 10:05:00,23.78,24.1,23.75,24.08,159900.0,16.5073,16.7294,16.4865,16.7156,159900.0
2009-02-17 10:10:00,24.08,24.28,23.94,24.16,150400.0,16.7156,16.8544,16.6184,16.7711,150400.0
2009-02-17 10:15:00,24.17,24.17,23.99,24.04,102100.0,16.778,16.778,16.6531,16.6878,102100.0
2009-02-17 10:20:00,24.06,24.3,24.0,24.25,143400.0,16.7017,16.8683,16.66,16.8336,143400.0
2009-02-17 10:25:00,24.26,24.26,24.05,24.25,156700.0,16.8405,16.8405,16.6947,16.8336,156700.0
2009-02-17 10:30:00,24.24,24.48,24.23,24.37,176600.0,16.8266,16.9932,16.8197,16.9169,176600.0
2009-02-17 10:35:00,24.37,24.5,24.27,24.43,172000.0,16.9169,17.0071,16.8474,16.9585,172000.0
2009-02-17 10:40:00,24.43,24.56,24.33,24.54,153200.0,16.9585,17.0488,16.8891,17.0349,153200.0
2009-02-17 10:45:00,24.54,24.54,24.31,24.42,81300.0,17.0349,17.0349,16.8752,16.9516,81300.0
2009-02-17 10:50:00,24.43,24.72,24.42,24.55,95800.0,16.9585,17.1598,16.9516,17.0418,95800.0
2009-02-17 10:55:00,24.55,24.57,24.4,24.44,123000.0,17.0418,17.0557,16.9377,16.9655,123000.0
2009-02-17 11:00:00,24.44,24.44,24.27,24.33,85700.0,16.9655,16.9655,16.8474,16.8891,85700.0
2009-02-17 11:05:00,24.37,24.4,24.27,24.3,98700.0,16.9169,16.9377,16.8474,16.8683,98700.0
2009-02-17 11:10:00,24.3,24.33,24.23,24.24,83900.0,16.8683,16.8891,16.8197,16.8266,83900.0
2009-02-17 11:15:00,24.24,24.36,24.22,24.35,74700.0,16.8266,16.9099,16.8127,16.903,74700.0
2009-02-17 11:20:00,24.35,24.45,24.26,24.28,88300.0,16.903,16.9724,16.8405,16.8544,88300.0
2009-02-17 11:25:00,24.28,24.32,24.17,24.21,62500.0,16.8544,16.8822,16.778,16.8058,62500.0
2009-02-17 11:30:00,24.21,24.25,24.15,24.16,71400.0,16.8058,16.8336,16.7641,16.7711,71400.0
2009-02-17 11:35:00,24.16,24.2,24.09,24.12,121000.0,16.7711,16.7989,16.7225,16.7433,121000.0
2009-02-17 11:40:00,24.12,24.22,24.1,24.17,69900.0,16.7433,16.8127,16.7294,16.778,69900.0
2009-02-17 11:45:00,24.17,24.18,24.04,24.07,65100.0,16.778,16.785,16.6878,16.7086,65100.0
2009-02-17 11:50:00,24.07,24.11,23.95,24.01,111400.0,16.7086,16.7364,16.6253,16.667,111400.0
2009-02-17 11:55:00,24.02,24.02,23.9,23.92,128100.0,16.6739,16.6739,16.5906,16.6045,128100.0
2009-02-17 12:00:00,23.92,24.05,23.89,23.9,78100.0,16.6045,16.6947,16.5837,16.5906,78100.0
2009-02-17 12:05:00,23.9,23.92,23.85,23.87,86800.0,16.5906,16.6045,16.5559,16.5698,86800.0
2009-02-17 12:10:00,23.87,23.87,23.77,23.85,103000.0,16.5698,16.5698,16.5004,16.5559,103000.0
2009-02-17 12:15:00,23.84,23.88,23.77,23.85,65400.0,16.549,16.5767,16.5004,16.5559,65400.0
2009-02-17 12:20:00,23.85,23.86,23.74,23.74,79000.0,16.5559,16.5628,16.4795,16.4795,79000.0
2009-02-17 12:25:00,23.75,23.84,23.7,23.81,85800.0,16.4865,16.549,16.4518,16.5281,85800.0
2009-02-17 12:30:00,23.82,23.86,23.79,23.81,76400.0,16.5351,16.5628,16.5142,16.5281,76400.0
2009-02-17 12:35:00,23.81,23.97,23.79,23.97,55200.0,16.5281,16.6392,16.5142,16.6392,55200.0
2009-02-17 12:40:00,23.96,24.01,23.91,23.95,74000.0,16.6323,16.667,16.5975,16.6253,74000.0
2009-02-17 12:45:00,23.96,24.0,23.55,23.72,568200.0,16.6323,16.66,16.3476,16.4657,568200.0
2009-02-17 12:50:00,23.72,23.82,23.65,23.65,209200.0,16.4657,16.5351,16.4171,16.4171,209200.0
2009-02-17 12:55:00,23.69,23.69,23.36,23.57,511900.0,16.4448,16.4448,16.2158,16.3615,511900.0
2009-02-17 13:00:00,23.57,23.71,23.46,23.49,210700.0,16.3615,16.4587,16.2852,16.306,210700.0
2009-02-17 13:05:00,23.49,23.56,23.31,23.34,331000.0,16.306,16.3546,16.181,16.2019,331000.0
2009-02-17 13:10:00,23.34,23.36,23.25,23.29,336700.0,16.2019,16.2158,16.1394,16.1672,336700.0
2009-02-17 13:15:00,23.3,23.42,23.29,23.38,210700.0,16.1741,16.2574,16.1672,16.2296,210700.0
2009-02-17 13:20:00,23.37,23.53,23.3,23.53,228000.0,16.2227,16.3338,16.1741,16.3338,228000.0
2009-02-17 13:25:00,23.52,23.66,23.42,23.49,172500.0,16.3268,16.424,16.2574,16.306,172500.0
2009-02-17 13:30:00,23.5,23.73,23.44,23.73,191200.0,16.3129,16.4726,16.2713,16.4726,191200.0
2009-02-17 13:35:00,23.73,23.75,23.6,23.6,136100.0,16.4726,16.4865,16.3824,16.3824,136100.0
2009-02-17 13:40:00,23.6,23.65,23.55,23.57,562100.0,16.3824,16.4171,16.3476,16.3615,562100.0
2009-02-17 13:45:00,23.56,23.62,23.5,23.58,156400.0,16.3546,16.3962,16.3129,16.3685,156400.0
2009-02-17 13:50:00,23.57,23.6,23.42,23.47,99400.0,16.3615,16.3824,16.2574,16.2921,99400.0
2009-02-17 13:55:00,23.47,23.47,23.35,23.42,170100.0,16.2921,16.2921,16.2088,16.2574,170100.0
2009-02-17 14:00:00,23.42,23.49,23.35,23.46,178400.0,16.2574,16.306,16.2088,16.2852,178400.0
2009-02-17 14:05:00,23.46,23.67,23.44,23.54,178100.0,16.2852,16.4309,16.2713,16.3407,178100.0
2009-02-17 14:10:00,23.55,23.57,23.46,23.48,122900.0,16.3476,16.3615,16.2852,16.2991,122900.0
2009-02-17 14:15:00,23.49,23.58,23.47,23.5,107900.0,16.306,16.3685,16.2921,16.3129,107900.0
2009-02-17 14:20:00,23.49,23.56,23.44,23.45,185400.0,16.306,16.3546,16.2713,16.2782,185400.0
2009-02-17 14:25:00,23.46,23.46,23.29,23.34,187900.0,16.2852,16.2852,16.1672,16.2019,187900.0
2009-02-17 14:30:00,23.34,23.54,23.31,23.49,127700.0,16.2019,16.3407,16.181,16.306,127700.0
2009-02-17 14:35:00,23.49,23.69,23.48,23.56,168100.0,16.306,16.4448,16.2991,16.3546,168100.0
2009-02-17 14:40:00,23.56,23.6,23.49,23.56,111600.0,16.3546,16.3824,16.306,16.3546,111600.0
2009-02-17 14:45:00,23.56,23.57,23.4,23.41,121400.0,16.3546,16.3615,16.2435,16.2505,121400.0
2009-02-17 14:50:00,23.41,23.6,23.41,23.41,142200.0,16.2505,16.3824,16.2505,16.2505,142200.0
2009-02-17 14:55:00,23.41,23.47,23.34,23.4,123900.0,16.2505,16.2921,16.2019,16.2435,123900.0
2009-02-17 15:00:00,23.4,23.41,23.27,23.33,116300.0,16.2435,16.2505,16.1533,16.1949,116300.0
2009-02-17 15:05:00,23.33,23.49,23.27,23.4,161500.0,16.1949,16.306,16.1533,16.2435,161500.0
2009-02-17 15:10:00,23.4,23.45,23.31,23.38,157000.0,16.2435,16.2782,16.181,16.2296,157000.0
2009-02-17 15:15:00,23.39,23.48,23.23,23.23,194900.0,16.2366,16.2991,16.1255,16.1255,194900.0
2009-02-17 15:20:00,23.23,23.28,23.12,23.28,272500.0,16.1255,16.1602,16.0492,16.1602,272500.0
2009-02-17 15:25:00,23.29,23.35,23.1,23.11,302600.0,16.1672,16.2088,16.0353,16.0422,302600.0
2009-02-17 15:30:00,23.11,23.68,23.1,23.58,535700.0,16.0422,16.4379,16.0353,16.3685,535700.0
2009-02-17 15:35:00,23.58,23.64,23.48,23.63,375800.0,16.3685,16.4101,16.2991,16.4032,375800.0
2009-02-17 15:40:00,23.63,23.74,23.28,23.42,662300.0,16.4032,16.4795,16.1602,16.2574,662300.0
2009-02-17 15:45:00,23.42,23.46,23.18,23.2,393500.0,16.2574,16.2852,16.0908,16.1047,393500.0
2009-02-17 15:50:00,23.21,23.35,23.01,23.03,601300.0,16.1116,16.2088,15.9728,15.9867,601300.0
2009-02-17 15:55:00,23.04,23.29,23.02,23.19,1388700.0,15.9936,16.1672,15.9797,16.0977,1388700.0
2009-02-18 09:30:00,23.74,24.13,23.48,23.68,210800.0,16.4795,16.7503,16.2991,16.4379,210800.0
2009-02-18 09:35:00,23.67,23.9,23.51,23.57,269600.0,16.4309,16.5906,16.3199,16.3615,269600.0
2009-02-18 09:40:00,23.56,23.73,23.53,23.66,217200.0,16.3546,16.4726,16.3338,16.424,217200.0
2009-02-18 09:45:00,23.64,23.8,23.6,23.63,168300.0,16.4101,16.5212,16.3824,16.4032,168300.0
2009-02-18 09:50:00,23.62,23.72,23.5,23.5,204000.0,16.3962,16.4657,16.3129,16.3129,204000.0
2009-02-18 09:55:00,23.5,23.52,23.2,23.29,193600.0,16.3129,16.3268,16.1047,16.1672,193600.0
2009-02-18 10:00:00,23.29,23.42,23.1,23.15,194300.0,16.1672,16.2574,16.0353,16.07,194300.0
2009-02-18 10:05:00,23.14,23.21,22.88,22.94,200500.0,16.063,16.1116,15.8826,15.9242,200500.0
2009-02-18 10:10:00,22.94,23.04,22.67,22.73,303100.0,15.9242,15.9936,15.7368,15.7784,303100.0
2009-02-18 10:15:00,22.72,23.08,22.68,22.88,182100.0,15.7715,16.0214,15.7437,15.8826,182100.0
2009-02-18 10:20:00,22.89,23.18,22.89,23.06,248400.0,15.8895,16.0908,15.8895,16.0075,248400.0
2009-02-18 10:25:00,23.07,23.1,22.88,22.95,161800.0,16.0144,16.0353,15.8826,15.9311,161800.0
2009-02-18 10:30:00,22.95,23.26,22.95,23.16,297300.0,15.9311,16.1463,15.9311,16.0769,297300.0
2009-02-18 10:35:00,23.18,23.23,23.0,23.01,160100.0,16.0908,16.1255,15.9659,15.9728,160100.0
2009-02-18 10:40:00,23.0,23.18,23.0,23.1,164500.0,15.9659,16.0908,15.9659,16.0353,164500.0
2009-02-18 10:45:00,23.09,23.34,23.06,23.09,251100.0,16.0283,16.2019,16.0075,16.0283,251100.0
2009-02-18 10:50:00,23.1,23.18,23.05,23.13,83300.0,16.0353,16.0908,16.0006,16.0561,83300.0
2009-02-18 10:55:00,23.12,23.16,22.97,23.06,139300.0,16.0492,16.0769,15.945,16.0075,139300.0
2009-02-18 11:00:00,23.06,23.08,22.81,22.89,135100.0,16.0075,16.0214,15.834,15.8895,135100.0
2009-02-18 11:05:00,22.89,23.06,22.86,23.05,102100.0,15.8895,16.0075,15.8687,16.0006,102100.0
2009-02-18 11:10:00,23.04,23.17,23.02,23.15,104400.0,15.9936,16.0839,15.9797,16.07,104400.0
2009-02-18 11:15:00,23.15,23.29,23.14,23.14,139500.0,16.07,16.1672,16.063,16.063,139500.0
2009-02-18 11:20:00,23.15,23.47,23.13,23.42,179800.0,16.07,16.2921,16.0561,16.2574,179800.0
2009-02-18 11:25:00,23.42,23.47,23.3,23.38,130700.0,16.2574,16.2921,16.1741,16.2296,130700.0
2009-02-18 11:30:00,23.38,23.42,23.22,23.29,88900.0,16.2296,16.2574,16.1186,16.1672,88900.0
2009-02-18 11:35:00,23.28,23.44,23.28,23.43,87500.0,16.1602,16.2713,16.1602,16.2643,87500.0
2009-02-18 11:40:00,23.43,23.78,23.39,23.77,209900.0,16.2643,16.5073,16.2366,16.5004,209900.0
2009-02-18 11:45:00,23.77,24.02,23.74,23.89,330800.0,16.5004,16.6739,16.4795,16.5837,330800.0
2009-02-18 11:50:00,23.9,24.05,23.87,24.05,169800.0,16.5906,16.6947,16.5698,16.6947,169800.0
2009-02-18 11:55:00,24.04,24.26,24.0,24.1,204700.0,16.6878,16.8405,16.66,16.7294,204700.0
2009-02-18 12:00:00,24.09,24.36,24.03,24.35,159800.0,16.7225,16.9099,16.6808,16.903,159800.0
2009-02-18 12:05:00,24.34,24.91,24.25,24.66,382000.0,16.896,17.2917,16.8336,17.1182,382000.0
2009-02-18 12:10:00,24.6,24.72,24.45,24.54,200100.0,17.0765,17.1598,16.9724,17.0349,200100.0
2009-02-18 12:15:00,24.55,24.62,24.4,24.44,134000.0,17.0418,17.0904,16.9377,16.9655,134000.0
2009-02-18 12:20:00,24.42,24.49,24.32,24.32,113300.0,16.9516,17.0002,16.8822,16.8822,113300.0
2009-02-18 12:25:00,24.32,24.34,24.06,24.16,128900.0,16.8822,16.896,16.7017,16.7711,128900.0
2009-02-18 12:30:00,24.16,24.21,23.95,23.96,80100.0,16.7711,16.8058,16.6253,16.6323,80100.0
2009-02-18 12:35:00,23.96,24.09,23.92,23.94,124200.0,16.6323,16.7225,16.6045,16.6184,124200.0
2009-02-18 12:40:00,23.94,24.07,23.93,24.06,92800.0,16.6184,16.7086,16.6114,16.7017,92800.0
2009-02-18 12:45:00,24.06,24.08,23.87,23.87,80100.0,16.7017,16.7156,16.5698,16.5698,80100.0
2009-02-18 12:50:00,23.86,24.03,23.82,24.03,120300.0,16.5628,16.6808,16.5351,16.6808,120300.0
2009-02-18 12:55:00,24.02,24.16,23.99,24.1,65800.0,16.6739,16.7711,16.6531,16.7294,65800.0
2009-02-18 13:00:00,24.1,24.23,23.93,24.02,115700.0,16.7294,16.8197,16.6114,16.6739,115700.0
2009-02-18 13:05:00,24.02,24.16,23.9,23.97,121300.0,16.6739,16.7711,16.5906,16.6392,121300.0
2009-02-18 13:10:00,23.97,24.08,23.95,24.07,66200.0,16.6392,16.7156,16.6253,16.7086,66200.0
2009-02-18 13:15:00,24.06,24.07,23.83,23.83,77700.0,16.7017,16.7086,16.542,16.542,77700.0
2009-02-18 13:20:00,23.83,23.91,23.79,23.86,69700.0,16.542,16.5975,16.5142,16.5628,69700.0
2009-02-18 13:25:00,23.86,23.97,23.85,23.93,56400.0,16.5628,16.6392,16.5559,16.6114,56400.0
2009-02-18 13:30:00,23.94,23.94,23.8,23.89,66200.0,16.6184,16.6184,16.5212,16.5837,66200.0
2009-02-18 13:35:00,23.89,23.9,23.67,23.71,87700.0,16.5837,16.5906,16.4309,16.4587,87700.0
2009-02-18 13:40:00,23.71,23.8,23.65,23.73,79200.0,16.4587,16.5212,16.4171,16.4726,79200.0
2009-02-18 13:45:00,23.73,23.84,23.65,23.73,90800.0,16.4726,16.549,16.4171,16.4726,90800.0
2009-02-18 13:50:00,23.73,23.82,23.66,23.82,147400.0,16.4726,16.5351,16.424,16.5351,147400.0
2009-02-18 13:55:00,23.82,23.85,23.71,23.76,80200.0,16.5351,16.5559,16.4587,16.4934,80200.0
2009-02-18 14:00:00,23.76,23.81,23.65,23.71,149000.0,16.4934,16.5281,16.4171,16.4587,149000.0
2009-02-18 14:05:00,23.71,23.82,23.71,23.8,92100.0,16.4587,16.5351,16.4587,16.5212,92100.0
2009-02-18 14:10:00,23.8,23.81,23.58,23.6,132900.0,16.5212,16.5281,16.3685,16.3824,132900.0
2009-02-18 14:15:00,23.6,23.69,23.52,23.58,206500.0,16.3824,16.4448,16.3268,16.3685,206500.0
2009-02-18 14:20:00,23.58,23.77,23.58,23.77,67300.0,16.3685,16.5004,16.3685,16.5004,67300.0
2009-02-18 14:25:00,23.77,23.77,23.59,23.64,134800.0,16.5004,16.5004,16.3754,16.4101,134800.0
2009-02-18 14:30:00,23.63,23.79,23.58,23.68,141800.0,16.4032,16.5142,16.3685,16.4379,141800.0
2009-02-18 14:35:00,23.68,23.69,23.5,23.59,122200.0,16.4379,16.4448,16.3129,16.3754,122200.0
2009-02-18 14:40:00,23.59,23.67,23.5,23.59,165700.0,16.3754,16.4309,16.3129,16.3754,165700.0
2009-02-18 14:45:00,23.58,23.68,23.57,23.6,59200.0,16.3685,16.4379,16.3615,16.3824,59200.0
2009-02-18 14:50:00,23.6,23.67,23.55,23.59,65900.0,16.3824,16.4309,16.3476,16.3754,65900.0
2009-02-18 14:55:00,23.59,23.87,23.51,23.84,170400.0,16.3754,16.5698,16.3199,16.549,170400.0
2009-02-18 15:00:00,23.85,23.92,23.77,23.87,283000.0,16.5559,16.6045,16.5004,16.5698,283000.0
2009-02-18 15:05:00,23.87,24.03,23.74,23.76,246100.0,16.5698,16.6808,16.4795,16.4934,246100.0
2009-02-18 15:10:00,23.76,24.02,23.74,24.0,402600.0,16.4934,16.6739,16.4795,16.66,402600.0
2009-02-18 15:15:00,23.99,23.99,23.81,23.9,188000.0,16.6531,16.6531,16.5281,16.5906,188000.0
2009-02-18 15:20:00,23.9,24.04,23.73,23.85,186200.0,16.5906,16.6878,16.4726,16.5559,186200.0
2009-02-18 15:25:00,23.84,23.85,23.61,23.63,166100.0,16.549,16.5559,16.3893,16.4032,166100.0
2009-02-18 15:30:00,23.62,23.71,23.57,23.59,196600.0,16.3962,16.4587,16.3615,16.3754,196600.0
2009-02-18 15:35:00,23.59,23.63,23.47,23.59,177600.0,16.3754,16.4032,16.2921,16.3754,177600.0
2009-02-18 15:40:00,23.59,23.83,23.5,23.7,300900.0,16.3754,16.542,16.3129,16.4518,300900.0
2009-02-18 15:45:00,23.7,23.71,23.51,23.53,159100.0,16.4518,16.4587,16.3199,16.3338,159100.0
2009-02-18 15:50:00,23.52,23.77,23.52,23.7,239900.0,16.3268,16.5004,16.3268,16.4518,239900.0
2009-02-18 15:55:00,23.7,23.85,23.68,23.68,412600.0,16.4518,16.5559,16.4379,16.4379,412600.0
2009-02-19 09:30:00,24.14,24.42,23.81,24.41,160000.0,16.7572,16.9516,16.5281,16.9446,160000.0
2009-02-19 09:35:00,24.42,24.52,24.19,24.4,175700.0,16.9516,17.021,16.7919,16.9377,175700.0
2009-02-19 09:40:00,24.4,24.57,24.28,24.52,145100.0,16.9377,17.0557,16.8544,17.021,145100.0
2009-02-19 09:45:00,24.49,24.57,24.28,24.3,259700.0,17.0002,17.0557,16.8544,16.8683,259700.0
2009-02-19 09:50:00,24.29,24.3,24.01,24.19,157200.0,16.8613,16.8683,16.667,16.7919,157200.0
2009-02-19 09:55:00,24.19,24.46,24.15,24.45,136400.0,16.7919,16.9793,16.7641,16.9724,136400.0
2009-02-19 10:00:00,24.45,24.46,24.19,24.42,106300.0,16.9724,16.9793,16.7919,16.9516,106300.0
2009-02-19 10:05:00,24.42,24.5,24.2,24.47,107100.0,16.9516,17.0071,16.7989,16.9863,107100.0
2009-02-19 10:10:00,24.47,24.48,24.3,24.32,73400.0,16.9863,16.9932,16.8683,16.8822,73400.0
2009-02-19 10:15:00,24.33,24.46,24.2,24.21,92700.0,16.8891,16.9793,16.7989,16.8058,92700.0
2009-02-19 10:20:00,24.21,24.34,24.19,24.28,62300.0,16.8058,16.896,16.7919,16.8544,62300.0
2009-02-19 10:25:00,24.28,24.33,24.13,24.29,92900.0,16.8544,16.8891,16.7503,16.8613,92900.0
2009-02-19 10:30:00,24.28,24.36,24.2,24.21,80600.0,16.8544,16.9099,16.7989,16.8058,80600.0
2009-02-19 10:35:00,24.2,24.26,24.05,24.25,144800.0,16.7989,16.8405,16.6947,16.8336,144800.0
2009-02-19 10:40:00,24.24,24.37,24.24,24.34,78800.0,16.8266,16.9169,16.8266,16.896,78800.0
2009-02-19 10:45:00,24.35,24.4,24.34,24.39,51200.0,16.903,16.9377,16.896,16.9307,51200.0
2009-02-19 10:50:00,24.39,24.4,24.23,24.27,107300.0,16.9307,16.9377,16.8197,16.8474,107300.0
2009-02-19 10:55:00,24.27,24.33,24.22,24.23,91800.0,16.8474,16.8891,16.8127,16.8197,91800.0
2009-02-19 11:00:00,24.22,24.41,24.16,24.4,133900.0,16.8127,16.9446,16.7711,16.9377,133900.0
2009-02-19 11:05:00,24.4,24.58,24.4,24.57,143700.0,16.9377,17.0626,16.9377,17.0557,143700.0
2009-02-19 11:10:00,24.56,24.57,24.45,24.46,79800.0,17.0488,17.0557,16.9724,16.9793,79800.0
2009-02-19 11:15:00,24.46,24.46,24.36,24.36,63500.0,16.9793,16.9793,16.9099,16.9099,63500.0
2009-02-19 11:20:00,24.37,24.37,24.22,24.22,190100.0,16.9169,16.9169,16.8127,16.8127,190100.0
2009-02-19 11:25:00,24.22,24.28,24.21,24.24,47700.0,16.8127,16.8544,16.8058,16.8266,47700.0
2009-02-19 11:30:00,24.25,24.26,24.04,24.06,78100.0,16.8336,16.8405,16.6878,16.7017,78100.0
2009-02-19 11:35:00,24.07,24.18,24.03,24.08,99200.0,16.7086,16.785,16.6808,16.7156,99200.0
2009-02-19 11:40:00,24.09,24.14,23.94,23.95,123700.0,16.7225,16.7572,16.6184,16.6253,123700.0
2009-02-19 11:45:00,23.95,24.0,23.93,23.95,75500.0,16.6253,16.66,16.6114,16.6253,75500.0
2009-02-19 11:50:00,23.95,24.0,23.9,23.93,123400.0,16.6253,16.66,16.5906,16.6114,123400.0
2009-02-19 11:55:00,23.93,23.97,23.76,23.81,103600.0,16.6114,16.6392,16.4934,16.5281,103600.0
2009-02-19 12:00:00,23.82,23.84,23.64,23.66,102100.0,16.5351,16.549,16.4101,16.424,102100.0
2009-02-19 12:05:00,23.66,23.81,23.61,23.8,116500.0,16.424,16.5281,16.3893,16.5212,116500.0
2009-02-19 12:10:00,23.78,23.82,23.62,23.63,81600.0,16.5073,16.5351,16.3962,16.4032,81600.0
2009-02-19 12:15:00,23.64,23.86,23.62,23.83,200400.0,16.4101,16.5628,16.3962,16.542,200400.0
2009-02-19 12:20:00,23.83,23.89,23.77,23.84,63300.0,16.542,16.5837,16.5004,16.549,63300.0
2009-02-19 12:25:00,23.83,23.85,23.75,23.81,48700.0,16.542,16.5559,16.4865,16.5281,48700.0
2009-02-19 12:30:00,23.8,23.88,23.78,23.88,55300.0,16.5212,16.5767,16.5073,16.5767,55300.0
2009-02-19 12:35:00,23.88,24.0,23.86,24.0,80600.0,16.5767,16.66,16.5628,16.66,80600.0
2009-02-19 12:40:00,24.0,24.06,24.0,24.05,68000.0,16.66,16.7017,16.66,16.6947,68000.0
2009-02-19 12:45:00,24.04,24.06,23.99,24.05,63900.0,16.6878,16.7017,16.6531,16.6947,63900.0
2009-02-19 12:50:00,24.03,24.13,24.03,24.09,81900.0,16.6808,16.7503,16.6808,16.7225,81900.0
2009-02-19 12:55:00,24.09,24.11,24.01,24.01,47300.0,16.7225,16.7364,16.667,16.667,47300.0
2009-02-19 13:00:00,24.03,24.05,23.86,23.87,107900.0,16.6808,16.6947,16.5628,16.5698,107900.0
2009-02-19 13:05:00,23.86,24.0,23.85,23.99,60600.0,16.5628,16.66,16.5559,16.6531,60600.0
2009-02-19 13:10:00,23.98,24.05,23.92,24.05,52500.0,16.6461,16.6947,16.6045,16.6947,52500.0
2009-02-19 13:15:00,24.05,24.2,24.01,24.19,83700.0,16.6947,16.7989,16.667,16.7919,83700.0
2009-02-19 13:20:00,24.19,24.24,24.13,24.24,67300.0,16.7919,16.8266,16.7503,16.8266,67300.0
2009-02-19 13:25:00,24.24,24.26,24.11,24.2,82900.0,16.8266,16.8405,16.7364,16.7989,82900.0
2009-02-19 13:30:00,24.21,24.21,23.98,24.0,86900.0,16.8058,16.8058,16.6461,16.66,86900.0
2009-02-19 13:35:00,23.98,24.05,23.96,24.03,44400.0,16.6461,16.6947,16.6323,16.6808,44400.0
2009-02-19 13:40:00,24.03,24.03,23.92,23.97,58100.0,16.6808,16.6808,16.6045,16.6392,58100.0
2009-02-19 13:45:00,23.97,24.01,23.92,23.94,55600.0,16.6392,16.667,16.6045,16.6184,55600.0
2009-02-19 13:50:00,23.94,23.96,23.93,23.93,51200.0,16.6184,16.6323,16.6114,16.6114,51200.0
2009-02-19 13:55:00,23.93,23.94,23.86,23.92,61100.0,16.6114,16.6184,16.5628,16.6045,61100.0
2009-02-19 14:00:00,23.93,24.05,23.93,24.0,107500.0,16.6114,16.6947,16.6114,16.66,107500.0
2009-02-19 14:05:00,24.0,24.17,23.99,24.14,86800.0,16.66,16.778,16.6531,16.7572,86800.0
2009-02-19 14:10:00,24.14,24.18,23.94,23.94,67400.0,16.7572,16.785,16.6184,16.6184,67400.0
2009-02-19 14:15:00,23.94,23.98,23.79,23.82,83500.0,16.6184,16.6461,16.5142,16.5351,83500.0
2009-02-19 14:20:00,23.82,23.88,23.8,23.81,71600.0,16.5351,16.5767,16.5212,16.5281,71600.0
2009-02-19 14:25:00,23.81,23.98,23.81,23.91,87200.0,16.5281,16.6461,16.5281,16.5975,87200.0
2009-02-19 14:30:00,23.91,23.92,23.84,23.88,53200.0,16.5975,16.6045,16.549,16.5767,53200.0
2009-02-19 14:35:00,23.88,23.95,23.87,23.95,75700.0,16.5767,16.6253,16.5698,16.6253,75700.0
2009-02-19 14:40:00,23.95,23.95,23.75,23.77,82400.0,16.6253,16.6253,16.4865,16.5004,82400.0
2009-02-19 14:45:00,23.77,23.88,23.7,23.7,87500.0,16.5004,16.5767,16.4518,16.4518,87500.0
2009-02-19 14:50:00,23.7,23.83,23.65,23.76,116300.0,16.4518,16.542,16.4171,16.4934,116300.0
2009-02-19 14:55:00,23.76,23.95,23.75,23.81,103400.0,16.4934,16.6253,16.4865,16.5281,103400.0
2009-02-19 15:00:00,23.81,23.9,23.77,23.81,117700.0,16.5281,16.5906,16.5004,16.5281,117700.0
2009-02-19 15:05:00,23.81,23.81,23.68,23.75,100800.0,16.5281,16.5281,16.4379,16.4865,100800.0
2009-02-19 15:10:00,23.74,23.75,23.59,23.62,94700.0,16.4795,16.4865,16.3754,16.3962,94700.0
2009-02-19 15:15:00,23.61,23.67,23.5,23.53,128100.0,16.3893,16.4309,16.3129,16.3338,128100.0
2009-02-19 15:20:00,23.53,23.63,23.52,23.55,118400.0,16.3338,16.4032,16.3268,16.3476,118400.0
2009-02-19 15:25:00,23.55,23.75,23.55,23.62,112200.0,16.3476,16.4865,16.3476,16.3962,112200.0
2009-02-19 15:30:00,23.62,23.64,23.35,23.35,202600.0,16.3962,16.4101,16.2088,16.2088,202600.0
2009-02-19 15:35:00,23.35,23.45,23.26,23.27,197000.0,16.2088,16.2782,16.1463,16.1533,197000.0
2009-02-19 15:40:00,23.27,23.52,23.2,23.52,306500.0,16.1533,16.3268,16.1047,16.3268,306500.0
2009-02-19 15:45:00,23.52,23.62,23.38,23.48,269700.0,16.3268,16.3962,16.2296,16.2991,269700.0
2009-02-19 15:50:00,23.48,23.56,23.39,23.41,341000.0,16.2991,16.3546,16.2366,16.2505,341000.0
2009-02-19 15:55:00,23.4,23.5,23.27,23.33,590100.0,16.2435,16.3129,16.1533,16.1949,590100.0
2009-02-20 09:30:00,22.34,22.75,21.53,22.55,1000200.0,15.5077,15.7923,14.9454,15.6535,1000200.0
2009-02-20 09:35:00,22.56,22.57,22.07,22.11,173400.0,15.6604,15.6674,15.3203,15.348,173400.0
2009-02-20 09:40:00,22.11,22.74,22.02,22.71,237400.0,15.348,15.7854,15.2856,15.7645,237400.0
2009-02-20 09:45:00,22.71,22.75,22.46,22.48,117700.0,15.7645,15.7923,15.591,15.6049,117700.0
2009-02-20 09:50:00,22.47,22.94,22.39,22.72,165100.0,15.5979,15.9242,15.5424,15.7715,165100.0
2009-02-20 09:55:00,22.73,23.01,22.65,22.91,198100.0,15.7784,15.9728,15.7229,15.9034,198100.0
2009-02-20 10:00:00,22.92,23.01,22.81,22.95,182500.0,15.9103,15.9728,15.834,15.9311,182500.0
2009-02-20 10:05:00,22.95,23.07,22.89,22.95,269400.0,15.9311,16.0144,15.8895,15.9311,269400.0
2009-02-20 10:10:00,22.95,23.02,22.8,22.93,241900.0,15.9311,15.9797,15.827,15.9173,241900.0
2009-02-20 10:15:00,22.93,23.04,22.87,22.87,256100.0,15.9173,15.9936,15.8756,15.8756,256100.0
2009-02-20 10:20:00,22.87,23.03,22.78,22.8,191600.0,15.8756,15.9867,15.8131,15.827,191600.0
2009-02-20 10:25:00,22.81,23.05,22.79,22.97,139600.0,15.834,16.0006,15.8201,15.945,139600.0
2009-02-20 10:30:00,22.97,23.01,22.89,22.91,127200.0,15.945,15.9728,15.8895,15.9034,127200.0
2009-02-20 10:35:00,22.91,23.06,22.85,23.03,227600.0,15.9034,16.0075,15.8617,15.9867,227600.0
2009-02-20 10:40:00,23.03,23.04,22.89,22.97,168900.0,15.9867,15.9936,15.8895,15.945,168900.0
2009-02-20 10:45:00,22.98,23.04,22.94,23.0,241000.0,15.952,15.9936,15.9242,15.9659,241000.0
2009-02-20 10:50:00,23.0,23.0,22.84,22.84,188800.0,15.9659,15.9659,15.8548,15.8548,188800.0
2009-02-20 10:55:00,22.85,22.88,22.72,22.79,109500.0,15.8617,15.8826,15.7715,15.8201,109500.0
2009-02-20 11:00:00,22.77,22.85,22.65,22.66,96100.0,15.8062,15.8617,15.7229,15.7298,96100.0
2009-02-20 11:05:00,22.65,22.75,22.57,22.64,175800.0,15.7229,15.7923,15.6674,15.716,175800.0
2009-02-20 11:10:00,22.64,22.72,22.56,22.62,231700.0,15.716,15.7715,15.6604,15.7021,231700.0
2009-02-20 11:15:00,22.61,22.83,22.55,22.82,171900.0,15.6951,15.8478,15.6535,15.8409,171900.0
2009-02-20 11:20:00,22.82,22.89,22.72,22.78,115800.0,15.8409,15.8895,15.7715,15.8131,115800.0
2009-02-20 11:25:00,22.78,22.91,22.77,22.89,174600.0,15.8131,15.9034,15.8062,15.8895,174600.0
2009-02-20 11:30:00,22.89,22.89,22.7,22.77,99000.0,15.8895,15.8895,15.7576,15.8062,99000.0
2009-02-20 11:35:00,22.78,22.99,22.78,22.97,132300.0,15.8131,15.9589,15.8131,15.945,132300.0
2009-02-20 11:40:00,22.97,22.99,22.84,22.88,110900.0,15.945,15.9589,15.8548,15.8826,110900.0
2009-02-20 11:45:00,22.88,22.9,22.73,22.87,99300.0,15.8826,15.8964,15.7784,15.8756,99300.0
2009-02-20 11:50:00,22.87,22.87,22.71,22.8,113300.0,15.8756,15.8756,15.7645,15.827,113300.0
2009-02-20 11:55:00,22.8,22.89,22.75,22.85,112700.0,15.827,15.8895,15.7923,15.8617,112700.0
2009-02-20 12:00:00,22.87,22.94,22.84,22.92,59900.0,15.8756,15.9242,15.8548,15.9103,59900.0
2009-02-20 12:05:00,22.91,23.05,22.91,23.04,101000.0,15.9034,16.0006,15.9034,15.9936,101000.0
2009-02-20 12:10:00,23.04,23.15,22.97,22.99,159800.0,15.9936,16.07,15.945,15.9589,159800.0
2009-02-20 12:15:00,22.99,23.04,22.93,23.0,93000.0,15.9589,15.9936,15.9173,15.9659,93000.0
2009-02-20 12:20:00,23.0,23.0,22.85,22.87,48700.0,15.9659,15.9659,15.8617,15.8756,48700.0
2009-02-20 12:25:00,22.87,22.89,22.8,22.8,37700.0,15.8756,15.8895,15.827,15.827,37700.0
2009-02-20 12:30:00,22.79,22.87,22.73,22.86,88700.0,15.8201,15.8756,15.7784,15.8687,88700.0
2009-02-20 12:35:00,22.87,22.92,22.85,22.91,98900.0,15.8756,15.9103,15.8617,15.9034,98900.0
2009-02-20 12:40:00,22.92,22.92,22.77,22.8,103600.0,15.9103,15.9103,15.8062,15.827,103600.0
2009-02-20 12:45:00,22.8,22.8,22.62,22.68,129900.0,15.827,15.827,15.7021,15.7437,129900.0
2009-02-20 12:50:00,22.67,22.67,22.5,22.58,123300.0,15.7368,15.7368,15.6188,15.6743,123300.0
2009-02-20 12:55:00,22.57,22.59,22.39,22.47,143500.0,15.6674,15.6812,15.5424,15.5979,143500.0
2009-02-20 13:00:00,22.46,22.5,22.3,22.45,98600.0,15.591,15.6188,15.4799,15.5841,98600.0
2009-02-20 13:05:00,22.45,22.5,22.25,22.29,106900.0,15.5841,15.6188,15.4452,15.473,106900.0
2009-02-20 13:10:00,22.29,22.35,22.19,22.25,129800.0,15.473,15.5146,15.4036,15.4452,129800.0
2009-02-20 13:15:00,22.25,22.25,22.02,22.07,226400.0,15.4452,15.4452,15.2856,15.3203,226400.0
2009-02-20 13:20:00,22.08,22.3,22.07,22.07,180700.0,15.3272,15.4799,15.3203,15.3203,180700.0
2009-02-20 13:25:00,22.08,22.33,22.07,22.2,122100.0,15.3272,15.5008,15.3203,15.4105,122100.0
2009-02-20 13:30:00,22.19,22.31,22.16,22.29,83100.0,15.4036,15.4869,15.3828,15.473,83100.0
2009-02-20 13:35:00,22.26,22.36,22.24,22.27,132400.0,15.4522,15.5216,15.4383,15.4591,132400.0
2009-02-20 13:40:00,22.28,22.38,22.25,22.34,105900.0,15.4661,15.5355,15.4452,15.5077,105900.0
2009-02-20 13:45:00,22.34,22.34,22.18,22.18,137900.0,15.5077,15.5077,15.3966,15.3966,137900.0
2009-02-20 13:50:00,22.19,22.47,22.14,22.42,167300.0,15.4036,15.5979,15.3689,15.5632,167300.0
2009-02-20 13:55:00,22.42,22.46,22.24,22.31,170800.0,15.5632,15.591,15.4383,15.4869,170800.0
2009-02-20 14:00:00,22.31,22.37,22.16,22.22,192500.0,15.4869,15.5285,15.3828,15.4244,192500.0
2009-02-20 14:05:00,22.22,22.51,22.2,22.44,194900.0,15.4244,15.6257,15.4105,15.5771,194900.0
2009-02-20 14:10:00,22.44,22.51,22.34,22.42,258500.0,15.5771,15.6257,15.5077,15.5632,258500.0
2009-02-20 14:15:00,22.42,23.13,22.4,22.83,519100.0,15.5632,16.0561,15.5494,15.8478,519100.0
2009-02-20 14:20:00,22.82,23.12,22.67,23.08,372900.0,15.8409,16.0492,15.7368,16.0214,372900.0
2009-02-20 14:25:00,23.08,23.32,22.88,22.88,478300.0,16.0214,16.188,15.8826,15.8826,478300.0
2009-02-20 14:30:00,22.88,23.05,22.77,22.86,308600.0,15.8826,16.0006,15.8062,15.8687,308600.0
2009-02-20 14:35:00,22.87,23.15,22.64,22.93,244300.0,15.8756,16.07,15.716,15.9173,244300.0
2009-02-20 14:40:00,22.99,23.07,22.83,22.97,284000.0,15.9589,16.0144,15.8478,15.945,284000.0
2009-02-20 14:45:00,22.99,23.26,22.82,23.21,349500.0,15.9589,16.1463,15.8409,16.1116,349500.0
2009-02-20 14:50:00,23.21,23.23,22.87,22.92,924400.0,16.1116,16.1255,15.8756,15.9103,924400.0
2009-02-20 14:55:00,22.92,23.14,22.84,23.01,309800.0,15.9103,16.063,15.8548,15.9728,309800.0
2009-02-20 15:00:00,23.01,23.02,22.62,22.77,365100.0,15.9728,15.9797,15.7021,15.8062,365100.0
2009-02-20 15:05:00,22.77,22.91,22.63,22.78,456900.0,15.8062,15.9034,15.709,15.8131,456900.0
2009-02-20 15:10:00,22.78,22.8,22.51,22.74,327500.0,15.8131,15.827,15.6257,15.7854,327500.0
2009-02-20 15:15:00,22.74,22.87,22.66,22.82,196000.0,15.7854,15.8756,15.7298,15.8409,196000.0
2009-02-20 15:20:00,22.82,23.0,22.78,22.91,251300.0,15.8409,15.9659,15.8131,15.9034,251300.0
2009-02-20 15:25:00,22.92,22.95,22.54,22.57,240700.0,15.9103,15.9311,15.6465,15.6674,240700.0
2009-02-20 15:30:00,22.57,22.71,22.41,22.6,265500.0,15.6674,15.7645,15.5563,15.6882,265500.0
2009-02-20 15:35:00,22.6,22.75,22.57,22.59,261700.0,15.6882,15.7923,15.6674,15.6812,261700.0
2009-02-20 15:40:00,22.59,22.66,22.39,22.44,365400.0,15.6812,15.7298,15.5424,15.5771,365400.0
2009-02-20 15:45:00,22.44,22.59,22.36,22.55,390500.0,15.5771,15.6812,15.5216,15.6535,390500.0
2009-02-20 15:50:00,22.56,22.77,22.46,22.7,575400.0,15.6604,15.8062,15.591,15.7576,575400.0
2009-02-20 15:55:00,22.7,22.83,22.64,22.82,689200.0,15.7576,15.8478,15.716,15.8409,689200.0
2009-02-23 09:30:00,23.12,23.43,22.81,23.02,278900.0,16.0492,16.2643,15.834,15.9797,278900.0
2009-02-23 09:35:00,23.02,23.19,22.92,23.15,157400.0,15.9797,16.0977,15.9103,16.07,157400.0
2009-02-23 09:40:00,23.16,23.28,22.99,23.07,163900.0,16.0769,16.1602,15.9589,16.0144,163900.0
2009-02-23 09:45:00,23.08,23.35,23.07,23.14,302200.0,16.0214,16.2088,16.0144,16.063,302200.0
2009-02-23 09:50:00,23.14,23.41,23.12,23.24,431600.0,16.063,16.2505,16.0492,16.1325,431600.0
2009-02-23 09:55:00,23.24,23.32,22.83,23.0,242400.0,16.1325,16.188,15.8478,15.9659,242400.0
2009-02-23 10:00:00,23.0,23.0,22.6,22.66,239900.0,15.9659,15.9659,15.6882,15.7298,239900.0
2009-02-23 10:05:00,22.66,22.8,22.63,22.77,114000.0,15.7298,15.827,15.709,15.8062,114000.0
2009-02-23 10:10:00,22.77,22.82,22.51,22.59,165700.0,15.8062,15.8409,15.6257,15.6812,165700.0
2009-02-23 10:15:00,22.58,22.68,22.45,22.55,163100.0,15.6743,15.7437,15.5841,15.6535,163100.0
2009-02-23 10:20:00,22.59,22.71,22.54,22.6,164300.0,15.6812,15.7645,15.6465,15.6882,164300.0
2009-02-23 10:25:00,22.6,22.61,22.46,22.58,65500.0,15.6882,15.6951,15.591,15.6743,65500.0
2009-02-23 10:30:00,22.58,22.58,22.39,22.47,103600.0,15.6743,15.6743,15.5424,15.5979,103600.0
2009-02-23 10:35:00,22.48,22.48,22.23,22.29,168000.0,15.6049,15.6049,15.4313,15.473,168000.0
2009-02-23 10:40:00,22.29,22.42,22.18,22.42,115200.0,15.473,15.5632,15.3966,15.5632,115200.0
2009-02-23 10:45:00,22.42,22.62,22.35,22.57,122700.0,15.5632,15.7021,15.5146,15.6674,122700.0
2009-02-23 10:50:00,22.58,22.61,22.39,22.41,104500.0,15.6743,15.6951,15.5424,15.5563,104500.0
2009-02-23 10:55:00,22.4,22.43,22.01,22.03,165700.0,15.5494,15.5702,15.2786,15.2925,165700.0
2009-02-23 11:00:00,22.03,22.44,22.03,22.36,157300.0,15.2925,15.5771,15.2925,15.5216,157300.0
2009-02-23 11:05:00,22.36,22.4,22.26,22.35,82500.0,15.5216,15.5494,15.4522,15.5146,82500.0
2009-02-23 11:10:00,22.36,22.57,22.35,22.5,107800.0,15.5216,15.6674,15.5146,15.6188,107800.0
2009-02-23 11:15:00,22.5,22.52,22.45,22.45,88200.0,15.6188,15.6327,15.5841,15.5841,88200.0
2009-02-23 11:20:00,22.44,22.56,22.36,22.36,82100.0,15.5771,15.6604,15.5216,15.5216,82100.0
2009-02-23 11:25:00,22.37,22.57,22.37,22.44,95600.0,15.5285,15.6674,15.5285,15.5771,95600.0
2009-02-23 11:30:00,22.44,22.44,22.22,22.34,105700.0,15.5771,15.5771,15.4244,15.5077,105700.0
2009-02-23 11:35:00,22.34,22.39,22.29,22.37,82400.0,15.5077,15.5424,15.473,15.5285,82400.0
2009-02-23 11:40:00,22.37,22.39,22.19,22.25,88100.0,15.5285,15.5424,15.4036,15.4452,88100.0
2009-02-23 11:45:00,22.24,22.27,22.15,22.23,88400.0,15.4383,15.4591,15.3758,15.4313,88400.0
2009-02-23 11:50:00,22.24,22.3,22.18,22.2,119400.0,15.4383,15.4799,15.3966,15.4105,119400.0
2009-02-23 11:55:00,22.21,22.22,22.1,22.11,111300.0,15.4175,15.4244,15.3411,15.348,111300.0
2009-02-23 12:00:00,22.12,22.12,22.0,22.05,199800.0,15.355,15.355,15.2717,15.3064,199800.0
2009-02-23 12:05:00,22.05,22.1,22.01,22.01,52000.0,15.3064,15.3411,15.2786,15.2786,52000.0
2009-02-23 12:10:00,22.02,22.19,22.0,22.17,86400.0,15.2856,15.4036,15.2717,15.3897,86400.0
2009-02-23 12:15:00,22.17,22.18,22.02,22.05,75300.0,15.3897,15.3966,15.2856,15.3064,75300.0
2009-02-23 12:20:00,22.05,22.15,22.03,22.15,68800.0,15.3064,15.3758,15.2925,15.3758,68800.0
2009-02-23 12:25:00,22.16,22.16,22.02,22.06,66500.0,15.3828,15.3828,15.2856,15.3133,66500.0
2009-02-23 12:30:00,22.06,22.08,22.01,22.02,111700.0,15.3133,15.3272,15.2786,15.2856,111700.0
2009-02-23 12:35:00,22.02,22.3,22.01,22.05,142200.0,15.2856,15.4799,15.2786,15.3064,142200.0
2009-02-23 12:40:00,22.06,22.06,21.96,21.99,104000.0,15.3133,15.3133,15.2439,15.2647,104000.0
2009-02-23 12:45:00,22.0,22.0,21.91,21.92,79800.0,15.2717,15.2717,15.2092,15.2162,79800.0
2009-02-23 12:50:00,21.92,22.3,21.85,21.88,94400.0,15.2162,15.4799,15.1676,15.1884,94400.0
2009-02-23 12:55:00,21.87,21.9,21.72,21.73,148700.0,15.1814,15.2023,15.0773,15.0843,148700.0
2009-02-23 13:00:00,21.73,21.79,21.7,21.75,242600.0,15.0843,15.1259,15.0634,15.0981,242600.0
2009-02-23 13:05:00,21.73,21.97,21.73,21.97,121800.0,15.0843,15.2509,15.0843,15.2509,121800.0
2009-02-23 13:10:00,21.96,22.02,21.88,21.97,161000.0,15.2439,15.2856,15.1884,15.2509,161000.0
2009-02-23 13:15:00,21.98,22.02,21.9,21.9,53800.0,15.2578,15.2856,15.2023,15.2023,53800.0
2009-02-23 13:20:00,21.91,21.95,21.85,21.89,59900.0,15.2092,15.237,15.1676,15.1953,59900.0
2009-02-23 13:25:00,21.88,21.97,21.83,21.85,71600.0,15.1884,15.2509,15.1537,15.1676,71600.0
2009-02-23 13:30:00,21.84,21.92,21.75,21.83,61700.0,15.1606,15.2162,15.0981,15.1537,61700.0
2009-02-23 13:35:00,21.82,21.95,21.82,21.89,93100.0,15.1467,15.237,15.1467,15.1953,93100.0
2009-02-23 13:40:00,21.9,21.95,21.86,21.95,120000.0,15.2023,15.237,15.1745,15.237,120000.0
2009-02-23 13:45:00,21.95,22.3,21.87,21.88,175600.0,15.237,15.4799,15.1814,15.1884,175600.0
2009-02-23 13:50:00,21.89,21.98,21.87,21.95,130600.0,15.1953,15.2578,15.1814,15.237,130600.0
2009-02-23 13:55:00,21.96,22.0,21.94,21.96,166500.0,15.2439,15.2717,15.23,15.2439,166500.0
2009-02-23 14:00:00,21.96,22.0,21.86,22.0,168500.0,15.2439,15.2717,15.1745,15.2717,168500.0
2009-02-23 14:05:00,22.01,22.03,21.93,21.95,116500.0,15.2786,15.2925,15.2231,15.237,116500.0
2009-02-23 14:10:00,21.95,22.07,21.92,22.03,137000.0,15.237,15.3203,15.2162,15.2925,137000.0
2009-02-23 14:15:00,22.03,22.27,22.03,22.21,205600.0,15.2925,15.4591,15.2925,15.4175,205600.0
2009-02-23 14:20:00,22.22,22.48,22.19,22.34,290100.0,15.4244,15.6049,15.4036,15.5077,290100.0
2009-02-23 14:25:00,22.34,22.5,22.27,22.41,371000.0,15.5077,15.6188,15.4591,15.5563,371000.0
2009-02-23 14:30:00,22.4,22.41,22.13,22.32,202600.0,15.5494,15.5563,15.3619,15.4938,202600.0
2009-02-23 14:35:00,22.34,22.38,22.27,22.34,143100.0,15.5077,15.5355,15.4591,15.5077,143100.0
2009-02-23 14:40:00,22.33,22.38,22.14,22.16,223500.0,15.5008,15.5355,15.3689,15.3828,223500.0
2009-02-23 14:45:00,22.16,22.22,22.04,22.06,180100.0,15.3828,15.4244,15.2995,15.3133,180100.0
2009-02-23 14:50:00,22.07,22.15,21.75,21.86,236500.0,15.3203,15.3758,15.0981,15.1745,236500.0
2009-02-23 14:55:00,21.87,21.91,21.76,21.82,174400.0,15.1814,15.2092,15.1051,15.1467,174400.0
2009-02-23 15:00:00,21.82,21.93,21.7,21.92,168800.0,15.1467,15.2231,15.0634,15.2162,168800.0
2009-02-23 15:05:00,21.93,22.09,21.91,21.96,286900.0,15.2231,15.3342,15.2092,15.2439,286900.0
2009-02-23 15:10:00,21.95,22.17,21.88,22.1,206500.0,15.237,15.3897,15.1884,15.3411,206500.0
2009-02-23 15:15:00,22.1,22.13,21.99,22.06,131600.0,15.3411,15.3619,15.2647,15.3133,131600.0
2009-02-23 15:20:00,22.05,22.09,21.81,21.88,165300.0,15.3064,15.3342,15.1398,15.1884,165300.0
2009-02-23 15:25:00,21.88,22.12,21.74,21.94,271600.0,15.1884,15.355,15.0912,15.23,271600.0
2009-02-23 15:30:00,21.94,22.16,21.88,21.89,207700.0,15.23,15.3828,15.1884,15.1953,207700.0
2009-02-23 15:35:00,21.89,22.05,21.86,21.9,166400.0,15.1953,15.3064,15.1745,15.2023,166400.0
2009-02-23 15:40:00,21.91,22.02,21.85,21.86,335600.0,15.2092,15.2856,15.1676,15.1745,335600.0
2009-02-23 15:45:00,21.86,21.98,21.83,21.84,220700.0,15.1745,15.2578,15.1537,15.1606,220700.0
2009-02-23 15:50:00,21.85,21.93,21.71,21.85,361200.0,15.1676,15.2231,15.0704,15.1676,361200.0
2009-02-23 15:55:00,21.85,21.86,21.66,21.68,708800.0,15.1676,15.1745,15.0357,15.0496,708800.0
2009-02-24 09:30:00,21.83,22.11,21.68,21.98,173000.0,15.1537,15.348,15.0496,15.2578,173000.0
2009-02-24 09:35:00,21.98,22.07,21.8,21.93,118900.0,15.2578,15.3203,15.1329,15.2231,118900.0
2009-02-24 09:40:00,21.93,22.11,21.9,22.11,178600.0,15.2231,15.348,15.2023,15.348,178600.0
2009-02-24 09:45:00,22.11,22.24,22.03,22.05,131300.0,15.348,15.4383,15.2925,15.3064,131300.0
2009-02-24 09:50:00,22.08,22.15,21.95,21.98,108200.0,15.3272,15.3758,15.237,15.2578,108200.0
2009-02-24 09:55:00,21.98,22.14,21.96,22.1,170900.0,15.2578,15.3689,15.2439,15.3411,170900.0
2009-02-24 10:00:00,22.1,22.12,21.83,22.06,298800.0,15.3411,15.355,15.1537,15.3133,298800.0
2009-02-24 10:05:00,22.06,22.41,22.03,22.4,244500.0,15.3133,15.5563,15.2925,15.5494,244500.0
2009-02-24 10:10:00,22.41,22.42,22.25,22.29,128700.0,15.5563,15.5632,15.4452,15.473,128700.0
2009-02-24 10:15:00,22.27,22.28,22.07,22.28,120700.0,15.4591,15.4661,15.3203,15.4661,120700.0
2009-02-24 10:20:00,22.26,22.3,22.16,22.2,102300.0,15.4522,15.4799,15.3828,15.4105,102300.0
2009-02-24 10:25:00,22.19,22.48,22.16,22.43,143600.0,15.4036,15.6049,15.3828,15.5702,143600.0
2009-02-24 10:30:00,22.44,22.63,22.4,22.59,204000.0,15.5771,15.709,15.5494,15.6812,204000.0
2009-02-24 10:35:00,22.6,22.68,22.46,22.46,148200.0,15.6882,15.7437,15.591,15.591,148200.0
2009-02-24 10:40:00,22.46,22.52,22.38,22.41,95800.0,15.591,15.6327,15.5355,15.5563,95800.0
2009-02-24 10:45:00,22.42,22.68,22.42,22.6,133700.0,15.5632,15.7437,15.5632,15.6882,133700.0
2009-02-24 10:50:00,22.59,22.63,22.41,22.51,108900.0,15.6812,15.709,15.5563,15.6257,108900.0
2009-02-24 10:55:00,22.49,22.54,22.27,22.36,112200.0,15.6118,15.6465,15.4591,15.5216,112200.0
2009-02-24 11:00:00,22.37,22.47,22.33,22.42,140200.0,15.5285,15.5979,15.5008,15.5632,140200.0
2009-02-24 11:05:00,22.41,22.47,22.36,22.4,103000.0,15.5563,15.5979,15.5216,15.5494,103000.0
2009-02-24 11:10:00,22.4,22.53,22.36,22.49,116500.0,15.5494,15.6396,15.5216,15.6118,116500.0
2009-02-24 11:15:00,22.5,22.7,22.5,22.58,141900.0,15.6188,15.7576,15.6188,15.6743,141900.0
2009-02-24 11:20:00,22.58,22.69,22.54,22.58,104800.0,15.6743,15.7507,15.6465,15.6743,104800.0
2009-02-24 11:25:00,22.58,22.63,22.49,22.56,205300.0,15.6743,15.709,15.6118,15.6604,205300.0
2009-02-24 11:30:00,22.57,22.59,22.31,22.38,150100.0,15.6674,15.6812,15.4869,15.5355,150100.0
2009-02-24 11:35:00,22.39,22.47,22.32,22.35,116000.0,15.5424,15.5979,15.4938,15.5146,116000.0
2009-02-24 11:40:00,22.35,22.44,22.34,22.36,133200.0,15.5146,15.5771,15.5077,15.5216,133200.0
2009-02-24 11:45:00,22.36,22.36,22.03,22.04,169900.0,15.5216,15.5216,15.2925,15.2995,169900.0
2009-02-24 11:50:00,22.04,22.22,22.03,22.22,118700.0,15.2995,15.4244,15.2925,15.4244,118700.0
2009-02-24 11:55:00,22.21,22.26,22.13,22.13,106800.0,15.4175,15.4522,15.3619,15.3619,106800.0
2009-02-24 12:00:00,22.12,22.32,22.12,22.27,106300.0,15.355,15.4938,15.355,15.4591,106300.0
2009-02-24 12:05:00,22.28,22.29,22.17,22.19,149400.0,15.4661,15.473,15.3897,15.4036,149400.0
2009-02-24 12:10:00,22.17,22.18,22.03,22.04,126000.0,15.3897,15.3966,15.2925,15.2995,126000.0
2009-02-24 12:15:00,22.04,22.04,21.91,21.99,206800.0,15.2995,15.2995,15.2092,15.2647,206800.0
2009-02-24 12:20:00,21.98,22.02,21.89,21.9,134200.0,15.2578,15.2856,15.1953,15.2023,134200.0
2009-02-24 12:25:00,21.89,22.01,21.85,21.98,113100.0,15.1953,15.2786,15.1676,15.2578,113100.0
2009-02-24 12:30:00,21.98,22.08,21.97,22.05,94300.0,15.2578,15.3272,15.2509,15.3064,94300.0
2009-02-24 12:35:00,22.04,22.2,22.04,22.14,152000.0,15.2995,15.4105,15.2995,15.3689,152000.0
2009-02-24 12:40:00,22.14,22.29,22.13,22.25,108600.0,15.3689,15.473,15.3619,15.4452,108600.0
2009-02-24 12:45:00,22.26,22.38,22.22,22.36,127400.0,15.4522,15.5355,15.4244,15.5216,127400.0
2009-02-24 12:50:00,22.37,22.46,22.35,22.38,101400.0,15.5285,15.591,15.5146,15.5355,101400.0
2009-02-24 12:55:00,22.38,22.47,22.37,22.45,117700.0,15.5355,15.5979,15.5285,15.5841,117700.0
2009-02-24 13:00:00,22.44,22.56,22.38,22.56,69400.0,15.5771,15.6604,15.5355,15.6604,69400.0
2009-02-24 13:05:00,22.55,22.74,22.55,22.59,124500.0,15.6535,15.7854,15.6535,15.6812,124500.0
2009-02-24 13:10:00,22.6,22.71,22.59,22.61,115800.0,15.6882,15.7645,15.6812,15.6951,115800.0
2009-02-24 13:15:00,22.6,22.8,22.6,22.79,65800.0,15.6882,15.827,15.6882,15.8201,65800.0
2009-02-24 13:20:00,22.79,23.25,22.79,23.2,228000.0,15.8201,16.1394,15.8201,16.1047,228000.0
2009-02-24 13:25:00,23.22,23.5,23.21,23.5,334600.0,16.1186,16.3129,16.1116,16.3129,334600.0
2009-02-24 13:30:00,23.49,23.72,23.44,23.66,199900.0,16.306,16.4657,16.2713,16.424,199900.0
2009-02-24 13:35:00,23.65,23.8,23.53,23.67,263300.0,16.4171,16.5212,16.3338,16.4309,263300.0
2009-02-24 13:40:00,23.67,23.88,23.66,23.7,247200.0,16.4309,16.5767,16.424,16.4518,247200.0
2009-02-24 13:45:00,23.69,23.81,23.65,23.79,221000.0,16.4448,16.5281,16.4171,16.5142,221000.0
2009-02-24 13:50:00,23.77,24.01,23.77,23.81,244000.0,16.5004,16.667,16.5004,16.5281,244000.0
2009-02-24 13:55:00,23.81,24.0,23.81,23.93,237500.0,16.5281,16.66,16.5281,16.6114,237500.0
2009-02-24 14:00:00,23.92,24.11,23.91,24.03,248000.0,16.6045,16.7364,16.5975,16.6808,248000.0
2009-02-24 14:05:00,24.02,24.12,23.94,23.94,379600.0,16.6739,16.7433,16.6184,16.6184,379600.0
2009-02-24 14:10:00,23.94,23.97,23.74,23.94,139700.0,16.6184,16.6392,16.4795,16.6184,139700.0
2009-02-24 14:15:00,23.95,24.14,23.94,24.09,211800.0,16.6253,16.7572,16.6184,16.7225,211800.0
2009-02-24 14:20:00,24.1,24.1,23.85,24.03,239300.0,16.7294,16.7294,16.5559,16.6808,239300.0
2009-02-24 14:25:00,24.03,24.19,23.95,24.13,298500.0,16.6808,16.7919,16.6253,16.7503,298500.0
2009-02-24 14:30:00,24.13,24.14,23.94,24.08,143100.0,16.7503,16.7572,16.6184,16.7156,143100.0
2009-02-24 14:35:00,24.07,24.2,23.93,24.1,177600.0,16.7086,16.7989,16.6114,16.7294,177600.0
2009-02-24 14:40:00,24.1,24.14,23.9,23.97,175100.0,16.7294,16.7572,16.5906,16.6392,175100.0
2009-02-24 14:45:00,23.97,24.03,23.93,23.99,200800.0,16.6392,16.6808,16.6114,16.6531,200800.0
2009-02-24 14:50:00,23.99,23.99,23.81,23.9,231100.0,16.6531,16.6531,16.5281,16.5906,231100.0
2009-02-24 14:55:00,23.9,24.16,23.89,24.01,276300.0,16.5906,16.7711,16.5837,16.667,276300.0
2009-02-24 15:00:00,24.0,24.14,23.99,24.09,151300.0,16.66,16.7572,16.6531,16.7225,151300.0
2009-02-24 15:05:00,24.1,24.43,24.08,24.4,239500.0,16.7294,16.9585,16.7156,16.9377,239500.0
2009-02-24 15:10:00,24.4,24.41,24.17,24.28,253000.0,16.9377,16.9446,16.778,16.8544,253000.0
2009-02-24 15:15:00,24.28,24.32,24.1,24.2,181600.0,16.8544,16.8822,16.7294,16.7989,181600.0
2009-02-24 15:20:00,24.21,24.27,24.01,24.06,243300.0,16.8058,16.8474,16.667,16.7017,243300.0
2009-02-24 15:25:00,24.06,24.15,23.83,23.9,417000.0,16.7017,16.7641,16.542,16.5906,417000.0
2009-02-24 15:30:00,23.9,24.0,23.8,23.82,385500.0,16.5906,16.66,16.5212,16.5351,385500.0
2009-02-24 15:35:00,23.82,24.32,23.82,24.32,352200.0,16.5351,16.8822,16.5351,16.8822,352200.0
2009-02-24 15:40:00,24.32,24.37,24.15,24.19,617100.0,16.8822,16.9169,16.7641,16.7919,617100.0
2009-02-24 15:45:00,24.18,24.48,24.18,24.43,523100.0,16.785,16.9932,16.785,16.9585,523100.0
2009-02-24 15:50:00,24.43,24.44,24.31,24.39,997900.0,16.9585,16.9655,16.8752,16.9307,997900.0
2009-02-24 15:55:00,24.39,24.45,24.32,24.39,1366300.0,16.9307,16.9724,16.8822,16.9307,1366300.0
2009-02-25 09:30:00,24.07,24.27,23.39,24.06,229800.0,16.7086,16.8474,16.2366,16.7017,229800.0
2009-02-25 09:35:00,24.06,24.37,23.27,23.49,237400.0,16.7017,16.9169,16.1533,16.306,237400.0
2009-02-25 09:40:00,23.51,23.83,23.49,23.52,125700.0,16.3199,16.542,16.306,16.3268,125700.0
2009-02-25 09:45:00,23.53,23.69,23.37,23.57,175300.0,16.3338,16.4448,16.2227,16.3615,175300.0
2009-02-25 09:50:00,23.59,23.72,23.46,23.71,99100.0,16.3754,16.4657,16.2852,16.4587,99100.0
2009-02-25 09:55:00,23.7,23.73,23.49,23.51,101600.0,16.4518,16.4726,16.306,16.3199,101600.0
2009-02-25 10:00:00,23.51,23.51,23.27,23.38,233700.0,16.3199,16.3199,16.1533,16.2296,233700.0
2009-02-25 10:05:00,23.37,23.41,23.1,23.22,278700.0,16.2227,16.2505,16.0353,16.1186,278700.0
2009-02-25 10:10:00,23.22,23.36,23.13,23.24,273400.0,16.1186,16.2158,16.0561,16.1325,273400.0
2009-02-25 10:15:00,23.24,23.24,23.05,23.14,163700.0,16.1325,16.1325,16.0006,16.063,163700.0
2009-02-25 10:20:00,23.14,23.19,23.02,23.16,138800.0,16.063,16.0977,15.9797,16.0769,138800.0
2009-02-25 10:25:00,23.16,23.44,23.07,23.4,127200.0,16.0769,16.2713,16.0144,16.2435,127200.0
2009-02-25 10:30:00,23.4,23.49,23.25,23.26,206100.0,16.2435,16.306,16.1394,16.1463,206100.0
2009-02-25 10:35:00,23.27,23.36,23.16,23.25,162300.0,16.1533,16.2158,16.0769,16.1394,162300.0
2009-02-25 10:40:00,23.25,23.3,23.02,23.02,221600.0,16.1394,16.1741,15.9797,15.9797,221600.0
2009-02-25 10:45:00,23.01,23.16,23.01,23.13,129400.0,15.9728,16.0769,15.9728,16.0561,129400.0
2009-02-25 10:50:00,23.14,23.32,23.13,23.27,148000.0,16.063,16.188,16.0561,16.1533,148000.0
2009-02-25 10:55:00,23.26,23.38,23.2,23.25,118200.0,16.1463,16.2296,16.1047,16.1394,118200.0
2009-02-25 11:00:00,23.24,23.47,23.22,23.41,99300.0,16.1325,16.2921,16.1186,16.2505,99300.0
2009-02-25 11:05:00,23.42,23.66,23.41,23.54,159100.0,16.2574,16.424,16.2505,16.3407,159100.0
2009-02-25 11:10:00,23.54,23.6,23.34,23.42,140700.0,16.3407,16.3824,16.2019,16.2574,140700.0
2009-02-25 11:15:00,23.42,23.43,23.29,23.34,82000.0,16.2574,16.2643,16.1672,16.2019,82000.0
2009-02-25 11:20:00,23.34,23.6,23.31,23.59,130900.0,16.2019,16.3824,16.181,16.3754,130900.0
2009-02-25 11:25:00,23.57,23.68,23.5,23.6,112800.0,16.3615,16.4379,16.3129,16.3824,112800.0
2009-02-25 11:30:00,23.61,23.62,23.5,23.57,74400.0,16.3893,16.3962,16.3129,16.3615,74400.0
2009-02-25 11:35:00,23.59,23.63,23.44,23.45,122100.0,16.3754,16.4032,16.2713,16.2782,122100.0
2009-02-25 11:40:00,23.45,23.93,23.41,23.87,211600.0,16.2782,16.6114,16.2505,16.5698,211600.0
2009-02-25 11:45:00,23.87,24.0,23.71,23.75,280600.0,16.5698,16.66,16.4587,16.4865,280600.0
2009-02-25 11:50:00,23.74,23.83,23.62,23.71,212700.0,16.4795,16.542,16.3962,16.4587,212700.0
2009-02-25 11:55:00,23.72,23.74,23.39,23.44,139900.0,16.4657,16.4795,16.2366,16.2713,139900.0
2009-02-25 12:00:00,23.45,23.54,23.36,23.5,123700.0,16.2782,16.3407,16.2158,16.3129,123700.0
2009-02-25 12:05:00,23.5,23.55,23.29,23.36,114800.0,16.3129,16.3476,16.1672,16.2158,114800.0
2009-02-25 12:10:00,23.37,23.37,23.15,23.24,178000.0,16.2227,16.2227,16.07,16.1325,178000.0
2009-02-25 12:15:00,23.23,23.3,23.14,23.15,87700.0,16.1255,16.1741,16.063,16.07,87700.0
2009-02-25 12:20:00,23.14,23.2,23.06,23.07,222200.0,16.063,16.1047,16.0075,16.0144,222200.0
2009-02-25 12:25:00,23.07,23.07,22.88,22.98,158600.0,16.0144,16.0144,15.8826,15.952,158600.0
2009-02-25 12:30:00,22.99,23.08,22.99,23.03,68000.0,15.9589,16.0214,15.9589,15.9867,68000.0
2009-02-25 12:35:00,23.03,23.06,22.95,23.04,90000.0,15.9867,16.0075,15.9311,15.9936,90000.0
2009-02-25 12:40:00,23.04,23.08,22.86,22.87,75600.0,15.9936,16.0214,15.8687,15.8756,75600.0
2009-02-25 12:45:00,22.86,22.97,22.78,22.97,124000.0,15.8687,15.945,15.8131,15.945,124000.0
2009-02-25 12:50:00,22.97,23.0,22.89,22.93,82400.0,15.945,15.9659,15.8895,15.9173,82400.0
2009-02-25 12:55:00,22.92,23.16,22.88,23.08,97600.0,15.9103,16.0769,15.8826,16.0214,97600.0
2009-02-25 13:00:00,23.08,23.3,23.01,23.23,164200.0,16.0214,16.1741,15.9728,16.1255,164200.0
2009-02-25 13:05:00,23.24,23.33,23.21,23.3,219400.0,16.1325,16.1949,16.1116,16.1741,219400.0
2009-02-25 13:10:00,23.3,23.33,23.17,23.28,162700.0,16.1741,16.1949,16.0839,16.1602,162700.0
2009-02-25 13:15:00,23.28,23.39,23.24,23.33,83500.0,16.1602,16.2366,16.1325,16.1949,83500.0
2009-02-25 13:20:00,23.34,23.36,23.13,23.22,99700.0,16.2019,16.2158,16.0561,16.1186,99700.0
2009-02-25 13:25:00,23.23,23.33,23.2,23.21,57300.0,16.1255,16.1949,16.1047,16.1116,57300.0
2009-02-25 13:30:00,23.22,23.4,23.16,23.37,77700.0,16.1186,16.2435,16.0769,16.2227,77700.0
2009-02-25 13:35:00,23.37,23.5,23.36,23.45,118900.0,16.2227,16.3129,16.2158,16.2782,118900.0
2009-02-25 13:40:00,23.45,23.65,23.45,23.5,131700.0,16.2782,16.4171,16.2782,16.3129,131700.0
2009-02-25 13:45:00,23.5,23.74,23.44,23.72,133300.0,16.3129,16.4795,16.2713,16.4657,133300.0
2009-02-25 13:50:00,23.72,23.96,23.63,23.83,238500.0,16.4657,16.6323,16.4032,16.542,238500.0
2009-02-25 13:55:00,23.83,23.94,23.74,23.84,174600.0,16.542,16.6184,16.4795,16.549,174600.0
2009-02-25 14:00:00,23.83,23.91,23.52,23.56,238900.0,16.542,16.5975,16.3268,16.3546,238900.0
2009-02-25 14:05:00,23.55,23.58,23.12,23.21,304400.0,16.3476,16.3685,16.0492,16.1116,304400.0
2009-02-25 14:10:00,23.2,23.34,23.0,23.11,259200.0,16.1047,16.2019,15.9659,16.0422,259200.0
2009-02-25 14:15:00,23.11,23.31,23.0,23.08,283000.0,16.0422,16.181,15.9659,16.0214,283000.0
2009-02-25 14:20:00,23.06,23.28,22.96,23.22,234600.0,16.0075,16.1602,15.9381,16.1186,234600.0
2009-02-25 14:25:00,23.23,23.43,23.16,23.4,190800.0,16.1255,16.2643,16.0769,16.2435,190800.0
2009-02-25 14:30:00,23.42,23.47,23.24,23.32,223400.0,16.2574,16.2921,16.1325,16.188,223400.0
2009-02-25 14:35:00,23.3,23.36,23.21,23.32,163800.0,16.1741,16.2158,16.1116,16.188,163800.0
2009-02-25 14:40:00,23.32,23.74,23.3,23.69,246700.0,16.188,16.4795,16.1741,16.4448,246700.0
2009-02-25 14:45:00,23.69,23.96,23.66,23.77,344000.0,16.4448,16.6323,16.424,16.5004,344000.0
2009-02-25 14:50:00,23.78,24.04,23.77,23.97,223500.0,16.5073,16.6878,16.5004,16.6392,223500.0
2009-02-25 14:55:00,23.96,24.04,23.68,23.87,241200.0,16.6323,16.6878,16.4379,16.5698,241200.0
2009-02-25 15:00:00,23.87,24.38,23.77,24.37,337900.0,16.5698,16.9238,16.5004,16.9169,337900.0
2009-02-25 15:05:00,24.38,24.49,24.19,24.32,299300.0,16.9238,17.0002,16.7919,16.8822,299300.0
2009-02-25 15:10:00,24.33,24.4,24.01,24.19,261900.0,16.8891,16.9377,16.667,16.7919,261900.0
2009-02-25 15:15:00,24.18,24.66,24.18,24.36,272100.0,16.785,17.1182,16.785,16.9099,272100.0
2009-02-25 15:20:00,24.35,24.55,24.23,24.47,339700.0,16.903,17.0418,16.8197,16.9863,339700.0
2009-02-25 15:25:00,24.48,24.58,24.32,24.35,318900.0,16.9932,17.0626,16.8822,16.903,318900.0
2009-02-25 15:30:00,24.36,24.62,24.26,24.57,236800.0,16.9099,17.0904,16.8405,17.0557,236800.0
2009-02-25 15:35:00,24.57,24.66,24.37,24.4,383600.0,17.0557,17.1182,16.9169,16.9377,383600.0
2009-02-25 15:40:00,24.4,24.51,24.17,24.17,282500.0,16.9377,17.014,16.778,16.778,282500.0
2009-02-25 15:45:00,24.17,24.3,23.92,24.02,336600.0,16.778,16.8683,16.6045,16.6739,336600.0
2009-02-25 15:50:00,24.01,24.1,23.72,23.72,504800.0,16.667,16.7294,16.4657,16.4657,504800.0
2009-02-25 15:55:00,23.72,23.77,23.59,23.73,603600.0,16.4657,16.5004,16.3754,16.4726,603600.0
2009-02-26 09:30:00,24.53,25.03,24.5,24.95,538600.0,17.0279,17.375,17.0071,17.3195,538600.0
2009-02-26 09:35:00,24.98,25.17,24.81,24.97,369500.0,17.3403,17.4722,17.2223,17.3334,369500.0
2009-02-26 09:40:00,24.97,25.16,24.93,25.09,181900.0,17.3334,17.4653,17.3056,17.4167,181900.0
2009-02-26 09:45:00,25.1,25.11,24.46,24.46,321200.0,17.4236,17.4305,16.9793,16.9793,321200.0
2009-02-26 09:50:00,24.45,24.64,24.35,24.48,317100.0,16.9724,17.1043,16.903,16.9932,317100.0
2009-02-26 09:55:00,24.48,24.52,24.17,24.52,425900.0,16.9932,17.021,16.778,17.021,425900.0
2009-02-26 10:00:00,24.52,24.82,24.37,24.57,342800.0,17.021,17.2292,16.9169,17.0557,342800.0
2009-02-26 10:05:00,24.58,24.72,24.52,24.67,187800.0,17.0626,17.1598,17.021,17.1251,187800.0
2009-02-26 10:10:00,24.68,24.7,24.51,24.6,166400.0,17.1321,17.1459,17.014,17.0765,166400.0
2009-02-26 10:15:00,24.62,24.7,24.52,24.68,161500.0,17.0904,17.1459,17.021,17.1321,161500.0
2009-02-26 10:20:00,24.68,25.1,24.65,25.06,250100.0,17.1321,17.4236,17.1112,17.3958,250100.0
2009-02-26 10:25:00,25.07,25.15,24.91,24.97,201200.0,17.4028,17.4583,17.2917,17.3334,201200.0
2009-02-26 10:30:00,24.96,25.09,24.83,24.99,172400.0,17.3264,17.4167,17.2362,17.3472,172400.0
2009-02-26 10:35:00,25.0,25.08,24.79,24.84,321300.0,17.3542,17.4097,17.2084,17.2431,321300.0
2009-02-26 10:40:00,24.84,24.88,24.63,24.63,218200.0,17.2431,17.2709,17.0973,17.0973,218200.0
2009-02-26 10:45:00,24.63,24.83,24.63,24.72,182000.0,17.0973,17.2362,17.0973,17.1598,182000.0
2009-02-26 10:50:00,24.71,24.8,24.4,24.41,369800.0,17.1529,17.2154,16.9377,16.9446,369800.0
2009-02-26 10:55:00,24.41,24.61,24.4,24.6,182200.0,16.9446,17.0835,16.9377,17.0765,182200.0
2009-02-26 11:00:00,24.6,24.63,24.49,24.53,232700.0,17.0765,17.0973,17.0002,17.0279,232700.0
2009-02-26 11:05:00,24.52,24.54,24.4,24.42,185800.0,17.021,17.0349,16.9377,16.9516,185800.0
2009-02-26 11:10:00,24.42,24.57,24.36,24.56,172000.0,16.9516,17.0557,16.9099,17.0488,172000.0
2009-02-26 11:15:00,24.57,24.58,24.42,24.48,135900.0,17.0557,17.0626,16.9516,16.9932,135900.0
2009-02-26 11:20:00,24.48,24.63,24.48,24.52,186100.0,16.9932,17.0973,16.9932,17.021,186100.0
2009-02-26 11:25:00,24.52,24.53,24.37,24.38,97300.0,17.021,17.0279,16.9169,16.9238,97300.0
2009-02-26 11:30:00,24.38,24.41,24.27,24.28,150000.0,16.9238,16.9446,16.8474,16.8544,150000.0
2009-02-26 11:35:00,24.28,24.35,24.26,24.29,124000.0,16.8544,16.903,16.8405,16.8613,124000.0
2009-02-26 11:40:00,24.28,24.32,23.88,23.91,282100.0,16.8544,16.8822,16.5767,16.5975,282100.0
2009-02-26 11:45:00,23.92,23.95,23.87,23.91,238800.0,16.6045,16.6253,16.5698,16.5975,238800.0
2009-02-26 11:50:00,23.9,23.96,23.78,23.92,335300.0,16.5906,16.6323,16.5073,16.6045,335300.0
2009-02-26 11:55:00,23.93,24.07,23.9,24.06,113400.0,16.6114,16.7086,16.5906,16.7017,113400.0
2009-02-26 12:00:00,24.06,24.21,24.05,24.07,116300.0,16.7017,16.8058,16.6947,16.7086,116300.0
2009-02-26 12:05:00,24.06,24.19,24.03,24.19,84100.0,16.7017,16.7919,16.6808,16.7919,84100.0
2009-02-26 12:10:00,24.18,24.18,24.03,24.11,67500.0,16.785,16.785,16.6808,16.7364,67500.0
2009-02-26 12:15:00,24.11,24.14,23.88,23.92,102300.0,16.7364,16.7572,16.5767,16.6045,102300.0
2009-02-26 12:20:00,23.93,23.93,23.69,23.69,106700.0,16.6114,16.6114,16.4448,16.4448,106700.0
2009-02-26 12:25:00,23.69,23.81,23.62,23.7,140600.0,16.4448,16.5281,16.3962,16.4518,140600.0
2009-02-26 12:30:00,23.71,23.8,23.65,23.75,110000.0,16.4587,16.5212,16.4171,16.4865,110000.0
2009-02-26 12:35:00,23.76,23.81,23.72,23.78,125200.0,16.4934,16.5281,16.4657,16.5073,125200.0
2009-02-26 12:40:00,23.79,23.89,23.78,23.8,108900.0,16.5142,16.5837,16.5073,16.5212,108900.0
2009-02-26 12:45:00,23.8,23.9,23.76,23.9,143300.0,16.5212,16.5906,16.4934,16.5906,143300.0
2009-02-26 12:50:00,23.91,24.03,23.88,24.0,88800.0,16.5975,16.6808,16.5767,16.66,88800.0
2009-02-26 12:55:00,24.01,24.04,23.92,23.97,116500.0,16.667,16.6878,16.6045,16.6392,116500.0
2009-02-26 13:00:00,23.97,23.98,23.88,23.95,94400.0,16.6392,16.6461,16.5767,16.6253,94400.0
2009-02-26 13:05:00,23.95,23.96,23.78,23.81,98400.0,16.6253,16.6323,16.5073,16.5281,98400.0
2009-02-26 13:10:00,23.81,23.81,23.48,23.54,248000.0,16.5281,16.5281,16.2991,16.3407,248000.0
2009-02-26 13:15:00,23.53,23.53,23.43,23.43,99400.0,16.3338,16.3338,16.2643,16.2643,99400.0
2009-02-26 13:20:00,23.45,23.59,23.42,23.49,135500.0,16.2782,16.3754,16.2574,16.306,135500.0
2009-02-26 13:25:00,23.5,23.74,23.47,23.67,139600.0,16.3129,16.4795,16.2921,16.4309,139600.0
2009-02-26 13:30:00,23.69,23.72,23.57,23.68,134200.0,16.4448,16.4657,16.3615,16.4379,134200.0
2009-02-26 13:35:00,23.68,23.7,23.5,23.52,107400.0,16.4379,16.4518,16.3129,16.3268,107400.0
2009-02-26 13:40:00,23.51,23.74,23.5,23.64,127400.0,16.3199,16.4795,16.3129,16.4101,127400.0
2009-02-26 13:45:00,23.64,23.78,23.64,23.72,117900.0,16.4101,16.5073,16.4101,16.4657,117900.0
2009-02-26 13:50:00,23.72,23.78,23.7,23.73,88800.0,16.4657,16.5073,16.4518,16.4726,88800.0
2009-02-26 13:55:00,23.73,23.76,23.66,23.72,105800.0,16.4726,16.4934,16.424,16.4657,105800.0
2009-02-26 14:00:00,23.71,23.77,23.63,23.65,100100.0,16.4587,16.5004,16.4032,16.4171,100100.0
2009-02-26 14:05:00,23.64,23.65,23.5,23.55,142900.0,16.4101,16.4171,16.3129,16.3476,142900.0
2009-02-26 14:10:00,23.55,23.67,23.53,23.63,93400.0,16.3476,16.4309,16.3338,16.4032,93400.0
2009-02-26 14:15:00,23.63,23.66,23.59,23.65,76900.0,16.4032,16.424,16.3754,16.4171,76900.0
2009-02-26 14:20:00,23.65,23.78,23.64,23.68,106100.0,16.4171,16.5073,16.4101,16.4379,106100.0
2009-02-26 14:25:00,23.66,23.69,23.57,23.6,106900.0,16.424,16.4448,16.3615,16.3824,106900.0
2009-02-26 14:30:00,23.6,23.61,23.39,23.45,167600.0,16.3824,16.3893,16.2366,16.2782,167600.0
2009-02-26 14:35:00,23.45,23.48,23.38,23.4,212900.0,16.2782,16.2991,16.2296,16.2435,212900.0
2009-02-26 14:40:00,23.4,23.41,23.2,23.22,190600.0,16.2435,16.2505,16.1047,16.1186,190600.0
2009-02-26 14:45:00,23.21,23.23,23.13,23.18,168000.0,16.1116,16.1255,16.0561,16.0908,168000.0
2009-02-26 14:50:00,23.18,23.21,22.95,22.96,200800.0,16.0908,16.1116,15.9311,15.9381,200800.0
2009-02-26 14:55:00,22.96,23.01,22.86,22.94,310900.0,15.9381,15.9728,15.8687,15.9242,310900.0
2009-02-26 15:00:00,22.93,23.03,22.81,23.02,329100.0,15.9173,15.9867,15.834,15.9797,329100.0
2009-02-26 15:05:00,23.02,23.18,22.98,23.13,214800.0,15.9797,16.0908,15.952,16.0561,214800.0
2009-02-26 15:10:00,23.13,23.2,23.0,23.01,291200.0,16.0561,16.1047,15.9659,15.9728,291200.0
2009-02-26 15:15:00,23.01,23.08,22.96,22.98,237700.0,15.9728,16.0214,15.9381,15.952,237700.0
2009-02-26 15:20:00,22.99,23.21,22.93,23.19,234200.0,15.9589,16.1116,15.9173,16.0977,234200.0
2009-02-26 15:25:00,23.19,23.31,23.15,23.16,189200.0,16.0977,16.181,16.07,16.0769,189200.0
2009-02-26 15:30:00,23.16,23.25,23.04,23.25,251200.0,16.0769,16.1394,15.9936,16.1394,251200.0
2009-02-26 15:35:00,23.24,23.41,23.24,23.37,266700.0,16.1325,16.2505,16.1325,16.2227,266700.0
2009-02-26 15:40:00,23.37,23.56,23.37,23.4,343500.0,16.2227,16.3546,16.2227,16.2435,343500.0
2009-02-26 15:45:00,23.39,23.55,23.35,23.53,208700.0,16.2366,16.3476,16.2088,16.3338,208700.0
2009-02-26 15:50:00,23.53,23.53,23.32,23.41,235500.0,16.3338,16.3338,16.188,16.2505,235500.0
2009-02-26 15:55:00,23.41,23.41,23.18,23.23,560600.0,16.2505,16.2505,16.0908,16.1255,560600.0
2009-02-27 09:30:00,21.89,22.39,21.89,22.25,245000.0,15.1953,15.5424,15.1953,15.4452,245000.0
2009-02-27 09:35:00,22.24,23.24,22.23,22.59,375400.0,15.4383,16.1325,15.4313,15.6812,375400.0
2009-02-27 09:40:00,22.56,22.78,22.45,22.47,160700.0,15.6604,15.8131,15.5841,15.5979,160700.0
2009-02-27 09:45:00,22.46,22.72,22.39,22.52,156600.0,15.591,15.7715,15.5424,15.6327,156600.0
2009-02-27 09:50:00,22.54,22.78,22.46,22.7,179200.0,15.6465,15.8131,15.591,15.7576,179200.0
2009-02-27 09:55:00,22.71,22.9,22.62,22.76,226900.0,15.7645,15.8964,15.7021,15.7993,226900.0
2009-02-27 10:00:00,22.76,23.17,22.75,23.01,298600.0,15.7993,16.0839,15.7923,15.9728,298600.0
2009-02-27 10:05:00,23.01,23.08,22.7,22.7,168100.0,15.9728,16.0214,15.7576,15.7576,168100.0
2009-02-27 10:10:00,22.69,22.78,22.63,22.72,169200.0,15.7507,15.8131,15.709,15.7715,169200.0
2009-02-27 10:15:00,22.73,22.89,22.6,22.88,187300.0,15.7784,15.8895,15.6882,15.8826,187300.0
2009-02-27 10:20:00,22.89,23.14,22.83,22.87,317500.0,15.8895,16.063,15.8478,15.8756,317500.0
2009-02-27 10:25:00,22.89,22.98,22.6,22.61,176900.0,15.8895,15.952,15.6882,15.6951,176900.0
2009-02-27 10:30:00,22.62,22.77,22.53,22.68,133100.0,15.7021,15.8062,15.6396,15.7437,133100.0
2009-02-27 10:35:00,22.69,22.69,22.53,22.54,119700.0,15.7507,15.7507,15.6396,15.6465,119700.0
2009-02-27 10:40:00,22.54,22.76,22.46,22.72,159900.0,15.6465,15.7993,15.591,15.7715,159900.0
2009-02-27 10:45:00,22.71,22.75,22.45,22.58,169100.0,15.7645,15.7923,15.5841,15.6743,169100.0
2009-02-27 10:50:00,22.57,22.7,22.53,22.58,103700.0,15.6674,15.7576,15.6396,15.6743,103700.0
2009-02-27 10:55:00,22.58,22.59,22.48,22.55,105700.0,15.6743,15.6812,15.6049,15.6535,105700.0
2009-02-27 11:00:00,22.55,22.61,22.41,22.47,144300.0,15.6535,15.6951,15.5563,15.5979,144300.0
2009-02-27 11:05:00,22.49,22.5,22.38,22.46,126400.0,15.6118,15.6188,15.5355,15.591,126400.0
2009-02-27 11:10:00,22.46,22.55,22.36,22.41,107100.0,15.591,15.6535,15.5216,15.5563,107100.0
2009-02-27 11:15:00,22.35,22.4,22.31,22.38,71900.0,15.5146,15.5494,15.4869,15.5355,71900.0
2009-02-27 11:20:00,22.38,22.53,22.34,22.47,105400.0,15.5355,15.6396,15.5077,15.5979,105400.0
2009-02-27 11:25:00,22.46,22.51,22.35,22.45,118700.0,15.591,15.6257,15.5146,15.5841,118700.0
2009-02-27 11:30:00,22.46,22.49,22.33,22.37,129400.0,15.591,15.6118,15.5008,15.5285,129400.0
2009-02-27 11:35:00,22.37,22.39,22.26,22.35,91400.0,15.5285,15.5424,15.4522,15.5146,91400.0
2009-02-27 11:40:00,22.35,22.7,22.35,22.67,186800.0,15.5146,15.7576,15.5146,15.7368,186800.0
2009-02-27 11:45:00,22.67,22.72,22.54,22.59,127100.0,15.7368,15.7715,15.6465,15.6812,127100.0
2009-02-27 11:50:00,22.59,22.66,22.43,22.5,115700.0,15.6812,15.7298,15.5702,15.6188,115700.0
2009-02-27 11:55:00,22.5,22.64,22.42,22.6,130900.0,15.6188,15.716,15.5632,15.6882,130900.0
2009-02-27 12:00:00,22.6,22.75,22.57,22.72,134700.0,15.6882,15.7923,15.6674,15.7715,134700.0
2009-02-27 12:05:00,22.73,22.81,22.65,22.72,181500.0,15.7784,15.834,15.7229,15.7715,181500.0
2009-02-27 12:10:00,22.72,22.82,22.68,22.72,143300.0,15.7715,15.8409,15.7437,15.7715,143300.0
2009-02-27 12:15:00,22.73,22.81,22.63,22.67,90600.0,15.7784,15.834,15.709,15.7368,90600.0
2009-02-27 12:20:00,22.68,22.76,22.64,22.67,128600.0,15.7437,15.7993,15.716,15.7368,128600.0
2009-02-27 12:25:00,22.67,22.77,22.67,22.73,56400.0,15.7368,15.8062,15.7368,15.7784,56400.0
2009-02-27 12:30:00,22.73,22.79,22.66,22.67,85000.0,15.7784,15.8201,15.7298,15.7368,85000.0
2009-02-27 12:35:00,22.68,22.7,22.55,22.59,95000.0,15.7437,15.7576,15.6535,15.6812,95000.0
2009-02-27 12:40:00,22.59,22.66,22.51,22.58,86900.0,15.6812,15.7298,15.6257,15.6743,86900.0
2009-02-27 12:45:00,22.59,22.7,22.56,22.68,72200.0,15.6812,15.7576,15.6604,15.7437,72200.0
2009-02-27 12:50:00,22.69,22.76,22.67,22.72,68500.0,15.7507,15.7993,15.7368,15.7715,68500.0
2009-02-27 12:55:00,22.72,22.86,22.66,22.86,98000.0,15.7715,15.8687,15.7298,15.8687,98000.0
2009-02-27 13:00:00,22.86,23.01,22.85,22.92,147000.0,15.8687,15.9728,15.8617,15.9103,147000.0
2009-02-27 13:05:00,22.92,22.98,22.8,22.83,87300.0,15.9103,15.952,15.827,15.8478,87300.0
2009-02-27 13:10:00,22.83,22.91,22.68,22.71,91800.0,15.8478,15.9034,15.7437,15.7645,91800.0
2009-02-27 13:15:00,22.72,22.76,22.62,22.74,145600.0,15.7715,15.7993,15.7021,15.7854,145600.0
2009-02-27 13:20:00,22.75,22.79,22.61,22.69,96100.0,15.7923,15.8201,15.6951,15.7507,96100.0
2009-02-27 13:25:00,22.69,22.77,22.68,22.72,47400.0,15.7507,15.8062,15.7437,15.7715,47400.0
2009-02-27 13:30:00,22.73,22.82,22.5,22.65,198500.0,15.7784,15.8409,15.6188,15.7229,198500.0
2009-02-27 13:35:00,22.64,22.66,22.39,22.47,254900.0,15.716,15.7298,15.5424,15.5979,254900.0
2009-02-27 13:40:00,22.46,22.56,22.42,22.49,145300.0,15.591,15.6604,15.5632,15.6118,145300.0
2009-02-27 13:45:00,22.49,22.68,22.43,22.66,115400.0,15.6118,15.7437,15.5702,15.7298,115400.0
2009-02-27 13:50:00,22.66,22.75,22.6,22.62,125300.0,15.7298,15.7923,15.6882,15.7021,125300.0
2009-02-27 13:55:00,22.63,22.84,22.58,22.79,123900.0,15.709,15.8548,15.6743,15.8201,123900.0
2009-02-27 14:00:00,22.78,23.0,22.71,22.98,120700.0,15.8131,15.9659,15.7645,15.952,120700.0
2009-02-27 14:05:00,22.97,22.98,22.76,22.79,109900.0,15.945,15.952,15.7993,15.8201,109900.0
2009-02-27 14:10:00,22.78,22.83,22.66,22.77,147400.0,15.8131,15.8478,15.7298,15.8062,147400.0
2009-02-27 14:15:00,22.78,22.83,22.61,22.65,130800.0,15.8131,15.8478,15.6951,15.7229,130800.0
2009-02-27 14:20:00,22.65,22.73,22.5,22.58,86300.0,15.7229,15.7784,15.6188,15.6743,86300.0
2009-02-27 14:25:00,22.58,22.7,22.49,22.54,134800.0,15.6743,15.7576,15.6118,15.6465,134800.0
2009-02-27 14:30:00,22.54,22.6,22.41,22.41,150500.0,15.6465,15.6882,15.5563,15.5563,150500.0
2009-02-27 14:35:00,22.42,22.45,22.3,22.34,113400.0,15.5632,15.5841,15.4799,15.5077,113400.0
2009-02-27 14:40:00,22.35,22.56,22.3,22.39,188000.0,15.5146,15.6604,15.4799,15.5424,188000.0
2009-02-27 14:45:00,22.39,22.7,22.36,22.66,115600.0,15.5424,15.7576,15.5216,15.7298,115600.0
2009-02-27 14:50:00,22.67,22.74,22.57,22.65,129100.0,15.7368,15.7854,15.6674,15.7229,129100.0
2009-02-27 14:55:00,22.65,22.8,22.63,22.66,126700.0,15.7229,15.827,15.709,15.7298,126700.0
2009-02-27 15:00:00,22.65,22.66,22.43,22.5,138100.0,15.7229,15.7298,15.5702,15.6188,138100.0
2009-02-27 15:05:00,22.51,22.53,22.38,22.42,151100.0,15.6257,15.6396,15.5355,15.5632,151100.0
2009-02-27 15:10:00,22.43,22.44,22.25,22.34,235800.0,15.5702,15.5771,15.4452,15.5077,235800.0
2009-02-27 15:15:00,22.33,22.35,22.25,22.28,210800.0,15.5008,15.5146,15.4452,15.4661,210800.0
2009-02-27 15:20:00,22.27,22.38,22.19,22.37,233300.0,15.4591,15.5355,15.4036,15.5285,233300.0
2009-02-27 15:25:00,22.38,22.48,22.27,22.27,187900.0,15.5355,15.6049,15.4591,15.4591,187900.0
2009-02-27 15:30:00,22.28,22.65,22.26,22.56,314400.0,15.4661,15.7229,15.4522,15.6604,314400.0
2009-02-27 15:35:00,22.55,22.56,22.38,22.46,277800.0,15.6535,15.6604,15.5355,15.591,277800.0
2009-02-27 15:40:00,22.46,22.64,22.37,22.53,325400.0,15.591,15.716,15.5285,15.6396,325400.0
2009-02-27 15:45:00,22.52,22.68,22.4,22.57,321000.0,15.6327,15.7437,15.5494,15.6674,321000.0
2009-02-27 15:50:00,22.58,22.6,22.3,22.31,571400.0,15.6743,15.6882,15.4799,15.4869,571400.0
2009-02-27 15:55:00,22.3,22.34,22.1,22.21,1081200.0,15.4799,15.5077,15.3411,15.4175,1081200.0
2009-03-02 09:30:00,21.56,22.74,21.5,22.48,287100.0,14.9663,15.7854,14.9246,15.6049,287100.0
2009-03-02 09:35:00,22.44,22.5,22.11,22.34,178900.0,15.5771,15.6188,15.348,15.5077,178900.0
2009-03-02 09:40:00,22.33,22.49,22.17,22.39,238000.0,15.5008,15.6118,15.3897,15.5424,238000.0
2009-03-02 09:45:00,22.38,22.49,22.3,22.38,165000.0,15.5355,15.6118,15.4799,15.5355,165000.0
2009-03-02 09:50:00,22.38,22.54,22.32,22.36,147600.0,15.5355,15.6465,15.4938,15.5216,147600.0
2009-03-02 09:55:00,22.36,22.4,22.2,22.21,174300.0,15.5216,15.5494,15.4105,15.4175,174300.0
2009-03-02 10:00:00,22.22,22.31,21.99,22.02,244400.0,15.4244,15.4869,15.2647,15.2856,244400.0
2009-03-02 10:05:00,22.03,22.07,21.91,21.95,258000.0,15.2925,15.3203,15.2092,15.237,258000.0
2009-03-02 10:10:00,21.98,22.08,21.88,21.89,212300.0,15.2578,15.3272,15.1884,15.1953,212300.0
2009-03-02 10:15:00,21.89,22.09,21.88,22.0,280300.0,15.1953,15.3342,15.1884,15.2717,280300.0
2009-03-02 10:20:00,22.0,22.17,21.95,22.17,165800.0,15.2717,15.3897,15.237,15.3897,165800.0
2009-03-02 10:25:00,22.18,22.19,22.03,22.09,174600.0,15.3966,15.4036,15.2925,15.3342,174600.0
2009-03-02 10:30:00,22.09,22.19,22.01,22.16,160200.0,15.3342,15.4036,15.2786,15.3828,160200.0
2009-03-02 10:35:00,22.16,22.23,22.14,22.15,185300.0,15.3828,15.4313,15.3689,15.3758,185300.0
2009-03-02 10:40:00,22.15,22.15,21.92,21.95,244600.0,15.3758,15.3758,15.2162,15.237,244600.0
2009-03-02 10:45:00,21.95,21.95,21.83,21.84,147600.0,15.237,15.237,15.1537,15.1606,147600.0
2009-03-02 10:50:00,21.85,22.03,21.83,21.95,135600.0,15.1676,15.2925,15.1537,15.237,135600.0
2009-03-02 10:55:00,21.94,22.0,21.89,21.94,122600.0,15.23,15.2717,15.1953,15.23,122600.0
2009-03-02 11:00:00,21.94,22.01,21.84,21.86,167900.0,15.23,15.2786,15.1606,15.1745,167900.0
2009-03-02 11:05:00,21.86,21.89,21.68,21.72,166800.0,15.1745,15.1953,15.0496,15.0773,166800.0
2009-03-02 11:10:00,21.72,21.77,21.67,21.72,147500.0,15.0773,15.112,15.0426,15.0773,147500.0
2009-03-02 11:15:00,21.72,21.72,21.6,21.62,174300.0,15.0773,15.0773,14.994,15.0079,174300.0
2009-03-02 11:20:00,21.62,21.72,21.58,21.58,166600.0,15.0079,15.0773,14.9801,14.9801,166600.0
2009-03-02 11:25:00,21.58,21.58,21.44,21.48,201400.0,14.9801,14.9801,14.883,14.9107,201400.0
2009-03-02 11:30:00,21.47,21.61,21.43,21.53,115100.0,14.9038,15.001,14.876,14.9454,115100.0
2009-03-02 11:35:00,21.54,21.61,21.48,21.55,138100.0,14.9524,15.001,14.9107,14.9593,138100.0
2009-03-02 11:40:00,21.55,21.58,21.44,21.49,146800.0,14.9593,14.9801,14.883,14.9177,146800.0
2009-03-02 11:45:00,21.49,21.52,21.37,21.42,143200.0,14.9177,14.9385,14.8344,14.8691,143200.0
2009-03-02 11:50:00,21.42,21.46,21.36,21.44,167700.0,14.8691,14.8968,14.8274,14.883,167700.0
2009-03-02 11:55:00,21.42,21.57,21.42,21.57,156800.0,14.8691,14.9732,14.8691,14.9732,156800.0
2009-03-02 12:00:00,21.57,21.67,21.56,21.66,190100.0,14.9732,15.0426,14.9663,15.0357,190100.0
2009-03-02 12:05:00,21.66,21.77,21.66,21.73,119000.0,15.0357,15.112,15.0357,15.0843,119000.0
2009-03-02 12:10:00,21.72,21.76,21.69,21.74,101900.0,15.0773,15.1051,15.0565,15.0912,101900.0
2009-03-02 12:15:00,21.73,21.79,21.63,21.66,87800.0,15.0843,15.1259,15.0148,15.0357,87800.0
2009-03-02 12:20:00,21.67,21.93,21.67,21.91,117700.0,15.0426,15.2231,15.0426,15.2092,117700.0
2009-03-02 12:25:00,21.9,21.91,21.77,21.79,76800.0,15.2023,15.2092,15.112,15.1259,76800.0
2009-03-02 12:30:00,21.8,21.88,21.74,21.87,80700.0,15.1329,15.1884,15.0912,15.1814,80700.0
2009-03-02 12:35:00,21.86,21.89,21.74,21.76,73400.0,15.1745,15.1953,15.0912,15.1051,73400.0
2009-03-02 12:40:00,21.76,21.8,21.68,21.71,146200.0,15.1051,15.1329,15.0496,15.0704,146200.0
2009-03-02 12:45:00,21.71,21.71,21.58,21.61,241900.0,15.0704,15.0704,14.9801,15.001,241900.0
2009-03-02 12:50:00,21.61,21.75,21.58,21.66,140600.0,15.001,15.0981,14.9801,15.0357,140600.0
2009-03-02 12:55:00,21.65,21.66,21.45,21.51,110600.0,15.0287,15.0357,14.8899,14.9315,110600.0
2009-03-02 13:00:00,21.51,21.72,21.5,21.7,142600.0,14.9315,15.0773,14.9246,15.0634,142600.0
2009-03-02 13:05:00,21.71,21.75,21.63,21.71,113200.0,15.0704,15.0981,15.0148,15.0704,113200.0
2009-03-02 13:10:00,21.71,21.72,21.57,21.64,111300.0,15.0704,15.0773,14.9732,15.0218,111300.0
2009-03-02 13:15:00,21.64,21.66,21.48,21.57,87900.0,15.0218,15.0357,14.9107,14.9732,87900.0
2009-03-02 13:20:00,21.58,21.6,21.48,21.49,82400.0,14.9801,14.994,14.9107,14.9177,82400.0
2009-03-02 13:25:00,21.49,21.64,21.45,21.53,111800.0,14.9177,15.0218,14.8899,14.9454,111800.0
2009-03-02 13:30:00,21.53,21.55,21.43,21.43,97100.0,14.9454,14.9593,14.876,14.876,97100.0
2009-03-02 13:35:00,21.45,21.49,21.41,21.43,118600.0,14.8899,14.9177,14.8621,14.876,118600.0
2009-03-02 13:40:00,21.43,21.55,21.42,21.46,105500.0,14.876,14.9593,14.8691,14.8968,105500.0
2009-03-02 13:45:00,21.46,21.55,21.4,21.55,93600.0,14.8968,14.9593,14.8552,14.9593,93600.0
2009-03-02 13:50:00,21.56,21.63,21.5,21.63,78600.0,14.9663,15.0148,14.9246,15.0148,78600.0
2009-03-02 13:55:00,21.63,21.7,21.56,21.7,113400.0,15.0148,15.0634,14.9663,15.0634,113400.0
2009-03-02 14:00:00,21.7,21.7,21.54,21.58,155500.0,15.0634,15.0634,14.9524,14.9801,155500.0
2009-03-02 14:05:00,21.6,21.64,21.52,21.55,92000.0,14.994,15.0218,14.9385,14.9593,92000.0
2009-03-02 14:10:00,21.55,21.59,21.53,21.55,68100.0,14.9593,14.9871,14.9454,14.9593,68100.0
2009-03-02 14:15:00,21.55,21.69,21.53,21.57,175800.0,14.9593,15.0565,14.9454,14.9732,175800.0
2009-03-02 14:20:00,21.57,21.61,21.47,21.51,168700.0,14.9732,15.001,14.9038,14.9315,168700.0
2009-03-02 14:25:00,21.51,21.54,21.39,21.43,135900.0,14.9315,14.9524,14.8482,14.876,135900.0
2009-03-02 14:30:00,21.45,21.78,21.39,21.73,243000.0,14.8899,15.119,14.8482,15.0843,243000.0
2009-03-02 14:35:00,21.73,21.91,21.71,21.72,254000.0,15.0843,15.2092,15.0704,15.0773,254000.0
2009-03-02 14:40:00,21.71,22.02,21.67,21.85,279100.0,15.0704,15.2856,15.0426,15.1676,279100.0
2009-03-02 14:45:00,21.85,21.92,21.73,21.84,243100.0,15.1676,15.2162,15.0843,15.1606,243100.0
2009-03-02 14:50:00,21.84,22.02,21.73,21.81,293100.0,15.1606,15.2856,15.0843,15.1398,293100.0
2009-03-02 14:55:00,21.8,21.81,21.65,21.66,201000.0,15.1329,15.1398,15.0287,15.0357,201000.0
2009-03-02 15:00:00,21.66,21.68,21.58,21.65,240700.0,15.0357,15.0496,14.9801,15.0287,240700.0
2009-03-02 15:05:00,21.65,21.7,21.59,21.68,263100.0,15.0287,15.0634,14.9871,15.0496,263100.0
2009-03-02 15:10:00,21.69,21.81,21.6,21.7,197800.0,15.0565,15.1398,14.994,15.0634,197800.0
2009-03-02 15:15:00,21.69,21.7,21.46,21.49,136100.0,15.0565,15.0634,14.8968,14.9177,136100.0
2009-03-02 15:20:00,21.52,21.62,21.43,21.51,244100.0,14.9385,15.0079,14.876,14.9315,244100.0
2009-03-02 15:25:00,21.5,21.65,21.41,21.59,310300.0,14.9246,15.0287,14.8621,14.9871,310300.0
2009-03-02 15:30:00,21.58,21.75,21.58,21.66,310600.0,14.9801,15.0981,14.9801,15.0357,310600.0
2009-03-02 15:35:00,21.66,21.67,21.41,21.45,331900.0,15.0357,15.0426,14.8621,14.8899,331900.0
2009-03-02 15:40:00,21.45,21.54,21.36,21.51,560300.0,14.8899,14.9524,14.8274,14.9315,560300.0
2009-03-02 15:45:00,21.51,21.55,21.34,21.39,462900.0,14.9315,14.9593,14.8135,14.8482,462900.0
2009-03-02 15:50:00,21.39,21.45,21.3,21.34,774700.0,14.8482,14.8899,14.7858,14.8135,774700.0
2009-03-02 15:55:00,21.34,21.51,21.32,21.43,1081000.0,14.8135,14.9315,14.7997,14.876,1081000.0
2009-03-03 09:30:00,22.72,22.92,22.54,22.68,489400.0,15.7715,15.9103,15.6465,15.7437,489400.0
2009-03-03 09:35:00,22.68,22.72,22.44,22.66,308700.0,15.7437,15.7715,15.5771,15.7298,308700.0
2009-03-03 09:40:00,22.66,22.74,22.49,22.61,207700.0,15.7298,15.7854,15.6118,15.6951,207700.0
2009-03-03 09:45:00,22.62,22.62,22.34,22.41,201500.0,15.7021,15.7021,15.5077,15.5563,201500.0
2009-03-03 09:50:00,22.42,22.63,22.37,22.57,205500.0,15.5632,15.709,15.5285,15.6674,205500.0
2009-03-03 09:55:00,22.56,22.57,22.32,22.38,131200.0,15.6604,15.6674,15.4938,15.5355,131200.0
2009-03-03 10:00:00,22.38,22.55,22.29,22.52,222900.0,15.5355,15.6535,15.473,15.6327,222900.0
2009-03-03 10:05:00,22.52,22.55,22.39,22.5,201700.0,15.6327,15.6535,15.5424,15.6188,201700.0
2009-03-03 10:10:00,22.49,22.52,22.34,22.37,183800.0,15.6118,15.6327,15.5077,15.5285,183800.0
2009-03-03 10:15:00,22.37,22.41,22.14,22.16,308100.0,15.5285,15.5563,15.3689,15.3828,308100.0
2009-03-03 10:20:00,22.16,22.28,22.11,22.26,400700.0,15.3828,15.4661,15.348,15.4522,400700.0
2009-03-03 10:25:00,22.25,22.41,22.19,22.23,194700.0,15.4452,15.5563,15.4036,15.4313,194700.0
2009-03-03 10:30:00,22.23,22.24,22.05,22.11,149800.0,15.4313,15.4383,15.3064,15.348,149800.0
2009-03-03 10:35:00,22.12,22.23,21.98,22.13,310900.0,15.355,15.4313,15.2578,15.3619,310900.0
2009-03-03 10:40:00,22.13,22.24,22.11,22.11,162700.0,15.3619,15.4383,15.348,15.348,162700.0
2009-03-03 10:45:00,22.11,22.2,22.11,22.13,124100.0,15.348,15.4105,15.348,15.3619,124100.0
2009-03-03 10:50:00,22.13,22.18,21.95,22.0,163500.0,15.3619,15.3966,15.237,15.2717,163500.0
2009-03-03 10:55:00,22.0,22.01,21.88,21.91,131100.0,15.2717,15.2786,15.1884,15.2092,131100.0
2009-03-03 11:00:00,21.92,22.0,21.74,21.78,169100.0,15.2162,15.2717,15.0912,15.119,169100.0
2009-03-03 11:05:00,21.78,21.95,21.76,21.93,137200.0,15.119,15.237,15.1051,15.2231,137200.0
2009-03-03 11:10:00,21.93,21.93,21.57,21.68,216200.0,15.2231,15.2231,14.9732,15.0496,216200.0
2009-03-03 11:15:00,21.68,21.79,21.57,21.77,194500.0,15.0496,15.1259,14.9732,15.112,194500.0
2009-03-03 11:20:00,21.77,21.95,21.73,21.92,146500.0,15.112,15.237,15.0843,15.2162,146500.0
2009-03-03 11:25:00,21.92,22.04,21.89,21.95,117300.0,15.2162,15.2995,15.1953,15.237,117300.0
2009-03-03 11:30:00,21.95,21.97,21.79,21.82,107900.0,15.237,15.2509,15.1259,15.1467,107900.0
2009-03-03 11:35:00,21.83,21.9,21.76,21.77,116400.0,15.1537,15.2023,15.1051,15.112,116400.0
2009-03-03 11:40:00,21.78,21.97,21.76,21.96,108200.0,15.119,15.2509,15.1051,15.2439,108200.0
2009-03-03 11:45:00,21.96,21.96,21.85,21.9,114800.0,15.2439,15.2439,15.1676,15.2023,114800.0
2009-03-03 11:50:00,21.9,21.99,21.84,21.96,147900.0,15.2023,15.2647,15.1606,15.2439,147900.0
2009-03-03 11:55:00,21.96,21.98,21.89,21.96,137000.0,15.2439,15.2578,15.1953,15.2439,137000.0
2009-03-03 12:00:00,21.95,22.18,21.94,22.18,170000.0,15.237,15.3966,15.23,15.3966,170000.0
2009-03-03 12:05:00,22.18,22.33,22.17,22.28,133700.0,15.3966,15.5008,15.3897,15.4661,133700.0
2009-03-03 12:10:00,22.29,22.39,22.25,22.33,129300.0,15.473,15.5424,15.4452,15.5008,129300.0
2009-03-03 12:15:00,22.32,22.53,22.26,22.5,135000.0,15.4938,15.6396,15.4522,15.6188,135000.0
2009-03-03 12:20:00,22.5,22.5,22.37,22.41,90900.0,15.6188,15.6188,15.5285,15.5563,90900.0
2009-03-03 12:25:00,22.41,22.6,22.4,22.48,145000.0,15.5563,15.6882,15.5494,15.6049,145000.0
2009-03-03 12:30:00,22.47,22.52,22.39,22.47,194000.0,15.5979,15.6327,15.5424,15.5979,194000.0
2009-03-03 12:35:00,22.47,22.56,22.4,22.41,147000.0,15.5979,15.6604,15.5494,15.5563,147000.0
2009-03-03 12:40:00,22.41,22.45,22.31,22.45,125400.0,15.5563,15.5841,15.4869,15.5841,125400.0
2009-03-03 12:45:00,22.45,22.51,22.41,22.44,193300.0,15.5841,15.6257,15.5563,15.5771,193300.0
2009-03-03 12:50:00,22.44,22.49,22.28,22.36,183400.0,15.5771,15.6118,15.4661,15.5216,183400.0
2009-03-03 12:55:00,22.36,22.4,22.27,22.34,123400.0,15.5216,15.5494,15.4591,15.5077,123400.0
2009-03-03 13:00:00,22.33,22.42,22.28,22.42,127300.0,15.5008,15.5632,15.4661,15.5632,127300.0
2009-03-03 13:05:00,22.41,22.42,22.26,22.33,158400.0,15.5563,15.5632,15.4522,15.5008,158400.0
2009-03-03 13:10:00,22.32,22.4,22.28,22.33,175700.0,15.4938,15.5494,15.4661,15.5008,175700.0
2009-03-03 13:15:00,22.33,22.45,22.31,22.45,109300.0,15.5008,15.5841,15.4869,15.5841,109300.0
2009-03-03 13:20:00,22.45,22.5,22.43,22.44,145600.0,15.5841,15.6188,15.5702,15.5771,145600.0
2009-03-03 13:25:00,22.45,22.45,22.32,22.35,174700.0,15.5841,15.5841,15.4938,15.5146,174700.0
2009-03-03 13:30:00,22.36,22.39,22.22,22.24,145100.0,15.5216,15.5424,15.4244,15.4383,145100.0
2009-03-03 13:35:00,22.23,22.24,22.15,22.19,132100.0,15.4313,15.4383,15.3758,15.4036,132100.0
2009-03-03 13:40:00,22.19,22.33,22.18,22.27,118400.0,15.4036,15.5008,15.3966,15.4591,118400.0
2009-03-03 13:45:00,22.27,22.27,22.13,22.14,144300.0,15.4591,15.4591,15.3619,15.3689,144300.0
2009-03-03 13:50:00,22.15,22.41,22.14,22.34,154400.0,15.3758,15.5563,15.3689,15.5077,154400.0
2009-03-03 13:55:00,22.35,22.5,22.31,22.42,131400.0,15.5146,15.6188,15.4869,15.5632,131400.0
2009-03-03 14:00:00,22.42,22.6,22.41,22.54,205800.0,15.5632,15.6882,15.5563,15.6465,205800.0
2009-03-03 14:05:00,22.53,22.55,22.4,22.46,192500.0,15.6396,15.6535,15.5494,15.591,192500.0
2009-03-03 14:10:00,22.46,22.7,22.42,22.64,218800.0,15.591,15.7576,15.5632,15.716,218800.0
2009-03-03 14:15:00,22.64,22.66,22.55,22.59,163800.0,15.716,15.7298,15.6535,15.6812,163800.0
2009-03-03 14:20:00,22.58,22.83,22.55,22.8,235300.0,15.6743,15.8478,15.6535,15.827,235300.0
2009-03-03 14:25:00,22.83,22.84,22.65,22.68,182300.0,15.8478,15.8548,15.7229,15.7437,182300.0
2009-03-03 14:30:00,22.67,22.82,22.61,22.82,208100.0,15.7368,15.8409,15.6951,15.8409,208100.0
2009-03-03 14:35:00,22.81,23.07,22.81,23.07,256100.0,15.834,16.0144,15.834,16.0144,256100.0
2009-03-03 14:40:00,23.06,23.15,22.91,22.93,313200.0,16.0075,16.07,15.9034,15.9173,313200.0
2009-03-03 14:45:00,22.93,23.02,22.86,23.0,184900.0,15.9173,15.9797,15.8687,15.9659,184900.0
2009-03-03 14:50:00,22.95,22.96,22.65,22.77,214600.0,15.9311,15.9381,15.7229,15.8062,214600.0
2009-03-03 14:55:00,22.76,23.08,22.74,22.89,207900.0,15.7993,16.0214,15.7854,15.8895,207900.0
2009-03-03 15:00:00,22.89,22.89,22.65,22.71,210900.0,15.8895,15.8895,15.7229,15.7645,210900.0
2009-03-03 15:05:00,22.71,22.76,22.52,22.62,229400.0,15.7645,15.7993,15.6327,15.7021,229400.0
2009-03-03 15:10:00,22.63,22.74,22.48,22.54,238300.0,15.709,15.7854,15.6049,15.6465,238300.0
2009-03-03 15:15:00,22.53,22.61,22.45,22.52,155400.0,15.6396,15.6951,15.5841,15.6327,155400.0
2009-03-03 15:20:00,22.52,22.6,22.14,22.18,342600.0,15.6327,15.6882,15.3689,15.3966,342600.0
2009-03-03 15:25:00,22.17,22.3,22.14,22.2,272800.0,15.3897,15.4799,15.3689,15.4105,272800.0
2009-03-03 15:30:00,22.19,22.24,22.08,22.22,312100.0,15.4036,15.4383,15.3272,15.4244,312100.0
2009-03-03 15:35:00,22.22,22.23,21.92,21.92,361600.0,15.4244,15.4313,15.2162,15.2162,361600.0
2009-03-03 15:40:00,21.92,22.09,21.87,22.04,388800.0,15.2162,15.3342,15.1814,15.2995,388800.0
2009-03-03 15:45:00,22.03,22.13,21.95,22.07,337500.0,15.2925,15.3619,15.237,15.3203,337500.0
2009-03-03 15:50:00,22.07,22.45,22.07,22.37,472200.0,15.3203,15.5841,15.3203,15.5285,472200.0
2009-03-03 15:55:00,22.38,22.48,22.21,22.23,921300.0,15.5355,15.6049,15.4175,15.4313,921300.0
2009-03-04 09:30:00,22.9,23.06,22.51,22.78,203300.0,15.8964,16.0075,15.6257,15.8131,203300.0
2009-03-04 09:35:00,22.75,22.98,22.47,22.49,179900.0,15.7923,15.952,15.5979,15.6118,179900.0
2009-03-04 09:40:00,22.5,22.73,22.45,22.62,149900.0,15.6188,15.7784,15.5841,15.7021,149900.0
2009-03-04 09:45:00,22.61,22.73,22.35,22.67,161300.0,15.6951,15.7784,15.5146,15.7368,161300.0
2009-03-04 09:50:00,22.67,22.68,22.17,22.36,248600.0,15.7368,15.7437,15.3897,15.5216,248600.0
2009-03-04 09:55:00,22.37,22.46,22.12,22.25,136000.0,15.5285,15.591,15.355,15.4452,136000.0
2009-03-04 10:00:00,22.26,22.45,22.15,22.3,185900.0,15.4522,15.5841,15.3758,15.4799,185900.0
2009-03-04 10:05:00,22.3,22.4,22.18,22.19,167600.0,15.4799,15.5494,15.3966,15.4036,167600.0
2009-03-04 10:10:00,22.2,22.24,21.97,22.02,155000.0,15.4105,15.4383,15.2509,15.2856,155000.0
2009-03-04 10:15:00,22.02,22.13,21.87,22.0,152600.0,15.2856,15.3619,15.1814,15.2717,152600.0
2009-03-04 10:20:00,22.0,22.04,21.79,22.03,154000.0,15.2717,15.2995,15.1259,15.2925,154000.0
2009-03-04 10:25:00,22.04,22.22,21.98,22.16,182200.0,15.2995,15.4244,15.2578,15.3828,182200.0
2009-03-04 10:30:00,22.16,22.28,22.11,22.25,166100.0,15.3828,15.4661,15.348,15.4452,166100.0
2009-03-04 10:35:00,22.24,22.29,22.05,22.28,181500.0,15.4383,15.473,15.3064,15.4661,181500.0
2009-03-04 10:40:00,22.28,22.39,22.25,22.26,207800.0,15.4661,15.5424,15.4452,15.4522,207800.0
2009-03-04 10:45:00,22.27,22.45,22.27,22.42,214200.0,15.4591,15.5841,15.4591,15.5632,214200.0
2009-03-04 10:50:00,22.42,22.57,22.37,22.52,252300.0,15.5632,15.6674,15.5285,15.6327,252300.0
2009-03-04 10:55:00,22.52,22.57,22.37,22.37,97400.0,15.6327,15.6674,15.5285,15.5285,97400.0
2009-03-04 11:00:00,22.38,22.69,22.36,22.64,177700.0,15.5355,15.7507,15.5216,15.716,177700.0
2009-03-04 11:05:00,22.63,22.8,22.57,22.57,159400.0,15.709,15.827,15.6674,15.6674,159400.0
2009-03-04 11:10:00,22.58,22.8,22.58,22.64,139100.0,15.6743,15.827,15.6743,15.716,139100.0
2009-03-04 11:15:00,22.63,22.68,22.48,22.49,92400.0,15.709,15.7437,15.6049,15.6118,92400.0
2009-03-04 11:20:00,22.48,22.53,22.34,22.44,80300.0,15.6049,15.6396,15.5077,15.5771,80300.0
2009-03-04 11:25:00,22.44,22.53,22.4,22.46,122600.0,15.5771,15.6396,15.5494,15.591,122600.0
2009-03-04 11:30:00,22.48,22.62,22.48,22.49,182600.0,15.6049,15.7021,15.6049,15.6118,182600.0
2009-03-04 11:35:00,22.49,22.49,22.4,22.45,90500.0,15.6118,15.6118,15.5494,15.5841,90500.0
2009-03-04 11:40:00,22.46,22.49,22.37,22.38,66500.0,15.591,15.6118,15.5285,15.5355,66500.0
2009-03-04 11:45:00,22.39,22.39,22.25,22.33,157100.0,15.5424,15.5424,15.4452,15.5008,157100.0
2009-03-04 11:50:00,22.34,22.38,22.25,22.29,119500.0,15.5077,15.5355,15.4452,15.473,119500.0
2009-03-04 11:55:00,22.28,22.33,22.24,22.28,140000.0,15.4661,15.5008,15.4383,15.4661,140000.0
2009-03-04 12:00:00,22.28,22.36,22.2,22.21,327500.0,15.4661,15.5216,15.4105,15.4175,327500.0
2009-03-04 12:05:00,22.22,22.27,21.96,22.04,523800.0,15.4244,15.4591,15.2439,15.2995,523800.0
2009-03-04 12:10:00,22.04,22.2,22.04,22.1,153500.0,15.2995,15.4105,15.2995,15.3411,153500.0
2009-03-04 12:15:00,22.09,22.1,21.88,21.88,109300.0,15.3342,15.3411,15.1884,15.1884,109300.0
2009-03-04 12:20:00,21.87,21.93,21.78,21.86,177300.0,15.1814,15.2231,15.119,15.1745,177300.0
2009-03-04 12:25:00,21.87,21.99,21.85,21.93,94700.0,15.1814,15.2647,15.1676,15.2231,94700.0
2009-03-04 12:30:00,21.92,22.0,21.9,21.94,93300.0,15.2162,15.2717,15.2023,15.23,93300.0
2009-03-04 12:35:00,21.94,22.01,21.89,22.0,82600.0,15.23,15.2786,15.1953,15.2717,82600.0
2009-03-04 12:40:00,22.0,22.0,21.76,21.76,133800.0,15.2717,15.2717,15.1051,15.1051,133800.0
2009-03-04 12:45:00,21.75,21.8,21.59,21.63,248400.0,15.0981,15.1329,14.9871,15.0148,248400.0
2009-03-04 12:50:00,21.62,21.66,21.55,21.58,127600.0,15.0079,15.0357,14.9593,14.9801,127600.0
2009-03-04 12:55:00,21.57,21.63,21.39,21.52,203600.0,14.9732,15.0148,14.8482,14.9385,203600.0
2009-03-04 13:00:00,21.51,21.6,21.44,21.55,160500.0,14.9315,14.994,14.883,14.9593,160500.0
2009-03-04 13:05:00,21.55,21.65,21.45,21.61,181500.0,14.9593,15.0287,14.8899,15.001,181500.0
2009-03-04 13:10:00,21.64,21.71,21.62,21.64,110100.0,15.0218,15.0704,15.0079,15.0218,110100.0
2009-03-04 13:15:00,21.63,21.73,21.58,21.71,120200.0,15.0148,15.0843,14.9801,15.0704,120200.0
2009-03-04 13:20:00,21.71,21.79,21.69,21.74,134900.0,15.0704,15.1259,15.0565,15.0912,134900.0
2009-03-04 13:25:00,21.74,21.91,21.72,21.72,187000.0,15.0912,15.2092,15.0773,15.0773,187000.0
2009-03-04 13:30:00,21.73,21.87,21.7,21.7,111400.0,15.0843,15.1814,15.0634,15.0634,111400.0
2009-03-04 13:35:00,21.7,21.72,21.49,21.53,140400.0,15.0634,15.0773,14.9177,14.9454,140400.0
2009-03-04 13:40:00,21.52,21.61,21.49,21.5,140000.0,14.9385,15.001,14.9177,14.9246,140000.0
2009-03-04 13:45:00,21.5,21.67,21.5,21.63,156500.0,14.9246,15.0426,14.9246,15.0148,156500.0
2009-03-04 13:50:00,21.63,21.66,21.55,21.57,114900.0,15.0148,15.0357,14.9593,14.9732,114900.0
2009-03-04 13:55:00,21.57,21.62,21.5,21.52,120100.0,14.9732,15.0079,14.9246,14.9385,120100.0
2009-03-04 14:00:00,21.52,21.72,21.48,21.69,268600.0,14.9385,15.0773,14.9107,15.0565,268600.0
2009-03-04 14:05:00,21.69,21.78,21.59,21.77,181900.0,15.0565,15.119,14.9871,15.112,181900.0
2009-03-04 14:10:00,21.76,21.77,21.6,21.64,157400.0,15.1051,15.112,14.994,15.0218,157400.0
2009-03-04 14:15:00,21.63,21.86,21.63,21.82,160800.0,15.0148,15.1745,15.0148,15.1467,160800.0
2009-03-04 14:20:00,21.83,21.83,21.62,21.65,182500.0,15.1537,15.1537,15.0079,15.0287,182500.0
2009-03-04 14:25:00,21.64,21.65,21.51,21.56,127100.0,15.0218,15.0287,14.9315,14.9663,127100.0
2009-03-04 14:30:00,21.57,21.59,21.46,21.55,133200.0,14.9732,14.9871,14.8968,14.9593,133200.0
2009-03-04 14:35:00,21.56,21.74,21.5,21.69,193100.0,14.9663,15.0912,14.9246,15.0565,193100.0
2009-03-04 14:40:00,21.69,21.78,21.63,21.78,190500.0,15.0565,15.119,15.0148,15.119,190500.0
2009-03-04 14:45:00,21.77,21.86,21.74,21.78,146800.0,15.112,15.1745,15.0912,15.119,146800.0
2009-03-04 14:50:00,21.79,21.95,21.78,21.86,166800.0,15.1259,15.237,15.119,15.1745,166800.0
2009-03-04 14:55:00,21.85,21.96,21.69,21.89,233400.0,15.1676,15.2439,15.0565,15.1953,233400.0
2009-03-04 15:00:00,21.89,22.02,21.87,21.92,276300.0,15.1953,15.2856,15.1814,15.2162,276300.0
2009-03-04 15:05:00,21.93,22.1,21.89,22.09,248600.0,15.2231,15.3411,15.1953,15.3342,248600.0
2009-03-04 15:10:00,22.09,22.62,22.09,22.51,527500.0,15.3342,15.7021,15.3342,15.6257,527500.0
2009-03-04 15:15:00,22.5,22.87,22.5,22.66,425100.0,15.6188,15.8756,15.6188,15.7298,425100.0
2009-03-04 15:20:00,22.65,22.74,22.45,22.51,235000.0,15.7229,15.7854,15.5841,15.6257,235000.0
2009-03-04 15:25:00,22.51,22.63,22.43,22.62,230700.0,15.6257,15.709,15.5702,15.7021,230700.0
2009-03-04 15:30:00,22.62,22.68,22.46,22.51,250700.0,15.7021,15.7437,15.591,15.6257,250700.0
2009-03-04 15:35:00,22.52,22.56,22.24,22.35,304300.0,15.6327,15.6604,15.4383,15.5146,304300.0
2009-03-04 15:40:00,22.35,22.36,22.14,22.24,414800.0,15.5146,15.5216,15.3689,15.4383,414800.0
2009-03-04 15:45:00,22.25,22.25,22.0,22.07,410900.0,15.4452,15.4452,15.2717,15.3203,410900.0
2009-03-04 15:50:00,22.02,22.19,21.91,21.93,577800.0,15.2856,15.4036,15.2092,15.2231,577800.0
2009-03-04 15:55:00,21.94,22.01,21.85,21.96,604200.0,15.23,15.2786,15.1676,15.2439,604200.0
2009-03-05 09:30:00,21.15,21.66,21.02,21.44,329300.0,14.6816,15.0357,14.5914,14.883,329300.0
2009-03-05 09:35:00,21.45,21.77,21.3,21.64,229300.0,14.8899,15.112,14.7858,15.0218,229300.0
2009-03-05 09:40:00,21.63,21.82,21.53,21.53,178900.0,15.0148,15.1467,14.9454,14.9454,178900.0
2009-03-05 09:45:00,21.52,21.66,21.3,21.3,178100.0,14.9385,15.0357,14.7858,14.7858,178100.0
2009-03-05 09:50:00,21.31,21.36,21.18,21.33,179000.0,14.7927,14.8274,14.7025,14.8066,179000.0
2009-03-05 09:55:00,21.34,21.49,21.27,21.36,108300.0,14.8135,14.9177,14.7649,14.8274,108300.0
2009-03-05 10:00:00,21.38,21.53,21.26,21.36,200400.0,14.8413,14.9454,14.758,14.8274,200400.0
2009-03-05 10:05:00,21.37,21.38,21.08,21.08,152900.0,14.8344,14.8413,14.6331,14.6331,152900.0
2009-03-05 10:10:00,21.08,21.1,20.97,20.97,161100.0,14.6331,14.6469,14.5567,14.5567,161100.0
2009-03-05 10:15:00,20.98,21.06,20.91,21.0,210900.0,14.5636,14.6192,14.515,14.5775,210900.0
2009-03-05 10:20:00,21.0,21.13,20.94,21.11,240800.0,14.5775,14.6678,14.5359,14.6539,240800.0
2009-03-05 10:25:00,21.11,21.18,21.04,21.08,91700.0,14.6539,14.7025,14.6053,14.6331,91700.0
2009-03-05 10:30:00,21.07,21.13,20.93,21.08,159200.0,14.6261,14.6678,14.5289,14.6331,159200.0
2009-03-05 10:35:00,21.08,21.13,20.88,21.03,215200.0,14.6331,14.6678,14.4942,14.5983,215200.0
2009-03-05 10:40:00,21.03,21.16,21.0,21.0,99900.0,14.5983,14.6886,14.5775,14.5775,99900.0
2009-03-05 10:45:00,21.0,21.06,20.86,20.94,168200.0,14.5775,14.6192,14.4803,14.5359,168200.0
2009-03-05 10:50:00,20.93,21.04,20.8,20.91,232000.0,14.5289,14.6053,14.4387,14.515,232000.0
2009-03-05 10:55:00,20.91,20.99,20.78,20.81,108000.0,14.515,14.5706,14.4248,14.4456,108000.0
2009-03-05 11:00:00,20.85,20.85,20.7,20.7,114500.0,14.4734,14.4734,14.3693,14.3693,114500.0
2009-03-05 11:05:00,20.71,20.77,20.62,20.65,155700.0,14.3762,14.4179,14.3137,14.3346,155700.0
2009-03-05 11:10:00,20.66,20.67,20.53,20.56,116400.0,14.3415,14.3484,14.2513,14.2721,116400.0
2009-03-05 11:15:00,20.56,20.56,20.38,20.41,175000.0,14.2721,14.2721,14.1471,14.168,175000.0
2009-03-05 11:20:00,20.42,20.42,20.27,20.31,194400.0,14.1749,14.1749,14.0708,14.0985,194400.0
2009-03-05 11:25:00,20.31,20.32,20.16,20.24,176000.0,14.0985,14.1055,13.9944,14.0499,176000.0
2009-03-05 11:30:00,20.24,20.28,20.18,20.28,237400.0,14.0499,14.0777,14.0083,14.0777,237400.0
2009-03-05 11:35:00,20.28,20.46,20.27,20.45,264300.0,14.0777,14.2027,14.0708,14.1957,264300.0
2009-03-05 11:40:00,20.45,20.6,20.44,20.56,292700.0,14.1957,14.2998,14.1888,14.2721,292700.0
2009-03-05 11:45:00,20.56,20.69,20.55,20.65,242000.0,14.2721,14.3623,14.2651,14.3346,242000.0
2009-03-05 11:50:00,20.66,20.66,20.34,20.35,137300.0,14.3415,14.3415,14.1194,14.1263,137300.0
2009-03-05 11:55:00,20.34,20.45,20.31,20.36,157500.0,14.1194,14.1957,14.0985,14.1332,157500.0
2009-03-05 12:00:00,20.37,20.49,20.3,20.33,163200.0,14.1402,14.2235,14.0916,14.1124,163200.0
2009-03-05 12:05:00,20.32,20.43,20.28,20.29,108000.0,14.1055,14.1818,14.0777,14.0847,108000.0
2009-03-05 12:10:00,20.29,20.29,20.18,20.24,137400.0,14.0847,14.0847,14.0083,14.0499,137400.0
2009-03-05 12:15:00,20.24,20.34,20.2,20.31,87400.0,14.0499,14.1194,14.0222,14.0985,87400.0
2009-03-05 12:20:00,20.32,20.41,20.29,20.35,87900.0,14.1055,14.168,14.0847,14.1263,87900.0
2009-03-05 12:25:00,20.35,20.5,20.35,20.49,87300.0,14.1263,14.2304,14.1263,14.2235,87300.0
2009-03-05 12:30:00,20.49,20.5,20.34,20.43,88500.0,14.2235,14.2304,14.1194,14.1818,88500.0
2009-03-05 12:35:00,20.43,20.55,20.35,20.54,132800.0,14.1818,14.2651,14.1263,14.2582,132800.0
2009-03-05 12:40:00,20.54,20.71,20.49,20.69,150800.0,14.2582,14.3762,14.2235,14.3623,150800.0
2009-03-05 12:45:00,20.69,20.71,20.43,20.47,187700.0,14.3623,14.3762,14.1818,14.2096,187700.0
2009-03-05 12:50:00,20.47,20.49,20.38,20.38,90900.0,14.2096,14.2235,14.1471,14.1471,90900.0
2009-03-05 12:55:00,20.38,20.38,20.23,20.32,100800.0,14.1471,14.1471,14.043,14.1055,100800.0
2009-03-05 13:00:00,20.31,20.35,20.25,20.28,70100.0,14.0985,14.1263,14.0569,14.0777,70100.0
2009-03-05 13:05:00,20.28,20.53,20.27,20.49,104800.0,14.0777,14.2513,14.0708,14.2235,104800.0
2009-03-05 13:10:00,20.49,20.6,20.43,20.53,292800.0,14.2235,14.2998,14.1818,14.2513,292800.0
2009-03-05 13:15:00,20.53,20.55,20.42,20.52,136000.0,14.2513,14.2651,14.1749,14.2443,136000.0
2009-03-05 13:20:00,20.54,20.55,20.24,20.27,232000.0,14.2582,14.2651,14.0499,14.0708,232000.0
2009-03-05 13:25:00,20.27,20.32,20.2,20.32,122700.0,14.0708,14.1055,14.0222,14.1055,122700.0
2009-03-05 13:30:00,20.31,20.32,20.13,20.16,150200.0,14.0985,14.1055,13.9736,13.9944,150200.0
2009-03-05 13:35:00,20.16,20.2,20.12,20.18,109900.0,13.9944,14.0222,13.9666,14.0083,109900.0
2009-03-05 13:40:00,20.19,20.31,20.04,20.06,159800.0,14.0152,14.0985,13.9111,13.925,159800.0
2009-03-05 13:45:00,20.06,20.12,20.01,20.01,157800.0,13.925,13.9666,13.8903,13.8903,157800.0
2009-03-05 13:50:00,20.05,20.09,19.96,20.05,159700.0,13.9181,13.9458,13.8556,13.9181,159700.0
2009-03-05 13:55:00,20.06,20.21,20.04,20.1,84600.0,13.925,14.0291,13.9111,13.9528,84600.0
2009-03-05 14:00:00,20.1,20.16,20.01,20.08,124800.0,13.9528,13.9944,13.8903,13.9389,124800.0
2009-03-05 14:05:00,20.08,20.08,19.97,20.03,155400.0,13.9389,13.9389,13.8625,13.9042,155400.0
2009-03-05 14:10:00,20.03,20.08,19.96,20.03,125300.0,13.9042,13.9389,13.8556,13.9042,125300.0
2009-03-05 14:15:00,20.03,20.12,20.0,20.08,142700.0,13.9042,13.9666,13.8833,13.9389,142700.0
2009-03-05 14:20:00,20.08,20.08,19.94,19.94,310200.0,13.9389,13.9389,13.8417,13.8417,310200.0
2009-03-05 14:25:00,19.95,19.96,19.84,19.84,501600.0,13.8486,13.8556,13.7723,13.7723,501600.0
2009-03-05 14:30:00,19.83,19.92,19.69,19.84,318100.0,13.7653,13.8278,13.6682,13.7723,318100.0
2009-03-05 14:35:00,19.85,19.94,19.81,19.84,332000.0,13.7792,13.8417,13.7515,13.7723,332000.0
2009-03-05 14:40:00,19.83,19.87,19.75,19.83,144500.0,13.7653,13.7931,13.7098,13.7653,144500.0
2009-03-05 14:45:00,19.83,19.92,19.74,19.78,152600.0,13.7653,13.8278,13.7029,13.7306,152600.0
2009-03-05 14:50:00,19.79,19.88,19.77,19.8,149200.0,13.7376,13.8,13.7237,13.7445,149200.0
2009-03-05 14:55:00,19.8,19.87,19.68,19.71,260100.0,13.7445,13.7931,13.6612,13.682,260100.0
2009-03-05 15:00:00,19.7,19.73,19.63,19.67,207300.0,13.6751,13.6959,13.6265,13.6543,207300.0
2009-03-05 15:05:00,19.67,19.87,19.6,19.79,289900.0,13.6543,13.7931,13.6057,13.7376,289900.0
2009-03-05 15:10:00,19.79,19.97,19.78,19.92,297600.0,13.7376,13.8625,13.7306,13.8278,297600.0
2009-03-05 15:15:00,19.93,20.06,19.89,20.01,358700.0,13.8348,13.925,13.807,13.8903,358700.0
2009-03-05 15:20:00,20.01,20.08,19.93,19.93,622300.0,13.8903,13.9389,13.8348,13.8348,622300.0
2009-03-05 15:25:00,19.93,19.94,19.71,19.72,350600.0,13.8348,13.8417,13.682,13.689,350600.0
2009-03-05 15:30:00,19.73,19.83,19.52,19.52,374000.0,13.6959,13.7653,13.5501,13.5501,374000.0
2009-03-05 15:35:00,19.52,19.53,19.35,19.37,437700.0,13.5501,13.5571,13.4321,13.446,437700.0
2009-03-05 15:40:00,19.37,19.48,19.28,19.41,536300.0,13.446,13.5224,13.3835,13.4738,536300.0
2009-03-05 15:45:00,19.41,19.66,19.33,19.65,374800.0,13.4738,13.6473,13.4183,13.6404,374800.0
2009-03-05 15:50:00,19.65,19.65,19.49,19.6,523900.0,13.6404,13.6404,13.5293,13.6057,523900.0
2009-03-05 15:55:00,19.59,19.72,19.51,19.66,981800.0,13.5987,13.689,13.5432,13.6473,981800.0
2009-03-06 09:30:00,20.4,20.4,18.9,19.09,326500.0,14.161,14.161,13.1198,13.2517,326500.0
2009-03-06 09:35:00,19.09,19.48,19.01,19.07,476500.0,13.2517,13.5224,13.1961,13.2378,476500.0
2009-03-06 09:40:00,19.07,19.41,18.93,19.05,653800.0,13.2378,13.4738,13.1406,13.2239,653800.0
2009-03-06 09:45:00,19.05,19.47,19.03,19.44,586000.0,13.2239,13.5154,13.21,13.4946,586000.0
2009-03-06 09:50:00,19.44,19.93,19.43,19.88,532800.0,13.4946,13.8348,13.4877,13.8,532800.0
2009-03-06 09:55:00,19.87,19.98,19.55,19.58,255500.0,13.7931,13.8695,13.571,13.5918,255500.0
2009-03-06 10:00:00,19.58,19.67,19.42,19.44,208800.0,13.5918,13.6543,13.4807,13.4946,208800.0
2009-03-06 10:05:00,19.45,19.61,19.37,19.55,252200.0,13.5016,13.6126,13.446,13.571,252200.0
2009-03-06 10:10:00,19.54,19.77,19.43,19.48,432400.0,13.564,13.7237,13.4877,13.5224,432400.0
2009-03-06 10:15:00,19.48,19.48,19.05,19.09,274600.0,13.5224,13.5224,13.2239,13.2517,274600.0
2009-03-06 10:20:00,19.1,19.24,19.04,19.16,209200.0,13.2586,13.3558,13.2169,13.3002,209200.0
2009-03-06 10:25:00,19.16,19.25,19.07,19.21,203000.0,13.3002,13.3627,13.2378,13.335,203000.0
2009-03-06 10:30:00,19.22,19.3,18.98,18.98,267800.0,13.3419,13.3974,13.1753,13.1753,267800.0
2009-03-06 10:35:00,18.97,19.01,18.68,18.68,275900.0,13.1684,13.1961,12.967,12.967,275900.0
2009-03-06 10:40:00,18.69,18.78,18.59,18.64,421500.0,12.974,13.0365,12.9046,12.9393,421500.0
2009-03-06 10:45:00,18.63,18.74,18.36,18.36,596600.0,12.9323,13.0087,12.7449,12.7449,596600.0
2009-03-06 10:50:00,18.36,18.43,18.18,18.23,438500.0,12.7449,12.7935,12.62,12.6547,438500.0
2009-03-06 10:55:00,18.23,18.32,18.01,18.17,334500.0,12.6547,12.7171,12.502,12.613,334500.0
2009-03-06 11:00:00,18.18,18.24,18.08,18.23,306200.0,12.62,12.6616,12.5505,12.6547,306200.0
2009-03-06 11:05:00,18.22,18.36,18.18,18.36,221400.0,12.6477,12.7449,12.62,12.7449,221400.0
2009-03-06 11:10:00,18.35,18.5,18.35,18.49,234800.0,12.738,12.8421,12.738,12.8352,234800.0
2009-03-06 11:15:00,18.49,18.56,18.39,18.41,160100.0,12.8352,12.8837,12.7657,12.7796,160100.0
2009-03-06 11:20:00,18.42,18.49,18.32,18.32,153100.0,12.7866,12.8352,12.7171,12.7171,153100.0
2009-03-06 11:25:00,18.33,18.36,18.22,18.33,145100.0,12.7241,12.7449,12.6477,12.7241,145100.0
2009-03-06 11:30:00,18.34,18.69,18.29,18.56,195400.0,12.731,12.974,12.6963,12.8837,195400.0
2009-03-06 11:35:00,18.56,18.71,18.41,18.41,168000.0,12.8837,12.9879,12.7796,12.7796,168000.0
2009-03-06 11:40:00,18.42,18.43,18.25,18.27,210800.0,12.7866,12.7935,12.6686,12.6824,210800.0
2009-03-06 11:45:00,18.27,18.37,18.24,18.33,205100.0,12.6824,12.7519,12.6616,12.7241,205100.0
2009-03-06 11:50:00,18.34,18.43,18.33,18.38,166000.0,12.731,12.7935,12.7241,12.7588,166000.0
2009-03-06 11:55:00,18.38,18.52,18.37,18.42,92500.0,12.7588,12.856,12.7519,12.7866,92500.0
2009-03-06 12:00:00,18.41,18.56,18.4,18.46,234500.0,12.7796,12.8837,12.7727,12.8143,234500.0
2009-03-06 12:05:00,18.46,18.61,18.46,18.6,119500.0,12.8143,12.9185,12.8143,12.9115,119500.0
2009-03-06 12:10:00,18.59,18.59,18.42,18.48,124600.0,12.9046,12.9046,12.7866,12.8282,124600.0
2009-03-06 12:15:00,18.49,18.55,18.37,18.38,183800.0,12.8352,12.8768,12.7519,12.7588,183800.0
2009-03-06 12:20:00,18.39,18.45,18.36,18.36,155300.0,12.7657,12.8074,12.7449,12.7449,155300.0
2009-03-06 12:25:00,18.35,18.35,18.23,18.25,158100.0,12.738,12.738,12.6547,12.6686,158100.0
2009-03-06 12:30:00,18.25,18.26,18.14,18.21,195300.0,12.6686,12.6755,12.5922,12.6408,195300.0
2009-03-06 12:35:00,18.21,18.22,17.82,17.83,460700.0,12.6408,12.6477,12.3701,12.377,460700.0
2009-03-06 12:40:00,17.83,17.84,17.16,17.31,816300.0,12.377,12.3839,11.9119,12.016,816300.0
2009-03-06 12:45:00,17.3,17.3,16.88,17.0,931800.0,12.0091,12.0091,11.7175,11.8008,931800.0
2009-03-06 12:50:00,17.0,17.0,15.67,16.28,1978800.0,11.8008,11.8008,10.8776,11.301,1978800.0
2009-03-06 12:55:00,16.28,16.88,16.11,16.72,1037800.0,11.301,11.7175,11.183,11.6065,1037800.0
2009-03-06 13:00:00,16.72,16.95,16.55,16.9,475800.0,11.6065,11.7661,11.4885,11.7314,475800.0
2009-03-06 13:05:00,16.9,17.03,16.8,17.03,484800.0,11.7314,11.8217,11.662,11.8217,484800.0
2009-03-06 13:10:00,17.01,17.16,16.82,16.85,428600.0,11.8078,11.9119,11.6759,11.6967,428600.0
2009-03-06 13:15:00,16.87,17.03,16.83,17.01,207100.0,11.7106,11.8217,11.6828,11.8078,207100.0
2009-03-06 13:20:00,17.0,17.03,16.94,17.02,299900.0,11.8008,11.8217,11.7592,11.8147,299900.0
2009-03-06 13:25:00,17.01,17.29,16.96,17.26,334200.0,11.8078,12.0022,11.7731,11.9813,334200.0
2009-03-06 13:30:00,17.26,17.37,17.03,17.2,486100.0,11.9813,12.0577,11.8217,11.9397,486100.0
2009-03-06 13:35:00,17.2,17.49,17.2,17.48,408500.0,11.9397,12.141,11.9397,12.134,408500.0
2009-03-06 13:40:00,17.48,17.5,17.37,17.4,394500.0,12.134,12.1479,12.0577,12.0785,394500.0
2009-03-06 13:45:00,17.4,17.47,17.29,17.32,286700.0,12.0785,12.1271,12.0022,12.023,286700.0
2009-03-06 13:50:00,17.33,17.39,17.23,17.35,257000.0,12.0299,12.0716,11.9605,12.0438,257000.0
2009-03-06 13:55:00,17.35,17.39,17.22,17.33,198600.0,12.0438,12.0716,11.9536,12.0299,198600.0
2009-03-06 14:00:00,17.32,17.61,17.32,17.47,437900.0,12.023,12.2243,12.023,12.1271,437900.0
2009-03-06 14:05:00,17.48,17.65,17.41,17.65,328200.0,12.134,12.2521,12.0855,12.2521,328200.0
2009-03-06 14:10:00,17.65,17.7,17.39,17.54,312600.0,12.2521,12.2868,12.0716,12.1757,312600.0
2009-03-06 14:15:00,17.53,17.53,17.31,17.41,248800.0,12.1688,12.1688,12.016,12.0855,248800.0
2009-03-06 14:20:00,17.42,17.52,17.39,17.45,306800.0,12.0924,12.1618,12.0716,12.1132,306800.0
2009-03-06 14:25:00,17.45,17.77,17.43,17.76,318500.0,12.1132,12.3354,12.0993,12.3284,318500.0
2009-03-06 14:30:00,17.76,17.82,17.57,17.64,256600.0,12.3284,12.3701,12.1965,12.2451,256600.0
2009-03-06 14:35:00,17.62,17.7,17.53,17.7,392900.0,12.2312,12.2868,12.1688,12.2868,392900.0
2009-03-06 14:40:00,17.7,17.7,17.41,17.49,366000.0,12.2868,12.2868,12.0855,12.141,366000.0
2009-03-06 14:45:00,17.49,17.6,17.43,17.44,262900.0,12.141,12.2173,12.0993,12.1063,262900.0
2009-03-06 14:50:00,17.43,17.5,17.37,17.45,225600.0,12.0993,12.1479,12.0577,12.1132,225600.0
2009-03-06 14:55:00,17.46,17.53,17.43,17.5,209200.0,12.1202,12.1688,12.0993,12.1479,209200.0
2009-03-06 15:00:00,17.5,17.65,17.49,17.57,308300.0,12.1479,12.2521,12.141,12.1965,308300.0
2009-03-06 15:05:00,17.57,17.57,17.41,17.55,281900.0,12.1965,12.1965,12.0855,12.1826,281900.0
2009-03-06 15:10:00,17.55,17.61,17.5,17.54,196300.0,12.1826,12.2243,12.1479,12.1757,196300.0
2009-03-06 15:15:00,17.54,17.73,17.51,17.67,294100.0,12.1757,12.3076,12.1549,12.2659,294100.0
2009-03-06 15:20:00,17.67,17.67,17.42,17.42,329800.0,12.2659,12.2659,12.0924,12.0924,329800.0
2009-03-06 15:25:00,17.42,17.52,17.36,17.49,370700.0,12.0924,12.1618,12.0507,12.141,370700.0
2009-03-06 15:30:00,17.49,17.82,17.49,17.82,405600.0,12.141,12.3701,12.141,12.3701,405600.0
2009-03-06 15:35:00,17.82,17.84,17.65,17.73,444800.0,12.3701,12.3839,12.2521,12.3076,444800.0
2009-03-06 15:40:00,17.72,18.06,17.7,18.0,539900.0,12.3006,12.5367,12.2868,12.495,539900.0
2009-03-06 15:45:00,18.01,18.21,17.91,18.04,606900.0,12.502,12.6408,12.4325,12.5228,606900.0
2009-03-06 15:50:00,18.04,18.24,17.99,18.21,519500.0,12.5228,12.6616,12.4881,12.6408,519500.0
2009-03-06 15:55:00,18.21,18.37,18.2,18.25,930100.0,12.6408,12.7519,12.6338,12.6686,930100.0
2009-03-09 09:30:00,18.0,18.14,17.46,17.6,265900.0,12.495,12.5922,12.1202,12.2173,265900.0
2009-03-09 09:35:00,17.6,18.0,17.59,17.95,293100.0,12.2173,12.495,12.2104,12.4603,293100.0
2009-03-09 09:40:00,17.94,18.3,17.76,18.11,250800.0,12.4534,12.7033,12.3284,12.5714,250800.0
2009-03-09 09:45:00,18.09,18.53,18.0,18.37,354700.0,12.5575,12.8629,12.495,12.7519,354700.0
2009-03-09 09:50:00,18.37,18.58,18.29,18.55,477300.0,12.7519,12.8976,12.6963,12.8768,477300.0
2009-03-09 09:55:00,18.54,18.72,18.36,18.36,315000.0,12.8699,12.9948,12.7449,12.7449,315000.0
2009-03-09 10:00:00,18.4,18.63,18.39,18.57,168000.0,12.7727,12.9323,12.7657,12.8907,168000.0
2009-03-09 10:05:00,18.57,18.86,18.57,18.61,306800.0,12.8907,13.092,12.8907,12.9185,306800.0
2009-03-09 10:10:00,18.61,18.85,18.59,18.61,219300.0,12.9185,13.0851,12.9046,12.9185,219300.0
2009-03-09 10:15:00,18.6,18.83,18.55,18.7,208200.0,12.9115,13.0712,12.8768,12.9809,208200.0
2009-03-09 10:20:00,18.71,18.75,18.6,18.69,220200.0,12.9879,13.0156,12.9115,12.974,220200.0
2009-03-09 10:25:00,18.68,18.7,18.33,18.33,233700.0,12.967,12.9809,12.7241,12.7241,233700.0
2009-03-09 10:30:00,18.32,18.44,18.25,18.28,245900.0,12.7171,12.8004,12.6686,12.6894,245900.0
2009-03-09 10:35:00,18.28,18.28,18.01,18.18,297600.0,12.6894,12.6894,12.502,12.62,297600.0
2009-03-09 10:40:00,18.09,18.39,18.07,18.37,234200.0,12.5575,12.7657,12.5436,12.7519,234200.0
2009-03-09 10:45:00,18.39,18.44,18.2,18.26,153800.0,12.7657,12.8004,12.6338,12.6755,153800.0
2009-03-09 10:50:00,18.26,18.29,18.06,18.16,202900.0,12.6755,12.6963,12.5367,12.6061,202900.0
2009-03-09 10:55:00,18.15,18.17,17.89,17.93,204100.0,12.5991,12.613,12.4187,12.4464,204100.0
2009-03-09 11:00:00,17.93,18.09,17.88,17.89,165900.0,12.4464,12.5575,12.4117,12.4187,165900.0
2009-03-09 11:05:00,17.9,17.91,17.72,17.84,191600.0,12.4256,12.4325,12.3006,12.3839,191600.0
2009-03-09 11:10:00,17.84,17.99,17.8,17.98,141900.0,12.3839,12.4881,12.3562,12.4811,141900.0
2009-03-09 11:15:00,17.99,18.08,17.94,17.98,209600.0,12.4881,12.5505,12.4534,12.4811,209600.0
2009-03-09 11:20:00,17.98,18.05,17.87,18.02,117900.0,12.4811,12.5297,12.4048,12.5089,117900.0
2009-03-09 11:25:00,17.99,18.14,17.97,18.03,247300.0,12.4881,12.5922,12.4742,12.5158,247300.0
2009-03-09 11:30:00,18.02,18.21,18.02,18.14,200800.0,12.5089,12.6408,12.5089,12.5922,200800.0
2009-03-09 11:35:00,18.14,18.16,18.04,18.08,218100.0,12.5922,12.6061,12.5228,12.5505,218100.0
2009-03-09 11:40:00,18.06,18.12,18.02,18.11,121600.0,12.5367,12.5783,12.5089,12.5714,121600.0
2009-03-09 11:45:00,18.11,18.2,18.04,18.18,177900.0,12.5714,12.6338,12.5228,12.62,177900.0
2009-03-09 11:50:00,18.17,18.24,18.13,18.2,173500.0,12.613,12.6616,12.5853,12.6338,173500.0
2009-03-09 11:55:00,18.19,18.21,18.02,18.11,136400.0,12.6269,12.6408,12.5089,12.5714,136400.0
2009-03-09 12:00:00,18.11,18.13,18.04,18.12,90500.0,12.5714,12.5853,12.5228,12.5783,90500.0
2009-03-09 12:05:00,18.13,18.17,18.06,18.12,98300.0,12.5853,12.613,12.5367,12.5783,98300.0
2009-03-09 12:10:00,18.12,18.28,18.1,18.25,159700.0,12.5783,12.6894,12.5644,12.6686,159700.0
2009-03-09 12:15:00,18.26,18.3,18.21,18.26,122600.0,12.6755,12.7033,12.6408,12.6755,122600.0
2009-03-09 12:20:00,18.26,18.38,18.24,18.35,208200.0,12.6755,12.7588,12.6616,12.738,208200.0
2009-03-09 12:25:00,18.35,18.36,18.24,18.25,246300.0,12.738,12.7449,12.6616,12.6686,246300.0
2009-03-09 12:30:00,18.26,18.32,18.24,18.31,114900.0,12.6755,12.7171,12.6616,12.7102,114900.0
2009-03-09 12:35:00,18.31,18.32,18.24,18.25,222600.0,12.7102,12.7171,12.6616,12.6686,222600.0
2009-03-09 12:40:00,18.25,18.28,18.17,18.23,175900.0,12.6686,12.6894,12.613,12.6547,175900.0
2009-03-09 12:45:00,18.24,18.29,18.23,18.26,88300.0,12.6616,12.6963,12.6547,12.6755,88300.0
2009-03-09 12:50:00,18.27,18.32,18.24,18.29,85400.0,12.6824,12.7171,12.6616,12.6963,85400.0
2009-03-09 12:55:00,18.28,18.3,18.27,18.27,65300.0,12.6894,12.7033,12.6824,12.6824,65300.0
2009-03-09 13:00:00,18.26,18.27,18.19,18.24,138100.0,12.6755,12.6824,12.6269,12.6616,138100.0
2009-03-09 13:05:00,18.23,18.23,18.06,18.11,157500.0,12.6547,12.6547,12.5367,12.5714,157500.0
2009-03-09 13:10:00,18.1,18.16,18.06,18.16,114900.0,12.5644,12.6061,12.5367,12.6061,114900.0
2009-03-09 13:15:00,18.16,18.22,18.12,18.18,110000.0,12.6061,12.6477,12.5783,12.62,110000.0
2009-03-09 13:20:00,18.17,18.24,18.11,18.11,91800.0,12.613,12.6616,12.5714,12.5714,91800.0
2009-03-09 13:25:00,18.11,18.24,18.09,18.19,258800.0,12.5714,12.6616,12.5575,12.6269,258800.0
2009-03-09 13:30:00,18.19,18.22,18.13,18.22,92700.0,12.6269,12.6477,12.5853,12.6477,92700.0
2009-03-09 13:35:00,18.22,18.24,18.11,18.13,125900.0,12.6477,12.6616,12.5714,12.5853,125900.0
2009-03-09 13:40:00,18.14,18.24,18.12,18.19,100100.0,12.5922,12.6616,12.5783,12.6269,100100.0
2009-03-09 13:45:00,18.18,18.26,18.15,18.25,130600.0,12.62,12.6755,12.5991,12.6686,130600.0
2009-03-09 13:50:00,18.25,18.36,18.25,18.28,186100.0,12.6686,12.7449,12.6686,12.6894,186100.0
2009-03-09 13:55:00,18.28,18.28,18.17,18.25,121400.0,12.6894,12.6894,12.613,12.6686,121400.0
2009-03-09 14:00:00,18.25,18.41,18.17,18.37,450600.0,12.6686,12.7796,12.613,12.7519,450600.0
2009-03-09 14:05:00,18.36,18.4,18.27,18.31,266700.0,12.7449,12.7727,12.6824,12.7102,266700.0
2009-03-09 14:10:00,18.31,18.39,18.23,18.26,142300.0,12.7102,12.7657,12.6547,12.6755,142300.0
2009-03-09 14:15:00,18.26,18.28,18.2,18.28,166700.0,12.6755,12.6894,12.6338,12.6894,166700.0
2009-03-09 14:20:00,18.25,18.28,18.09,18.14,150200.0,12.6686,12.6894,12.5575,12.5922,150200.0
2009-03-09 14:25:00,18.13,18.13,18.04,18.13,236900.0,12.5853,12.5853,12.5228,12.5853,236900.0
2009-03-09 14:30:00,18.12,18.12,17.98,17.99,218100.0,12.5783,12.5783,12.4811,12.4881,218100.0
2009-03-09 14:35:00,17.99,18.01,17.86,17.94,255400.0,12.4881,12.502,12.3978,12.4534,255400.0
2009-03-09 14:40:00,17.92,18.0,17.88,17.9,164900.0,12.4395,12.495,12.4117,12.4256,164900.0
2009-03-09 14:45:00,17.89,18.11,17.88,18.06,98000.0,12.4187,12.5714,12.4117,12.5367,98000.0
2009-03-09 14:50:00,18.06,18.15,18.03,18.05,120400.0,12.5367,12.5991,12.5158,12.5297,120400.0
2009-03-09 14:55:00,18.06,18.08,17.93,17.99,168400.0,12.5367,12.5505,12.4464,12.4881,168400.0
2009-03-09 15:00:00,17.99,18.07,17.98,18.06,123000.0,12.4881,12.5436,12.4811,12.5367,123000.0
2009-03-09 15:05:00,18.04,18.04,17.87,18.04,242300.0,12.5228,12.5228,12.4048,12.5228,242300.0
2009-03-09 15:10:00,18.04,18.04,17.78,17.83,347600.0,12.5228,12.5228,12.3423,12.377,347600.0
2009-03-09 15:15:00,17.83,17.85,17.69,17.77,268900.0,12.377,12.3909,12.2798,12.3354,268900.0
2009-03-09 15:20:00,17.76,17.8,17.7,17.78,214000.0,12.3284,12.3562,12.2868,12.3423,214000.0
2009-03-09 15:25:00,17.78,17.92,17.75,17.85,462600.0,12.3423,12.4395,12.3215,12.3909,462600.0
2009-03-09 15:30:00,17.85,18.02,17.75,17.92,329600.0,12.3909,12.5089,12.3215,12.4395,329600.0
2009-03-09 15:35:00,17.92,18.0,17.78,17.78,272600.0,12.4395,12.495,12.3423,12.3423,272600.0
2009-03-09 15:40:00,17.78,17.89,17.75,17.86,289700.0,12.3423,12.4187,12.3215,12.3978,289700.0
2009-03-09 15:45:00,17.87,17.93,17.79,17.88,207000.0,12.4048,12.4464,12.3492,12.4117,207000.0
2009-03-09 15:50:00,17.88,18.0,17.85,17.95,304100.0,12.4117,12.495,12.3909,12.4603,304100.0
2009-03-09 15:55:00,17.96,18.04,17.94,18.02,617000.0,12.4672,12.5228,12.4534,12.5089,617000.0
2009-03-10 09:30:00,19.0,19.06,18.58,18.85,608100.0,13.1892,13.2308,12.8976,13.0851,608100.0
2009-03-10 09:35:00,18.85,18.88,18.6,18.8,422400.0,13.0851,13.1059,12.9115,13.0503,422400.0
2009-03-10 09:40:00,18.81,18.92,18.48,18.82,405500.0,13.0573,13.1336,12.8282,13.0642,405500.0
2009-03-10 09:45:00,18.83,18.92,18.5,18.53,401300.0,13.0712,13.1336,12.8421,12.8629,401300.0
2009-03-10 09:50:00,18.54,18.68,18.4,18.47,398700.0,12.8699,12.967,12.7727,12.8213,398700.0
2009-03-10 09:55:00,18.47,18.47,18.06,18.27,457600.0,12.8213,12.8213,12.5367,12.6824,457600.0
2009-03-10 10:00:00,18.25,18.6,18.25,18.47,344600.0,12.6686,12.9115,12.6686,12.8213,344600.0
2009-03-10 10:05:00,18.47,18.74,18.4,18.63,425700.0,12.8213,13.0087,12.7727,12.9323,425700.0
2009-03-10 10:10:00,18.61,19.09,18.58,19.01,599400.0,12.9185,13.2517,12.8976,13.1961,599400.0
2009-03-10 10:15:00,19.01,19.11,18.61,18.65,499200.0,13.1961,13.2655,12.9185,12.9462,499200.0
2009-03-10 10:20:00,18.66,18.72,18.53,18.68,324100.0,12.9532,12.9948,12.8629,12.967,324100.0
2009-03-10 10:25:00,18.68,18.8,18.6,18.67,203000.0,12.967,13.0503,12.9115,12.9601,203000.0
2009-03-10 10:30:00,18.67,18.75,18.63,18.69,174200.0,12.9601,13.0156,12.9323,12.974,174200.0
2009-03-10 10:35:00,18.69,18.73,18.47,18.69,295500.0,12.974,13.0018,12.8213,12.974,295500.0
2009-03-10 10:40:00,18.69,18.7,18.59,18.63,165000.0,12.974,12.9809,12.9046,12.9323,165000.0
2009-03-10 10:45:00,18.63,18.98,18.62,18.9,273300.0,12.9323,13.1753,12.9254,13.1198,273300.0
2009-03-10 10:50:00,18.9,18.93,18.83,18.85,193800.0,13.1198,13.1406,13.0712,13.0851,193800.0
2009-03-10 10:55:00,18.85,18.85,18.7,18.8,134900.0,13.0851,13.0851,12.9809,13.0503,134900.0
2009-03-10 11:00:00,18.79,18.86,18.72,18.72,265200.0,13.0434,13.092,12.9948,12.9948,265200.0
2009-03-10 11:05:00,18.72,18.82,18.71,18.82,142300.0,12.9948,13.0642,12.9879,13.0642,142300.0
2009-03-10 11:10:00,18.82,18.82,18.7,18.81,196000.0,13.0642,13.0642,12.9809,13.0573,196000.0
2009-03-10 11:15:00,18.81,18.93,18.81,18.85,206400.0,13.0573,13.1406,13.0573,13.0851,206400.0
2009-03-10 11:20:00,18.85,19.06,18.85,18.99,185800.0,13.0851,13.2308,13.0851,13.1822,185800.0
2009-03-10 11:25:00,19.0,19.09,19.0,19.08,167600.0,13.1892,13.2517,13.1892,13.2447,167600.0
2009-03-10 11:30:00,19.09,19.23,19.08,19.17,206500.0,13.2517,13.3488,13.2447,13.3072,206500.0
2009-03-10 11:35:00,19.16,19.18,18.97,18.99,188200.0,13.3002,13.3141,13.1684,13.1822,188200.0
2009-03-10 11:40:00,18.99,19.02,18.91,18.96,122100.0,13.1822,13.2031,13.1267,13.1614,122100.0
2009-03-10 11:45:00,18.97,19.03,18.96,19.0,116900.0,13.1684,13.21,13.1614,13.1892,116900.0
2009-03-10 11:50:00,19.0,19.13,19.0,19.09,142000.0,13.1892,13.2794,13.1892,13.2517,142000.0
2009-03-10 11:55:00,19.1,19.25,19.1,19.25,233800.0,13.2586,13.3627,13.2586,13.3627,233800.0
2009-03-10 12:00:00,19.25,19.54,19.24,19.52,483800.0,13.3627,13.564,13.3558,13.5501,483800.0
2009-03-10 12:05:00,19.51,19.63,19.46,19.48,309600.0,13.5432,13.6265,13.5085,13.5224,309600.0
2009-03-10 12:10:00,19.47,19.52,19.39,19.4,264100.0,13.5154,13.5501,13.4599,13.4668,264100.0
2009-03-10 12:15:00,19.41,19.48,19.39,19.43,130900.0,13.4738,13.5224,13.4599,13.4877,130900.0
2009-03-10 12:20:00,19.43,19.47,19.32,19.33,164500.0,13.4877,13.5154,13.4113,13.4183,164500.0
2009-03-10 12:25:00,19.33,19.59,19.33,19.57,330100.0,13.4183,13.5987,13.4183,13.5849,330100.0
2009-03-10 12:30:00,19.57,19.61,19.52,19.6,184100.0,13.5849,13.6126,13.5501,13.6057,184100.0
2009-03-10 12:35:00,19.59,19.59,19.47,19.47,108500.0,13.5987,13.5987,13.5154,13.5154,108500.0
2009-03-10 12:40:00,19.47,19.52,19.43,19.52,75300.0,13.5154,13.5501,13.4877,13.5501,75300.0
2009-03-10 12:45:00,19.52,19.56,19.48,19.49,108100.0,13.5501,13.5779,13.5224,13.5293,108100.0
2009-03-10 12:50:00,19.49,19.53,19.44,19.49,210100.0,13.5293,13.5571,13.4946,13.5293,210100.0
2009-03-10 12:55:00,19.49,19.53,19.47,19.48,217000.0,13.5293,13.5571,13.5154,13.5224,217000.0
2009-03-10 13:00:00,19.48,19.5,19.46,19.49,132100.0,13.5224,13.5363,13.5085,13.5293,132100.0
2009-03-10 13:05:00,19.49,19.71,19.49,19.7,213800.0,13.5293,13.682,13.5293,13.6751,213800.0
2009-03-10 13:10:00,19.71,19.81,19.65,19.79,139300.0,13.682,13.7515,13.6404,13.7376,139300.0
2009-03-10 13:15:00,19.8,19.86,19.77,19.81,155700.0,13.7445,13.7862,13.7237,13.7515,155700.0
2009-03-10 13:20:00,19.81,19.81,19.74,19.75,121900.0,13.7515,13.7515,13.7029,13.7098,121900.0
2009-03-10 13:25:00,19.75,19.84,19.74,19.83,154900.0,13.7098,13.7723,13.7029,13.7653,154900.0
2009-03-10 13:30:00,19.83,20.0,19.82,19.99,249300.0,13.7653,13.8833,13.7584,13.8764,249300.0
2009-03-10 13:35:00,19.99,20.02,19.94,19.94,289800.0,13.8764,13.8972,13.8417,13.8417,289800.0
2009-03-10 13:40:00,19.94,20.02,19.93,20.0,254100.0,13.8417,13.8972,13.8348,13.8833,254100.0
2009-03-10 13:45:00,20.0,20.02,19.91,19.99,180400.0,13.8833,13.8972,13.8209,13.8764,180400.0
2009-03-10 13:50:00,19.99,20.0,19.85,19.85,172100.0,13.8764,13.8833,13.7792,13.7792,172100.0
2009-03-10 13:55:00,19.85,19.9,19.83,19.85,249500.0,13.7792,13.8139,13.7653,13.7792,249500.0
2009-03-10 14:00:00,19.85,19.92,19.81,19.91,202900.0,13.7792,13.8278,13.7515,13.8209,202900.0
2009-03-10 14:05:00,19.91,19.95,19.83,19.88,186700.0,13.8209,13.8486,13.7653,13.8,186700.0
2009-03-10 14:10:00,19.88,19.93,19.83,19.85,211100.0,13.8,13.8348,13.7653,13.7792,211100.0
2009-03-10 14:15:00,19.85,19.87,19.74,19.86,323900.0,13.7792,13.7931,13.7029,13.7862,323900.0
2009-03-10 14:20:00,19.87,19.9,19.75,19.82,155100.0,13.7931,13.8139,13.7098,13.7584,155100.0
2009-03-10 14:25:00,19.82,20.01,19.81,19.95,238000.0,13.7584,13.8903,13.7515,13.8486,238000.0
2009-03-10 14:30:00,19.95,20.0,19.91,19.98,159200.0,13.8486,13.8833,13.8209,13.8695,159200.0
2009-03-10 14:35:00,19.97,20.02,19.91,19.91,373300.0,13.8625,13.8972,13.8209,13.8209,373300.0
2009-03-10 14:40:00,19.91,19.97,19.89,19.97,98000.0,13.8209,13.8625,13.807,13.8625,98000.0
2009-03-10 14:45:00,19.97,20.0,19.87,19.88,328200.0,13.8625,13.8833,13.7931,13.8,328200.0
2009-03-10 14:50:00,19.88,19.99,19.88,19.97,213800.0,13.8,13.8764,13.8,13.8625,213800.0
2009-03-10 14:55:00,19.97,20.18,19.96,20.17,337300.0,13.8625,14.0083,13.8556,14.0014,337300.0
2009-03-10 15:00:00,20.17,20.26,20.1,20.17,288800.0,14.0014,14.0638,13.9528,14.0014,288800.0
2009-03-10 15:05:00,20.17,20.42,20.16,20.32,425900.0,14.0014,14.1749,13.9944,14.1055,425900.0
2009-03-10 15:10:00,20.33,20.37,20.15,20.15,218100.0,14.1124,14.1402,13.9875,13.9875,218100.0
2009-03-10 15:15:00,20.15,20.22,20.01,20.09,295200.0,13.9875,14.0361,13.8903,13.9458,295200.0
2009-03-10 15:20:00,20.09,20.25,20.03,20.17,301500.0,13.9458,14.0569,13.9042,14.0014,301500.0
2009-03-10 15:25:00,20.16,20.36,20.13,20.32,277400.0,13.9944,14.1332,13.9736,14.1055,277400.0
2009-03-10 15:30:00,20.31,20.4,20.23,20.38,337200.0,14.0985,14.161,14.043,14.1471,337200.0
2009-03-10 15:35:00,20.38,20.39,20.19,20.35,387400.0,14.1471,14.1541,14.0152,14.1263,387400.0
2009-03-10 15:40:00,20.36,20.49,20.21,20.34,795100.0,14.1332,14.2235,14.0291,14.1194,795100.0
2009-03-10 15:45:00,20.35,20.35,20.07,20.14,787800.0,14.1263,14.1263,13.9319,13.9805,787800.0
2009-03-10 15:50:00,20.14,20.4,20.12,20.3,773800.0,13.9805,14.161,13.9666,14.0916,773800.0
2009-03-10 15:55:00,20.31,20.56,20.3,20.45,1794000.0,14.0985,14.2721,14.0916,14.1957,1794000.0
2009-03-11 09:30:00,20.86,21.5,20.75,21.1,574700.0,14.4803,14.9246,14.404,14.6469,574700.0
2009-03-11 09:35:00,21.1,21.1,20.54,21.1,608400.0,14.6469,14.6469,14.2582,14.6469,608400.0
2009-03-11 09:40:00,21.08,21.49,20.8,21.48,391200.0,14.6331,14.9177,14.4387,14.9107,391200.0
2009-03-11 09:45:00,21.48,21.77,21.32,21.47,454000.0,14.9107,15.112,14.7997,14.9038,454000.0
2009-03-11 09:50:00,21.47,21.69,21.37,21.57,308400.0,14.9038,15.0565,14.8344,14.9732,308400.0
2009-03-11 09:55:00,21.57,21.58,21.28,21.4,316000.0,14.9732,14.9801,14.7719,14.8552,316000.0
2009-03-11 10:00:00,21.4,21.48,21.23,21.47,283200.0,14.8552,14.9107,14.7372,14.9038,283200.0
2009-03-11 10:05:00,21.46,21.61,21.45,21.56,328500.0,14.8968,15.001,14.8899,14.9663,328500.0
2009-03-11 10:10:00,21.56,21.88,21.54,21.85,440000.0,14.9663,15.1884,14.9524,15.1676,440000.0
2009-03-11 10:15:00,21.85,22.06,21.78,22.06,362800.0,15.1676,15.3133,15.119,15.3133,362800.0
2009-03-11 10:20:00,22.06,22.22,22.05,22.22,408200.0,15.3133,15.4244,15.3064,15.4244,408200.0
2009-03-11 10:25:00,22.22,22.43,22.21,22.38,520600.0,15.4244,15.5702,15.4175,15.5355,520600.0
2009-03-11 10:30:00,22.39,22.53,22.25,22.25,485800.0,15.5424,15.6396,15.4452,15.4452,485800.0
2009-03-11 10:35:00,22.26,22.33,22.09,22.13,423500.0,15.4522,15.5008,15.3342,15.3619,423500.0
2009-03-11 10:40:00,22.14,22.2,22.0,22.0,307600.0,15.3689,15.4105,15.2717,15.2717,307600.0
2009-03-11 10:45:00,22.0,22.01,21.8,21.87,490700.0,15.2717,15.2786,15.1329,15.1814,490700.0
2009-03-11 10:50:00,21.86,22.12,21.86,22.04,254700.0,15.1745,15.355,15.1745,15.2995,254700.0
2009-03-11 10:55:00,22.03,22.1,21.94,22.0,221400.0,15.2925,15.3411,15.23,15.2717,221400.0
2009-03-11 11:00:00,22.01,22.16,22.01,22.11,206600.0,15.2786,15.3828,15.2786,15.348,206600.0
2009-03-11 11:05:00,22.11,22.15,21.96,22.02,167700.0,15.348,15.3758,15.2439,15.2856,167700.0
2009-03-11 11:10:00,22.02,22.04,21.95,22.01,282600.0,15.2856,15.2995,15.237,15.2786,282600.0
2009-03-11 11:15:00,22.01,22.05,21.89,21.89,233700.0,15.2786,15.3064,15.1953,15.1953,233700.0
2009-03-11 11:20:00,21.89,21.9,21.61,21.84,376600.0,15.1953,15.2023,15.001,15.1606,376600.0
2009-03-11 11:25:00,21.85,21.94,21.79,21.8,243600.0,15.1676,15.23,15.1259,15.1329,243600.0
2009-03-11 11:30:00,21.8,21.81,21.5,21.54,646600.0,15.1329,15.1398,14.9246,14.9524,646600.0
2009-03-11 11:35:00,21.54,21.66,21.38,21.62,468400.0,14.9524,15.0357,14.8413,15.0079,468400.0
2009-03-11 11:40:00,21.63,21.67,21.49,21.59,226100.0,15.0148,15.0426,14.9177,14.9871,226100.0
2009-03-11 11:45:00,21.59,21.69,21.58,21.67,302100.0,14.9871,15.0565,14.9801,15.0426,302100.0
2009-03-11 11:50:00,21.67,21.93,21.66,21.92,198900.0,15.0426,15.2231,15.0357,15.2162,198900.0
2009-03-11 11:55:00,21.92,22.14,21.85,22.14,236800.0,15.2162,15.3689,15.1676,15.3689,236800.0
2009-03-11 12:00:00,22.14,22.25,22.12,22.13,190300.0,15.3689,15.4452,15.355,15.3619,190300.0
2009-03-11 12:05:00,22.12,22.23,22.02,22.05,176100.0,15.355,15.4313,15.2856,15.3064,176100.0
2009-03-11 12:10:00,22.06,22.28,22.06,22.27,138400.0,15.3133,15.4661,15.3133,15.4591,138400.0
2009-03-11 12:15:00,22.28,22.37,22.17,22.18,147800.0,15.4661,15.5285,15.3897,15.3966,147800.0
2009-03-11 12:20:00,22.18,22.22,22.07,22.09,131100.0,15.3966,15.4244,15.3203,15.3342,131100.0
2009-03-11 12:25:00,22.09,22.1,22.0,22.08,139700.0,15.3342,15.3411,15.2717,15.3272,139700.0
2009-03-11 12:30:00,22.07,22.11,22.03,22.08,156700.0,15.3203,15.348,15.2925,15.3272,156700.0
2009-03-11 12:35:00,22.08,22.13,21.83,21.83,269800.0,15.3272,15.3619,15.1537,15.1537,269800.0
2009-03-11 12:40:00,21.83,21.93,21.72,21.8,269000.0,15.1537,15.2231,15.0773,15.1329,269000.0
2009-03-11 12:45:00,21.8,21.92,21.79,21.87,134300.0,15.1329,15.2162,15.1259,15.1814,134300.0
2009-03-11 12:50:00,21.86,21.94,21.83,21.93,125600.0,15.1745,15.23,15.1537,15.2231,125600.0
2009-03-11 12:55:00,21.93,21.94,21.72,21.73,166600.0,15.2231,15.23,15.0773,15.0843,166600.0
2009-03-11 13:00:00,21.73,21.79,21.67,21.79,221400.0,15.0843,15.1259,15.0426,15.1259,221400.0
2009-03-11 13:05:00,21.8,21.83,21.68,21.72,360900.0,15.1329,15.1537,15.0496,15.0773,360900.0
2009-03-11 13:10:00,21.71,21.98,21.7,21.97,208800.0,15.0704,15.2578,15.0634,15.2509,208800.0
2009-03-11 13:15:00,21.98,22.15,21.92,22.14,258200.0,15.2578,15.3758,15.2162,15.3689,258200.0
2009-03-11 13:20:00,22.15,22.15,22.01,22.04,116900.0,15.3758,15.3758,15.2786,15.2995,116900.0
2009-03-11 13:25:00,22.04,22.05,21.85,21.89,187800.0,15.2995,15.3064,15.1676,15.1953,187800.0
2009-03-11 13:30:00,21.89,21.98,21.89,21.95,117600.0,15.1953,15.2578,15.1953,15.237,117600.0
2009-03-11 13:35:00,21.95,22.45,21.94,22.45,274800.0,15.237,15.5841,15.23,15.5841,274800.0
2009-03-11 13:40:00,22.45,22.54,22.33,22.35,349300.0,15.5841,15.6465,15.5008,15.5146,349300.0
2009-03-11 13:45:00,22.35,22.43,22.26,22.26,151300.0,15.5146,15.5702,15.4522,15.4522,151300.0
2009-03-11 13:50:00,22.26,22.27,22.12,22.15,187400.0,15.4522,15.4591,15.355,15.3758,187400.0
2009-03-11 13:55:00,22.14,22.44,22.11,22.42,174100.0,15.3689,15.5771,15.348,15.5632,174100.0
2009-03-11 14:00:00,22.42,22.57,22.39,22.42,209900.0,15.5632,15.6674,15.5424,15.5632,209900.0
2009-03-11 14:05:00,22.41,22.41,22.13,22.14,262400.0,15.5563,15.5563,15.3619,15.3689,262400.0
2009-03-11 14:10:00,22.12,22.16,22.04,22.13,210800.0,15.355,15.3828,15.2995,15.3619,210800.0
2009-03-11 14:15:00,22.14,22.15,21.95,22.08,330400.0,15.3689,15.3758,15.237,15.3272,330400.0
2009-03-11 14:20:00,22.08,22.13,22.0,22.06,257900.0,15.3272,15.3619,15.2717,15.3133,257900.0
2009-03-11 14:25:00,22.06,22.22,22.0,22.21,254700.0,15.3133,15.4244,15.2717,15.4175,254700.0
2009-03-11 14:30:00,22.21,22.27,22.15,22.2,287200.0,15.4175,15.4591,15.3758,15.4105,287200.0
2009-03-11 14:35:00,22.21,22.34,22.18,22.22,277200.0,15.4175,15.5077,15.3966,15.4244,277200.0
2009-03-11 14:40:00,22.21,22.49,22.15,22.46,225800.0,15.4175,15.6118,15.3758,15.591,225800.0
2009-03-11 14:45:00,22.46,22.55,22.38,22.45,230900.0,15.591,15.6535,15.5355,15.5841,230900.0
2009-03-11 14:50:00,22.45,22.52,22.33,22.41,166300.0,15.5841,15.6327,15.5008,15.5563,166300.0
2009-03-11 14:55:00,22.41,22.42,22.28,22.3,155700.0,15.5563,15.5632,15.4661,15.4799,155700.0
2009-03-11 15:00:00,22.31,22.55,22.31,22.53,201100.0,15.4869,15.6535,15.4869,15.6396,201100.0
2009-03-11 15:05:00,22.53,22.64,22.44,22.64,246800.0,15.6396,15.716,15.5771,15.716,246800.0
2009-03-11 15:10:00,22.63,22.87,22.62,22.86,331500.0,15.709,15.8756,15.7021,15.8687,331500.0
2009-03-11 15:15:00,22.86,22.87,22.64,22.8,297500.0,15.8687,15.8756,15.716,15.827,297500.0
2009-03-11 15:20:00,22.81,22.92,22.75,22.83,294700.0,15.834,15.9103,15.7923,15.8478,294700.0
2009-03-11 15:25:00,22.83,22.89,22.67,22.74,315400.0,15.8478,15.8895,15.7368,15.7854,315400.0
2009-03-11 15:30:00,22.74,22.8,22.57,22.73,272600.0,15.7854,15.827,15.6674,15.7784,272600.0
2009-03-11 15:35:00,22.74,22.96,22.69,22.94,384400.0,15.7854,15.9381,15.7507,15.9242,384400.0
2009-03-11 15:40:00,22.94,23.19,22.92,23.11,659100.0,15.9242,16.0977,15.9103,16.0422,659100.0
2009-03-11 15:45:00,23.11,23.19,22.86,22.97,702600.0,16.0422,16.0977,15.8687,15.945,702600.0
2009-03-11 15:50:00,22.97,22.98,22.83,22.83,610300.0,15.945,15.952,15.8478,15.8478,610300.0
2009-03-11 15:55:00,22.83,22.84,22.52,22.55,880000.0,15.8478,15.8548,15.6327,15.6535,880000.0
2009-03-12 09:30:00,23.06,23.06,22.36,22.51,219400.0,16.0075,16.0075,15.5216,15.6257,219400.0
2009-03-12 09:35:00,22.51,22.68,21.99,22.47,402900.0,15.6257,15.7437,15.2647,15.5979,402900.0
2009-03-12 09:40:00,22.46,22.51,22.11,22.3,256100.0,15.591,15.6257,15.348,15.4799,256100.0
2009-03-12 09:45:00,22.3,22.75,22.17,22.66,292000.0,15.4799,15.7923,15.3897,15.7298,292000.0
2009-03-12 09:50:00,22.68,22.76,22.52,22.75,275900.0,15.7437,15.7993,15.6327,15.7923,275900.0
2009-03-12 09:55:00,22.75,22.96,22.73,22.84,197700.0,15.7923,15.9381,15.7784,15.8548,197700.0
2009-03-12 10:00:00,22.92,23.04,22.87,22.96,247400.0,15.9103,15.9936,15.8756,15.9381,247400.0
2009-03-12 10:05:00,22.97,23.2,22.91,23.09,300500.0,15.945,16.1047,15.9034,16.0283,300500.0
2009-03-12 10:10:00,23.1,23.22,23.0,23.14,253100.0,16.0353,16.1186,15.9659,16.063,253100.0
2009-03-12 10:15:00,23.14,23.24,22.98,23.11,320900.0,16.063,16.1325,15.952,16.0422,320900.0
2009-03-12 10:20:00,23.11,23.37,23.08,23.25,337600.0,16.0422,16.2227,16.0214,16.1394,337600.0
2009-03-12 10:25:00,23.26,23.37,23.25,23.32,186300.0,16.1463,16.2227,16.1394,16.188,186300.0
2009-03-12 10:30:00,23.32,23.52,23.21,23.35,215100.0,16.188,16.3268,16.1116,16.2088,215100.0
2009-03-12 10:35:00,23.34,23.43,23.23,23.41,402000.0,16.2019,16.2643,16.1255,16.2505,402000.0
2009-03-12 10:40:00,23.42,23.79,23.41,23.73,376100.0,16.2574,16.5142,16.2505,16.4726,376100.0
2009-03-12 10:45:00,23.72,23.9,23.62,23.74,293500.0,16.4657,16.5906,16.3962,16.4795,293500.0
2009-03-12 10:50:00,23.75,23.79,23.6,23.67,278800.0,16.4865,16.5142,16.3824,16.4309,278800.0
2009-03-12 10:55:00,23.67,23.78,23.6,23.68,239900.0,16.4309,16.5073,16.3824,16.4379,239900.0
2009-03-12 11:00:00,23.68,23.76,23.6,23.64,256700.0,16.4379,16.4934,16.3824,16.4101,256700.0
2009-03-12 11:05:00,23.64,23.72,23.5,23.69,295800.0,16.4101,16.4657,16.3129,16.4448,295800.0
2009-03-12 11:10:00,23.69,23.98,23.63,23.89,253900.0,16.4448,16.6461,16.4032,16.5837,253900.0
2009-03-12 11:15:00,23.88,23.95,23.79,23.8,265800.0,16.5767,16.6253,16.5142,16.5212,265800.0
2009-03-12 11:20:00,23.8,23.81,23.58,23.66,474600.0,16.5212,16.5281,16.3685,16.424,474600.0
2009-03-12 11:25:00,23.66,23.82,23.63,23.73,370600.0,16.424,16.5351,16.4032,16.4726,370600.0
2009-03-12 11:30:00,23.73,23.74,23.57,23.6,171700.0,16.4726,16.4795,16.3615,16.3824,171700.0
2009-03-12 11:35:00,23.6,23.64,23.48,23.63,274000.0,16.3824,16.4101,16.2991,16.4032,274000.0
2009-03-12 11:40:00,23.63,23.89,23.62,23.84,218100.0,16.4032,16.5837,16.3962,16.549,218100.0
2009-03-12 11:45:00,23.87,23.92,23.74,23.83,234900.0,16.5698,16.6045,16.4795,16.542,234900.0
2009-03-12 11:50:00,23.83,23.95,23.82,23.88,292300.0,16.542,16.6253,16.5351,16.5767,292300.0
2009-03-12 11:55:00,23.88,23.94,23.77,23.88,230500.0,16.5767,16.6184,16.5004,16.5767,230500.0
2009-03-12 12:00:00,23.87,23.95,23.81,23.92,390400.0,16.5698,16.6253,16.5281,16.6045,390400.0
2009-03-12 12:05:00,23.92,24.05,23.88,24.05,370800.0,16.6045,16.6947,16.5767,16.6947,370800.0
2009-03-12 12:10:00,24.05,24.07,23.9,23.97,171900.0,16.6947,16.7086,16.5906,16.6392,171900.0
2009-03-12 12:15:00,23.97,24.04,23.83,23.95,228200.0,16.6392,16.6878,16.542,16.6253,228200.0
2009-03-12 12:20:00,23.94,24.04,23.84,23.86,232900.0,16.6184,16.6878,16.549,16.5628,232900.0
2009-03-12 12:25:00,23.86,23.89,23.73,23.84,188900.0,16.5628,16.5837,16.4726,16.549,188900.0
2009-03-12 12:30:00,23.84,23.94,23.78,23.88,81100.0,16.549,16.6184,16.5073,16.5767,81100.0
2009-03-12 12:35:00,23.88,23.96,23.81,23.9,212200.0,16.5767,16.6323,16.5281,16.5906,212200.0
2009-03-12 12:40:00,23.9,23.98,23.86,23.95,116200.0,16.5906,16.6461,16.5628,16.6253,116200.0
2009-03-12 12:45:00,23.95,23.98,23.85,23.98,149200.0,16.6253,16.6461,16.5559,16.6461,149200.0
2009-03-12 12:50:00,23.98,24.01,23.91,24.0,211800.0,16.6461,16.667,16.5975,16.66,211800.0
2009-03-12 12:55:00,23.99,24.04,23.93,23.98,247800.0,16.6531,16.6878,16.6114,16.6461,247800.0
2009-03-12 13:00:00,23.97,24.03,23.85,23.87,272000.0,16.6392,16.6808,16.5559,16.5698,272000.0
2009-03-12 13:05:00,23.86,23.88,23.8,23.84,329900.0,16.5628,16.5767,16.5212,16.549,329900.0
2009-03-12 13:10:00,23.84,23.98,23.83,23.95,239500.0,16.549,16.6461,16.542,16.6253,239500.0
2009-03-12 13:15:00,23.95,24.02,23.95,23.99,218300.0,16.6253,16.6739,16.6253,16.6531,218300.0
2009-03-12 13:20:00,23.99,24.04,23.95,23.97,116300.0,16.6531,16.6878,16.6253,16.6392,116300.0
2009-03-12 13:25:00,23.96,23.96,23.79,23.81,119100.0,16.6323,16.6323,16.5142,16.5281,119100.0
2009-03-12 13:30:00,23.81,23.83,23.73,23.74,138900.0,16.5281,16.542,16.4726,16.4795,138900.0
2009-03-12 13:35:00,23.75,23.83,23.74,23.82,132400.0,16.4865,16.542,16.4795,16.5351,132400.0
2009-03-12 13:40:00,23.82,23.89,23.77,23.8,138400.0,16.5351,16.5837,16.5004,16.5212,138400.0
2009-03-12 13:45:00,23.79,23.88,23.78,23.81,91000.0,16.5142,16.5767,16.5073,16.5281,91000.0
2009-03-12 13:50:00,23.8,23.97,23.77,23.92,170400.0,16.5212,16.6392,16.5004,16.6045,170400.0
2009-03-12 13:55:00,23.93,23.94,23.81,23.9,121000.0,16.6114,16.6184,16.5281,16.5906,121000.0
2009-03-12 14:00:00,23.9,23.94,23.82,23.88,195300.0,16.5906,16.6184,16.5351,16.5767,195300.0
2009-03-12 14:05:00,23.88,23.93,23.75,23.83,140100.0,16.5767,16.6114,16.4865,16.542,140100.0
2009-03-12 14:10:00,23.84,24.08,23.84,24.0,289100.0,16.549,16.7156,16.549,16.66,289100.0
2009-03-12 14:15:00,24.01,24.18,24.0,24.1,162000.0,16.667,16.785,16.66,16.7294,162000.0
2009-03-12 14:20:00,24.1,24.18,23.98,23.99,188800.0,16.7294,16.785,16.6461,16.6531,188800.0
2009-03-12 14:25:00,23.99,24.07,23.98,24.05,163800.0,16.6531,16.7086,16.6461,16.6947,163800.0
2009-03-12 14:30:00,24.05,24.07,23.99,24.03,159200.0,16.6947,16.7086,16.6531,16.6808,159200.0
2009-03-12 14:35:00,24.03,24.12,23.99,24.04,223800.0,16.6808,16.7433,16.6531,16.6878,223800.0
2009-03-12 14:40:00,24.03,24.28,24.02,24.22,267200.0,16.6808,16.8544,16.6739,16.8127,267200.0
2009-03-12 14:45:00,24.22,24.44,24.22,24.43,206900.0,16.8127,16.9655,16.8127,16.9585,206900.0
2009-03-12 14:50:00,24.44,24.52,24.37,24.39,327700.0,16.9655,17.021,16.9169,16.9307,327700.0
2009-03-12 14:55:00,24.39,24.5,24.33,24.34,331300.0,16.9307,17.0071,16.8891,16.896,331300.0
2009-03-12 15:00:00,24.33,24.35,24.13,24.13,242600.0,16.8891,16.903,16.7503,16.7503,242600.0
2009-03-12 15:05:00,24.13,24.28,24.13,24.27,219700.0,16.7503,16.8544,16.7503,16.8474,219700.0
2009-03-12 15:10:00,24.28,24.37,24.18,24.37,335200.0,16.8544,16.9169,16.785,16.9169,335200.0
2009-03-12 15:15:00,24.36,24.49,24.24,24.4,375700.0,16.9099,17.0002,16.8266,16.9377,375700.0
2009-03-12 15:20:00,24.4,24.41,24.18,24.22,377200.0,16.9377,16.9446,16.785,16.8127,377200.0
2009-03-12 15:25:00,24.23,24.3,24.15,24.24,380500.0,16.8197,16.8683,16.7641,16.8266,380500.0
2009-03-12 15:30:00,24.25,24.43,24.21,24.36,503300.0,16.8336,16.9585,16.8058,16.9099,503300.0
2009-03-12 15:35:00,24.36,24.42,24.22,24.38,639400.0,16.9099,16.9516,16.8127,16.9238,639400.0
2009-03-12 15:40:00,24.38,24.72,24.37,24.72,839100.0,16.9238,17.1598,16.9169,17.1598,839100.0
2009-03-12 15:45:00,24.72,24.89,24.63,24.69,1008500.0,17.1598,17.2778,17.0973,17.139,1008500.0
2009-03-12 15:50:00,24.69,24.72,24.44,24.55,1125100.0,17.139,17.1598,16.9655,17.0418,1125100.0
2009-03-12 15:55:00,24.55,24.7,24.23,24.6,1798400.0,17.0418,17.1459,16.8197,17.0765,1798400.0
2009-03-13 09:30:00,24.26,24.51,23.7,23.84,279700.0,16.8405,17.014,16.4518,16.549,279700.0
2009-03-13 09:35:00,23.84,24.29,23.76,23.97,319200.0,16.549,16.8613,16.4934,16.6392,319200.0
2009-03-13 09:40:00,23.97,24.11,23.6,23.7,260300.0,16.6392,16.7364,16.3824,16.4518,260300.0
2009-03-13 09:45:00,23.71,23.85,23.68,23.71,218700.0,16.4587,16.5559,16.4379,16.4587,218700.0
2009-03-13 09:50:00,23.71,23.85,23.53,23.83,256700.0,16.4587,16.5559,16.3338,16.542,256700.0
2009-03-13 09:55:00,23.83,24.0,23.59,23.99,182900.0,16.542,16.66,16.3754,16.6531,182900.0
2009-03-13 10:00:00,24.0,24.06,23.77,23.96,232800.0,16.66,16.7017,16.5004,16.6323,232800.0
2009-03-13 10:05:00,23.96,24.13,23.84,24.03,217900.0,16.6323,16.7503,16.549,16.6808,217900.0
2009-03-13 10:10:00,24.04,24.17,23.81,23.89,243100.0,16.6878,16.778,16.5281,16.5837,243100.0
2009-03-13 10:15:00,23.9,24.0,23.71,23.94,150800.0,16.5906,16.66,16.4587,16.6184,150800.0
2009-03-13 10:20:00,23.95,24.08,23.78,23.78,172200.0,16.6253,16.7156,16.5073,16.5073,172200.0
2009-03-13 10:25:00,23.78,23.78,23.48,23.5,229100.0,16.5073,16.5073,16.2991,16.3129,229100.0
2009-03-13 10:30:00,23.5,23.66,23.38,23.61,270600.0,16.3129,16.424,16.2296,16.3893,270600.0
2009-03-13 10:35:00,23.61,23.7,23.45,23.61,277700.0,16.3893,16.4518,16.2782,16.3893,277700.0
2009-03-13 10:40:00,23.61,23.88,23.6,23.78,165500.0,16.3893,16.5767,16.3824,16.5073,165500.0
2009-03-13 10:45:00,23.79,23.97,23.71,23.87,121900.0,16.5142,16.6392,16.4587,16.5698,121900.0
2009-03-13 10:50:00,23.87,23.87,23.54,23.64,122600.0,16.5698,16.5698,16.3407,16.4101,122600.0
2009-03-13 10:55:00,23.62,23.63,23.36,23.41,162700.0,16.3962,16.4032,16.2158,16.2505,162700.0
2009-03-13 11:00:00,23.4,23.63,23.33,23.54,143300.0,16.2435,16.4032,16.1949,16.3407,143300.0
2009-03-13 11:05:00,23.54,23.54,22.9,23.03,293900.0,16.3407,16.3407,15.8964,15.9867,293900.0
2009-03-13 11:10:00,23.03,23.1,22.84,23.04,125600.0,15.9867,16.0353,15.8548,15.9936,125600.0
2009-03-13 11:15:00,23.04,23.21,22.92,22.92,144800.0,15.9936,16.1116,15.9103,15.9103,144800.0
2009-03-13 11:20:00,22.92,23.2,22.79,23.2,134300.0,15.9103,16.1047,15.8201,16.1047,134300.0
2009-03-13 11:25:00,23.2,23.2,23.04,23.12,82000.0,16.1047,16.1047,15.9936,16.0492,82000.0
2009-03-13 11:30:00,23.13,23.13,22.9,22.92,138800.0,16.0561,16.0561,15.8964,15.9103,138800.0
2009-03-13 11:35:00,22.92,23.21,22.9,23.11,123200.0,15.9103,16.1116,15.8964,16.0422,123200.0
2009-03-13 11:40:00,23.11,23.16,22.97,23.03,95200.0,16.0422,16.0769,15.945,15.9867,95200.0
2009-03-13 11:45:00,23.04,23.14,22.83,22.88,165300.0,15.9936,16.063,15.8478,15.8826,165300.0
2009-03-13 11:50:00,22.89,22.99,22.86,22.88,158100.0,15.8895,15.9589,15.8687,15.8826,158100.0
2009-03-13 11:55:00,22.88,23.03,22.87,22.98,215000.0,15.8826,15.9867,15.8756,15.952,215000.0
2009-03-13 12:00:00,22.97,23.16,22.92,22.97,155200.0,15.945,16.0769,15.9103,15.945,155200.0
2009-03-13 12:05:00,22.98,22.98,22.86,22.86,83800.0,15.952,15.952,15.8687,15.8687,83800.0
2009-03-13 12:10:00,22.85,22.86,22.69,22.72,170500.0,15.8617,15.8687,15.7507,15.7715,170500.0
2009-03-13 12:15:00,22.71,22.73,22.54,22.62,197600.0,15.7645,15.7784,15.6465,15.7021,197600.0
2009-03-13 12:20:00,22.62,22.83,22.61,22.81,165600.0,15.7021,15.8478,15.6951,15.834,165600.0
2009-03-13 12:25:00,22.8,22.91,22.7,22.72,183000.0,15.827,15.9034,15.7576,15.7715,183000.0
2009-03-13 12:30:00,22.71,22.84,22.71,22.74,118400.0,15.7645,15.8548,15.7645,15.7854,118400.0
2009-03-13 12:35:00,22.72,22.96,22.72,22.88,139800.0,15.7715,15.9381,15.7715,15.8826,139800.0
2009-03-13 12:40:00,22.88,23.05,22.88,23.0,159800.0,15.8826,16.0006,15.8826,15.9659,159800.0
2009-03-13 12:45:00,23.02,23.23,23.01,23.21,209800.0,15.9797,16.1255,15.9728,16.1116,209800.0
2009-03-13 12:50:00,23.2,23.24,23.12,23.2,121200.0,16.1047,16.1325,16.0492,16.1047,121200.0
2009-03-13 12:55:00,23.2,23.26,23.14,23.23,102400.0,16.1047,16.1463,16.063,16.1255,102400.0
2009-03-13 13:00:00,23.23,23.27,23.19,23.2,62000.0,16.1255,16.1533,16.0977,16.1047,62000.0
2009-03-13 13:05:00,23.2,23.31,23.17,23.22,89000.0,16.1047,16.181,16.0839,16.1186,89000.0
2009-03-13 13:10:00,23.22,23.48,23.17,23.43,174900.0,16.1186,16.2991,16.0839,16.2643,174900.0
2009-03-13 13:15:00,23.43,23.47,23.25,23.34,114200.0,16.2643,16.2921,16.1394,16.2019,114200.0
2009-03-13 13:20:00,23.33,23.38,23.23,23.38,81100.0,16.1949,16.2296,16.1255,16.2296,81100.0
2009-03-13 13:25:00,23.38,23.47,23.32,23.4,89200.0,16.2296,16.2921,16.188,16.2435,89200.0
2009-03-13 13:30:00,23.41,23.44,23.32,23.43,116000.0,16.2505,16.2713,16.188,16.2643,116000.0
2009-03-13 13:35:00,23.44,23.49,23.17,23.22,133700.0,16.2713,16.306,16.0839,16.1186,133700.0
2009-03-13 13:40:00,23.21,23.36,23.21,23.33,87000.0,16.1116,16.2158,16.1116,16.1949,87000.0
2009-03-13 13:45:00,23.33,23.33,23.17,23.23,130900.0,16.1949,16.1949,16.0839,16.1255,130900.0
2009-03-13 13:50:00,23.23,23.41,23.22,23.34,140600.0,16.1255,16.2505,16.1186,16.2019,140600.0
2009-03-13 13:55:00,23.34,23.4,23.3,23.39,82600.0,16.2019,16.2435,16.1741,16.2366,82600.0
2009-03-13 14:00:00,23.39,23.42,23.25,23.26,115000.0,16.2366,16.2574,16.1394,16.1463,115000.0
2009-03-13 14:05:00,23.25,23.43,23.21,23.39,109300.0,16.1394,16.2643,16.1116,16.2366,109300.0
2009-03-13 14:10:00,23.39,23.4,23.28,23.29,91800.0,16.2366,16.2435,16.1602,16.1672,91800.0
2009-03-13 14:15:00,23.3,23.31,23.1,23.17,126100.0,16.1741,16.181,16.0353,16.0839,126100.0
2009-03-13 14:20:00,23.16,23.16,22.97,22.97,130200.0,16.0769,16.0769,15.945,15.945,130200.0
2009-03-13 14:25:00,22.98,23.05,22.96,22.98,137100.0,15.952,16.0006,15.9381,15.952,137100.0
2009-03-13 14:30:00,22.98,23.13,22.92,23.1,176800.0,15.952,16.0561,15.9103,16.0353,176800.0
2009-03-13 14:35:00,23.1,23.24,23.09,23.12,130800.0,16.0353,16.1325,16.0283,16.0492,130800.0
2009-03-13 14:40:00,23.12,23.28,23.1,23.25,119800.0,16.0492,16.1602,16.0353,16.1394,119800.0
2009-03-13 14:45:00,23.25,23.42,23.23,23.3,162000.0,16.1394,16.2574,16.1255,16.1741,162000.0
2009-03-13 14:50:00,23.3,23.33,23.22,23.26,87100.0,16.1741,16.1949,16.1186,16.1463,87100.0
2009-03-13 14:55:00,23.25,23.27,23.07,23.14,94500.0,16.1394,16.1533,16.0144,16.063,94500.0
2009-03-13 15:00:00,23.14,23.2,23.11,23.2,95600.0,16.063,16.1047,16.0422,16.1047,95600.0
2009-03-13 15:05:00,23.19,23.28,23.13,23.19,157000.0,16.0977,16.1602,16.0561,16.0977,157000.0
2009-03-13 15:10:00,23.19,23.24,23.12,23.19,131700.0,16.0977,16.1325,16.0492,16.0977,131700.0
2009-03-13 15:15:00,23.19,23.59,23.19,23.54,319900.0,16.0977,16.3754,16.0977,16.3407,319900.0
2009-03-13 15:20:00,23.54,23.68,23.47,23.65,204000.0,16.3407,16.4379,16.2921,16.4171,204000.0
2009-03-13 15:25:00,23.65,23.81,23.65,23.79,227200.0,16.4171,16.5281,16.4171,16.5142,227200.0
2009-03-13 15:30:00,23.79,23.82,23.55,23.69,315500.0,16.5142,16.5351,16.3476,16.4448,315500.0
2009-03-13 15:35:00,23.7,23.79,23.55,23.7,278200.0,16.4518,16.5142,16.3476,16.4518,278200.0
2009-03-13 15:40:00,23.71,23.8,23.67,23.72,316500.0,16.4587,16.5212,16.4309,16.4657,316500.0
2009-03-13 15:45:00,23.72,23.75,23.4,23.4,424100.0,16.4657,16.4865,16.2435,16.2435,424100.0
2009-03-13 15:50:00,23.4,23.66,23.4,23.63,424900.0,16.2435,16.424,16.2435,16.4032,424900.0
2009-03-13 15:55:00,23.62,23.74,23.54,23.65,737500.0,16.3962,16.4795,16.3407,16.4171,737500.0
2009-03-16 09:30:00,23.72,24.3,23.69,24.02,292400.0,16.4657,16.8683,16.4448,16.6739,292400.0
2009-03-16 09:35:00,24.0,24.94,23.94,24.7,381800.0,16.66,17.3125,16.6184,17.1459,381800.0
2009-03-16 09:40:00,24.7,24.74,24.43,24.64,224100.0,17.1459,17.1737,16.9585,17.1043,224100.0
2009-03-16 09:45:00,24.65,24.79,24.19,24.27,283000.0,17.1112,17.2084,16.7919,16.8474,283000.0
2009-03-16 09:50:00,24.27,24.34,24.03,24.16,306800.0,16.8474,16.896,16.6808,16.7711,306800.0
2009-03-16 09:55:00,24.17,24.25,23.91,24.02,209300.0,16.778,16.8336,16.5975,16.6739,209300.0
2009-03-16 10:00:00,24.03,24.05,23.85,23.99,265800.0,16.6808,16.6947,16.5559,16.6531,265800.0
2009-03-16 10:05:00,23.99,24.07,23.8,23.96,239700.0,16.6531,16.7086,16.5212,16.6323,239700.0
2009-03-16 10:10:00,23.95,23.96,23.78,23.92,206100.0,16.6253,16.6323,16.5073,16.6045,206100.0
2009-03-16 10:15:00,23.91,24.03,23.79,23.85,137600.0,16.5975,16.6808,16.5142,16.5559,137600.0
2009-03-16 10:20:00,23.85,24.0,23.76,24.0,123400.0,16.5559,16.66,16.4934,16.66,123400.0
2009-03-16 10:25:00,24.0,24.1,23.85,23.88,150100.0,16.66,16.7294,16.5559,16.5767,150100.0
2009-03-16 10:30:00,23.88,24.22,23.88,24.14,182300.0,16.5767,16.8127,16.5767,16.7572,182300.0
2009-03-16 10:35:00,24.13,24.18,24.05,24.18,190100.0,16.7503,16.785,16.6947,16.785,190100.0
2009-03-16 10:40:00,24.18,24.19,24.09,24.15,58500.0,16.785,16.7919,16.7225,16.7641,58500.0
2009-03-16 10:45:00,24.16,24.3,24.16,24.26,106000.0,16.7711,16.8683,16.7711,16.8405,106000.0
2009-03-16 10:50:00,24.26,24.3,24.18,24.18,115000.0,16.8405,16.8683,16.785,16.785,115000.0
2009-03-16 10:55:00,24.19,24.32,24.13,24.18,92900.0,16.7919,16.8822,16.7503,16.785,92900.0
2009-03-16 11:00:00,24.19,24.31,24.16,24.29,50600.0,16.7919,16.8752,16.7711,16.8613,50600.0
2009-03-16 11:05:00,24.3,24.41,24.22,24.26,119100.0,16.8683,16.9446,16.8127,16.8405,119100.0
2009-03-16 11:10:00,24.26,24.42,24.24,24.36,139500.0,16.8405,16.9516,16.8266,16.9099,139500.0
2009-03-16 11:15:00,24.35,24.62,24.35,24.58,126200.0,16.903,17.0904,16.903,17.0626,126200.0
2009-03-16 11:20:00,24.58,24.69,24.54,24.68,177700.0,17.0626,17.139,17.0349,17.1321,177700.0
2009-03-16 11:25:00,24.68,24.77,24.55,24.59,168000.0,17.1321,17.1945,17.0418,17.0696,168000.0
2009-03-16 11:30:00,24.59,24.69,24.57,24.63,181400.0,17.0696,17.139,17.0557,17.0973,181400.0
2009-03-16 11:35:00,24.63,24.68,24.43,24.44,249000.0,17.0973,17.1321,16.9585,16.9655,249000.0
2009-03-16 11:40:00,24.43,24.45,24.19,24.21,144200.0,16.9585,16.9724,16.7919,16.8058,144200.0
2009-03-16 11:45:00,24.21,24.27,24.16,24.17,116900.0,16.8058,16.8474,16.7711,16.778,116900.0
2009-03-16 11:50:00,24.17,24.2,23.97,23.98,208300.0,16.778,16.7989,16.6392,16.6461,208300.0
2009-03-16 11:55:00,23.99,24.12,23.93,24.06,135200.0,16.6531,16.7433,16.6114,16.7017,135200.0
2009-03-16 12:00:00,24.06,24.07,23.94,23.96,115200.0,16.7017,16.7086,16.6184,16.6323,115200.0
2009-03-16 12:05:00,23.96,24.11,23.96,24.09,95600.0,16.6323,16.7364,16.6323,16.7225,95600.0
2009-03-16 12:10:00,24.1,24.23,24.07,24.21,80800.0,16.7294,16.8197,16.7086,16.8058,80800.0
2009-03-16 12:15:00,24.21,24.28,24.17,24.28,52800.0,16.8058,16.8544,16.778,16.8544,52800.0
2009-03-16 12:20:00,24.27,24.33,24.21,24.28,91300.0,16.8474,16.8891,16.8058,16.8544,91300.0
2009-03-16 12:25:00,24.28,24.35,24.24,24.34,63600.0,16.8544,16.903,16.8266,16.896,63600.0
2009-03-16 12:30:00,24.35,24.46,24.34,24.44,168800.0,16.903,16.9793,16.896,16.9655,168800.0
2009-03-16 12:35:00,24.45,24.51,24.39,24.39,169100.0,16.9724,17.014,16.9307,16.9307,169100.0
2009-03-16 12:40:00,24.4,24.43,24.34,24.38,78800.0,16.9377,16.9585,16.896,16.9238,78800.0
2009-03-16 12:45:00,24.38,24.5,24.38,24.49,80100.0,16.9238,17.0071,16.9238,17.0002,80100.0
2009-03-16 12:50:00,24.49,24.52,24.35,24.46,151500.0,17.0002,17.021,16.903,16.9793,151500.0
2009-03-16 12:55:00,24.46,24.52,24.4,24.44,246500.0,16.9793,17.021,16.9377,16.9655,246500.0
2009-03-16 13:00:00,24.43,24.45,24.23,24.25,138300.0,16.9585,16.9724,16.8197,16.8336,138300.0
2009-03-16 13:05:00,24.25,24.29,24.16,24.29,77200.0,16.8336,16.8613,16.7711,16.8613,77200.0
2009-03-16 13:10:00,24.3,24.31,24.24,24.26,57000.0,16.8683,16.8752,16.8266,16.8405,57000.0
2009-03-16 13:15:00,24.26,24.37,24.26,24.36,45500.0,16.8405,16.9169,16.8405,16.9099,45500.0
2009-03-16 13:20:00,24.37,24.37,24.18,24.23,103400.0,16.9169,16.9169,16.785,16.8197,103400.0
2009-03-16 13:25:00,24.22,24.25,24.13,24.18,90200.0,16.8127,16.8336,16.7503,16.785,90200.0
2009-03-16 13:30:00,24.19,24.25,24.16,24.2,82300.0,16.7919,16.8336,16.7711,16.7989,82300.0
2009-03-16 13:35:00,24.2,24.39,24.19,24.32,148500.0,16.7989,16.9307,16.7919,16.8822,148500.0
2009-03-16 13:40:00,24.32,24.34,24.22,24.27,109700.0,16.8822,16.896,16.8127,16.8474,109700.0
2009-03-16 13:45:00,24.27,24.36,24.22,24.23,74000.0,16.8474,16.9099,16.8127,16.8197,74000.0
2009-03-16 13:50:00,24.25,24.25,24.15,24.15,83300.0,16.8336,16.8336,16.7641,16.7641,83300.0
2009-03-16 13:55:00,24.15,24.15,24.04,24.1,97800.0,16.7641,16.7641,16.6878,16.7294,97800.0
2009-03-16 14:00:00,24.1,24.16,24.01,24.06,108100.0,16.7294,16.7711,16.667,16.7017,108100.0
2009-03-16 14:05:00,24.06,24.09,23.91,23.98,142200.0,16.7017,16.7225,16.5975,16.6461,142200.0
2009-03-16 14:10:00,23.99,24.01,23.93,23.93,114700.0,16.6531,16.667,16.6114,16.6114,114700.0
2009-03-16 14:15:00,23.93,24.01,23.91,23.97,113800.0,16.6114,16.667,16.5975,16.6392,113800.0
2009-03-16 14:20:00,23.97,23.97,23.79,23.83,175200.0,16.6392,16.6392,16.5142,16.542,175200.0
2009-03-16 14:25:00,23.82,23.91,23.73,23.83,229300.0,16.5351,16.5975,16.4726,16.542,229300.0
2009-03-16 14:30:00,23.84,23.88,23.71,23.72,187700.0,16.549,16.5767,16.4587,16.4657,187700.0
2009-03-16 14:35:00,23.72,23.76,23.55,23.66,312900.0,16.4657,16.4934,16.3476,16.424,312900.0
2009-03-16 14:40:00,23.67,23.74,23.64,23.67,213500.0,16.4309,16.4795,16.4101,16.4309,213500.0
2009-03-16 14:45:00,23.68,23.7,23.61,23.64,152800.0,16.4379,16.4518,16.3893,16.4101,152800.0
2009-03-16 14:50:00,23.64,23.66,23.37,23.45,197500.0,16.4101,16.424,16.2227,16.2782,197500.0
2009-03-16 14:55:00,23.45,23.51,23.16,23.25,291100.0,16.2782,16.3199,16.0769,16.1394,291100.0
2009-03-16 15:00:00,23.25,23.38,23.14,23.17,225700.0,16.1394,16.2296,16.063,16.0839,225700.0
2009-03-16 15:05:00,23.17,23.39,23.12,23.31,309000.0,16.0839,16.2366,16.0492,16.181,309000.0
2009-03-16 15:10:00,23.31,23.37,23.17,23.34,267600.0,16.181,16.2227,16.0839,16.2019,267600.0
2009-03-16 15:15:00,23.35,23.36,23.09,23.16,176700.0,16.2088,16.2158,16.0283,16.0769,176700.0
2009-03-16 15:20:00,23.16,23.18,22.93,23.02,240000.0,16.0769,16.0908,15.9173,15.9797,240000.0
2009-03-16 15:25:00,23.03,23.24,23.02,23.24,303000.0,15.9867,16.1325,15.9797,16.1325,303000.0
2009-03-16 15:30:00,23.24,23.25,23.09,23.13,243100.0,16.1325,16.1394,16.0283,16.0561,243100.0
2009-03-16 15:35:00,23.14,23.23,22.85,22.92,267200.0,16.063,16.1255,15.8617,15.9103,267200.0
2009-03-16 15:40:00,22.92,23.05,22.81,22.96,419800.0,15.9103,16.0006,15.834,15.9381,419800.0
2009-03-16 15:45:00,22.97,23.09,22.89,22.9,355400.0,15.945,16.0283,15.8895,15.8964,355400.0
2009-03-16 15:50:00,22.9,22.97,22.79,22.91,431900.0,15.8964,15.945,15.8201,15.9034,431900.0
2009-03-16 15:55:00,22.92,22.99,22.5,22.57,1601700.0,15.9103,15.9589,15.6188,15.6674,1601700.0
2009-03-17 09:30:00,22.68,23.01,22.28,22.82,262000.0,15.7437,15.9728,15.4661,15.8409,262000.0
2009-03-17 09:35:00,22.83,23.0,22.6,22.66,158300.0,15.8478,15.9659,15.6882,15.7298,158300.0
2009-03-17 09:40:00,22.68,22.78,22.43,22.57,189700.0,15.7437,15.8131,15.5702,15.6674,189700.0
2009-03-17 09:45:00,22.55,22.98,22.51,22.87,180700.0,15.6535,15.952,15.6257,15.8756,180700.0
2009-03-17 09:50:00,22.86,22.98,22.76,22.88,125800.0,15.8687,15.952,15.7993,15.8826,125800.0
2009-03-17 09:55:00,22.9,23.18,22.9,23.05,159100.0,15.8964,16.0908,15.8964,16.0006,159100.0
2009-03-17 10:00:00,23.05,23.54,23.05,23.32,209600.0,16.0006,16.3407,16.0006,16.188,209600.0
2009-03-17 10:05:00,23.33,23.37,23.14,23.26,195900.0,16.1949,16.2227,16.063,16.1463,195900.0
2009-03-17 10:10:00,23.26,23.34,23.07,23.3,174500.0,16.1463,16.2019,16.0144,16.1741,174500.0
2009-03-17 10:15:00,23.29,23.5,23.28,23.41,202900.0,16.1672,16.3129,16.1602,16.2505,202900.0
2009-03-17 10:20:00,23.43,23.59,23.31,23.52,167900.0,16.2643,16.3754,16.181,16.3268,167900.0
2009-03-17 10:25:00,23.52,23.53,23.38,23.41,153200.0,16.3268,16.3338,16.2296,16.2505,153200.0
2009-03-17 10:30:00,23.4,23.41,23.28,23.33,111400.0,16.2435,16.2505,16.1602,16.1949,111400.0
2009-03-17 10:35:00,23.33,23.5,23.32,23.38,168000.0,16.1949,16.3129,16.188,16.2296,168000.0
2009-03-17 10:40:00,23.39,23.52,23.34,23.49,109600.0,16.2366,16.3268,16.2019,16.306,109600.0
2009-03-17 10:45:00,23.49,23.62,23.47,23.51,143600.0,16.306,16.3962,16.2921,16.3199,143600.0
2009-03-17 10:50:00,23.5,23.57,23.37,23.53,136100.0,16.3129,16.3615,16.2227,16.3338,136100.0
2009-03-17 10:55:00,23.53,23.6,23.48,23.48,105100.0,16.3338,16.3824,16.2991,16.2991,105100.0
2009-03-17 11:00:00,23.5,23.51,23.42,23.49,99700.0,16.3129,16.3199,16.2574,16.306,99700.0
2009-03-17 11:05:00,23.48,23.52,23.45,23.46,81000.0,16.2991,16.3268,16.2782,16.2852,81000.0
2009-03-17 11:10:00,23.46,23.5,23.35,23.37,51900.0,16.2852,16.3129,16.2088,16.2227,51900.0
2009-03-17 11:15:00,23.37,23.47,23.26,23.37,108300.0,16.2227,16.2921,16.1463,16.2227,108300.0
2009-03-17 11:20:00,23.35,23.5,23.33,23.4,75600.0,16.2088,16.3129,16.1949,16.2435,75600.0
2009-03-17 11:25:00,23.4,23.44,23.34,23.37,59700.0,16.2435,16.2713,16.2019,16.2227,59700.0
2009-03-17 11:30:00,23.38,23.45,23.28,23.34,86300.0,16.2296,16.2782,16.1602,16.2019,86300.0
2009-03-17 11:35:00,23.35,23.49,23.34,23.48,72600.0,16.2088,16.306,16.2019,16.2991,72600.0
2009-03-17 11:40:00,23.48,23.57,23.46,23.53,127100.0,16.2991,16.3615,16.2852,16.3338,127100.0
2009-03-17 11:45:00,23.53,23.59,23.5,23.53,110600.0,16.3338,16.3754,16.3129,16.3338,110600.0
2009-03-17 11:50:00,23.53,23.62,23.53,23.56,92300.0,16.3338,16.3962,16.3338,16.3546,92300.0
2009-03-17 11:55:00,23.57,23.59,23.47,23.48,123300.0,16.3615,16.3754,16.2921,16.2991,123300.0
2009-03-17 12:00:00,23.48,23.54,23.44,23.52,162400.0,16.2991,16.3407,16.2713,16.3268,162400.0
2009-03-17 12:05:00,23.52,23.54,23.46,23.51,142800.0,16.3268,16.3407,16.2852,16.3199,142800.0
2009-03-17 12:10:00,23.51,23.51,23.41,23.42,56800.0,16.3199,16.3199,16.2505,16.2574,56800.0
2009-03-17 12:15:00,23.42,23.46,23.36,23.39,116800.0,16.2574,16.2852,16.2158,16.2366,116800.0
2009-03-17 12:20:00,23.39,23.44,23.38,23.38,171900.0,16.2366,16.2713,16.2296,16.2296,171900.0
2009-03-17 12:25:00,23.38,23.5,23.38,23.44,199200.0,16.2296,16.3129,16.2296,16.2713,199200.0
2009-03-17 12:30:00,23.44,23.51,23.36,23.5,101700.0,16.2713,16.3199,16.2158,16.3129,101700.0
2009-03-17 12:35:00,23.5,23.57,23.47,23.53,200100.0,16.3129,16.3615,16.2921,16.3338,200100.0
2009-03-17 12:40:00,23.53,23.64,23.5,23.51,202200.0,16.3338,16.4101,16.3129,16.3199,202200.0
2009-03-17 12:45:00,23.52,23.61,23.5,23.53,130100.0,16.3268,16.3893,16.3129,16.3338,130100.0
2009-03-17 12:50:00,23.54,23.57,23.46,23.55,161000.0,16.3407,16.3615,16.2852,16.3476,161000.0
2009-03-17 12:55:00,23.55,23.56,23.5,23.51,75900.0,16.3476,16.3546,16.3129,16.3199,75900.0
2009-03-17 13:00:00,23.51,23.58,23.5,23.52,73900.0,16.3199,16.3685,16.3129,16.3268,73900.0
2009-03-17 13:05:00,23.51,23.52,23.38,23.45,53400.0,16.3199,16.3268,16.2296,16.2782,53400.0
2009-03-17 13:10:00,23.46,23.59,23.45,23.55,61600.0,16.2852,16.3754,16.2782,16.3476,61600.0
2009-03-17 13:15:00,23.55,23.64,23.49,23.49,138900.0,16.3476,16.4101,16.306,16.306,138900.0
2009-03-17 13:20:00,23.5,23.63,23.46,23.58,172900.0,16.3129,16.4032,16.2852,16.3685,172900.0
2009-03-17 13:25:00,23.57,23.6,23.44,23.44,107800.0,16.3615,16.3824,16.2713,16.2713,107800.0
2009-03-17 13:30:00,23.45,23.59,23.43,23.53,116500.0,16.2782,16.3754,16.2643,16.3338,116500.0
2009-03-17 13:35:00,23.53,23.56,23.43,23.46,150800.0,16.3338,16.3546,16.2643,16.2852,150800.0
2009-03-17 13:40:00,23.46,23.5,23.26,23.27,130600.0,16.2852,16.3129,16.1463,16.1533,130600.0
2009-03-17 13:45:00,23.27,23.29,23.1,23.11,236000.0,16.1533,16.1672,16.0353,16.0422,236000.0
2009-03-17 13:50:00,23.12,23.18,23.03,23.11,130100.0,16.0492,16.0908,15.9867,16.0422,130100.0
2009-03-17 13:55:00,23.12,23.16,23.01,23.08,126800.0,16.0492,16.0769,15.9728,16.0214,126800.0
2009-03-17 14:00:00,23.08,23.11,22.95,22.96,128300.0,16.0214,16.0422,15.9311,15.9381,128300.0
2009-03-17 14:05:00,22.95,23.14,22.93,23.09,116100.0,15.9311,16.063,15.9173,16.0283,116100.0
2009-03-17 14:10:00,23.13,23.27,23.06,23.18,127100.0,16.0561,16.1533,16.0075,16.0908,127100.0
2009-03-17 14:15:00,23.18,23.26,23.14,23.22,180500.0,16.0908,16.1463,16.063,16.1186,180500.0
2009-03-17 14:20:00,23.22,23.29,23.17,23.24,118400.0,16.1186,16.1672,16.0839,16.1325,118400.0
2009-03-17 14:25:00,23.25,23.25,23.0,23.0,117300.0,16.1394,16.1394,15.9659,15.9659,117300.0
2009-03-17 14:30:00,23.0,23.16,22.95,23.09,171700.0,15.9659,16.0769,15.9311,16.0283,171700.0
2009-03-17 14:35:00,23.09,23.29,23.08,23.28,124000.0,16.0283,16.1672,16.0214,16.1602,124000.0
2009-03-17 14:40:00,23.28,23.4,23.25,23.35,180800.0,16.1602,16.2435,16.1394,16.2088,180800.0
2009-03-17 14:45:00,23.36,23.4,23.22,23.39,84100.0,16.2158,16.2435,16.1186,16.2366,84100.0
2009-03-17 14:50:00,23.39,23.4,23.27,23.35,132500.0,16.2366,16.2435,16.1533,16.2088,132500.0
2009-03-17 14:55:00,23.35,23.38,23.22,23.24,175500.0,16.2088,16.2296,16.1186,16.1325,175500.0
2009-03-17 15:00:00,23.24,23.4,23.2,23.37,106000.0,16.1325,16.2435,16.1047,16.2227,106000.0
2009-03-17 15:05:00,23.36,23.63,23.36,23.6,222800.0,16.2158,16.4032,16.2158,16.3824,222800.0
2009-03-17 15:10:00,23.59,23.63,23.47,23.59,195000.0,16.3754,16.4032,16.2921,16.3754,195000.0
2009-03-17 15:15:00,23.59,23.61,23.54,23.58,293500.0,16.3754,16.3893,16.3407,16.3685,293500.0
2009-03-17 15:20:00,23.59,23.73,23.55,23.64,309600.0,16.3754,16.4726,16.3476,16.4101,309600.0
2009-03-17 15:25:00,23.64,23.73,23.63,23.67,245100.0,16.4101,16.4726,16.4032,16.4309,245100.0
2009-03-17 15:30:00,23.67,23.74,23.63,23.71,303300.0,16.4309,16.4795,16.4032,16.4587,303300.0
2009-03-17 15:35:00,23.71,23.89,23.69,23.89,257900.0,16.4587,16.5837,16.4448,16.5837,257900.0
2009-03-17 15:40:00,23.89,24.08,23.89,24.07,526100.0,16.5837,16.7156,16.5837,16.7086,526100.0
2009-03-17 15:45:00,24.04,24.17,24.02,24.14,623800.0,16.6878,16.778,16.6739,16.7572,623800.0
2009-03-17 15:50:00,24.14,24.32,24.13,24.25,926600.0,16.7572,16.8822,16.7503,16.8336,926600.0
2009-03-17 15:55:00,24.25,24.68,24.25,24.63,1869900.0,16.8336,17.1321,16.8336,17.0973,1869900.0
2009-03-18 09:30:00,23.99,24.55,23.67,24.53,586800.0,16.6531,17.0418,16.4309,17.0279,586800.0
2009-03-18 09:35:00,24.53,24.9,24.45,24.74,463300.0,17.0279,17.2848,16.9724,17.1737,463300.0
2009-03-18 09:40:00,24.75,25.16,24.67,25.13,531800.0,17.1806,17.4653,17.1251,17.4444,531800.0
2009-03-18 09:45:00,25.12,25.23,25.01,25.06,386200.0,17.4375,17.5138,17.3611,17.3958,386200.0
2009-03-18 09:50:00,25.06,25.41,25.01,25.25,567700.0,17.3958,17.6388,17.3611,17.5277,567700.0
2009-03-18 09:55:00,25.26,25.67,25.25,25.61,534400.0,17.5347,17.8193,17.5277,17.7776,534400.0
2009-03-18 10:00:00,25.59,25.68,25.4,25.6,506600.0,17.7637,17.8262,17.6319,17.7707,506600.0
2009-03-18 10:05:00,25.59,25.59,25.32,25.34,318100.0,17.7637,17.7637,17.5763,17.5902,318100.0
2009-03-18 10:10:00,25.34,25.39,24.97,25.2,489200.0,17.5902,17.6249,17.3334,17.493,489200.0
2009-03-18 10:15:00,25.19,25.26,25.07,25.25,413500.0,17.4861,17.5347,17.4028,17.5277,413500.0
2009-03-18 10:20:00,25.23,25.23,24.99,25.0,240200.0,17.5138,17.5138,17.3472,17.3542,240200.0
2009-03-18 10:25:00,25.0,25.08,24.92,24.93,286200.0,17.3542,17.4097,17.2987,17.3056,286200.0
2009-03-18 10:30:00,24.92,25.04,24.88,25.0,255100.0,17.2987,17.382,17.2709,17.3542,255100.0
2009-03-18 10:35:00,25.02,25.13,24.96,24.98,273800.0,17.3681,17.4444,17.3264,17.3403,273800.0
2009-03-18 10:40:00,24.98,25.19,24.98,25.18,160900.0,17.3403,17.4861,17.3403,17.4791,160900.0
2009-03-18 10:45:00,25.18,25.55,25.12,25.55,311000.0,17.4791,17.736,17.4375,17.736,311000.0
2009-03-18 10:50:00,25.53,25.61,25.48,25.51,173700.0,17.7221,17.7776,17.6874,17.7082,173700.0
2009-03-18 10:55:00,25.52,25.67,25.49,25.66,322300.0,17.7152,17.8193,17.6943,17.8123,322300.0
2009-03-18 11:00:00,25.66,25.7,25.57,25.65,185800.0,17.8123,17.8401,17.7499,17.8054,185800.0
2009-03-18 11:05:00,25.64,25.74,25.6,25.64,291500.0,17.7985,17.8679,17.7707,17.7985,291500.0
2009-03-18 11:10:00,25.64,25.71,25.56,25.64,210600.0,17.7985,17.847,17.7429,17.7985,210600.0
2009-03-18 11:15:00,25.64,25.67,25.57,25.62,134900.0,17.7985,17.8193,17.7499,17.7846,134900.0
2009-03-18 11:20:00,25.62,25.93,25.62,25.87,286900.0,17.7846,17.9998,17.7846,17.9581,286900.0
2009-03-18 11:25:00,25.87,25.9,25.7,25.72,116200.0,17.9581,17.9789,17.8401,17.854,116200.0
2009-03-18 11:30:00,25.72,25.9,25.71,25.74,92400.0,17.854,17.9789,17.847,17.8679,92400.0
2009-03-18 11:35:00,25.73,25.76,25.49,25.51,130900.0,17.8609,17.8818,17.6943,17.7082,130900.0
2009-03-18 11:40:00,25.51,25.51,25.36,25.42,152200.0,17.7082,17.7082,17.6041,17.6457,152200.0
2009-03-18 11:45:00,25.42,25.45,25.37,25.38,126500.0,17.6457,17.6666,17.611,17.618,126500.0
2009-03-18 11:50:00,25.37,25.59,25.37,25.55,133800.0,17.611,17.7637,17.611,17.736,133800.0
2009-03-18 11:55:00,25.54,25.61,25.5,25.61,105800.0,17.729,17.7776,17.7013,17.7776,105800.0
2009-03-18 12:00:00,25.62,25.75,25.6,25.65,146600.0,17.7846,17.8748,17.7707,17.8054,146600.0
2009-03-18 12:05:00,25.66,25.71,25.61,25.68,151700.0,17.8123,17.847,17.7776,17.8262,151700.0
2009-03-18 12:10:00,25.68,25.72,25.63,25.66,161100.0,17.8262,17.854,17.7915,17.8123,161100.0
2009-03-18 12:15:00,25.66,25.88,25.66,25.87,170400.0,17.8123,17.9651,17.8123,17.9581,170400.0
2009-03-18 12:20:00,25.87,25.9,25.67,25.68,270400.0,17.9581,17.9789,17.8193,17.8262,270400.0
2009-03-18 12:25:00,25.72,25.72,25.62,25.63,118000.0,17.854,17.854,17.7846,17.7915,118000.0
2009-03-18 12:30:00,25.64,25.73,25.59,25.6,203100.0,17.7985,17.8609,17.7637,17.7707,203100.0
2009-03-18 12:35:00,25.6,25.64,25.54,25.59,175600.0,17.7707,17.7985,17.729,17.7637,175600.0
2009-03-18 12:40:00,25.59,25.73,25.58,25.72,157400.0,17.7637,17.8609,17.7568,17.854,157400.0
2009-03-18 12:45:00,25.71,25.77,25.69,25.7,178000.0,17.847,17.8887,17.8332,17.8401,178000.0
2009-03-18 12:50:00,25.7,25.71,25.54,25.69,165600.0,17.8401,17.847,17.729,17.8332,165600.0
2009-03-18 12:55:00,25.7,25.91,25.62,25.85,285600.0,17.8401,17.9859,17.7846,17.9442,285600.0
2009-03-18 13:00:00,25.85,25.95,25.8,25.81,246000.0,17.9442,18.0136,17.9095,17.9165,246000.0
2009-03-18 13:05:00,25.82,25.91,25.78,25.8,127100.0,17.9234,17.9859,17.8956,17.9095,127100.0
2009-03-18 13:10:00,25.8,25.84,25.76,25.83,70900.0,17.9095,17.9373,17.8818,17.9303,70900.0
2009-03-18 13:15:00,25.84,25.88,25.77,25.84,86000.0,17.9373,17.9651,17.8887,17.9373,86000.0
2009-03-18 13:20:00,25.84,26.08,25.84,26.01,177600.0,17.9373,18.1039,17.9373,18.0553,177600.0
2009-03-18 13:25:00,26.01,26.06,25.95,26.0,92800.0,18.0553,18.09,18.0136,18.0484,92800.0
2009-03-18 13:30:00,26.02,26.06,26.0,26.03,76000.0,18.0622,18.09,18.0484,18.0692,76000.0
2009-03-18 13:35:00,26.02,26.06,26.0,26.05,70900.0,18.0622,18.09,18.0484,18.0831,70900.0
2009-03-18 13:40:00,26.04,26.25,26.03,26.21,241600.0,18.0761,18.2219,18.0692,18.1941,241600.0
2009-03-18 13:45:00,26.23,26.32,26.21,26.27,184200.0,18.208,18.2705,18.1941,18.2358,184200.0
2009-03-18 13:50:00,26.26,26.35,26.16,26.24,355600.0,18.2288,18.2913,18.1594,18.215,355600.0
2009-03-18 13:55:00,26.24,26.25,26.14,26.19,169100.0,18.215,18.2219,18.1455,18.1802,169100.0
2009-03-18 14:00:00,26.19,26.19,26.01,26.07,103000.0,18.1802,18.1802,18.0553,18.0969,103000.0
2009-03-18 14:05:00,26.06,26.13,26.01,26.05,145500.0,18.09,18.1386,18.0553,18.0831,145500.0
2009-03-18 14:10:00,26.05,26.18,26.05,26.09,109800.0,18.0831,18.1733,18.0831,18.1108,109800.0
2009-03-18 14:15:00,26.09,26.64,26.06,26.6,593300.0,18.1108,18.4926,18.09,18.4649,593300.0
2009-03-18 14:20:00,26.62,27.3,26.43,27.27,613200.0,18.4787,18.9508,18.3468,18.9299,613200.0
2009-03-18 14:25:00,27.27,27.32,26.42,26.52,734800.0,18.9299,18.9647,18.3399,18.4093,734800.0
2009-03-18 14:30:00,26.53,26.99,26.31,26.39,668100.0,18.4163,18.7356,18.2635,18.3191,668100.0
2009-03-18 14:35:00,26.38,26.92,26.37,26.79,489800.0,18.3121,18.687,18.3052,18.5967,489800.0
2009-03-18 14:40:00,26.79,27.3,26.75,27.25,429200.0,18.5967,18.9508,18.569,18.9161,429200.0
2009-03-18 14:45:00,27.25,27.4,26.96,27.39,445900.0,18.9161,19.0202,18.7148,19.0132,445900.0
2009-03-18 14:50:00,27.38,27.48,27.22,27.37,430400.0,19.0063,19.0757,18.8952,18.9994,430400.0
2009-03-18 14:55:00,27.36,27.5,27.26,27.34,302900.0,18.9924,19.0896,18.923,18.9785,302900.0
2009-03-18 15:00:00,27.33,27.39,27.0,27.08,572800.0,18.9716,19.0132,18.7425,18.7981,572800.0
2009-03-18 15:05:00,27.09,27.11,26.82,26.89,717500.0,18.805,18.8189,18.6176,18.6662,717500.0
2009-03-18 15:10:00,26.9,27.05,26.84,26.89,380400.0,18.6731,18.7772,18.6315,18.6662,380400.0
2009-03-18 15:15:00,26.88,27.11,26.63,26.72,366000.0,18.6592,18.8189,18.4857,18.5482,366000.0
2009-03-18 15:20:00,26.7,26.71,26.07,26.13,618500.0,18.5343,18.5412,18.0969,18.1386,618500.0
2009-03-18 15:25:00,26.12,26.36,26.06,26.34,586300.0,18.1317,18.2983,18.09,18.2844,586300.0
2009-03-18 15:30:00,26.35,26.67,26.2,26.6,517600.0,18.2913,18.5134,18.1872,18.4649,517600.0
2009-03-18 15:35:00,26.61,27.05,26.54,26.8,829500.0,18.4718,18.7772,18.4232,18.6037,829500.0
2009-03-18 15:40:00,26.8,27.22,26.8,27.17,801700.0,18.6037,18.8952,18.6037,18.8605,801700.0
2009-03-18 15:45:00,27.17,27.39,27.09,27.26,901300.0,18.8605,19.0132,18.805,18.923,901300.0
2009-03-18 15:50:00,27.25,28.28,27.19,28.18,1553800.0,18.9161,19.6311,18.8744,19.5616,1553800.0
2009-03-18 15:55:00,28.19,28.46,27.9,28.27,2145600.0,19.5686,19.756,19.3673,19.6241,2145600.0
2009-03-19 09:30:00,28.49,28.53,27.29,27.3,898800.0,19.7768,19.8046,18.9438,18.9508,898800.0
2009-03-19 09:35:00,27.3,27.56,27.1,27.46,670400.0,18.9508,19.1313,18.8119,19.0618,670400.0
2009-03-19 09:40:00,27.47,27.76,26.85,26.87,821000.0,19.0688,19.2701,18.6384,18.6523,821000.0
2009-03-19 09:45:00,26.89,27.15,26.84,26.89,973400.0,18.6662,18.8466,18.6315,18.6662,973400.0
2009-03-19 09:50:00,26.9,27.15,26.64,26.94,1104700.0,18.6731,18.8466,18.4926,18.7009,1104700.0
2009-03-19 09:55:00,26.94,27.0,26.79,26.85,496800.0,18.7009,18.7425,18.5967,18.6384,496800.0
2009-03-19 10:00:00,26.86,27.25,26.85,27.03,576200.0,18.6453,18.9161,18.6384,18.7633,576200.0
2009-03-19 10:05:00,27.07,27.1,26.7,26.72,512000.0,18.7911,18.8119,18.5343,18.5482,512000.0
2009-03-19 10:10:00,26.72,27.03,26.6,26.96,304100.0,18.5482,18.7633,18.4649,18.7148,304100.0
2009-03-19 10:15:00,26.94,27.19,26.9,27.02,487200.0,18.7009,18.8744,18.6731,18.7564,487200.0
2009-03-19 10:20:00,27.0,27.11,26.89,26.95,414100.0,18.7425,18.8189,18.6662,18.7078,414100.0
2009-03-19 10:25:00,26.95,27.0,26.6,26.65,404700.0,18.7078,18.7425,18.4649,18.4996,404700.0
2009-03-19 10:30:00,26.65,26.93,26.56,26.82,259200.0,18.4996,18.6939,18.4371,18.6176,259200.0
2009-03-19 10:35:00,26.83,27.05,26.77,27.0,306100.0,18.6245,18.7772,18.5829,18.7425,306100.0
2009-03-19 10:40:00,27.0,27.16,26.88,26.9,339000.0,18.7425,18.8536,18.6592,18.6731,339000.0
2009-03-19 10:45:00,26.91,26.94,26.71,26.78,180500.0,18.68,18.7009,18.5412,18.5898,180500.0
2009-03-19 10:50:00,26.78,26.82,26.3,26.31,321300.0,18.5898,18.6176,18.2566,18.2635,321300.0
2009-03-19 10:55:00,26.33,26.35,26.13,26.3,411100.0,18.2774,18.2913,18.1386,18.2566,411100.0
2009-03-19 11:00:00,26.32,26.71,26.32,26.64,331700.0,18.2705,18.5412,18.2705,18.4926,331700.0
2009-03-19 11:05:00,26.64,26.67,26.47,26.48,182100.0,18.4926,18.5134,18.3746,18.3816,182100.0
2009-03-19 11:10:00,26.48,26.48,26.14,26.17,193900.0,18.3816,18.3816,18.1455,18.1664,193900.0
2009-03-19 11:15:00,26.19,26.64,26.14,26.38,177700.0,18.1802,18.4926,18.1455,18.3121,177700.0
2009-03-19 11:20:00,26.4,26.6,26.32,26.47,186900.0,18.326,18.4649,18.2705,18.3746,186900.0
2009-03-19 11:25:00,26.47,26.56,26.26,26.33,183900.0,18.3746,18.4371,18.2288,18.2774,183900.0
2009-03-19 11:30:00,26.28,26.43,26.2,26.26,157000.0,18.2427,18.3468,18.1872,18.2288,157000.0
2009-03-19 11:35:00,26.2,26.29,26.18,26.18,164000.0,18.1872,18.2497,18.1733,18.1733,164000.0
2009-03-19 11:40:00,26.18,26.18,25.68,25.68,279200.0,18.1733,18.1733,17.8262,17.8262,279200.0
2009-03-19 11:45:00,25.68,25.69,25.32,25.55,344500.0,17.8262,17.8332,17.5763,17.736,344500.0
2009-03-19 11:50:00,25.54,25.66,25.31,25.66,237600.0,17.729,17.8123,17.5694,17.8123,237600.0
2009-03-19 11:55:00,25.67,25.96,25.47,25.91,324500.0,17.8193,18.0206,17.6804,17.9859,324500.0
2009-03-19 12:00:00,25.91,25.96,25.78,25.83,173200.0,17.9859,18.0206,17.8956,17.9303,173200.0
2009-03-19 12:05:00,25.83,25.83,25.62,25.67,155600.0,17.9303,17.9303,17.7846,17.8193,155600.0
2009-03-19 12:10:00,25.66,25.9,25.6,25.78,224500.0,17.8123,17.9789,17.7707,17.8956,224500.0
2009-03-19 12:15:00,25.77,25.78,25.5,25.66,162500.0,17.8887,17.8956,17.7013,17.8123,162500.0
2009-03-19 12:20:00,25.67,25.98,25.53,25.96,202300.0,17.8193,18.0345,17.7221,18.0206,202300.0
2009-03-19 12:25:00,25.96,26.02,25.86,25.95,233000.0,18.0206,18.0622,17.9512,18.0136,233000.0
2009-03-19 12:30:00,26.01,26.12,25.96,26.07,99600.0,18.0553,18.1317,18.0206,18.0969,99600.0
2009-03-19 12:35:00,26.05,26.05,25.84,25.92,110000.0,18.0831,18.0831,17.9373,17.9928,110000.0
2009-03-19 12:40:00,25.92,26.07,25.88,26.06,52500.0,17.9928,18.0969,17.9651,18.09,52500.0
2009-03-19 12:45:00,26.05,26.35,25.97,26.17,156900.0,18.0831,18.2913,18.0275,18.1664,156900.0
2009-03-19 12:50:00,26.17,26.2,26.01,26.2,130400.0,18.1664,18.1872,18.0553,18.1872,130400.0
2009-03-19 12:55:00,26.19,26.22,25.94,25.95,155300.0,18.1802,18.2011,18.0067,18.0136,155300.0
2009-03-19 13:00:00,25.96,26.07,25.94,25.98,92600.0,18.0206,18.0969,18.0067,18.0345,92600.0
2009-03-19 13:05:00,25.98,26.04,25.8,25.82,135900.0,18.0345,18.0761,17.9095,17.9234,135900.0
2009-03-19 13:10:00,25.81,26.07,25.79,26.02,92600.0,17.9165,18.0969,17.9026,18.0622,92600.0
2009-03-19 13:15:00,26.01,26.07,25.88,25.98,88000.0,18.0553,18.0969,17.9651,18.0345,88000.0
2009-03-19 13:20:00,25.98,26.22,25.98,26.2,117000.0,18.0345,18.2011,18.0345,18.1872,117000.0
2009-03-19 13:25:00,26.19,26.2,26.11,26.12,50800.0,18.1802,18.1872,18.1247,18.1317,50800.0
2009-03-19 13:30:00,26.12,26.17,26.05,26.05,94200.0,18.1317,18.1664,18.0831,18.0831,94200.0
2009-03-19 13:35:00,26.07,26.08,25.91,26.01,118800.0,18.0969,18.1039,17.9859,18.0553,118800.0
2009-03-19 13:40:00,26.02,26.15,25.97,26.0,97400.0,18.0622,18.1525,18.0275,18.0484,97400.0
2009-03-19 13:45:00,26.0,26.27,25.99,26.17,152400.0,18.0484,18.2358,18.0414,18.1664,152400.0
2009-03-19 13:50:00,26.17,26.19,25.97,26.0,232500.0,18.1664,18.1802,18.0275,18.0484,232500.0
2009-03-19 13:55:00,25.99,26.07,25.95,26.02,92500.0,18.0414,18.0969,18.0136,18.0622,92500.0
2009-03-19 14:00:00,26.02,26.24,26.02,26.23,149300.0,18.0622,18.215,18.0622,18.208,149300.0
2009-03-19 14:05:00,26.23,26.35,26.2,26.35,216900.0,18.208,18.2913,18.1872,18.2913,216900.0
2009-03-19 14:10:00,26.35,26.38,26.24,26.37,129300.0,18.2913,18.3121,18.215,18.3052,129300.0
2009-03-19 14:15:00,26.37,26.42,26.14,26.18,121300.0,18.3052,18.3399,18.1455,18.1733,121300.0
2009-03-19 14:20:00,26.19,26.19,25.8,25.91,180100.0,18.1802,18.1802,17.9095,17.9859,180100.0
2009-03-19 14:25:00,25.91,26.02,25.85,25.9,104100.0,17.9859,18.0622,17.9442,17.9789,104100.0
2009-03-19 14:30:00,25.9,26.0,25.8,25.96,142100.0,17.9789,18.0484,17.9095,18.0206,142100.0
2009-03-19 14:35:00,25.95,25.98,25.69,25.77,160100.0,18.0136,18.0345,17.8332,17.8887,160100.0
2009-03-19 14:40:00,25.73,25.77,25.4,25.57,227800.0,17.8609,17.8887,17.6319,17.7499,227800.0
2009-03-19 14:45:00,25.58,25.59,25.41,25.42,142700.0,17.7568,17.7637,17.6388,17.6457,142700.0
2009-03-19 14:50:00,25.42,25.48,25.24,25.28,150900.0,17.6457,17.6874,17.5208,17.5486,150900.0
2009-03-19 14:55:00,25.29,25.49,25.21,25.38,188800.0,17.5555,17.6943,17.5,17.618,188800.0
2009-03-19 15:00:00,25.36,25.61,25.32,25.59,196900.0,17.6041,17.7776,17.5763,17.7637,196900.0
2009-03-19 15:05:00,25.6,25.66,25.54,25.56,170600.0,17.7707,17.8123,17.729,17.7429,170600.0
2009-03-19 15:10:00,25.55,25.56,25.37,25.49,138000.0,17.736,17.7429,17.611,17.6943,138000.0
2009-03-19 15:15:00,25.48,25.7,25.48,25.6,137400.0,17.6874,17.8401,17.6874,17.7707,137400.0
2009-03-19 15:20:00,25.59,25.61,25.28,25.29,193500.0,17.7637,17.7776,17.5486,17.5555,193500.0
2009-03-19 15:25:00,25.29,25.31,25.12,25.29,301700.0,17.5555,17.5694,17.4375,17.5555,301700.0
2009-03-19 15:30:00,25.29,25.67,25.26,25.59,360000.0,17.5555,17.8193,17.5347,17.7637,360000.0
2009-03-19 15:35:00,25.59,25.66,25.37,25.43,351700.0,17.7637,17.8123,17.611,17.6527,351700.0
2009-03-19 15:40:00,25.41,25.46,25.27,25.41,490900.0,17.6388,17.6735,17.5416,17.6388,490900.0
2009-03-19 15:45:00,25.41,25.6,25.35,25.46,509300.0,17.6388,17.7707,17.5971,17.6735,509300.0
2009-03-19 15:50:00,25.47,25.55,25.17,25.2,686000.0,17.6804,17.736,17.4722,17.493,686000.0
2009-03-19 15:55:00,25.19,25.22,25.02,25.09,1449100.0,17.4861,17.5069,17.3681,17.4167,1449100.0
2009-03-20 09:30:00,25.51,25.51,24.81,25.01,2417500.0,17.7082,17.7082,17.2223,17.3611,2417500.0
2009-03-20 09:35:00,24.99,25.06,24.7,24.87,270400.0,17.3472,17.3958,17.1459,17.2639,270400.0
2009-03-20 09:40:00,24.84,24.87,24.54,24.73,282700.0,17.2431,17.2639,17.0349,17.1668,282700.0
2009-03-20 09:45:00,24.74,25.17,24.67,24.95,252600.0,17.1737,17.4722,17.1251,17.3195,252600.0
2009-03-20 09:50:00,24.95,25.0,24.75,24.76,320200.0,17.3195,17.3542,17.1806,17.1876,320200.0
2009-03-20 09:55:00,24.76,24.8,24.38,24.45,288500.0,17.1876,17.2154,16.9238,16.9724,288500.0
2009-03-20 10:00:00,24.45,24.6,24.27,24.28,288400.0,16.9724,17.0765,16.8474,16.8544,288400.0
2009-03-20 10:05:00,24.28,24.48,24.19,24.41,329300.0,16.8544,16.9932,16.7919,16.9446,329300.0
2009-03-20 10:10:00,24.42,24.47,24.31,24.35,174100.0,16.9516,16.9863,16.8752,16.903,174100.0
2009-03-20 10:15:00,24.34,24.63,24.31,24.49,125500.0,16.896,17.0973,16.8752,17.0002,125500.0
2009-03-20 10:20:00,24.5,24.61,24.43,24.61,120400.0,17.0071,17.0835,16.9585,17.0835,120400.0
2009-03-20 10:25:00,24.61,24.73,24.57,24.72,176600.0,17.0835,17.1668,17.0557,17.1598,176600.0
2009-03-20 10:30:00,24.71,24.73,24.41,24.49,152900.0,17.1529,17.1668,16.9446,17.0002,152900.0
2009-03-20 10:35:00,24.51,24.52,24.39,24.42,188900.0,17.014,17.021,16.9307,16.9516,188900.0
2009-03-20 10:40:00,24.43,24.51,24.37,24.48,128500.0,16.9585,17.014,16.9169,16.9932,128500.0
2009-03-20 10:45:00,24.46,24.53,24.38,24.49,141800.0,16.9793,17.0279,16.9238,17.0002,141800.0
2009-03-20 10:50:00,24.48,24.49,24.36,24.43,113500.0,16.9932,17.0002,16.9099,16.9585,113500.0
2009-03-20 10:55:00,24.43,24.66,24.39,24.53,91500.0,16.9585,17.1182,16.9307,17.0279,91500.0
2009-03-20 11:00:00,24.53,24.54,24.37,24.5,107800.0,17.0279,17.0349,16.9169,17.0071,107800.0
2009-03-20 11:05:00,24.46,24.51,24.39,24.43,145100.0,16.9793,17.014,16.9307,16.9585,145100.0
2009-03-20 11:10:00,24.43,24.44,24.27,24.38,141000.0,16.9585,16.9655,16.8474,16.9238,141000.0
2009-03-20 11:15:00,24.38,24.4,24.2,24.23,141100.0,16.9238,16.9377,16.7989,16.8197,141100.0
2009-03-20 11:20:00,24.22,24.22,24.01,24.02,202000.0,16.8127,16.8127,16.667,16.6739,202000.0
2009-03-20 11:25:00,24.02,24.13,24.0,24.11,181500.0,16.6739,16.7503,16.66,16.7364,181500.0
2009-03-20 11:30:00,24.11,24.18,24.04,24.14,128100.0,16.7364,16.785,16.6878,16.7572,128100.0
2009-03-20 11:35:00,24.15,24.17,24.05,24.08,171100.0,16.7641,16.778,16.6947,16.7156,171100.0
2009-03-20 11:40:00,24.08,24.22,24.06,24.11,165400.0,16.7156,16.8127,16.7017,16.7364,165400.0
2009-03-20 11:45:00,24.11,24.11,23.93,24.0,132000.0,16.7364,16.7364,16.6114,16.66,132000.0
2009-03-20 11:50:00,23.99,24.19,23.96,24.18,152300.0,16.6531,16.7919,16.6323,16.785,152300.0
2009-03-20 11:55:00,24.18,24.2,24.12,24.2,101300.0,16.785,16.7989,16.7433,16.7989,101300.0
2009-03-20 12:00:00,24.2,24.21,24.11,24.14,107300.0,16.7989,16.8058,16.7364,16.7572,107300.0
2009-03-20 12:05:00,24.14,24.27,24.12,24.23,97900.0,16.7572,16.8474,16.7433,16.8197,97900.0
2009-03-20 12:10:00,24.23,24.46,24.23,24.46,171800.0,16.8197,16.9793,16.8197,16.9793,171800.0
2009-03-20 12:15:00,24.46,24.48,24.27,24.48,203700.0,16.9793,16.9932,16.8474,16.9932,203700.0
2009-03-20 12:20:00,24.48,24.56,24.39,24.41,146400.0,16.9932,17.0488,16.9307,16.9446,146400.0
2009-03-20 12:25:00,24.41,24.42,24.3,24.3,90700.0,16.9446,16.9516,16.8683,16.8683,90700.0
2009-03-20 12:30:00,24.3,24.46,24.28,24.44,150800.0,16.8683,16.9793,16.8544,16.9655,150800.0
2009-03-20 12:35:00,24.45,24.53,24.38,24.42,143800.0,16.9724,17.0279,16.9238,16.9516,143800.0
2009-03-20 12:40:00,24.42,24.5,24.24,24.28,106400.0,16.9516,17.0071,16.8266,16.8544,106400.0
2009-03-20 12:45:00,24.29,24.33,24.13,24.17,141300.0,16.8613,16.8891,16.7503,16.778,141300.0
2009-03-20 12:50:00,24.18,24.18,23.9,24.05,222100.0,16.785,16.785,16.5906,16.6947,222100.0
2009-03-20 12:55:00,24.06,24.06,23.93,24.01,153600.0,16.7017,16.7017,16.6114,16.667,153600.0
2009-03-20 13:00:00,24.01,24.04,23.96,24.03,70200.0,16.667,16.6878,16.6323,16.6808,70200.0
2009-03-20 13:05:00,24.02,24.09,24.0,24.05,72000.0,16.6739,16.7225,16.66,16.6947,72000.0
2009-03-20 13:10:00,24.05,24.25,24.05,24.25,95100.0,16.6947,16.8336,16.6947,16.8336,95100.0
2009-03-20 13:15:00,24.24,24.25,24.11,24.11,76400.0,16.8266,16.8336,16.7364,16.7364,76400.0
2009-03-20 13:20:00,24.12,24.14,23.98,24.07,157300.0,16.7433,16.7572,16.6461,16.7086,157300.0
2009-03-20 13:25:00,24.08,24.11,24.0,24.07,83300.0,16.7156,16.7364,16.66,16.7086,83300.0
2009-03-20 13:30:00,24.08,24.21,24.05,24.15,101400.0,16.7156,16.8058,16.6947,16.7641,101400.0
2009-03-20 13:35:00,24.16,24.17,23.99,24.03,147300.0,16.7711,16.778,16.6531,16.6808,147300.0
2009-03-20 13:40:00,24.04,24.12,23.97,24.11,92400.0,16.6878,16.7433,16.6392,16.7364,92400.0
2009-03-20 13:45:00,24.11,24.11,23.98,24.02,66700.0,16.7364,16.7364,16.6461,16.6739,66700.0
2009-03-20 13:50:00,24.02,24.14,23.93,23.98,94100.0,16.6739,16.7572,16.6114,16.6461,94100.0
2009-03-20 13:55:00,23.98,24.07,23.92,23.95,136300.0,16.6461,16.7086,16.6045,16.6253,136300.0
2009-03-20 14:00:00,23.95,24.0,23.94,23.98,86000.0,16.6253,16.66,16.6184,16.6461,86000.0
2009-03-20 14:05:00,23.97,23.98,23.85,23.86,159000.0,16.6392,16.6461,16.5559,16.5628,159000.0
2009-03-20 14:10:00,23.86,24.1,23.85,24.1,137300.0,16.5628,16.7294,16.5559,16.7294,137300.0
2009-03-20 14:15:00,24.1,24.2,24.05,24.1,156100.0,16.7294,16.7989,16.6947,16.7294,156100.0
2009-03-20 14:20:00,24.1,24.22,24.08,24.19,106100.0,16.7294,16.8127,16.7156,16.7919,106100.0
2009-03-20 14:25:00,24.19,24.42,24.08,24.35,159000.0,16.7919,16.9516,16.7156,16.903,159000.0
2009-03-20 14:30:00,24.35,24.52,24.34,24.49,240200.0,16.903,17.021,16.896,17.0002,240200.0
2009-03-20 14:35:00,24.48,24.52,24.42,24.52,190000.0,16.9932,17.021,16.9516,17.021,190000.0
2009-03-20 14:40:00,24.52,24.53,24.21,24.28,161200.0,17.021,17.0279,16.8058,16.8544,161200.0
2009-03-20 14:45:00,24.28,24.43,24.26,24.36,149800.0,16.8544,16.9585,16.8405,16.9099,149800.0
2009-03-20 14:50:00,24.35,24.39,24.28,24.31,192200.0,16.903,16.9307,16.8544,16.8752,192200.0
2009-03-20 14:55:00,24.32,24.52,24.25,24.44,175600.0,16.8822,17.021,16.8336,16.9655,175600.0
2009-03-20 15:00:00,24.45,24.65,24.44,24.48,212000.0,16.9724,17.1112,16.9655,16.9932,212000.0
2009-03-20 15:05:00,24.47,24.68,24.45,24.6,193000.0,16.9863,17.1321,16.9724,17.0765,193000.0
2009-03-20 15:10:00,24.6,24.73,24.52,24.52,169100.0,17.0765,17.1668,17.021,17.021,169100.0
2009-03-20 15:15:00,24.51,24.55,24.42,24.49,155900.0,17.014,17.0418,16.9516,17.0002,155900.0
2009-03-20 15:20:00,24.5,24.78,24.49,24.78,233300.0,17.0071,17.2015,17.0002,17.2015,233300.0
2009-03-20 15:25:00,24.78,24.78,24.52,24.53,190100.0,17.2015,17.2015,17.021,17.0279,190100.0
2009-03-20 15:30:00,24.52,24.67,24.52,24.65,282100.0,17.021,17.1251,17.021,17.1112,282100.0
2009-03-20 15:35:00,24.66,24.7,24.47,24.53,291400.0,17.1182,17.1459,16.9863,17.0279,291400.0
2009-03-20 15:40:00,24.52,24.53,24.26,24.29,335200.0,17.021,17.0279,16.8405,16.8613,335200.0
2009-03-20 15:45:00,24.3,24.36,23.92,23.92,434200.0,16.8683,16.9099,16.6045,16.6045,434200.0
2009-03-20 15:50:00,23.92,24.12,23.91,23.96,823100.0,16.6045,16.7433,16.5975,16.6323,823100.0
2009-03-20 15:55:00,23.96,24.02,23.8,23.85,981700.0,16.6323,16.6739,16.5212,16.5559,981700.0
2009-03-23 09:30:00,25.05,26.03,25.01,25.82,438200.0,17.3889,18.0692,17.3611,17.9234,438200.0
2009-03-23 09:35:00,25.8,26.59,25.51,26.3,734600.0,17.9095,18.4579,17.7082,18.2566,734600.0
2009-03-23 09:40:00,26.29,26.35,26.0,26.23,332400.0,18.2497,18.2913,18.0484,18.208,332400.0
2009-03-23 09:45:00,26.25,26.35,25.75,25.83,277200.0,18.2219,18.2913,17.8748,17.9303,277200.0
2009-03-23 09:50:00,25.83,26.03,25.74,25.97,242000.0,17.9303,18.0692,17.8679,18.0275,242000.0
2009-03-23 09:55:00,25.98,26.1,25.8,26.0,275600.0,18.0345,18.1178,17.9095,18.0484,275600.0
2009-03-23 10:00:00,26.0,26.22,25.88,25.9,301300.0,18.0484,18.2011,17.9651,17.9789,301300.0
2009-03-23 10:05:00,25.9,26.16,25.9,26.08,223800.0,17.9789,18.1594,17.9789,18.1039,223800.0
2009-03-23 10:10:00,26.06,26.18,26.0,26.1,227500.0,18.09,18.1733,18.0484,18.1178,227500.0
2009-03-23 10:15:00,26.1,26.27,26.05,26.12,284900.0,18.1178,18.2358,18.0831,18.1317,284900.0
2009-03-23 10:20:00,26.12,26.17,25.94,26.01,225600.0,18.1317,18.1664,18.0067,18.0553,225600.0
2009-03-23 10:25:00,26.01,26.01,25.81,25.91,158200.0,18.0553,18.0553,17.9165,17.9859,158200.0
2009-03-23 10:30:00,25.91,26.0,25.82,25.85,127000.0,17.9859,18.0484,17.9234,17.9442,127000.0
2009-03-23 10:35:00,25.86,25.97,25.75,25.77,159400.0,17.9512,18.0275,17.8748,17.8887,159400.0
2009-03-23 10:40:00,25.78,25.97,25.71,25.93,158400.0,17.8956,18.0275,17.847,17.9998,158400.0
2009-03-23 10:45:00,25.93,25.94,25.69,25.89,181500.0,17.9998,18.0067,17.8332,17.972,181500.0
2009-03-23 10:50:00,25.89,26.0,25.84,25.85,189500.0,17.972,18.0484,17.9373,17.9442,189500.0
2009-03-23 10:55:00,25.85,26.06,25.83,25.96,275400.0,17.9442,18.09,17.9303,18.0206,275400.0
2009-03-23 11:00:00,25.96,26.02,25.83,25.84,136800.0,18.0206,18.0622,17.9303,17.9373,136800.0
2009-03-23 11:05:00,25.84,25.96,25.8,25.87,89700.0,17.9373,18.0206,17.9095,17.9581,89700.0
2009-03-23 11:10:00,25.87,25.98,25.75,25.94,148900.0,17.9581,18.0345,17.8748,18.0067,148900.0
2009-03-23 11:15:00,25.93,26.02,25.93,25.98,135400.0,17.9998,18.0622,17.9998,18.0345,135400.0
2009-03-23 11:20:00,25.97,26.01,25.91,25.95,141600.0,18.0275,18.0553,17.9859,18.0136,141600.0
2009-03-23 11:25:00,25.95,26.09,25.92,26.07,126100.0,18.0136,18.1108,17.9928,18.0969,126100.0
2009-03-23 11:30:00,26.07,26.19,26.07,26.13,160100.0,18.0969,18.1802,18.0969,18.1386,160100.0
2009-03-23 11:35:00,26.13,26.19,26.09,26.16,169100.0,18.1386,18.1802,18.1108,18.1594,169100.0
2009-03-23 11:40:00,26.17,26.28,26.14,26.25,127800.0,18.1664,18.2427,18.1455,18.2219,127800.0
2009-03-23 11:45:00,26.25,26.34,26.22,26.24,85000.0,18.2219,18.2844,18.2011,18.215,85000.0
2009-03-23 11:50:00,26.24,26.32,26.17,26.24,165300.0,18.215,18.2705,18.1664,18.215,165300.0
2009-03-23 11:55:00,26.24,26.35,26.23,26.27,174600.0,18.215,18.2913,18.208,18.2358,174600.0
2009-03-23 12:00:00,26.26,26.27,26.11,26.2,111700.0,18.2288,18.2358,18.1247,18.1872,111700.0
2009-03-23 12:05:00,26.2,26.43,26.19,26.41,161300.0,18.1872,18.3468,18.1802,18.333,161300.0
2009-03-23 12:10:00,26.41,26.47,26.37,26.39,152400.0,18.333,18.3746,18.3052,18.3191,152400.0
2009-03-23 12:15:00,26.38,26.39,26.27,26.29,99300.0,18.3121,18.3191,18.2358,18.2497,99300.0
2009-03-23 12:20:00,26.28,26.34,26.21,26.25,77100.0,18.2427,18.2844,18.1941,18.2219,77100.0
2009-03-23 12:25:00,26.24,26.33,26.18,26.32,74200.0,18.215,18.2774,18.1733,18.2705,74200.0
2009-03-23 12:30:00,26.32,26.4,26.31,26.36,67100.0,18.2705,18.326,18.2635,18.2983,67100.0
2009-03-23 12:35:00,26.35,26.36,26.27,26.32,61000.0,18.2913,18.2983,18.2358,18.2705,61000.0
2009-03-23 12:40:00,26.32,26.35,26.24,26.24,63400.0,18.2705,18.2913,18.215,18.215,63400.0
2009-03-23 12:45:00,26.24,26.34,26.23,26.31,40600.0,18.215,18.2844,18.208,18.2635,40600.0
2009-03-23 12:50:00,26.31,26.46,26.26,26.39,108500.0,18.2635,18.3677,18.2288,18.3191,108500.0
2009-03-23 12:55:00,26.39,26.42,26.25,26.25,100200.0,18.3191,18.3399,18.2219,18.2219,100200.0
2009-03-23 13:00:00,26.25,26.27,26.11,26.11,100200.0,18.2219,18.2358,18.1247,18.1247,100200.0
2009-03-23 13:05:00,26.1,26.23,26.09,26.23,70900.0,18.1178,18.208,18.1108,18.208,70900.0
2009-03-23 13:10:00,26.24,26.53,26.23,26.48,221700.0,18.215,18.4163,18.208,18.3816,221700.0
2009-03-23 13:15:00,26.47,26.59,26.42,26.42,188200.0,18.3746,18.4579,18.3399,18.3399,188200.0
2009-03-23 13:20:00,26.43,26.53,26.36,26.39,110100.0,18.3468,18.4163,18.2983,18.3191,110100.0
2009-03-23 13:25:00,26.38,26.38,26.19,26.28,144200.0,18.3121,18.3121,18.1802,18.2427,144200.0
2009-03-23 13:30:00,26.28,26.35,26.22,26.26,112300.0,18.2427,18.2913,18.2011,18.2288,112300.0
2009-03-23 13:35:00,26.26,26.26,26.08,26.16,112700.0,18.2288,18.2288,18.1039,18.1594,112700.0
2009-03-23 13:40:00,26.15,26.2,26.14,26.15,83200.0,18.1525,18.1872,18.1455,18.1525,83200.0
2009-03-23 13:45:00,26.15,26.27,26.15,26.26,91100.0,18.1525,18.2358,18.1525,18.2288,91100.0
2009-03-23 13:50:00,26.27,26.3,26.15,26.2,92500.0,18.2358,18.2566,18.1525,18.1872,92500.0
2009-03-23 13:55:00,26.2,26.23,26.01,26.09,151200.0,18.1872,18.208,18.0553,18.1108,151200.0
2009-03-23 14:00:00,26.09,26.27,26.05,26.23,115600.0,18.1108,18.2358,18.0831,18.208,115600.0
2009-03-23 14:05:00,26.22,26.23,26.1,26.13,134300.0,18.2011,18.208,18.1178,18.1386,134300.0
2009-03-23 14:10:00,26.12,26.17,26.04,26.12,116200.0,18.1317,18.1664,18.0761,18.1317,116200.0
2009-03-23 14:15:00,26.12,26.16,26.07,26.15,125200.0,18.1317,18.1594,18.0969,18.1525,125200.0
2009-03-23 14:20:00,26.15,26.28,26.15,26.22,128600.0,18.1525,18.2427,18.1525,18.2011,128600.0
2009-03-23 14:25:00,26.22,26.39,26.22,26.3,160500.0,18.2011,18.3191,18.2011,18.2566,160500.0
2009-03-23 14:30:00,26.3,26.39,26.24,26.34,175200.0,18.2566,18.3191,18.215,18.2844,175200.0
2009-03-23 14:35:00,26.34,26.47,26.27,26.27,169600.0,18.2844,18.3746,18.2358,18.2358,169600.0
2009-03-23 14:40:00,26.29,26.35,26.12,26.17,249500.0,18.2497,18.2913,18.1317,18.1664,249500.0
2009-03-23 14:45:00,26.17,26.32,26.15,26.31,343400.0,18.1664,18.2705,18.1525,18.2635,343400.0
2009-03-23 14:50:00,26.31,26.51,26.28,26.43,423300.0,18.2635,18.4024,18.2427,18.3468,423300.0
2009-03-23 14:55:00,26.43,26.47,26.34,26.39,315400.0,18.3468,18.3746,18.2844,18.3191,315400.0
2009-03-23 15:00:00,26.39,26.51,26.25,26.5,352200.0,18.3191,18.4024,18.2219,18.3954,352200.0
2009-03-23 15:05:00,26.5,26.57,26.39,26.44,309200.0,18.3954,18.444,18.3191,18.3538,309200.0
2009-03-23 15:10:00,26.44,26.52,26.43,26.5,336400.0,18.3538,18.4093,18.3468,18.3954,336400.0
2009-03-23 15:15:00,26.51,26.52,26.43,26.46,292500.0,18.4024,18.4093,18.3468,18.3677,292500.0
2009-03-23 15:20:00,26.46,26.49,26.35,26.38,248400.0,18.3677,18.3885,18.2913,18.3121,248400.0
2009-03-23 15:25:00,26.36,26.74,26.36,26.73,362900.0,18.2983,18.562,18.2983,18.5551,362900.0
2009-03-23 15:30:00,26.74,26.81,26.62,26.67,451900.0,18.562,18.6106,18.4787,18.5134,451900.0
2009-03-23 15:35:00,26.67,26.83,26.64,26.8,448900.0,18.5134,18.6245,18.4926,18.6037,448900.0
2009-03-23 15:40:00,26.79,27.04,26.78,26.95,832800.0,18.5967,18.7703,18.5898,18.7078,832800.0
2009-03-23 15:45:00,26.96,27.4,26.93,27.39,1119800.0,18.7148,19.0202,18.6939,19.0132,1119800.0
2009-03-23 15:50:00,27.38,28.0,27.3,27.9,1889900.0,19.0063,19.4367,18.9508,19.3673,1889900.0
2009-03-23 15:55:00,27.89,28.25,27.87,28.18,3211100.0,19.3603,19.6102,19.3464,19.5616,3211100.0
2009-03-24 09:30:00,27.38,27.38,26.5,26.85,474800.0,19.0063,19.0063,18.3954,18.6384,474800.0
2009-03-24 09:35:00,26.85,27.01,26.51,26.95,378500.0,18.6384,18.7495,18.4024,18.7078,378500.0
2009-03-24 09:40:00,26.97,27.59,26.95,27.5,569300.0,18.7217,19.1521,18.7078,19.0896,569300.0
2009-03-24 09:45:00,27.5,27.52,27.25,27.31,570600.0,19.0896,19.1035,18.9161,18.9577,570600.0
2009-03-24 09:50:00,27.31,27.45,27.27,27.42,335900.0,18.9577,19.0549,18.9299,19.0341,335900.0
2009-03-24 09:55:00,27.42,27.65,27.38,27.54,369800.0,19.0341,19.1937,19.0063,19.1174,369800.0
2009-03-24 10:00:00,27.54,28.13,27.5,27.91,704800.0,19.1174,19.5269,19.0896,19.3742,704800.0
2009-03-24 10:05:00,27.9,28.0,27.77,27.96,430700.0,19.3673,19.4367,19.277,19.4089,430700.0
2009-03-24 10:10:00,27.95,28.02,27.84,27.94,341400.0,19.402,19.4506,19.3256,19.395,341400.0
2009-03-24 10:15:00,27.95,28.2,27.76,27.77,279600.0,19.402,19.5755,19.2701,19.277,279600.0
2009-03-24 10:20:00,27.76,28.0,27.72,27.98,265400.0,19.2701,19.4367,19.2423,19.4228,265400.0
2009-03-24 10:25:00,27.98,28.01,27.79,27.82,386000.0,19.4228,19.4436,19.2909,19.3117,386000.0
2009-03-24 10:30:00,27.82,27.96,27.73,27.92,258700.0,19.3117,19.4089,19.2493,19.3812,258700.0
2009-03-24 10:35:00,27.94,27.95,27.63,27.72,283300.0,19.395,19.402,19.1798,19.2423,283300.0
2009-03-24 10:40:00,27.73,27.85,27.65,27.74,252000.0,19.2493,19.3326,19.1937,19.2562,252000.0
2009-03-24 10:45:00,27.74,27.74,27.45,27.58,233700.0,19.2562,19.2562,19.0549,19.1451,233700.0
2009-03-24 10:50:00,27.58,27.67,27.58,27.59,113800.0,19.1451,19.2076,19.1451,19.1521,113800.0
2009-03-24 10:55:00,27.61,27.7,27.54,27.55,110900.0,19.166,19.2284,19.1174,19.1243,110900.0
2009-03-24 11:00:00,27.55,27.59,27.44,27.55,127700.0,19.1243,19.1521,19.048,19.1243,127700.0
2009-03-24 11:05:00,27.55,27.63,27.48,27.61,97400.0,19.1243,19.1798,19.0757,19.166,97400.0
2009-03-24 11:10:00,27.61,27.75,27.58,27.75,130700.0,19.166,19.2631,19.1451,19.2631,130700.0
2009-03-24 11:15:00,27.75,27.86,27.71,27.85,145600.0,19.2631,19.3395,19.2354,19.3326,145600.0
2009-03-24 11:20:00,27.84,28.0,27.83,27.98,218100.0,19.3256,19.4367,19.3187,19.4228,218100.0
2009-03-24 11:25:00,27.99,28.15,27.95,28.05,172800.0,19.4297,19.5408,19.402,19.4714,172800.0
2009-03-24 11:30:00,28.06,28.1,27.99,28.01,85800.0,19.4783,19.5061,19.4297,19.4436,85800.0
2009-03-24 11:35:00,27.99,28.08,27.99,28.08,160600.0,19.4297,19.4922,19.4297,19.4922,160600.0
2009-03-24 11:40:00,28.08,28.08,27.83,27.83,195200.0,19.4922,19.4922,19.3187,19.3187,195200.0
2009-03-24 11:45:00,27.83,27.83,27.62,27.69,202000.0,19.3187,19.3187,19.1729,19.2215,202000.0
2009-03-24 11:50:00,27.69,27.73,27.31,27.52,318700.0,19.2215,19.2493,18.9577,19.1035,318700.0
2009-03-24 11:55:00,27.51,27.51,27.36,27.39,153400.0,19.0965,19.0965,18.9924,19.0132,153400.0
2009-03-24 12:00:00,27.38,27.4,27.3,27.32,87900.0,19.0063,19.0202,18.9508,18.9647,87900.0
2009-03-24 12:05:00,27.31,27.37,27.28,27.33,65100.0,18.9577,18.9994,18.9369,18.9716,65100.0
2009-03-24 12:10:00,27.33,27.4,27.26,27.37,89700.0,18.9716,19.0202,18.923,18.9994,89700.0
2009-03-24 12:15:00,27.37,27.45,27.33,27.39,95800.0,18.9994,19.0549,18.9716,19.0132,95800.0
2009-03-24 12:20:00,27.39,27.4,27.33,27.33,70400.0,19.0132,19.0202,18.9716,18.9716,70400.0
2009-03-24 12:25:00,27.34,27.43,27.31,27.43,63400.0,18.9785,19.041,18.9577,19.041,63400.0
2009-03-24 12:30:00,27.43,27.51,27.43,27.51,117100.0,19.041,19.0965,19.041,19.0965,117100.0
2009-03-24 12:35:00,27.5,27.55,27.3,27.3,79800.0,19.0896,19.1243,18.9508,18.9508,79800.0
2009-03-24 12:40:00,27.3,27.34,27.25,27.25,75000.0,18.9508,18.9785,18.9161,18.9161,75000.0
2009-03-24 12:45:00,27.24,27.51,27.23,27.5,178300.0,18.9091,19.0965,18.9022,19.0896,178300.0
2009-03-24 12:50:00,27.51,27.58,27.4,27.55,163000.0,19.0965,19.1451,19.0202,19.1243,163000.0
2009-03-24 12:55:00,27.55,27.63,27.51,27.57,155900.0,19.1243,19.1798,19.0965,19.1382,155900.0
2009-03-24 13:00:00,27.56,27.63,27.55,27.6,161600.0,19.1313,19.1798,19.1243,19.159,161600.0
2009-03-24 13:05:00,27.61,27.69,27.51,27.69,78000.0,19.166,19.2215,19.0965,19.2215,78000.0
2009-03-24 13:10:00,27.69,27.71,27.53,27.71,153400.0,19.2215,19.2354,19.1104,19.2354,153400.0
2009-03-24 13:15:00,27.7,27.9,27.64,27.86,435000.0,19.2284,19.3673,19.1868,19.3395,435000.0
2009-03-24 13:20:00,27.86,28.15,27.86,28.14,227100.0,19.3395,19.5408,19.3395,19.5339,227100.0
2009-03-24 13:25:00,28.14,28.33,28.12,28.23,179300.0,19.5339,19.6658,19.52,19.5963,179300.0
2009-03-24 13:30:00,28.24,28.36,27.97,27.99,220200.0,19.6033,19.6866,19.4159,19.4297,220200.0
2009-03-24 13:35:00,27.98,28.1,27.98,27.99,178200.0,19.4228,19.5061,19.4228,19.4297,178200.0
2009-03-24 13:40:00,27.99,28.1,27.94,28.05,120400.0,19.4297,19.5061,19.395,19.4714,120400.0
2009-03-24 13:45:00,28.04,28.1,27.93,28.0,139500.0,19.4645,19.5061,19.3881,19.4367,139500.0
2009-03-24 13:50:00,28.01,28.04,27.92,27.95,156400.0,19.4436,19.4645,19.3812,19.402,156400.0
2009-03-24 13:55:00,27.95,28.05,27.92,28.02,108000.0,19.402,19.4714,19.3812,19.4506,108000.0
2009-03-24 14:00:00,28.0,28.12,28.0,28.11,175800.0,19.4367,19.52,19.4367,19.513,175800.0
2009-03-24 14:05:00,28.12,28.49,28.12,28.47,272600.0,19.52,19.7768,19.52,19.7629,272600.0
2009-03-24 14:10:00,28.46,28.49,28.31,28.4,269600.0,19.756,19.7768,19.6519,19.7144,269600.0
2009-03-24 14:15:00,28.39,28.42,28.23,28.35,329000.0,19.7074,19.7282,19.5963,19.6796,329000.0
2009-03-24 14:20:00,28.34,28.42,28.18,28.22,277200.0,19.6727,19.7282,19.5616,19.5894,277200.0
2009-03-24 14:25:00,28.22,28.27,27.95,27.95,295100.0,19.5894,19.6241,19.402,19.402,295100.0
2009-03-24 14:30:00,27.95,28.05,27.75,27.83,192900.0,19.402,19.4714,19.2631,19.3187,192900.0
2009-03-24 14:35:00,27.82,27.88,27.65,27.81,168400.0,19.3117,19.3534,19.1937,19.3048,168400.0
2009-03-24 14:40:00,27.8,27.94,27.75,27.8,150300.0,19.2979,19.395,19.2631,19.2979,150300.0
2009-03-24 14:45:00,27.8,27.81,27.65,27.65,154300.0,19.2979,19.3048,19.1937,19.1937,154300.0
2009-03-24 14:50:00,27.65,27.7,27.26,27.37,226400.0,19.1937,19.2284,18.923,18.9994,226400.0
2009-03-24 14:55:00,27.36,27.45,27.24,27.43,133100.0,18.9924,19.0549,18.9091,19.041,133100.0
2009-03-24 15:00:00,27.43,27.44,27.21,27.24,125600.0,19.041,19.048,18.8883,18.9091,125600.0
2009-03-24 15:05:00,27.24,27.25,26.81,26.93,228700.0,18.9091,18.9161,18.6106,18.6939,228700.0
2009-03-24 15:10:00,26.94,27.07,26.88,26.89,129300.0,18.7009,18.7911,18.6592,18.6662,129300.0
2009-03-24 15:15:00,26.88,27.3,26.86,27.07,169500.0,18.6592,18.9508,18.6453,18.7911,169500.0
2009-03-24 15:20:00,27.07,27.19,26.96,26.97,142600.0,18.7911,18.8744,18.7148,18.7217,142600.0
2009-03-24 15:25:00,26.98,27.01,26.84,26.92,190200.0,18.7286,18.7495,18.6315,18.687,190200.0
2009-03-24 15:30:00,26.95,27.01,26.83,26.92,346000.0,18.7078,18.7495,18.6245,18.687,346000.0
2009-03-24 15:35:00,26.92,27.33,26.92,27.05,323900.0,18.687,18.9716,18.687,18.7772,323900.0
2009-03-24 15:40:00,27.05,27.27,26.94,26.99,450000.0,18.7772,18.9299,18.7009,18.7356,450000.0
2009-03-24 15:45:00,27.0,27.06,26.67,26.72,400600.0,18.7425,18.7842,18.5134,18.5482,400600.0
2009-03-24 15:50:00,26.71,26.8,26.33,26.36,927500.0,18.5412,18.6037,18.2774,18.2983,927500.0
2009-03-24 15:55:00,26.36,26.38,26.05,26.05,1541800.0,18.2983,18.3121,18.0831,18.0831,1541800.0
2009-03-25 09:30:00,26.64,27.05,26.5,26.89,352800.0,18.4926,18.7772,18.3954,18.6662,352800.0
2009-03-25 09:35:00,26.88,26.88,26.48,26.54,322800.0,18.6592,18.6592,18.3816,18.4232,322800.0
2009-03-25 09:40:00,26.53,27.13,26.5,27.06,284100.0,18.4163,18.8328,18.3954,18.7842,284100.0
2009-03-25 09:45:00,27.05,27.08,26.84,27.04,284200.0,18.7772,18.7981,18.6315,18.7703,284200.0
2009-03-25 09:50:00,27.05,27.47,26.98,27.45,414100.0,18.7772,19.0688,18.7286,19.0549,414100.0
2009-03-25 09:55:00,27.44,27.49,27.29,27.31,335300.0,19.048,19.0827,18.9438,18.9577,335300.0
2009-03-25 10:00:00,27.32,27.63,27.27,27.41,498800.0,18.9647,19.1798,18.9299,19.0271,498800.0
2009-03-25 10:05:00,27.43,27.76,27.3,27.69,261200.0,19.041,19.2701,18.9508,19.2215,261200.0
2009-03-25 10:10:00,27.68,27.7,27.44,27.59,213000.0,19.2146,19.2284,19.048,19.1521,213000.0
2009-03-25 10:15:00,27.58,27.68,27.49,27.65,142000.0,19.1451,19.2146,19.0827,19.1937,142000.0
2009-03-25 10:20:00,27.63,27.67,27.48,27.52,257400.0,19.1798,19.2076,19.0757,19.1035,257400.0
2009-03-25 10:25:00,27.54,27.55,27.18,27.19,261100.0,19.1174,19.1243,18.8675,18.8744,261100.0
2009-03-25 10:30:00,27.17,27.36,27.08,27.33,249800.0,18.8605,18.9924,18.7981,18.9716,249800.0
2009-03-25 10:35:00,27.32,27.7,27.32,27.53,285500.0,18.9647,19.2284,18.9647,19.1104,285500.0
2009-03-25 10:40:00,27.53,27.55,27.27,27.36,168600.0,19.1104,19.1243,18.9299,18.9924,168600.0
2009-03-25 10:45:00,27.36,27.52,27.31,27.47,218100.0,18.9924,19.1035,18.9577,19.0688,218100.0
2009-03-25 10:50:00,27.47,27.54,27.39,27.51,253800.0,19.0688,19.1174,19.0132,19.0965,253800.0
2009-03-25 10:55:00,27.52,27.59,27.47,27.5,218100.0,19.1035,19.1521,19.0688,19.0896,218100.0
2009-03-25 11:00:00,27.5,27.51,27.44,27.47,227900.0,19.0896,19.0965,19.048,19.0688,227900.0
2009-03-25 11:05:00,27.48,27.53,27.39,27.47,137100.0,19.0757,19.1104,19.0132,19.0688,137100.0
2009-03-25 11:10:00,27.46,27.47,27.16,27.2,177900.0,19.0618,19.0688,18.8536,18.8814,177900.0
2009-03-25 11:15:00,27.19,27.24,26.8,26.89,327800.0,18.8744,18.9091,18.6037,18.6662,327800.0
2009-03-25 11:20:00,26.89,26.99,26.8,26.98,227600.0,18.6662,18.7356,18.6037,18.7286,227600.0
2009-03-25 11:25:00,26.98,27.04,26.92,26.98,128400.0,18.7286,18.7703,18.687,18.7286,128400.0
2009-03-25 11:30:00,26.99,27.16,26.96,27.04,208700.0,18.7356,18.8536,18.7148,18.7703,208700.0
2009-03-25 11:35:00,27.05,27.12,26.86,27.12,157500.0,18.7772,18.8258,18.6453,18.8258,157500.0
2009-03-25 11:40:00,27.1,27.27,27.02,27.24,152200.0,18.8119,18.9299,18.7564,18.9091,152200.0
2009-03-25 11:45:00,27.24,27.41,27.24,27.33,193500.0,18.9091,19.0271,18.9091,18.9716,193500.0
2009-03-25 11:50:00,27.34,27.34,27.18,27.29,105600.0,18.9785,18.9785,18.8675,18.9438,105600.0
2009-03-25 11:55:00,27.28,27.34,27.13,27.13,134600.0,18.9369,18.9785,18.8328,18.8328,134600.0
2009-03-25 12:00:00,27.14,27.47,27.05,27.37,162500.0,18.8397,19.0688,18.7772,18.9994,162500.0
2009-03-25 12:05:00,27.37,27.54,27.33,27.44,124300.0,18.9994,19.1174,18.9716,19.048,124300.0
2009-03-25 12:10:00,27.43,27.45,27.32,27.42,70200.0,19.041,19.0549,18.9647,19.0341,70200.0
2009-03-25 12:15:00,27.43,27.43,27.15,27.18,132200.0,19.041,19.041,18.8466,18.8675,132200.0
2009-03-25 12:20:00,27.18,27.29,27.12,27.16,142300.0,18.8675,18.9438,18.8258,18.8536,142300.0
2009-03-25 12:25:00,27.16,27.31,27.16,27.26,132800.0,18.8536,18.9577,18.8536,18.923,132800.0
2009-03-25 12:30:00,27.26,27.36,27.16,27.18,78100.0,18.923,18.9924,18.8536,18.8675,78100.0
2009-03-25 12:35:00,27.18,27.21,27.09,27.18,106200.0,18.8675,18.8883,18.805,18.8675,106200.0
2009-03-25 12:40:00,27.16,27.18,26.96,26.96,121000.0,18.8536,18.8675,18.7148,18.7148,121000.0
2009-03-25 12:45:00,26.95,27.02,26.87,26.91,119700.0,18.7078,18.7564,18.6523,18.68,119700.0
2009-03-25 12:50:00,26.91,26.94,26.81,26.91,184300.0,18.68,18.7009,18.6106,18.68,184300.0
2009-03-25 12:55:00,26.91,27.0,26.9,27.0,80000.0,18.68,18.7425,18.6731,18.7425,80000.0
2009-03-25 13:00:00,27.0,27.12,27.0,27.05,109900.0,18.7425,18.8258,18.7425,18.7772,109900.0
2009-03-25 13:05:00,27.05,27.1,27.0,27.0,129300.0,18.7772,18.8119,18.7425,18.7425,129300.0
2009-03-25 13:10:00,27.0,27.08,26.84,26.84,97600.0,18.7425,18.7981,18.6315,18.6315,97600.0
2009-03-25 13:15:00,26.84,26.89,26.67,26.72,171500.0,18.6315,18.6662,18.5134,18.5482,171500.0
2009-03-25 13:20:00,26.72,26.76,26.64,26.71,178700.0,18.5482,18.5759,18.4926,18.5412,178700.0
2009-03-25 13:25:00,26.71,26.76,26.51,26.55,175700.0,18.5412,18.5759,18.4024,18.4301,175700.0
2009-03-25 13:30:00,26.56,26.67,26.51,26.59,155300.0,18.4371,18.5134,18.4024,18.4579,155300.0
2009-03-25 13:35:00,26.58,26.6,26.49,26.5,184800.0,18.451,18.4649,18.3885,18.3954,184800.0
2009-03-25 13:40:00,26.5,26.54,26.37,26.45,313200.0,18.3954,18.4232,18.3052,18.3607,313200.0
2009-03-25 13:45:00,26.44,26.61,26.39,26.6,155000.0,18.3538,18.4718,18.3191,18.4649,155000.0
2009-03-25 13:50:00,26.59,26.96,26.59,26.74,233300.0,18.4579,18.7148,18.4579,18.562,233300.0
2009-03-25 13:55:00,26.74,26.8,26.53,26.56,173900.0,18.562,18.6037,18.4163,18.4371,173900.0
2009-03-25 14:00:00,26.56,26.58,26.21,26.29,244200.0,18.4371,18.451,18.1941,18.2497,244200.0
2009-03-25 14:05:00,26.3,26.45,26.13,26.25,227300.0,18.2566,18.3607,18.1386,18.2219,227300.0
2009-03-25 14:10:00,26.26,26.52,26.21,26.5,169400.0,18.2288,18.4093,18.1941,18.3954,169400.0
2009-03-25 14:15:00,26.5,26.5,26.25,26.48,181300.0,18.3954,18.3954,18.2219,18.3816,181300.0
2009-03-25 14:20:00,26.48,26.56,26.35,26.47,155100.0,18.3816,18.4371,18.2913,18.3746,155100.0
2009-03-25 14:25:00,26.47,26.57,26.33,26.33,185200.0,18.3746,18.444,18.2774,18.2774,185200.0
2009-03-25 14:30:00,26.37,26.45,26.24,26.28,209900.0,18.3052,18.3607,18.215,18.2427,209900.0
2009-03-25 14:35:00,26.26,26.29,25.98,25.98,296000.0,18.2288,18.2497,18.0345,18.0345,296000.0
2009-03-25 14:40:00,25.98,26.07,25.74,25.89,204900.0,18.0345,18.0969,17.8679,17.972,204900.0
2009-03-25 14:45:00,25.89,26.12,25.59,26.09,310600.0,17.972,18.1317,17.7637,18.1108,310600.0
2009-03-25 14:50:00,26.08,26.1,25.87,26.03,218100.0,18.1039,18.1178,17.9581,18.0692,218100.0
2009-03-25 14:55:00,26.04,26.2,25.9,25.9,203500.0,18.0761,18.1872,17.9789,17.9789,203500.0
2009-03-25 15:00:00,25.92,26.01,25.73,25.86,314600.0,17.9928,18.0553,17.8609,17.9512,314600.0
2009-03-25 15:05:00,25.87,26.09,25.85,25.93,173100.0,17.9581,18.1108,17.9442,17.9998,173100.0
2009-03-25 15:10:00,25.93,26.14,25.91,26.06,164500.0,17.9998,18.1455,17.9859,18.09,164500.0
2009-03-25 15:15:00,26.06,26.2,25.97,26.16,159600.0,18.09,18.1872,18.0275,18.1594,159600.0
2009-03-25 15:20:00,26.16,26.49,26.11,26.38,291800.0,18.1594,18.3885,18.1247,18.3121,291800.0
2009-03-25 15:25:00,26.39,26.69,26.3,26.63,271700.0,18.3191,18.5273,18.2566,18.4857,271700.0
2009-03-25 15:30:00,26.64,26.91,26.47,26.52,383100.0,18.4926,18.68,18.3746,18.4093,383100.0
2009-03-25 15:35:00,26.57,26.72,26.49,26.53,238000.0,18.444,18.5482,18.3885,18.4163,238000.0
2009-03-25 15:40:00,26.53,26.77,26.32,26.76,396700.0,18.4163,18.5829,18.2705,18.5759,396700.0
2009-03-25 15:45:00,26.76,26.93,26.66,26.71,452500.0,18.5759,18.6939,18.5065,18.5412,452500.0
2009-03-25 15:50:00,26.72,27.1,26.63,27.09,580000.0,18.5482,18.8119,18.4857,18.805,580000.0
2009-03-25 15:55:00,27.09,27.75,27.09,27.69,1578500.0,18.805,19.2631,18.805,19.2215,1578500.0
2009-03-26 09:30:00,27.94,27.94,27.23,27.65,323500.0,19.395,19.395,18.9022,19.1937,323500.0
2009-03-26 09:35:00,27.65,28.11,27.36,27.48,458700.0,19.1937,19.513,18.9924,19.0757,458700.0
2009-03-26 09:40:00,27.44,27.98,27.44,27.8,348800.0,19.048,19.4228,19.048,19.2979,348800.0
2009-03-26 09:45:00,27.8,27.86,27.33,27.54,487600.0,19.2979,19.3395,18.9716,19.1174,487600.0
2009-03-26 09:50:00,27.54,27.57,27.15,27.16,203600.0,19.1174,19.1382,18.8466,18.8536,203600.0
2009-03-26 09:55:00,27.15,27.53,27.13,27.38,291800.0,18.8466,19.1104,18.8328,19.0063,291800.0
2009-03-26 10:00:00,27.38,27.79,27.37,27.63,230200.0,19.0063,19.2909,18.9994,19.1798,230200.0
2009-03-26 10:05:00,27.64,27.78,27.47,27.47,166500.0,19.1868,19.284,19.0688,19.0688,166500.0
2009-03-26 10:10:00,27.46,27.53,27.1,27.2,196400.0,19.0618,19.1104,18.8119,18.8814,196400.0
2009-03-26 10:15:00,27.19,27.55,27.19,27.46,166400.0,18.8744,19.1243,18.8744,19.0618,166400.0
2009-03-26 10:20:00,27.47,27.66,27.42,27.52,165600.0,19.0688,19.2007,19.0341,19.1035,165600.0
2009-03-26 10:25:00,27.53,27.62,27.34,27.42,158400.0,19.1104,19.1729,18.9785,19.0341,158400.0
2009-03-26 10:30:00,27.43,27.6,27.34,27.59,232300.0,19.041,19.159,18.9785,19.1521,232300.0
2009-03-26 10:35:00,27.59,27.98,27.59,27.87,254800.0,19.1521,19.4228,19.1521,19.3464,254800.0
2009-03-26 10:40:00,27.87,28.09,27.78,27.96,249800.0,19.3464,19.4992,19.284,19.4089,249800.0
2009-03-26 10:45:00,27.96,28.03,27.85,27.85,160200.0,19.4089,19.4575,19.3326,19.3326,160200.0
2009-03-26 10:50:00,27.86,27.94,27.77,27.78,160200.0,19.3395,19.395,19.277,19.284,160200.0
2009-03-26 10:55:00,27.78,27.89,27.71,27.76,191400.0,19.284,19.3603,19.2354,19.2701,191400.0
2009-03-26 11:00:00,27.77,28.0,27.74,27.93,127600.0,19.277,19.4367,19.2562,19.3881,127600.0
2009-03-26 11:05:00,27.92,28.05,27.8,27.87,167200.0,19.3812,19.4714,19.2979,19.3464,167200.0
2009-03-26 11:10:00,27.88,27.93,27.75,27.86,109000.0,19.3534,19.3881,19.2631,19.3395,109000.0
2009-03-26 11:15:00,27.86,28.0,27.65,27.71,96300.0,19.3395,19.4367,19.1937,19.2354,96300.0
2009-03-26 11:20:00,27.71,27.82,27.69,27.75,87200.0,19.2354,19.3117,19.2215,19.2631,87200.0
2009-03-26 11:25:00,27.74,27.84,27.5,27.52,111300.0,19.2562,19.3256,19.0896,19.1035,111300.0
2009-03-26 11:30:00,27.52,27.67,27.5,27.55,96700.0,19.1035,19.2076,19.0896,19.1243,96700.0
2009-03-26 11:35:00,27.56,27.86,27.55,27.79,131000.0,19.1313,19.3395,19.1243,19.2909,131000.0
2009-03-26 11:40:00,27.79,27.95,27.74,27.95,95400.0,19.2909,19.402,19.2562,19.402,95400.0
2009-03-26 11:45:00,27.96,28.01,27.84,27.89,131700.0,19.4089,19.4436,19.3256,19.3603,131700.0
2009-03-26 11:50:00,27.88,27.93,27.59,27.76,194300.0,19.3534,19.3881,19.1521,19.2701,194300.0
2009-03-26 11:55:00,27.76,27.81,27.7,27.81,80800.0,19.2701,19.3048,19.2284,19.3048,80800.0
2009-03-26 12:00:00,27.82,27.84,27.69,27.78,73800.0,19.3117,19.3256,19.2215,19.284,73800.0
2009-03-26 12:05:00,27.78,27.94,27.71,27.79,148000.0,19.284,19.395,19.2354,19.2909,148000.0
2009-03-26 12:10:00,27.79,27.81,27.68,27.7,92800.0,19.2909,19.3048,19.2146,19.2284,92800.0
2009-03-26 12:15:00,27.7,27.81,27.64,27.81,144200.0,19.2284,19.3048,19.1868,19.3048,144200.0
2009-03-26 12:20:00,27.81,27.98,27.75,27.89,197500.0,19.3048,19.4228,19.2631,19.3603,197500.0
2009-03-26 12:25:00,27.9,27.94,27.75,27.93,124000.0,19.3673,19.395,19.2631,19.3881,124000.0
2009-03-26 12:30:00,27.93,28.06,27.86,27.94,184600.0,19.3881,19.4783,19.3395,19.395,184600.0
2009-03-26 12:35:00,27.94,27.98,27.8,27.95,100200.0,19.395,19.4228,19.2979,19.402,100200.0
2009-03-26 12:40:00,27.94,27.98,27.62,27.66,106800.0,19.395,19.4228,19.1729,19.2007,106800.0
2009-03-26 12:45:00,27.66,27.82,27.65,27.82,128600.0,19.2007,19.3117,19.1937,19.3117,128600.0
2009-03-26 12:50:00,27.82,27.84,27.73,27.74,95200.0,19.3117,19.3256,19.2493,19.2562,95200.0
2009-03-26 12:55:00,27.74,27.8,27.62,27.66,154200.0,19.2562,19.2979,19.1729,19.2007,154200.0
2009-03-26 13:00:00,27.65,28.0,27.65,27.98,218900.0,19.1937,19.4367,19.1937,19.4228,218900.0
2009-03-26 13:05:00,27.98,28.22,27.97,28.2,278900.0,19.4228,19.5894,19.4159,19.5755,278900.0
2009-03-26 13:10:00,28.18,28.3,28.04,28.11,186800.0,19.5616,19.6449,19.4645,19.513,186800.0
2009-03-26 13:15:00,28.11,28.24,28.1,28.15,134900.0,19.513,19.6033,19.5061,19.5408,134900.0
2009-03-26 13:20:00,28.15,28.41,28.14,28.27,250900.0,19.5408,19.7213,19.5339,19.6241,250900.0
2009-03-26 13:25:00,28.27,28.42,28.19,28.22,115000.0,19.6241,19.7282,19.5686,19.5894,115000.0
2009-03-26 13:30:00,28.22,28.29,28.13,28.17,129700.0,19.5894,19.638,19.5269,19.5547,129700.0
2009-03-26 13:35:00,28.18,28.22,27.98,28.14,130800.0,19.5616,19.5894,19.4228,19.5339,130800.0
2009-03-26 13:40:00,28.15,28.29,27.96,28.18,162600.0,19.5408,19.638,19.4089,19.5616,162600.0
2009-03-26 13:45:00,28.19,28.23,28.08,28.14,131500.0,19.5686,19.5963,19.4922,19.5339,131500.0
2009-03-26 13:50:00,28.13,28.26,28.08,28.1,109900.0,19.5269,19.6172,19.4922,19.5061,109900.0
2009-03-26 13:55:00,28.11,28.22,28.04,28.16,87400.0,19.513,19.5894,19.4645,19.5478,87400.0
2009-03-26 14:00:00,28.16,28.3,28.15,28.29,150000.0,19.5478,19.6449,19.5408,19.638,150000.0
2009-03-26 14:05:00,28.29,28.34,28.19,28.23,159200.0,19.638,19.6727,19.5686,19.5963,159200.0
2009-03-26 14:10:00,28.21,28.33,28.16,28.27,159800.0,19.5825,19.6658,19.5478,19.6241,159800.0
2009-03-26 14:15:00,28.26,28.29,28.07,28.12,176800.0,19.6172,19.638,19.4853,19.52,176800.0
2009-03-26 14:20:00,28.14,28.32,28.13,28.31,135200.0,19.5339,19.6588,19.5269,19.6519,135200.0
2009-03-26 14:25:00,28.32,28.38,28.11,28.17,251000.0,19.6588,19.7005,19.513,19.5547,251000.0
2009-03-26 14:30:00,28.16,28.19,27.93,27.99,177500.0,19.5478,19.5686,19.3881,19.4297,177500.0
2009-03-26 14:35:00,28.0,28.16,27.99,28.05,183400.0,19.4367,19.5478,19.4297,19.4714,183400.0
2009-03-26 14:40:00,28.04,28.06,27.82,27.86,157600.0,19.4645,19.4783,19.3117,19.3395,157600.0
2009-03-26 14:45:00,27.86,28.07,27.85,27.9,181300.0,19.3395,19.4853,19.3326,19.3673,181300.0
2009-03-26 14:50:00,27.9,27.91,27.76,27.79,190800.0,19.3673,19.3742,19.2701,19.2909,190800.0
2009-03-26 14:55:00,27.81,27.87,27.55,27.6,170900.0,19.3048,19.3464,19.1243,19.159,170900.0
2009-03-26 15:00:00,27.6,27.82,27.57,27.81,154400.0,19.159,19.3117,19.1382,19.3048,154400.0
2009-03-26 15:05:00,27.81,28.04,27.75,27.99,329300.0,19.3048,19.4645,19.2631,19.4297,329300.0
2009-03-26 15:10:00,28.0,28.04,27.92,27.96,179400.0,19.4367,19.4645,19.3812,19.4089,179400.0
2009-03-26 15:15:00,27.96,28.01,27.77,27.92,180300.0,19.4089,19.4436,19.277,19.3812,180300.0
2009-03-26 15:20:00,27.92,28.18,27.86,28.13,232000.0,19.3812,19.5616,19.3395,19.5269,232000.0
2009-03-26 15:25:00,28.14,28.34,28.13,28.31,368900.0,19.5339,19.6727,19.5269,19.6519,368900.0
2009-03-26 15:30:00,28.3,28.44,28.13,28.38,476000.0,19.6449,19.7421,19.5269,19.7005,476000.0
2009-03-26 15:35:00,28.37,28.53,28.33,28.51,635100.0,19.6935,19.8046,19.6658,19.7907,635100.0
2009-03-26 15:40:00,28.51,28.65,28.36,28.45,575200.0,19.7907,19.8879,19.6866,19.7491,575200.0
2009-03-26 15:45:00,28.45,28.49,28.16,28.25,540800.0,19.7491,19.7768,19.5478,19.6102,540800.0
2009-03-26 15:50:00,28.25,28.46,28.12,28.27,572800.0,19.6102,19.756,19.52,19.6241,572800.0
2009-03-26 15:55:00,28.26,28.41,28.15,28.17,729600.0,19.6172,19.7213,19.5408,19.5547,729600.0
2009-03-27 09:30:00,28.12,28.15,27.65,28.02,318400.0,19.52,19.5408,19.1937,19.4506,318400.0
2009-03-27 09:35:00,28.01,28.16,27.66,27.74,237000.0,19.4436,19.5478,19.2007,19.2562,237000.0
2009-03-27 09:40:00,27.74,28.18,27.74,28.04,272400.0,19.2562,19.5616,19.2562,19.4645,272400.0
2009-03-27 09:45:00,28.06,28.48,27.94,28.39,304300.0,19.4783,19.7699,19.395,19.7074,304300.0
2009-03-27 09:50:00,28.41,28.55,28.2,28.39,202600.0,19.7213,19.8185,19.5755,19.7074,202600.0
2009-03-27 09:55:00,28.39,28.65,28.3,28.48,293400.0,19.7074,19.8879,19.6449,19.7699,293400.0
2009-03-27 10:00:00,28.48,28.53,28.19,28.39,257500.0,19.7699,19.8046,19.5686,19.7074,257500.0
2009-03-27 10:05:00,28.39,28.44,28.2,28.2,144700.0,19.7074,19.7421,19.5755,19.5755,144700.0
2009-03-27 10:10:00,28.21,28.44,28.14,28.41,155500.0,19.5825,19.7421,19.5339,19.7213,155500.0
2009-03-27 10:15:00,28.4,28.43,28.31,28.33,111200.0,19.7144,19.7352,19.6519,19.6658,111200.0
2009-03-27 10:20:00,28.31,28.67,28.31,28.65,153000.0,19.6519,19.9018,19.6519,19.8879,153000.0
2009-03-27 10:25:00,28.65,28.89,28.44,28.87,207900.0,19.8879,20.0545,19.7421,20.0406,207900.0
2009-03-27 10:30:00,28.87,29.0,28.85,29.0,319400.0,20.0406,20.1309,20.0267,20.1309,319400.0
2009-03-27 10:35:00,29.0,29.1,28.85,28.89,164900.0,20.1309,20.2003,20.0267,20.0545,164900.0
2009-03-27 10:40:00,28.9,28.93,28.81,28.82,138500.0,20.0614,20.0823,19.999,20.0059,138500.0
2009-03-27 10:45:00,28.81,28.82,28.55,28.55,208800.0,19.999,20.0059,19.8185,19.8185,208800.0
2009-03-27 10:50:00,28.56,28.95,28.56,28.83,281800.0,19.8254,20.0961,19.8254,20.0128,281800.0
2009-03-27 10:55:00,28.83,29.0,28.75,28.76,213400.0,20.0128,20.1309,19.9573,19.9643,213400.0
2009-03-27 11:00:00,28.76,28.77,28.44,28.63,169900.0,19.9643,19.9712,19.7421,19.874,169900.0
2009-03-27 11:05:00,28.64,28.77,28.62,28.66,100200.0,19.881,19.9712,19.8671,19.8948,100200.0
2009-03-27 11:10:00,28.66,28.89,28.61,28.83,100300.0,19.8948,20.0545,19.8601,20.0128,100300.0
2009-03-27 11:15:00,28.82,28.92,28.74,28.8,109900.0,20.0059,20.0753,19.9504,19.992,109900.0
2009-03-27 11:20:00,28.8,29.0,28.8,28.94,134800.0,19.992,20.1309,19.992,20.0892,134800.0
2009-03-27 11:25:00,28.94,29.04,28.76,28.86,117400.0,20.0892,20.1586,19.9643,20.0337,117400.0
2009-03-27 11:30:00,28.86,28.92,28.78,28.81,118400.0,20.0337,20.0753,19.9781,19.999,118400.0
2009-03-27 11:35:00,28.79,28.88,28.57,28.57,150900.0,19.9851,20.0476,19.8324,19.8324,150900.0
2009-03-27 11:40:00,28.57,28.6,28.44,28.56,82800.0,19.8324,19.8532,19.7421,19.8254,82800.0
2009-03-27 11:45:00,28.58,28.68,28.5,28.51,109400.0,19.8393,19.9087,19.7838,19.7907,109400.0
2009-03-27 11:50:00,28.52,28.59,28.47,28.5,98200.0,19.7977,19.8462,19.7629,19.7838,98200.0
2009-03-27 11:55:00,28.53,28.53,28.42,28.43,90400.0,19.8046,19.8046,19.7282,19.7352,90400.0
2009-03-27 12:00:00,28.43,28.69,28.42,28.5,131700.0,19.7352,19.9157,19.7282,19.7838,131700.0
2009-03-27 12:05:00,28.5,28.56,28.42,28.52,109700.0,19.7838,19.8254,19.7282,19.7977,109700.0
2009-03-27 12:10:00,28.5,28.55,28.47,28.51,62900.0,19.7838,19.8185,19.7629,19.7907,62900.0
2009-03-27 12:15:00,28.51,28.54,28.44,28.52,83900.0,19.7907,19.8115,19.7421,19.7977,83900.0
2009-03-27 12:20:00,28.53,28.53,28.47,28.47,76500.0,19.8046,19.8046,19.7629,19.7629,76500.0
2009-03-27 12:25:00,28.48,28.55,28.47,28.51,48600.0,19.7699,19.8185,19.7629,19.7907,48600.0
2009-03-27 12:30:00,28.51,28.63,28.49,28.6,56600.0,19.7907,19.874,19.7768,19.8532,56600.0
2009-03-27 12:35:00,28.6,28.61,28.48,28.49,48900.0,19.8532,19.8601,19.7699,19.7768,48900.0
2009-03-27 12:40:00,28.5,28.62,28.49,28.59,60300.0,19.7838,19.8671,19.7768,19.8462,60300.0
2009-03-27 12:45:00,28.59,28.72,28.57,28.58,78600.0,19.8462,19.9365,19.8324,19.8393,78600.0
2009-03-27 12:50:00,28.58,28.63,28.45,28.45,96100.0,19.8393,19.874,19.7491,19.7491,96100.0
2009-03-27 12:55:00,28.44,28.47,28.35,28.41,146200.0,19.7421,19.7629,19.6796,19.7213,146200.0
2009-03-27 13:00:00,28.4,28.51,28.4,28.47,71000.0,19.7144,19.7907,19.7144,19.7629,71000.0
2009-03-27 13:05:00,28.47,28.51,28.43,28.43,99900.0,19.7629,19.7907,19.7352,19.7352,99900.0
2009-03-27 13:10:00,28.42,28.46,28.16,28.19,166500.0,19.7282,19.756,19.5478,19.5686,166500.0
2009-03-27 13:15:00,28.19,28.27,28.16,28.21,86700.0,19.5686,19.6241,19.5478,19.5825,86700.0
2009-03-27 13:20:00,28.21,28.4,28.2,28.37,54900.0,19.5825,19.7144,19.5755,19.6935,54900.0
2009-03-27 13:25:00,28.37,28.42,28.36,28.38,71600.0,19.6935,19.7282,19.6866,19.7005,71600.0
2009-03-27 13:30:00,28.38,28.72,28.35,28.62,163200.0,19.7005,19.9365,19.6796,19.8671,163200.0
2009-03-27 13:35:00,28.62,28.62,28.44,28.5,111500.0,19.8671,19.8671,19.7421,19.7838,111500.0
2009-03-27 13:40:00,28.49,28.55,27.94,28.11,299100.0,19.7768,19.8185,19.395,19.513,299100.0
2009-03-27 13:45:00,28.12,28.25,28.0,28.22,206000.0,19.52,19.6102,19.4367,19.5894,206000.0
2009-03-27 13:50:00,28.23,28.23,27.82,27.83,176700.0,19.5963,19.5963,19.3117,19.3187,176700.0
2009-03-27 13:55:00,27.83,28.0,27.8,27.97,116600.0,19.3187,19.4367,19.2979,19.4159,116600.0
2009-03-27 14:00:00,27.97,28.14,27.87,28.09,137600.0,19.4159,19.5339,19.3464,19.4992,137600.0
2009-03-27 14:05:00,28.11,28.24,28.01,28.16,148800.0,19.513,19.6033,19.4436,19.5478,148800.0
2009-03-27 14:10:00,28.14,28.31,28.08,28.31,148600.0,19.5339,19.6519,19.4922,19.6519,148600.0
2009-03-27 14:15:00,28.3,28.42,28.2,28.36,198900.0,19.6449,19.7282,19.5755,19.6866,198900.0
2009-03-27 14:20:00,28.38,28.69,28.34,28.57,200100.0,19.7005,19.9157,19.6727,19.8324,200100.0
2009-03-27 14:25:00,28.56,28.64,28.54,28.6,113500.0,19.8254,19.881,19.8115,19.8532,113500.0
2009-03-27 14:30:00,28.6,28.62,28.31,28.48,129600.0,19.8532,19.8671,19.6519,19.7699,129600.0
2009-03-27 14:35:00,28.48,28.53,28.39,28.41,120600.0,19.7699,19.8046,19.7074,19.7213,120600.0
2009-03-27 14:40:00,28.41,28.58,28.35,28.37,115700.0,19.7213,19.8393,19.6796,19.6935,115700.0
2009-03-27 14:45:00,28.37,28.44,28.27,28.36,166400.0,19.6935,19.7421,19.6241,19.6866,166400.0
2009-03-27 14:50:00,28.36,28.38,28.29,28.35,131200.0,19.6866,19.7005,19.638,19.6796,131200.0
2009-03-27 14:55:00,28.36,28.51,28.3,28.5,153800.0,19.6866,19.7907,19.6449,19.7838,153800.0
2009-03-27 15:00:00,28.51,28.9,28.5,28.73,334200.0,19.7907,20.0614,19.7838,19.9434,334200.0
2009-03-27 15:05:00,28.72,28.79,28.68,28.74,110900.0,19.9365,19.9851,19.9087,19.9504,110900.0
2009-03-27 15:10:00,28.73,28.78,28.55,28.56,134900.0,19.9434,19.9781,19.8185,19.8254,134900.0
2009-03-27 15:15:00,28.56,28.67,28.54,28.64,163300.0,19.8254,19.9018,19.8115,19.881,163300.0
2009-03-27 15:20:00,28.64,28.71,28.59,28.62,168600.0,19.881,19.9295,19.8462,19.8671,168600.0
2009-03-27 15:25:00,28.61,28.64,28.41,28.46,178800.0,19.8601,19.881,19.7213,19.756,178800.0
2009-03-27 15:30:00,28.45,28.55,28.42,28.42,236100.0,19.7491,19.8185,19.7282,19.7282,236100.0
2009-03-27 15:35:00,28.42,28.42,28.26,28.27,360700.0,19.7282,19.7282,19.6172,19.6241,360700.0
2009-03-27 15:40:00,28.27,28.28,28.14,28.2,563500.0,19.6241,19.6311,19.5339,19.5755,563500.0
2009-03-27 15:45:00,28.2,28.45,28.19,28.43,382500.0,19.5755,19.7491,19.5686,19.7352,382500.0
2009-03-27 15:50:00,28.43,28.43,28.18,28.21,384600.0,19.7352,19.7352,19.5616,19.5825,384600.0
2009-03-27 15:55:00,28.21,28.21,27.96,28.04,1141200.0,19.5825,19.5825,19.4089,19.4645,1141200.0
2009-03-30 09:30:00,26.85,27.28,26.73,27.05,265500.0,18.6384,18.9369,18.5551,18.7772,265500.0
2009-03-30 09:35:00,27.03,27.28,27.0,27.2,156200.0,18.7633,18.9369,18.7425,18.8814,156200.0
2009-03-30 09:40:00,27.2,27.2,26.88,26.89,262400.0,18.8814,18.8814,18.6592,18.6662,262400.0
2009-03-30 09:45:00,26.89,26.89,26.67,26.73,317900.0,18.6662,18.6662,18.5134,18.5551,317900.0
2009-03-30 09:50:00,26.72,26.91,26.65,26.87,207500.0,18.5482,18.68,18.4996,18.6523,207500.0
2009-03-30 09:55:00,26.84,26.97,26.71,26.84,162700.0,18.6315,18.7217,18.5412,18.6315,162700.0
2009-03-30 10:00:00,26.84,26.99,26.78,26.92,174300.0,18.6315,18.7356,18.5898,18.687,174300.0
2009-03-30 10:05:00,26.92,27.06,26.86,26.89,161700.0,18.687,18.7842,18.6453,18.6662,161700.0
2009-03-30 10:10:00,26.9,27.05,26.89,26.95,153400.0,18.6731,18.7772,18.6662,18.7078,153400.0
2009-03-30 10:15:00,26.94,26.99,26.85,26.93,100200.0,18.7009,18.7356,18.6384,18.6939,100200.0
2009-03-30 10:20:00,26.93,27.01,26.83,26.91,104100.0,18.6939,18.7495,18.6245,18.68,104100.0
2009-03-30 10:25:00,26.91,27.07,26.86,26.89,138800.0,18.68,18.7911,18.6453,18.6662,138800.0
2009-03-30 10:30:00,26.89,26.95,26.77,26.86,150200.0,18.6662,18.7078,18.5829,18.6453,150200.0
2009-03-30 10:35:00,26.88,26.96,26.85,26.95,167500.0,18.6592,18.7148,18.6384,18.7078,167500.0
2009-03-30 10:40:00,26.95,26.96,26.85,26.9,112600.0,18.7078,18.7148,18.6384,18.6731,112600.0
2009-03-30 10:45:00,26.9,26.96,26.79,26.91,150100.0,18.6731,18.7148,18.5967,18.68,150100.0
2009-03-30 10:50:00,26.91,26.95,26.82,26.88,81700.0,18.68,18.7078,18.6176,18.6592,81700.0
2009-03-30 10:55:00,26.88,26.9,26.79,26.8,75600.0,18.6592,18.6731,18.5967,18.6037,75600.0
2009-03-30 11:00:00,26.81,26.82,26.64,26.65,145600.0,18.6106,18.6176,18.4926,18.4996,145600.0
2009-03-30 11:05:00,26.65,26.76,26.62,26.65,131000.0,18.4996,18.5759,18.4787,18.4996,131000.0
2009-03-30 11:10:00,26.64,26.93,26.64,26.82,185100.0,18.4926,18.6939,18.4926,18.6176,185100.0
2009-03-30 11:15:00,26.81,26.81,26.62,26.68,108700.0,18.6106,18.6106,18.4787,18.5204,108700.0
2009-03-30 11:20:00,26.67,26.74,26.5,26.53,158600.0,18.5134,18.562,18.3954,18.4163,158600.0
2009-03-30 11:25:00,26.52,26.61,26.5,26.5,114500.0,18.4093,18.4718,18.3954,18.3954,114500.0
2009-03-30 11:30:00,26.5,26.62,26.46,26.58,152900.0,18.3954,18.4787,18.3677,18.451,152900.0
2009-03-30 11:35:00,26.58,26.63,26.48,26.61,70000.0,18.451,18.4857,18.3816,18.4718,70000.0
2009-03-30 11:40:00,26.6,26.72,26.58,26.65,114800.0,18.4649,18.5482,18.451,18.4996,114800.0
2009-03-30 11:45:00,26.64,26.64,26.51,26.53,78300.0,18.4926,18.4926,18.4024,18.4163,78300.0
2009-03-30 11:50:00,26.53,26.55,26.48,26.49,78900.0,18.4163,18.4301,18.3816,18.3885,78900.0
2009-03-30 11:55:00,26.49,26.66,26.47,26.65,105200.0,18.3885,18.5065,18.3746,18.4996,105200.0
2009-03-30 12:00:00,26.66,26.69,26.58,26.63,73100.0,18.5065,18.5273,18.451,18.4857,73100.0
2009-03-30 12:05:00,26.63,26.66,26.5,26.51,67000.0,18.4857,18.5065,18.3954,18.4024,67000.0
2009-03-30 12:10:00,26.51,26.53,26.43,26.47,80100.0,18.4024,18.4163,18.3468,18.3746,80100.0
2009-03-30 12:15:00,26.48,26.7,26.42,26.69,73000.0,18.3816,18.5343,18.3399,18.5273,73000.0
2009-03-30 12:20:00,26.7,26.75,26.6,26.75,90500.0,18.5343,18.569,18.4649,18.569,90500.0
2009-03-30 12:25:00,26.76,26.8,26.67,26.74,97300.0,18.5759,18.6037,18.5134,18.562,97300.0
2009-03-30 12:30:00,26.74,26.8,26.69,26.78,55300.0,18.562,18.6037,18.5273,18.5898,55300.0
2009-03-30 12:35:00,26.77,26.8,26.71,26.74,53400.0,18.5829,18.6037,18.5412,18.562,53400.0
2009-03-30 12:40:00,26.73,26.8,26.72,26.72,70100.0,18.5551,18.6037,18.5482,18.5482,70100.0
2009-03-30 12:45:00,26.73,26.8,26.7,26.77,42600.0,18.5551,18.6037,18.5343,18.5829,42600.0
2009-03-30 12:50:00,26.77,26.78,26.62,26.68,52900.0,18.5829,18.5898,18.4787,18.5204,52900.0
2009-03-30 12:55:00,26.69,26.7,26.57,26.61,36600.0,18.5273,18.5343,18.444,18.4718,36600.0
2009-03-30 13:00:00,26.62,26.66,26.61,26.61,35600.0,18.4787,18.5065,18.4718,18.4718,35600.0
2009-03-30 13:05:00,26.61,26.63,26.58,26.6,41900.0,18.4718,18.4857,18.451,18.4649,41900.0
2009-03-30 13:10:00,26.6,26.73,26.58,26.68,54400.0,18.4649,18.5551,18.451,18.5204,54400.0
2009-03-30 13:15:00,26.69,26.71,26.61,26.62,25900.0,18.5273,18.5412,18.4718,18.4787,25900.0
2009-03-30 13:20:00,26.61,26.68,26.6,26.62,45000.0,18.4718,18.5204,18.4649,18.4787,45000.0
2009-03-30 13:25:00,26.61,26.77,26.6,26.7,72000.0,18.4718,18.5829,18.4649,18.5343,72000.0
2009-03-30 13:30:00,26.69,26.73,26.6,26.6,36600.0,18.5273,18.5551,18.4649,18.4649,36600.0
2009-03-30 13:35:00,26.61,26.63,26.51,26.54,116200.0,18.4718,18.4857,18.4024,18.4232,116200.0
2009-03-30 13:40:00,26.53,26.57,26.53,26.57,56700.0,18.4163,18.444,18.4163,18.444,56700.0
2009-03-30 13:45:00,26.56,26.57,26.45,26.47,146800.0,18.4371,18.444,18.3607,18.3746,146800.0
2009-03-30 13:50:00,26.47,26.49,26.41,26.47,74000.0,18.3746,18.3885,18.333,18.3746,74000.0
2009-03-30 13:55:00,26.46,26.48,26.34,26.39,106300.0,18.3677,18.3816,18.2844,18.3191,106300.0
2009-03-30 14:00:00,26.38,26.46,26.34,26.46,118000.0,18.3121,18.3677,18.2844,18.3677,118000.0
2009-03-30 14:05:00,26.45,26.48,26.36,26.4,80700.0,18.3607,18.3816,18.2983,18.326,80700.0
2009-03-30 14:10:00,26.4,26.59,26.4,26.49,135100.0,18.326,18.4579,18.326,18.3885,135100.0
2009-03-30 14:15:00,26.49,26.51,26.39,26.46,70000.0,18.3885,18.4024,18.3191,18.3677,70000.0
2009-03-30 14:20:00,26.46,26.5,26.35,26.49,144400.0,18.3677,18.3954,18.2913,18.3885,144400.0
2009-03-30 14:25:00,26.49,26.49,26.28,26.39,171000.0,18.3885,18.3885,18.2427,18.3191,171000.0
2009-03-30 14:30:00,26.4,26.45,26.26,26.39,143900.0,18.326,18.3607,18.2288,18.3191,143900.0
2009-03-30 14:35:00,26.39,26.4,26.26,26.27,106300.0,18.3191,18.326,18.2288,18.2358,106300.0
2009-03-30 14:40:00,26.26,26.3,26.13,26.23,232500.0,18.2288,18.2566,18.1386,18.208,232500.0
2009-03-30 14:45:00,26.24,26.38,26.22,26.34,185700.0,18.215,18.3121,18.2011,18.2844,185700.0
2009-03-30 14:50:00,26.33,26.52,26.26,26.47,193300.0,18.2774,18.4093,18.2288,18.3746,193300.0
2009-03-30 14:55:00,26.49,26.5,26.21,26.22,208200.0,18.3885,18.3954,18.1941,18.2011,208200.0
2009-03-30 15:00:00,26.23,26.32,26.19,26.29,190900.0,18.208,18.2705,18.1802,18.2497,190900.0
2009-03-30 15:05:00,26.3,26.44,26.27,26.43,170100.0,18.2566,18.3538,18.2358,18.3468,170100.0
2009-03-30 15:10:00,26.44,26.45,26.3,26.35,167100.0,18.3538,18.3607,18.2566,18.2913,167100.0
2009-03-30 15:15:00,26.35,26.45,26.22,26.23,155700.0,18.2913,18.3607,18.2011,18.208,155700.0
2009-03-30 15:20:00,26.23,26.4,26.18,26.37,242500.0,18.208,18.326,18.1733,18.3052,242500.0
2009-03-30 15:25:00,26.37,26.4,26.1,26.12,368100.0,18.3052,18.326,18.1178,18.1317,368100.0
2009-03-30 15:30:00,26.1,26.23,26.03,26.08,432100.0,18.1178,18.208,18.0692,18.1039,432100.0
2009-03-30 15:35:00,26.07,26.16,25.89,25.89,484500.0,18.0969,18.1594,17.972,17.972,484500.0
2009-03-30 15:40:00,25.89,25.91,25.77,25.83,688100.0,17.972,17.9859,17.8887,17.9303,688100.0
2009-03-30 15:45:00,25.83,25.87,25.65,25.75,625500.0,17.9303,17.9581,17.8054,17.8748,625500.0
2009-03-30 15:50:00,25.75,25.98,25.74,25.78,957000.0,17.8748,18.0345,17.8679,17.8956,957000.0
2009-03-30 15:55:00,25.78,25.95,25.66,25.86,1686000.0,17.8956,18.0136,17.8123,17.9512,1686000.0
2009-03-31 09:30:00,26.94,27.15,26.71,26.8,427800.0,18.7009,18.8466,18.5412,18.6037,427800.0
2009-03-31 09:35:00,26.8,27.15,26.66,26.85,235900.0,18.6037,18.8466,18.5065,18.6384,235900.0
2009-03-31 09:40:00,26.85,26.99,26.75,26.94,253100.0,18.6384,18.7356,18.569,18.7009,253100.0
2009-03-31 09:45:00,26.94,27.01,26.74,26.95,205100.0,18.7009,18.7495,18.562,18.7078,205100.0
2009-03-31 09:50:00,26.95,26.98,26.69,26.77,307700.0,18.7078,18.7286,18.5273,18.5829,307700.0
2009-03-31 09:55:00,26.77,27.01,26.76,26.89,219500.0,18.5829,18.7495,18.5759,18.6662,219500.0
2009-03-31 10:00:00,26.88,27.3,26.84,27.19,291700.0,18.6592,18.9508,18.6315,18.8744,291700.0
2009-03-31 10:05:00,27.19,27.42,27.13,27.42,207300.0,18.8744,19.0341,18.8328,19.0341,207300.0
2009-03-31 10:10:00,27.35,27.48,27.27,27.31,179400.0,18.9855,19.0757,18.9299,18.9577,179400.0
2009-03-31 10:15:00,27.31,27.42,27.26,27.32,235400.0,18.9577,19.0341,18.923,18.9647,235400.0
2009-03-31 10:20:00,27.33,27.47,27.27,27.35,178200.0,18.9716,19.0688,18.9299,18.9855,178200.0
2009-03-31 10:25:00,27.35,27.46,27.28,27.4,168500.0,18.9855,19.0618,18.9369,19.0202,168500.0
2009-03-31 10:30:00,27.42,27.5,27.17,27.21,246500.0,19.0341,19.0896,18.8605,18.8883,246500.0
2009-03-31 10:35:00,27.22,27.37,27.21,27.27,129600.0,18.8952,18.9994,18.8883,18.9299,129600.0
2009-03-31 10:40:00,27.26,27.41,27.21,27.4,113800.0,18.923,19.0271,18.8883,19.0202,113800.0
2009-03-31 10:45:00,27.4,27.63,27.38,27.6,307200.0,19.0202,19.1798,19.0063,19.159,307200.0
2009-03-31 10:50:00,27.61,27.72,27.59,27.68,194500.0,19.166,19.2423,19.1521,19.2146,194500.0
2009-03-31 10:55:00,27.69,27.72,27.58,27.64,171400.0,19.2215,19.2423,19.1451,19.1868,171400.0
2009-03-31 11:00:00,27.64,27.67,27.54,27.56,140800.0,19.1868,19.2076,19.1174,19.1313,140800.0
2009-03-31 11:05:00,27.56,27.64,27.5,27.62,119100.0,19.1313,19.1868,19.0896,19.1729,119100.0
2009-03-31 11:10:00,27.62,27.63,27.51,27.59,80500.0,19.1729,19.1798,19.0965,19.1521,80500.0
2009-03-31 11:15:00,27.59,27.61,27.52,27.58,123300.0,19.1521,19.166,19.1035,19.1451,123300.0
2009-03-31 11:20:00,27.58,27.63,27.44,27.44,164500.0,19.1451,19.1798,19.048,19.048,164500.0
2009-03-31 11:25:00,27.45,27.54,27.43,27.54,153800.0,19.0549,19.1174,19.041,19.1174,153800.0
2009-03-31 11:30:00,27.55,27.57,27.47,27.48,134900.0,19.1243,19.1382,19.0688,19.0757,134900.0
2009-03-31 11:35:00,27.48,27.57,27.47,27.51,96100.0,19.0757,19.1382,19.0688,19.0965,96100.0
2009-03-31 11:40:00,27.5,27.6,27.49,27.6,82200.0,19.0896,19.159,19.0827,19.159,82200.0
2009-03-31 11:45:00,27.6,27.68,27.56,27.66,108900.0,19.159,19.2146,19.1313,19.2007,108900.0
2009-03-31 11:50:00,27.67,27.7,27.6,27.67,104500.0,19.2076,19.2284,19.159,19.2076,104500.0
2009-03-31 11:55:00,27.67,27.71,27.6,27.66,64000.0,19.2076,19.2354,19.159,19.2007,64000.0
2009-03-31 12:00:00,27.65,27.69,27.53,27.57,124100.0,19.1937,19.2215,19.1104,19.1382,124100.0
2009-03-31 12:05:00,27.58,27.64,27.54,27.58,85500.0,19.1451,19.1868,19.1174,19.1451,85500.0
2009-03-31 12:10:00,27.58,27.61,27.52,27.61,61900.0,19.1451,19.166,19.1035,19.166,61900.0
2009-03-31 12:15:00,27.61,27.68,27.57,27.64,64600.0,19.166,19.2146,19.1382,19.1868,64600.0
2009-03-31 12:20:00,27.65,27.68,27.51,27.57,118200.0,19.1937,19.2146,19.0965,19.1382,118200.0
2009-03-31 12:25:00,27.58,27.63,27.52,27.6,82700.0,19.1451,19.1798,19.1035,19.159,82700.0
2009-03-31 12:30:00,27.59,27.68,27.58,27.6,57200.0,19.1521,19.2146,19.1451,19.159,57200.0
2009-03-31 12:35:00,27.6,27.64,27.56,27.57,64700.0,19.159,19.1868,19.1313,19.1382,64700.0
2009-03-31 12:40:00,27.57,27.63,27.53,27.56,114600.0,19.1382,19.1798,19.1104,19.1313,114600.0
2009-03-31 12:45:00,27.56,27.59,27.53,27.54,38900.0,19.1313,19.1521,19.1104,19.1174,38900.0
2009-03-31 12:50:00,27.53,27.62,27.51,27.53,96600.0,19.1104,19.1729,19.0965,19.1104,96600.0
2009-03-31 12:55:00,27.53,27.62,27.53,27.62,111200.0,19.1104,19.1729,19.1104,19.1729,111200.0
2009-03-31 13:00:00,27.62,27.71,27.56,27.7,111600.0,19.1729,19.2354,19.1313,19.2284,111600.0
2009-03-31 13:05:00,27.71,27.79,27.66,27.76,151100.0,19.2354,19.2909,19.2007,19.2701,151100.0
2009-03-31 13:10:00,27.76,27.9,27.76,27.87,195500.0,19.2701,19.3673,19.2701,19.3464,195500.0
2009-03-31 13:15:00,27.86,27.97,27.83,27.87,161600.0,19.3395,19.4159,19.3187,19.3464,161600.0
2009-03-31 13:20:00,27.87,27.94,27.87,27.91,103100.0,19.3464,19.395,19.3464,19.3742,103100.0
2009-03-31 13:25:00,27.92,27.92,27.85,27.89,84300.0,19.3812,19.3812,19.3326,19.3603,84300.0
2009-03-31 13:30:00,27.89,28.0,27.86,27.94,106400.0,19.3603,19.4367,19.3395,19.395,106400.0
2009-03-31 13:35:00,27.94,27.94,27.78,27.9,88200.0,19.395,19.395,19.284,19.3673,88200.0
2009-03-31 13:40:00,27.89,28.06,27.83,28.05,206900.0,19.3603,19.4783,19.3187,19.4714,206900.0
2009-03-31 13:45:00,28.05,28.09,27.97,28.07,115000.0,19.4714,19.4992,19.4159,19.4853,115000.0
2009-03-31 13:50:00,28.07,28.08,27.91,27.95,167700.0,19.4853,19.4922,19.3742,19.402,167700.0
2009-03-31 13:55:00,27.95,28.08,27.95,28.08,140300.0,19.402,19.4922,19.402,19.4922,140300.0
2009-03-31 14:00:00,28.08,28.12,28.02,28.06,283600.0,19.4922,19.52,19.4506,19.4783,283600.0
2009-03-31 14:05:00,28.06,28.12,28.03,28.05,200200.0,19.4783,19.52,19.4575,19.4714,200200.0
2009-03-31 14:10:00,28.06,28.18,28.03,28.12,135600.0,19.4783,19.5616,19.4575,19.52,135600.0
2009-03-31 14:15:00,28.13,28.26,28.1,28.21,158800.0,19.5269,19.6172,19.5061,19.5825,158800.0
2009-03-31 14:20:00,28.2,28.25,28.15,28.16,175000.0,19.5755,19.6102,19.5408,19.5478,175000.0
2009-03-31 14:25:00,28.15,28.15,28.01,28.06,132400.0,19.5408,19.5408,19.4436,19.4783,132400.0
2009-03-31 14:30:00,28.06,28.18,28.06,28.18,141200.0,19.4783,19.5616,19.4783,19.5616,141200.0
2009-03-31 14:35:00,28.19,28.41,28.18,28.33,327700.0,19.5686,19.7213,19.5616,19.6658,327700.0
2009-03-31 14:40:00,28.34,28.34,28.25,28.31,185200.0,19.6727,19.6727,19.6102,19.6519,185200.0
2009-03-31 14:45:00,28.31,28.36,28.24,28.27,173900.0,19.6519,19.6866,19.6033,19.6241,173900.0
2009-03-31 14:50:00,28.27,28.39,28.24,28.25,189800.0,19.6241,19.7074,19.6033,19.6102,189800.0
2009-03-31 14:55:00,28.26,28.35,28.13,28.13,187200.0,19.6172,19.6796,19.5269,19.5269,187200.0
2009-03-31 15:00:00,28.14,28.23,28.08,28.16,229000.0,19.5339,19.5963,19.4922,19.5478,229000.0
2009-03-31 15:05:00,28.15,28.19,28.04,28.14,271100.0,19.5408,19.5686,19.4645,19.5339,271100.0
2009-03-31 15:10:00,28.14,28.24,28.12,28.21,256300.0,19.5339,19.6033,19.52,19.5825,256300.0
2009-03-31 15:15:00,28.21,28.31,28.17,28.3,226200.0,19.5825,19.6519,19.5547,19.6449,226200.0
2009-03-31 15:20:00,28.3,28.33,28.18,28.31,312600.0,19.6449,19.6658,19.5616,19.6519,312600.0
2009-03-31 15:25:00,28.31,28.48,28.31,28.47,307100.0,19.6519,19.7699,19.6519,19.7629,307100.0
2009-03-31 15:30:00,28.47,28.48,28.09,28.17,470400.0,19.7629,19.7699,19.4992,19.5547,470400.0
2009-03-31 15:35:00,28.17,28.24,27.93,28.21,645500.0,19.5547,19.6033,19.3881,19.5825,645500.0
2009-03-31 15:40:00,28.21,28.29,28.0,28.0,728000.0,19.5825,19.638,19.4367,19.4367,728000.0
2009-03-31 15:45:00,28.02,28.33,27.9,27.96,831100.0,19.4506,19.6658,19.3673,19.4089,831100.0
2009-03-31 15:50:00,27.96,28.31,27.96,28.25,1078000.0,19.4089,19.6519,19.4089,19.6102,1078000.0
2009-03-31 15:55:00,28.27,28.42,28.15,28.16,1485300.0,19.6241,19.7282,19.5408,19.5478,1485300.0
2009-04-01 09:30:00,27.5,27.75,27.32,27.32,363400.0,19.0896,19.2631,18.9647,18.9647,363400.0
2009-04-01 09:35:00,27.33,27.62,27.31,27.47,316000.0,18.9716,19.1729,18.9577,19.0688,316000.0
2009-04-01 09:40:00,27.47,27.55,27.27,27.4,254600.0,19.0688,19.1243,18.9299,19.0202,254600.0
2009-04-01 09:45:00,27.4,27.56,27.4,27.45,218300.0,19.0202,19.1313,19.0202,19.0549,218300.0
2009-04-01 09:50:00,27.45,27.61,27.4,27.51,259100.0,19.0549,19.166,19.0202,19.0965,259100.0
2009-04-01 09:55:00,27.53,28.15,27.51,28.12,303700.0,19.1104,19.5408,19.0965,19.52,303700.0
2009-04-01 10:00:00,28.12,28.52,28.11,28.47,424700.0,19.52,19.7977,19.513,19.7629,424700.0
2009-04-01 10:05:00,28.47,28.5,28.18,28.26,319100.0,19.7629,19.7838,19.5616,19.6172,319100.0
2009-04-01 10:10:00,28.28,28.36,28.08,28.25,256000.0,19.6311,19.6866,19.4922,19.6102,256000.0
2009-04-01 10:15:00,28.25,28.5,28.16,28.39,328200.0,19.6102,19.7838,19.5478,19.7074,328200.0
2009-04-01 10:20:00,28.39,28.52,28.26,28.27,379100.0,19.7074,19.7977,19.6172,19.6241,379100.0
2009-04-01 10:25:00,28.3,28.32,28.07,28.14,265700.0,19.6449,19.6588,19.4853,19.5339,265700.0
2009-04-01 10:30:00,28.14,28.19,28.05,28.13,271300.0,19.5339,19.5686,19.4714,19.5269,271300.0
2009-04-01 10:35:00,28.12,28.51,28.09,28.49,344900.0,19.52,19.7907,19.4992,19.7768,344900.0
2009-04-01 10:40:00,28.49,28.59,28.39,28.39,349700.0,19.7768,19.8462,19.7074,19.7074,349700.0
2009-04-01 10:45:00,28.39,28.45,28.26,28.42,205800.0,19.7074,19.7491,19.6172,19.7282,205800.0
2009-04-01 10:50:00,28.41,28.58,28.41,28.52,258700.0,19.7213,19.8393,19.7213,19.7977,258700.0
2009-04-01 10:55:00,28.52,28.55,28.34,28.34,288000.0,19.7977,19.8185,19.6727,19.6727,288000.0
2009-04-01 11:00:00,28.34,28.4,28.3,28.37,236800.0,19.6727,19.7144,19.6449,19.6935,236800.0
2009-04-01 11:05:00,28.37,28.42,28.21,28.28,216600.0,19.6935,19.7282,19.5825,19.6311,216600.0
2009-04-01 11:10:00,28.28,28.3,28.12,28.15,218300.0,19.6311,19.6449,19.52,19.5408,218300.0
2009-04-01 11:15:00,28.16,28.45,28.08,28.37,310800.0,19.5478,19.7491,19.4922,19.6935,310800.0
2009-04-01 11:20:00,28.36,28.42,28.23,28.37,97700.0,19.6866,19.7282,19.5963,19.6935,97700.0
2009-04-01 11:25:00,28.37,28.52,28.31,28.42,144800.0,19.6935,19.7977,19.6519,19.7282,144800.0
2009-04-01 11:30:00,28.42,28.63,28.41,28.44,152100.0,19.7282,19.874,19.7213,19.7421,152100.0
2009-04-01 11:35:00,28.43,28.56,28.4,28.55,103400.0,19.7352,19.8254,19.7144,19.8185,103400.0
2009-04-01 11:40:00,28.55,28.6,28.48,28.59,113600.0,19.8185,19.8532,19.7699,19.8462,113600.0
2009-04-01 11:45:00,28.6,28.64,28.46,28.47,124800.0,19.8532,19.881,19.756,19.7629,124800.0
2009-04-01 11:50:00,28.47,28.49,28.38,28.38,84300.0,19.7629,19.7768,19.7005,19.7005,84300.0
2009-04-01 11:55:00,28.38,28.54,28.37,28.47,129300.0,19.7005,19.8115,19.6935,19.7629,129300.0
2009-04-01 12:00:00,28.47,28.59,28.43,28.52,178500.0,19.7629,19.8462,19.7352,19.7977,178500.0
2009-04-01 12:05:00,28.52,28.68,28.51,28.61,142300.0,19.7977,19.9087,19.7907,19.8601,142300.0
2009-04-01 12:10:00,28.61,28.75,28.56,28.66,121900.0,19.8601,19.9573,19.8254,19.8948,121900.0
2009-04-01 12:15:00,28.66,28.67,28.54,28.54,95300.0,19.8948,19.9018,19.8115,19.8115,95300.0
2009-04-01 12:20:00,28.53,28.59,28.5,28.56,118700.0,19.8046,19.8462,19.7838,19.8254,118700.0
2009-04-01 12:25:00,28.57,28.66,28.5,28.6,175300.0,19.8324,19.8948,19.7838,19.8532,175300.0
2009-04-01 12:30:00,28.6,28.68,28.52,28.56,115000.0,19.8532,19.9087,19.7977,19.8254,115000.0
2009-04-01 12:35:00,28.56,28.56,28.38,28.42,107100.0,19.8254,19.8254,19.7005,19.7282,107100.0
2009-04-01 12:40:00,28.42,28.48,28.27,28.29,82900.0,19.7282,19.7699,19.6241,19.638,82900.0
2009-04-01 12:45:00,28.28,28.38,28.22,28.26,116900.0,19.6311,19.7005,19.5894,19.6172,116900.0
2009-04-01 12:50:00,28.26,28.27,28.1,28.1,132300.0,19.6172,19.6241,19.5061,19.5061,132300.0
2009-04-01 12:55:00,28.1,28.12,28.03,28.12,163600.0,19.5061,19.52,19.4575,19.52,163600.0
2009-04-01 13:00:00,28.11,28.21,28.11,28.18,175300.0,19.513,19.5825,19.513,19.5616,175300.0
2009-04-01 13:05:00,28.18,28.2,27.82,27.9,258400.0,19.5616,19.5755,19.3117,19.3673,258400.0
2009-04-01 13:10:00,27.91,28.06,27.87,28.05,242200.0,19.3742,19.4783,19.3464,19.4714,242200.0
2009-04-01 13:15:00,28.04,28.05,28.01,28.03,135900.0,19.4645,19.4714,19.4436,19.4575,135900.0
2009-04-01 13:20:00,28.03,28.23,28.03,28.16,170000.0,19.4575,19.5963,19.4575,19.5478,170000.0
2009-04-01 13:25:00,28.16,28.32,28.14,28.26,105100.0,19.5478,19.6588,19.5339,19.6172,105100.0
2009-04-01 13:30:00,28.25,28.28,28.14,28.17,90700.0,19.6102,19.6311,19.5339,19.5547,90700.0
2009-04-01 13:35:00,28.17,28.46,28.15,28.39,133700.0,19.5547,19.756,19.5408,19.7074,133700.0
2009-04-01 13:40:00,28.37,28.59,28.31,28.57,149800.0,19.6935,19.8462,19.6519,19.8324,149800.0
2009-04-01 13:45:00,28.57,28.59,28.5,28.52,121600.0,19.8324,19.8462,19.7838,19.7977,121600.0
2009-04-01 13:50:00,28.53,28.67,28.5,28.61,168100.0,19.8046,19.9018,19.7838,19.8601,168100.0
2009-04-01 13:55:00,28.6,28.63,28.52,28.61,100800.0,19.8532,19.874,19.7977,19.8601,100800.0
2009-04-01 14:00:00,28.62,28.65,28.52,28.61,105200.0,19.8671,19.8879,19.7977,19.8601,105200.0
2009-04-01 14:05:00,28.61,28.69,28.56,28.65,119200.0,19.8601,19.9157,19.8254,19.8879,119200.0
2009-04-01 14:10:00,28.64,28.68,28.59,28.64,117200.0,19.881,19.9087,19.8462,19.881,117200.0
2009-04-01 14:15:00,28.65,28.68,28.56,28.61,119600.0,19.8879,19.9087,19.8254,19.8601,119600.0
2009-04-01 14:20:00,28.6,28.6,28.5,28.57,77500.0,19.8532,19.8532,19.7838,19.8324,77500.0
2009-04-01 14:25:00,28.58,28.58,28.45,28.46,108500.0,19.8393,19.8393,19.7491,19.756,108500.0
2009-04-01 14:30:00,28.46,28.62,28.46,28.6,152900.0,19.756,19.8671,19.756,19.8532,152900.0
2009-04-01 14:35:00,28.61,28.66,28.54,28.56,100500.0,19.8601,19.8948,19.8115,19.8254,100500.0
2009-04-01 14:40:00,28.56,28.59,28.3,28.3,214000.0,19.8254,19.8462,19.6449,19.6449,214000.0
2009-04-01 14:45:00,28.31,28.45,28.23,28.41,224000.0,19.6519,19.7491,19.5963,19.7213,224000.0
2009-04-01 14:50:00,28.41,28.53,28.37,28.51,140000.0,19.7213,19.8046,19.6935,19.7907,140000.0
2009-04-01 14:55:00,28.5,28.55,28.39,28.42,304100.0,19.7838,19.8185,19.7074,19.7282,304100.0
2009-04-01 15:00:00,28.42,28.42,28.08,28.14,356600.0,19.7282,19.7282,19.4922,19.5339,356600.0
2009-04-01 15:05:00,28.15,28.28,28.09,28.09,218700.0,19.5408,19.6311,19.4992,19.4992,218700.0
2009-04-01 15:10:00,28.08,28.11,27.83,27.83,368400.0,19.4922,19.513,19.3187,19.3187,368400.0
2009-04-01 15:15:00,27.83,28.03,27.78,28.03,228400.0,19.3187,19.4575,19.284,19.4575,228400.0
2009-04-01 15:20:00,28.03,28.05,27.84,27.89,321100.0,19.4575,19.4714,19.3256,19.3603,321100.0
2009-04-01 15:25:00,27.89,28.07,27.88,28.04,170600.0,19.3603,19.4853,19.3534,19.4645,170600.0
2009-04-01 15:30:00,28.05,28.23,27.95,28.23,244300.0,19.4714,19.5963,19.402,19.5963,244300.0
2009-04-01 15:35:00,28.22,28.46,28.21,28.4,277900.0,19.5894,19.756,19.5825,19.7144,277900.0
2009-04-01 15:40:00,28.39,28.51,28.38,28.41,326400.0,19.7074,19.7907,19.7005,19.7213,326400.0
2009-04-01 15:45:00,28.41,28.51,28.37,28.4,244600.0,19.7213,19.7907,19.6935,19.7144,244600.0
2009-04-01 15:50:00,28.41,28.63,28.3,28.42,543100.0,19.7213,19.874,19.6449,19.7282,543100.0
2009-04-01 15:55:00,28.42,28.5,28.22,28.34,887600.0,19.7282,19.7838,19.5894,19.6727,887600.0
2009-04-02 09:30:00,29.8,29.9,29.25,29.44,488400.0,20.6862,20.7556,20.3044,20.4363,488400.0
2009-04-02 09:35:00,29.47,29.51,29.0,29.24,361200.0,20.4571,20.4849,20.1309,20.2975,361200.0
2009-04-02 09:40:00,29.25,29.25,29.0,29.08,281100.0,20.3044,20.3044,20.1309,20.1864,281100.0
2009-04-02 09:45:00,29.08,29.27,28.9,28.96,309100.0,20.1864,20.3183,20.0614,20.1031,309100.0
2009-04-02 09:50:00,28.96,28.96,28.61,28.73,608200.0,20.1031,20.1031,19.8601,19.9434,608200.0
2009-04-02 09:55:00,28.7,29.02,28.68,29.0,393000.0,19.9226,20.1447,19.9087,20.1309,393000.0
2009-04-02 10:00:00,29.0,29.3,29.0,29.04,468900.0,20.1309,20.3391,20.1309,20.1586,468900.0
2009-04-02 10:05:00,29.03,29.15,28.76,28.86,244100.0,20.1517,20.235,19.9643,20.0337,244100.0
2009-04-02 10:10:00,28.86,29.1,28.76,28.78,300100.0,20.0337,20.2003,19.9643,19.9781,300100.0
2009-04-02 10:15:00,28.78,29.22,28.78,28.98,345000.0,19.9781,20.2836,19.9781,20.117,345000.0
2009-04-02 10:20:00,28.99,29.01,28.85,28.91,214200.0,20.1239,20.1378,20.0267,20.0684,214200.0
2009-04-02 10:25:00,28.9,28.91,28.55,28.61,249700.0,20.0614,20.0684,19.8185,19.8601,249700.0
2009-04-02 10:30:00,28.61,28.8,28.52,28.67,208800.0,19.8601,19.992,19.7977,19.9018,208800.0
2009-04-02 10:35:00,28.66,28.7,28.5,28.64,237600.0,19.8948,19.9226,19.7838,19.881,237600.0
2009-04-02 10:40:00,28.64,28.98,28.55,28.97,180500.0,19.881,20.117,19.8185,20.11,180500.0
2009-04-02 10:45:00,28.97,29.01,28.84,28.96,163100.0,20.11,20.1378,20.0198,20.1031,163100.0
2009-04-02 10:50:00,28.97,28.99,28.7,28.77,187800.0,20.11,20.1239,19.9226,19.9712,187800.0
2009-04-02 10:55:00,28.76,28.91,28.71,28.86,142300.0,19.9643,20.0684,19.9295,20.0337,142300.0
2009-04-02 11:00:00,28.86,28.89,28.77,28.86,179500.0,20.0337,20.0545,19.9712,20.0337,179500.0
2009-04-02 11:05:00,28.86,28.88,28.72,28.83,255700.0,20.0337,20.0476,19.9365,20.0128,255700.0
2009-04-02 11:10:00,28.83,29.1,28.83,28.95,287500.0,20.0128,20.2003,20.0128,20.0961,287500.0
2009-04-02 11:15:00,28.95,29.04,28.82,29.0,212700.0,20.0961,20.1586,20.0059,20.1309,212700.0
2009-04-02 11:20:00,29.0,29.01,28.81,28.85,116400.0,20.1309,20.1378,19.999,20.0267,116400.0
2009-04-02 11:25:00,28.86,28.93,28.8,28.84,96100.0,20.0337,20.0823,19.992,20.0198,96100.0
2009-04-02 11:30:00,28.83,28.85,28.64,28.68,147400.0,20.0128,20.0267,19.881,19.9087,147400.0
2009-04-02 11:35:00,28.7,28.78,28.55,28.75,173600.0,19.9226,19.9781,19.8185,19.9573,173600.0
2009-04-02 11:40:00,28.76,28.84,28.6,28.63,133200.0,19.9643,20.0198,19.8532,19.874,133200.0
2009-04-02 11:45:00,28.63,28.66,28.56,28.6,239000.0,19.874,19.8948,19.8254,19.8532,239000.0
2009-04-02 11:50:00,28.61,28.61,28.52,28.53,161400.0,19.8601,19.8601,19.7977,19.8046,161400.0
2009-04-02 11:55:00,28.54,28.81,28.54,28.74,143300.0,19.8115,19.999,19.8115,19.9504,143300.0
2009-04-02 12:00:00,28.75,28.78,28.62,28.7,111900.0,19.9573,19.9781,19.8671,19.9226,111900.0
2009-04-02 12:05:00,28.7,28.89,28.61,28.85,162500.0,19.9226,20.0545,19.8601,20.0267,162500.0
2009-04-02 12:10:00,28.85,28.9,28.78,28.86,100700.0,20.0267,20.0614,19.9781,20.0337,100700.0
2009-04-02 12:15:00,28.89,28.97,28.86,28.9,117600.0,20.0545,20.11,20.0337,20.0614,117600.0
2009-04-02 12:20:00,28.91,28.95,28.75,28.76,152600.0,20.0684,20.0961,19.9573,19.9643,152600.0
2009-04-02 12:25:00,28.77,28.9,28.72,28.76,163800.0,19.9712,20.0614,19.9365,19.9643,163800.0
2009-04-02 12:30:00,28.76,28.93,28.72,28.89,103900.0,19.9643,20.0823,19.9365,20.0545,103900.0
2009-04-02 12:35:00,28.89,28.91,28.8,28.85,114900.0,20.0545,20.0684,19.992,20.0267,114900.0
2009-04-02 12:40:00,28.85,28.91,28.78,28.87,85600.0,20.0267,20.0684,19.9781,20.0406,85600.0
2009-04-02 12:45:00,28.88,28.88,28.72,28.76,81900.0,20.0476,20.0476,19.9365,19.9643,81900.0
2009-04-02 12:50:00,28.76,28.76,28.68,28.69,182000.0,19.9643,19.9643,19.9087,19.9157,182000.0
2009-04-02 12:55:00,28.68,28.7,28.6,28.6,179000.0,19.9087,19.9226,19.8532,19.8532,179000.0
2009-04-02 13:00:00,28.61,28.65,28.55,28.61,95800.0,19.8601,19.8879,19.8185,19.8601,95800.0
2009-04-02 13:05:00,28.62,28.62,28.44,28.6,157300.0,19.8671,19.8671,19.7421,19.8532,157300.0
2009-04-02 13:10:00,28.6,28.6,28.46,28.55,103200.0,19.8532,19.8532,19.756,19.8185,103200.0
2009-04-02 13:15:00,28.56,28.56,28.43,28.51,151900.0,19.8254,19.8254,19.7352,19.7907,151900.0
2009-04-02 13:20:00,28.5,28.5,28.16,28.2,325900.0,19.7838,19.7838,19.5478,19.5755,325900.0
2009-04-02 13:25:00,28.2,28.39,28.19,28.27,120900.0,19.5755,19.7074,19.5686,19.6241,120900.0
2009-04-02 13:30:00,28.26,28.39,28.16,28.34,119100.0,19.6172,19.7074,19.5478,19.6727,119100.0
2009-04-02 13:35:00,28.34,28.37,28.23,28.27,123600.0,19.6727,19.6935,19.5963,19.6241,123600.0
2009-04-02 13:40:00,28.27,28.34,28.19,28.23,126300.0,19.6241,19.6727,19.5686,19.5963,126300.0
2009-04-02 13:45:00,28.22,28.45,28.19,28.29,119000.0,19.5894,19.7491,19.5686,19.638,119000.0
2009-04-02 13:50:00,28.3,28.38,28.24,28.34,70900.0,19.6449,19.7005,19.6033,19.6727,70900.0
2009-04-02 13:55:00,28.34,28.34,28.03,28.08,248300.0,19.6727,19.6727,19.4575,19.4922,248300.0
2009-04-02 14:00:00,28.1,28.18,28.01,28.18,218600.0,19.5061,19.5616,19.4436,19.5616,218600.0
2009-04-02 14:05:00,28.18,28.28,28.08,28.14,214300.0,19.5616,19.6311,19.4922,19.5339,214300.0
2009-04-02 14:10:00,28.15,28.26,28.13,28.21,80700.0,19.5408,19.6172,19.5269,19.5825,80700.0
2009-04-02 14:15:00,28.22,28.23,28.03,28.05,107200.0,19.5894,19.5963,19.4575,19.4714,107200.0
2009-04-02 14:20:00,28.08,28.23,28.06,28.12,107300.0,19.4922,19.5963,19.4783,19.52,107300.0
2009-04-02 14:25:00,28.12,28.38,28.12,28.29,144000.0,19.52,19.7005,19.52,19.638,144000.0
2009-04-02 14:30:00,28.29,28.49,28.29,28.39,114300.0,19.638,19.7768,19.638,19.7074,114300.0
2009-04-02 14:35:00,28.39,28.5,28.36,28.45,252800.0,19.7074,19.7838,19.6866,19.7491,252800.0
2009-04-02 14:40:00,28.44,28.65,28.42,28.54,248600.0,19.7421,19.8879,19.7282,19.8115,248600.0
2009-04-02 14:45:00,28.53,28.61,28.45,28.46,215700.0,19.8046,19.8601,19.7491,19.756,215700.0
2009-04-02 14:50:00,28.46,28.47,28.2,28.21,171000.0,19.756,19.7629,19.5755,19.5825,171000.0
2009-04-02 14:55:00,28.21,28.39,28.17,28.32,191500.0,19.5825,19.7074,19.5547,19.6588,191500.0
2009-04-02 15:00:00,28.32,28.6,28.31,28.48,223200.0,19.6588,19.8532,19.6519,19.7699,223200.0
2009-04-02 15:05:00,28.49,28.49,28.17,28.28,269300.0,19.7768,19.7768,19.5547,19.6311,269300.0
2009-04-02 15:10:00,28.28,28.4,28.23,28.35,200100.0,19.6311,19.7144,19.5963,19.6796,200100.0
2009-04-02 15:15:00,28.36,28.49,28.29,28.38,246600.0,19.6866,19.7768,19.638,19.7005,246600.0
2009-04-02 15:20:00,28.38,28.5,28.26,28.43,301100.0,19.7005,19.7838,19.6172,19.7352,301100.0
2009-04-02 15:25:00,28.44,28.61,28.36,28.54,232300.0,19.7421,19.8601,19.6866,19.8115,232300.0
2009-04-02 15:30:00,28.54,28.65,28.51,28.65,254800.0,19.8115,19.8879,19.7907,19.8879,254800.0
2009-04-02 15:35:00,28.64,28.75,28.56,28.69,457900.0,19.881,19.9573,19.8254,19.9157,457900.0
2009-04-02 15:40:00,28.69,28.77,28.56,28.58,499900.0,19.9157,19.9712,19.8254,19.8393,499900.0
2009-04-02 15:45:00,28.57,28.6,28.38,28.52,564200.0,19.8324,19.8532,19.7005,19.7977,564200.0
2009-04-02 15:50:00,28.52,28.54,28.29,28.29,664600.0,19.7977,19.8115,19.638,19.638,664600.0
2009-04-02 15:55:00,28.3,28.52,28.07,28.35,1427000.0,19.6449,19.7977,19.4853,19.6796,1427000.0
2009-04-03 09:30:00,28.39,28.39,27.85,27.96,387700.0,19.7074,19.7074,19.3326,19.4089,387700.0
2009-04-03 09:35:00,27.94,28.24,27.93,27.96,367500.0,19.395,19.6033,19.3881,19.4089,367500.0
2009-04-03 09:40:00,27.96,28.22,27.85,28.2,160900.0,19.4089,19.5894,19.3326,19.5755,160900.0
2009-04-03 09:45:00,28.2,28.24,27.87,27.96,246700.0,19.5755,19.6033,19.3464,19.4089,246700.0
2009-04-03 09:50:00,27.96,28.1,27.82,27.94,183600.0,19.4089,19.5061,19.3117,19.395,183600.0
2009-04-03 09:55:00,27.93,28.2,27.93,28.11,203400.0,19.3881,19.5755,19.3881,19.513,203400.0
2009-04-03 10:00:00,28.11,28.3,27.98,28.19,225200.0,19.513,19.6449,19.4228,19.5686,225200.0
2009-04-03 10:05:00,28.19,28.47,28.17,28.43,188000.0,19.5686,19.7629,19.5547,19.7352,188000.0
2009-04-03 10:10:00,28.42,28.51,28.3,28.41,179200.0,19.7282,19.7907,19.6449,19.7213,179200.0
2009-04-03 10:15:00,28.42,28.52,28.32,28.44,174300.0,19.7282,19.7977,19.6588,19.7421,174300.0
2009-04-03 10:20:00,28.44,28.62,28.35,28.58,143000.0,19.7421,19.8671,19.6796,19.8393,143000.0
2009-04-03 10:25:00,28.59,28.68,28.56,28.65,127900.0,19.8462,19.9087,19.8254,19.8879,127900.0
2009-04-03 10:30:00,28.66,28.7,28.53,28.61,211600.0,19.8948,19.9226,19.8046,19.8601,211600.0
2009-04-03 10:35:00,28.62,28.76,28.59,28.76,146100.0,19.8671,19.9643,19.8462,19.9643,146100.0
2009-04-03 10:40:00,28.78,28.89,28.68,28.72,183700.0,19.9781,20.0545,19.9087,19.9365,183700.0
2009-04-03 10:45:00,28.72,28.81,28.7,28.78,153500.0,19.9365,19.999,19.9226,19.9781,153500.0
2009-04-03 10:50:00,28.79,28.82,28.74,28.79,108000.0,19.9851,20.0059,19.9504,19.9851,108000.0
2009-04-03 10:55:00,28.79,28.8,28.66,28.71,106900.0,19.9851,19.992,19.8948,19.9295,106900.0
2009-04-03 11:00:00,28.72,28.83,28.68,28.76,124300.0,19.9365,20.0128,19.9087,19.9643,124300.0
2009-04-03 11:05:00,28.75,28.76,28.51,28.57,199400.0,19.9573,19.9643,19.7907,19.8324,199400.0
2009-04-03 11:10:00,28.56,28.6,28.5,28.52,88900.0,19.8254,19.8532,19.7838,19.7977,88900.0
2009-04-03 11:15:00,28.52,28.56,28.42,28.52,109100.0,19.7977,19.8254,19.7282,19.7977,109100.0
2009-04-03 11:20:00,28.53,28.54,28.47,28.5,78000.0,19.8046,19.8115,19.7629,19.7838,78000.0
2009-04-03 11:25:00,28.49,28.59,28.46,28.54,97100.0,19.7768,19.8462,19.756,19.8115,97100.0
2009-04-03 11:30:00,28.55,28.61,28.52,28.59,64300.0,19.8185,19.8601,19.7977,19.8462,64300.0
2009-04-03 11:35:00,28.59,28.69,28.58,28.6,122700.0,19.8462,19.9157,19.8393,19.8532,122700.0
2009-04-03 11:40:00,28.6,28.63,28.51,28.51,108900.0,19.8532,19.874,19.7907,19.7907,108900.0
2009-04-03 11:45:00,28.51,28.52,28.45,28.5,110900.0,19.7907,19.7977,19.7491,19.7838,110900.0
2009-04-03 11:50:00,28.49,28.57,28.49,28.56,199600.0,19.7768,19.8324,19.7768,19.8254,199600.0
2009-04-03 11:55:00,28.56,28.59,28.5,28.58,64300.0,19.8254,19.8462,19.7838,19.8393,64300.0
2009-04-03 12:00:00,28.58,28.65,28.54,28.59,143500.0,19.8393,19.8879,19.8115,19.8462,143500.0
2009-04-03 12:05:00,28.59,28.59,28.48,28.5,121700.0,19.8462,19.8462,19.7699,19.7838,121700.0
2009-04-03 12:10:00,28.5,28.55,28.47,28.54,120900.0,19.7838,19.8185,19.7629,19.8115,120900.0
2009-04-03 12:15:00,28.55,28.61,28.47,28.5,194600.0,19.8185,19.8601,19.7629,19.7838,194600.0
2009-04-03 12:20:00,28.51,28.52,28.45,28.5,92300.0,19.7907,19.7977,19.7491,19.7838,92300.0
2009-04-03 12:25:00,28.49,28.56,28.45,28.56,117600.0,19.7768,19.8254,19.7491,19.8254,117600.0
2009-04-03 12:30:00,28.56,28.56,28.4,28.41,198200.0,19.8254,19.8254,19.7144,19.7213,198200.0
2009-04-03 12:35:00,28.41,28.42,28.28,28.29,147600.0,19.7213,19.7282,19.6311,19.638,147600.0
2009-04-03 12:40:00,28.29,28.34,28.25,28.29,63400.0,19.638,19.6727,19.6102,19.638,63400.0
2009-04-03 12:45:00,28.29,28.32,28.2,28.24,112400.0,19.638,19.6588,19.5755,19.6033,112400.0
2009-04-03 12:50:00,28.23,28.35,28.22,28.33,77600.0,19.5963,19.6796,19.5894,19.6658,77600.0
2009-04-03 12:55:00,28.33,28.35,28.3,28.35,42400.0,19.6658,19.6796,19.6449,19.6796,42400.0
2009-04-03 13:00:00,28.35,28.42,28.35,28.42,60900.0,19.6796,19.7282,19.6796,19.7282,60900.0
2009-04-03 13:05:00,28.41,28.43,28.25,28.28,143500.0,19.7213,19.7352,19.6102,19.6311,143500.0
2009-04-03 13:10:00,28.29,28.3,28.2,28.27,89000.0,19.638,19.6449,19.5755,19.6241,89000.0
2009-04-03 13:15:00,28.27,28.35,28.26,28.33,87500.0,19.6241,19.6796,19.6172,19.6658,87500.0
2009-04-03 13:20:00,28.34,28.36,28.32,28.32,63500.0,19.6727,19.6866,19.6588,19.6588,63500.0
2009-04-03 13:25:00,28.32,28.42,28.29,28.4,175000.0,19.6588,19.7282,19.638,19.7144,175000.0
2009-04-03 13:30:00,28.41,28.43,28.31,28.34,135100.0,19.7213,19.7352,19.6519,19.6727,135100.0
2009-04-03 13:35:00,28.34,28.37,28.31,28.31,105500.0,19.6727,19.6935,19.6519,19.6519,105500.0
2009-04-03 13:40:00,28.3,28.33,28.24,28.26,123600.0,19.6449,19.6658,19.6033,19.6172,123600.0
2009-04-03 13:45:00,28.25,28.29,28.23,28.25,90100.0,19.6102,19.638,19.5963,19.6102,90100.0
2009-04-03 13:50:00,28.25,28.45,28.24,28.41,137600.0,19.6102,19.7491,19.6033,19.7213,137600.0
2009-04-03 13:55:00,28.41,28.43,28.36,28.39,150000.0,19.7213,19.7352,19.6866,19.7074,150000.0
2009-04-03 14:00:00,28.39,28.64,28.39,28.51,209500.0,19.7074,19.881,19.7074,19.7907,209500.0
2009-04-03 14:05:00,28.51,28.6,28.47,28.59,129000.0,19.7907,19.8532,19.7629,19.8462,129000.0
2009-04-03 14:10:00,28.59,28.72,28.59,28.71,115100.0,19.8462,19.9365,19.8462,19.9295,115100.0
2009-04-03 14:15:00,28.71,28.73,28.63,28.67,110200.0,19.9295,19.9434,19.874,19.9018,110200.0
2009-04-03 14:20:00,28.67,28.71,28.58,28.63,104100.0,19.9018,19.9295,19.8393,19.874,104100.0
2009-04-03 14:25:00,28.64,28.81,28.6,28.78,148200.0,19.881,19.999,19.8532,19.9781,148200.0
2009-04-03 14:30:00,28.78,28.8,28.7,28.74,172500.0,19.9781,19.992,19.9226,19.9504,172500.0
2009-04-03 14:35:00,28.75,28.83,28.65,28.7,186600.0,19.9573,20.0128,19.8879,19.9226,186600.0
2009-04-03 14:40:00,28.7,28.72,28.54,28.56,123500.0,19.9226,19.9365,19.8115,19.8254,123500.0
2009-04-03 14:45:00,28.56,28.67,28.41,28.41,146300.0,19.8254,19.9018,19.7213,19.7213,146300.0
2009-04-03 14:50:00,28.42,28.5,28.4,28.45,112800.0,19.7282,19.7838,19.7144,19.7491,112800.0
2009-04-03 14:55:00,28.45,28.68,28.45,28.67,216100.0,19.7491,19.9087,19.7491,19.9018,216100.0
2009-04-03 15:00:00,28.66,28.68,28.54,28.54,159800.0,19.8948,19.9087,19.8115,19.8115,159800.0
2009-04-03 15:05:00,28.54,28.54,28.31,28.38,183500.0,19.8115,19.8115,19.6519,19.7005,183500.0
2009-04-03 15:10:00,28.38,28.4,28.28,28.28,180000.0,19.7005,19.7144,19.6311,19.6311,180000.0
2009-04-03 15:15:00,28.28,28.39,28.2,28.39,164100.0,19.6311,19.7074,19.5755,19.7074,164100.0
2009-04-03 15:20:00,28.38,28.51,28.28,28.49,198700.0,19.7005,19.7907,19.6311,19.7768,198700.0
2009-04-03 15:25:00,28.49,28.54,28.29,28.35,231600.0,19.7768,19.8115,19.638,19.6796,231600.0
2009-04-03 15:30:00,28.35,28.46,28.34,28.45,218000.0,19.6796,19.756,19.6727,19.7491,218000.0
2009-04-03 15:35:00,28.45,28.47,28.29,28.34,248800.0,19.7491,19.7629,19.638,19.6727,248800.0
2009-04-03 15:40:00,28.33,28.51,28.33,28.45,296300.0,19.6658,19.7907,19.6658,19.7491,296300.0
2009-04-03 15:45:00,28.44,28.48,28.34,28.41,327800.0,19.7421,19.7699,19.6727,19.7213,327800.0
2009-04-03 15:50:00,28.41,28.71,28.4,28.71,490800.0,19.7213,19.9295,19.7144,19.9295,490800.0
2009-04-03 15:55:00,28.71,29.04,28.69,28.96,1292400.0,19.9295,20.1586,19.9157,20.1031,1292400.0
2009-04-06 09:30:00,28.35,28.72,27.63,28.02,305400.0,19.6796,19.9365,19.1798,19.4506,305400.0
2009-04-06 09:35:00,28.01,28.09,27.86,27.99,150800.0,19.4436,19.4992,19.3395,19.4297,150800.0
2009-04-06 09:40:00,27.99,28.09,27.88,27.93,141800.0,19.4297,19.4992,19.3534,19.3881,141800.0
2009-04-06 09:45:00,27.95,28.02,27.89,27.93,158600.0,19.402,19.4506,19.3603,19.3881,158600.0
2009-04-06 09:50:00,27.92,28.05,27.88,28.0,139200.0,19.3812,19.4714,19.3534,19.4367,139200.0
2009-04-06 09:55:00,28.0,28.01,27.9,27.98,173500.0,19.4367,19.4436,19.3673,19.4228,173500.0
2009-04-06 10:00:00,27.98,28.03,27.92,27.97,148000.0,19.4228,19.4575,19.3812,19.4159,148000.0
2009-04-06 10:05:00,27.97,28.06,27.95,28.04,192500.0,19.4159,19.4783,19.402,19.4645,192500.0
2009-04-06 10:10:00,28.05,28.09,27.85,27.85,178500.0,19.4714,19.4992,19.3326,19.3326,178500.0
2009-04-06 10:15:00,27.86,28.0,27.78,27.97,266600.0,19.3395,19.4367,19.284,19.4159,266600.0
2009-04-06 10:20:00,27.97,28.0,27.88,28.0,138200.0,19.4159,19.4367,19.3534,19.4367,138200.0
2009-04-06 10:25:00,28.0,28.0,27.75,27.81,336600.0,19.4367,19.4367,19.2631,19.3048,336600.0
2009-04-06 10:30:00,27.81,27.99,27.79,27.98,117200.0,19.3048,19.4297,19.2909,19.4228,117200.0
2009-04-06 10:35:00,27.99,28.0,27.91,27.94,124300.0,19.4297,19.4367,19.3742,19.395,124300.0
2009-04-06 10:40:00,27.95,28.01,27.91,27.98,174000.0,19.402,19.4436,19.3742,19.4228,174000.0
2009-04-06 10:45:00,27.97,28.18,27.83,28.14,256200.0,19.4159,19.5616,19.3187,19.5339,256200.0
2009-04-06 10:50:00,28.12,28.31,28.1,28.17,173300.0,19.52,19.6519,19.5061,19.5547,173300.0
2009-04-06 10:55:00,28.19,28.21,28.06,28.17,179900.0,19.5686,19.5825,19.4783,19.5547,179900.0
2009-04-06 11:00:00,28.17,28.17,27.97,28.01,90000.0,19.5547,19.5547,19.4159,19.4436,90000.0
2009-04-06 11:05:00,28.01,28.02,27.9,28.0,102600.0,19.4436,19.4506,19.3673,19.4367,102600.0
2009-04-06 11:10:00,28.01,28.01,27.89,27.89,66800.0,19.4436,19.4436,19.3603,19.3603,66800.0
2009-04-06 11:15:00,27.89,28.02,27.87,27.98,83600.0,19.3603,19.4506,19.3464,19.4228,83600.0
2009-04-06 11:20:00,27.99,28.0,27.94,27.96,43600.0,19.4297,19.4367,19.395,19.4089,43600.0
2009-04-06 11:25:00,27.97,28.1,27.95,28.02,78300.0,19.4159,19.5061,19.402,19.4506,78300.0
2009-04-06 11:30:00,28.02,28.04,27.93,27.97,89900.0,19.4506,19.4645,19.3881,19.4159,89900.0
2009-04-06 11:35:00,27.96,27.98,27.81,27.82,107400.0,19.4089,19.4228,19.3048,19.3117,107400.0
2009-04-06 11:40:00,27.83,27.85,27.65,27.69,110700.0,19.3187,19.3326,19.1937,19.2215,110700.0
2009-04-06 11:45:00,27.7,27.78,27.66,27.71,80600.0,19.2284,19.284,19.2007,19.2354,80600.0
2009-04-06 11:50:00,27.71,27.73,27.62,27.63,61700.0,19.2354,19.2493,19.1729,19.1798,61700.0
2009-04-06 11:55:00,27.62,27.66,27.56,27.66,68400.0,19.1729,19.2007,19.1313,19.2007,68400.0
2009-04-06 12:00:00,27.66,27.73,27.64,27.64,90600.0,19.2007,19.2493,19.1868,19.1868,90600.0
2009-04-06 12:05:00,27.63,27.86,27.63,27.86,110500.0,19.1798,19.3395,19.1798,19.3395,110500.0
2009-04-06 12:10:00,27.86,27.87,27.79,27.81,73700.0,19.3395,19.3464,19.2909,19.3048,73700.0
2009-04-06 12:15:00,27.81,27.81,27.71,27.73,79700.0,19.3048,19.3048,19.2354,19.2493,79700.0
2009-04-06 12:20:00,27.72,27.78,27.72,27.77,53100.0,19.2423,19.284,19.2423,19.277,53100.0
2009-04-06 12:25:00,27.77,27.8,27.72,27.76,57000.0,19.277,19.2979,19.2423,19.2701,57000.0
2009-04-06 12:30:00,27.76,27.77,27.69,27.71,47200.0,19.2701,19.277,19.2215,19.2354,47200.0
2009-04-06 12:35:00,27.71,27.75,27.7,27.73,60200.0,19.2354,19.2631,19.2284,19.2493,60200.0
2009-04-06 12:40:00,27.73,27.89,27.73,27.87,103600.0,19.2493,19.3603,19.2493,19.3464,103600.0
2009-04-06 12:45:00,27.87,27.88,27.79,27.8,74000.0,19.3464,19.3534,19.2909,19.2979,74000.0
2009-04-06 12:50:00,27.79,27.89,27.72,27.89,78600.0,19.2909,19.3603,19.2423,19.3603,78600.0
2009-04-06 12:55:00,27.89,27.96,27.85,27.95,106400.0,19.3603,19.4089,19.3326,19.402,106400.0
2009-04-06 13:00:00,27.94,28.0,27.88,27.88,112300.0,19.395,19.4367,19.3534,19.3534,112300.0
2009-04-06 13:05:00,27.89,27.96,27.88,27.9,46800.0,19.3603,19.4089,19.3534,19.3673,46800.0
2009-04-06 13:10:00,27.9,28.06,27.9,27.98,132500.0,19.3673,19.4783,19.3673,19.4228,132500.0
2009-04-06 13:15:00,27.98,28.11,27.97,28.03,209900.0,19.4228,19.513,19.4159,19.4575,209900.0
2009-04-06 13:20:00,28.02,28.1,27.97,28.08,63600.0,19.4506,19.5061,19.4159,19.4922,63600.0
2009-04-06 13:25:00,28.09,28.1,27.95,28.0,60600.0,19.4992,19.5061,19.402,19.4367,60600.0
2009-04-06 13:30:00,28.0,28.03,27.91,27.98,68400.0,19.4367,19.4575,19.3742,19.4228,68400.0
2009-04-06 13:35:00,27.98,28.02,27.91,27.96,60600.0,19.4228,19.4506,19.3742,19.4089,60600.0
2009-04-06 13:40:00,27.97,28.07,27.96,28.03,52800.0,19.4159,19.4853,19.4089,19.4575,52800.0
2009-04-06 13:45:00,28.03,28.19,28.01,28.15,72100.0,19.4575,19.5686,19.4436,19.5408,72100.0
2009-04-06 13:50:00,28.15,28.19,28.06,28.17,92400.0,19.5408,19.5686,19.4783,19.5547,92400.0
2009-04-06 13:55:00,28.17,28.24,28.14,28.16,90800.0,19.5547,19.6033,19.5339,19.5478,90800.0
2009-04-06 14:00:00,28.16,28.22,28.08,28.08,68000.0,19.5478,19.5894,19.4922,19.4922,68000.0
2009-04-06 14:05:00,28.08,28.18,28.07,28.1,108100.0,19.4922,19.5616,19.4853,19.5061,108100.0
2009-04-06 14:10:00,28.1,28.18,28.0,28.11,93300.0,19.5061,19.5616,19.4367,19.513,93300.0
2009-04-06 14:15:00,28.11,28.11,28.01,28.03,97300.0,19.513,19.513,19.4436,19.4575,97300.0
2009-04-06 14:20:00,28.03,28.1,27.98,28.08,58900.0,19.4575,19.5061,19.4228,19.4922,58900.0
2009-04-06 14:25:00,28.08,28.19,28.05,28.13,77100.0,19.4922,19.5686,19.4714,19.5269,77100.0
2009-04-06 14:30:00,28.13,28.16,27.96,28.01,127800.0,19.5269,19.5478,19.4089,19.4436,127800.0
2009-04-06 14:35:00,28.01,28.05,27.95,27.98,131100.0,19.4436,19.4714,19.402,19.4228,131100.0
2009-04-06 14:40:00,27.98,28.04,27.91,28.04,145100.0,19.4228,19.4645,19.3742,19.4645,145100.0
2009-04-06 14:45:00,28.04,28.1,27.95,28.06,236900.0,19.4645,19.5061,19.402,19.4783,236900.0
2009-04-06 14:50:00,28.05,28.23,28.0,28.16,175800.0,19.4714,19.5963,19.4367,19.5478,175800.0
2009-04-06 14:55:00,28.15,28.21,28.04,28.04,141400.0,19.5408,19.5825,19.4645,19.4645,141400.0
2009-04-06 15:00:00,28.04,28.1,27.95,28.09,166500.0,19.4645,19.5061,19.402,19.4992,166500.0
2009-04-06 15:05:00,28.09,28.14,27.97,28.01,117400.0,19.4992,19.5339,19.4159,19.4436,117400.0
2009-04-06 15:10:00,28.02,28.08,27.92,27.92,133400.0,19.4506,19.4922,19.3812,19.3812,133400.0
2009-04-06 15:15:00,27.92,28.28,27.92,28.24,248700.0,19.3812,19.6311,19.3812,19.6033,248700.0
2009-04-06 15:20:00,28.24,28.41,28.14,28.34,301500.0,19.6033,19.7213,19.5339,19.6727,301500.0
2009-04-06 15:25:00,28.34,28.72,28.19,28.33,840100.0,19.6727,19.9365,19.5686,19.6658,840100.0
2009-04-06 15:30:00,28.32,28.55,28.25,28.43,278200.0,19.6588,19.8185,19.6102,19.7352,278200.0
2009-04-06 15:35:00,28.44,28.45,28.06,28.08,357400.0,19.7421,19.7491,19.4783,19.4922,357400.0
2009-04-06 15:40:00,28.08,28.3,28.06,28.22,262600.0,19.4922,19.6449,19.4783,19.5894,262600.0
2009-04-06 15:45:00,28.23,28.3,28.13,28.27,185800.0,19.5963,19.6449,19.5269,19.6241,185800.0
2009-04-06 15:50:00,28.27,28.56,28.27,28.52,343200.0,19.6241,19.8254,19.6241,19.7977,343200.0
2009-04-06 15:55:00,28.52,28.58,28.14,28.19,757800.0,19.7977,19.8393,19.5339,19.5686,757800.0
2009-04-07 09:30:00,27.39,27.45,26.85,26.9,381200.0,19.0132,19.0549,18.6384,18.6731,381200.0
2009-04-07 09:35:00,26.89,27.19,26.88,27.03,299800.0,18.6662,18.8744,18.6592,18.7633,299800.0
2009-04-07 09:40:00,27.02,27.12,26.95,27.06,189700.0,18.7564,18.8258,18.7078,18.7842,189700.0
2009-04-07 09:45:00,27.05,27.13,26.99,27.11,182100.0,18.7772,18.8328,18.7356,18.8189,182100.0
2009-04-07 09:50:00,27.11,27.13,27.0,27.06,201800.0,18.8189,18.8328,18.7425,18.7842,201800.0
2009-04-07 09:55:00,27.05,27.29,27.02,27.26,190900.0,18.7772,18.9438,18.7564,18.923,190900.0
2009-04-07 10:00:00,27.27,27.35,27.16,27.17,198800.0,18.9299,18.9855,18.8536,18.8605,198800.0
2009-04-07 10:05:00,27.16,27.29,27.15,27.23,221900.0,18.8536,18.9438,18.8466,18.9022,221900.0
2009-04-07 10:10:00,27.23,27.29,27.19,27.26,96100.0,18.9022,18.9438,18.8744,18.923,96100.0
2009-04-07 10:15:00,27.26,27.38,27.21,27.28,115900.0,18.923,19.0063,18.8883,18.9369,115900.0
2009-04-07 10:20:00,27.28,27.53,27.28,27.45,165200.0,18.9369,19.1104,18.9369,19.0549,165200.0
2009-04-07 10:25:00,27.46,27.65,27.44,27.62,168500.0,19.0618,19.1937,19.048,19.1729,168500.0
2009-04-07 10:30:00,27.62,27.8,27.58,27.71,179800.0,19.1729,19.2979,19.1451,19.2354,179800.0
2009-04-07 10:35:00,27.72,27.88,27.71,27.78,159200.0,19.2423,19.3534,19.2354,19.284,159200.0
2009-04-07 10:40:00,27.78,27.83,27.63,27.66,154900.0,19.284,19.3187,19.1798,19.2007,154900.0
2009-04-07 10:45:00,27.66,27.81,27.65,27.76,188900.0,19.2007,19.3048,19.1937,19.2701,188900.0
2009-04-07 10:50:00,27.78,27.8,27.65,27.66,113600.0,19.284,19.2979,19.1937,19.2007,113600.0
2009-04-07 10:55:00,27.65,27.69,27.53,27.55,100500.0,19.1937,19.2215,19.1104,19.1243,100500.0
2009-04-07 11:00:00,27.55,27.7,27.5,27.64,85000.0,19.1243,19.2284,19.0896,19.1868,85000.0
2009-04-07 11:05:00,27.67,27.68,27.5,27.56,118800.0,19.2076,19.2146,19.0896,19.1313,118800.0
2009-04-07 11:10:00,27.55,27.61,27.45,27.52,90700.0,19.1243,19.166,19.0549,19.1035,90700.0
2009-04-07 11:15:00,27.52,27.57,27.45,27.48,97300.0,19.1035,19.1382,19.0549,19.0757,97300.0
2009-04-07 11:20:00,27.48,27.6,27.44,27.54,163500.0,19.0757,19.159,19.048,19.1174,163500.0
2009-04-07 11:25:00,27.54,27.55,27.45,27.49,104200.0,19.1174,19.1243,19.0549,19.0827,104200.0
2009-04-07 11:30:00,27.49,27.56,27.47,27.55,78400.0,19.0827,19.1313,19.0688,19.1243,78400.0
2009-04-07 11:35:00,27.55,27.55,27.42,27.5,69500.0,19.1243,19.1243,19.0341,19.0896,69500.0
2009-04-07 11:40:00,27.49,27.49,27.4,27.4,66100.0,19.0827,19.0827,19.0202,19.0202,66100.0
2009-04-07 11:45:00,27.4,27.5,27.39,27.5,104300.0,19.0202,19.0896,19.0132,19.0896,104300.0
2009-04-07 11:50:00,27.5,27.51,27.44,27.5,102900.0,19.0896,19.0965,19.048,19.0896,102900.0
2009-04-07 11:55:00,27.5,27.54,27.44,27.5,110200.0,19.0896,19.1174,19.048,19.0896,110200.0
2009-04-07 12:00:00,27.5,27.59,27.48,27.53,116000.0,19.0896,19.1521,19.0757,19.1104,116000.0
2009-04-07 12:05:00,27.55,27.58,27.48,27.53,119000.0,19.1243,19.1451,19.0757,19.1104,119000.0
2009-04-07 12:10:00,27.54,27.75,27.53,27.7,212800.0,19.1174,19.2631,19.1104,19.2284,212800.0
2009-04-07 12:15:00,27.7,27.72,27.57,27.58,148900.0,19.2284,19.2423,19.1382,19.1451,148900.0
2009-04-07 12:20:00,27.58,27.66,27.56,27.6,97500.0,19.1451,19.2007,19.1313,19.159,97500.0
2009-04-07 12:25:00,27.59,27.59,27.49,27.55,120800.0,19.1521,19.1521,19.0827,19.1243,120800.0
2009-04-07 12:30:00,27.54,27.61,27.53,27.61,97700.0,19.1174,19.166,19.1104,19.166,97700.0
2009-04-07 12:35:00,27.62,27.7,27.57,27.62,138100.0,19.1729,19.2284,19.1382,19.1729,138100.0
2009-04-07 12:40:00,27.6,27.67,27.56,27.63,104500.0,19.159,19.2076,19.1313,19.1798,104500.0
2009-04-07 12:45:00,27.64,27.69,27.62,27.65,40000.0,19.1868,19.2215,19.1729,19.1937,40000.0
2009-04-07 12:50:00,27.64,27.7,27.64,27.7,57400.0,19.1868,19.2284,19.1868,19.2284,57400.0
2009-04-07 12:55:00,27.69,27.72,27.67,27.71,44700.0,19.2215,19.2423,19.2076,19.2354,44700.0
2009-04-07 13:00:00,27.7,27.71,27.61,27.61,50600.0,19.2284,19.2354,19.166,19.166,50600.0
2009-04-07 13:05:00,27.62,27.62,27.51,27.54,82700.0,19.1729,19.1729,19.0965,19.1174,82700.0
2009-04-07 13:10:00,27.55,27.59,27.5,27.53,81800.0,19.1243,19.1521,19.0896,19.1104,81800.0
2009-04-07 13:15:00,27.53,27.59,27.47,27.53,116200.0,19.1104,19.1521,19.0688,19.1104,116200.0
2009-04-07 13:20:00,27.52,27.55,27.44,27.55,119400.0,19.1035,19.1243,19.048,19.1243,119400.0
2009-04-07 13:25:00,27.55,27.61,27.54,27.61,85000.0,19.1243,19.166,19.1174,19.166,85000.0
2009-04-07 13:30:00,27.6,27.65,27.55,27.62,223000.0,19.159,19.1937,19.1243,19.1729,223000.0
2009-04-07 13:35:00,27.62,27.65,27.57,27.65,77800.0,19.1729,19.1937,19.1382,19.1937,77800.0
2009-04-07 13:40:00,27.65,27.75,27.64,27.73,96900.0,19.1937,19.2631,19.1868,19.2493,96900.0
2009-04-07 13:45:00,27.73,27.74,27.68,27.69,53100.0,19.2493,19.2562,19.2146,19.2215,53100.0
2009-04-07 13:50:00,27.69,27.75,27.65,27.72,116400.0,19.2215,19.2631,19.1937,19.2423,116400.0
2009-04-07 13:55:00,27.71,27.74,27.67,27.67,94200.0,19.2354,19.2562,19.2076,19.2076,94200.0
2009-04-07 14:00:00,27.68,27.7,27.56,27.58,79700.0,19.2146,19.2284,19.1313,19.1451,79700.0
2009-04-07 14:05:00,27.58,27.7,27.54,27.67,80300.0,19.1451,19.2284,19.1174,19.2076,80300.0
2009-04-07 14:10:00,27.66,27.72,27.64,27.72,59000.0,19.2007,19.2423,19.1868,19.2423,59000.0
2009-04-07 14:15:00,27.72,27.74,27.65,27.66,86700.0,19.2423,19.2562,19.1937,19.2007,86700.0
2009-04-07 14:20:00,27.66,27.71,27.6,27.63,77100.0,19.2007,19.2354,19.159,19.1798,77100.0
2009-04-07 14:25:00,27.63,27.75,27.6,27.72,82400.0,19.1798,19.2631,19.159,19.2423,82400.0
2009-04-07 14:30:00,27.72,27.72,27.61,27.64,87800.0,19.2423,19.2423,19.166,19.1868,87800.0
2009-04-07 14:35:00,27.63,27.69,27.59,27.6,93900.0,19.1798,19.2215,19.1521,19.159,93900.0
2009-04-07 14:40:00,27.6,27.69,27.58,27.61,133700.0,19.159,19.2215,19.1451,19.166,133700.0
2009-04-07 14:45:00,27.61,27.68,27.59,27.65,118300.0,19.166,19.2146,19.1521,19.1937,118300.0
2009-04-07 14:50:00,27.64,27.76,27.64,27.71,104500.0,19.1868,19.2701,19.1868,19.2354,104500.0
2009-04-07 14:55:00,27.72,27.76,27.71,27.75,125400.0,19.2423,19.2701,19.2354,19.2631,125400.0
2009-04-07 15:00:00,27.74,27.75,27.52,27.64,170700.0,19.2562,19.2631,19.1035,19.1868,170700.0
2009-04-07 15:05:00,27.64,27.74,27.61,27.74,117300.0,19.1868,19.2562,19.166,19.2562,117300.0
2009-04-07 15:10:00,27.75,27.96,27.75,27.88,244200.0,19.2631,19.4089,19.2631,19.3534,244200.0
2009-04-07 15:15:00,27.89,27.98,27.87,27.9,284000.0,19.3603,19.4228,19.3464,19.3673,284000.0
2009-04-07 15:20:00,27.89,27.94,27.82,27.89,147800.0,19.3603,19.395,19.3117,19.3603,147800.0
2009-04-07 15:25:00,27.88,27.89,27.69,27.73,158000.0,19.3534,19.3603,19.2215,19.2493,158000.0
2009-04-07 15:30:00,27.73,27.86,27.68,27.86,131900.0,19.2493,19.3395,19.2146,19.3395,131900.0
2009-04-07 15:35:00,27.85,27.9,27.66,27.67,291500.0,19.3326,19.3673,19.2007,19.2076,291500.0
2009-04-07 15:40:00,27.68,27.87,27.6,27.73,320700.0,19.2146,19.3464,19.159,19.2493,320700.0
2009-04-07 15:45:00,27.73,27.8,27.6,27.61,290600.0,19.2493,19.2979,19.159,19.166,290600.0
2009-04-07 15:50:00,27.61,27.68,27.44,27.47,540100.0,19.166,19.2146,19.048,19.0688,540100.0
2009-04-07 15:55:00,27.46,27.47,27.16,27.26,1269900.0,19.0618,19.0688,18.8536,18.923,1269900.0
2009-04-08 09:30:00,27.47,27.87,27.47,27.76,211200.0,19.0688,19.3464,19.0688,19.2701,211200.0
2009-04-08 09:35:00,27.75,27.79,27.42,27.54,177500.0,19.2631,19.2909,19.0341,19.1174,177500.0
2009-04-08 09:40:00,27.51,27.72,27.47,27.57,88200.0,19.0965,19.2423,19.0688,19.1382,88200.0
2009-04-08 09:45:00,27.59,27.64,27.31,27.61,204600.0,19.1521,19.1868,18.9577,19.166,204600.0
2009-04-08 09:50:00,27.6,27.67,27.38,27.4,171700.0,19.159,19.2076,19.0063,19.0202,171700.0
2009-04-08 09:55:00,27.4,27.5,27.23,27.35,202700.0,19.0202,19.0896,18.9022,18.9855,202700.0
2009-04-08 10:00:00,27.35,27.52,27.25,27.28,198600.0,18.9855,19.1035,18.9161,18.9369,198600.0
2009-04-08 10:05:00,27.28,27.38,27.09,27.17,187800.0,18.9369,19.0063,18.805,18.8605,187800.0
2009-04-08 10:10:00,27.16,27.43,27.15,27.25,190600.0,18.8536,19.041,18.8466,18.9161,190600.0
2009-04-08 10:15:00,27.25,27.38,27.24,27.26,229100.0,18.9161,19.0063,18.9091,18.923,229100.0
2009-04-08 10:20:00,27.27,27.34,27.22,27.25,207600.0,18.9299,18.9785,18.8952,18.9161,207600.0
2009-04-08 10:25:00,27.25,27.3,27.19,27.22,252400.0,18.9161,18.9508,18.8744,18.8952,252400.0
2009-04-08 10:30:00,27.22,27.24,27.08,27.23,185700.0,18.8952,18.9091,18.7981,18.9022,185700.0
2009-04-08 10:35:00,27.23,27.36,27.19,27.31,136300.0,18.9022,18.9924,18.8744,18.9577,136300.0
2009-04-08 10:40:00,27.3,27.48,27.26,27.43,207200.0,18.9508,19.0757,18.923,19.041,207200.0
2009-04-08 10:45:00,27.44,27.49,27.34,27.38,187800.0,19.048,19.0827,18.9785,19.0063,187800.0
2009-04-08 10:50:00,27.37,27.42,27.29,27.37,122400.0,18.9994,19.0341,18.9438,18.9994,122400.0
2009-04-08 10:55:00,27.37,27.47,27.36,27.44,86900.0,18.9994,19.0688,18.9924,19.048,86900.0
2009-04-08 11:00:00,27.44,27.66,27.44,27.6,129300.0,19.048,19.2007,19.048,19.159,129300.0
2009-04-08 11:05:00,27.6,27.71,27.6,27.65,106300.0,19.159,19.2354,19.159,19.1937,106300.0
2009-04-08 11:10:00,27.65,27.71,27.57,27.61,86600.0,19.1937,19.2354,19.1382,19.166,86600.0
2009-04-08 11:15:00,27.61,27.7,27.61,27.64,118500.0,19.166,19.2284,19.166,19.1868,118500.0
2009-04-08 11:20:00,27.64,27.77,27.64,27.74,139800.0,19.1868,19.277,19.1868,19.2562,139800.0
2009-04-08 11:25:00,27.73,27.81,27.63,27.67,143600.0,19.2493,19.3048,19.1798,19.2076,143600.0
2009-04-08 11:30:00,27.66,27.69,27.56,27.69,143000.0,19.2007,19.2215,19.1313,19.2215,143000.0
2009-04-08 11:35:00,27.7,27.84,27.69,27.76,174300.0,19.2284,19.3256,19.2215,19.2701,174300.0
2009-04-08 11:40:00,27.75,27.87,27.75,27.83,175600.0,19.2631,19.3464,19.2631,19.3187,175600.0
2009-04-08 11:45:00,27.83,27.9,27.8,27.85,173900.0,19.3187,19.3673,19.2979,19.3326,173900.0
2009-04-08 11:50:00,27.84,27.87,27.61,27.63,144500.0,19.3256,19.3464,19.166,19.1798,144500.0
2009-04-08 11:55:00,27.62,27.62,27.48,27.49,99900.0,19.1729,19.1729,19.0757,19.0827,99900.0
2009-04-08 12:00:00,27.49,27.57,27.46,27.51,93800.0,19.0827,19.1382,19.0618,19.0965,93800.0
2009-04-08 12:05:00,27.5,27.53,27.5,27.51,43700.0,19.0896,19.1104,19.0896,19.0965,43700.0
2009-04-08 12:10:00,27.51,27.58,27.5,27.51,133600.0,19.0965,19.1451,19.0896,19.0965,133600.0
2009-04-08 12:15:00,27.51,27.63,27.5,27.58,92600.0,19.0965,19.1798,19.0896,19.1451,92600.0
2009-04-08 12:20:00,27.59,27.69,27.56,27.64,74800.0,19.1521,19.2215,19.1313,19.1868,74800.0
2009-04-08 12:25:00,27.64,27.68,27.57,27.57,88500.0,19.1868,19.2146,19.1382,19.1382,88500.0
2009-04-08 12:30:00,27.58,27.61,27.54,27.58,45800.0,19.1451,19.166,19.1174,19.1451,45800.0
2009-04-08 12:35:00,27.59,27.71,27.55,27.69,56600.0,19.1521,19.2354,19.1243,19.2215,56600.0
2009-04-08 12:40:00,27.69,27.93,27.69,27.86,118700.0,19.2215,19.3881,19.2215,19.3395,118700.0
2009-04-08 12:45:00,27.87,27.98,27.75,27.75,126500.0,19.3464,19.4228,19.2631,19.2631,126500.0
2009-04-08 12:50:00,27.75,27.75,27.67,27.75,78600.0,19.2631,19.2631,19.2076,19.2631,78600.0
2009-04-08 12:55:00,27.74,27.79,27.69,27.71,104000.0,19.2562,19.2909,19.2215,19.2354,104000.0
2009-04-08 13:00:00,27.7,27.76,27.69,27.71,50200.0,19.2284,19.2701,19.2215,19.2354,50200.0
2009-04-08 13:05:00,27.7,27.77,27.68,27.7,62900.0,19.2284,19.277,19.2146,19.2284,62900.0
2009-04-08 13:10:00,27.72,27.73,27.66,27.69,46400.0,19.2423,19.2493,19.2007,19.2215,46400.0
2009-04-08 13:15:00,27.68,27.75,27.65,27.67,76800.0,19.2146,19.2631,19.1937,19.2076,76800.0
2009-04-08 13:20:00,27.67,27.81,27.67,27.77,64000.0,19.2076,19.3048,19.2076,19.277,64000.0
2009-04-08 13:25:00,27.78,27.83,27.75,27.77,56100.0,19.284,19.3187,19.2631,19.277,56100.0
2009-04-08 13:30:00,27.77,27.85,27.77,27.83,50600.0,19.277,19.3326,19.277,19.3187,50600.0
2009-04-08 13:35:00,27.83,27.83,27.69,27.7,69300.0,19.3187,19.3187,19.2215,19.2284,69300.0
2009-04-08 13:40:00,27.72,27.76,27.68,27.7,226800.0,19.2423,19.2701,19.2146,19.2284,226800.0
2009-04-08 13:45:00,27.7,27.75,27.67,27.72,185600.0,19.2284,19.2631,19.2076,19.2423,185600.0
2009-04-08 13:50:00,27.72,27.74,27.57,27.57,185600.0,19.2423,19.2562,19.1382,19.1382,185600.0
2009-04-08 13:55:00,27.58,27.64,27.52,27.6,330400.0,19.1451,19.1868,19.1035,19.159,330400.0
2009-04-08 14:00:00,27.61,27.68,27.53,27.58,279200.0,19.166,19.2146,19.1104,19.1451,279200.0
2009-04-08 14:05:00,27.58,27.6,27.48,27.52,266300.0,19.1451,19.159,19.0757,19.1035,266300.0
2009-04-08 14:10:00,27.51,27.52,27.46,27.49,212700.0,19.0965,19.1035,19.0618,19.0827,212700.0
2009-04-08 14:15:00,27.49,27.49,27.38,27.39,138700.0,19.0827,19.0827,19.0063,19.0132,138700.0
2009-04-08 14:20:00,27.4,27.4,27.37,27.38,114100.0,19.0202,19.0202,18.9994,19.0063,114100.0
2009-04-08 14:25:00,27.38,27.4,27.38,27.4,110700.0,19.0063,19.0202,19.0063,19.0202,110700.0
2009-04-08 14:30:00,27.39,27.4,27.37,27.39,141600.0,19.0132,19.0202,18.9994,19.0132,141600.0
2009-04-08 14:35:00,27.39,27.39,27.38,27.38,132300.0,19.0132,19.0132,19.0063,19.0063,132300.0
2009-04-08 14:40:00,27.38,27.4,27.38,27.38,305300.0,19.0063,19.0202,19.0063,19.0063,305300.0
2009-04-08 14:45:00,27.38,27.4,27.35,27.36,208200.0,19.0063,19.0202,18.9855,18.9924,208200.0
2009-04-08 14:50:00,27.36,27.38,27.29,27.35,208200.0,18.9924,19.0063,18.9438,18.9855,208200.0
2009-04-08 14:55:00,27.35,27.36,27.27,27.34,173400.0,18.9855,18.9924,18.9299,18.9785,173400.0
2009-04-08 15:00:00,27.33,27.39,27.21,27.27,189900.0,18.9716,19.0132,18.8883,18.9299,189900.0
2009-04-08 15:05:00,27.27,27.3,27.15,27.15,176200.0,18.9299,18.9508,18.8466,18.8466,176200.0
2009-04-08 15:10:00,27.15,27.29,27.11,27.25,133900.0,18.8466,18.9438,18.8189,18.9161,133900.0
2009-04-08 15:15:00,27.24,27.3,27.17,27.25,87700.0,18.9091,18.9508,18.8605,18.9161,87700.0
2009-04-08 15:20:00,27.25,27.3,27.19,27.29,87000.0,18.9161,18.9508,18.8744,18.9438,87000.0
2009-04-08 15:25:00,27.3,27.34,27.15,27.16,92700.0,18.9508,18.9785,18.8466,18.8536,92700.0
2009-04-08 15:30:00,27.16,27.39,27.16,27.3,219200.0,18.8536,19.0132,18.8536,18.9508,219200.0
2009-04-08 15:35:00,27.3,27.36,27.23,27.35,196900.0,18.9508,18.9924,18.9022,18.9855,196900.0
2009-04-08 15:40:00,27.35,27.52,27.33,27.46,360600.0,18.9855,19.1035,18.9716,19.0618,360600.0
2009-04-08 15:45:00,27.46,27.65,27.46,27.58,345400.0,19.0618,19.1937,19.0618,19.1451,345400.0
2009-04-08 15:50:00,27.59,27.63,27.41,27.5,290100.0,19.1521,19.1798,19.0271,19.0896,290100.0
2009-04-08 15:55:00,27.51,27.7,27.45,27.65,725500.0,19.0965,19.2284,19.0549,19.1937,725500.0
2009-04-09 09:30:00,29.3,29.5,28.78,29.13,465000.0,20.3391,20.4779,19.9781,20.2211,465000.0
2009-04-09 09:35:00,29.14,29.17,28.53,28.54,280900.0,20.228,20.2489,19.8046,19.8115,280900.0
2009-04-09 09:40:00,28.57,28.61,28.35,28.54,347600.0,19.8324,19.8601,19.6796,19.8115,347600.0
2009-04-09 09:45:00,28.54,28.73,28.35,28.73,369900.0,19.8115,19.9434,19.6796,19.9434,369900.0
2009-04-09 09:50:00,28.72,28.74,28.51,28.66,257800.0,19.9365,19.9504,19.7907,19.8948,257800.0
2009-04-09 09:55:00,28.66,28.81,28.57,28.72,247600.0,19.8948,19.999,19.8324,19.9365,247600.0
2009-04-09 10:00:00,28.73,28.83,28.69,28.79,280300.0,19.9434,20.0128,19.9157,19.9851,280300.0
2009-04-09 10:05:00,28.81,28.84,28.58,28.65,286200.0,19.999,20.0198,19.8393,19.8879,286200.0
2009-04-09 10:10:00,28.66,28.78,28.58,28.71,144200.0,19.8948,19.9781,19.8393,19.9295,144200.0
2009-04-09 10:15:00,28.73,28.75,28.62,28.66,128800.0,19.9434,19.9573,19.8671,19.8948,128800.0
2009-04-09 10:20:00,28.66,28.79,28.66,28.71,162600.0,19.8948,19.9851,19.8948,19.9295,162600.0
2009-04-09 10:25:00,28.7,28.87,28.69,28.86,120500.0,19.9226,20.0406,19.9157,20.0337,120500.0
2009-04-09 10:30:00,28.87,28.95,28.84,28.95,133800.0,20.0406,20.0961,20.0198,20.0961,133800.0
2009-04-09 10:35:00,28.96,29.05,28.87,28.89,215200.0,20.1031,20.1656,20.0406,20.0545,215200.0
2009-04-09 10:40:00,28.9,28.92,28.64,28.64,123600.0,20.0614,20.0753,19.881,19.881,123600.0
2009-04-09 10:45:00,28.65,28.7,28.57,28.64,126700.0,19.8879,19.9226,19.8324,19.881,126700.0
2009-04-09 10:50:00,28.62,28.7,28.6,28.64,64600.0,19.8671,19.9226,19.8532,19.881,64600.0
2009-04-09 10:55:00,28.63,28.66,28.6,28.64,57400.0,19.874,19.8948,19.8532,19.881,57400.0
2009-04-09 11:00:00,28.63,28.78,28.57,28.75,143200.0,19.874,19.9781,19.8324,19.9573,143200.0
2009-04-09 11:05:00,28.75,28.75,28.52,28.58,130700.0,19.9573,19.9573,19.7977,19.8393,130700.0
2009-04-09 11:10:00,28.59,28.6,28.53,28.56,51700.0,19.8462,19.8532,19.8046,19.8254,51700.0
2009-04-09 11:15:00,28.56,28.74,28.56,28.72,105700.0,19.8254,19.9504,19.8254,19.9365,105700.0
2009-04-09 11:20:00,28.73,28.79,28.7,28.78,152600.0,19.9434,19.9851,19.9226,19.9781,152600.0
2009-04-09 11:25:00,28.79,28.84,28.7,28.72,165300.0,19.9851,20.0198,19.9226,19.9365,165300.0
2009-04-09 11:30:00,28.71,28.78,28.69,28.7,62600.0,19.9295,19.9781,19.9157,19.9226,62600.0
2009-04-09 11:35:00,28.71,28.72,28.62,28.68,80000.0,19.9295,19.9365,19.8671,19.9087,80000.0
2009-04-09 11:40:00,28.68,28.73,28.61,28.64,54400.0,19.9087,19.9434,19.8601,19.881,54400.0
2009-04-09 11:45:00,28.64,28.76,28.57,28.7,127400.0,19.881,19.9643,19.8324,19.9226,127400.0
2009-04-09 11:50:00,28.69,28.7,28.61,28.61,68600.0,19.9157,19.9226,19.8601,19.8601,68600.0
2009-04-09 11:55:00,28.62,28.82,28.61,28.82,110300.0,19.8671,20.0059,19.8601,20.0059,110300.0
2009-04-09 12:00:00,28.83,28.9,28.78,28.8,143100.0,20.0128,20.0614,19.9781,19.992,143100.0
2009-04-09 12:05:00,28.8,28.85,28.76,28.81,120600.0,19.992,20.0267,19.9643,19.999,120600.0
2009-04-09 12:10:00,28.81,28.82,28.67,28.75,90800.0,19.999,20.0059,19.9018,19.9573,90800.0
2009-04-09 12:15:00,28.74,28.76,28.65,28.74,67100.0,19.9504,19.9643,19.8879,19.9504,67100.0
2009-04-09 12:20:00,28.74,28.79,28.71,28.77,70100.0,19.9504,19.9851,19.9295,19.9712,70100.0
2009-04-09 12:25:00,28.78,28.84,28.72,28.81,109600.0,19.9781,20.0198,19.9365,19.999,109600.0
2009-04-09 12:30:00,28.82,28.83,28.73,28.73,84900.0,20.0059,20.0128,19.9434,19.9434,84900.0
2009-04-09 12:35:00,28.74,28.78,28.69,28.76,92800.0,19.9504,19.9781,19.9157,19.9643,92800.0
2009-04-09 12:40:00,28.76,28.87,28.75,28.83,132000.0,19.9643,20.0406,19.9573,20.0128,132000.0
2009-04-09 12:45:00,28.83,28.89,28.79,28.8,97700.0,20.0128,20.0545,19.9851,19.992,97700.0
2009-04-09 12:50:00,28.81,28.9,28.78,28.87,119800.0,19.999,20.0614,19.9781,20.0406,119800.0
2009-04-09 12:55:00,28.87,28.89,28.79,28.81,86900.0,20.0406,20.0545,19.9851,19.999,86900.0
2009-04-09 13:00:00,28.81,28.83,28.7,28.75,92500.0,19.999,20.0128,19.9226,19.9573,92500.0
2009-04-09 13:05:00,28.76,28.78,28.7,28.72,226300.0,19.9643,19.9781,19.9226,19.9365,226300.0
2009-04-09 13:10:00,28.71,28.74,28.62,28.66,178600.0,19.9295,19.9504,19.8671,19.8948,178600.0
2009-04-09 13:15:00,28.65,28.69,28.64,28.65,119600.0,19.8879,19.9157,19.881,19.8879,119600.0
2009-04-09 13:20:00,28.65,28.75,28.63,28.71,279000.0,19.8879,19.9573,19.874,19.9295,279000.0
2009-04-09 13:25:00,28.72,28.73,28.52,28.64,296300.0,19.9365,19.9434,19.7977,19.881,296300.0
2009-04-09 13:30:00,28.65,28.7,28.58,28.63,194400.0,19.8879,19.9226,19.8393,19.874,194400.0
2009-04-09 13:35:00,28.63,28.7,28.63,28.68,128200.0,19.874,19.9226,19.874,19.9087,128200.0
2009-04-09 13:40:00,28.69,28.72,28.67,28.72,181900.0,19.9157,19.9365,19.9018,19.9365,181900.0
2009-04-09 13:45:00,28.72,28.75,28.7,28.73,183800.0,19.9365,19.9573,19.9226,19.9434,183800.0
2009-04-09 13:50:00,28.73,28.8,28.71,28.79,127900.0,19.9434,19.992,19.9295,19.9851,127900.0
2009-04-09 13:55:00,28.79,28.85,28.77,28.85,129100.0,19.9851,20.0267,19.9712,20.0267,129100.0
2009-04-09 14:00:00,28.85,28.85,28.73,28.74,176900.0,20.0267,20.0267,19.9434,19.9504,176900.0
2009-04-09 14:05:00,28.74,28.93,28.74,28.87,197100.0,19.9504,20.0823,19.9504,20.0406,197100.0
2009-04-09 14:10:00,28.87,28.94,28.79,28.84,196500.0,20.0406,20.0892,19.9851,20.0198,196500.0
2009-04-09 14:15:00,28.85,28.87,28.68,28.78,235800.0,20.0267,20.0406,19.9087,19.9781,235800.0
2009-04-09 14:20:00,28.78,28.83,28.73,28.81,94900.0,19.9781,20.0128,19.9434,19.999,94900.0
2009-04-09 14:25:00,28.81,28.87,28.74,28.76,141600.0,19.999,20.0406,19.9504,19.9643,141600.0
2009-04-09 14:30:00,28.77,28.81,28.73,28.77,103000.0,19.9712,19.999,19.9434,19.9712,103000.0
2009-04-09 14:35:00,28.77,28.86,28.75,28.85,151700.0,19.9712,20.0337,19.9573,20.0267,151700.0
2009-04-09 14:40:00,28.84,28.84,28.73,28.75,235300.0,20.0198,20.0198,19.9434,19.9573,235300.0
2009-04-09 14:45:00,28.76,28.94,28.75,28.9,337500.0,19.9643,20.0892,19.9573,20.0614,337500.0
2009-04-09 14:50:00,28.9,28.92,28.67,28.69,247000.0,20.0614,20.0753,19.9018,19.9157,247000.0
2009-04-09 14:55:00,28.69,28.8,28.64,28.78,178400.0,19.9157,19.992,19.881,19.9781,178400.0
2009-04-09 15:00:00,28.79,28.8,28.72,28.8,173500.0,19.9851,19.992,19.9365,19.992,173500.0
2009-04-09 15:05:00,28.79,28.82,28.74,28.8,197500.0,19.9851,20.0059,19.9504,19.992,197500.0
2009-04-09 15:10:00,28.8,28.82,28.68,28.68,167900.0,19.992,20.0059,19.9087,19.9087,167900.0
2009-04-09 15:15:00,28.68,28.99,28.68,28.96,302800.0,19.9087,20.1239,19.9087,20.1031,302800.0
2009-04-09 15:20:00,28.96,28.96,28.8,28.8,361300.0,20.1031,20.1031,19.992,19.992,361300.0
2009-04-09 15:25:00,28.81,28.84,28.72,28.8,330600.0,19.999,20.0198,19.9365,19.992,330600.0
2009-04-09 15:30:00,28.81,28.99,28.7,28.97,501600.0,19.999,20.1239,19.9226,20.11,501600.0
2009-04-09 15:35:00,28.98,29.28,28.96,29.19,970300.0,20.117,20.3252,20.1031,20.2627,970300.0
2009-04-09 15:40:00,29.19,29.29,29.05,29.25,951800.0,20.2627,20.3322,20.1656,20.3044,951800.0
2009-04-09 15:45:00,29.24,29.39,29.12,29.39,980900.0,20.2975,20.4016,20.2142,20.4016,980900.0
2009-04-09 15:50:00,29.39,29.96,29.28,29.83,1786600.0,20.4016,20.7973,20.3252,20.707,1786600.0
2009-04-09 15:55:00,29.84,30.0,29.69,29.97,2202700.0,20.714,20.825,20.6098,20.8042,2202700.0
2009-04-13 09:30:00,28.95,29.0,28.83,28.84,162100.0,20.0961,20.1309,20.0128,20.0198,162100.0
2009-04-13 09:35:00,28.84,29.05,28.84,28.93,349200.0,20.0198,20.1656,20.0198,20.0823,349200.0
2009-04-13 09:40:00,28.96,29.01,28.6,28.98,321400.0,20.1031,20.1378,19.8532,20.117,321400.0
2009-04-13 09:45:00,28.98,29.0,28.88,28.9,134100.0,20.117,20.1309,20.0476,20.0614,134100.0
2009-04-13 09:50:00,28.92,29.1,28.87,29.06,172800.0,20.0753,20.2003,20.0406,20.1725,172800.0
2009-04-13 09:55:00,29.07,29.17,28.99,29.14,138400.0,20.1794,20.2489,20.1239,20.228,138400.0
2009-04-13 10:00:00,29.15,29.38,28.94,29.27,190400.0,20.235,20.3946,20.0892,20.3183,190400.0
2009-04-13 10:05:00,29.27,29.5,29.19,29.49,143700.0,20.3183,20.4779,20.2627,20.471,143700.0
2009-04-13 10:10:00,29.48,29.91,29.48,29.86,223300.0,20.4641,20.7625,20.4641,20.7278,223300.0
2009-04-13 10:15:00,29.85,30.1,29.83,30.01,386600.0,20.7209,20.8944,20.707,20.832,386600.0
2009-04-13 10:20:00,30.01,30.47,29.95,30.45,196200.0,20.832,21.1513,20.7903,21.1374,196200.0
2009-04-13 10:25:00,30.45,30.45,30.14,30.16,173700.0,21.1374,21.1374,20.9222,20.9361,173700.0
2009-04-13 10:30:00,30.14,30.17,29.89,29.91,210700.0,20.9222,20.943,20.7487,20.7625,210700.0
2009-04-13 10:35:00,29.91,30.2,29.89,29.94,164100.0,20.7625,20.9639,20.7487,20.7834,164100.0
2009-04-13 10:40:00,29.94,29.98,29.73,29.95,277200.0,20.7834,20.8111,20.6376,20.7903,277200.0
2009-04-13 10:45:00,29.94,30.16,29.94,30.1,163100.0,20.7834,20.9361,20.7834,20.8944,163100.0
2009-04-13 10:50:00,30.1,30.25,30.1,30.18,142000.0,20.8944,20.9986,20.8944,20.95,142000.0
2009-04-13 10:55:00,30.18,30.36,30.18,30.19,118300.0,20.95,21.0749,20.95,20.9569,118300.0
2009-04-13 11:00:00,30.19,30.22,30.01,30.05,103500.0,20.9569,20.9777,20.832,20.8597,103500.0
2009-04-13 11:05:00,30.05,30.06,29.73,29.74,165900.0,20.8597,20.8667,20.6376,20.6445,165900.0
2009-04-13 11:10:00,29.74,29.98,29.71,29.92,109500.0,20.6445,20.8111,20.6237,20.7695,109500.0
2009-04-13 11:15:00,29.92,30.03,29.88,29.98,109400.0,20.7695,20.8458,20.7417,20.8111,109400.0
2009-04-13 11:20:00,29.98,29.98,29.82,29.91,122200.0,20.8111,20.8111,20.7001,20.7625,122200.0
2009-04-13 11:25:00,29.91,30.22,29.91,30.15,144800.0,20.7625,20.9777,20.7625,20.9291,144800.0
2009-04-13 11:30:00,30.15,30.19,30.07,30.09,103500.0,20.9291,20.9569,20.8736,20.8875,103500.0
2009-04-13 11:35:00,30.08,30.14,30.04,30.1,87400.0,20.8806,20.9222,20.8528,20.8944,87400.0
2009-04-13 11:40:00,30.1,30.12,29.94,30.06,97000.0,20.8944,20.9083,20.7834,20.8667,97000.0
2009-04-13 11:45:00,30.08,30.15,30.06,30.14,106600.0,20.8806,20.9291,20.8667,20.9222,106600.0
2009-04-13 11:50:00,30.13,30.13,29.96,29.97,144500.0,20.9153,20.9153,20.7973,20.8042,144500.0
2009-04-13 11:55:00,29.97,30.17,29.97,30.12,101600.0,20.8042,20.943,20.8042,20.9083,101600.0
2009-04-13 12:00:00,30.12,30.23,30.09,30.15,82800.0,20.9083,20.9847,20.8875,20.9291,82800.0
2009-04-13 12:05:00,30.15,30.27,30.14,30.17,73900.0,20.9291,21.0124,20.9222,20.943,73900.0
2009-04-13 12:10:00,30.17,30.29,30.12,30.25,120300.0,20.943,21.0263,20.9083,20.9986,120300.0
2009-04-13 12:15:00,30.25,30.38,30.24,30.36,118400.0,20.9986,21.0888,20.9916,21.0749,118400.0
2009-04-13 12:20:00,30.36,30.38,30.33,30.38,104400.0,21.0749,21.0888,21.0541,21.0888,104400.0
2009-04-13 12:25:00,30.38,30.39,30.32,30.36,127800.0,21.0888,21.0957,21.0472,21.0749,127800.0
2009-04-13 12:30:00,30.36,30.61,30.35,30.58,212500.0,21.0749,21.2485,21.068,21.2276,212500.0
2009-04-13 12:35:00,30.58,30.75,30.56,30.73,269200.0,21.2276,21.3456,21.2138,21.3318,269200.0
2009-04-13 12:40:00,30.72,30.85,30.71,30.77,175900.0,21.3248,21.4151,21.3179,21.3595,175900.0
2009-04-13 12:45:00,30.76,30.77,30.66,30.72,145600.0,21.3526,21.3595,21.2832,21.3248,145600.0
2009-04-13 12:50:00,30.71,30.82,30.69,30.81,114700.0,21.3179,21.3942,21.304,21.3873,114700.0
2009-04-13 12:55:00,30.8,30.9,30.8,30.88,149500.0,21.3804,21.4498,21.3804,21.4359,149500.0
2009-04-13 13:00:00,30.87,30.93,30.67,30.79,131400.0,21.4289,21.4706,21.2901,21.3734,131400.0
2009-04-13 13:05:00,30.78,30.81,30.7,30.7,93800.0,21.3665,21.3873,21.3109,21.3109,93800.0
2009-04-13 13:10:00,30.7,30.75,30.69,30.74,108500.0,21.3109,21.3456,21.304,21.3387,108500.0
2009-04-13 13:15:00,30.74,30.86,30.73,30.86,93500.0,21.3387,21.422,21.3318,21.422,93500.0
2009-04-13 13:20:00,30.85,31.0,30.85,30.96,161400.0,21.4151,21.5192,21.4151,21.4914,161400.0
2009-04-13 13:25:00,30.96,31.0,30.96,30.98,78300.0,21.4914,21.5192,21.4914,21.5053,78300.0
2009-04-13 13:30:00,30.98,31.3,30.98,31.27,207100.0,21.5053,21.7274,21.5053,21.7066,207100.0
2009-04-13 13:35:00,31.26,31.29,31.21,31.22,166600.0,21.6997,21.7205,21.665,21.6719,166600.0
2009-04-13 13:40:00,31.22,31.38,31.22,31.36,171200.0,21.6719,21.783,21.6719,21.7691,171200.0
2009-04-13 13:45:00,31.35,31.53,31.35,31.51,208200.0,21.7621,21.8871,21.7621,21.8732,208200.0
2009-04-13 13:50:00,31.51,31.71,31.5,31.71,228200.0,21.8732,22.0121,21.8663,22.0121,228200.0
2009-04-13 13:55:00,31.71,31.88,31.69,31.87,252000.0,22.0121,22.1301,21.9982,22.1231,252000.0
2009-04-13 14:00:00,31.87,32.13,31.74,31.79,422800.0,22.1231,22.3036,22.0329,22.0676,422800.0
2009-04-13 14:05:00,31.8,31.88,31.71,31.72,227000.0,22.0745,22.1301,22.0121,22.019,227000.0
2009-04-13 14:10:00,31.72,31.72,31.36,31.46,193600.0,22.019,22.019,21.7691,21.8385,193600.0
2009-04-13 14:15:00,31.46,31.55,31.45,31.54,152800.0,21.8385,21.901,21.8316,21.894,152800.0
2009-04-13 14:20:00,31.54,31.66,31.48,31.63,164800.0,21.894,21.9773,21.8524,21.9565,164800.0
2009-04-13 14:25:00,31.63,31.77,31.61,31.7,238200.0,21.9565,22.0537,21.9426,22.0051,238200.0
2009-04-13 14:30:00,31.69,31.92,31.68,31.86,253400.0,21.9982,22.1578,21.9912,22.1162,253400.0
2009-04-13 14:35:00,31.86,32.04,31.79,31.79,330800.0,22.1162,22.2411,22.0676,22.0676,330800.0
2009-04-13 14:40:00,31.78,31.84,31.64,31.8,242100.0,22.0606,22.1023,21.9635,22.0745,242100.0
2009-04-13 14:45:00,31.8,31.88,31.77,31.81,210600.0,22.0745,22.1301,22.0537,22.0815,210600.0
2009-04-13 14:50:00,31.81,31.96,31.75,31.91,383000.0,22.0815,22.1856,22.0398,22.1509,383000.0
2009-04-13 14:55:00,31.91,32.19,31.9,32.04,499500.0,22.1509,22.3453,22.1439,22.2411,499500.0
2009-04-13 15:00:00,32.03,32.16,31.94,32.04,423700.0,22.2342,22.3244,22.1717,22.2411,423700.0
2009-04-13 15:05:00,32.05,32.09,31.99,32.01,645100.0,22.2481,22.2758,22.2064,22.2203,645100.0
2009-04-13 15:10:00,32.0,32.1,31.98,32.08,297400.0,22.2134,22.2828,22.1995,22.2689,297400.0
2009-04-13 15:15:00,32.08,32.36,32.06,32.19,516800.0,22.2689,22.4633,22.255,22.3453,516800.0
2009-04-13 15:20:00,32.19,32.34,32.09,32.2,271800.0,22.3453,22.4494,22.2758,22.3522,271800.0
2009-04-13 15:25:00,32.19,32.33,32.17,32.28,488500.0,22.3453,22.4424,22.3314,22.4077,488500.0
2009-04-13 15:30:00,32.28,32.4,32.22,32.32,508500.0,22.4077,22.491,22.3661,22.4355,508500.0
2009-04-13 15:35:00,32.32,32.48,32.28,32.44,293800.0,22.4355,22.5466,22.4077,22.5188,293800.0
2009-04-13 15:40:00,32.44,32.76,32.41,32.67,636500.0,22.5188,22.7409,22.498,22.6785,636500.0
2009-04-13 15:45:00,32.67,32.72,32.39,32.44,653900.0,22.6785,22.7132,22.4841,22.5188,653900.0
2009-04-13 15:50:00,32.45,32.61,32.33,32.44,1183800.0,22.5257,22.6368,22.4424,22.5188,1183800.0
2009-04-13 15:55:00,32.44,32.73,32.21,32.6,1503000.0,22.5188,22.7201,22.3591,22.6299,1503000.0
2009-04-14 09:30:00,31.54,31.94,31.29,31.54,293900.0,21.894,22.1717,21.7205,21.894,293900.0
2009-04-14 09:35:00,31.53,31.73,31.23,31.37,547200.0,21.8871,22.0259,21.6788,21.776,547200.0
2009-04-14 09:40:00,31.38,31.5,31.0,31.43,353300.0,21.783,21.8663,21.5192,21.8177,353300.0
2009-04-14 09:45:00,31.42,31.43,31.11,31.13,241500.0,21.8107,21.8177,21.5955,21.6094,241500.0
2009-04-14 09:50:00,31.14,31.23,30.95,31.03,363500.0,21.6164,21.6788,21.4845,21.54,363500.0
2009-04-14 09:55:00,31.04,31.49,31.03,31.3,342500.0,21.547,21.8593,21.54,21.7274,342500.0
2009-04-14 10:00:00,31.29,31.46,31.18,31.31,185400.0,21.7205,21.8385,21.6441,21.7344,185400.0
2009-04-14 10:05:00,31.33,31.44,31.16,31.2,153200.0,21.7483,21.8246,21.6303,21.658,153200.0
2009-04-14 10:10:00,31.2,31.37,31.14,31.23,205400.0,21.658,21.776,21.6164,21.6788,205400.0
2009-04-14 10:15:00,31.22,31.54,31.08,31.45,376200.0,21.6719,21.894,21.5747,21.8316,376200.0
2009-04-14 10:20:00,31.44,31.58,31.34,31.44,286000.0,21.8246,21.9218,21.7552,21.8246,286000.0
2009-04-14 10:25:00,31.43,31.53,31.35,31.5,218300.0,21.8177,21.8871,21.7621,21.8663,218300.0
2009-04-14 10:30:00,31.5,31.79,31.46,31.67,316200.0,21.8663,22.0676,21.8385,21.9843,316200.0
2009-04-14 10:35:00,31.7,31.71,31.61,31.65,157900.0,22.0051,22.0121,21.9426,21.9704,157900.0
2009-04-14 10:40:00,31.65,31.71,31.63,31.71,156500.0,21.9704,22.0121,21.9565,22.0121,156500.0
2009-04-14 10:45:00,31.71,31.88,31.68,31.87,158300.0,22.0121,22.1301,21.9912,22.1231,158300.0
2009-04-14 10:50:00,31.86,31.94,31.8,31.85,346200.0,22.1162,22.1717,22.0745,22.1092,346200.0
2009-04-14 10:55:00,31.86,31.96,31.8,31.9,296900.0,22.1162,22.1856,22.0745,22.1439,296900.0
2009-04-14 11:00:00,31.9,31.9,31.72,31.75,544600.0,22.1439,22.1439,22.019,22.0398,544600.0
2009-04-14 11:05:00,31.75,31.81,31.58,31.74,457400.0,22.0398,22.0815,21.9218,22.0329,457400.0
2009-04-14 11:10:00,31.73,31.84,31.37,31.8,230600.0,22.0259,22.1023,21.776,22.0745,230600.0
2009-04-14 11:15:00,31.81,31.81,31.66,31.78,180000.0,22.0815,22.0815,21.9773,22.0606,180000.0
2009-04-14 11:20:00,31.78,31.79,31.59,31.75,339000.0,22.0606,22.0676,21.9288,22.0398,339000.0
2009-04-14 11:25:00,31.75,31.8,31.68,31.75,186200.0,22.0398,22.0745,21.9912,22.0398,186200.0
2009-04-14 11:30:00,31.75,31.78,31.65,31.74,228100.0,22.0398,22.0606,21.9704,22.0329,228100.0
2009-04-14 11:35:00,31.73,31.74,31.69,31.71,223000.0,22.0259,22.0329,21.9982,22.0121,223000.0
2009-04-14 11:40:00,31.71,31.79,31.69,31.77,151800.0,22.0121,22.0676,21.9982,22.0537,151800.0
2009-04-14 11:45:00,31.77,31.83,31.77,31.82,191700.0,22.0537,22.0954,22.0537,22.0884,191700.0
2009-04-14 11:50:00,31.81,31.82,31.68,31.72,103800.0,22.0815,22.0884,21.9912,22.019,103800.0
2009-04-14 11:55:00,31.72,31.74,31.52,31.53,126100.0,22.019,22.0329,21.8802,21.8871,126100.0
2009-04-14 12:00:00,31.53,31.63,31.48,31.62,162800.0,21.8871,21.9565,21.8524,21.9496,162800.0
2009-04-14 12:05:00,31.62,31.64,31.47,31.5,188500.0,21.9496,21.9635,21.8455,21.8663,188500.0
2009-04-14 12:10:00,31.51,31.54,31.17,31.18,285200.0,21.8732,21.894,21.6372,21.6441,285200.0
2009-04-14 12:15:00,31.17,31.51,31.13,31.5,301200.0,21.6372,21.8732,21.6094,21.8663,301200.0
2009-04-14 12:20:00,31.51,31.61,31.39,31.5,384400.0,21.8732,21.9426,21.7899,21.8663,384400.0
2009-04-14 12:25:00,31.5,31.62,31.43,31.48,224000.0,21.8663,21.9496,21.8177,21.8524,224000.0
2009-04-14 12:30:00,31.48,31.6,31.45,31.59,408600.0,21.8524,21.9357,21.8316,21.9288,408600.0
2009-04-14 12:35:00,31.59,31.59,31.31,31.33,182600.0,21.9288,21.9288,21.7344,21.7483,182600.0
2009-04-14 12:40:00,31.33,31.35,31.09,31.11,272500.0,21.7483,21.7621,21.5817,21.5955,272500.0
2009-04-14 12:45:00,31.11,31.23,30.99,31.12,242500.0,21.5955,21.6788,21.5122,21.6025,242500.0
2009-04-14 12:50:00,31.12,31.23,31.09,31.17,172900.0,21.6025,21.6788,21.5817,21.6372,172900.0
2009-04-14 12:55:00,31.16,31.22,30.99,31.21,228200.0,21.6303,21.6719,21.5122,21.665,228200.0
2009-04-14 13:00:00,31.21,31.22,31.12,31.16,219600.0,21.665,21.6719,21.6025,21.6303,219600.0
2009-04-14 13:05:00,31.16,31.19,31.0,31.01,290800.0,21.6303,21.6511,21.5192,21.5261,290800.0
2009-04-14 13:10:00,31.01,31.23,31.01,31.21,311800.0,21.5261,21.6788,21.5261,21.665,311800.0
2009-04-14 13:15:00,31.23,31.29,31.11,31.22,214900.0,21.6788,21.7205,21.5955,21.6719,214900.0
2009-04-14 13:20:00,31.21,31.27,31.05,31.06,166100.0,21.665,21.7066,21.5539,21.5608,166100.0
2009-04-14 13:25:00,31.06,31.12,31.0,31.1,197100.0,21.5608,21.6025,21.5192,21.5886,197100.0
2009-04-14 13:30:00,31.08,31.23,31.0,31.15,251700.0,21.5747,21.6788,21.5192,21.6233,251700.0
2009-04-14 13:35:00,31.15,31.17,30.99,31.0,196800.0,21.6233,21.6372,21.5122,21.5192,196800.0
2009-04-14 13:40:00,31.0,31.07,30.9,31.02,150300.0,21.5192,21.5678,21.4498,21.5331,150300.0
2009-04-14 13:45:00,31.02,31.05,30.87,30.95,236400.0,21.5331,21.5539,21.4289,21.4845,236400.0
2009-04-14 13:50:00,30.96,31.14,30.96,31.04,364700.0,21.4914,21.6164,21.4914,21.547,364700.0
2009-04-14 13:55:00,31.04,31.07,30.88,31.01,171600.0,21.547,21.5678,21.4359,21.5261,171600.0
2009-04-14 14:00:00,31.0,31.01,30.89,30.98,194400.0,21.5192,21.5261,21.4428,21.5053,194400.0
2009-04-14 14:05:00,30.98,31.04,30.96,30.98,236300.0,21.5053,21.547,21.4914,21.5053,236300.0
2009-04-14 14:10:00,30.98,31.1,30.95,31.07,210900.0,21.5053,21.5886,21.4845,21.5678,210900.0
2009-04-14 14:15:00,31.08,31.3,31.01,31.29,207800.0,21.5747,21.7274,21.5261,21.7205,207800.0
2009-04-14 14:20:00,31.29,31.46,31.19,31.4,267100.0,21.7205,21.8385,21.6511,21.7969,267100.0
2009-04-14 14:25:00,31.42,31.45,31.34,31.45,214600.0,21.8107,21.8316,21.7552,21.8316,214600.0
2009-04-14 14:30:00,31.45,31.46,31.25,31.26,197800.0,21.8316,21.8385,21.6927,21.6997,197800.0
2009-04-14 14:35:00,31.27,31.45,31.21,31.44,208000.0,21.7066,21.8316,21.665,21.8246,208000.0
2009-04-14 14:40:00,31.44,31.48,31.32,31.39,141100.0,21.8246,21.8524,21.7413,21.7899,141100.0
2009-04-14 14:45:00,31.39,31.46,31.26,31.36,212100.0,21.7899,21.8385,21.6997,21.7691,212100.0
2009-04-14 14:50:00,31.36,31.37,31.17,31.19,204500.0,21.7691,21.776,21.6372,21.6511,204500.0
2009-04-14 14:55:00,31.18,31.35,31.14,31.35,294200.0,21.6441,21.7621,21.6164,21.7621,294200.0
2009-04-14 15:00:00,31.35,31.56,31.34,31.4,377300.0,21.7621,21.9079,21.7552,21.7969,377300.0
2009-04-14 15:05:00,31.4,31.54,31.37,31.45,354800.0,21.7969,21.894,21.776,21.8316,354800.0
2009-04-14 15:10:00,31.46,31.51,31.45,31.5,304200.0,21.8385,21.8732,21.8316,21.8663,304200.0
2009-04-14 15:15:00,31.51,31.77,31.48,31.77,214000.0,21.8732,22.0537,21.8524,22.0537,214000.0
2009-04-14 15:20:00,31.76,31.8,31.55,31.62,315500.0,22.0468,22.0745,21.901,21.9496,315500.0
2009-04-14 15:25:00,31.63,31.69,31.41,31.46,309600.0,21.9565,21.9982,21.8038,21.8385,309600.0
2009-04-14 15:30:00,31.46,31.52,31.39,31.41,396300.0,21.8385,21.8802,21.7899,21.8038,396300.0
2009-04-14 15:35:00,31.41,31.48,31.06,31.06,489200.0,21.8038,21.8524,21.5608,21.5608,489200.0
2009-04-14 15:40:00,31.05,31.17,30.93,30.95,557500.0,21.5539,21.6372,21.4706,21.4845,557500.0
2009-04-14 15:45:00,30.94,31.09,30.88,31.0,604900.0,21.4775,21.5817,21.4359,21.5192,604900.0
2009-04-14 15:50:00,31.01,31.05,30.8,30.8,1120300.0,21.5261,21.5539,21.3804,21.3804,1120300.0
2009-04-14 15:55:00,30.81,30.9,30.68,30.89,1765300.0,21.3873,21.4498,21.2971,21.4428,1765300.0
2009-04-15 09:30:00,31.0,31.15,30.5,30.72,286500.0,21.5192,21.6233,21.1721,21.3248,286500.0
2009-04-15 09:35:00,30.71,31.0,30.53,30.7,180900.0,21.3179,21.5192,21.1929,21.3109,180900.0
2009-04-15 09:40:00,30.71,31.0,30.38,30.96,206100.0,21.3179,21.5192,21.0888,21.4914,206100.0
2009-04-15 09:45:00,30.94,30.99,30.61,30.81,174300.0,21.4775,21.5122,21.2485,21.3873,174300.0
2009-04-15 09:50:00,30.81,31.11,30.75,30.84,392000.0,21.3873,21.5955,21.3456,21.4081,392000.0
2009-04-15 09:55:00,30.84,31.14,30.79,30.98,576000.0,21.4081,21.6164,21.3734,21.5053,576000.0
2009-04-15 10:00:00,30.99,31.08,30.91,30.97,204500.0,21.5122,21.5747,21.4567,21.4984,204500.0
2009-04-15 10:05:00,30.98,31.18,30.94,31.17,196800.0,21.5053,21.6441,21.4775,21.6372,196800.0
2009-04-15 10:10:00,31.17,31.37,31.15,31.26,209600.0,21.6372,21.776,21.6233,21.6997,209600.0
2009-04-15 10:15:00,31.27,31.37,31.05,31.17,174200.0,21.7066,21.776,21.5539,21.6372,174200.0
2009-04-15 10:20:00,31.17,31.39,31.1,31.32,236400.0,21.6372,21.7899,21.5886,21.7413,236400.0
2009-04-15 10:25:00,31.31,31.35,31.12,31.12,141900.0,21.7344,21.7621,21.6025,21.6025,141900.0
2009-04-15 10:30:00,31.12,31.15,30.94,31.01,274500.0,21.6025,21.6233,21.4775,21.5261,274500.0
2009-04-15 10:35:00,31.02,31.05,30.78,30.79,212000.0,21.5331,21.5539,21.3665,21.3734,212000.0
2009-04-15 10:40:00,30.79,30.87,30.74,30.85,112700.0,21.3734,21.4289,21.3387,21.4151,112700.0
2009-04-15 10:45:00,30.85,30.86,30.63,30.68,98100.0,21.4151,21.422,21.2623,21.2971,98100.0
2009-04-15 10:50:00,30.69,30.7,30.55,30.65,82400.0,21.304,21.3109,21.2068,21.2762,82400.0
2009-04-15 10:55:00,30.65,30.7,30.55,30.66,148800.0,21.2762,21.3109,21.2068,21.2832,148800.0
2009-04-15 11:00:00,30.64,30.69,30.54,30.54,152100.0,21.2693,21.304,21.1999,21.1999,152100.0
2009-04-15 11:05:00,30.54,30.54,30.42,30.48,213900.0,21.1999,21.1999,21.1166,21.1582,213900.0
2009-04-15 11:10:00,30.49,30.59,30.44,30.52,166700.0,21.1652,21.2346,21.1305,21.186,166700.0
2009-04-15 11:15:00,30.52,30.65,30.48,30.6,152200.0,21.186,21.2762,21.1582,21.2415,152200.0
2009-04-15 11:20:00,30.61,30.78,30.6,30.68,127500.0,21.2485,21.3665,21.2415,21.2971,127500.0
2009-04-15 11:25:00,30.68,30.74,30.64,30.65,78800.0,21.2971,21.3387,21.2693,21.2762,78800.0
2009-04-15 11:30:00,30.64,31.14,30.64,31.08,180400.0,21.2693,21.6164,21.2693,21.5747,180400.0
2009-04-15 11:35:00,31.09,31.19,31.04,31.13,139800.0,21.5817,21.6511,21.547,21.6094,139800.0
2009-04-15 11:40:00,31.13,31.16,30.99,31.07,101900.0,21.6094,21.6303,21.5122,21.5678,101900.0
2009-04-15 11:45:00,31.07,31.13,31.01,31.12,90100.0,21.5678,21.6094,21.5261,21.6025,90100.0
2009-04-15 11:50:00,31.12,31.21,31.04,31.08,133700.0,21.6025,21.665,21.547,21.5747,133700.0
2009-04-15 11:55:00,31.08,31.26,31.08,31.15,105600.0,21.5747,21.6997,21.5747,21.6233,105600.0
2009-04-15 12:00:00,31.15,31.22,31.07,31.16,152300.0,21.6233,21.6719,21.5678,21.6303,152300.0
2009-04-15 12:05:00,31.17,31.3,31.13,31.22,116600.0,21.6372,21.7274,21.6094,21.6719,116600.0
2009-04-15 12:10:00,31.22,31.24,31.06,31.07,95600.0,21.6719,21.6858,21.5608,21.5678,95600.0
2009-04-15 12:15:00,31.07,31.1,31.0,31.09,56500.0,21.5678,21.5886,21.5192,21.5817,56500.0
2009-04-15 12:20:00,31.09,31.2,31.05,31.08,104600.0,21.5817,21.658,21.5539,21.5747,104600.0
2009-04-15 12:25:00,31.09,31.12,30.99,31.02,68300.0,21.5817,21.6025,21.5122,21.5331,68300.0
2009-04-15 12:30:00,31.03,31.11,31.0,31.11,45200.0,21.54,21.5955,21.5192,21.5955,45200.0
2009-04-15 12:35:00,31.11,31.24,31.11,31.23,51400.0,21.5955,21.6858,21.5955,21.6788,51400.0
2009-04-15 12:40:00,31.23,31.28,31.17,31.19,73800.0,21.6788,21.7136,21.6372,21.6511,73800.0
2009-04-15 12:45:00,31.19,31.45,31.18,31.33,248800.0,21.6511,21.8316,21.6441,21.7483,248800.0
2009-04-15 12:50:00,31.32,31.57,31.32,31.44,155900.0,21.7413,21.9149,21.7413,21.8246,155900.0
2009-04-15 12:55:00,31.44,31.45,31.31,31.4,92200.0,21.8246,21.8316,21.7344,21.7969,92200.0
2009-04-15 13:00:00,31.41,31.47,31.17,31.28,168500.0,21.8038,21.8455,21.6372,21.7136,168500.0
2009-04-15 13:05:00,31.29,31.29,31.08,31.16,123500.0,21.7205,21.7205,21.5747,21.6303,123500.0
2009-04-15 13:10:00,31.16,31.24,31.13,31.19,91800.0,21.6303,21.6858,21.6094,21.6511,91800.0
2009-04-15 13:15:00,31.19,31.28,31.12,31.14,95000.0,21.6511,21.7136,21.6025,21.6164,95000.0
2009-04-15 13:20:00,31.14,31.34,31.11,31.21,87700.0,21.6164,21.7552,21.5955,21.665,87700.0
2009-04-15 13:25:00,31.21,31.35,31.16,31.31,96100.0,21.665,21.7621,21.6303,21.7344,96100.0
2009-04-15 13:30:00,31.31,31.53,31.29,31.53,134000.0,21.7344,21.8871,21.7205,21.8871,134000.0
2009-04-15 13:35:00,31.52,31.6,31.39,31.39,169900.0,21.8802,21.9357,21.7899,21.7899,169900.0
2009-04-15 13:40:00,31.4,31.43,31.31,31.37,139300.0,21.7969,21.8177,21.7344,21.776,139300.0
2009-04-15 13:45:00,31.38,31.41,31.24,31.24,89700.0,21.783,21.8038,21.6858,21.6858,89700.0
2009-04-15 13:50:00,31.24,31.33,31.24,31.3,63500.0,21.6858,21.7483,21.6858,21.7274,63500.0
2009-04-15 13:55:00,31.29,31.41,31.29,31.39,116200.0,21.7205,21.8038,21.7205,21.7899,116200.0
2009-04-15 14:00:00,31.39,31.66,31.34,31.55,249100.0,21.7899,21.9773,21.7552,21.901,249100.0
2009-04-15 14:05:00,31.54,31.61,31.49,31.54,141400.0,21.894,21.9426,21.8593,21.894,141400.0
2009-04-15 14:10:00,31.55,31.56,31.34,31.44,143300.0,21.901,21.9079,21.7552,21.8246,143300.0
2009-04-15 14:15:00,31.45,31.47,31.19,31.24,137600.0,21.8316,21.8455,21.6511,21.6858,137600.0
2009-04-15 14:20:00,31.24,31.34,31.16,31.29,160600.0,21.6858,21.7552,21.6303,21.7205,160600.0
2009-04-15 14:25:00,31.29,31.3,31.2,31.25,100000.0,21.7205,21.7274,21.658,21.6927,100000.0
2009-04-15 14:30:00,31.25,31.43,31.21,31.31,143900.0,21.6927,21.8177,21.665,21.7344,143900.0
2009-04-15 14:35:00,31.29,31.4,31.29,31.35,88200.0,21.7205,21.7969,21.7205,21.7621,88200.0
2009-04-15 14:40:00,31.35,31.38,31.26,31.38,81000.0,21.7621,21.783,21.6997,21.783,81000.0
2009-04-15 14:45:00,31.38,31.54,31.38,31.44,133200.0,21.783,21.894,21.783,21.8246,133200.0
2009-04-15 14:50:00,31.44,31.5,31.42,31.45,84500.0,21.8246,21.8663,21.8107,21.8316,84500.0
2009-04-15 14:55:00,31.45,31.5,31.37,31.48,121000.0,21.8316,21.8663,21.776,21.8524,121000.0
2009-04-15 15:00:00,31.47,31.74,31.47,31.61,232900.0,21.8455,22.0329,21.8455,21.9426,232900.0
2009-04-15 15:05:00,31.6,31.72,31.5,31.57,339000.0,21.9357,22.019,21.8663,21.9149,339000.0
2009-04-15 15:10:00,31.57,31.75,31.53,31.72,297600.0,21.9149,22.0398,21.8871,22.019,297600.0
2009-04-15 15:15:00,31.72,31.98,31.66,31.86,235400.0,22.019,22.1995,21.9773,22.1162,235400.0
2009-04-15 15:20:00,31.87,31.91,31.78,31.85,257800.0,22.1231,22.1509,22.0606,22.1092,257800.0
2009-04-15 15:25:00,31.86,31.88,31.75,31.83,213200.0,22.1162,22.1301,22.0398,22.0954,213200.0
2009-04-15 15:30:00,31.82,31.92,31.72,31.87,302100.0,22.0884,22.1578,22.019,22.1231,302100.0
2009-04-15 15:35:00,31.88,32.07,31.82,32.05,259900.0,22.1301,22.262,22.0884,22.2481,259900.0
2009-04-15 15:40:00,32.06,32.37,32.06,32.19,465700.0,22.255,22.4702,22.255,22.3453,465700.0
2009-04-15 15:45:00,32.19,32.38,32.19,32.36,448800.0,22.3453,22.4771,22.3453,22.4633,448800.0
2009-04-15 15:50:00,32.35,32.65,32.3,32.6,860800.0,22.4563,22.6646,22.4216,22.6299,860800.0
2009-04-15 15:55:00,32.6,32.85,32.56,32.57,1331500.0,22.6299,22.8034,22.6021,22.609,1331500.0
2009-04-16 09:30:00,32.83,32.86,31.06,31.31,434700.0,22.7895,22.8103,21.5608,21.7344,434700.0
2009-04-16 09:35:00,31.38,31.86,31.25,31.47,339100.0,21.783,22.1162,21.6927,21.8455,339100.0
2009-04-16 09:40:00,31.47,31.56,31.26,31.26,176000.0,21.8455,21.9079,21.6997,21.6997,176000.0
2009-04-16 09:45:00,31.26,31.47,30.95,31.11,304700.0,21.6997,21.8455,21.4845,21.5955,304700.0
2009-04-16 09:50:00,31.1,31.11,30.87,31.04,297400.0,21.5886,21.5955,21.4289,21.547,297400.0
2009-04-16 09:55:00,31.04,31.27,30.87,31.25,321800.0,21.547,21.7066,21.4289,21.6927,321800.0
2009-04-16 10:00:00,31.26,31.4,30.63,30.71,363400.0,21.6997,21.7969,21.2623,21.3179,363400.0
2009-04-16 10:05:00,30.71,30.98,30.5,30.57,291000.0,21.3179,21.5053,21.1721,21.2207,291000.0
2009-04-16 10:10:00,30.58,30.88,30.42,30.43,239500.0,21.2276,21.4359,21.1166,21.1235,239500.0
2009-04-16 10:15:00,30.44,30.6,30.39,30.4,248200.0,21.1305,21.2415,21.0957,21.1027,248200.0
2009-04-16 10:20:00,30.41,30.51,30.36,30.43,231900.0,21.1096,21.179,21.0749,21.1235,231900.0
2009-04-16 10:25:00,30.44,30.63,30.44,30.47,151800.0,21.1305,21.2623,21.1305,21.1513,151800.0
2009-04-16 10:30:00,30.49,30.54,30.38,30.41,155900.0,21.1652,21.1999,21.0888,21.1096,155900.0
2009-04-16 10:35:00,30.41,30.51,30.27,30.37,196700.0,21.1096,21.179,21.0124,21.0819,196700.0
2009-04-16 10:40:00,30.37,30.37,30.21,30.22,213200.0,21.0819,21.0819,20.9708,20.9777,213200.0
2009-04-16 10:45:00,30.22,30.32,30.12,30.32,124900.0,20.9777,21.0472,20.9083,21.0472,124900.0
2009-04-16 10:50:00,30.3,30.31,30.03,30.03,303000.0,21.0333,21.0402,20.8458,20.8458,303000.0
2009-04-16 10:55:00,30.05,30.18,29.81,30.05,506300.0,20.8597,20.95,20.6931,20.8597,506300.0
2009-04-16 11:00:00,30.04,30.36,29.95,30.06,294800.0,20.8528,21.0749,20.7903,20.8667,294800.0
2009-04-16 11:05:00,30.07,30.27,30.04,30.17,181200.0,20.8736,21.0124,20.8528,20.943,181200.0
2009-04-16 11:10:00,30.19,30.19,30.05,30.08,119400.0,20.9569,20.9569,20.8597,20.8806,119400.0
2009-04-16 11:15:00,30.08,30.18,29.98,30.04,162200.0,20.8806,20.95,20.8111,20.8528,162200.0
2009-04-16 11:20:00,30.04,30.15,29.93,30.07,123500.0,20.8528,20.9291,20.7764,20.8736,123500.0
2009-04-16 11:25:00,30.08,30.13,29.94,30.05,94600.0,20.8806,20.9153,20.7834,20.8597,94600.0
2009-04-16 11:30:00,30.08,30.17,30.0,30.13,139400.0,20.8806,20.943,20.825,20.9153,139400.0
2009-04-16 11:35:00,30.14,30.29,30.14,30.17,145400.0,20.9222,21.0263,20.9222,20.943,145400.0
2009-04-16 11:40:00,30.18,30.33,30.18,30.29,337900.0,20.95,21.0541,20.95,21.0263,337900.0
2009-04-16 11:45:00,30.29,30.5,30.26,30.31,130600.0,21.0263,21.1721,21.0055,21.0402,130600.0
2009-04-16 11:50:00,30.3,30.41,30.2,30.39,153600.0,21.0333,21.1096,20.9639,21.0957,153600.0
2009-04-16 11:55:00,30.4,30.5,30.37,30.43,178800.0,21.1027,21.1721,21.0819,21.1235,178800.0
2009-04-16 12:00:00,30.44,30.54,30.41,30.47,137100.0,21.1305,21.1999,21.1096,21.1513,137100.0
2009-04-16 12:05:00,30.46,30.52,30.42,30.48,98600.0,21.1443,21.186,21.1166,21.1582,98600.0
2009-04-16 12:10:00,30.48,30.77,30.47,30.65,160300.0,21.1582,21.3595,21.1513,21.2762,160300.0
2009-04-16 12:15:00,30.65,30.67,30.53,30.55,124800.0,21.2762,21.2901,21.1929,21.2068,124800.0
2009-04-16 12:20:00,30.56,30.57,30.44,30.45,112400.0,21.2138,21.2207,21.1305,21.1374,112400.0
2009-04-16 12:25:00,30.46,30.55,30.44,30.51,133200.0,21.1443,21.2068,21.1305,21.179,133200.0
2009-04-16 12:30:00,30.5,30.58,30.5,30.54,69700.0,21.1721,21.2276,21.1721,21.1999,69700.0
2009-04-16 12:35:00,30.54,30.59,30.37,30.38,195300.0,21.1999,21.2346,21.0819,21.0888,195300.0
2009-04-16 12:40:00,30.38,30.39,30.3,30.38,190200.0,21.0888,21.0957,21.0333,21.0888,190200.0
2009-04-16 12:45:00,30.39,30.53,30.35,30.43,187800.0,21.0957,21.1929,21.068,21.1235,187800.0
2009-04-16 12:50:00,30.43,30.52,30.43,30.5,217500.0,21.1235,21.186,21.1235,21.1721,217500.0
2009-04-16 12:55:00,30.5,30.51,30.36,30.36,273600.0,21.1721,21.179,21.0749,21.0749,273600.0
2009-04-16 13:00:00,30.37,30.6,30.36,30.55,180300.0,21.0819,21.2415,21.0749,21.2068,180300.0
2009-04-16 13:05:00,30.55,30.58,30.44,30.55,155600.0,21.2068,21.2276,21.1305,21.2068,155600.0
2009-04-16 13:10:00,30.56,30.56,30.39,30.46,170100.0,21.2138,21.2138,21.0957,21.1443,170100.0
2009-04-16 13:15:00,30.46,30.52,30.37,30.44,170500.0,21.1443,21.186,21.0819,21.1305,170500.0
2009-04-16 13:20:00,30.45,30.55,30.44,30.44,136900.0,21.1374,21.2068,21.1305,21.1305,136900.0
2009-04-16 13:25:00,30.45,30.45,30.38,30.38,101800.0,21.1374,21.1374,21.0888,21.0888,101800.0
2009-04-16 13:30:00,30.38,30.41,30.18,30.18,148200.0,21.0888,21.1096,20.95,20.95,148200.0
2009-04-16 13:35:00,30.19,30.31,30.13,30.14,161100.0,20.9569,21.0402,20.9153,20.9222,161100.0
2009-04-16 13:40:00,30.14,30.24,30.1,30.23,88700.0,20.9222,20.9916,20.8944,20.9847,88700.0
2009-04-16 13:45:00,30.23,30.26,30.14,30.16,71600.0,20.9847,21.0055,20.9222,20.9361,71600.0
2009-04-16 13:50:00,30.16,30.16,29.98,29.98,94700.0,20.9361,20.9361,20.8111,20.8111,94700.0
2009-04-16 13:55:00,29.98,30.24,29.98,30.18,116100.0,20.8111,20.9916,20.8111,20.95,116100.0
2009-04-16 14:00:00,30.18,30.28,30.09,30.09,130300.0,20.95,21.0194,20.8875,20.8875,130300.0
2009-04-16 14:05:00,30.1,30.27,30.09,30.17,165800.0,20.8944,21.0124,20.8875,20.943,165800.0
2009-04-16 14:10:00,30.17,30.29,30.17,30.28,123100.0,20.943,21.0263,20.943,21.0194,123100.0
2009-04-16 14:15:00,30.28,30.31,30.15,30.21,167200.0,21.0194,21.0402,20.9291,20.9708,167200.0
2009-04-16 14:20:00,30.23,30.51,30.22,30.39,262700.0,20.9847,21.179,20.9777,21.0957,262700.0
2009-04-16 14:25:00,30.4,30.49,30.36,30.49,136500.0,21.1027,21.1652,21.0749,21.1652,136500.0
2009-04-16 14:30:00,30.48,30.56,30.44,30.54,139800.0,21.1582,21.2138,21.1305,21.1999,139800.0
2009-04-16 14:35:00,30.55,30.79,30.55,30.76,238300.0,21.2068,21.3734,21.2068,21.3526,238300.0
2009-04-16 14:40:00,30.77,30.79,30.62,30.66,209500.0,21.3595,21.3734,21.2554,21.2832,209500.0
2009-04-16 14:45:00,30.67,30.74,30.43,30.5,231200.0,21.2901,21.3387,21.1235,21.1721,231200.0
2009-04-16 14:50:00,30.49,30.84,30.48,30.74,333300.0,21.1652,21.4081,21.1582,21.3387,333300.0
2009-04-16 14:55:00,30.74,30.87,30.53,30.55,289400.0,21.3387,21.4289,21.1929,21.2068,289400.0
2009-04-16 15:00:00,30.56,30.65,30.43,30.58,186100.0,21.2138,21.2762,21.1235,21.2276,186100.0
2009-04-16 15:05:00,30.58,30.8,30.54,30.68,199500.0,21.2276,21.3804,21.1999,21.2971,199500.0
2009-04-16 15:10:00,30.69,30.82,30.65,30.65,178800.0,21.304,21.3942,21.2762,21.2762,178800.0
2009-04-16 15:15:00,30.66,30.91,30.59,30.91,245300.0,21.2832,21.4567,21.2346,21.4567,245300.0
2009-04-16 15:20:00,30.9,30.96,30.81,30.85,488000.0,21.4498,21.4914,21.3873,21.4151,488000.0
2009-04-16 15:25:00,30.84,30.96,30.83,30.95,265600.0,21.4081,21.4914,21.4012,21.4845,265600.0
2009-04-16 15:30:00,30.95,31.11,30.89,31.01,491200.0,21.4845,21.5955,21.4428,21.5261,491200.0
2009-04-16 15:35:00,31.02,31.14,30.99,31.14,409200.0,21.5331,21.6164,21.5122,21.6164,409200.0
2009-04-16 15:40:00,31.15,31.47,30.99,31.0,988700.0,21.6233,21.8455,21.5122,21.5192,988700.0
2009-04-16 15:45:00,31.02,31.28,30.96,31.1,767700.0,21.5331,21.7136,21.4914,21.5886,767700.0
2009-04-16 15:50:00,31.1,31.36,31.07,31.35,1106800.0,21.5886,21.7691,21.5678,21.7621,1106800.0
2009-04-16 15:55:00,31.35,31.48,31.12,31.23,1334200.0,21.7621,21.8524,21.6025,21.6788,1334200.0
2009-04-17 09:30:00,31.49,31.7,30.25,30.73,1611600.0,21.8593,22.0051,20.9986,21.3318,1611600.0
2009-04-17 09:35:00,30.72,30.76,30.47,30.6,149600.0,21.3248,21.3526,21.1513,21.2415,149600.0
2009-04-17 09:40:00,30.6,30.64,30.2,30.28,303900.0,21.2415,21.2693,20.9639,21.0194,303900.0
2009-04-17 09:45:00,30.27,30.36,30.14,30.29,313700.0,21.0124,21.0749,20.9222,21.0263,313700.0
2009-04-17 09:50:00,30.3,30.36,30.2,30.33,194900.0,21.0333,21.0749,20.9639,21.0541,194900.0
2009-04-17 09:55:00,30.35,30.45,30.22,30.39,263900.0,21.068,21.1374,20.9777,21.0957,263900.0
2009-04-17 10:00:00,30.39,30.49,30.3,30.38,150400.0,21.0957,21.1652,21.0333,21.0888,150400.0
2009-04-17 10:05:00,30.38,30.46,30.32,30.46,199600.0,21.0888,21.1443,21.0472,21.1443,199600.0
2009-04-17 10:10:00,30.47,30.49,30.31,30.42,171300.0,21.1513,21.1652,21.0402,21.1166,171300.0
2009-04-17 10:15:00,30.44,30.5,30.28,30.44,141400.0,21.1305,21.1721,21.0194,21.1305,141400.0
2009-04-17 10:20:00,30.44,30.47,30.36,30.45,192900.0,21.1305,21.1513,21.0749,21.1374,192900.0
2009-04-17 10:25:00,30.45,30.46,30.25,30.26,155300.0,21.1374,21.1443,20.9986,21.0055,155300.0
2009-04-17 10:30:00,30.26,30.3,30.2,30.28,220800.0,21.0055,21.0333,20.9639,21.0194,220800.0
2009-04-17 10:35:00,30.28,30.29,30.05,30.23,154100.0,21.0194,21.0263,20.8597,20.9847,154100.0
2009-04-17 10:40:00,30.23,30.35,30.22,30.28,204500.0,20.9847,21.068,20.9777,21.0194,204500.0
2009-04-17 10:45:00,30.28,30.39,30.28,30.31,177500.0,21.0194,21.0957,21.0194,21.0402,177500.0
2009-04-17 10:50:00,30.31,30.32,30.22,30.25,92100.0,21.0402,21.0472,20.9777,20.9986,92100.0
2009-04-17 10:55:00,30.25,30.42,30.24,30.36,107100.0,20.9986,21.1166,20.9916,21.0749,107100.0
2009-04-17 11:00:00,30.37,30.49,30.33,30.43,104100.0,21.0819,21.1652,21.0541,21.1235,104100.0
2009-04-17 11:05:00,30.43,30.43,30.33,30.34,95000.0,21.1235,21.1235,21.0541,21.061,95000.0
2009-04-17 11:10:00,30.33,30.36,30.26,30.29,147400.0,21.0541,21.0749,21.0055,21.0263,147400.0
2009-04-17 11:15:00,30.29,30.31,30.23,30.29,152900.0,21.0263,21.0402,20.9847,21.0263,152900.0
2009-04-17 11:20:00,30.3,30.62,30.27,30.61,362000.0,21.0333,21.2554,21.0124,21.2485,362000.0
2009-04-17 11:25:00,30.61,30.77,30.58,30.69,228200.0,21.2485,21.3595,21.2276,21.304,228200.0
2009-04-17 11:30:00,30.7,30.82,30.62,30.76,231700.0,21.3109,21.3942,21.2554,21.3526,231700.0
2009-04-17 11:35:00,30.75,30.87,30.73,30.85,420300.0,21.3456,21.4289,21.3318,21.4151,420300.0
2009-04-17 11:40:00,30.85,31.02,30.79,30.86,235900.0,21.4151,21.5331,21.3734,21.422,235900.0
2009-04-17 11:45:00,30.86,31.0,30.84,30.96,119900.0,21.422,21.5192,21.4081,21.4914,119900.0
2009-04-17 11:50:00,30.95,31.13,30.9,31.08,174100.0,21.4845,21.6094,21.4498,21.5747,174100.0
2009-04-17 11:55:00,31.09,31.23,30.9,30.94,253800.0,21.5817,21.6788,21.4498,21.4775,253800.0
2009-04-17 12:00:00,30.95,31.02,30.88,30.92,161400.0,21.4845,21.5331,21.4359,21.4637,161400.0
2009-04-17 12:05:00,30.92,31.0,30.88,30.99,122300.0,21.4637,21.5192,21.4359,21.5122,122300.0
2009-04-17 12:10:00,30.99,31.09,30.82,30.82,110300.0,21.5122,21.5817,21.3942,21.3942,110300.0
2009-04-17 12:15:00,30.82,30.88,30.56,30.65,188800.0,21.3942,21.4359,21.2138,21.2762,188800.0
2009-04-17 12:20:00,30.66,30.74,30.5,30.53,173800.0,21.2832,21.3387,21.1721,21.1929,173800.0
2009-04-17 12:25:00,30.52,30.79,30.49,30.77,143500.0,21.186,21.3734,21.1652,21.3595,143500.0
2009-04-17 12:30:00,30.77,30.77,30.56,30.73,129700.0,21.3595,21.3595,21.2138,21.3318,129700.0
2009-04-17 12:35:00,30.73,30.73,30.53,30.57,89900.0,21.3318,21.3318,21.1929,21.2207,89900.0
2009-04-17 12:40:00,30.57,30.7,30.49,30.67,115200.0,21.2207,21.3109,21.1652,21.2901,115200.0
2009-04-17 12:45:00,30.67,30.82,30.65,30.74,166400.0,21.2901,21.3942,21.2762,21.3387,166400.0
2009-04-17 12:50:00,30.74,30.89,30.62,30.88,191800.0,21.3387,21.4428,21.2554,21.4359,191800.0
2009-04-17 12:55:00,30.88,30.94,30.74,30.89,130200.0,21.4359,21.4775,21.3387,21.4428,130200.0
2009-04-17 13:00:00,30.88,30.98,30.84,30.88,99400.0,21.4359,21.5053,21.4081,21.4359,99400.0
2009-04-17 13:05:00,30.89,30.99,30.81,30.9,94600.0,21.4428,21.5122,21.3873,21.4498,94600.0
2009-04-17 13:10:00,30.91,30.98,30.81,30.94,111600.0,21.4567,21.5053,21.3873,21.4775,111600.0
2009-04-17 13:15:00,30.95,31.03,30.95,31.01,196900.0,21.4845,21.54,21.4845,21.5261,196900.0
2009-04-17 13:20:00,31.01,31.16,30.99,31.06,139200.0,21.5261,21.6303,21.5122,21.5608,139200.0
2009-04-17 13:25:00,31.08,31.16,30.96,30.98,100000.0,21.5747,21.6303,21.4914,21.5053,100000.0
2009-04-17 13:30:00,30.98,31.02,30.92,31.0,133400.0,21.5053,21.5331,21.4637,21.5192,133400.0
2009-04-17 13:35:00,30.99,31.12,30.97,31.09,172500.0,21.5122,21.6025,21.4984,21.5817,172500.0
2009-04-17 13:40:00,31.09,31.17,31.03,31.13,119000.0,21.5817,21.6372,21.54,21.6094,119000.0
2009-04-17 13:45:00,31.12,31.17,31.04,31.12,101000.0,21.6025,21.6372,21.547,21.6025,101000.0
2009-04-17 13:50:00,31.13,31.2,31.05,31.19,90800.0,21.6094,21.658,21.5539,21.6511,90800.0
2009-04-17 13:55:00,31.19,31.26,31.12,31.14,181900.0,21.6511,21.6997,21.6025,21.6164,181900.0
2009-04-17 14:00:00,31.14,31.2,30.89,30.92,143900.0,21.6164,21.658,21.4428,21.4637,143900.0
2009-04-17 14:05:00,30.92,31.0,30.61,30.67,222300.0,21.4637,21.5192,21.2485,21.2901,222300.0
2009-04-17 14:10:00,30.68,30.75,30.48,30.56,175700.0,21.2971,21.3456,21.1582,21.2138,175700.0
2009-04-17 14:15:00,30.56,30.58,30.43,30.57,150600.0,21.2138,21.2276,21.1235,21.2207,150600.0
2009-04-17 14:20:00,30.58,30.61,30.49,30.54,181500.0,21.2276,21.2485,21.1652,21.1999,181500.0
2009-04-17 14:25:00,30.54,30.59,30.52,30.57,144300.0,21.1999,21.2346,21.186,21.2207,144300.0
2009-04-17 14:30:00,30.59,30.79,30.58,30.79,187900.0,21.2346,21.3734,21.2276,21.3734,187900.0
2009-04-17 14:35:00,30.79,31.03,30.76,30.98,260900.0,21.3734,21.54,21.3526,21.5053,260900.0
2009-04-17 14:40:00,30.99,31.09,30.99,31.09,195100.0,21.5122,21.5817,21.5122,21.5817,195100.0
2009-04-17 14:45:00,31.09,31.17,30.92,30.92,317000.0,21.5817,21.6372,21.4637,21.4637,317000.0
2009-04-17 14:50:00,30.92,31.0,30.78,30.84,229300.0,21.4637,21.5192,21.3665,21.4081,229300.0
2009-04-17 14:55:00,30.84,30.94,30.7,30.74,194200.0,21.4081,21.4775,21.3109,21.3387,194200.0
2009-04-17 15:00:00,30.74,30.93,30.69,30.92,215600.0,21.3387,21.4706,21.304,21.4637,215600.0
2009-04-17 15:05:00,30.92,30.92,30.64,30.78,207800.0,21.4637,21.4637,21.2693,21.3665,207800.0
2009-04-17 15:10:00,30.77,30.97,30.73,30.93,220500.0,21.3595,21.4984,21.3318,21.4706,220500.0
2009-04-17 15:15:00,30.93,31.01,30.82,30.83,269700.0,21.4706,21.5261,21.3942,21.4012,269700.0
2009-04-17 15:20:00,30.83,31.08,30.8,31.02,280000.0,21.4012,21.5747,21.3804,21.5331,280000.0
2009-04-17 15:25:00,31.01,31.31,30.98,31.17,374900.0,21.5261,21.7344,21.5053,21.6372,374900.0
2009-04-17 15:30:00,31.19,31.23,30.97,31.05,414900.0,21.6511,21.6788,21.4984,21.5539,414900.0
2009-04-17 15:35:00,31.05,31.18,30.95,31.16,381700.0,21.5539,21.6441,21.4845,21.6303,381700.0
2009-04-17 15:40:00,31.15,31.31,30.89,31.19,708800.0,21.6233,21.7344,21.4428,21.6511,708800.0
2009-04-17 15:45:00,31.19,31.29,31.04,31.19,635900.0,21.6511,21.7205,21.547,21.6511,635900.0
2009-04-17 15:50:00,31.19,31.25,30.74,30.89,822400.0,21.6511,21.6927,21.3387,21.4428,822400.0
2009-04-17 15:55:00,30.89,30.93,30.45,30.69,1437700.0,21.4428,21.4706,21.1374,21.304,1437700.0
2009-04-20 09:30:00,29.9,30.12,29.4,29.42,578400.0,20.7556,20.9083,20.4085,20.4224,578400.0
2009-04-20 09:35:00,29.44,30.0,29.41,29.97,302700.0,20.4363,20.825,20.4155,20.8042,302700.0
2009-04-20 09:40:00,29.98,30.0,29.68,29.71,177600.0,20.8111,20.825,20.6029,20.6237,177600.0
2009-04-20 09:45:00,29.71,29.96,29.68,29.86,218600.0,20.6237,20.7973,20.6029,20.7278,218600.0
2009-04-20 09:50:00,29.85,29.93,29.74,29.88,192300.0,20.7209,20.7764,20.6445,20.7417,192300.0
2009-04-20 09:55:00,29.88,30.02,29.7,29.99,298100.0,20.7417,20.8389,20.6168,20.8181,298100.0
2009-04-20 10:00:00,29.97,30.04,29.72,29.97,308100.0,20.8042,20.8528,20.6307,20.8042,308100.0
2009-04-20 10:05:00,29.97,30.22,29.94,30.04,347500.0,20.8042,20.9777,20.7834,20.8528,347500.0
2009-04-20 10:10:00,30.03,30.23,29.99,30.19,190600.0,20.8458,20.9847,20.8181,20.9569,190600.0
2009-04-20 10:15:00,30.19,30.2,29.96,30.04,267300.0,20.9569,20.9639,20.7973,20.8528,267300.0
2009-04-20 10:20:00,30.04,30.19,29.94,30.19,238800.0,20.8528,20.9569,20.7834,20.9569,238800.0
2009-04-20 10:25:00,30.2,30.41,30.13,30.23,265400.0,20.9639,21.1096,20.9153,20.9847,265400.0
2009-04-20 10:30:00,30.23,30.35,29.83,30.33,235500.0,20.9847,21.068,20.707,21.0541,235500.0
2009-04-20 10:35:00,30.34,30.52,30.33,30.46,270600.0,21.061,21.186,21.0541,21.1443,270600.0
2009-04-20 10:40:00,30.45,30.56,30.36,30.4,200200.0,21.1374,21.2138,21.0749,21.1027,200200.0
2009-04-20 10:45:00,30.39,30.54,30.25,30.52,262600.0,21.0957,21.1999,20.9986,21.186,262600.0
2009-04-20 10:50:00,30.52,30.59,30.36,30.56,201500.0,21.186,21.2346,21.0749,21.2138,201500.0
2009-04-20 10:55:00,30.56,30.57,30.34,30.47,208500.0,21.2138,21.2207,21.061,21.1513,208500.0
2009-04-20 11:00:00,30.48,30.5,30.2,30.23,165200.0,21.1582,21.1721,20.9639,20.9847,165200.0
2009-04-20 11:05:00,30.24,30.29,30.06,30.22,258400.0,20.9916,21.0263,20.8667,20.9777,258400.0
2009-04-20 11:10:00,30.22,30.22,29.9,29.92,166700.0,20.9777,20.9777,20.7556,20.7695,166700.0
2009-04-20 11:15:00,29.92,30.11,29.91,30.0,138300.0,20.7695,20.9014,20.7625,20.825,138300.0
2009-04-20 11:20:00,30.0,30.19,29.98,30.19,161000.0,20.825,20.9569,20.8111,20.9569,161000.0
2009-04-20 11:25:00,30.19,30.33,30.15,30.25,88700.0,20.9569,21.0541,20.9291,20.9986,88700.0
2009-04-20 11:30:00,30.25,30.29,30.12,30.17,80100.0,20.9986,21.0263,20.9083,20.943,80100.0
2009-04-20 11:35:00,30.16,30.27,30.12,30.18,63300.0,20.9361,21.0124,20.9083,20.95,63300.0
2009-04-20 11:40:00,30.18,30.26,30.02,30.08,126400.0,20.95,21.0055,20.8389,20.8806,126400.0
2009-04-20 11:45:00,30.08,30.21,30.01,30.19,106700.0,20.8806,20.9708,20.832,20.9569,106700.0
2009-04-20 11:50:00,30.17,30.31,30.14,30.2,143400.0,20.943,21.0402,20.9222,20.9639,143400.0
2009-04-20 11:55:00,30.2,30.22,30.06,30.12,161400.0,20.9639,20.9777,20.8667,20.9083,161400.0
2009-04-20 12:00:00,30.13,30.14,29.98,29.99,139500.0,20.9153,20.9222,20.8111,20.8181,139500.0
2009-04-20 12:05:00,29.99,30.09,29.99,30.02,92700.0,20.8181,20.8875,20.8181,20.8389,92700.0
2009-04-20 12:10:00,30.02,30.1,29.98,30.07,158800.0,20.8389,20.8944,20.8111,20.8736,158800.0
2009-04-20 12:15:00,30.07,30.1,29.99,30.0,99000.0,20.8736,20.8944,20.8181,20.825,99000.0
2009-04-20 12:20:00,30.0,30.07,29.98,30.0,104900.0,20.825,20.8736,20.8111,20.825,104900.0
2009-04-20 12:25:00,30.01,30.1,29.99,30.08,85000.0,20.832,20.8944,20.8181,20.8806,85000.0
2009-04-20 12:30:00,30.08,30.1,30.0,30.09,88900.0,20.8806,20.8944,20.825,20.8875,88900.0
2009-04-20 12:35:00,30.08,30.1,29.98,30.0,108500.0,20.8806,20.8944,20.8111,20.825,108500.0
2009-04-20 12:40:00,30.01,30.05,29.91,30.02,123400.0,20.832,20.8597,20.7625,20.8389,123400.0
2009-04-20 12:45:00,30.01,30.02,29.96,29.99,92900.0,20.832,20.8389,20.7973,20.8181,92900.0
2009-04-20 12:50:00,29.99,30.0,29.88,29.88,130300.0,20.8181,20.825,20.7417,20.7417,130300.0
2009-04-20 12:55:00,29.89,29.97,29.88,29.95,104500.0,20.7487,20.8042,20.7417,20.7903,104500.0
2009-04-20 13:00:00,29.95,29.99,29.89,29.96,97100.0,20.7903,20.8181,20.7487,20.7973,97100.0
2009-04-20 13:05:00,29.96,30.0,29.79,29.8,130900.0,20.7973,20.825,20.6792,20.6862,130900.0
2009-04-20 13:10:00,29.8,29.84,29.73,29.73,163600.0,20.6862,20.714,20.6376,20.6376,163600.0
2009-04-20 13:15:00,29.73,29.8,29.67,29.76,153600.0,20.6376,20.6862,20.5959,20.6584,153600.0
2009-04-20 13:20:00,29.77,29.9,29.74,29.87,161600.0,20.6654,20.7556,20.6445,20.7348,161600.0
2009-04-20 13:25:00,29.86,29.99,29.82,29.98,236500.0,20.7278,20.8181,20.7001,20.8111,236500.0
2009-04-20 13:30:00,29.97,30.32,29.97,30.18,264600.0,20.8042,21.0472,20.8042,20.95,264600.0
2009-04-20 13:35:00,30.18,30.21,30.08,30.2,157900.0,20.95,20.9708,20.8806,20.9639,157900.0
2009-04-20 13:40:00,30.21,30.27,30.09,30.12,182700.0,20.9708,21.0124,20.8875,20.9083,182700.0
2009-04-20 13:45:00,30.16,30.18,29.98,29.99,115800.0,20.9361,20.95,20.8111,20.8181,115800.0
2009-04-20 13:50:00,29.99,30.15,29.96,30.13,123200.0,20.8181,20.9291,20.7973,20.9153,123200.0
2009-04-20 13:55:00,30.13,30.15,29.99,30.04,148400.0,20.9153,20.9291,20.8181,20.8528,148400.0
2009-04-20 14:00:00,30.05,30.06,29.96,30.0,211300.0,20.8597,20.8667,20.7973,20.825,211300.0
2009-04-20 14:05:00,30.0,30.01,29.9,29.9,103200.0,20.825,20.832,20.7556,20.7556,103200.0
2009-04-20 14:10:00,29.9,29.91,29.71,29.78,139900.0,20.7556,20.7625,20.6237,20.6723,139900.0
2009-04-20 14:15:00,29.77,29.83,29.69,29.69,111600.0,20.6654,20.707,20.6098,20.6098,111600.0
2009-04-20 14:20:00,29.68,29.7,29.55,29.69,183900.0,20.6029,20.6168,20.5126,20.6098,183900.0
2009-04-20 14:25:00,29.69,29.74,29.55,29.72,110000.0,20.6098,20.6445,20.5126,20.6307,110000.0
2009-04-20 14:30:00,29.71,29.76,29.67,29.7,129600.0,20.6237,20.6584,20.5959,20.6168,129600.0
2009-04-20 14:35:00,29.7,29.7,29.56,29.6,97500.0,20.6168,20.6168,20.5196,20.5474,97500.0
2009-04-20 14:40:00,29.6,29.85,29.59,29.81,325700.0,20.5474,20.7209,20.5404,20.6931,325700.0
2009-04-20 14:45:00,29.81,29.82,29.68,29.72,114800.0,20.6931,20.7001,20.6029,20.6307,114800.0
2009-04-20 14:50:00,29.72,29.75,29.65,29.73,188000.0,20.6307,20.6515,20.5821,20.6376,188000.0
2009-04-20 14:55:00,29.75,29.77,29.63,29.68,114900.0,20.6515,20.6654,20.5682,20.6029,114900.0
2009-04-20 15:00:00,29.69,29.81,29.6,29.6,157000.0,20.6098,20.6931,20.5474,20.5474,157000.0
2009-04-20 15:05:00,29.61,29.66,29.54,29.59,215700.0,20.5543,20.589,20.5057,20.5404,215700.0
2009-04-20 15:10:00,29.59,29.65,29.56,29.6,107600.0,20.5404,20.5821,20.5196,20.5474,107600.0
2009-04-20 15:15:00,29.61,29.61,29.5,29.52,153100.0,20.5543,20.5543,20.4779,20.4918,153100.0
2009-04-20 15:20:00,29.51,29.54,29.35,29.48,280200.0,20.4849,20.5057,20.3738,20.4641,280200.0
2009-04-20 15:25:00,29.48,29.55,29.41,29.45,368700.0,20.4641,20.5126,20.4155,20.4432,368700.0
2009-04-20 15:30:00,29.45,29.79,29.45,29.65,513800.0,20.4432,20.6792,20.4432,20.5821,513800.0
2009-04-20 15:35:00,29.65,29.68,29.25,29.27,533200.0,20.5821,20.6029,20.3044,20.3183,533200.0
2009-04-20 15:40:00,29.27,29.45,29.17,29.23,787300.0,20.3183,20.4432,20.2489,20.2905,787300.0
2009-04-20 15:45:00,29.23,29.36,29.03,29.13,865700.0,20.2905,20.3808,20.1517,20.2211,865700.0
2009-04-20 15:50:00,29.13,29.15,28.64,28.68,1418300.0,20.2211,20.235,19.881,19.9087,1418300.0
2009-04-20 15:55:00,28.68,28.71,28.33,28.35,2307400.0,19.9087,19.9295,19.6658,19.6796,2307400.0
2009-04-21 09:30:00,25.42,26.2,23.85,24.71,1213200.0,17.6457,18.1872,16.5559,17.1529,1213200.0
2009-04-21 09:35:00,24.77,25.55,24.41,25.45,962200.0,17.1945,17.736,16.9446,17.6666,962200.0
2009-04-21 09:40:00,25.46,25.5,24.55,24.72,1049100.0,17.6735,17.7013,17.0418,17.1598,1049100.0
2009-04-21 09:45:00,24.71,25.15,24.59,24.85,791300.0,17.1529,17.4583,17.0696,17.2501,791300.0
2009-04-21 09:50:00,24.84,25.06,24.7,24.89,692200.0,17.2431,17.3958,17.1459,17.2778,692200.0
2009-04-21 09:55:00,24.88,24.91,24.41,24.5,638700.0,17.2709,17.2917,16.9446,17.0071,638700.0
2009-04-21 10:00:00,24.5,24.64,24.34,24.52,878200.0,17.0071,17.1043,16.896,17.021,878200.0
2009-04-21 10:05:00,24.5,24.57,23.99,24.1,784500.0,17.0071,17.0557,16.6531,16.7294,784500.0
2009-04-21 10:10:00,24.1,24.49,24.04,24.42,536500.0,16.7294,17.0002,16.6878,16.9516,536500.0
2009-04-21 10:15:00,24.41,24.45,23.97,24.03,712800.0,16.9446,16.9724,16.6392,16.6808,712800.0
2009-04-21 10:20:00,24.03,24.18,23.76,24.07,706200.0,16.6808,16.785,16.4934,16.7086,706200.0
2009-04-21 10:25:00,24.08,24.09,23.88,23.92,428800.0,16.7156,16.7225,16.5767,16.6045,428800.0
2009-04-21 10:30:00,23.91,23.99,23.75,23.88,557300.0,16.5975,16.6531,16.4865,16.5767,557300.0
2009-04-21 10:35:00,23.88,24.04,23.8,23.9,567600.0,16.5767,16.6878,16.5212,16.5906,567600.0
2009-04-21 10:40:00,23.9,24.21,23.77,24.2,513200.0,16.5906,16.8058,16.5004,16.7989,513200.0
2009-04-21 10:45:00,24.2,24.42,24.01,24.08,692200.0,16.7989,16.9516,16.667,16.7156,692200.0
2009-04-21 10:50:00,24.08,24.15,23.92,24.13,515200.0,16.7156,16.7641,16.6045,16.7503,515200.0
2009-04-21 10:55:00,24.13,24.77,24.06,24.77,536200.0,16.7503,17.1945,16.7017,17.1945,536200.0
2009-04-21 11:00:00,24.77,25.0,24.42,24.64,886300.0,17.1945,17.3542,16.9516,17.1043,886300.0
2009-04-21 11:05:00,24.63,24.82,24.57,24.67,441600.0,17.0973,17.2292,17.0557,17.1251,441600.0
2009-04-21 11:10:00,24.69,24.87,24.65,24.79,335700.0,17.139,17.2639,17.1112,17.2084,335700.0
2009-04-21 11:15:00,24.78,25.07,24.78,25.04,828900.0,17.2015,17.4028,17.2015,17.382,828900.0
2009-04-21 11:20:00,25.04,25.52,24.99,25.43,669300.0,17.382,17.7152,17.3472,17.6527,669300.0
2009-04-21 11:25:00,25.42,25.58,25.11,25.13,457900.0,17.6457,17.7568,17.4305,17.4444,457900.0
2009-04-21 11:30:00,25.12,25.24,25.1,25.13,308700.0,17.4375,17.5208,17.4236,17.4444,308700.0
2009-04-21 11:35:00,25.14,25.31,25.1,25.26,445800.0,17.4514,17.5694,17.4236,17.5347,445800.0
2009-04-21 11:40:00,25.26,25.27,25.17,25.27,384500.0,17.5347,17.5416,17.4722,17.5416,384500.0
2009-04-21 11:45:00,25.27,25.46,25.21,25.44,286200.0,17.5416,17.6735,17.5,17.6596,286200.0
2009-04-21 11:50:00,25.44,25.44,25.24,25.31,243700.0,17.6596,17.6596,17.5208,17.5694,243700.0
2009-04-21 11:55:00,25.31,25.33,25.19,25.26,198500.0,17.5694,17.5833,17.4861,17.5347,198500.0
2009-04-21 12:00:00,25.26,25.31,25.17,25.25,230600.0,17.5347,17.5694,17.4722,17.5277,230600.0
2009-04-21 12:05:00,25.25,25.36,25.2,25.25,215200.0,17.5277,17.6041,17.493,17.5277,215200.0
2009-04-21 12:10:00,25.24,25.31,25.24,25.31,206800.0,17.5208,17.5694,17.5208,17.5694,206800.0
2009-04-21 12:15:00,25.32,25.4,25.25,25.39,174900.0,17.5763,17.6319,17.5277,17.6249,174900.0
2009-04-21 12:20:00,25.39,25.6,25.37,25.55,376500.0,17.6249,17.7707,17.611,17.736,376500.0
2009-04-21 12:25:00,25.56,25.78,25.52,25.58,303100.0,17.7429,17.8956,17.7152,17.7568,303100.0
2009-04-21 12:30:00,25.58,25.78,25.58,25.73,328700.0,17.7568,17.8956,17.7568,17.8609,328700.0
2009-04-21 12:35:00,25.74,25.77,25.57,25.64,227400.0,17.8679,17.8887,17.7499,17.7985,227400.0
2009-04-21 12:40:00,25.64,25.75,25.61,25.66,139200.0,17.7985,17.8748,17.7776,17.8123,139200.0
2009-04-21 12:45:00,25.66,26.05,25.64,25.94,318400.0,17.8123,18.0831,17.7985,18.0067,318400.0
2009-04-21 12:50:00,25.94,26.05,25.94,26.0,282900.0,18.0067,18.0831,18.0067,18.0484,282900.0
2009-04-21 12:55:00,26.01,26.08,25.92,25.92,407700.0,18.0553,18.1039,17.9928,17.9928,407700.0
2009-04-21 13:00:00,25.92,26.01,25.69,25.76,307700.0,17.9928,18.0553,17.8332,17.8818,307700.0
2009-04-21 13:05:00,25.76,25.9,25.76,25.88,184800.0,17.8818,17.9789,17.8818,17.9651,184800.0
2009-04-21 13:10:00,25.87,26.15,25.85,26.03,234600.0,17.9581,18.1525,17.9442,18.0692,234600.0
2009-04-21 13:15:00,26.03,26.08,25.91,26.0,372300.0,18.0692,18.1039,17.9859,18.0484,372300.0
2009-04-21 13:20:00,25.99,26.09,25.96,26.0,423100.0,18.0414,18.1108,18.0206,18.0484,423100.0
2009-04-21 13:25:00,25.99,26.02,25.92,26.0,183100.0,18.0414,18.0622,17.9928,18.0484,183100.0
2009-04-21 13:30:00,26.0,26.11,25.91,26.05,384600.0,18.0484,18.1247,17.9859,18.0831,384600.0
2009-04-21 13:35:00,26.06,26.19,25.95,26.16,323700.0,18.09,18.1802,18.0136,18.1594,323700.0
2009-04-21 13:40:00,26.16,26.45,26.13,26.16,275800.0,18.1594,18.3607,18.1386,18.1594,275800.0
2009-04-21 13:45:00,26.17,26.3,26.16,26.25,173800.0,18.1664,18.2566,18.1594,18.2219,173800.0
2009-04-21 13:50:00,26.25,26.39,26.24,26.39,150800.0,18.2219,18.3191,18.215,18.3191,150800.0
2009-04-21 13:55:00,26.39,26.44,26.28,26.39,121100.0,18.3191,18.3538,18.2427,18.3191,121100.0
2009-04-21 14:00:00,26.38,26.47,26.35,26.4,281300.0,18.3121,18.3746,18.2913,18.326,281300.0
2009-04-21 14:05:00,26.4,26.46,26.31,26.45,281000.0,18.326,18.3677,18.2635,18.3607,281000.0
2009-04-21 14:10:00,26.45,26.47,26.39,26.4,544900.0,18.3607,18.3746,18.3191,18.326,544900.0
2009-04-21 14:15:00,26.4,26.41,26.25,26.31,501900.0,18.326,18.333,18.2219,18.2635,501900.0
2009-04-21 14:20:00,26.31,26.43,26.3,26.41,392600.0,18.2635,18.3468,18.2566,18.333,392600.0
2009-04-21 14:25:00,26.41,26.6,26.35,26.48,760800.0,18.333,18.4649,18.2913,18.3816,760800.0
2009-04-21 14:30:00,26.48,26.7,26.48,26.7,270500.0,18.3816,18.5343,18.3816,18.5343,270500.0
2009-04-21 14:35:00,26.7,26.83,26.66,26.77,261800.0,18.5343,18.6245,18.5065,18.5829,261800.0
2009-04-21 14:40:00,26.77,27.02,26.76,26.97,342500.0,18.5829,18.7564,18.5759,18.7217,342500.0
2009-04-21 14:45:00,26.96,27.05,26.79,26.84,330800.0,18.7148,18.7772,18.5967,18.6315,330800.0
2009-04-21 14:50:00,26.83,26.93,26.62,26.86,302200.0,18.6245,18.6939,18.4787,18.6453,302200.0
2009-04-21 14:55:00,26.86,26.93,26.81,26.86,339900.0,18.6453,18.6939,18.6106,18.6453,339900.0
2009-04-21 15:00:00,26.86,27.13,26.85,27.12,448100.0,18.6453,18.8328,18.6384,18.8258,448100.0
2009-04-21 15:05:00,27.12,27.5,27.05,27.47,505300.0,18.8258,19.0896,18.7772,19.0688,505300.0
2009-04-21 15:10:00,27.47,27.61,27.36,27.57,535200.0,19.0688,19.166,18.9924,19.1382,535200.0
2009-04-21 15:15:00,27.58,27.64,27.4,27.57,526600.0,19.1451,19.1868,19.0202,19.1382,526600.0
2009-04-21 15:20:00,27.58,27.67,27.31,27.35,1094400.0,19.1451,19.2076,18.9577,18.9855,1094400.0
2009-04-21 15:25:00,27.35,27.5,27.25,27.34,480200.0,18.9855,19.0896,18.9161,18.9785,480200.0
2009-04-21 15:30:00,27.33,27.45,27.14,27.25,597400.0,18.9716,19.0549,18.8397,18.9161,597400.0
2009-04-21 15:35:00,27.25,27.36,27.04,27.35,567900.0,18.9161,18.9924,18.7703,18.9855,567900.0
2009-04-21 15:40:00,27.36,27.43,27.06,27.24,902200.0,18.9924,19.041,18.7842,18.9091,902200.0
2009-04-21 15:45:00,27.25,27.44,27.21,27.37,637100.0,18.9161,19.048,18.8883,18.9994,637100.0
2009-04-21 15:50:00,27.37,27.69,27.29,27.64,1252600.0,18.9994,19.2215,18.9438,19.1868,1252600.0
2009-04-21 15:55:00,27.63,28.11,27.63,27.99,2093800.0,19.1798,19.513,19.1798,19.4297,2093800.0
2009-04-22 09:30:00,26.79,27.0,26.36,26.9,454800.0,18.5967,18.7425,18.2983,18.6731,454800.0
2009-04-22 09:35:00,26.89,27.49,26.63,27.37,543100.0,18.6662,19.0827,18.4857,18.9994,543100.0
2009-04-22 09:40:00,27.37,27.71,27.0,27.09,375100.0,18.9994,19.2354,18.7425,18.805,375100.0
2009-04-22 09:45:00,27.11,27.2,26.6,26.64,365500.0,18.8189,18.8814,18.4649,18.4926,365500.0
2009-04-22 09:50:00,26.63,26.88,26.47,26.86,300300.0,18.4857,18.6592,18.3746,18.6453,300300.0
2009-04-22 09:55:00,26.85,27.02,26.75,26.94,234500.0,18.6384,18.7564,18.569,18.7009,234500.0
2009-04-22 10:00:00,26.92,27.27,26.92,27.04,464200.0,18.687,18.9299,18.687,18.7703,464200.0
2009-04-22 10:05:00,27.04,27.37,27.03,27.17,482800.0,18.7703,18.9994,18.7633,18.8605,482800.0
2009-04-22 10:10:00,27.17,27.34,26.97,27.3,618200.0,18.8605,18.9785,18.7217,18.9508,618200.0
2009-04-22 10:15:00,27.3,27.66,27.3,27.47,340100.0,18.9508,19.2007,18.9508,19.0688,340100.0
2009-04-22 10:20:00,27.46,27.9,27.46,27.8,395900.0,19.0618,19.3673,19.0618,19.2979,395900.0
2009-04-22 10:25:00,27.8,28.12,27.79,28.09,372200.0,19.2979,19.52,19.2909,19.4992,372200.0
2009-04-22 10:30:00,28.11,28.4,27.85,27.85,496200.0,19.513,19.7144,19.3326,19.3326,496200.0
2009-04-22 10:35:00,27.85,27.91,27.67,27.7,286600.0,19.3326,19.3742,19.2076,19.2284,286600.0
2009-04-22 10:40:00,27.7,27.9,27.56,27.69,188100.0,19.2284,19.3673,19.1313,19.2215,188100.0
2009-04-22 10:45:00,27.71,27.79,27.56,27.65,142800.0,19.2354,19.2909,19.1313,19.1937,142800.0
2009-04-22 10:50:00,27.65,27.75,27.59,27.6,168700.0,19.1937,19.2631,19.1521,19.159,168700.0
2009-04-22 10:55:00,27.61,27.69,27.35,27.39,220300.0,19.166,19.2215,18.9855,19.0132,220300.0
2009-04-22 11:00:00,27.39,27.45,27.2,27.29,201000.0,19.0132,19.0549,18.8814,18.9438,201000.0
2009-04-22 11:05:00,27.29,27.35,27.04,27.08,221300.0,18.9438,18.9855,18.7703,18.7981,221300.0
2009-04-22 11:10:00,27.07,27.08,26.97,27.06,229500.0,18.7911,18.7981,18.7217,18.7842,229500.0
2009-04-22 11:15:00,27.05,27.17,27.04,27.12,157900.0,18.7772,18.8605,18.7703,18.8258,157900.0
2009-04-22 11:20:00,27.12,27.31,27.07,27.25,216600.0,18.8258,18.9577,18.7911,18.9161,216600.0
2009-04-22 11:25:00,27.25,27.48,27.24,27.48,234400.0,18.9161,19.0757,18.9091,19.0757,234400.0
2009-04-22 11:30:00,27.47,27.58,27.41,27.51,169900.0,19.0688,19.1451,19.0271,19.0965,169900.0
2009-04-22 11:35:00,27.51,27.59,27.47,27.51,123500.0,19.0965,19.1521,19.0688,19.0965,123500.0
2009-04-22 11:40:00,27.53,27.74,27.53,27.74,200000.0,19.1104,19.2562,19.1104,19.2562,200000.0
2009-04-22 11:45:00,27.74,27.91,27.69,27.72,124600.0,19.2562,19.3742,19.2215,19.2423,124600.0
2009-04-22 11:50:00,27.72,27.78,27.65,27.65,81200.0,19.2423,19.284,19.1937,19.1937,81200.0
2009-04-22 11:55:00,27.67,27.74,27.63,27.66,102200.0,19.2076,19.2562,19.1798,19.2007,102200.0
2009-04-22 12:00:00,27.66,27.67,27.49,27.55,241500.0,19.2007,19.2076,19.0827,19.1243,241500.0
2009-04-22 12:05:00,27.56,27.7,27.49,27.67,234100.0,19.1313,19.2284,19.0827,19.2076,234100.0
2009-04-22 12:10:00,27.68,27.78,27.63,27.66,149300.0,19.2146,19.284,19.1798,19.2007,149300.0
2009-04-22 12:15:00,27.67,27.76,27.62,27.62,142400.0,19.2076,19.2701,19.1729,19.1729,142400.0
2009-04-22 12:20:00,27.63,27.67,27.54,27.61,173800.0,19.1798,19.2076,19.1174,19.166,173800.0
2009-04-22 12:25:00,27.61,27.63,27.32,27.33,188300.0,19.166,19.1798,18.9647,18.9716,188300.0
2009-04-22 12:30:00,27.31,27.43,27.2,27.2,160500.0,18.9577,19.041,18.8814,18.8814,160500.0
2009-04-22 12:35:00,27.2,27.24,27.0,27.22,158400.0,18.8814,18.9091,18.7425,18.8952,158400.0
2009-04-22 12:40:00,27.22,27.25,27.0,27.07,138900.0,18.8952,18.9161,18.7425,18.7911,138900.0
2009-04-22 12:45:00,27.06,27.09,26.89,27.04,225100.0,18.7842,18.805,18.6662,18.7703,225100.0
2009-04-22 12:50:00,27.03,27.09,26.92,27.09,188300.0,18.7633,18.805,18.687,18.805,188300.0
2009-04-22 12:55:00,27.08,27.28,27.08,27.21,138800.0,18.7981,18.9369,18.7981,18.8883,138800.0
2009-04-22 13:00:00,27.2,27.33,27.09,27.2,181500.0,18.8814,18.9716,18.805,18.8814,181500.0
2009-04-22 13:05:00,27.2,27.32,27.17,27.27,139900.0,18.8814,18.9647,18.8605,18.9299,139900.0
2009-04-22 13:10:00,27.27,27.27,27.04,27.15,125000.0,18.9299,18.9299,18.7703,18.8466,125000.0
2009-04-22 13:15:00,27.16,27.26,27.12,27.2,169300.0,18.8536,18.923,18.8258,18.8814,169300.0
2009-04-22 13:20:00,27.19,27.38,27.18,27.24,132000.0,18.8744,19.0063,18.8675,18.9091,132000.0
2009-04-22 13:25:00,27.24,27.34,27.16,27.29,218600.0,18.9091,18.9785,18.8536,18.9438,218600.0
2009-04-22 13:30:00,27.28,27.38,27.17,27.38,144400.0,18.9369,19.0063,18.8605,19.0063,144400.0
2009-04-22 13:35:00,27.38,27.51,27.3,27.43,148500.0,19.0063,19.0965,18.9508,19.041,148500.0
2009-04-22 13:40:00,27.42,27.49,27.27,27.29,105800.0,19.0341,19.0827,18.9299,18.9438,105800.0
2009-04-22 13:45:00,27.29,27.3,27.17,27.21,98800.0,18.9438,18.9508,18.8605,18.8883,98800.0
2009-04-22 13:50:00,27.2,27.25,27.16,27.19,71200.0,18.8814,18.9161,18.8536,18.8744,71200.0
2009-04-22 13:55:00,27.2,27.21,26.91,26.91,167600.0,18.8814,18.8883,18.68,18.68,167600.0
2009-04-22 14:00:00,26.92,27.03,26.85,26.85,224400.0,18.687,18.7633,18.6384,18.6384,224400.0
2009-04-22 14:05:00,26.84,27.11,26.81,26.99,124300.0,18.6315,18.8189,18.6106,18.7356,124300.0
2009-04-22 14:10:00,26.98,27.15,26.95,27.15,64500.0,18.7286,18.8466,18.7078,18.8466,64500.0
2009-04-22 14:15:00,27.15,27.35,27.15,27.19,217500.0,18.8466,18.9855,18.8466,18.8744,217500.0
2009-04-22 14:20:00,27.19,27.28,27.05,27.05,86100.0,18.8744,18.9369,18.7772,18.7772,86100.0
2009-04-22 14:25:00,27.05,27.17,26.98,27.02,138400.0,18.7772,18.8605,18.7286,18.7564,138400.0
2009-04-22 14:30:00,27.02,27.23,27.02,27.12,262700.0,18.7564,18.9022,18.7564,18.8258,262700.0
2009-04-22 14:35:00,27.12,27.27,27.08,27.12,168900.0,18.8258,18.9299,18.7981,18.8258,168900.0
2009-04-22 14:40:00,27.12,27.17,26.93,27.03,149900.0,18.8258,18.8605,18.6939,18.7633,149900.0
2009-04-22 14:45:00,27.03,27.06,26.89,26.94,179900.0,18.7633,18.7842,18.6662,18.7009,179900.0
2009-04-22 14:50:00,26.95,27.02,26.9,26.99,140500.0,18.7078,18.7564,18.6731,18.7356,140500.0
2009-04-22 14:55:00,26.99,26.99,26.7,26.73,291000.0,18.7356,18.7356,18.5343,18.5551,291000.0
2009-04-22 15:00:00,26.73,26.9,26.71,26.84,305100.0,18.5551,18.6731,18.5412,18.6315,305100.0
2009-04-22 15:05:00,26.84,26.85,26.61,26.66,246300.0,18.6315,18.6384,18.4718,18.5065,246300.0
2009-04-22 15:10:00,26.66,26.99,26.66,26.89,294700.0,18.5065,18.7356,18.5065,18.6662,294700.0
2009-04-22 15:15:00,26.9,26.97,26.64,26.72,188800.0,18.6731,18.7217,18.4926,18.5482,188800.0
2009-04-22 15:20:00,26.72,26.86,26.68,26.78,266100.0,18.5482,18.6453,18.5204,18.5898,266100.0
2009-04-22 15:25:00,26.79,26.83,26.58,26.6,354500.0,18.5967,18.6245,18.451,18.4649,354500.0
2009-04-22 15:30:00,26.6,26.77,26.53,26.75,278000.0,18.4649,18.5829,18.4163,18.569,278000.0
2009-04-22 15:35:00,26.75,26.75,26.11,26.11,518100.0,18.569,18.569,18.1247,18.1247,518100.0
2009-04-22 15:40:00,26.11,26.31,25.97,26.31,528700.0,18.1247,18.2635,18.0275,18.2635,528700.0
2009-04-22 15:45:00,26.3,26.32,26.0,26.11,406600.0,18.2566,18.2705,18.0484,18.1247,406600.0
2009-04-22 15:50:00,26.12,26.25,25.99,26.04,773500.0,18.1317,18.2219,18.0414,18.0761,773500.0
2009-04-22 15:55:00,26.04,26.27,25.93,26.23,2461200.0,18.0761,18.2358,17.9998,18.208,2461200.0
2009-04-23 09:30:00,26.23,26.36,25.92,26.08,388400.0,18.208,18.2983,17.9928,18.1039,388400.0
2009-04-23 09:35:00,26.08,26.74,26.0,26.66,420200.0,18.1039,18.562,18.0484,18.5065,420200.0
2009-04-23 09:40:00,26.66,26.66,26.13,26.23,302400.0,18.5065,18.5065,18.1386,18.208,302400.0
2009-04-23 09:45:00,26.25,26.4,26.19,26.38,268600.0,18.2219,18.326,18.1802,18.3121,268600.0
2009-04-23 09:50:00,26.38,26.55,26.2,26.24,176900.0,18.3121,18.4301,18.1872,18.215,176900.0
2009-04-23 09:55:00,26.24,26.32,26.12,26.21,178200.0,18.215,18.2705,18.1317,18.1941,178200.0
2009-04-23 10:00:00,26.19,26.24,26.0,26.1,322300.0,18.1802,18.215,18.0484,18.1178,322300.0
2009-04-23 10:05:00,26.12,26.21,26.0,26.02,234200.0,18.1317,18.1941,18.0484,18.0622,234200.0
2009-04-23 10:10:00,26.02,26.27,25.99,26.01,172500.0,18.0622,18.2358,18.0414,18.0553,172500.0
2009-04-23 10:15:00,26.01,26.35,26.01,26.27,127500.0,18.0553,18.2913,18.0553,18.2358,127500.0
2009-04-23 10:20:00,26.27,26.31,26.09,26.16,150800.0,18.2358,18.2635,18.1108,18.1594,150800.0
2009-04-23 10:25:00,26.16,26.26,26.04,26.12,140800.0,18.1594,18.2288,18.0761,18.1317,140800.0
2009-04-23 10:30:00,26.13,26.17,25.95,26.06,301100.0,18.1386,18.1664,18.0136,18.09,301100.0
2009-04-23 10:35:00,26.04,26.25,26.03,26.11,160000.0,18.0761,18.2219,18.0692,18.1247,160000.0
2009-04-23 10:40:00,26.11,26.17,25.95,26.0,143700.0,18.1247,18.1664,18.0136,18.0484,143700.0
2009-04-23 10:45:00,26.0,26.07,25.91,25.98,213400.0,18.0484,18.0969,17.9859,18.0345,213400.0
2009-04-23 10:50:00,25.98,25.98,25.8,25.87,352400.0,18.0345,18.0345,17.9095,17.9581,352400.0
2009-04-23 10:55:00,25.87,25.96,25.83,25.9,402000.0,17.9581,18.0206,17.9303,17.9789,402000.0
2009-04-23 11:00:00,25.89,26.07,25.8,26.04,129900.0,17.972,18.0969,17.9095,18.0761,129900.0
2009-04-23 11:05:00,26.04,26.05,25.83,25.91,148800.0,18.0761,18.0831,17.9303,17.9859,148800.0
2009-04-23 11:10:00,25.9,25.96,25.79,25.83,132600.0,17.9789,18.0206,17.9026,17.9303,132600.0
2009-04-23 11:15:00,25.83,26.0,25.81,25.99,128600.0,17.9303,18.0484,17.9165,18.0414,128600.0
2009-04-23 11:20:00,25.99,26.16,25.97,26.01,191300.0,18.0414,18.1594,18.0275,18.0553,191300.0
2009-04-23 11:25:00,26.01,26.12,25.91,25.93,202200.0,18.0553,18.1317,17.9859,17.9998,202200.0
2009-04-23 11:30:00,25.93,25.97,25.85,25.93,102800.0,17.9998,18.0275,17.9442,17.9998,102800.0
2009-04-23 11:35:00,25.93,26.05,25.9,25.91,89700.0,17.9998,18.0831,17.9789,17.9859,89700.0
2009-04-23 11:40:00,25.91,25.97,25.84,25.89,179600.0,17.9859,18.0275,17.9373,17.972,179600.0
2009-04-23 11:45:00,25.89,25.89,25.8,25.8,132600.0,17.972,17.972,17.9095,17.9095,132600.0
2009-04-23 11:50:00,25.81,25.81,25.76,25.79,137400.0,17.9165,17.9165,17.8818,17.9026,137400.0
2009-04-23 11:55:00,25.8,25.81,25.58,25.7,240500.0,17.9095,17.9165,17.7568,17.8401,240500.0
2009-04-23 12:00:00,25.7,25.78,25.67,25.73,92300.0,17.8401,17.8956,17.8193,17.8609,92300.0
2009-04-23 12:05:00,25.72,25.78,25.65,25.77,90600.0,17.854,17.8956,17.8054,17.8887,90600.0
2009-04-23 12:10:00,25.77,25.87,25.74,25.8,83100.0,17.8887,17.9581,17.8679,17.9095,83100.0
2009-04-23 12:15:00,25.8,25.86,25.76,25.85,117500.0,17.9095,17.9512,17.8818,17.9442,117500.0
2009-04-23 12:20:00,25.85,25.92,25.84,25.87,106900.0,17.9442,17.9928,17.9373,17.9581,106900.0
2009-04-23 12:25:00,25.86,25.97,25.84,25.96,91100.0,17.9512,18.0275,17.9373,18.0206,91100.0
2009-04-23 12:30:00,25.97,26.02,25.88,25.89,84800.0,18.0275,18.0622,17.9651,17.972,84800.0
2009-04-23 12:35:00,25.88,25.97,25.86,25.97,62100.0,17.9651,18.0275,17.9512,18.0275,62100.0
2009-04-23 12:40:00,25.97,26.1,25.94,26.01,132200.0,18.0275,18.1178,18.0067,18.0553,132200.0
2009-04-23 12:45:00,26.01,26.02,25.85,25.92,76900.0,18.0553,18.0622,17.9442,17.9928,76900.0
2009-04-23 12:50:00,25.92,25.96,25.85,25.91,63200.0,17.9928,18.0206,17.9442,17.9859,63200.0
2009-04-23 12:55:00,25.9,25.95,25.83,25.92,122200.0,17.9789,18.0136,17.9303,17.9928,122200.0
2009-04-23 13:00:00,25.92,26.04,25.92,26.01,110500.0,17.9928,18.0761,17.9928,18.0553,110500.0
2009-04-23 13:05:00,26.0,26.11,25.93,26.02,128100.0,18.0484,18.1247,17.9998,18.0622,128100.0
2009-04-23 13:10:00,26.02,26.04,25.9,26.02,140000.0,18.0622,18.0761,17.9789,18.0622,140000.0
2009-04-23 13:15:00,26.01,26.07,25.96,26.0,144800.0,18.0553,18.0969,18.0206,18.0484,144800.0
2009-04-23 13:20:00,26.0,26.07,25.92,25.99,87200.0,18.0484,18.0969,17.9928,18.0414,87200.0
2009-04-23 13:25:00,25.99,26.07,25.98,26.01,166400.0,18.0414,18.0969,18.0345,18.0553,166400.0
2009-04-23 13:30:00,26.02,26.04,25.98,26.01,129300.0,18.0622,18.0761,18.0345,18.0553,129300.0
2009-04-23 13:35:00,26.01,26.12,25.98,26.12,191800.0,18.0553,18.1317,18.0345,18.1317,191800.0
2009-04-23 13:40:00,26.12,26.18,26.07,26.07,151700.0,18.1317,18.1733,18.0969,18.0969,151700.0
2009-04-23 13:45:00,26.06,26.08,25.91,26.0,129000.0,18.09,18.1039,17.9859,18.0484,129000.0
2009-04-23 13:50:00,26.0,26.07,25.98,26.06,111200.0,18.0484,18.0969,18.0345,18.09,111200.0
2009-04-23 13:55:00,26.06,26.15,26.03,26.12,101200.0,18.09,18.1525,18.0692,18.1317,101200.0
2009-04-23 14:00:00,26.12,26.13,25.98,26.04,173400.0,18.1317,18.1386,18.0345,18.0761,173400.0
2009-04-23 14:05:00,26.05,26.15,26.0,26.02,106000.0,18.0831,18.1525,18.0484,18.0622,106000.0
2009-04-23 14:10:00,26.02,26.11,25.98,26.03,129600.0,18.0622,18.1247,18.0345,18.0692,129600.0
2009-04-23 14:15:00,26.03,26.23,25.99,26.17,185700.0,18.0692,18.208,18.0414,18.1664,185700.0
2009-04-23 14:20:00,26.17,26.18,26.1,26.15,160800.0,18.1664,18.1733,18.1178,18.1525,160800.0
2009-04-23 14:25:00,26.15,26.3,26.14,26.27,182300.0,18.1525,18.2566,18.1455,18.2358,182300.0
2009-04-23 14:30:00,26.27,26.33,26.16,26.17,150700.0,18.2358,18.2774,18.1594,18.1664,150700.0
2009-04-23 14:35:00,26.18,26.44,26.17,26.41,340400.0,18.1733,18.3538,18.1664,18.333,340400.0
2009-04-23 14:40:00,26.41,26.51,26.33,26.41,269600.0,18.333,18.4024,18.2774,18.333,269600.0
2009-04-23 14:45:00,26.41,26.52,26.39,26.47,284200.0,18.333,18.4093,18.3191,18.3746,284200.0
2009-04-23 14:50:00,26.44,26.51,26.43,26.45,202900.0,18.3538,18.4024,18.3468,18.3607,202900.0
2009-04-23 14:55:00,26.45,26.45,26.14,26.18,328200.0,18.3607,18.3607,18.1455,18.1733,328200.0
2009-04-23 15:00:00,26.18,26.23,26.13,26.17,362300.0,18.1733,18.208,18.1386,18.1664,362300.0
2009-04-23 15:05:00,26.16,26.2,26.14,26.16,324400.0,18.1594,18.1872,18.1455,18.1594,324400.0
2009-04-23 15:10:00,26.16,26.16,25.9,25.98,392800.0,18.1594,18.1594,17.9789,18.0345,392800.0
2009-04-23 15:15:00,25.99,26.0,25.91,25.96,293900.0,18.0414,18.0484,17.9859,18.0206,293900.0
2009-04-23 15:20:00,25.96,26.0,25.79,25.98,480700.0,18.0206,18.0484,17.9026,18.0345,480700.0
2009-04-23 15:25:00,25.98,26.12,25.98,26.12,266400.0,18.0345,18.1317,18.0345,18.1317,266400.0
2009-04-23 15:30:00,26.12,26.34,26.0,26.23,528600.0,18.1317,18.2844,18.0484,18.208,528600.0
2009-04-23 15:35:00,26.23,26.31,26.1,26.16,426300.0,18.208,18.2635,18.1178,18.1594,426300.0
2009-04-23 15:40:00,26.17,26.46,26.16,26.38,416400.0,18.1664,18.3677,18.1594,18.3121,416400.0
2009-04-23 15:45:00,26.39,26.48,26.26,26.44,397600.0,18.3191,18.3816,18.2288,18.3538,397600.0
2009-04-23 15:50:00,26.45,27.02,26.44,26.95,1049300.0,18.3607,18.7564,18.3538,18.7078,1049300.0
2009-04-23 15:55:00,26.96,27.15,26.65,26.77,1957500.0,18.7148,18.8466,18.4996,18.5829,1957500.0
2009-04-24 09:30:00,26.95,27.1,26.38,27.09,412100.0,18.7078,18.8119,18.3121,18.805,412100.0
2009-04-24 09:35:00,27.04,27.25,26.84,26.88,312300.0,18.7703,18.9161,18.6315,18.6592,312300.0
2009-04-24 09:40:00,26.87,27.21,26.85,27.06,438600.0,18.6523,18.8883,18.6384,18.7842,438600.0
2009-04-24 09:45:00,27.05,27.11,26.96,26.99,347600.0,18.7772,18.8189,18.7148,18.7356,347600.0
2009-04-24 09:50:00,27.0,27.46,26.99,27.12,562700.0,18.7425,19.0618,18.7356,18.8258,562700.0
2009-04-24 09:55:00,27.11,27.18,27.0,27.09,432000.0,18.8189,18.8675,18.7425,18.805,432000.0
2009-04-24 10:00:00,27.09,27.11,26.97,27.09,250200.0,18.805,18.8189,18.7217,18.805,250200.0
2009-04-24 10:05:00,27.09,27.24,27.02,27.03,255200.0,18.805,18.9091,18.7564,18.7633,255200.0
2009-04-24 10:10:00,27.01,27.1,26.87,26.91,176200.0,18.7495,18.8119,18.6523,18.68,176200.0
2009-04-24 10:15:00,26.91,26.92,26.68,26.68,214900.0,18.68,18.687,18.5204,18.5204,214900.0
2009-04-24 10:20:00,26.68,26.72,26.42,26.57,212100.0,18.5204,18.5482,18.3399,18.444,212100.0
2009-04-24 10:25:00,26.58,26.82,26.51,26.72,244000.0,18.451,18.6176,18.4024,18.5482,244000.0
2009-04-24 10:30:00,26.73,26.77,26.62,26.67,134300.0,18.5551,18.5829,18.4787,18.5134,134300.0
2009-04-24 10:35:00,26.68,26.68,26.49,26.55,183500.0,18.5204,18.5204,18.3885,18.4301,183500.0
2009-04-24 10:40:00,26.54,26.61,26.51,26.55,101300.0,18.4232,18.4718,18.4024,18.4301,101300.0
2009-04-24 10:45:00,26.55,26.95,26.54,26.94,164400.0,18.4301,18.7078,18.4232,18.7009,164400.0
2009-04-24 10:50:00,26.94,27.06,26.86,26.99,148400.0,18.7009,18.7842,18.6453,18.7356,148400.0
2009-04-24 10:55:00,26.96,27.14,26.96,26.98,80000.0,18.7148,18.8397,18.7148,18.7286,80000.0
2009-04-24 11:00:00,26.98,27.05,26.91,26.95,184500.0,18.7286,18.7772,18.68,18.7078,184500.0
2009-04-24 11:05:00,26.95,27.07,26.86,26.97,143900.0,18.7078,18.7911,18.6453,18.7217,143900.0
2009-04-24 11:10:00,26.98,27.03,26.9,26.99,82200.0,18.7286,18.7633,18.6731,18.7356,82200.0
2009-04-24 11:15:00,27.0,27.19,26.99,27.14,199400.0,18.7425,18.8744,18.7356,18.8397,199400.0
2009-04-24 11:20:00,27.14,27.22,27.11,27.16,191100.0,18.8397,18.8952,18.8189,18.8536,191100.0
2009-04-24 11:25:00,27.16,27.2,27.07,27.15,97100.0,18.8536,18.8814,18.7911,18.8466,97100.0
2009-04-24 11:30:00,27.14,27.18,27.1,27.16,90900.0,18.8397,18.8675,18.8119,18.8536,90900.0
2009-04-24 11:35:00,27.15,27.18,27.12,27.16,60900.0,18.8466,18.8675,18.8258,18.8536,60900.0
2009-04-24 11:40:00,27.17,27.2,27.07,27.19,97200.0,18.8605,18.8814,18.7911,18.8744,97200.0
2009-04-24 11:45:00,27.2,27.3,27.15,27.21,128700.0,18.8814,18.9508,18.8466,18.8883,128700.0
2009-04-24 11:50:00,27.22,27.24,27.13,27.18,104200.0,18.8952,18.9091,18.8328,18.8675,104200.0
2009-04-24 11:55:00,27.19,27.27,27.1,27.15,94700.0,18.8744,18.9299,18.8119,18.8466,94700.0
2009-04-24 12:00:00,27.15,27.22,27.05,27.07,123700.0,18.8466,18.8952,18.7772,18.7911,123700.0
2009-04-24 12:05:00,27.08,27.11,26.96,26.99,101700.0,18.7981,18.8189,18.7148,18.7356,101700.0
2009-04-24 12:10:00,26.99,27.05,26.91,27.05,73400.0,18.7356,18.7772,18.68,18.7772,73400.0
2009-04-24 12:15:00,27.05,27.06,26.99,27.06,90600.0,18.7772,18.7842,18.7356,18.7842,90600.0
2009-04-24 12:20:00,27.05,27.1,26.99,27.09,56700.0,18.7772,18.8119,18.7356,18.805,56700.0
2009-04-24 12:25:00,27.09,27.11,27.03,27.11,41900.0,18.805,18.8189,18.7633,18.8189,41900.0
2009-04-24 12:30:00,27.11,27.19,27.11,27.13,179300.0,18.8189,18.8744,18.8189,18.8328,179300.0
2009-04-24 12:35:00,27.13,27.36,27.13,27.34,216400.0,18.8328,18.9924,18.8328,18.9785,216400.0
2009-04-24 12:40:00,27.35,27.35,27.2,27.3,123000.0,18.9855,18.9855,18.8814,18.9508,123000.0
2009-04-24 12:45:00,27.3,27.32,27.19,27.28,151700.0,18.9508,18.9647,18.8744,18.9369,151700.0
2009-04-24 12:50:00,27.29,27.32,27.23,27.28,179000.0,18.9438,18.9647,18.9022,18.9369,179000.0
2009-04-24 12:55:00,27.28,27.45,27.25,27.44,191100.0,18.9369,19.0549,18.9161,19.048,191100.0
2009-04-24 13:00:00,27.45,27.6,27.4,27.58,173400.0,19.0549,19.159,19.0202,19.1451,173400.0
2009-04-24 13:05:00,27.58,27.6,27.53,27.55,177900.0,19.1451,19.159,19.1104,19.1243,177900.0
2009-04-24 13:10:00,27.55,27.62,27.55,27.58,143000.0,19.1243,19.1729,19.1243,19.1451,143000.0
2009-04-24 13:15:00,27.58,27.6,27.49,27.6,113400.0,19.1451,19.159,19.0827,19.159,113400.0
2009-04-24 13:20:00,27.6,27.67,27.59,27.63,102200.0,19.159,19.2076,19.1521,19.1798,102200.0
2009-04-24 13:25:00,27.64,27.64,27.45,27.53,379000.0,19.1868,19.1868,19.0549,19.1104,379000.0
2009-04-24 13:30:00,27.52,27.52,27.18,27.22,329400.0,19.1035,19.1035,18.8675,18.8952,329400.0
2009-04-24 13:35:00,27.22,27.22,26.99,27.12,228200.0,18.8952,18.8952,18.7356,18.8258,228200.0
2009-04-24 13:40:00,27.12,27.13,27.04,27.08,120000.0,18.8258,18.8328,18.7703,18.7981,120000.0
2009-04-24 13:45:00,27.07,27.12,27.04,27.09,83600.0,18.7911,18.8258,18.7703,18.805,83600.0
2009-04-24 13:50:00,27.09,27.1,26.91,27.02,130800.0,18.805,18.8119,18.68,18.7564,130800.0
2009-04-24 13:55:00,27.02,27.09,27.01,27.09,84000.0,18.7564,18.805,18.7495,18.805,84000.0
2009-04-24 14:00:00,27.09,27.38,26.67,27.06,629500.0,18.805,19.0063,18.5134,18.7842,629500.0
2009-04-24 14:05:00,27.06,27.12,26.57,26.72,494900.0,18.7842,18.8258,18.444,18.5482,494900.0
2009-04-24 14:10:00,26.7,26.84,26.37,26.56,430900.0,18.5343,18.6315,18.3052,18.4371,430900.0
2009-04-24 14:15:00,26.57,26.99,26.55,26.94,355000.0,18.444,18.7356,18.4301,18.7009,355000.0
2009-04-24 14:20:00,26.94,27.03,26.82,26.91,299400.0,18.7009,18.7633,18.6176,18.68,299400.0
2009-04-24 14:25:00,26.91,27.03,26.81,26.96,192800.0,18.68,18.7633,18.6106,18.7148,192800.0
2009-04-24 14:30:00,26.97,27.01,26.86,26.95,242000.0,18.7217,18.7495,18.6453,18.7078,242000.0
2009-04-24 14:35:00,26.95,27.26,26.93,27.19,463200.0,18.7078,18.923,18.6939,18.8744,463200.0
2009-04-24 14:40:00,27.18,27.2,27.08,27.16,211700.0,18.8675,18.8814,18.7981,18.8536,211700.0
2009-04-24 14:45:00,27.16,27.33,27.0,27.11,305600.0,18.8536,18.9716,18.7425,18.8189,305600.0
2009-04-24 14:50:00,27.1,27.19,27.05,27.15,200900.0,18.8119,18.8744,18.7772,18.8466,200900.0
2009-04-24 14:55:00,27.14,27.19,27.02,27.16,318000.0,18.8397,18.8744,18.7564,18.8536,318000.0
2009-04-24 15:00:00,27.18,27.35,27.14,27.31,248400.0,18.8675,18.9855,18.8397,18.9577,248400.0
2009-04-24 15:05:00,27.3,27.44,27.28,27.34,341000.0,18.9508,19.048,18.9369,18.9785,341000.0
2009-04-24 15:10:00,27.34,27.37,27.01,27.01,437400.0,18.9785,18.9994,18.7495,18.7495,437400.0
2009-04-24 15:15:00,27.01,27.12,26.97,27.01,392500.0,18.7495,18.8258,18.7217,18.7495,392500.0
2009-04-24 15:20:00,27.01,27.21,26.99,27.19,211500.0,18.7495,18.8883,18.7356,18.8744,211500.0
2009-04-24 15:25:00,27.2,27.23,27.08,27.15,319500.0,18.8814,18.9022,18.7981,18.8466,319500.0
2009-04-24 15:30:00,27.16,27.28,27.11,27.2,498100.0,18.8536,18.9369,18.8189,18.8814,498100.0
2009-04-24 15:35:00,27.21,27.25,27.06,27.22,380400.0,18.8883,18.9161,18.7842,18.8952,380400.0
2009-04-24 15:40:00,27.22,27.25,27.0,27.01,640800.0,18.8952,18.9161,18.7425,18.7495,640800.0
2009-04-24 15:45:00,27.01,27.38,27.01,27.16,582000.0,18.7495,19.0063,18.7495,18.8536,582000.0
2009-04-24 15:50:00,27.16,27.24,26.91,26.91,936400.0,18.8536,18.9091,18.68,18.68,936400.0
2009-04-24 15:55:00,26.92,26.92,26.51,26.85,1743100.0,18.687,18.687,18.4024,18.6384,1743100.0
2009-04-27 09:30:00,26.2,26.69,26.02,26.4,271600.0,18.1872,18.5273,18.0622,18.326,271600.0
2009-04-27 09:35:00,26.41,26.46,26.17,26.35,177500.0,18.333,18.3677,18.1664,18.2913,177500.0
2009-04-27 09:40:00,26.37,26.4,26.17,26.37,240600.0,18.3052,18.326,18.1664,18.3052,240600.0
2009-04-27 09:45:00,26.37,26.39,26.17,26.28,249900.0,18.3052,18.3191,18.1664,18.2427,249900.0
2009-04-27 09:50:00,26.26,26.35,26.23,26.32,266300.0,18.2288,18.2913,18.208,18.2705,266300.0
2009-04-27 09:55:00,26.32,26.45,26.29,26.37,158300.0,18.2705,18.3607,18.2497,18.3052,158300.0
2009-04-27 10:00:00,26.37,26.48,26.35,26.45,190300.0,18.3052,18.3816,18.2913,18.3607,190300.0
2009-04-27 10:05:00,26.45,26.45,26.34,26.41,246700.0,18.3607,18.3607,18.2844,18.333,246700.0
2009-04-27 10:10:00,26.41,26.41,26.25,26.35,258500.0,18.333,18.333,18.2219,18.2913,258500.0
2009-04-27 10:15:00,26.36,26.52,26.27,26.45,280900.0,18.2983,18.4093,18.2358,18.3607,280900.0
2009-04-27 10:20:00,26.44,26.51,26.36,26.4,171200.0,18.3538,18.4024,18.2983,18.326,171200.0
2009-04-27 10:25:00,26.41,26.42,26.31,26.35,115000.0,18.333,18.3399,18.2635,18.2913,115000.0
2009-04-27 10:30:00,26.35,26.36,26.28,26.29,155700.0,18.2913,18.2983,18.2427,18.2497,155700.0
2009-04-27 10:35:00,26.28,26.34,26.26,26.31,239800.0,18.2427,18.2844,18.2288,18.2635,239800.0
2009-04-27 10:40:00,26.31,26.35,26.3,26.31,189500.0,18.2635,18.2913,18.2566,18.2635,189500.0
2009-04-27 10:45:00,26.31,26.36,26.25,26.26,122900.0,18.2635,18.2983,18.2219,18.2288,122900.0
2009-04-27 10:50:00,26.25,26.26,26.18,26.22,132200.0,18.2219,18.2288,18.1733,18.2011,132200.0
2009-04-27 10:55:00,26.21,26.25,26.18,26.2,124300.0,18.1941,18.2219,18.1733,18.1872,124300.0
2009-04-27 11:00:00,26.2,26.39,26.19,26.36,190500.0,18.1872,18.3191,18.1802,18.2983,190500.0
2009-04-27 11:05:00,26.36,26.38,26.3,26.36,152000.0,18.2983,18.3121,18.2566,18.2983,152000.0
2009-04-27 11:10:00,26.36,26.37,26.29,26.35,179900.0,18.2983,18.3052,18.2497,18.2913,179900.0
2009-04-27 11:15:00,26.35,26.36,26.23,26.24,195300.0,18.2913,18.2983,18.208,18.215,195300.0
2009-04-27 11:20:00,26.23,26.24,26.19,26.19,149000.0,18.208,18.215,18.1802,18.1802,149000.0
2009-04-27 11:25:00,26.19,26.2,26.13,26.19,99800.0,18.1802,18.1872,18.1386,18.1802,99800.0
2009-04-27 11:30:00,26.19,26.21,26.1,26.15,177700.0,18.1802,18.1941,18.1178,18.1525,177700.0
2009-04-27 11:35:00,26.14,26.22,26.07,26.17,187000.0,18.1455,18.2011,18.0969,18.1664,187000.0
2009-04-27 11:40:00,26.17,26.2,26.14,26.17,140700.0,18.1664,18.1872,18.1455,18.1664,140700.0
2009-04-27 11:45:00,26.17,26.28,26.16,26.26,101300.0,18.1664,18.2427,18.1594,18.2288,101300.0
2009-04-27 11:50:00,26.26,26.27,26.23,26.25,75800.0,18.2288,18.2358,18.208,18.2219,75800.0
2009-04-27 11:55:00,26.25,26.33,26.23,26.32,57900.0,18.2219,18.2774,18.208,18.2705,57900.0
2009-04-27 12:00:00,26.33,26.34,26.29,26.31,69500.0,18.2774,18.2844,18.2497,18.2635,69500.0
2009-04-27 12:05:00,26.31,26.31,26.27,26.3,156900.0,18.2635,18.2635,18.2358,18.2566,156900.0
2009-04-27 12:10:00,26.3,26.3,26.26,26.28,79500.0,18.2566,18.2566,18.2288,18.2427,79500.0
2009-04-27 12:15:00,26.28,26.28,26.17,26.19,68300.0,18.2427,18.2427,18.1664,18.1802,68300.0
2009-04-27 12:20:00,26.18,26.19,26.15,26.18,81900.0,18.1733,18.1802,18.1525,18.1733,81900.0
2009-04-27 12:25:00,26.17,26.19,26.11,26.19,105800.0,18.1664,18.1802,18.1247,18.1802,105800.0
2009-04-27 12:30:00,26.18,26.23,26.17,26.18,134300.0,18.1733,18.208,18.1664,18.1733,134300.0
2009-04-27 12:35:00,26.18,26.18,26.07,26.15,132300.0,18.1733,18.1733,18.0969,18.1525,132300.0
2009-04-27 12:40:00,26.14,26.16,26.09,26.15,164000.0,18.1455,18.1594,18.1108,18.1525,164000.0
2009-04-27 12:45:00,26.14,26.26,26.14,26.25,122200.0,18.1455,18.2288,18.1455,18.2219,122200.0
2009-04-27 12:50:00,26.25,26.25,26.2,26.24,53400.0,18.2219,18.2219,18.1872,18.215,53400.0
2009-04-27 12:55:00,26.23,26.27,26.22,26.23,103600.0,18.208,18.2358,18.2011,18.208,103600.0
2009-04-27 13:00:00,26.23,26.26,26.17,26.24,84500.0,18.208,18.2288,18.1664,18.215,84500.0
2009-04-27 13:05:00,26.24,26.24,26.17,26.17,83100.0,18.215,18.215,18.1664,18.1664,83100.0
2009-04-27 13:10:00,26.18,26.23,26.17,26.22,111100.0,18.1733,18.208,18.1664,18.2011,111100.0
2009-04-27 13:15:00,26.21,26.22,26.15,26.15,79800.0,18.1941,18.2011,18.1525,18.1525,79800.0
2009-04-27 13:20:00,26.15,26.21,26.13,26.17,113600.0,18.1525,18.1941,18.1386,18.1664,113600.0
2009-04-27 13:25:00,26.16,26.16,26.07,26.08,74600.0,18.1594,18.1594,18.0969,18.1039,74600.0
2009-04-27 13:30:00,26.08,26.12,26.01,26.12,165300.0,18.1039,18.1317,18.0553,18.1317,165300.0
2009-04-27 13:35:00,26.11,26.16,26.06,26.09,169800.0,18.1247,18.1594,18.09,18.1108,169800.0
2009-04-27 13:40:00,26.08,26.16,26.07,26.12,280500.0,18.1039,18.1594,18.0969,18.1317,280500.0
2009-04-27 13:45:00,26.12,26.15,25.96,25.97,185200.0,18.1317,18.1525,18.0206,18.0275,185200.0
2009-04-27 13:50:00,25.97,26.01,25.96,25.99,119700.0,18.0275,18.0553,18.0206,18.0414,119700.0
2009-04-27 13:55:00,25.99,26.03,25.94,26.01,140800.0,18.0414,18.0692,18.0067,18.0553,140800.0
2009-04-27 14:00:00,26.0,26.01,25.9,25.97,106300.0,18.0484,18.0553,17.9789,18.0275,106300.0
2009-04-27 14:05:00,25.97,26.05,25.9,25.91,179800.0,18.0275,18.0831,17.9789,17.9859,179800.0
2009-04-27 14:10:00,25.9,26.0,25.9,25.96,85400.0,17.9789,18.0484,17.9789,18.0206,85400.0
2009-04-27 14:15:00,25.95,25.99,25.9,25.97,144600.0,18.0136,18.0414,17.9789,18.0275,144600.0
2009-04-27 14:20:00,25.97,26.0,25.91,25.95,130500.0,18.0275,18.0484,17.9859,18.0136,130500.0
2009-04-27 14:25:00,25.94,25.98,25.86,25.98,198100.0,18.0067,18.0345,17.9512,18.0345,198100.0
2009-04-27 14:30:00,25.98,26.08,25.97,26.01,209300.0,18.0345,18.1039,18.0275,18.0553,209300.0
2009-04-27 14:35:00,26.01,26.1,25.98,26.0,154700.0,18.0553,18.1178,18.0345,18.0484,154700.0
2009-04-27 14:40:00,26.0,26.05,25.95,26.0,138400.0,18.0484,18.0831,18.0136,18.0484,138400.0
2009-04-27 14:45:00,26.0,26.0,25.9,25.91,214500.0,18.0484,18.0484,17.9789,17.9859,214500.0
2009-04-27 14:50:00,25.92,25.95,25.89,25.9,113600.0,17.9928,18.0136,17.972,17.9789,113600.0
2009-04-27 14:55:00,25.89,25.97,25.89,25.93,160400.0,17.972,18.0275,17.972,17.9998,160400.0
2009-04-27 15:00:00,25.93,25.94,25.82,25.84,173200.0,17.9998,18.0067,17.9234,17.9373,173200.0
2009-04-27 15:05:00,25.85,25.85,25.71,25.75,171700.0,17.9442,17.9442,17.847,17.8748,171700.0
2009-04-27 15:10:00,25.76,25.81,25.69,25.7,259300.0,17.8818,17.9165,17.8332,17.8401,259300.0
2009-04-27 15:15:00,25.71,25.97,25.7,25.95,291000.0,17.847,18.0275,17.8401,18.0136,291000.0
2009-04-27 15:20:00,25.95,25.95,25.77,25.85,290200.0,18.0136,18.0136,17.8887,17.9442,290200.0
2009-04-27 15:25:00,25.85,25.85,25.68,25.7,285800.0,17.9442,17.9442,17.8262,17.8401,285800.0
2009-04-27 15:30:00,25.7,25.78,25.64,25.68,213300.0,17.8401,17.8956,17.7985,17.8262,213300.0
2009-04-27 15:35:00,25.7,25.72,25.54,25.57,334800.0,17.8401,17.854,17.729,17.7499,334800.0
2009-04-27 15:40:00,25.56,25.98,25.53,25.94,468900.0,17.7429,18.0345,17.7221,18.0067,468900.0
2009-04-27 15:45:00,25.93,26.03,25.77,25.96,537300.0,17.9998,18.0692,17.8887,18.0206,537300.0
2009-04-27 15:50:00,25.95,26.0,25.83,25.89,471300.0,18.0136,18.0484,17.9303,17.972,471300.0
2009-04-27 15:55:00,25.88,26.02,25.7,25.94,1243600.0,17.9651,18.0622,17.8401,18.0067,1243600.0
2009-04-28 09:30:00,25.27,25.31,25.0,25.04,499400.0,17.5416,17.5694,17.3542,17.382,499400.0
2009-04-28 09:35:00,25.04,25.22,25.0,25.14,408000.0,17.382,17.5069,17.3542,17.4514,408000.0
2009-04-28 09:40:00,25.14,25.14,24.84,24.92,301100.0,17.4514,17.4514,17.2431,17.2987,301100.0
2009-04-28 09:45:00,24.92,25.04,24.82,24.91,297900.0,17.2987,17.382,17.2292,17.2917,297900.0
2009-04-28 09:50:00,24.93,25.03,24.89,24.97,272100.0,17.3056,17.375,17.2778,17.3334,272100.0
2009-04-28 09:55:00,24.97,24.99,24.85,24.91,152500.0,17.3334,17.3472,17.2501,17.2917,152500.0
2009-04-28 10:00:00,24.91,24.98,24.73,24.75,427700.0,17.2917,17.3403,17.1668,17.1806,427700.0
2009-04-28 10:05:00,24.76,24.92,24.69,24.85,242700.0,17.1876,17.2987,17.139,17.2501,242700.0
2009-04-28 10:10:00,24.85,24.99,24.75,24.99,299500.0,17.2501,17.3472,17.1806,17.3472,299500.0
2009-04-28 10:15:00,24.99,25.01,24.92,24.99,289900.0,17.3472,17.3611,17.2987,17.3472,289900.0
2009-04-28 10:20:00,24.99,25.07,24.84,25.0,307700.0,17.3472,17.4028,17.2431,17.3542,307700.0
2009-04-28 10:25:00,25.0,25.12,24.97,24.97,337000.0,17.3542,17.4375,17.3334,17.3334,337000.0
2009-04-28 10:30:00,24.97,25.1,24.81,24.94,332900.0,17.3334,17.4236,17.2223,17.3125,332900.0
2009-04-28 10:35:00,24.94,25.01,24.92,24.99,174900.0,17.3125,17.3611,17.2987,17.3472,174900.0
2009-04-28 10:40:00,24.99,25.11,24.99,25.08,376600.0,17.3472,17.4305,17.3472,17.4097,376600.0
2009-04-28 10:45:00,25.08,25.17,25.06,25.09,285600.0,17.4097,17.4722,17.3958,17.4167,285600.0
2009-04-28 10:50:00,25.1,25.23,25.09,25.21,231600.0,17.4236,17.5138,17.4167,17.5,231600.0
2009-04-28 10:55:00,25.21,25.21,25.13,25.19,257600.0,17.5,17.5,17.4444,17.4861,257600.0
2009-04-28 11:00:00,25.19,25.23,25.15,25.19,138400.0,17.4861,17.5138,17.4583,17.4861,138400.0
2009-04-28 11:05:00,25.2,25.2,25.05,25.11,140700.0,17.493,17.493,17.3889,17.4305,140700.0
2009-04-28 11:10:00,25.09,25.13,25.04,25.06,170300.0,17.4167,17.4444,17.382,17.3958,170300.0
2009-04-28 11:15:00,25.06,25.14,25.06,25.13,98600.0,17.3958,17.4514,17.3958,17.4444,98600.0
2009-04-28 11:20:00,25.14,25.17,25.09,25.16,86100.0,17.4514,17.4722,17.4167,17.4653,86100.0
2009-04-28 11:25:00,25.15,25.3,25.15,25.25,131700.0,17.4583,17.5624,17.4583,17.5277,131700.0
2009-04-28 11:30:00,25.26,25.4,25.25,25.39,168600.0,17.5347,17.6319,17.5277,17.6249,168600.0
2009-04-28 11:35:00,25.39,25.44,25.32,25.44,143800.0,17.6249,17.6596,17.5763,17.6596,143800.0
2009-04-28 11:40:00,25.44,25.46,25.42,25.46,70200.0,17.6596,17.6735,17.6457,17.6735,70200.0
2009-04-28 11:45:00,25.45,25.45,25.33,25.36,111900.0,17.6666,17.6666,17.5833,17.6041,111900.0
2009-04-28 11:50:00,25.34,25.36,25.28,25.34,157100.0,17.5902,17.6041,17.5486,17.5902,157100.0
2009-04-28 11:55:00,25.34,25.4,25.32,25.34,103700.0,17.5902,17.6319,17.5763,17.5902,103700.0
2009-04-28 12:00:00,25.34,25.49,25.34,25.48,107500.0,17.5902,17.6943,17.5902,17.6874,107500.0
2009-04-28 12:05:00,25.48,25.5,25.42,25.44,100700.0,17.6874,17.7013,17.6457,17.6596,100700.0
2009-04-28 12:10:00,25.45,25.62,25.44,25.59,105200.0,17.6666,17.7846,17.6596,17.7637,105200.0
2009-04-28 12:15:00,25.59,25.63,25.55,25.58,83300.0,17.7637,17.7915,17.736,17.7568,83300.0
2009-04-28 12:20:00,25.58,25.68,25.56,25.65,77800.0,17.7568,17.8262,17.7429,17.8054,77800.0
2009-04-28 12:25:00,25.66,25.66,25.58,25.59,74400.0,17.8123,17.8123,17.7568,17.7637,74400.0
2009-04-28 12:30:00,25.6,25.64,25.59,25.59,48500.0,17.7707,17.7985,17.7637,17.7637,48500.0
2009-04-28 12:35:00,25.59,25.63,25.51,25.52,70000.0,17.7637,17.7915,17.7082,17.7152,70000.0
2009-04-28 12:40:00,25.52,25.56,25.51,25.55,41500.0,17.7152,17.7429,17.7082,17.736,41500.0
2009-04-28 12:45:00,25.55,25.58,25.48,25.49,72000.0,17.736,17.7568,17.6874,17.6943,72000.0
2009-04-28 12:50:00,25.49,25.5,25.44,25.45,114000.0,17.6943,17.7013,17.6596,17.6666,114000.0
2009-04-28 12:55:00,25.45,25.48,25.4,25.47,89300.0,17.6666,17.6874,17.6319,17.6804,89300.0
2009-04-28 13:00:00,25.47,25.51,25.44,25.49,118000.0,17.6804,17.7082,17.6596,17.6943,118000.0
2009-04-28 13:05:00,25.49,25.5,25.34,25.38,162700.0,17.6943,17.7013,17.5902,17.618,162700.0
2009-04-28 13:10:00,25.38,25.43,25.36,25.4,95800.0,17.618,17.6527,17.6041,17.6319,95800.0
2009-04-28 13:15:00,25.4,25.45,25.37,25.43,64500.0,17.6319,17.6666,17.611,17.6527,64500.0
2009-04-28 13:20:00,25.43,25.45,25.36,25.39,95500.0,17.6527,17.6666,17.6041,17.6249,95500.0
2009-04-28 13:25:00,25.38,25.42,25.33,25.41,95200.0,17.618,17.6457,17.5833,17.6388,95200.0
2009-04-28 13:30:00,25.41,25.54,25.38,25.53,102800.0,17.6388,17.729,17.618,17.7221,102800.0
2009-04-28 13:35:00,25.52,25.54,25.47,25.5,93400.0,17.7152,17.729,17.6804,17.7013,93400.0
2009-04-28 13:40:00,25.5,25.55,25.42,25.46,136000.0,17.7013,17.736,17.6457,17.6735,136000.0
2009-04-28 13:45:00,25.47,25.51,25.46,25.48,57600.0,17.6804,17.7082,17.6735,17.6874,57600.0
2009-04-28 13:50:00,25.48,25.49,25.41,25.41,90800.0,17.6874,17.6943,17.6388,17.6388,90800.0
2009-04-28 13:55:00,25.41,25.47,25.39,25.4,84700.0,17.6388,17.6804,17.6249,17.6319,84700.0
2009-04-28 14:00:00,25.4,25.55,25.4,25.5,137600.0,17.6319,17.736,17.6319,17.7013,137600.0
2009-04-28 14:05:00,25.5,25.52,25.46,25.51,97900.0,17.7013,17.7152,17.6735,17.7082,97900.0
2009-04-28 14:10:00,25.51,25.53,25.41,25.43,151200.0,17.7082,17.7221,17.6388,17.6527,151200.0
2009-04-28 14:15:00,25.44,25.47,25.33,25.38,187400.0,17.6596,17.6804,17.5833,17.618,187400.0
2009-04-28 14:20:00,25.37,25.56,25.36,25.5,183900.0,17.611,17.7429,17.6041,17.7013,183900.0
2009-04-28 14:25:00,25.5,25.52,25.44,25.45,103900.0,17.7013,17.7152,17.6596,17.6666,103900.0
2009-04-28 14:30:00,25.47,25.56,25.45,25.53,104100.0,17.6804,17.7429,17.6666,17.7221,104100.0
2009-04-28 14:35:00,25.52,25.63,25.5,25.62,137500.0,17.7152,17.7915,17.7013,17.7846,137500.0
2009-04-28 14:40:00,25.63,25.64,25.58,25.58,82800.0,17.7915,17.7985,17.7568,17.7568,82800.0
2009-04-28 14:45:00,25.58,25.58,25.51,25.56,122800.0,17.7568,17.7568,17.7082,17.7429,122800.0
2009-04-28 14:50:00,25.55,25.6,25.53,25.53,112300.0,17.736,17.7707,17.7221,17.7221,112300.0
2009-04-28 14:55:00,25.53,25.57,25.49,25.51,117700.0,17.7221,17.7499,17.6943,17.7082,117700.0
2009-04-28 15:00:00,25.51,25.57,25.48,25.49,172700.0,17.7082,17.7499,17.6874,17.6943,172700.0
2009-04-28 15:05:00,25.49,25.54,25.45,25.5,202900.0,17.6943,17.729,17.6666,17.7013,202900.0
2009-04-28 15:10:00,25.49,25.55,25.45,25.49,206000.0,17.6943,17.736,17.6666,17.6943,206000.0
2009-04-28 15:15:00,25.49,25.5,25.38,25.38,282200.0,17.6943,17.7013,17.618,17.618,282200.0
2009-04-28 15:20:00,25.38,25.38,25.3,25.34,211500.0,17.618,17.618,17.5624,17.5902,211500.0
2009-04-28 15:25:00,25.34,25.39,25.23,25.25,286000.0,17.5902,17.6249,17.5138,17.5277,286000.0
2009-04-28 15:30:00,25.25,25.25,25.14,25.15,366000.0,17.5277,17.5277,17.4514,17.4583,366000.0
2009-04-28 15:35:00,25.16,25.23,25.14,25.22,271100.0,17.4653,17.5138,17.4514,17.5069,271100.0
2009-04-28 15:40:00,25.22,25.23,25.08,25.12,403700.0,17.5069,17.5138,17.4097,17.4375,403700.0
2009-04-28 15:45:00,25.11,25.27,25.07,25.24,383600.0,17.4305,17.5416,17.4028,17.5208,383600.0
2009-04-28 15:50:00,25.23,25.28,25.12,25.15,267800.0,17.5138,17.5486,17.4375,17.4583,267800.0
2009-04-28 15:55:00,25.15,25.19,24.98,24.99,840100.0,17.4583,17.4861,17.3403,17.3472,840100.0
2009-04-29 09:30:00,25.38,25.58,25.03,25.38,226500.0,17.6775,17.8168,17.4337,17.6775,226500.0
2009-04-29 09:35:00,25.41,25.48,25.26,25.48,152600.0,17.6984,17.7471,17.5939,17.7471,152600.0
2009-04-29 09:40:00,25.47,25.7,25.41,25.51,142000.0,17.7402,17.9004,17.6984,17.768,142000.0
2009-04-29 09:45:00,25.52,25.6,25.41,25.49,173400.0,17.775,17.8307,17.6984,17.7541,173400.0
2009-04-29 09:50:00,25.49,25.56,25.42,25.43,151900.0,17.7541,17.8028,17.7053,17.7123,151900.0
2009-04-29 09:55:00,25.43,25.51,25.35,25.46,165600.0,17.7123,17.768,17.6566,17.7332,165600.0
2009-04-29 10:00:00,25.46,25.64,25.37,25.55,329400.0,17.7332,17.8586,17.6705,17.7959,329400.0
2009-04-29 10:05:00,25.56,25.71,25.54,25.6,208200.0,17.8028,17.9073,17.7889,17.8307,208200.0
2009-04-29 10:10:00,25.62,25.74,25.58,25.71,171100.0,17.8446,17.9282,17.8168,17.9073,171100.0
2009-04-29 10:15:00,25.71,25.75,25.66,25.74,173900.0,17.9073,17.9352,17.8725,17.9282,173900.0
2009-04-29 10:20:00,25.74,25.77,25.69,25.77,166000.0,17.9282,17.9491,17.8934,17.9491,166000.0
2009-04-29 10:25:00,25.77,26.1,25.75,26.07,275300.0,17.9491,18.179,17.9352,18.1581,275300.0
2009-04-29 10:30:00,26.06,26.15,25.95,26.08,295300.0,18.1511,18.2138,18.0745,18.165,295300.0
2009-04-29 10:35:00,26.08,26.13,26.01,26.11,162600.0,18.165,18.1999,18.1163,18.1859,162600.0
2009-04-29 10:40:00,26.1,26.2,26.08,26.15,195700.0,18.179,18.2486,18.165,18.2138,195700.0
2009-04-29 10:45:00,26.15,26.28,26.15,26.19,222600.0,18.2138,18.3043,18.2138,18.2416,222600.0
2009-04-29 10:50:00,26.18,26.23,26.09,26.17,158300.0,18.2347,18.2695,18.172,18.2277,158300.0
2009-04-29 10:55:00,26.18,26.25,26.13,26.22,94600.0,18.2347,18.2834,18.1999,18.2625,94600.0
2009-04-29 11:00:00,26.22,26.35,26.2,26.31,124100.0,18.2625,18.3531,18.2486,18.3252,124100.0
2009-04-29 11:05:00,26.31,26.32,26.19,26.25,146800.0,18.3252,18.3322,18.2416,18.2834,146800.0
2009-04-29 11:10:00,26.25,26.25,26.18,26.22,184700.0,18.2834,18.2834,18.2347,18.2625,184700.0
2009-04-29 11:15:00,26.23,26.23,26.15,26.16,68300.0,18.2695,18.2695,18.2138,18.2207,68300.0
2009-04-29 11:20:00,26.16,26.22,26.08,26.22,115500.0,18.2207,18.2625,18.165,18.2625,115500.0
2009-04-29 11:25:00,26.22,26.26,26.18,26.25,135600.0,18.2625,18.2904,18.2347,18.2834,135600.0
2009-04-29 11:30:00,26.26,26.38,26.25,26.35,125500.0,18.2904,18.374,18.2834,18.3531,125500.0
2009-04-29 11:35:00,26.34,26.37,26.3,26.31,174400.0,18.3461,18.367,18.3183,18.3252,174400.0
2009-04-29 11:40:00,26.31,26.35,26.3,26.32,97800.0,18.3252,18.3531,18.3183,18.3322,97800.0
2009-04-29 11:45:00,26.33,26.41,26.32,26.4,65800.0,18.3392,18.3949,18.3322,18.3879,65800.0
2009-04-29 11:50:00,26.4,26.4,26.29,26.32,89200.0,18.3879,18.3879,18.3113,18.3322,89200.0
2009-04-29 11:55:00,26.32,26.32,26.25,26.29,67500.0,18.3322,18.3322,18.2834,18.3113,67500.0
2009-04-29 12:00:00,26.29,26.33,26.28,26.32,55400.0,18.3113,18.3392,18.3043,18.3322,55400.0
2009-04-29 12:05:00,26.32,26.35,26.23,26.24,111600.0,18.3322,18.3531,18.2695,18.2765,111600.0
2009-04-29 12:10:00,26.24,26.35,26.23,26.31,119200.0,18.2765,18.3531,18.2695,18.3252,119200.0
2009-04-29 12:15:00,26.3,26.41,26.29,26.4,144200.0,18.3183,18.3949,18.3113,18.3879,144200.0
2009-04-29 12:20:00,26.4,26.42,26.31,26.31,73500.0,18.3879,18.4018,18.3252,18.3252,73500.0
2009-04-29 12:25:00,26.31,26.32,26.26,26.26,223900.0,18.3252,18.3322,18.2904,18.2904,223900.0
2009-04-29 12:30:00,26.26,26.28,26.14,26.15,140800.0,18.2904,18.3043,18.2068,18.2138,140800.0
2009-04-29 12:35:00,26.15,26.16,25.98,26.0,156100.0,18.2138,18.2207,18.0954,18.1093,156100.0
2009-04-29 12:40:00,26.01,26.06,25.99,26.0,101700.0,18.1163,18.1511,18.1023,18.1093,101700.0
2009-04-29 12:45:00,26.0,26.1,26.0,26.08,218400.0,18.1093,18.179,18.1093,18.165,218400.0
2009-04-29 12:50:00,26.07,26.17,26.07,26.16,91400.0,18.1581,18.2277,18.1581,18.2207,91400.0
2009-04-29 12:55:00,26.16,26.27,26.16,26.26,72100.0,18.2207,18.2974,18.2207,18.2904,72100.0
2009-04-29 13:00:00,26.27,26.31,26.26,26.29,53000.0,18.2974,18.3252,18.2904,18.3113,53000.0
2009-04-29 13:05:00,26.29,26.3,26.15,26.16,106200.0,18.3113,18.3183,18.2138,18.2207,106200.0
2009-04-29 13:10:00,26.17,26.19,26.12,26.17,45200.0,18.2277,18.2416,18.1929,18.2277,45200.0
2009-04-29 13:15:00,26.17,26.22,26.12,26.14,110600.0,18.2277,18.2625,18.1929,18.2068,110600.0
2009-04-29 13:20:00,26.15,26.3,26.15,26.24,115000.0,18.2138,18.3183,18.2138,18.2765,115000.0
2009-04-29 13:25:00,26.24,26.3,26.17,26.19,115300.0,18.2765,18.3183,18.2277,18.2416,115300.0
2009-04-29 13:30:00,26.19,26.25,26.11,26.19,105800.0,18.2416,18.2834,18.1859,18.2416,105800.0
2009-04-29 13:35:00,26.2,26.21,26.1,26.11,81600.0,18.2486,18.2556,18.179,18.1859,81600.0
2009-04-29 13:40:00,26.11,26.15,26.09,26.11,63900.0,18.1859,18.2138,18.172,18.1859,63900.0
2009-04-29 13:45:00,26.1,26.13,26.08,26.09,55700.0,18.179,18.1999,18.165,18.172,55700.0
2009-04-29 13:50:00,26.09,26.14,26.07,26.09,65800.0,18.172,18.2068,18.1581,18.172,65800.0
2009-04-29 13:55:00,26.09,26.11,26.01,26.01,69900.0,18.172,18.1859,18.1163,18.1163,69900.0
2009-04-29 14:00:00,26.01,26.05,25.95,26.04,75500.0,18.1163,18.1441,18.0745,18.1372,75500.0
2009-04-29 14:05:00,26.05,26.11,25.98,26.08,90800.0,18.1441,18.1859,18.0954,18.165,90800.0
2009-04-29 14:10:00,26.11,26.17,26.05,26.16,103800.0,18.1859,18.2277,18.1441,18.2207,103800.0
2009-04-29 14:15:00,26.16,26.5,26.02,26.36,334600.0,18.2207,18.4576,18.1232,18.36,334600.0
2009-04-29 14:20:00,26.35,26.47,26.33,26.41,398300.0,18.3531,18.4367,18.3392,18.3949,398300.0
2009-04-29 14:25:00,26.42,26.49,26.34,26.43,238800.0,18.4018,18.4506,18.3461,18.4088,238800.0
2009-04-29 14:30:00,26.42,26.67,26.37,26.58,276000.0,18.4018,18.576,18.367,18.5133,276000.0
2009-04-29 14:35:00,26.59,26.68,26.52,26.56,279500.0,18.5202,18.5829,18.4715,18.4994,279500.0
2009-04-29 14:40:00,26.57,26.7,26.39,26.48,288500.0,18.5063,18.5969,18.3809,18.4436,288500.0
2009-04-29 14:45:00,26.5,26.57,26.39,26.42,146400.0,18.4576,18.5063,18.3809,18.4018,146400.0
2009-04-29 14:50:00,26.45,26.54,26.36,26.39,155800.0,18.4227,18.4854,18.36,18.3809,155800.0
2009-04-29 14:55:00,26.39,26.41,26.24,26.41,164500.0,18.3809,18.3949,18.2765,18.3949,164500.0
2009-04-29 15:00:00,26.41,26.48,26.3,26.44,99000.0,18.3949,18.4436,18.3183,18.4158,99000.0
2009-04-29 15:05:00,26.44,26.51,26.38,26.48,141000.0,18.4158,18.4645,18.374,18.4436,141000.0
2009-04-29 15:10:00,26.5,26.51,26.38,26.44,131300.0,18.4576,18.4645,18.374,18.4158,131300.0
2009-04-29 15:15:00,26.43,26.46,26.34,26.39,141600.0,18.4088,18.4297,18.3461,18.3809,141600.0
2009-04-29 15:20:00,26.38,26.41,26.23,26.26,186000.0,18.374,18.3949,18.2695,18.2904,186000.0
2009-04-29 15:25:00,26.26,26.31,26.1,26.18,266300.0,18.2904,18.3252,18.179,18.2347,266300.0
2009-04-29 15:30:00,26.18,26.27,26.03,26.26,272200.0,18.2347,18.2974,18.1302,18.2904,272200.0
2009-04-29 15:35:00,26.25,26.49,26.22,26.49,304300.0,18.2834,18.4506,18.2625,18.4506,304300.0
2009-04-29 15:40:00,26.48,26.51,26.34,26.45,364200.0,18.4436,18.4645,18.3461,18.4227,364200.0
2009-04-29 15:45:00,26.45,26.47,26.11,26.22,511600.0,18.4227,18.4367,18.1859,18.2625,511600.0
2009-04-29 15:50:00,26.22,26.43,26.12,26.3,509300.0,18.2625,18.4088,18.1929,18.3183,509300.0
2009-04-29 15:55:00,26.3,26.67,26.29,26.6,1295000.0,18.3183,18.576,18.3113,18.5272,1295000.0
2009-04-30 09:30:00,27.11,27.21,26.5,26.51,282600.0,18.8824,18.9521,18.4576,18.4645,282600.0
2009-04-30 09:35:00,26.51,26.61,26.11,26.41,517400.0,18.4645,18.5342,18.1859,18.3949,517400.0
2009-04-30 09:40:00,26.41,26.64,26.27,26.48,238100.0,18.3949,18.5551,18.2974,18.4436,238100.0
2009-04-30 09:45:00,26.48,26.54,26.16,26.28,263700.0,18.4436,18.4854,18.2207,18.3043,263700.0
2009-04-30 09:50:00,26.28,26.49,26.26,26.44,215200.0,18.3043,18.4506,18.2904,18.4158,215200.0
2009-04-30 09:55:00,26.44,26.64,26.44,26.53,226900.0,18.4158,18.5551,18.4158,18.4785,226900.0
2009-04-30 10:00:00,26.54,26.72,26.52,26.65,182500.0,18.4854,18.6108,18.4715,18.562,182500.0
2009-04-30 10:05:00,26.64,26.8,26.63,26.65,302700.0,18.5551,18.6665,18.5481,18.562,302700.0
2009-04-30 10:10:00,26.65,26.73,26.54,26.69,181700.0,18.562,18.6178,18.4854,18.5899,181700.0
2009-04-30 10:15:00,26.69,26.72,26.61,26.66,106500.0,18.5899,18.6108,18.5342,18.569,106500.0
2009-04-30 10:20:00,26.67,26.7,26.59,26.7,127100.0,18.576,18.5969,18.5202,18.5969,127100.0
2009-04-30 10:25:00,26.69,26.76,26.6,26.63,132400.0,18.5899,18.6387,18.5272,18.5481,132400.0
2009-04-30 10:30:00,26.63,26.67,26.59,26.67,180100.0,18.5481,18.576,18.5202,18.576,180100.0
2009-04-30 10:35:00,26.66,26.68,26.65,26.66,171900.0,18.569,18.5829,18.562,18.569,171900.0
2009-04-30 10:40:00,26.66,26.67,26.58,26.61,225100.0,18.569,18.576,18.5133,18.5342,225100.0
2009-04-30 10:45:00,26.6,26.73,26.6,26.66,123200.0,18.5272,18.6178,18.5272,18.569,123200.0
2009-04-30 10:50:00,26.66,26.73,26.66,26.7,137500.0,18.569,18.6178,18.569,18.5969,137500.0
2009-04-30 10:55:00,26.69,26.75,26.64,26.66,180200.0,18.5899,18.6317,18.5551,18.569,180200.0
2009-04-30 11:00:00,26.66,26.72,26.61,26.72,111800.0,18.569,18.6108,18.5342,18.6108,111800.0
2009-04-30 11:05:00,26.72,26.74,26.62,26.67,96200.0,18.6108,18.6247,18.5411,18.576,96200.0
2009-04-30 11:10:00,26.67,26.71,26.61,26.7,84300.0,18.576,18.6038,18.5342,18.5969,84300.0
2009-04-30 11:15:00,26.69,26.7,26.54,26.54,70300.0,18.5899,18.5969,18.4854,18.4854,70300.0
2009-04-30 11:20:00,26.54,26.61,26.5,26.5,100000.0,18.4854,18.5342,18.4576,18.4576,100000.0
2009-04-30 11:25:00,26.5,26.54,26.43,26.48,86400.0,18.4576,18.4854,18.4088,18.4436,86400.0
2009-04-30 11:30:00,26.48,26.56,26.47,26.5,84400.0,18.4436,18.4994,18.4367,18.4576,84400.0
2009-04-30 11:35:00,26.49,26.51,26.42,26.44,97100.0,18.4506,18.4645,18.4018,18.4158,97100.0
2009-04-30 11:40:00,26.44,26.56,26.44,26.54,74600.0,18.4158,18.4994,18.4158,18.4854,74600.0
2009-04-30 11:45:00,26.54,26.56,26.45,26.48,123500.0,18.4854,18.4994,18.4227,18.4436,123500.0
2009-04-30 11:50:00,26.48,26.49,26.37,26.42,149900.0,18.4436,18.4506,18.367,18.4018,149900.0
2009-04-30 11:55:00,26.42,26.54,26.42,26.48,100500.0,18.4018,18.4854,18.4018,18.4436,100500.0
2009-04-30 12:00:00,26.49,26.58,26.45,26.48,89900.0,18.4506,18.5133,18.4227,18.4436,89900.0
2009-04-30 12:05:00,26.48,26.54,26.4,26.47,68800.0,18.4436,18.4854,18.3879,18.4367,68800.0
2009-04-30 12:10:00,26.47,26.49,26.39,26.42,95000.0,18.4367,18.4506,18.3809,18.4018,95000.0
2009-04-30 12:15:00,26.42,26.43,26.38,26.39,45000.0,18.4018,18.4088,18.374,18.3809,45000.0
2009-04-30 12:20:00,26.39,26.42,26.28,26.3,115400.0,18.3809,18.4018,18.3043,18.3183,115400.0
2009-04-30 12:25:00,26.29,26.36,26.23,26.26,74100.0,18.3113,18.36,18.2695,18.2904,74100.0
2009-04-30 12:30:00,26.25,26.26,26.09,26.15,136000.0,18.2834,18.2904,18.172,18.2138,136000.0
2009-04-30 12:35:00,26.15,26.19,26.1,26.13,81800.0,18.2138,18.2416,18.179,18.1999,81800.0
2009-04-30 12:40:00,26.13,26.13,26.02,26.03,141300.0,18.1999,18.1999,18.1232,18.1302,141300.0
2009-04-30 12:45:00,26.04,26.11,25.94,25.95,143200.0,18.1372,18.1859,18.0675,18.0745,143200.0
2009-04-30 12:50:00,25.94,25.95,25.89,25.91,251100.0,18.0675,18.0745,18.0327,18.0466,251100.0
2009-04-30 12:55:00,25.91,26.03,25.88,26.01,136900.0,18.0466,18.1302,18.0257,18.1163,136900.0
2009-04-30 13:00:00,26.02,26.09,25.97,26.08,59200.0,18.1232,18.172,18.0884,18.165,59200.0
2009-04-30 13:05:00,26.09,26.12,26.05,26.11,141800.0,18.172,18.1929,18.1441,18.1859,141800.0
2009-04-30 13:10:00,26.11,26.16,26.08,26.13,114000.0,18.1859,18.2207,18.165,18.1999,114000.0
2009-04-30 13:15:00,26.13,26.13,25.99,26.0,117800.0,18.1999,18.1999,18.1023,18.1093,117800.0
2009-04-30 13:20:00,26.01,26.06,25.98,25.98,193000.0,18.1163,18.1511,18.0954,18.0954,193000.0
2009-04-30 13:25:00,25.98,26.11,25.95,26.03,100500.0,18.0954,18.1859,18.0745,18.1302,100500.0
2009-04-30 13:30:00,26.03,26.2,25.97,26.2,165800.0,18.1302,18.2486,18.0884,18.2486,165800.0
2009-04-30 13:35:00,26.19,26.2,26.13,26.14,82800.0,18.2416,18.2486,18.1999,18.2068,82800.0
2009-04-30 13:40:00,26.14,26.19,26.12,26.18,78200.0,18.2068,18.2416,18.1929,18.2347,78200.0
2009-04-30 13:45:00,26.19,26.19,26.13,26.16,65000.0,18.2416,18.2416,18.1999,18.2207,65000.0
2009-04-30 13:50:00,26.15,26.16,26.07,26.16,80700.0,18.2138,18.2207,18.1581,18.2207,80700.0
2009-04-30 13:55:00,26.09,26.19,26.09,26.13,110800.0,18.172,18.2416,18.172,18.1999,110800.0
2009-04-30 14:00:00,26.12,26.18,26.12,26.17,62600.0,18.1929,18.2347,18.1929,18.2277,62600.0
2009-04-30 14:05:00,26.17,26.18,26.11,26.12,138800.0,18.2277,18.2347,18.1859,18.1929,138800.0
2009-04-30 14:10:00,26.12,26.16,26.04,26.1,105800.0,18.1929,18.2207,18.1372,18.179,105800.0
2009-04-30 14:15:00,26.08,26.16,26.02,26.15,111500.0,18.165,18.2207,18.1232,18.2138,111500.0
2009-04-30 14:20:00,26.15,26.24,26.12,26.18,113200.0,18.2138,18.2765,18.1929,18.2347,113200.0
2009-04-30 14:25:00,26.19,26.21,26.14,26.19,104400.0,18.2416,18.2556,18.2068,18.2416,104400.0
2009-04-30 14:30:00,26.19,26.21,26.07,26.09,84000.0,18.2416,18.2556,18.1581,18.172,84000.0
2009-04-30 14:35:00,26.1,26.18,26.09,26.17,91000.0,18.179,18.2347,18.172,18.2277,91000.0
2009-04-30 14:40:00,26.15,26.17,25.98,25.99,92800.0,18.2138,18.2277,18.0954,18.1023,92800.0
2009-04-30 14:45:00,25.98,26.03,25.93,26.0,98300.0,18.0954,18.1302,18.0605,18.1093,98300.0
2009-04-30 14:50:00,26.0,26.09,25.98,26.07,175400.0,18.1093,18.172,18.0954,18.1581,175400.0
2009-04-30 14:55:00,26.06,26.1,26.04,26.08,224600.0,18.1511,18.179,18.1372,18.165,224600.0
2009-04-30 15:00:00,26.08,26.1,25.84,25.91,181300.0,18.165,18.179,17.9979,18.0466,181300.0
2009-04-30 15:05:00,25.91,25.92,25.75,25.75,230500.0,18.0466,18.0536,17.9352,17.9352,230500.0
2009-04-30 15:10:00,25.75,25.75,25.6,25.65,404900.0,17.9352,17.9352,17.8307,17.8655,404900.0
2009-04-30 15:15:00,25.65,25.71,25.62,25.67,422300.0,17.8655,17.9073,17.8446,17.8795,422300.0
2009-04-30 15:20:00,25.67,25.73,25.57,25.58,226300.0,17.8795,17.9212,17.8098,17.8168,226300.0
2009-04-30 15:25:00,25.59,25.73,25.57,25.66,239900.0,17.8237,17.9212,17.8098,17.8725,239900.0
2009-04-30 15:30:00,25.66,25.78,25.64,25.72,364300.0,17.8725,17.9561,17.8586,17.9143,364300.0
2009-04-30 15:35:00,25.72,25.84,25.67,25.82,452100.0,17.9143,17.9979,17.8795,17.9839,452100.0
2009-04-30 15:40:00,25.8,25.83,25.65,25.78,339000.0,17.97,17.9909,17.8655,17.9561,339000.0
2009-04-30 15:45:00,25.76,25.87,25.69,25.72,367200.0,17.9421,18.0188,17.8934,17.9143,367200.0
2009-04-30 15:50:00,25.72,25.8,25.65,25.66,586400.0,17.9143,17.97,17.8655,17.8725,586400.0
2009-04-30 15:55:00,25.65,25.68,25.41,25.65,1615500.0,17.8655,17.8864,17.6984,17.8655,1615500.0
2009-05-01 09:30:00,25.34,25.98,25.21,25.82,307300.0,17.6496,18.0954,17.5591,17.9839,307300.0
2009-05-01 09:35:00,25.8,25.81,25.48,25.57,269000.0,17.97,17.977,17.7471,17.8098,269000.0
2009-05-01 09:40:00,25.57,25.71,25.45,25.65,110400.0,17.8098,17.9073,17.7262,17.8655,110400.0
2009-05-01 09:45:00,25.7,25.71,25.53,25.71,91400.0,17.9004,17.9073,17.7819,17.9073,91400.0
2009-05-01 09:50:00,25.71,26.09,25.71,26.03,172400.0,17.9073,18.172,17.9073,18.1302,172400.0
2009-05-01 09:55:00,26.02,26.2,25.98,26.14,104300.0,18.1232,18.2486,18.0954,18.2068,104300.0
2009-05-01 10:00:00,26.13,26.2,26.02,26.15,107000.0,18.1999,18.2486,18.1232,18.2138,107000.0
2009-05-01 10:05:00,26.17,26.2,25.97,25.99,132800.0,18.2277,18.2486,18.0884,18.1023,132800.0
2009-05-01 10:10:00,25.99,26.08,25.95,25.98,67600.0,18.1023,18.165,18.0745,18.0954,67600.0
2009-05-01 10:15:00,25.98,26.02,25.75,25.76,74300.0,18.0954,18.1232,17.9352,17.9421,74300.0
2009-05-01 10:20:00,25.76,25.88,25.76,25.84,86000.0,17.9421,18.0257,17.9421,17.9979,86000.0
2009-05-01 10:25:00,25.84,25.91,25.81,25.85,67000.0,17.9979,18.0466,17.977,18.0048,67000.0
2009-05-01 10:30:00,25.85,25.85,25.73,25.81,53900.0,18.0048,18.0048,17.9212,17.977,53900.0
2009-05-01 10:35:00,25.81,25.96,25.81,25.9,90400.0,17.977,18.0814,17.977,18.0397,90400.0
2009-05-01 10:40:00,25.9,25.93,25.86,25.88,32200.0,18.0397,18.0605,18.0118,18.0257,32200.0
2009-05-01 10:45:00,25.88,26.01,25.87,26.0,62500.0,18.0257,18.1163,18.0188,18.1093,62500.0
2009-05-01 10:50:00,26.0,26.03,25.89,25.9,92400.0,18.1093,18.1302,18.0327,18.0397,92400.0
2009-05-01 10:55:00,25.9,25.9,25.77,25.79,71100.0,18.0397,18.0397,17.9491,17.963,71100.0
2009-05-01 11:00:00,25.8,25.92,25.78,25.87,78600.0,17.97,18.0536,17.9561,18.0188,78600.0
2009-05-01 11:05:00,25.88,25.93,25.8,25.83,164300.0,18.0257,18.0605,17.97,17.9909,164300.0
2009-05-01 11:10:00,25.82,25.94,25.8,25.91,81300.0,17.9839,18.0675,17.97,18.0466,81300.0
2009-05-01 11:15:00,25.93,25.93,25.82,25.85,60500.0,18.0605,18.0605,17.9839,18.0048,60500.0
2009-05-01 11:20:00,25.86,25.89,25.83,25.87,88500.0,18.0118,18.0327,17.9909,18.0188,88500.0
2009-05-01 11:25:00,25.86,25.88,25.77,25.85,60600.0,18.0118,18.0257,17.9491,18.0048,60600.0
2009-05-01 11:30:00,25.85,25.88,25.79,25.79,70200.0,18.0048,18.0257,17.963,17.963,70200.0
2009-05-01 11:35:00,25.8,25.8,25.71,25.75,89400.0,17.97,17.97,17.9073,17.9352,89400.0
2009-05-01 11:40:00,25.75,25.79,25.73,25.78,63900.0,17.9352,17.963,17.9212,17.9561,63900.0
2009-05-01 11:45:00,25.77,25.79,25.72,25.79,61000.0,17.9491,17.963,17.9143,17.963,61000.0
2009-05-01 11:50:00,25.79,25.85,25.77,25.82,112900.0,17.963,18.0048,17.9491,17.9839,112900.0
2009-05-01 11:55:00,25.82,25.86,25.78,25.86,101500.0,17.9839,18.0118,17.9561,18.0118,101500.0
2009-05-01 12:00:00,25.86,25.9,25.82,25.88,67700.0,18.0118,18.0397,17.9839,18.0257,67700.0
2009-05-01 12:05:00,25.87,25.91,25.85,25.87,52300.0,18.0188,18.0466,18.0048,18.0188,52300.0
2009-05-01 12:10:00,25.86,25.96,25.83,25.94,69300.0,18.0118,18.0814,17.9909,18.0675,69300.0
2009-05-01 12:15:00,25.95,26.0,25.91,25.92,45500.0,18.0745,18.1093,18.0466,18.0536,45500.0
2009-05-01 12:20:00,25.91,25.91,25.85,25.89,30900.0,18.0466,18.0466,18.0048,18.0327,30900.0
2009-05-01 12:25:00,25.89,25.9,25.82,25.83,91200.0,18.0327,18.0397,17.9839,17.9909,91200.0
2009-05-01 12:30:00,25.83,25.93,25.81,25.86,53300.0,17.9909,18.0605,17.977,18.0118,53300.0
2009-05-01 12:35:00,25.86,25.99,25.84,25.94,60300.0,18.0118,18.1023,17.9979,18.0675,60300.0
2009-05-01 12:40:00,25.94,25.97,25.92,25.93,61700.0,18.0675,18.0884,18.0536,18.0605,61700.0
2009-05-01 12:45:00,25.93,25.94,25.88,25.91,35800.0,18.0605,18.0675,18.0257,18.0466,35800.0
2009-05-01 12:50:00,25.91,25.95,25.83,25.87,63600.0,18.0466,18.0745,17.9909,18.0188,63600.0
2009-05-01 12:55:00,25.87,25.95,25.86,25.9,62200.0,18.0188,18.0745,18.0118,18.0397,62200.0
2009-05-01 13:00:00,25.9,25.91,25.85,25.88,50100.0,18.0397,18.0466,18.0048,18.0257,50100.0
2009-05-01 13:05:00,25.86,25.89,25.81,25.89,63400.0,18.0118,18.0327,17.977,18.0327,63400.0
2009-05-01 13:10:00,25.89,25.92,25.84,25.9,45000.0,18.0327,18.0536,17.9979,18.0397,45000.0
2009-05-01 13:15:00,25.9,25.99,25.9,25.97,69300.0,18.0397,18.1023,18.0397,18.0884,69300.0
2009-05-01 13:20:00,25.97,25.98,25.9,25.92,43700.0,18.0884,18.0954,18.0397,18.0536,43700.0
2009-05-01 13:25:00,25.92,25.95,25.91,25.93,34800.0,18.0536,18.0745,18.0466,18.0605,34800.0
2009-05-01 13:30:00,25.92,25.94,25.89,25.89,39800.0,18.0536,18.0675,18.0327,18.0327,39800.0
2009-05-01 13:35:00,25.89,25.98,25.86,25.97,55000.0,18.0327,18.0954,18.0118,18.0884,55000.0
2009-05-01 13:40:00,25.96,26.0,25.92,25.94,87500.0,18.0814,18.1093,18.0536,18.0675,87500.0
2009-05-01 13:45:00,25.94,25.94,25.9,25.92,36400.0,18.0675,18.0675,18.0397,18.0536,36400.0
2009-05-01 13:50:00,25.92,25.93,25.86,25.88,61600.0,18.0536,18.0605,18.0118,18.0257,61600.0
2009-05-01 13:55:00,25.87,25.91,25.85,25.91,34400.0,18.0188,18.0466,18.0048,18.0466,34400.0
2009-05-01 14:00:00,25.91,25.93,25.83,25.84,69800.0,18.0466,18.0605,17.9909,17.9979,69800.0
2009-05-01 14:05:00,25.84,25.91,25.84,25.89,69100.0,17.9979,18.0466,17.9979,18.0327,69100.0
2009-05-01 14:10:00,25.89,25.9,25.84,25.85,66800.0,18.0327,18.0397,17.9979,18.0048,66800.0
2009-05-01 14:15:00,25.84,25.86,25.74,25.75,38300.0,17.9979,18.0118,17.9282,17.9352,38300.0
2009-05-01 14:20:00,25.75,25.87,25.75,25.84,67800.0,17.9352,18.0188,17.9352,17.9979,67800.0
2009-05-01 14:25:00,25.85,25.89,25.82,25.84,53800.0,18.0048,18.0327,17.9839,17.9979,53800.0
2009-05-01 14:30:00,25.83,25.91,25.8,25.87,90600.0,17.9909,18.0466,17.97,18.0188,90600.0
2009-05-01 14:35:00,25.88,25.91,25.87,25.87,62200.0,18.0257,18.0466,18.0188,18.0188,62200.0
2009-05-01 14:40:00,25.87,25.89,25.84,25.85,65700.0,18.0188,18.0327,17.9979,18.0048,65700.0
2009-05-01 14:45:00,25.86,25.89,25.84,25.86,73000.0,18.0118,18.0327,17.9979,18.0118,73000.0
2009-05-01 14:50:00,25.87,25.89,25.82,25.88,67400.0,18.0188,18.0327,17.9839,18.0257,67400.0
2009-05-01 14:55:00,25.87,25.92,25.87,25.91,81900.0,18.0188,18.0536,18.0188,18.0466,81900.0
2009-05-01 15:00:00,25.91,26.0,25.9,25.98,107000.0,18.0466,18.1093,18.0397,18.0954,107000.0
2009-05-01 15:05:00,25.99,25.99,25.85,25.85,102900.0,18.1023,18.1023,18.0048,18.0048,102900.0
2009-05-01 15:10:00,25.85,25.87,25.72,25.74,147300.0,18.0048,18.0188,17.9143,17.9282,147300.0
2009-05-01 15:15:00,25.74,25.77,25.66,25.67,173200.0,17.9282,17.9491,17.8725,17.8795,173200.0
2009-05-01 15:20:00,25.67,25.71,25.62,25.67,136400.0,17.8795,17.9073,17.8446,17.8795,136400.0
2009-05-01 15:25:00,25.66,25.69,25.6,25.66,119900.0,17.8725,17.8934,17.8307,17.8725,119900.0
2009-05-01 15:30:00,25.66,25.71,25.61,25.65,178700.0,17.8725,17.9073,17.8377,17.8655,178700.0
2009-05-01 15:35:00,25.65,25.8,25.65,25.77,232600.0,17.8655,17.97,17.8655,17.9491,232600.0
2009-05-01 15:40:00,25.78,25.82,25.7,25.79,465000.0,17.9561,17.9839,17.9004,17.963,465000.0
2009-05-01 15:45:00,25.79,25.8,25.66,25.71,274600.0,17.963,17.97,17.8725,17.9073,274600.0
2009-05-01 15:50:00,25.72,25.76,25.62,25.69,392000.0,17.9143,17.9421,17.8446,17.8934,392000.0
2009-05-01 15:55:00,25.7,25.86,25.63,25.84,822100.0,17.9004,18.0118,17.8516,17.9979,822100.0
2009-05-04 09:30:00,26.38,26.83,26.19,26.51,370800.0,18.374,18.6874,18.2416,18.4645,370800.0
2009-05-04 09:35:00,26.49,26.68,26.41,26.49,269400.0,18.4506,18.5829,18.3949,18.4506,269400.0
2009-05-04 09:40:00,26.5,26.59,26.45,26.48,163100.0,18.4576,18.5202,18.4227,18.4436,163100.0
2009-05-04 09:45:00,26.45,26.51,26.39,26.43,152200.0,18.4227,18.4645,18.3809,18.4088,152200.0
2009-05-04 09:50:00,26.43,26.44,26.18,26.37,173400.0,18.4088,18.4158,18.2347,18.367,173400.0
2009-05-04 09:55:00,26.38,26.46,26.27,26.46,228800.0,18.374,18.4297,18.2974,18.4297,228800.0
2009-05-04 10:00:00,26.45,26.7,26.41,26.6,303900.0,18.4227,18.5969,18.3949,18.5272,303900.0
2009-05-04 10:05:00,26.61,26.69,26.53,26.62,229200.0,18.5342,18.5899,18.4785,18.5411,229200.0
2009-05-04 10:10:00,26.62,26.83,26.57,26.82,245900.0,18.5411,18.6874,18.5063,18.6804,245900.0
2009-05-04 10:15:00,26.82,26.94,26.8,26.91,229100.0,18.6804,18.764,18.6665,18.7431,229100.0
2009-05-04 10:20:00,26.9,26.94,26.82,26.82,199800.0,18.7362,18.764,18.6804,18.6804,199800.0
2009-05-04 10:25:00,26.82,26.91,26.79,26.9,139100.0,18.6804,18.7431,18.6595,18.7362,139100.0
2009-05-04 10:30:00,26.9,26.91,26.83,26.87,97600.0,18.7362,18.7431,18.6874,18.7153,97600.0
2009-05-04 10:35:00,26.86,26.97,26.86,26.96,92900.0,18.7083,18.7849,18.7083,18.778,92900.0
2009-05-04 10:40:00,26.97,27.0,26.82,26.9,180200.0,18.7849,18.8058,18.6804,18.7362,180200.0
2009-05-04 10:45:00,26.91,26.94,26.89,26.91,90700.0,18.7431,18.764,18.7292,18.7431,90700.0
2009-05-04 10:50:00,26.91,26.95,26.84,26.85,137000.0,18.7431,18.771,18.6944,18.7013,137000.0
2009-05-04 10:55:00,26.84,26.94,26.83,26.9,146200.0,18.6944,18.764,18.6874,18.7362,146200.0
2009-05-04 11:00:00,26.92,26.98,26.91,26.96,130600.0,18.7501,18.7919,18.7431,18.778,130600.0
2009-05-04 11:05:00,26.96,27.0,26.89,26.91,120500.0,18.778,18.8058,18.7292,18.7431,120500.0
2009-05-04 11:10:00,26.91,26.99,26.88,26.89,152900.0,18.7431,18.7989,18.7222,18.7292,152900.0
2009-05-04 11:15:00,26.89,26.89,26.77,26.84,175200.0,18.7292,18.7292,18.6456,18.6944,175200.0
2009-05-04 11:20:00,26.85,26.85,26.72,26.75,118300.0,18.7013,18.7013,18.6108,18.6317,118300.0
2009-05-04 11:25:00,26.75,26.75,26.64,26.69,90300.0,18.6317,18.6317,18.5551,18.5899,90300.0
2009-05-04 11:30:00,26.69,26.73,26.67,26.73,109100.0,18.5899,18.6178,18.576,18.6178,109100.0
2009-05-04 11:35:00,26.72,26.79,26.71,26.79,94400.0,18.6108,18.6595,18.6038,18.6595,94400.0
2009-05-04 11:40:00,26.78,26.79,26.72,26.77,105900.0,18.6526,18.6595,18.6108,18.6456,105900.0
2009-05-04 11:45:00,26.77,26.87,26.77,26.8,98600.0,18.6456,18.7153,18.6456,18.6665,98600.0
2009-05-04 11:50:00,26.8,26.84,26.7,26.7,121200.0,18.6665,18.6944,18.5969,18.5969,121200.0
2009-05-04 11:55:00,26.7,26.8,26.7,26.79,47600.0,18.5969,18.6665,18.5969,18.6595,47600.0
2009-05-04 12:00:00,26.8,26.88,26.78,26.88,65800.0,18.6665,18.7222,18.6526,18.7222,65800.0
2009-05-04 12:05:00,26.87,26.89,26.72,26.74,88300.0,18.7153,18.7292,18.6108,18.6247,88300.0
2009-05-04 12:10:00,26.75,26.79,26.68,26.7,78200.0,18.6317,18.6595,18.5829,18.5969,78200.0
2009-05-04 12:15:00,26.69,26.73,26.6,26.67,126000.0,18.5899,18.6178,18.5272,18.576,126000.0
2009-05-04 12:20:00,26.68,26.71,26.53,26.54,132800.0,18.5829,18.6038,18.4785,18.4854,132800.0
2009-05-04 12:25:00,26.55,26.67,26.55,26.64,74100.0,18.4924,18.576,18.4924,18.5551,74100.0
2009-05-04 12:30:00,26.66,26.69,26.62,26.67,57200.0,18.569,18.5899,18.5411,18.576,57200.0
2009-05-04 12:35:00,26.68,26.74,26.65,26.7,61900.0,18.5829,18.6247,18.562,18.5969,61900.0
2009-05-04 12:40:00,26.7,26.78,26.68,26.74,83700.0,18.5969,18.6526,18.5829,18.6247,83700.0
2009-05-04 12:45:00,26.75,26.8,26.73,26.75,41500.0,18.6317,18.6665,18.6178,18.6317,41500.0
2009-05-04 12:50:00,26.75,26.77,26.7,26.77,63400.0,18.6317,18.6456,18.5969,18.6456,63400.0
2009-05-04 12:55:00,26.76,26.77,26.7,26.72,78700.0,18.6387,18.6456,18.5969,18.6108,78700.0
2009-05-04 13:00:00,26.72,26.73,26.67,26.71,63600.0,18.6108,18.6178,18.576,18.6038,63600.0
2009-05-04 13:05:00,26.71,26.78,26.7,26.76,86600.0,18.6038,18.6526,18.5969,18.6387,86600.0
2009-05-04 13:10:00,26.76,26.79,26.74,26.76,59700.0,18.6387,18.6595,18.6247,18.6387,59700.0
2009-05-04 13:15:00,26.76,26.78,26.73,26.77,73500.0,18.6387,18.6526,18.6178,18.6456,73500.0
2009-05-04 13:20:00,26.76,26.85,26.74,26.83,87000.0,18.6387,18.7013,18.6247,18.6874,87000.0
2009-05-04 13:25:00,26.83,26.85,26.75,26.78,164600.0,18.6874,18.7013,18.6317,18.6526,164600.0
2009-05-04 13:30:00,26.79,26.9,26.79,26.88,121000.0,18.6595,18.7362,18.6595,18.7222,121000.0
2009-05-04 13:35:00,26.88,26.96,26.87,26.96,164000.0,18.7222,18.778,18.7153,18.778,164000.0
2009-05-04 13:40:00,26.96,27.03,26.95,26.97,225400.0,18.778,18.8267,18.771,18.7849,225400.0
2009-05-04 13:45:00,26.97,27.18,26.97,27.02,224700.0,18.7849,18.9312,18.7849,18.8197,224700.0
2009-05-04 13:50:00,27.03,27.06,26.97,26.98,130700.0,18.8267,18.8476,18.7849,18.7919,130700.0
2009-05-04 13:55:00,26.98,27.05,26.95,27.05,108200.0,18.7919,18.8406,18.771,18.8406,108200.0
2009-05-04 14:00:00,27.05,27.1,26.99,27.06,150800.0,18.8406,18.8755,18.7989,18.8476,150800.0
2009-05-04 14:05:00,27.06,27.08,26.98,26.99,167900.0,18.8476,18.8615,18.7919,18.7989,167900.0
2009-05-04 14:10:00,27.0,27.0,26.88,26.95,140300.0,18.8058,18.8058,18.7222,18.771,140300.0
2009-05-04 14:15:00,26.95,27.0,26.94,26.95,125200.0,18.771,18.8058,18.764,18.771,125200.0
2009-05-04 14:20:00,26.95,27.0,26.95,27.0,141200.0,18.771,18.8058,18.771,18.8058,141200.0
2009-05-04 14:25:00,27.0,27.1,26.97,27.08,174100.0,18.8058,18.8755,18.7849,18.8615,174100.0
2009-05-04 14:30:00,27.08,27.19,27.02,27.11,175500.0,18.8615,18.9382,18.8197,18.8824,175500.0
2009-05-04 14:35:00,27.1,27.2,27.05,27.1,228400.0,18.8755,18.9451,18.8406,18.8755,228400.0
2009-05-04 14:40:00,27.1,27.25,27.07,27.25,140100.0,18.8755,18.9799,18.8546,18.9799,140100.0
2009-05-04 14:45:00,27.25,27.3,27.2,27.28,217000.0,18.9799,19.0148,18.9451,19.0008,217000.0
2009-05-04 14:50:00,27.28,27.35,27.21,27.26,184200.0,19.0008,19.0496,18.9521,18.9869,184200.0
2009-05-04 14:55:00,27.26,27.29,27.11,27.18,150300.0,18.9869,19.0078,18.8824,18.9312,150300.0
2009-05-04 15:00:00,27.18,27.43,27.17,27.43,264100.0,18.9312,19.1053,18.9242,19.1053,264100.0
2009-05-04 15:05:00,27.43,27.54,27.37,27.39,306700.0,19.1053,19.1819,19.0635,19.0775,306700.0
2009-05-04 15:10:00,27.39,27.43,27.3,27.37,263300.0,19.0775,19.1053,19.0148,19.0635,263300.0
2009-05-04 15:15:00,27.37,27.6,27.36,27.58,211300.0,19.0635,19.2237,19.0566,19.2098,211300.0
2009-05-04 15:20:00,27.58,27.66,27.53,27.57,386800.0,19.2098,19.2655,19.175,19.2028,386800.0
2009-05-04 15:25:00,27.57,27.68,27.55,27.62,237900.0,19.2028,19.2794,19.1889,19.2377,237900.0
2009-05-04 15:30:00,27.61,27.74,27.47,27.5,308700.0,19.2307,19.3212,19.1332,19.1541,308700.0
2009-05-04 15:35:00,27.49,27.74,27.48,27.72,424600.0,19.1471,19.3212,19.1401,19.3073,424600.0
2009-05-04 15:40:00,27.73,27.82,27.55,27.73,723700.0,19.3143,19.377,19.1889,19.3143,723700.0
2009-05-04 15:45:00,27.73,27.76,27.64,27.71,788000.0,19.3143,19.3352,19.2516,19.3003,788000.0
2009-05-04 15:50:00,27.71,28.2,27.7,28.2,1530000.0,19.3003,19.6416,19.2934,19.6416,1530000.0
2009-05-04 15:55:00,28.19,28.34,28.01,28.24,2825600.0,19.6347,19.7391,19.5093,19.6695,2825600.0
2009-05-05 09:30:00,27.35,28.16,27.04,28.1,344200.0,19.0496,19.6138,18.8337,19.572,344200.0
2009-05-05 09:35:00,28.1,28.29,27.79,27.89,250200.0,19.572,19.7043,19.3561,19.4257,250200.0
2009-05-05 09:40:00,27.89,28.05,27.73,27.93,145500.0,19.4257,19.5372,19.3143,19.4536,145500.0
2009-05-05 09:45:00,27.92,27.92,27.33,27.56,242200.0,19.4466,19.4466,19.0357,19.1959,242200.0
2009-05-05 09:50:00,27.56,27.76,27.55,27.73,376700.0,19.1959,19.3352,19.1889,19.3143,376700.0
2009-05-05 09:55:00,27.74,28.03,27.72,27.81,218100.0,19.3212,19.5232,19.3073,19.37,218100.0
2009-05-05 10:00:00,27.8,27.9,27.68,27.74,228200.0,19.363,19.4327,19.2794,19.3212,228200.0
2009-05-05 10:05:00,27.74,27.81,27.5,27.53,196000.0,19.3212,19.37,19.1541,19.175,196000.0
2009-05-05 10:10:00,27.55,27.7,27.5,27.63,235400.0,19.1889,19.2934,19.1541,19.2446,235400.0
2009-05-05 10:15:00,27.64,27.79,27.6,27.71,165900.0,19.2516,19.3561,19.2237,19.3003,165900.0
2009-05-05 10:20:00,27.71,27.74,27.38,27.38,153600.0,19.3003,19.3212,19.0705,19.0705,153600.0
2009-05-05 10:25:00,27.38,27.5,27.31,27.45,145900.0,19.0705,19.1541,19.0217,19.1192,145900.0
2009-05-05 10:30:00,27.44,27.47,27.26,27.31,130400.0,19.1123,19.1332,18.9869,19.0217,130400.0
2009-05-05 10:35:00,27.32,27.41,27.25,27.41,116800.0,19.0287,19.0914,18.9799,19.0914,116800.0
2009-05-05 10:40:00,27.41,27.5,27.28,27.5,127800.0,19.0914,19.1541,19.0008,19.1541,127800.0
2009-05-05 10:45:00,27.5,27.61,27.48,27.55,155900.0,19.1541,19.2307,19.1401,19.1889,155900.0
2009-05-05 10:50:00,27.52,27.74,27.52,27.71,95500.0,19.168,19.3212,19.168,19.3003,95500.0
2009-05-05 10:55:00,27.7,27.71,27.53,27.54,165400.0,19.2934,19.3003,19.175,19.1819,165400.0
2009-05-05 11:00:00,27.53,27.64,27.48,27.58,124700.0,19.175,19.2516,19.1401,19.2098,124700.0
2009-05-05 11:05:00,27.58,27.59,27.52,27.55,90800.0,19.2098,19.2168,19.168,19.1889,90800.0
2009-05-05 11:10:00,27.56,27.78,27.55,27.74,117000.0,19.1959,19.3491,19.1889,19.3212,117000.0
2009-05-05 11:15:00,27.74,27.76,27.69,27.72,92500.0,19.3212,19.3352,19.2864,19.3073,92500.0
2009-05-05 11:20:00,27.72,27.76,27.58,27.66,110200.0,19.3073,19.3352,19.2098,19.2655,110200.0
2009-05-05 11:25:00,27.66,27.87,27.65,27.78,85300.0,19.2655,19.4118,19.2585,19.3491,85300.0
2009-05-05 11:30:00,27.78,27.86,27.77,27.83,106800.0,19.3491,19.4048,19.3421,19.3839,106800.0
2009-05-05 11:35:00,27.83,28.01,27.78,27.92,118700.0,19.3839,19.5093,19.3491,19.4466,118700.0
2009-05-05 11:40:00,27.9,28.0,27.9,28.0,73300.0,19.4327,19.5023,19.4327,19.5023,73300.0
2009-05-05 11:45:00,27.99,28.0,27.93,27.97,96700.0,19.4954,19.5023,19.4536,19.4814,96700.0
2009-05-05 11:50:00,27.96,28.0,27.88,27.9,116200.0,19.4745,19.5023,19.4187,19.4327,116200.0
2009-05-05 11:55:00,27.91,28.0,27.87,28.0,127500.0,19.4396,19.5023,19.4118,19.5023,127500.0
2009-05-05 12:00:00,28.0,28.03,27.97,28.02,128200.0,19.5023,19.5232,19.4814,19.5163,128200.0
2009-05-05 12:05:00,28.02,28.04,27.98,28.01,108500.0,19.5163,19.5302,19.4884,19.5093,108500.0
2009-05-05 12:10:00,28.02,28.02,27.97,27.99,90000.0,19.5163,19.5163,19.4814,19.4954,90000.0
2009-05-05 12:15:00,28.0,28.06,27.92,27.96,128500.0,19.5023,19.5441,19.4466,19.4745,128500.0
2009-05-05 12:20:00,27.97,28.0,27.86,27.88,123000.0,19.4814,19.5023,19.4048,19.4187,123000.0
2009-05-05 12:25:00,27.88,27.96,27.88,27.95,66100.0,19.4187,19.4745,19.4187,19.4675,66100.0
2009-05-05 12:30:00,27.94,27.96,27.86,27.87,83500.0,19.4605,19.4745,19.4048,19.4118,83500.0
2009-05-05 12:35:00,27.87,27.88,27.6,27.6,85800.0,19.4118,19.4187,19.2237,19.2237,85800.0
2009-05-05 12:40:00,27.61,27.67,27.57,27.63,101700.0,19.2307,19.2725,19.2028,19.2446,101700.0
2009-05-05 12:45:00,27.63,27.73,27.63,27.71,56900.0,19.2446,19.3143,19.2446,19.3003,56900.0
2009-05-05 12:50:00,27.71,27.76,27.68,27.73,82500.0,19.3003,19.3352,19.2794,19.3143,82500.0
2009-05-05 12:55:00,27.72,27.79,27.69,27.71,43300.0,19.3073,19.3561,19.2864,19.3003,43300.0
2009-05-05 13:00:00,27.7,27.83,27.69,27.83,55100.0,19.2934,19.3839,19.2864,19.3839,55100.0
2009-05-05 13:05:00,27.84,27.91,27.79,27.79,67200.0,19.3909,19.4396,19.3561,19.3561,67200.0
2009-05-05 13:10:00,27.8,27.85,27.77,27.82,66500.0,19.363,19.3979,19.3421,19.377,66500.0
2009-05-05 13:15:00,27.82,27.82,27.68,27.74,102000.0,19.377,19.377,19.2794,19.3212,102000.0
2009-05-05 13:20:00,27.74,27.77,27.68,27.68,67500.0,19.3212,19.3421,19.2794,19.2794,67500.0
2009-05-05 13:25:00,27.68,27.74,27.64,27.67,64300.0,19.2794,19.3212,19.2516,19.2725,64300.0
2009-05-05 13:30:00,27.67,27.71,27.55,27.56,69700.0,19.2725,19.3003,19.1889,19.1959,69700.0
2009-05-05 13:35:00,27.57,27.66,27.54,27.66,67200.0,19.2028,19.2655,19.1819,19.2655,67200.0
2009-05-05 13:40:00,27.66,27.71,27.65,27.66,79400.0,19.2655,19.3003,19.2585,19.2655,79400.0
2009-05-05 13:45:00,27.67,27.69,27.58,27.6,71100.0,19.2725,19.2864,19.2098,19.2237,71100.0
2009-05-05 13:50:00,27.59,27.7,27.57,27.69,138100.0,19.2168,19.2934,19.2028,19.2864,138100.0
2009-05-05 13:55:00,27.68,27.71,27.63,27.7,92200.0,19.2794,19.3003,19.2446,19.2934,92200.0
2009-05-05 14:00:00,27.7,27.72,27.66,27.7,67200.0,19.2934,19.3073,19.2655,19.2934,67200.0
2009-05-05 14:05:00,27.71,27.77,27.69,27.76,81100.0,19.3003,19.3421,19.2864,19.3352,81100.0
2009-05-05 14:10:00,27.77,27.89,27.76,27.85,126700.0,19.3421,19.4257,19.3352,19.3979,126700.0
2009-05-05 14:15:00,27.85,27.89,27.82,27.86,96400.0,19.3979,19.4257,19.377,19.4048,96400.0
2009-05-05 14:20:00,27.84,27.88,27.62,27.62,80500.0,19.3909,19.4187,19.2377,19.2377,80500.0
2009-05-05 14:25:00,27.62,27.65,27.54,27.6,129400.0,19.2377,19.2585,19.1819,19.2237,129400.0
2009-05-05 14:30:00,27.6,27.65,27.52,27.59,136500.0,19.2237,19.2585,19.168,19.2168,136500.0
2009-05-05 14:35:00,27.59,27.67,27.58,27.61,81400.0,19.2168,19.2725,19.2098,19.2307,81400.0
2009-05-05 14:40:00,27.6,27.63,27.55,27.57,89200.0,19.2237,19.2446,19.1889,19.2028,89200.0
2009-05-05 14:45:00,27.58,27.59,27.51,27.54,111300.0,19.2098,19.2168,19.161,19.1819,111300.0
2009-05-05 14:50:00,27.54,27.55,27.48,27.5,81300.0,19.1819,19.1889,19.1401,19.1541,81300.0
2009-05-05 14:55:00,27.5,27.54,27.43,27.43,129400.0,19.1541,19.1819,19.1053,19.1053,129400.0
2009-05-05 15:00:00,27.43,27.55,27.35,27.52,155200.0,19.1053,19.1889,19.0496,19.168,155200.0
2009-05-05 15:05:00,27.52,27.6,27.51,27.55,112400.0,19.168,19.2237,19.161,19.1889,112400.0
2009-05-05 15:10:00,27.56,27.6,27.46,27.54,98200.0,19.1959,19.2237,19.1262,19.1819,98200.0
2009-05-05 15:15:00,27.53,27.59,27.5,27.52,98000.0,19.175,19.2168,19.1541,19.168,98000.0
2009-05-05 15:20:00,27.53,27.54,27.42,27.45,110400.0,19.175,19.1819,19.0984,19.1192,110400.0
2009-05-05 15:25:00,27.45,27.55,27.42,27.49,123800.0,19.1192,19.1889,19.0984,19.1471,123800.0
2009-05-05 15:30:00,27.48,27.56,27.47,27.53,172100.0,19.1401,19.1959,19.1332,19.175,172100.0
2009-05-05 15:35:00,27.54,27.64,27.45,27.47,154400.0,19.1819,19.2516,19.1192,19.1332,154400.0
2009-05-05 15:40:00,27.47,27.68,27.47,27.63,188900.0,19.1332,19.2794,19.1332,19.2446,188900.0
2009-05-05 15:45:00,27.63,27.78,27.59,27.69,207400.0,19.2446,19.3491,19.2168,19.2864,207400.0
2009-05-05 15:50:00,27.69,27.75,27.47,27.51,301200.0,19.2864,19.3282,19.1332,19.161,301200.0
2009-05-05 15:55:00,27.51,27.54,27.25,27.36,906000.0,19.161,19.1819,18.9799,19.0566,906000.0
2009-05-06 09:30:00,28.29,28.44,28.0,28.08,295400.0,19.7043,19.8088,19.5023,19.558,295400.0
2009-05-06 09:35:00,28.06,28.26,28.03,28.15,276500.0,19.5441,19.6834,19.5232,19.6068,276500.0
2009-05-06 09:40:00,28.15,28.16,28.0,28.15,215500.0,19.6068,19.6138,19.5023,19.6068,215500.0
2009-05-06 09:45:00,28.16,28.35,28.01,28.15,306700.0,19.6138,19.7461,19.5093,19.6068,306700.0
2009-05-06 09:50:00,28.14,28.63,28.08,28.57,343600.0,19.5998,19.9411,19.558,19.8993,343600.0
2009-05-06 09:55:00,28.53,28.76,28.53,28.68,209400.0,19.8715,20.0317,19.8715,19.976,209400.0
2009-05-06 10:00:00,28.67,28.71,28.48,28.53,326000.0,19.969,19.9969,19.8367,19.8715,326000.0
2009-05-06 10:05:00,28.53,28.54,28.3,28.4,245000.0,19.8715,19.8784,19.7113,19.7809,245000.0
2009-05-06 10:10:00,28.42,28.5,28.33,28.5,202600.0,19.7949,19.8506,19.7322,19.8506,202600.0
2009-05-06 10:15:00,28.5,28.54,28.23,28.29,271500.0,19.8506,19.8784,19.6625,19.7043,271500.0
2009-05-06 10:20:00,28.29,28.36,28.0,28.06,284100.0,19.7043,19.7531,19.5023,19.5441,284100.0
2009-05-06 10:25:00,28.08,28.2,27.95,28.0,279500.0,19.558,19.6416,19.4675,19.5023,279500.0
2009-05-06 10:30:00,28.01,28.2,28.01,28.19,208300.0,19.5093,19.6416,19.5093,19.6347,208300.0
2009-05-06 10:35:00,28.2,28.3,28.18,28.27,154900.0,19.6416,19.7113,19.6277,19.6904,154900.0
2009-05-06 10:40:00,28.26,28.37,28.14,28.16,100400.0,19.6834,19.76,19.5998,19.6138,100400.0
2009-05-06 10:45:00,28.16,28.32,28.15,28.27,131100.0,19.6138,19.7252,19.6068,19.6904,131100.0
2009-05-06 10:50:00,28.27,28.5,28.27,28.45,145100.0,19.6904,19.8506,19.6904,19.8158,145100.0
2009-05-06 10:55:00,28.44,28.55,28.42,28.48,173100.0,19.8088,19.8854,19.7949,19.8367,173100.0
2009-05-06 11:00:00,28.48,28.55,28.41,28.53,96600.0,19.8367,19.8854,19.7879,19.8715,96600.0
2009-05-06 11:05:00,28.52,28.52,28.38,28.43,106900.0,19.8645,19.8645,19.767,19.8018,106900.0
2009-05-06 11:10:00,28.43,28.6,28.42,28.58,102300.0,19.8018,19.9202,19.7949,19.9063,102300.0
2009-05-06 11:15:00,28.57,28.59,28.48,28.55,134700.0,19.8993,19.9133,19.8367,19.8854,134700.0
2009-05-06 11:20:00,28.55,28.59,28.42,28.44,194200.0,19.8854,19.9133,19.7949,19.8088,194200.0
2009-05-06 11:25:00,28.44,28.5,28.39,28.48,146800.0,19.8088,19.8506,19.774,19.8367,146800.0
2009-05-06 11:30:00,28.48,28.51,28.36,28.38,84700.0,19.8367,19.8575,19.7531,19.767,84700.0
2009-05-06 11:35:00,28.38,28.55,28.38,28.54,69800.0,19.767,19.8854,19.767,19.8784,69800.0
2009-05-06 11:40:00,28.54,28.59,28.46,28.58,147800.0,19.8784,19.9133,19.8227,19.9063,147800.0
2009-05-06 11:45:00,28.59,28.6,28.51,28.56,81800.0,19.9133,19.9202,19.8575,19.8924,81800.0
2009-05-06 11:50:00,28.57,28.59,28.54,28.55,67200.0,19.8993,19.9133,19.8784,19.8854,67200.0
2009-05-06 11:55:00,28.55,28.71,28.54,28.71,101700.0,19.8854,19.9969,19.8784,19.9969,101700.0
2009-05-06 12:00:00,28.71,28.75,28.63,28.65,76600.0,19.9969,20.0247,19.9411,19.9551,76600.0
2009-05-06 12:05:00,28.65,28.69,28.62,28.67,68000.0,19.9551,19.9829,19.9342,19.969,68000.0
2009-05-06 12:10:00,28.66,28.69,28.64,28.65,62600.0,19.962,19.9829,19.9481,19.9551,62600.0
2009-05-06 12:15:00,28.65,28.75,28.61,28.7,140800.0,19.9551,20.0247,19.9272,19.9899,140800.0
2009-05-06 12:20:00,28.71,28.73,28.63,28.68,86300.0,19.9969,20.0108,19.9411,19.976,86300.0
2009-05-06 12:25:00,28.68,28.75,28.66,28.74,83900.0,19.976,20.0247,19.962,20.0177,83900.0
2009-05-06 12:30:00,28.74,28.74,28.61,28.63,92000.0,20.0177,20.0177,19.9272,19.9411,92000.0
2009-05-06 12:35:00,28.62,28.69,28.56,28.6,99300.0,19.9342,19.9829,19.8924,19.9202,99300.0
2009-05-06 12:40:00,28.6,28.63,28.52,28.54,77800.0,19.9202,19.9411,19.8645,19.8784,77800.0
2009-05-06 12:45:00,28.53,28.6,28.51,28.58,60900.0,19.8715,19.9202,19.8575,19.9063,60900.0
2009-05-06 12:50:00,28.59,28.63,28.56,28.62,68700.0,19.9133,19.9411,19.8924,19.9342,68700.0
2009-05-06 12:55:00,28.62,28.65,28.5,28.55,103000.0,19.9342,19.9551,19.8506,19.8854,103000.0
2009-05-06 13:00:00,28.55,28.59,28.47,28.51,109500.0,19.8854,19.9133,19.8297,19.8575,109500.0
2009-05-06 13:05:00,28.5,28.55,28.42,28.49,81900.0,19.8506,19.8854,19.7949,19.8436,81900.0
2009-05-06 13:10:00,28.5,28.53,28.45,28.53,97800.0,19.8506,19.8715,19.8158,19.8715,97800.0
2009-05-06 13:15:00,28.53,28.56,28.5,28.53,74600.0,19.8715,19.8924,19.8506,19.8715,74600.0
2009-05-06 13:20:00,28.52,28.69,28.52,28.65,177800.0,19.8645,19.9829,19.8645,19.9551,177800.0
2009-05-06 13:25:00,28.65,28.71,28.57,28.57,91200.0,19.9551,19.9969,19.8993,19.8993,91200.0
2009-05-06 13:30:00,28.56,28.56,28.45,28.49,275200.0,19.8924,19.8924,19.8158,19.8436,275200.0
2009-05-06 13:35:00,28.49,28.67,28.48,28.65,285900.0,19.8436,19.969,19.8367,19.9551,285900.0
2009-05-06 13:40:00,28.65,28.8,28.64,28.75,205500.0,19.9551,20.0595,19.9481,20.0247,205500.0
2009-05-06 13:45:00,28.75,29.1,28.75,29.01,403600.0,20.0247,20.2685,20.0247,20.2058,403600.0
2009-05-06 13:50:00,29.0,29.19,28.94,29.18,238300.0,20.1988,20.3312,20.157,20.3242,238300.0
2009-05-06 13:55:00,29.17,29.24,29.08,29.18,267200.0,20.3172,20.366,20.2546,20.3242,267200.0
2009-05-06 14:00:00,29.18,29.84,29.17,29.81,1348900.0,20.3242,20.7839,20.3172,20.763,1348900.0
2009-05-06 14:05:00,29.81,29.99,29.64,29.72,875400.0,20.763,20.8884,20.6446,20.7003,875400.0
2009-05-06 14:10:00,29.74,29.8,29.56,29.78,332600.0,20.7143,20.756,20.5889,20.7421,332600.0
2009-05-06 14:15:00,29.78,29.84,29.6,29.67,220700.0,20.7421,20.7839,20.6167,20.6655,220700.0
2009-05-06 14:20:00,29.67,30.06,29.67,29.96,346900.0,20.6655,20.9371,20.6655,20.8675,346900.0
2009-05-06 14:25:00,29.96,30.17,29.83,30.16,368500.0,20.8675,21.0138,20.7769,21.0068,368500.0
2009-05-06 14:30:00,30.17,30.37,30.05,30.13,410200.0,21.0138,21.1531,20.9302,20.9859,410200.0
2009-05-06 14:35:00,30.15,30.18,30.0,30.1,339200.0,20.9998,21.0207,20.8954,20.965,339200.0
2009-05-06 14:40:00,30.1,30.12,29.88,30.02,411800.0,20.965,20.9789,20.8118,20.9093,411800.0
2009-05-06 14:45:00,30.02,30.21,29.94,30.1,338900.0,20.9093,21.0416,20.8536,20.965,338900.0
2009-05-06 14:50:00,30.11,30.25,30.09,30.24,274000.0,20.972,21.0695,20.958,21.0625,274000.0
2009-05-06 14:55:00,30.23,30.4,30.11,30.24,403600.0,21.0556,21.174,20.972,21.0625,403600.0
2009-05-06 15:00:00,30.24,30.31,29.92,30.03,484800.0,21.0625,21.1113,20.8396,20.9162,484800.0
2009-05-06 15:05:00,30.02,30.17,29.98,30.11,321000.0,20.9093,21.0138,20.8814,20.972,321000.0
2009-05-06 15:10:00,30.09,30.14,29.91,29.98,424600.0,20.958,20.9929,20.8327,20.8814,424600.0
2009-05-06 15:15:00,29.98,30.06,29.79,29.79,451200.0,20.8814,20.9371,20.7491,20.7491,451200.0
2009-05-06 15:20:00,29.79,29.8,29.52,29.57,443500.0,20.7491,20.756,20.561,20.5959,443500.0
2009-05-06 15:25:00,29.56,29.72,29.38,29.66,557200.0,20.5889,20.7003,20.4635,20.6585,557200.0
2009-05-06 15:30:00,29.65,29.8,29.51,29.71,424500.0,20.6516,20.756,20.5541,20.6934,424500.0
2009-05-06 15:35:00,29.7,29.83,29.7,29.77,524500.0,20.6864,20.7769,20.6864,20.7352,524500.0
2009-05-06 15:40:00,29.78,30.26,29.77,30.15,808500.0,20.7421,21.0764,20.7352,20.9998,808500.0
2009-05-06 15:45:00,30.15,30.34,30.1,30.29,764400.0,20.9998,21.1322,20.965,21.0973,764400.0
2009-05-06 15:50:00,30.29,30.41,29.94,30.02,1321900.0,21.0973,21.1809,20.8536,20.9093,1321900.0
2009-05-06 15:55:00,30.02,30.55,30.0,30.48,1535300.0,20.9093,21.2784,20.8954,21.2297,1535300.0
2009-05-07 09:30:00,32.1,33.6,31.8,33.58,1151900.0,22.358,23.4028,22.1491,23.3889,1151900.0
2009-05-07 09:35:00,33.6,33.62,32.38,32.43,1161300.0,23.4028,23.4167,22.5531,22.5879,1161300.0
2009-05-07 09:40:00,32.42,32.84,32.13,32.19,570500.0,22.5809,22.8734,22.3789,22.4207,570500.0
2009-05-07 09:45:00,32.19,32.23,31.55,31.78,685900.0,22.4207,22.4486,21.9749,22.1351,685900.0
2009-05-07 09:50:00,31.78,32.39,31.7,32.07,710900.0,22.1351,22.56,22.0794,22.3371,710900.0
2009-05-07 09:55:00,32.07,32.2,31.58,31.64,593500.0,22.3371,22.4277,21.9958,22.0376,593500.0
2009-05-07 10:00:00,31.6,31.81,31.59,31.62,402500.0,22.0098,22.156,22.0028,22.0237,402500.0
2009-05-07 10:05:00,31.64,31.78,31.35,31.69,452200.0,22.0376,22.1351,21.8356,22.0725,452200.0
2009-05-07 10:10:00,31.67,31.68,31.3,31.51,366200.0,22.0585,22.0655,21.8008,21.9471,366200.0
2009-05-07 10:15:00,31.51,31.66,31.38,31.56,580300.0,21.9471,22.0516,21.8565,21.9819,580300.0
2009-05-07 10:20:00,31.54,31.77,31.51,31.6,321400.0,21.968,22.1282,21.9471,22.0098,321400.0
2009-05-07 10:25:00,31.61,31.62,31.32,31.46,439200.0,22.0167,22.0237,21.8147,21.9123,439200.0
2009-05-07 10:30:00,31.46,31.56,31.22,31.29,270200.0,21.9123,21.9819,21.7451,21.7939,270200.0
2009-05-07 10:35:00,31.28,31.35,31.08,31.34,277400.0,21.7869,21.8356,21.6476,21.8287,277400.0
2009-05-07 10:40:00,31.33,31.36,31.28,31.36,274000.0,21.8217,21.8426,21.7869,21.8426,274000.0
2009-05-07 10:45:00,31.36,31.46,31.32,31.45,346600.0,21.8426,21.9123,21.8147,21.9053,346600.0
2009-05-07 10:50:00,31.45,31.48,31.3,31.37,224500.0,21.9053,21.9262,21.8008,21.8496,224500.0
2009-05-07 10:55:00,31.38,31.4,31.24,31.25,273000.0,21.8565,21.8705,21.759,21.766,273000.0
2009-05-07 11:00:00,31.27,31.29,30.81,30.85,413500.0,21.7799,21.7939,21.4595,21.4874,413500.0
2009-05-07 11:05:00,30.85,31.04,30.85,30.99,205200.0,21.4874,21.6197,21.4874,21.5849,205200.0
2009-05-07 11:10:00,30.98,31.06,30.8,30.81,456000.0,21.5779,21.6337,21.4526,21.4595,456000.0
2009-05-07 11:15:00,30.8,30.99,30.75,30.8,428400.0,21.4526,21.5849,21.4177,21.4526,428400.0
2009-05-07 11:20:00,30.79,30.91,30.7,30.81,375000.0,21.4456,21.5292,21.3829,21.4595,375000.0
2009-05-07 11:25:00,30.82,30.89,30.79,30.86,460100.0,21.4665,21.5152,21.4456,21.4944,460100.0
2009-05-07 11:30:00,30.87,30.98,30.86,30.98,243900.0,21.5013,21.5779,21.4944,21.5779,243900.0
2009-05-07 11:35:00,30.97,31.19,30.95,30.98,496600.0,21.571,21.7242,21.557,21.5779,496600.0
2009-05-07 11:40:00,30.98,31.06,30.92,30.98,202300.0,21.5779,21.6337,21.5361,21.5779,202300.0
2009-05-07 11:45:00,30.97,31.04,30.92,30.93,213300.0,21.571,21.6197,21.5361,21.5431,213300.0
2009-05-07 11:50:00,30.94,30.96,30.86,30.9,249900.0,21.5501,21.564,21.4944,21.5222,249900.0
2009-05-07 11:55:00,30.9,30.9,30.59,30.65,266500.0,21.5222,21.5222,21.3063,21.3481,266500.0
2009-05-07 12:00:00,30.64,30.66,30.51,30.57,1053200.0,21.3411,21.3551,21.2506,21.2924,1053200.0
2009-05-07 12:05:00,30.56,30.64,30.54,30.57,381700.0,21.2854,21.3411,21.2715,21.2924,381700.0
2009-05-07 12:10:00,30.58,30.75,30.53,30.71,505500.0,21.2993,21.4177,21.2645,21.3899,505500.0
2009-05-07 12:15:00,30.7,30.7,30.58,30.61,171300.0,21.3829,21.3829,21.2993,21.3202,171300.0
2009-05-07 12:20:00,30.6,30.66,30.6,30.66,155100.0,21.3133,21.3551,21.3133,21.3551,155100.0
2009-05-07 12:25:00,30.65,30.86,30.63,30.73,405800.0,21.3481,21.4944,21.3342,21.4038,405800.0
2009-05-07 12:30:00,30.73,30.81,30.69,30.76,275300.0,21.4038,21.4595,21.3759,21.4247,275300.0
2009-05-07 12:35:00,30.76,30.77,30.64,30.64,120900.0,21.4247,21.4317,21.3411,21.3411,120900.0
2009-05-07 12:40:00,30.64,30.8,30.63,30.79,276900.0,21.3411,21.4526,21.3342,21.4456,276900.0
2009-05-07 12:45:00,30.78,30.8,30.58,30.61,172600.0,21.4386,21.4526,21.2993,21.3202,172600.0
2009-05-07 12:50:00,30.61,30.63,30.33,30.39,174300.0,21.3202,21.3342,21.1252,21.167,174300.0
2009-05-07 12:55:00,30.39,30.45,30.27,30.43,128300.0,21.167,21.2088,21.0834,21.1949,128300.0
2009-05-07 13:00:00,30.44,30.45,30.16,30.22,234700.0,21.2018,21.2088,21.0068,21.0486,234700.0
2009-05-07 13:05:00,30.24,30.25,29.71,29.86,326500.0,21.0625,21.0695,20.6934,20.7978,326500.0
2009-05-07 13:10:00,29.87,30.06,29.85,29.97,260000.0,20.8048,20.9371,20.7909,20.8745,260000.0
2009-05-07 13:15:00,29.97,29.98,29.67,29.95,273400.0,20.8745,20.8814,20.6655,20.8605,273400.0
2009-05-07 13:20:00,29.95,30.03,29.85,29.9,218500.0,20.8605,20.9162,20.7909,20.8257,218500.0
2009-05-07 13:25:00,29.9,29.92,29.71,29.75,192300.0,20.8257,20.8396,20.6934,20.7212,192300.0
2009-05-07 13:30:00,29.76,29.79,29.44,29.57,277000.0,20.7282,20.7491,20.5053,20.5959,277000.0
2009-05-07 13:35:00,29.57,29.62,29.39,29.39,241000.0,20.5959,20.6307,20.4705,20.4705,241000.0
2009-05-07 13:40:00,29.38,29.39,29.07,29.21,305700.0,20.4635,20.4705,20.2476,20.3451,305700.0
2009-05-07 13:45:00,29.21,29.26,29.13,29.13,241100.0,20.3451,20.3799,20.2894,20.2894,241100.0
2009-05-07 13:50:00,29.14,29.31,29.02,29.3,335400.0,20.2964,20.4148,20.2128,20.4078,335400.0
2009-05-07 13:55:00,29.31,29.64,29.24,29.57,288200.0,20.4148,20.6446,20.366,20.5959,288200.0
2009-05-07 14:00:00,29.55,29.57,29.31,29.42,168800.0,20.5819,20.5959,20.4148,20.4914,168800.0
2009-05-07 14:05:00,29.42,29.8,29.42,29.7,205800.0,20.4914,20.756,20.4914,20.6864,205800.0
2009-05-07 14:10:00,29.7,29.71,29.53,29.67,337000.0,20.6864,20.6934,20.568,20.6655,337000.0
2009-05-07 14:15:00,29.65,29.75,29.57,29.67,320200.0,20.6516,20.7212,20.5959,20.6655,320200.0
2009-05-07 14:20:00,29.67,29.77,29.65,29.71,280000.0,20.6655,20.7352,20.6516,20.6934,280000.0
2009-05-07 14:25:00,29.71,29.79,29.69,29.75,208600.0,20.6934,20.7491,20.6794,20.7212,208600.0
2009-05-07 14:30:00,29.76,29.77,29.55,29.67,438600.0,20.7282,20.7352,20.5819,20.6655,438600.0
2009-05-07 14:35:00,29.67,29.68,29.5,29.53,352500.0,20.6655,20.6725,20.5471,20.568,352500.0
2009-05-07 14:40:00,29.53,29.53,29.39,29.43,297900.0,20.568,20.568,20.4705,20.4983,297900.0
2009-05-07 14:45:00,29.43,29.46,29.26,29.28,388200.0,20.4983,20.5192,20.3799,20.3939,388200.0
2009-05-07 14:50:00,29.29,29.4,29.09,29.09,329600.0,20.4008,20.4774,20.2615,20.2615,329600.0
2009-05-07 14:55:00,29.09,29.09,28.91,29.01,453500.0,20.2615,20.2615,20.1362,20.2058,453500.0
2009-05-07 15:00:00,29.01,29.1,28.84,29.02,577000.0,20.2058,20.2685,20.0874,20.2128,577000.0
2009-05-07 15:05:00,29.02,29.06,28.67,28.7,447700.0,20.2128,20.2406,19.969,19.9899,447700.0
2009-05-07 15:10:00,28.7,28.77,28.51,28.73,478700.0,19.9899,20.0386,19.8575,20.0108,478700.0
2009-05-07 15:15:00,28.73,28.78,28.62,28.66,263600.0,20.0108,20.0456,19.9342,19.962,263600.0
2009-05-07 15:20:00,28.65,29.76,28.61,28.97,620900.0,19.9551,20.7282,19.9272,20.1779,620900.0
2009-05-07 15:25:00,28.99,29.36,28.94,29.22,555100.0,20.1919,20.4496,20.157,20.3521,555100.0
2009-05-07 15:30:00,29.22,29.25,28.9,28.91,609500.0,20.3521,20.373,20.1292,20.1362,609500.0
2009-05-07 15:35:00,28.91,28.99,28.71,28.94,629300.0,20.1362,20.1919,19.9969,20.157,629300.0
2009-05-07 15:40:00,28.88,29.12,28.85,29.0,596400.0,20.1153,20.2824,20.0944,20.1988,596400.0
2009-05-07 15:45:00,28.98,29.13,28.89,29.06,595300.0,20.1849,20.2894,20.1222,20.2406,595300.0
2009-05-07 15:50:00,29.05,29.36,28.83,29.35,1020700.0,20.2337,20.4496,20.0804,20.4426,1020700.0
2009-05-07 15:55:00,29.36,29.56,29.27,29.5,1483500.0,20.4496,20.5889,20.3869,20.5471,1483500.0
2009-05-08 09:30:00,30.13,30.8,30.0,30.75,795700.0,20.9859,21.4526,20.8954,21.4177,795700.0
2009-05-08 09:35:00,30.76,30.83,29.77,30.05,317600.0,21.4247,21.4735,20.7352,20.9302,317600.0
2009-05-08 09:40:00,30.04,30.78,30.04,30.74,270300.0,20.9232,21.4386,20.9232,21.4108,270300.0
2009-05-08 09:45:00,30.74,31.0,30.48,30.85,329000.0,21.4108,21.5919,21.2297,21.4874,329000.0
2009-05-08 09:50:00,30.87,31.22,30.8,31.1,424400.0,21.5013,21.7451,21.4526,21.6615,424400.0
2009-05-08 09:55:00,31.09,31.25,30.99,31.18,295400.0,21.6546,21.766,21.5849,21.7172,295400.0
2009-05-08 10:00:00,31.22,31.25,31.0,31.12,157200.0,21.7451,21.766,21.5919,21.6754,157200.0
2009-05-08 10:05:00,31.12,31.13,30.81,31.05,179100.0,21.6754,21.6824,21.4595,21.6267,179100.0
2009-05-08 10:10:00,31.04,31.04,30.63,30.69,278400.0,21.6197,21.6197,21.3342,21.3759,278400.0
2009-05-08 10:15:00,30.69,30.87,30.45,30.87,381800.0,21.3759,21.5013,21.2088,21.5013,381800.0
2009-05-08 10:20:00,30.88,30.89,30.57,30.61,223100.0,21.5083,21.5152,21.2924,21.3202,223100.0
2009-05-08 10:25:00,30.61,30.64,30.38,30.41,255600.0,21.3202,21.3411,21.16,21.1809,255600.0
2009-05-08 10:30:00,30.42,30.61,30.33,30.5,378600.0,21.1879,21.3202,21.1252,21.2436,378600.0
2009-05-08 10:35:00,30.51,30.71,30.44,30.7,237700.0,21.2506,21.3899,21.2018,21.3829,237700.0
2009-05-08 10:40:00,30.69,30.73,30.56,30.58,234700.0,21.3759,21.4038,21.2854,21.2993,234700.0
2009-05-08 10:45:00,30.59,30.62,30.49,30.51,188400.0,21.3063,21.3272,21.2366,21.2506,188400.0
2009-05-08 10:50:00,30.52,30.57,30.33,30.56,189400.0,21.2575,21.2924,21.1252,21.2854,189400.0
2009-05-08 10:55:00,30.53,30.71,30.46,30.52,127800.0,21.2645,21.3899,21.2157,21.2575,127800.0
2009-05-08 11:00:00,30.51,30.76,30.51,30.63,109300.0,21.2506,21.4247,21.2506,21.3342,109300.0
2009-05-08 11:05:00,30.63,30.74,30.62,30.67,63700.0,21.3342,21.4108,21.3272,21.362,63700.0
2009-05-08 11:10:00,30.67,30.67,30.51,30.58,84100.0,21.362,21.362,21.2506,21.2993,84100.0
2009-05-08 11:15:00,30.57,30.78,30.5,30.72,105200.0,21.2924,21.4386,21.2436,21.3968,105200.0
2009-05-08 11:20:00,30.7,30.7,30.5,30.54,118000.0,21.3829,21.3829,21.2436,21.2715,118000.0
2009-05-08 11:25:00,30.55,30.65,30.5,30.51,111100.0,21.2784,21.3481,21.2436,21.2506,111100.0
2009-05-08 11:30:00,30.51,30.59,30.48,30.58,98400.0,21.2506,21.3063,21.2297,21.2993,98400.0
2009-05-08 11:35:00,30.6,30.62,30.46,30.58,128200.0,21.3133,21.3272,21.2157,21.2993,128200.0
2009-05-08 11:40:00,30.58,30.62,30.48,30.56,128600.0,21.2993,21.3272,21.2297,21.2854,128600.0
2009-05-08 11:45:00,30.57,30.72,30.56,30.66,133700.0,21.2924,21.3968,21.2854,21.3551,133700.0
2009-05-08 11:50:00,30.65,30.84,30.65,30.78,226700.0,21.3481,21.4804,21.3481,21.4386,226700.0
2009-05-08 11:55:00,30.78,30.98,30.78,30.96,136000.0,21.4386,21.5779,21.4386,21.564,136000.0
2009-05-08 12:00:00,30.96,31.05,30.92,31.04,218500.0,21.564,21.6267,21.5361,21.6197,218500.0
2009-05-08 12:05:00,31.05,31.15,31.01,31.11,248400.0,21.6267,21.6963,21.5988,21.6685,248400.0
2009-05-08 12:10:00,31.1,31.23,31.09,31.23,160700.0,21.6615,21.7521,21.6546,21.7521,160700.0
2009-05-08 12:15:00,31.23,31.35,31.2,31.35,228200.0,21.7521,21.8356,21.7312,21.8356,228200.0
2009-05-08 12:20:00,31.35,31.42,31.16,31.25,168700.0,21.8356,21.8844,21.7033,21.766,168700.0
2009-05-08 12:25:00,31.24,31.25,31.09,31.09,156800.0,21.759,21.766,21.6546,21.6546,156800.0
2009-05-08 12:30:00,31.08,31.18,31.05,31.17,214400.0,21.6476,21.7172,21.6267,21.7103,214400.0
2009-05-08 12:35:00,31.16,31.21,31.07,31.18,164600.0,21.7033,21.7381,21.6406,21.7172,164600.0
2009-05-08 12:40:00,31.19,31.25,31.13,31.22,176200.0,21.7242,21.766,21.6824,21.7451,176200.0
2009-05-08 12:45:00,31.22,31.25,31.02,31.1,145100.0,21.7451,21.766,21.6058,21.6615,145100.0
2009-05-08 12:50:00,31.1,31.23,31.05,31.16,178600.0,21.6615,21.7521,21.6267,21.7033,178600.0
2009-05-08 12:55:00,31.15,31.39,31.15,31.36,177500.0,21.6963,21.8635,21.6963,21.8426,177500.0
2009-05-08 13:00:00,31.36,31.43,31.3,31.41,110400.0,21.8426,21.8914,21.8008,21.8774,110400.0
2009-05-08 13:05:00,31.4,31.55,31.39,31.49,133400.0,21.8705,21.9749,21.8635,21.9332,133400.0
2009-05-08 13:10:00,31.49,31.52,31.36,31.43,132500.0,21.9332,21.9541,21.8426,21.8914,132500.0
2009-05-08 13:15:00,31.44,31.46,31.31,31.4,110400.0,21.8983,21.9123,21.8078,21.8705,110400.0
2009-05-08 13:20:00,31.39,31.55,31.38,31.47,186500.0,21.8635,21.9749,21.8565,21.9192,186500.0
2009-05-08 13:25:00,31.48,31.52,31.42,31.43,117100.0,21.9262,21.9541,21.8844,21.8914,117100.0
2009-05-08 13:30:00,31.43,31.43,31.25,31.31,145200.0,21.8914,21.8914,21.766,21.8078,145200.0
2009-05-08 13:35:00,31.31,31.38,31.24,31.38,232500.0,21.8078,21.8565,21.759,21.8565,232500.0
2009-05-08 13:40:00,31.37,31.42,31.27,31.29,95900.0,21.8496,21.8844,21.7799,21.7939,95900.0
2009-05-08 13:45:00,31.29,31.37,31.18,31.35,171600.0,21.7939,21.8496,21.7172,21.8356,171600.0
2009-05-08 13:50:00,31.35,31.37,31.21,31.3,129600.0,21.8356,21.8496,21.7381,21.8008,129600.0
2009-05-08 13:55:00,31.29,31.32,31.12,31.18,109300.0,21.7939,21.8147,21.6754,21.7172,109300.0
2009-05-08 14:00:00,31.17,31.32,31.17,31.28,136100.0,21.7103,21.8147,21.7103,21.7869,136100.0
2009-05-08 14:05:00,31.28,31.32,31.24,31.27,149000.0,21.7869,21.8147,21.759,21.7799,149000.0
2009-05-08 14:10:00,31.27,31.49,31.22,31.47,211300.0,21.7799,21.9332,21.7451,21.9192,211300.0
2009-05-08 14:15:00,31.47,31.54,31.42,31.51,183400.0,21.9192,21.968,21.8844,21.9471,183400.0
2009-05-08 14:20:00,31.51,31.54,31.43,31.48,169400.0,21.9471,21.968,21.8914,21.9262,169400.0
2009-05-08 14:25:00,31.48,31.52,31.41,31.41,144700.0,21.9262,21.9541,21.8774,21.8774,144700.0
2009-05-08 14:30:00,31.41,31.51,31.41,31.51,122300.0,21.8774,21.9471,21.8774,21.9471,122300.0
2009-05-08 14:35:00,31.51,31.55,31.44,31.53,186300.0,21.9471,21.9749,21.8983,21.961,186300.0
2009-05-08 14:40:00,31.54,31.55,31.37,31.43,207300.0,21.968,21.9749,21.8496,21.8914,207300.0
2009-05-08 14:45:00,31.44,31.54,31.37,31.5,243100.0,21.8983,21.968,21.8496,21.9401,243100.0
2009-05-08 14:50:00,31.5,31.59,31.5,31.57,280200.0,21.9401,22.0028,21.9401,21.9889,280200.0
2009-05-08 14:55:00,31.57,31.65,31.55,31.65,286600.0,21.9889,22.0446,21.9749,22.0446,286600.0
2009-05-08 15:00:00,31.65,31.8,31.65,31.8,372000.0,22.0446,22.1491,22.0446,22.1491,372000.0
2009-05-08 15:05:00,31.8,31.81,31.5,31.54,287000.0,22.1491,22.156,21.9401,21.968,287000.0
2009-05-08 15:10:00,31.54,31.57,31.32,31.32,211800.0,21.968,21.9889,21.8147,21.8147,211800.0
2009-05-08 15:15:00,31.32,31.37,31.23,31.31,283000.0,21.8147,21.8496,21.7521,21.8078,283000.0
2009-05-08 15:20:00,31.31,31.48,31.28,31.46,292800.0,21.8078,21.9262,21.7869,21.9123,292800.0
2009-05-08 15:25:00,31.46,31.58,31.44,31.51,295400.0,21.9123,21.9958,21.8983,21.9471,295400.0
2009-05-08 15:30:00,31.52,31.6,31.32,31.42,402700.0,21.9541,22.0098,21.8147,21.8844,402700.0
2009-05-08 15:35:00,31.41,31.62,31.39,31.52,317800.0,21.8774,22.0237,21.8635,21.9541,317800.0
2009-05-08 15:40:00,31.52,31.74,31.51,31.72,608400.0,21.9541,22.1073,21.9471,22.0934,608400.0
2009-05-08 15:45:00,31.71,32.0,31.67,31.95,649400.0,22.0864,22.2884,22.0585,22.2536,649400.0
2009-05-08 15:50:00,31.95,31.97,31.51,31.83,1203500.0,22.2536,22.2675,21.9471,22.17,1203500.0
2009-05-08 15:55:00,31.83,32.1,31.74,32.01,1994000.0,22.17,22.358,22.1073,22.2953,1994000.0
2009-05-11 09:30:00,31.42,31.44,30.8,30.84,334500.0,21.8844,21.8983,21.4526,21.4804,334500.0
2009-05-11 09:35:00,30.84,31.19,30.72,31.0,189400.0,21.4804,21.7242,21.3968,21.5919,189400.0
2009-05-11 09:40:00,31.02,31.19,30.66,30.77,178300.0,21.6058,21.7242,21.3551,21.4317,178300.0
2009-05-11 09:45:00,30.78,30.96,30.7,30.85,177200.0,21.4386,21.564,21.3829,21.4874,177200.0
2009-05-11 09:50:00,30.84,30.96,30.74,30.75,177000.0,21.4804,21.564,21.4108,21.4177,177000.0
2009-05-11 09:55:00,30.75,30.88,30.67,30.85,132000.0,21.4177,21.5083,21.362,21.4874,132000.0
2009-05-11 10:00:00,30.85,30.88,30.74,30.8,143100.0,21.4874,21.5083,21.4108,21.4526,143100.0
2009-05-11 10:05:00,30.79,31.11,30.76,30.95,158900.0,21.4456,21.6685,21.4247,21.557,158900.0
2009-05-11 10:10:00,30.93,31.01,30.85,30.89,96000.0,21.5431,21.5988,21.4874,21.5152,96000.0
2009-05-11 10:15:00,30.88,30.89,30.63,30.77,142400.0,21.5083,21.5152,21.3342,21.4317,142400.0
2009-05-11 10:20:00,30.78,30.78,30.53,30.59,243300.0,21.4386,21.4386,21.2645,21.3063,243300.0
2009-05-11 10:25:00,30.59,30.74,30.58,30.61,134900.0,21.3063,21.4108,21.2993,21.3202,134900.0
2009-05-11 10:30:00,30.61,30.83,30.6,30.64,120300.0,21.3202,21.4735,21.3133,21.3411,120300.0
2009-05-11 10:35:00,30.63,30.78,30.57,30.76,143200.0,21.3342,21.4386,21.2924,21.4247,143200.0
2009-05-11 10:40:00,30.77,31.05,30.74,30.97,165700.0,21.4317,21.6267,21.4108,21.571,165700.0
2009-05-11 10:45:00,30.97,31.03,30.9,31.01,141000.0,21.571,21.6128,21.5222,21.5988,141000.0
2009-05-11 10:50:00,31.01,31.25,31.0,31.22,118300.0,21.5988,21.766,21.5919,21.7451,118300.0
2009-05-11 10:55:00,31.21,31.23,30.95,31.0,158100.0,21.7381,21.7521,21.557,21.5919,158100.0
2009-05-11 11:00:00,31.0,31.07,30.92,31.05,167100.0,21.5919,21.6406,21.5361,21.6267,167100.0
2009-05-11 11:05:00,31.07,31.14,31.0,31.06,511200.0,21.6406,21.6894,21.5919,21.6337,511200.0
2009-05-11 11:10:00,31.06,31.2,31.05,31.15,184000.0,21.6337,21.7312,21.6267,21.6963,184000.0
2009-05-11 11:15:00,31.15,31.23,31.1,31.12,224500.0,21.6963,21.7521,21.6615,21.6754,224500.0
2009-05-11 11:20:00,31.13,31.22,31.1,31.11,126100.0,21.6824,21.7451,21.6615,21.6685,126100.0
2009-05-11 11:25:00,31.11,31.21,31.08,31.16,119100.0,21.6685,21.7381,21.6476,21.7033,119100.0
2009-05-11 11:30:00,31.17,31.2,31.1,31.12,140200.0,21.7103,21.7312,21.6615,21.6754,140200.0
2009-05-11 11:35:00,31.13,31.19,31.12,31.13,100600.0,21.6824,21.7242,21.6754,21.6824,100600.0
2009-05-11 11:40:00,31.14,31.2,31.12,31.15,151000.0,21.6894,21.7312,21.6754,21.6963,151000.0
2009-05-11 11:45:00,31.14,31.15,31.08,31.11,71800.0,21.6894,21.6963,21.6476,21.6685,71800.0
2009-05-11 11:50:00,31.09,31.09,30.95,30.97,106700.0,21.6546,21.6546,21.557,21.571,106700.0
2009-05-11 11:55:00,30.97,31.0,30.85,30.86,74000.0,21.571,21.5919,21.4874,21.4944,74000.0
2009-05-11 12:00:00,30.85,30.85,30.75,30.75,67100.0,21.4874,21.4874,21.4177,21.4177,67100.0
2009-05-11 12:05:00,30.75,30.86,30.72,30.78,112500.0,21.4177,21.4944,21.3968,21.4386,112500.0
2009-05-11 12:10:00,30.78,30.79,30.67,30.68,98700.0,21.4386,21.4456,21.362,21.369,98700.0
2009-05-11 12:15:00,30.68,30.76,30.64,30.76,95500.0,21.369,21.4247,21.3411,21.4247,95500.0
2009-05-11 12:20:00,30.74,30.87,30.74,30.85,85800.0,21.4108,21.5013,21.4108,21.4874,85800.0
2009-05-11 12:25:00,30.85,30.97,30.84,30.84,70800.0,21.4874,21.571,21.4804,21.4804,70800.0
2009-05-11 12:30:00,30.84,30.9,30.79,30.84,89200.0,21.4804,21.5222,21.4456,21.4804,89200.0
2009-05-11 12:35:00,30.85,30.9,30.82,30.82,60000.0,21.4874,21.5222,21.4665,21.4665,60000.0
2009-05-11 12:40:00,30.83,30.83,30.72,30.78,87100.0,21.4735,21.4735,21.3968,21.4386,87100.0
2009-05-11 12:45:00,30.77,30.9,30.77,30.79,99400.0,21.4317,21.5222,21.4317,21.4456,99400.0
2009-05-11 12:50:00,30.78,30.84,30.7,30.71,105900.0,21.4386,21.4804,21.3829,21.3899,105900.0
2009-05-11 12:55:00,30.69,30.73,30.6,30.62,114300.0,21.3759,21.4038,21.3133,21.3272,114300.0
2009-05-11 13:00:00,30.6,30.62,30.44,30.45,147400.0,21.3133,21.3272,21.2018,21.2088,147400.0
2009-05-11 13:05:00,30.46,30.6,30.43,30.6,137600.0,21.2157,21.3133,21.1949,21.3133,137600.0
2009-05-11 13:10:00,30.6,30.78,30.59,30.75,152000.0,21.3133,21.4386,21.3063,21.4177,152000.0
2009-05-11 13:15:00,30.75,30.93,30.73,30.93,119300.0,21.4177,21.5431,21.4038,21.5431,119300.0
2009-05-11 13:20:00,30.93,31.0,30.89,31.0,428600.0,21.5431,21.5919,21.5152,21.5919,428600.0
2009-05-11 13:25:00,30.99,31.02,30.84,30.84,198400.0,21.5849,21.6058,21.4804,21.4804,198400.0
2009-05-11 13:30:00,30.83,30.84,30.7,30.71,95200.0,21.4735,21.4804,21.3829,21.3899,95200.0
2009-05-11 13:35:00,30.72,30.74,30.63,30.67,181100.0,21.3968,21.4108,21.3342,21.362,181100.0
2009-05-11 13:40:00,30.68,30.74,30.63,30.64,110800.0,21.369,21.4108,21.3342,21.3411,110800.0
2009-05-11 13:45:00,30.64,30.68,30.59,30.66,116300.0,21.3411,21.369,21.3063,21.3551,116300.0
2009-05-11 13:50:00,30.64,30.65,30.61,30.64,76200.0,21.3411,21.3481,21.3202,21.3411,76200.0
2009-05-11 13:55:00,30.63,30.65,30.51,30.55,85500.0,21.3342,21.3481,21.2506,21.2784,85500.0
2009-05-11 14:00:00,30.56,30.56,30.43,30.45,114600.0,21.2854,21.2854,21.1949,21.2088,114600.0
2009-05-11 14:05:00,30.46,30.55,30.41,30.41,174600.0,21.2157,21.2784,21.1809,21.1809,174600.0
2009-05-11 14:10:00,30.41,30.47,30.39,30.4,150500.0,21.1809,21.2227,21.167,21.174,150500.0
2009-05-11 14:15:00,30.4,30.43,30.34,30.42,177300.0,21.174,21.1949,21.1322,21.1879,177300.0
2009-05-11 14:20:00,30.42,30.42,30.3,30.3,172200.0,21.1879,21.1879,21.1043,21.1043,172200.0
2009-05-11 14:25:00,30.3,30.34,30.25,30.29,201200.0,21.1043,21.1322,21.0695,21.0973,201200.0
2009-05-11 14:30:00,30.29,30.35,30.27,30.28,181700.0,21.0973,21.1391,21.0834,21.0904,181700.0
2009-05-11 14:35:00,30.28,30.39,30.25,30.26,154100.0,21.0904,21.167,21.0695,21.0764,154100.0
2009-05-11 14:40:00,30.26,30.31,30.25,30.28,119500.0,21.0764,21.1113,21.0695,21.0904,119500.0
2009-05-11 14:45:00,30.28,30.3,30.25,30.3,119200.0,21.0904,21.1043,21.0695,21.1043,119200.0
2009-05-11 14:50:00,30.3,30.45,30.3,30.4,114800.0,21.1043,21.2088,21.1043,21.174,114800.0
2009-05-11 14:55:00,30.4,30.44,30.33,30.39,154700.0,21.174,21.2018,21.1252,21.167,154700.0
2009-05-11 15:00:00,30.39,30.45,30.3,30.3,226300.0,21.167,21.2088,21.1043,21.1043,226300.0
2009-05-11 15:05:00,30.3,30.42,30.3,30.33,203200.0,21.1043,21.1879,21.1043,21.1252,203200.0
2009-05-11 15:10:00,30.37,30.44,30.3,30.38,266900.0,21.1531,21.2018,21.1043,21.16,266900.0
2009-05-11 15:15:00,30.38,30.41,30.3,30.34,226000.0,21.16,21.1809,21.1043,21.1322,226000.0
2009-05-11 15:20:00,30.34,30.36,30.01,30.01,347900.0,21.1322,21.1461,20.9023,20.9023,347900.0
2009-05-11 15:25:00,30.02,30.15,30.01,30.09,210400.0,20.9093,20.9998,20.9023,20.958,210400.0
2009-05-11 15:30:00,30.09,30.09,29.85,29.85,305600.0,20.958,20.958,20.7909,20.7909,305600.0
2009-05-11 15:35:00,29.86,29.89,29.78,29.81,333000.0,20.7978,20.8187,20.7421,20.763,333000.0
2009-05-11 15:40:00,29.81,30.0,29.79,29.88,454800.0,20.763,20.8954,20.7491,20.8118,454800.0
2009-05-11 15:45:00,29.88,29.98,29.81,29.86,557400.0,20.8118,20.8814,20.763,20.7978,557400.0
2009-05-11 15:50:00,29.86,29.95,29.64,29.84,1064700.0,20.7978,20.8605,20.6446,20.7839,1064700.0
2009-05-11 15:55:00,29.84,29.86,29.58,29.75,1824900.0,20.7839,20.7978,20.6028,20.7212,1824900.0
2009-05-12 09:30:00,28.86,29.08,28.82,28.99,2272800.0,20.1013,20.2546,20.0735,20.1919,2272800.0
2009-05-12 09:35:00,29.0,29.0,28.76,28.95,1747500.0,20.1988,20.1988,20.0317,20.164,1747500.0
2009-05-12 09:40:00,28.94,28.94,28.46,28.57,3551100.0,20.157,20.157,19.8227,19.8993,3551100.0
2009-05-12 09:45:00,28.58,28.63,28.27,28.31,1775600.0,19.9063,19.9411,19.6904,19.7182,1775600.0
2009-05-12 09:50:00,28.31,28.44,28.28,28.37,808300.0,19.7182,19.8088,19.6974,19.76,808300.0
2009-05-12 09:55:00,28.37,28.73,28.35,28.58,988500.0,19.76,20.0108,19.7461,19.9063,988500.0
2009-05-12 10:00:00,28.59,28.72,28.44,28.72,822200.0,19.9133,20.0038,19.8088,20.0038,822200.0
2009-05-12 10:05:00,28.72,28.75,28.5,28.52,650600.0,20.0038,20.0247,19.8506,19.8645,650600.0
2009-05-12 10:10:00,28.52,28.55,28.45,28.46,651300.0,19.8645,19.8854,19.8158,19.8227,651300.0
2009-05-12 10:15:00,28.47,28.5,28.32,28.34,520100.0,19.8297,19.8506,19.7252,19.7391,520100.0
2009-05-12 10:20:00,28.35,28.74,28.34,28.72,634200.0,19.7461,20.0177,19.7391,20.0038,634200.0
2009-05-12 10:25:00,28.72,28.75,28.56,28.61,589300.0,20.0038,20.0247,19.8924,19.9272,589300.0
2009-05-12 10:30:00,28.61,28.73,28.57,28.6,382400.0,19.9272,20.0108,19.8993,19.9202,382400.0
2009-05-12 10:35:00,28.6,28.74,28.58,28.74,394000.0,19.9202,20.0177,19.9063,20.0177,394000.0
2009-05-12 10:40:00,28.74,28.75,28.58,28.66,422000.0,20.0177,20.0247,19.9063,19.962,422000.0
2009-05-12 10:45:00,28.66,28.75,28.65,28.75,398100.0,19.962,20.0247,19.9551,20.0247,398100.0
2009-05-12 10:50:00,28.75,28.75,28.65,28.68,322200.0,20.0247,20.0247,19.9551,19.976,322200.0
2009-05-12 10:55:00,28.68,28.75,28.66,28.74,563400.0,19.976,20.0247,19.962,20.0177,563400.0
2009-05-12 11:00:00,28.74,28.75,28.71,28.74,280700.0,20.0177,20.0247,19.9969,20.0177,280700.0
2009-05-12 11:05:00,28.73,28.75,28.66,28.67,567800.0,20.0108,20.0247,19.962,19.969,567800.0
2009-05-12 11:10:00,28.68,28.69,28.56,28.67,330800.0,19.976,19.9829,19.8924,19.969,330800.0
2009-05-12 11:15:00,28.67,28.72,28.61,28.67,228000.0,19.969,20.0038,19.9272,19.969,228000.0
2009-05-12 11:20:00,28.67,28.7,28.62,28.64,141600.0,19.969,19.9899,19.9342,19.9481,141600.0
2009-05-12 11:25:00,28.64,28.68,28.62,28.67,211000.0,19.9481,19.976,19.9342,19.969,211000.0
2009-05-12 11:30:00,28.68,28.69,28.61,28.62,153700.0,19.976,19.9829,19.9272,19.9342,153700.0
2009-05-12 11:35:00,28.63,28.69,28.63,28.65,250000.0,19.9411,19.9829,19.9411,19.9551,250000.0
2009-05-12 11:40:00,28.65,28.69,28.63,28.65,203100.0,19.9551,19.9829,19.9411,19.9551,203100.0
2009-05-12 11:45:00,28.65,28.66,28.51,28.53,274900.0,19.9551,19.962,19.8575,19.8715,274900.0
2009-05-12 11:50:00,28.51,28.59,28.41,28.47,270700.0,19.8575,19.9133,19.7879,19.8297,270700.0
2009-05-12 11:55:00,28.47,28.54,28.42,28.52,163800.0,19.8297,19.8784,19.7949,19.8645,163800.0
2009-05-12 12:00:00,28.53,28.55,28.48,28.52,199200.0,19.8715,19.8854,19.8367,19.8645,199200.0
2009-05-12 12:05:00,28.52,28.55,28.48,28.52,217200.0,19.8645,19.8854,19.8367,19.8645,217200.0
2009-05-12 12:10:00,28.51,28.56,28.4,28.41,425700.0,19.8575,19.8924,19.7809,19.7879,425700.0
2009-05-12 12:15:00,28.42,28.45,28.29,28.29,433700.0,19.7949,19.8158,19.7043,19.7043,433700.0
2009-05-12 12:20:00,28.29,28.32,28.25,28.27,612100.0,19.7043,19.7252,19.6765,19.6904,612100.0
2009-05-12 12:25:00,28.28,28.32,28.27,28.29,241800.0,19.6974,19.7252,19.6904,19.7043,241800.0
2009-05-12 12:30:00,28.29,28.36,28.28,28.32,273400.0,19.7043,19.7531,19.6974,19.7252,273400.0
2009-05-12 12:35:00,28.32,28.33,28.25,28.27,338300.0,19.7252,19.7322,19.6765,19.6904,338300.0
2009-05-12 12:40:00,28.27,28.27,28.25,28.26,395300.0,19.6904,19.6904,19.6765,19.6834,395300.0
2009-05-12 12:45:00,28.27,28.28,28.26,28.27,315200.0,19.6904,19.6974,19.6834,19.6904,315200.0
2009-05-12 12:50:00,28.27,28.27,28.26,28.26,293000.0,19.6904,19.6904,19.6834,19.6834,293000.0
2009-05-12 12:55:00,28.26,28.27,28.15,28.17,1483900.0,19.6834,19.6904,19.6068,19.6207,1483900.0
2009-05-12 13:00:00,28.17,28.2,28.08,28.15,342100.0,19.6207,19.6416,19.558,19.6068,342100.0
2009-05-12 13:05:00,28.15,28.17,28.04,28.07,292600.0,19.6068,19.6207,19.5302,19.5511,292600.0
2009-05-12 13:10:00,28.07,28.26,28.06,28.25,278300.0,19.5511,19.6834,19.5441,19.6765,278300.0
2009-05-12 13:15:00,28.24,28.41,28.2,28.4,191300.0,19.6695,19.7879,19.6416,19.7809,191300.0
2009-05-12 13:20:00,28.39,28.5,28.39,28.47,324900.0,19.774,19.8506,19.774,19.8297,324900.0
2009-05-12 13:25:00,28.47,28.55,28.33,28.35,175700.0,19.8297,19.8854,19.7322,19.7461,175700.0
2009-05-12 13:30:00,28.35,28.39,28.28,28.39,130400.0,19.7461,19.774,19.6974,19.774,130400.0
2009-05-12 13:35:00,28.39,28.58,28.39,28.57,321700.0,19.774,19.9063,19.774,19.8993,321700.0
2009-05-12 13:40:00,28.57,28.58,28.47,28.48,184800.0,19.8993,19.9063,19.8297,19.8367,184800.0
2009-05-12 13:45:00,28.48,28.55,28.47,28.54,117500.0,19.8367,19.8854,19.8297,19.8784,117500.0
2009-05-12 13:50:00,28.54,28.61,28.51,28.53,162400.0,19.8784,19.9272,19.8575,19.8715,162400.0
2009-05-12 13:55:00,28.53,28.53,28.47,28.5,106500.0,19.8715,19.8715,19.8297,19.8506,106500.0
2009-05-12 14:00:00,28.49,28.55,28.46,28.53,178100.0,19.8436,19.8854,19.8227,19.8715,178100.0
2009-05-12 14:05:00,28.54,28.6,28.53,28.57,209300.0,19.8784,19.9202,19.8715,19.8993,209300.0
2009-05-12 14:10:00,28.57,28.65,28.55,28.64,275500.0,19.8993,19.9551,19.8854,19.9481,275500.0
2009-05-12 14:15:00,28.64,28.72,28.63,28.69,339000.0,19.9481,20.0038,19.9411,19.9829,339000.0
2009-05-12 14:20:00,28.69,28.74,28.67,28.71,439600.0,19.9829,20.0177,19.969,19.9969,439600.0
2009-05-12 14:25:00,28.71,28.73,28.63,28.64,320000.0,19.9969,20.0108,19.9411,19.9481,320000.0
2009-05-12 14:30:00,28.64,28.78,28.62,28.72,767900.0,19.9481,20.0456,19.9342,20.0038,767900.0
2009-05-12 14:35:00,28.72,28.79,28.7,28.79,955100.0,20.0038,20.0526,19.9899,20.0526,955100.0
2009-05-12 14:40:00,28.79,28.85,28.74,28.75,956600.0,20.0526,20.0944,20.0177,20.0247,956600.0
2009-05-12 14:45:00,28.75,28.76,28.57,28.64,557200.0,20.0247,20.0317,19.8993,19.9481,557200.0
2009-05-12 14:50:00,28.64,28.8,28.64,28.8,548300.0,19.9481,20.0595,19.9481,20.0595,548300.0
2009-05-12 14:55:00,28.8,28.82,28.7,28.78,636100.0,20.0595,20.0735,19.9899,20.0456,636100.0
2009-05-12 15:00:00,28.78,29.0,28.78,28.91,874300.0,20.0456,20.1988,20.0456,20.1362,874300.0
2009-05-12 15:05:00,28.91,28.92,28.71,28.83,650000.0,20.1362,20.1431,19.9969,20.0804,650000.0
2009-05-12 15:10:00,28.83,28.84,28.65,28.75,590800.0,20.0804,20.0874,19.9551,20.0247,590800.0
2009-05-12 15:15:00,28.74,28.78,28.67,28.67,513000.0,20.0177,20.0456,19.969,19.969,513000.0
2009-05-12 15:20:00,28.67,28.73,28.62,28.73,534200.0,19.969,20.0108,19.9342,20.0108,534200.0
2009-05-12 15:25:00,28.73,28.81,28.69,28.7,568200.0,20.0108,20.0665,19.9829,19.9899,568200.0
2009-05-12 15:30:00,28.69,28.71,28.64,28.69,457400.0,19.9829,19.9969,19.9481,19.9829,457400.0
2009-05-12 15:35:00,28.69,28.76,28.65,28.67,459000.0,19.9829,20.0317,19.9551,19.969,459000.0
2009-05-12 15:40:00,28.66,28.67,28.48,28.53,644500.0,19.962,19.969,19.8367,19.8715,644500.0
2009-05-12 15:45:00,28.53,28.58,28.42,28.47,685900.0,19.8715,19.9063,19.7949,19.8297,685900.0
2009-05-12 15:50:00,28.47,28.48,28.22,28.31,1207700.0,19.8297,19.8367,19.6556,19.7182,1207700.0
2009-05-12 15:55:00,28.3,28.52,28.28,28.47,1618500.0,19.7113,19.8645,19.6974,19.8297,1618500.0
2009-05-13 09:30:00,28.07,28.35,28.03,28.25,402300.0,19.5511,19.7461,19.5232,19.6765,402300.0
2009-05-13 09:35:00,28.25,28.26,27.76,27.89,546200.0,19.6765,19.6834,19.3352,19.4257,546200.0
2009-05-13 09:40:00,27.9,28.49,27.86,28.28,673500.0,19.4327,19.8436,19.4048,19.6974,673500.0
2009-05-13 09:45:00,28.28,28.76,28.28,28.7,677700.0,19.6974,20.0317,19.6974,19.9899,677700.0
2009-05-13 09:50:00,28.7,28.9,28.57,28.65,670500.0,19.9899,20.1292,19.8993,19.9551,670500.0
2009-05-13 09:55:00,28.65,28.76,28.52,28.7,373200.0,19.9551,20.0317,19.8645,19.9899,373200.0
2009-05-13 10:00:00,28.69,28.75,28.56,28.72,376400.0,19.9829,20.0247,19.8924,20.0038,376400.0
2009-05-13 10:05:00,28.71,28.74,28.64,28.65,327300.0,19.9969,20.0177,19.9481,19.9551,327300.0
2009-05-13 10:10:00,28.64,28.75,28.63,28.74,329200.0,19.9481,20.0247,19.9411,20.0177,329200.0
2009-05-13 10:15:00,28.74,28.75,28.68,28.75,326500.0,20.0177,20.0247,19.976,20.0247,326500.0
2009-05-13 10:20:00,28.74,28.75,28.64,28.68,362900.0,20.0177,20.0247,19.9481,19.976,362900.0
2009-05-13 10:25:00,28.69,28.7,28.65,28.7,206600.0,19.9829,19.9899,19.9551,19.9899,206600.0
2009-05-13 10:30:00,28.7,28.7,28.57,28.66,293000.0,19.9899,19.9899,19.8993,19.962,293000.0
2009-05-13 10:35:00,28.67,28.69,28.58,28.65,214600.0,19.969,19.9829,19.9063,19.9551,214600.0
2009-05-13 10:40:00,28.65,28.65,28.52,28.59,182600.0,19.9551,19.9551,19.8645,19.9133,182600.0
2009-05-13 10:45:00,28.59,28.7,28.53,28.69,212500.0,19.9133,19.9899,19.8715,19.9829,212500.0
2009-05-13 10:50:00,28.69,28.69,28.65,28.65,120500.0,19.9829,19.9829,19.9551,19.9551,120500.0
2009-05-13 10:55:00,28.65,28.67,28.59,28.6,125900.0,19.9551,19.969,19.9133,19.9202,125900.0
2009-05-13 11:00:00,28.6,28.61,28.49,28.55,253200.0,19.9202,19.9272,19.8436,19.8854,253200.0
2009-05-13 11:05:00,28.56,28.61,28.5,28.54,171900.0,19.8924,19.9272,19.8506,19.8784,171900.0
2009-05-13 11:10:00,28.55,28.58,28.41,28.46,327600.0,19.8854,19.9063,19.7879,19.8227,327600.0
2009-05-13 11:15:00,28.46,28.54,28.42,28.48,187600.0,19.8227,19.8784,19.7949,19.8367,187600.0
2009-05-13 11:20:00,28.48,28.55,28.45,28.53,132700.0,19.8367,19.8854,19.8158,19.8715,132700.0
2009-05-13 11:25:00,28.51,28.6,28.49,28.5,121100.0,19.8575,19.9202,19.8436,19.8506,121100.0
2009-05-13 11:30:00,28.5,28.55,28.45,28.52,162000.0,19.8506,19.8854,19.8158,19.8645,162000.0
2009-05-13 11:35:00,28.52,28.52,28.31,28.32,229100.0,19.8645,19.8645,19.7182,19.7252,229100.0
2009-05-13 11:40:00,28.32,28.44,28.31,28.38,178400.0,19.7252,19.8088,19.7182,19.767,178400.0
2009-05-13 11:45:00,28.39,28.42,28.33,28.38,300100.0,19.774,19.7949,19.7322,19.767,300100.0
2009-05-13 11:50:00,28.38,28.42,28.34,28.39,142400.0,19.767,19.7949,19.7391,19.774,142400.0
2009-05-13 11:55:00,28.38,28.41,28.33,28.38,122400.0,19.767,19.7879,19.7322,19.767,122400.0
2009-05-13 12:00:00,28.38,28.42,28.36,28.4,142700.0,19.767,19.7949,19.7531,19.7809,142700.0
2009-05-13 12:05:00,28.4,28.4,28.3,28.39,123500.0,19.7809,19.7809,19.7113,19.774,123500.0
2009-05-13 12:10:00,28.38,28.65,28.37,28.58,230200.0,19.767,19.9551,19.76,19.9063,230200.0
2009-05-13 12:15:00,28.59,28.61,28.38,28.38,237200.0,19.9133,19.9272,19.767,19.767,237200.0
2009-05-13 12:20:00,28.38,28.46,28.36,28.39,136900.0,19.767,19.8227,19.7531,19.774,136900.0
2009-05-13 12:25:00,28.39,28.41,28.33,28.4,81900.0,19.774,19.7879,19.7322,19.7809,81900.0
2009-05-13 12:30:00,28.4,28.43,28.35,28.43,118600.0,19.7809,19.8018,19.7461,19.8018,118600.0
2009-05-13 12:35:00,28.43,28.48,28.41,28.43,80700.0,19.8018,19.8367,19.7879,19.8018,80700.0
2009-05-13 12:40:00,28.42,28.47,28.38,28.4,92700.0,19.7949,19.8297,19.767,19.7809,92700.0
2009-05-13 12:45:00,28.4,28.41,28.2,28.32,134000.0,19.7809,19.7879,19.6416,19.7252,134000.0
2009-05-13 12:50:00,28.32,28.39,28.31,28.38,100100.0,19.7252,19.774,19.7182,19.767,100100.0
2009-05-13 12:55:00,28.36,28.38,28.28,28.29,119400.0,19.7531,19.767,19.6974,19.7043,119400.0
2009-05-13 13:00:00,28.28,28.35,28.27,28.28,160500.0,19.6974,19.7461,19.6904,19.6974,160500.0
2009-05-13 13:05:00,28.28,28.3,28.21,28.22,134900.0,19.6974,19.7113,19.6486,19.6556,134900.0
2009-05-13 13:10:00,28.22,28.37,28.19,28.37,135700.0,19.6556,19.76,19.6347,19.76,135700.0
2009-05-13 13:15:00,28.37,28.54,28.36,28.52,131200.0,19.76,19.8784,19.7531,19.8645,131200.0
2009-05-13 13:20:00,28.52,28.55,28.4,28.5,89400.0,19.8645,19.8854,19.7809,19.8506,89400.0
2009-05-13 13:25:00,28.5,28.53,28.4,28.42,132800.0,19.8506,19.8715,19.7809,19.7949,132800.0
2009-05-13 13:30:00,28.42,28.43,28.3,28.41,151600.0,19.7949,19.8018,19.7113,19.7879,151600.0
2009-05-13 13:35:00,28.42,28.55,28.39,28.53,104500.0,19.7949,19.8854,19.774,19.8715,104500.0
2009-05-13 13:40:00,28.53,28.53,28.42,28.44,114400.0,19.8715,19.8715,19.7949,19.8088,114400.0
2009-05-13 13:45:00,28.43,28.49,28.41,28.46,79700.0,19.8018,19.8436,19.7879,19.8227,79700.0
2009-05-13 13:50:00,28.48,28.65,28.46,28.61,157000.0,19.8367,19.9551,19.8227,19.9272,157000.0
2009-05-13 13:55:00,28.61,28.61,28.45,28.51,103000.0,19.9272,19.9272,19.8158,19.8575,103000.0
2009-05-13 14:00:00,28.5,28.57,28.42,28.43,140800.0,19.8506,19.8993,19.7949,19.8018,140800.0
2009-05-13 14:05:00,28.43,28.48,28.42,28.45,116300.0,19.8018,19.8367,19.7949,19.8158,116300.0
2009-05-13 14:10:00,28.45,28.47,28.4,28.41,334100.0,19.8158,19.8297,19.7809,19.7879,334100.0
2009-05-13 14:15:00,28.41,28.41,28.15,28.15,305400.0,19.7879,19.7879,19.6068,19.6068,305400.0
2009-05-13 14:20:00,28.15,28.25,28.14,28.22,215700.0,19.6068,19.6765,19.5998,19.6556,215700.0
2009-05-13 14:25:00,28.22,28.32,28.19,28.24,140600.0,19.6556,19.7252,19.6347,19.6695,140600.0
2009-05-13 14:30:00,28.23,28.25,28.16,28.2,198400.0,19.6625,19.6765,19.6138,19.6416,198400.0
2009-05-13 14:35:00,28.2,28.28,28.18,28.25,89100.0,19.6416,19.6974,19.6277,19.6765,89100.0
2009-05-13 14:40:00,28.25,28.28,28.17,28.17,137500.0,19.6765,19.6974,19.6207,19.6207,137500.0
2009-05-13 14:45:00,28.18,28.2,28.15,28.19,92400.0,19.6277,19.6416,19.6068,19.6347,92400.0
2009-05-13 14:50:00,28.17,28.26,28.17,28.2,188100.0,19.6207,19.6834,19.6207,19.6416,188100.0
2009-05-13 14:55:00,28.2,28.29,28.2,28.28,210900.0,19.6416,19.7043,19.6416,19.6974,210900.0
2009-05-13 15:00:00,28.28,28.36,28.13,28.13,222700.0,19.6974,19.7531,19.5929,19.5929,222700.0
2009-05-13 15:05:00,28.13,28.18,28.08,28.16,226000.0,19.5929,19.6277,19.558,19.6138,226000.0
2009-05-13 15:10:00,28.17,28.19,28.0,28.01,237600.0,19.6207,19.6347,19.5023,19.5093,237600.0
2009-05-13 15:15:00,28.03,28.14,27.99,28.14,314400.0,19.5232,19.5998,19.4954,19.5998,314400.0
2009-05-13 15:20:00,28.13,28.18,27.98,28.1,277300.0,19.5929,19.6277,19.4884,19.572,277300.0
2009-05-13 15:25:00,28.1,28.1,27.98,28.01,300700.0,19.572,19.572,19.4884,19.5093,300700.0
2009-05-13 15:30:00,28.01,28.05,27.98,28.03,258000.0,19.5093,19.5372,19.4884,19.5232,258000.0
2009-05-13 15:35:00,28.03,28.06,27.95,27.95,519700.0,19.5232,19.5441,19.4675,19.4675,519700.0
2009-05-13 15:40:00,27.95,28.01,27.87,27.94,728400.0,19.4675,19.5093,19.4118,19.4605,728400.0
2009-05-13 15:45:00,27.94,28.14,27.94,28.02,683600.0,19.4605,19.5998,19.4605,19.5163,683600.0
2009-05-13 15:50:00,28.03,28.17,27.93,27.99,1076800.0,19.5232,19.6207,19.4536,19.4954,1076800.0
2009-05-13 15:55:00,27.99,28.1,27.85,28.0,1359500.0,19.4954,19.572,19.3979,19.5023,1359500.0
2009-05-14 09:30:00,27.96,28.47,27.91,28.35,380000.0,19.4745,19.8297,19.4396,19.7461,380000.0
2009-05-14 09:35:00,28.33,28.64,28.0,28.0,244900.0,19.7322,19.9481,19.5023,19.5023,244900.0
2009-05-14 09:40:00,28.01,28.22,28.0,28.1,141800.0,19.5093,19.6556,19.5023,19.572,141800.0
2009-05-14 09:45:00,28.1,28.18,27.93,27.98,310000.0,19.572,19.6277,19.4536,19.4884,310000.0
2009-05-14 09:50:00,27.99,28.1,27.88,27.93,275100.0,19.4954,19.572,19.4187,19.4536,275100.0
2009-05-14 09:55:00,27.93,28.1,27.72,27.8,312900.0,19.4536,19.572,19.3073,19.363,312900.0
2009-05-14 10:00:00,27.79,28.05,27.79,28.01,221800.0,19.3561,19.5372,19.3561,19.5093,221800.0
2009-05-14 10:05:00,27.98,28.04,27.86,27.91,178800.0,19.4884,19.5302,19.4048,19.4396,178800.0
2009-05-14 10:10:00,27.91,28.0,27.85,27.97,197000.0,19.4396,19.5023,19.3979,19.4814,197000.0
2009-05-14 10:15:00,27.98,28.0,27.89,27.9,197500.0,19.4884,19.5023,19.4257,19.4327,197500.0
2009-05-14 10:20:00,27.9,27.9,27.65,27.72,299400.0,19.4327,19.4327,19.2585,19.3073,299400.0
2009-05-14 10:25:00,27.72,27.72,27.52,27.61,274800.0,19.3073,19.3073,19.168,19.2307,274800.0
2009-05-14 10:30:00,27.62,27.84,27.62,27.84,171000.0,19.2377,19.3909,19.2377,19.3909,171000.0
2009-05-14 10:35:00,27.84,27.99,27.74,27.75,211000.0,19.3909,19.4954,19.3212,19.3282,211000.0
2009-05-14 10:40:00,27.75,27.96,27.73,27.88,135500.0,19.3282,19.4745,19.3143,19.4187,135500.0
2009-05-14 10:45:00,27.88,27.95,27.83,27.87,171500.0,19.4187,19.4675,19.3839,19.4118,171500.0
2009-05-14 10:50:00,27.87,27.95,27.78,27.85,186800.0,19.4118,19.4675,19.3491,19.3979,186800.0
2009-05-14 10:55:00,27.84,27.85,27.7,27.73,239600.0,19.3909,19.3979,19.2934,19.3143,239600.0
2009-05-14 11:00:00,27.74,27.79,27.66,27.71,180500.0,19.3212,19.3561,19.2655,19.3003,180500.0
2009-05-14 11:05:00,27.72,27.78,27.7,27.76,150300.0,19.3073,19.3491,19.2934,19.3352,150300.0
2009-05-14 11:10:00,27.76,27.78,27.71,27.75,312000.0,19.3352,19.3491,19.3003,19.3282,312000.0
2009-05-14 11:15:00,27.76,27.85,27.71,27.79,191900.0,19.3352,19.3979,19.3003,19.3561,191900.0
2009-05-14 11:20:00,27.8,27.85,27.76,27.79,149300.0,19.363,19.3979,19.3352,19.3561,149300.0
2009-05-14 11:25:00,27.79,27.91,27.79,27.82,180000.0,19.3561,19.4396,19.3561,19.377,180000.0
2009-05-14 11:30:00,27.82,27.89,27.73,27.75,203300.0,19.377,19.4257,19.3143,19.3282,203300.0
2009-05-14 11:35:00,27.75,27.8,27.65,27.8,119400.0,19.3282,19.363,19.2585,19.363,119400.0
2009-05-14 11:40:00,27.8,27.8,27.72,27.77,124500.0,19.363,19.363,19.3073,19.3421,124500.0
2009-05-14 11:45:00,27.74,27.76,27.66,27.69,126700.0,19.3212,19.3352,19.2655,19.2864,126700.0
2009-05-14 11:50:00,27.69,27.72,27.67,27.69,211200.0,19.2864,19.3073,19.2725,19.2864,211200.0
2009-05-14 11:55:00,27.69,27.76,27.68,27.7,124100.0,19.2864,19.3352,19.2794,19.2934,124100.0
2009-05-14 12:00:00,27.7,27.83,27.7,27.79,252600.0,19.2934,19.3839,19.2934,19.3561,252600.0
2009-05-14 12:05:00,27.8,27.86,27.76,27.86,239300.0,19.363,19.4048,19.3352,19.4048,239300.0
2009-05-14 12:10:00,27.85,28.02,27.85,27.88,399400.0,19.3979,19.5163,19.3979,19.4187,399400.0
2009-05-14 12:15:00,27.88,27.97,27.85,27.91,276700.0,19.4187,19.4814,19.3979,19.4396,276700.0
2009-05-14 12:20:00,27.91,27.99,27.84,27.93,153900.0,19.4396,19.4954,19.3909,19.4536,153900.0
2009-05-14 12:25:00,27.94,27.94,27.87,27.88,168500.0,19.4605,19.4605,19.4118,19.4187,168500.0
2009-05-14 12:30:00,27.87,27.95,27.86,27.94,152400.0,19.4118,19.4675,19.4048,19.4605,152400.0
2009-05-14 12:35:00,27.94,28.07,27.94,28.06,119700.0,19.4605,19.5511,19.4605,19.5441,119700.0
2009-05-14 12:40:00,28.07,28.08,27.85,27.85,147600.0,19.5511,19.558,19.3979,19.3979,147600.0
2009-05-14 12:45:00,27.85,27.86,27.77,27.86,123300.0,19.3979,19.4048,19.3421,19.4048,123300.0
2009-05-14 12:50:00,27.86,27.86,27.78,27.84,113300.0,19.4048,19.4048,19.3491,19.3909,113300.0
2009-05-14 12:55:00,27.84,27.86,27.71,27.73,128500.0,19.3909,19.4048,19.3003,19.3143,128500.0
2009-05-14 13:00:00,27.73,27.82,27.66,27.79,147900.0,19.3143,19.377,19.2655,19.3561,147900.0
2009-05-14 13:05:00,27.79,27.84,27.75,27.79,148100.0,19.3561,19.3909,19.3282,19.3561,148100.0
2009-05-14 13:10:00,27.77,27.85,27.64,27.64,131600.0,19.3421,19.3979,19.2516,19.2516,131600.0
2009-05-14 13:15:00,27.64,27.74,27.61,27.7,107700.0,19.2516,19.3212,19.2307,19.2934,107700.0
2009-05-14 13:20:00,27.7,27.7,27.6,27.61,102600.0,19.2934,19.2934,19.2237,19.2307,102600.0
2009-05-14 13:25:00,27.61,27.7,27.59,27.7,111800.0,19.2307,19.2934,19.2168,19.2934,111800.0
2009-05-14 13:30:00,27.69,27.79,27.67,27.75,109800.0,19.2864,19.3561,19.2725,19.3282,109800.0
2009-05-14 13:35:00,27.75,27.84,27.75,27.78,86200.0,19.3282,19.3909,19.3282,19.3491,86200.0
2009-05-14 13:40:00,27.77,27.81,27.75,27.76,73100.0,19.3421,19.37,19.3282,19.3352,73100.0
2009-05-14 13:45:00,27.76,27.83,27.73,27.83,71100.0,19.3352,19.3839,19.3143,19.3839,71100.0
2009-05-14 13:50:00,27.83,27.94,27.82,27.88,155200.0,19.3839,19.4605,19.377,19.4187,155200.0
2009-05-14 13:55:00,27.88,27.89,27.77,27.79,80500.0,19.4187,19.4257,19.3421,19.3561,80500.0
2009-05-14 14:00:00,27.8,27.95,27.8,27.92,233200.0,19.363,19.4675,19.363,19.4466,233200.0
2009-05-14 14:05:00,27.92,28.01,27.92,28.0,196000.0,19.4466,19.5093,19.4466,19.5023,196000.0
2009-05-14 14:10:00,28.0,28.04,27.98,28.02,259500.0,19.5023,19.5302,19.4884,19.5163,259500.0
2009-05-14 14:15:00,28.02,28.1,28.01,28.1,179600.0,19.5163,19.572,19.5093,19.572,179600.0
2009-05-14 14:20:00,28.1,28.21,28.1,28.18,279900.0,19.572,19.6486,19.572,19.6277,279900.0
2009-05-14 14:25:00,28.18,28.19,28.08,28.18,253100.0,19.6277,19.6347,19.558,19.6277,253100.0
2009-05-14 14:30:00,28.18,28.31,28.18,28.27,264100.0,19.6277,19.7182,19.6277,19.6904,264100.0
2009-05-14 14:35:00,28.25,28.51,28.24,28.5,560800.0,19.6765,19.8575,19.6695,19.8506,560800.0
2009-05-14 14:40:00,28.5,28.54,28.42,28.42,275200.0,19.8506,19.8784,19.7949,19.7949,275200.0
2009-05-14 14:45:00,28.43,28.46,28.36,28.44,261600.0,19.8018,19.8227,19.7531,19.8088,261600.0
2009-05-14 14:50:00,28.45,28.46,28.4,28.41,204100.0,19.8158,19.8227,19.7809,19.7879,204100.0
2009-05-14 14:55:00,28.4,28.47,28.32,28.47,289800.0,19.7809,19.8297,19.7252,19.8297,289800.0
2009-05-14 15:00:00,28.47,28.51,28.43,28.44,311300.0,19.8297,19.8575,19.8018,19.8088,311300.0
2009-05-14 15:05:00,28.43,28.45,28.29,28.38,315900.0,19.8018,19.8158,19.7043,19.767,315900.0
2009-05-14 15:10:00,28.37,28.51,28.36,28.5,269300.0,19.76,19.8575,19.7531,19.8506,269300.0
2009-05-14 15:15:00,28.51,28.61,28.41,28.55,344300.0,19.8575,19.9272,19.7879,19.8854,344300.0
2009-05-14 15:20:00,28.55,28.65,28.43,28.59,435900.0,19.8854,19.9551,19.8018,19.9133,435900.0
2009-05-14 15:25:00,28.6,28.68,28.36,28.51,562300.0,19.9202,19.976,19.7531,19.8575,562300.0
2009-05-14 15:30:00,28.51,28.52,28.3,28.33,343200.0,19.8575,19.8645,19.7113,19.7322,343200.0
2009-05-14 15:35:00,28.33,28.41,28.17,28.26,366400.0,19.7322,19.7879,19.6207,19.6834,366400.0
2009-05-14 15:40:00,28.26,28.31,28.18,28.24,557200.0,19.6834,19.7182,19.6277,19.6695,557200.0
2009-05-14 15:45:00,28.25,28.31,28.2,28.24,452700.0,19.6765,19.7182,19.6416,19.6695,452700.0
2009-05-14 15:50:00,28.24,28.47,28.24,28.38,629900.0,19.6695,19.8297,19.6695,19.767,629900.0
2009-05-14 15:55:00,28.38,28.49,28.28,28.4,1195000.0,19.767,19.8436,19.6974,19.7809,1195000.0
2009-05-15 09:30:00,28.1,28.37,28.02,28.26,898500.0,19.572,19.76,19.5163,19.6834,898500.0
2009-05-15 09:35:00,28.27,28.33,27.79,27.87,455300.0,19.6904,19.7322,19.3561,19.4118,455300.0
2009-05-15 09:40:00,27.88,27.94,27.56,27.76,410000.0,19.4187,19.4605,19.1959,19.3352,410000.0
2009-05-15 09:45:00,27.76,27.94,27.68,27.94,187100.0,19.3352,19.4605,19.2794,19.4605,187100.0
2009-05-15 09:50:00,27.94,28.0,27.77,27.98,271000.0,19.4605,19.5023,19.3421,19.4884,271000.0
2009-05-15 09:55:00,27.98,28.07,27.84,27.9,201200.0,19.4884,19.5511,19.3909,19.4327,201200.0
2009-05-15 10:00:00,27.93,27.94,27.71,27.73,233900.0,19.4536,19.4605,19.3003,19.3143,233900.0
2009-05-15 10:05:00,27.73,27.91,27.7,27.87,254400.0,19.3143,19.4396,19.2934,19.4118,254400.0
2009-05-15 10:10:00,27.87,27.87,27.69,27.8,149200.0,19.4118,19.4118,19.2864,19.363,149200.0
2009-05-15 10:15:00,27.79,27.89,27.73,27.86,111500.0,19.3561,19.4257,19.3143,19.4048,111500.0
2009-05-15 10:20:00,27.85,27.88,27.79,27.86,167000.0,19.3979,19.4187,19.3561,19.4048,167000.0
2009-05-15 10:25:00,27.86,27.91,27.84,27.86,156800.0,19.4048,19.4396,19.3909,19.4048,156800.0
2009-05-15 10:30:00,27.86,27.92,27.8,27.9,160700.0,19.4048,19.4466,19.363,19.4327,160700.0
2009-05-15 10:35:00,27.9,27.93,27.82,27.92,233500.0,19.4327,19.4536,19.377,19.4466,233500.0
2009-05-15 10:40:00,27.93,27.97,27.86,27.95,139700.0,19.4536,19.4814,19.4048,19.4675,139700.0
2009-05-15 10:45:00,27.95,27.99,27.91,27.96,126100.0,19.4675,19.4954,19.4396,19.4745,126100.0
2009-05-15 10:50:00,27.97,28.02,27.88,27.88,165700.0,19.4814,19.5163,19.4187,19.4187,165700.0
2009-05-15 10:55:00,27.89,27.89,27.73,27.81,108500.0,19.4257,19.4257,19.3143,19.37,108500.0
2009-05-15 11:00:00,27.81,27.86,27.79,27.85,70900.0,19.37,19.4048,19.3561,19.3979,70900.0
2009-05-15 11:05:00,27.85,27.91,27.82,27.85,174900.0,19.3979,19.4396,19.377,19.3979,174900.0
2009-05-15 11:10:00,27.85,27.87,27.77,27.79,143100.0,19.3979,19.4118,19.3421,19.3561,143100.0
2009-05-15 11:15:00,27.8,27.81,27.77,27.79,119500.0,19.363,19.37,19.3421,19.3561,119500.0
2009-05-15 11:20:00,27.77,27.78,27.67,27.76,88400.0,19.3421,19.3491,19.2725,19.3352,88400.0
2009-05-15 11:25:00,27.76,27.8,27.72,27.8,69100.0,19.3352,19.363,19.3073,19.363,69100.0
2009-05-15 11:30:00,27.81,27.82,27.74,27.75,105700.0,19.37,19.377,19.3212,19.3282,105700.0
2009-05-15 11:35:00,27.76,27.8,27.63,27.66,125200.0,19.3352,19.363,19.2446,19.2655,125200.0
2009-05-15 11:40:00,27.66,27.67,27.58,27.58,118700.0,19.2655,19.2725,19.2098,19.2098,118700.0
2009-05-15 11:45:00,27.57,27.66,27.55,27.6,116300.0,19.2028,19.2655,19.1889,19.2237,116300.0
2009-05-15 11:50:00,27.59,27.61,27.5,27.58,145300.0,19.2168,19.2307,19.1541,19.2098,145300.0
2009-05-15 11:55:00,27.58,27.6,27.5,27.54,111600.0,19.2098,19.2237,19.1541,19.1819,111600.0
2009-05-15 12:00:00,27.53,27.63,27.49,27.63,217300.0,19.175,19.2446,19.1471,19.2446,217300.0
2009-05-15 12:05:00,27.63,27.77,27.62,27.67,317500.0,19.2446,19.3421,19.2377,19.2725,317500.0
2009-05-15 12:10:00,27.67,27.75,27.67,27.74,133200.0,19.2725,19.3282,19.2725,19.3212,133200.0
2009-05-15 12:15:00,27.73,27.74,27.59,27.61,95400.0,19.3143,19.3212,19.2168,19.2307,95400.0
2009-05-15 12:20:00,27.61,27.75,27.6,27.72,52900.0,19.2307,19.3282,19.2237,19.3073,52900.0
2009-05-15 12:25:00,27.72,27.76,27.69,27.71,68000.0,19.3073,19.3352,19.2864,19.3003,68000.0
2009-05-15 12:30:00,27.71,27.78,27.71,27.71,80900.0,19.3003,19.3491,19.3003,19.3003,80900.0
2009-05-15 12:35:00,27.71,27.73,27.64,27.72,81800.0,19.3003,19.3143,19.2516,19.3073,81800.0
2009-05-15 12:40:00,27.72,27.74,27.66,27.66,60500.0,19.3073,19.3212,19.2655,19.2655,60500.0
2009-05-15 12:45:00,27.67,27.71,27.62,27.63,73700.0,19.2725,19.3003,19.2377,19.2446,73700.0
2009-05-15 12:50:00,27.64,27.67,27.56,27.56,52800.0,19.2516,19.2725,19.1959,19.1959,52800.0
2009-05-15 12:55:00,27.56,27.58,27.51,27.55,94400.0,19.1959,19.2098,19.161,19.1889,94400.0
2009-05-15 13:00:00,27.55,27.59,27.52,27.59,84500.0,19.1889,19.2168,19.168,19.2168,84500.0
2009-05-15 13:05:00,27.58,27.7,27.58,27.68,115700.0,19.2098,19.2934,19.2098,19.2794,115700.0
2009-05-15 13:10:00,27.68,27.69,27.62,27.67,70900.0,19.2794,19.2864,19.2377,19.2725,70900.0
2009-05-15 13:15:00,27.66,27.77,27.65,27.72,68100.0,19.2655,19.3421,19.2585,19.3073,68100.0
2009-05-15 13:20:00,27.71,27.76,27.67,27.74,55800.0,19.3003,19.3352,19.2725,19.3212,55800.0
2009-05-15 13:25:00,27.74,27.77,27.67,27.74,134200.0,19.3212,19.3421,19.2725,19.3212,134200.0
2009-05-15 13:30:00,27.75,27.8,27.74,27.75,83700.0,19.3282,19.363,19.3212,19.3282,83700.0
2009-05-15 13:35:00,27.75,27.75,27.67,27.71,68400.0,19.3282,19.3282,19.2725,19.3003,68400.0
2009-05-15 13:40:00,27.7,27.71,27.67,27.67,46300.0,19.2934,19.3003,19.2725,19.2725,46300.0
2009-05-15 13:45:00,27.67,27.74,27.63,27.74,61600.0,19.2725,19.3212,19.2446,19.3212,61600.0
2009-05-15 13:50:00,27.74,27.75,27.69,27.74,127900.0,19.3212,19.3282,19.2864,19.3212,127900.0
2009-05-15 13:55:00,27.75,27.75,27.69,27.72,73800.0,19.3282,19.3282,19.2864,19.3073,73800.0
2009-05-15 14:00:00,27.72,27.74,27.7,27.73,108300.0,19.3073,19.3212,19.2934,19.3143,108300.0
2009-05-15 14:05:00,27.72,27.76,27.65,27.75,172500.0,19.3073,19.3352,19.2585,19.3282,172500.0
2009-05-15 14:10:00,27.75,27.81,27.71,27.75,146800.0,19.3282,19.37,19.3003,19.3282,146800.0
2009-05-15 14:15:00,27.76,27.8,27.73,27.76,92500.0,19.3352,19.363,19.3143,19.3352,92500.0
2009-05-15 14:20:00,27.76,27.84,27.75,27.8,100700.0,19.3352,19.3909,19.3282,19.363,100700.0
2009-05-15 14:25:00,27.8,27.81,27.7,27.7,171100.0,19.363,19.37,19.2934,19.2934,171100.0
2009-05-15 14:30:00,27.7,27.73,27.66,27.67,79300.0,19.2934,19.3143,19.2655,19.2725,79300.0
2009-05-15 14:35:00,27.67,27.72,27.65,27.7,134400.0,19.2725,19.3073,19.2585,19.2934,134400.0
2009-05-15 14:40:00,27.71,27.71,27.57,27.58,195600.0,19.3003,19.3003,19.2028,19.2098,195600.0
2009-05-15 14:45:00,27.57,27.64,27.56,27.62,120500.0,19.2028,19.2516,19.1959,19.2377,120500.0
2009-05-15 14:50:00,27.61,27.73,27.6,27.72,75000.0,19.2307,19.3143,19.2237,19.3073,75000.0
2009-05-15 14:55:00,27.72,27.73,27.63,27.69,98000.0,19.3073,19.3143,19.2446,19.2864,98000.0
2009-05-15 15:00:00,27.68,27.69,27.57,27.59,167200.0,19.2794,19.2864,19.2028,19.2168,167200.0
2009-05-15 15:05:00,27.58,27.67,27.51,27.6,269300.0,19.2098,19.2725,19.161,19.2237,269300.0
2009-05-15 15:10:00,27.61,27.64,27.57,27.63,243100.0,19.2307,19.2516,19.2028,19.2446,243100.0
2009-05-15 15:15:00,27.63,27.64,27.53,27.6,224500.0,19.2446,19.2516,19.175,19.2237,224500.0
2009-05-15 15:20:00,27.59,27.75,27.58,27.75,189000.0,19.2168,19.3282,19.2098,19.3282,189000.0
2009-05-15 15:25:00,27.75,27.92,27.73,27.85,272400.0,19.3282,19.4466,19.3143,19.3979,272400.0
2009-05-15 15:30:00,27.85,27.87,27.67,27.69,238800.0,19.3979,19.4118,19.2725,19.2864,238800.0
2009-05-15 15:35:00,27.69,27.76,27.57,27.58,240100.0,19.2864,19.3352,19.2028,19.2098,240100.0
2009-05-15 15:40:00,27.57,27.82,27.53,27.81,338500.0,19.2028,19.377,19.175,19.37,338500.0
2009-05-15 15:45:00,27.8,27.82,27.69,27.72,425900.0,19.363,19.377,19.2864,19.3073,425900.0
2009-05-15 15:50:00,27.72,27.73,27.65,27.66,437700.0,19.3073,19.3143,19.2585,19.2655,437700.0
2009-05-15 15:55:00,27.65,27.73,27.62,27.71,882000.0,19.2585,19.3143,19.2377,19.3003,882000.0
2009-05-18 09:30:00,28.08,28.42,27.88,27.93,385300.0,19.558,19.7949,19.4187,19.4536,385300.0
2009-05-18 09:35:00,27.94,28.05,27.76,27.9,392600.0,19.4605,19.5372,19.3352,19.4327,392600.0
2009-05-18 09:40:00,27.89,27.95,27.56,27.92,441200.0,19.4257,19.4675,19.1959,19.4466,441200.0
2009-05-18 09:45:00,27.93,28.04,27.71,27.76,355600.0,19.4536,19.5302,19.3003,19.3352,355600.0
2009-05-18 09:50:00,27.76,27.78,27.6,27.6,189900.0,19.3352,19.3491,19.2237,19.2237,189900.0
2009-05-18 09:55:00,27.6,27.69,27.5,27.51,446100.0,19.2237,19.2864,19.1541,19.161,446100.0
2009-05-18 10:00:00,27.52,27.67,27.45,27.57,247600.0,19.168,19.2725,19.1192,19.2028,247600.0
2009-05-18 10:05:00,27.56,27.58,27.45,27.53,418100.0,19.1959,19.2098,19.1192,19.175,418100.0
2009-05-18 10:10:00,27.54,27.57,27.47,27.53,349300.0,19.1819,19.2028,19.1332,19.175,349300.0
2009-05-18 10:15:00,27.53,27.92,27.52,27.89,277800.0,19.175,19.4466,19.168,19.4257,277800.0
2009-05-18 10:20:00,27.89,27.97,27.8,27.89,226400.0,19.4257,19.4814,19.363,19.4257,226400.0
2009-05-18 10:25:00,27.89,27.95,27.79,27.84,168000.0,19.4257,19.4675,19.3561,19.3909,168000.0
2009-05-18 10:30:00,27.84,27.91,27.81,27.91,211300.0,19.3909,19.4396,19.37,19.4396,211300.0
2009-05-18 10:35:00,27.91,28.05,27.89,28.01,252600.0,19.4396,19.5372,19.4257,19.5093,252600.0
2009-05-18 10:40:00,28.01,28.15,27.97,28.04,255000.0,19.5093,19.6068,19.4814,19.5302,255000.0
2009-05-18 10:45:00,28.05,28.05,27.96,28.03,241700.0,19.5372,19.5372,19.4745,19.5232,241700.0
2009-05-18 10:50:00,28.02,28.13,28.0,28.01,260300.0,19.5163,19.5929,19.5023,19.5093,260300.0
2009-05-18 10:55:00,28.01,28.06,27.96,28.02,257600.0,19.5093,19.5441,19.4745,19.5163,257600.0
2009-05-18 11:00:00,28.03,28.08,28.03,28.07,102100.0,19.5232,19.558,19.5232,19.5511,102100.0
2009-05-18 11:05:00,28.06,28.08,28.0,28.04,145000.0,19.5441,19.558,19.5023,19.5302,145000.0
2009-05-18 11:10:00,28.03,28.05,27.94,27.97,129300.0,19.5232,19.5372,19.4605,19.4814,129300.0
2009-05-18 11:15:00,27.97,28.01,27.92,27.98,200600.0,19.4814,19.5093,19.4466,19.4884,200600.0
2009-05-18 11:20:00,27.98,28.0,27.86,27.88,208200.0,19.4884,19.5023,19.4048,19.4187,208200.0
2009-05-18 11:25:00,27.88,27.96,27.87,27.94,150500.0,19.4187,19.4745,19.4118,19.4605,150500.0
2009-05-18 11:30:00,27.94,28.02,27.92,27.98,143500.0,19.4605,19.5163,19.4466,19.4884,143500.0
2009-05-18 11:35:00,27.98,28.0,27.93,27.98,107100.0,19.4884,19.5023,19.4536,19.4884,107100.0
2009-05-18 11:40:00,27.97,28.02,27.96,27.99,129600.0,19.4814,19.5163,19.4745,19.4954,129600.0
2009-05-18 11:45:00,27.99,28.14,27.99,28.06,192000.0,19.4954,19.5998,19.4954,19.5441,192000.0
2009-05-18 11:50:00,28.07,28.12,28.03,28.04,73600.0,19.5511,19.5859,19.5232,19.5302,73600.0
2009-05-18 11:55:00,28.05,28.14,28.04,28.06,119400.0,19.5372,19.5998,19.5302,19.5441,119400.0
2009-05-18 12:00:00,28.07,28.11,28.05,28.08,97600.0,19.5511,19.5789,19.5372,19.558,97600.0
2009-05-18 12:05:00,28.08,28.16,28.08,28.15,102000.0,19.558,19.6138,19.558,19.6068,102000.0
2009-05-18 12:10:00,28.14,28.24,28.09,28.21,132600.0,19.5998,19.6695,19.565,19.6486,132600.0
2009-05-18 12:15:00,28.21,28.33,28.21,28.32,157400.0,19.6486,19.7322,19.6486,19.7252,157400.0
2009-05-18 12:20:00,28.32,28.35,28.25,28.27,147700.0,19.7252,19.7461,19.6765,19.6904,147700.0
2009-05-18 12:25:00,28.27,28.32,28.25,28.28,139000.0,19.6904,19.7252,19.6765,19.6974,139000.0
2009-05-18 12:30:00,28.29,28.35,28.27,28.33,93800.0,19.7043,19.7461,19.6904,19.7322,93800.0
2009-05-18 12:35:00,28.34,28.44,28.33,28.41,84200.0,19.7391,19.8088,19.7322,19.7879,84200.0
2009-05-18 12:40:00,28.42,28.5,28.42,28.48,94800.0,19.7949,19.8506,19.7949,19.8367,94800.0
2009-05-18 12:45:00,28.49,28.49,28.44,28.47,84700.0,19.8436,19.8436,19.8088,19.8297,84700.0
2009-05-18 12:50:00,28.46,28.48,28.39,28.39,61100.0,19.8227,19.8367,19.774,19.774,61100.0
2009-05-18 12:55:00,28.39,28.42,28.37,28.41,57300.0,19.774,19.7949,19.76,19.7879,57300.0
2009-05-18 13:00:00,28.41,28.43,28.27,28.27,135000.0,19.7879,19.8018,19.6904,19.6904,135000.0
2009-05-18 13:05:00,28.28,28.3,28.22,28.27,144400.0,19.6974,19.7113,19.6556,19.6904,144400.0
2009-05-18 13:10:00,28.26,28.3,28.23,28.26,205700.0,19.6834,19.7113,19.6625,19.6834,205700.0
2009-05-18 13:15:00,28.26,28.26,28.17,28.18,139200.0,19.6834,19.6834,19.6207,19.6277,139200.0
2009-05-18 13:20:00,28.19,28.19,28.16,28.18,47600.0,19.6347,19.6347,19.6138,19.6277,47600.0
2009-05-18 13:25:00,28.17,28.18,28.06,28.11,113200.0,19.6207,19.6277,19.5441,19.5789,113200.0
2009-05-18 13:30:00,28.11,28.16,28.06,28.13,86500.0,19.5789,19.6138,19.5441,19.5929,86500.0
2009-05-18 13:35:00,28.13,28.2,28.13,28.16,116600.0,19.5929,19.6416,19.5929,19.6138,116600.0
2009-05-18 13:40:00,28.15,28.18,28.08,28.1,154700.0,19.6068,19.6277,19.558,19.572,154700.0
2009-05-18 13:45:00,28.09,28.11,28.05,28.08,98600.0,19.565,19.5789,19.5372,19.558,98600.0
2009-05-18 13:50:00,28.08,28.08,28.02,28.02,115800.0,19.558,19.558,19.5163,19.5163,115800.0
2009-05-18 13:55:00,28.03,28.05,27.96,27.98,199400.0,19.5232,19.5372,19.4745,19.4884,199400.0
2009-05-18 14:00:00,27.98,28.05,27.97,28.0,132800.0,19.4884,19.5372,19.4814,19.5023,132800.0
2009-05-18 14:05:00,28.0,28.02,27.97,27.99,141300.0,19.5023,19.5163,19.4814,19.4954,141300.0
2009-05-18 14:10:00,27.99,28.05,27.95,27.96,157000.0,19.4954,19.5372,19.4675,19.4745,157000.0
2009-05-18 14:15:00,27.95,28.01,27.95,27.96,224900.0,19.4675,19.5093,19.4675,19.4745,224900.0
2009-05-18 14:20:00,27.96,27.99,27.87,27.88,116000.0,19.4745,19.4954,19.4118,19.4187,116000.0
2009-05-18 14:25:00,27.88,27.9,27.83,27.87,149500.0,19.4187,19.4327,19.3839,19.4118,149500.0
2009-05-18 14:30:00,27.86,27.95,27.8,27.83,241300.0,19.4048,19.4675,19.363,19.3839,241300.0
2009-05-18 14:35:00,27.84,27.87,27.77,27.81,173900.0,19.3909,19.4118,19.3421,19.37,173900.0
2009-05-18 14:40:00,27.8,27.91,27.75,27.86,164400.0,19.363,19.4396,19.3282,19.4048,164400.0
2009-05-18 14:45:00,27.86,27.89,27.8,27.83,178900.0,19.4048,19.4257,19.363,19.3839,178900.0
2009-05-18 14:50:00,27.83,27.86,27.76,27.79,162000.0,19.3839,19.4048,19.3352,19.3561,162000.0
2009-05-18 14:55:00,27.8,27.84,27.74,27.75,173300.0,19.363,19.3909,19.3212,19.3282,173300.0
2009-05-18 15:00:00,27.76,27.86,27.74,27.83,174800.0,19.3352,19.4048,19.3212,19.3839,174800.0
2009-05-18 15:05:00,27.83,27.93,27.82,27.87,306000.0,19.3839,19.4536,19.377,19.4118,306000.0
2009-05-18 15:10:00,27.87,27.93,27.84,27.91,216300.0,19.4118,19.4536,19.3909,19.4396,216300.0
2009-05-18 15:15:00,27.92,27.96,27.89,27.95,283900.0,19.4466,19.4745,19.4257,19.4675,283900.0
2009-05-18 15:20:00,27.94,28.02,27.91,28.0,370600.0,19.4605,19.5163,19.4396,19.5023,370600.0
2009-05-18 15:25:00,28.0,28.11,27.99,28.07,314600.0,19.5023,19.5789,19.4954,19.5511,314600.0
2009-05-18 15:30:00,28.07,28.16,28.0,28.15,369400.0,19.5511,19.6138,19.5023,19.6068,369400.0
2009-05-18 15:35:00,28.15,28.36,28.11,28.36,725100.0,19.6068,19.7531,19.5789,19.7531,725100.0
2009-05-18 15:40:00,28.35,28.47,28.23,28.46,820700.0,19.7461,19.8297,19.6625,19.8227,820700.0
2009-05-18 15:45:00,28.47,28.5,28.39,28.48,1026200.0,19.8297,19.8506,19.774,19.8367,1026200.0
2009-05-18 15:50:00,28.48,28.61,28.44,28.46,1276500.0,19.8367,19.9272,19.8088,19.8227,1276500.0
2009-05-18 15:55:00,28.47,28.58,28.23,28.31,1991900.0,19.8297,19.9063,19.6625,19.7182,1991900.0
2009-05-19 09:30:00,28.39,28.62,27.77,28.03,723500.0,19.774,19.9342,19.3421,19.5232,723500.0
2009-05-19 09:35:00,28.03,28.44,27.97,28.21,676500.0,19.5232,19.8088,19.4814,19.6486,676500.0
2009-05-19 09:40:00,28.19,28.24,27.97,27.98,455200.0,19.6347,19.6695,19.4814,19.4884,455200.0
2009-05-19 09:45:00,27.97,28.04,27.75,27.76,491100.0,19.4814,19.5302,19.3282,19.3352,491100.0
2009-05-19 09:50:00,27.76,27.95,27.67,27.8,397500.0,19.3352,19.4675,19.2725,19.363,397500.0
2009-05-19 09:55:00,27.8,27.9,27.77,27.89,282600.0,19.363,19.4327,19.3421,19.4257,282600.0
2009-05-19 10:00:00,27.89,28.01,27.85,28.01,292200.0,19.4257,19.5093,19.3979,19.5093,292200.0
2009-05-19 10:05:00,28.0,28.13,27.97,28.1,466400.0,19.5023,19.5929,19.4814,19.572,466400.0
2009-05-19 10:10:00,28.1,28.1,27.94,28.0,395900.0,19.572,19.572,19.4605,19.5023,395900.0
2009-05-19 10:15:00,28.0,28.05,27.95,28.01,243500.0,19.5023,19.5372,19.4675,19.5093,243500.0
2009-05-19 10:20:00,28.0,28.04,27.98,28.0,220700.0,19.5023,19.5302,19.4884,19.5023,220700.0
2009-05-19 10:25:00,28.01,28.66,28.0,28.64,709000.0,19.5093,19.962,19.5023,19.9481,709000.0
2009-05-19 10:30:00,28.64,28.69,28.6,28.63,328600.0,19.9481,19.9829,19.9202,19.9411,328600.0
2009-05-19 10:35:00,28.63,28.97,28.63,28.89,505900.0,19.9411,20.1779,19.9411,20.1222,505900.0
2009-05-19 10:40:00,28.88,28.95,28.65,28.66,509200.0,20.1153,20.164,19.9551,19.962,509200.0
2009-05-19 10:45:00,28.66,28.73,28.52,28.67,319800.0,19.962,20.0108,19.8645,19.969,319800.0
2009-05-19 10:50:00,28.67,28.77,28.63,28.74,455100.0,19.969,20.0386,19.9411,20.0177,455100.0
2009-05-19 10:55:00,28.75,28.76,28.6,28.64,246100.0,20.0247,20.0317,19.9202,19.9481,246100.0
2009-05-19 11:00:00,28.64,28.64,28.49,28.5,95500.0,19.9481,19.9481,19.8436,19.8506,95500.0
2009-05-19 11:05:00,28.5,28.5,28.22,28.28,192800.0,19.8506,19.8506,19.6556,19.6974,192800.0
2009-05-19 11:10:00,28.29,28.3,28.13,28.13,189600.0,19.7043,19.7113,19.5929,19.5929,189600.0
2009-05-19 11:15:00,28.12,28.16,28.09,28.16,160100.0,19.5859,19.6138,19.565,19.6138,160100.0
2009-05-19 11:20:00,28.16,28.23,28.1,28.14,102200.0,19.6138,19.6625,19.572,19.5998,102200.0
2009-05-19 11:25:00,28.14,28.27,28.11,28.24,115500.0,19.5998,19.6904,19.5789,19.6695,115500.0
2009-05-19 11:30:00,28.25,28.34,28.25,28.31,129500.0,19.6765,19.7391,19.6765,19.7182,129500.0
2009-05-19 11:35:00,28.31,28.4,28.31,28.39,99800.0,19.7182,19.7809,19.7182,19.774,99800.0
2009-05-19 11:40:00,28.39,28.46,28.31,28.46,95100.0,19.774,19.8227,19.7182,19.8227,95100.0
2009-05-19 11:45:00,28.46,28.46,28.32,28.36,80900.0,19.8227,19.8227,19.7252,19.7531,80900.0
2009-05-19 11:50:00,28.37,28.38,28.18,28.21,79400.0,19.76,19.767,19.6277,19.6486,79400.0
2009-05-19 11:55:00,28.21,28.28,28.2,28.25,114700.0,19.6486,19.6974,19.6416,19.6765,114700.0
2009-05-19 12:00:00,28.24,28.24,28.11,28.14,144400.0,19.6695,19.6695,19.5789,19.5998,144400.0
2009-05-19 12:05:00,28.13,28.13,28.07,28.13,57700.0,19.5929,19.5929,19.5511,19.5929,57700.0
2009-05-19 12:10:00,28.13,28.14,28.09,28.09,55600.0,19.5929,19.5998,19.565,19.565,55600.0
2009-05-19 12:15:00,28.09,28.19,28.08,28.18,94100.0,19.565,19.6347,19.558,19.6277,94100.0
2009-05-19 12:20:00,28.18,28.18,28.07,28.13,92600.0,19.6277,19.6277,19.5511,19.5929,92600.0
2009-05-19 12:25:00,28.14,28.29,28.13,28.29,97400.0,19.5998,19.7043,19.5929,19.7043,97400.0
2009-05-19 12:30:00,28.29,28.33,28.23,28.23,100900.0,19.7043,19.7322,19.6625,19.6625,100900.0
2009-05-19 12:35:00,28.23,28.23,28.12,28.12,210100.0,19.6625,19.6625,19.5859,19.5859,210100.0
2009-05-19 12:40:00,28.13,28.16,28.1,28.11,74000.0,19.5929,19.6138,19.572,19.5789,74000.0
2009-05-19 12:45:00,28.11,28.11,28.03,28.04,88800.0,19.5789,19.5789,19.5232,19.5302,88800.0
2009-05-19 12:50:00,28.04,28.06,27.95,27.96,124900.0,19.5302,19.5441,19.4675,19.4745,124900.0
2009-05-19 12:55:00,27.95,28.0,27.92,27.94,80400.0,19.4675,19.5023,19.4466,19.4605,80400.0
2009-05-19 13:00:00,27.94,27.99,27.94,27.99,77700.0,19.4605,19.4954,19.4605,19.4954,77700.0
2009-05-19 13:05:00,27.98,27.99,27.92,27.96,167300.0,19.4884,19.4954,19.4466,19.4745,167300.0
2009-05-19 13:10:00,27.97,28.0,27.95,27.99,143500.0,19.4814,19.5023,19.4675,19.4954,143500.0
2009-05-19 13:15:00,28.0,28.12,27.99,28.09,133700.0,19.5023,19.5859,19.4954,19.565,133700.0
2009-05-19 13:20:00,28.09,28.24,28.07,28.23,106000.0,19.565,19.6695,19.5511,19.6625,106000.0
2009-05-19 13:25:00,28.23,28.24,28.15,28.15,118700.0,19.6625,19.6695,19.6068,19.6068,118700.0
2009-05-19 13:30:00,28.16,28.18,28.1,28.12,99400.0,19.6138,19.6277,19.572,19.5859,99400.0
2009-05-19 13:35:00,28.12,28.29,28.11,28.28,222900.0,19.5859,19.7043,19.5789,19.6974,222900.0
2009-05-19 13:40:00,28.28,28.29,28.19,28.23,84300.0,19.6974,19.7043,19.6347,19.6625,84300.0
2009-05-19 13:45:00,28.24,28.31,28.23,28.26,107900.0,19.6695,19.7182,19.6625,19.6834,107900.0
2009-05-19 13:50:00,28.25,28.28,28.24,28.25,97100.0,19.6765,19.6974,19.6695,19.6765,97100.0
2009-05-19 13:55:00,28.24,28.27,28.21,28.25,85200.0,19.6695,19.6904,19.6486,19.6765,85200.0
2009-05-19 14:00:00,28.25,28.28,28.17,28.2,266700.0,19.6765,19.6974,19.6207,19.6416,266700.0
2009-05-19 14:05:00,28.2,28.24,28.17,28.21,178000.0,19.6416,19.6695,19.6207,19.6486,178000.0
2009-05-19 14:10:00,28.21,28.22,28.14,28.14,89000.0,19.6486,19.6556,19.5998,19.5998,89000.0
2009-05-19 14:15:00,28.15,28.21,28.11,28.21,79700.0,19.6068,19.6486,19.5789,19.6486,79700.0
2009-05-19 14:20:00,28.21,28.28,28.19,28.25,92900.0,19.6486,19.6974,19.6347,19.6765,92900.0
2009-05-19 14:25:00,28.24,28.33,28.23,28.3,111200.0,19.6695,19.7322,19.6625,19.7113,111200.0
2009-05-19 14:30:00,28.3,28.38,28.29,28.35,126500.0,19.7113,19.767,19.7043,19.7461,126500.0
2009-05-19 14:35:00,28.34,28.37,28.23,28.24,132100.0,19.7391,19.76,19.6625,19.6695,132100.0
2009-05-19 14:40:00,28.23,28.53,28.23,28.45,753100.0,19.6625,19.8715,19.6625,19.8158,753100.0
2009-05-19 14:45:00,28.45,28.61,28.45,28.51,333500.0,19.8158,19.9272,19.8158,19.8575,333500.0
2009-05-19 14:50:00,28.51,28.55,28.47,28.5,121900.0,19.8575,19.8854,19.8297,19.8506,121900.0
2009-05-19 14:55:00,28.51,28.52,28.41,28.42,117800.0,19.8575,19.8645,19.7879,19.7949,117800.0
2009-05-19 15:00:00,28.42,28.61,28.4,28.61,172200.0,19.7949,19.9272,19.7809,19.9272,172200.0
2009-05-19 15:05:00,28.6,28.65,28.51,28.56,169700.0,19.9202,19.9551,19.8575,19.8924,169700.0
2009-05-19 15:10:00,28.57,28.57,28.41,28.45,139000.0,19.8993,19.8993,19.7879,19.8158,139000.0
2009-05-19 15:15:00,28.45,28.45,28.34,28.37,272700.0,19.8158,19.8158,19.7391,19.76,272700.0
2009-05-19 15:20:00,28.38,28.38,28.33,28.34,127200.0,19.767,19.767,19.7322,19.7391,127200.0
2009-05-19 15:25:00,28.34,28.37,28.32,28.32,225200.0,19.7391,19.76,19.7252,19.7252,225200.0
2009-05-19 15:30:00,28.33,28.4,28.16,28.17,418400.0,19.7322,19.7809,19.6138,19.6207,418400.0
2009-05-19 15:35:00,28.17,28.3,28.17,28.25,321200.0,19.6207,19.7113,19.6207,19.6765,321200.0
2009-05-19 15:40:00,28.25,28.26,28.0,28.0,502100.0,19.6765,19.6834,19.5023,19.5023,502100.0
2009-05-19 15:45:00,28.01,28.08,27.92,27.92,328700.0,19.5093,19.558,19.4466,19.4466,328700.0
2009-05-19 15:50:00,27.92,27.98,27.89,27.9,566900.0,19.4466,19.4884,19.4257,19.4327,566900.0
2009-05-19 15:55:00,27.89,27.9,27.68,27.78,1263200.0,19.4257,19.4327,19.2794,19.3491,1263200.0
2009-05-20 09:30:00,28.34,28.37,28.15,28.25,372500.0,19.7391,19.76,19.6068,19.6765,372500.0
2009-05-20 09:35:00,28.26,28.3,28.08,28.2,357900.0,19.6834,19.7113,19.558,19.6416,357900.0
2009-05-20 09:40:00,28.21,28.37,28.05,28.05,340400.0,19.6486,19.76,19.5372,19.5372,340400.0
2009-05-20 09:45:00,28.07,28.26,28.02,28.21,246900.0,19.5511,19.6834,19.5163,19.6486,246900.0
2009-05-20 09:50:00,28.22,28.24,27.87,27.91,404400.0,19.6556,19.6695,19.4118,19.4396,404400.0
2009-05-20 09:55:00,27.92,27.94,27.76,27.88,367800.0,19.4466,19.4605,19.3352,19.4187,367800.0
2009-05-20 10:00:00,27.88,27.98,27.85,27.88,237600.0,19.4187,19.4884,19.3979,19.4187,237600.0
2009-05-20 10:05:00,27.89,27.99,27.79,27.99,260700.0,19.4257,19.4954,19.3561,19.4954,260700.0
2009-05-20 10:10:00,27.99,28.05,27.92,27.97,285800.0,19.4954,19.5372,19.4466,19.4814,285800.0
2009-05-20 10:15:00,27.97,28.18,27.94,28.13,240100.0,19.4814,19.6277,19.4605,19.5929,240100.0
2009-05-20 10:20:00,28.13,28.34,28.08,28.31,240300.0,19.5929,19.7391,19.558,19.7182,240300.0
2009-05-20 10:25:00,28.32,28.35,28.16,28.19,177500.0,19.7252,19.7461,19.6138,19.6347,177500.0
2009-05-20 10:30:00,28.18,28.36,28.16,28.27,232700.0,19.6277,19.7531,19.6138,19.6904,232700.0
2009-05-20 10:35:00,28.27,28.3,28.22,28.28,121900.0,19.6904,19.7113,19.6556,19.6974,121900.0
2009-05-20 10:40:00,28.28,28.32,28.22,28.28,156800.0,19.6974,19.7252,19.6556,19.6974,156800.0
2009-05-20 10:45:00,28.29,28.29,28.03,28.15,290300.0,19.7043,19.7043,19.5232,19.6068,290300.0
2009-05-20 10:50:00,28.14,28.18,28.04,28.05,181900.0,19.5998,19.6277,19.5302,19.5372,181900.0
2009-05-20 10:55:00,28.04,28.06,27.87,27.87,286000.0,19.5302,19.5441,19.4118,19.4118,286000.0
2009-05-20 11:00:00,27.87,27.97,27.85,27.9,152500.0,19.4118,19.4814,19.3979,19.4327,152500.0
2009-05-20 11:05:00,27.89,27.89,27.75,27.75,203700.0,19.4257,19.4257,19.3282,19.3282,203700.0
2009-05-20 11:10:00,27.74,27.76,27.7,27.7,292500.0,19.3212,19.3352,19.2934,19.2934,292500.0
2009-05-20 11:15:00,27.7,27.75,27.58,27.58,248100.0,19.2934,19.3282,19.2098,19.2098,248100.0
2009-05-20 11:20:00,27.58,27.58,27.49,27.51,394800.0,19.2098,19.2098,19.1471,19.161,394800.0
2009-05-20 11:25:00,27.51,27.59,27.47,27.57,339600.0,19.161,19.2168,19.1332,19.2028,339600.0
2009-05-20 11:30:00,27.57,27.71,27.57,27.67,166200.0,19.2028,19.3003,19.2028,19.2725,166200.0
2009-05-20 11:35:00,27.67,27.75,27.67,27.7,75100.0,19.2725,19.3282,19.2725,19.2934,75100.0
2009-05-20 11:40:00,27.69,27.71,27.62,27.65,142400.0,19.2864,19.3003,19.2377,19.2585,142400.0
2009-05-20 11:45:00,27.65,27.66,27.49,27.49,180100.0,19.2585,19.2655,19.1471,19.1471,180100.0
2009-05-20 11:50:00,27.5,27.51,27.13,27.13,672300.0,19.1541,19.161,18.8964,18.8964,672300.0
2009-05-20 11:55:00,27.14,27.25,27.03,27.07,320400.0,18.9033,18.9799,18.8267,18.8546,320400.0
2009-05-20 12:00:00,27.06,27.12,27.0,27.0,478500.0,18.8476,18.8894,18.8058,18.8058,478500.0
2009-05-20 12:05:00,27.01,27.09,26.89,26.89,554500.0,18.8128,18.8685,18.7292,18.7292,554500.0
2009-05-20 12:10:00,26.9,27.01,26.85,26.97,331100.0,18.7362,18.8128,18.7013,18.7849,331100.0
2009-05-20 12:15:00,26.97,27.11,26.96,27.08,185100.0,18.7849,18.8824,18.778,18.8615,185100.0
2009-05-20 12:20:00,27.08,27.1,27.05,27.05,148600.0,18.8615,18.8755,18.8406,18.8406,148600.0
2009-05-20 12:25:00,27.05,27.12,27.0,27.12,112100.0,18.8406,18.8894,18.8058,18.8894,112100.0
2009-05-20 12:30:00,27.11,27.13,27.0,27.01,136300.0,18.8824,18.8964,18.8058,18.8128,136300.0
2009-05-20 12:35:00,27.01,27.13,26.98,27.13,122500.0,18.8128,18.8964,18.7919,18.8964,122500.0
2009-05-20 12:40:00,27.12,27.18,27.1,27.17,65300.0,18.8894,18.9312,18.8755,18.9242,65300.0
2009-05-20 12:45:00,27.17,27.23,27.1,27.1,117200.0,18.9242,18.966,18.8755,18.8755,117200.0
2009-05-20 12:50:00,27.09,27.1,26.94,27.0,181400.0,18.8685,18.8755,18.764,18.8058,181400.0
2009-05-20 12:55:00,27.0,27.01,26.87,26.88,102100.0,18.8058,18.8128,18.7153,18.7222,102100.0
2009-05-20 13:00:00,26.88,26.93,26.81,26.91,438800.0,18.7222,18.7571,18.6735,18.7431,438800.0
2009-05-20 13:05:00,26.9,26.96,26.85,26.95,166500.0,18.7362,18.778,18.7013,18.771,166500.0
2009-05-20 13:10:00,26.94,27.01,26.92,27.0,144000.0,18.764,18.8128,18.7501,18.8058,144000.0
2009-05-20 13:15:00,27.0,27.02,26.9,26.9,130900.0,18.8058,18.8197,18.7362,18.7362,130900.0
2009-05-20 13:20:00,26.9,26.95,26.84,26.94,95600.0,18.7362,18.771,18.6944,18.764,95600.0
2009-05-20 13:25:00,26.94,27.04,26.92,27.02,49300.0,18.764,18.8337,18.7501,18.8197,49300.0
2009-05-20 13:30:00,27.02,27.03,26.96,26.96,63000.0,18.8197,18.8267,18.778,18.778,63000.0
2009-05-20 13:35:00,26.96,27.15,26.96,27.13,98400.0,18.778,18.9103,18.778,18.8964,98400.0
2009-05-20 13:40:00,27.12,27.26,27.12,27.19,121800.0,18.8894,18.9869,18.8894,18.9382,121800.0
2009-05-20 13:45:00,27.19,27.23,27.15,27.22,90300.0,18.9382,18.966,18.9103,18.959,90300.0
2009-05-20 13:50:00,27.23,27.26,27.19,27.24,249800.0,18.966,18.9869,18.9382,18.973,249800.0
2009-05-20 13:55:00,27.25,27.28,27.15,27.16,254600.0,18.9799,19.0008,18.9103,18.9173,254600.0
2009-05-20 14:00:00,27.17,27.18,26.92,26.96,296100.0,18.9242,18.9312,18.7501,18.778,296100.0
2009-05-20 14:05:00,26.95,27.03,26.91,26.96,184100.0,18.771,18.8267,18.7431,18.778,184100.0
2009-05-20 14:10:00,26.97,27.0,26.78,26.84,253300.0,18.7849,18.8058,18.6526,18.6944,253300.0
2009-05-20 14:15:00,26.84,26.85,26.7,26.85,320000.0,18.6944,18.7013,18.5969,18.7013,320000.0
2009-05-20 14:20:00,26.85,27.03,26.85,27.0,166000.0,18.7013,18.8267,18.7013,18.8058,166000.0
2009-05-20 14:25:00,26.99,27.01,26.92,26.99,100100.0,18.7989,18.8128,18.7501,18.7989,100100.0
2009-05-20 14:30:00,26.98,26.99,26.85,26.96,198300.0,18.7919,18.7989,18.7013,18.778,198300.0
2009-05-20 14:35:00,26.96,27.01,26.85,26.89,340800.0,18.778,18.8128,18.7013,18.7292,340800.0
2009-05-20 14:40:00,26.9,27.02,26.88,26.96,238900.0,18.7362,18.8197,18.7222,18.778,238900.0
2009-05-20 14:45:00,26.97,27.02,26.92,26.95,247700.0,18.7849,18.8197,18.7501,18.771,247700.0
2009-05-20 14:50:00,26.94,26.99,26.86,26.98,187500.0,18.764,18.7989,18.7083,18.7919,187500.0
2009-05-20 14:55:00,26.98,27.07,26.96,27.02,214300.0,18.7919,18.8546,18.778,18.8197,214300.0
2009-05-20 15:00:00,27.01,27.05,26.9,26.92,140700.0,18.8128,18.8406,18.7362,18.7501,140700.0
2009-05-20 15:05:00,26.92,27.0,26.84,26.84,180000.0,18.7501,18.8058,18.6944,18.6944,180000.0
2009-05-20 15:10:00,26.84,26.84,26.68,26.69,246900.0,18.6944,18.6944,18.5829,18.5899,246900.0
2009-05-20 15:15:00,26.7,26.77,26.67,26.75,232700.0,18.5969,18.6456,18.576,18.6317,232700.0
2009-05-20 15:20:00,26.75,26.76,26.55,26.58,259800.0,18.6317,18.6387,18.4924,18.5133,259800.0
2009-05-20 15:25:00,26.59,26.68,26.54,26.56,379900.0,18.5202,18.5829,18.4854,18.4994,379900.0
2009-05-20 15:30:00,26.57,26.58,26.46,26.51,389700.0,18.5063,18.5133,18.4297,18.4645,389700.0
2009-05-20 15:35:00,26.51,26.66,26.46,26.59,374600.0,18.4645,18.569,18.4297,18.5202,374600.0
2009-05-20 15:40:00,26.59,26.61,26.45,26.54,372400.0,18.5202,18.5342,18.4227,18.4854,372400.0
2009-05-20 15:45:00,26.53,26.63,26.5,26.58,325200.0,18.4785,18.5481,18.4576,18.5133,325200.0
2009-05-20 15:50:00,26.58,26.66,26.49,26.65,425200.0,18.5133,18.569,18.4506,18.562,425200.0
2009-05-20 15:55:00,26.65,26.73,26.6,26.69,863200.0,18.562,18.6178,18.5272,18.5899,863200.0
2009-05-21 09:30:00,26.41,27.01,26.31,26.63,797100.0,18.3949,18.8128,18.3252,18.5481,797100.0
2009-05-21 09:35:00,26.61,27.02,26.51,26.89,595400.0,18.5342,18.8197,18.4645,18.7292,595400.0
2009-05-21 09:40:00,26.89,27.07,26.77,27.03,491600.0,18.7292,18.8546,18.6456,18.8267,491600.0
2009-05-21 09:45:00,27.03,27.13,26.93,27.1,353000.0,18.8267,18.8964,18.7571,18.8755,353000.0
2009-05-21 09:50:00,27.1,27.24,26.96,27.04,279100.0,18.8755,18.973,18.778,18.8337,279100.0
2009-05-21 09:55:00,27.03,27.05,26.71,26.75,181600.0,18.8267,18.8406,18.6038,18.6317,181600.0
2009-05-21 10:00:00,26.76,27.01,26.73,26.98,243200.0,18.6387,18.8128,18.6178,18.7919,243200.0
2009-05-21 10:05:00,26.98,27.44,26.95,27.42,294900.0,18.7919,19.1123,18.771,19.0984,294900.0
2009-05-21 10:10:00,27.41,27.45,27.24,27.27,226100.0,19.0914,19.1192,18.973,18.9939,226100.0
2009-05-21 10:15:00,27.27,27.39,27.26,27.3,262500.0,18.9939,19.0775,18.9869,19.0148,262500.0
2009-05-21 10:20:00,27.3,27.36,27.24,27.28,204500.0,19.0148,19.0566,18.973,19.0008,204500.0
2009-05-21 10:25:00,27.27,27.37,27.21,27.3,186400.0,18.9939,19.0635,18.9521,19.0148,186400.0
2009-05-21 10:30:00,27.29,27.32,27.25,27.3,106200.0,19.0078,19.0287,18.9799,19.0148,106200.0
2009-05-21 10:35:00,27.3,27.44,27.28,27.41,143400.0,19.0148,19.1123,19.0008,19.0914,143400.0
2009-05-21 10:40:00,27.4,27.42,27.36,27.4,94000.0,19.0844,19.0984,19.0566,19.0844,94000.0
2009-05-21 10:45:00,27.38,27.41,27.25,27.29,115700.0,19.0705,19.0914,18.9799,19.0078,115700.0
2009-05-21 10:50:00,27.29,27.3,27.19,27.21,67800.0,19.0078,19.0148,18.9382,18.9521,67800.0
2009-05-21 10:55:00,27.21,27.23,27.07,27.07,97300.0,18.9521,18.966,18.8546,18.8546,97300.0
2009-05-21 11:00:00,27.07,27.16,27.07,27.11,81900.0,18.8546,18.9173,18.8546,18.8824,81900.0
2009-05-21 11:05:00,27.1,27.13,27.07,27.1,83700.0,18.8755,18.8964,18.8546,18.8755,83700.0
2009-05-21 11:10:00,27.09,27.17,27.04,27.16,118800.0,18.8685,18.9242,18.8337,18.9173,118800.0
2009-05-21 11:15:00,27.16,27.27,27.14,27.24,78100.0,18.9173,18.9939,18.9033,18.973,78100.0
2009-05-21 11:20:00,27.23,27.31,27.22,27.28,106500.0,18.966,19.0217,18.959,19.0008,106500.0
2009-05-21 11:25:00,27.28,27.28,27.21,27.24,50700.0,19.0008,19.0008,18.9521,18.973,50700.0
2009-05-21 11:30:00,27.23,27.3,27.22,27.25,131300.0,18.966,19.0148,18.959,18.9799,131300.0
2009-05-21 11:35:00,27.25,27.41,27.24,27.35,111900.0,18.9799,19.0914,18.973,19.0496,111900.0
2009-05-21 11:40:00,27.35,27.49,27.35,27.47,85100.0,19.0496,19.1471,19.0496,19.1332,85100.0
2009-05-21 11:45:00,27.47,27.54,27.44,27.53,190300.0,19.1332,19.1819,19.1123,19.175,190300.0
2009-05-21 11:50:00,27.53,27.54,27.44,27.45,104100.0,19.175,19.1819,19.1123,19.1192,104100.0
2009-05-21 11:55:00,27.45,27.72,27.45,27.68,237600.0,19.1192,19.3073,19.1192,19.2794,237600.0
2009-05-21 12:00:00,27.68,27.73,27.58,27.64,95500.0,19.2794,19.3143,19.2098,19.2516,95500.0
2009-05-21 12:05:00,27.63,27.66,27.51,27.57,130900.0,19.2446,19.2655,19.161,19.2028,130900.0
2009-05-21 12:10:00,27.57,27.59,27.36,27.38,80600.0,19.2028,19.2168,19.0566,19.0705,80600.0
2009-05-21 12:15:00,27.38,27.47,27.31,27.32,121900.0,19.0705,19.1332,19.0217,19.0287,121900.0
2009-05-21 12:20:00,27.31,27.41,27.28,27.41,85700.0,19.0217,19.0914,19.0008,19.0914,85700.0
2009-05-21 12:25:00,27.41,27.45,27.27,27.27,76900.0,19.0914,19.1192,18.9939,18.9939,76900.0
2009-05-21 12:30:00,27.27,27.37,27.26,27.36,72200.0,18.9939,19.0635,18.9869,19.0566,72200.0
2009-05-21 12:35:00,27.37,27.51,27.36,27.44,71900.0,19.0635,19.161,19.0566,19.1123,71900.0
2009-05-21 12:40:00,27.44,27.49,27.37,27.48,57500.0,19.1123,19.1471,19.0635,19.1401,57500.0
2009-05-21 12:45:00,27.48,27.49,27.33,27.45,68000.0,19.1401,19.1471,19.0357,19.1192,68000.0
2009-05-21 12:50:00,27.44,27.44,27.29,27.32,74800.0,19.1123,19.1123,19.0078,19.0287,74800.0
2009-05-21 12:55:00,27.31,27.46,27.31,27.41,102500.0,19.0217,19.1262,19.0217,19.0914,102500.0
2009-05-21 13:00:00,27.42,27.48,27.39,27.44,57200.0,19.0984,19.1401,19.0775,19.1123,57200.0
2009-05-21 13:05:00,27.42,27.45,27.39,27.4,78900.0,19.0984,19.1192,19.0775,19.0844,78900.0
2009-05-21 13:10:00,27.4,27.51,27.39,27.44,97800.0,19.0844,19.161,19.0775,19.1123,97800.0
2009-05-21 13:15:00,27.44,27.47,27.35,27.35,138500.0,19.1123,19.1332,19.0496,19.0496,138500.0
2009-05-21 13:20:00,27.35,27.39,27.27,27.37,89300.0,19.0496,19.0775,18.9939,19.0635,89300.0
2009-05-21 13:25:00,27.36,27.38,27.21,27.28,125700.0,19.0566,19.0705,18.9521,19.0008,125700.0
2009-05-21 13:30:00,27.3,27.31,27.27,27.28,67100.0,19.0148,19.0217,18.9939,19.0008,67100.0
2009-05-21 13:35:00,27.27,27.28,27.1,27.16,152300.0,18.9939,19.0008,18.8755,18.9173,152300.0
2009-05-21 13:40:00,27.17,27.17,27.05,27.15,103200.0,18.9242,18.9242,18.8406,18.9103,103200.0
2009-05-21 13:45:00,27.15,27.25,27.13,27.14,160700.0,18.9103,18.9799,18.8964,18.9033,160700.0
2009-05-21 13:50:00,27.14,27.15,27.07,27.09,103800.0,18.9033,18.9103,18.8546,18.8685,103800.0
2009-05-21 13:55:00,27.09,27.23,27.08,27.17,167500.0,18.8685,18.966,18.8615,18.9242,167500.0
2009-05-21 14:00:00,27.18,27.24,27.13,27.15,153400.0,18.9312,18.973,18.8964,18.9103,153400.0
2009-05-21 14:05:00,27.15,27.17,27.01,27.1,184500.0,18.9103,18.9242,18.8128,18.8755,184500.0
2009-05-21 14:10:00,27.1,27.1,26.91,27.01,195000.0,18.8755,18.8755,18.7431,18.8128,195000.0
2009-05-21 14:15:00,27.02,27.07,26.96,27.02,135700.0,18.8197,18.8546,18.778,18.8197,135700.0
2009-05-21 14:20:00,27.03,27.06,26.93,26.99,111300.0,18.8267,18.8476,18.7571,18.7989,111300.0
2009-05-21 14:25:00,27.0,27.07,26.96,27.06,81600.0,18.8058,18.8546,18.778,18.8476,81600.0
2009-05-21 14:30:00,27.05,27.05,26.88,26.95,131500.0,18.8406,18.8406,18.7222,18.771,131500.0
2009-05-21 14:35:00,26.95,27.01,26.87,26.92,157800.0,18.771,18.8128,18.7153,18.7501,157800.0
2009-05-21 14:40:00,26.92,26.94,26.81,26.84,200300.0,18.7501,18.764,18.6735,18.6944,200300.0
2009-05-21 14:45:00,26.84,26.84,26.76,26.77,270000.0,18.6944,18.6944,18.6387,18.6456,270000.0
2009-05-21 14:50:00,26.78,26.85,26.75,26.81,136200.0,18.6526,18.7013,18.6317,18.6735,136200.0
2009-05-21 14:55:00,26.82,26.89,26.78,26.83,251700.0,18.6804,18.7292,18.6526,18.6874,251700.0
2009-05-21 15:00:00,26.83,26.86,26.76,26.86,284700.0,18.6874,18.7083,18.6387,18.7083,284700.0
2009-05-21 15:05:00,26.86,26.9,26.83,26.84,171200.0,18.7083,18.7362,18.6874,18.6944,171200.0
2009-05-21 15:10:00,26.84,26.88,26.78,26.86,143400.0,18.6944,18.7222,18.6526,18.7083,143400.0
2009-05-21 15:15:00,26.86,27.01,26.82,26.99,232800.0,18.7083,18.8128,18.6804,18.7989,232800.0
2009-05-21 15:20:00,27.0,27.0,26.88,26.92,173300.0,18.8058,18.8058,18.7222,18.7501,173300.0
2009-05-21 15:25:00,26.91,26.94,26.82,26.88,279600.0,18.7431,18.764,18.6804,18.7222,279600.0
2009-05-21 15:30:00,26.87,27.16,26.87,27.03,316600.0,18.7153,18.9173,18.7153,18.8267,316600.0
2009-05-21 15:35:00,27.03,27.18,27.02,27.06,193000.0,18.8267,18.9312,18.8197,18.8476,193000.0
2009-05-21 15:40:00,27.05,27.09,26.93,27.06,307500.0,18.8406,18.8685,18.7571,18.8476,307500.0
2009-05-21 15:45:00,27.05,27.19,26.99,27.05,319300.0,18.8406,18.9382,18.7989,18.8406,319300.0
2009-05-21 15:50:00,27.05,27.18,26.97,27.14,416800.0,18.8406,18.9312,18.7849,18.9033,416800.0
2009-05-21 15:55:00,27.13,27.2,27.07,27.19,786200.0,18.8964,18.9451,18.8546,18.9382,786200.0
2009-05-22 09:30:00,27.3,27.43,27.2,27.23,287000.0,19.0148,19.1053,18.9451,18.966,287000.0
2009-05-22 09:35:00,27.22,27.22,26.69,26.9,273200.0,18.959,18.959,18.5899,18.7362,273200.0
2009-05-22 09:40:00,26.89,26.95,26.72,26.88,203100.0,18.7292,18.771,18.6108,18.7222,203100.0
2009-05-22 09:45:00,26.88,27.08,26.78,27.04,176100.0,18.7222,18.8615,18.6526,18.8337,176100.0
2009-05-22 09:50:00,27.04,27.2,27.03,27.09,124400.0,18.8337,18.9451,18.8267,18.8685,124400.0
2009-05-22 09:55:00,27.09,27.22,27.05,27.18,116000.0,18.8685,18.959,18.8406,18.9312,116000.0
2009-05-22 10:00:00,27.19,27.37,27.16,27.35,103300.0,18.9382,19.0635,18.9173,19.0496,103300.0
2009-05-22 10:05:00,27.36,27.43,27.28,27.36,115900.0,19.0566,19.1053,19.0008,19.0566,115900.0
2009-05-22 10:10:00,27.36,27.53,27.36,27.51,197300.0,19.0566,19.175,19.0566,19.161,197300.0
2009-05-22 10:15:00,27.5,27.51,27.37,27.5,163400.0,19.1541,19.161,19.0635,19.1541,163400.0
2009-05-22 10:20:00,27.5,27.64,27.44,27.52,119100.0,19.1541,19.2516,19.1123,19.168,119100.0
2009-05-22 10:25:00,27.55,27.61,27.49,27.54,192500.0,19.1889,19.2307,19.1471,19.1819,192500.0
2009-05-22 10:30:00,27.53,27.56,27.47,27.55,118700.0,19.175,19.1959,19.1332,19.1889,118700.0
2009-05-22 10:35:00,27.56,27.69,27.54,27.63,128700.0,19.1959,19.2864,19.1819,19.2446,128700.0
2009-05-22 10:40:00,27.63,27.79,27.63,27.73,141500.0,19.2446,19.3561,19.2446,19.3143,141500.0
2009-05-22 10:45:00,27.74,27.78,27.69,27.71,91500.0,19.3212,19.3491,19.2864,19.3003,91500.0
2009-05-22 10:50:00,27.72,27.74,27.65,27.68,97000.0,19.3073,19.3212,19.2585,19.2794,97000.0
2009-05-22 10:55:00,27.68,27.75,27.68,27.72,70600.0,19.2794,19.3282,19.2794,19.3073,70600.0
2009-05-22 11:00:00,27.72,27.72,27.59,27.63,68000.0,19.3073,19.3073,19.2168,19.2446,68000.0
2009-05-22 11:05:00,27.62,27.69,27.59,27.66,73400.0,19.2377,19.2864,19.2168,19.2655,73400.0
2009-05-22 11:10:00,27.66,27.73,27.65,27.71,66200.0,19.2655,19.3143,19.2585,19.3003,66200.0
2009-05-22 11:15:00,27.72,27.72,27.63,27.66,99400.0,19.3073,19.3073,19.2446,19.2655,99400.0
2009-05-22 11:20:00,27.66,27.67,27.56,27.56,48400.0,19.2655,19.2725,19.1959,19.1959,48400.0
2009-05-22 11:25:00,27.57,27.57,27.46,27.48,82400.0,19.2028,19.2028,19.1262,19.1401,82400.0
2009-05-22 11:30:00,27.48,27.51,27.47,27.5,48200.0,19.1401,19.161,19.1332,19.1541,48200.0
2009-05-22 11:35:00,27.5,27.5,27.42,27.42,33000.0,19.1541,19.1541,19.0984,19.0984,33000.0
2009-05-22 11:40:00,27.42,27.53,27.42,27.52,56300.0,19.0984,19.175,19.0984,19.168,56300.0
2009-05-22 11:45:00,27.53,27.61,27.51,27.55,53300.0,19.175,19.2307,19.161,19.1889,53300.0
2009-05-22 11:50:00,27.55,27.59,27.46,27.49,72700.0,19.1889,19.2168,19.1262,19.1471,72700.0
2009-05-22 11:55:00,27.49,27.53,27.45,27.53,58800.0,19.1471,19.175,19.1192,19.175,58800.0
2009-05-22 12:00:00,27.52,27.58,27.52,27.55,51000.0,19.168,19.2098,19.168,19.1889,51000.0
2009-05-22 12:05:00,27.55,27.58,27.53,27.58,24100.0,19.1889,19.2098,19.175,19.2098,24100.0
2009-05-22 12:10:00,27.58,27.62,27.54,27.55,55400.0,19.2098,19.2377,19.1819,19.1889,55400.0
2009-05-22 12:15:00,27.54,27.55,27.49,27.49,38400.0,19.1819,19.1889,19.1471,19.1471,38400.0
2009-05-22 12:20:00,27.5,27.51,27.46,27.5,56900.0,19.1541,19.161,19.1262,19.1541,56900.0
2009-05-22 12:25:00,27.51,27.53,27.48,27.48,42300.0,19.161,19.175,19.1401,19.1401,42300.0
2009-05-22 12:30:00,27.48,27.5,27.41,27.43,47300.0,19.1401,19.1541,19.0914,19.1053,47300.0
2009-05-22 12:35:00,27.43,27.46,27.4,27.46,26400.0,19.1053,19.1262,19.0844,19.1262,26400.0
2009-05-22 12:40:00,27.46,27.47,27.41,27.41,30300.0,19.1262,19.1332,19.0914,19.0914,30300.0
2009-05-22 12:45:00,27.41,27.44,27.36,27.38,45300.0,19.0914,19.1123,19.0566,19.0705,45300.0
2009-05-22 12:50:00,27.38,27.47,27.37,27.45,36700.0,19.0705,19.1332,19.0635,19.1192,36700.0
2009-05-22 12:55:00,27.47,27.53,27.45,27.52,45400.0,19.1332,19.175,19.1192,19.168,45400.0
2009-05-22 13:00:00,27.52,27.6,27.52,27.58,80500.0,19.168,19.2237,19.168,19.2098,80500.0
2009-05-22 13:05:00,27.58,27.58,27.52,27.54,23500.0,19.2098,19.2098,19.168,19.1819,23500.0
2009-05-22 13:10:00,27.54,27.57,27.49,27.51,73300.0,19.1819,19.2028,19.1471,19.161,73300.0
2009-05-22 13:15:00,27.51,27.56,27.5,27.55,37000.0,19.161,19.1959,19.1541,19.1889,37000.0
2009-05-22 13:20:00,27.54,27.6,27.53,27.59,37800.0,19.1819,19.2237,19.175,19.2168,37800.0
2009-05-22 13:25:00,27.59,27.64,27.57,27.57,44100.0,19.2168,19.2516,19.2028,19.2028,44100.0
2009-05-22 13:30:00,27.57,27.58,27.4,27.48,65400.0,19.2028,19.2098,19.0844,19.1401,65400.0
2009-05-22 13:35:00,27.49,27.49,27.42,27.45,30900.0,19.1471,19.1471,19.0984,19.1192,30900.0
2009-05-22 13:40:00,27.45,27.46,27.42,27.45,28200.0,19.1192,19.1262,19.0984,19.1192,28200.0
2009-05-22 13:45:00,27.45,27.47,27.4,27.4,57300.0,19.1192,19.1332,19.0844,19.0844,57300.0
2009-05-22 13:50:00,27.4,27.43,27.39,27.39,26500.0,19.0844,19.1053,19.0775,19.0775,26500.0
2009-05-22 13:55:00,27.38,27.45,27.34,27.43,39200.0,19.0705,19.1192,19.0426,19.1053,39200.0
2009-05-22 14:00:00,27.44,27.47,27.42,27.42,35900.0,19.1123,19.1332,19.0984,19.0984,35900.0
2009-05-22 14:05:00,27.42,27.43,27.39,27.42,31800.0,19.0984,19.1053,19.0775,19.0984,31800.0
2009-05-22 14:10:00,27.42,27.43,27.36,27.38,32100.0,19.0984,19.1053,19.0566,19.0705,32100.0
2009-05-22 14:15:00,27.38,27.38,27.33,27.35,43300.0,19.0705,19.0705,19.0357,19.0496,43300.0
2009-05-22 14:20:00,27.35,27.39,27.33,27.37,63200.0,19.0496,19.0775,19.0357,19.0635,63200.0
2009-05-22 14:25:00,27.37,27.38,27.36,27.37,36800.0,19.0635,19.0705,19.0566,19.0635,36800.0
2009-05-22 14:30:00,27.37,27.41,27.36,27.41,49100.0,19.0635,19.0914,19.0566,19.0914,49100.0
2009-05-22 14:35:00,27.41,27.41,27.39,27.39,18300.0,19.0914,19.0914,19.0775,19.0775,18300.0
2009-05-22 14:40:00,27.39,27.5,27.39,27.49,37400.0,19.0775,19.1541,19.0775,19.1471,37400.0
2009-05-22 14:45:00,27.49,27.51,27.46,27.47,38600.0,19.1471,19.161,19.1262,19.1332,38600.0
2009-05-22 14:50:00,27.46,27.47,27.42,27.44,34100.0,19.1262,19.1332,19.0984,19.1123,34100.0
2009-05-22 14:55:00,27.44,27.55,27.44,27.54,54800.0,19.1123,19.1889,19.1123,19.1819,54800.0
2009-05-22 15:00:00,27.54,27.54,27.45,27.48,49300.0,19.1819,19.1819,19.1192,19.1401,49300.0
2009-05-22 15:05:00,27.48,27.49,27.45,27.46,27100.0,19.1401,19.1471,19.1192,19.1262,27100.0
2009-05-22 15:10:00,27.45,27.61,27.45,27.5,64300.0,19.1192,19.2307,19.1192,19.1541,64300.0
2009-05-22 15:15:00,27.5,27.54,27.41,27.44,82100.0,19.1541,19.1819,19.0914,19.1123,82100.0
2009-05-22 15:20:00,27.44,27.46,27.39,27.41,83500.0,19.1123,19.1262,19.0775,19.0914,83500.0
2009-05-22 15:25:00,27.42,27.43,27.33,27.33,122300.0,19.0984,19.1053,19.0357,19.0357,122300.0
2009-05-22 15:30:00,27.34,27.36,27.3,27.34,121800.0,19.0426,19.0566,19.0148,19.0426,121800.0
2009-05-22 15:35:00,27.33,27.4,27.32,27.35,142300.0,19.0357,19.0844,19.0287,19.0496,142300.0
2009-05-22 15:40:00,27.35,27.38,27.26,27.26,309200.0,19.0496,19.0705,18.9869,18.9869,309200.0
2009-05-22 15:45:00,27.28,27.28,27.03,27.14,432400.0,19.0008,19.0008,18.8267,18.9033,432400.0
2009-05-22 15:50:00,27.14,27.19,27.02,27.02,356100.0,18.9033,18.9382,18.8197,18.8197,356100.0
2009-05-22 15:55:00,27.02,27.07,26.88,26.99,876100.0,18.8197,18.8546,18.7222,18.7989,876100.0
2009-05-26 09:30:00,26.81,27.59,26.81,27.43,231400.0,18.6735,19.2168,18.6735,19.1053,231400.0
2009-05-26 09:35:00,27.43,27.52,27.24,27.35,227900.0,19.1053,19.168,18.973,19.0496,227900.0
2009-05-26 09:40:00,27.34,27.47,27.33,27.43,108900.0,19.0426,19.1332,19.0357,19.1053,108900.0
2009-05-26 09:45:00,27.42,27.59,27.34,27.41,131600.0,19.0984,19.2168,19.0426,19.0914,131600.0
2009-05-26 09:50:00,27.4,27.4,27.23,27.24,313200.0,19.0844,19.0844,18.966,18.973,313200.0
2009-05-26 09:55:00,27.24,27.45,27.24,27.45,128000.0,18.973,19.1192,18.973,19.1192,128000.0
2009-05-26 10:00:00,27.45,27.58,27.43,27.5,260700.0,19.1192,19.2098,19.1053,19.1541,260700.0
2009-05-26 10:05:00,27.5,27.59,27.5,27.57,193000.0,19.1541,19.2168,19.1541,19.2028,193000.0
2009-05-26 10:10:00,27.58,27.82,27.58,27.81,254400.0,19.2098,19.377,19.2098,19.37,254400.0
2009-05-26 10:15:00,27.82,28.01,27.82,27.93,289000.0,19.377,19.5093,19.377,19.4536,289000.0
2009-05-26 10:20:00,27.93,28.05,27.91,28.02,257200.0,19.4536,19.5372,19.4396,19.5163,257200.0
2009-05-26 10:25:00,28.02,28.09,27.96,28.05,165700.0,19.5163,19.565,19.4745,19.5372,165700.0
2009-05-26 10:30:00,28.06,28.11,27.96,28.03,194500.0,19.5441,19.5789,19.4745,19.5232,194500.0
2009-05-26 10:35:00,28.03,28.13,28.01,28.1,191200.0,19.5232,19.5929,19.5093,19.572,191200.0
2009-05-26 10:40:00,28.1,28.21,28.09,28.17,168500.0,19.572,19.6486,19.565,19.6207,168500.0
2009-05-26 10:45:00,28.18,28.21,28.16,28.19,237400.0,19.6277,19.6486,19.6138,19.6347,237400.0
2009-05-26 10:50:00,28.19,28.19,27.95,27.97,152700.0,19.6347,19.6347,19.4675,19.4814,152700.0
2009-05-26 10:55:00,27.97,28.05,27.86,27.93,117000.0,19.4814,19.5372,19.4048,19.4536,117000.0
2009-05-26 11:00:00,27.93,27.98,27.88,27.92,74500.0,19.4536,19.4884,19.4187,19.4466,74500.0
2009-05-26 11:05:00,27.92,27.94,27.8,27.86,133200.0,19.4466,19.4605,19.363,19.4048,133200.0
2009-05-26 11:10:00,27.86,27.9,27.84,27.86,71000.0,19.4048,19.4327,19.3909,19.4048,71000.0
2009-05-26 11:15:00,27.86,27.98,27.84,27.98,57100.0,19.4048,19.4884,19.3909,19.4884,57100.0
2009-05-26 11:20:00,27.98,27.99,27.88,27.9,47800.0,19.4884,19.4954,19.4187,19.4327,47800.0
2009-05-26 11:25:00,27.91,27.98,27.88,27.98,62600.0,19.4396,19.4884,19.4187,19.4884,62600.0
2009-05-26 11:30:00,27.98,28.0,27.97,27.98,56700.0,19.4884,19.5023,19.4814,19.4884,56700.0
2009-05-26 11:35:00,27.97,27.98,27.91,27.94,82900.0,19.4814,19.4884,19.4396,19.4605,82900.0
2009-05-26 11:40:00,27.94,28.08,27.94,28.06,164500.0,19.4605,19.558,19.4605,19.5441,164500.0
2009-05-26 11:45:00,28.06,28.1,28.05,28.09,124400.0,19.5441,19.572,19.5372,19.565,124400.0
2009-05-26 11:50:00,28.08,28.12,28.04,28.05,145100.0,19.558,19.5859,19.5302,19.5372,145100.0
2009-05-26 11:55:00,28.04,28.1,28.02,28.02,89100.0,19.5302,19.572,19.5163,19.5163,89100.0
2009-05-26 12:00:00,28.02,28.02,27.97,27.98,72000.0,19.5163,19.5163,19.4814,19.4884,72000.0
2009-05-26 12:05:00,27.97,28.03,27.95,28.02,75300.0,19.4814,19.5232,19.4675,19.5163,75300.0
2009-05-26 12:10:00,28.02,28.03,28.0,28.0,58700.0,19.5163,19.5232,19.5023,19.5023,58700.0
2009-05-26 12:15:00,28.0,28.1,28.0,28.09,88700.0,19.5023,19.572,19.5023,19.565,88700.0
2009-05-26 12:20:00,28.1,28.2,28.09,28.19,117400.0,19.572,19.6416,19.565,19.6347,117400.0
2009-05-26 12:25:00,28.2,28.24,28.18,28.23,105200.0,19.6416,19.6695,19.6277,19.6625,105200.0
2009-05-26 12:30:00,28.22,28.24,28.08,28.1,100400.0,19.6556,19.6695,19.558,19.572,100400.0
2009-05-26 12:35:00,28.09,28.1,28.04,28.07,82400.0,19.565,19.572,19.5302,19.5511,82400.0
2009-05-26 12:40:00,28.07,28.18,28.07,28.17,103900.0,19.5511,19.6277,19.5511,19.6207,103900.0
2009-05-26 12:45:00,28.16,28.31,28.15,28.31,114100.0,19.6138,19.7182,19.6068,19.7182,114100.0
2009-05-26 12:50:00,28.31,28.38,28.26,28.36,111800.0,19.7182,19.767,19.6834,19.7531,111800.0
2009-05-26 12:55:00,28.37,28.46,28.33,28.41,130700.0,19.76,19.8227,19.7322,19.7879,130700.0
2009-05-26 13:00:00,28.41,28.43,28.34,28.42,91000.0,19.7879,19.8018,19.7391,19.7949,91000.0
2009-05-26 13:05:00,28.42,28.48,28.4,28.45,169400.0,19.7949,19.8367,19.7809,19.8158,169400.0
2009-05-26 13:10:00,28.44,28.46,28.39,28.46,165900.0,19.8088,19.8227,19.774,19.8227,165900.0
2009-05-26 13:15:00,28.46,28.49,28.41,28.48,143900.0,19.8227,19.8436,19.7879,19.8367,143900.0
2009-05-26 13:20:00,28.48,28.48,28.38,28.44,101100.0,19.8367,19.8367,19.767,19.8088,101100.0
2009-05-26 13:25:00,28.45,28.48,28.44,28.47,85200.0,19.8158,19.8367,19.8088,19.8297,85200.0
2009-05-26 13:30:00,28.47,28.47,28.43,28.45,71300.0,19.8297,19.8297,19.8018,19.8158,71300.0
2009-05-26 13:35:00,28.46,28.54,28.44,28.54,104900.0,19.8227,19.8784,19.8088,19.8784,104900.0
2009-05-26 13:40:00,28.54,28.57,28.48,28.55,138400.0,19.8784,19.8993,19.8367,19.8854,138400.0
2009-05-26 13:45:00,28.55,28.6,28.49,28.55,133000.0,19.8854,19.9202,19.8436,19.8854,133000.0
2009-05-26 13:50:00,28.55,28.56,28.5,28.54,117900.0,19.8854,19.8924,19.8506,19.8784,117900.0
2009-05-26 13:55:00,28.54,28.71,28.54,28.71,166400.0,19.8784,19.9969,19.8784,19.9969,166400.0
2009-05-26 14:00:00,28.7,28.79,28.7,28.75,206100.0,19.9899,20.0526,19.9899,20.0247,206100.0
2009-05-26 14:05:00,28.74,28.75,28.7,28.72,159700.0,20.0177,20.0247,19.9899,20.0038,159700.0
2009-05-26 14:10:00,28.71,28.74,28.69,28.71,185200.0,19.9969,20.0177,19.9829,19.9969,185200.0
2009-05-26 14:15:00,28.71,28.75,28.69,28.72,127500.0,19.9969,20.0247,19.9829,20.0038,127500.0
2009-05-26 14:20:00,28.72,28.72,28.62,28.66,187900.0,20.0038,20.0038,19.9342,19.962,187900.0
2009-05-26 14:25:00,28.66,28.73,28.66,28.7,105200.0,19.962,20.0108,19.962,19.9899,105200.0
2009-05-26 14:30:00,28.69,28.74,28.69,28.74,97400.0,19.9829,20.0177,19.9829,20.0177,97400.0
2009-05-26 14:35:00,28.74,28.75,28.72,28.75,106500.0,20.0177,20.0247,20.0038,20.0247,106500.0
2009-05-26 14:40:00,28.75,28.77,28.74,28.75,190100.0,20.0247,20.0386,20.0177,20.0247,190100.0
2009-05-26 14:45:00,28.75,28.79,28.74,28.76,200800.0,20.0247,20.0526,20.0177,20.0317,200800.0
2009-05-26 14:50:00,28.76,28.77,28.73,28.76,333400.0,20.0317,20.0386,20.0108,20.0317,333400.0
2009-05-26 14:55:00,28.75,28.79,28.72,28.77,333200.0,20.0247,20.0526,20.0038,20.0386,333200.0
2009-05-26 15:00:00,28.76,28.79,28.74,28.79,189200.0,20.0317,20.0526,20.0177,20.0526,189200.0
2009-05-26 15:05:00,28.79,28.86,28.74,28.85,260300.0,20.0526,20.1013,20.0177,20.0944,260300.0
2009-05-26 15:10:00,28.85,28.94,28.8,28.84,358100.0,20.0944,20.157,20.0595,20.0874,358100.0
2009-05-26 15:15:00,28.83,28.83,28.68,28.75,450300.0,20.0804,20.0804,19.976,20.0247,450300.0
2009-05-26 15:20:00,28.75,28.87,28.74,28.84,422200.0,20.0247,20.1083,20.0177,20.0874,422200.0
2009-05-26 15:25:00,28.84,28.87,28.7,28.8,589000.0,20.0874,20.1083,19.9899,20.0595,589000.0
2009-05-26 15:30:00,28.79,28.89,28.73,28.81,361600.0,20.0526,20.1222,20.0108,20.0665,361600.0
2009-05-26 15:35:00,28.82,28.84,28.76,28.77,544200.0,20.0735,20.0874,20.0317,20.0386,544200.0
2009-05-26 15:40:00,28.77,28.78,28.59,28.68,486200.0,20.0386,20.0456,19.9133,19.976,486200.0
2009-05-26 15:45:00,28.69,28.73,28.48,28.63,569100.0,19.9829,20.0108,19.8367,19.9411,569100.0
2009-05-26 15:50:00,28.63,28.8,28.63,28.71,785200.0,19.9411,20.0595,19.9411,19.9969,785200.0
2009-05-26 15:55:00,28.71,28.8,28.69,28.72,1073500.0,19.9969,20.0595,19.9829,20.0038,1073500.0
2009-05-27 09:30:00,28.56,28.56,27.9,28.29,346700.0,19.8924,19.8924,19.4327,19.7043,346700.0
2009-05-27 09:35:00,28.27,28.44,28.16,28.41,173200.0,19.6904,19.8088,19.6138,19.7879,173200.0
2009-05-27 09:40:00,28.41,28.42,28.07,28.07,165000.0,19.7879,19.7949,19.5511,19.5511,165000.0
2009-05-27 09:45:00,28.07,28.34,28.04,28.31,170700.0,19.5511,19.7391,19.5302,19.7182,170700.0
2009-05-27 09:50:00,28.3,28.44,28.29,28.39,206300.0,19.7113,19.8088,19.7043,19.774,206300.0
2009-05-27 09:55:00,28.4,28.61,28.39,28.59,136900.0,19.7809,19.9272,19.774,19.9133,136900.0
2009-05-27 10:00:00,28.6,28.82,28.49,28.49,422600.0,19.9202,20.0735,19.8436,19.8436,422600.0
2009-05-27 10:05:00,28.48,28.52,28.34,28.36,284300.0,19.8367,19.8645,19.7391,19.7531,284300.0
2009-05-27 10:10:00,28.36,28.56,28.34,28.47,349700.0,19.7531,19.8924,19.7391,19.8297,349700.0
2009-05-27 10:15:00,28.46,28.52,28.38,28.44,159000.0,19.8227,19.8645,19.767,19.8088,159000.0
2009-05-27 10:20:00,28.45,28.55,28.44,28.53,211100.0,19.8158,19.8854,19.8088,19.8715,211100.0
2009-05-27 10:25:00,28.53,28.58,28.45,28.46,178900.0,19.8715,19.9063,19.8158,19.8227,178900.0
2009-05-27 10:30:00,28.48,28.5,28.35,28.41,180900.0,19.8367,19.8506,19.7461,19.7879,180900.0
2009-05-27 10:35:00,28.41,28.46,28.34,28.4,179500.0,19.7879,19.8227,19.7391,19.7809,179500.0
2009-05-27 10:40:00,28.42,28.48,28.33,28.37,173400.0,19.7949,19.8367,19.7322,19.76,173400.0
2009-05-27 10:45:00,28.38,28.5,28.35,28.45,210300.0,19.767,19.8506,19.7461,19.8158,210300.0
2009-05-27 10:50:00,28.47,28.53,28.38,28.48,143400.0,19.8297,19.8715,19.767,19.8367,143400.0
2009-05-27 10:55:00,28.47,28.65,28.47,28.62,128600.0,19.8297,19.9551,19.8297,19.9342,128600.0
2009-05-27 11:00:00,28.63,28.64,28.53,28.55,76200.0,19.9411,19.9481,19.8715,19.8854,76200.0
2009-05-27 11:05:00,28.54,28.59,28.51,28.52,120900.0,19.8784,19.9133,19.8575,19.8645,120900.0
2009-05-27 11:10:00,28.52,28.6,28.49,28.58,127800.0,19.8645,19.9202,19.8436,19.9063,127800.0
2009-05-27 11:15:00,28.56,28.63,28.54,28.63,75000.0,19.8924,19.9411,19.8784,19.9411,75000.0
2009-05-27 11:20:00,28.62,28.63,28.54,28.55,53200.0,19.9342,19.9411,19.8784,19.8854,53200.0
2009-05-27 11:25:00,28.55,28.69,28.54,28.6,98800.0,19.8854,19.9829,19.8784,19.9202,98800.0
2009-05-27 11:30:00,28.6,28.73,28.55,28.72,114400.0,19.9202,20.0108,19.8854,20.0038,114400.0
2009-05-27 11:35:00,28.71,28.75,28.69,28.73,128600.0,19.9969,20.0247,19.9829,20.0108,128600.0
2009-05-27 11:40:00,28.73,28.74,28.68,28.71,61300.0,20.0108,20.0177,19.976,19.9969,61300.0
2009-05-27 11:45:00,28.72,28.74,28.7,28.73,49200.0,20.0038,20.0177,19.9899,20.0108,49200.0
2009-05-27 11:50:00,28.74,28.77,28.73,28.73,76300.0,20.0177,20.0386,20.0108,20.0108,76300.0
2009-05-27 11:55:00,28.74,28.79,28.73,28.77,169700.0,20.0177,20.0526,20.0108,20.0386,169700.0
2009-05-27 12:00:00,28.77,28.89,28.77,28.88,121700.0,20.0386,20.1222,20.0386,20.1153,121700.0
2009-05-27 12:05:00,28.88,28.95,28.83,28.94,247000.0,20.1153,20.164,20.0804,20.157,247000.0
2009-05-27 12:10:00,28.94,28.95,28.84,28.85,214400.0,20.157,20.164,20.0874,20.0944,214400.0
2009-05-27 12:15:00,28.85,28.86,28.75,28.76,149600.0,20.0944,20.1013,20.0247,20.0317,149600.0
2009-05-27 12:20:00,28.75,28.78,28.72,28.75,162100.0,20.0247,20.0456,20.0038,20.0247,162100.0
2009-05-27 12:25:00,28.75,28.75,28.66,28.7,155500.0,20.0247,20.0247,19.962,19.9899,155500.0
2009-05-27 12:30:00,28.7,28.71,28.67,28.68,73500.0,19.9899,19.9969,19.969,19.976,73500.0
2009-05-27 12:35:00,28.68,28.7,28.61,28.64,78700.0,19.976,19.9899,19.9272,19.9481,78700.0
2009-05-27 12:40:00,28.63,28.74,28.63,28.66,56000.0,19.9411,20.0177,19.9411,19.962,56000.0
2009-05-27 12:45:00,28.67,28.72,28.63,28.7,108700.0,19.969,20.0038,19.9411,19.9899,108700.0
2009-05-27 12:50:00,28.7,28.75,28.65,28.65,51500.0,19.9899,20.0247,19.9551,19.9551,51500.0
2009-05-27 12:55:00,28.65,28.65,28.52,28.65,114700.0,19.9551,19.9551,19.8645,19.9551,114700.0
2009-05-27 13:00:00,28.65,28.72,28.64,28.69,57400.0,19.9551,20.0038,19.9481,19.9829,57400.0
2009-05-27 13:05:00,28.69,28.71,28.69,28.7,45700.0,19.9829,19.9969,19.9829,19.9899,45700.0
2009-05-27 13:10:00,28.7,28.75,28.69,28.7,67800.0,19.9899,20.0247,19.9829,19.9899,67800.0
2009-05-27 13:15:00,28.7,28.72,28.7,28.71,34900.0,19.9899,20.0038,19.9899,19.9969,34900.0
2009-05-27 13:20:00,28.71,28.76,28.69,28.75,72000.0,19.9969,20.0317,19.9829,20.0247,72000.0
2009-05-27 13:25:00,28.75,28.75,28.7,28.72,59700.0,20.0247,20.0247,19.9899,20.0038,59700.0
2009-05-27 13:30:00,28.72,28.73,28.62,28.63,105600.0,20.0038,20.0108,19.9342,19.9411,105600.0
2009-05-27 13:35:00,28.64,28.66,28.58,28.63,178900.0,19.9481,19.962,19.9063,19.9411,178900.0
2009-05-27 13:40:00,28.63,28.72,28.62,28.68,68500.0,19.9411,20.0038,19.9342,19.976,68500.0
2009-05-27 13:45:00,28.68,28.69,28.55,28.57,160500.0,19.976,19.9829,19.8854,19.8993,160500.0
2009-05-27 13:50:00,28.58,28.59,28.4,28.54,156900.0,19.9063,19.9133,19.7809,19.8784,156900.0
2009-05-27 13:55:00,28.53,28.56,28.47,28.49,138700.0,19.8715,19.8924,19.8297,19.8436,138700.0
2009-05-27 14:00:00,28.49,28.5,28.38,28.4,171500.0,19.8436,19.8506,19.767,19.7809,171500.0
2009-05-27 14:05:00,28.4,28.41,28.29,28.33,203400.0,19.7809,19.7879,19.7043,19.7322,203400.0
2009-05-27 14:10:00,28.33,28.39,28.32,28.35,132400.0,19.7322,19.774,19.7252,19.7461,132400.0
2009-05-27 14:15:00,28.36,28.4,28.32,28.38,196800.0,19.7531,19.7809,19.7252,19.767,196800.0
2009-05-27 14:20:00,28.37,28.39,28.15,28.21,222200.0,19.76,19.774,19.6068,19.6486,222200.0
2009-05-27 14:25:00,28.21,28.3,28.19,28.3,98400.0,19.6486,19.7113,19.6347,19.7113,98400.0
2009-05-27 14:30:00,28.29,28.35,28.21,28.22,129000.0,19.7043,19.7461,19.6486,19.6556,129000.0
2009-05-27 14:35:00,28.22,28.29,28.17,28.29,117200.0,19.6556,19.7043,19.6207,19.7043,117200.0
2009-05-27 14:40:00,28.29,28.36,28.2,28.28,149000.0,19.7043,19.7531,19.6416,19.6974,149000.0
2009-05-27 14:45:00,28.28,28.4,28.25,28.34,152100.0,19.6974,19.7809,19.6765,19.7391,152100.0
2009-05-27 14:50:00,28.34,28.38,28.24,28.29,129800.0,19.7391,19.767,19.6695,19.7043,129800.0
2009-05-27 14:55:00,28.29,28.33,28.17,28.22,170200.0,19.7043,19.7322,19.6207,19.6556,170200.0
2009-05-27 15:00:00,28.21,28.25,28.12,28.23,130300.0,19.6486,19.6765,19.5859,19.6625,130300.0
2009-05-27 15:05:00,28.23,28.28,28.16,28.16,156900.0,19.6625,19.6974,19.6138,19.6138,156900.0
2009-05-27 15:10:00,28.16,28.16,27.93,27.99,307800.0,19.6138,19.6138,19.4536,19.4954,307800.0
2009-05-27 15:15:00,27.99,28.03,27.83,27.84,331700.0,19.4954,19.5232,19.3839,19.3909,331700.0
2009-05-27 15:20:00,27.84,27.84,27.63,27.64,283200.0,19.3909,19.3909,19.2446,19.2516,283200.0
2009-05-27 15:25:00,27.64,27.75,27.62,27.65,242100.0,19.2516,19.3282,19.2377,19.2585,242100.0
2009-05-27 15:30:00,27.65,27.76,27.65,27.68,244100.0,19.2585,19.3352,19.2585,19.2794,244100.0
2009-05-27 15:35:00,27.67,27.69,27.45,27.54,485000.0,19.2725,19.2864,19.1192,19.1819,485000.0
2009-05-27 15:40:00,27.54,27.72,27.53,27.7,378800.0,19.1819,19.3073,19.175,19.2934,378800.0
2009-05-27 15:45:00,27.71,27.96,27.69,27.8,506200.0,19.3003,19.4745,19.2864,19.363,506200.0
2009-05-27 15:50:00,27.8,27.83,27.5,27.51,737200.0,19.363,19.3839,19.1541,19.161,737200.0
2009-05-27 15:55:00,27.51,27.61,27.41,27.49,1673900.0,19.161,19.2307,19.0914,19.1471,1673900.0
2009-05-28 09:30:00,27.65,28.08,27.65,27.9,203400.0,19.2585,19.558,19.2585,19.4327,203400.0
2009-05-28 09:35:00,27.9,28.0,27.82,27.99,167800.0,19.4327,19.5023,19.377,19.4954,167800.0
2009-05-28 09:40:00,27.98,28.0,27.89,27.92,137100.0,19.4884,19.5023,19.4257,19.4466,137100.0
2009-05-28 09:45:00,27.93,27.97,27.82,27.9,231400.0,19.4536,19.4814,19.377,19.4327,231400.0
2009-05-28 09:50:00,27.91,27.96,27.86,27.89,142300.0,19.4396,19.4745,19.4048,19.4257,142300.0
2009-05-28 09:55:00,27.89,28.19,27.88,28.1,258600.0,19.4257,19.6347,19.4187,19.572,258600.0
2009-05-28 10:00:00,28.09,28.11,27.92,28.0,193800.0,19.565,19.5789,19.4466,19.5023,193800.0
2009-05-28 10:05:00,28.0,28.08,27.76,27.86,262900.0,19.5023,19.558,19.3352,19.4048,262900.0
2009-05-28 10:10:00,27.85,27.86,27.64,27.66,262900.0,19.3979,19.4048,19.2516,19.2655,262900.0
2009-05-28 10:15:00,27.66,27.81,27.62,27.75,197000.0,19.2655,19.37,19.2377,19.3282,197000.0
2009-05-28 10:20:00,27.76,27.76,27.64,27.65,140000.0,19.3352,19.3352,19.2516,19.2585,140000.0
2009-05-28 10:25:00,27.65,27.71,27.56,27.65,135900.0,19.2585,19.3003,19.1959,19.2585,135900.0
2009-05-28 10:30:00,27.66,27.79,27.64,27.76,130200.0,19.2655,19.3561,19.2516,19.3352,130200.0
2009-05-28 10:35:00,27.77,27.87,27.76,27.81,159500.0,19.3421,19.4118,19.3352,19.37,159500.0
2009-05-28 10:40:00,27.81,27.94,27.77,27.91,97000.0,19.37,19.4605,19.3421,19.4396,97000.0
2009-05-28 10:45:00,27.9,27.91,27.73,27.8,86400.0,19.4327,19.4396,19.3143,19.363,86400.0
2009-05-28 10:50:00,27.8,27.93,27.77,27.83,91200.0,19.363,19.4536,19.3421,19.3839,91200.0
2009-05-28 10:55:00,27.84,27.99,27.79,27.95,113900.0,19.3909,19.4954,19.3561,19.4675,113900.0
2009-05-28 11:00:00,27.96,27.99,27.82,27.82,231500.0,19.4745,19.4954,19.377,19.377,231500.0
2009-05-28 11:05:00,27.82,27.9,27.77,27.77,217500.0,19.377,19.4327,19.3421,19.3421,217500.0
2009-05-28 11:10:00,27.78,27.79,27.68,27.75,135600.0,19.3491,19.3561,19.2794,19.3282,135600.0
2009-05-28 11:15:00,27.76,27.79,27.75,27.77,60800.0,19.3352,19.3561,19.3282,19.3421,60800.0
2009-05-28 11:20:00,27.76,27.82,27.7,27.79,96400.0,19.3352,19.377,19.2934,19.3561,96400.0
2009-05-28 11:25:00,27.79,27.81,27.7,27.7,100000.0,19.3561,19.37,19.2934,19.2934,100000.0
2009-05-28 11:30:00,27.71,27.73,27.6,27.6,137500.0,19.3003,19.3143,19.2237,19.2237,137500.0
2009-05-28 11:35:00,27.6,27.68,27.6,27.66,72600.0,19.2237,19.2794,19.2237,19.2655,72600.0
2009-05-28 11:40:00,27.66,27.7,27.62,27.68,82400.0,19.2655,19.2934,19.2377,19.2794,82400.0
2009-05-28 11:45:00,27.67,27.74,27.64,27.74,117200.0,19.2725,19.3212,19.2516,19.3212,117200.0
2009-05-28 11:50:00,27.74,27.74,27.67,27.69,140900.0,19.3212,19.3212,19.2725,19.2864,140900.0
2009-05-28 11:55:00,27.68,27.69,27.58,27.6,224800.0,19.2794,19.2864,19.2098,19.2237,224800.0
2009-05-28 12:00:00,27.6,27.66,27.52,27.53,100300.0,19.2237,19.2655,19.168,19.175,100300.0
2009-05-28 12:05:00,27.55,27.63,27.47,27.52,172700.0,19.1889,19.2446,19.1332,19.168,172700.0
2009-05-28 12:10:00,27.53,27.61,27.51,27.61,84000.0,19.175,19.2307,19.161,19.2307,84000.0
2009-05-28 12:15:00,27.59,27.6,27.47,27.49,81900.0,19.2168,19.2237,19.1332,19.1471,81900.0
2009-05-28 12:20:00,27.49,27.54,27.48,27.49,77900.0,19.1471,19.1819,19.1401,19.1471,77900.0
2009-05-28 12:25:00,27.49,27.5,27.45,27.47,73000.0,19.1471,19.1541,19.1192,19.1332,73000.0
2009-05-28 12:30:00,27.46,27.55,27.45,27.53,47400.0,19.1262,19.1889,19.1192,19.175,47400.0
2009-05-28 12:35:00,27.53,27.56,27.5,27.52,41600.0,19.175,19.1959,19.1541,19.168,41600.0
2009-05-28 12:40:00,27.53,27.57,27.52,27.57,28100.0,19.175,19.2028,19.168,19.2028,28100.0
2009-05-28 12:45:00,27.57,27.59,27.49,27.49,54900.0,19.2028,19.2168,19.1471,19.1471,54900.0
2009-05-28 12:50:00,27.49,27.5,27.45,27.45,51500.0,19.1471,19.1541,19.1192,19.1192,51500.0
2009-05-28 12:55:00,27.45,27.54,27.45,27.54,46500.0,19.1192,19.1819,19.1192,19.1819,46500.0
2009-05-28 13:00:00,27.54,27.68,27.5,27.63,132200.0,19.1819,19.2794,19.1541,19.2446,132200.0
2009-05-28 13:05:00,27.64,27.76,27.61,27.64,72800.0,19.2516,19.3352,19.2307,19.2516,72800.0
2009-05-28 13:10:00,27.63,27.84,27.62,27.77,127000.0,19.2446,19.3909,19.2377,19.3421,127000.0
2009-05-28 13:15:00,27.78,28.01,27.77,27.83,245800.0,19.3491,19.5093,19.3421,19.3839,245800.0
2009-05-28 13:20:00,27.83,27.9,27.73,27.75,226700.0,19.3839,19.4327,19.3143,19.3282,226700.0
2009-05-28 13:25:00,27.75,27.82,27.74,27.74,136700.0,19.3282,19.377,19.3212,19.3212,136700.0
2009-05-28 13:30:00,27.75,27.76,27.66,27.69,130700.0,19.3282,19.3352,19.2655,19.2864,130700.0
2009-05-28 13:35:00,27.7,27.76,27.67,27.7,49800.0,19.2934,19.3352,19.2725,19.2934,49800.0
2009-05-28 13:40:00,27.7,27.75,27.62,27.66,72000.0,19.2934,19.3282,19.2377,19.2655,72000.0
2009-05-28 13:45:00,27.66,27.71,27.62,27.65,70600.0,19.2655,19.3003,19.2377,19.2585,70600.0
2009-05-28 13:50:00,27.64,27.69,27.63,27.64,96600.0,19.2516,19.2864,19.2446,19.2516,96600.0
2009-05-28 13:55:00,27.64,27.68,27.59,27.67,95200.0,19.2516,19.2794,19.2168,19.2725,95200.0
2009-05-28 14:00:00,27.67,27.68,27.61,27.61,76400.0,19.2725,19.2794,19.2307,19.2307,76400.0
2009-05-28 14:05:00,27.62,27.7,27.61,27.62,99100.0,19.2377,19.2934,19.2307,19.2377,99100.0
2009-05-28 14:10:00,27.62,27.72,27.61,27.62,102400.0,19.2377,19.3073,19.2307,19.2377,102400.0
2009-05-28 14:15:00,27.63,27.67,27.61,27.67,84700.0,19.2446,19.2725,19.2307,19.2725,84700.0
2009-05-28 14:20:00,27.67,27.82,27.64,27.8,141500.0,19.2725,19.377,19.2516,19.363,141500.0
2009-05-28 14:25:00,27.8,27.8,27.72,27.73,107100.0,19.363,19.363,19.3073,19.3143,107100.0
2009-05-28 14:30:00,27.74,27.79,27.68,27.77,70300.0,19.3212,19.3561,19.2794,19.3421,70300.0
2009-05-28 14:35:00,27.76,27.77,27.65,27.67,79800.0,19.3352,19.3421,19.2585,19.2725,79800.0
2009-05-28 14:40:00,27.67,27.71,27.61,27.63,111500.0,19.2725,19.3003,19.2307,19.2446,111500.0
2009-05-28 14:45:00,27.62,27.7,27.61,27.7,72500.0,19.2377,19.2934,19.2307,19.2934,72500.0
2009-05-28 14:50:00,27.7,27.72,27.62,27.65,73800.0,19.2934,19.3073,19.2377,19.2585,73800.0
2009-05-28 14:55:00,27.65,27.67,27.51,27.61,117900.0,19.2585,19.2725,19.161,19.2307,117900.0
2009-05-28 15:00:00,27.61,27.69,27.6,27.67,130300.0,19.2307,19.2864,19.2237,19.2725,130300.0
2009-05-28 15:05:00,27.67,27.71,27.64,27.66,108500.0,19.2725,19.3003,19.2516,19.2655,108500.0
2009-05-28 15:10:00,27.66,27.68,27.61,27.64,253300.0,19.2655,19.2794,19.2307,19.2516,253300.0
2009-05-28 15:15:00,27.64,27.64,27.54,27.59,176200.0,19.2516,19.2516,19.1819,19.2168,176200.0
2009-05-28 15:20:00,27.6,27.6,27.54,27.56,161300.0,19.2237,19.2237,19.1819,19.1959,161300.0
2009-05-28 15:25:00,27.55,27.66,27.54,27.65,125100.0,19.1889,19.2655,19.1819,19.2585,125100.0
2009-05-28 15:30:00,27.64,27.76,27.62,27.75,271900.0,19.2516,19.3352,19.2377,19.3282,271900.0
2009-05-28 15:35:00,27.75,27.83,27.75,27.77,232800.0,19.3282,19.3839,19.3282,19.3421,232800.0
2009-05-28 15:40:00,27.77,27.8,27.67,27.67,297400.0,19.3421,19.363,19.2725,19.2725,297400.0
2009-05-28 15:45:00,27.68,27.77,27.63,27.75,218100.0,19.2794,19.3421,19.2446,19.3282,218100.0
2009-05-28 15:50:00,27.75,27.81,27.72,27.75,531400.0,19.3282,19.37,19.3073,19.3282,531400.0
2009-05-28 15:55:00,27.75,27.84,27.73,27.78,1426700.0,19.3282,19.3909,19.3143,19.3491,1426700.0
2009-05-29 09:30:00,27.97,27.98,27.39,27.51,247200.0,19.4814,19.4884,19.0775,19.161,247200.0
2009-05-29 09:35:00,27.51,27.53,27.36,27.42,267900.0,19.161,19.175,19.0566,19.0984,267900.0
2009-05-29 09:40:00,27.43,27.68,27.38,27.43,372000.0,19.1053,19.2794,19.0705,19.1053,372000.0
2009-05-29 09:45:00,27.43,27.56,27.26,27.3,231700.0,19.1053,19.1959,18.9869,19.0148,231700.0
2009-05-29 09:50:00,27.3,27.4,27.26,27.32,185100.0,19.0148,19.0844,18.9869,19.0287,185100.0
2009-05-29 09:55:00,27.32,27.42,27.26,27.31,149400.0,19.0287,19.0984,18.9869,19.0217,149400.0
2009-05-29 10:00:00,27.32,27.34,27.26,27.27,145200.0,19.0287,19.0426,18.9869,18.9939,145200.0
2009-05-29 10:05:00,27.28,27.3,27.19,27.24,257900.0,19.0008,19.0148,18.9382,18.973,257900.0
2009-05-29 10:10:00,27.25,27.27,27.2,27.27,136000.0,18.9799,18.9939,18.9451,18.9939,136000.0
2009-05-29 10:15:00,27.27,27.3,27.22,27.27,132700.0,18.9939,19.0148,18.959,18.9939,132700.0
2009-05-29 10:20:00,27.27,27.3,27.22,27.3,155200.0,18.9939,19.0148,18.959,19.0148,155200.0
2009-05-29 10:25:00,27.3,27.3,27.22,27.29,109000.0,19.0148,19.0148,18.959,19.0078,109000.0
2009-05-29 10:30:00,27.29,27.3,27.18,27.21,122900.0,19.0078,19.0148,18.9312,18.9521,122900.0
2009-05-29 10:35:00,27.21,27.3,27.18,27.27,103100.0,18.9521,19.0148,18.9312,18.9939,103100.0
2009-05-29 10:40:00,27.28,27.29,27.18,27.18,89400.0,19.0008,19.0078,18.9312,18.9312,89400.0
2009-05-29 10:45:00,27.19,27.25,27.12,27.18,224000.0,18.9382,18.9799,18.8894,18.9312,224000.0
2009-05-29 10:50:00,27.19,27.29,27.19,27.24,83000.0,18.9382,19.0078,18.9382,18.973,83000.0
2009-05-29 10:55:00,27.25,27.28,27.19,27.21,161700.0,18.9799,19.0008,18.9382,18.9521,161700.0
2009-05-29 11:00:00,27.22,27.28,27.13,27.15,134300.0,18.959,19.0008,18.8964,18.9103,134300.0
2009-05-29 11:05:00,27.15,27.16,27.08,27.09,133400.0,18.9103,18.9173,18.8615,18.8685,133400.0
2009-05-29 11:10:00,27.1,27.12,27.04,27.09,146600.0,18.8755,18.8894,18.8337,18.8685,146600.0
2009-05-29 11:15:00,27.09,27.11,27.05,27.06,105200.0,18.8685,18.8824,18.8406,18.8476,105200.0
2009-05-29 11:20:00,27.06,27.17,27.02,27.17,85700.0,18.8476,18.9242,18.8197,18.9242,85700.0
2009-05-29 11:25:00,27.17,27.23,27.1,27.11,92700.0,18.9242,18.966,18.8755,18.8824,92700.0
2009-05-29 11:30:00,27.11,27.13,27.03,27.07,92400.0,18.8824,18.8964,18.8267,18.8546,92400.0
2009-05-29 11:35:00,27.07,27.07,27.0,27.0,68300.0,18.8546,18.8546,18.8058,18.8058,68300.0
2009-05-29 11:40:00,27.0,27.15,27.0,27.12,99700.0,18.8058,18.9103,18.8058,18.8894,99700.0
2009-05-29 11:45:00,27.12,27.17,27.09,27.16,68400.0,18.8894,18.9242,18.8685,18.9173,68400.0
2009-05-29 11:50:00,27.17,27.17,27.09,27.11,94200.0,18.9242,18.9242,18.8685,18.8824,94200.0
2009-05-29 11:55:00,27.11,27.14,27.08,27.12,77500.0,18.8824,18.9033,18.8615,18.8894,77500.0
2009-05-29 12:00:00,27.11,27.25,27.11,27.25,69000.0,18.8824,18.9799,18.8824,18.9799,69000.0
2009-05-29 12:05:00,27.24,27.3,27.24,27.25,114800.0,18.973,19.0148,18.973,18.9799,114800.0
2009-05-29 12:10:00,27.25,27.3,27.24,27.28,79500.0,18.9799,19.0148,18.973,19.0008,79500.0
2009-05-29 12:15:00,27.28,27.33,27.27,27.3,126000.0,19.0008,19.0357,18.9939,19.0148,126000.0
2009-05-29 12:20:00,27.3,27.31,27.24,27.31,51700.0,19.0148,19.0217,18.973,19.0217,51700.0
2009-05-29 12:25:00,27.3,27.37,27.27,27.33,90900.0,19.0148,19.0635,18.9939,19.0357,90900.0
2009-05-29 12:30:00,27.33,27.33,27.25,27.25,45900.0,19.0357,19.0357,18.9799,18.9799,45900.0
2009-05-29 12:35:00,27.25,27.28,27.21,27.22,131500.0,18.9799,19.0008,18.9521,18.959,131500.0
2009-05-29 12:40:00,27.23,27.25,27.16,27.18,69000.0,18.966,18.9799,18.9173,18.9312,69000.0
2009-05-29 12:45:00,27.17,27.24,27.14,27.16,73900.0,18.9242,18.973,18.9033,18.9173,73900.0
2009-05-29 12:50:00,27.16,27.26,27.16,27.26,57900.0,18.9173,18.9869,18.9173,18.9869,57900.0
2009-05-29 12:55:00,27.27,27.28,27.2,27.22,54800.0,18.9939,19.0008,18.9451,18.959,54800.0
2009-05-29 13:00:00,27.23,27.29,27.22,27.22,59300.0,18.966,19.0078,18.959,18.959,59300.0
2009-05-29 13:05:00,27.22,27.29,27.22,27.23,48200.0,18.959,19.0078,18.959,18.966,48200.0
2009-05-29 13:10:00,27.23,27.28,27.22,27.28,33300.0,18.966,19.0008,18.959,19.0008,33300.0
2009-05-29 13:15:00,27.28,27.28,27.24,27.27,83600.0,19.0008,19.0008,18.973,18.9939,83600.0
2009-05-29 13:20:00,27.29,27.37,27.28,27.34,76200.0,19.0078,19.0635,19.0008,19.0426,76200.0
2009-05-29 13:25:00,27.34,27.34,27.31,27.32,63100.0,19.0426,19.0426,19.0217,19.0287,63100.0
2009-05-29 13:30:00,27.33,27.4,27.32,27.35,121500.0,19.0357,19.0844,19.0287,19.0496,121500.0
2009-05-29 13:35:00,27.36,27.38,27.34,27.36,57700.0,19.0566,19.0705,19.0426,19.0566,57700.0
2009-05-29 13:40:00,27.36,27.43,27.35,27.4,60400.0,19.0566,19.1053,19.0496,19.0844,60400.0
2009-05-29 13:45:00,27.4,27.41,27.34,27.35,79400.0,19.0844,19.0914,19.0426,19.0496,79400.0
2009-05-29 13:50:00,27.34,27.35,27.26,27.31,47800.0,19.0426,19.0496,18.9869,19.0217,47800.0
2009-05-29 13:55:00,27.31,27.34,27.31,27.32,21500.0,19.0217,19.0426,19.0217,19.0287,21500.0
2009-05-29 14:00:00,27.32,27.37,27.25,27.34,63400.0,19.0287,19.0635,18.9799,19.0426,63400.0
2009-05-29 14:05:00,27.35,27.39,27.34,27.38,21300.0,19.0496,19.0775,19.0426,19.0705,21300.0
2009-05-29 14:10:00,27.39,27.48,27.38,27.47,51900.0,19.0775,19.1401,19.0705,19.1332,51900.0
2009-05-29 14:15:00,27.47,27.53,27.45,27.48,70500.0,19.1332,19.175,19.1192,19.1401,70500.0
2009-05-29 14:20:00,27.47,27.51,27.36,27.39,90500.0,19.1332,19.161,19.0566,19.0775,90500.0
2009-05-29 14:25:00,27.4,27.42,27.37,27.41,56700.0,19.0844,19.0984,19.0635,19.0914,56700.0
2009-05-29 14:30:00,27.41,27.45,27.35,27.37,86400.0,19.0914,19.1192,19.0496,19.0635,86400.0
2009-05-29 14:35:00,27.37,27.4,27.37,27.39,42200.0,19.0635,19.0844,19.0635,19.0775,42200.0
2009-05-29 14:40:00,27.39,27.43,27.3,27.32,88700.0,19.0775,19.1053,19.0148,19.0287,88700.0
2009-05-29 14:45:00,27.31,27.36,27.29,27.31,73300.0,19.0217,19.0566,19.0078,19.0217,73300.0
2009-05-29 14:50:00,27.31,27.33,27.24,27.32,109300.0,19.0217,19.0357,18.973,19.0287,109300.0
2009-05-29 14:55:00,27.32,27.42,27.3,27.42,94100.0,19.0287,19.0984,19.0148,19.0984,94100.0
2009-05-29 15:00:00,27.41,27.42,27.33,27.38,122300.0,19.0914,19.0984,19.0357,19.0705,122300.0
2009-05-29 15:05:00,27.39,27.51,27.38,27.43,172000.0,19.0775,19.161,19.0705,19.1053,172000.0
2009-05-29 15:10:00,27.44,27.51,27.43,27.49,199000.0,19.1123,19.161,19.1053,19.1471,199000.0
2009-05-29 15:15:00,27.49,27.51,27.44,27.5,243300.0,19.1471,19.161,19.1123,19.1541,243300.0
2009-05-29 15:20:00,27.51,27.52,27.43,27.44,164100.0,19.161,19.168,19.1053,19.1123,164100.0
2009-05-29 15:25:00,27.43,27.53,27.43,27.48,217000.0,19.1053,19.175,19.1053,19.1401,217000.0
2009-05-29 15:30:00,27.48,27.54,27.44,27.45,264500.0,19.1401,19.1819,19.1123,19.1192,264500.0
2009-05-29 15:35:00,27.45,27.56,27.43,27.53,238000.0,19.1192,19.1959,19.1053,19.175,238000.0
2009-05-29 15:40:00,27.53,27.6,27.49,27.56,429100.0,19.175,19.2237,19.1471,19.1959,429100.0
2009-05-29 15:45:00,27.56,27.6,27.5,27.6,273800.0,19.1959,19.2237,19.1541,19.2237,273800.0
2009-05-29 15:50:00,27.59,27.69,27.43,27.55,643400.0,19.2168,19.2864,19.1053,19.1889,643400.0
2009-05-29 15:55:00,27.54,27.88,27.53,27.86,1550500.0,19.1819,19.4187,19.175,19.4048,1550500.0
2009-06-01 09:30:00,28.11,28.34,27.74,27.8,350200.0,19.5789,19.7391,19.3212,19.363,350200.0
2009-06-01 09:35:00,27.81,27.85,27.35,27.66,398800.0,19.37,19.3979,19.0496,19.2655,398800.0
2009-06-01 09:40:00,27.67,28.12,27.56,28.04,209300.0,19.2725,19.5859,19.1959,19.5302,209300.0
2009-06-01 09:45:00,28.05,28.27,27.98,28.22,236100.0,19.5372,19.6904,19.4884,19.6556,236100.0
2009-06-01 09:50:00,28.22,28.32,28.07,28.31,272900.0,19.6556,19.7252,19.5511,19.7182,272900.0
2009-06-01 09:55:00,28.31,28.46,28.3,28.35,279400.0,19.7182,19.8227,19.7113,19.7461,279400.0
2009-06-01 10:00:00,28.35,28.55,28.34,28.48,336600.0,19.7461,19.8854,19.7391,19.8367,336600.0
2009-06-01 10:05:00,28.49,28.53,28.38,28.44,201500.0,19.8436,19.8715,19.767,19.8088,201500.0
2009-06-01 10:10:00,28.45,28.5,28.25,28.32,140200.0,19.8158,19.8506,19.6765,19.7252,140200.0
2009-06-01 10:15:00,28.33,28.39,28.25,28.31,136200.0,19.7322,19.774,19.6765,19.7182,136200.0
2009-06-01 10:20:00,28.3,28.32,28.1,28.11,168300.0,19.7113,19.7252,19.572,19.5789,168300.0
2009-06-01 10:25:00,28.11,28.16,28.08,28.1,156800.0,19.5789,19.6138,19.558,19.572,156800.0
2009-06-01 10:30:00,28.11,28.16,28.03,28.16,187500.0,19.5789,19.6138,19.5232,19.6138,187500.0
2009-06-01 10:35:00,28.16,28.26,28.14,28.18,141700.0,19.6138,19.6834,19.5998,19.6277,141700.0
2009-06-01 10:40:00,28.18,28.2,28.05,28.05,181300.0,19.6277,19.6416,19.5372,19.5372,181300.0
2009-06-01 10:45:00,28.05,28.05,27.99,28.01,118600.0,19.5372,19.5372,19.4954,19.5093,118600.0
2009-06-01 10:50:00,28.01,28.05,28.0,28.0,94500.0,19.5093,19.5372,19.5023,19.5023,94500.0
2009-06-01 10:55:00,28.0,28.15,28.0,28.11,128600.0,19.5023,19.6068,19.5023,19.5789,128600.0
2009-06-01 11:00:00,28.1,28.14,28.06,28.11,64200.0,19.572,19.5998,19.5441,19.5789,64200.0
2009-06-01 11:05:00,28.12,28.16,28.08,28.15,119700.0,19.5859,19.6138,19.558,19.6068,119700.0
2009-06-01 11:10:00,28.15,28.17,28.07,28.07,89400.0,19.6068,19.6207,19.5511,19.5511,89400.0
2009-06-01 11:15:00,28.07,28.08,28.01,28.02,66300.0,19.5511,19.558,19.5093,19.5163,66300.0
2009-06-01 11:20:00,28.03,28.08,28.0,28.01,126800.0,19.5232,19.558,19.5023,19.5093,126800.0
2009-06-01 11:25:00,28.0,28.04,27.99,28.0,156100.0,19.5023,19.5302,19.4954,19.5023,156100.0
2009-06-01 11:30:00,28.0,28.05,27.98,28.01,76800.0,19.5023,19.5372,19.4884,19.5093,76800.0
2009-06-01 11:35:00,28.01,28.01,27.84,27.85,179600.0,19.5093,19.5093,19.3909,19.3979,179600.0
2009-06-01 11:40:00,27.86,27.87,27.8,27.87,129400.0,19.4048,19.4118,19.363,19.4118,129400.0
2009-06-01 11:45:00,27.87,27.97,27.86,27.93,107000.0,19.4118,19.4814,19.4048,19.4536,107000.0
2009-06-01 11:50:00,27.94,28.03,27.9,28.03,100200.0,19.4605,19.5232,19.4327,19.5232,100200.0
2009-06-01 11:55:00,28.02,28.1,27.97,28.06,113300.0,19.5163,19.572,19.4814,19.5441,113300.0
2009-06-01 12:00:00,28.06,28.06,27.97,27.97,66000.0,19.5441,19.5441,19.4814,19.4814,66000.0
2009-06-01 12:05:00,27.97,27.98,27.9,27.92,101500.0,19.4814,19.4884,19.4327,19.4466,101500.0
2009-06-01 12:10:00,27.93,28.01,27.92,28.01,57400.0,19.4536,19.5093,19.4466,19.5093,57400.0
2009-06-01 12:15:00,28.01,28.06,28.0,28.03,55900.0,19.5093,19.5441,19.5023,19.5232,55900.0
2009-06-01 12:20:00,28.04,28.08,28.03,28.07,38800.0,19.5302,19.558,19.5232,19.5511,38800.0
2009-06-01 12:25:00,28.07,28.17,28.07,28.13,152200.0,19.5511,19.6207,19.5511,19.5929,152200.0
2009-06-01 12:30:00,28.14,28.24,28.14,28.21,132200.0,19.5998,19.6695,19.5998,19.6486,132200.0
2009-06-01 12:35:00,28.21,28.29,28.14,28.16,122600.0,19.6486,19.7043,19.5998,19.6138,122600.0
2009-06-01 12:40:00,28.15,28.19,28.11,28.13,42100.0,19.6068,19.6347,19.5789,19.5929,42100.0
2009-06-01 12:45:00,28.13,28.2,28.12,28.2,65000.0,19.5929,19.6416,19.5859,19.6416,65000.0
2009-06-01 12:50:00,28.2,28.2,28.13,28.15,64900.0,19.6416,19.6416,19.5929,19.6068,64900.0
2009-06-01 12:55:00,28.15,28.15,28.04,28.08,168000.0,19.6068,19.6068,19.5302,19.558,168000.0
2009-06-01 13:00:00,28.07,28.07,28.0,28.0,44000.0,19.5511,19.5511,19.5023,19.5023,44000.0
2009-06-01 13:05:00,28.0,28.0,27.98,27.99,72100.0,19.5023,19.5023,19.4884,19.4954,72100.0
2009-06-01 13:10:00,27.99,28.0,27.95,27.96,54800.0,19.4954,19.5023,19.4675,19.4745,54800.0
2009-06-01 13:15:00,27.97,27.99,27.94,27.94,55500.0,19.4814,19.4954,19.4605,19.4605,55500.0
2009-06-01 13:20:00,27.93,28.0,27.93,27.95,162700.0,19.4536,19.5023,19.4536,19.4675,162700.0
2009-06-01 13:25:00,27.95,28.0,27.94,28.0,53800.0,19.4675,19.5023,19.4605,19.5023,53800.0
2009-06-01 13:30:00,28.0,28.0,27.95,27.97,87300.0,19.5023,19.5023,19.4675,19.4814,87300.0
2009-06-01 13:35:00,27.96,28.0,27.95,28.0,52400.0,19.4745,19.5023,19.4675,19.5023,52400.0
2009-06-01 13:40:00,28.0,28.05,27.98,28.05,70500.0,19.5023,19.5372,19.4884,19.5372,70500.0
2009-06-01 13:45:00,28.04,28.1,28.02,28.1,77000.0,19.5302,19.572,19.5163,19.572,77000.0
2009-06-01 13:50:00,28.1,28.12,28.02,28.02,100900.0,19.572,19.5859,19.5163,19.5163,100900.0
2009-06-01 13:55:00,28.02,28.19,28.02,28.17,127600.0,19.5163,19.6347,19.5163,19.6207,127600.0
2009-06-01 14:00:00,28.18,28.25,28.16,28.23,124100.0,19.6277,19.6765,19.6138,19.6625,124100.0
2009-06-01 14:05:00,28.24,28.25,28.09,28.09,62400.0,19.6695,19.6765,19.565,19.565,62400.0
2009-06-01 14:10:00,28.09,28.12,27.98,28.0,133900.0,19.565,19.5859,19.4884,19.5023,133900.0
2009-06-01 14:15:00,28.0,28.04,27.96,27.96,127800.0,19.5023,19.5302,19.4745,19.4745,127800.0
2009-06-01 14:20:00,27.96,27.96,27.85,27.86,156900.0,19.4745,19.4745,19.3979,19.4048,156900.0
2009-06-01 14:25:00,27.85,27.86,27.76,27.78,187300.0,19.3979,19.4048,19.3352,19.3491,187300.0
2009-06-01 14:30:00,27.78,27.78,27.63,27.63,162700.0,19.3491,19.3491,19.2446,19.2446,162700.0
2009-06-01 14:35:00,27.63,27.65,27.56,27.6,210800.0,19.2446,19.2585,19.1959,19.2237,210800.0
2009-06-01 14:40:00,27.6,27.61,27.4,27.57,268700.0,19.2237,19.2307,19.0844,19.2028,268700.0
2009-06-01 14:45:00,27.56,27.63,27.41,27.43,167200.0,19.1959,19.2446,19.0914,19.1053,167200.0
2009-06-01 14:50:00,27.43,27.47,27.31,27.34,320400.0,19.1053,19.1332,19.0217,19.0426,320400.0
2009-06-01 14:55:00,27.34,27.49,27.31,27.46,120000.0,19.0426,19.1471,19.0217,19.1262,120000.0
2009-06-01 15:00:00,27.46,27.54,27.43,27.49,106300.0,19.1262,19.1819,19.1053,19.1471,106300.0
2009-06-01 15:05:00,27.49,27.51,27.41,27.47,141100.0,19.1471,19.161,19.0914,19.1332,141100.0
2009-06-01 15:10:00,27.47,27.49,27.32,27.33,214200.0,19.1332,19.1471,19.0287,19.0357,214200.0
2009-06-01 15:15:00,27.33,27.4,27.31,27.37,172600.0,19.0357,19.0844,19.0217,19.0635,172600.0
2009-06-01 15:20:00,27.37,27.38,27.32,27.38,252300.0,19.0635,19.0705,19.0287,19.0705,252300.0
2009-06-01 15:25:00,27.38,27.62,27.37,27.58,243500.0,19.0705,19.2377,19.0635,19.2098,243500.0
2009-06-01 15:30:00,27.59,27.75,27.58,27.6,288500.0,19.2168,19.3282,19.2098,19.2237,288500.0
2009-06-01 15:35:00,27.6,27.84,27.58,27.81,225500.0,19.2237,19.3909,19.2098,19.37,225500.0
2009-06-01 15:40:00,27.8,27.97,27.79,27.87,473300.0,19.363,19.4814,19.3561,19.4118,473300.0
2009-06-01 15:45:00,27.88,27.93,27.76,27.8,538800.0,19.4187,19.4536,19.3352,19.363,538800.0
2009-06-01 15:50:00,27.8,28.0,27.8,27.9,872200.0,19.363,19.5023,19.363,19.4327,872200.0
2009-06-01 15:55:00,27.9,27.91,27.52,27.65,1295400.0,19.4327,19.4396,19.168,19.2585,1295400.0
2009-06-02 09:30:00,27.29,28.12,27.29,27.79,375500.0,19.0078,19.5859,19.0078,19.3561,375500.0
2009-06-02 09:35:00,27.8,27.89,27.62,27.84,356400.0,19.363,19.4257,19.2377,19.3909,356400.0
2009-06-02 09:40:00,27.85,27.85,27.69,27.72,179000.0,19.3979,19.3979,19.2864,19.3073,179000.0
2009-06-02 09:45:00,27.73,27.76,27.39,27.62,320600.0,19.3143,19.3352,19.0775,19.2377,320600.0
2009-06-02 09:50:00,27.61,27.63,27.39,27.4,180400.0,19.2307,19.2446,19.0775,19.0844,180400.0
2009-06-02 09:55:00,27.41,27.46,27.35,27.39,147000.0,19.0914,19.1262,19.0496,19.0775,147000.0
2009-06-02 10:00:00,27.39,27.75,27.39,27.71,357600.0,19.0775,19.3282,19.0775,19.3003,357600.0
2009-06-02 10:05:00,27.72,27.82,27.68,27.82,223600.0,19.3073,19.377,19.2794,19.377,223600.0
2009-06-02 10:10:00,27.82,27.85,27.75,27.8,244000.0,19.377,19.3979,19.3282,19.363,244000.0
2009-06-02 10:15:00,27.8,27.85,27.79,27.84,167600.0,19.363,19.3979,19.3561,19.3909,167600.0
2009-06-02 10:20:00,27.84,27.85,27.65,27.65,210500.0,19.3909,19.3979,19.2585,19.2585,210500.0
2009-06-02 10:25:00,27.65,27.8,27.64,27.72,79500.0,19.2585,19.363,19.2516,19.3073,79500.0
2009-06-02 10:30:00,27.73,27.85,27.68,27.69,126800.0,19.3143,19.3979,19.2794,19.2864,126800.0
2009-06-02 10:35:00,27.67,27.72,27.63,27.67,65300.0,19.2725,19.3073,19.2446,19.2725,65300.0
2009-06-02 10:40:00,27.67,27.71,27.63,27.65,85800.0,19.2725,19.3003,19.2446,19.2585,85800.0
2009-06-02 10:45:00,27.65,27.74,27.64,27.71,79500.0,19.2585,19.3212,19.2516,19.3003,79500.0
2009-06-02 10:50:00,27.71,27.73,27.61,27.65,102800.0,19.3003,19.3143,19.2307,19.2585,102800.0
2009-06-02 10:55:00,27.64,27.65,27.55,27.58,108700.0,19.2516,19.2585,19.1889,19.2098,108700.0
2009-06-02 11:00:00,27.59,27.6,27.5,27.52,72400.0,19.2168,19.2237,19.1541,19.168,72400.0
2009-06-02 11:05:00,27.52,27.52,27.36,27.37,157300.0,19.168,19.168,19.0566,19.0635,157300.0
2009-06-02 11:10:00,27.37,27.45,27.37,27.42,73200.0,19.0635,19.1192,19.0635,19.0984,73200.0
2009-06-02 11:15:00,27.43,27.51,27.39,27.48,74000.0,19.1053,19.161,19.0775,19.1401,74000.0
2009-06-02 11:20:00,27.48,27.6,27.48,27.56,102700.0,19.1401,19.2237,19.1401,19.1959,102700.0
2009-06-02 11:25:00,27.56,27.64,27.54,27.54,82000.0,19.1959,19.2516,19.1819,19.1819,82000.0
2009-06-02 11:30:00,27.54,27.61,27.47,27.52,128300.0,19.1819,19.2307,19.1332,19.168,128300.0
2009-06-02 11:35:00,27.53,27.55,27.49,27.49,100600.0,19.175,19.1889,19.1471,19.1471,100600.0
2009-06-02 11:40:00,27.48,27.66,27.48,27.65,87000.0,19.1401,19.2655,19.1401,19.2585,87000.0
2009-06-02 11:45:00,27.65,27.69,27.56,27.58,123000.0,19.2585,19.2864,19.1959,19.2098,123000.0
2009-06-02 11:50:00,27.57,27.59,27.53,27.56,61400.0,19.2028,19.2168,19.175,19.1959,61400.0
2009-06-02 11:55:00,27.57,27.58,27.52,27.54,50000.0,19.2028,19.2098,19.168,19.1819,50000.0
2009-06-02 12:00:00,27.54,27.56,27.52,27.56,57700.0,19.1819,19.1959,19.168,19.1959,57700.0
2009-06-02 12:05:00,27.55,27.57,27.51,27.52,56400.0,19.1889,19.2028,19.161,19.168,56400.0
2009-06-02 12:10:00,27.51,27.53,27.49,27.51,25500.0,19.161,19.175,19.1471,19.161,25500.0
2009-06-02 12:15:00,27.52,27.6,27.49,27.56,110900.0,19.168,19.2237,19.1471,19.1959,110900.0
2009-06-02 12:20:00,27.56,27.58,27.53,27.53,47700.0,19.1959,19.2098,19.175,19.175,47700.0
2009-06-02 12:25:00,27.53,27.53,27.41,27.44,46100.0,19.175,19.175,19.0914,19.1123,46100.0
2009-06-02 12:30:00,27.44,27.46,27.44,27.46,25300.0,19.1123,19.1262,19.1123,19.1262,25300.0
2009-06-02 12:35:00,27.45,27.53,27.45,27.53,48100.0,19.1192,19.175,19.1192,19.175,48100.0
2009-06-02 12:40:00,27.52,27.55,27.43,27.45,48000.0,19.168,19.1889,19.1053,19.1192,48000.0
2009-06-02 12:45:00,27.44,27.46,27.42,27.43,26100.0,19.1123,19.1262,19.0984,19.1053,26100.0
2009-06-02 12:50:00,27.42,27.49,27.41,27.46,35600.0,19.0984,19.1471,19.0914,19.1262,35600.0
2009-06-02 12:55:00,27.46,27.47,27.45,27.45,28400.0,19.1262,19.1332,19.1192,19.1192,28400.0
2009-06-02 13:00:00,27.46,27.5,27.41,27.45,135000.0,19.1262,19.1541,19.0914,19.1192,135000.0
2009-06-02 13:05:00,27.46,27.53,27.45,27.5,88400.0,19.1262,19.175,19.1192,19.1541,88400.0
2009-06-02 13:10:00,27.51,27.54,27.5,27.53,35400.0,19.161,19.1819,19.1541,19.175,35400.0
2009-06-02 13:15:00,27.54,27.57,27.5,27.53,71900.0,19.1819,19.2028,19.1541,19.175,71900.0
2009-06-02 13:20:00,27.53,27.58,27.52,27.57,47100.0,19.175,19.2098,19.168,19.2028,47100.0
2009-06-02 13:25:00,27.58,27.6,27.53,27.55,62600.0,19.2098,19.2237,19.175,19.1889,62600.0
2009-06-02 13:30:00,27.55,27.64,27.53,27.57,77800.0,19.1889,19.2516,19.175,19.2028,77800.0
2009-06-02 13:35:00,27.57,27.69,27.57,27.6,131200.0,19.2028,19.2864,19.2028,19.2237,131200.0
2009-06-02 13:40:00,27.6,27.62,27.56,27.62,54600.0,19.2237,19.2377,19.1959,19.2377,54600.0
2009-06-02 13:45:00,27.62,27.7,27.62,27.67,106000.0,19.2377,19.2934,19.2377,19.2725,106000.0
2009-06-02 13:50:00,27.66,27.69,27.59,27.59,70600.0,19.2655,19.2864,19.2168,19.2168,70600.0
2009-06-02 13:55:00,27.59,27.66,27.59,27.66,22000.0,19.2168,19.2655,19.2168,19.2655,22000.0
2009-06-02 14:00:00,27.66,27.68,27.57,27.57,74500.0,19.2655,19.2794,19.2028,19.2028,74500.0
2009-06-02 14:05:00,27.57,27.67,27.57,27.65,50100.0,19.2028,19.2725,19.2028,19.2585,50100.0
2009-06-02 14:10:00,27.65,27.67,27.62,27.67,25900.0,19.2585,19.2725,19.2377,19.2725,25900.0
2009-06-02 14:15:00,27.67,27.79,27.67,27.74,100600.0,19.2725,19.3561,19.2725,19.3212,100600.0
2009-06-02 14:20:00,27.75,27.8,27.72,27.79,75600.0,19.3282,19.363,19.3073,19.3561,75600.0
2009-06-02 14:25:00,27.79,27.84,27.78,27.81,106500.0,19.3561,19.3909,19.3491,19.37,106500.0
2009-06-02 14:30:00,27.81,27.84,27.73,27.74,76700.0,19.37,19.3909,19.3143,19.3212,76700.0
2009-06-02 14:35:00,27.73,27.79,27.73,27.79,52300.0,19.3143,19.3561,19.3143,19.3561,52300.0
2009-06-02 14:40:00,27.79,27.87,27.78,27.86,134200.0,19.3561,19.4118,19.3491,19.4048,134200.0
2009-06-02 14:45:00,27.87,27.87,27.82,27.85,89800.0,19.4118,19.4118,19.377,19.3979,89800.0
2009-06-02 14:50:00,27.85,27.87,27.84,27.87,95000.0,19.3979,19.4118,19.3909,19.4118,95000.0
2009-06-02 14:55:00,27.87,27.94,27.84,27.84,129100.0,19.4118,19.4605,19.3909,19.3909,129100.0
2009-06-02 15:00:00,27.84,27.93,27.84,27.91,90500.0,19.3909,19.4536,19.3909,19.4396,90500.0
2009-06-02 15:05:00,27.91,28.0,27.91,27.96,103500.0,19.4396,19.5023,19.4396,19.4745,103500.0
2009-06-02 15:10:00,27.95,28.0,27.93,27.96,125900.0,19.4675,19.5023,19.4536,19.4745,125900.0
2009-06-02 15:15:00,27.95,27.97,27.89,27.89,98400.0,19.4675,19.4814,19.4257,19.4257,98400.0
2009-06-02 15:20:00,27.89,27.9,27.79,27.82,222500.0,19.4257,19.4327,19.3561,19.377,222500.0
2009-06-02 15:25:00,27.82,27.91,27.82,27.85,180000.0,19.377,19.4396,19.377,19.3979,180000.0
2009-06-02 15:30:00,27.86,27.87,27.82,27.85,130300.0,19.4048,19.4118,19.377,19.3979,130300.0
2009-06-02 15:35:00,27.85,28.03,27.84,28.03,127500.0,19.3979,19.5232,19.3909,19.5232,127500.0
2009-06-02 15:40:00,28.03,28.06,27.99,28.02,210900.0,19.5232,19.5441,19.4954,19.5163,210900.0
2009-06-02 15:45:00,28.02,28.04,27.99,28.04,143400.0,19.5163,19.5302,19.4954,19.5302,143400.0
2009-06-02 15:50:00,28.04,28.05,27.87,27.95,410600.0,19.5302,19.5372,19.4118,19.4675,410600.0
2009-06-02 15:55:00,27.95,28.03,27.81,27.87,726700.0,19.4675,19.5232,19.37,19.4118,726700.0
2009-06-03 09:30:00,27.72,27.99,27.46,27.82,389300.0,19.3073,19.4954,19.1262,19.377,389300.0
2009-06-03 09:35:00,27.82,28.13,27.77,28.08,415900.0,19.377,19.5929,19.3421,19.558,415900.0
2009-06-03 09:40:00,28.06,28.25,28.02,28.02,309300.0,19.5441,19.6765,19.5163,19.5163,309300.0
2009-06-03 09:45:00,28.02,28.07,27.93,28.0,205800.0,19.5163,19.5511,19.4536,19.5023,205800.0
2009-06-03 09:50:00,28.0,28.07,27.94,27.99,373500.0,19.5023,19.5511,19.4605,19.4954,373500.0
2009-06-03 09:55:00,27.98,28.04,27.93,27.98,214700.0,19.4884,19.5302,19.4536,19.4884,214700.0
2009-06-03 10:00:00,27.97,28.05,27.84,27.86,287600.0,19.4814,19.5372,19.3909,19.4048,287600.0
2009-06-03 10:05:00,27.85,27.86,27.76,27.82,158600.0,19.3979,19.4048,19.3352,19.377,158600.0
2009-06-03 10:10:00,27.83,27.88,27.77,27.78,149500.0,19.3839,19.4187,19.3421,19.3491,149500.0
2009-06-03 10:15:00,27.78,27.8,27.75,27.75,238300.0,19.3491,19.363,19.3282,19.3282,238300.0
2009-06-03 10:20:00,27.75,27.77,27.68,27.7,124200.0,19.3282,19.3421,19.2794,19.2934,124200.0
2009-06-03 10:25:00,27.7,27.71,27.62,27.64,121000.0,19.2934,19.3003,19.2377,19.2516,121000.0
2009-06-03 10:30:00,27.64,27.75,27.61,27.75,135700.0,19.2516,19.3282,19.2307,19.3282,135700.0
2009-06-03 10:35:00,27.75,27.79,27.74,27.78,117900.0,19.3282,19.3561,19.3212,19.3491,117900.0
2009-06-03 10:40:00,27.78,27.92,27.75,27.9,90900.0,19.3491,19.4466,19.3282,19.4327,90900.0
2009-06-03 10:45:00,27.9,27.91,27.85,27.87,65000.0,19.4327,19.4396,19.3979,19.4118,65000.0
2009-06-03 10:50:00,27.87,27.89,27.77,27.79,123900.0,19.4118,19.4257,19.3421,19.3561,123900.0
2009-06-03 10:55:00,27.8,27.85,27.79,27.84,52000.0,19.363,19.3979,19.3561,19.3909,52000.0
2009-06-03 11:00:00,27.85,27.86,27.79,27.84,69700.0,19.3979,19.4048,19.3561,19.3909,69700.0
2009-06-03 11:05:00,27.84,27.84,27.78,27.82,52000.0,19.3909,19.3909,19.3491,19.377,52000.0
2009-06-03 11:10:00,27.8,27.81,27.71,27.73,106400.0,19.363,19.37,19.3003,19.3143,106400.0
2009-06-03 11:15:00,27.73,27.74,27.66,27.66,116500.0,19.3143,19.3212,19.2655,19.2655,116500.0
2009-06-03 11:20:00,27.66,27.74,27.65,27.69,105900.0,19.2655,19.3212,19.2585,19.2864,105900.0
2009-06-03 11:25:00,27.7,27.72,27.61,27.61,197900.0,19.2934,19.3073,19.2307,19.2307,197900.0
2009-06-03 11:30:00,27.61,27.76,27.6,27.7,158500.0,19.2307,19.3352,19.2237,19.2934,158500.0
2009-06-03 11:35:00,27.7,27.75,27.67,27.75,134400.0,19.2934,19.3282,19.2725,19.3282,134400.0
2009-06-03 11:40:00,27.75,27.8,27.72,27.75,113400.0,19.3282,19.363,19.3073,19.3282,113400.0
2009-06-03 11:45:00,27.75,27.8,27.71,27.75,118400.0,19.3282,19.363,19.3003,19.3282,118400.0
2009-06-03 11:50:00,27.75,27.76,27.71,27.71,60800.0,19.3282,19.3352,19.3003,19.3003,60800.0
2009-06-03 11:55:00,27.71,27.74,27.68,27.72,79800.0,19.3003,19.3212,19.2794,19.3073,79800.0
2009-06-03 12:00:00,27.73,27.73,27.67,27.71,69100.0,19.3143,19.3143,19.2725,19.3003,69100.0
2009-06-03 12:05:00,27.7,27.74,27.68,27.69,75300.0,19.2934,19.3212,19.2794,19.2864,75300.0
2009-06-03 12:10:00,27.69,27.69,27.67,27.67,74600.0,19.2864,19.2864,19.2725,19.2725,74600.0
2009-06-03 12:15:00,27.68,27.7,27.63,27.7,123800.0,19.2794,19.2934,19.2446,19.2934,123800.0
2009-06-03 12:20:00,27.69,27.73,27.68,27.68,68800.0,19.2864,19.3143,19.2794,19.2794,68800.0
2009-06-03 12:25:00,27.68,27.69,27.63,27.63,97600.0,19.2794,19.2864,19.2446,19.2446,97600.0
2009-06-03 12:30:00,27.63,27.65,27.59,27.62,54300.0,19.2446,19.2585,19.2168,19.2377,54300.0
2009-06-03 12:35:00,27.61,27.63,27.6,27.62,33700.0,19.2307,19.2446,19.2237,19.2377,33700.0
2009-06-03 12:40:00,27.62,27.64,27.59,27.59,46800.0,19.2377,19.2516,19.2168,19.2168,46800.0
2009-06-03 12:45:00,27.6,27.71,27.59,27.71,62400.0,19.2237,19.3003,19.2168,19.3003,62400.0
2009-06-03 12:50:00,27.71,27.74,27.67,27.67,49700.0,19.3003,19.3212,19.2725,19.2725,49700.0
2009-06-03 12:55:00,27.67,27.68,27.61,27.62,55300.0,19.2725,19.2794,19.2307,19.2377,55300.0
2009-06-03 13:00:00,27.61,27.65,27.59,27.65,196300.0,19.2307,19.2585,19.2168,19.2585,196300.0
2009-06-03 13:05:00,27.65,27.67,27.62,27.62,127100.0,19.2585,19.2725,19.2377,19.2377,127100.0
2009-06-03 13:10:00,27.63,27.71,27.62,27.71,53600.0,19.2446,19.3003,19.2377,19.3003,53600.0
2009-06-03 13:15:00,27.7,27.73,27.69,27.72,65900.0,19.2934,19.3143,19.2864,19.3073,65900.0
2009-06-03 13:20:00,27.73,27.73,27.68,27.7,37300.0,19.3143,19.3143,19.2794,19.2934,37300.0
2009-06-03 13:25:00,27.7,27.73,27.67,27.67,89000.0,19.2934,19.3143,19.2725,19.2725,89000.0
2009-06-03 13:30:00,27.67,27.76,27.67,27.7,55600.0,19.2725,19.3352,19.2725,19.2934,55600.0
2009-06-03 13:35:00,27.7,27.7,27.63,27.67,43800.0,19.2934,19.2934,19.2446,19.2725,43800.0
2009-06-03 13:40:00,27.67,27.68,27.62,27.66,45600.0,19.2725,19.2794,19.2377,19.2655,45600.0
2009-06-03 13:45:00,27.65,27.66,27.58,27.6,60500.0,19.2585,19.2655,19.2098,19.2237,60500.0
2009-06-03 13:50:00,27.6,27.62,27.56,27.6,68300.0,19.2237,19.2377,19.1959,19.2237,68300.0
2009-06-03 13:55:00,27.6,27.62,27.59,27.6,34300.0,19.2237,19.2377,19.2168,19.2237,34300.0
2009-06-03 14:00:00,27.59,27.63,27.57,27.63,49400.0,19.2168,19.2446,19.2028,19.2446,49400.0
2009-06-03 14:05:00,27.63,27.66,27.6,27.63,88700.0,19.2446,19.2655,19.2237,19.2446,88700.0
2009-06-03 14:10:00,27.63,27.74,27.63,27.71,53900.0,19.2446,19.3212,19.2446,19.3003,53900.0
2009-06-03 14:15:00,27.72,27.74,27.69,27.7,51200.0,19.3073,19.3212,19.2864,19.2934,51200.0
2009-06-03 14:20:00,27.69,27.71,27.65,27.67,60500.0,19.2864,19.3003,19.2585,19.2725,60500.0
2009-06-03 14:25:00,27.67,27.71,27.64,27.7,82000.0,19.2725,19.3003,19.2516,19.2934,82000.0
2009-06-03 14:30:00,27.7,27.71,27.66,27.68,63300.0,19.2934,19.3003,19.2655,19.2794,63300.0
2009-06-03 14:35:00,27.69,27.7,27.67,27.69,53900.0,19.2864,19.2934,19.2725,19.2864,53900.0
2009-06-03 14:40:00,27.68,27.73,27.68,27.69,55200.0,19.2794,19.3143,19.2794,19.2864,55200.0
2009-06-03 14:45:00,27.69,27.72,27.69,27.71,59400.0,19.2864,19.3073,19.2864,19.3003,59400.0
2009-06-03 14:50:00,27.72,27.73,27.7,27.71,40300.0,19.3073,19.3143,19.2934,19.3003,40300.0
2009-06-03 14:55:00,27.71,27.82,27.7,27.78,140400.0,19.3003,19.377,19.2934,19.3491,140400.0
2009-06-03 15:00:00,27.78,27.81,27.73,27.77,116200.0,19.3491,19.37,19.3143,19.3421,116200.0
2009-06-03 15:05:00,27.77,27.83,27.76,27.8,59500.0,19.3421,19.3839,19.3352,19.363,59500.0
2009-06-03 15:10:00,27.81,27.85,27.79,27.82,114900.0,19.37,19.3979,19.3561,19.377,114900.0
2009-06-03 15:15:00,27.83,27.88,27.83,27.84,84400.0,19.3839,19.4187,19.3839,19.3909,84400.0
2009-06-03 15:20:00,27.84,27.87,27.81,27.83,114600.0,19.3909,19.4118,19.37,19.3839,114600.0
2009-06-03 15:25:00,27.83,27.83,27.69,27.69,170900.0,19.3839,19.3839,19.2864,19.2864,170900.0
2009-06-03 15:30:00,27.69,27.73,27.62,27.66,192600.0,19.2864,19.3143,19.2377,19.2655,192600.0
2009-06-03 15:35:00,27.67,27.68,27.61,27.62,148400.0,19.2725,19.2794,19.2307,19.2377,148400.0
2009-06-03 15:40:00,27.61,27.75,27.61,27.66,208000.0,19.2307,19.3282,19.2307,19.2655,208000.0
2009-06-03 15:45:00,27.67,27.75,27.65,27.7,221500.0,19.2725,19.3282,19.2585,19.2934,221500.0
2009-06-03 15:50:00,27.7,27.82,27.67,27.75,263500.0,19.2934,19.377,19.2725,19.3282,263500.0
2009-06-03 15:55:00,27.75,27.95,27.75,27.95,472400.0,19.3282,19.4675,19.3282,19.4675,472400.0
2009-06-04 09:30:00,28.05,28.22,27.92,28.0,213500.0,19.5372,19.6556,19.4466,19.5023,213500.0
2009-06-04 09:35:00,28.0,28.15,27.92,28.11,131000.0,19.5023,19.6068,19.4466,19.5789,131000.0
2009-06-04 09:40:00,28.12,28.27,28.01,28.25,180300.0,19.5859,19.6904,19.5093,19.6765,180300.0
2009-06-04 09:45:00,28.24,28.39,28.21,28.24,163400.0,19.6695,19.774,19.6486,19.6695,163400.0
2009-06-04 09:50:00,28.24,28.32,28.11,28.14,166000.0,19.6695,19.7252,19.5789,19.5998,166000.0
2009-06-04 09:55:00,28.14,28.15,28.06,28.1,133500.0,19.5998,19.6068,19.5441,19.572,133500.0
2009-06-04 10:00:00,28.09,28.23,28.07,28.18,106400.0,19.565,19.6625,19.5511,19.6277,106400.0
2009-06-04 10:05:00,28.18,28.18,28.03,28.05,100000.0,19.6277,19.6277,19.5232,19.5372,100000.0
2009-06-04 10:10:00,28.06,28.15,28.03,28.13,60100.0,19.5441,19.6068,19.5232,19.5929,60100.0
2009-06-04 10:15:00,28.13,28.31,28.12,28.23,104600.0,19.5929,19.7182,19.5859,19.6625,104600.0
2009-06-04 10:20:00,28.24,28.44,28.23,28.44,141500.0,19.6695,19.8088,19.6625,19.8088,141500.0
2009-06-04 10:25:00,28.44,28.49,28.39,28.49,105700.0,19.8088,19.8436,19.774,19.8436,105700.0
2009-06-04 10:30:00,28.48,28.64,28.47,28.64,195400.0,19.8367,19.9481,19.8297,19.9481,195400.0
2009-06-04 10:35:00,28.64,28.74,28.62,28.73,169500.0,19.9481,20.0177,19.9342,20.0108,169500.0
2009-06-04 10:40:00,28.73,28.76,28.66,28.74,189300.0,20.0108,20.0317,19.962,20.0177,189300.0
2009-06-04 10:45:00,28.75,28.76,28.69,28.69,128100.0,20.0247,20.0317,19.9829,19.9829,128100.0
2009-06-04 10:50:00,28.7,28.76,28.67,28.67,118700.0,19.9899,20.0317,19.969,19.969,118700.0
2009-06-04 10:55:00,28.67,28.78,28.67,28.76,236900.0,19.969,20.0456,19.969,20.0317,236900.0
2009-06-04 11:00:00,28.77,28.79,28.7,28.74,307500.0,20.0386,20.0526,19.9899,20.0177,307500.0
2009-06-04 11:05:00,28.75,28.76,28.71,28.71,123900.0,20.0247,20.0317,19.9969,19.9969,123900.0
2009-06-04 11:10:00,28.72,28.76,28.69,28.75,88600.0,20.0038,20.0317,19.9829,20.0247,88600.0
2009-06-04 11:15:00,28.75,28.77,28.72,28.75,141100.0,20.0247,20.0386,20.0038,20.0247,141100.0
2009-06-04 11:20:00,28.75,28.77,28.74,28.75,202200.0,20.0247,20.0386,20.0177,20.0247,202200.0
2009-06-04 11:25:00,28.75,28.76,28.66,28.71,146900.0,20.0247,20.0317,19.962,19.9969,146900.0
2009-06-04 11:30:00,28.72,28.77,28.72,28.74,106300.0,20.0038,20.0386,20.0038,20.0177,106300.0
2009-06-04 11:35:00,28.74,28.76,28.72,28.76,71400.0,20.0177,20.0317,20.0038,20.0317,71400.0
2009-06-04 11:40:00,28.75,28.84,28.75,28.79,141600.0,20.0247,20.0874,20.0247,20.0526,141600.0
2009-06-04 11:45:00,28.78,28.79,28.75,28.76,39500.0,20.0456,20.0526,20.0247,20.0317,39500.0
2009-06-04 11:50:00,28.76,28.81,28.65,28.66,263000.0,20.0317,20.0665,19.9551,19.962,263000.0
2009-06-04 11:55:00,28.65,28.66,28.59,28.62,97200.0,19.9551,19.962,19.9133,19.9342,97200.0
2009-06-04 12:00:00,28.62,28.65,28.58,28.58,94400.0,19.9342,19.9551,19.9063,19.9063,94400.0
2009-06-04 12:05:00,28.58,28.67,28.55,28.66,62300.0,19.9063,19.969,19.8854,19.962,62300.0
2009-06-04 12:10:00,28.67,28.68,28.63,28.68,65300.0,19.969,19.976,19.9411,19.976,65300.0
2009-06-04 12:15:00,28.68,28.81,28.67,28.75,130600.0,19.976,20.0665,19.969,20.0247,130600.0
2009-06-04 12:20:00,28.75,28.8,28.74,28.79,77500.0,20.0247,20.0595,20.0177,20.0526,77500.0
2009-06-04 12:25:00,28.78,28.82,28.76,28.82,63800.0,20.0456,20.0735,20.0317,20.0735,63800.0
2009-06-04 12:30:00,28.83,28.84,28.82,28.82,70600.0,20.0804,20.0874,20.0735,20.0735,70600.0
2009-06-04 12:35:00,28.83,28.85,28.78,28.8,243200.0,20.0804,20.0944,20.0456,20.0595,243200.0
2009-06-04 12:40:00,28.8,28.81,28.75,28.75,146500.0,20.0595,20.0665,20.0247,20.0247,146500.0
2009-06-04 12:45:00,28.76,28.77,28.72,28.75,177700.0,20.0317,20.0386,20.0038,20.0247,177700.0
2009-06-04 12:50:00,28.75,28.77,28.74,28.76,45400.0,20.0247,20.0386,20.0177,20.0317,45400.0
2009-06-04 12:55:00,28.75,28.79,28.74,28.78,67700.0,20.0247,20.0526,20.0177,20.0456,67700.0
2009-06-04 13:00:00,28.78,28.81,28.77,28.8,104100.0,20.0456,20.0665,20.0386,20.0595,104100.0
2009-06-04 13:05:00,28.81,28.82,28.76,28.81,170700.0,20.0665,20.0735,20.0317,20.0665,170700.0
2009-06-04 13:10:00,28.8,28.82,28.77,28.81,87400.0,20.0595,20.0735,20.0386,20.0665,87400.0
2009-06-04 13:15:00,28.81,28.9,28.8,28.88,169400.0,20.0665,20.1292,20.0595,20.1153,169400.0
2009-06-04 13:20:00,28.87,28.88,28.79,28.8,279900.0,20.1083,20.1153,20.0526,20.0595,279900.0
2009-06-04 13:25:00,28.8,28.82,28.79,28.82,79600.0,20.0595,20.0735,20.0526,20.0735,79600.0
2009-06-04 13:30:00,28.83,28.87,28.82,28.86,238600.0,20.0804,20.1083,20.0735,20.1013,238600.0
2009-06-04 13:35:00,28.86,29.01,28.86,28.96,437400.0,20.1013,20.2058,20.1013,20.171,437400.0
2009-06-04 13:40:00,28.96,28.99,28.8,28.83,246200.0,20.171,20.1919,20.0595,20.0804,246200.0
2009-06-04 13:45:00,28.83,28.85,28.81,28.81,172800.0,20.0804,20.0944,20.0665,20.0665,172800.0
2009-06-04 13:50:00,28.82,28.82,28.75,28.76,248300.0,20.0735,20.0735,20.0247,20.0317,248300.0
2009-06-04 13:55:00,28.76,28.77,28.71,28.75,143900.0,20.0317,20.0386,19.9969,20.0247,143900.0
2009-06-04 14:00:00,28.75,28.82,28.72,28.82,113000.0,20.0247,20.0735,20.0038,20.0735,113000.0
2009-06-04 14:05:00,28.82,28.96,28.82,28.88,167700.0,20.0735,20.171,20.0735,20.1153,167700.0
2009-06-04 14:10:00,28.88,28.88,28.76,28.78,191500.0,20.1153,20.1153,20.0317,20.0456,191500.0
2009-06-04 14:15:00,28.79,28.79,28.76,28.76,136700.0,20.0526,20.0526,20.0317,20.0317,136700.0
2009-06-04 14:20:00,28.77,28.83,28.76,28.83,80400.0,20.0386,20.0804,20.0317,20.0804,80400.0
2009-06-04 14:25:00,28.83,28.9,28.81,28.9,118700.0,20.0804,20.1292,20.0665,20.1292,118700.0
2009-06-04 14:30:00,28.9,28.93,28.87,28.89,120000.0,20.1292,20.1501,20.1083,20.1222,120000.0
2009-06-04 14:35:00,28.9,28.9,28.79,28.82,136200.0,20.1292,20.1292,20.0526,20.0735,136200.0
2009-06-04 14:40:00,28.82,28.93,28.82,28.91,365600.0,20.0735,20.1501,20.0735,20.1362,365600.0
2009-06-04 14:45:00,28.92,28.96,28.89,28.9,173300.0,20.1431,20.171,20.1222,20.1292,173300.0
2009-06-04 14:50:00,28.89,28.92,28.77,28.77,186500.0,20.1222,20.1431,20.0386,20.0386,186500.0
2009-06-04 14:55:00,28.77,28.78,28.65,28.75,286300.0,20.0386,20.0456,19.9551,20.0247,286300.0
2009-06-04 15:00:00,28.75,28.8,28.72,28.76,185100.0,20.0247,20.0595,20.0038,20.0317,185100.0
2009-06-04 15:05:00,28.75,28.76,28.71,28.71,121000.0,20.0247,20.0317,19.9969,19.9969,121000.0
2009-06-04 15:10:00,28.71,28.84,28.71,28.84,151700.0,19.9969,20.0874,19.9969,20.0874,151700.0
2009-06-04 15:15:00,28.84,28.84,28.77,28.78,134000.0,20.0874,20.0874,20.0386,20.0456,134000.0
2009-06-04 15:20:00,28.78,28.81,28.75,28.76,219900.0,20.0456,20.0665,20.0247,20.0317,219900.0
2009-06-04 15:25:00,28.77,28.78,28.74,28.74,257700.0,20.0386,20.0456,20.0177,20.0177,257700.0
2009-06-04 15:30:00,28.73,28.84,28.73,28.83,183400.0,20.0108,20.0874,20.0108,20.0804,183400.0
2009-06-04 15:35:00,28.83,28.85,28.77,28.81,334500.0,20.0804,20.0944,20.0386,20.0665,334500.0
2009-06-04 15:40:00,28.81,28.82,28.7,28.76,243800.0,20.0665,20.0735,19.9899,20.0317,243800.0
2009-06-04 15:45:00,28.76,28.84,28.75,28.77,352500.0,20.0317,20.0874,20.0247,20.0386,352500.0
2009-06-04 15:50:00,28.77,28.87,28.76,28.8,425300.0,20.0386,20.1083,20.0317,20.0595,425300.0
2009-06-04 15:55:00,28.8,28.89,28.72,28.74,1794700.0,20.0595,20.1222,20.0038,20.0177,1794700.0
2009-06-05 09:30:00,29.2,29.26,28.7,28.89,379500.0,20.3381,20.3799,19.9899,20.1222,379500.0
2009-06-05 09:35:00,28.9,29.39,28.76,29.39,409400.0,20.1292,20.4705,20.0317,20.4705,409400.0
2009-06-05 09:40:00,29.38,29.43,29.27,29.4,267000.0,20.4635,20.4983,20.3869,20.4774,267000.0
2009-06-05 09:45:00,29.4,29.4,28.85,28.87,300200.0,20.4774,20.4774,20.0944,20.1083,300200.0
2009-06-05 09:50:00,28.89,29.1,28.8,29.07,243900.0,20.1222,20.2685,20.0595,20.2476,243900.0
2009-06-05 09:55:00,29.08,29.19,29.04,29.16,264900.0,20.2546,20.3312,20.2267,20.3103,264900.0
2009-06-05 10:00:00,29.16,29.25,29.14,29.2,256700.0,20.3103,20.373,20.2964,20.3381,256700.0
2009-06-05 10:05:00,29.2,29.2,28.84,28.85,387400.0,20.3381,20.3381,20.0874,20.0944,387400.0
2009-06-05 10:10:00,28.85,28.89,28.75,28.79,229800.0,20.0944,20.1222,20.0247,20.0526,229800.0
2009-06-05 10:15:00,28.79,28.9,28.75,28.85,169400.0,20.0526,20.1292,20.0247,20.0944,169400.0
2009-06-05 10:20:00,28.85,29.0,28.76,28.93,190300.0,20.0944,20.1988,20.0317,20.1501,190300.0
2009-06-05 10:25:00,28.94,29.03,28.89,28.96,84100.0,20.157,20.2197,20.1222,20.171,84100.0
2009-06-05 10:30:00,28.95,28.97,28.89,28.91,180200.0,20.164,20.1779,20.1222,20.1362,180200.0
2009-06-05 10:35:00,28.9,29.12,28.9,29.09,247600.0,20.1292,20.2824,20.1292,20.2615,247600.0
2009-06-05 10:40:00,29.08,29.26,29.07,29.22,145200.0,20.2546,20.3799,20.2476,20.3521,145200.0
2009-06-05 10:45:00,29.22,29.38,29.22,29.3,253400.0,20.3521,20.4635,20.3521,20.4078,253400.0
2009-06-05 10:50:00,29.3,29.32,29.17,29.29,155900.0,20.4078,20.4217,20.3172,20.4008,155900.0
2009-06-05 10:55:00,29.31,29.37,29.24,29.35,160600.0,20.4148,20.4565,20.366,20.4426,160600.0
2009-06-05 11:00:00,29.34,29.37,29.3,29.35,101000.0,20.4357,20.4565,20.4078,20.4426,101000.0
2009-06-05 11:05:00,29.35,29.36,29.2,29.2,109200.0,20.4426,20.4496,20.3381,20.3381,109200.0
2009-06-05 11:10:00,29.19,29.2,29.1,29.11,100100.0,20.3312,20.3381,20.2685,20.2755,100100.0
2009-06-05 11:15:00,29.13,29.13,29.02,29.04,65100.0,20.2894,20.2894,20.2128,20.2267,65100.0
2009-06-05 11:20:00,29.04,29.15,29.03,29.06,72100.0,20.2267,20.3033,20.2197,20.2406,72100.0
2009-06-05 11:25:00,29.06,29.09,29.01,29.04,38900.0,20.2406,20.2615,20.2058,20.2267,38900.0
2009-06-05 11:30:00,29.04,29.04,28.94,28.94,78300.0,20.2267,20.2267,20.157,20.157,78300.0
2009-06-05 11:35:00,28.94,28.94,28.85,28.9,82300.0,20.157,20.157,20.0944,20.1292,82300.0
2009-06-05 11:40:00,28.9,28.97,28.87,28.95,133800.0,20.1292,20.1779,20.1083,20.164,133800.0
2009-06-05 11:45:00,28.94,28.94,28.87,28.89,34800.0,20.157,20.157,20.1083,20.1222,34800.0
2009-06-05 11:50:00,28.88,28.9,28.8,28.89,62900.0,20.1153,20.1292,20.0595,20.1222,62900.0
2009-06-05 11:55:00,28.89,28.95,28.87,28.94,71300.0,20.1222,20.164,20.1083,20.157,71300.0
2009-06-05 12:00:00,28.93,28.95,28.91,28.95,43000.0,20.1501,20.164,20.1362,20.164,43000.0
2009-06-05 12:05:00,28.95,28.99,28.89,28.91,65200.0,20.164,20.1919,20.1222,20.1362,65200.0
2009-06-05 12:10:00,28.9,28.92,28.81,28.81,61600.0,20.1292,20.1431,20.0665,20.0665,61600.0
2009-06-05 12:15:00,28.81,28.84,28.8,28.8,51100.0,20.0665,20.0874,20.0595,20.0595,51100.0
2009-06-05 12:20:00,28.81,28.83,28.78,28.82,48400.0,20.0665,20.0804,20.0456,20.0735,48400.0
2009-06-05 12:25:00,28.82,28.9,28.82,28.86,37900.0,20.0735,20.1292,20.0735,20.1013,37900.0
2009-06-05 12:30:00,28.86,28.87,28.8,28.8,56300.0,20.1013,20.1083,20.0595,20.0595,56300.0
2009-06-05 12:35:00,28.8,28.82,28.76,28.79,63300.0,20.0595,20.0735,20.0317,20.0526,63300.0
2009-06-05 12:40:00,28.79,28.8,28.73,28.8,72000.0,20.0526,20.0595,20.0108,20.0595,72000.0
2009-06-05 12:45:00,28.79,28.8,28.75,28.76,32600.0,20.0526,20.0595,20.0247,20.0317,32600.0
2009-06-05 12:50:00,28.76,28.79,28.75,28.78,55100.0,20.0317,20.0526,20.0247,20.0456,55100.0
2009-06-05 12:55:00,28.77,28.77,28.7,28.76,57100.0,20.0386,20.0386,19.9899,20.0317,57100.0
2009-06-05 13:00:00,28.76,28.78,28.74,28.76,39100.0,20.0317,20.0456,20.0177,20.0317,39100.0
2009-06-05 13:05:00,28.76,28.76,28.75,28.75,30300.0,20.0317,20.0317,20.0247,20.0247,30300.0
2009-06-05 13:10:00,28.76,28.76,28.69,28.74,146600.0,20.0317,20.0317,19.9829,20.0177,146600.0
2009-06-05 13:15:00,28.74,28.74,28.69,28.71,56700.0,20.0177,20.0177,19.9829,19.9969,56700.0
2009-06-05 13:20:00,28.71,28.71,28.6,28.64,125600.0,19.9969,19.9969,19.9202,19.9481,125600.0
2009-06-05 13:25:00,28.64,28.67,28.6,28.6,40900.0,19.9481,19.969,19.9202,19.9202,40900.0
2009-06-05 13:30:00,28.6,28.61,28.56,28.56,54500.0,19.9202,19.9272,19.8924,19.8924,54500.0
2009-06-05 13:35:00,28.56,28.56,28.45,28.47,108200.0,19.8924,19.8924,19.8158,19.8297,108200.0
2009-06-05 13:40:00,28.48,28.57,28.48,28.53,78800.0,19.8367,19.8993,19.8367,19.8715,78800.0
2009-06-05 13:45:00,28.54,28.57,28.52,28.54,97100.0,19.8784,19.8993,19.8645,19.8784,97100.0
2009-06-05 13:50:00,28.53,28.53,28.45,28.46,108500.0,19.8715,19.8715,19.8158,19.8227,108500.0
2009-06-05 13:55:00,28.45,28.47,28.35,28.35,110900.0,19.8158,19.8297,19.7461,19.7461,110900.0
2009-06-05 14:00:00,28.36,28.4,28.31,28.31,166000.0,19.7531,19.7809,19.7182,19.7182,166000.0
2009-06-05 14:05:00,28.31,28.34,28.15,28.17,212600.0,19.7182,19.7391,19.6068,19.6207,212600.0
2009-06-05 14:10:00,28.17,28.18,28.09,28.1,190700.0,19.6207,19.6277,19.565,19.572,190700.0
2009-06-05 14:15:00,28.09,28.1,27.93,28.04,268400.0,19.565,19.572,19.4536,19.5302,268400.0
2009-06-05 14:20:00,28.03,28.14,27.93,28.11,188700.0,19.5232,19.5998,19.4536,19.5789,188700.0
2009-06-05 14:25:00,28.11,28.12,28.05,28.05,134700.0,19.5789,19.5859,19.5372,19.5372,134700.0
2009-06-05 14:30:00,28.07,28.12,27.98,28.09,172700.0,19.5511,19.5859,19.4884,19.565,172700.0
2009-06-05 14:35:00,28.08,28.25,28.06,28.18,302800.0,19.558,19.6765,19.5441,19.6277,302800.0
2009-06-05 14:40:00,28.18,28.32,28.17,28.29,151800.0,19.6277,19.7252,19.6207,19.7043,151800.0
2009-06-05 14:45:00,28.3,28.34,28.24,28.32,137200.0,19.7113,19.7391,19.6695,19.7252,137200.0
2009-06-05 14:50:00,28.31,28.36,28.29,28.32,74500.0,19.7182,19.7531,19.7043,19.7252,74500.0
2009-06-05 14:55:00,28.32,28.35,28.26,28.32,145200.0,19.7252,19.7461,19.6834,19.7252,145200.0
2009-06-05 15:00:00,28.32,28.33,28.2,28.3,142700.0,19.7252,19.7322,19.6416,19.7113,142700.0
2009-06-05 15:05:00,28.3,28.42,28.3,28.36,120500.0,19.7113,19.7949,19.7113,19.7531,120500.0
2009-06-05 15:10:00,28.35,28.41,28.33,28.34,91200.0,19.7461,19.7879,19.7322,19.7391,91200.0
2009-06-05 15:15:00,28.34,28.37,28.29,28.33,84900.0,19.7391,19.76,19.7043,19.7322,84900.0
2009-06-05 15:20:00,28.33,28.38,28.3,28.34,93400.0,19.7322,19.767,19.7113,19.7391,93400.0
2009-06-05 15:25:00,28.34,28.36,28.3,28.3,67700.0,19.7391,19.7531,19.7113,19.7113,67700.0
2009-06-05 15:30:00,28.3,28.32,28.25,28.31,156500.0,19.7113,19.7252,19.6765,19.7182,156500.0
2009-06-05 15:35:00,28.32,28.45,28.31,28.4,174900.0,19.7252,19.8158,19.7182,19.7809,174900.0
2009-06-05 15:40:00,28.4,28.44,28.34,28.36,217600.0,19.7809,19.8088,19.7391,19.7531,217600.0
2009-06-05 15:45:00,28.37,28.43,28.25,28.28,242300.0,19.76,19.8018,19.6765,19.6974,242300.0
2009-06-05 15:50:00,28.27,28.36,28.27,28.28,235000.0,19.6904,19.7531,19.6904,19.6974,235000.0
2009-06-05 15:55:00,28.28,28.34,28.22,28.25,480000.0,19.6974,19.7391,19.6556,19.6765,480000.0
2009-06-08 09:30:00,28.13,28.44,28.0,28.42,191800.0,19.5929,19.8088,19.5023,19.7949,191800.0
2009-06-08 09:35:00,28.43,28.68,28.34,28.53,196600.0,19.8018,19.976,19.7391,19.8715,196600.0
2009-06-08 09:40:00,28.52,28.55,28.29,28.34,140000.0,19.8645,19.8854,19.7043,19.7391,140000.0
2009-06-08 09:45:00,28.34,28.44,28.29,28.42,117700.0,19.7391,19.8088,19.7043,19.7949,117700.0
2009-06-08 09:50:00,28.43,28.52,28.37,28.37,164700.0,19.8018,19.8645,19.76,19.76,164700.0
2009-06-08 09:55:00,28.37,28.54,28.34,28.49,252200.0,19.76,19.8784,19.7391,19.8436,252200.0
2009-06-08 10:00:00,28.5,28.68,28.49,28.68,312500.0,19.8506,19.976,19.8436,19.976,312500.0
2009-06-08 10:05:00,28.68,28.74,28.57,28.6,179600.0,19.976,20.0177,19.8993,19.9202,179600.0
2009-06-08 10:10:00,28.58,28.65,28.47,28.51,181500.0,19.9063,19.9551,19.8297,19.8575,181500.0
2009-06-08 10:15:00,28.52,28.52,28.35,28.38,134500.0,19.8645,19.8645,19.7461,19.767,134500.0
2009-06-08 10:20:00,28.38,28.4,28.32,28.36,75300.0,19.767,19.7809,19.7252,19.7531,75300.0
2009-06-08 10:25:00,28.35,28.41,28.31,28.4,133300.0,19.7461,19.7879,19.7182,19.7809,133300.0
2009-06-08 10:30:00,28.39,28.57,28.38,28.41,114800.0,19.774,19.8993,19.767,19.7879,114800.0
2009-06-08 10:35:00,28.4,28.5,28.38,28.46,118100.0,19.7809,19.8506,19.767,19.8227,118100.0
2009-06-08 10:40:00,28.47,28.58,28.46,28.56,147000.0,19.8297,19.9063,19.8227,19.8924,147000.0
2009-06-08 10:45:00,28.58,28.59,28.4,28.4,107700.0,19.9063,19.9133,19.7809,19.7809,107700.0
2009-06-08 10:50:00,28.41,28.54,28.4,28.45,105500.0,19.7879,19.8784,19.7809,19.8158,105500.0
2009-06-08 10:55:00,28.46,28.47,28.29,28.31,123600.0,19.8227,19.8297,19.7043,19.7182,123600.0
2009-06-08 11:00:00,28.3,28.3,28.16,28.17,166200.0,19.7113,19.7113,19.6138,19.6207,166200.0
2009-06-08 11:05:00,28.18,28.18,28.04,28.08,145600.0,19.6277,19.6277,19.5302,19.558,145600.0
2009-06-08 11:10:00,28.08,28.19,28.05,28.19,101500.0,19.558,19.6347,19.5372,19.6347,101500.0
2009-06-08 11:15:00,28.19,28.22,28.14,28.19,175200.0,19.6347,19.6556,19.5998,19.6347,175200.0
2009-06-08 11:20:00,28.18,28.25,28.17,28.19,119700.0,19.6277,19.6765,19.6207,19.6347,119700.0
2009-06-08 11:25:00,28.2,28.23,28.13,28.17,106700.0,19.6416,19.6625,19.5929,19.6207,106700.0
2009-06-08 11:30:00,28.16,28.19,28.1,28.13,82000.0,19.6138,19.6347,19.572,19.5929,82000.0
2009-06-08 11:35:00,28.13,28.15,28.07,28.15,90900.0,19.5929,19.6068,19.5511,19.6068,90900.0
2009-06-08 11:40:00,28.14,28.16,28.1,28.15,87300.0,19.5998,19.6138,19.572,19.6068,87300.0
2009-06-08 11:45:00,28.14,28.16,28.06,28.06,90300.0,19.5998,19.6138,19.5441,19.5441,90300.0
2009-06-08 11:50:00,28.06,28.07,27.96,27.97,176900.0,19.5441,19.5511,19.4745,19.4814,176900.0
2009-06-08 11:55:00,27.96,27.99,27.95,27.96,81200.0,19.4745,19.4954,19.4675,19.4745,81200.0
2009-06-08 12:00:00,27.96,27.98,27.89,27.91,92600.0,19.4745,19.4884,19.4257,19.4396,92600.0
2009-06-08 12:05:00,27.91,28.0,27.9,27.99,58800.0,19.4396,19.5023,19.4327,19.4954,58800.0
2009-06-08 12:10:00,28.0,28.0,27.95,27.98,76500.0,19.5023,19.5023,19.4675,19.4884,76500.0
2009-06-08 12:15:00,27.98,28.05,27.93,28.05,76200.0,19.4884,19.5372,19.4536,19.5372,76200.0
2009-06-08 12:20:00,28.04,28.07,28.0,28.04,51300.0,19.5302,19.5511,19.5023,19.5302,51300.0
2009-06-08 12:25:00,28.04,28.09,28.0,28.09,69600.0,19.5302,19.565,19.5023,19.565,69600.0
2009-06-08 12:30:00,28.09,28.09,27.97,27.98,92300.0,19.565,19.565,19.4814,19.4884,92300.0
2009-06-08 12:35:00,27.98,28.1,27.98,28.07,86800.0,19.4884,19.572,19.4884,19.5511,86800.0
2009-06-08 12:40:00,28.07,28.14,28.06,28.12,114500.0,19.5511,19.5998,19.5441,19.5859,114500.0
2009-06-08 12:45:00,28.12,28.14,28.08,28.1,61500.0,19.5859,19.5998,19.558,19.572,61500.0
2009-06-08 12:50:00,28.12,28.13,28.08,28.11,34400.0,19.5859,19.5929,19.558,19.5789,34400.0
2009-06-08 12:55:00,28.11,28.16,28.08,28.16,62700.0,19.5789,19.6138,19.558,19.6138,62700.0
2009-06-08 13:00:00,28.15,28.22,28.13,28.21,280100.0,19.6068,19.6556,19.5929,19.6486,280100.0
2009-06-08 13:05:00,28.2,28.27,28.18,28.27,118200.0,19.6416,19.6904,19.6277,19.6904,118200.0
2009-06-08 13:10:00,28.27,28.35,28.25,28.3,132800.0,19.6904,19.7461,19.6765,19.7113,132800.0
2009-06-08 13:15:00,28.3,28.46,28.28,28.45,107700.0,19.7113,19.8227,19.6974,19.8158,107700.0
2009-06-08 13:20:00,28.45,28.48,28.38,28.39,87500.0,19.8158,19.8367,19.767,19.774,87500.0
2009-06-08 13:25:00,28.39,28.42,28.34,28.34,67800.0,19.774,19.7949,19.7391,19.7391,67800.0
2009-06-08 13:30:00,28.35,28.38,28.33,28.33,54100.0,19.7461,19.767,19.7322,19.7322,54100.0
2009-06-08 13:35:00,28.33,28.37,28.26,28.27,58000.0,19.7322,19.76,19.6834,19.6904,58000.0
2009-06-08 13:40:00,28.29,28.32,28.25,28.3,45600.0,19.7043,19.7252,19.6765,19.7113,45600.0
2009-06-08 13:45:00,28.31,28.41,28.3,28.36,79000.0,19.7182,19.7879,19.7113,19.7531,79000.0
2009-06-08 13:50:00,28.37,28.37,28.31,28.32,48300.0,19.76,19.76,19.7182,19.7252,48300.0
2009-06-08 13:55:00,28.33,28.34,28.32,28.33,32800.0,19.7322,19.7391,19.7252,19.7322,32800.0
2009-06-08 14:00:00,28.33,28.33,28.29,28.31,68500.0,19.7322,19.7322,19.7043,19.7182,68500.0
2009-06-08 14:05:00,28.32,28.33,28.29,28.32,58800.0,19.7252,19.7322,19.7043,19.7252,58800.0
2009-06-08 14:10:00,28.33,28.38,28.32,28.34,46600.0,19.7322,19.767,19.7252,19.7391,46600.0
2009-06-08 14:15:00,28.34,28.37,28.31,28.35,63700.0,19.7391,19.76,19.7182,19.7461,63700.0
2009-06-08 14:20:00,28.34,28.35,28.31,28.34,57400.0,19.7391,19.7461,19.7182,19.7391,57400.0
2009-06-08 14:25:00,28.34,28.35,28.29,28.35,44500.0,19.7391,19.7461,19.7043,19.7461,44500.0
2009-06-08 14:30:00,28.35,28.4,28.27,28.28,52500.0,19.7461,19.7809,19.6904,19.6974,52500.0
2009-06-08 14:35:00,28.28,28.36,28.27,28.35,48500.0,19.6974,19.7531,19.6904,19.7461,48500.0
2009-06-08 14:40:00,28.35,28.37,28.28,28.29,92000.0,19.7461,19.76,19.6974,19.7043,92000.0
2009-06-08 14:45:00,28.29,28.34,28.26,28.33,124800.0,19.7043,19.7391,19.6834,19.7322,124800.0
2009-06-08 14:50:00,28.33,28.36,28.28,28.28,56000.0,19.7322,19.7531,19.6974,19.6974,56000.0
2009-06-08 14:55:00,28.28,28.33,28.28,28.29,68500.0,19.6974,19.7322,19.6974,19.7043,68500.0
2009-06-08 15:00:00,28.29,28.36,28.28,28.29,65700.0,19.7043,19.7531,19.6974,19.7043,65700.0
2009-06-08 15:05:00,28.29,28.31,28.25,28.31,105400.0,19.7043,19.7182,19.6765,19.7182,105400.0
2009-06-08 15:10:00,28.31,28.34,28.29,28.32,118100.0,19.7182,19.7391,19.7043,19.7252,118100.0
2009-06-08 15:15:00,28.32,28.45,28.3,28.39,246700.0,19.7252,19.8158,19.7113,19.774,246700.0
2009-06-08 15:20:00,28.4,28.6,28.38,28.56,369500.0,19.7809,19.9202,19.767,19.8924,369500.0
2009-06-08 15:25:00,28.55,28.67,28.52,28.67,345100.0,19.8854,19.969,19.8645,19.969,345100.0
2009-06-08 15:30:00,28.67,28.86,28.66,28.8,368600.0,19.969,20.1013,19.962,20.0595,368600.0
2009-06-08 15:35:00,28.8,28.92,28.7,28.71,362100.0,20.0595,20.1431,19.9899,19.9969,362100.0
2009-06-08 15:40:00,28.71,28.72,28.6,28.64,371600.0,19.9969,20.0038,19.9202,19.9481,371600.0
2009-06-08 15:45:00,28.64,28.75,28.59,28.71,218000.0,19.9481,20.0247,19.9133,19.9969,218000.0
2009-06-08 15:50:00,28.71,28.73,28.55,28.61,232500.0,19.9969,20.0108,19.8854,19.9272,232500.0
2009-06-08 15:55:00,28.61,28.63,28.4,28.48,557800.0,19.9272,19.9411,19.7809,19.8367,557800.0
2009-06-09 09:30:00,28.66,28.84,28.42,28.55,459500.0,19.962,20.0874,19.7949,19.8854,459500.0
2009-06-09 09:35:00,28.57,28.71,28.34,28.53,273600.0,19.8993,19.9969,19.7391,19.8715,273600.0
2009-06-09 09:40:00,28.53,28.95,28.45,28.93,462100.0,19.8715,20.164,19.8158,20.1501,462100.0
2009-06-09 09:45:00,28.92,28.96,28.73,28.8,410500.0,20.1431,20.171,20.0108,20.0595,410500.0
2009-06-09 09:50:00,28.79,28.81,28.49,28.49,318400.0,20.0526,20.0665,19.8436,19.8436,318400.0
2009-06-09 09:55:00,28.49,28.5,28.22,28.34,351700.0,19.8436,19.8506,19.6556,19.7391,351700.0
2009-06-09 10:00:00,28.35,28.49,28.34,28.45,253800.0,19.7461,19.8436,19.7391,19.8158,253800.0
2009-06-09 10:05:00,28.45,28.52,28.35,28.39,385200.0,19.8158,19.8645,19.7461,19.774,385200.0
2009-06-09 10:10:00,28.4,28.43,28.31,28.35,260300.0,19.7809,19.8018,19.7182,19.7461,260300.0
2009-06-09 10:15:00,28.35,28.36,28.26,28.32,129000.0,19.7461,19.7531,19.6834,19.7252,129000.0
2009-06-09 10:20:00,28.31,28.33,28.2,28.3,126200.0,19.7182,19.7322,19.6416,19.7113,126200.0
2009-06-09 10:25:00,28.3,28.3,28.25,28.3,114800.0,19.7113,19.7113,19.6765,19.7113,114800.0
2009-06-09 10:30:00,28.3,28.31,28.27,28.27,101900.0,19.7113,19.7182,19.6904,19.6904,101900.0
2009-06-09 10:35:00,28.27,28.27,28.17,28.22,83600.0,19.6904,19.6904,19.6207,19.6556,83600.0
2009-06-09 10:40:00,28.22,28.3,28.21,28.28,87500.0,19.6556,19.7113,19.6486,19.6974,87500.0
2009-06-09 10:45:00,28.29,28.33,28.19,28.23,128100.0,19.7043,19.7322,19.6347,19.6625,128100.0
2009-06-09 10:50:00,28.23,28.26,28.2,28.24,96700.0,19.6625,19.6834,19.6416,19.6695,96700.0
2009-06-09 10:55:00,28.24,28.29,28.24,28.27,84100.0,19.6695,19.7043,19.6695,19.6904,84100.0
2009-06-09 11:00:00,28.27,28.27,28.17,28.17,154500.0,19.6904,19.6904,19.6207,19.6207,154500.0
2009-06-09 11:05:00,28.18,28.3,28.18,28.25,88400.0,19.6277,19.7113,19.6277,19.6765,88400.0
2009-06-09 11:10:00,28.26,28.28,28.23,28.27,77900.0,19.6834,19.6974,19.6625,19.6904,77900.0
2009-06-09 11:15:00,28.27,28.32,28.26,28.32,42000.0,19.6904,19.7252,19.6834,19.7252,42000.0
2009-06-09 11:20:00,28.32,28.36,28.3,28.34,60500.0,19.7252,19.7531,19.7113,19.7391,60500.0
2009-06-09 11:25:00,28.35,28.37,28.31,28.32,127400.0,19.7461,19.76,19.7182,19.7252,127400.0
2009-06-09 11:30:00,28.31,28.32,28.27,28.29,76700.0,19.7182,19.7252,19.6904,19.7043,76700.0
2009-06-09 11:35:00,28.29,28.3,28.27,28.28,63500.0,19.7043,19.7113,19.6904,19.6974,63500.0
2009-06-09 11:40:00,28.28,28.33,28.25,28.32,85300.0,19.6974,19.7322,19.6765,19.7252,85300.0
2009-06-09 11:45:00,28.33,28.4,28.32,28.38,71000.0,19.7322,19.7809,19.7252,19.767,71000.0
2009-06-09 11:50:00,28.38,28.49,28.38,28.48,45500.0,19.767,19.8436,19.767,19.8367,45500.0
2009-06-09 11:55:00,28.48,28.49,28.45,28.45,119100.0,19.8367,19.8436,19.8158,19.8158,119100.0
2009-06-09 12:00:00,28.45,28.47,28.44,28.45,86000.0,19.8158,19.8297,19.8088,19.8158,86000.0
2009-06-09 12:05:00,28.45,28.6,28.45,28.59,84800.0,19.8158,19.9202,19.8158,19.9133,84800.0
2009-06-09 12:10:00,28.6,28.68,28.59,28.67,80000.0,19.9202,19.976,19.9133,19.969,80000.0
2009-06-09 12:15:00,28.67,28.74,28.67,28.7,83900.0,19.969,20.0177,19.969,19.9899,83900.0
2009-06-09 12:20:00,28.7,28.77,28.69,28.73,147800.0,19.9899,20.0386,19.9829,20.0108,147800.0
2009-06-09 12:25:00,28.73,28.86,28.73,28.85,108300.0,20.0108,20.1013,20.0108,20.0944,108300.0
2009-06-09 12:30:00,28.85,28.88,28.78,28.79,88200.0,20.0944,20.1153,20.0456,20.0526,88200.0
2009-06-09 12:35:00,28.8,28.8,28.72,28.74,64500.0,20.0595,20.0595,20.0038,20.0177,64500.0
2009-06-09 12:40:00,28.73,28.76,28.7,28.73,51700.0,20.0108,20.0317,19.9899,20.0108,51700.0
2009-06-09 12:45:00,28.73,28.81,28.72,28.81,56900.0,20.0108,20.0665,20.0038,20.0665,56900.0
2009-06-09 12:50:00,28.8,28.83,28.72,28.74,52100.0,20.0595,20.0804,20.0038,20.0177,52100.0
2009-06-09 12:55:00,28.74,28.74,28.73,28.74,16400.0,20.0177,20.0177,20.0108,20.0177,16400.0
2009-06-09 13:00:00,28.74,28.85,28.73,28.83,93300.0,20.0177,20.0944,20.0108,20.0804,93300.0
2009-06-09 13:05:00,28.83,28.87,28.83,28.85,133300.0,20.0804,20.1083,20.0804,20.0944,133300.0
2009-06-09 13:10:00,28.84,28.84,28.68,28.69,98000.0,20.0874,20.0874,19.976,19.9829,98000.0
2009-06-09 13:15:00,28.68,28.75,28.68,28.69,68700.0,19.976,20.0247,19.976,19.9829,68700.0
2009-06-09 13:20:00,28.7,28.71,28.67,28.67,37700.0,19.9899,19.9969,19.969,19.969,37700.0
2009-06-09 13:25:00,28.68,28.8,28.68,28.8,63200.0,19.976,20.0595,19.976,20.0595,63200.0
2009-06-09 13:30:00,28.79,28.81,28.74,28.76,41300.0,20.0526,20.0665,20.0177,20.0317,41300.0
2009-06-09 13:35:00,28.77,28.82,28.71,28.82,57800.0,20.0386,20.0735,19.9969,20.0735,57800.0
2009-06-09 13:40:00,28.82,28.83,28.78,28.79,45300.0,20.0735,20.0804,20.0456,20.0526,45300.0
2009-06-09 13:45:00,28.79,28.83,28.77,28.77,44000.0,20.0526,20.0804,20.0386,20.0386,44000.0
2009-06-09 13:50:00,28.78,28.78,28.73,28.76,43200.0,20.0456,20.0456,20.0108,20.0317,43200.0
2009-06-09 13:55:00,28.76,28.86,28.75,28.86,57600.0,20.0317,20.1013,20.0247,20.1013,57600.0
2009-06-09 14:00:00,28.86,28.88,28.83,28.84,52400.0,20.1013,20.1153,20.0804,20.0874,52400.0
2009-06-09 14:05:00,28.84,28.86,28.81,28.84,75100.0,20.0874,20.1013,20.0665,20.0874,75100.0
2009-06-09 14:10:00,28.83,28.85,28.8,28.85,59200.0,20.0804,20.0944,20.0595,20.0944,59200.0
2009-06-09 14:15:00,28.84,28.89,28.84,28.88,64500.0,20.0874,20.1222,20.0874,20.1153,64500.0
2009-06-09 14:20:00,28.88,28.89,28.79,28.8,61200.0,20.1153,20.1222,20.0526,20.0595,61200.0
2009-06-09 14:25:00,28.8,28.83,28.78,28.82,48100.0,20.0595,20.0804,20.0456,20.0735,48100.0
2009-06-09 14:30:00,28.83,28.92,28.83,28.9,111200.0,20.0804,20.1431,20.0804,20.1292,111200.0
2009-06-09 14:35:00,28.89,28.91,28.83,28.85,60200.0,20.1222,20.1362,20.0804,20.0944,60200.0
2009-06-09 14:40:00,28.84,28.92,28.83,28.84,110400.0,20.0874,20.1431,20.0804,20.0874,110400.0
2009-06-09 14:45:00,28.84,28.88,28.77,28.79,130500.0,20.0874,20.1153,20.0386,20.0526,130500.0
2009-06-09 14:50:00,28.79,28.83,28.77,28.82,39200.0,20.0526,20.0804,20.0386,20.0735,39200.0
2009-06-09 14:55:00,28.81,28.87,28.75,28.87,87700.0,20.0665,20.1083,20.0247,20.1083,87700.0
2009-06-09 15:00:00,28.87,28.91,28.83,28.83,85300.0,20.1083,20.1362,20.0804,20.0804,85300.0
2009-06-09 15:05:00,28.83,28.86,28.83,28.86,80400.0,20.0804,20.1013,20.0804,20.1013,80400.0
2009-06-09 15:10:00,28.85,28.92,28.82,28.91,101000.0,20.0944,20.1431,20.0735,20.1362,101000.0
2009-06-09 15:15:00,28.92,28.92,28.82,28.9,99400.0,20.1431,20.1431,20.0735,20.1292,99400.0
2009-06-09 15:20:00,28.91,28.91,28.81,28.85,82700.0,20.1362,20.1362,20.0665,20.0944,82700.0
2009-06-09 15:25:00,28.85,28.91,28.84,28.87,73000.0,20.0944,20.1362,20.0874,20.1083,73000.0
2009-06-09 15:30:00,28.87,28.9,28.84,28.89,127600.0,20.1083,20.1292,20.0874,20.1222,127600.0
2009-06-09 15:35:00,28.9,28.99,28.9,28.93,108300.0,20.1292,20.1919,20.1292,20.1501,108300.0
2009-06-09 15:40:00,28.93,28.93,28.84,28.85,188000.0,20.1501,20.1501,20.0874,20.0944,188000.0
2009-06-09 15:45:00,28.85,28.85,28.7,28.77,241000.0,20.0944,20.0944,19.9899,20.0386,241000.0
2009-06-09 15:50:00,28.77,28.77,28.72,28.74,247100.0,20.0386,20.0386,20.0038,20.0177,247100.0
2009-06-09 15:55:00,28.75,28.81,28.68,28.71,613200.0,20.0247,20.0665,19.976,19.9969,613200.0
2009-06-10 09:30:00,28.93,29.08,28.5,28.68,236600.0,20.1501,20.2546,19.8506,19.976,236600.0
2009-06-10 09:35:00,28.69,28.74,28.55,28.56,188700.0,19.9829,20.0177,19.8854,19.8924,188700.0
2009-06-10 09:40:00,28.56,28.59,28.34,28.35,205900.0,19.8924,19.9133,19.7391,19.7461,205900.0
2009-06-10 09:45:00,28.35,28.41,28.31,28.39,198300.0,19.7461,19.7879,19.7182,19.774,198300.0
2009-06-10 09:50:00,28.39,28.53,28.35,28.53,202400.0,19.774,19.8715,19.7461,19.8715,202400.0
2009-06-10 09:55:00,28.51,28.58,28.48,28.57,81800.0,19.8575,19.9063,19.8367,19.8993,81800.0
2009-06-10 10:00:00,28.59,28.61,28.38,28.44,131400.0,19.9133,19.9272,19.767,19.8088,131400.0
2009-06-10 10:05:00,28.44,28.56,28.42,28.53,85100.0,19.8088,19.8924,19.7949,19.8715,85100.0
2009-06-10 10:10:00,28.53,28.56,28.44,28.46,85300.0,19.8715,19.8924,19.8088,19.8227,85300.0
2009-06-10 10:15:00,28.45,28.57,28.44,28.45,177400.0,19.8158,19.8993,19.8088,19.8158,177400.0
2009-06-10 10:20:00,28.44,28.55,28.43,28.54,94300.0,19.8088,19.8854,19.8018,19.8784,94300.0
2009-06-10 10:25:00,28.54,28.58,28.5,28.5,77400.0,19.8784,19.9063,19.8506,19.8506,77400.0
2009-06-10 10:30:00,28.51,28.55,28.45,28.54,94400.0,19.8575,19.8854,19.8158,19.8784,94400.0
2009-06-10 10:35:00,28.54,28.59,28.51,28.53,64600.0,19.8784,19.9133,19.8575,19.8715,64600.0
2009-06-10 10:40:00,28.53,28.58,28.45,28.56,59000.0,19.8715,19.9063,19.8158,19.8924,59000.0
2009-06-10 10:45:00,28.56,28.56,28.38,28.38,92400.0,19.8924,19.8924,19.767,19.767,92400.0
2009-06-10 10:50:00,28.38,28.42,28.31,28.33,118000.0,19.767,19.7949,19.7182,19.7322,118000.0
2009-06-10 10:55:00,28.33,28.39,28.33,28.38,55800.0,19.7322,19.774,19.7322,19.767,55800.0
2009-06-10 11:00:00,28.38,28.41,28.3,28.4,116600.0,19.767,19.7879,19.7113,19.7809,116600.0
2009-06-10 11:05:00,28.41,28.49,28.41,28.43,92400.0,19.7879,19.8436,19.7879,19.8018,92400.0
2009-06-10 11:10:00,28.43,28.53,28.41,28.52,89900.0,19.8018,19.8715,19.7879,19.8645,89900.0
2009-06-10 11:15:00,28.52,28.58,28.44,28.56,80400.0,19.8645,19.9063,19.8088,19.8924,80400.0
2009-06-10 11:20:00,28.56,28.65,28.54,28.65,91800.0,19.8924,19.9551,19.8784,19.9551,91800.0
2009-06-10 11:25:00,28.63,28.71,28.57,28.66,87800.0,19.9411,19.9969,19.8993,19.962,87800.0
2009-06-10 11:30:00,28.66,28.67,28.64,28.64,54600.0,19.962,19.969,19.9481,19.9481,54600.0
2009-06-10 11:35:00,28.65,28.65,28.61,28.63,73200.0,19.9551,19.9551,19.9272,19.9411,73200.0
2009-06-10 11:40:00,28.63,28.63,28.59,28.6,36500.0,19.9411,19.9411,19.9133,19.9202,36500.0
2009-06-10 11:45:00,28.6,28.61,28.56,28.57,47800.0,19.9202,19.9272,19.8924,19.8993,47800.0
2009-06-10 11:50:00,28.58,28.63,28.57,28.62,33000.0,19.9063,19.9411,19.8993,19.9342,33000.0
2009-06-10 11:55:00,28.62,28.63,28.55,28.59,39700.0,19.9342,19.9411,19.8854,19.9133,39700.0
2009-06-10 12:00:00,28.59,28.65,28.57,28.63,72500.0,19.9133,19.9551,19.8993,19.9411,72500.0
2009-06-10 12:05:00,28.62,28.63,28.58,28.58,33400.0,19.9342,19.9411,19.9063,19.9063,33400.0
2009-06-10 12:10:00,28.58,28.59,28.56,28.57,36200.0,19.9063,19.9133,19.8924,19.8993,36200.0
2009-06-10 12:15:00,28.57,28.62,28.56,28.6,55400.0,19.8993,19.9342,19.8924,19.9202,55400.0
2009-06-10 12:20:00,28.6,28.6,28.43,28.44,151700.0,19.9202,19.9202,19.8018,19.8088,151700.0
2009-06-10 12:25:00,28.44,28.45,28.41,28.43,119100.0,19.8088,19.8158,19.7879,19.8018,119100.0
2009-06-10 12:30:00,28.42,28.44,28.37,28.4,117300.0,19.7949,19.8088,19.76,19.7809,117300.0
2009-06-10 12:35:00,28.39,28.41,28.37,28.38,50100.0,19.774,19.7879,19.76,19.767,50100.0
2009-06-10 12:40:00,28.39,28.42,28.38,28.42,34000.0,19.774,19.7949,19.767,19.7949,34000.0
2009-06-10 12:45:00,28.42,28.42,28.37,28.38,78600.0,19.7949,19.7949,19.76,19.767,78600.0
2009-06-10 12:50:00,28.37,28.43,28.37,28.4,53800.0,19.76,19.8018,19.76,19.7809,53800.0
2009-06-10 12:55:00,28.41,28.42,28.37,28.4,51300.0,19.7879,19.7949,19.76,19.7809,51300.0
2009-06-10 13:00:00,28.41,28.43,28.3,28.3,166300.0,19.7879,19.8018,19.7113,19.7113,166300.0
2009-06-10 13:05:00,28.3,28.32,28.13,28.25,149200.0,19.7113,19.7252,19.5929,19.6765,149200.0
2009-06-10 13:10:00,28.25,28.28,28.22,28.23,64800.0,19.6765,19.6974,19.6556,19.6625,64800.0
2009-06-10 13:15:00,28.23,28.26,28.18,28.18,56300.0,19.6625,19.6834,19.6277,19.6277,56300.0
2009-06-10 13:20:00,28.17,28.18,28.08,28.09,171800.0,19.6207,19.6277,19.558,19.565,171800.0
2009-06-10 13:25:00,28.1,28.14,28.08,28.1,93000.0,19.572,19.5998,19.558,19.572,93000.0
2009-06-10 13:30:00,28.1,28.1,28.0,28.0,131000.0,19.572,19.572,19.5023,19.5023,131000.0
2009-06-10 13:35:00,28.0,28.01,27.95,27.96,120500.0,19.5023,19.5093,19.4675,19.4745,120500.0
2009-06-10 13:40:00,27.96,28.01,27.95,27.97,95000.0,19.4745,19.5093,19.4675,19.4814,95000.0
2009-06-10 13:45:00,27.97,28.05,27.95,27.95,120500.0,19.4814,19.5372,19.4675,19.4675,120500.0
2009-06-10 13:50:00,27.96,28.02,27.95,27.97,95300.0,19.4745,19.5163,19.4675,19.4814,95300.0
2009-06-10 13:55:00,27.97,28.1,27.96,28.09,88300.0,19.4814,19.572,19.4745,19.565,88300.0
2009-06-10 14:00:00,28.09,28.09,27.95,28.02,100800.0,19.565,19.565,19.4675,19.5163,100800.0
2009-06-10 14:05:00,28.03,28.07,27.95,28.04,75100.0,19.5232,19.5511,19.4675,19.5302,75100.0
2009-06-10 14:10:00,28.05,28.18,28.05,28.13,78200.0,19.5372,19.6277,19.5372,19.5929,78200.0
2009-06-10 14:15:00,28.14,28.14,28.09,28.13,56000.0,19.5998,19.5998,19.565,19.5929,56000.0
2009-06-10 14:20:00,28.13,28.16,28.07,28.07,106200.0,19.5929,19.6138,19.5511,19.5511,106200.0
2009-06-10 14:25:00,28.06,28.16,28.04,28.09,100600.0,19.5441,19.6138,19.5302,19.565,100600.0
2009-06-10 14:30:00,28.09,28.15,28.04,28.13,97100.0,19.565,19.6068,19.5302,19.5929,97100.0
2009-06-10 14:35:00,28.13,28.22,28.12,28.18,98900.0,19.5929,19.6556,19.5859,19.6277,98900.0
2009-06-10 14:40:00,28.18,28.2,28.14,28.15,67600.0,19.6277,19.6416,19.5998,19.6068,67600.0
2009-06-10 14:45:00,28.14,28.24,28.14,28.24,85300.0,19.5998,19.6695,19.5998,19.6695,85300.0
2009-06-10 14:50:00,28.24,28.26,28.16,28.21,163300.0,19.6695,19.6834,19.6138,19.6486,163300.0
2009-06-10 14:55:00,28.21,28.26,28.21,28.24,106900.0,19.6486,19.6834,19.6486,19.6695,106900.0
2009-06-10 15:00:00,28.24,28.24,28.16,28.21,120100.0,19.6695,19.6695,19.6138,19.6486,120100.0
2009-06-10 15:05:00,28.22,28.24,28.15,28.19,226500.0,19.6556,19.6695,19.6068,19.6347,226500.0
2009-06-10 15:10:00,28.19,28.22,28.09,28.17,120300.0,19.6347,19.6556,19.565,19.6207,120300.0
2009-06-10 15:15:00,28.17,28.2,28.09,28.16,122600.0,19.6207,19.6416,19.565,19.6138,122600.0
2009-06-10 15:20:00,28.16,28.2,28.14,28.16,85300.0,19.6138,19.6416,19.5998,19.6138,85300.0
2009-06-10 15:25:00,28.16,28.19,28.09,28.11,116000.0,19.6138,19.6347,19.565,19.5789,116000.0
2009-06-10 15:30:00,28.11,28.22,28.1,28.19,200600.0,19.5789,19.6556,19.572,19.6347,200600.0
2009-06-10 15:35:00,28.2,28.29,28.18,28.22,196200.0,19.6416,19.7043,19.6277,19.6556,196200.0
2009-06-10 15:40:00,28.24,28.34,28.16,28.34,219200.0,19.6695,19.7391,19.6138,19.7391,219200.0
2009-06-10 15:45:00,28.34,28.38,28.25,28.32,149100.0,19.7391,19.767,19.6765,19.7252,149100.0
2009-06-10 15:50:00,28.32,28.41,28.3,28.38,250700.0,19.7252,19.7879,19.7113,19.767,250700.0
2009-06-10 15:55:00,28.39,28.47,28.39,28.44,624900.0,19.774,19.8297,19.774,19.8088,624900.0
2009-06-11 09:30:00,28.48,28.85,28.48,28.62,169400.0,19.8367,20.0944,19.8367,19.9342,169400.0
2009-06-11 09:35:00,28.62,28.69,28.43,28.44,265700.0,19.9342,19.9829,19.8018,19.8088,265700.0
2009-06-11 09:40:00,28.44,28.49,28.35,28.49,287600.0,19.8088,19.8436,19.7461,19.8436,287600.0
2009-06-11 09:45:00,28.49,28.79,28.47,28.77,293500.0,19.8436,20.0526,19.8297,20.0386,293500.0
2009-06-11 09:50:00,28.77,28.9,28.74,28.9,162200.0,20.0386,20.1292,20.0177,20.1292,162200.0
2009-06-11 09:55:00,28.9,28.97,28.84,28.86,124800.0,20.1292,20.1779,20.0874,20.1013,124800.0
2009-06-11 10:00:00,28.87,28.94,28.84,28.91,94600.0,20.1083,20.157,20.0874,20.1362,94600.0
2009-06-11 10:05:00,28.91,29.04,28.89,28.93,172100.0,20.1362,20.2267,20.1222,20.1501,172100.0
2009-06-11 10:10:00,28.93,29.09,28.92,29.09,154400.0,20.1501,20.2615,20.1431,20.2615,154400.0
2009-06-11 10:15:00,29.09,29.11,28.91,29.0,128800.0,20.2615,20.2755,20.1362,20.1988,128800.0
2009-06-11 10:20:00,29.0,29.04,28.85,28.89,149900.0,20.1988,20.2267,20.0944,20.1222,149900.0
2009-06-11 10:25:00,28.89,28.97,28.89,28.94,57100.0,20.1222,20.1779,20.1222,20.157,57100.0
2009-06-11 10:30:00,28.94,29.03,28.93,28.95,112400.0,20.157,20.2197,20.1501,20.164,112400.0
2009-06-11 10:35:00,28.96,28.97,28.91,28.96,64700.0,20.171,20.1779,20.1362,20.171,64700.0
2009-06-11 10:40:00,28.97,28.99,28.93,28.98,52800.0,20.1779,20.1919,20.1501,20.1849,52800.0
2009-06-11 10:45:00,28.99,29.08,28.98,29.08,50500.0,20.1919,20.2546,20.1849,20.2546,50500.0
2009-06-11 10:50:00,29.07,29.09,29.04,29.04,38100.0,20.2476,20.2615,20.2267,20.2267,38100.0
2009-06-11 10:55:00,29.04,29.05,28.91,28.91,124300.0,20.2267,20.2337,20.1362,20.1362,124300.0
2009-06-11 11:00:00,28.92,28.99,28.88,28.99,48500.0,20.1431,20.1919,20.1153,20.1919,48500.0
2009-06-11 11:05:00,28.98,29.0,28.93,28.95,113200.0,20.1849,20.1988,20.1501,20.164,113200.0
2009-06-11 11:10:00,28.94,28.97,28.93,28.94,97000.0,20.157,20.1779,20.1501,20.157,97000.0
2009-06-11 11:15:00,28.95,29.08,28.94,29.08,61700.0,20.164,20.2546,20.157,20.2546,61700.0
2009-06-11 11:20:00,29.08,29.1,29.07,29.09,60400.0,20.2546,20.2685,20.2476,20.2615,60400.0
2009-06-11 11:25:00,29.09,29.11,29.01,29.06,88200.0,20.2615,20.2755,20.2058,20.2406,88200.0
2009-06-11 11:30:00,29.06,29.15,29.06,29.08,90800.0,20.2406,20.3033,20.2406,20.2546,90800.0
2009-06-11 11:35:00,29.08,29.09,29.05,29.08,41900.0,20.2546,20.2615,20.2337,20.2546,41900.0
2009-06-11 11:40:00,29.08,29.11,29.01,29.01,83100.0,20.2546,20.2755,20.2058,20.2058,83100.0
2009-06-11 11:45:00,29.0,29.09,28.98,29.08,75200.0,20.1988,20.2615,20.1849,20.2546,75200.0
2009-06-11 11:50:00,29.08,29.16,29.07,29.16,138400.0,20.2546,20.3103,20.2476,20.3103,138400.0
2009-06-11 11:55:00,29.16,29.19,29.09,29.11,93600.0,20.3103,20.3312,20.2615,20.2755,93600.0
2009-06-11 12:00:00,29.1,29.16,29.06,29.13,80900.0,20.2685,20.3103,20.2406,20.2894,80900.0
2009-06-11 12:05:00,29.13,29.14,29.05,29.06,68000.0,20.2894,20.2964,20.2337,20.2406,68000.0
2009-06-11 12:10:00,29.06,29.1,29.04,29.07,96300.0,20.2406,20.2685,20.2267,20.2476,96300.0
2009-06-11 12:15:00,29.07,29.1,29.05,29.09,63500.0,20.2476,20.2685,20.2337,20.2615,63500.0
2009-06-11 12:20:00,29.09,29.31,29.09,29.3,174100.0,20.2615,20.4148,20.2615,20.4078,174100.0
2009-06-11 12:25:00,29.3,29.44,29.3,29.43,173400.0,20.4078,20.5053,20.4078,20.4983,173400.0
2009-06-11 12:30:00,29.43,29.45,29.38,29.43,102700.0,20.4983,20.5123,20.4635,20.4983,102700.0
2009-06-11 12:35:00,29.44,29.45,29.38,29.41,99200.0,20.5053,20.5123,20.4635,20.4844,99200.0
2009-06-11 12:40:00,29.41,29.5,29.41,29.47,159800.0,20.4844,20.5471,20.4844,20.5262,159800.0
2009-06-11 12:45:00,29.47,29.5,29.42,29.42,188100.0,20.5262,20.5471,20.4914,20.4914,188100.0
2009-06-11 12:50:00,29.42,29.51,29.39,29.51,128600.0,20.4914,20.5541,20.4705,20.5541,128600.0
2009-06-11 12:55:00,29.52,29.57,29.49,29.52,190000.0,20.561,20.5959,20.5401,20.561,190000.0
2009-06-11 13:00:00,29.52,29.55,29.42,29.42,186300.0,20.561,20.5819,20.4914,20.4914,186300.0
2009-06-11 13:05:00,29.42,29.46,29.38,29.4,115400.0,20.4914,20.5192,20.4635,20.4774,115400.0
2009-06-11 13:10:00,29.4,29.45,29.35,29.35,101500.0,20.4774,20.5123,20.4426,20.4426,101500.0
2009-06-11 13:15:00,29.36,29.46,29.35,29.46,103900.0,20.4496,20.5192,20.4426,20.5192,103900.0
2009-06-11 13:20:00,29.46,29.55,29.43,29.44,246100.0,20.5192,20.5819,20.4983,20.5053,246100.0
2009-06-11 13:25:00,29.44,29.5,29.41,29.48,113000.0,20.5053,20.5471,20.4844,20.5332,113000.0
2009-06-11 13:30:00,29.49,29.5,29.42,29.48,85000.0,20.5401,20.5471,20.4914,20.5332,85000.0
2009-06-11 13:35:00,29.47,29.48,29.38,29.41,89400.0,20.5262,20.5332,20.4635,20.4844,89400.0
2009-06-11 13:40:00,29.4,29.4,29.27,29.34,155200.0,20.4774,20.4774,20.3869,20.4357,155200.0
2009-06-11 13:45:00,29.35,29.42,29.34,29.35,76200.0,20.4426,20.4914,20.4357,20.4426,76200.0
2009-06-11 13:50:00,29.35,29.36,29.25,29.36,87200.0,20.4426,20.4496,20.373,20.4496,87200.0
2009-06-11 13:55:00,29.36,29.39,29.31,29.33,64700.0,20.4496,20.4705,20.4148,20.4287,64700.0
2009-06-11 14:00:00,29.32,29.33,29.19,29.2,113200.0,20.4217,20.4287,20.3312,20.3381,113200.0
2009-06-11 14:05:00,29.19,29.3,29.19,29.27,141200.0,20.3312,20.4078,20.3312,20.3869,141200.0
2009-06-11 14:10:00,29.27,29.43,29.26,29.42,134000.0,20.3869,20.4983,20.3799,20.4914,134000.0
2009-06-11 14:15:00,29.42,29.47,29.39,29.46,139800.0,20.4914,20.5262,20.4705,20.5192,139800.0
2009-06-11 14:20:00,29.46,29.52,29.45,29.47,139000.0,20.5192,20.561,20.5123,20.5262,139000.0
2009-06-11 14:25:00,29.47,29.54,29.46,29.52,88000.0,20.5262,20.575,20.5192,20.561,88000.0
2009-06-11 14:30:00,29.53,29.56,29.45,29.45,148100.0,20.568,20.5889,20.5123,20.5123,148100.0
2009-06-11 14:35:00,29.45,29.46,29.24,29.29,154900.0,20.5123,20.5192,20.366,20.4008,154900.0
2009-06-11 14:40:00,29.3,29.38,29.29,29.36,63000.0,20.4078,20.4635,20.4008,20.4496,63000.0
2009-06-11 14:45:00,29.36,29.37,29.24,29.25,157500.0,20.4496,20.4565,20.366,20.373,157500.0
2009-06-11 14:50:00,29.24,29.37,29.22,29.33,137400.0,20.366,20.4565,20.3521,20.4287,137400.0
2009-06-11 14:55:00,29.34,29.42,29.31,29.36,127300.0,20.4357,20.4914,20.4148,20.4496,127300.0
2009-06-11 15:00:00,29.36,29.38,29.28,29.31,126300.0,20.4496,20.4635,20.3939,20.4148,126300.0
2009-06-11 15:05:00,29.3,29.42,29.28,29.36,117900.0,20.4078,20.4914,20.3939,20.4496,117900.0
2009-06-11 15:10:00,29.36,29.4,29.26,29.39,171300.0,20.4496,20.4774,20.3799,20.4705,171300.0
2009-06-11 15:15:00,29.39,29.4,29.3,29.31,158700.0,20.4705,20.4774,20.4078,20.4148,158700.0
2009-06-11 15:20:00,29.31,29.31,29.21,29.29,165900.0,20.4148,20.4148,20.3451,20.4008,165900.0
2009-06-11 15:25:00,29.29,29.32,29.18,29.18,147000.0,20.4008,20.4217,20.3242,20.3242,147000.0
2009-06-11 15:30:00,29.18,29.19,29.01,29.15,359600.0,20.3242,20.3312,20.2058,20.3033,359600.0
2009-06-11 15:35:00,29.14,29.16,29.04,29.07,189500.0,20.2964,20.3103,20.2267,20.2476,189500.0
2009-06-11 15:40:00,29.07,29.13,29.03,29.03,225000.0,20.2476,20.2894,20.2197,20.2197,225000.0
2009-06-11 15:45:00,29.03,29.16,29.02,29.06,207800.0,20.2197,20.3103,20.2128,20.2406,207800.0
2009-06-11 15:50:00,29.06,29.11,29.01,29.04,235800.0,20.2406,20.2755,20.2058,20.2267,235800.0
2009-06-11 15:55:00,29.03,29.05,28.93,28.97,539600.0,20.2197,20.2337,20.1501,20.1779,539600.0
2009-06-12 09:30:00,28.94,28.94,28.5,28.7,190900.0,20.157,20.157,19.8506,19.9899,190900.0
2009-06-12 09:35:00,28.68,28.93,28.63,28.81,204800.0,19.976,20.1501,19.9411,20.0665,204800.0
2009-06-12 09:40:00,28.81,28.91,28.51,28.53,176500.0,20.0665,20.1362,19.8575,19.8715,176500.0
2009-06-12 09:45:00,28.53,28.67,28.53,28.61,91300.0,19.8715,19.969,19.8715,19.9272,91300.0
2009-06-12 09:50:00,28.61,28.61,28.48,28.55,157700.0,19.9272,19.9272,19.8367,19.8854,157700.0
2009-06-12 09:55:00,28.55,28.63,28.5,28.58,106900.0,19.8854,19.9411,19.8506,19.9063,106900.0
2009-06-12 10:00:00,28.58,28.59,28.51,28.57,135900.0,19.9063,19.9133,19.8575,19.8993,135900.0
2009-06-12 10:05:00,28.57,28.64,28.54,28.64,63600.0,19.8993,19.9481,19.8784,19.9481,63600.0
2009-06-12 10:10:00,28.64,28.73,28.62,28.67,60300.0,19.9481,20.0108,19.9342,19.969,60300.0
2009-06-12 10:15:00,28.67,28.73,28.62,28.7,65600.0,19.969,20.0108,19.9342,19.9899,65600.0
2009-06-12 10:20:00,28.7,28.73,28.6,28.61,65200.0,19.9899,20.0108,19.9202,19.9272,65200.0
2009-06-12 10:25:00,28.6,28.68,28.58,28.6,70700.0,19.9202,19.976,19.9063,19.9202,70700.0
2009-06-12 10:30:00,28.6,28.6,28.55,28.59,38700.0,19.9202,19.9202,19.8854,19.9133,38700.0
2009-06-12 10:35:00,28.59,28.67,28.58,28.65,39000.0,19.9133,19.969,19.9063,19.9551,39000.0
2009-06-12 10:40:00,28.65,28.71,28.65,28.7,56500.0,19.9551,19.9969,19.9551,19.9899,56500.0
2009-06-12 10:45:00,28.7,28.72,28.66,28.67,46200.0,19.9899,20.0038,19.962,19.969,46200.0
2009-06-12 10:50:00,28.67,28.7,28.66,28.67,44300.0,19.969,19.9899,19.962,19.969,44300.0
2009-06-12 10:55:00,28.68,28.71,28.61,28.62,66600.0,19.976,19.9969,19.9272,19.9342,66600.0
2009-06-12 11:00:00,28.61,28.63,28.57,28.58,52900.0,19.9272,19.9411,19.8993,19.9063,52900.0
2009-06-12 11:05:00,28.58,28.58,28.53,28.55,57000.0,19.9063,19.9063,19.8715,19.8854,57000.0
2009-06-12 11:10:00,28.55,28.58,28.55,28.55,43100.0,19.8854,19.9063,19.8854,19.8854,43100.0
2009-06-12 11:15:00,28.56,28.58,28.54,28.56,38100.0,19.8924,19.9063,19.8784,19.8924,38100.0
2009-06-12 11:20:00,28.55,28.57,28.54,28.56,30200.0,19.8854,19.8993,19.8784,19.8924,30200.0
2009-06-12 11:25:00,28.56,28.6,28.54,28.59,40900.0,19.8924,19.9202,19.8784,19.9133,40900.0
2009-06-12 11:30:00,28.59,28.6,28.54,28.57,38400.0,19.9133,19.9202,19.8784,19.8993,38400.0
2009-06-12 11:35:00,28.58,28.58,28.51,28.53,82300.0,19.9063,19.9063,19.8575,19.8715,82300.0
2009-06-12 11:40:00,28.53,28.54,28.49,28.53,90700.0,19.8715,19.8784,19.8436,19.8715,90700.0
2009-06-12 11:45:00,28.53,28.6,28.5,28.59,88300.0,19.8715,19.9202,19.8506,19.9133,88300.0
2009-06-12 11:50:00,28.59,28.61,28.58,28.58,38800.0,19.9133,19.9272,19.9063,19.9063,38800.0
2009-06-12 11:55:00,28.59,28.59,28.53,28.54,28000.0,19.9133,19.9133,19.8715,19.8784,28000.0
2009-06-12 12:00:00,28.53,28.54,28.51,28.51,21000.0,19.8715,19.8784,19.8575,19.8575,21000.0
2009-06-12 12:05:00,28.52,28.55,28.5,28.53,48100.0,19.8645,19.8854,19.8506,19.8715,48100.0
2009-06-12 12:10:00,28.54,28.63,28.54,28.62,24900.0,19.8784,19.9411,19.8784,19.9342,24900.0
2009-06-12 12:15:00,28.63,28.63,28.57,28.58,25900.0,19.9411,19.9411,19.8993,19.9063,25900.0
2009-06-12 12:20:00,28.58,28.61,28.56,28.6,29100.0,19.9063,19.9272,19.8924,19.9202,29100.0
2009-06-12 12:25:00,28.6,28.6,28.53,28.54,34600.0,19.9202,19.9202,19.8715,19.8784,34600.0
2009-06-12 12:30:00,28.53,28.62,28.52,28.61,70200.0,19.8715,19.9342,19.8645,19.9272,70200.0
2009-06-12 12:35:00,28.62,28.64,28.6,28.62,35500.0,19.9342,19.9481,19.9202,19.9342,35500.0
2009-06-12 12:40:00,28.61,28.67,28.6,28.61,53600.0,19.9272,19.969,19.9202,19.9272,53600.0
2009-06-12 12:45:00,28.62,28.67,28.61,28.65,39700.0,19.9342,19.969,19.9272,19.9551,39700.0
2009-06-12 12:50:00,28.65,28.65,28.57,28.57,66700.0,19.9551,19.9551,19.8993,19.8993,66700.0
2009-06-12 12:55:00,28.58,28.61,28.54,28.59,103900.0,19.9063,19.9272,19.8784,19.9133,103900.0
2009-06-12 13:00:00,28.59,28.61,28.57,28.6,47100.0,19.9133,19.9272,19.8993,19.9202,47100.0
2009-06-12 13:05:00,28.6,28.61,28.53,28.56,55300.0,19.9202,19.9272,19.8715,19.8924,55300.0
2009-06-12 13:10:00,28.54,28.6,28.54,28.59,26400.0,19.8784,19.9202,19.8784,19.9133,26400.0
2009-06-12 13:15:00,28.6,28.6,28.56,28.57,50300.0,19.9202,19.9202,19.8924,19.8993,50300.0
2009-06-12 13:20:00,28.57,28.6,28.56,28.59,33600.0,19.8993,19.9202,19.8924,19.9133,33600.0
2009-06-12 13:25:00,28.59,28.61,28.54,28.55,29700.0,19.9133,19.9272,19.8784,19.8854,29700.0
2009-06-12 13:30:00,28.54,28.55,28.51,28.52,63500.0,19.8784,19.8854,19.8575,19.8645,63500.0
2009-06-12 13:35:00,28.51,28.52,28.5,28.5,63600.0,19.8575,19.8645,19.8506,19.8506,63600.0
2009-06-12 13:40:00,28.5,28.52,28.49,28.51,71100.0,19.8506,19.8645,19.8436,19.8575,71100.0
2009-06-12 13:45:00,28.51,28.56,28.51,28.55,34900.0,19.8575,19.8924,19.8575,19.8854,34900.0
2009-06-12 13:50:00,28.56,28.62,28.56,28.62,56100.0,19.8924,19.9342,19.8924,19.9342,56100.0
2009-06-12 13:55:00,28.62,28.64,28.6,28.62,32600.0,19.9342,19.9481,19.9202,19.9342,32600.0
2009-06-12 14:00:00,28.62,28.62,28.54,28.54,46400.0,19.9342,19.9342,19.8784,19.8784,46400.0
2009-06-12 14:05:00,28.55,28.61,28.54,28.6,31100.0,19.8854,19.9272,19.8784,19.9202,31100.0
2009-06-12 14:10:00,28.6,28.64,28.57,28.63,24900.0,19.9202,19.9481,19.8993,19.9411,24900.0
2009-06-12 14:15:00,28.62,28.65,28.62,28.65,33000.0,19.9342,19.9551,19.9342,19.9551,33000.0
2009-06-12 14:20:00,28.64,28.7,28.64,28.65,61200.0,19.9481,19.9899,19.9481,19.9551,61200.0
2009-06-12 14:25:00,28.65,28.68,28.63,28.67,45600.0,19.9551,19.976,19.9411,19.969,45600.0
2009-06-12 14:30:00,28.67,28.75,28.65,28.72,51300.0,19.969,20.0247,19.9551,20.0038,51300.0
2009-06-12 14:35:00,28.72,28.73,28.7,28.7,40200.0,20.0038,20.0108,19.9899,19.9899,40200.0
2009-06-12 14:40:00,28.71,28.86,28.71,28.79,110900.0,19.9969,20.1013,19.9969,20.0526,110900.0
2009-06-12 14:45:00,28.79,28.85,28.78,28.79,66000.0,20.0526,20.0944,20.0456,20.0526,66000.0
2009-06-12 14:50:00,28.79,28.83,28.76,28.82,55900.0,20.0526,20.0804,20.0317,20.0735,55900.0
2009-06-12 14:55:00,28.81,28.85,28.79,28.8,42600.0,20.0665,20.0944,20.0526,20.0595,42600.0
2009-06-12 15:00:00,28.8,28.85,28.77,28.84,74500.0,20.0595,20.0944,20.0386,20.0874,74500.0
2009-06-12 15:05:00,28.83,28.85,28.79,28.79,47100.0,20.0804,20.0944,20.0526,20.0526,47100.0
2009-06-12 15:10:00,28.78,28.86,28.78,28.84,64500.0,20.0456,20.1013,20.0456,20.0874,64500.0
2009-06-12 15:15:00,28.84,28.9,28.82,28.89,61600.0,20.0874,20.1292,20.0735,20.1222,61600.0
2009-06-12 15:20:00,28.89,28.9,28.77,28.77,63800.0,20.1222,20.1292,20.0386,20.0386,63800.0
2009-06-12 15:25:00,28.77,28.86,28.77,28.85,54600.0,20.0386,20.1013,20.0386,20.0944,54600.0
2009-06-12 15:30:00,28.86,28.88,28.8,28.8,152000.0,20.1013,20.1153,20.0595,20.0595,152000.0
2009-06-12 15:35:00,28.79,28.8,28.69,28.76,148500.0,20.0526,20.0595,19.9829,20.0317,148500.0
2009-06-12 15:40:00,28.77,28.85,28.77,28.84,126600.0,20.0386,20.0944,20.0386,20.0874,126600.0
2009-06-12 15:45:00,28.84,28.84,28.78,28.79,114500.0,20.0874,20.0874,20.0456,20.0526,114500.0
2009-06-12 15:50:00,28.79,28.88,28.78,28.83,160000.0,20.0526,20.1153,20.0456,20.0804,160000.0
2009-06-12 15:55:00,28.83,29.02,28.82,29.01,553600.0,20.0804,20.2128,20.0735,20.2058,553600.0
2009-06-15 09:30:00,29.01,29.34,28.97,29.25,446800.0,20.2058,20.4357,20.1779,20.373,446800.0
2009-06-15 09:35:00,29.28,29.37,29.2,29.25,226900.0,20.3939,20.4565,20.3381,20.373,226900.0
2009-06-15 09:40:00,29.25,29.27,28.86,28.92,258500.0,20.373,20.3869,20.1013,20.1431,258500.0
2009-06-15 09:45:00,28.91,28.92,28.81,28.85,139800.0,20.1362,20.1431,20.0665,20.0944,139800.0
2009-06-15 09:50:00,28.85,28.95,28.81,28.89,128900.0,20.0944,20.164,20.0665,20.1222,128900.0
2009-06-15 09:55:00,28.88,28.91,28.85,28.87,123900.0,20.1153,20.1362,20.0944,20.1083,123900.0
2009-06-15 10:00:00,28.87,28.89,28.85,28.86,105000.0,20.1083,20.1222,20.0944,20.1013,105000.0
2009-06-15 10:05:00,28.87,28.87,28.75,28.8,144000.0,20.1083,20.1083,20.0247,20.0595,144000.0
2009-06-15 10:10:00,28.8,28.89,28.8,28.83,95500.0,20.0595,20.1222,20.0595,20.0804,95500.0
2009-06-15 10:15:00,28.82,28.87,28.81,28.86,114300.0,20.0735,20.1083,20.0665,20.1013,114300.0
2009-06-15 10:20:00,28.86,28.87,28.81,28.84,103300.0,20.1013,20.1083,20.0665,20.0874,103300.0
2009-06-15 10:25:00,28.83,28.87,28.81,28.84,75400.0,20.0804,20.1083,20.0665,20.0874,75400.0
2009-06-15 10:30:00,28.85,28.85,28.72,28.79,119200.0,20.0944,20.0944,20.0038,20.0526,119200.0
2009-06-15 10:35:00,28.8,28.8,28.69,28.71,129000.0,20.0595,20.0595,19.9829,19.9969,129000.0
2009-06-15 10:40:00,28.72,28.75,28.68,28.69,100600.0,20.0038,20.0247,19.976,19.9829,100600.0
2009-06-15 10:45:00,28.68,28.73,28.64,28.7,62400.0,19.976,20.0108,19.9481,19.9899,62400.0
2009-06-15 10:50:00,28.69,28.73,28.63,28.73,89900.0,19.9829,20.0108,19.9411,20.0108,89900.0
2009-06-15 10:55:00,28.73,28.75,28.67,28.67,62900.0,20.0108,20.0247,19.969,19.969,62900.0
2009-06-15 11:00:00,28.67,28.68,28.59,28.64,73900.0,19.969,19.976,19.9133,19.9481,73900.0
2009-06-15 11:05:00,28.64,28.67,28.59,28.66,69000.0,19.9481,19.969,19.9133,19.962,69000.0
2009-06-15 11:10:00,28.65,28.67,28.62,28.65,50900.0,19.9551,19.969,19.9342,19.9551,50900.0
2009-06-15 11:15:00,28.65,28.71,28.64,28.71,47400.0,19.9551,19.9969,19.9481,19.9969,47400.0
2009-06-15 11:20:00,28.71,28.72,28.55,28.56,86100.0,19.9969,20.0038,19.8854,19.8924,86100.0
2009-06-15 11:25:00,28.56,28.6,28.53,28.56,86500.0,19.8924,19.9202,19.8715,19.8924,86500.0
2009-06-15 11:30:00,28.56,28.65,28.55,28.62,59300.0,19.8924,19.9551,19.8854,19.9342,59300.0
2009-06-15 11:35:00,28.63,28.63,28.53,28.56,48000.0,19.9411,19.9411,19.8715,19.8924,48000.0
2009-06-15 11:40:00,28.56,28.62,28.54,28.62,41500.0,19.8924,19.9342,19.8784,19.9342,41500.0
2009-06-15 11:45:00,28.61,28.71,28.61,28.69,58000.0,19.9272,19.9969,19.9272,19.9829,58000.0
2009-06-15 11:50:00,28.69,28.7,28.62,28.63,59500.0,19.9829,19.9899,19.9342,19.9411,59500.0
2009-06-15 11:55:00,28.64,28.65,28.58,28.58,36400.0,19.9481,19.9551,19.9063,19.9063,36400.0
2009-06-15 12:00:00,28.59,28.61,28.56,28.57,45500.0,19.9133,19.9272,19.8924,19.8993,45500.0
2009-06-15 12:05:00,28.58,28.6,28.55,28.57,54600.0,19.9063,19.9202,19.8854,19.8993,54600.0
2009-06-15 12:10:00,28.57,28.58,28.5,28.52,52000.0,19.8993,19.9063,19.8506,19.8645,52000.0
2009-06-15 12:15:00,28.52,28.55,28.5,28.55,32800.0,19.8645,19.8854,19.8506,19.8854,32800.0
2009-06-15 12:20:00,28.55,28.58,28.5,28.52,60200.0,19.8854,19.9063,19.8506,19.8645,60200.0
2009-06-15 12:25:00,28.51,28.53,28.49,28.52,70900.0,19.8575,19.8715,19.8436,19.8645,70900.0
2009-06-15 12:30:00,28.51,28.54,28.5,28.53,41700.0,19.8575,19.8784,19.8506,19.8715,41700.0
2009-06-15 12:35:00,28.54,28.57,28.49,28.49,68700.0,19.8784,19.8993,19.8436,19.8436,68700.0
2009-06-15 12:40:00,28.49,28.54,28.49,28.53,29300.0,19.8436,19.8784,19.8436,19.8715,29300.0
2009-06-15 12:45:00,28.54,28.54,28.47,28.5,59800.0,19.8784,19.8784,19.8297,19.8506,59800.0
2009-06-15 12:50:00,28.5,28.53,28.44,28.45,68800.0,19.8506,19.8715,19.8088,19.8158,68800.0
2009-06-15 12:55:00,28.44,28.51,28.43,28.5,56000.0,19.8088,19.8575,19.8018,19.8506,56000.0
2009-06-15 13:00:00,28.49,28.51,28.43,28.44,73500.0,19.8436,19.8575,19.8018,19.8088,73500.0
2009-06-15 13:05:00,28.44,28.49,28.42,28.43,64300.0,19.8088,19.8436,19.7949,19.8018,64300.0
2009-06-15 13:10:00,28.44,28.51,28.42,28.48,59800.0,19.8088,19.8575,19.7949,19.8367,59800.0
2009-06-15 13:15:00,28.48,28.5,28.43,28.43,43900.0,19.8367,19.8506,19.8018,19.8018,43900.0
2009-06-15 13:20:00,28.44,28.49,28.41,28.49,83100.0,19.8088,19.8436,19.7879,19.8436,83100.0
2009-06-15 13:25:00,28.48,28.5,28.44,28.45,37800.0,19.8367,19.8506,19.8088,19.8158,37800.0
2009-06-15 13:30:00,28.45,28.46,28.4,28.45,60800.0,19.8158,19.8227,19.7809,19.8158,60800.0
2009-06-15 13:35:00,28.44,28.47,28.39,28.42,52600.0,19.8088,19.8297,19.774,19.7949,52600.0
2009-06-15 13:40:00,28.43,28.46,28.42,28.44,24400.0,19.8018,19.8227,19.7949,19.8088,24400.0
2009-06-15 13:45:00,28.44,28.55,28.44,28.53,36500.0,19.8088,19.8854,19.8088,19.8715,36500.0
2009-06-15 13:50:00,28.53,28.53,28.49,28.52,21800.0,19.8715,19.8715,19.8436,19.8645,21800.0
2009-06-15 13:55:00,28.52,28.54,28.49,28.49,28200.0,19.8645,19.8784,19.8436,19.8436,28200.0
2009-06-15 14:00:00,28.49,28.5,28.46,28.5,33800.0,19.8436,19.8506,19.8227,19.8506,33800.0
2009-06-15 14:05:00,28.5,28.54,28.47,28.52,50600.0,19.8506,19.8784,19.8297,19.8645,50600.0
2009-06-15 14:10:00,28.52,28.53,28.48,28.49,49500.0,19.8645,19.8715,19.8367,19.8436,49500.0
2009-06-15 14:15:00,28.49,28.51,28.47,28.48,71500.0,19.8436,19.8575,19.8297,19.8367,71500.0
2009-06-15 14:20:00,28.48,28.52,28.47,28.52,37100.0,19.8367,19.8645,19.8297,19.8645,37100.0
2009-06-15 14:25:00,28.51,28.57,28.5,28.55,39300.0,19.8575,19.8993,19.8506,19.8854,39300.0
2009-06-15 14:30:00,28.55,28.56,28.52,28.55,44500.0,19.8854,19.8924,19.8645,19.8854,44500.0
2009-06-15 14:35:00,28.56,28.56,28.49,28.53,66700.0,19.8924,19.8924,19.8436,19.8715,66700.0
2009-06-15 14:40:00,28.53,28.56,28.47,28.48,71200.0,19.8715,19.8924,19.8297,19.8367,71200.0
2009-06-15 14:45:00,28.49,28.53,28.47,28.5,67300.0,19.8436,19.8715,19.8297,19.8506,67300.0
2009-06-15 14:50:00,28.5,28.52,28.42,28.51,215000.0,19.8506,19.8645,19.7949,19.8575,215000.0
2009-06-15 14:55:00,28.51,28.54,28.47,28.54,191500.0,19.8575,19.8784,19.8297,19.8784,191500.0
2009-06-15 15:00:00,28.54,28.54,28.35,28.35,277900.0,19.8784,19.8784,19.7461,19.7461,277900.0
2009-06-15 15:05:00,28.36,28.36,28.3,28.31,116700.0,19.7531,19.7531,19.7113,19.7182,116700.0
2009-06-15 15:10:00,28.31,28.41,28.31,28.39,98100.0,19.7182,19.7879,19.7182,19.774,98100.0
2009-06-15 15:15:00,28.4,28.49,28.4,28.49,142900.0,19.7809,19.8436,19.7809,19.8436,142900.0
2009-06-15 15:20:00,28.49,28.53,28.48,28.49,84200.0,19.8436,19.8715,19.8367,19.8436,84200.0
2009-06-15 15:25:00,28.5,28.5,28.46,28.48,120700.0,19.8506,19.8506,19.8227,19.8367,120700.0
2009-06-15 15:30:00,28.48,28.49,28.46,28.46,126500.0,19.8367,19.8436,19.8227,19.8227,126500.0
2009-06-15 15:35:00,28.46,28.54,28.45,28.47,124300.0,19.8227,19.8784,19.8158,19.8297,124300.0
2009-06-15 15:40:00,28.46,28.47,28.41,28.42,196000.0,19.8227,19.8297,19.7879,19.7949,196000.0
2009-06-15 15:45:00,28.43,28.54,28.42,28.47,200700.0,19.8018,19.8784,19.7949,19.8297,200700.0
2009-06-15 15:50:00,28.48,28.5,28.45,28.49,328700.0,19.8367,19.8506,19.8158,19.8436,328700.0
2009-06-15 15:55:00,28.48,28.51,28.42,28.46,686500.0,19.8367,19.8575,19.7949,19.8227,686500.0
2009-06-16 09:30:00,28.79,28.81,28.35,28.4,94300.0,20.0526,20.0665,19.7461,19.7809,94300.0
2009-06-16 09:35:00,28.41,28.48,28.3,28.36,113700.0,19.7879,19.8367,19.7113,19.7531,113700.0
2009-06-16 09:40:00,28.36,28.54,28.34,28.49,128300.0,19.7531,19.8784,19.7391,19.8436,128300.0
2009-06-16 09:45:00,28.49,28.53,28.44,28.46,87000.0,19.8436,19.8715,19.8088,19.8227,87000.0
2009-06-16 09:50:00,28.47,28.49,28.35,28.37,102500.0,19.8297,19.8436,19.7461,19.76,102500.0
2009-06-16 09:55:00,28.36,28.49,28.36,28.45,156700.0,19.7531,19.8436,19.7531,19.8158,156700.0
2009-06-16 10:00:00,28.45,28.53,28.4,28.48,102600.0,19.8158,19.8715,19.7809,19.8367,102600.0
2009-06-16 10:05:00,28.48,28.51,28.42,28.45,136300.0,19.8367,19.8575,19.7949,19.8158,136300.0
2009-06-16 10:10:00,28.45,28.47,28.35,28.38,110700.0,19.8158,19.8297,19.7461,19.767,110700.0
2009-06-16 10:15:00,28.37,28.43,28.28,28.32,125500.0,19.76,19.8018,19.6974,19.7252,125500.0
2009-06-16 10:20:00,28.32,28.41,28.32,28.39,185100.0,19.7252,19.7879,19.7252,19.774,185100.0
2009-06-16 10:25:00,28.39,28.54,28.36,28.5,123900.0,19.774,19.8784,19.7531,19.8506,123900.0
2009-06-16 10:30:00,28.51,28.54,28.44,28.53,96800.0,19.8575,19.8784,19.8088,19.8715,96800.0
2009-06-16 10:35:00,28.53,28.73,28.51,28.73,101300.0,19.8715,20.0108,19.8575,20.0108,101300.0
2009-06-16 10:40:00,28.72,28.75,28.68,28.75,133200.0,20.0038,20.0247,19.976,20.0247,133200.0
2009-06-16 10:45:00,28.74,28.77,28.63,28.63,107400.0,20.0177,20.0386,19.9411,19.9411,107400.0
2009-06-16 10:50:00,28.63,28.66,28.62,28.66,51700.0,19.9411,19.962,19.9342,19.962,51700.0
2009-06-16 10:55:00,28.65,28.73,28.64,28.72,52900.0,19.9551,20.0108,19.9481,20.0038,52900.0
2009-06-16 11:00:00,28.73,28.92,28.72,28.92,190600.0,20.0108,20.1431,20.0038,20.1431,190600.0
2009-06-16 11:05:00,28.92,28.93,28.84,28.84,107500.0,20.1431,20.1501,20.0874,20.0874,107500.0
2009-06-16 11:10:00,28.84,28.88,28.84,28.84,84800.0,20.0874,20.1153,20.0874,20.0874,84800.0
2009-06-16 11:15:00,28.84,28.84,28.81,28.83,42200.0,20.0874,20.0874,20.0665,20.0804,42200.0
2009-06-16 11:20:00,28.84,28.84,28.76,28.77,44000.0,20.0874,20.0874,20.0317,20.0386,44000.0
2009-06-16 11:25:00,28.77,28.81,28.7,28.78,104400.0,20.0386,20.0665,19.9899,20.0456,104400.0
2009-06-16 11:30:00,28.78,28.82,28.74,28.82,69200.0,20.0456,20.0735,20.0177,20.0735,69200.0
2009-06-16 11:35:00,28.82,28.92,28.81,28.89,68300.0,20.0735,20.1431,20.0665,20.1222,68300.0
2009-06-16 11:40:00,28.9,28.92,28.86,28.86,35300.0,20.1292,20.1431,20.1013,20.1013,35300.0
2009-06-16 11:45:00,28.86,28.86,28.8,28.8,70200.0,20.1013,20.1013,20.0595,20.0595,70200.0
2009-06-16 11:50:00,28.8,28.83,28.79,28.82,40700.0,20.0595,20.0804,20.0526,20.0735,40700.0
2009-06-16 11:55:00,28.82,28.84,28.76,28.76,74000.0,20.0735,20.0874,20.0317,20.0317,74000.0
2009-06-16 12:00:00,28.77,28.78,28.7,28.72,169800.0,20.0386,20.0456,19.9899,20.0038,169800.0
2009-06-16 12:05:00,28.72,28.72,28.6,28.65,95300.0,20.0038,20.0038,19.9202,19.9551,95300.0
2009-06-16 12:10:00,28.65,28.69,28.61,28.62,47300.0,19.9551,19.9829,19.9272,19.9342,47300.0
2009-06-16 12:15:00,28.62,28.65,28.61,28.64,38200.0,19.9342,19.9551,19.9272,19.9481,38200.0
2009-06-16 12:20:00,28.64,28.66,28.63,28.66,33000.0,19.9481,19.962,19.9411,19.962,33000.0
2009-06-16 12:25:00,28.66,28.68,28.65,28.66,46100.0,19.962,19.976,19.9551,19.962,46100.0
2009-06-16 12:30:00,28.66,28.67,28.52,28.57,67300.0,19.962,19.969,19.8645,19.8993,67300.0
2009-06-16 12:35:00,28.56,28.58,28.48,28.49,109000.0,19.8924,19.9063,19.8367,19.8436,109000.0
2009-06-16 12:40:00,28.49,28.52,28.43,28.5,193800.0,19.8436,19.8645,19.8018,19.8506,193800.0
2009-06-16 12:45:00,28.51,28.51,28.4,28.44,106100.0,19.8575,19.8575,19.7809,19.8088,106100.0
2009-06-16 12:50:00,28.45,28.52,28.43,28.51,72700.0,19.8158,19.8645,19.8018,19.8575,72700.0
2009-06-16 12:55:00,28.51,28.51,28.45,28.49,61500.0,19.8575,19.8575,19.8158,19.8436,61500.0
2009-06-16 13:00:00,28.49,28.49,28.34,28.38,87100.0,19.8436,19.8436,19.7391,19.767,87100.0
2009-06-16 13:05:00,28.38,28.5,28.37,28.5,101800.0,19.767,19.8506,19.76,19.8506,101800.0
2009-06-16 13:10:00,28.49,28.51,28.42,28.44,67100.0,19.8436,19.8575,19.7949,19.8088,67100.0
2009-06-16 13:15:00,28.45,28.47,28.44,28.45,62900.0,19.8158,19.8297,19.8088,19.8158,62900.0
2009-06-16 13:20:00,28.45,28.47,28.45,28.45,85300.0,19.8158,19.8297,19.8158,19.8158,85300.0
2009-06-16 13:25:00,28.46,28.49,28.43,28.49,147100.0,19.8227,19.8436,19.8018,19.8436,147100.0
2009-06-16 13:30:00,28.49,28.5,28.43,28.43,75700.0,19.8436,19.8506,19.8018,19.8018,75700.0
2009-06-16 13:35:00,28.43,28.47,28.4,28.46,108600.0,19.8018,19.8297,19.7809,19.8227,108600.0
2009-06-16 13:40:00,28.45,28.48,28.44,28.45,65800.0,19.8158,19.8367,19.8088,19.8158,65800.0
2009-06-16 13:45:00,28.44,28.46,28.42,28.44,53200.0,19.8088,19.8227,19.7949,19.8088,53200.0
2009-06-16 13:50:00,28.43,28.45,28.42,28.43,57400.0,19.8018,19.8158,19.7949,19.8018,57400.0
2009-06-16 13:55:00,28.42,28.46,28.42,28.44,159700.0,19.7949,19.8227,19.7949,19.8088,159700.0
2009-06-16 14:00:00,28.43,28.45,28.32,28.32,318200.0,19.8018,19.8158,19.7252,19.7252,318200.0
2009-06-16 14:05:00,28.33,28.34,28.26,28.33,169800.0,19.7322,19.7391,19.6834,19.7322,169800.0
2009-06-16 14:10:00,28.32,28.39,28.31,28.34,126200.0,19.7252,19.774,19.7182,19.7391,126200.0
2009-06-16 14:15:00,28.34,28.36,28.31,28.35,96900.0,19.7391,19.7531,19.7182,19.7461,96900.0
2009-06-16 14:20:00,28.34,28.35,28.32,28.34,159900.0,19.7391,19.7461,19.7252,19.7391,159900.0
2009-06-16 14:25:00,28.34,28.35,28.28,28.3,74000.0,19.7391,19.7461,19.6974,19.7113,74000.0
2009-06-16 14:30:00,28.3,28.35,28.27,28.31,95900.0,19.7113,19.7461,19.6904,19.7182,95900.0
2009-06-16 14:35:00,28.31,28.39,28.29,28.37,164400.0,19.7182,19.774,19.7043,19.76,164400.0
2009-06-16 14:40:00,28.37,28.39,28.33,28.34,142300.0,19.76,19.774,19.7322,19.7391,142300.0
2009-06-16 14:45:00,28.34,28.38,28.34,28.37,82600.0,19.7391,19.767,19.7391,19.76,82600.0
2009-06-16 14:50:00,28.37,28.46,28.37,28.46,86900.0,19.76,19.8227,19.76,19.8227,86900.0
2009-06-16 14:55:00,28.46,28.46,28.41,28.42,47200.0,19.8227,19.8227,19.7879,19.7949,47200.0
2009-06-16 15:00:00,28.41,28.43,28.39,28.41,78500.0,19.7879,19.8018,19.774,19.7879,78500.0
2009-06-16 15:05:00,28.4,28.43,28.4,28.43,109900.0,19.7809,19.8018,19.7809,19.8018,109900.0
2009-06-16 15:10:00,28.42,28.47,28.41,28.46,95600.0,19.7949,19.8297,19.7879,19.8227,95600.0
2009-06-16 15:15:00,28.45,28.55,28.45,28.5,176900.0,19.8158,19.8854,19.8158,19.8506,176900.0
2009-06-16 15:20:00,28.49,28.54,28.46,28.52,206500.0,19.8436,19.8784,19.8227,19.8645,206500.0
2009-06-16 15:25:00,28.51,28.52,28.35,28.45,184100.0,19.8575,19.8645,19.7461,19.8158,184100.0
2009-06-16 15:30:00,28.45,28.51,28.4,28.41,159600.0,19.8158,19.8575,19.7809,19.7879,159600.0
2009-06-16 15:35:00,28.41,28.44,28.36,28.4,191900.0,19.7879,19.8088,19.7531,19.7809,191900.0
2009-06-16 15:40:00,28.4,28.47,28.38,28.44,212700.0,19.7809,19.8297,19.767,19.8088,212700.0
2009-06-16 15:45:00,28.44,28.47,28.41,28.41,207400.0,19.8088,19.8297,19.7879,19.7879,207400.0
2009-06-16 15:50:00,28.41,28.49,28.38,28.45,279000.0,19.7879,19.8436,19.767,19.8158,279000.0
2009-06-16 15:55:00,28.44,28.45,28.34,28.38,761600.0,19.8088,19.8158,19.7391,19.767,761600.0
2009-06-17 09:30:00,28.14,28.67,28.03,28.54,137500.0,19.5998,19.969,19.5232,19.8784,137500.0
2009-06-17 09:35:00,28.53,28.63,28.45,28.47,199700.0,19.8715,19.9411,19.8158,19.8297,199700.0
2009-06-17 09:40:00,28.48,28.61,28.42,28.45,135200.0,19.8367,19.9272,19.7949,19.8158,135200.0
2009-06-17 09:45:00,28.44,28.56,28.4,28.42,186800.0,19.8088,19.8924,19.7809,19.7949,186800.0
2009-06-17 09:50:00,28.42,28.43,28.24,28.28,332400.0,19.7949,19.8018,19.6695,19.6974,332400.0
2009-06-17 09:55:00,28.28,28.37,28.22,28.32,135800.0,19.6974,19.76,19.6556,19.7252,135800.0
2009-06-17 10:00:00,28.31,28.4,28.23,28.34,183500.0,19.7182,19.7809,19.6625,19.7391,183500.0
2009-06-17 10:05:00,28.33,28.45,28.32,28.37,249800.0,19.7322,19.8158,19.7252,19.76,249800.0
2009-06-17 10:10:00,28.37,28.43,28.35,28.38,124600.0,19.76,19.8018,19.7461,19.767,124600.0
2009-06-17 10:15:00,28.38,28.39,28.34,28.35,118100.0,19.767,19.774,19.7391,19.7461,118100.0
2009-06-17 10:20:00,28.36,28.4,28.35,28.36,175900.0,19.7531,19.7809,19.7461,19.7531,175900.0
2009-06-17 10:25:00,28.36,28.39,28.2,28.27,395600.0,19.7531,19.774,19.6416,19.6904,395600.0
2009-06-17 10:30:00,28.27,28.3,28.12,28.12,555300.0,19.6904,19.7113,19.5859,19.5859,555300.0
2009-06-17 10:35:00,28.12,28.14,28.01,28.12,192300.0,19.5859,19.5998,19.5093,19.5859,192300.0
2009-06-17 10:40:00,28.11,28.18,28.09,28.11,137900.0,19.5789,19.6277,19.565,19.5789,137900.0
2009-06-17 10:45:00,28.11,28.12,27.93,27.99,176800.0,19.5789,19.5859,19.4536,19.4954,176800.0
2009-06-17 10:50:00,28.0,28.03,27.98,28.03,151500.0,19.5023,19.5232,19.4884,19.5232,151500.0
2009-06-17 10:55:00,28.02,28.14,28.0,28.04,153700.0,19.5163,19.5998,19.5023,19.5302,153700.0
2009-06-17 11:00:00,28.03,28.08,28.0,28.07,129100.0,19.5232,19.558,19.5023,19.5511,129100.0
2009-06-17 11:05:00,28.08,28.12,28.01,28.01,84900.0,19.558,19.5859,19.5093,19.5093,84900.0
2009-06-17 11:10:00,28.0,28.0,27.94,28.0,130200.0,19.5023,19.5023,19.4605,19.5023,130200.0
2009-06-17 11:15:00,28.01,28.14,27.99,28.13,255000.0,19.5093,19.5998,19.4954,19.5929,255000.0
2009-06-17 11:20:00,28.13,28.29,28.11,28.28,272600.0,19.5929,19.7043,19.5789,19.6974,272600.0
2009-06-17 11:25:00,28.28,28.3,28.19,28.19,87700.0,19.6974,19.7113,19.6347,19.6347,87700.0
2009-06-17 11:30:00,28.18,28.2,28.1,28.13,117200.0,19.6277,19.6416,19.572,19.5929,117200.0
2009-06-17 11:35:00,28.13,28.14,28.04,28.05,72900.0,19.5929,19.5998,19.5302,19.5372,72900.0
2009-06-17 11:40:00,28.05,28.16,28.03,28.14,159300.0,19.5372,19.6138,19.5232,19.5998,159300.0
2009-06-17 11:45:00,28.14,28.16,28.06,28.09,58200.0,19.5998,19.6138,19.5441,19.565,58200.0
2009-06-17 11:50:00,28.1,28.11,27.96,28.04,125100.0,19.572,19.5789,19.4745,19.5302,125100.0
2009-06-17 11:55:00,28.04,28.18,28.04,28.15,98300.0,19.5302,19.6277,19.5302,19.6068,98300.0
2009-06-17 12:00:00,28.16,28.27,28.15,28.19,77700.0,19.6138,19.6904,19.6068,19.6347,77700.0
2009-06-17 12:05:00,28.2,28.36,28.2,28.3,112400.0,19.6416,19.7531,19.6416,19.7113,112400.0
2009-06-17 12:10:00,28.3,28.3,28.18,28.23,40600.0,19.7113,19.7113,19.6277,19.6625,40600.0
2009-06-17 12:15:00,28.24,28.28,28.22,28.24,52400.0,19.6695,19.6974,19.6556,19.6695,52400.0
2009-06-17 12:20:00,28.25,28.46,28.24,28.45,72500.0,19.6765,19.8227,19.6695,19.8158,72500.0
2009-06-17 12:25:00,28.45,28.47,28.33,28.35,50000.0,19.8158,19.8297,19.7322,19.7461,50000.0
2009-06-17 12:30:00,28.35,28.39,28.25,28.26,67000.0,19.7461,19.774,19.6765,19.6834,67000.0
2009-06-17 12:35:00,28.25,28.34,28.25,28.34,45700.0,19.6765,19.7391,19.6765,19.7391,45700.0
2009-06-17 12:40:00,28.34,28.34,28.24,28.34,61500.0,19.7391,19.7391,19.6695,19.7391,61500.0
2009-06-17 12:45:00,28.34,28.37,28.28,28.32,74000.0,19.7391,19.76,19.6974,19.7252,74000.0
2009-06-17 12:50:00,28.33,28.33,28.22,28.25,52100.0,19.7322,19.7322,19.6556,19.6765,52100.0
2009-06-17 12:55:00,28.24,28.36,28.24,28.34,29300.0,19.6695,19.7531,19.6695,19.7391,29300.0
2009-06-17 13:00:00,28.34,28.34,28.29,28.33,33600.0,19.7391,19.7391,19.7043,19.7322,33600.0
2009-06-17 13:05:00,28.32,28.32,28.23,28.27,38300.0,19.7252,19.7252,19.6625,19.6904,38300.0
2009-06-17 13:10:00,28.28,28.35,28.27,28.3,35600.0,19.6974,19.7461,19.6904,19.7113,35600.0
2009-06-17 13:15:00,28.3,28.3,28.19,28.21,56100.0,19.7113,19.7113,19.6347,19.6486,56100.0
2009-06-17 13:20:00,28.22,28.32,28.2,28.27,36300.0,19.6556,19.7252,19.6416,19.6904,36300.0
2009-06-17 13:25:00,28.27,28.34,28.24,28.34,36200.0,19.6904,19.7391,19.6695,19.7391,36200.0
2009-06-17 13:30:00,28.34,28.4,28.31,28.4,51600.0,19.7391,19.7809,19.7182,19.7809,51600.0
2009-06-17 13:35:00,28.4,28.49,28.37,28.47,110200.0,19.7809,19.8436,19.76,19.8297,110200.0
2009-06-17 13:40:00,28.47,28.66,28.47,28.65,222900.0,19.8297,19.962,19.8297,19.9551,222900.0
2009-06-17 13:45:00,28.65,28.78,28.65,28.72,265000.0,19.9551,20.0456,19.9551,20.0038,265000.0
2009-06-17 13:50:00,28.72,28.77,28.69,28.77,125300.0,20.0038,20.0386,19.9829,20.0386,125300.0
2009-06-17 13:55:00,28.77,28.83,28.74,28.74,120200.0,20.0386,20.0804,20.0177,20.0177,120200.0
2009-06-17 14:00:00,28.74,28.82,28.73,28.76,83400.0,20.0177,20.0735,20.0108,20.0317,83400.0
2009-06-17 14:05:00,28.75,28.77,28.7,28.74,112800.0,20.0247,20.0386,19.9899,20.0177,112800.0
2009-06-17 14:10:00,28.74,28.88,28.74,28.84,221500.0,20.0177,20.1153,20.0177,20.0874,221500.0
2009-06-17 14:15:00,28.85,28.87,28.72,28.73,86900.0,20.0944,20.1083,20.0038,20.0108,86900.0
2009-06-17 14:20:00,28.72,28.77,28.71,28.74,78400.0,20.0038,20.0386,19.9969,20.0177,78400.0
2009-06-17 14:25:00,28.74,28.88,28.7,28.86,100000.0,20.0177,20.1153,19.9899,20.1013,100000.0
2009-06-17 14:30:00,28.87,28.89,28.82,28.89,117300.0,20.1083,20.1222,20.0735,20.1222,117300.0
2009-06-17 14:35:00,28.88,28.92,28.88,28.9,91200.0,20.1153,20.1431,20.1153,20.1292,91200.0
2009-06-17 14:40:00,28.89,28.9,28.79,28.81,150800.0,20.1222,20.1292,20.0526,20.0665,150800.0
2009-06-17 14:45:00,28.81,28.85,28.73,28.81,112200.0,20.0665,20.0944,20.0108,20.0665,112200.0
2009-06-17 14:50:00,28.81,28.81,28.66,28.67,77500.0,20.0665,20.0665,19.962,19.969,77500.0
2009-06-17 14:55:00,28.67,28.75,28.65,28.74,148100.0,19.969,20.0247,19.9551,20.0177,148100.0
2009-06-17 15:00:00,28.73,28.74,28.66,28.7,85600.0,20.0108,20.0177,19.962,19.9899,85600.0
2009-06-17 15:05:00,28.7,28.72,28.58,28.64,88800.0,19.9899,20.0038,19.9063,19.9481,88800.0
2009-06-17 15:10:00,28.63,28.65,28.59,28.63,77100.0,19.9411,19.9551,19.9133,19.9411,77100.0
2009-06-17 15:15:00,28.63,28.65,28.56,28.6,95200.0,19.9411,19.9551,19.8924,19.9202,95200.0
2009-06-17 15:20:00,28.6,28.64,28.49,28.55,191400.0,19.9202,19.9481,19.8436,19.8854,191400.0
2009-06-17 15:25:00,28.54,28.55,28.32,28.33,182700.0,19.8784,19.8854,19.7252,19.7322,182700.0
2009-06-17 15:30:00,28.32,28.36,28.29,28.32,214400.0,19.7252,19.7531,19.7043,19.7252,214400.0
2009-06-17 15:35:00,28.32,28.34,28.2,28.25,193500.0,19.7252,19.7391,19.6416,19.6765,193500.0
2009-06-17 15:40:00,28.25,28.36,28.24,28.31,223600.0,19.6765,19.7531,19.6695,19.7182,223600.0
2009-06-17 15:45:00,28.32,28.39,28.3,28.39,227000.0,19.7252,19.774,19.7113,19.774,227000.0
2009-06-17 15:50:00,28.38,28.4,28.19,28.25,488500.0,19.767,19.7809,19.6347,19.6765,488500.0
2009-06-17 15:55:00,28.26,28.3,28.21,28.24,817200.0,19.6834,19.7113,19.6486,19.6695,817200.0
2009-06-18 09:30:00,28.24,28.6,28.22,28.51,116300.0,19.6695,19.9202,19.6556,19.8575,116300.0
2009-06-18 09:35:00,28.52,28.63,28.34,28.35,174100.0,19.8645,19.9411,19.7391,19.7461,174100.0
2009-06-18 09:40:00,28.35,28.57,28.23,28.52,121500.0,19.7461,19.8993,19.6625,19.8645,121500.0
2009-06-18 09:45:00,28.53,28.61,28.46,28.56,102800.0,19.8715,19.9272,19.8227,19.8924,102800.0
2009-06-18 09:50:00,28.56,28.76,28.53,28.7,174900.0,19.8924,20.0317,19.8715,19.9899,174900.0
2009-06-18 09:55:00,28.69,28.87,28.67,28.83,187500.0,19.9829,20.1083,19.969,20.0804,187500.0
2009-06-18 10:00:00,28.83,28.9,28.76,28.77,190900.0,20.0804,20.1292,20.0317,20.0386,190900.0
2009-06-18 10:05:00,28.77,28.77,28.66,28.69,125400.0,20.0386,20.0386,19.962,19.9829,125400.0
2009-06-18 10:10:00,28.7,28.76,28.64,28.65,142800.0,19.9899,20.0317,19.9481,19.9551,142800.0
2009-06-18 10:15:00,28.65,28.73,28.63,28.66,115400.0,19.9551,20.0108,19.9411,19.962,115400.0
2009-06-18 10:20:00,28.67,28.7,28.6,28.63,112400.0,19.969,19.9899,19.9202,19.9411,112400.0
2009-06-18 10:25:00,28.63,28.66,28.57,28.57,61400.0,19.9411,19.962,19.8993,19.8993,61400.0
2009-06-18 10:30:00,28.57,28.71,28.57,28.69,109400.0,19.8993,19.9969,19.8993,19.9829,109400.0
2009-06-18 10:35:00,28.69,28.69,28.57,28.58,73500.0,19.9829,19.9829,19.8993,19.9063,73500.0
2009-06-18 10:40:00,28.58,28.59,28.53,28.55,65100.0,19.9063,19.9133,19.8715,19.8854,65100.0
2009-06-18 10:45:00,28.55,28.62,28.54,28.57,69900.0,19.8854,19.9342,19.8784,19.8993,69900.0
2009-06-18 10:50:00,28.57,28.61,28.55,28.57,82600.0,19.8993,19.9272,19.8854,19.8993,82600.0
2009-06-18 10:55:00,28.57,28.6,28.55,28.59,45600.0,19.8993,19.9202,19.8854,19.9133,45600.0
2009-06-18 11:00:00,28.59,28.68,28.58,28.63,122900.0,19.9133,19.976,19.9063,19.9411,122900.0
2009-06-18 11:05:00,28.63,28.66,28.63,28.64,43000.0,19.9411,19.962,19.9411,19.9481,43000.0
2009-06-18 11:10:00,28.63,28.64,28.56,28.58,67100.0,19.9411,19.9481,19.8924,19.9063,67100.0
2009-06-18 11:15:00,28.58,28.65,28.57,28.65,65200.0,19.9063,19.9551,19.8993,19.9551,65200.0
2009-06-18 11:20:00,28.64,28.78,28.64,28.72,123800.0,19.9481,20.0456,19.9481,20.0038,123800.0
2009-06-18 11:25:00,28.72,28.73,28.62,28.63,52200.0,20.0038,20.0108,19.9342,19.9411,52200.0
2009-06-18 11:30:00,28.64,28.67,28.63,28.63,43200.0,19.9481,19.969,19.9411,19.9411,43200.0
2009-06-18 11:35:00,28.62,28.63,28.57,28.58,75700.0,19.9342,19.9411,19.8993,19.9063,75700.0
2009-06-18 11:40:00,28.57,28.58,28.53,28.55,49700.0,19.8993,19.9063,19.8715,19.8854,49700.0
2009-06-18 11:45:00,28.55,28.55,28.49,28.5,74700.0,19.8854,19.8854,19.8436,19.8506,74700.0
2009-06-18 11:50:00,28.5,28.55,28.5,28.54,59500.0,19.8506,19.8854,19.8506,19.8784,59500.0
2009-06-18 11:55:00,28.54,28.65,28.54,28.65,55200.0,19.8784,19.9551,19.8784,19.9551,55200.0
2009-06-18 12:00:00,28.65,28.67,28.63,28.63,72800.0,19.9551,19.969,19.9411,19.9411,72800.0
2009-06-18 12:05:00,28.64,28.66,28.61,28.63,49000.0,19.9481,19.962,19.9272,19.9411,49000.0
2009-06-18 12:10:00,28.63,28.69,28.6,28.69,72000.0,19.9411,19.9829,19.9202,19.9829,72000.0
2009-06-18 12:15:00,28.69,28.71,28.67,28.68,67500.0,19.9829,19.9969,19.969,19.976,67500.0
2009-06-18 12:20:00,28.67,28.69,28.63,28.64,89100.0,19.969,19.9829,19.9411,19.9481,89100.0
2009-06-18 12:25:00,28.65,28.72,28.63,28.72,61000.0,19.9551,20.0038,19.9411,20.0038,61000.0
2009-06-18 12:30:00,28.72,28.78,28.71,28.75,46800.0,20.0038,20.0456,19.9969,20.0247,46800.0
2009-06-18 12:35:00,28.74,28.74,28.71,28.74,40400.0,20.0177,20.0177,19.9969,20.0177,40400.0
2009-06-18 12:40:00,28.74,28.77,28.74,28.75,30500.0,20.0177,20.0386,20.0177,20.0247,30500.0
2009-06-18 12:45:00,28.76,28.82,28.75,28.8,53100.0,20.0317,20.0735,20.0247,20.0595,53100.0
2009-06-18 12:50:00,28.8,28.83,28.75,28.76,42200.0,20.0595,20.0804,20.0247,20.0317,42200.0
2009-06-18 12:55:00,28.75,28.83,28.75,28.82,43500.0,20.0247,20.0804,20.0247,20.0735,43500.0
2009-06-18 13:00:00,28.81,28.83,28.78,28.78,49000.0,20.0665,20.0804,20.0456,20.0456,49000.0
2009-06-18 13:05:00,28.78,28.94,28.77,28.94,126800.0,20.0456,20.157,20.0386,20.157,126800.0
2009-06-18 13:10:00,28.94,28.94,28.88,28.89,77700.0,20.157,20.157,20.1153,20.1222,77700.0
2009-06-18 13:15:00,28.88,28.9,28.8,28.85,113400.0,20.1153,20.1292,20.0595,20.0944,113400.0
2009-06-18 13:20:00,28.85,28.91,28.84,28.91,54100.0,20.0944,20.1362,20.0874,20.1362,54100.0
2009-06-18 13:25:00,28.92,28.95,28.9,28.92,56000.0,20.1431,20.164,20.1292,20.1431,56000.0
2009-06-18 13:30:00,28.92,28.92,28.87,28.9,23500.0,20.1431,20.1431,20.1083,20.1292,23500.0
2009-06-18 13:35:00,28.9,28.9,28.8,28.83,137400.0,20.1292,20.1292,20.0595,20.0804,137400.0
2009-06-18 13:40:00,28.82,28.87,28.8,28.8,49000.0,20.0735,20.1083,20.0595,20.0595,49000.0
2009-06-18 13:45:00,28.8,28.84,28.78,28.79,68400.0,20.0595,20.0874,20.0456,20.0526,68400.0
2009-06-18 13:50:00,28.79,28.8,28.78,28.79,28000.0,20.0526,20.0595,20.0456,20.0526,28000.0
2009-06-18 13:55:00,28.79,28.79,28.74,28.75,40300.0,20.0526,20.0526,20.0177,20.0247,40300.0
2009-06-18 14:00:00,28.74,28.75,28.65,28.71,85100.0,20.0177,20.0247,19.9551,19.9969,85100.0
2009-06-18 14:05:00,28.72,28.73,28.65,28.68,81100.0,20.0038,20.0108,19.9551,19.976,81100.0
2009-06-18 14:10:00,28.67,28.7,28.59,28.7,92800.0,19.969,19.9899,19.9133,19.9899,92800.0
2009-06-18 14:15:00,28.7,28.75,28.67,28.75,63300.0,19.9899,20.0247,19.969,20.0247,63300.0
2009-06-18 14:20:00,28.76,28.77,28.65,28.76,90900.0,20.0317,20.0386,19.9551,20.0317,90900.0
2009-06-18 14:25:00,28.76,28.81,28.69,28.8,106300.0,20.0317,20.0665,19.9829,20.0595,106300.0
2009-06-18 14:30:00,28.81,28.83,28.74,28.82,130000.0,20.0665,20.0804,20.0177,20.0735,130000.0
2009-06-18 14:35:00,28.82,28.84,28.72,28.73,133300.0,20.0735,20.0874,20.0038,20.0108,133300.0
2009-06-18 14:40:00,28.74,28.84,28.73,28.8,85500.0,20.0177,20.0874,20.0108,20.0595,85500.0
2009-06-18 14:45:00,28.8,28.87,28.79,28.81,60600.0,20.0595,20.1083,20.0526,20.0665,60600.0
2009-06-18 14:50:00,28.82,28.86,28.81,28.83,72400.0,20.0735,20.1013,20.0665,20.0804,72400.0
2009-06-18 14:55:00,28.85,28.86,28.81,28.84,83900.0,20.0944,20.1013,20.0665,20.0874,83900.0
2009-06-18 15:00:00,28.86,28.89,28.81,28.82,61400.0,20.1013,20.1222,20.0665,20.0735,61400.0
2009-06-18 15:05:00,28.81,28.92,28.81,28.91,72400.0,20.0665,20.1431,20.0665,20.1362,72400.0
2009-06-18 15:10:00,28.92,28.94,28.9,28.94,100800.0,20.1431,20.157,20.1292,20.157,100800.0
2009-06-18 15:15:00,28.93,28.99,28.93,28.95,119400.0,20.1501,20.1919,20.1501,20.164,119400.0
2009-06-18 15:20:00,28.95,28.95,28.85,28.89,110200.0,20.164,20.164,20.0944,20.1222,110200.0
2009-06-18 15:25:00,28.89,28.93,28.84,28.92,120200.0,20.1222,20.1501,20.0874,20.1431,120200.0
2009-06-18 15:30:00,28.92,28.99,28.92,28.98,102800.0,20.1431,20.1919,20.1431,20.1849,102800.0
2009-06-18 15:35:00,28.97,28.98,28.75,28.76,310100.0,20.1779,20.1849,20.0247,20.0317,310100.0
2009-06-18 15:40:00,28.76,28.8,28.7,28.74,283000.0,20.0317,20.0595,19.9899,20.0177,283000.0
2009-06-18 15:45:00,28.74,28.74,28.57,28.69,275900.0,20.0177,20.0177,19.8993,19.9829,275900.0
2009-06-18 15:50:00,28.68,28.71,28.52,28.71,416200.0,19.976,19.9969,19.8645,19.9969,416200.0
2009-06-18 15:55:00,28.71,28.9,28.68,28.83,792700.0,19.9969,20.1292,19.976,20.0804,792700.0
2009-06-19 09:30:00,29.21,29.21,28.8,29.06,2628500.0,20.3451,20.3451,20.0595,20.2406,2628500.0
2009-06-19 09:35:00,29.05,29.08,28.89,29.0,208500.0,20.2337,20.2546,20.1222,20.1988,208500.0
2009-06-19 09:40:00,29.0,29.1,28.91,29.04,137300.0,20.1988,20.2685,20.1362,20.2267,137300.0
2009-06-19 09:45:00,29.04,29.05,28.87,28.88,123500.0,20.2267,20.2337,20.1083,20.1153,123500.0
2009-06-19 09:50:00,28.87,28.91,28.79,28.85,137300.0,20.1083,20.1362,20.0526,20.0944,137300.0
2009-06-19 09:55:00,28.86,29.01,28.84,28.97,149800.0,20.1013,20.2058,20.0874,20.1779,149800.0
2009-06-19 10:00:00,28.98,29.07,28.97,29.05,113800.0,20.1849,20.2476,20.1779,20.2337,113800.0
2009-06-19 10:05:00,29.06,29.07,29.01,29.05,91700.0,20.2406,20.2476,20.2058,20.2337,91700.0
2009-06-19 10:10:00,29.03,29.05,28.99,29.03,117800.0,20.2197,20.2337,20.1919,20.2197,117800.0
2009-06-19 10:15:00,29.02,29.03,28.96,29.03,98100.0,20.2128,20.2197,20.171,20.2197,98100.0
2009-06-19 10:20:00,29.03,29.16,29.01,29.15,135400.0,20.2197,20.3103,20.2058,20.3033,135400.0
2009-06-19 10:25:00,29.14,29.15,29.05,29.06,126900.0,20.2964,20.3033,20.2337,20.2406,126900.0
2009-06-19 10:30:00,29.07,29.24,29.06,29.24,156700.0,20.2476,20.366,20.2406,20.366,156700.0
2009-06-19 10:35:00,29.23,29.24,29.15,29.17,107900.0,20.359,20.366,20.3033,20.3172,107900.0
2009-06-19 10:40:00,29.17,29.17,29.07,29.13,133700.0,20.3172,20.3172,20.2476,20.2894,133700.0
2009-06-19 10:45:00,29.13,29.27,29.12,29.27,97900.0,20.2894,20.3869,20.2824,20.3869,97900.0
2009-06-19 10:50:00,29.27,29.28,29.18,29.28,140400.0,20.3869,20.3939,20.3242,20.3939,140400.0
2009-06-19 10:55:00,29.27,29.3,29.23,29.26,85900.0,20.3869,20.4078,20.359,20.3799,85900.0
2009-06-19 11:00:00,29.26,29.35,29.25,29.34,99000.0,20.3799,20.4426,20.373,20.4357,99000.0
2009-06-19 11:05:00,29.35,29.38,29.31,29.31,83600.0,20.4426,20.4635,20.4148,20.4148,83600.0
2009-06-19 11:10:00,29.31,29.31,29.26,29.3,59000.0,20.4148,20.4148,20.3799,20.4078,59000.0
2009-06-19 11:15:00,29.3,29.31,29.21,29.21,47400.0,20.4078,20.4148,20.3451,20.3451,47400.0
2009-06-19 11:20:00,29.21,29.26,29.21,29.24,64200.0,20.3451,20.3799,20.3451,20.366,64200.0
2009-06-19 11:25:00,29.24,29.33,29.22,29.31,72300.0,20.366,20.4287,20.3521,20.4148,72300.0
2009-06-19 11:30:00,29.29,29.36,29.29,29.35,71500.0,20.4008,20.4496,20.4008,20.4426,71500.0
2009-06-19 11:35:00,29.35,29.42,29.35,29.42,65100.0,20.4426,20.4914,20.4426,20.4914,65100.0
2009-06-19 11:40:00,29.41,29.45,29.41,29.42,61800.0,20.4844,20.5123,20.4844,20.4914,61800.0
2009-06-19 11:45:00,29.43,29.43,29.3,29.31,71900.0,20.4983,20.4983,20.4078,20.4148,71900.0
2009-06-19 11:50:00,29.3,29.33,29.28,29.32,59800.0,20.4078,20.4287,20.3939,20.4217,59800.0
2009-06-19 11:55:00,29.32,29.34,29.27,29.33,49400.0,20.4217,20.4357,20.3869,20.4287,49400.0
2009-06-19 12:00:00,29.33,29.36,29.33,29.34,60600.0,20.4287,20.4496,20.4287,20.4357,60600.0
2009-06-19 12:05:00,29.34,29.35,29.32,29.33,68800.0,20.4357,20.4426,20.4217,20.4287,68800.0
2009-06-19 12:10:00,29.33,29.34,29.23,29.25,77100.0,20.4287,20.4357,20.359,20.373,77100.0
2009-06-19 12:15:00,29.26,29.33,29.25,29.33,37500.0,20.3799,20.4287,20.373,20.4287,37500.0
2009-06-19 12:20:00,29.32,29.33,29.3,29.32,40300.0,20.4217,20.4287,20.4078,20.4217,40300.0
2009-06-19 12:25:00,29.32,29.36,29.3,29.35,89300.0,20.4217,20.4496,20.4078,20.4426,89300.0
2009-06-19 12:30:00,29.35,29.39,29.33,29.35,81800.0,20.4426,20.4705,20.4287,20.4426,81800.0
2009-06-19 12:35:00,29.35,29.36,29.3,29.33,101800.0,20.4426,20.4496,20.4078,20.4287,101800.0
2009-06-19 12:40:00,29.33,29.39,29.32,29.33,136200.0,20.4287,20.4705,20.4217,20.4287,136200.0
2009-06-19 12:45:00,29.33,29.36,29.26,29.26,110300.0,20.4287,20.4496,20.3799,20.3799,110300.0
2009-06-19 12:50:00,29.26,29.31,29.26,29.31,68500.0,20.3799,20.4148,20.3799,20.4148,68500.0
2009-06-19 12:55:00,29.31,29.32,29.25,29.26,80600.0,20.4148,20.4217,20.373,20.3799,80600.0
2009-06-19 13:00:00,29.26,29.31,29.26,29.31,73800.0,20.3799,20.4148,20.3799,20.4148,73800.0
2009-06-19 13:05:00,29.31,29.34,29.3,29.34,255700.0,20.4148,20.4357,20.4078,20.4357,255700.0
2009-06-19 13:10:00,29.34,29.44,29.33,29.43,74700.0,20.4357,20.5053,20.4287,20.4983,74700.0
2009-06-19 13:15:00,29.42,29.44,29.4,29.44,85300.0,20.4914,20.5053,20.4774,20.5053,85300.0
2009-06-19 13:20:00,29.44,29.46,29.41,29.45,74800.0,20.5053,20.5192,20.4844,20.5123,74800.0
2009-06-19 13:25:00,29.45,29.49,29.45,29.47,80300.0,20.5123,20.5401,20.5123,20.5262,80300.0
2009-06-19 13:30:00,29.47,29.5,29.47,29.49,78700.0,20.5262,20.5471,20.5262,20.5401,78700.0
2009-06-19 13:35:00,29.5,29.56,29.48,29.55,149600.0,20.5471,20.5889,20.5332,20.5819,149600.0
2009-06-19 13:40:00,29.56,29.57,29.49,29.49,92700.0,20.5889,20.5959,20.5401,20.5401,92700.0
2009-06-19 13:45:00,29.5,29.51,29.46,29.5,114800.0,20.5471,20.5541,20.5192,20.5471,114800.0
2009-06-19 13:50:00,29.5,29.56,29.5,29.56,64100.0,20.5471,20.5889,20.5471,20.5889,64100.0
2009-06-19 13:55:00,29.56,29.57,29.51,29.52,87300.0,20.5889,20.5959,20.5541,20.561,87300.0
2009-06-19 14:00:00,29.52,29.54,29.51,29.53,74800.0,20.561,20.575,20.5541,20.568,74800.0
2009-06-19 14:05:00,29.52,29.55,29.49,29.51,151200.0,20.561,20.5819,20.5401,20.5541,151200.0
2009-06-19 14:10:00,29.5,29.51,29.44,29.48,126400.0,20.5471,20.5541,20.5053,20.5332,126400.0
2009-06-19 14:15:00,29.48,29.49,29.41,29.46,108800.0,20.5332,20.5401,20.4844,20.5192,108800.0
2009-06-19 14:20:00,29.45,29.47,29.41,29.42,139400.0,20.5123,20.5262,20.4844,20.4914,139400.0
2009-06-19 14:25:00,29.42,29.53,29.41,29.53,97100.0,20.4914,20.568,20.4844,20.568,97100.0
2009-06-19 14:30:00,29.53,29.56,29.51,29.56,141000.0,20.568,20.5889,20.5541,20.5889,141000.0
2009-06-19 14:35:00,29.55,29.56,29.51,29.51,71900.0,20.5819,20.5889,20.5541,20.5541,71900.0
2009-06-19 14:40:00,29.51,29.52,29.48,29.49,101100.0,20.5541,20.561,20.5332,20.5401,101100.0
2009-06-19 14:45:00,29.5,29.51,29.49,29.5,208500.0,20.5471,20.5541,20.5401,20.5471,208500.0
2009-06-19 14:50:00,29.51,29.59,29.49,29.58,142800.0,20.5541,20.6098,20.5401,20.6028,142800.0
2009-06-19 14:55:00,29.59,29.68,29.58,29.67,200900.0,20.6098,20.6725,20.6028,20.6655,200900.0
2009-06-19 15:00:00,29.67,29.73,29.67,29.71,186300.0,20.6655,20.7073,20.6655,20.6934,186300.0
2009-06-19 15:05:00,29.71,29.74,29.7,29.72,208100.0,20.6934,20.7143,20.6864,20.7003,208100.0
2009-06-19 15:10:00,29.73,29.77,29.7,29.77,175900.0,20.7073,20.7352,20.6864,20.7352,175900.0
2009-06-19 15:15:00,29.77,29.84,29.76,29.84,302600.0,20.7352,20.7839,20.7282,20.7839,302600.0
2009-06-19 15:20:00,29.84,29.91,29.84,29.91,336100.0,20.7839,20.8327,20.7839,20.8327,336100.0
2009-06-19 15:25:00,29.91,29.93,29.89,29.9,561700.0,20.8327,20.8466,20.8187,20.8257,561700.0
2009-06-19 15:30:00,29.9,29.93,29.73,29.76,514200.0,20.8257,20.8466,20.7073,20.7282,514200.0
2009-06-19 15:35:00,29.76,29.84,29.74,29.75,328400.0,20.7282,20.7839,20.7143,20.7212,328400.0
2009-06-19 15:40:00,29.75,29.83,29.69,29.78,351000.0,20.7212,20.7769,20.6794,20.7421,351000.0
2009-06-19 15:45:00,29.78,29.79,29.67,29.74,403000.0,20.7421,20.7491,20.6655,20.7143,403000.0
2009-06-19 15:50:00,29.73,29.74,29.65,29.72,396000.0,20.7073,20.7143,20.6516,20.7003,396000.0
2009-06-19 15:55:00,29.72,29.86,29.71,29.75,975700.0,20.7003,20.7978,20.6934,20.7212,975700.0
2009-06-22 09:30:00,29.24,29.39,29.2,29.35,162200.0,20.366,20.4705,20.3381,20.4426,162200.0
2009-06-22 09:35:00,29.36,29.56,29.32,29.35,253400.0,20.4496,20.5889,20.4217,20.4426,253400.0
2009-06-22 09:40:00,29.35,29.4,28.96,28.97,259800.0,20.4426,20.4774,20.171,20.1779,259800.0
2009-06-22 09:45:00,28.97,29.09,28.94,28.96,177200.0,20.1779,20.2615,20.157,20.171,177200.0
2009-06-22 09:50:00,28.96,29.01,28.84,28.96,375600.0,20.171,20.2058,20.0874,20.171,375600.0
2009-06-22 09:55:00,28.96,28.98,28.8,28.88,174200.0,20.171,20.1849,20.0595,20.1153,174200.0
2009-06-22 10:00:00,28.89,28.92,28.8,28.8,181300.0,20.1222,20.1431,20.0595,20.0595,181300.0
2009-06-22 10:05:00,28.81,28.86,28.71,28.81,171200.0,20.0665,20.1013,19.9969,20.0665,171200.0
2009-06-22 10:10:00,28.8,28.85,28.76,28.78,174100.0,20.0595,20.0944,20.0317,20.0456,174100.0
2009-06-22 10:15:00,28.77,28.79,28.68,28.68,182000.0,20.0386,20.0526,19.976,19.976,182000.0
2009-06-22 10:20:00,28.68,28.71,28.61,28.65,126000.0,19.976,19.9969,19.9272,19.9551,126000.0
2009-06-22 10:25:00,28.65,28.66,28.57,28.57,111000.0,19.9551,19.962,19.8993,19.8993,111000.0
2009-06-22 10:30:00,28.57,28.58,28.49,28.54,139100.0,19.8993,19.9063,19.8436,19.8784,139100.0
2009-06-22 10:35:00,28.54,28.59,28.51,28.57,87600.0,19.8784,19.9133,19.8575,19.8993,87600.0
2009-06-22 10:40:00,28.56,28.6,28.48,28.54,89900.0,19.8924,19.9202,19.8367,19.8784,89900.0
2009-06-22 10:45:00,28.53,28.54,28.47,28.49,163700.0,19.8715,19.8784,19.8297,19.8436,163700.0
2009-06-22 10:50:00,28.49,28.49,28.42,28.46,145400.0,19.8436,19.8436,19.7949,19.8227,145400.0
2009-06-22 10:55:00,28.46,28.49,28.44,28.47,115400.0,19.8227,19.8436,19.8088,19.8297,115400.0
2009-06-22 11:00:00,28.47,28.48,28.4,28.42,251300.0,19.8297,19.8367,19.7809,19.7949,251300.0
2009-06-22 11:05:00,28.43,28.47,28.4,28.41,151400.0,19.8018,19.8297,19.7809,19.7879,151400.0
2009-06-22 11:10:00,28.4,28.41,28.28,28.28,189300.0,19.7809,19.7879,19.6974,19.6974,189300.0
2009-06-22 11:15:00,28.28,28.28,28.18,28.26,217100.0,19.6974,19.6974,19.6277,19.6834,217100.0
2009-06-22 11:20:00,28.26,28.29,28.23,28.29,143500.0,19.6834,19.7043,19.6625,19.7043,143500.0
2009-06-22 11:25:00,28.29,28.31,28.27,28.27,122000.0,19.7043,19.7182,19.6904,19.6904,122000.0
2009-06-22 11:30:00,28.26,28.31,28.25,28.29,86800.0,19.6834,19.7182,19.6765,19.7043,86800.0
2009-06-22 11:35:00,28.29,28.3,28.14,28.2,196400.0,19.7043,19.7113,19.5998,19.6416,196400.0
2009-06-22 11:40:00,28.21,28.25,28.19,28.2,113800.0,19.6486,19.6765,19.6347,19.6416,113800.0
2009-06-22 11:45:00,28.21,28.22,28.13,28.15,111400.0,19.6486,19.6556,19.5929,19.6068,111400.0
2009-06-22 11:50:00,28.15,28.2,28.11,28.15,95000.0,19.6068,19.6416,19.5789,19.6068,95000.0
2009-06-22 11:55:00,28.15,28.23,28.15,28.19,108100.0,19.6068,19.6625,19.6068,19.6347,108100.0
2009-06-22 12:00:00,28.18,28.2,28.16,28.2,61200.0,19.6277,19.6416,19.6138,19.6416,61200.0
2009-06-22 12:05:00,28.2,28.25,28.19,28.23,97100.0,19.6416,19.6765,19.6347,19.6625,97100.0
2009-06-22 12:10:00,28.23,28.3,28.23,28.28,73400.0,19.6625,19.7113,19.6625,19.6974,73400.0
2009-06-22 12:15:00,28.28,28.3,28.24,28.26,133400.0,19.6974,19.7113,19.6695,19.6834,133400.0
2009-06-22 12:20:00,28.26,28.28,28.2,28.22,86100.0,19.6834,19.6974,19.6416,19.6556,86100.0
2009-06-22 12:25:00,28.22,28.3,28.22,28.26,41400.0,19.6556,19.7113,19.6556,19.6834,41400.0
2009-06-22 12:30:00,28.26,28.31,28.26,28.29,72600.0,19.6834,19.7182,19.6834,19.7043,72600.0
2009-06-22 12:35:00,28.29,28.3,28.25,28.27,59100.0,19.7043,19.7113,19.6765,19.6904,59100.0
2009-06-22 12:40:00,28.26,28.33,28.26,28.33,81100.0,19.6834,19.7322,19.6834,19.7322,81100.0
2009-06-22 12:45:00,28.33,28.36,28.3,28.34,142000.0,19.7322,19.7531,19.7113,19.7391,142000.0
2009-06-22 12:50:00,28.35,28.37,28.32,28.36,69200.0,19.7461,19.76,19.7252,19.7531,69200.0
2009-06-22 12:55:00,28.36,28.43,28.35,28.41,61300.0,19.7531,19.8018,19.7461,19.7879,61300.0
2009-06-22 13:00:00,28.4,28.42,28.38,28.38,50800.0,19.7809,19.7949,19.767,19.767,50800.0
2009-06-22 13:05:00,28.38,28.44,28.38,28.39,69000.0,19.767,19.8088,19.767,19.774,69000.0
2009-06-22 13:10:00,28.39,28.42,28.37,28.39,90800.0,19.774,19.7949,19.76,19.774,90800.0
2009-06-22 13:15:00,28.38,28.41,28.29,28.3,81000.0,19.767,19.7879,19.7043,19.7113,81000.0
2009-06-22 13:20:00,28.29,28.3,28.23,28.24,119000.0,19.7043,19.7113,19.6625,19.6695,119000.0
2009-06-22 13:25:00,28.24,28.27,28.2,28.25,166500.0,19.6695,19.6904,19.6416,19.6765,166500.0
2009-06-22 13:30:00,28.26,28.31,28.25,28.28,139600.0,19.6834,19.7182,19.6765,19.6974,139600.0
2009-06-22 13:35:00,28.29,28.36,28.28,28.35,47200.0,19.7043,19.7531,19.6974,19.7461,47200.0
2009-06-22 13:40:00,28.35,28.35,28.28,28.28,93600.0,19.7461,19.7461,19.6974,19.6974,93600.0
2009-06-22 13:45:00,28.29,28.35,28.27,28.35,45900.0,19.7043,19.7461,19.6904,19.7461,45900.0
2009-06-22 13:50:00,28.35,28.38,28.32,28.36,77900.0,19.7461,19.767,19.7252,19.7531,77900.0
2009-06-22 13:55:00,28.36,28.4,28.32,28.35,70400.0,19.7531,19.7809,19.7252,19.7461,70400.0
2009-06-22 14:00:00,28.34,28.4,28.3,28.39,92500.0,19.7391,19.7809,19.7113,19.774,92500.0
2009-06-22 14:05:00,28.38,28.38,28.29,28.29,64400.0,19.767,19.767,19.7043,19.7043,64400.0
2009-06-22 14:10:00,28.3,28.36,28.27,28.34,53100.0,19.7113,19.7531,19.6904,19.7391,53100.0
2009-06-22 14:15:00,28.35,28.41,28.34,28.4,88900.0,19.7461,19.7879,19.7391,19.7809,88900.0
2009-06-22 14:20:00,28.4,28.43,28.37,28.38,64600.0,19.7809,19.8018,19.76,19.767,64600.0
2009-06-22 14:25:00,28.38,28.39,28.25,28.25,249700.0,19.767,19.774,19.6765,19.6765,249700.0
2009-06-22 14:30:00,28.25,28.26,28.21,28.25,178100.0,19.6765,19.6834,19.6486,19.6765,178100.0
2009-06-22 14:35:00,28.25,28.37,28.24,28.37,70600.0,19.6765,19.76,19.6695,19.76,70600.0
2009-06-22 14:40:00,28.37,28.37,28.31,28.34,53000.0,19.76,19.76,19.7182,19.7391,53000.0
2009-06-22 14:45:00,28.33,28.33,28.23,28.3,76600.0,19.7322,19.7322,19.6625,19.7113,76600.0
2009-06-22 14:50:00,28.31,28.33,28.22,28.22,142400.0,19.7182,19.7322,19.6556,19.6556,142400.0
2009-06-22 14:55:00,28.23,28.26,28.14,28.24,186700.0,19.6625,19.6834,19.5998,19.6695,186700.0
2009-06-22 15:00:00,28.25,28.37,28.24,28.36,126800.0,19.6765,19.76,19.6695,19.7531,126800.0
2009-06-22 15:05:00,28.36,28.37,28.26,28.26,102000.0,19.7531,19.76,19.6834,19.6834,102000.0
2009-06-22 15:10:00,28.26,28.29,28.23,28.26,127300.0,19.6834,19.7043,19.6625,19.6834,127300.0
2009-06-22 15:15:00,28.26,28.34,28.24,28.33,134600.0,19.6834,19.7391,19.6695,19.7322,134600.0
2009-06-22 15:20:00,28.33,28.33,28.23,28.25,148100.0,19.7322,19.7322,19.6625,19.6765,148100.0
2009-06-22 15:25:00,28.25,28.25,28.16,28.17,198100.0,19.6765,19.6765,19.6138,19.6207,198100.0
2009-06-22 15:30:00,28.16,28.25,28.13,28.15,250000.0,19.6138,19.6765,19.5929,19.6068,250000.0
2009-06-22 15:35:00,28.15,28.27,28.07,28.24,289600.0,19.6068,19.6904,19.5511,19.6695,289600.0
2009-06-22 15:40:00,28.24,28.29,28.1,28.15,329300.0,19.6695,19.7043,19.572,19.6068,329300.0
2009-06-22 15:45:00,28.16,28.25,28.14,28.15,261300.0,19.6138,19.6765,19.5998,19.6068,261300.0
2009-06-22 15:50:00,28.16,28.19,28.06,28.19,562100.0,19.6138,19.6347,19.5441,19.6347,562100.0
2009-06-22 15:55:00,28.19,28.19,27.98,28.01,1086800.0,19.6347,19.6347,19.4884,19.5093,1086800.0
2009-06-23 09:30:00,28.19,28.25,28.07,28.23,175600.0,19.6347,19.6765,19.5511,19.6625,175600.0
2009-06-23 09:35:00,28.25,28.47,28.24,28.3,284600.0,19.6765,19.8297,19.6695,19.7113,284600.0
2009-06-23 09:40:00,28.3,28.41,28.05,28.06,225500.0,19.7113,19.7879,19.5372,19.5441,225500.0
2009-06-23 09:45:00,28.07,28.13,28.04,28.06,135700.0,19.5511,19.5929,19.5302,19.5441,135700.0
2009-06-23 09:50:00,28.06,28.26,28.06,28.21,172300.0,19.5441,19.6834,19.5441,19.6486,172300.0
2009-06-23 09:55:00,28.21,28.21,28.07,28.18,206600.0,19.6486,19.6486,19.5511,19.6277,206600.0
2009-06-23 10:00:00,28.17,28.36,28.06,28.33,233000.0,19.6207,19.7531,19.5441,19.7322,233000.0
2009-06-23 10:05:00,28.33,28.36,28.17,28.18,228800.0,19.7322,19.7531,19.6207,19.6277,228800.0
2009-06-23 10:10:00,28.18,28.19,28.07,28.1,166000.0,19.6277,19.6347,19.5511,19.572,166000.0
2009-06-23 10:15:00,28.08,28.21,28.05,28.16,170400.0,19.558,19.6486,19.5372,19.6138,170400.0
2009-06-23 10:20:00,28.16,28.2,28.08,28.08,153600.0,19.6138,19.6416,19.558,19.558,153600.0
2009-06-23 10:25:00,28.08,28.1,27.97,27.98,185600.0,19.558,19.572,19.4814,19.4884,185600.0
2009-06-23 10:30:00,27.98,28.04,27.96,28.03,177400.0,19.4884,19.5302,19.4745,19.5232,177400.0
2009-06-23 10:35:00,28.03,28.16,28.01,28.16,95300.0,19.5232,19.6138,19.5093,19.6138,95300.0
2009-06-23 10:40:00,28.16,28.17,28.03,28.09,118900.0,19.6138,19.6207,19.5232,19.565,118900.0
2009-06-23 10:45:00,28.08,28.15,28.04,28.06,73600.0,19.558,19.6068,19.5302,19.5441,73600.0
2009-06-23 10:50:00,28.05,28.08,27.96,28.0,121400.0,19.5372,19.558,19.4745,19.5023,121400.0
2009-06-23 10:55:00,28.0,28.07,27.97,28.05,137300.0,19.5023,19.5511,19.4814,19.5372,137300.0
2009-06-23 11:00:00,28.05,28.06,28.0,28.01,82300.0,19.5372,19.5441,19.5023,19.5093,82300.0
2009-06-23 11:05:00,28.02,28.09,27.97,28.04,160600.0,19.5163,19.565,19.4814,19.5302,160600.0
2009-06-23 11:10:00,28.05,28.06,28.01,28.04,70200.0,19.5372,19.5441,19.5093,19.5302,70200.0
2009-06-23 11:15:00,28.04,28.14,28.04,28.13,105300.0,19.5302,19.5998,19.5302,19.5929,105300.0
2009-06-23 11:20:00,28.14,28.17,28.09,28.1,91700.0,19.5998,19.6207,19.565,19.572,91700.0
2009-06-23 11:25:00,28.1,28.22,28.09,28.19,81800.0,19.572,19.6556,19.565,19.6347,81800.0
2009-06-23 11:30:00,28.19,28.31,28.19,28.3,89400.0,19.6347,19.7182,19.6347,19.7113,89400.0
2009-06-23 11:35:00,28.31,28.45,28.28,28.4,88100.0,19.7182,19.8158,19.6974,19.7809,88100.0
2009-06-23 11:40:00,28.4,28.4,28.27,28.3,76900.0,19.7809,19.7809,19.6904,19.7113,76900.0
2009-06-23 11:45:00,28.3,28.43,28.29,28.42,114200.0,19.7113,19.8018,19.7043,19.7949,114200.0
2009-06-23 11:50:00,28.43,28.53,28.38,28.52,105300.0,19.8018,19.8715,19.767,19.8645,105300.0
2009-06-23 11:55:00,28.52,28.53,28.49,28.51,51900.0,19.8645,19.8715,19.8436,19.8575,51900.0
2009-06-23 12:00:00,28.51,28.58,28.49,28.56,105300.0,19.8575,19.9063,19.8436,19.8924,105300.0
2009-06-23 12:05:00,28.55,28.6,28.54,28.59,153700.0,19.8854,19.9202,19.8784,19.9133,153700.0
2009-06-23 12:10:00,28.59,28.59,28.47,28.47,50400.0,19.9133,19.9133,19.8297,19.8297,50400.0
2009-06-23 12:15:00,28.47,28.48,28.4,28.4,67200.0,19.8297,19.8367,19.7809,19.7809,67200.0
2009-06-23 12:20:00,28.41,28.46,28.39,28.45,106800.0,19.7879,19.8227,19.774,19.8158,106800.0
2009-06-23 12:25:00,28.44,28.46,28.35,28.35,119600.0,19.8088,19.8227,19.7461,19.7461,119600.0
2009-06-23 12:30:00,28.36,28.37,28.33,28.36,31500.0,19.7531,19.76,19.7322,19.7531,31500.0
2009-06-23 12:35:00,28.36,28.56,28.35,28.5,211500.0,19.7531,19.8924,19.7461,19.8506,211500.0
2009-06-23 12:40:00,28.5,28.51,28.36,28.47,197100.0,19.8506,19.8575,19.7531,19.8297,197100.0
2009-06-23 12:45:00,28.47,28.56,28.45,28.55,129600.0,19.8297,19.8924,19.8158,19.8854,129600.0
2009-06-23 12:50:00,28.54,28.57,28.38,28.38,93200.0,19.8784,19.8993,19.767,19.767,93200.0
2009-06-23 12:55:00,28.38,28.39,28.33,28.34,50800.0,19.767,19.774,19.7322,19.7391,50800.0
2009-06-23 13:00:00,28.33,28.44,28.3,28.4,130900.0,19.7322,19.8088,19.7113,19.7809,130900.0
2009-06-23 13:05:00,28.41,28.42,28.33,28.42,71700.0,19.7879,19.7949,19.7322,19.7949,71700.0
2009-06-23 13:10:00,28.42,28.48,28.39,28.41,81200.0,19.7949,19.8367,19.774,19.7879,81200.0
2009-06-23 13:15:00,28.42,28.42,28.38,28.39,37400.0,19.7949,19.7949,19.767,19.774,37400.0
2009-06-23 13:20:00,28.39,28.4,28.36,28.37,27000.0,19.774,19.7809,19.7531,19.76,27000.0
2009-06-23 13:25:00,28.36,28.36,28.22,28.23,85700.0,19.7531,19.7531,19.6556,19.6625,85700.0
2009-06-23 13:30:00,28.22,28.28,28.22,28.27,36400.0,19.6556,19.6974,19.6556,19.6904,36400.0
2009-06-23 13:35:00,28.28,28.3,28.27,28.3,24200.0,19.6974,19.7113,19.6904,19.7113,24200.0
2009-06-23 13:40:00,28.3,28.31,28.24,28.29,84000.0,19.7113,19.7182,19.6695,19.7043,84000.0
2009-06-23 13:45:00,28.29,28.29,28.26,28.26,23600.0,19.7043,19.7043,19.6834,19.6834,23600.0
2009-06-23 13:50:00,28.26,28.31,28.26,28.31,49300.0,19.6834,19.7182,19.6834,19.7182,49300.0
2009-06-23 13:55:00,28.29,28.3,28.18,28.2,62800.0,19.7043,19.7113,19.6277,19.6416,62800.0
2009-06-23 14:00:00,28.19,28.24,28.15,28.24,97200.0,19.6347,19.6695,19.6068,19.6695,97200.0
2009-06-23 14:05:00,28.23,28.27,28.2,28.23,67300.0,19.6625,19.6904,19.6416,19.6625,67300.0
2009-06-23 14:10:00,28.23,28.36,28.23,28.35,46300.0,19.6625,19.7531,19.6625,19.7461,46300.0
2009-06-23 14:15:00,28.34,28.43,28.34,28.34,76100.0,19.7391,19.8018,19.7391,19.7391,76100.0
2009-06-23 14:20:00,28.34,28.4,28.32,28.32,61500.0,19.7391,19.7809,19.7252,19.7252,61500.0
2009-06-23 14:25:00,28.32,28.35,28.28,28.29,72600.0,19.7252,19.7461,19.6974,19.7043,72600.0
2009-06-23 14:30:00,28.29,28.32,28.26,28.31,55900.0,19.7043,19.7252,19.6834,19.7182,55900.0
2009-06-23 14:35:00,28.3,28.31,28.19,28.19,69200.0,19.7113,19.7182,19.6347,19.6347,69200.0
2009-06-23 14:40:00,28.19,28.31,28.19,28.23,98800.0,19.6347,19.7182,19.6347,19.6625,98800.0
2009-06-23 14:45:00,28.23,28.34,28.23,28.3,55000.0,19.6625,19.7391,19.6625,19.7113,55000.0
2009-06-23 14:50:00,28.3,28.34,28.29,28.29,105800.0,19.7113,19.7391,19.7043,19.7043,105800.0
2009-06-23 14:55:00,28.29,28.29,28.2,28.22,208000.0,19.7043,19.7043,19.6416,19.6556,208000.0
2009-06-23 15:00:00,28.22,28.28,28.18,28.27,89700.0,19.6556,19.6974,19.6277,19.6904,89700.0
2009-06-23 15:05:00,28.28,28.28,28.06,28.07,151100.0,19.6974,19.6974,19.5441,19.5511,151100.0
2009-06-23 15:10:00,28.06,28.26,28.06,28.26,115000.0,19.5441,19.6834,19.5441,19.6834,115000.0
2009-06-23 15:15:00,28.26,28.28,28.2,28.2,70400.0,19.6834,19.6974,19.6416,19.6416,70400.0
2009-06-23 15:20:00,28.2,28.23,28.14,28.16,66100.0,19.6416,19.6625,19.5998,19.6138,66100.0
2009-06-23 15:25:00,28.15,28.28,28.15,28.27,90300.0,19.6068,19.6974,19.6068,19.6904,90300.0
2009-06-23 15:30:00,28.26,28.27,28.1,28.26,156400.0,19.6834,19.6904,19.572,19.6834,156400.0
2009-06-23 15:35:00,28.25,28.26,28.18,28.19,136900.0,19.6765,19.6834,19.6277,19.6347,136900.0
2009-06-23 15:40:00,28.19,28.19,28.12,28.14,130200.0,19.6347,19.6347,19.5859,19.5998,130200.0
2009-06-23 15:45:00,28.14,28.39,28.11,28.38,279400.0,19.5998,19.774,19.5789,19.767,279400.0
2009-06-23 15:50:00,28.38,28.4,28.22,28.34,369600.0,19.767,19.7809,19.6556,19.7391,369600.0
2009-06-23 15:55:00,28.34,28.35,28.25,28.33,631300.0,19.7391,19.7461,19.6765,19.7322,631300.0
2009-06-24 09:30:00,28.66,28.81,28.56,28.79,247400.0,19.962,20.0665,19.8924,20.0526,247400.0
2009-06-24 09:35:00,28.79,28.9,28.7,28.88,171800.0,20.0526,20.1292,19.9899,20.1153,171800.0
2009-06-24 09:40:00,28.88,28.88,28.76,28.82,115700.0,20.1153,20.1153,20.0317,20.0735,115700.0
2009-06-24 09:45:00,28.82,28.85,28.7,28.79,90800.0,20.0735,20.0944,19.9899,20.0526,90800.0
2009-06-24 09:50:00,28.8,28.86,28.72,28.78,88800.0,20.0595,20.1013,20.0038,20.0456,88800.0
2009-06-24 09:55:00,28.79,28.81,28.72,28.75,74400.0,20.0526,20.0665,20.0038,20.0247,74400.0
2009-06-24 10:00:00,28.75,28.81,28.65,28.77,151000.0,20.0247,20.0665,19.9551,20.0386,151000.0
2009-06-24 10:05:00,28.77,28.8,28.71,28.77,101100.0,20.0386,20.0595,19.9969,20.0386,101100.0
2009-06-24 10:10:00,28.77,28.85,28.76,28.83,127700.0,20.0386,20.0944,20.0317,20.0804,127700.0
2009-06-24 10:15:00,28.83,28.9,28.76,28.88,74800.0,20.0804,20.1292,20.0317,20.1153,74800.0
2009-06-24 10:20:00,28.88,29.0,28.88,28.91,145800.0,20.1153,20.1988,20.1153,20.1362,145800.0
2009-06-24 10:25:00,28.92,28.99,28.9,28.94,68800.0,20.1431,20.1919,20.1292,20.157,68800.0
2009-06-24 10:30:00,28.94,28.95,28.87,28.94,102200.0,20.157,20.164,20.1083,20.157,102200.0
2009-06-24 10:35:00,28.94,29.0,28.91,28.96,56500.0,20.157,20.1988,20.1362,20.171,56500.0
2009-06-24 10:40:00,28.95,29.0,28.9,29.0,96400.0,20.164,20.1988,20.1292,20.1988,96400.0
2009-06-24 10:45:00,29.0,29.05,28.98,29.02,97600.0,20.1988,20.2337,20.1849,20.2128,97600.0
2009-06-24 10:50:00,29.02,29.11,28.99,29.05,110900.0,20.2128,20.2755,20.1919,20.2337,110900.0
2009-06-24 10:55:00,29.05,29.1,29.04,29.08,55600.0,20.2337,20.2685,20.2267,20.2546,55600.0
2009-06-24 11:00:00,29.07,29.2,29.07,29.18,83200.0,20.2476,20.3381,20.2476,20.3242,83200.0
2009-06-24 11:05:00,29.17,29.19,29.09,29.1,84300.0,20.3172,20.3312,20.2615,20.2685,84300.0
2009-06-24 11:10:00,29.09,29.12,29.04,29.04,42200.0,20.2615,20.2824,20.2267,20.2267,42200.0
2009-06-24 11:15:00,29.04,29.05,28.97,29.0,105300.0,20.2267,20.2337,20.1779,20.1988,105300.0
2009-06-24 11:20:00,29.0,29.07,29.0,29.04,45300.0,20.1988,20.2476,20.1988,20.2267,45300.0
2009-06-24 11:25:00,29.03,29.13,29.02,29.11,63700.0,20.2197,20.2894,20.2128,20.2755,63700.0
2009-06-24 11:30:00,29.12,29.15,29.1,29.14,56000.0,20.2824,20.3033,20.2685,20.2964,56000.0
2009-06-24 11:35:00,29.14,29.14,29.09,29.12,61600.0,20.2964,20.2964,20.2615,20.2824,61600.0
2009-06-24 11:40:00,29.11,29.18,29.07,29.15,144900.0,20.2755,20.3242,20.2476,20.3033,144900.0
2009-06-24 11:45:00,29.15,29.22,29.1,29.12,89300.0,20.3033,20.3521,20.2685,20.2824,89300.0
2009-06-24 11:50:00,29.11,29.12,29.03,29.11,150100.0,20.2755,20.2824,20.2197,20.2755,150100.0
2009-06-24 11:55:00,29.11,29.18,29.07,29.08,94500.0,20.2755,20.3242,20.2476,20.2546,94500.0
2009-06-24 12:00:00,29.07,29.09,29.06,29.08,42000.0,20.2476,20.2615,20.2406,20.2546,42000.0
2009-06-24 12:05:00,29.07,29.1,29.07,29.1,42300.0,20.2476,20.2685,20.2476,20.2685,42300.0
2009-06-24 12:10:00,29.1,29.1,29.02,29.03,47000.0,20.2685,20.2685,20.2128,20.2197,47000.0
2009-06-24 12:15:00,29.03,29.03,28.98,28.98,37900.0,20.2197,20.2197,20.1849,20.1849,37900.0
2009-06-24 12:20:00,28.98,29.01,28.98,28.99,23900.0,20.1849,20.2058,20.1849,20.1919,23900.0
2009-06-24 12:25:00,28.99,29.01,28.97,29.0,24900.0,20.1919,20.2058,20.1779,20.1988,24900.0
2009-06-24 12:30:00,29.0,29.02,29.0,29.0,26600.0,20.1988,20.2128,20.1988,20.1988,26600.0
2009-06-24 12:35:00,28.99,29.0,28.96,28.96,27900.0,20.1919,20.1988,20.171,20.171,27900.0
2009-06-24 12:40:00,28.96,28.96,28.94,28.96,26700.0,20.171,20.171,20.157,20.171,26700.0
2009-06-24 12:45:00,28.96,29.04,28.95,29.04,37500.0,20.171,20.2267,20.164,20.2267,37500.0
2009-06-24 12:50:00,29.03,29.06,29.03,29.06,15300.0,20.2197,20.2406,20.2197,20.2406,15300.0
2009-06-24 12:55:00,29.06,29.17,29.06,29.16,41700.0,20.2406,20.3172,20.2406,20.3103,41700.0
2009-06-24 13:00:00,29.16,29.23,29.14,29.22,52300.0,20.3103,20.359,20.2964,20.3521,52300.0
2009-06-24 13:05:00,29.21,29.25,29.2,29.23,38100.0,20.3451,20.373,20.3381,20.359,38100.0
2009-06-24 13:10:00,29.23,29.24,29.19,29.19,16000.0,20.359,20.366,20.3312,20.3312,16000.0
2009-06-24 13:15:00,29.19,29.23,29.18,29.21,36600.0,20.3312,20.359,20.3242,20.3451,36600.0
2009-06-24 13:20:00,29.21,29.24,29.17,29.18,31500.0,20.3451,20.366,20.3172,20.3242,31500.0
2009-06-24 13:25:00,29.17,29.17,29.15,29.17,16800.0,20.3172,20.3172,20.3033,20.3172,16800.0
2009-06-24 13:30:00,29.16,29.17,29.1,29.1,38100.0,20.3103,20.3172,20.2685,20.2685,38100.0
2009-06-24 13:35:00,29.1,29.13,29.08,29.11,83600.0,20.2685,20.2894,20.2546,20.2755,83600.0
2009-06-24 13:40:00,29.11,29.12,29.08,29.08,58000.0,20.2755,20.2824,20.2546,20.2546,58000.0
2009-06-24 13:45:00,29.09,29.09,28.96,28.98,105800.0,20.2615,20.2615,20.171,20.1849,105800.0
2009-06-24 13:50:00,28.98,29.02,28.98,29.02,23800.0,20.1849,20.2128,20.1849,20.2128,23800.0
2009-06-24 13:55:00,29.01,29.07,29.01,29.05,52600.0,20.2058,20.2476,20.2058,20.2337,52600.0
2009-06-24 14:00:00,29.05,29.07,29.04,29.05,36400.0,20.2337,20.2476,20.2267,20.2337,36400.0
2009-06-24 14:05:00,29.05,29.13,29.05,29.11,56000.0,20.2337,20.2894,20.2337,20.2755,56000.0
2009-06-24 14:10:00,29.11,29.14,29.09,29.1,35800.0,20.2755,20.2964,20.2615,20.2685,35800.0
2009-06-24 14:15:00,29.1,29.21,28.91,29.03,88100.0,20.2685,20.3451,20.1362,20.2197,88100.0
2009-06-24 14:20:00,29.04,29.14,28.88,29.1,194600.0,20.2267,20.2964,20.1153,20.2685,194600.0
2009-06-24 14:25:00,29.11,29.18,28.96,29.04,165200.0,20.2755,20.3242,20.171,20.2267,165200.0
2009-06-24 14:30:00,29.04,29.09,28.83,28.98,151100.0,20.2267,20.2615,20.0804,20.1849,151100.0
2009-06-24 14:35:00,28.97,29.0,28.81,28.85,110600.0,20.1779,20.1988,20.0665,20.0944,110600.0
2009-06-24 14:40:00,28.85,28.92,28.81,28.92,124100.0,20.0944,20.1431,20.0665,20.1431,124100.0
2009-06-24 14:45:00,28.91,28.96,28.83,28.84,99200.0,20.1362,20.171,20.0804,20.0874,99200.0
2009-06-24 14:50:00,28.84,28.98,28.84,28.93,82500.0,20.0874,20.1849,20.0874,20.1501,82500.0
2009-06-24 14:55:00,28.92,28.96,28.86,28.9,75200.0,20.1431,20.171,20.1013,20.1292,75200.0
2009-06-24 15:00:00,28.91,28.97,28.9,28.92,88800.0,20.1362,20.1779,20.1292,20.1431,88800.0
2009-06-24 15:05:00,28.92,28.92,28.74,28.76,123000.0,20.1431,20.1431,20.0177,20.0317,123000.0
2009-06-24 15:10:00,28.77,28.82,28.72,28.81,110500.0,20.0386,20.0735,20.0038,20.0665,110500.0
2009-06-24 15:15:00,28.81,28.82,28.68,28.74,87800.0,20.0665,20.0735,19.976,20.0177,87800.0
2009-06-24 15:20:00,28.73,28.82,28.71,28.8,113100.0,20.0108,20.0735,19.9969,20.0595,113100.0
2009-06-24 15:25:00,28.8,28.86,28.74,28.82,141700.0,20.0595,20.1013,20.0177,20.0735,141700.0
2009-06-24 15:30:00,28.81,28.85,28.73,28.76,125600.0,20.0665,20.0944,20.0108,20.0317,125600.0
2009-06-24 15:35:00,28.76,28.78,28.67,28.7,115800.0,20.0317,20.0456,19.969,19.9899,115800.0
2009-06-24 15:40:00,28.7,28.76,28.62,28.72,213600.0,19.9899,20.0317,19.9342,20.0038,213600.0
2009-06-24 15:45:00,28.71,28.85,28.7,28.82,131800.0,19.9969,20.0944,19.9899,20.0735,131800.0
2009-06-24 15:50:00,28.82,28.85,28.73,28.76,245300.0,20.0735,20.0944,20.0108,20.0317,245300.0
2009-06-24 15:55:00,28.76,28.93,28.76,28.89,473400.0,20.0317,20.1501,20.0317,20.1222,473400.0
2009-06-25 09:30:00,28.68,28.82,28.55,28.63,115900.0,19.976,20.0735,19.8854,19.9411,115900.0
2009-06-25 09:35:00,28.64,28.67,28.55,28.62,99700.0,19.9481,19.969,19.8854,19.9342,99700.0
2009-06-25 09:40:00,28.61,28.72,28.58,28.69,93500.0,19.9272,20.0038,19.9063,19.9829,93500.0
2009-06-25 09:45:00,28.68,28.7,28.54,28.55,101100.0,19.976,19.9899,19.8784,19.8854,101100.0
2009-06-25 09:50:00,28.55,28.68,28.54,28.68,98600.0,19.8854,19.976,19.8784,19.976,98600.0
2009-06-25 09:55:00,28.68,28.75,28.62,28.73,93900.0,19.976,20.0247,19.9342,20.0108,93900.0
2009-06-25 10:00:00,28.73,28.87,28.71,28.84,148200.0,20.0108,20.1083,19.9969,20.0874,148200.0
2009-06-25 10:05:00,28.84,28.92,28.82,28.85,87300.0,20.0874,20.1431,20.0735,20.0944,87300.0
2009-06-25 10:10:00,28.85,29.01,28.85,29.0,110900.0,20.0944,20.2058,20.0944,20.1988,110900.0
2009-06-25 10:15:00,29.0,29.09,28.99,29.01,165100.0,20.1988,20.2615,20.1919,20.2058,165100.0
2009-06-25 10:20:00,29.01,29.02,28.88,28.94,88400.0,20.2058,20.2128,20.1153,20.157,88400.0
2009-06-25 10:25:00,28.94,29.04,28.91,28.97,88600.0,20.157,20.2267,20.1362,20.1779,88600.0
2009-06-25 10:30:00,28.97,28.98,28.87,28.87,66400.0,20.1779,20.1849,20.1083,20.1083,66400.0
2009-06-25 10:35:00,28.87,28.93,28.82,28.82,165200.0,20.1083,20.1501,20.0735,20.0735,165200.0
2009-06-25 10:40:00,28.83,28.84,28.74,28.75,62200.0,20.0804,20.0874,20.0177,20.0247,62200.0
2009-06-25 10:45:00,28.74,28.77,28.7,28.7,54100.0,20.0177,20.0386,19.9899,19.9899,54100.0
2009-06-25 10:50:00,28.69,28.71,28.63,28.67,79600.0,19.9829,19.9969,19.9411,19.969,79600.0
2009-06-25 10:55:00,28.67,28.77,28.67,28.77,48900.0,19.969,20.0386,19.969,20.0386,48900.0
2009-06-25 11:00:00,28.77,28.86,28.75,28.85,59000.0,20.0386,20.1013,20.0247,20.0944,59000.0
2009-06-25 11:05:00,28.84,28.88,28.81,28.85,29200.0,20.0874,20.1153,20.0665,20.0944,29200.0
2009-06-25 11:10:00,28.85,28.87,28.79,28.83,38700.0,20.0944,20.1083,20.0526,20.0804,38700.0
2009-06-25 11:15:00,28.83,28.91,28.81,28.91,38900.0,20.0804,20.1362,20.0665,20.1362,38900.0
2009-06-25 11:20:00,28.91,29.05,28.91,29.05,64300.0,20.1362,20.2337,20.1362,20.2337,64300.0
2009-06-25 11:25:00,29.04,29.15,29.04,29.13,56200.0,20.2267,20.3033,20.2267,20.2894,56200.0
2009-06-25 11:30:00,29.15,29.2,29.13,29.18,76600.0,20.3033,20.3381,20.2894,20.3242,76600.0
2009-06-25 11:35:00,29.18,29.25,29.14,29.21,103500.0,20.3242,20.373,20.2964,20.3451,103500.0
2009-06-25 11:40:00,29.22,29.29,29.21,29.25,85800.0,20.3521,20.4008,20.3451,20.373,85800.0
2009-06-25 11:45:00,29.25,29.32,29.24,29.24,84600.0,20.373,20.4217,20.366,20.366,84600.0
2009-06-25 11:50:00,29.24,29.25,29.17,29.23,75800.0,20.366,20.373,20.3172,20.359,75800.0
2009-06-25 11:55:00,29.24,29.32,29.21,29.28,64400.0,20.366,20.4217,20.3451,20.3939,64400.0
2009-06-25 12:00:00,29.28,29.3,29.21,29.27,73300.0,20.3939,20.4078,20.3451,20.3869,73300.0
2009-06-25 12:05:00,29.27,29.33,29.23,29.24,80100.0,20.3869,20.4287,20.359,20.366,80100.0
2009-06-25 12:10:00,29.24,29.24,29.17,29.19,51700.0,20.366,20.366,20.3172,20.3312,51700.0
2009-06-25 12:15:00,29.2,29.27,29.2,29.22,52300.0,20.3381,20.3869,20.3381,20.3521,52300.0
2009-06-25 12:20:00,29.22,29.3,29.21,29.28,40000.0,20.3521,20.4078,20.3451,20.3939,40000.0
2009-06-25 12:25:00,29.28,29.32,29.24,29.31,35000.0,20.3939,20.4217,20.366,20.4148,35000.0
2009-06-25 12:30:00,29.32,29.34,29.17,29.17,48000.0,20.4217,20.4357,20.3172,20.3172,48000.0
2009-06-25 12:35:00,29.17,29.24,29.15,29.21,58500.0,20.3172,20.366,20.3033,20.3451,58500.0
2009-06-25 12:40:00,29.21,29.26,29.2,29.23,33800.0,20.3451,20.3799,20.3381,20.359,33800.0
2009-06-25 12:45:00,29.22,29.27,29.2,29.23,27500.0,20.3521,20.3869,20.3381,20.359,27500.0
2009-06-25 12:50:00,29.22,29.29,29.22,29.28,34100.0,20.3521,20.4008,20.3521,20.3939,34100.0
2009-06-25 12:55:00,29.27,29.3,29.25,29.28,37000.0,20.3869,20.4078,20.373,20.3939,37000.0
2009-06-25 13:00:00,29.28,29.4,29.27,29.39,77000.0,20.3939,20.4774,20.3869,20.4705,77000.0
2009-06-25 13:05:00,29.38,29.48,29.36,29.46,107300.0,20.4635,20.5332,20.4496,20.5192,107300.0
2009-06-25 13:10:00,29.45,29.47,29.37,29.4,41300.0,20.5123,20.5262,20.4565,20.4774,41300.0
2009-06-25 13:15:00,29.4,29.48,29.4,29.47,122200.0,20.4774,20.5332,20.4774,20.5262,122200.0
2009-06-25 13:20:00,29.46,29.48,29.41,29.42,71000.0,20.5192,20.5332,20.4844,20.4914,71000.0
2009-06-25 13:25:00,29.42,29.47,29.39,29.46,63300.0,20.4914,20.5262,20.4705,20.5192,63300.0
2009-06-25 13:30:00,29.46,29.49,29.37,29.37,59400.0,20.5192,20.5401,20.4565,20.4565,59400.0
2009-06-25 13:35:00,29.37,29.38,29.3,29.37,45200.0,20.4565,20.4635,20.4078,20.4565,45200.0
2009-06-25 13:40:00,29.37,29.39,29.35,29.35,65600.0,20.4565,20.4705,20.4426,20.4426,65600.0
2009-06-25 13:45:00,29.36,29.42,29.35,29.36,83500.0,20.4496,20.4914,20.4426,20.4496,83500.0
2009-06-25 13:50:00,29.36,29.42,29.34,29.39,88600.0,20.4496,20.4914,20.4357,20.4705,88600.0
2009-06-25 13:55:00,29.39,29.4,29.31,29.34,115800.0,20.4705,20.4774,20.4148,20.4357,115800.0
2009-06-25 14:00:00,29.35,29.37,29.25,29.26,74600.0,20.4426,20.4565,20.373,20.3799,74600.0
2009-06-25 14:05:00,29.26,29.32,29.25,29.26,97100.0,20.3799,20.4217,20.373,20.3799,97100.0
2009-06-25 14:10:00,29.26,29.34,29.25,29.32,62800.0,20.3799,20.4357,20.373,20.4217,62800.0
2009-06-25 14:15:00,29.32,29.33,29.27,29.29,51900.0,20.4217,20.4287,20.3869,20.4008,51900.0
2009-06-25 14:20:00,29.3,29.35,29.28,29.35,47800.0,20.4078,20.4426,20.3939,20.4426,47800.0
2009-06-25 14:25:00,29.35,29.39,29.34,29.37,53800.0,20.4426,20.4705,20.4357,20.4565,53800.0
2009-06-25 14:30:00,29.38,29.41,29.31,29.32,56400.0,20.4635,20.4844,20.4148,20.4217,56400.0
2009-06-25 14:35:00,29.32,29.36,29.27,29.28,80200.0,20.4217,20.4496,20.3869,20.3939,80200.0
2009-06-25 14:40:00,29.29,29.35,29.25,29.31,79100.0,20.4008,20.4426,20.373,20.4148,79100.0
2009-06-25 14:45:00,29.31,29.36,29.29,29.3,96100.0,20.4148,20.4496,20.4008,20.4078,96100.0
2009-06-25 14:50:00,29.3,29.31,29.24,29.27,79300.0,20.4078,20.4148,20.366,20.3869,79300.0
2009-06-25 14:55:00,29.28,29.34,29.27,29.29,82100.0,20.3939,20.4357,20.3869,20.4008,82100.0
2009-06-25 15:00:00,29.29,29.36,29.27,29.31,69500.0,20.4008,20.4496,20.3869,20.4148,69500.0
2009-06-25 15:05:00,29.3,29.4,29.25,29.39,118800.0,20.4078,20.4774,20.373,20.4705,118800.0
2009-06-25 15:10:00,29.38,29.45,29.36,29.39,134200.0,20.4635,20.5123,20.4496,20.4705,134200.0
2009-06-25 15:15:00,29.39,29.43,29.36,29.43,122000.0,20.4705,20.4983,20.4496,20.4983,122000.0
2009-06-25 15:20:00,29.42,29.44,29.36,29.39,97100.0,20.4914,20.5053,20.4496,20.4705,97100.0
2009-06-25 15:25:00,29.39,29.48,29.39,29.47,109500.0,20.4705,20.5332,20.4705,20.5262,109500.0
2009-06-25 15:30:00,29.46,29.47,29.41,29.41,152200.0,20.5192,20.5262,20.4844,20.4844,152200.0
2009-06-25 15:35:00,29.42,29.43,29.26,29.3,235300.0,20.4914,20.4983,20.3799,20.4078,235300.0
2009-06-25 15:40:00,29.3,29.39,29.2,29.34,227400.0,20.4078,20.4705,20.3381,20.4357,227400.0
2009-06-25 15:45:00,29.33,29.48,29.33,29.41,224000.0,20.4287,20.5332,20.4287,20.4844,224000.0
2009-06-25 15:50:00,29.41,29.48,29.39,29.48,273600.0,20.4844,20.5332,20.4705,20.5332,273600.0
2009-06-25 15:55:00,29.48,29.65,29.47,29.64,774600.0,20.5332,20.6516,20.5262,20.6446,774600.0
2009-06-26 09:30:00,29.31,29.61,29.31,29.5,120200.0,20.4148,20.6237,20.4148,20.5471,120200.0
2009-06-26 09:35:00,29.52,29.68,29.4,29.4,137900.0,20.561,20.6725,20.4774,20.4774,137900.0
2009-06-26 09:40:00,29.4,29.59,29.4,29.44,90200.0,20.4774,20.6098,20.4774,20.5053,90200.0
2009-06-26 09:45:00,29.44,29.44,29.23,29.23,105800.0,20.5053,20.5053,20.359,20.359,105800.0
2009-06-26 09:50:00,29.25,29.33,29.13,29.32,113700.0,20.373,20.4287,20.2894,20.4217,113700.0
2009-06-26 09:55:00,29.33,29.4,29.13,29.17,98200.0,20.4287,20.4774,20.2894,20.3172,98200.0
2009-06-26 10:00:00,29.17,29.24,29.09,29.13,132200.0,20.3172,20.366,20.2615,20.2894,132200.0
2009-06-26 10:05:00,29.12,29.19,29.06,29.09,105500.0,20.2824,20.3312,20.2406,20.2615,105500.0
2009-06-26 10:10:00,29.1,29.16,29.03,29.1,140200.0,20.2685,20.3103,20.2197,20.2685,140200.0
2009-06-26 10:15:00,29.11,29.25,29.09,29.17,117800.0,20.2755,20.373,20.2615,20.3172,117800.0
2009-06-26 10:20:00,29.17,29.26,29.17,29.22,146000.0,20.3172,20.3799,20.3172,20.3521,146000.0
2009-06-26 10:25:00,29.21,29.24,29.14,29.18,48900.0,20.3451,20.366,20.2964,20.3242,48900.0
2009-06-26 10:30:00,29.18,29.24,29.17,29.17,73600.0,20.3242,20.366,20.3172,20.3172,73600.0
2009-06-26 10:35:00,29.17,29.2,29.07,29.1,80800.0,20.3172,20.3381,20.2476,20.2685,80800.0
2009-06-26 10:40:00,29.09,29.13,29.05,29.05,67200.0,20.2615,20.2894,20.2337,20.2337,67200.0
2009-06-26 10:45:00,29.05,29.11,29.02,29.1,76200.0,20.2337,20.2755,20.2128,20.2685,76200.0
2009-06-26 10:50:00,29.09,29.12,29.0,29.0,32100.0,20.2615,20.2824,20.1988,20.1988,32100.0
2009-06-26 10:55:00,29.01,29.14,29.01,29.11,54700.0,20.2058,20.2964,20.2058,20.2755,54700.0
2009-06-26 11:00:00,29.09,29.09,28.97,29.01,67300.0,20.2615,20.2615,20.1779,20.2058,67300.0
2009-06-26 11:05:00,29.02,29.15,29.02,29.14,69800.0,20.2128,20.3033,20.2128,20.2964,69800.0
2009-06-26 11:10:00,29.13,29.14,28.99,29.01,120600.0,20.2894,20.2964,20.1919,20.2058,120600.0
2009-06-26 11:15:00,29.0,29.02,28.99,29.01,71100.0,20.1988,20.2128,20.1919,20.2058,71100.0
2009-06-26 11:20:00,29.02,29.06,28.98,29.01,69800.0,20.2128,20.2406,20.1849,20.2058,69800.0
2009-06-26 11:25:00,29.01,29.06,29.0,29.04,51500.0,20.2058,20.2406,20.1988,20.2267,51500.0
2009-06-26 11:30:00,29.05,29.08,29.04,29.05,31900.0,20.2337,20.2546,20.2267,20.2337,31900.0
2009-06-26 11:35:00,29.04,29.07,29.02,29.04,41000.0,20.2267,20.2476,20.2128,20.2267,41000.0
2009-06-26 11:40:00,29.04,29.06,29.0,29.03,53800.0,20.2267,20.2406,20.1988,20.2197,53800.0
2009-06-26 11:45:00,29.02,29.03,28.98,28.98,49900.0,20.2128,20.2197,20.1849,20.1849,49900.0
2009-06-26 11:50:00,28.98,29.13,28.98,29.13,53000.0,20.1849,20.2894,20.1849,20.2894,53000.0
2009-06-26 11:55:00,29.13,29.15,29.12,29.13,37700.0,20.2894,20.3033,20.2824,20.2894,37700.0
2009-06-26 12:00:00,29.13,29.18,29.12,29.15,64200.0,20.2894,20.3242,20.2824,20.3033,64200.0
2009-06-26 12:05:00,29.15,29.17,29.13,29.15,46100.0,20.3033,20.3172,20.2894,20.3033,46100.0
2009-06-26 12:10:00,29.15,29.17,29.13,29.16,42300.0,20.3033,20.3172,20.2894,20.3103,42300.0
2009-06-26 12:15:00,29.16,29.16,29.1,29.13,52500.0,20.3103,20.3103,20.2685,20.2894,52500.0
2009-06-26 12:20:00,29.13,29.14,29.11,29.13,32800.0,20.2894,20.2964,20.2755,20.2894,32800.0
2009-06-26 12:25:00,29.14,29.17,29.13,29.17,32500.0,20.2964,20.3172,20.2894,20.3172,32500.0
2009-06-26 12:30:00,29.17,29.23,29.17,29.22,50900.0,20.3172,20.359,20.3172,20.3521,50900.0
2009-06-26 12:35:00,29.23,29.32,29.23,29.3,52600.0,20.359,20.4217,20.359,20.4078,52600.0
2009-06-26 12:40:00,29.3,29.36,29.29,29.35,54300.0,20.4078,20.4496,20.4008,20.4426,54300.0
2009-06-26 12:45:00,29.34,29.41,29.32,29.41,50000.0,20.4357,20.4844,20.4217,20.4844,50000.0
2009-06-26 12:50:00,29.41,29.44,29.4,29.42,37400.0,20.4844,20.5053,20.4774,20.4914,37400.0
2009-06-26 12:55:00,29.42,29.43,29.4,29.4,34300.0,20.4914,20.4983,20.4774,20.4774,34300.0
2009-06-26 13:00:00,29.4,29.42,29.34,29.35,54500.0,20.4774,20.4914,20.4357,20.4426,54500.0
2009-06-26 13:05:00,29.34,29.35,29.31,29.32,33900.0,20.4357,20.4426,20.4148,20.4217,33900.0
2009-06-26 13:10:00,29.32,29.33,29.3,29.31,32800.0,20.4217,20.4287,20.4078,20.4148,32800.0
2009-06-26 13:15:00,29.32,29.32,29.28,29.31,44200.0,20.4217,20.4217,20.3939,20.4148,44200.0
2009-06-26 13:20:00,29.3,29.36,29.27,29.35,53600.0,20.4078,20.4496,20.3869,20.4426,53600.0
2009-06-26 13:25:00,29.36,29.39,29.35,29.37,43500.0,20.4496,20.4705,20.4426,20.4565,43500.0
2009-06-26 13:30:00,29.38,29.38,29.28,29.28,62500.0,20.4635,20.4635,20.3939,20.3939,62500.0
2009-06-26 13:35:00,29.28,29.28,29.2,29.2,107000.0,20.3939,20.3939,20.3381,20.3381,107000.0
2009-06-26 13:40:00,29.21,29.24,29.17,29.23,64100.0,20.3451,20.366,20.3172,20.359,64100.0
2009-06-26 13:45:00,29.23,29.25,29.18,29.19,34700.0,20.359,20.373,20.3242,20.3312,34700.0
2009-06-26 13:50:00,29.2,29.2,29.17,29.17,35800.0,20.3381,20.3381,20.3172,20.3172,35800.0
2009-06-26 13:55:00,29.18,29.2,29.15,29.16,46200.0,20.3242,20.3381,20.3033,20.3103,46200.0
2009-06-26 14:00:00,29.15,29.16,29.07,29.13,102000.0,20.3033,20.3103,20.2476,20.2894,102000.0
2009-06-26 14:05:00,29.14,29.14,29.1,29.1,52800.0,20.2964,20.2964,20.2685,20.2685,52800.0
2009-06-26 14:10:00,29.1,29.15,29.08,29.15,59400.0,20.2685,20.3033,20.2546,20.3033,59400.0
2009-06-26 14:15:00,29.15,29.15,29.11,29.14,42600.0,20.3033,20.3033,20.2755,20.2964,42600.0
2009-06-26 14:20:00,29.14,29.18,29.14,29.17,27800.0,20.2964,20.3242,20.2964,20.3172,27800.0
2009-06-26 14:25:00,29.18,29.18,29.15,29.16,70200.0,20.3242,20.3242,20.3033,20.3103,70200.0
2009-06-26 14:30:00,29.16,29.22,29.15,29.21,46500.0,20.3103,20.3521,20.3033,20.3451,46500.0
2009-06-26 14:35:00,29.22,29.27,29.21,29.22,80300.0,20.3521,20.3869,20.3451,20.3521,80300.0
2009-06-26 14:40:00,29.23,29.28,29.19,29.27,95900.0,20.359,20.3939,20.3312,20.3869,95900.0
2009-06-26 14:45:00,29.27,29.29,29.25,29.26,56900.0,20.3869,20.4008,20.373,20.3799,56900.0
2009-06-26 14:50:00,29.26,29.35,29.25,29.34,79200.0,20.3799,20.4426,20.373,20.4357,79200.0
2009-06-26 14:55:00,29.35,29.35,29.27,29.34,78300.0,20.4426,20.4426,20.3869,20.4357,78300.0
2009-06-26 15:00:00,29.35,29.44,29.33,29.42,125600.0,20.4426,20.5053,20.4287,20.4914,125600.0
2009-06-26 15:05:00,29.42,29.42,29.35,29.37,98700.0,20.4914,20.4914,20.4426,20.4565,98700.0
2009-06-26 15:10:00,29.36,29.4,29.32,29.34,78100.0,20.4496,20.4774,20.4217,20.4357,78100.0
2009-06-26 15:15:00,29.34,29.34,29.25,29.29,75500.0,20.4357,20.4357,20.373,20.4008,75500.0
2009-06-26 15:20:00,29.29,29.3,29.26,29.26,58400.0,20.4008,20.4078,20.3799,20.3799,58400.0
2009-06-26 15:25:00,29.27,29.37,29.26,29.3,112100.0,20.3869,20.4565,20.3799,20.4078,112100.0
2009-06-26 15:30:00,29.31,29.4,29.31,29.37,135500.0,20.4148,20.4774,20.4148,20.4565,135500.0
2009-06-26 15:35:00,29.37,29.42,29.36,29.42,113500.0,20.4565,20.4914,20.4496,20.4914,113500.0
2009-06-26 15:40:00,29.42,29.65,29.41,29.65,290800.0,20.4914,20.6516,20.4844,20.6516,290800.0
2009-06-26 15:45:00,29.64,29.65,29.52,29.56,273500.0,20.6446,20.6516,20.561,20.5889,273500.0
2009-06-26 15:50:00,29.57,29.6,29.39,29.43,354800.0,20.5959,20.6167,20.4705,20.4983,354800.0
2009-06-26 15:55:00,29.43,29.46,29.34,29.37,618200.0,20.4983,20.5192,20.4357,20.4565,618200.0
2009-06-29 09:30:00,29.36,29.5,29.17,29.23,101800.0,20.4496,20.5471,20.3172,20.359,101800.0
2009-06-29 09:35:00,29.23,29.3,29.01,29.21,188600.0,20.359,20.4078,20.2058,20.3451,188600.0
2009-06-29 09:40:00,29.2,29.2,29.1,29.12,138500.0,20.3381,20.3381,20.2685,20.2824,138500.0
2009-06-29 09:45:00,29.13,29.13,29.02,29.04,86500.0,20.2894,20.2894,20.2128,20.2267,86500.0
2009-06-29 09:50:00,29.05,29.1,28.98,29.02,138500.0,20.2337,20.2685,20.1849,20.2128,138500.0
2009-06-29 09:55:00,29.03,29.03,28.95,28.95,92700.0,20.2197,20.2197,20.164,20.164,92700.0
2009-06-29 10:00:00,28.95,29.0,28.93,28.98,81700.0,20.164,20.1988,20.1501,20.1849,81700.0
2009-06-29 10:05:00,28.99,29.01,28.95,28.99,114600.0,20.1919,20.2058,20.164,20.1919,114600.0
2009-06-29 10:10:00,28.99,29.14,28.97,29.12,119600.0,20.1919,20.2964,20.1779,20.2824,119600.0
2009-06-29 10:15:00,29.11,29.19,29.1,29.15,74700.0,20.2755,20.3312,20.2685,20.3033,74700.0
2009-06-29 10:20:00,29.15,29.16,29.05,29.13,90400.0,20.3033,20.3103,20.2337,20.2894,90400.0
2009-06-29 10:25:00,29.12,29.24,29.11,29.23,115800.0,20.2824,20.366,20.2755,20.359,115800.0
2009-06-29 10:30:00,29.23,29.34,29.17,29.34,100000.0,20.359,20.4357,20.3172,20.4357,100000.0
2009-06-29 10:35:00,29.33,29.41,29.33,29.36,103400.0,20.4287,20.4844,20.4287,20.4496,103400.0
2009-06-29 10:40:00,29.36,29.36,29.27,29.32,124100.0,20.4496,20.4496,20.3869,20.4217,124100.0
2009-06-29 10:45:00,29.32,29.4,29.32,29.34,87600.0,20.4217,20.4774,20.4217,20.4357,87600.0
2009-06-29 10:50:00,29.34,29.34,29.23,29.28,144700.0,20.4357,20.4357,20.359,20.3939,144700.0
2009-06-29 10:55:00,29.28,29.36,29.24,29.3,98900.0,20.3939,20.4496,20.366,20.4078,98900.0
2009-06-29 11:00:00,29.3,29.36,29.25,29.34,67000.0,20.4078,20.4496,20.373,20.4357,67000.0
2009-06-29 11:05:00,29.34,29.39,29.33,29.36,83000.0,20.4357,20.4705,20.4287,20.4496,83000.0
2009-06-29 11:10:00,29.36,29.44,29.33,29.38,98400.0,20.4496,20.5053,20.4287,20.4635,98400.0
2009-06-29 11:15:00,29.39,29.39,29.31,29.32,53600.0,20.4705,20.4705,20.4148,20.4217,53600.0
2009-06-29 11:20:00,29.31,29.47,29.31,29.41,75400.0,20.4148,20.5262,20.4148,20.4844,75400.0
2009-06-29 11:25:00,29.42,29.47,29.38,29.42,60200.0,20.4914,20.5262,20.4635,20.4914,60200.0
2009-06-29 11:30:00,29.42,29.48,29.4,29.44,87600.0,20.4914,20.5332,20.4774,20.5053,87600.0
2009-06-29 11:35:00,29.44,29.45,29.29,29.29,56200.0,20.5053,20.5123,20.4008,20.4008,56200.0
2009-06-29 11:40:00,29.29,29.39,29.28,29.38,58200.0,20.4008,20.4705,20.3939,20.4635,58200.0
2009-06-29 11:45:00,29.38,29.39,29.3,29.32,100600.0,20.4635,20.4705,20.4078,20.4217,100600.0
2009-06-29 11:50:00,29.32,29.36,29.31,29.34,78000.0,20.4217,20.4496,20.4148,20.4357,78000.0
2009-06-29 11:55:00,29.34,29.36,29.32,29.36,34100.0,20.4357,20.4496,20.4217,20.4496,34100.0
2009-06-29 12:00:00,29.36,29.36,29.24,29.25,67000.0,20.4496,20.4496,20.366,20.373,67000.0
2009-06-29 12:05:00,29.25,29.3,29.25,29.29,42900.0,20.373,20.4078,20.373,20.4008,42900.0
2009-06-29 12:10:00,29.29,29.31,29.28,29.3,23400.0,20.4008,20.4148,20.3939,20.4078,23400.0
2009-06-29 12:15:00,29.3,29.35,29.3,29.34,33600.0,20.4078,20.4426,20.4078,20.4357,33600.0
2009-06-29 12:20:00,29.34,29.35,29.3,29.33,28300.0,20.4357,20.4426,20.4078,20.4287,28300.0
2009-06-29 12:25:00,29.33,29.38,29.32,29.35,56400.0,20.4287,20.4635,20.4217,20.4426,56400.0
2009-06-29 12:30:00,29.34,29.39,29.33,29.35,68900.0,20.4357,20.4705,20.4287,20.4426,68900.0
2009-06-29 12:35:00,29.35,29.36,29.28,29.28,52400.0,20.4426,20.4496,20.3939,20.3939,52400.0
2009-06-29 12:40:00,29.28,29.31,29.23,29.31,46100.0,20.3939,20.4148,20.359,20.4148,46100.0
2009-06-29 12:45:00,29.31,29.31,29.24,29.25,42400.0,20.4148,20.4148,20.366,20.373,42400.0
2009-06-29 12:50:00,29.25,29.33,29.24,29.33,48500.0,20.373,20.4287,20.366,20.4287,48500.0
2009-06-29 12:55:00,29.33,29.34,29.25,29.25,41100.0,20.4287,20.4357,20.373,20.373,41100.0
2009-06-29 13:00:00,29.25,29.34,29.25,29.34,26200.0,20.373,20.4357,20.373,20.4357,26200.0
2009-06-29 13:05:00,29.34,29.37,29.33,29.37,39400.0,20.4357,20.4565,20.4287,20.4565,39400.0
2009-06-29 13:10:00,29.37,29.44,29.36,29.44,66700.0,20.4565,20.5053,20.4496,20.5053,66700.0
2009-06-29 13:15:00,29.44,29.45,29.35,29.36,60700.0,20.5053,20.5123,20.4426,20.4496,60700.0
2009-06-29 13:20:00,29.35,29.47,29.34,29.45,52500.0,20.4426,20.5262,20.4357,20.5123,52500.0
2009-06-29 13:25:00,29.46,29.46,29.39,29.39,46600.0,20.5192,20.5192,20.4705,20.4705,46600.0
2009-06-29 13:30:00,29.39,29.49,29.39,29.49,102600.0,20.4705,20.5401,20.4705,20.5401,102600.0
2009-06-29 13:35:00,29.49,29.54,29.49,29.53,139500.0,20.5401,20.575,20.5401,20.568,139500.0
2009-06-29 13:40:00,29.54,29.56,29.49,29.49,80100.0,20.575,20.5889,20.5401,20.5401,80100.0
2009-06-29 13:45:00,29.49,29.5,29.49,29.5,39600.0,20.5401,20.5471,20.5401,20.5471,39600.0
2009-06-29 13:50:00,29.5,29.52,29.49,29.51,74500.0,20.5471,20.561,20.5401,20.5541,74500.0
2009-06-29 13:55:00,29.51,29.59,29.5,29.59,76300.0,20.5541,20.6098,20.5471,20.6098,76300.0
2009-06-29 14:00:00,29.59,29.59,29.49,29.5,92100.0,20.6098,20.6098,20.5401,20.5471,92100.0
2009-06-29 14:05:00,29.49,29.54,29.49,29.54,31900.0,20.5401,20.575,20.5401,20.575,31900.0
2009-06-29 14:10:00,29.54,29.59,29.54,29.58,51500.0,20.575,20.6098,20.575,20.6028,51500.0
2009-06-29 14:15:00,29.58,29.62,29.57,29.61,66200.0,20.6028,20.6307,20.5959,20.6237,66200.0
2009-06-29 14:20:00,29.6,29.62,29.54,29.58,53300.0,20.6167,20.6307,20.575,20.6028,53300.0
2009-06-29 14:25:00,29.59,29.62,29.58,29.6,30300.0,20.6098,20.6307,20.6028,20.6167,30300.0
2009-06-29 14:30:00,29.61,29.67,29.6,29.66,34000.0,20.6237,20.6655,20.6167,20.6585,34000.0
2009-06-29 14:35:00,29.67,29.68,29.59,29.61,46300.0,20.6655,20.6725,20.6098,20.6237,46300.0
2009-06-29 14:40:00,29.61,29.65,29.56,29.63,39800.0,20.6237,20.6516,20.5889,20.6376,39800.0
2009-06-29 14:45:00,29.63,29.65,29.6,29.6,36200.0,20.6376,20.6516,20.6167,20.6167,36200.0
2009-06-29 14:50:00,29.61,29.65,29.6,29.65,39700.0,20.6237,20.6516,20.6167,20.6516,39700.0
2009-06-29 14:55:00,29.64,29.75,29.64,29.73,111900.0,20.6446,20.7212,20.6446,20.7073,111900.0
2009-06-29 15:00:00,29.73,29.75,29.71,29.73,65000.0,20.7073,20.7212,20.6934,20.7073,65000.0
2009-06-29 15:05:00,29.73,29.78,29.7,29.71,75800.0,20.7073,20.7421,20.6864,20.6934,75800.0
2009-06-29 15:10:00,29.71,29.74,29.68,29.7,78900.0,20.6934,20.7143,20.6725,20.6864,78900.0
2009-06-29 15:15:00,29.69,29.77,29.69,29.75,99300.0,20.6794,20.7352,20.6794,20.7212,99300.0
2009-06-29 15:20:00,29.76,29.79,29.71,29.79,94800.0,20.7282,20.7491,20.6934,20.7491,94800.0
2009-06-29 15:25:00,29.79,29.82,29.77,29.82,77100.0,20.7491,20.77,20.7352,20.77,77100.0
2009-06-29 15:30:00,29.81,29.82,29.71,29.74,155100.0,20.763,20.77,20.6934,20.7143,155100.0
2009-06-29 15:35:00,29.74,29.75,29.65,29.67,135500.0,20.7143,20.7212,20.6516,20.6655,135500.0
2009-06-29 15:40:00,29.67,29.84,29.67,29.81,258900.0,20.6655,20.7839,20.6655,20.763,258900.0
2009-06-29 15:45:00,29.82,29.83,29.75,29.82,158900.0,20.77,20.7769,20.7212,20.77,158900.0
2009-06-29 15:50:00,29.82,29.83,29.76,29.8,398100.0,20.77,20.7769,20.7282,20.756,398100.0
2009-06-29 15:55:00,29.8,29.81,29.68,29.71,648600.0,20.756,20.763,20.6725,20.6934,648600.0
2009-06-30 09:30:00,29.53,29.69,29.51,29.57,108100.0,20.568,20.6794,20.5541,20.5959,108100.0
2009-06-30 09:35:00,29.59,29.66,29.48,29.61,133500.0,20.6098,20.6585,20.5332,20.6237,133500.0
2009-06-30 09:40:00,29.61,29.75,29.6,29.73,77300.0,20.6237,20.7212,20.6167,20.7073,77300.0
2009-06-30 09:45:00,29.72,29.76,29.64,29.73,72800.0,20.7003,20.7282,20.6446,20.7073,72800.0
2009-06-30 09:50:00,29.73,29.75,29.59,29.7,101300.0,20.7073,20.7212,20.6098,20.6864,101300.0
2009-06-30 09:55:00,29.7,29.72,29.6,29.62,42500.0,20.6864,20.7003,20.6167,20.6307,42500.0
2009-06-30 10:00:00,29.63,29.64,29.43,29.61,327400.0,20.6376,20.6446,20.4983,20.6237,327400.0
2009-06-30 10:05:00,29.61,29.62,29.45,29.51,180700.0,20.6237,20.6307,20.5123,20.5541,180700.0
2009-06-30 10:10:00,29.52,29.55,29.34,29.34,109300.0,20.561,20.5819,20.4357,20.4357,109300.0
2009-06-30 10:15:00,29.34,29.36,29.24,29.24,94800.0,20.4357,20.4496,20.366,20.366,94800.0
2009-06-30 10:20:00,29.24,29.29,29.17,29.27,93000.0,20.366,20.4008,20.3172,20.3869,93000.0
2009-06-30 10:25:00,29.28,29.28,29.18,29.2,47000.0,20.3939,20.3939,20.3242,20.3381,47000.0
2009-06-30 10:30:00,29.2,29.21,29.05,29.14,98300.0,20.3381,20.3451,20.2337,20.2964,98300.0
2009-06-30 10:35:00,29.14,29.2,29.06,29.18,52300.0,20.2964,20.3381,20.2406,20.3242,52300.0
2009-06-30 10:40:00,29.18,29.23,29.12,29.15,79300.0,20.3242,20.359,20.2824,20.3033,79300.0
2009-06-30 10:45:00,29.15,29.23,29.09,29.22,84600.0,20.3033,20.359,20.2615,20.3521,84600.0
2009-06-30 10:50:00,29.23,29.23,29.15,29.16,39100.0,20.359,20.359,20.3033,20.3103,39100.0
2009-06-30 10:55:00,29.17,29.23,29.15,29.22,70300.0,20.3172,20.359,20.3033,20.3521,70300.0
2009-06-30 11:00:00,29.23,29.29,29.21,29.24,88200.0,20.359,20.4008,20.3451,20.366,88200.0
2009-06-30 11:05:00,29.24,29.26,29.19,29.21,79400.0,20.366,20.3799,20.3312,20.3451,79400.0
2009-06-30 11:10:00,29.2,29.24,29.15,29.2,67700.0,20.3381,20.366,20.3033,20.3381,67700.0
2009-06-30 11:15:00,29.21,29.29,29.2,29.29,57600.0,20.3451,20.4008,20.3381,20.4008,57600.0
2009-06-30 11:20:00,29.29,29.3,29.21,29.29,40700.0,20.4008,20.4078,20.3451,20.4008,40700.0
2009-06-30 11:25:00,29.29,29.3,29.22,29.25,58200.0,20.4008,20.4078,20.3521,20.373,58200.0
2009-06-30 11:30:00,29.25,29.25,29.16,29.21,75800.0,20.373,20.373,20.3103,20.3451,75800.0
2009-06-30 11:35:00,29.21,29.21,29.1,29.12,64600.0,20.3451,20.3451,20.2685,20.2824,64600.0
2009-06-30 11:40:00,29.13,29.16,29.12,29.14,33800.0,20.2894,20.3103,20.2824,20.2964,33800.0
2009-06-30 11:45:00,29.14,29.2,29.13,29.19,30100.0,20.2964,20.3381,20.2894,20.3312,30100.0
2009-06-30 11:50:00,29.19,29.19,29.12,29.13,66400.0,20.3312,20.3312,20.2824,20.2894,66400.0
2009-06-30 11:55:00,29.14,29.19,29.1,29.16,59500.0,20.2964,20.3312,20.2685,20.3103,59500.0
2009-06-30 12:00:00,29.16,29.17,29.11,29.14,41500.0,20.3103,20.3172,20.2755,20.2964,41500.0
2009-06-30 12:05:00,29.14,29.14,29.1,29.1,27400.0,20.2964,20.2964,20.2685,20.2685,27400.0
2009-06-30 12:10:00,29.11,29.14,29.08,29.12,19400.0,20.2755,20.2964,20.2546,20.2824,19400.0
2009-06-30 12:15:00,29.12,29.12,29.05,29.05,28800.0,20.2824,20.2824,20.2337,20.2337,28800.0
2009-06-30 12:20:00,29.06,29.07,28.99,29.01,80900.0,20.2406,20.2476,20.1919,20.2058,80900.0
2009-06-30 12:25:00,29.02,29.1,29.02,29.08,40300.0,20.2128,20.2685,20.2128,20.2546,40300.0
2009-06-30 12:30:00,29.08,29.11,29.06,29.09,33300.0,20.2546,20.2755,20.2406,20.2615,33300.0
2009-06-30 12:35:00,29.1,29.15,29.07,29.09,74800.0,20.2685,20.3033,20.2476,20.2615,74800.0
2009-06-30 12:40:00,29.09,29.1,29.06,29.07,85100.0,20.2615,20.2685,20.2406,20.2476,85100.0
2009-06-30 12:45:00,29.06,29.13,29.06,29.1,32500.0,20.2406,20.2894,20.2406,20.2685,32500.0
2009-06-30 12:50:00,29.1,29.1,29.02,29.03,48500.0,20.2685,20.2685,20.2128,20.2197,48500.0
2009-06-30 12:55:00,29.02,29.08,29.02,29.08,34000.0,20.2128,20.2546,20.2128,20.2546,34000.0
2009-06-30 13:00:00,29.08,29.12,29.07,29.07,48300.0,20.2546,20.2824,20.2476,20.2476,48300.0
2009-06-30 13:05:00,29.08,29.09,29.04,29.07,78800.0,20.2546,20.2615,20.2267,20.2476,78800.0
2009-06-30 13:10:00,29.08,29.08,29.04,29.04,33600.0,20.2546,20.2546,20.2267,20.2267,33600.0
2009-06-30 13:15:00,29.05,29.05,28.96,28.96,36800.0,20.2337,20.2337,20.171,20.171,36800.0
2009-06-30 13:20:00,28.97,29.02,28.95,28.98,74600.0,20.1779,20.2128,20.164,20.1849,74600.0
2009-06-30 13:25:00,28.99,29.03,28.96,28.97,26900.0,20.1919,20.2197,20.171,20.1779,26900.0
2009-06-30 13:30:00,28.98,29.02,28.96,28.96,53200.0,20.1849,20.2128,20.171,20.171,53200.0
2009-06-30 13:35:00,28.96,29.03,28.95,29.03,61300.0,20.171,20.2197,20.164,20.2197,61300.0
2009-06-30 13:40:00,29.03,29.11,29.03,29.1,49900.0,20.2197,20.2755,20.2197,20.2685,49900.0
2009-06-30 13:45:00,29.1,29.1,29.07,29.07,67100.0,20.2685,20.2685,20.2476,20.2476,67100.0
2009-06-30 13:50:00,29.08,29.1,29.04,29.04,68700.0,20.2546,20.2685,20.2267,20.2267,68700.0
2009-06-30 13:55:00,29.05,29.06,28.93,28.96,141400.0,20.2337,20.2406,20.1501,20.171,141400.0
2009-06-30 14:00:00,28.96,29.02,28.9,29.02,83000.0,20.171,20.2128,20.1292,20.2128,83000.0
2009-06-30 14:05:00,29.02,29.06,29.0,29.02,71300.0,20.2128,20.2406,20.1988,20.2128,71300.0
2009-06-30 14:10:00,29.03,29.1,29.03,29.09,46800.0,20.2197,20.2685,20.2197,20.2615,46800.0
2009-06-30 14:15:00,29.1,29.1,29.09,29.09,27200.0,20.2685,20.2685,20.2615,20.2615,27200.0
2009-06-30 14:20:00,29.1,29.14,29.07,29.12,121700.0,20.2685,20.2964,20.2476,20.2824,121700.0
2009-06-30 14:25:00,29.11,29.2,29.11,29.19,70700.0,20.2755,20.3381,20.2755,20.3312,70700.0
2009-06-30 14:30:00,29.2,29.26,29.17,29.25,86300.0,20.3381,20.3799,20.3172,20.373,86300.0
2009-06-30 14:35:00,29.26,29.26,29.22,29.26,97900.0,20.3799,20.3799,20.3521,20.3799,97900.0
2009-06-30 14:40:00,29.26,29.26,29.16,29.21,117800.0,20.3799,20.3799,20.3103,20.3451,117800.0
2009-06-30 14:45:00,29.22,29.23,29.14,29.16,78000.0,20.3521,20.359,20.2964,20.3103,78000.0
2009-06-30 14:50:00,29.16,29.19,29.16,29.19,29700.0,20.3103,20.3312,20.3103,20.3312,29700.0
2009-06-30 14:55:00,29.19,29.19,29.14,29.18,75800.0,20.3312,20.3312,20.2964,20.3242,75800.0
2009-06-30 15:00:00,29.18,29.2,29.07,29.1,63000.0,20.3242,20.3381,20.2476,20.2685,63000.0
2009-06-30 15:05:00,29.1,29.16,29.1,29.15,42300.0,20.2685,20.3103,20.2685,20.3033,42300.0
2009-06-30 15:10:00,29.16,29.22,29.11,29.11,145700.0,20.3103,20.3521,20.2755,20.2755,145700.0
2009-06-30 15:15:00,29.12,29.14,29.09,29.1,77600.0,20.2824,20.2964,20.2615,20.2685,77600.0
2009-06-30 15:20:00,29.1,29.16,29.08,29.14,133800.0,20.2685,20.3103,20.2546,20.2964,133800.0
2009-06-30 15:25:00,29.14,29.2,29.13,29.17,93600.0,20.2964,20.3381,20.2894,20.3172,93600.0
2009-06-30 15:30:00,29.17,29.32,29.17,29.31,129500.0,20.3172,20.4217,20.3172,20.4148,129500.0
2009-06-30 15:35:00,29.31,29.36,29.28,29.35,165400.0,20.4148,20.4496,20.3939,20.4426,165400.0
2009-06-30 15:40:00,29.36,29.45,29.36,29.45,193900.0,20.4496,20.5123,20.4496,20.5123,193900.0
2009-06-30 15:45:00,29.45,29.53,29.44,29.49,195600.0,20.5123,20.568,20.5053,20.5401,195600.0
2009-06-30 15:50:00,29.49,29.5,29.31,29.31,359800.0,20.5401,20.5471,20.4148,20.4148,359800.0
2009-06-30 15:55:00,29.32,29.37,29.28,29.35,704500.0,20.4217,20.4565,20.3939,20.4426,704500.0
2009-07-01 09:30:00,29.1,29.5,29.04,29.45,136900.0,20.2685,20.5471,20.2267,20.5123,136900.0
2009-07-01 09:35:00,29.45,29.47,29.07,29.11,193800.0,20.5123,20.5262,20.2476,20.2755,193800.0
2009-07-01 09:40:00,29.11,29.12,28.93,29.09,153800.0,20.2755,20.2824,20.1501,20.2615,153800.0
2009-07-01 09:45:00,29.09,29.18,28.98,29.16,124300.0,20.2615,20.3242,20.1849,20.3103,124300.0
2009-07-01 09:50:00,29.17,29.21,29.05,29.09,98500.0,20.3172,20.3451,20.2337,20.2615,98500.0
2009-07-01 09:55:00,29.08,29.16,29.05,29.05,78500.0,20.2546,20.3103,20.2337,20.2337,78500.0
2009-07-01 10:00:00,29.06,29.06,28.82,28.91,242000.0,20.2406,20.2406,20.0735,20.1362,242000.0
2009-07-01 10:05:00,28.91,28.99,28.9,28.94,90200.0,20.1362,20.1919,20.1292,20.157,90200.0
2009-07-01 10:10:00,28.94,28.95,28.83,28.88,127800.0,20.157,20.164,20.0804,20.1153,127800.0
2009-07-01 10:15:00,28.88,28.99,28.85,28.86,157400.0,20.1153,20.1919,20.0944,20.1013,157400.0
2009-07-01 10:20:00,28.86,28.89,28.78,28.8,146300.0,20.1013,20.1222,20.0456,20.0595,146300.0
2009-07-01 10:25:00,28.8,28.9,28.75,28.81,189100.0,20.0595,20.1292,20.0247,20.0665,189100.0
2009-07-01 10:30:00,28.81,28.92,28.8,28.86,82400.0,20.0665,20.1431,20.0595,20.1013,82400.0
2009-07-01 10:35:00,28.86,28.87,28.82,28.84,79800.0,20.1013,20.1083,20.0735,20.0874,79800.0
2009-07-01 10:40:00,28.85,28.88,28.85,28.87,38400.0,20.0944,20.1153,20.0944,20.1083,38400.0
2009-07-01 10:45:00,28.87,28.9,28.85,28.89,47800.0,20.1083,20.1292,20.0944,20.1222,47800.0
2009-07-01 10:50:00,28.88,28.93,28.85,28.93,94200.0,20.1153,20.1501,20.0944,20.1501,94200.0
2009-07-01 10:55:00,28.93,29.01,28.92,28.94,121800.0,20.1501,20.2058,20.1431,20.157,121800.0
2009-07-01 11:00:00,28.94,29.0,28.89,28.92,65200.0,20.157,20.1988,20.1222,20.1431,65200.0
2009-07-01 11:05:00,28.92,28.93,28.84,28.9,68400.0,20.1431,20.1501,20.0874,20.1292,68400.0
2009-07-01 11:10:00,28.9,28.96,28.88,28.95,45100.0,20.1292,20.171,20.1153,20.164,45100.0
2009-07-01 11:15:00,28.95,28.98,28.94,28.97,44300.0,20.164,20.1849,20.157,20.1779,44300.0
2009-07-01 11:20:00,28.97,28.98,28.91,28.95,49600.0,20.1779,20.1849,20.1362,20.164,49600.0
2009-07-01 11:25:00,28.95,29.0,28.95,28.95,52700.0,20.164,20.1988,20.164,20.164,52700.0
2009-07-01 11:30:00,28.95,28.99,28.94,28.95,71400.0,20.164,20.1919,20.157,20.164,71400.0
2009-07-01 11:35:00,28.95,28.95,28.85,28.85,76000.0,20.164,20.164,20.0944,20.0944,76000.0
2009-07-01 11:40:00,28.85,28.86,28.82,28.84,48400.0,20.0944,20.1013,20.0735,20.0874,48400.0
2009-07-01 11:45:00,28.84,28.85,28.83,28.84,40500.0,20.0874,20.0944,20.0804,20.0874,40500.0
2009-07-01 11:50:00,28.85,28.88,28.84,28.88,52800.0,20.0944,20.1153,20.0874,20.1153,52800.0
2009-07-01 11:55:00,28.88,28.88,28.83,28.83,62400.0,20.1153,20.1153,20.0804,20.0804,62400.0
2009-07-01 12:00:00,28.84,28.84,28.8,28.83,120100.0,20.0874,20.0874,20.0595,20.0804,120100.0
2009-07-01 12:05:00,28.83,28.83,28.74,28.78,81100.0,20.0804,20.0804,20.0177,20.0456,81100.0
2009-07-01 12:10:00,28.79,28.8,28.67,28.69,158400.0,20.0526,20.0595,19.969,19.9829,158400.0
2009-07-01 12:15:00,28.69,28.7,28.68,28.7,102600.0,19.9829,19.9899,19.976,19.9899,102600.0
2009-07-01 12:20:00,28.7,28.75,28.69,28.75,60300.0,19.9899,20.0247,19.9829,20.0247,60300.0
2009-07-01 12:25:00,28.75,28.75,28.72,28.75,45100.0,20.0247,20.0247,20.0038,20.0247,45100.0
2009-07-01 12:30:00,28.74,28.75,28.72,28.75,21100.0,20.0177,20.0247,20.0038,20.0247,21100.0
2009-07-01 12:35:00,28.74,28.75,28.71,28.72,29200.0,20.0177,20.0247,19.9969,20.0038,29200.0
2009-07-01 12:40:00,28.72,28.72,28.7,28.7,32900.0,20.0038,20.0038,19.9899,19.9899,32900.0
2009-07-01 12:45:00,28.7,28.71,28.67,28.67,48700.0,19.9899,19.9969,19.969,19.969,48700.0
2009-07-01 12:50:00,28.68,28.68,28.65,28.66,35700.0,19.976,19.976,19.9551,19.962,35700.0
2009-07-01 12:55:00,28.66,28.67,28.64,28.64,38400.0,19.962,19.969,19.9481,19.9481,38400.0
2009-07-01 13:00:00,28.65,28.69,28.64,28.69,28700.0,19.9551,19.9829,19.9481,19.9829,28700.0
2009-07-01 13:05:00,28.7,28.71,28.69,28.7,237700.0,19.9899,19.9969,19.9829,19.9899,237700.0
2009-07-01 13:10:00,28.7,28.73,28.69,28.72,47000.0,19.9899,20.0108,19.9829,20.0038,47000.0
2009-07-01 13:15:00,28.73,28.74,28.72,28.74,17800.0,20.0108,20.0177,20.0038,20.0177,17800.0
2009-07-01 13:20:00,28.74,28.75,28.73,28.75,63800.0,20.0177,20.0247,20.0108,20.0247,63800.0
2009-07-01 13:25:00,28.75,28.81,28.72,28.79,113200.0,20.0247,20.0665,20.0038,20.0526,113200.0
2009-07-01 13:30:00,28.79,28.85,28.79,28.85,71100.0,20.0526,20.0944,20.0526,20.0944,71100.0
2009-07-01 13:35:00,28.84,28.93,28.84,28.92,146900.0,20.0874,20.1501,20.0874,20.1431,146900.0
2009-07-01 13:40:00,28.93,28.95,28.87,28.88,64300.0,20.1501,20.164,20.1083,20.1153,64300.0
2009-07-01 13:45:00,28.88,28.88,28.81,28.81,65600.0,20.1153,20.1153,20.0665,20.0665,65600.0
2009-07-01 13:50:00,28.82,28.82,28.73,28.73,58700.0,20.0735,20.0735,20.0108,20.0108,58700.0
2009-07-01 13:55:00,28.74,28.77,28.68,28.69,91900.0,20.0177,20.0386,19.976,19.9829,91900.0
2009-07-01 14:00:00,28.68,28.68,28.6,28.6,119900.0,19.976,19.976,19.9202,19.9202,119900.0
2009-07-01 14:05:00,28.61,28.61,28.54,28.54,96600.0,19.9272,19.9272,19.8784,19.8784,96600.0
2009-07-01 14:10:00,28.55,28.57,28.52,28.57,173900.0,19.8854,19.8993,19.8645,19.8993,173900.0
2009-07-01 14:15:00,28.56,28.57,28.53,28.55,97300.0,19.8924,19.8993,19.8715,19.8854,97300.0
2009-07-01 14:20:00,28.55,28.63,28.55,28.59,124600.0,19.8854,19.9411,19.8854,19.9133,124600.0
2009-07-01 14:25:00,28.59,28.67,28.58,28.65,57400.0,19.9133,19.969,19.9063,19.9551,57400.0
2009-07-01 14:30:00,28.65,28.69,28.62,28.64,174200.0,19.9551,19.9829,19.9342,19.9481,174200.0
2009-07-01 14:35:00,28.64,28.69,28.64,28.67,137600.0,19.9481,19.9829,19.9481,19.969,137600.0
2009-07-01 14:40:00,28.67,28.74,28.67,28.74,107900.0,19.969,20.0177,19.969,20.0177,107900.0
2009-07-01 14:45:00,28.74,28.77,28.72,28.76,115900.0,20.0177,20.0386,20.0038,20.0317,115900.0
2009-07-01 14:50:00,28.76,28.78,28.72,28.75,104600.0,20.0317,20.0456,20.0038,20.0247,104600.0
2009-07-01 14:55:00,28.75,28.82,28.74,28.81,184700.0,20.0247,20.0735,20.0177,20.0665,184700.0
2009-07-01 15:00:00,28.81,28.83,28.77,28.77,86300.0,20.0665,20.0804,20.0386,20.0386,86300.0
2009-07-01 15:05:00,28.78,28.82,28.74,28.81,156700.0,20.0456,20.0735,20.0177,20.0665,156700.0
2009-07-01 15:10:00,28.82,28.82,28.74,28.79,78500.0,20.0735,20.0735,20.0177,20.0526,78500.0
2009-07-01 15:15:00,28.81,28.85,28.75,28.75,118300.0,20.0665,20.0944,20.0247,20.0247,118300.0
2009-07-01 15:20:00,28.75,28.78,28.69,28.7,107000.0,20.0247,20.0456,19.9829,19.9899,107000.0
2009-07-01 15:25:00,28.71,28.71,28.61,28.64,166200.0,19.9969,19.9969,19.9272,19.9481,166200.0
2009-07-01 15:30:00,28.64,28.67,28.61,28.67,158900.0,19.9481,19.969,19.9272,19.969,158900.0
2009-07-01 15:35:00,28.67,28.69,28.62,28.66,133800.0,19.969,19.9829,19.9342,19.962,133800.0
2009-07-01 15:40:00,28.66,28.75,28.64,28.65,258800.0,19.962,20.0247,19.9481,19.9551,258800.0
2009-07-01 15:45:00,28.64,28.65,28.6,28.6,142000.0,19.9481,19.9551,19.9202,19.9202,142000.0
2009-07-01 15:50:00,28.59,28.73,28.58,28.68,282200.0,19.9133,20.0108,19.9063,19.976,282200.0
2009-07-01 15:55:00,28.68,28.73,28.61,28.68,465900.0,19.976,20.0108,19.9272,19.976,465900.0
2009-07-02 09:30:00,28.59,28.59,28.34,28.35,187300.0,19.9133,19.9133,19.7391,19.7461,187300.0
2009-07-02 09:35:00,28.35,28.38,28.26,28.33,185900.0,19.7461,19.767,19.6834,19.7322,185900.0
2009-07-02 09:40:00,28.32,28.44,28.26,28.38,136800.0,19.7252,19.8088,19.6834,19.767,136800.0
2009-07-02 09:45:00,28.37,28.57,28.37,28.57,198100.0,19.76,19.8993,19.76,19.8993,198100.0
2009-07-02 09:50:00,28.57,28.57,28.29,28.3,164500.0,19.8993,19.8993,19.7043,19.7113,164500.0
2009-07-02 09:55:00,28.31,28.38,28.3,28.36,100100.0,19.7182,19.767,19.7113,19.7531,100100.0
2009-07-02 10:00:00,28.37,28.46,28.36,28.37,89500.0,19.76,19.8227,19.7531,19.76,89500.0
2009-07-02 10:05:00,28.37,28.41,28.33,28.37,162600.0,19.76,19.7879,19.7322,19.76,162600.0
2009-07-02 10:10:00,28.38,28.39,28.34,28.36,78100.0,19.767,19.774,19.7391,19.7531,78100.0
2009-07-02 10:15:00,28.36,28.4,28.34,28.36,82700.0,19.7531,19.7809,19.7391,19.7531,82700.0
2009-07-02 10:20:00,28.36,28.39,28.35,28.39,76400.0,19.7531,19.774,19.7461,19.774,76400.0
2009-07-02 10:25:00,28.4,28.4,28.35,28.35,58000.0,19.7809,19.7809,19.7461,19.7461,58000.0
2009-07-02 10:30:00,28.35,28.38,28.34,28.36,154700.0,19.7461,19.767,19.7391,19.7531,154700.0
2009-07-02 10:35:00,28.37,28.41,28.34,28.34,88700.0,19.76,19.7879,19.7391,19.7391,88700.0
2009-07-02 10:40:00,28.34,28.35,28.31,28.34,153300.0,19.7391,19.7461,19.7182,19.7391,153300.0
2009-07-02 10:45:00,28.34,28.36,28.3,28.34,162600.0,19.7391,19.7531,19.7113,19.7391,162600.0
2009-07-02 10:50:00,28.33,28.37,28.32,28.34,148600.0,19.7322,19.76,19.7252,19.7391,148600.0
2009-07-02 10:55:00,28.34,28.39,28.33,28.37,146300.0,19.7391,19.774,19.7322,19.76,146300.0
2009-07-02 11:00:00,28.37,28.38,28.29,28.3,142400.0,19.76,19.767,19.7043,19.7113,142400.0
2009-07-02 11:05:00,28.3,28.33,28.29,28.33,68400.0,19.7113,19.7322,19.7043,19.7322,68400.0
2009-07-02 11:10:00,28.32,28.35,28.32,28.33,70500.0,19.7252,19.7461,19.7252,19.7322,70500.0
2009-07-02 11:15:00,28.33,28.34,28.28,28.3,134900.0,19.7322,19.7391,19.6974,19.7113,134900.0
2009-07-02 11:20:00,28.28,28.28,28.23,28.25,93200.0,19.6974,19.6974,19.6625,19.6765,93200.0
2009-07-02 11:25:00,28.25,28.25,28.2,28.22,122100.0,19.6765,19.6765,19.6416,19.6556,122100.0
2009-07-02 11:30:00,28.22,28.23,28.2,28.23,70200.0,19.6556,19.6625,19.6416,19.6625,70200.0
2009-07-02 11:35:00,28.23,28.27,28.2,28.27,70200.0,19.6625,19.6904,19.6416,19.6904,70200.0
2009-07-02 11:40:00,28.27,28.3,28.25,28.27,108300.0,19.6904,19.7113,19.6765,19.6904,108300.0
2009-07-02 11:45:00,28.25,28.28,28.23,28.25,108700.0,19.6765,19.6974,19.6625,19.6765,108700.0
2009-07-02 11:50:00,28.26,28.44,28.25,28.43,354700.0,19.6834,19.8088,19.6765,19.8018,354700.0
2009-07-02 11:55:00,28.44,28.49,28.4,28.48,96300.0,19.8088,19.8436,19.7809,19.8367,96300.0
2009-07-02 12:00:00,28.48,28.52,28.45,28.51,156200.0,19.8367,19.8645,19.8158,19.8575,156200.0
2009-07-02 12:05:00,28.51,28.52,28.49,28.51,104300.0,19.8575,19.8645,19.8436,19.8575,104300.0
2009-07-02 12:10:00,28.52,28.6,28.51,28.59,175500.0,19.8645,19.9202,19.8575,19.9133,175500.0
2009-07-02 12:15:00,28.59,28.59,28.49,28.5,165900.0,19.9133,19.9133,19.8436,19.8506,165900.0
2009-07-02 12:20:00,28.5,28.5,28.43,28.43,157700.0,19.8506,19.8506,19.8018,19.8018,157700.0
2009-07-02 12:25:00,28.43,28.45,28.43,28.43,79700.0,19.8018,19.8158,19.8018,19.8018,79700.0
2009-07-02 12:30:00,28.43,28.44,28.37,28.37,130900.0,19.8018,19.8088,19.76,19.76,130900.0
2009-07-02 12:35:00,28.37,28.42,28.37,28.41,55300.0,19.76,19.7949,19.76,19.7879,55300.0
2009-07-02 12:40:00,28.42,28.42,28.4,28.41,20400.0,19.7949,19.7949,19.7809,19.7879,20400.0
2009-07-02 12:45:00,28.41,28.41,28.38,28.38,88600.0,19.7879,19.7879,19.767,19.767,88600.0
2009-07-02 12:50:00,28.38,28.41,28.37,28.38,110200.0,19.767,19.7879,19.76,19.767,110200.0
2009-07-02 12:55:00,28.38,28.44,28.37,28.43,73300.0,19.767,19.8088,19.76,19.8018,73300.0
2009-07-02 13:00:00,28.43,28.47,28.42,28.45,47300.0,19.8018,19.8297,19.7949,19.8158,47300.0
2009-07-02 13:05:00,28.44,28.45,28.44,28.44,15500.0,19.8088,19.8158,19.8088,19.8088,15500.0
2009-07-02 13:10:00,28.44,28.45,28.37,28.37,69200.0,19.8088,19.8158,19.76,19.76,69200.0
2009-07-02 13:15:00,28.37,28.38,28.36,28.36,19500.0,19.76,19.767,19.7531,19.7531,19500.0
2009-07-02 13:20:00,28.36,28.36,28.31,28.31,50600.0,19.7531,19.7531,19.7182,19.7182,50600.0
2009-07-02 13:25:00,28.31,28.35,28.28,28.28,67400.0,19.7182,19.7461,19.6974,19.6974,67400.0
2009-07-02 13:30:00,28.28,28.28,28.23,28.26,56200.0,19.6974,19.6974,19.6625,19.6834,56200.0
2009-07-02 13:35:00,28.26,28.29,28.24,28.26,74000.0,19.6834,19.7043,19.6695,19.6834,74000.0
2009-07-02 13:40:00,28.27,28.27,28.23,28.25,54900.0,19.6904,19.6904,19.6625,19.6765,54900.0
2009-07-02 13:45:00,28.24,28.25,28.2,28.2,49200.0,19.6695,19.6765,19.6416,19.6416,49200.0
2009-07-02 13:50:00,28.2,28.21,28.11,28.11,129200.0,19.6416,19.6486,19.5789,19.5789,129200.0
2009-07-02 13:55:00,28.11,28.11,28.03,28.04,192100.0,19.5789,19.5789,19.5232,19.5302,192100.0
2009-07-02 14:00:00,28.04,28.05,27.99,27.99,187800.0,19.5302,19.5372,19.4954,19.4954,187800.0
2009-07-02 14:05:00,27.99,28.0,27.98,27.99,192700.0,19.4954,19.5023,19.4884,19.4954,192700.0
2009-07-02 14:10:00,27.98,28.03,27.97,27.99,81100.0,19.4884,19.5232,19.4814,19.4954,81100.0
2009-07-02 14:15:00,27.98,27.99,27.95,27.95,114700.0,19.4884,19.4954,19.4675,19.4675,114700.0
2009-07-02 14:20:00,27.95,27.96,27.93,27.95,70300.0,19.4675,19.4745,19.4536,19.4675,70300.0
2009-07-02 14:25:00,27.96,27.96,27.88,27.91,100000.0,19.4745,19.4745,19.4187,19.4396,100000.0
2009-07-02 14:30:00,27.91,27.97,27.88,27.89,126300.0,19.4396,19.4814,19.4187,19.4257,126300.0
2009-07-02 14:35:00,27.89,27.91,27.85,27.87,164200.0,19.4257,19.4396,19.3979,19.4118,164200.0
2009-07-02 14:40:00,27.87,27.88,27.84,27.86,58800.0,19.4118,19.4187,19.3909,19.4048,58800.0
2009-07-02 14:45:00,27.87,27.89,27.8,27.81,104100.0,19.4118,19.4257,19.363,19.37,104100.0
2009-07-02 14:50:00,27.8,27.81,27.76,27.8,376100.0,19.363,19.37,19.3352,19.363,376100.0
2009-07-02 14:55:00,27.8,27.84,27.78,27.8,141300.0,19.363,19.3909,19.3491,19.363,141300.0
2009-07-02 15:00:00,27.8,27.8,27.76,27.76,98900.0,19.363,19.363,19.3352,19.3352,98900.0
2009-07-02 15:05:00,27.76,27.81,27.76,27.8,69100.0,19.3352,19.37,19.3352,19.363,69100.0
2009-07-02 15:10:00,27.79,27.81,27.77,27.8,73300.0,19.3561,19.37,19.3421,19.363,73300.0
2009-07-02 15:15:00,27.8,27.81,27.73,27.74,96300.0,19.363,19.37,19.3143,19.3212,96300.0
2009-07-02 15:20:00,27.75,27.75,27.61,27.65,189600.0,19.3282,19.3282,19.2307,19.2585,189600.0
2009-07-02 15:25:00,27.65,27.69,27.63,27.66,298000.0,19.2585,19.2864,19.2446,19.2655,298000.0
2009-07-02 15:30:00,27.65,27.67,27.57,27.57,297200.0,19.2585,19.2725,19.2028,19.2028,297200.0
2009-07-02 15:35:00,27.57,27.66,27.56,27.65,299300.0,19.2028,19.2655,19.1959,19.2585,299300.0
2009-07-02 15:40:00,27.65,27.71,27.63,27.67,313100.0,19.2585,19.3003,19.2446,19.2725,313100.0
2009-07-02 15:45:00,27.67,27.83,27.65,27.82,371600.0,19.2725,19.3839,19.2585,19.377,371600.0
2009-07-02 15:50:00,27.82,27.86,27.78,27.79,451800.0,19.377,19.4048,19.3491,19.3561,451800.0
2009-07-02 15:55:00,27.8,27.8,27.47,27.58,1219300.0,19.363,19.363,19.1332,19.2098,1219300.0
2009-07-06 09:30:00,27.44,27.72,27.14,27.72,255300.0,19.1123,19.3073,18.9033,19.3073,255300.0
2009-07-06 09:35:00,27.7,28.16,27.7,27.88,349400.0,19.2934,19.6138,19.2934,19.4187,349400.0
2009-07-06 09:40:00,27.85,28.25,27.85,28.02,216500.0,19.3979,19.6765,19.3979,19.5163,216500.0
2009-07-06 09:45:00,28.03,28.25,27.93,28.21,228600.0,19.5232,19.6765,19.4536,19.6486,228600.0
2009-07-06 09:50:00,28.21,28.23,27.93,28.0,187600.0,19.6486,19.6625,19.4536,19.5023,187600.0
2009-07-06 09:55:00,28.0,28.11,27.97,27.99,154800.0,19.5023,19.5789,19.4814,19.4954,154800.0
2009-07-06 10:00:00,27.99,28.09,27.93,27.99,197600.0,19.4954,19.565,19.4536,19.4954,197600.0
2009-07-06 10:05:00,27.99,28.04,27.83,27.87,202300.0,19.4954,19.5302,19.3839,19.4118,202300.0
2009-07-06 10:10:00,27.86,27.95,27.75,27.95,291400.0,19.4048,19.4675,19.3282,19.4675,291400.0
2009-07-06 10:15:00,27.96,27.99,27.75,27.76,176800.0,19.4745,19.4954,19.3282,19.3352,176800.0
2009-07-06 10:20:00,27.77,27.94,27.72,27.89,283200.0,19.3421,19.4605,19.3073,19.4257,283200.0
2009-07-06 10:25:00,27.9,27.92,27.83,27.87,160500.0,19.4327,19.4466,19.3839,19.4118,160500.0
2009-07-06 10:30:00,27.88,27.94,27.85,27.85,119900.0,19.4187,19.4605,19.3979,19.3979,119900.0
2009-07-06 10:35:00,27.85,27.86,27.73,27.73,144200.0,19.3979,19.4048,19.3143,19.3143,144200.0
2009-07-06 10:40:00,27.73,27.75,27.65,27.74,193800.0,19.3143,19.3282,19.2585,19.3212,193800.0
2009-07-06 10:45:00,27.75,27.85,27.74,27.82,99600.0,19.3282,19.3979,19.3212,19.377,99600.0
2009-07-06 10:50:00,27.81,27.86,27.8,27.82,121000.0,19.37,19.4048,19.363,19.377,121000.0
2009-07-06 10:55:00,27.82,27.9,27.8,27.89,109200.0,19.377,19.4327,19.363,19.4257,109200.0
2009-07-06 11:00:00,27.89,27.9,27.78,27.78,89700.0,19.4257,19.4327,19.3491,19.3491,89700.0
2009-07-06 11:05:00,27.78,27.79,27.76,27.78,75000.0,19.3491,19.3561,19.3352,19.3491,75000.0
2009-07-06 11:10:00,27.79,27.85,27.74,27.83,139000.0,19.3561,19.3979,19.3212,19.3839,139000.0
2009-07-06 11:15:00,27.84,27.87,27.82,27.84,95300.0,19.3909,19.4118,19.377,19.3909,95300.0
2009-07-06 11:20:00,27.85,27.93,27.84,27.93,122100.0,19.3979,19.4536,19.3909,19.4536,122100.0
2009-07-06 11:25:00,27.93,27.93,27.85,27.89,67500.0,19.4536,19.4536,19.3979,19.4257,67500.0
2009-07-06 11:30:00,27.9,27.97,27.88,27.97,44100.0,19.4327,19.4814,19.4187,19.4814,44100.0
2009-07-06 11:35:00,27.96,28.04,27.96,28.02,82300.0,19.4745,19.5302,19.4745,19.5163,82300.0
2009-07-06 11:40:00,28.02,28.02,27.92,27.94,54000.0,19.5163,19.5163,19.4466,19.4605,54000.0
2009-07-06 11:45:00,27.94,28.02,27.94,28.02,61600.0,19.4605,19.5163,19.4605,19.5163,61600.0
2009-07-06 11:50:00,28.01,28.02,27.96,27.97,75100.0,19.5093,19.5163,19.4745,19.4814,75100.0
2009-07-06 11:55:00,27.96,27.97,27.87,27.88,67000.0,19.4745,19.4814,19.4118,19.4187,67000.0
2009-07-06 12:00:00,27.88,27.95,27.86,27.94,67800.0,19.4187,19.4675,19.4048,19.4605,67800.0
2009-07-06 12:05:00,27.94,27.96,27.92,27.96,34500.0,19.4605,19.4745,19.4466,19.4745,34500.0
2009-07-06 12:10:00,27.96,28.0,27.95,27.98,78500.0,19.4745,19.5023,19.4675,19.4884,78500.0
2009-07-06 12:15:00,27.98,27.98,27.96,27.97,36700.0,19.4884,19.4884,19.4745,19.4814,36700.0
2009-07-06 12:20:00,27.98,28.01,27.96,27.96,78600.0,19.4884,19.5093,19.4745,19.4745,78600.0
2009-07-06 12:25:00,27.97,27.97,27.89,27.9,56000.0,19.4814,19.4814,19.4257,19.4327,56000.0
2009-07-06 12:30:00,27.91,27.93,27.86,27.93,63700.0,19.4396,19.4536,19.4048,19.4536,63700.0
2009-07-06 12:35:00,27.94,27.96,27.92,27.93,49800.0,19.4605,19.4745,19.4466,19.4536,49800.0
2009-07-06 12:40:00,27.94,27.95,27.83,27.84,67500.0,19.4605,19.4675,19.3839,19.3909,67500.0
2009-07-06 12:45:00,27.84,27.9,27.84,27.88,69100.0,19.3909,19.4327,19.3909,19.4187,69100.0
2009-07-06 12:50:00,27.88,27.98,27.87,27.96,36600.0,19.4187,19.4884,19.4118,19.4745,36600.0
2009-07-06 12:55:00,27.97,28.0,27.96,27.99,23600.0,19.4814,19.5023,19.4745,19.4954,23600.0
2009-07-06 13:00:00,28.0,28.0,27.98,27.98,47500.0,19.5023,19.5023,19.4884,19.4884,47500.0
2009-07-06 13:05:00,27.98,28.0,27.93,27.99,67300.0,19.4884,19.5023,19.4536,19.4954,67300.0
2009-07-06 13:10:00,27.99,28.0,27.95,27.97,38300.0,19.4954,19.5023,19.4675,19.4814,38300.0
2009-07-06 13:15:00,27.97,28.13,27.96,28.07,122100.0,19.4814,19.5929,19.4745,19.5511,122100.0
2009-07-06 13:20:00,28.08,28.13,28.07,28.13,125300.0,19.558,19.5929,19.5511,19.5929,125300.0
2009-07-06 13:25:00,28.13,28.19,28.12,28.16,107900.0,19.5929,19.6347,19.5859,19.6138,107900.0
2009-07-06 13:30:00,28.16,28.16,28.13,28.13,39000.0,19.6138,19.6138,19.5929,19.5929,39000.0
2009-07-06 13:35:00,28.13,28.19,28.12,28.19,47200.0,19.5929,19.6347,19.5859,19.6347,47200.0
2009-07-06 13:40:00,28.19,28.2,28.12,28.12,51000.0,19.6347,19.6416,19.5859,19.5859,51000.0
2009-07-06 13:45:00,28.12,28.13,28.05,28.06,67000.0,19.5859,19.5929,19.5372,19.5441,67000.0
2009-07-06 13:50:00,28.06,28.14,28.06,28.14,50200.0,19.5441,19.5998,19.5441,19.5998,50200.0
2009-07-06 13:55:00,28.14,28.14,28.08,28.11,94800.0,19.5998,19.5998,19.558,19.5789,94800.0
2009-07-06 14:00:00,28.12,28.17,28.12,28.16,55500.0,19.5859,19.6207,19.5859,19.6138,55500.0
2009-07-06 14:05:00,28.17,28.17,28.14,28.14,97500.0,19.6207,19.6207,19.5998,19.5998,97500.0
2009-07-06 14:10:00,28.14,28.15,28.13,28.14,24300.0,19.5998,19.6068,19.5929,19.5998,24300.0
2009-07-06 14:15:00,28.15,28.18,28.09,28.09,61800.0,19.6068,19.6277,19.565,19.565,61800.0
2009-07-06 14:20:00,28.1,28.1,28.05,28.06,46900.0,19.572,19.572,19.5372,19.5441,46900.0
2009-07-06 14:25:00,28.06,28.08,28.05,28.06,32200.0,19.5441,19.558,19.5372,19.5441,32200.0
2009-07-06 14:30:00,28.06,28.1,28.03,28.1,62300.0,19.5441,19.572,19.5232,19.572,62300.0
2009-07-06 14:35:00,28.1,28.1,28.07,28.08,48300.0,19.572,19.572,19.5511,19.558,48300.0
2009-07-06 14:40:00,28.09,28.09,27.99,28.04,46300.0,19.565,19.565,19.4954,19.5302,46300.0
2009-07-06 14:45:00,28.03,28.09,28.02,28.05,55500.0,19.5232,19.565,19.5163,19.5372,55500.0
2009-07-06 14:50:00,28.05,28.06,27.98,28.0,89400.0,19.5372,19.5441,19.4884,19.5023,89400.0
2009-07-06 14:55:00,27.99,28.07,27.98,28.07,110600.0,19.4954,19.5511,19.4884,19.5511,110600.0
2009-07-06 15:00:00,28.06,28.18,28.06,28.13,113000.0,19.5441,19.6277,19.5441,19.5929,113000.0
2009-07-06 15:05:00,28.12,28.17,28.11,28.13,95200.0,19.5859,19.6207,19.5789,19.5929,95200.0
2009-07-06 15:10:00,28.14,28.14,28.04,28.07,214900.0,19.5998,19.5998,19.5302,19.5511,214900.0
2009-07-06 15:15:00,28.06,28.12,28.06,28.08,82700.0,19.5441,19.5859,19.5441,19.558,82700.0
2009-07-06 15:20:00,28.09,28.1,28.02,28.09,137700.0,19.565,19.572,19.5163,19.565,137700.0
2009-07-06 15:25:00,28.1,28.14,28.06,28.07,92300.0,19.572,19.5998,19.5441,19.5511,92300.0
2009-07-06 15:30:00,28.07,28.08,27.97,28.0,232700.0,19.5511,19.558,19.4814,19.5023,232700.0
2009-07-06 15:35:00,28.0,28.07,27.96,28.0,127100.0,19.5023,19.5511,19.4745,19.5023,127100.0
2009-07-06 15:40:00,28.0,28.08,27.97,28.07,172600.0,19.5023,19.558,19.4814,19.5511,172600.0
2009-07-06 15:45:00,28.08,28.2,28.06,28.06,253800.0,19.558,19.6416,19.5441,19.5441,253800.0
2009-07-06 15:50:00,28.07,28.21,28.06,28.18,303200.0,19.5511,19.6486,19.5441,19.6277,303200.0
2009-07-06 15:55:00,28.18,28.35,28.17,28.29,880000.0,19.6277,19.7461,19.6207,19.7043,880000.0
2009-07-07 09:30:00,28.33,28.39,28.0,28.09,160100.0,19.7322,19.774,19.5023,19.565,160100.0
2009-07-07 09:35:00,28.09,28.11,27.91,27.91,211100.0,19.565,19.5789,19.4396,19.4396,211100.0
2009-07-07 09:40:00,27.91,27.99,27.89,27.9,159800.0,19.4396,19.4954,19.4257,19.4327,159800.0
2009-07-07 09:45:00,27.9,28.05,27.9,27.98,169200.0,19.4327,19.5372,19.4327,19.4884,169200.0
2009-07-07 09:50:00,27.98,28.08,27.98,28.06,181800.0,19.4884,19.558,19.4884,19.5441,181800.0
2009-07-07 09:55:00,28.06,28.06,27.91,27.93,192200.0,19.5441,19.5441,19.4396,19.4536,192200.0
2009-07-07 10:00:00,27.94,27.94,27.77,27.82,135200.0,19.4605,19.4605,19.3421,19.377,135200.0
2009-07-07 10:05:00,27.81,27.85,27.79,27.8,151700.0,19.37,19.3979,19.3561,19.363,151700.0
2009-07-07 10:10:00,27.8,27.85,27.79,27.81,179500.0,19.363,19.3979,19.3561,19.37,179500.0
2009-07-07 10:15:00,27.81,27.84,27.79,27.8,146900.0,19.37,19.3909,19.3561,19.363,146900.0
2009-07-07 10:20:00,27.8,27.92,27.77,27.86,137600.0,19.363,19.4466,19.3421,19.4048,137600.0
2009-07-07 10:25:00,27.86,27.87,27.79,27.82,93100.0,19.4048,19.4118,19.3561,19.377,93100.0
2009-07-07 10:30:00,27.81,27.81,27.69,27.71,133100.0,19.37,19.37,19.2864,19.3003,133100.0
2009-07-07 10:35:00,27.71,27.73,27.58,27.66,199400.0,19.3003,19.3143,19.2098,19.2655,199400.0
2009-07-07 10:40:00,27.66,27.76,27.66,27.7,67000.0,19.2655,19.3352,19.2655,19.2934,67000.0
2009-07-07 10:45:00,27.71,27.74,27.65,27.65,112100.0,19.3003,19.3212,19.2585,19.2585,112100.0
2009-07-07 10:50:00,27.66,27.72,27.66,27.69,77900.0,19.2655,19.3073,19.2655,19.2864,77900.0
2009-07-07 10:55:00,27.69,27.7,27.6,27.68,81200.0,19.2864,19.2934,19.2237,19.2794,81200.0
2009-07-07 11:00:00,27.67,27.76,27.67,27.76,200800.0,19.2725,19.3352,19.2725,19.3352,200800.0
2009-07-07 11:05:00,27.76,27.85,27.73,27.84,63400.0,19.3352,19.3979,19.3143,19.3909,63400.0
2009-07-07 11:10:00,27.84,27.88,27.82,27.88,52600.0,19.3909,19.4187,19.377,19.4187,52600.0
2009-07-07 11:15:00,27.88,27.97,27.87,27.97,105100.0,19.4187,19.4814,19.4118,19.4814,105100.0
2009-07-07 11:20:00,27.97,27.97,27.91,27.91,104900.0,19.4814,19.4814,19.4396,19.4396,104900.0
2009-07-07 11:25:00,27.92,27.92,27.82,27.82,65200.0,19.4466,19.4466,19.377,19.377,65200.0
2009-07-07 11:30:00,27.82,27.94,27.8,27.92,66000.0,19.377,19.4605,19.363,19.4466,66000.0
2009-07-07 11:35:00,27.92,27.93,27.79,27.79,96700.0,19.4466,19.4536,19.3561,19.3561,96700.0
2009-07-07 11:40:00,27.8,27.81,27.73,27.73,132400.0,19.363,19.37,19.3143,19.3143,132400.0
2009-07-07 11:45:00,27.73,27.81,27.73,27.79,36600.0,19.3143,19.37,19.3143,19.3561,36600.0
2009-07-07 11:50:00,27.8,27.82,27.79,27.81,42600.0,19.363,19.377,19.3561,19.37,42600.0
2009-07-07 11:55:00,27.81,27.82,27.79,27.8,149600.0,19.37,19.377,19.3561,19.363,149600.0
2009-07-07 12:00:00,27.8,27.81,27.79,27.8,55600.0,19.363,19.37,19.3561,19.363,55600.0
2009-07-07 12:05:00,27.8,27.8,27.79,27.8,42500.0,19.363,19.363,19.3561,19.363,42500.0
2009-07-07 12:10:00,27.8,27.81,27.75,27.75,67400.0,19.363,19.37,19.3282,19.3282,67400.0
2009-07-07 12:15:00,27.75,27.8,27.73,27.8,38400.0,19.3282,19.363,19.3143,19.363,38400.0
2009-07-07 12:20:00,27.79,27.82,27.75,27.76,34100.0,19.3561,19.377,19.3282,19.3352,34100.0
2009-07-07 12:25:00,27.76,27.77,27.7,27.73,73600.0,19.3352,19.3421,19.2934,19.3143,73600.0
2009-07-07 12:30:00,27.74,27.76,27.71,27.72,33100.0,19.3212,19.3352,19.3003,19.3073,33100.0
2009-07-07 12:35:00,27.72,27.72,27.68,27.68,29600.0,19.3073,19.3073,19.2794,19.2794,29600.0
2009-07-07 12:40:00,27.68,27.73,27.66,27.71,62600.0,19.2794,19.3143,19.2655,19.3003,62600.0
2009-07-07 12:45:00,27.7,27.81,27.69,27.8,51700.0,19.2934,19.37,19.2864,19.363,51700.0
2009-07-07 12:50:00,27.81,27.83,27.79,27.8,34300.0,19.37,19.3839,19.3561,19.363,34300.0
2009-07-07 12:55:00,27.79,27.83,27.77,27.82,49700.0,19.3561,19.3839,19.3421,19.377,49700.0
2009-07-07 13:00:00,27.83,27.83,27.81,27.83,25400.0,19.3839,19.3839,19.37,19.3839,25400.0
2009-07-07 13:05:00,27.83,27.88,27.82,27.86,93200.0,19.3839,19.4187,19.377,19.4048,93200.0
2009-07-07 13:10:00,27.86,27.94,27.86,27.94,79500.0,19.4048,19.4605,19.4048,19.4605,79500.0
2009-07-07 13:15:00,27.93,27.95,27.87,27.92,55200.0,19.4536,19.4675,19.4118,19.4466,55200.0
2009-07-07 13:20:00,27.91,27.95,27.88,27.9,48900.0,19.4396,19.4675,19.4187,19.4327,48900.0
2009-07-07 13:25:00,27.91,27.98,27.89,27.98,162700.0,19.4396,19.4884,19.4257,19.4884,162700.0
2009-07-07 13:30:00,27.98,28.12,27.97,28.02,132500.0,19.4884,19.5859,19.4814,19.5163,132500.0
2009-07-07 13:35:00,28.02,28.09,27.99,28.09,74300.0,19.5163,19.565,19.4954,19.565,74300.0
2009-07-07 13:40:00,28.1,28.13,28.06,28.07,119800.0,19.572,19.5929,19.5441,19.5511,119800.0
2009-07-07 13:45:00,28.06,28.09,28.0,28.0,54100.0,19.5441,19.565,19.5023,19.5023,54100.0
2009-07-07 13:50:00,27.99,28.02,27.93,27.94,94000.0,19.4954,19.5163,19.4536,19.4605,94000.0
2009-07-07 13:55:00,27.95,27.99,27.91,27.98,39200.0,19.4675,19.4954,19.4396,19.4884,39200.0
2009-07-07 14:00:00,27.98,27.99,27.94,27.96,20600.0,19.4884,19.4954,19.4605,19.4745,20600.0
2009-07-07 14:05:00,27.97,27.97,27.94,27.95,115000.0,19.4814,19.4814,19.4605,19.4675,115000.0
2009-07-07 14:10:00,27.96,28.02,27.95,28.01,81700.0,19.4745,19.5163,19.4675,19.5093,81700.0
2009-07-07 14:15:00,28.01,28.02,27.9,27.91,158700.0,19.5093,19.5163,19.4327,19.4396,158700.0
2009-07-07 14:20:00,27.91,27.97,27.89,27.97,55100.0,19.4396,19.4814,19.4257,19.4814,55100.0
2009-07-07 14:25:00,27.97,27.97,27.89,27.93,81100.0,19.4814,19.4814,19.4257,19.4536,81100.0
2009-07-07 14:30:00,27.93,27.93,27.9,27.9,50600.0,19.4536,19.4536,19.4327,19.4327,50600.0
2009-07-07 14:35:00,27.91,27.97,27.9,27.97,36300.0,19.4396,19.4814,19.4327,19.4814,36300.0
2009-07-07 14:40:00,27.97,27.99,27.92,27.99,55600.0,19.4814,19.4954,19.4466,19.4954,55600.0
2009-07-07 14:45:00,27.98,28.03,27.91,27.92,187000.0,19.4884,19.5232,19.4396,19.4466,187000.0
2009-07-07 14:50:00,27.92,27.92,27.76,27.85,163000.0,19.4466,19.4466,19.3352,19.3979,163000.0
2009-07-07 14:55:00,27.85,27.89,27.8,27.89,82400.0,19.3979,19.4257,19.363,19.4257,82400.0
2009-07-07 15:00:00,27.88,27.9,27.81,27.81,191400.0,19.4187,19.4327,19.37,19.37,191400.0
2009-07-07 15:05:00,27.81,27.85,27.74,27.77,149100.0,19.37,19.3979,19.3212,19.3421,149100.0
2009-07-07 15:10:00,27.77,27.8,27.74,27.8,59600.0,19.3421,19.363,19.3212,19.363,59600.0
2009-07-07 15:15:00,27.79,27.84,27.73,27.81,129600.0,19.3561,19.3909,19.3143,19.37,129600.0
2009-07-07 15:20:00,27.8,27.81,27.79,27.81,105400.0,19.363,19.37,19.3561,19.37,105400.0
2009-07-07 15:25:00,27.81,27.9,27.77,27.88,104300.0,19.37,19.4327,19.3421,19.4187,104300.0
2009-07-07 15:30:00,27.87,27.88,27.76,27.77,82900.0,19.4118,19.4187,19.3352,19.3421,82900.0
2009-07-07 15:35:00,27.77,27.78,27.72,27.75,84800.0,19.3421,19.3491,19.3073,19.3282,84800.0
2009-07-07 15:40:00,27.74,27.79,27.64,27.76,235200.0,19.3212,19.3561,19.2516,19.3352,235200.0
2009-07-07 15:45:00,27.76,27.76,27.59,27.64,195700.0,19.3352,19.3352,19.2168,19.2516,195700.0
2009-07-07 15:50:00,27.64,27.65,27.54,27.61,280000.0,19.2516,19.2585,19.1819,19.2307,280000.0
2009-07-07 15:55:00,27.61,27.65,27.54,27.62,746000.0,19.2307,19.2585,19.1819,19.2377,746000.0
2009-07-08 09:30:00,27.93,27.93,27.56,27.61,100600.0,19.4536,19.4536,19.1959,19.2307,100600.0
2009-07-08 09:35:00,27.6,27.68,27.5,27.54,152700.0,19.2237,19.2794,19.1541,19.1819,152700.0
2009-07-08 09:40:00,27.54,27.7,27.52,27.69,130100.0,19.1819,19.2934,19.168,19.2864,130100.0
2009-07-08 09:45:00,27.69,27.89,27.69,27.88,119900.0,19.2864,19.4257,19.2864,19.4187,119900.0
2009-07-08 09:50:00,27.88,27.96,27.85,27.91,239600.0,19.4187,19.4745,19.3979,19.4396,239600.0
2009-07-08 09:55:00,27.91,27.96,27.84,27.86,115600.0,19.4396,19.4745,19.3909,19.4048,115600.0
2009-07-08 10:00:00,27.86,27.97,27.86,27.91,129400.0,19.4048,19.4814,19.4048,19.4396,129400.0
2009-07-08 10:05:00,27.92,27.95,27.86,27.91,172200.0,19.4466,19.4675,19.4048,19.4396,172200.0
2009-07-08 10:10:00,27.91,27.94,27.85,27.93,106000.0,19.4396,19.4605,19.3979,19.4536,106000.0
2009-07-08 10:15:00,27.93,28.02,27.91,28.01,169900.0,19.4536,19.5163,19.4396,19.5093,169900.0
2009-07-08 10:20:00,28.02,28.07,27.97,27.97,163300.0,19.5163,19.5511,19.4814,19.4814,163300.0
2009-07-08 10:25:00,27.98,27.99,27.93,27.98,135600.0,19.4884,19.4954,19.4536,19.4884,135600.0
2009-07-08 10:30:00,27.98,28.04,27.93,27.99,139800.0,19.4884,19.5302,19.4536,19.4954,139800.0
2009-07-08 10:35:00,27.99,28.02,27.88,28.01,121700.0,19.4954,19.5163,19.4187,19.5093,121700.0
2009-07-08 10:40:00,28.0,28.03,27.93,28.02,78700.0,19.5023,19.5232,19.4536,19.5163,78700.0
2009-07-08 10:45:00,28.03,28.06,27.97,28.02,112900.0,19.5232,19.5441,19.4814,19.5163,112900.0
2009-07-08 10:50:00,28.02,28.1,27.96,27.96,166700.0,19.5163,19.572,19.4745,19.4745,166700.0
2009-07-08 10:55:00,27.97,27.98,27.85,27.85,89000.0,19.4814,19.4884,19.3979,19.3979,89000.0
2009-07-08 11:00:00,27.84,27.92,27.79,27.88,112300.0,19.3909,19.4466,19.3561,19.4187,112300.0
2009-07-08 11:05:00,27.88,27.9,27.76,27.76,158300.0,19.4187,19.4327,19.3352,19.3352,158300.0
2009-07-08 11:10:00,27.8,27.84,27.76,27.8,62200.0,19.363,19.3909,19.3352,19.363,62200.0
2009-07-08 11:15:00,27.8,27.81,27.66,27.72,123000.0,19.363,19.37,19.2655,19.3073,123000.0
2009-07-08 11:20:00,27.71,27.71,27.58,27.6,173900.0,19.3003,19.3003,19.2098,19.2237,173900.0
2009-07-08 11:25:00,27.6,27.69,27.59,27.65,101200.0,19.2237,19.2864,19.2168,19.2585,101200.0
2009-07-08 11:30:00,27.66,27.74,27.65,27.72,63600.0,19.2655,19.3212,19.2585,19.3073,63600.0
2009-07-08 11:35:00,27.72,27.75,27.68,27.68,34100.0,19.3073,19.3282,19.2794,19.2794,34100.0
2009-07-08 11:40:00,27.68,27.77,27.63,27.76,70000.0,19.2794,19.3421,19.2446,19.3352,70000.0
2009-07-08 11:45:00,27.76,27.79,27.75,27.76,18800.0,19.3352,19.3561,19.3282,19.3352,18800.0
2009-07-08 11:50:00,27.76,27.76,27.52,27.59,91600.0,19.3352,19.3352,19.168,19.2168,91600.0
2009-07-08 11:55:00,27.61,27.63,27.47,27.53,226900.0,19.2307,19.2446,19.1332,19.175,226900.0
2009-07-08 12:00:00,27.54,27.54,27.42,27.46,210500.0,19.1819,19.1819,19.0984,19.1262,210500.0
2009-07-08 12:05:00,27.46,27.55,27.43,27.5,173100.0,19.1262,19.1889,19.1053,19.1541,173100.0
2009-07-08 12:10:00,27.5,27.53,27.38,27.39,174600.0,19.1541,19.175,19.0705,19.0775,174600.0
2009-07-08 12:15:00,27.39,27.44,27.2,27.22,245900.0,19.0775,19.1123,18.9451,18.959,245900.0
2009-07-08 12:20:00,27.24,27.24,27.05,27.1,348300.0,18.973,18.973,18.8406,18.8755,348300.0
2009-07-08 12:25:00,27.1,27.1,26.92,27.0,493400.0,18.8755,18.8755,18.7501,18.8058,493400.0
2009-07-08 12:30:00,27.0,27.11,26.99,27.07,179300.0,18.8058,18.8824,18.7989,18.8546,179300.0
2009-07-08 12:35:00,27.07,27.11,27.01,27.05,122900.0,18.8546,18.8824,18.8128,18.8406,122900.0
2009-07-08 12:40:00,27.05,27.08,27.02,27.07,184200.0,18.8406,18.8615,18.8197,18.8546,184200.0
2009-07-08 12:45:00,27.08,27.11,27.03,27.06,275800.0,18.8615,18.8824,18.8267,18.8476,275800.0
2009-07-08 12:50:00,27.06,27.11,27.03,27.09,112900.0,18.8476,18.8824,18.8267,18.8685,112900.0
2009-07-08 12:55:00,27.09,27.1,27.03,27.04,108000.0,18.8685,18.8755,18.8267,18.8337,108000.0
2009-07-08 13:00:00,27.03,27.17,27.03,27.17,133600.0,18.8267,18.9242,18.8267,18.9242,133600.0
2009-07-08 13:05:00,27.17,27.31,27.16,27.16,259300.0,18.9242,19.0217,18.9173,18.9173,259300.0
2009-07-08 13:10:00,27.16,27.25,27.09,27.22,193500.0,18.9173,18.9799,18.8685,18.959,193500.0
2009-07-08 13:15:00,27.22,27.26,27.16,27.17,87900.0,18.959,18.9869,18.9173,18.9242,87900.0
2009-07-08 13:20:00,27.17,27.23,27.15,27.19,60200.0,18.9242,18.966,18.9103,18.9382,60200.0
2009-07-08 13:25:00,27.2,27.26,27.2,27.23,190200.0,18.9451,18.9869,18.9451,18.966,190200.0
2009-07-08 13:30:00,27.23,27.26,27.21,27.24,96400.0,18.966,18.9869,18.9521,18.973,96400.0
2009-07-08 13:35:00,27.24,27.28,27.23,27.25,135400.0,18.973,19.0008,18.966,18.9799,135400.0
2009-07-08 13:40:00,27.25,27.29,27.25,27.25,78000.0,18.9799,19.0078,18.9799,18.9799,78000.0
2009-07-08 13:45:00,27.25,27.33,27.23,27.3,225900.0,18.9799,19.0357,18.966,19.0148,225900.0
2009-07-08 13:50:00,27.3,27.31,27.24,27.26,113100.0,19.0148,19.0217,18.973,18.9869,113100.0
2009-07-08 13:55:00,27.25,27.28,27.24,27.25,51000.0,18.9799,19.0008,18.973,18.9799,51000.0
2009-07-08 14:00:00,27.25,27.3,27.24,27.26,99800.0,18.9799,19.0148,18.973,18.9869,99800.0
2009-07-08 14:05:00,27.25,27.25,27.02,27.1,164600.0,18.9799,18.9799,18.8197,18.8755,164600.0
2009-07-08 14:10:00,27.09,27.1,27.01,27.08,248200.0,18.8685,18.8755,18.8128,18.8615,248200.0
2009-07-08 14:15:00,27.09,27.12,27.02,27.09,170400.0,18.8685,18.8894,18.8197,18.8685,170400.0
2009-07-08 14:20:00,27.09,27.12,27.05,27.07,177000.0,18.8685,18.8894,18.8406,18.8546,177000.0
2009-07-08 14:25:00,27.08,27.09,26.96,27.05,192400.0,18.8615,18.8685,18.778,18.8406,192400.0
2009-07-08 14:30:00,27.05,27.1,27.01,27.02,201600.0,18.8406,18.8755,18.8128,18.8197,201600.0
2009-07-08 14:35:00,27.02,27.11,27.02,27.11,189700.0,18.8197,18.8824,18.8197,18.8824,189700.0
2009-07-08 14:40:00,27.11,27.17,27.1,27.1,71500.0,18.8824,18.9242,18.8755,18.8755,71500.0
2009-07-08 14:45:00,27.1,27.1,27.01,27.02,112700.0,18.8755,18.8755,18.8128,18.8197,112700.0
2009-07-08 14:50:00,27.03,27.2,27.02,27.17,348900.0,18.8267,18.9451,18.8197,18.9242,348900.0
2009-07-08 14:55:00,27.18,27.25,27.1,27.18,109700.0,18.9312,18.9799,18.8755,18.9312,109700.0
2009-07-08 15:00:00,27.19,27.35,27.19,27.3,217300.0,18.9382,19.0496,18.9382,19.0148,217300.0
2009-07-08 15:05:00,27.31,27.43,27.31,27.38,183100.0,19.0217,19.1053,19.0217,19.0705,183100.0
2009-07-08 15:10:00,27.38,27.39,27.22,27.36,235800.0,19.0705,19.0775,18.959,19.0566,235800.0
2009-07-08 15:15:00,27.35,27.47,27.3,27.37,288900.0,19.0496,19.1332,19.0148,19.0635,288900.0
2009-07-08 15:20:00,27.37,27.49,27.34,27.4,335300.0,19.0635,19.1471,19.0426,19.0844,335300.0
2009-07-08 15:25:00,27.41,27.41,27.09,27.15,445000.0,19.0914,19.0914,18.8685,18.9103,445000.0
2009-07-08 15:30:00,27.15,27.2,27.1,27.11,225500.0,18.9103,18.9451,18.8755,18.8824,225500.0
2009-07-08 15:35:00,27.1,27.3,27.08,27.27,240500.0,18.8755,19.0148,18.8615,18.9939,240500.0
2009-07-08 15:40:00,27.28,27.41,27.2,27.4,313200.0,19.0008,19.0914,18.9451,19.0844,313200.0
2009-07-08 15:45:00,27.41,27.58,27.4,27.41,403100.0,19.0914,19.2098,19.0844,19.0914,403100.0
2009-07-08 15:50:00,27.41,27.49,27.35,27.4,518300.0,19.0914,19.1471,19.0496,19.0844,518300.0
2009-07-08 15:55:00,27.39,27.6,27.39,27.53,685000.0,19.0775,19.2237,19.0775,19.175,685000.0
2009-07-09 09:30:00,27.97,28.02,27.69,27.77,210000.0,19.4814,19.5163,19.2864,19.3421,210000.0
2009-07-09 09:35:00,27.76,27.95,27.73,27.89,234800.0,19.3352,19.4675,19.3143,19.4257,234800.0
2009-07-09 09:40:00,27.89,27.92,27.73,27.77,262900.0,19.4257,19.4466,19.3143,19.3421,262900.0
2009-07-09 09:45:00,27.76,27.79,27.69,27.75,187100.0,19.3352,19.3561,19.2864,19.3282,187100.0
2009-07-09 09:50:00,27.75,28.04,27.73,28.04,173000.0,19.3282,19.5302,19.3143,19.5302,173000.0
2009-07-09 09:55:00,28.04,28.07,27.95,28.02,267100.0,19.5302,19.5511,19.4675,19.5163,267100.0
2009-07-09 10:00:00,28.02,28.08,27.97,28.05,217900.0,19.5163,19.558,19.4814,19.5372,217900.0
2009-07-09 10:05:00,28.04,28.09,27.98,28.0,212500.0,19.5302,19.565,19.4884,19.5023,212500.0
2009-07-09 10:10:00,28.0,28.02,27.92,27.95,189600.0,19.5023,19.5163,19.4466,19.4675,189600.0
2009-07-09 10:15:00,27.94,28.0,27.91,27.95,255800.0,19.4605,19.5023,19.4396,19.4675,255800.0
2009-07-09 10:20:00,27.94,27.97,27.88,27.92,86700.0,19.4605,19.4814,19.4187,19.4466,86700.0
2009-07-09 10:25:00,27.92,27.93,27.76,27.83,145800.0,19.4466,19.4536,19.3352,19.3839,145800.0
2009-07-09 10:30:00,27.84,27.87,27.76,27.8,131400.0,19.3909,19.4118,19.3352,19.363,131400.0
2009-07-09 10:35:00,27.79,27.84,27.72,27.74,159400.0,19.3561,19.3909,19.3073,19.3212,159400.0
2009-07-09 10:40:00,27.75,27.84,27.74,27.83,87300.0,19.3282,19.3909,19.3212,19.3839,87300.0
2009-07-09 10:45:00,27.83,27.86,27.73,27.73,86400.0,19.3839,19.4048,19.3143,19.3143,86400.0
2009-07-09 10:50:00,27.74,27.91,27.73,27.87,384700.0,19.3212,19.4396,19.3143,19.4118,384700.0
2009-07-09 10:55:00,27.87,27.9,27.82,27.89,67300.0,19.4118,19.4327,19.377,19.4257,67300.0
2009-07-09 11:00:00,27.88,27.88,27.8,27.87,102900.0,19.4187,19.4187,19.363,19.4118,102900.0
2009-07-09 11:05:00,27.88,27.88,27.76,27.8,84500.0,19.4187,19.4187,19.3352,19.363,84500.0
2009-07-09 11:10:00,27.8,27.86,27.78,27.8,64600.0,19.363,19.4048,19.3491,19.363,64600.0
2009-07-09 11:15:00,27.78,27.85,27.73,27.85,81700.0,19.3491,19.3979,19.3143,19.3979,81700.0
2009-07-09 11:20:00,27.85,27.9,27.82,27.86,98100.0,19.3979,19.4327,19.377,19.4048,98100.0
2009-07-09 11:25:00,27.86,27.87,27.81,27.84,58600.0,19.4048,19.4118,19.37,19.3909,58600.0
2009-07-09 11:30:00,27.85,27.86,27.77,27.85,94900.0,19.3979,19.4048,19.3421,19.3979,94900.0
2009-07-09 11:35:00,27.85,27.88,27.81,27.85,71500.0,19.3979,19.4187,19.37,19.3979,71500.0
2009-07-09 11:40:00,27.85,27.88,27.83,27.88,161300.0,19.3979,19.4187,19.3839,19.4187,161300.0
2009-07-09 11:45:00,27.87,27.92,27.86,27.9,84800.0,19.4118,19.4466,19.4048,19.4327,84800.0
2009-07-09 11:50:00,27.9,27.92,27.88,27.89,65000.0,19.4327,19.4466,19.4187,19.4257,65000.0
2009-07-09 11:55:00,27.9,27.91,27.82,27.85,92000.0,19.4327,19.4396,19.377,19.3979,92000.0
2009-07-09 12:00:00,27.84,27.85,27.78,27.81,115900.0,19.3909,19.3979,19.3491,19.37,115900.0
2009-07-09 12:05:00,27.81,27.84,27.78,27.82,80200.0,19.37,19.3909,19.3491,19.377,80200.0
2009-07-09 12:10:00,27.82,27.82,27.74,27.78,71200.0,19.377,19.377,19.3212,19.3491,71200.0
2009-07-09 12:15:00,27.78,27.85,27.78,27.83,117300.0,19.3491,19.3979,19.3491,19.3839,117300.0
2009-07-09 12:20:00,27.82,27.87,27.79,27.8,183800.0,19.377,19.4118,19.3561,19.363,183800.0
2009-07-09 12:25:00,27.79,27.82,27.75,27.76,286300.0,19.3561,19.377,19.3282,19.3352,286300.0
2009-07-09 12:30:00,27.75,27.81,27.72,27.8,156400.0,19.3282,19.37,19.3073,19.363,156400.0
2009-07-09 12:35:00,27.81,27.84,27.75,27.79,108700.0,19.37,19.3909,19.3282,19.3561,108700.0
2009-07-09 12:40:00,27.79,27.84,27.77,27.8,94900.0,19.3561,19.3909,19.3421,19.363,94900.0
2009-07-09 12:45:00,27.8,27.84,27.78,27.8,83100.0,19.363,19.3909,19.3491,19.363,83100.0
2009-07-09 12:50:00,27.8,27.81,27.75,27.81,93600.0,19.363,19.37,19.3282,19.37,93600.0
2009-07-09 12:55:00,27.81,27.82,27.78,27.82,49600.0,19.37,19.377,19.3491,19.377,49600.0
2009-07-09 13:00:00,27.82,27.83,27.72,27.78,107700.0,19.377,19.3839,19.3073,19.3491,107700.0
2009-07-09 13:05:00,27.77,27.85,27.77,27.85,72500.0,19.3421,19.3979,19.3421,19.3979,72500.0
2009-07-09 13:10:00,27.85,27.92,27.83,27.87,179000.0,19.3979,19.4466,19.3839,19.4118,179000.0
2009-07-09 13:15:00,27.87,27.9,27.85,27.88,77500.0,19.4118,19.4327,19.3979,19.4187,77500.0
2009-07-09 13:20:00,27.88,27.9,27.81,27.83,72100.0,19.4187,19.4327,19.37,19.3839,72100.0
2009-07-09 13:25:00,27.83,27.85,27.77,27.78,129000.0,19.3839,19.3979,19.3421,19.3491,129000.0
2009-07-09 13:30:00,27.78,27.83,27.72,27.74,184400.0,19.3491,19.3839,19.3073,19.3212,184400.0
2009-07-09 13:35:00,27.73,27.76,27.71,27.72,119400.0,19.3143,19.3352,19.3003,19.3073,119400.0
2009-07-09 13:40:00,27.71,27.75,27.67,27.75,196200.0,19.3003,19.3282,19.2725,19.3282,196200.0
2009-07-09 13:45:00,27.75,27.78,27.73,27.75,69500.0,19.3282,19.3491,19.3143,19.3282,69500.0
2009-07-09 13:50:00,27.76,27.78,27.74,27.77,61100.0,19.3352,19.3491,19.3212,19.3421,61100.0
2009-07-09 13:55:00,27.76,27.78,27.74,27.76,64700.0,19.3352,19.3491,19.3212,19.3352,64700.0
2009-07-09 14:00:00,27.76,27.82,27.76,27.76,91500.0,19.3352,19.377,19.3352,19.3352,91500.0
2009-07-09 14:05:00,27.76,27.8,27.76,27.78,30500.0,19.3352,19.363,19.3352,19.3491,30500.0
2009-07-09 14:10:00,27.78,27.82,27.78,27.8,96200.0,19.3491,19.377,19.3491,19.363,96200.0
2009-07-09 14:15:00,27.8,27.86,27.8,27.83,74300.0,19.363,19.4048,19.363,19.3839,74300.0
2009-07-09 14:20:00,27.83,27.84,27.8,27.8,59700.0,19.3839,19.3909,19.363,19.363,59700.0
2009-07-09 14:25:00,27.81,27.83,27.73,27.77,130200.0,19.37,19.3839,19.3143,19.3421,130200.0
2009-07-09 14:30:00,27.77,27.85,27.76,27.83,152100.0,19.3421,19.3979,19.3352,19.3839,152100.0
2009-07-09 14:35:00,27.84,27.91,27.83,27.88,75900.0,19.3909,19.4396,19.3839,19.4187,75900.0
2009-07-09 14:40:00,27.88,27.9,27.85,27.86,69300.0,19.4187,19.4327,19.3979,19.4048,69300.0
2009-07-09 14:45:00,27.86,27.87,27.83,27.85,88500.0,19.4048,19.4118,19.3839,19.3979,88500.0
2009-07-09 14:50:00,27.85,27.86,27.82,27.85,54300.0,19.3979,19.4048,19.377,19.3979,54300.0
2009-07-09 14:55:00,27.86,27.86,27.71,27.74,137100.0,19.4048,19.4048,19.3003,19.3212,137100.0
2009-07-09 15:00:00,27.74,27.74,27.62,27.67,201200.0,19.3212,19.3212,19.2377,19.2725,201200.0
2009-07-09 15:05:00,27.67,27.68,27.58,27.61,143400.0,19.2725,19.2794,19.2098,19.2307,143400.0
2009-07-09 15:10:00,27.61,27.69,27.61,27.65,95800.0,19.2307,19.2864,19.2307,19.2585,95800.0
2009-07-09 15:15:00,27.65,27.73,27.63,27.69,147600.0,19.2585,19.3143,19.2446,19.2864,147600.0
2009-07-09 15:20:00,27.69,27.69,27.6,27.61,133700.0,19.2864,19.2864,19.2237,19.2307,133700.0
2009-07-09 15:25:00,27.61,27.62,27.56,27.61,159900.0,19.2307,19.2377,19.1959,19.2307,159900.0
2009-07-09 15:30:00,27.61,27.62,27.48,27.51,214200.0,19.2307,19.2377,19.1401,19.161,214200.0
2009-07-09 15:35:00,27.52,27.55,27.48,27.51,172300.0,19.168,19.1889,19.1401,19.161,172300.0
2009-07-09 15:40:00,27.5,27.66,27.46,27.54,440700.0,19.1541,19.2655,19.1262,19.1819,440700.0
2009-07-09 15:45:00,27.54,27.66,27.53,27.61,261500.0,19.1819,19.2655,19.175,19.2307,261500.0
2009-07-09 15:50:00,27.6,27.61,27.52,27.56,470700.0,19.2237,19.2307,19.168,19.1959,470700.0
2009-07-09 15:55:00,27.57,27.63,27.54,27.62,679800.0,19.2028,19.2446,19.1819,19.2377,679800.0
2009-07-10 09:30:00,27.33,27.44,27.21,27.31,129000.0,19.0357,19.1123,18.9521,19.0217,129000.0
2009-07-10 09:35:00,27.28,27.31,27.21,27.24,106600.0,19.0008,19.0217,18.9521,18.973,106600.0
2009-07-10 09:40:00,27.25,27.36,27.18,27.23,88000.0,18.9799,19.0566,18.9312,18.966,88000.0
2009-07-10 09:45:00,27.22,27.32,27.18,27.32,97600.0,18.959,19.0287,18.9312,19.0287,97600.0
2009-07-10 09:50:00,27.32,27.4,27.26,27.37,137900.0,19.0287,19.0844,18.9869,19.0635,137900.0
2009-07-10 09:55:00,27.33,27.39,27.11,27.2,249500.0,19.0357,19.0775,18.8824,18.9451,249500.0
2009-07-10 10:00:00,27.19,27.22,26.93,27.11,160700.0,18.9382,18.959,18.7571,18.8824,160700.0
2009-07-10 10:05:00,27.14,27.25,27.11,27.22,158100.0,18.9033,18.9799,18.8824,18.959,158100.0
2009-07-10 10:10:00,27.22,27.33,26.92,27.33,174000.0,18.959,19.0357,18.7501,19.0357,174000.0
2009-07-10 10:15:00,27.33,27.41,27.32,27.35,167200.0,19.0357,19.0914,19.0287,19.0496,167200.0
2009-07-10 10:20:00,27.34,27.39,27.26,27.38,145800.0,19.0426,19.0775,18.9869,19.0705,145800.0
2009-07-10 10:25:00,27.38,27.41,27.3,27.41,115900.0,19.0705,19.0914,19.0148,19.0914,115900.0
2009-07-10 10:30:00,27.41,27.49,27.33,27.48,104100.0,19.0914,19.1471,19.0357,19.1401,104100.0
2009-07-10 10:35:00,27.49,27.58,27.47,27.47,162100.0,19.1471,19.2098,19.1332,19.1332,162100.0
2009-07-10 10:40:00,27.46,27.48,27.41,27.42,55500.0,19.1262,19.1401,19.0914,19.0984,55500.0
2009-07-10 10:45:00,27.42,27.44,27.38,27.4,89700.0,19.0984,19.1123,19.0705,19.0844,89700.0
2009-07-10 10:50:00,27.4,27.44,27.37,27.43,77300.0,19.0844,19.1123,19.0635,19.1053,77300.0
2009-07-10 10:55:00,27.43,27.56,27.43,27.55,81500.0,19.1053,19.1959,19.1053,19.1889,81500.0
2009-07-10 11:00:00,27.56,27.56,27.47,27.52,139900.0,19.1959,19.1959,19.1332,19.168,139900.0
2009-07-10 11:05:00,27.52,27.59,27.46,27.54,83000.0,19.168,19.2168,19.1262,19.1819,83000.0
2009-07-10 11:10:00,27.54,27.55,27.49,27.51,147500.0,19.1819,19.1889,19.1471,19.161,147500.0
2009-07-10 11:15:00,27.51,27.54,27.48,27.5,110200.0,19.161,19.1819,19.1401,19.1541,110200.0
2009-07-10 11:20:00,27.51,27.64,27.5,27.63,134500.0,19.161,19.2516,19.1541,19.2446,134500.0
2009-07-10 11:25:00,27.63,27.65,27.53,27.58,90600.0,19.2446,19.2585,19.175,19.2098,90600.0
2009-07-10 11:30:00,27.58,27.6,27.5,27.58,61300.0,19.2098,19.2237,19.1541,19.2098,61300.0
2009-07-10 11:35:00,27.57,27.58,27.44,27.45,49500.0,19.2028,19.2098,19.1123,19.1192,49500.0
2009-07-10 11:40:00,27.46,27.5,27.44,27.44,52100.0,19.1262,19.1541,19.1123,19.1123,52100.0
2009-07-10 11:45:00,27.44,27.48,27.42,27.48,35900.0,19.1123,19.1401,19.0984,19.1401,35900.0
2009-07-10 11:50:00,27.48,27.49,27.45,27.47,58500.0,19.1401,19.1471,19.1192,19.1332,58500.0
2009-07-10 11:55:00,27.46,27.48,27.44,27.46,25600.0,19.1262,19.1401,19.1123,19.1262,25600.0
2009-07-10 12:00:00,27.45,27.52,27.45,27.52,33500.0,19.1192,19.168,19.1192,19.168,33500.0
2009-07-10 12:05:00,27.51,27.64,27.51,27.64,106500.0,19.161,19.2516,19.161,19.2516,106500.0
2009-07-10 12:10:00,27.62,27.65,27.62,27.63,41300.0,19.2377,19.2585,19.2377,19.2446,41300.0
2009-07-10 12:15:00,27.63,27.66,27.61,27.65,96600.0,19.2446,19.2655,19.2307,19.2585,96600.0
2009-07-10 12:20:00,27.65,27.65,27.59,27.59,43800.0,19.2585,19.2585,19.2168,19.2168,43800.0
2009-07-10 12:25:00,27.58,27.59,27.54,27.55,42000.0,19.2098,19.2168,19.1819,19.1889,42000.0
2009-07-10 12:30:00,27.55,27.56,27.46,27.47,44300.0,19.1889,19.1959,19.1262,19.1332,44300.0
2009-07-10 12:35:00,27.47,27.55,27.47,27.55,83900.0,19.1332,19.1889,19.1332,19.1889,83900.0
2009-07-10 12:40:00,27.55,27.56,27.49,27.5,77600.0,19.1889,19.1959,19.1471,19.1541,77600.0
2009-07-10 12:45:00,27.5,27.58,27.5,27.57,123400.0,19.1541,19.2098,19.1541,19.2028,123400.0
2009-07-10 12:50:00,27.57,27.57,27.46,27.47,81200.0,19.2028,19.2028,19.1262,19.1332,81200.0
2009-07-10 12:55:00,27.47,27.48,27.44,27.45,25800.0,19.1332,19.1401,19.1123,19.1192,25800.0
2009-07-10 13:00:00,27.45,27.46,27.44,27.46,43100.0,19.1192,19.1262,19.1123,19.1262,43100.0
2009-07-10 13:05:00,27.46,27.47,27.46,27.47,23800.0,19.1262,19.1332,19.1262,19.1332,23800.0
2009-07-10 13:10:00,27.47,27.47,27.42,27.43,26300.0,19.1332,19.1332,19.0984,19.1053,26300.0
2009-07-10 13:15:00,27.44,27.46,27.42,27.45,70400.0,19.1123,19.1262,19.0984,19.1192,70400.0
2009-07-10 13:20:00,27.46,27.48,27.41,27.45,84000.0,19.1262,19.1401,19.0914,19.1192,84000.0
2009-07-10 13:25:00,27.45,27.46,27.4,27.41,24100.0,19.1192,19.1262,19.0844,19.0914,24100.0
2009-07-10 13:30:00,27.41,27.43,27.4,27.42,31900.0,19.0914,19.1053,19.0844,19.0984,31900.0
2009-07-10 13:35:00,27.41,27.42,27.41,27.42,19200.0,19.0914,19.0984,19.0914,19.0984,19200.0
2009-07-10 13:40:00,27.42,27.49,27.4,27.47,115500.0,19.0984,19.1471,19.0844,19.1332,115500.0
2009-07-10 13:45:00,27.47,27.48,27.45,27.45,41200.0,19.1332,19.1401,19.1192,19.1192,41200.0
2009-07-10 13:50:00,27.45,27.45,27.42,27.42,62600.0,19.1192,19.1192,19.0984,19.0984,62600.0
2009-07-10 13:55:00,27.42,27.42,27.37,27.38,71600.0,19.0984,19.0984,19.0635,19.0705,71600.0
2009-07-10 14:00:00,27.38,27.38,27.35,27.36,40800.0,19.0705,19.0705,19.0496,19.0566,40800.0
2009-07-10 14:05:00,27.37,27.39,27.36,27.37,38700.0,19.0635,19.0775,19.0566,19.0635,38700.0
2009-07-10 14:10:00,27.38,27.39,27.34,27.38,69000.0,19.0705,19.0775,19.0426,19.0705,69000.0
2009-07-10 14:15:00,27.38,27.38,27.36,27.38,67200.0,19.0705,19.0705,19.0566,19.0705,67200.0
2009-07-10 14:20:00,27.38,27.38,27.34,27.34,56700.0,19.0705,19.0705,19.0426,19.0426,56700.0
2009-07-10 14:25:00,27.34,27.34,27.27,27.31,149600.0,19.0426,19.0426,18.9939,19.0217,149600.0
2009-07-10 14:30:00,27.31,27.36,27.28,27.29,69700.0,19.0217,19.0566,19.0008,19.0078,69700.0
2009-07-10 14:35:00,27.29,27.3,27.28,27.29,56200.0,19.0078,19.0148,19.0008,19.0078,56200.0
2009-07-10 14:40:00,27.3,27.3,27.25,27.25,69500.0,19.0148,19.0148,18.9799,18.9799,69500.0
2009-07-10 14:45:00,27.26,27.28,27.23,27.28,78200.0,18.9869,19.0008,18.966,19.0008,78200.0
2009-07-10 14:50:00,27.28,27.3,27.21,27.23,102400.0,19.0008,19.0148,18.9521,18.966,102400.0
2009-07-10 14:55:00,27.23,27.28,27.21,27.22,57300.0,18.966,19.0008,18.9521,18.959,57300.0
2009-07-10 15:00:00,27.21,27.22,27.15,27.2,174300.0,18.9521,18.959,18.9103,18.9451,174300.0
2009-07-10 15:05:00,27.19,27.21,27.15,27.17,108800.0,18.9382,18.9521,18.9103,18.9242,108800.0
2009-07-10 15:10:00,27.17,27.23,27.16,27.22,93300.0,18.9242,18.966,18.9173,18.959,93300.0
2009-07-10 15:15:00,27.23,27.25,27.2,27.21,96500.0,18.966,18.9799,18.9451,18.9521,96500.0
2009-07-10 15:20:00,27.21,27.22,27.14,27.15,183600.0,18.9521,18.959,18.9033,18.9103,183600.0
2009-07-10 15:25:00,27.15,27.18,27.11,27.15,197900.0,18.9103,18.9312,18.8824,18.9103,197900.0
2009-07-10 15:30:00,27.16,27.19,27.14,27.16,103900.0,18.9173,18.9382,18.9033,18.9173,103900.0
2009-07-10 15:35:00,27.16,27.31,27.16,27.23,130800.0,18.9173,19.0217,18.9173,18.966,130800.0
2009-07-10 15:40:00,27.23,27.34,27.23,27.31,207900.0,18.966,19.0426,18.966,19.0217,207900.0
2009-07-10 15:45:00,27.32,27.45,27.31,27.38,348000.0,19.0287,19.1192,19.0217,19.0705,348000.0
2009-07-10 15:50:00,27.39,27.43,27.32,27.33,325900.0,19.0775,19.1053,19.0287,19.0357,325900.0
2009-07-10 15:55:00,27.33,27.36,27.23,27.26,866000.0,19.0357,19.0566,18.966,18.9869,866000.0
2009-07-13 09:30:00,27.9,27.9,27.4,27.61,246700.0,19.4327,19.4327,19.0844,19.2307,246700.0
2009-07-13 09:35:00,27.6,27.77,27.53,27.53,315800.0,19.2237,19.3421,19.175,19.175,315800.0
2009-07-13 09:40:00,27.54,27.57,27.46,27.47,161600.0,19.1819,19.2028,19.1262,19.1332,161600.0
2009-07-13 09:45:00,27.47,27.58,27.47,27.52,142300.0,19.1332,19.2098,19.1332,19.168,142300.0
2009-07-13 09:50:00,27.53,27.54,27.46,27.52,212200.0,19.175,19.1819,19.1262,19.168,212200.0
2009-07-13 09:55:00,27.53,27.54,27.48,27.5,167400.0,19.175,19.1819,19.1401,19.1541,167400.0
2009-07-13 10:00:00,27.5,27.56,27.38,27.39,356500.0,19.1541,19.1959,19.0705,19.0775,356500.0
2009-07-13 10:05:00,27.38,27.4,27.3,27.36,261500.0,19.0705,19.0844,19.0148,19.0566,261500.0
2009-07-13 10:10:00,27.35,27.51,27.35,27.49,163200.0,19.0496,19.161,19.0496,19.1471,163200.0
2009-07-13 10:15:00,27.49,27.58,27.46,27.57,349700.0,19.1471,19.2098,19.1262,19.2028,349700.0
2009-07-13 10:20:00,27.57,27.58,27.51,27.57,224200.0,19.2028,19.2098,19.161,19.2028,224200.0
2009-07-13 10:25:00,27.55,27.62,27.52,27.58,147400.0,19.1889,19.2377,19.168,19.2098,147400.0
2009-07-13 10:30:00,27.57,27.67,27.57,27.6,194400.0,19.2028,19.2725,19.2028,19.2237,194400.0
2009-07-13 10:35:00,27.6,27.65,27.53,27.6,131900.0,19.2237,19.2585,19.175,19.2237,131900.0
2009-07-13 10:40:00,27.6,27.63,27.53,27.54,116400.0,19.2237,19.2446,19.175,19.1819,116400.0
2009-07-13 10:45:00,27.55,27.59,27.51,27.57,87100.0,19.1889,19.2168,19.161,19.2028,87100.0
2009-07-13 10:50:00,27.57,27.63,27.55,27.59,118800.0,19.2028,19.2446,19.1889,19.2168,118800.0
2009-07-13 10:55:00,27.59,27.68,27.55,27.64,228600.0,19.2168,19.2794,19.1889,19.2516,228600.0
2009-07-13 11:00:00,27.64,27.66,27.6,27.66,199300.0,19.2516,19.2655,19.2237,19.2655,199300.0
2009-07-13 11:05:00,27.65,27.7,27.63,27.69,130300.0,19.2585,19.2934,19.2446,19.2864,130300.0
2009-07-13 11:10:00,27.69,27.76,27.66,27.68,151600.0,19.2864,19.3352,19.2655,19.2794,151600.0
2009-07-13 11:15:00,27.68,27.69,27.63,27.67,69300.0,19.2794,19.2864,19.2446,19.2725,69300.0
2009-07-13 11:20:00,27.67,27.75,27.65,27.74,82500.0,19.2725,19.3282,19.2585,19.3212,82500.0
2009-07-13 11:25:00,27.74,27.79,27.68,27.79,79700.0,19.3212,19.3561,19.2794,19.3561,79700.0
2009-07-13 11:30:00,27.79,27.89,27.78,27.8,251600.0,19.3561,19.4257,19.3491,19.363,251600.0
2009-07-13 11:35:00,27.8,27.86,27.77,27.78,253800.0,19.363,19.4048,19.3421,19.3491,253800.0
2009-07-13 11:40:00,27.8,27.81,27.74,27.81,142600.0,19.363,19.37,19.3212,19.37,142600.0
2009-07-13 11:45:00,27.81,27.85,27.76,27.81,178200.0,19.37,19.3979,19.3352,19.37,178200.0
2009-07-13 11:50:00,27.82,27.91,27.79,27.9,137500.0,19.377,19.4396,19.3561,19.4327,137500.0
2009-07-13 11:55:00,27.9,27.91,27.8,27.82,114800.0,19.4327,19.4396,19.363,19.377,114800.0
2009-07-13 12:00:00,27.82,27.89,27.82,27.86,147300.0,19.377,19.4257,19.377,19.4048,147300.0
2009-07-13 12:05:00,27.85,27.9,27.85,27.9,31100.0,19.3979,19.4327,19.3979,19.4327,31100.0
2009-07-13 12:10:00,27.9,27.97,27.88,27.97,77200.0,19.4327,19.4814,19.4187,19.4814,77200.0
2009-07-13 12:15:00,27.97,28.0,27.93,27.97,71500.0,19.4814,19.5023,19.4536,19.4814,71500.0
2009-07-13 12:20:00,27.97,27.97,27.91,27.93,94000.0,19.4814,19.4814,19.4396,19.4536,94000.0
2009-07-13 12:25:00,27.94,27.97,27.88,27.94,80900.0,19.4605,19.4814,19.4187,19.4605,80900.0
2009-07-13 12:30:00,27.94,27.98,27.91,27.91,43600.0,19.4605,19.4884,19.4396,19.4396,43600.0
2009-07-13 12:35:00,27.92,27.97,27.9,27.97,68600.0,19.4466,19.4814,19.4327,19.4814,68600.0
2009-07-13 12:40:00,27.97,27.99,27.96,27.98,37200.0,19.4814,19.4954,19.4745,19.4884,37200.0
2009-07-13 12:45:00,27.98,27.99,27.93,27.95,127000.0,19.4884,19.4954,19.4536,19.4675,127000.0
2009-07-13 12:50:00,27.96,27.97,27.92,27.95,91200.0,19.4745,19.4814,19.4466,19.4675,91200.0
2009-07-13 12:55:00,27.94,27.96,27.93,27.95,63200.0,19.4605,19.4745,19.4536,19.4675,63200.0
2009-07-13 13:00:00,27.95,28.04,27.94,28.02,91400.0,19.4675,19.5302,19.4605,19.5163,91400.0
2009-07-13 13:05:00,28.02,28.04,27.99,28.04,118900.0,19.5163,19.5302,19.4954,19.5302,118900.0
2009-07-13 13:10:00,28.03,28.07,28.01,28.06,80800.0,19.5232,19.5511,19.5093,19.5441,80800.0
2009-07-13 13:15:00,28.06,28.1,28.03,28.05,100900.0,19.5441,19.572,19.5232,19.5372,100900.0
2009-07-13 13:20:00,28.05,28.09,28.04,28.06,75200.0,19.5372,19.565,19.5302,19.5441,75200.0
2009-07-13 13:25:00,28.06,28.07,28.01,28.06,100600.0,19.5441,19.5511,19.5093,19.5441,100600.0
2009-07-13 13:30:00,28.06,28.09,28.0,28.02,91600.0,19.5441,19.565,19.5023,19.5163,91600.0
2009-07-13 13:35:00,28.03,28.08,28.02,28.04,71200.0,19.5232,19.558,19.5163,19.5302,71200.0
2009-07-13 13:40:00,28.03,28.06,28.02,28.03,55700.0,19.5232,19.5441,19.5163,19.5232,55700.0
2009-07-13 13:45:00,28.04,28.08,28.03,28.04,82500.0,19.5302,19.558,19.5232,19.5302,82500.0
2009-07-13 13:50:00,28.04,28.09,28.04,28.07,63500.0,19.5302,19.565,19.5302,19.5511,63500.0
2009-07-13 13:55:00,28.06,28.08,28.0,28.02,194800.0,19.5441,19.558,19.5023,19.5163,194800.0
2009-07-13 14:00:00,28.02,28.07,28.02,28.03,135400.0,19.5163,19.5511,19.5163,19.5232,135400.0
2009-07-13 14:05:00,28.04,28.05,28.0,28.01,115400.0,19.5302,19.5372,19.5023,19.5093,115400.0
2009-07-13 14:10:00,28.01,28.07,27.99,28.04,132400.0,19.5093,19.5511,19.4954,19.5302,132400.0
2009-07-13 14:15:00,28.04,28.08,28.03,28.06,87700.0,19.5302,19.558,19.5232,19.5441,87700.0
2009-07-13 14:20:00,28.07,28.15,28.06,28.12,110400.0,19.5511,19.6068,19.5441,19.5859,110400.0
2009-07-13 14:25:00,28.11,28.12,28.05,28.1,112900.0,19.5789,19.5859,19.5372,19.572,112900.0
2009-07-13 14:30:00,28.1,28.12,28.03,28.06,99300.0,19.572,19.5859,19.5232,19.5441,99300.0
2009-07-13 14:35:00,28.06,28.09,28.02,28.03,89600.0,19.5441,19.565,19.5163,19.5232,89600.0
2009-07-13 14:40:00,28.04,28.07,28.02,28.05,103300.0,19.5302,19.5511,19.5163,19.5372,103300.0
2009-07-13 14:45:00,28.06,28.07,27.97,28.07,112800.0,19.5441,19.5511,19.4814,19.5511,112800.0
2009-07-13 14:50:00,28.07,28.11,28.06,28.07,93700.0,19.5511,19.5789,19.5441,19.5511,93700.0
2009-07-13 14:55:00,28.07,28.09,28.02,28.06,102400.0,19.5511,19.565,19.5163,19.5441,102400.0
2009-07-13 15:00:00,28.05,28.12,28.05,28.07,108200.0,19.5372,19.5859,19.5372,19.5511,108200.0
2009-07-13 15:05:00,28.08,28.12,28.07,28.11,99100.0,19.558,19.5859,19.5511,19.5789,99100.0
2009-07-13 15:10:00,28.1,28.16,28.1,28.15,184300.0,19.572,19.6138,19.572,19.6068,184300.0
2009-07-13 15:15:00,28.15,28.16,28.08,28.11,145000.0,19.6068,19.6138,19.558,19.5789,145000.0
2009-07-13 15:20:00,28.11,28.16,28.05,28.16,161400.0,19.5789,19.6138,19.5372,19.6138,161400.0
2009-07-13 15:25:00,28.16,28.24,28.16,28.22,228700.0,19.6138,19.6695,19.6138,19.6556,228700.0
2009-07-13 15:30:00,28.22,28.33,28.18,28.3,229800.0,19.6556,19.7322,19.6277,19.7113,229800.0
2009-07-13 15:35:00,28.3,28.32,28.22,28.3,275200.0,19.7113,19.7252,19.6556,19.7113,275200.0
2009-07-13 15:40:00,28.31,28.43,28.31,28.37,376300.0,19.7182,19.8018,19.7182,19.76,376300.0
2009-07-13 15:45:00,28.38,28.45,28.3,28.34,598600.0,19.767,19.8158,19.7113,19.7391,598600.0
2009-07-13 15:50:00,28.35,28.54,28.32,28.52,817600.0,19.7461,19.8784,19.7252,19.8645,817600.0
2009-07-13 15:55:00,28.53,28.59,28.5,28.51,1261100.0,19.8715,19.9133,19.8506,19.8575,1261100.0
2009-07-14 09:30:00,28.88,28.88,28.53,28.71,421700.0,20.1153,20.1153,19.8715,19.9969,421700.0
2009-07-14 09:35:00,28.71,28.85,28.67,28.73,382800.0,19.9969,20.0944,19.969,20.0108,382800.0
2009-07-14 09:40:00,28.74,28.8,28.62,28.64,243800.0,20.0177,20.0595,19.9342,19.9481,243800.0
2009-07-14 09:45:00,28.65,28.7,28.53,28.67,220600.0,19.9551,19.9899,19.8715,19.969,220600.0
2009-07-14 09:50:00,28.67,28.7,28.53,28.61,243300.0,19.969,19.9899,19.8715,19.9272,243300.0
2009-07-14 09:55:00,28.62,28.66,28.42,28.46,269800.0,19.9342,19.962,19.7949,19.8227,269800.0
2009-07-14 10:00:00,28.46,28.51,28.42,28.45,208700.0,19.8227,19.8575,19.7949,19.8158,208700.0
2009-07-14 10:05:00,28.45,28.54,28.32,28.48,163100.0,19.8158,19.8784,19.7252,19.8367,163100.0
2009-07-14 10:10:00,28.48,28.59,28.47,28.5,129000.0,19.8367,19.9133,19.8297,19.8506,129000.0
2009-07-14 10:15:00,28.5,28.51,28.44,28.48,81300.0,19.8506,19.8575,19.8088,19.8367,81300.0
2009-07-14 10:20:00,28.48,28.5,28.43,28.49,103000.0,19.8367,19.8506,19.8018,19.8436,103000.0
2009-07-14 10:25:00,28.5,28.58,28.45,28.49,143300.0,19.8506,19.9063,19.8158,19.8436,143300.0
2009-07-14 10:30:00,28.49,28.51,28.38,28.38,115100.0,19.8436,19.8575,19.767,19.767,115100.0
2009-07-14 10:35:00,28.38,28.41,28.34,28.39,76300.0,19.767,19.7879,19.7391,19.774,76300.0
2009-07-14 10:40:00,28.39,28.4,28.34,28.39,89600.0,19.774,19.7809,19.7391,19.774,89600.0
2009-07-14 10:45:00,28.39,28.45,28.33,28.42,128400.0,19.774,19.8158,19.7322,19.7949,128400.0
2009-07-14 10:50:00,28.42,28.5,28.42,28.5,49400.0,19.7949,19.8506,19.7949,19.8506,49400.0
2009-07-14 10:55:00,28.49,28.54,28.47,28.51,64100.0,19.8436,19.8784,19.8297,19.8575,64100.0
2009-07-14 11:00:00,28.51,28.56,28.47,28.56,47100.0,19.8575,19.8924,19.8297,19.8924,47100.0
2009-07-14 11:05:00,28.55,28.61,28.54,28.57,137500.0,19.8854,19.9272,19.8784,19.8993,137500.0
2009-07-14 11:10:00,28.58,28.64,28.57,28.62,91300.0,19.9063,19.9481,19.8993,19.9342,91300.0
2009-07-14 11:15:00,28.63,28.74,28.63,28.71,107900.0,19.9411,20.0177,19.9411,19.9969,107900.0
2009-07-14 11:20:00,28.71,28.77,28.7,28.74,90100.0,19.9969,20.0386,19.9899,20.0177,90100.0
2009-07-14 11:25:00,28.74,28.78,28.71,28.77,102900.0,20.0177,20.0456,19.9969,20.0386,102900.0
2009-07-14 11:30:00,28.76,28.83,28.72,28.82,103000.0,20.0317,20.0804,20.0038,20.0735,103000.0
2009-07-14 11:35:00,28.82,28.92,28.81,28.89,124700.0,20.0735,20.1431,20.0665,20.1222,124700.0
2009-07-14 11:40:00,28.89,28.9,28.84,28.85,57900.0,20.1222,20.1292,20.0874,20.0944,57900.0
2009-07-14 11:45:00,28.86,28.87,28.81,28.83,70900.0,20.1013,20.1083,20.0665,20.0804,70900.0
2009-07-14 11:50:00,28.83,28.95,28.83,28.87,140300.0,20.0804,20.164,20.0804,20.1083,140300.0
2009-07-14 11:55:00,28.87,28.94,28.85,28.91,100200.0,20.1083,20.157,20.0944,20.1362,100200.0
2009-07-14 12:00:00,28.9,28.9,28.73,28.73,209400.0,20.1292,20.1292,20.0108,20.0108,209400.0
2009-07-14 12:05:00,28.73,28.77,28.71,28.73,78300.0,20.0108,20.0386,19.9969,20.0108,78300.0
2009-07-14 12:10:00,28.73,28.75,28.65,28.67,71800.0,20.0108,20.0247,19.9551,19.969,71800.0
2009-07-14 12:15:00,28.67,28.69,28.63,28.63,48400.0,19.969,19.9829,19.9411,19.9411,48400.0
2009-07-14 12:20:00,28.63,28.64,28.55,28.63,97400.0,19.9411,19.9481,19.8854,19.9411,97400.0
2009-07-14 12:25:00,28.62,28.67,28.62,28.67,35800.0,19.9342,19.969,19.9342,19.969,35800.0
2009-07-14 12:30:00,28.66,28.7,28.65,28.65,29000.0,19.962,19.9899,19.9551,19.9551,29000.0
2009-07-14 12:35:00,28.65,28.68,28.65,28.68,33000.0,19.9551,19.976,19.9551,19.976,33000.0
2009-07-14 12:40:00,28.68,28.72,28.68,28.68,24500.0,19.976,20.0038,19.976,19.976,24500.0
2009-07-14 12:45:00,28.67,28.77,28.67,28.77,35900.0,19.969,20.0386,19.969,20.0386,35900.0
2009-07-14 12:50:00,28.77,28.81,28.76,28.78,47100.0,20.0386,20.0665,20.0317,20.0456,47100.0
2009-07-14 12:55:00,28.78,28.81,28.74,28.75,41700.0,20.0456,20.0665,20.0177,20.0247,41700.0
2009-07-14 13:00:00,28.75,28.79,28.74,28.79,20800.0,20.0247,20.0526,20.0177,20.0526,20800.0
2009-07-14 13:05:00,28.79,28.82,28.71,28.71,48800.0,20.0526,20.0735,19.9969,19.9969,48800.0
2009-07-14 13:10:00,28.71,28.74,28.68,28.7,62600.0,19.9969,20.0177,19.976,19.9899,62600.0
2009-07-14 13:15:00,28.7,28.73,28.68,28.68,48600.0,19.9899,20.0108,19.976,19.976,48600.0
2009-07-14 13:20:00,28.69,28.71,28.68,28.69,25800.0,19.9829,19.9969,19.976,19.9829,25800.0
2009-07-14 13:25:00,28.69,28.72,28.68,28.72,24500.0,19.9829,20.0038,19.976,20.0038,24500.0
2009-07-14 13:30:00,28.71,28.72,28.7,28.71,21000.0,19.9969,20.0038,19.9899,19.9969,21000.0
2009-07-14 13:35:00,28.72,28.76,28.72,28.74,45200.0,20.0038,20.0317,20.0038,20.0177,45200.0
2009-07-14 13:40:00,28.75,28.77,28.74,28.76,22500.0,20.0247,20.0386,20.0177,20.0317,22500.0
2009-07-14 13:45:00,28.76,28.79,28.75,28.76,24200.0,20.0317,20.0526,20.0247,20.0317,24200.0
2009-07-14 13:50:00,28.76,28.77,28.74,28.74,29100.0,20.0317,20.0386,20.0177,20.0177,29100.0
2009-07-14 13:55:00,28.74,28.75,28.7,28.74,26200.0,20.0177,20.0247,19.9899,20.0177,26200.0
2009-07-14 14:00:00,28.75,28.75,28.59,28.62,132800.0,20.0247,20.0247,19.9133,19.9342,132800.0
2009-07-14 14:05:00,28.61,28.68,28.61,28.68,48800.0,19.9272,19.976,19.9272,19.976,48800.0
2009-07-14 14:10:00,28.68,28.7,28.66,28.67,58900.0,19.976,19.9899,19.962,19.969,58900.0
2009-07-14 14:15:00,28.65,28.7,28.64,28.69,66000.0,19.9551,19.9899,19.9481,19.9829,66000.0
2009-07-14 14:20:00,28.69,28.73,28.67,28.68,44600.0,19.9829,20.0108,19.969,19.976,44600.0
2009-07-14 14:25:00,28.68,28.69,28.64,28.65,79800.0,19.976,19.9829,19.9481,19.9551,79800.0
2009-07-14 14:30:00,28.65,28.69,28.61,28.68,62100.0,19.9551,19.9829,19.9272,19.976,62100.0
2009-07-14 14:35:00,28.68,28.71,28.67,28.68,36800.0,19.976,19.9969,19.969,19.976,36800.0
2009-07-14 14:40:00,28.68,28.75,28.68,28.72,50500.0,19.976,20.0247,19.976,20.0038,50500.0
2009-07-14 14:45:00,28.71,28.81,28.68,28.75,99400.0,19.9969,20.0665,19.976,20.0247,99400.0
2009-07-14 14:50:00,28.75,28.78,28.7,28.78,78000.0,20.0247,20.0456,19.9899,20.0456,78000.0
2009-07-14 14:55:00,28.78,28.8,28.76,28.79,74900.0,20.0456,20.0595,20.0317,20.0526,74900.0
2009-07-14 15:00:00,28.8,28.81,28.74,28.8,97800.0,20.0595,20.0665,20.0177,20.0595,97800.0
2009-07-14 15:05:00,28.8,28.83,28.77,28.78,96900.0,20.0595,20.0804,20.0386,20.0456,96900.0
2009-07-14 15:10:00,28.79,28.85,28.78,28.83,106800.0,20.0526,20.0944,20.0456,20.0804,106800.0
2009-07-14 15:15:00,28.83,28.84,28.79,28.79,68700.0,20.0804,20.0874,20.0526,20.0526,68700.0
2009-07-14 15:20:00,28.79,28.79,28.73,28.75,72700.0,20.0526,20.0526,20.0108,20.0247,72700.0
2009-07-14 15:25:00,28.75,28.84,28.75,28.81,147800.0,20.0247,20.0874,20.0247,20.0665,147800.0
2009-07-14 15:30:00,28.8,28.8,28.75,28.76,126300.0,20.0595,20.0595,20.0247,20.0317,126300.0
2009-07-14 15:35:00,28.76,28.78,28.75,28.78,106800.0,20.0317,20.0456,20.0247,20.0456,106800.0
2009-07-14 15:40:00,28.78,28.89,28.78,28.86,186800.0,20.0456,20.1222,20.0456,20.1013,186800.0
2009-07-14 15:45:00,28.86,28.86,28.74,28.74,290100.0,20.1013,20.1013,20.0177,20.0177,290100.0
2009-07-14 15:50:00,28.75,28.76,28.72,28.75,183500.0,20.0247,20.0317,20.0038,20.0247,183500.0
2009-07-14 15:55:00,28.75,28.77,28.69,28.74,534100.0,20.0247,20.0386,19.9829,20.0177,534100.0
2009-07-15 09:30:00,29.08,29.18,28.84,28.97,142100.0,20.2546,20.3242,20.0874,20.1779,142100.0
2009-07-15 09:35:00,28.94,28.98,28.84,28.88,102600.0,20.157,20.1849,20.0874,20.1153,102600.0
2009-07-15 09:40:00,28.89,29.06,28.85,29.03,170100.0,20.1222,20.2406,20.0944,20.2197,170100.0
2009-07-15 09:45:00,29.03,29.07,28.97,29.03,175700.0,20.2197,20.2476,20.1779,20.2197,175700.0
2009-07-15 09:50:00,29.01,29.03,28.92,28.99,411600.0,20.2058,20.2197,20.1431,20.1919,411600.0
2009-07-15 09:55:00,28.99,29.01,28.97,29.0,147800.0,20.1919,20.2058,20.1779,20.1988,147800.0
2009-07-15 10:00:00,29.0,29.03,28.91,28.94,172100.0,20.1988,20.2197,20.1362,20.157,172100.0
2009-07-15 10:05:00,28.94,28.94,28.85,28.86,116200.0,20.157,20.157,20.0944,20.1013,116200.0
2009-07-15 10:10:00,28.86,28.86,28.81,28.82,105600.0,20.1013,20.1013,20.0665,20.0735,105600.0
2009-07-15 10:15:00,28.82,28.92,28.81,28.92,66100.0,20.0735,20.1431,20.0665,20.1431,66100.0
2009-07-15 10:20:00,28.92,29.02,28.92,29.02,98900.0,20.1431,20.2128,20.1431,20.2128,98900.0
2009-07-15 10:25:00,29.02,29.08,29.02,29.06,142500.0,20.2128,20.2546,20.2128,20.2406,142500.0
2009-07-15 10:30:00,29.06,29.07,28.99,29.01,158500.0,20.2406,20.2476,20.1919,20.2058,158500.0
2009-07-15 10:35:00,29.01,29.03,29.0,29.02,109700.0,20.2058,20.2197,20.1988,20.2128,109700.0
2009-07-15 10:40:00,29.03,29.03,28.97,29.0,124100.0,20.2197,20.2197,20.1779,20.1988,124100.0
2009-07-15 10:45:00,29.01,29.04,28.99,29.01,186700.0,20.2058,20.2267,20.1919,20.2058,186700.0
2009-07-15 10:50:00,29.01,29.03,28.98,29.0,79000.0,20.2058,20.2197,20.1849,20.1988,79000.0
2009-07-15 10:55:00,29.0,29.01,28.98,29.0,60700.0,20.1988,20.2058,20.1849,20.1988,60700.0
2009-07-15 11:00:00,29.0,29.04,29.0,29.03,69600.0,20.1988,20.2267,20.1988,20.2197,69600.0
2009-07-15 11:05:00,29.02,29.08,29.02,29.03,140800.0,20.2128,20.2546,20.2128,20.2197,140800.0
2009-07-15 11:10:00,29.03,29.03,28.96,29.0,79900.0,20.2197,20.2197,20.171,20.1988,79900.0
2009-07-15 11:15:00,29.01,29.09,29.0,29.04,199600.0,20.2058,20.2615,20.1988,20.2267,199600.0
2009-07-15 11:20:00,29.05,29.09,28.97,28.98,179700.0,20.2337,20.2615,20.1779,20.1849,179700.0
2009-07-15 11:25:00,28.98,29.03,28.97,28.99,71100.0,20.1849,20.2197,20.1779,20.1919,71100.0
2009-07-15 11:30:00,28.99,29.07,28.99,29.04,97300.0,20.1919,20.2476,20.1919,20.2267,97300.0
2009-07-15 11:35:00,29.04,29.05,29.01,29.02,110000.0,20.2267,20.2337,20.2058,20.2128,110000.0
2009-07-15 11:40:00,29.03,29.03,28.99,28.99,62900.0,20.2197,20.2197,20.1919,20.1919,62900.0
2009-07-15 11:45:00,29.0,29.08,29.0,29.07,96300.0,20.1988,20.2546,20.1988,20.2476,96300.0
2009-07-15 11:50:00,29.08,29.13,29.07,29.13,83900.0,20.2546,20.2894,20.2476,20.2894,83900.0
2009-07-15 11:55:00,29.13,29.15,29.11,29.11,81800.0,20.2894,20.3033,20.2755,20.2755,81800.0
2009-07-15 12:00:00,29.11,29.12,29.06,29.07,55300.0,20.2755,20.2824,20.2406,20.2476,55300.0
2009-07-15 12:05:00,29.07,29.08,29.05,29.08,51000.0,20.2476,20.2546,20.2337,20.2546,51000.0
2009-07-15 12:10:00,29.08,29.15,29.08,29.14,62000.0,20.2546,20.3033,20.2546,20.2964,62000.0
2009-07-15 12:15:00,29.15,29.24,29.14,29.23,134800.0,20.3033,20.366,20.2964,20.359,134800.0
2009-07-15 12:20:00,29.24,29.29,29.24,29.28,54100.0,20.366,20.4008,20.366,20.3939,54100.0
2009-07-15 12:25:00,29.28,29.29,29.22,29.23,67900.0,20.3939,20.4008,20.3521,20.359,67900.0
2009-07-15 12:30:00,29.24,29.29,29.23,29.27,65300.0,20.366,20.4008,20.359,20.3869,65300.0
2009-07-15 12:35:00,29.27,29.34,29.27,29.31,95700.0,20.3869,20.4357,20.3869,20.4148,95700.0
2009-07-15 12:40:00,29.3,29.34,29.27,29.33,81900.0,20.4078,20.4357,20.3869,20.4287,81900.0
2009-07-15 12:45:00,29.33,29.34,29.31,29.32,58700.0,20.4287,20.4357,20.4148,20.4217,58700.0
2009-07-15 12:50:00,29.32,29.41,29.31,29.38,120800.0,20.4217,20.4844,20.4148,20.4635,120800.0
2009-07-15 12:55:00,29.39,29.42,29.38,29.4,86700.0,20.4705,20.4914,20.4635,20.4774,86700.0
2009-07-15 13:00:00,29.41,29.41,29.38,29.39,58100.0,20.4844,20.4844,20.4635,20.4705,58100.0
2009-07-15 13:05:00,29.39,29.41,29.36,29.36,70800.0,20.4705,20.4844,20.4496,20.4496,70800.0
2009-07-15 13:10:00,29.36,29.38,29.32,29.32,62500.0,20.4496,20.4635,20.4217,20.4217,62500.0
2009-07-15 13:15:00,29.32,29.37,29.32,29.35,30400.0,20.4217,20.4565,20.4217,20.4426,30400.0
2009-07-15 13:20:00,29.35,29.42,29.35,29.42,104200.0,20.4426,20.4914,20.4426,20.4914,104200.0
2009-07-15 13:25:00,29.42,29.45,29.4,29.44,53200.0,20.4914,20.5123,20.4774,20.5053,53200.0
2009-07-15 13:30:00,29.45,29.47,29.43,29.44,100100.0,20.5123,20.5262,20.4983,20.5053,100100.0
2009-07-15 13:35:00,29.44,29.48,29.41,29.47,68800.0,20.5053,20.5332,20.4844,20.5262,68800.0
2009-07-15 13:40:00,29.48,29.5,29.44,29.47,99900.0,20.5332,20.5471,20.5053,20.5262,99900.0
2009-07-15 13:45:00,29.47,29.49,29.47,29.48,76100.0,20.5262,20.5401,20.5262,20.5332,76100.0
2009-07-15 13:50:00,29.48,29.51,29.43,29.46,140300.0,20.5332,20.5541,20.4983,20.5192,140300.0
2009-07-15 13:55:00,29.45,29.48,29.44,29.46,45500.0,20.5123,20.5332,20.5053,20.5192,45500.0
2009-07-15 14:00:00,29.45,29.48,29.38,29.48,90500.0,20.5123,20.5332,20.4635,20.5332,90500.0
2009-07-15 14:05:00,29.48,29.57,29.46,29.47,136300.0,20.5332,20.5959,20.5192,20.5262,136300.0
2009-07-15 14:10:00,29.46,29.53,29.43,29.53,74000.0,20.5192,20.568,20.4983,20.568,74000.0
2009-07-15 14:15:00,29.53,29.58,29.5,29.56,123000.0,20.568,20.6028,20.5471,20.5889,123000.0
2009-07-15 14:20:00,29.56,29.6,29.52,29.6,225300.0,20.5889,20.6167,20.561,20.6167,225300.0
2009-07-15 14:25:00,29.59,29.59,29.54,29.58,85100.0,20.6098,20.6098,20.575,20.6028,85100.0
2009-07-15 14:30:00,29.58,29.65,29.58,29.61,128500.0,20.6028,20.6516,20.6028,20.6237,128500.0
2009-07-15 14:35:00,29.61,29.68,29.6,29.62,130300.0,20.6237,20.6725,20.6167,20.6307,130300.0
2009-07-15 14:40:00,29.61,29.62,29.58,29.58,96600.0,20.6237,20.6307,20.6028,20.6028,96600.0
2009-07-15 14:45:00,29.58,29.71,29.57,29.69,180800.0,20.6028,20.6934,20.5959,20.6794,180800.0
2009-07-15 14:50:00,29.68,29.68,29.63,29.63,119700.0,20.6725,20.6725,20.6376,20.6376,119700.0
2009-07-15 14:55:00,29.63,29.72,29.62,29.69,171600.0,20.6376,20.7003,20.6307,20.6794,171600.0
2009-07-15 15:00:00,29.69,29.69,29.61,29.68,227600.0,20.6794,20.6794,20.6237,20.6725,227600.0
2009-07-15 15:05:00,29.67,29.68,29.57,29.63,303000.0,20.6655,20.6725,20.5959,20.6376,303000.0
2009-07-15 15:10:00,29.64,29.65,29.53,29.53,355000.0,20.6446,20.6516,20.568,20.568,355000.0
2009-07-15 15:15:00,29.53,29.61,29.53,29.61,160800.0,20.568,20.6237,20.568,20.6237,160800.0
2009-07-15 15:20:00,29.61,29.67,29.6,29.66,186800.0,20.6237,20.6655,20.6167,20.6585,186800.0
2009-07-15 15:25:00,29.65,29.66,29.53,29.57,210900.0,20.6516,20.6585,20.568,20.5959,210900.0
2009-07-15 15:30:00,29.56,29.6,29.5,29.6,250800.0,20.5889,20.6167,20.5471,20.6167,250800.0
2009-07-15 15:35:00,29.6,29.68,29.59,29.67,329100.0,20.6167,20.6725,20.6098,20.6655,329100.0
2009-07-15 15:40:00,29.67,29.7,29.56,29.6,552300.0,20.6655,20.6864,20.5889,20.6167,552300.0
2009-07-15 15:45:00,29.6,29.65,29.55,29.63,409400.0,20.6167,20.6516,20.5819,20.6376,409400.0
2009-07-15 15:50:00,29.63,29.7,29.6,29.69,864700.0,20.6376,20.6864,20.6167,20.6794,864700.0
2009-07-15 15:55:00,29.7,29.7,29.4,29.41,1271100.0,20.6864,20.6864,20.4774,20.4844,1271100.0
2009-07-16 09:30:00,29.07,29.33,28.96,29.28,196000.0,20.2476,20.4287,20.171,20.3939,196000.0
2009-07-16 09:35:00,29.28,29.35,29.06,29.33,194200.0,20.3939,20.4426,20.2406,20.4287,194200.0
2009-07-16 09:40:00,29.34,29.5,29.32,29.49,143900.0,20.4357,20.5471,20.4217,20.5401,143900.0
2009-07-16 09:45:00,29.49,29.59,29.4,29.42,148300.0,20.5401,20.6098,20.4774,20.4914,148300.0
2009-07-16 09:50:00,29.4,29.48,29.39,29.45,146400.0,20.4774,20.5332,20.4705,20.5123,146400.0
2009-07-16 09:55:00,29.44,29.52,29.39,29.51,120000.0,20.5053,20.561,20.4705,20.5541,120000.0
2009-07-16 10:00:00,29.51,29.51,29.31,29.33,125000.0,20.5541,20.5541,20.4148,20.4287,125000.0
2009-07-16 10:05:00,29.34,29.37,29.26,29.36,98800.0,20.4357,20.4565,20.3799,20.4496,98800.0
2009-07-16 10:10:00,29.36,29.41,29.25,29.32,84200.0,20.4496,20.4844,20.373,20.4217,84200.0
2009-07-16 10:15:00,29.33,29.42,29.29,29.34,63000.0,20.4287,20.4914,20.4008,20.4357,63000.0
2009-07-16 10:20:00,29.34,29.38,29.25,29.3,76100.0,20.4357,20.4635,20.373,20.4078,76100.0
2009-07-16 10:25:00,29.29,29.36,29.26,29.32,68500.0,20.4008,20.4496,20.3799,20.4217,68500.0
2009-07-16 10:30:00,29.32,29.45,29.31,29.36,68700.0,20.4217,20.5123,20.4148,20.4496,68700.0
2009-07-16 10:35:00,29.37,29.44,29.35,29.36,86000.0,20.4565,20.5053,20.4426,20.4496,86000.0
2009-07-16 10:40:00,29.36,29.41,29.32,29.35,90400.0,20.4496,20.4844,20.4217,20.4426,90400.0
2009-07-16 10:45:00,29.35,29.44,29.35,29.43,60900.0,20.4426,20.5053,20.4426,20.4983,60900.0
2009-07-16 10:50:00,29.42,29.5,29.42,29.48,82600.0,20.4914,20.5471,20.4914,20.5332,82600.0
2009-07-16 10:55:00,29.49,29.49,29.39,29.39,66300.0,20.5401,20.5401,20.4705,20.4705,66300.0
2009-07-16 11:00:00,29.39,29.42,29.34,29.35,85700.0,20.4705,20.4914,20.4357,20.4426,85700.0
2009-07-16 11:05:00,29.35,29.43,29.35,29.36,67200.0,20.4426,20.4983,20.4426,20.4496,67200.0
2009-07-16 11:10:00,29.36,29.36,29.26,29.34,104900.0,20.4496,20.4496,20.3799,20.4357,104900.0
2009-07-16 11:15:00,29.34,29.35,29.2,29.23,81900.0,20.4357,20.4426,20.3381,20.359,81900.0
2009-07-16 11:20:00,29.25,29.3,29.23,29.3,56600.0,20.373,20.4078,20.359,20.4078,56600.0
2009-07-16 11:25:00,29.3,29.37,29.29,29.37,49700.0,20.4078,20.4565,20.4008,20.4565,49700.0
2009-07-16 11:30:00,29.37,29.37,29.3,29.31,83300.0,20.4565,20.4565,20.4078,20.4148,83300.0
2009-07-16 11:35:00,29.32,29.42,29.29,29.42,51000.0,20.4217,20.4914,20.4008,20.4914,51000.0
2009-07-16 11:40:00,29.41,29.48,29.37,29.39,81500.0,20.4844,20.5332,20.4565,20.4705,81500.0
2009-07-16 11:45:00,29.39,29.46,29.39,29.45,63400.0,20.4705,20.5192,20.4705,20.5123,63400.0
2009-07-16 11:50:00,29.45,29.48,29.43,29.45,65900.0,20.5123,20.5332,20.4983,20.5123,65900.0
2009-07-16 11:55:00,29.45,29.63,29.45,29.62,102900.0,20.5123,20.6376,20.5123,20.6307,102900.0
2009-07-16 12:00:00,29.61,29.61,29.56,29.61,93500.0,20.6237,20.6237,20.5889,20.6237,93500.0
2009-07-16 12:05:00,29.61,29.61,29.53,29.55,83600.0,20.6237,20.6237,20.568,20.5819,83600.0
2009-07-16 12:10:00,29.54,29.6,29.54,29.6,90800.0,20.575,20.6167,20.575,20.6167,90800.0
2009-07-16 12:15:00,29.61,29.63,29.58,29.61,44900.0,20.6237,20.6376,20.6028,20.6237,44900.0
2009-07-16 12:20:00,29.61,29.63,29.58,29.6,44200.0,20.6237,20.6376,20.6028,20.6167,44200.0
2009-07-16 12:25:00,29.6,29.62,29.58,29.59,27900.0,20.6167,20.6307,20.6028,20.6098,27900.0
2009-07-16 12:30:00,29.59,29.66,29.56,29.62,86500.0,20.6098,20.6585,20.5889,20.6307,86500.0
2009-07-16 12:35:00,29.62,29.63,29.53,29.57,75400.0,20.6307,20.6376,20.568,20.5959,75400.0
2009-07-16 12:40:00,29.58,29.6,29.57,29.6,38600.0,20.6028,20.6167,20.5959,20.6167,38600.0
2009-07-16 12:45:00,29.59,29.59,29.45,29.45,96800.0,20.6098,20.6098,20.5123,20.5123,96800.0
2009-07-16 12:50:00,29.44,29.46,29.37,29.39,124700.0,20.5053,20.5192,20.4565,20.4705,124700.0
2009-07-16 12:55:00,29.39,29.4,29.36,29.37,38800.0,20.4705,20.4774,20.4496,20.4565,38800.0
2009-07-16 13:00:00,29.38,29.44,29.38,29.42,83600.0,20.4635,20.5053,20.4635,20.4914,83600.0
2009-07-16 13:05:00,29.42,29.43,29.35,29.35,48500.0,20.4914,20.4983,20.4426,20.4426,48500.0
2009-07-16 13:10:00,29.35,29.41,29.35,29.4,52200.0,20.4426,20.4844,20.4426,20.4774,52200.0
2009-07-16 13:15:00,29.4,29.47,29.4,29.46,64600.0,20.4774,20.5262,20.4774,20.5192,64600.0
2009-07-16 13:20:00,29.46,29.48,29.44,29.46,32800.0,20.5192,20.5332,20.5053,20.5192,32800.0
2009-07-16 13:25:00,29.47,29.5,29.46,29.49,77900.0,20.5262,20.5471,20.5192,20.5401,77900.0
2009-07-16 13:30:00,29.49,29.5,29.47,29.47,117600.0,20.5401,20.5471,20.5262,20.5262,117600.0
2009-07-16 13:35:00,29.47,29.48,29.4,29.41,28500.0,20.5262,20.5332,20.4774,20.4844,28500.0
2009-07-16 13:40:00,29.4,29.5,29.4,29.5,92400.0,20.4774,20.5471,20.4774,20.5471,92400.0
2009-07-16 13:45:00,29.5,29.55,29.49,29.54,81900.0,20.5471,20.5819,20.5401,20.575,81900.0
2009-07-16 13:50:00,29.54,29.57,29.53,29.54,121600.0,20.575,20.5959,20.568,20.575,121600.0
2009-07-16 13:55:00,29.54,29.55,29.51,29.55,101000.0,20.575,20.5819,20.5541,20.5819,101000.0
2009-07-16 14:00:00,29.55,29.56,29.51,29.52,70900.0,20.5819,20.5889,20.5541,20.561,70900.0
2009-07-16 14:05:00,29.51,29.52,29.5,29.52,60800.0,20.5541,20.561,20.5471,20.561,60800.0
2009-07-16 14:10:00,29.52,29.55,29.51,29.55,94700.0,20.561,20.5819,20.5541,20.5819,94700.0
2009-07-16 14:15:00,29.55,29.55,29.51,29.51,54600.0,20.5819,20.5819,20.5541,20.5541,54600.0
2009-07-16 14:20:00,29.51,29.61,29.51,29.61,56900.0,20.5541,20.6237,20.5541,20.6237,56900.0
2009-07-16 14:25:00,29.61,29.74,29.61,29.74,94100.0,20.6237,20.7143,20.6237,20.7143,94100.0
2009-07-16 14:30:00,29.74,29.77,29.73,29.75,86800.0,20.7143,20.7352,20.7073,20.7212,86800.0
2009-07-16 14:35:00,29.75,29.8,29.73,29.79,66300.0,20.7212,20.756,20.7073,20.7491,66300.0
2009-07-16 14:40:00,29.8,29.8,29.75,29.79,62700.0,20.756,20.756,20.7212,20.7491,62700.0
2009-07-16 14:45:00,29.79,29.8,29.78,29.79,130400.0,20.7491,20.756,20.7421,20.7491,130400.0
2009-07-16 14:50:00,29.79,29.8,29.77,29.79,62200.0,20.7491,20.756,20.7352,20.7491,62200.0
2009-07-16 14:55:00,29.79,29.8,29.76,29.79,79300.0,20.7491,20.756,20.7282,20.7491,79300.0
2009-07-16 15:00:00,29.79,29.8,29.78,29.79,80600.0,20.7491,20.756,20.7421,20.7491,80600.0
2009-07-16 15:05:00,29.79,29.79,29.69,29.73,115600.0,20.7491,20.7491,20.6794,20.7073,115600.0
2009-07-16 15:10:00,29.73,29.8,29.73,29.8,113100.0,20.7073,20.756,20.7073,20.756,113100.0
2009-07-16 15:15:00,29.8,29.8,29.77,29.8,92800.0,20.756,20.756,20.7352,20.756,92800.0
2009-07-16 15:20:00,29.79,29.8,29.74,29.8,145000.0,20.7491,20.756,20.7143,20.756,145000.0
2009-07-16 15:25:00,29.8,29.89,29.79,29.89,193500.0,20.756,20.8187,20.7491,20.8187,193500.0
2009-07-16 15:30:00,29.89,29.9,29.83,29.88,146800.0,20.8187,20.8257,20.7769,20.8118,146800.0
2009-07-16 15:35:00,29.88,29.9,29.84,29.87,197300.0,20.8118,20.8257,20.7839,20.8048,197300.0
2009-07-16 15:40:00,29.87,29.97,29.87,29.89,547000.0,20.8048,20.8745,20.8048,20.8187,547000.0
2009-07-16 15:45:00,29.89,29.91,29.81,29.81,280800.0,20.8187,20.8327,20.763,20.763,280800.0
2009-07-16 15:50:00,29.81,29.86,29.7,29.73,368100.0,20.763,20.7978,20.6864,20.7073,368100.0
2009-07-16 15:55:00,29.73,29.73,29.64,29.67,656900.0,20.7073,20.7073,20.6446,20.6655,656900.0
2009-07-17 09:30:00,29.63,29.63,29.26,29.51,1028900.0,20.6376,20.6376,20.3799,20.5541,1028900.0
2009-07-17 09:35:00,29.53,29.57,29.35,29.37,144400.0,20.568,20.5959,20.4426,20.4565,144400.0
2009-07-17 09:40:00,29.38,29.54,29.37,29.48,115800.0,20.4635,20.575,20.4565,20.5332,115800.0
2009-07-17 09:45:00,29.48,29.58,29.47,29.47,95100.0,20.5332,20.6028,20.5262,20.5262,95100.0
2009-07-17 09:50:00,29.47,29.5,29.4,29.45,96000.0,20.5262,20.5471,20.4774,20.5123,96000.0
2009-07-17 09:55:00,29.44,29.54,29.39,29.51,115200.0,20.5053,20.575,20.4705,20.5541,115200.0
2009-07-17 10:00:00,29.51,29.52,29.38,29.42,97600.0,20.5541,20.561,20.4635,20.4914,97600.0
2009-07-17 10:05:00,29.42,29.44,29.27,29.35,127500.0,20.4914,20.5053,20.3869,20.4426,127500.0
2009-07-17 10:10:00,29.34,29.42,29.28,29.31,66600.0,20.4357,20.4914,20.3939,20.4148,66600.0
2009-07-17 10:15:00,29.3,29.34,29.27,29.31,115700.0,20.4078,20.4357,20.3869,20.4148,115700.0
2009-07-17 10:20:00,29.32,29.5,29.29,29.48,102000.0,20.4217,20.5471,20.4008,20.5332,102000.0
2009-07-17 10:25:00,29.5,29.5,29.39,29.42,81400.0,20.5471,20.5471,20.4705,20.4914,81400.0
2009-07-17 10:30:00,29.43,29.51,29.43,29.51,61300.0,20.4983,20.5541,20.4983,20.5541,61300.0
2009-07-17 10:35:00,29.52,29.54,29.4,29.43,67500.0,20.561,20.575,20.4774,20.4983,67500.0
2009-07-17 10:40:00,29.43,29.44,29.36,29.36,62900.0,20.4983,20.5053,20.4496,20.4496,62900.0
2009-07-17 10:45:00,29.37,29.4,29.3,29.3,78900.0,20.4565,20.4774,20.4078,20.4078,78900.0
2009-07-17 10:50:00,29.3,29.31,29.24,29.31,111900.0,20.4078,20.4148,20.366,20.4148,111900.0
2009-07-17 10:55:00,29.31,29.36,29.27,29.34,30800.0,20.4148,20.4496,20.3869,20.4357,30800.0
2009-07-17 11:00:00,29.33,29.34,29.24,29.26,84000.0,20.4287,20.4357,20.366,20.3799,84000.0
2009-07-17 11:05:00,29.27,29.27,29.12,29.18,128900.0,20.3869,20.3869,20.2824,20.3242,128900.0
2009-07-17 11:10:00,29.17,29.21,29.12,29.21,71700.0,20.3172,20.3451,20.2824,20.3451,71700.0
2009-07-17 11:15:00,29.2,29.23,29.09,29.09,99200.0,20.3381,20.359,20.2615,20.2615,99200.0
2009-07-17 11:20:00,29.09,29.24,29.04,29.24,117200.0,20.2615,20.366,20.2267,20.366,117200.0
2009-07-17 11:25:00,29.24,29.25,29.16,29.19,89300.0,20.366,20.373,20.3103,20.3312,89300.0
2009-07-17 11:30:00,29.19,29.2,29.13,29.15,86200.0,20.3312,20.3381,20.2894,20.3033,86200.0
2009-07-17 11:35:00,29.16,29.21,29.16,29.2,89800.0,20.3103,20.3451,20.3103,20.3381,89800.0
2009-07-17 11:40:00,29.2,29.25,29.2,29.24,17200.0,20.3381,20.373,20.3381,20.366,17200.0
2009-07-17 11:45:00,29.24,29.29,29.2,29.29,61000.0,20.366,20.4008,20.3381,20.4008,61000.0
2009-07-17 11:50:00,29.28,29.29,29.17,29.19,50400.0,20.3939,20.4008,20.3172,20.3312,50400.0
2009-07-17 11:55:00,29.18,29.21,29.12,29.18,53800.0,20.3242,20.3451,20.2824,20.3242,53800.0
2009-07-17 12:00:00,29.18,29.27,29.16,29.25,54200.0,20.3242,20.3869,20.3103,20.373,54200.0
2009-07-17 12:05:00,29.26,29.38,29.25,29.3,99800.0,20.3799,20.4635,20.373,20.4078,99800.0
2009-07-17 12:10:00,29.3,29.32,29.27,29.29,44400.0,20.4078,20.4217,20.3869,20.4008,44400.0
2009-07-17 12:15:00,29.3,29.35,29.28,29.33,61300.0,20.4078,20.4426,20.3939,20.4287,61300.0
2009-07-17 12:20:00,29.32,29.39,29.3,29.35,77900.0,20.4217,20.4705,20.4078,20.4426,77900.0
2009-07-17 12:25:00,29.34,29.36,29.27,29.29,46300.0,20.4357,20.4496,20.3869,20.4008,46300.0
2009-07-17 12:30:00,29.3,29.3,29.25,29.25,39900.0,20.4078,20.4078,20.373,20.373,39900.0
2009-07-17 12:35:00,29.25,29.3,29.23,29.27,82200.0,20.373,20.4078,20.359,20.3869,82200.0
2009-07-17 12:40:00,29.28,29.32,29.28,29.32,59000.0,20.3939,20.4217,20.3939,20.4217,59000.0
2009-07-17 12:45:00,29.31,29.34,29.27,29.32,63700.0,20.4148,20.4357,20.3869,20.4217,63700.0
2009-07-17 12:50:00,29.32,29.33,29.27,29.27,56200.0,20.4217,20.4287,20.3869,20.3869,56200.0
2009-07-17 12:55:00,29.27,29.33,29.26,29.32,37000.0,20.3869,20.4287,20.3799,20.4217,37000.0
2009-07-17 13:00:00,29.32,29.35,29.3,29.3,42400.0,20.4217,20.4426,20.4078,20.4078,42400.0
2009-07-17 13:05:00,29.3,29.32,29.28,29.28,23500.0,20.4078,20.4217,20.3939,20.3939,23500.0
2009-07-17 13:10:00,29.28,29.3,29.26,29.26,22200.0,20.3939,20.4078,20.3799,20.3799,22200.0
2009-07-17 13:15:00,29.26,29.3,29.25,29.28,20400.0,20.3799,20.4078,20.373,20.3939,20400.0
2009-07-17 13:20:00,29.29,29.37,29.29,29.36,40200.0,20.4008,20.4565,20.4008,20.4496,40200.0
2009-07-17 13:25:00,29.35,29.39,29.35,29.37,27200.0,20.4426,20.4705,20.4426,20.4565,27200.0
2009-07-17 13:30:00,29.38,29.47,29.37,29.47,59900.0,20.4635,20.5262,20.4565,20.5262,59900.0
2009-07-17 13:35:00,29.47,29.56,29.46,29.48,109600.0,20.5262,20.5889,20.5192,20.5332,109600.0
2009-07-17 13:40:00,29.49,29.51,29.47,29.51,93000.0,20.5401,20.5541,20.5262,20.5541,93000.0
2009-07-17 13:45:00,29.51,29.52,29.48,29.51,70200.0,20.5541,20.561,20.5332,20.5541,70200.0
2009-07-17 13:50:00,29.5,29.51,29.45,29.46,83300.0,20.5471,20.5541,20.5123,20.5192,83300.0
2009-07-17 13:55:00,29.46,29.47,29.39,29.39,56800.0,20.5192,20.5262,20.4705,20.4705,56800.0
2009-07-17 14:00:00,29.39,29.45,29.38,29.43,51100.0,20.4705,20.5123,20.4635,20.4983,51100.0
2009-07-17 14:05:00,29.43,29.43,29.35,29.35,32300.0,20.4983,20.4983,20.4426,20.4426,32300.0
2009-07-17 14:10:00,29.36,29.36,29.31,29.32,44400.0,20.4496,20.4496,20.4148,20.4217,44400.0
2009-07-17 14:15:00,29.32,29.33,29.29,29.31,31300.0,20.4217,20.4287,20.4008,20.4148,31300.0
2009-07-17 14:20:00,29.3,29.32,29.29,29.32,67900.0,20.4078,20.4217,20.4008,20.4217,67900.0
2009-07-17 14:25:00,29.32,29.41,29.31,29.36,81200.0,20.4217,20.4844,20.4148,20.4496,81200.0
2009-07-17 14:30:00,29.37,29.38,29.3,29.31,91600.0,20.4565,20.4635,20.4078,20.4148,91600.0
2009-07-17 14:35:00,29.32,29.34,29.3,29.32,61100.0,20.4217,20.4357,20.4078,20.4217,61100.0
2009-07-17 14:40:00,29.33,29.38,29.31,29.36,37500.0,20.4287,20.4635,20.4148,20.4496,37500.0
2009-07-17 14:45:00,29.36,29.39,29.3,29.33,78400.0,20.4496,20.4705,20.4078,20.4287,78400.0
2009-07-17 14:50:00,29.32,29.35,29.31,29.31,64100.0,20.4217,20.4426,20.4148,20.4148,64100.0
2009-07-17 14:55:00,29.31,29.35,29.27,29.34,77800.0,20.4148,20.4426,20.3869,20.4357,77800.0
2009-07-17 15:00:00,29.34,29.37,29.3,29.3,55400.0,20.4357,20.4565,20.4078,20.4078,55400.0
2009-07-17 15:05:00,29.3,29.33,29.28,29.28,76000.0,20.4078,20.4287,20.3939,20.3939,76000.0
2009-07-17 15:10:00,29.28,29.32,29.25,29.27,52200.0,20.3939,20.4217,20.373,20.3869,52200.0
2009-07-17 15:15:00,29.27,29.33,29.25,29.32,96100.0,20.3869,20.4287,20.373,20.4217,96100.0
2009-07-17 15:20:00,29.32,29.36,29.31,29.35,44000.0,20.4217,20.4496,20.4148,20.4426,44000.0
2009-07-17 15:25:00,29.34,29.37,29.32,29.37,41800.0,20.4357,20.4565,20.4217,20.4565,41800.0
2009-07-17 15:30:00,29.36,29.38,29.23,29.28,151300.0,20.4496,20.4635,20.359,20.3939,151300.0
2009-07-17 15:35:00,29.28,29.3,29.21,29.24,91400.0,20.3939,20.4078,20.3451,20.366,91400.0
2009-07-17 15:40:00,29.23,29.34,29.2,29.34,165000.0,20.359,20.4357,20.3381,20.4357,165000.0
2009-07-17 15:45:00,29.34,29.35,29.22,29.28,143400.0,20.4357,20.4426,20.3521,20.3939,143400.0
2009-07-17 15:50:00,29.29,29.38,29.27,29.31,282800.0,20.4008,20.4635,20.3869,20.4148,282800.0
2009-07-17 15:55:00,29.31,29.38,29.28,29.35,324500.0,20.4148,20.4635,20.3939,20.4426,324500.0
2009-07-20 09:30:00,29.63,29.94,29.48,29.6,140200.0,20.6376,20.8536,20.5332,20.6167,140200.0
2009-07-20 09:35:00,29.6,29.8,29.59,29.69,181900.0,20.6167,20.756,20.6098,20.6794,181900.0
2009-07-20 09:40:00,29.7,29.71,29.53,29.6,136700.0,20.6864,20.6934,20.568,20.6167,136700.0
2009-07-20 09:45:00,29.6,29.7,29.58,29.63,101300.0,20.6167,20.6864,20.6028,20.6376,101300.0
2009-07-20 09:50:00,29.61,29.67,29.51,29.59,65400.0,20.6237,20.6655,20.5541,20.6098,65400.0
2009-07-20 09:55:00,29.59,29.62,29.54,29.59,73400.0,20.6098,20.6307,20.575,20.6098,73400.0
2009-07-20 10:00:00,29.59,29.64,29.51,29.53,163900.0,20.6098,20.6446,20.5541,20.568,163900.0
2009-07-20 10:05:00,29.54,29.55,29.39,29.4,123500.0,20.575,20.5819,20.4705,20.4774,123500.0
2009-07-20 10:10:00,29.4,29.4,29.28,29.35,223100.0,20.4774,20.4774,20.3939,20.4426,223100.0
2009-07-20 10:15:00,29.35,29.44,29.28,29.3,119500.0,20.4426,20.5053,20.3939,20.4078,119500.0
2009-07-20 10:20:00,29.3,29.39,29.22,29.39,94100.0,20.4078,20.4705,20.3521,20.4705,94100.0
2009-07-20 10:25:00,29.38,29.38,29.32,29.38,68900.0,20.4635,20.4635,20.4217,20.4635,68900.0
2009-07-20 10:30:00,29.39,29.39,29.27,29.28,121100.0,20.4705,20.4705,20.3869,20.3939,121100.0
2009-07-20 10:35:00,29.28,29.35,29.28,29.34,54100.0,20.3939,20.4426,20.3939,20.4357,54100.0
2009-07-20 10:40:00,29.34,29.36,29.3,29.33,75100.0,20.4357,20.4496,20.4078,20.4287,75100.0
2009-07-20 10:45:00,29.32,29.39,29.3,29.39,71700.0,20.4217,20.4705,20.4078,20.4705,71700.0
2009-07-20 10:50:00,29.38,29.44,29.37,29.39,56400.0,20.4635,20.5053,20.4565,20.4705,56400.0
2009-07-20 10:55:00,29.4,29.5,29.38,29.44,59500.0,20.4774,20.5471,20.4635,20.5053,59500.0
2009-07-20 11:00:00,29.43,29.49,29.38,29.46,55500.0,20.4983,20.5401,20.4635,20.5192,55500.0
2009-07-20 11:05:00,29.46,29.46,29.38,29.41,52100.0,20.5192,20.5192,20.4635,20.4844,52100.0
2009-07-20 11:10:00,29.42,29.49,29.41,29.49,50300.0,20.4914,20.5401,20.4844,20.5401,50300.0
2009-07-20 11:15:00,29.48,29.57,29.46,29.52,132700.0,20.5332,20.5959,20.5192,20.561,132700.0
2009-07-20 11:20:00,29.52,29.55,29.47,29.47,74800.0,20.561,20.5819,20.5262,20.5262,74800.0
2009-07-20 11:25:00,29.47,29.56,29.47,29.52,56200.0,20.5262,20.5889,20.5262,20.561,56200.0
2009-07-20 11:30:00,29.53,29.56,29.48,29.51,49800.0,20.568,20.5889,20.5332,20.5541,49800.0
2009-07-20 11:35:00,29.51,29.55,29.5,29.52,29000.0,20.5541,20.5819,20.5471,20.561,29000.0
2009-07-20 11:40:00,29.53,29.53,29.47,29.49,40000.0,20.568,20.568,20.5262,20.5401,40000.0
2009-07-20 11:45:00,29.49,29.5,29.43,29.45,43300.0,20.5401,20.5471,20.4983,20.5123,43300.0
2009-07-20 11:50:00,29.45,29.48,29.4,29.42,42400.0,20.5123,20.5332,20.4774,20.4914,42400.0
2009-07-20 11:55:00,29.43,29.45,29.4,29.4,22800.0,20.4983,20.5123,20.4774,20.4774,22800.0
2009-07-20 12:00:00,29.41,29.43,29.39,29.41,28800.0,20.4844,20.4983,20.4705,20.4844,28800.0
2009-07-20 12:05:00,29.41,29.44,29.37,29.39,41100.0,20.4844,20.5053,20.4565,20.4705,41100.0
2009-07-20 12:10:00,29.39,29.39,29.33,29.33,27700.0,20.4705,20.4705,20.4287,20.4287,27700.0
2009-07-20 12:15:00,29.33,29.4,29.33,29.4,36100.0,20.4287,20.4774,20.4287,20.4774,36100.0
2009-07-20 12:20:00,29.4,29.45,29.4,29.45,71000.0,20.4774,20.5123,20.4774,20.5123,71000.0
2009-07-20 12:25:00,29.45,29.47,29.44,29.45,25400.0,20.5123,20.5262,20.5053,20.5123,25400.0
2009-07-20 12:30:00,29.45,29.49,29.41,29.41,82800.0,20.5123,20.5401,20.4844,20.4844,82800.0
2009-07-20 12:35:00,29.41,29.43,29.39,29.4,30000.0,20.4844,20.4983,20.4705,20.4774,30000.0
2009-07-20 12:40:00,29.39,29.41,29.35,29.39,51200.0,20.4705,20.4844,20.4426,20.4705,51200.0
2009-07-20 12:45:00,29.39,29.39,29.28,29.28,53200.0,20.4705,20.4705,20.3939,20.3939,53200.0
2009-07-20 12:50:00,29.28,29.3,29.25,29.29,31400.0,20.3939,20.4078,20.373,20.4008,31400.0
2009-07-20 12:55:00,29.3,29.3,29.19,29.19,47500.0,20.4078,20.4078,20.3312,20.3312,47500.0
2009-07-20 13:00:00,29.2,29.23,29.19,29.2,68900.0,20.3381,20.359,20.3312,20.3381,68900.0
2009-07-20 13:05:00,29.21,29.23,29.2,29.22,30700.0,20.3451,20.359,20.3381,20.3521,30700.0
2009-07-20 13:10:00,29.23,29.24,29.18,29.2,71000.0,20.359,20.366,20.3242,20.3381,71000.0
2009-07-20 13:15:00,29.2,29.2,29.15,29.17,58900.0,20.3381,20.3381,20.3033,20.3172,58900.0
2009-07-20 13:20:00,29.18,29.29,29.15,29.27,63600.0,20.3242,20.4008,20.3033,20.3869,63600.0
2009-07-20 13:25:00,29.27,29.29,29.25,29.28,93100.0,20.3869,20.4008,20.373,20.3939,93100.0
2009-07-20 13:30:00,29.28,29.31,29.23,29.28,54800.0,20.3939,20.4148,20.359,20.3939,54800.0
2009-07-20 13:35:00,29.28,29.36,29.28,29.3,63400.0,20.3939,20.4496,20.3939,20.4078,63400.0
2009-07-20 13:40:00,29.3,29.35,29.3,29.35,40800.0,20.4078,20.4426,20.4078,20.4426,40800.0
2009-07-20 13:45:00,29.34,29.44,29.33,29.41,54400.0,20.4357,20.5053,20.4287,20.4844,54400.0
2009-07-20 13:50:00,29.41,29.42,29.37,29.39,42500.0,20.4844,20.4914,20.4565,20.4705,42500.0
2009-07-20 13:55:00,29.4,29.45,29.4,29.43,32600.0,20.4774,20.5123,20.4774,20.4983,32600.0
2009-07-20 14:00:00,29.42,29.42,29.36,29.39,50400.0,20.4914,20.4914,20.4496,20.4705,50400.0
2009-07-20 14:05:00,29.4,29.45,29.38,29.42,49100.0,20.4774,20.5123,20.4635,20.4914,49100.0
2009-07-20 14:10:00,29.42,29.48,29.42,29.47,49100.0,20.4914,20.5332,20.4914,20.5262,49100.0
2009-07-20 14:15:00,29.48,29.53,29.43,29.51,73300.0,20.5332,20.568,20.4983,20.5541,73300.0
2009-07-20 14:20:00,29.52,29.52,29.42,29.44,71700.0,20.561,20.561,20.4914,20.5053,71700.0
2009-07-20 14:25:00,29.43,29.48,29.4,29.47,73900.0,20.4983,20.5332,20.4774,20.5262,73900.0
2009-07-20 14:30:00,29.47,29.51,29.43,29.47,142000.0,20.5262,20.5541,20.4983,20.5262,142000.0
2009-07-20 14:35:00,29.47,29.51,29.43,29.43,89200.0,20.5262,20.5541,20.4983,20.4983,89200.0
2009-07-20 14:40:00,29.43,29.48,29.4,29.45,57300.0,20.4983,20.5332,20.4774,20.5123,57300.0
2009-07-20 14:45:00,29.44,29.5,29.42,29.45,99200.0,20.5053,20.5471,20.4914,20.5123,99200.0
2009-07-20 14:50:00,29.44,29.46,29.37,29.43,61300.0,20.5053,20.5192,20.4565,20.4983,61300.0
2009-07-20 14:55:00,29.43,29.47,29.4,29.44,94600.0,20.4983,20.5262,20.4774,20.5053,94600.0
2009-07-20 15:00:00,29.44,29.54,29.44,29.51,96000.0,20.5053,20.575,20.5053,20.5541,96000.0
2009-07-20 15:05:00,29.51,29.63,29.5,29.62,168200.0,20.5541,20.6376,20.5471,20.6307,168200.0
2009-07-20 15:10:00,29.61,29.64,29.51,29.55,118900.0,20.6237,20.6446,20.5541,20.5819,118900.0
2009-07-20 15:15:00,29.55,29.56,29.5,29.54,107700.0,20.5819,20.5889,20.5471,20.575,107700.0
2009-07-20 15:20:00,29.55,29.56,29.51,29.55,76400.0,20.5819,20.5889,20.5541,20.5819,76400.0
2009-07-20 15:25:00,29.56,29.57,29.48,29.48,106100.0,20.5889,20.5959,20.5332,20.5332,106100.0
2009-07-20 15:30:00,29.47,29.5,29.41,29.5,87200.0,20.5262,20.5471,20.4844,20.5471,87200.0
2009-07-20 15:35:00,29.5,29.51,29.44,29.49,114700.0,20.5471,20.5541,20.5053,20.5401,114700.0
2009-07-20 15:40:00,29.5,29.57,29.49,29.51,180400.0,20.5471,20.5959,20.5401,20.5541,180400.0
2009-07-20 15:45:00,29.51,29.53,29.46,29.47,118000.0,20.5541,20.568,20.5192,20.5262,118000.0
2009-07-20 15:50:00,29.47,29.56,29.47,29.51,205100.0,20.5262,20.5889,20.5262,20.5541,205100.0
2009-07-20 15:55:00,29.5,29.52,29.45,29.52,452500.0,20.5471,20.561,20.5123,20.561,452500.0
2009-07-21 09:30:00,29.27,29.65,29.17,29.18,174200.0,20.3869,20.6516,20.3172,20.3242,174200.0
2009-07-21 09:35:00,29.2,29.21,28.9,29.01,214100.0,20.3381,20.3451,20.1292,20.2058,214100.0
2009-07-21 09:40:00,29.02,29.04,28.9,28.91,150700.0,20.2128,20.2267,20.1292,20.1362,150700.0
2009-07-21 09:45:00,28.9,28.94,28.8,28.86,262500.0,20.1292,20.157,20.0595,20.1013,262500.0
2009-07-21 09:50:00,28.87,28.92,28.76,28.91,175600.0,20.1083,20.1431,20.0317,20.1362,175600.0
2009-07-21 09:55:00,28.91,29.05,28.91,29.01,203600.0,20.1362,20.2337,20.1362,20.2058,203600.0
2009-07-21 10:00:00,29.01,29.09,28.98,29.08,138100.0,20.2058,20.2615,20.1849,20.2546,138100.0
2009-07-21 10:05:00,29.07,29.18,29.03,29.15,159600.0,20.2476,20.3242,20.2197,20.3033,159600.0
2009-07-21 10:10:00,29.15,29.23,29.02,29.21,240600.0,20.3033,20.359,20.2128,20.3451,240600.0
2009-07-21 10:15:00,29.21,29.29,29.15,29.26,197800.0,20.3451,20.4008,20.3033,20.3799,197800.0
2009-07-21 10:20:00,29.27,29.36,29.26,29.33,99700.0,20.3869,20.4496,20.3799,20.4287,99700.0
2009-07-21 10:25:00,29.33,29.4,29.28,29.3,235600.0,20.4287,20.4774,20.3939,20.4078,235600.0
2009-07-21 10:30:00,29.3,29.31,29.22,29.3,143700.0,20.4078,20.4148,20.3521,20.4078,143700.0
2009-07-21 10:35:00,29.29,29.4,29.28,29.38,170600.0,20.4008,20.4774,20.3939,20.4635,170600.0
2009-07-21 10:40:00,29.39,29.45,29.38,29.39,92800.0,20.4705,20.5123,20.4635,20.4705,92800.0
2009-07-21 10:45:00,29.4,29.4,29.28,29.28,73000.0,20.4774,20.4774,20.3939,20.3939,73000.0
2009-07-21 10:50:00,29.28,29.29,29.15,29.26,115200.0,20.3939,20.4008,20.3033,20.3799,115200.0
2009-07-21 10:55:00,29.27,29.3,29.21,29.22,83300.0,20.3869,20.4078,20.3451,20.3521,83300.0
2009-07-21 11:00:00,29.23,29.26,29.07,29.15,122800.0,20.359,20.3799,20.2476,20.3033,122800.0
2009-07-21 11:05:00,29.14,29.27,29.08,29.26,126100.0,20.2964,20.3869,20.2546,20.3799,126100.0
2009-07-21 11:10:00,29.26,29.26,29.18,29.22,169900.0,20.3799,20.3799,20.3242,20.3521,169900.0
2009-07-21 11:15:00,29.22,29.29,29.2,29.21,80900.0,20.3521,20.4008,20.3381,20.3451,80900.0
2009-07-21 11:20:00,29.2,29.28,29.2,29.23,80300.0,20.3381,20.3939,20.3381,20.359,80300.0
2009-07-21 11:25:00,29.24,29.27,29.19,29.22,120500.0,20.366,20.3869,20.3312,20.3521,120500.0
2009-07-21 11:30:00,29.22,29.22,29.13,29.17,143200.0,20.3521,20.3521,20.2894,20.3172,143200.0
2009-07-21 11:35:00,29.18,29.2,29.12,29.12,73000.0,20.3242,20.3381,20.2824,20.2824,73000.0
2009-07-21 11:40:00,29.12,29.14,28.99,28.99,98800.0,20.2824,20.2964,20.1919,20.1919,98800.0
2009-07-21 11:45:00,28.99,29.01,28.93,28.95,177400.0,20.1919,20.2058,20.1501,20.164,177400.0
2009-07-21 11:50:00,28.95,29.04,28.92,28.96,79900.0,20.164,20.2267,20.1431,20.171,79900.0
2009-07-21 11:55:00,28.96,28.96,28.85,28.9,194600.0,20.171,20.171,20.0944,20.1292,194600.0
2009-07-21 12:00:00,28.91,29.0,28.88,28.91,144700.0,20.1362,20.1988,20.1153,20.1362,144700.0
2009-07-21 12:05:00,28.9,28.91,28.84,28.85,154900.0,20.1292,20.1362,20.0874,20.0944,154900.0
2009-07-21 12:10:00,28.86,28.96,28.86,28.95,72600.0,20.1013,20.171,20.1013,20.164,72600.0
2009-07-21 12:15:00,28.95,28.96,28.9,28.96,44400.0,20.164,20.171,20.1292,20.171,44400.0
2009-07-21 12:20:00,28.96,29.0,28.91,28.99,67200.0,20.171,20.1988,20.1362,20.1919,67200.0
2009-07-21 12:25:00,29.0,29.11,28.99,29.04,207600.0,20.1988,20.2755,20.1919,20.2267,207600.0
2009-07-21 12:30:00,29.04,29.06,28.99,28.99,35100.0,20.2267,20.2406,20.1919,20.1919,35100.0
2009-07-21 12:35:00,29.0,29.0,28.95,29.0,105600.0,20.1988,20.1988,20.164,20.1988,105600.0
2009-07-21 12:40:00,29.0,29.0,28.9,28.9,74600.0,20.1988,20.1988,20.1292,20.1292,74600.0
2009-07-21 12:45:00,28.91,28.92,28.89,28.9,49000.0,20.1362,20.1431,20.1222,20.1292,49000.0
2009-07-21 12:50:00,28.9,28.93,28.89,28.9,108500.0,20.1292,20.1501,20.1222,20.1292,108500.0
2009-07-21 12:55:00,28.9,28.9,28.85,28.86,48900.0,20.1292,20.1292,20.0944,20.1013,48900.0
2009-07-21 13:00:00,28.85,28.87,28.82,28.86,85500.0,20.0944,20.1083,20.0735,20.1013,85500.0
2009-07-21 13:05:00,28.86,28.87,28.76,28.81,128400.0,20.1013,20.1083,20.0317,20.0665,128400.0
2009-07-21 13:10:00,28.82,28.9,28.81,28.89,53900.0,20.0735,20.1292,20.0665,20.1222,53900.0
2009-07-21 13:15:00,28.89,28.9,28.85,28.88,97900.0,20.1222,20.1292,20.0944,20.1153,97900.0
2009-07-21 13:20:00,28.87,28.88,28.82,28.86,67600.0,20.1083,20.1153,20.0735,20.1013,67600.0
2009-07-21 13:25:00,28.87,28.88,28.81,28.81,56700.0,20.1083,20.1153,20.0665,20.0665,56700.0
2009-07-21 13:30:00,28.82,28.83,28.75,28.75,96900.0,20.0735,20.0804,20.0247,20.0247,96900.0
2009-07-21 13:35:00,28.75,28.78,28.74,28.75,76500.0,20.0247,20.0456,20.0177,20.0247,76500.0
2009-07-21 13:40:00,28.75,28.8,28.75,28.8,69600.0,20.0247,20.0595,20.0247,20.0595,69600.0
2009-07-21 13:45:00,28.8,28.84,28.79,28.82,106200.0,20.0595,20.0874,20.0526,20.0735,106200.0
2009-07-21 13:50:00,28.82,28.83,28.76,28.77,75100.0,20.0735,20.0804,20.0317,20.0386,75100.0
2009-07-21 13:55:00,28.76,28.85,28.76,28.83,57800.0,20.0317,20.0944,20.0317,20.0804,57800.0
2009-07-21 14:00:00,28.82,28.89,28.82,28.86,57900.0,20.0735,20.1222,20.0735,20.1013,57900.0
2009-07-21 14:05:00,28.86,28.87,28.82,28.83,57400.0,20.1013,20.1083,20.0735,20.0804,57400.0
2009-07-21 14:10:00,28.83,28.89,28.82,28.88,71000.0,20.0804,20.1222,20.0735,20.1153,71000.0
2009-07-21 14:15:00,28.89,28.92,28.82,28.88,101400.0,20.1222,20.1431,20.0735,20.1153,101400.0
2009-07-21 14:20:00,28.88,28.9,28.84,28.89,54100.0,20.1153,20.1292,20.0874,20.1222,54100.0
2009-07-21 14:25:00,28.89,28.9,28.83,28.86,45700.0,20.1222,20.1292,20.0804,20.1013,45700.0
2009-07-21 14:30:00,28.85,28.88,28.78,28.78,66400.0,20.0944,20.1153,20.0456,20.0456,66400.0
2009-07-21 14:35:00,28.78,28.9,28.78,28.87,97400.0,20.0456,20.1292,20.0456,20.1083,97400.0
2009-07-21 14:40:00,28.86,28.91,28.85,28.91,39500.0,20.1013,20.1362,20.0944,20.1362,39500.0
2009-07-21 14:45:00,28.9,28.98,28.9,28.98,129000.0,20.1292,20.1849,20.1292,20.1849,129000.0
2009-07-21 14:50:00,28.98,29.01,28.94,28.95,124000.0,20.1849,20.2058,20.157,20.164,124000.0
2009-07-21 14:55:00,28.96,29.0,28.94,28.99,67800.0,20.171,20.1988,20.157,20.1919,67800.0
2009-07-21 15:00:00,28.99,29.0,28.93,28.99,86200.0,20.1919,20.1988,20.1501,20.1919,86200.0
2009-07-21 15:05:00,29.0,29.0,28.89,28.96,112600.0,20.1988,20.1988,20.1222,20.171,112600.0
2009-07-21 15:10:00,28.95,29.02,28.95,28.99,53200.0,20.164,20.2128,20.164,20.1919,53200.0
2009-07-21 15:15:00,28.99,28.99,28.89,28.95,96400.0,20.1919,20.1919,20.1222,20.164,96400.0
2009-07-21 15:20:00,28.94,29.01,28.92,29.0,166700.0,20.157,20.2058,20.1431,20.1988,166700.0
2009-07-21 15:25:00,28.99,29.07,28.99,29.04,121800.0,20.1919,20.2476,20.1919,20.2267,121800.0
2009-07-21 15:30:00,29.05,29.06,28.98,29.0,269300.0,20.2337,20.2406,20.1849,20.1988,269300.0
2009-07-21 15:35:00,29.0,29.03,28.99,29.02,128900.0,20.1988,20.2197,20.1919,20.2128,128900.0
2009-07-21 15:40:00,29.02,29.08,28.98,29.07,343100.0,20.2128,20.2546,20.1849,20.2476,343100.0
2009-07-21 15:45:00,29.07,29.08,28.96,28.99,309700.0,20.2476,20.2546,20.171,20.1919,309700.0
2009-07-21 15:50:00,28.99,29.04,28.98,29.03,389000.0,20.1919,20.2267,20.1849,20.2197,389000.0
2009-07-21 15:55:00,29.02,29.2,29.02,29.14,598000.0,20.2128,20.3381,20.2128,20.2964,598000.0
2009-07-22 09:30:00,27.55,27.67,27.25,27.42,689900.0,19.1889,19.2725,18.9799,19.0984,689900.0
2009-07-22 09:35:00,27.46,27.46,27.16,27.2,829500.0,19.1262,19.1262,18.9173,18.9451,829500.0
2009-07-22 09:40:00,27.2,27.3,27.05,27.28,586000.0,18.9451,19.0148,18.8406,19.0008,586000.0
2009-07-22 09:45:00,27.28,27.28,26.68,26.81,1022400.0,19.0008,19.0008,18.5829,18.6735,1022400.0
2009-07-22 09:50:00,26.82,26.9,26.63,26.76,740400.0,18.6804,18.7362,18.5481,18.6387,740400.0
2009-07-22 09:55:00,26.76,26.8,26.53,26.65,630200.0,18.6387,18.6665,18.4785,18.562,630200.0
2009-07-22 10:00:00,26.65,26.94,26.54,26.9,669900.0,18.562,18.764,18.4854,18.7362,669900.0
2009-07-22 10:05:00,26.9,27.1,26.85,27.0,665000.0,18.7362,18.8755,18.7013,18.8058,665000.0
2009-07-22 10:10:00,26.99,27.07,26.9,26.91,304900.0,18.7989,18.8546,18.7362,18.7431,304900.0
2009-07-22 10:15:00,26.92,26.98,26.87,26.87,345400.0,18.7501,18.7919,18.7153,18.7153,345400.0
2009-07-22 10:20:00,26.88,26.97,26.76,26.77,333100.0,18.7222,18.7849,18.6387,18.6456,333100.0
2009-07-22 10:25:00,26.76,26.77,26.6,26.61,428200.0,18.6387,18.6456,18.5272,18.5342,428200.0
2009-07-22 10:30:00,26.62,26.62,26.48,26.5,533300.0,18.5411,18.5411,18.4436,18.4576,533300.0
2009-07-22 10:35:00,26.51,26.66,26.48,26.66,397700.0,18.4645,18.569,18.4436,18.569,397700.0
2009-07-22 10:40:00,26.65,26.82,26.65,26.75,269700.0,18.562,18.6804,18.562,18.6317,269700.0
2009-07-22 10:45:00,26.75,26.86,26.75,26.85,225600.0,18.6317,18.7083,18.6317,18.7013,225600.0
2009-07-22 10:50:00,26.85,26.86,26.67,26.69,276000.0,18.7013,18.7083,18.576,18.5899,276000.0
2009-07-22 10:55:00,26.69,26.87,26.66,26.84,327900.0,18.5899,18.7153,18.569,18.6944,327900.0
2009-07-22 11:00:00,26.84,26.93,26.8,26.91,233700.0,18.6944,18.7571,18.6665,18.7431,233700.0
2009-07-22 11:05:00,26.91,26.98,26.91,26.95,370400.0,18.7431,18.7919,18.7431,18.771,370400.0
2009-07-22 11:10:00,26.95,27.02,26.91,27.01,423300.0,18.771,18.8197,18.7431,18.8128,423300.0
2009-07-22 11:15:00,27.01,27.16,27.0,27.06,201200.0,18.8128,18.9173,18.8058,18.8476,201200.0
2009-07-22 11:20:00,27.04,27.09,26.98,27.0,129400.0,18.8337,18.8685,18.7919,18.8058,129400.0
2009-07-22 11:25:00,27.01,27.08,26.93,27.01,215000.0,18.8128,18.8615,18.7571,18.8128,215000.0
2009-07-22 11:30:00,27.0,27.0,26.9,26.92,185400.0,18.8058,18.8058,18.7362,18.7501,185400.0
2009-07-22 11:35:00,26.93,26.94,26.81,26.9,146200.0,18.7571,18.764,18.6735,18.7362,146200.0
2009-07-22 11:40:00,26.89,26.91,26.84,26.85,57000.0,18.7292,18.7431,18.6944,18.7013,57000.0
2009-07-22 11:45:00,26.87,26.91,26.83,26.85,124300.0,18.7153,18.7431,18.6874,18.7013,124300.0
2009-07-22 11:50:00,26.85,26.98,26.85,26.93,140900.0,18.7013,18.7919,18.7013,18.7571,140900.0
2009-07-22 11:55:00,26.94,26.99,26.91,26.95,58700.0,18.764,18.7989,18.7431,18.771,58700.0
2009-07-22 12:00:00,26.95,27.03,26.95,26.97,78400.0,18.771,18.8267,18.771,18.7849,78400.0
2009-07-22 12:05:00,26.96,26.98,26.86,26.87,98400.0,18.778,18.7919,18.7083,18.7153,98400.0
2009-07-22 12:10:00,26.87,26.89,26.82,26.84,96900.0,18.7153,18.7292,18.6804,18.6944,96900.0
2009-07-22 12:15:00,26.84,26.91,26.82,26.88,67100.0,18.6944,18.7431,18.6804,18.7222,67100.0
2009-07-22 12:20:00,26.88,27.16,26.87,27.16,259000.0,18.7222,18.9173,18.7153,18.9173,259000.0
2009-07-22 12:25:00,27.15,27.35,27.1,27.25,383800.0,18.9103,19.0496,18.8755,18.9799,383800.0
2009-07-22 12:30:00,27.26,27.29,27.19,27.27,96900.0,18.9869,19.0078,18.9382,18.9939,96900.0
2009-07-22 12:35:00,27.26,27.3,27.13,27.14,114500.0,18.9869,19.0148,18.8964,18.9033,114500.0
2009-07-22 12:40:00,27.14,27.28,27.14,27.26,91400.0,18.9033,19.0008,18.9033,18.9869,91400.0
2009-07-22 12:45:00,27.25,27.43,27.25,27.35,179000.0,18.9799,19.1053,18.9799,19.0496,179000.0
2009-07-22 12:50:00,27.35,27.44,27.31,27.33,191200.0,19.0496,19.1123,19.0217,19.0357,191200.0
2009-07-22 12:55:00,27.33,27.38,27.29,27.3,135500.0,19.0357,19.0705,19.0078,19.0148,135500.0
2009-07-22 13:00:00,27.31,27.33,27.24,27.3,146800.0,19.0217,19.0357,18.973,19.0148,146800.0
2009-07-22 13:05:00,27.29,27.36,27.27,27.34,223300.0,19.0078,19.0566,18.9939,19.0426,223300.0
2009-07-22 13:10:00,27.35,27.37,27.29,27.36,203700.0,19.0496,19.0635,19.0078,19.0566,203700.0
2009-07-22 13:15:00,27.36,27.47,27.35,27.41,293200.0,19.0566,19.1332,19.0496,19.0914,293200.0
2009-07-22 13:20:00,27.41,27.5,27.35,27.35,185700.0,19.0914,19.1541,19.0496,19.0496,185700.0
2009-07-22 13:25:00,27.35,27.39,27.32,27.39,94300.0,19.0496,19.0775,19.0287,19.0775,94300.0
2009-07-22 13:30:00,27.39,27.42,27.37,27.39,145200.0,19.0775,19.0984,19.0635,19.0775,145200.0
2009-07-22 13:35:00,27.39,27.43,27.38,27.39,130400.0,19.0775,19.1053,19.0705,19.0775,130400.0
2009-07-22 13:40:00,27.4,27.43,27.37,27.39,125200.0,19.0844,19.1053,19.0635,19.0775,125200.0
2009-07-22 13:45:00,27.39,27.44,27.36,27.4,73600.0,19.0775,19.1123,19.0566,19.0844,73600.0
2009-07-22 13:50:00,27.4,27.43,27.36,27.37,70800.0,19.0844,19.1053,19.0566,19.0635,70800.0
2009-07-22 13:55:00,27.36,27.46,27.36,27.46,89400.0,19.0566,19.1262,19.0566,19.1262,89400.0
2009-07-22 14:00:00,27.46,27.5,27.45,27.48,170600.0,19.1262,19.1541,19.1192,19.1401,170600.0
2009-07-22 14:05:00,27.48,27.48,27.43,27.43,86600.0,19.1401,19.1401,19.1053,19.1053,86600.0
2009-07-22 14:10:00,27.43,27.49,27.43,27.49,93800.0,19.1053,19.1471,19.1053,19.1471,93800.0
2009-07-22 14:15:00,27.49,27.5,27.46,27.46,106400.0,19.1471,19.1541,19.1262,19.1262,106400.0
2009-07-22 14:20:00,27.46,27.5,27.41,27.43,141300.0,19.1262,19.1541,19.0914,19.1053,141300.0
2009-07-22 14:25:00,27.43,27.5,27.42,27.46,86900.0,19.1053,19.1541,19.0984,19.1262,86900.0
2009-07-22 14:30:00,27.46,27.49,27.44,27.49,77100.0,19.1262,19.1471,19.1123,19.1471,77100.0
2009-07-22 14:35:00,27.49,27.49,27.44,27.44,73200.0,19.1471,19.1471,19.1123,19.1123,73200.0
2009-07-22 14:40:00,27.44,27.5,27.44,27.47,81000.0,19.1123,19.1541,19.1123,19.1332,81000.0
2009-07-22 14:45:00,27.48,27.49,27.43,27.45,67300.0,19.1401,19.1471,19.1053,19.1192,67300.0
2009-07-22 14:50:00,27.45,27.5,27.45,27.45,126800.0,19.1192,19.1541,19.1192,19.1192,126800.0
2009-07-22 14:55:00,27.46,27.49,27.45,27.47,93800.0,19.1262,19.1471,19.1192,19.1332,93800.0
2009-07-22 15:00:00,27.48,27.5,27.44,27.45,134700.0,19.1401,19.1541,19.1123,19.1192,134700.0
2009-07-22 15:05:00,27.45,27.48,27.4,27.47,145300.0,19.1192,19.1401,19.0844,19.1332,145300.0
2009-07-22 15:10:00,27.47,27.49,27.43,27.48,207600.0,19.1332,19.1471,19.1053,19.1401,207600.0
2009-07-22 15:15:00,27.49,27.5,27.4,27.46,185300.0,19.1471,19.1541,19.0844,19.1262,185300.0
2009-07-22 15:20:00,27.46,27.46,27.33,27.35,199400.0,19.1262,19.1262,19.0357,19.0496,199400.0
2009-07-22 15:25:00,27.35,27.43,27.3,27.4,244900.0,19.0496,19.1053,19.0148,19.0844,244900.0
2009-07-22 15:30:00,27.4,27.45,27.34,27.35,187200.0,19.0844,19.1192,19.0426,19.0496,187200.0
2009-07-22 15:35:00,27.35,27.37,27.24,27.24,181100.0,19.0496,19.0635,18.973,18.973,181100.0
2009-07-22 15:40:00,27.25,27.36,27.24,27.34,275600.0,18.9799,19.0566,18.973,19.0426,275600.0
2009-07-22 15:45:00,27.34,27.42,27.24,27.26,271100.0,19.0426,19.0984,18.973,18.9869,271100.0
2009-07-22 15:50:00,27.25,27.31,27.23,27.29,396600.0,18.9799,19.0217,18.966,19.0078,396600.0
2009-07-22 15:55:00,27.3,27.32,27.27,27.31,742100.0,19.0148,19.0287,18.9939,19.0217,742100.0
2009-07-23 09:30:00,27.37,27.37,26.99,27.28,338600.0,19.0635,19.0635,18.7989,19.0008,338600.0
2009-07-23 09:35:00,27.28,27.28,27.15,27.18,259300.0,19.0008,19.0008,18.9103,18.9312,259300.0
2009-07-23 09:40:00,27.17,27.23,27.05,27.06,262900.0,18.9242,18.966,18.8406,18.8476,262900.0
2009-07-23 09:45:00,27.06,27.16,26.97,27.14,374800.0,18.8476,18.9173,18.7849,18.9033,374800.0
2009-07-23 09:50:00,27.13,27.14,27.03,27.1,404700.0,18.8964,18.9033,18.8267,18.8755,404700.0
2009-07-23 09:55:00,27.09,27.12,26.99,27.01,282800.0,18.8685,18.8894,18.7989,18.8128,282800.0
2009-07-23 10:00:00,27.01,27.07,26.95,27.03,249600.0,18.8128,18.8546,18.771,18.8267,249600.0
2009-07-23 10:05:00,27.04,27.32,27.03,27.27,359100.0,18.8337,19.0287,18.8267,18.9939,359100.0
2009-07-23 10:10:00,27.27,27.35,27.14,27.17,274900.0,18.9939,19.0496,18.9033,18.9242,274900.0
2009-07-23 10:15:00,27.17,27.51,27.17,27.49,303300.0,18.9242,19.161,18.9242,19.1471,303300.0
2009-07-23 10:20:00,27.5,27.5,27.3,27.31,217100.0,19.1541,19.1541,19.0148,19.0217,217100.0
2009-07-23 10:25:00,27.31,27.35,27.12,27.27,419100.0,19.0217,19.0496,18.8894,18.9939,419100.0
2009-07-23 10:30:00,27.27,27.31,27.15,27.28,275000.0,18.9939,19.0217,18.9103,19.0008,275000.0
2009-07-23 10:35:00,27.28,27.38,27.18,27.33,346700.0,19.0008,19.0705,18.9312,19.0357,346700.0
2009-07-23 10:40:00,27.33,27.36,27.18,27.19,318800.0,19.0357,19.0566,18.9312,18.9382,318800.0
2009-07-23 10:45:00,27.2,27.27,27.14,27.15,387800.0,18.9451,18.9939,18.9033,18.9103,387800.0
2009-07-23 10:50:00,27.15,27.16,27.03,27.04,277700.0,18.9103,18.9173,18.8267,18.8337,277700.0
2009-07-23 10:55:00,27.03,27.12,27.0,27.1,415900.0,18.8267,18.8894,18.8058,18.8755,415900.0
2009-07-23 11:00:00,27.11,27.22,27.08,27.08,375300.0,18.8824,18.959,18.8615,18.8615,375300.0
2009-07-23 11:05:00,27.08,27.22,27.08,27.15,129400.0,18.8615,18.959,18.8615,18.9103,129400.0
2009-07-23 11:10:00,27.16,27.21,27.13,27.16,200500.0,18.9173,18.9521,18.8964,18.9173,200500.0
2009-07-23 11:15:00,27.16,27.2,27.03,27.06,248300.0,18.9173,18.9451,18.8267,18.8476,248300.0
2009-07-23 11:20:00,27.06,27.11,27.05,27.07,139600.0,18.8476,18.8824,18.8406,18.8546,139600.0
2009-07-23 11:25:00,27.06,27.11,27.0,27.01,268400.0,18.8476,18.8824,18.8058,18.8128,268400.0
2009-07-23 11:30:00,27.02,27.07,26.96,27.01,222100.0,18.8197,18.8546,18.778,18.8128,222100.0
2009-07-23 11:35:00,27.02,27.03,26.99,27.0,188100.0,18.8197,18.8267,18.7989,18.8058,188100.0
2009-07-23 11:40:00,27.0,27.01,26.98,26.98,248400.0,18.8058,18.8128,18.7919,18.7919,248400.0
2009-07-23 11:45:00,26.98,27.0,26.96,26.97,243300.0,18.7919,18.8058,18.778,18.7849,243300.0
2009-07-23 11:50:00,26.98,27.05,26.96,27.01,154500.0,18.7919,18.8406,18.778,18.8128,154500.0
2009-07-23 11:55:00,27.02,27.03,27.0,27.02,134500.0,18.8197,18.8267,18.8058,18.8197,134500.0
2009-07-23 12:00:00,27.01,27.1,27.01,27.05,264400.0,18.8128,18.8755,18.8128,18.8406,264400.0
2009-07-23 12:05:00,27.05,27.11,27.02,27.03,402000.0,18.8406,18.8824,18.8197,18.8267,402000.0
2009-07-23 12:10:00,27.03,27.08,27.01,27.07,208000.0,18.8267,18.8615,18.8128,18.8546,208000.0
2009-07-23 12:15:00,27.08,27.08,27.02,27.06,110200.0,18.8615,18.8615,18.8197,18.8476,110200.0
2009-07-23 12:20:00,27.07,27.1,27.05,27.09,146200.0,18.8546,18.8755,18.8406,18.8685,146200.0
2009-07-23 12:25:00,27.09,27.1,27.05,27.09,151300.0,18.8685,18.8755,18.8406,18.8685,151300.0
2009-07-23 12:30:00,27.09,27.12,27.08,27.11,109200.0,18.8685,18.8894,18.8615,18.8824,109200.0
2009-07-23 12:35:00,27.1,27.13,27.09,27.1,76300.0,18.8755,18.8964,18.8685,18.8755,76300.0
2009-07-23 12:40:00,27.09,27.18,27.08,27.15,93700.0,18.8685,18.9312,18.8615,18.9103,93700.0
2009-07-23 12:45:00,27.14,27.16,27.12,27.14,184800.0,18.9033,18.9173,18.8894,18.9033,184800.0
2009-07-23 12:50:00,27.14,27.17,27.12,27.15,137500.0,18.9033,18.9242,18.8894,18.9103,137500.0
2009-07-23 12:55:00,27.15,27.17,27.12,27.13,169700.0,18.9103,18.9242,18.8894,18.8964,169700.0
2009-07-23 13:00:00,27.12,27.2,27.12,27.2,92100.0,18.8894,18.9451,18.8894,18.9451,92100.0
2009-07-23 13:05:00,27.19,27.2,27.12,27.13,124400.0,18.9382,18.9451,18.8894,18.8964,124400.0
2009-07-23 13:10:00,27.14,27.18,27.13,27.17,83700.0,18.9033,18.9312,18.8964,18.9242,83700.0
2009-07-23 13:15:00,27.17,27.17,27.13,27.17,53700.0,18.9242,18.9242,18.8964,18.9242,53700.0
2009-07-23 13:20:00,27.17,27.22,27.13,27.22,102600.0,18.9242,18.959,18.8964,18.959,102600.0
2009-07-23 13:25:00,27.22,27.38,27.21,27.34,348700.0,18.959,19.0705,18.9521,19.0426,348700.0
2009-07-23 13:30:00,27.34,27.42,27.33,27.41,152400.0,19.0426,19.0984,19.0357,19.0914,152400.0
2009-07-23 13:35:00,27.42,27.5,27.41,27.47,213700.0,19.0984,19.1541,19.0914,19.1332,213700.0
2009-07-23 13:40:00,27.46,27.51,27.44,27.44,169600.0,19.1262,19.161,19.1123,19.1123,169600.0
2009-07-23 13:45:00,27.45,27.45,27.37,27.37,67900.0,19.1192,19.1192,19.0635,19.0635,67900.0
2009-07-23 13:50:00,27.37,27.5,27.35,27.5,158900.0,19.0635,19.1541,19.0496,19.1541,158900.0
2009-07-23 13:55:00,27.49,27.54,27.45,27.45,88500.0,19.1471,19.1819,19.1192,19.1192,88500.0
2009-07-23 14:00:00,27.45,27.46,27.36,27.38,138300.0,19.1192,19.1262,19.0566,19.0705,138300.0
2009-07-23 14:05:00,27.38,27.4,27.33,27.34,157100.0,19.0705,19.0844,19.0357,19.0426,157100.0
2009-07-23 14:10:00,27.35,27.4,27.35,27.4,65100.0,19.0496,19.0844,19.0496,19.0844,65100.0
2009-07-23 14:15:00,27.4,27.41,27.39,27.41,35300.0,19.0844,19.0914,19.0775,19.0914,35300.0
2009-07-23 14:20:00,27.42,27.44,27.39,27.39,89200.0,19.0984,19.1123,19.0775,19.0775,89200.0
2009-07-23 14:25:00,27.4,27.41,27.34,27.36,90900.0,19.0844,19.0914,19.0426,19.0566,90900.0
2009-07-23 14:30:00,27.36,27.43,27.35,27.4,122300.0,19.0566,19.1053,19.0496,19.0844,122300.0
2009-07-23 14:35:00,27.4,27.49,27.38,27.38,177200.0,19.0844,19.1471,19.0705,19.0705,177200.0
2009-07-23 14:40:00,27.38,27.42,27.36,27.41,123000.0,19.0705,19.0984,19.0566,19.0914,123000.0
2009-07-23 14:45:00,27.42,27.49,27.41,27.48,69600.0,19.0984,19.1471,19.0914,19.1401,69600.0
2009-07-23 14:50:00,27.47,27.47,27.42,27.44,56800.0,19.1332,19.1332,19.0984,19.1123,56800.0
2009-07-23 14:55:00,27.44,27.48,27.4,27.46,76600.0,19.1123,19.1401,19.0844,19.1262,76600.0
2009-07-23 15:00:00,27.47,27.56,27.47,27.54,193600.0,19.1332,19.1959,19.1332,19.1819,193600.0
2009-07-23 15:05:00,27.54,27.57,27.46,27.46,97500.0,19.1819,19.2028,19.1262,19.1262,97500.0
2009-07-23 15:10:00,27.46,27.6,27.45,27.55,223600.0,19.1262,19.2237,19.1192,19.1889,223600.0
2009-07-23 15:15:00,27.54,27.55,27.47,27.5,131000.0,19.1819,19.1889,19.1332,19.1541,131000.0
2009-07-23 15:20:00,27.51,27.59,27.5,27.58,161500.0,19.161,19.2168,19.1541,19.2098,161500.0
2009-07-23 15:25:00,27.59,27.63,27.57,27.62,210600.0,19.2168,19.2446,19.2028,19.2377,210600.0
2009-07-23 15:30:00,27.63,27.69,27.54,27.64,284100.0,19.2446,19.2864,19.1819,19.2516,284100.0
2009-07-23 15:35:00,27.63,27.67,27.56,27.6,209100.0,19.2446,19.2725,19.1959,19.2237,209100.0
2009-07-23 15:40:00,27.6,27.64,27.53,27.6,311600.0,19.2237,19.2516,19.175,19.2237,311600.0
2009-07-23 15:45:00,27.59,27.6,27.36,27.39,559900.0,19.2168,19.2237,19.0566,19.0775,559900.0
2009-07-23 15:50:00,27.37,27.44,27.27,27.37,721700.0,19.0635,19.1123,18.9939,19.0635,721700.0
2009-07-23 15:55:00,27.37,27.38,27.17,27.26,1230500.0,19.0635,19.0705,18.9242,18.9869,1230500.0
2009-07-24 09:30:00,27.04,27.18,26.83,26.97,442300.0,18.8337,18.9312,18.6874,18.7849,442300.0
2009-07-24 09:35:00,26.96,26.99,26.57,26.71,343400.0,18.778,18.7989,18.5063,18.6038,343400.0
2009-07-24 09:40:00,26.71,26.86,26.7,26.81,240800.0,18.6038,18.7083,18.5969,18.6735,240800.0
2009-07-24 09:45:00,26.82,26.87,26.65,26.71,306200.0,18.6804,18.7153,18.562,18.6038,306200.0
2009-07-24 09:50:00,26.7,26.73,26.63,26.64,367700.0,18.5969,18.6178,18.5481,18.5551,367700.0
2009-07-24 09:55:00,26.65,26.67,26.56,26.6,232400.0,18.562,18.576,18.4994,18.5272,232400.0
2009-07-24 10:00:00,26.61,26.62,26.3,26.35,426900.0,18.5342,18.5411,18.3183,18.3531,426900.0
2009-07-24 10:05:00,26.37,26.48,26.36,26.44,225200.0,18.367,18.4436,18.36,18.4158,225200.0
2009-07-24 10:10:00,26.45,26.52,26.4,26.45,165500.0,18.4227,18.4715,18.3879,18.4227,165500.0
2009-07-24 10:15:00,26.45,26.5,26.4,26.46,228900.0,18.4227,18.4576,18.3879,18.4297,228900.0
2009-07-24 10:20:00,26.47,26.5,26.25,26.26,443800.0,18.4367,18.4576,18.2834,18.2904,443800.0
2009-07-24 10:25:00,26.27,26.29,26.13,26.25,306000.0,18.2974,18.3113,18.1999,18.2834,306000.0
2009-07-24 10:30:00,26.25,26.26,26.19,26.24,238700.0,18.2834,18.2904,18.2416,18.2765,238700.0
2009-07-24 10:35:00,26.23,26.31,26.23,26.3,359600.0,18.2695,18.3252,18.2695,18.3183,359600.0
2009-07-24 10:40:00,26.3,26.37,26.28,26.31,266900.0,18.3183,18.367,18.3043,18.3252,266900.0
2009-07-24 10:45:00,26.3,26.38,26.27,26.35,261600.0,18.3183,18.374,18.2974,18.3531,261600.0
2009-07-24 10:50:00,26.34,26.35,26.23,26.23,191200.0,18.3461,18.3531,18.2695,18.2695,191200.0
2009-07-24 10:55:00,26.23,26.25,26.16,26.17,191800.0,18.2695,18.2834,18.2207,18.2277,191800.0
2009-07-24 11:00:00,26.17,26.17,26.11,26.16,223200.0,18.2277,18.2277,18.1859,18.2207,223200.0
2009-07-24 11:05:00,26.16,26.29,26.15,26.23,165500.0,18.2207,18.3113,18.2138,18.2695,165500.0
2009-07-24 11:10:00,26.23,26.28,26.21,26.26,190300.0,18.2695,18.3043,18.2556,18.2904,190300.0
2009-07-24 11:15:00,26.27,26.39,26.26,26.35,100800.0,18.2974,18.3809,18.2904,18.3531,100800.0
2009-07-24 11:20:00,26.36,26.45,26.35,26.44,149900.0,18.36,18.4227,18.3531,18.4158,149900.0
2009-07-24 11:25:00,26.43,26.52,26.43,26.51,199500.0,18.4088,18.4715,18.4088,18.4645,199500.0
2009-07-24 11:30:00,26.51,26.61,26.51,26.6,172400.0,18.4645,18.5342,18.4645,18.5272,172400.0
2009-07-24 11:35:00,26.59,26.67,26.58,26.61,151900.0,18.5202,18.576,18.5133,18.5342,151900.0
2009-07-24 11:40:00,26.61,26.62,26.55,26.6,105600.0,18.5342,18.5411,18.4924,18.5272,105600.0
2009-07-24 11:45:00,26.6,26.62,26.56,26.6,82400.0,18.5272,18.5411,18.4994,18.5272,82400.0
2009-07-24 11:50:00,26.6,26.67,26.58,26.6,260600.0,18.5272,18.576,18.5133,18.5272,260600.0
2009-07-24 11:55:00,26.6,26.66,26.59,26.6,231700.0,18.5272,18.569,18.5202,18.5272,231700.0
2009-07-24 12:00:00,26.6,26.63,26.57,26.61,196000.0,18.5272,18.5481,18.5063,18.5342,196000.0
2009-07-24 12:05:00,26.62,26.65,26.61,26.62,107300.0,18.5411,18.562,18.5342,18.5411,107300.0
2009-07-24 12:10:00,26.62,26.68,26.62,26.68,83000.0,18.5411,18.5829,18.5411,18.5829,83000.0
2009-07-24 12:15:00,26.67,26.69,26.63,26.63,78000.0,18.576,18.5899,18.5481,18.5481,78000.0
2009-07-24 12:20:00,26.63,26.67,26.63,26.66,67900.0,18.5481,18.576,18.5481,18.569,67900.0
2009-07-24 12:25:00,26.66,26.66,26.59,26.66,273200.0,18.569,18.569,18.5202,18.569,273200.0
2009-07-24 12:30:00,26.65,26.67,26.6,26.62,115600.0,18.562,18.576,18.5272,18.5411,115600.0
2009-07-24 12:35:00,26.62,26.66,26.62,26.65,51300.0,18.5411,18.569,18.5411,18.562,51300.0
2009-07-24 12:40:00,26.66,26.69,26.64,26.66,75100.0,18.569,18.5899,18.5551,18.569,75100.0
2009-07-24 12:45:00,26.67,26.71,26.66,26.67,115400.0,18.576,18.6038,18.569,18.576,115400.0
2009-07-24 12:50:00,26.68,26.7,26.67,26.69,101900.0,18.5829,18.5969,18.576,18.5899,101900.0
2009-07-24 12:55:00,26.7,26.72,26.68,26.69,85900.0,18.5969,18.6108,18.5829,18.5899,85900.0
2009-07-24 13:00:00,26.69,26.75,26.67,26.7,93100.0,18.5899,18.6317,18.576,18.5969,93100.0
2009-07-24 13:05:00,26.71,26.75,26.69,26.74,71400.0,18.6038,18.6317,18.5899,18.6247,71400.0
2009-07-24 13:10:00,26.75,26.75,26.7,26.7,79500.0,18.6317,18.6317,18.5969,18.5969,79500.0
2009-07-24 13:15:00,26.71,26.74,26.7,26.7,97100.0,18.6038,18.6247,18.5969,18.5969,97100.0
2009-07-24 13:20:00,26.7,26.72,26.7,26.72,107700.0,18.5969,18.6108,18.5969,18.6108,107700.0
2009-07-24 13:25:00,26.72,26.74,26.71,26.73,74500.0,18.6108,18.6247,18.6038,18.6178,74500.0
2009-07-24 13:30:00,26.73,26.78,26.7,26.74,246300.0,18.6178,18.6526,18.5969,18.6247,246300.0
2009-07-24 13:35:00,26.75,26.75,26.7,26.74,133500.0,18.6317,18.6317,18.5969,18.6247,133500.0
2009-07-24 13:40:00,26.73,26.74,26.71,26.72,89200.0,18.6178,18.6247,18.6038,18.6108,89200.0
2009-07-24 13:45:00,26.72,26.72,26.71,26.72,76200.0,18.6108,18.6108,18.6038,18.6108,76200.0
2009-07-24 13:50:00,26.72,26.77,26.71,26.76,159200.0,18.6108,18.6456,18.6038,18.6387,159200.0
2009-07-24 13:55:00,26.75,26.78,26.75,26.78,130700.0,18.6317,18.6526,18.6317,18.6526,130700.0
2009-07-24 14:00:00,26.78,26.79,26.76,26.77,135800.0,18.6526,18.6595,18.6387,18.6456,135800.0
2009-07-24 14:05:00,26.77,26.78,26.77,26.78,102600.0,18.6456,18.6526,18.6456,18.6526,102600.0
2009-07-24 14:10:00,26.78,26.8,26.77,26.8,134300.0,18.6526,18.6665,18.6456,18.6665,134300.0
2009-07-24 14:15:00,26.81,26.81,26.78,26.79,141700.0,18.6735,18.6735,18.6526,18.6595,141700.0
2009-07-24 14:20:00,26.79,26.81,26.76,26.76,123400.0,18.6595,18.6735,18.6387,18.6387,123400.0
2009-07-24 14:25:00,26.76,26.76,26.68,26.69,182400.0,18.6387,18.6387,18.5829,18.5899,182400.0
2009-07-24 14:30:00,26.7,26.72,26.64,26.67,132600.0,18.5969,18.6108,18.5551,18.576,132600.0
2009-07-24 14:35:00,26.68,26.71,26.66,26.68,91800.0,18.5829,18.6038,18.569,18.5829,91800.0
2009-07-24 14:40:00,26.67,26.68,26.66,26.68,62000.0,18.576,18.5829,18.569,18.5829,62000.0
2009-07-24 14:45:00,26.68,26.71,26.67,26.7,127900.0,18.5829,18.6038,18.576,18.5969,127900.0
2009-07-24 14:50:00,26.7,26.7,26.67,26.69,130200.0,18.5969,18.5969,18.576,18.5899,130200.0
2009-07-24 14:55:00,26.68,26.7,26.68,26.69,126600.0,18.5829,18.5969,18.5829,18.5899,126600.0
2009-07-24 15:00:00,26.68,26.74,26.68,26.74,180500.0,18.5829,18.6247,18.5829,18.6247,180500.0
2009-07-24 15:05:00,26.73,26.74,26.72,26.73,101300.0,18.6178,18.6247,18.6108,18.6178,101300.0
2009-07-24 15:10:00,26.73,26.74,26.69,26.7,144300.0,18.6178,18.6247,18.5899,18.5969,144300.0
2009-07-24 15:15:00,26.7,26.7,26.63,26.63,82000.0,18.5969,18.5969,18.5481,18.5481,82000.0
2009-07-24 15:20:00,26.63,26.71,26.63,26.71,207800.0,18.5481,18.6038,18.5481,18.6038,207800.0
2009-07-24 15:25:00,26.7,26.72,26.69,26.71,142900.0,18.5969,18.6108,18.5899,18.6038,142900.0
2009-07-24 15:30:00,26.71,26.72,26.62,26.62,199400.0,18.6038,18.6108,18.5411,18.5411,199400.0
2009-07-24 15:35:00,26.62,26.73,26.61,26.71,320700.0,18.5411,18.6178,18.5342,18.6038,320700.0
2009-07-24 15:40:00,26.72,26.76,26.68,26.75,349700.0,18.6108,18.6387,18.5829,18.6317,349700.0
2009-07-24 15:45:00,26.74,26.82,26.74,26.81,191800.0,18.6247,18.6804,18.6247,18.6735,191800.0
2009-07-24 15:50:00,26.82,26.82,26.76,26.78,290400.0,18.6804,18.6804,18.6387,18.6526,290400.0
2009-07-24 15:55:00,26.78,26.79,26.71,26.72,652400.0,18.6526,18.6595,18.6038,18.6108,652400.0
2009-07-27 09:30:00,26.75,26.89,26.49,26.75,416600.0,18.6317,18.7292,18.4506,18.6317,416600.0
2009-07-27 09:35:00,26.75,26.77,26.48,26.51,156900.0,18.6317,18.6456,18.4436,18.4645,156900.0
2009-07-27 09:40:00,26.5,26.59,26.49,26.56,175400.0,18.4576,18.5202,18.4506,18.4994,175400.0
2009-07-27 09:45:00,26.57,26.81,26.54,26.81,205300.0,18.5063,18.6735,18.4854,18.6735,205300.0
2009-07-27 09:50:00,26.8,26.98,26.8,26.98,221500.0,18.6665,18.7919,18.6665,18.7919,221500.0
2009-07-27 09:55:00,26.98,26.99,26.93,26.98,120800.0,18.7919,18.7989,18.7571,18.7919,120800.0
2009-07-27 10:00:00,26.99,27.2,26.99,27.09,335600.0,18.7989,18.9451,18.7989,18.8685,335600.0
2009-07-27 10:05:00,27.12,27.16,27.08,27.12,99200.0,18.8894,18.9173,18.8615,18.8894,99200.0
2009-07-27 10:10:00,27.12,27.12,26.91,26.97,130200.0,18.8894,18.8894,18.7431,18.7849,130200.0
2009-07-27 10:15:00,26.96,27.05,26.96,27.04,77400.0,18.778,18.8406,18.778,18.8337,77400.0
2009-07-27 10:20:00,27.04,27.05,26.99,27.02,77000.0,18.8337,18.8406,18.7989,18.8197,77000.0
2009-07-27 10:25:00,27.01,27.03,27.0,27.01,74200.0,18.8128,18.8267,18.8058,18.8128,74200.0
2009-07-27 10:30:00,27.01,27.03,27.0,27.02,140600.0,18.8128,18.8267,18.8058,18.8197,140600.0
2009-07-27 10:35:00,27.02,27.11,27.01,27.07,171500.0,18.8197,18.8824,18.8128,18.8546,171500.0
2009-07-27 10:40:00,27.07,27.09,27.03,27.05,91700.0,18.8546,18.8685,18.8267,18.8406,91700.0
2009-07-27 10:45:00,27.05,27.13,27.05,27.13,60500.0,18.8406,18.8964,18.8406,18.8964,60500.0
2009-07-27 10:50:00,27.12,27.2,27.12,27.19,145400.0,18.8894,18.9451,18.8894,18.9382,145400.0
2009-07-27 10:55:00,27.18,27.21,27.13,27.14,216900.0,18.9312,18.9521,18.8964,18.9033,216900.0
2009-07-27 11:00:00,27.14,27.14,27.04,27.08,592500.0,18.9033,18.9033,18.8337,18.8615,592500.0
2009-07-27 11:05:00,27.07,27.19,27.04,27.17,160800.0,18.8546,18.9382,18.8337,18.9242,160800.0
2009-07-27 11:10:00,27.17,27.18,27.13,27.14,132100.0,18.9242,18.9312,18.8964,18.9033,132100.0
2009-07-27 11:15:00,27.13,27.17,27.1,27.13,116000.0,18.8964,18.9242,18.8755,18.8964,116000.0
2009-07-27 11:20:00,27.13,27.18,27.09,27.15,134600.0,18.8964,18.9312,18.8685,18.9103,134600.0
2009-07-27 11:25:00,27.14,27.16,27.09,27.12,166500.0,18.9033,18.9173,18.8685,18.8894,166500.0
2009-07-27 11:30:00,27.13,27.2,27.06,27.2,95500.0,18.8964,18.9451,18.8476,18.9451,95500.0
2009-07-27 11:35:00,27.2,27.21,27.15,27.18,77000.0,18.9451,18.9521,18.9103,18.9312,77000.0
2009-07-27 11:40:00,27.18,27.21,27.14,27.15,143600.0,18.9312,18.9521,18.9033,18.9103,143600.0
2009-07-27 11:45:00,27.15,27.25,27.14,27.24,142600.0,18.9103,18.9799,18.9033,18.973,142600.0
2009-07-27 11:50:00,27.24,27.32,27.18,27.22,238400.0,18.973,19.0287,18.9312,18.959,238400.0
2009-07-27 11:55:00,27.22,27.25,27.02,27.05,219800.0,18.959,18.9799,18.8197,18.8406,219800.0
2009-07-27 12:00:00,27.05,27.1,27.03,27.09,93900.0,18.8406,18.8755,18.8267,18.8685,93900.0
2009-07-27 12:05:00,27.1,27.1,27.03,27.06,84600.0,18.8755,18.8755,18.8267,18.8476,84600.0
2009-07-27 12:10:00,27.06,27.1,27.06,27.09,27500.0,18.8476,18.8755,18.8476,18.8685,27500.0
2009-07-27 12:15:00,27.1,27.17,27.09,27.16,53500.0,18.8755,18.9242,18.8685,18.9173,53500.0
2009-07-27 12:20:00,27.15,27.18,27.1,27.17,119900.0,18.9103,18.9312,18.8755,18.9242,119900.0
2009-07-27 12:25:00,27.18,27.2,27.1,27.1,63000.0,18.9312,18.9451,18.8755,18.8755,63000.0
2009-07-27 12:30:00,27.1,27.15,27.1,27.15,81200.0,18.8755,18.9103,18.8755,18.9103,81200.0
2009-07-27 12:35:00,27.15,27.22,27.15,27.19,88600.0,18.9103,18.959,18.9103,18.9382,88600.0
2009-07-27 12:40:00,27.19,27.21,27.12,27.13,74300.0,18.9382,18.9521,18.8894,18.8964,74300.0
2009-07-27 12:45:00,27.13,27.15,27.09,27.13,62100.0,18.8964,18.9103,18.8685,18.8964,62100.0
2009-07-27 12:50:00,27.14,27.17,27.12,27.12,60800.0,18.9033,18.9242,18.8894,18.8894,60800.0
2009-07-27 12:55:00,27.12,27.17,27.11,27.14,52300.0,18.8894,18.9242,18.8824,18.9033,52300.0
2009-07-27 13:00:00,27.15,27.15,27.13,27.15,54700.0,18.9103,18.9103,18.8964,18.9103,54700.0
2009-07-27 13:05:00,27.15,27.17,27.14,27.14,61000.0,18.9103,18.9242,18.9033,18.9033,61000.0
2009-07-27 13:10:00,27.13,27.14,27.09,27.12,48800.0,18.8964,18.9033,18.8685,18.8894,48800.0
2009-07-27 13:15:00,27.12,27.16,27.11,27.13,71700.0,18.8894,18.9173,18.8824,18.8964,71700.0
2009-07-27 13:20:00,27.13,27.13,27.08,27.13,64100.0,18.8964,18.8964,18.8615,18.8964,64100.0
2009-07-27 13:25:00,27.13,27.13,27.08,27.1,75500.0,18.8964,18.8964,18.8615,18.8755,75500.0
2009-07-27 13:30:00,27.09,27.09,26.98,27.0,168200.0,18.8685,18.8685,18.7919,18.8058,168200.0
2009-07-27 13:35:00,27.0,27.04,26.97,27.03,111000.0,18.8058,18.8337,18.7849,18.8267,111000.0
2009-07-27 13:40:00,27.04,27.08,27.03,27.04,37600.0,18.8337,18.8615,18.8267,18.8337,37600.0
2009-07-27 13:45:00,27.04,27.07,27.02,27.05,110000.0,18.8337,18.8546,18.8197,18.8406,110000.0
2009-07-27 13:50:00,27.06,27.08,27.0,27.04,242700.0,18.8476,18.8615,18.8058,18.8337,242700.0
2009-07-27 13:55:00,27.04,27.08,27.01,27.08,121200.0,18.8337,18.8615,18.8128,18.8615,121200.0
2009-07-27 14:00:00,27.08,27.11,27.07,27.09,61300.0,18.8615,18.8824,18.8546,18.8685,61300.0
2009-07-27 14:05:00,27.08,27.13,27.05,27.11,57900.0,18.8615,18.8964,18.8406,18.8824,57900.0
2009-07-27 14:10:00,27.13,27.14,27.07,27.09,62400.0,18.8964,18.9033,18.8546,18.8685,62400.0
2009-07-27 14:15:00,27.1,27.16,27.08,27.16,103400.0,18.8755,18.9173,18.8615,18.9173,103400.0
2009-07-27 14:20:00,27.16,27.16,27.06,27.07,147100.0,18.9173,18.9173,18.8476,18.8546,147100.0
2009-07-27 14:25:00,27.07,27.1,27.03,27.05,111300.0,18.8546,18.8755,18.8267,18.8406,111300.0
2009-07-27 14:30:00,27.06,27.07,27.04,27.07,58200.0,18.8476,18.8546,18.8337,18.8546,58200.0
2009-07-27 14:35:00,27.07,27.11,27.07,27.09,59500.0,18.8546,18.8824,18.8546,18.8685,59500.0
2009-07-27 14:40:00,27.09,27.13,27.04,27.1,69700.0,18.8685,18.8964,18.8337,18.8755,69700.0
2009-07-27 14:45:00,27.11,27.13,27.07,27.1,105800.0,18.8824,18.8964,18.8546,18.8755,105800.0
2009-07-27 14:50:00,27.11,27.11,27.07,27.07,98300.0,18.8824,18.8824,18.8546,18.8546,98300.0
2009-07-27 14:55:00,27.08,27.08,27.03,27.04,127500.0,18.8615,18.8615,18.8267,18.8337,127500.0
2009-07-27 15:00:00,27.03,27.06,26.95,26.97,145000.0,18.8267,18.8476,18.771,18.7849,145000.0
2009-07-27 15:05:00,26.97,27.0,26.96,27.0,106100.0,18.7849,18.8058,18.778,18.8058,106100.0
2009-07-27 15:10:00,27.0,27.02,26.96,26.99,159000.0,18.8058,18.8197,18.778,18.7989,159000.0
2009-07-27 15:15:00,26.99,27.03,26.99,27.0,192800.0,18.7989,18.8267,18.7989,18.8058,192800.0
2009-07-27 15:20:00,27.0,27.01,26.89,26.89,130600.0,18.8058,18.8128,18.7292,18.7292,130600.0
2009-07-27 15:25:00,26.89,26.94,26.88,26.92,114100.0,18.7292,18.764,18.7222,18.7501,114100.0
2009-07-27 15:30:00,26.9,26.91,26.81,26.82,137800.0,18.7362,18.7431,18.6735,18.6804,137800.0
2009-07-27 15:35:00,26.81,26.87,26.8,26.87,185300.0,18.6735,18.7153,18.6665,18.7153,185300.0
2009-07-27 15:40:00,26.87,26.94,26.87,26.94,134800.0,18.7153,18.764,18.7153,18.764,134800.0
2009-07-27 15:45:00,26.94,26.94,26.89,26.91,200700.0,18.764,18.764,18.7292,18.7431,200700.0
2009-07-27 15:50:00,26.92,27.0,26.91,27.0,313200.0,18.7501,18.8058,18.7431,18.8058,313200.0
2009-07-27 15:55:00,27.0,27.01,26.95,26.99,676700.0,18.8058,18.8128,18.771,18.7989,676700.0
2009-07-28 09:30:00,26.68,26.8,26.47,26.54,323900.0,18.5829,18.6665,18.4367,18.4854,323900.0
2009-07-28 09:35:00,26.55,26.77,26.54,26.77,257400.0,18.4924,18.6456,18.4854,18.6456,257400.0
2009-07-28 09:40:00,26.77,26.82,26.74,26.81,138700.0,18.6456,18.6804,18.6247,18.6735,138700.0
2009-07-28 09:45:00,26.8,26.87,26.74,26.85,213400.0,18.6665,18.7153,18.6247,18.7013,213400.0
2009-07-28 09:50:00,26.85,26.88,26.77,26.84,154200.0,18.7013,18.7222,18.6456,18.6944,154200.0
2009-07-28 09:55:00,26.84,26.85,26.81,26.82,91900.0,18.6944,18.7013,18.6735,18.6804,91900.0
2009-07-28 10:00:00,26.82,26.82,26.64,26.67,226700.0,18.6804,18.6804,18.5551,18.576,226700.0
2009-07-28 10:05:00,26.67,26.7,26.62,26.63,91000.0,18.576,18.5969,18.5411,18.5481,91000.0
2009-07-28 10:10:00,26.62,26.66,26.48,26.51,232100.0,18.5411,18.569,18.4436,18.4645,232100.0
2009-07-28 10:15:00,26.5,26.54,26.43,26.52,145200.0,18.4576,18.4854,18.4088,18.4715,145200.0
2009-07-28 10:20:00,26.51,26.56,26.49,26.53,69900.0,18.4645,18.4994,18.4506,18.4785,69900.0
2009-07-28 10:25:00,26.52,26.59,26.51,26.57,78200.0,18.4715,18.5202,18.4645,18.5063,78200.0
2009-07-28 10:30:00,26.57,26.58,26.5,26.51,117200.0,18.5063,18.5133,18.4576,18.4645,117200.0
2009-07-28 10:35:00,26.51,26.56,26.5,26.55,63000.0,18.4645,18.4994,18.4576,18.4924,63000.0
2009-07-28 10:40:00,26.55,26.55,26.51,26.52,43900.0,18.4924,18.4924,18.4645,18.4715,43900.0
2009-07-28 10:45:00,26.53,26.61,26.51,26.6,74200.0,18.4785,18.5342,18.4645,18.5272,74200.0
2009-07-28 10:50:00,26.61,26.7,26.61,26.69,67100.0,18.5342,18.5969,18.5342,18.5899,67100.0
2009-07-28 10:55:00,26.69,26.74,26.65,26.73,68400.0,18.5899,18.6247,18.562,18.6178,68400.0
2009-07-28 11:00:00,26.73,26.74,26.65,26.66,85600.0,18.6178,18.6247,18.562,18.569,85600.0
2009-07-28 11:05:00,26.66,26.76,26.66,26.68,99900.0,18.569,18.6387,18.569,18.5829,99900.0
2009-07-28 11:10:00,26.67,26.71,26.58,26.61,127000.0,18.576,18.6038,18.5133,18.5342,127000.0
2009-07-28 11:15:00,26.61,26.63,26.54,26.56,117400.0,18.5342,18.5481,18.4854,18.4994,117400.0
2009-07-28 11:20:00,26.56,26.62,26.54,26.56,99800.0,18.4994,18.5411,18.4854,18.4994,99800.0
2009-07-28 11:25:00,26.56,26.59,26.53,26.55,77800.0,18.4994,18.5202,18.4785,18.4924,77800.0
2009-07-28 11:30:00,26.55,26.56,26.5,26.51,62000.0,18.4924,18.4994,18.4576,18.4645,62000.0
2009-07-28 11:35:00,26.51,26.62,26.5,26.62,117500.0,18.4645,18.5411,18.4576,18.5411,117500.0
2009-07-28 11:40:00,26.62,26.64,26.61,26.62,50900.0,18.5411,18.5551,18.5342,18.5411,50900.0
2009-07-28 11:45:00,26.63,26.65,26.61,26.64,59300.0,18.5481,18.562,18.5342,18.5551,59300.0
2009-07-28 11:50:00,26.64,26.75,26.64,26.73,111600.0,18.5551,18.6317,18.5551,18.6178,111600.0
2009-07-28 11:55:00,26.72,26.75,26.68,26.7,90900.0,18.6108,18.6317,18.5829,18.5969,90900.0
2009-07-28 12:00:00,26.7,26.7,26.66,26.69,55400.0,18.5969,18.5969,18.569,18.5899,55400.0
2009-07-28 12:05:00,26.68,26.74,26.68,26.71,112700.0,18.5829,18.6247,18.5829,18.6038,112700.0
2009-07-28 12:10:00,26.72,26.72,26.67,26.67,59600.0,18.6108,18.6108,18.576,18.576,59600.0
2009-07-28 12:15:00,26.68,26.69,26.65,26.65,63900.0,18.5829,18.5899,18.562,18.562,63900.0
2009-07-28 12:20:00,26.66,26.66,26.61,26.61,43900.0,18.569,18.569,18.5342,18.5342,43900.0
2009-07-28 12:25:00,26.61,26.62,26.49,26.5,210200.0,18.5342,18.5411,18.4506,18.4576,210200.0
2009-07-28 12:30:00,26.5,26.55,26.49,26.55,116100.0,18.4576,18.4924,18.4506,18.4924,116100.0
2009-07-28 12:35:00,26.55,26.61,26.55,26.58,52900.0,18.4924,18.5342,18.4924,18.5133,52900.0
2009-07-28 12:40:00,26.58,26.59,26.57,26.58,20700.0,18.5133,18.5202,18.5063,18.5133,20700.0
2009-07-28 12:45:00,26.58,26.63,26.57,26.63,62100.0,18.5133,18.5481,18.5063,18.5481,62100.0
2009-07-28 12:50:00,26.62,26.67,26.6,26.66,70800.0,18.5411,18.576,18.5272,18.569,70800.0
2009-07-28 12:55:00,26.66,26.7,26.65,26.7,52800.0,18.569,18.5969,18.562,18.5969,52800.0
2009-07-28 13:00:00,26.7,26.71,26.64,26.64,84800.0,18.5969,18.6038,18.5551,18.5551,84800.0
2009-07-28 13:05:00,26.63,26.7,26.61,26.7,75900.0,18.5481,18.5969,18.5342,18.5969,75900.0
2009-07-28 13:10:00,26.7,26.77,26.69,26.73,84800.0,18.5969,18.6456,18.5899,18.6178,84800.0
2009-07-28 13:15:00,26.73,26.76,26.72,26.74,45300.0,18.6178,18.6387,18.6108,18.6247,45300.0
2009-07-28 13:20:00,26.74,26.78,26.73,26.78,45900.0,18.6247,18.6526,18.6178,18.6526,45900.0
2009-07-28 13:25:00,26.77,26.81,26.73,26.74,46800.0,18.6456,18.6735,18.6178,18.6247,46800.0
2009-07-28 13:30:00,26.74,26.75,26.7,26.71,44700.0,18.6247,18.6317,18.5969,18.6038,44700.0
2009-07-28 13:35:00,26.7,26.76,26.7,26.75,34900.0,18.5969,18.6387,18.5969,18.6317,34900.0
2009-07-28 13:40:00,26.75,26.76,26.71,26.71,46700.0,18.6317,18.6387,18.6038,18.6038,46700.0
2009-07-28 13:45:00,26.71,26.77,26.7,26.76,55900.0,18.6038,18.6456,18.5969,18.6387,55900.0
2009-07-28 13:50:00,26.77,26.84,26.76,26.84,66900.0,18.6456,18.6944,18.6387,18.6944,66900.0
2009-07-28 13:55:00,26.84,26.9,26.78,26.78,124200.0,18.6944,18.7362,18.6526,18.6526,124200.0
2009-07-28 14:00:00,26.78,26.8,26.78,26.8,117400.0,18.6526,18.6665,18.6526,18.6665,117400.0
2009-07-28 14:05:00,26.8,26.81,26.79,26.8,110700.0,18.6665,18.6735,18.6595,18.6665,110700.0
2009-07-28 14:10:00,26.79,26.8,26.71,26.71,294600.0,18.6595,18.6665,18.6038,18.6038,294600.0
2009-07-28 14:15:00,26.71,26.72,26.67,26.69,108800.0,18.6038,18.6108,18.576,18.5899,108800.0
2009-07-28 14:20:00,26.69,26.72,26.68,26.69,113400.0,18.5899,18.6108,18.5829,18.5899,113400.0
2009-07-28 14:25:00,26.69,26.71,26.68,26.7,91600.0,18.5899,18.6038,18.5829,18.5969,91600.0
2009-07-28 14:30:00,26.69,26.8,26.69,26.75,279700.0,18.5899,18.6665,18.5899,18.6317,279700.0
2009-07-28 14:35:00,26.76,26.77,26.7,26.75,116400.0,18.6387,18.6456,18.5969,18.6317,116400.0
2009-07-28 14:40:00,26.75,26.79,26.68,26.68,125300.0,18.6317,18.6595,18.5829,18.5829,125300.0
2009-07-28 14:45:00,26.67,26.77,26.67,26.76,95200.0,18.576,18.6456,18.576,18.6387,95200.0
2009-07-28 14:50:00,26.76,26.8,26.76,26.79,125400.0,18.6387,18.6665,18.6387,18.6595,125400.0
2009-07-28 14:55:00,26.79,26.82,26.78,26.81,190100.0,18.6595,18.6804,18.6526,18.6735,190100.0
2009-07-28 15:00:00,26.81,26.82,26.76,26.8,105500.0,18.6735,18.6804,18.6387,18.6665,105500.0
2009-07-28 15:05:00,26.8,26.84,26.79,26.79,107700.0,18.6665,18.6944,18.6595,18.6595,107700.0
2009-07-28 15:10:00,26.79,26.83,26.79,26.83,111000.0,18.6595,18.6874,18.6595,18.6874,111000.0
2009-07-28 15:15:00,26.83,26.86,26.75,26.75,95400.0,18.6874,18.7083,18.6317,18.6317,95400.0
2009-07-28 15:20:00,26.75,26.77,26.72,26.73,88200.0,18.6317,18.6456,18.6108,18.6178,88200.0
2009-07-28 15:25:00,26.72,26.77,26.72,26.75,102400.0,18.6108,18.6456,18.6108,18.6317,102400.0
2009-07-28 15:30:00,26.76,26.85,26.74,26.83,136000.0,18.6387,18.7013,18.6247,18.6874,136000.0
2009-07-28 15:35:00,26.83,26.84,26.77,26.79,121500.0,18.6874,18.6944,18.6456,18.6595,121500.0
2009-07-28 15:40:00,26.79,26.87,26.77,26.86,135500.0,18.6595,18.7153,18.6456,18.7083,135500.0
2009-07-28 15:45:00,26.86,26.89,26.81,26.82,127200.0,18.7083,18.7292,18.6735,18.6804,127200.0
2009-07-28 15:50:00,26.82,26.85,26.81,26.81,147600.0,18.6804,18.7013,18.6735,18.6735,147600.0
2009-07-28 15:55:00,26.81,26.89,26.74,26.77,650300.0,18.6735,18.7292,18.6247,18.6456,650300.0
2009-07-29 09:30:00,26.54,26.71,26.41,26.66,145300.0,18.4854,18.6038,18.3949,18.569,145300.0
2009-07-29 09:35:00,26.63,26.77,26.55,26.76,103300.0,18.5481,18.6456,18.4924,18.6387,103300.0
2009-07-29 09:40:00,26.74,26.87,26.68,26.83,103300.0,18.6247,18.7153,18.5829,18.6874,103300.0
2009-07-29 09:45:00,26.83,26.89,26.77,26.83,132100.0,18.6874,18.7292,18.6456,18.6874,132100.0
2009-07-29 09:50:00,26.83,27.0,26.83,26.99,199200.0,18.6874,18.8058,18.6874,18.7989,199200.0
2009-07-29 09:55:00,26.99,27.05,26.97,27.04,135000.0,18.7989,18.8406,18.7849,18.8337,135000.0
2009-07-29 10:00:00,27.05,27.16,27.0,27.15,188500.0,18.8406,18.9173,18.8058,18.9103,188500.0
2009-07-29 10:05:00,27.16,27.18,27.1,27.12,148700.0,18.9173,18.9312,18.8755,18.8894,148700.0
2009-07-29 10:10:00,27.14,27.2,27.13,27.18,138400.0,18.9033,18.9451,18.8964,18.9312,138400.0
2009-07-29 10:15:00,27.17,27.18,27.04,27.06,114700.0,18.9242,18.9312,18.8337,18.8476,114700.0
2009-07-29 10:20:00,27.06,27.16,27.05,27.11,70800.0,18.8476,18.9173,18.8406,18.8824,70800.0
2009-07-29 10:25:00,27.12,27.15,27.06,27.07,56800.0,18.8894,18.9103,18.8476,18.8546,56800.0
2009-07-29 10:30:00,27.07,27.07,26.97,27.01,120000.0,18.8546,18.8546,18.7849,18.8128,120000.0
2009-07-29 10:35:00,27.01,27.06,26.98,27.02,89600.0,18.8128,18.8476,18.7919,18.8197,89600.0
2009-07-29 10:40:00,27.01,27.04,26.99,27.0,72400.0,18.8128,18.8337,18.7989,18.8058,72400.0
2009-07-29 10:45:00,27.0,27.1,26.97,27.08,60500.0,18.8058,18.8755,18.7849,18.8615,60500.0
2009-07-29 10:50:00,27.07,27.17,27.07,27.16,81000.0,18.8546,18.9242,18.8546,18.9173,81000.0
2009-07-29 10:55:00,27.17,27.2,27.15,27.2,93500.0,18.9242,18.9451,18.9103,18.9451,93500.0
2009-07-29 11:00:00,27.2,27.24,27.17,27.17,67300.0,18.9451,18.973,18.9242,18.9242,67300.0
2009-07-29 11:05:00,27.17,27.23,27.12,27.23,57800.0,18.9242,18.966,18.8894,18.966,57800.0
2009-07-29 11:10:00,27.24,27.24,27.11,27.11,96400.0,18.973,18.973,18.8824,18.8824,96400.0
2009-07-29 11:15:00,27.11,27.15,27.11,27.11,92700.0,18.8824,18.9103,18.8824,18.8824,92700.0
2009-07-29 11:20:00,27.12,27.12,27.03,27.04,63000.0,18.8894,18.8894,18.8267,18.8337,63000.0
2009-07-29 11:25:00,27.03,27.07,27.01,27.06,51200.0,18.8267,18.8546,18.8128,18.8476,51200.0
2009-07-29 11:30:00,27.05,27.11,27.02,27.1,57100.0,18.8406,18.8824,18.8197,18.8755,57100.0
2009-07-29 11:35:00,27.1,27.1,27.05,27.08,60800.0,18.8755,18.8755,18.8406,18.8615,60800.0
2009-07-29 11:40:00,27.07,27.16,27.07,27.16,93800.0,18.8546,18.9173,18.8546,18.9173,93800.0
2009-07-29 11:45:00,27.16,27.23,27.15,27.22,50700.0,18.9173,18.966,18.9103,18.959,50700.0
2009-07-29 11:50:00,27.21,27.22,27.16,27.16,43200.0,18.9521,18.959,18.9173,18.9173,43200.0
2009-07-29 11:55:00,27.17,27.23,27.17,27.18,94000.0,18.9242,18.966,18.9242,18.9312,94000.0
2009-07-29 12:00:00,27.18,27.21,27.15,27.17,70300.0,18.9312,18.9521,18.9103,18.9242,70300.0
2009-07-29 12:05:00,27.17,27.18,27.14,27.16,44400.0,18.9242,18.9312,18.9033,18.9173,44400.0
2009-07-29 12:10:00,27.16,27.16,27.09,27.1,63100.0,18.9173,18.9173,18.8685,18.8755,63100.0
2009-07-29 12:15:00,27.09,27.13,27.07,27.13,49200.0,18.8685,18.8964,18.8546,18.8964,49200.0
2009-07-29 12:20:00,27.13,27.18,27.13,27.17,56000.0,18.8964,18.9312,18.8964,18.9242,56000.0
2009-07-29 12:25:00,27.17,27.2,27.16,27.18,56500.0,18.9242,18.9451,18.9173,18.9312,56500.0
2009-07-29 12:30:00,27.18,27.18,27.17,27.17,24900.0,18.9312,18.9312,18.9242,18.9242,24900.0
2009-07-29 12:35:00,27.17,27.2,27.17,27.18,58300.0,18.9242,18.9451,18.9242,18.9312,58300.0
2009-07-29 12:40:00,27.18,27.19,27.13,27.17,81100.0,18.9312,18.9382,18.8964,18.9242,81100.0
2009-07-29 12:45:00,27.17,27.19,27.16,27.18,48500.0,18.9242,18.9382,18.9173,18.9312,48500.0
2009-07-29 12:50:00,27.18,27.2,27.17,27.17,52600.0,18.9312,18.9451,18.9242,18.9242,52600.0
2009-07-29 12:55:00,27.17,27.19,27.16,27.18,44900.0,18.9242,18.9382,18.9173,18.9312,44900.0
2009-07-29 13:00:00,27.18,27.18,27.08,27.13,219700.0,18.9312,18.9312,18.8615,18.8964,219700.0
2009-07-29 13:05:00,27.12,27.14,27.08,27.08,76300.0,18.8894,18.9033,18.8615,18.8615,76300.0
2009-07-29 13:10:00,27.08,27.11,27.03,27.06,60800.0,18.8615,18.8824,18.8267,18.8476,60800.0
2009-07-29 13:15:00,27.05,27.11,27.04,27.09,57200.0,18.8406,18.8824,18.8337,18.8685,57200.0
2009-07-29 13:20:00,27.08,27.09,27.03,27.04,40500.0,18.8615,18.8685,18.8267,18.8337,40500.0
2009-07-29 13:25:00,27.04,27.05,26.97,27.02,77400.0,18.8337,18.8406,18.7849,18.8197,77400.0
2009-07-29 13:30:00,27.01,27.03,26.98,27.01,59100.0,18.8128,18.8267,18.7919,18.8128,59100.0
2009-07-29 13:35:00,27.0,27.13,27.0,27.11,107300.0,18.8058,18.8964,18.8058,18.8824,107300.0
2009-07-29 13:40:00,27.11,27.13,27.09,27.09,53200.0,18.8824,18.8964,18.8685,18.8685,53200.0
2009-07-29 13:45:00,27.09,27.1,27.07,27.09,44100.0,18.8685,18.8755,18.8546,18.8685,44100.0
2009-07-29 13:50:00,27.08,27.1,27.07,27.09,46200.0,18.8615,18.8755,18.8546,18.8685,46200.0
2009-07-29 13:55:00,27.09,27.1,27.06,27.08,91800.0,18.8685,18.8755,18.8476,18.8615,91800.0
2009-07-29 14:00:00,27.08,27.09,27.03,27.05,80100.0,18.8615,18.8685,18.8267,18.8406,80100.0
2009-07-29 14:05:00,27.05,27.06,27.02,27.04,80800.0,18.8406,18.8476,18.8197,18.8337,80800.0
2009-07-29 14:10:00,27.04,27.11,27.02,27.1,69900.0,18.8337,18.8824,18.8197,18.8755,69900.0
2009-07-29 14:15:00,27.09,27.13,27.08,27.1,78900.0,18.8685,18.8964,18.8615,18.8755,78900.0
2009-07-29 14:20:00,27.09,27.13,27.08,27.1,33800.0,18.8685,18.8964,18.8615,18.8755,33800.0
2009-07-29 14:25:00,27.1,27.19,27.1,27.17,94500.0,18.8755,18.9382,18.8755,18.9242,94500.0
2009-07-29 14:30:00,27.17,27.2,27.17,27.18,76500.0,18.9242,18.9451,18.9242,18.9312,76500.0
2009-07-29 14:35:00,27.19,27.19,27.14,27.14,53700.0,18.9382,18.9382,18.9033,18.9033,53700.0
2009-07-29 14:40:00,27.14,27.15,27.09,27.09,57200.0,18.9033,18.9103,18.8685,18.8685,57200.0
2009-07-29 14:45:00,27.08,27.1,27.07,27.08,66900.0,18.8615,18.8755,18.8546,18.8615,66900.0
2009-07-29 14:50:00,27.08,27.08,27.04,27.04,82100.0,18.8615,18.8615,18.8337,18.8337,82100.0
2009-07-29 14:55:00,27.04,27.05,26.98,26.99,106900.0,18.8337,18.8406,18.7919,18.7989,106900.0
2009-07-29 15:00:00,26.98,27.03,26.97,27.03,89100.0,18.7919,18.8267,18.7849,18.8267,89100.0
2009-07-29 15:05:00,27.03,27.05,27.03,27.05,111900.0,18.8267,18.8406,18.8267,18.8406,111900.0
2009-07-29 15:10:00,27.05,27.1,27.04,27.07,105100.0,18.8406,18.8755,18.8337,18.8546,105100.0
2009-07-29 15:15:00,27.07,27.08,27.03,27.06,75500.0,18.8546,18.8615,18.8267,18.8476,75500.0
2009-07-29 15:20:00,27.06,27.11,27.05,27.08,88400.0,18.8476,18.8824,18.8406,18.8615,88400.0
2009-07-29 15:25:00,27.08,27.11,27.07,27.08,128400.0,18.8615,18.8824,18.8546,18.8615,128400.0
2009-07-29 15:30:00,27.09,27.1,27.08,27.1,69600.0,18.8685,18.8755,18.8615,18.8755,69600.0
2009-07-29 15:35:00,27.1,27.16,27.09,27.15,240800.0,18.8755,18.9173,18.8685,18.9103,240800.0
2009-07-29 15:40:00,27.15,27.19,27.11,27.14,230300.0,18.9103,18.9382,18.8824,18.9033,230300.0
2009-07-29 15:45:00,27.15,27.17,27.12,27.12,233400.0,18.9103,18.9242,18.8894,18.8894,233400.0
2009-07-29 15:50:00,27.12,27.14,27.09,27.11,295900.0,18.8894,18.9033,18.8685,18.8824,295900.0
2009-07-29 15:55:00,27.11,27.14,27.07,27.12,356300.0,18.8824,18.9033,18.8546,18.8894,356300.0
2009-07-30 09:30:00,27.5,27.54,27.14,27.4,218000.0,19.2168,19.2447,18.9652,19.1469,218000.0
2009-07-30 09:35:00,27.41,27.44,27.32,27.38,118800.0,19.1539,19.1749,19.091,19.1329,118800.0
2009-07-30 09:40:00,27.38,27.39,27.28,27.36,150400.0,19.1329,19.1399,19.063,19.119,150400.0
2009-07-30 09:45:00,27.38,27.44,27.3,27.44,124600.0,19.1329,19.1749,19.077,19.1749,124600.0
2009-07-30 09:50:00,27.43,27.59,27.43,27.56,368900.0,19.1679,19.2797,19.1679,19.2587,368900.0
2009-07-30 09:55:00,27.56,27.75,27.54,27.71,168800.0,19.2587,19.3915,19.2447,19.3635,168800.0
2009-07-30 10:00:00,27.71,27.82,27.68,27.7,139200.0,19.3635,19.4404,19.3426,19.3565,139200.0
2009-07-30 10:05:00,27.69,27.89,27.69,27.85,170900.0,19.3496,19.4893,19.3496,19.4614,170900.0
2009-07-30 10:10:00,27.85,27.9,27.73,27.73,173500.0,19.4614,19.4963,19.3775,19.3775,173500.0
2009-07-30 10:15:00,27.73,27.85,27.71,27.85,109000.0,19.3775,19.4614,19.3635,19.4614,109000.0
2009-07-30 10:20:00,27.85,27.89,27.78,27.81,107700.0,19.4614,19.4893,19.4124,19.4334,107700.0
2009-07-30 10:25:00,27.81,27.84,27.76,27.82,141200.0,19.4334,19.4544,19.3985,19.4404,141200.0
2009-07-30 10:30:00,27.82,27.93,27.81,27.92,139300.0,19.4404,19.5173,19.4334,19.5103,139300.0
2009-07-30 10:35:00,27.93,27.93,27.7,27.76,286700.0,19.5173,19.5173,19.3565,19.3985,286700.0
2009-07-30 10:40:00,27.76,27.84,27.74,27.83,175600.0,19.3985,19.4544,19.3845,19.4474,175600.0
2009-07-30 10:45:00,27.82,27.83,27.76,27.79,105200.0,19.4404,19.4474,19.3985,19.4194,105200.0
2009-07-30 10:50:00,27.83,27.83,27.74,27.8,137600.0,19.4474,19.4474,19.3845,19.4264,137600.0
2009-07-30 10:55:00,27.8,27.91,27.79,27.9,133500.0,19.4264,19.5033,19.4194,19.4963,133500.0
2009-07-30 11:00:00,27.91,27.93,27.79,27.79,131000.0,19.5033,19.5173,19.4194,19.4194,131000.0
2009-07-30 11:05:00,27.8,27.84,27.79,27.83,107900.0,19.4264,19.4544,19.4194,19.4474,107900.0
2009-07-30 11:10:00,27.83,27.83,27.75,27.76,101800.0,19.4474,19.4474,19.3915,19.3985,101800.0
2009-07-30 11:15:00,27.76,27.81,27.73,27.8,84200.0,19.3985,19.4334,19.3775,19.4264,84200.0
2009-07-30 11:20:00,27.8,27.82,27.78,27.81,76400.0,19.4264,19.4404,19.4124,19.4334,76400.0
2009-07-30 11:25:00,27.81,27.86,27.8,27.82,56700.0,19.4334,19.4683,19.4264,19.4404,56700.0
2009-07-30 11:30:00,27.81,27.86,27.81,27.82,66100.0,19.4334,19.4683,19.4334,19.4404,66100.0
2009-07-30 11:35:00,27.81,27.85,27.78,27.78,85400.0,19.4334,19.4614,19.4124,19.4124,85400.0
2009-07-30 11:40:00,27.79,27.79,27.59,27.59,178800.0,19.4194,19.4194,19.2797,19.2797,178800.0
2009-07-30 11:45:00,27.59,27.65,27.5,27.54,316700.0,19.2797,19.3216,19.2168,19.2447,316700.0
2009-07-30 11:50:00,27.54,27.55,27.45,27.5,114200.0,19.2447,19.2517,19.1818,19.2168,114200.0
2009-07-30 11:55:00,27.51,27.58,27.49,27.54,101200.0,19.2238,19.2727,19.2098,19.2447,101200.0
2009-07-30 12:00:00,27.55,27.57,27.51,27.53,32900.0,19.2517,19.2657,19.2238,19.2377,32900.0
2009-07-30 12:05:00,27.53,27.57,27.5,27.5,45300.0,19.2377,19.2657,19.2168,19.2168,45300.0
2009-07-30 12:10:00,27.5,27.52,27.48,27.51,103600.0,19.2168,19.2308,19.2028,19.2238,103600.0
2009-07-30 12:15:00,27.52,27.6,27.5,27.5,87000.0,19.2308,19.2867,19.2168,19.2168,87000.0
2009-07-30 12:20:00,27.5,27.56,27.49,27.5,81300.0,19.2168,19.2587,19.2098,19.2168,81300.0
2009-07-30 12:25:00,27.5,27.51,27.44,27.45,83200.0,19.2168,19.2238,19.1749,19.1818,83200.0
2009-07-30 12:30:00,27.46,27.52,27.45,27.51,90400.0,19.1888,19.2308,19.1818,19.2238,90400.0
2009-07-30 12:35:00,27.51,27.54,27.44,27.53,111500.0,19.2238,19.2447,19.1749,19.2377,111500.0
2009-07-30 12:40:00,27.54,27.59,27.53,27.54,49900.0,19.2447,19.2797,19.2377,19.2447,49900.0
2009-07-30 12:45:00,27.55,27.58,27.54,27.57,31700.0,19.2517,19.2727,19.2447,19.2657,31700.0
2009-07-30 12:50:00,27.57,27.58,27.51,27.51,28600.0,19.2657,19.2727,19.2238,19.2238,28600.0
2009-07-30 12:55:00,27.51,27.53,27.5,27.52,28200.0,19.2238,19.2377,19.2168,19.2308,28200.0
2009-07-30 13:00:00,27.53,27.64,27.52,27.58,93100.0,19.2377,19.3146,19.2308,19.2727,93100.0
2009-07-30 13:05:00,27.57,27.65,27.56,27.65,52100.0,19.2657,19.3216,19.2587,19.3216,52100.0
2009-07-30 13:10:00,27.65,27.67,27.57,27.59,43200.0,19.3216,19.3356,19.2657,19.2797,43200.0
2009-07-30 13:15:00,27.6,27.63,27.57,27.57,46200.0,19.2867,19.3076,19.2657,19.2657,46200.0
2009-07-30 13:20:00,27.57,27.61,27.52,27.52,87600.0,19.2657,19.2936,19.2308,19.2308,87600.0
2009-07-30 13:25:00,27.52,27.57,27.5,27.51,51000.0,19.2308,19.2657,19.2168,19.2238,51000.0
2009-07-30 13:30:00,27.51,27.59,27.5,27.59,84800.0,19.2238,19.2797,19.2168,19.2797,84800.0
2009-07-30 13:35:00,27.59,27.65,27.58,27.64,56500.0,19.2797,19.3216,19.2727,19.3146,56500.0
2009-07-30 13:40:00,27.63,27.7,27.63,27.69,50200.0,19.3076,19.3565,19.3076,19.3496,50200.0
2009-07-30 13:45:00,27.69,27.72,27.65,27.65,58000.0,19.3496,19.3705,19.3216,19.3216,58000.0
2009-07-30 13:50:00,27.66,27.71,27.66,27.7,39300.0,19.3286,19.3635,19.3286,19.3565,39300.0
2009-07-30 13:55:00,27.71,27.71,27.61,27.62,68500.0,19.3635,19.3635,19.2936,19.3006,68500.0
2009-07-30 14:00:00,27.62,27.68,27.62,27.67,49500.0,19.3006,19.3426,19.3006,19.3356,49500.0
2009-07-30 14:05:00,27.66,27.67,27.61,27.63,59700.0,19.3286,19.3356,19.2936,19.3076,59700.0
2009-07-30 14:10:00,27.63,27.67,27.62,27.66,51000.0,19.3076,19.3356,19.3006,19.3286,51000.0
2009-07-30 14:15:00,27.65,27.66,27.61,27.63,29700.0,19.3216,19.3286,19.2936,19.3076,29700.0
2009-07-30 14:20:00,27.61,27.68,27.58,27.68,58800.0,19.2936,19.3426,19.2727,19.3426,58800.0
2009-07-30 14:25:00,27.68,27.72,27.67,27.71,46600.0,19.3426,19.3705,19.3356,19.3635,46600.0
2009-07-30 14:30:00,27.72,27.75,27.71,27.72,49800.0,19.3705,19.3915,19.3635,19.3705,49800.0
2009-07-30 14:35:00,27.72,27.78,27.7,27.75,73900.0,19.3705,19.4124,19.3565,19.3915,73900.0
2009-07-30 14:40:00,27.76,27.8,27.74,27.74,75900.0,19.3985,19.4264,19.3845,19.3845,75900.0
2009-07-30 14:45:00,27.75,27.78,27.74,27.77,40100.0,19.3915,19.4124,19.3845,19.4055,40100.0
2009-07-30 14:50:00,27.77,27.8,27.73,27.74,69600.0,19.4055,19.4264,19.3775,19.3845,69600.0
2009-07-30 14:55:00,27.73,27.79,27.73,27.76,59700.0,19.3775,19.4194,19.3775,19.3985,59700.0
2009-07-30 15:00:00,27.75,27.8,27.74,27.77,92100.0,19.3915,19.4264,19.3845,19.4055,92100.0
2009-07-30 15:05:00,27.77,27.77,27.74,27.75,36200.0,19.4055,19.4055,19.3845,19.3915,36200.0
2009-07-30 15:10:00,27.74,27.75,27.69,27.71,100800.0,19.3845,19.3915,19.3496,19.3635,100800.0
2009-07-30 15:15:00,27.72,27.72,27.67,27.68,82400.0,19.3705,19.3705,19.3356,19.3426,82400.0
2009-07-30 15:20:00,27.68,27.71,27.67,27.7,77400.0,19.3426,19.3635,19.3356,19.3565,77400.0
2009-07-30 15:25:00,27.7,27.71,27.66,27.68,80300.0,19.3565,19.3635,19.3286,19.3426,80300.0
2009-07-30 15:30:00,27.68,27.68,27.56,27.56,99100.0,19.3426,19.3426,19.2587,19.2587,99100.0
2009-07-30 15:35:00,27.56,27.57,27.47,27.48,380900.0,19.2587,19.2657,19.1958,19.2028,380900.0
2009-07-30 15:40:00,27.48,27.48,27.32,27.34,480600.0,19.2028,19.2028,19.091,19.105,480600.0
2009-07-30 15:45:00,27.33,27.5,27.33,27.49,331100.0,19.098,19.2168,19.098,19.2098,331100.0
2009-07-30 15:50:00,27.49,27.53,27.44,27.47,421400.0,19.2098,19.2377,19.1749,19.1958,421400.0
2009-07-30 15:55:00,27.46,27.54,27.43,27.48,610300.0,19.1888,19.2447,19.1679,19.2028,610300.0
2009-07-31 09:30:00,27.5,27.66,27.31,27.42,150600.0,19.2168,19.3286,19.084,19.1609,150600.0
2009-07-31 09:35:00,27.43,27.57,27.42,27.55,147400.0,19.1679,19.2657,19.1609,19.2517,147400.0
2009-07-31 09:40:00,27.56,27.74,27.53,27.71,176100.0,19.2587,19.3845,19.2377,19.3635,176100.0
2009-07-31 09:45:00,27.71,27.81,27.67,27.78,170800.0,19.3635,19.4334,19.3356,19.4124,170800.0
2009-07-31 09:50:00,27.77,27.79,27.58,27.6,144500.0,19.4055,19.4194,19.2727,19.2867,144500.0
2009-07-31 09:55:00,27.6,27.69,27.54,27.55,111200.0,19.2867,19.3496,19.2447,19.2517,111200.0
2009-07-31 10:00:00,27.56,27.59,27.45,27.57,218300.0,19.2587,19.2797,19.1818,19.2657,218300.0
2009-07-31 10:05:00,27.57,27.65,27.5,27.64,132300.0,19.2657,19.3216,19.2168,19.3146,132300.0
2009-07-31 10:10:00,27.63,27.69,27.55,27.57,99400.0,19.3076,19.3496,19.2517,19.2657,99400.0
2009-07-31 10:15:00,27.58,27.59,27.5,27.5,78200.0,19.2727,19.2797,19.2168,19.2168,78200.0
2009-07-31 10:20:00,27.5,27.56,27.5,27.56,66700.0,19.2168,19.2587,19.2168,19.2587,66700.0
2009-07-31 10:25:00,27.56,27.58,27.49,27.51,66400.0,19.2587,19.2727,19.2098,19.2238,66400.0
2009-07-31 10:30:00,27.51,27.54,27.48,27.51,69400.0,19.2238,19.2447,19.2028,19.2238,69400.0
2009-07-31 10:35:00,27.5,27.52,27.49,27.5,76300.0,19.2168,19.2308,19.2098,19.2168,76300.0
2009-07-31 10:40:00,27.5,27.59,27.49,27.59,50400.0,19.2168,19.2797,19.2098,19.2797,50400.0
2009-07-31 10:45:00,27.58,27.6,27.49,27.5,51000.0,19.2727,19.2867,19.2098,19.2168,51000.0
2009-07-31 10:50:00,27.5,27.52,27.44,27.45,81200.0,19.2168,19.2308,19.1749,19.1818,81200.0
2009-07-31 10:55:00,27.45,27.47,27.36,27.41,135400.0,19.1818,19.1958,19.119,19.1539,135400.0
2009-07-31 11:00:00,27.42,27.42,27.3,27.31,143400.0,19.1609,19.1609,19.077,19.084,143400.0
2009-07-31 11:05:00,27.31,27.31,27.25,27.26,124000.0,19.084,19.084,19.0421,19.0491,124000.0
2009-07-31 11:10:00,27.26,27.27,27.25,27.26,122600.0,19.0491,19.0561,19.0421,19.0491,122600.0
2009-07-31 11:15:00,27.26,27.32,27.25,27.3,190900.0,19.0491,19.091,19.0421,19.077,190900.0
2009-07-31 11:20:00,27.31,27.35,27.28,27.28,91300.0,19.084,19.112,19.063,19.063,91300.0
2009-07-31 11:25:00,27.28,27.32,27.25,27.25,62100.0,19.063,19.091,19.0421,19.0421,62100.0
2009-07-31 11:30:00,27.25,27.27,27.18,27.26,113100.0,19.0421,19.0561,18.9932,19.0491,113100.0
2009-07-31 11:35:00,27.26,27.48,27.24,27.25,184900.0,19.0491,19.2028,19.0351,19.0421,184900.0
2009-07-31 11:40:00,27.24,27.29,27.24,27.25,202200.0,19.0351,19.07,19.0351,19.0421,202200.0
2009-07-31 11:45:00,27.25,27.27,27.23,27.25,226300.0,19.0421,19.0561,19.0281,19.0421,226300.0
2009-07-31 11:50:00,27.24,27.3,27.24,27.27,88000.0,19.0351,19.077,19.0351,19.0561,88000.0
2009-07-31 11:55:00,27.27,27.3,27.26,27.29,46700.0,19.0561,19.077,19.0491,19.07,46700.0
2009-07-31 12:00:00,27.29,27.3,27.27,27.28,122600.0,19.07,19.077,19.0561,19.063,122600.0
2009-07-31 12:05:00,27.27,27.3,27.18,27.22,345200.0,19.0561,19.077,18.9932,19.0211,345200.0
2009-07-31 12:10:00,27.21,27.25,27.2,27.25,63700.0,19.0141,19.0421,19.0071,19.0421,63700.0
2009-07-31 12:15:00,27.24,27.27,27.23,27.26,61400.0,19.0351,19.0561,19.0281,19.0491,61400.0
2009-07-31 12:20:00,27.26,27.27,27.25,27.26,51300.0,19.0491,19.0561,19.0421,19.0491,51300.0
2009-07-31 12:25:00,27.26,27.27,27.23,27.24,37000.0,19.0491,19.0561,19.0281,19.0351,37000.0
2009-07-31 12:30:00,27.24,27.26,27.19,27.21,52000.0,19.0351,19.0491,19.0002,19.0141,52000.0
2009-07-31 12:35:00,27.22,27.23,27.2,27.22,62000.0,19.0211,19.0281,19.0071,19.0211,62000.0
2009-07-31 12:40:00,27.22,27.24,27.2,27.22,51300.0,19.0211,19.0351,19.0071,19.0211,51300.0
2009-07-31 12:45:00,27.22,27.24,27.21,27.24,54800.0,19.0211,19.0351,19.0141,19.0351,54800.0
2009-07-31 12:50:00,27.24,27.25,27.22,27.24,55400.0,19.0351,19.0421,19.0211,19.0351,55400.0
2009-07-31 12:55:00,27.24,27.25,27.23,27.24,49700.0,19.0351,19.0421,19.0281,19.0351,49700.0
2009-07-31 13:00:00,27.23,27.25,27.22,27.24,99800.0,19.0281,19.0421,19.0211,19.0351,99800.0
2009-07-31 13:05:00,27.25,27.25,27.23,27.24,49500.0,19.0421,19.0421,19.0281,19.0351,49500.0
2009-07-31 13:10:00,27.24,27.24,27.23,27.23,29500.0,19.0351,19.0351,19.0281,19.0281,29500.0
2009-07-31 13:15:00,27.24,27.25,27.23,27.24,44900.0,19.0351,19.0421,19.0281,19.0351,44900.0
2009-07-31 13:20:00,27.24,27.25,27.23,27.24,38000.0,19.0351,19.0421,19.0281,19.0351,38000.0
2009-07-31 13:25:00,27.25,27.26,27.24,27.26,97500.0,19.0421,19.0491,19.0351,19.0491,97500.0
2009-07-31 13:30:00,27.25,27.26,27.24,27.24,82700.0,19.0421,19.0491,19.0351,19.0351,82700.0
2009-07-31 13:35:00,27.25,27.26,27.23,27.25,69200.0,19.0421,19.0491,19.0281,19.0421,69200.0
2009-07-31 13:40:00,27.25,27.3,27.25,27.25,121200.0,19.0421,19.077,19.0421,19.0421,121200.0
2009-07-31 13:45:00,27.25,27.29,27.24,27.26,85600.0,19.0421,19.07,19.0351,19.0491,85600.0
2009-07-31 13:50:00,27.25,27.26,27.25,27.25,31900.0,19.0421,19.0491,19.0421,19.0421,31900.0
2009-07-31 13:55:00,27.26,27.27,27.25,27.27,49400.0,19.0491,19.0561,19.0421,19.0561,49400.0
2009-07-31 14:00:00,27.27,27.29,27.27,27.29,42000.0,19.0561,19.07,19.0561,19.07,42000.0
2009-07-31 14:05:00,27.29,27.3,27.26,27.28,61900.0,19.07,19.077,19.0491,19.063,61900.0
2009-07-31 14:10:00,27.28,27.36,27.27,27.31,147500.0,19.063,19.119,19.0561,19.084,147500.0
2009-07-31 14:15:00,27.31,27.32,27.29,27.31,54300.0,19.084,19.091,19.07,19.084,54300.0
2009-07-31 14:20:00,27.3,27.31,27.29,27.3,60000.0,19.077,19.084,19.07,19.077,60000.0
2009-07-31 14:25:00,27.29,27.31,27.29,27.3,45900.0,19.07,19.084,19.07,19.077,45900.0
2009-07-31 14:30:00,27.29,27.35,27.26,27.34,284800.0,19.07,19.112,19.0491,19.105,284800.0
2009-07-31 14:35:00,27.34,27.36,27.31,27.35,114900.0,19.105,19.119,19.084,19.112,114900.0
2009-07-31 14:40:00,27.35,27.37,27.33,27.37,95300.0,19.112,19.1259,19.098,19.1259,95300.0
2009-07-31 14:45:00,27.37,27.38,27.33,27.38,61500.0,19.1259,19.1329,19.098,19.1329,61500.0
2009-07-31 14:50:00,27.38,27.4,27.36,27.36,33800.0,19.1329,19.1469,19.119,19.119,33800.0
2009-07-31 14:55:00,27.35,27.4,27.33,27.4,59700.0,19.112,19.1469,19.098,19.1469,59700.0
2009-07-31 15:00:00,27.4,27.4,27.33,27.33,84500.0,19.1469,19.1469,19.098,19.098,84500.0
2009-07-31 15:05:00,27.33,27.38,27.33,27.37,136000.0,19.098,19.1329,19.098,19.1259,136000.0
2009-07-31 15:10:00,27.38,27.4,27.37,27.39,83700.0,19.1329,19.1469,19.1259,19.1399,83700.0
2009-07-31 15:15:00,27.39,27.47,27.38,27.47,133200.0,19.1399,19.1958,19.1329,19.1958,133200.0
2009-07-31 15:20:00,27.47,27.57,27.46,27.54,157800.0,19.1958,19.2657,19.1888,19.2447,157800.0
2009-07-31 15:25:00,27.55,27.57,27.45,27.47,177300.0,19.2517,19.2657,19.1818,19.1958,177300.0
2009-07-31 15:30:00,27.46,27.47,27.38,27.43,218800.0,19.1888,19.1958,19.1329,19.1679,218800.0
2009-07-31 15:35:00,27.43,27.44,27.34,27.35,145800.0,19.1679,19.1749,19.105,19.112,145800.0
2009-07-31 15:40:00,27.35,27.38,27.31,27.34,252600.0,19.112,19.1329,19.084,19.105,252600.0
2009-07-31 15:45:00,27.34,27.35,27.27,27.29,259400.0,19.105,19.112,19.0561,19.07,259400.0
2009-07-31 15:50:00,27.29,27.31,27.26,27.31,322200.0,19.07,19.084,19.0491,19.084,322200.0
2009-07-31 15:55:00,27.31,27.38,27.3,27.31,541800.0,19.084,19.1329,19.077,19.084,541800.0
2009-08-03 09:30:00,27.79,27.97,27.61,27.76,213500.0,19.4194,19.5452,19.2936,19.3985,213500.0
2009-08-03 09:35:00,27.76,27.77,27.58,27.66,152300.0,19.3985,19.4055,19.2727,19.3286,152300.0
2009-08-03 09:40:00,27.66,27.67,27.46,27.47,229500.0,19.3286,19.3356,19.1888,19.1958,229500.0
2009-08-03 09:45:00,27.47,27.48,27.36,27.4,206200.0,19.1958,19.2028,19.119,19.1469,206200.0
2009-08-03 09:50:00,27.41,27.44,27.38,27.42,241800.0,19.1539,19.1749,19.1329,19.1609,241800.0
2009-08-03 09:55:00,27.42,27.58,27.4,27.55,123300.0,19.1609,19.2727,19.1469,19.2517,123300.0
2009-08-03 10:00:00,27.55,27.62,27.5,27.56,222600.0,19.2517,19.3006,19.2168,19.2587,222600.0
2009-08-03 10:05:00,27.56,27.59,27.52,27.58,106400.0,19.2587,19.2797,19.2308,19.2727,106400.0
2009-08-03 10:10:00,27.59,27.74,27.58,27.74,115100.0,19.2797,19.3845,19.2727,19.3845,115100.0
2009-08-03 10:15:00,27.74,27.81,27.72,27.75,167400.0,19.3845,19.4334,19.3705,19.3915,167400.0
2009-08-03 10:20:00,27.76,27.8,27.68,27.69,156600.0,19.3985,19.4264,19.3426,19.3496,156600.0
2009-08-03 10:25:00,27.69,27.77,27.69,27.73,61800.0,19.3496,19.4055,19.3496,19.3775,61800.0
2009-08-03 10:30:00,27.74,27.84,27.74,27.82,122500.0,19.3845,19.4544,19.3845,19.4404,122500.0
2009-08-03 10:35:00,27.82,27.84,27.79,27.82,46900.0,19.4404,19.4544,19.4194,19.4404,46900.0
2009-08-03 10:40:00,27.83,27.83,27.76,27.8,66000.0,19.4474,19.4474,19.3985,19.4264,66000.0
2009-08-03 10:45:00,27.8,27.83,27.78,27.81,56800.0,19.4264,19.4474,19.4124,19.4334,56800.0
2009-08-03 10:50:00,27.82,27.82,27.77,27.79,75300.0,19.4404,19.4404,19.4055,19.4194,75300.0
2009-08-03 10:55:00,27.79,27.81,27.76,27.79,151900.0,19.4194,19.4334,19.3985,19.4194,151900.0
2009-08-03 11:00:00,27.79,27.81,27.78,27.79,68500.0,19.4194,19.4334,19.4124,19.4194,68500.0
2009-08-03 11:05:00,27.79,27.8,27.73,27.75,70900.0,19.4194,19.4264,19.3775,19.3915,70900.0
2009-08-03 11:10:00,27.74,27.76,27.72,27.76,51500.0,19.3845,19.3985,19.3705,19.3985,51500.0
2009-08-03 11:15:00,27.75,27.76,27.65,27.71,83800.0,19.3915,19.3985,19.3216,19.3635,83800.0
2009-08-03 11:20:00,27.7,27.74,27.67,27.72,75300.0,19.3565,19.3845,19.3356,19.3705,75300.0
2009-08-03 11:25:00,27.72,27.76,27.67,27.69,66800.0,19.3705,19.3985,19.3356,19.3496,66800.0
2009-08-03 11:30:00,27.68,27.72,27.67,27.69,44000.0,19.3426,19.3705,19.3356,19.3496,44000.0
2009-08-03 11:35:00,27.69,27.74,27.68,27.72,53200.0,19.3496,19.3845,19.3426,19.3705,53200.0
2009-08-03 11:40:00,27.73,27.74,27.67,27.71,64200.0,19.3775,19.3845,19.3356,19.3635,64200.0
2009-08-03 11:45:00,27.7,27.77,27.67,27.76,114400.0,19.3565,19.4055,19.3356,19.3985,114400.0
2009-08-03 11:50:00,27.76,27.76,27.75,27.75,24300.0,19.3985,19.3985,19.3915,19.3915,24300.0
2009-08-03 11:55:00,27.75,27.78,27.75,27.76,56600.0,19.3915,19.4124,19.3915,19.3985,56600.0
2009-08-03 12:00:00,27.76,27.77,27.74,27.74,53600.0,19.3985,19.4055,19.3845,19.3845,53600.0
2009-08-03 12:05:00,27.74,27.75,27.71,27.72,43900.0,19.3845,19.3915,19.3635,19.3705,43900.0
2009-08-03 12:10:00,27.72,27.73,27.69,27.69,48200.0,19.3705,19.3775,19.3496,19.3496,48200.0
2009-08-03 12:15:00,27.69,27.7,27.65,27.65,56700.0,19.3496,19.3565,19.3216,19.3216,56700.0
2009-08-03 12:20:00,27.65,27.68,27.64,27.67,45700.0,19.3216,19.3426,19.3146,19.3356,45700.0
2009-08-03 12:25:00,27.66,27.67,27.66,27.67,32800.0,19.3286,19.3356,19.3286,19.3356,32800.0
2009-08-03 12:30:00,27.67,27.7,27.67,27.68,51100.0,19.3356,19.3565,19.3356,19.3426,51100.0
2009-08-03 12:35:00,27.69,27.7,27.63,27.67,184500.0,19.3496,19.3565,19.3076,19.3356,184500.0
2009-08-03 12:40:00,27.68,27.72,27.66,27.7,40300.0,19.3426,19.3705,19.3286,19.3565,40300.0
2009-08-03 12:45:00,27.7,27.77,27.69,27.74,77700.0,19.3565,19.4055,19.3496,19.3845,77700.0
2009-08-03 12:50:00,27.73,27.74,27.7,27.71,44700.0,19.3775,19.3845,19.3565,19.3635,44700.0
2009-08-03 12:55:00,27.71,27.76,27.7,27.75,57800.0,19.3635,19.3985,19.3565,19.3915,57800.0
2009-08-03 13:00:00,27.75,27.79,27.75,27.78,71300.0,19.3915,19.4194,19.3915,19.4124,71300.0
2009-08-03 13:05:00,27.78,27.8,27.78,27.79,79800.0,19.4124,19.4264,19.4124,19.4194,79800.0
2009-08-03 13:10:00,27.79,27.83,27.78,27.83,84600.0,19.4194,19.4474,19.4124,19.4474,84600.0
2009-08-03 13:15:00,27.82,27.87,27.82,27.87,86600.0,19.4404,19.4753,19.4404,19.4753,86600.0
2009-08-03 13:20:00,27.87,27.96,27.85,27.95,128300.0,19.4753,19.5382,19.4614,19.5312,128300.0
2009-08-03 13:25:00,27.95,27.99,27.95,27.98,117000.0,19.5312,19.5592,19.5312,19.5522,117000.0
2009-08-03 13:30:00,27.98,28.0,27.97,27.98,54800.0,19.5522,19.5662,19.5452,19.5522,54800.0
2009-08-03 13:35:00,27.97,27.98,27.96,27.96,31800.0,19.5452,19.5522,19.5382,19.5382,31800.0
2009-08-03 13:40:00,27.97,28.0,27.96,27.99,86000.0,19.5452,19.5662,19.5382,19.5592,86000.0
2009-08-03 13:45:00,28.0,28.0,27.99,28.0,36200.0,19.5662,19.5662,19.5592,19.5662,36200.0
2009-08-03 13:50:00,28.0,28.0,27.98,27.98,55100.0,19.5662,19.5662,19.5522,19.5522,55100.0
2009-08-03 13:55:00,27.98,27.99,27.93,27.93,46300.0,19.5522,19.5592,19.5173,19.5173,46300.0
2009-08-03 14:00:00,27.93,28.0,27.93,28.0,85200.0,19.5173,19.5662,19.5173,19.5662,85200.0
2009-08-03 14:05:00,27.99,28.0,27.98,27.98,27800.0,19.5592,19.5662,19.5522,19.5522,27800.0
2009-08-03 14:10:00,27.99,28.0,27.98,27.99,55300.0,19.5592,19.5662,19.5522,19.5592,55300.0
2009-08-03 14:15:00,27.98,28.0,27.98,27.99,73900.0,19.5522,19.5662,19.5522,19.5592,73900.0
2009-08-03 14:20:00,27.99,28.0,27.98,28.0,86400.0,19.5592,19.5662,19.5522,19.5662,86400.0
2009-08-03 14:25:00,27.99,28.0,27.98,27.99,59300.0,19.5592,19.5662,19.5522,19.5592,59300.0
2009-08-03 14:30:00,27.98,27.99,27.96,27.98,48200.0,19.5522,19.5592,19.5382,19.5522,48200.0
2009-08-03 14:35:00,27.98,28.0,27.98,28.0,90200.0,19.5522,19.5662,19.5522,19.5662,90200.0
2009-08-03 14:40:00,28.0,28.0,27.99,28.0,32400.0,19.5662,19.5662,19.5592,19.5662,32400.0
2009-08-03 14:45:00,28.0,28.0,27.98,28.0,115900.0,19.5662,19.5662,19.5522,19.5662,115900.0
2009-08-03 14:50:00,27.98,28.0,27.92,27.99,111300.0,19.5522,19.5662,19.5103,19.5592,111300.0
2009-08-03 14:55:00,28.0,28.06,27.99,28.04,146300.0,19.5662,19.6081,19.5592,19.5941,146300.0
2009-08-03 15:00:00,28.04,28.11,28.03,28.09,107800.0,19.5941,19.643,19.5871,19.6291,107800.0
2009-08-03 15:05:00,28.09,28.1,28.04,28.04,75500.0,19.6291,19.6361,19.5941,19.5941,75500.0
2009-08-03 15:10:00,28.04,28.09,28.04,28.07,80500.0,19.5941,19.6291,19.5941,19.6151,80500.0
2009-08-03 15:15:00,28.07,28.08,28.03,28.06,121300.0,19.6151,19.6221,19.5871,19.6081,121300.0
2009-08-03 15:20:00,28.07,28.13,28.05,28.12,110300.0,19.6151,19.657,19.6011,19.65,110300.0
2009-08-03 15:25:00,28.12,28.17,28.1,28.17,107900.0,19.65,19.685,19.6361,19.685,107900.0
2009-08-03 15:30:00,28.17,28.17,28.1,28.14,115500.0,19.685,19.685,19.6361,19.664,115500.0
2009-08-03 15:35:00,28.14,28.18,28.12,28.16,103700.0,19.664,19.692,19.65,19.678,103700.0
2009-08-03 15:40:00,28.16,28.18,28.14,28.16,169400.0,19.678,19.692,19.664,19.678,169400.0
2009-08-03 15:45:00,28.14,28.15,28.08,28.09,195800.0,19.664,19.671,19.6221,19.6291,195800.0
2009-08-03 15:50:00,28.08,28.17,28.08,28.15,224100.0,19.6221,19.685,19.6221,19.671,224100.0
2009-08-03 15:55:00,28.15,28.23,28.14,28.23,648500.0,19.671,19.7269,19.664,19.7269,648500.0
2009-08-04 09:30:00,28.08,28.29,27.99,28.01,149300.0,19.6221,19.7688,19.5592,19.5732,149300.0
2009-08-04 09:35:00,28.0,28.11,27.95,27.95,109400.0,19.5662,19.643,19.5312,19.5312,109400.0
2009-08-04 09:40:00,27.95,28.01,27.92,28.01,150000.0,19.5312,19.5732,19.5103,19.5732,150000.0
2009-08-04 09:45:00,28.01,28.04,27.9,27.94,155600.0,19.5732,19.5941,19.4963,19.5243,155600.0
2009-08-04 09:50:00,27.93,27.97,27.84,27.85,118100.0,19.5173,19.5452,19.4544,19.4614,118100.0
2009-08-04 09:55:00,27.85,27.94,27.85,27.93,162900.0,19.4614,19.5243,19.4614,19.5173,162900.0
2009-08-04 10:00:00,27.93,28.04,27.93,28.01,177200.0,19.5173,19.5941,19.5173,19.5732,177200.0
2009-08-04 10:05:00,28.01,28.01,27.9,27.91,112300.0,19.5732,19.5732,19.4963,19.5033,112300.0
2009-08-04 10:10:00,27.91,28.06,27.9,28.05,130700.0,19.5033,19.6081,19.4963,19.6011,130700.0
2009-08-04 10:15:00,28.05,28.12,28.0,28.01,180200.0,19.6011,19.65,19.5662,19.5732,180200.0
2009-08-04 10:20:00,28.01,28.09,28.0,28.09,109600.0,19.5732,19.6291,19.5662,19.6291,109600.0
2009-08-04 10:25:00,28.09,28.09,27.99,28.04,96100.0,19.6291,19.6291,19.5592,19.5941,96100.0
2009-08-04 10:30:00,28.04,28.04,27.95,27.98,116000.0,19.5941,19.5941,19.5312,19.5522,116000.0
2009-08-04 10:35:00,27.98,28.02,27.96,28.01,50800.0,19.5522,19.5802,19.5382,19.5732,50800.0
2009-08-04 10:40:00,28.01,28.09,27.98,28.08,82100.0,19.5732,19.6291,19.5522,19.6221,82100.0
2009-08-04 10:45:00,28.08,28.1,28.05,28.05,50800.0,19.6221,19.6361,19.6011,19.6011,50800.0
2009-08-04 10:50:00,28.05,28.07,28.02,28.07,80500.0,19.6011,19.6151,19.5802,19.6151,80500.0
2009-08-04 10:55:00,28.07,28.16,28.07,28.11,120200.0,19.6151,19.678,19.6151,19.643,120200.0
2009-08-04 11:00:00,28.11,28.19,28.11,28.15,76300.0,19.643,19.6989,19.643,19.671,76300.0
2009-08-04 11:05:00,28.14,28.19,28.12,28.19,90800.0,19.664,19.6989,19.65,19.6989,90800.0
2009-08-04 11:10:00,28.18,28.3,28.18,28.25,114000.0,19.692,19.7758,19.692,19.7409,114000.0
2009-08-04 11:15:00,28.24,28.25,28.19,28.25,99100.0,19.7339,19.7409,19.6989,19.7409,99100.0
2009-08-04 11:20:00,28.25,28.32,28.2,28.22,102300.0,19.7409,19.7898,19.7059,19.7199,102300.0
2009-08-04 11:25:00,28.22,28.28,28.19,28.27,46400.0,19.7199,19.7618,19.6989,19.7549,46400.0
2009-08-04 11:30:00,28.26,28.27,28.24,28.26,60700.0,19.7479,19.7549,19.7339,19.7479,60700.0
2009-08-04 11:35:00,28.27,28.38,28.26,28.36,145000.0,19.7549,19.8317,19.7479,19.8177,145000.0
2009-08-04 11:40:00,28.35,28.41,28.34,28.41,144700.0,19.8108,19.8527,19.8038,19.8527,144700.0
2009-08-04 11:45:00,28.4,28.42,28.32,28.33,182000.0,19.8457,19.8597,19.7898,19.7968,182000.0
2009-08-04 11:50:00,28.32,28.39,28.29,28.33,143600.0,19.7898,19.8387,19.7688,19.7968,143600.0
2009-08-04 11:55:00,28.32,28.38,28.32,28.34,84400.0,19.7898,19.8317,19.7898,19.8038,84400.0
2009-08-04 12:00:00,28.34,28.38,28.33,28.38,82600.0,19.8038,19.8317,19.7968,19.8317,82600.0
2009-08-04 12:05:00,28.38,28.4,28.34,28.4,82500.0,19.8317,19.8457,19.8038,19.8457,82500.0
2009-08-04 12:10:00,28.4,28.4,28.32,28.38,117000.0,19.8457,19.8457,19.7898,19.8317,117000.0
2009-08-04 12:15:00,28.38,28.46,28.33,28.45,108300.0,19.8317,19.8876,19.7968,19.8806,108300.0
2009-08-04 12:20:00,28.44,28.51,28.43,28.51,131000.0,19.8736,19.9226,19.8667,19.9226,131000.0
2009-08-04 12:25:00,28.51,28.57,28.47,28.47,82600.0,19.9226,19.9645,19.8946,19.8946,82600.0
2009-08-04 12:30:00,28.47,28.49,28.43,28.44,95300.0,19.8946,19.9086,19.8667,19.8736,95300.0
2009-08-04 12:35:00,28.45,28.5,28.42,28.44,61700.0,19.8806,19.9156,19.8597,19.8736,61700.0
2009-08-04 12:40:00,28.43,28.47,28.42,28.46,64900.0,19.8667,19.8946,19.8597,19.8876,64900.0
2009-08-04 12:45:00,28.47,28.53,28.46,28.53,81100.0,19.8946,19.9365,19.8876,19.9365,81100.0
2009-08-04 12:50:00,28.53,28.53,28.47,28.51,57700.0,19.9365,19.9365,19.8946,19.9226,57700.0
2009-08-04 12:55:00,28.5,28.51,28.48,28.49,94900.0,19.9156,19.9226,19.9016,19.9086,94900.0
2009-08-04 13:00:00,28.49,28.51,28.41,28.41,40100.0,19.9086,19.9226,19.8527,19.8527,40100.0
2009-08-04 13:05:00,28.42,28.44,28.37,28.38,74400.0,19.8597,19.8736,19.8247,19.8317,74400.0
2009-08-04 13:10:00,28.37,28.38,28.35,28.35,39400.0,19.8247,19.8317,19.8108,19.8108,39400.0
2009-08-04 13:15:00,28.35,28.37,28.33,28.33,61300.0,19.8108,19.8247,19.7968,19.7968,61300.0
2009-08-04 13:20:00,28.33,28.38,28.33,28.38,77600.0,19.7968,19.8317,19.7968,19.8317,77600.0
2009-08-04 13:25:00,28.38,28.43,28.37,28.43,49400.0,19.8317,19.8667,19.8247,19.8667,49400.0
2009-08-04 13:30:00,28.42,28.45,28.41,28.45,45000.0,19.8597,19.8806,19.8527,19.8806,45000.0
2009-08-04 13:35:00,28.45,28.47,28.43,28.46,99000.0,19.8806,19.8946,19.8667,19.8876,99000.0
2009-08-04 13:40:00,28.46,28.46,28.45,28.46,39300.0,19.8876,19.8876,19.8806,19.8876,39300.0
2009-08-04 13:45:00,28.45,28.46,28.42,28.42,44300.0,19.8806,19.8876,19.8597,19.8597,44300.0
2009-08-04 13:50:00,28.42,28.43,28.38,28.4,102900.0,19.8597,19.8667,19.8317,19.8457,102900.0
2009-08-04 13:55:00,28.4,28.43,28.32,28.33,160100.0,19.8457,19.8667,19.7898,19.7968,160100.0
2009-08-04 14:00:00,28.32,28.36,28.31,28.32,163500.0,19.7898,19.8177,19.7828,19.7898,163500.0
2009-08-04 14:05:00,28.32,28.33,28.25,28.28,105500.0,19.7898,19.7968,19.7409,19.7618,105500.0
2009-08-04 14:10:00,28.29,28.34,28.28,28.33,95500.0,19.7688,19.8038,19.7618,19.7968,95500.0
2009-08-04 14:15:00,28.33,28.33,28.27,28.31,94500.0,19.7968,19.7968,19.7549,19.7828,94500.0
2009-08-04 14:20:00,28.3,28.33,28.27,28.33,53600.0,19.7758,19.7968,19.7549,19.7968,53600.0
2009-08-04 14:25:00,28.32,28.38,28.32,28.36,67100.0,19.7898,19.8317,19.7898,19.8177,67100.0
2009-08-04 14:30:00,28.36,28.4,28.34,28.39,123900.0,19.8177,19.8457,19.8038,19.8387,123900.0
2009-08-04 14:35:00,28.38,28.44,28.38,28.42,56600.0,19.8317,19.8736,19.8317,19.8597,56600.0
2009-08-04 14:40:00,28.42,28.45,28.4,28.44,55600.0,19.8597,19.8806,19.8457,19.8736,55600.0
2009-08-04 14:45:00,28.44,28.49,28.37,28.41,109200.0,19.8736,19.9086,19.8247,19.8527,109200.0
2009-08-04 14:50:00,28.41,28.43,28.34,28.38,107700.0,19.8527,19.8667,19.8038,19.8317,107700.0
2009-08-04 14:55:00,28.39,28.42,28.37,28.41,61500.0,19.8387,19.8597,19.8247,19.8527,61500.0
2009-08-04 15:00:00,28.41,28.44,28.38,28.41,73300.0,19.8527,19.8736,19.8317,19.8527,73300.0
2009-08-04 15:05:00,28.41,28.45,28.41,28.41,71000.0,19.8527,19.8806,19.8527,19.8527,71000.0
2009-08-04 15:10:00,28.41,28.42,28.36,28.37,82200.0,19.8527,19.8597,19.8177,19.8247,82200.0
2009-08-04 15:15:00,28.37,28.38,28.31,28.35,85200.0,19.8247,19.8317,19.7828,19.8108,85200.0
2009-08-04 15:20:00,28.34,28.38,28.32,28.34,132800.0,19.8038,19.8317,19.7898,19.8038,132800.0
2009-08-04 15:25:00,28.34,28.35,28.32,28.33,72800.0,19.8038,19.8108,19.7898,19.7968,72800.0
2009-08-04 15:30:00,28.33,28.37,28.28,28.3,133800.0,19.7968,19.8247,19.7618,19.7758,133800.0
2009-08-04 15:35:00,28.29,28.32,28.27,28.29,98400.0,19.7688,19.7898,19.7549,19.7688,98400.0
2009-08-04 15:40:00,28.29,28.35,28.27,28.3,191600.0,19.7688,19.8108,19.7549,19.7758,191600.0
2009-08-04 15:45:00,28.3,28.4,28.27,28.35,255500.0,19.7758,19.8457,19.7549,19.8108,255500.0
2009-08-04 15:50:00,28.34,28.49,28.33,28.49,278200.0,19.8038,19.9086,19.7968,19.9086,278200.0
2009-08-04 15:55:00,28.49,28.56,28.48,28.51,961100.0,19.9086,19.9575,19.9016,19.9226,961100.0
2009-08-05 09:30:00,28.6,28.67,28.35,28.35,135800.0,19.9855,20.0344,19.8108,19.8108,135800.0
2009-08-05 09:35:00,28.34,28.81,28.34,28.55,232500.0,19.8038,20.1322,19.8038,19.9505,232500.0
2009-08-05 09:40:00,28.8,28.81,28.53,28.65,197200.0,20.1252,20.1322,19.9365,20.0204,197200.0
2009-08-05 09:45:00,28.65,28.75,28.65,28.7,213500.0,20.0204,20.0903,20.0204,20.0553,213500.0
2009-08-05 09:50:00,28.71,28.73,28.64,28.66,148700.0,20.0623,20.0763,20.0134,20.0274,148700.0
2009-08-05 09:55:00,28.66,28.87,28.65,28.87,166000.0,20.0274,20.1741,20.0204,20.1741,166000.0
2009-08-05 10:00:00,28.87,28.87,28.67,28.74,322800.0,20.1741,20.1741,20.0344,20.0833,322800.0
2009-08-05 10:05:00,28.73,28.8,28.71,28.74,155600.0,20.0763,20.1252,20.0623,20.0833,155600.0
2009-08-05 10:10:00,28.75,28.85,28.72,28.81,141000.0,20.0903,20.1602,20.0693,20.1322,141000.0
2009-08-05 10:15:00,28.8,28.85,28.77,28.77,181200.0,20.1252,20.1602,20.1042,20.1042,181200.0
2009-08-05 10:20:00,28.78,28.82,28.76,28.77,170700.0,20.1112,20.1392,20.0973,20.1042,170700.0
2009-08-05 10:25:00,28.77,28.8,28.69,28.8,121600.0,20.1042,20.1252,20.0483,20.1252,121600.0
2009-08-05 10:30:00,28.8,28.84,28.75,28.82,94400.0,20.1252,20.1532,20.0903,20.1392,94400.0
2009-08-05 10:35:00,28.82,28.85,28.79,28.85,104900.0,20.1392,20.1602,20.1182,20.1602,104900.0
2009-08-05 10:40:00,28.85,28.92,28.85,28.92,150900.0,20.1602,20.2091,20.1602,20.2091,150900.0
2009-08-05 10:45:00,28.92,28.94,28.9,28.94,185200.0,20.2091,20.223,20.1951,20.223,185200.0
2009-08-05 10:50:00,28.93,28.95,28.93,28.93,117500.0,20.2161,20.23,20.2161,20.2161,117500.0
2009-08-05 10:55:00,28.94,29.0,28.94,28.99,147500.0,20.223,20.265,20.223,20.258,147500.0
2009-08-05 11:00:00,28.99,29.03,28.98,29.01,144400.0,20.258,20.2859,20.251,20.272,144400.0
2009-08-05 11:05:00,29.0,29.04,28.99,29.03,114800.0,20.265,20.2929,20.258,20.2859,114800.0
2009-08-05 11:10:00,29.04,29.04,28.97,29.03,104300.0,20.2929,20.2929,20.244,20.2859,104300.0
2009-08-05 11:15:00,29.03,29.05,29.0,29.01,43400.0,20.2859,20.2999,20.265,20.272,43400.0
2009-08-05 11:20:00,29.0,29.02,29.0,29.01,57900.0,20.265,20.2789,20.265,20.272,57900.0
2009-08-05 11:25:00,29.0,29.04,29.0,29.02,54100.0,20.265,20.2929,20.265,20.2789,54100.0
2009-08-05 11:30:00,29.03,29.03,29.0,29.01,65700.0,20.2859,20.2859,20.265,20.272,65700.0
2009-08-05 11:35:00,29.01,29.02,29.0,29.01,79800.0,20.272,20.2789,20.265,20.272,79800.0
2009-08-05 11:40:00,29.01,29.01,28.99,29.0,82900.0,20.272,20.272,20.258,20.265,82900.0
2009-08-05 11:45:00,28.99,29.01,28.99,29.0,57000.0,20.258,20.272,20.258,20.265,57000.0
2009-08-05 11:50:00,29.0,29.01,28.99,28.99,55700.0,20.265,20.272,20.258,20.258,55700.0
2009-08-05 11:55:00,28.99,29.0,28.96,28.97,85600.0,20.258,20.265,20.237,20.244,85600.0
2009-08-05 12:00:00,28.96,28.99,28.96,28.99,83100.0,20.237,20.258,20.237,20.258,83100.0
2009-08-05 12:05:00,28.98,29.0,28.98,29.0,115000.0,20.251,20.265,20.251,20.265,115000.0
2009-08-05 12:10:00,29.0,29.02,28.98,29.02,120100.0,20.265,20.2789,20.251,20.2789,120100.0
2009-08-05 12:15:00,29.02,29.05,29.0,29.03,72500.0,20.2789,20.2999,20.265,20.2859,72500.0
2009-08-05 12:20:00,29.02,29.05,28.99,29.0,73800.0,20.2789,20.2999,20.258,20.265,73800.0
2009-08-05 12:25:00,29.0,29.02,29.0,29.01,44700.0,20.265,20.2789,20.265,20.272,44700.0
2009-08-05 12:30:00,29.01,29.01,28.99,28.99,71000.0,20.272,20.272,20.258,20.258,71000.0
2009-08-05 12:35:00,28.99,29.0,28.99,29.0,198100.0,20.258,20.265,20.258,20.265,198100.0
2009-08-05 12:40:00,28.99,29.0,28.99,28.99,51300.0,20.258,20.265,20.258,20.258,51300.0
2009-08-05 12:45:00,29.0,29.02,28.99,29.0,98200.0,20.265,20.2789,20.258,20.265,98200.0
2009-08-05 12:50:00,29.01,29.01,28.99,28.99,81200.0,20.272,20.272,20.258,20.258,81200.0
2009-08-05 12:55:00,28.99,29.01,28.94,28.94,71300.0,20.258,20.272,20.223,20.223,71300.0
2009-08-05 13:00:00,28.94,28.95,28.9,28.91,67300.0,20.223,20.23,20.1951,20.2021,67300.0
2009-08-05 13:05:00,28.9,28.93,28.88,28.92,167800.0,20.1951,20.2161,20.1811,20.2091,167800.0
2009-08-05 13:10:00,28.92,28.94,28.92,28.94,40800.0,20.2091,20.223,20.2091,20.223,40800.0
2009-08-05 13:15:00,28.94,28.96,28.93,28.94,53900.0,20.223,20.237,20.2161,20.223,53900.0
2009-08-05 13:20:00,28.94,28.95,28.9,28.95,111400.0,20.223,20.23,20.1951,20.23,111400.0
2009-08-05 13:25:00,28.95,29.02,28.94,29.02,94000.0,20.23,20.2789,20.223,20.2789,94000.0
2009-08-05 13:30:00,29.01,29.02,28.96,28.97,74600.0,20.272,20.2789,20.237,20.244,74600.0
2009-08-05 13:35:00,28.97,28.97,28.94,28.97,36800.0,20.244,20.244,20.223,20.244,36800.0
2009-08-05 13:40:00,28.98,28.99,28.94,28.94,60100.0,20.251,20.258,20.223,20.223,60100.0
2009-08-05 13:45:00,28.94,28.97,28.9,28.91,90600.0,20.223,20.244,20.1951,20.2021,90600.0
2009-08-05 13:50:00,28.9,28.91,28.87,28.88,93100.0,20.1951,20.2021,20.1741,20.1811,93100.0
2009-08-05 13:55:00,28.88,28.94,28.87,28.88,55200.0,20.1811,20.223,20.1741,20.1811,55200.0
2009-08-05 14:00:00,28.87,28.91,28.86,28.91,94100.0,20.1741,20.2021,20.1671,20.2021,94100.0
2009-08-05 14:05:00,28.92,28.92,28.89,28.92,44700.0,20.2091,20.2091,20.1881,20.2091,44700.0
2009-08-05 14:10:00,28.91,28.95,28.9,28.94,75900.0,20.2021,20.23,20.1951,20.223,75900.0
2009-08-05 14:15:00,28.94,28.97,28.9,28.91,56600.0,20.223,20.244,20.1951,20.2021,56600.0
2009-08-05 14:20:00,28.91,28.93,28.89,28.91,56300.0,20.2021,20.2161,20.1881,20.2021,56300.0
2009-08-05 14:25:00,28.9,28.93,28.89,28.91,74100.0,20.1951,20.2161,20.1881,20.2021,74100.0
2009-08-05 14:30:00,28.93,29.0,28.93,28.99,140700.0,20.2161,20.265,20.2161,20.258,140700.0
2009-08-05 14:35:00,29.0,29.02,28.97,29.01,149000.0,20.265,20.2789,20.244,20.272,149000.0
2009-08-05 14:40:00,29.0,29.08,28.96,29.06,191800.0,20.265,20.3209,20.237,20.3069,191800.0
2009-08-05 14:45:00,29.07,29.18,29.02,29.18,194300.0,20.3139,20.3908,20.2789,20.3908,194300.0
2009-08-05 14:50:00,29.18,29.23,29.15,29.21,194500.0,20.3908,20.4257,20.3698,20.4117,194500.0
2009-08-05 14:55:00,29.22,29.32,29.22,29.32,134300.0,20.4187,20.4886,20.4187,20.4886,134300.0
2009-08-05 15:00:00,29.33,29.38,29.23,29.25,194000.0,20.4956,20.5305,20.4257,20.4397,194000.0
2009-08-05 15:05:00,29.26,29.26,29.23,29.24,67700.0,20.4467,20.4467,20.4257,20.4327,67700.0
2009-08-05 15:10:00,29.24,29.34,29.22,29.34,210700.0,20.4327,20.5026,20.4187,20.5026,210700.0
2009-08-05 15:15:00,29.34,29.42,29.33,29.42,243200.0,20.5026,20.5585,20.4956,20.5585,243200.0
2009-08-05 15:20:00,29.42,29.42,29.33,29.38,153500.0,20.5585,20.5585,20.4956,20.5305,153500.0
2009-08-05 15:25:00,29.37,29.52,29.37,29.52,173800.0,20.5235,20.6283,20.5235,20.6283,173800.0
2009-08-05 15:30:00,29.52,29.53,29.29,29.35,483100.0,20.6283,20.6353,20.4676,20.5095,483100.0
2009-08-05 15:35:00,29.35,29.37,29.24,29.3,297300.0,20.5095,20.5235,20.4327,20.4746,297300.0
2009-08-05 15:40:00,29.29,29.37,29.25,29.27,299300.0,20.4676,20.5235,20.4397,20.4536,299300.0
2009-08-05 15:45:00,29.26,29.27,29.11,29.11,384400.0,20.4467,20.4536,20.3418,20.3418,384400.0
2009-08-05 15:50:00,29.11,29.27,29.11,29.27,260100.0,20.3418,20.4536,20.3418,20.4536,260100.0
2009-08-05 15:55:00,29.27,29.4,29.26,29.39,592800.0,20.4536,20.5445,20.4467,20.5375,592800.0
2009-08-06 09:30:00,29.75,29.76,29.4,29.46,269300.0,20.7891,20.7961,20.5445,20.5864,269300.0
2009-08-06 09:35:00,29.47,29.53,29.22,29.29,241200.0,20.5934,20.6353,20.4187,20.4676,241200.0
2009-08-06 09:40:00,29.3,29.52,29.27,29.43,325200.0,20.4746,20.6283,20.4536,20.5655,325200.0
2009-08-06 09:45:00,29.44,29.5,29.35,29.41,198400.0,20.5724,20.6144,20.5095,20.5515,198400.0
2009-08-06 09:50:00,29.44,29.53,29.4,29.5,138500.0,20.5724,20.6353,20.5445,20.6144,138500.0
2009-08-06 09:55:00,29.5,29.53,29.42,29.45,120900.0,20.6144,20.6353,20.5585,20.5794,120900.0
2009-08-06 10:00:00,29.45,29.48,29.41,29.43,281300.0,20.5794,20.6004,20.5515,20.5655,281300.0
2009-08-06 10:05:00,29.43,29.5,29.4,29.47,263500.0,20.5655,20.6144,20.5445,20.5934,263500.0
2009-08-06 10:10:00,29.47,29.5,29.4,29.45,211000.0,20.5934,20.6144,20.5445,20.5794,211000.0
2009-08-06 10:15:00,29.45,29.45,29.25,29.3,381900.0,20.5794,20.5794,20.4397,20.4746,381900.0
2009-08-06 10:20:00,29.3,29.41,29.23,29.32,182400.0,20.4746,20.5515,20.4257,20.4886,182400.0
2009-08-06 10:25:00,29.32,29.41,29.25,29.39,159900.0,20.4886,20.5515,20.4397,20.5375,159900.0
2009-08-06 10:30:00,29.39,29.49,29.35,29.43,169400.0,20.5375,20.6074,20.5095,20.5655,169400.0
2009-08-06 10:35:00,29.43,29.51,29.39,29.47,166500.0,20.5655,20.6214,20.5375,20.5934,166500.0
2009-08-06 10:40:00,29.48,29.52,29.38,29.47,176100.0,20.6004,20.6283,20.5305,20.5934,176100.0
2009-08-06 10:45:00,29.46,29.58,29.46,29.49,106300.0,20.5864,20.6703,20.5864,20.6074,106300.0
2009-08-06 10:50:00,29.49,29.51,29.41,29.48,87000.0,20.6074,20.6214,20.5515,20.6004,87000.0
2009-08-06 10:55:00,29.48,29.5,29.38,29.5,115700.0,20.6004,20.6144,20.5305,20.6144,115700.0
2009-08-06 11:00:00,29.5,29.64,29.49,29.64,148500.0,20.6144,20.7122,20.6074,20.7122,148500.0
2009-08-06 11:05:00,29.64,29.7,29.59,29.65,270300.0,20.7122,20.7541,20.6773,20.7192,270300.0
2009-08-06 11:10:00,29.65,29.68,29.57,29.64,167500.0,20.7192,20.7401,20.6633,20.7122,167500.0
2009-08-06 11:15:00,29.64,29.69,29.63,29.65,68000.0,20.7122,20.7471,20.7052,20.7192,68000.0
2009-08-06 11:20:00,29.65,29.69,29.62,29.64,61900.0,20.7192,20.7471,20.6982,20.7122,61900.0
2009-08-06 11:25:00,29.65,29.7,29.61,29.61,107300.0,20.7192,20.7541,20.6912,20.6912,107300.0
2009-08-06 11:30:00,29.62,29.66,29.57,29.59,240100.0,20.6982,20.7262,20.6633,20.6773,240100.0
2009-08-06 11:35:00,29.58,29.66,29.56,29.65,76200.0,20.6703,20.7262,20.6563,20.7192,76200.0
2009-08-06 11:40:00,29.65,29.66,29.57,29.61,80400.0,20.7192,20.7262,20.6633,20.6912,80400.0
2009-08-06 11:45:00,29.61,29.67,29.59,29.64,57600.0,20.6912,20.7332,20.6773,20.7122,57600.0
2009-08-06 11:50:00,29.64,29.66,29.59,29.62,78500.0,20.7122,20.7262,20.6773,20.6982,78500.0
2009-08-06 11:55:00,29.62,29.64,29.57,29.64,145200.0,20.6982,20.7122,20.6633,20.7122,145200.0
2009-08-06 12:00:00,29.64,29.65,29.51,29.57,196300.0,20.7122,20.7192,20.6214,20.6633,196300.0
2009-08-06 12:05:00,29.57,29.62,29.54,29.55,173400.0,20.6633,20.6982,20.6423,20.6493,173400.0
2009-08-06 12:10:00,29.55,29.56,29.48,29.53,128800.0,20.6493,20.6563,20.6004,20.6353,128800.0
2009-08-06 12:15:00,29.53,29.58,29.47,29.58,101700.0,20.6353,20.6703,20.5934,20.6703,101700.0
2009-08-06 12:20:00,29.57,29.6,29.53,29.58,87800.0,20.6633,20.6842,20.6353,20.6703,87800.0
2009-08-06 12:25:00,29.59,29.59,29.5,29.5,65300.0,20.6773,20.6773,20.6144,20.6144,65300.0
2009-08-06 12:30:00,29.5,29.52,29.48,29.49,66200.0,20.6144,20.6283,20.6004,20.6074,66200.0
2009-08-06 12:35:00,29.49,29.53,29.48,29.48,51200.0,20.6074,20.6353,20.6004,20.6004,51200.0
2009-08-06 12:40:00,29.49,29.59,29.49,29.57,61200.0,20.6074,20.6773,20.6074,20.6633,61200.0
2009-08-06 12:45:00,29.57,29.57,29.52,29.53,38000.0,20.6633,20.6633,20.6283,20.6353,38000.0
2009-08-06 12:50:00,29.52,29.53,29.42,29.47,110200.0,20.6283,20.6353,20.5585,20.5934,110200.0
2009-08-06 12:55:00,29.47,29.48,29.42,29.44,82900.0,20.5934,20.6004,20.5585,20.5724,82900.0
2009-08-06 13:00:00,29.45,29.48,29.42,29.48,105400.0,20.5794,20.6004,20.5585,20.6004,105400.0
2009-08-06 13:05:00,29.47,29.5,29.45,29.47,40300.0,20.5934,20.6144,20.5794,20.5934,40300.0
2009-08-06 13:10:00,29.46,29.49,29.45,29.47,31900.0,20.5864,20.6074,20.5794,20.5934,31900.0
2009-08-06 13:15:00,29.48,29.52,29.45,29.46,42900.0,20.6004,20.6283,20.5794,20.5864,42900.0
2009-08-06 13:20:00,29.46,29.54,29.45,29.53,50100.0,20.5864,20.6423,20.5794,20.6353,50100.0
2009-08-06 13:25:00,29.52,29.53,29.47,29.5,41300.0,20.6283,20.6353,20.5934,20.6144,41300.0
2009-08-06 13:30:00,29.51,29.59,29.51,29.53,69400.0,20.6214,20.6773,20.6214,20.6353,69400.0
2009-08-06 13:35:00,29.54,29.55,29.51,29.52,41700.0,20.6423,20.6493,20.6214,20.6283,41700.0
2009-08-06 13:40:00,29.52,29.52,29.39,29.41,242600.0,20.6283,20.6283,20.5375,20.5515,242600.0
2009-08-06 13:45:00,29.41,29.45,29.37,29.38,208000.0,20.5515,20.5794,20.5235,20.5305,208000.0
2009-08-06 13:50:00,29.38,29.45,29.35,29.44,134600.0,20.5305,20.5794,20.5095,20.5724,134600.0
2009-08-06 13:55:00,29.44,29.46,29.42,29.45,101900.0,20.5724,20.5864,20.5585,20.5794,101900.0
2009-08-06 14:00:00,29.45,29.45,29.33,29.39,207200.0,20.5794,20.5794,20.4956,20.5375,207200.0
2009-08-06 14:05:00,29.39,29.39,29.3,29.34,184700.0,20.5375,20.5375,20.4746,20.5026,184700.0
2009-08-06 14:10:00,29.33,29.41,29.27,29.41,213900.0,20.4956,20.5515,20.4536,20.5515,213900.0
2009-08-06 14:15:00,29.4,29.41,29.31,29.34,62800.0,20.5445,20.5515,20.4816,20.5026,62800.0
2009-08-06 14:20:00,29.34,29.37,29.29,29.35,115800.0,20.5026,20.5235,20.4676,20.5095,115800.0
2009-08-06 14:25:00,29.35,29.42,29.3,29.32,84500.0,20.5095,20.5585,20.4746,20.4886,84500.0
2009-08-06 14:30:00,29.33,29.38,29.29,29.37,109900.0,20.4956,20.5305,20.4676,20.5235,109900.0
2009-08-06 14:35:00,29.37,29.4,29.36,29.38,118800.0,20.5235,20.5445,20.5165,20.5305,118800.0
2009-08-06 14:40:00,29.38,29.4,29.3,29.32,127600.0,20.5305,20.5445,20.4746,20.4886,127600.0
2009-08-06 14:45:00,29.31,29.36,29.27,29.36,142100.0,20.4816,20.5165,20.4536,20.5165,142100.0
2009-08-06 14:50:00,29.35,29.36,29.29,29.32,147700.0,20.5095,20.5165,20.4676,20.4886,147700.0
2009-08-06 14:55:00,29.31,29.37,29.29,29.3,156600.0,20.4816,20.5235,20.4676,20.4746,156600.0
2009-08-06 15:00:00,29.3,29.34,29.29,29.33,95000.0,20.4746,20.5026,20.4676,20.4956,95000.0
2009-08-06 15:05:00,29.33,29.41,29.31,29.37,121100.0,20.4956,20.5515,20.4816,20.5235,121100.0
2009-08-06 15:10:00,29.37,29.38,29.29,29.3,200700.0,20.5235,20.5305,20.4676,20.4746,200700.0
2009-08-06 15:15:00,29.3,29.43,29.28,29.42,175000.0,20.4746,20.5655,20.4606,20.5585,175000.0
2009-08-06 15:20:00,29.41,29.45,29.37,29.43,133200.0,20.5515,20.5794,20.5235,20.5655,133200.0
2009-08-06 15:25:00,29.42,29.42,29.35,29.38,140100.0,20.5585,20.5585,20.5095,20.5305,140100.0
2009-08-06 15:30:00,29.37,29.4,29.21,29.29,292400.0,20.5235,20.5445,20.4117,20.4676,292400.0
2009-08-06 15:35:00,29.29,29.33,29.27,29.3,84400.0,20.4676,20.4956,20.4536,20.4746,84400.0
2009-08-06 15:40:00,29.3,29.32,29.2,29.27,254300.0,20.4746,20.4886,20.4047,20.4536,254300.0
2009-08-06 15:45:00,29.27,29.37,29.25,29.26,254800.0,20.4536,20.5235,20.4397,20.4467,254800.0
2009-08-06 15:50:00,29.26,29.27,29.17,29.18,359100.0,20.4467,20.4536,20.3838,20.3908,359100.0
2009-08-06 15:55:00,29.19,29.25,29.12,29.17,530000.0,20.3977,20.4397,20.3488,20.3838,530000.0
2009-08-07 09:30:00,29.27,29.49,29.26,29.32,294600.0,20.4536,20.6074,20.4467,20.4886,294600.0
2009-08-07 09:35:00,29.32,29.49,29.31,29.36,264000.0,20.4886,20.6074,20.4816,20.5165,264000.0
2009-08-07 09:40:00,29.38,29.68,29.37,29.62,241900.0,20.5305,20.7401,20.5235,20.6982,241900.0
2009-08-07 09:45:00,29.61,29.67,29.53,29.63,173700.0,20.6912,20.7332,20.6353,20.7052,173700.0
2009-08-07 09:50:00,29.62,29.71,29.6,29.64,110800.0,20.6982,20.7611,20.6842,20.7122,110800.0
2009-08-07 09:55:00,29.65,29.73,29.64,29.67,117200.0,20.7192,20.7751,20.7122,20.7332,117200.0
2009-08-07 10:00:00,29.67,29.73,29.66,29.69,146100.0,20.7332,20.7751,20.7262,20.7471,146100.0
2009-08-07 10:05:00,29.69,29.7,29.59,29.69,123200.0,20.7471,20.7541,20.6773,20.7471,123200.0
2009-08-07 10:10:00,29.69,29.73,29.68,29.71,176400.0,20.7471,20.7751,20.7401,20.7611,176400.0
2009-08-07 10:15:00,29.71,29.73,29.66,29.69,90100.0,20.7611,20.7751,20.7262,20.7471,90100.0
2009-08-07 10:20:00,29.7,29.73,29.63,29.72,120600.0,20.7541,20.7751,20.7052,20.7681,120600.0
2009-08-07 10:25:00,29.72,29.73,29.66,29.69,75100.0,20.7681,20.7751,20.7262,20.7471,75100.0
2009-08-07 10:30:00,29.69,29.73,29.64,29.71,170200.0,20.7471,20.7751,20.7122,20.7611,170200.0
2009-08-07 10:35:00,29.72,29.89,29.72,29.89,169000.0,20.7681,20.8869,20.7681,20.8869,169000.0
2009-08-07 10:40:00,29.89,29.89,29.83,29.87,166300.0,20.8869,20.8869,20.845,20.8729,166300.0
2009-08-07 10:45:00,29.86,30.0,29.86,29.99,177900.0,20.8659,20.9638,20.8659,20.9568,177900.0
2009-08-07 10:50:00,29.98,30.17,29.96,30.16,370000.0,20.9498,21.0826,20.9358,21.0756,370000.0
2009-08-07 10:55:00,30.16,30.29,30.14,30.22,392800.0,21.0756,21.1664,21.0616,21.1175,392800.0
2009-08-07 11:00:00,30.22,30.28,30.17,30.22,304300.0,21.1175,21.1594,21.0826,21.1175,304300.0
2009-08-07 11:05:00,30.23,30.29,30.15,30.16,270800.0,21.1245,21.1664,21.0686,21.0756,270800.0
2009-08-07 11:10:00,30.15,30.21,30.15,30.19,110900.0,21.0686,21.1105,21.0686,21.0965,110900.0
2009-08-07 11:15:00,30.19,30.28,30.17,30.2,79900.0,21.0965,21.1594,21.0826,21.1035,79900.0
2009-08-07 11:20:00,30.2,30.27,30.19,30.27,67100.0,21.1035,21.1524,21.0965,21.1524,67100.0
2009-08-07 11:25:00,30.28,30.32,30.13,30.13,183600.0,21.1594,21.1874,21.0546,21.0546,183600.0
2009-08-07 11:30:00,30.13,30.14,30.01,30.01,152700.0,21.0546,21.0616,20.9707,20.9707,152700.0
2009-08-07 11:35:00,30.01,30.16,29.98,30.12,211400.0,20.9707,21.0756,20.9498,21.0476,211400.0
2009-08-07 11:40:00,30.11,30.13,30.0,30.01,226800.0,21.0406,21.0546,20.9638,20.9707,226800.0
2009-08-07 11:45:00,30.01,30.12,29.97,30.09,296500.0,20.9707,21.0476,20.9428,21.0267,296500.0
2009-08-07 11:50:00,30.09,30.19,30.09,30.19,256900.0,21.0267,21.0965,21.0267,21.0965,256900.0
2009-08-07 11:55:00,30.18,30.32,30.16,30.16,141600.0,21.0895,21.1874,21.0756,21.0756,141600.0
2009-08-07 12:00:00,30.17,30.26,30.16,30.26,75000.0,21.0826,21.1454,21.0756,21.1454,75000.0
2009-08-07 12:05:00,30.26,30.36,30.24,30.35,127400.0,21.1454,21.2153,21.1315,21.2083,127400.0
2009-08-07 12:10:00,30.36,30.37,30.34,30.35,38500.0,21.2153,21.2223,21.2014,21.2083,38500.0
2009-08-07 12:15:00,30.36,30.38,30.35,30.37,74600.0,21.2153,21.2293,21.2083,21.2223,74600.0
2009-08-07 12:20:00,30.37,30.4,30.36,30.4,123200.0,21.2223,21.2433,21.2153,21.2433,123200.0
2009-08-07 12:25:00,30.4,30.45,30.39,30.42,73300.0,21.2433,21.2782,21.2363,21.2573,73300.0
2009-08-07 12:30:00,30.43,30.43,30.39,30.42,85500.0,21.2642,21.2642,21.2363,21.2573,85500.0
2009-08-07 12:35:00,30.42,30.45,30.41,30.43,78500.0,21.2573,21.2782,21.2503,21.2642,78500.0
2009-08-07 12:40:00,30.44,30.46,30.42,30.43,59200.0,21.2712,21.2852,21.2573,21.2642,59200.0
2009-08-07 12:45:00,30.44,30.49,30.43,30.45,136600.0,21.2712,21.3062,21.2642,21.2782,136600.0
2009-08-07 12:50:00,30.45,30.56,30.43,30.55,148600.0,21.2782,21.3551,21.2642,21.3481,148600.0
2009-08-07 12:55:00,30.55,30.56,30.49,30.52,76300.0,21.3481,21.3551,21.3062,21.3271,76300.0
2009-08-07 13:00:00,30.52,30.59,30.51,30.54,73400.0,21.3271,21.376,21.3201,21.3411,73400.0
2009-08-07 13:05:00,30.55,30.55,30.5,30.51,66900.0,21.3481,21.3481,21.3132,21.3201,66900.0
2009-08-07 13:10:00,30.51,30.56,30.5,30.53,80800.0,21.3201,21.3551,21.3132,21.3341,80800.0
2009-08-07 13:15:00,30.53,30.55,30.52,30.54,53500.0,21.3341,21.3481,21.3271,21.3411,53500.0
2009-08-07 13:20:00,30.53,30.57,30.53,30.57,54400.0,21.3341,21.3621,21.3341,21.3621,54400.0
2009-08-07 13:25:00,30.57,30.74,30.56,30.74,192400.0,21.3621,21.4809,21.3551,21.4809,192400.0
2009-08-07 13:30:00,30.74,30.81,30.73,30.74,203400.0,21.4809,21.5298,21.4739,21.4809,203400.0
2009-08-07 13:35:00,30.74,30.77,30.73,30.74,134000.0,21.4809,21.5018,21.4739,21.4809,134000.0
2009-08-07 13:40:00,30.74,30.74,30.67,30.67,92400.0,21.4809,21.4809,21.432,21.432,92400.0
2009-08-07 13:45:00,30.68,30.69,30.66,30.66,44800.0,21.4389,21.4459,21.425,21.425,44800.0
2009-08-07 13:50:00,30.66,30.69,30.58,30.64,122300.0,21.425,21.4459,21.3691,21.411,122300.0
2009-08-07 13:55:00,30.65,30.66,30.6,30.62,112200.0,21.418,21.425,21.383,21.397,112200.0
2009-08-07 14:00:00,30.62,30.63,30.6,30.62,116800.0,21.397,21.404,21.383,21.397,116800.0
2009-08-07 14:05:00,30.62,30.63,30.6,30.61,60300.0,21.397,21.404,21.383,21.39,60300.0
2009-08-07 14:10:00,30.6,30.63,30.6,30.61,64600.0,21.383,21.404,21.383,21.39,64600.0
2009-08-07 14:15:00,30.61,30.63,30.57,30.57,93900.0,21.39,21.404,21.3621,21.3621,93900.0
2009-08-07 14:20:00,30.57,30.6,30.51,30.52,73400.0,21.3621,21.383,21.3201,21.3271,73400.0
2009-08-07 14:25:00,30.52,30.55,30.45,30.5,274400.0,21.3271,21.3481,21.2782,21.3132,274400.0
2009-08-07 14:30:00,30.5,30.55,30.46,30.49,121100.0,21.3132,21.3481,21.2852,21.3062,121100.0
2009-08-07 14:35:00,30.49,30.54,30.48,30.48,116300.0,21.3062,21.3411,21.2992,21.2992,116300.0
2009-08-07 14:40:00,30.49,30.56,30.48,30.52,150700.0,21.3062,21.3551,21.2992,21.3271,150700.0
2009-08-07 14:45:00,30.52,30.58,30.52,30.57,111900.0,21.3271,21.3691,21.3271,21.3621,111900.0
2009-08-07 14:50:00,30.57,30.6,30.55,30.6,112300.0,21.3621,21.383,21.3481,21.383,112300.0
2009-08-07 14:55:00,30.6,30.6,30.56,30.57,91800.0,21.383,21.383,21.3551,21.3621,91800.0
2009-08-07 15:00:00,30.58,30.58,30.39,30.43,204800.0,21.3691,21.3691,21.2363,21.2642,204800.0
2009-08-07 15:05:00,30.42,30.46,30.24,30.3,350100.0,21.2573,21.2852,21.1315,21.1734,350100.0
2009-08-07 15:10:00,30.3,30.34,30.26,30.26,139300.0,21.1734,21.2014,21.1454,21.1454,139300.0
2009-08-07 15:15:00,30.26,30.31,30.23,30.29,138500.0,21.1454,21.1804,21.1245,21.1664,138500.0
2009-08-07 15:20:00,30.29,30.34,30.21,30.32,193700.0,21.1664,21.2014,21.1105,21.1874,193700.0
2009-08-07 15:25:00,30.32,30.46,30.29,30.44,169900.0,21.1874,21.2852,21.1664,21.2712,169900.0
2009-08-07 15:30:00,30.44,30.44,30.37,30.43,213700.0,21.2712,21.2712,21.2223,21.2642,213700.0
2009-08-07 15:35:00,30.44,30.48,30.31,30.34,150700.0,21.2712,21.2992,21.1804,21.2014,150700.0
2009-08-07 15:40:00,30.33,30.38,30.29,30.35,293600.0,21.1944,21.2293,21.1664,21.2083,293600.0
2009-08-07 15:45:00,30.34,30.35,30.21,30.25,330500.0,21.2014,21.2083,21.1105,21.1385,330500.0
2009-08-07 15:50:00,30.25,30.34,30.23,30.33,535600.0,21.1385,21.2014,21.1245,21.1944,535600.0
2009-08-07 15:55:00,30.32,30.35,30.28,30.3,491400.0,21.1874,21.2083,21.1594,21.1734,491400.0
2009-08-10 09:30:00,30.26,30.36,29.7,29.76,220700.0,21.1454,21.2153,20.7541,20.7961,220700.0
2009-08-10 09:35:00,29.76,29.99,29.75,29.93,225300.0,20.7961,20.9568,20.7891,20.9148,225300.0
2009-08-10 09:40:00,29.92,29.96,29.86,29.86,201300.0,20.9079,20.9358,20.8659,20.8659,201300.0
2009-08-10 09:45:00,29.86,29.91,29.75,29.85,179300.0,20.8659,20.9009,20.7891,20.8589,179300.0
2009-08-10 09:50:00,29.86,29.88,29.72,29.75,112000.0,20.8659,20.8799,20.7681,20.7891,112000.0
2009-08-10 09:55:00,29.75,30.0,29.7,29.75,215000.0,20.7891,20.9638,20.7541,20.7891,215000.0
2009-08-10 10:00:00,29.76,29.84,29.7,29.79,142600.0,20.7961,20.852,20.7541,20.817,142600.0
2009-08-10 10:05:00,29.78,29.88,29.73,29.88,110100.0,20.81,20.8799,20.7751,20.8799,110100.0
2009-08-10 10:10:00,29.89,29.91,29.85,29.9,115900.0,20.8869,20.9009,20.8589,20.8939,115900.0
2009-08-10 10:15:00,29.9,29.9,29.8,29.82,87300.0,20.8939,20.8939,20.824,20.838,87300.0
2009-08-10 10:20:00,29.82,29.83,29.75,29.77,140700.0,20.838,20.845,20.7891,20.803,140700.0
2009-08-10 10:25:00,29.77,29.78,29.68,29.68,72700.0,20.803,20.81,20.7401,20.7401,72700.0
2009-08-10 10:30:00,29.69,29.75,29.66,29.67,88100.0,20.7471,20.7891,20.7262,20.7332,88100.0
2009-08-10 10:35:00,29.67,29.68,29.62,29.64,95100.0,20.7332,20.7401,20.6982,20.7122,95100.0
2009-08-10 10:40:00,29.64,29.64,29.55,29.59,88000.0,20.7122,20.7122,20.6493,20.6773,88000.0
2009-08-10 10:45:00,29.59,29.62,29.53,29.53,82800.0,20.6773,20.6982,20.6353,20.6353,82800.0
2009-08-10 10:50:00,29.53,29.56,29.5,29.5,92700.0,20.6353,20.6563,20.6144,20.6144,92700.0
2009-08-10 10:55:00,29.5,29.52,29.49,29.49,71000.0,20.6144,20.6283,20.6074,20.6074,71000.0
2009-08-10 11:00:00,29.49,29.55,29.48,29.54,81200.0,20.6074,20.6493,20.6004,20.6423,81200.0
2009-08-10 11:05:00,29.54,29.56,29.43,29.43,159700.0,20.6423,20.6563,20.5655,20.5655,159700.0
2009-08-10 11:10:00,29.43,29.46,29.41,29.41,135800.0,20.5655,20.5864,20.5515,20.5515,135800.0
2009-08-10 11:15:00,29.41,29.46,29.4,29.43,105800.0,20.5515,20.5864,20.5445,20.5655,105800.0
2009-08-10 11:20:00,29.43,29.44,29.36,29.37,103100.0,20.5655,20.5724,20.5165,20.5235,103100.0
2009-08-10 11:25:00,29.37,29.38,29.28,29.29,113500.0,20.5235,20.5305,20.4606,20.4676,113500.0
2009-08-10 11:30:00,29.29,29.31,29.26,29.26,114500.0,20.4676,20.4816,20.4467,20.4467,114500.0
2009-08-10 11:35:00,29.26,29.6,29.2,29.22,242100.0,20.4467,20.6842,20.4047,20.4187,242100.0
2009-08-10 11:40:00,29.22,29.24,29.13,29.19,189000.0,20.4187,20.4327,20.3558,20.3977,189000.0
2009-08-10 11:45:00,29.2,29.2,29.09,29.09,86700.0,20.4047,20.4047,20.3279,20.3279,86700.0
2009-08-10 11:50:00,29.1,29.18,29.09,29.12,127600.0,20.3348,20.3908,20.3279,20.3488,127600.0
2009-08-10 11:55:00,29.12,29.17,29.09,29.17,79400.0,20.3488,20.3838,20.3279,20.3838,79400.0
2009-08-10 12:00:00,29.17,29.21,29.16,29.17,79300.0,20.3838,20.4117,20.3768,20.3838,79300.0
2009-08-10 12:05:00,29.17,29.17,29.13,29.15,84900.0,20.3838,20.3838,20.3558,20.3698,84900.0
2009-08-10 12:10:00,29.14,29.22,29.14,29.22,47300.0,20.3628,20.4187,20.3628,20.4187,47300.0
2009-08-10 12:15:00,29.21,29.3,29.21,29.3,72100.0,20.4117,20.4746,20.4117,20.4746,72100.0
2009-08-10 12:20:00,29.29,29.3,29.26,29.27,103800.0,20.4676,20.4746,20.4467,20.4536,103800.0
2009-08-10 12:25:00,29.27,29.32,29.23,29.25,110200.0,20.4536,20.4886,20.4257,20.4397,110200.0
2009-08-10 12:30:00,29.25,29.32,29.21,29.28,107300.0,20.4397,20.4886,20.4117,20.4606,107300.0
2009-08-10 12:35:00,29.28,29.29,29.22,29.24,104900.0,20.4606,20.4676,20.4187,20.4327,104900.0
2009-08-10 12:40:00,29.24,29.27,29.22,29.24,117500.0,20.4327,20.4536,20.4187,20.4327,117500.0
2009-08-10 12:45:00,29.24,29.25,29.23,29.25,32000.0,20.4327,20.4397,20.4257,20.4397,32000.0
2009-08-10 12:50:00,29.25,29.25,29.18,29.19,68100.0,20.4397,20.4397,20.3908,20.3977,68100.0
2009-08-10 12:55:00,29.19,29.21,29.12,29.13,74100.0,20.3977,20.4117,20.3488,20.3558,74100.0
2009-08-10 13:00:00,29.13,29.3,28.97,29.0,289300.0,20.3558,20.4746,20.244,20.265,289300.0
2009-08-10 13:05:00,28.99,29.01,28.92,28.96,128300.0,20.258,20.272,20.2091,20.237,128300.0
2009-08-10 13:10:00,28.95,29.03,28.93,28.93,145300.0,20.23,20.2859,20.2161,20.2161,145300.0
2009-08-10 13:15:00,28.93,28.94,28.84,28.85,185400.0,20.2161,20.223,20.1532,20.1602,185400.0
2009-08-10 13:20:00,28.85,28.86,28.79,28.85,270600.0,20.1602,20.1671,20.1182,20.1602,270600.0
2009-08-10 13:25:00,28.85,28.86,28.72,28.85,155300.0,20.1602,20.1671,20.0693,20.1602,155300.0
2009-08-10 13:30:00,28.85,29.08,28.82,29.02,314800.0,20.1602,20.3209,20.1392,20.2789,314800.0
2009-08-10 13:35:00,29.02,29.03,28.94,29.0,126500.0,20.2789,20.2859,20.223,20.265,126500.0
2009-08-10 13:40:00,29.0,29.1,28.99,29.08,100300.0,20.265,20.3348,20.258,20.3209,100300.0
2009-08-10 13:45:00,29.08,29.16,29.05,29.09,98900.0,20.3209,20.3768,20.2999,20.3279,98900.0
2009-08-10 13:50:00,29.09,29.15,29.09,29.14,87800.0,20.3279,20.3698,20.3279,20.3628,87800.0
2009-08-10 13:55:00,29.15,29.19,29.11,29.11,53400.0,20.3698,20.3977,20.3418,20.3418,53400.0
2009-08-10 14:00:00,29.11,29.18,29.09,29.09,102300.0,20.3418,20.3908,20.3279,20.3279,102300.0
2009-08-10 14:05:00,29.09,29.23,29.09,29.23,91700.0,20.3279,20.4257,20.3279,20.4257,91700.0
2009-08-10 14:10:00,29.23,29.24,29.16,29.17,85200.0,20.4257,20.4327,20.3768,20.3838,85200.0
2009-08-10 14:15:00,29.18,29.2,29.11,29.19,112100.0,20.3908,20.4047,20.3418,20.3977,112100.0
2009-08-10 14:20:00,29.2,29.29,29.16,29.27,70000.0,20.4047,20.4676,20.3768,20.4536,70000.0
2009-08-10 14:25:00,29.27,29.3,29.23,29.3,55900.0,20.4536,20.4746,20.4257,20.4746,55900.0
2009-08-10 14:30:00,29.29,29.36,29.27,29.36,102200.0,20.4676,20.5165,20.4536,20.5165,102200.0
2009-08-10 14:35:00,29.33,29.39,29.29,29.31,145800.0,20.4956,20.5375,20.4676,20.4816,145800.0
2009-08-10 14:40:00,29.32,29.35,29.27,29.3,144900.0,20.4886,20.5095,20.4536,20.4746,144900.0
2009-08-10 14:45:00,29.31,29.35,29.28,29.31,57700.0,20.4816,20.5095,20.4606,20.4816,57700.0
2009-08-10 14:50:00,29.32,29.34,29.23,29.24,123100.0,20.4886,20.5026,20.4257,20.4327,123100.0
2009-08-10 14:55:00,29.24,29.35,29.24,29.27,89600.0,20.4327,20.5095,20.4327,20.4536,89600.0
2009-08-10 15:00:00,29.27,29.4,29.27,29.36,118500.0,20.4536,20.5445,20.4536,20.5165,118500.0
2009-08-10 15:05:00,29.36,29.39,29.32,29.34,94100.0,20.5165,20.5375,20.4886,20.5026,94100.0
2009-08-10 15:10:00,29.33,29.38,29.31,29.35,44200.0,20.4956,20.5305,20.4816,20.5095,44200.0
2009-08-10 15:15:00,29.35,29.37,29.29,29.31,48800.0,20.5095,20.5235,20.4676,20.4816,48800.0
2009-08-10 15:20:00,29.31,29.34,29.27,29.34,72600.0,20.4816,20.5026,20.4536,20.5026,72600.0
2009-08-10 15:25:00,29.34,29.36,29.29,29.31,66500.0,20.5026,20.5165,20.4676,20.4816,66500.0
2009-08-10 15:30:00,29.31,29.33,29.23,29.25,88000.0,20.4816,20.4956,20.4257,20.4397,88000.0
2009-08-10 15:35:00,29.25,29.29,29.22,29.24,79800.0,20.4397,20.4676,20.4187,20.4327,79800.0
2009-08-10 15:40:00,29.25,29.33,29.23,29.33,175100.0,20.4397,20.4956,20.4257,20.4956,175100.0
2009-08-10 15:45:00,29.33,29.4,29.33,29.39,130700.0,20.4956,20.5445,20.4956,20.5375,130700.0
2009-08-10 15:50:00,29.38,29.39,29.32,29.38,221600.0,20.5305,20.5375,20.4886,20.5305,221600.0
2009-08-10 15:55:00,29.38,29.39,29.34,29.38,383400.0,20.5305,20.5375,20.5026,20.5305,383400.0
2009-08-11 09:30:00,29.29,29.49,29.29,29.38,116400.0,20.4676,20.6074,20.4676,20.5305,116400.0
2009-08-11 09:35:00,29.39,29.4,29.25,29.39,101800.0,20.5375,20.5445,20.4397,20.5375,101800.0
2009-08-11 09:40:00,29.36,29.43,29.28,29.33,79600.0,20.5165,20.5655,20.4606,20.4956,79600.0
2009-08-11 09:45:00,29.33,29.35,29.11,29.12,98500.0,20.4956,20.5095,20.3418,20.3488,98500.0
2009-08-11 09:50:00,29.12,29.21,29.1,29.1,92400.0,20.3488,20.4117,20.3348,20.3348,92400.0
2009-08-11 09:55:00,29.13,29.25,29.11,29.24,84500.0,20.3558,20.4397,20.3418,20.4327,84500.0
2009-08-11 10:00:00,29.23,29.24,29.1,29.19,64000.0,20.4257,20.4327,20.3348,20.3977,64000.0
2009-08-11 10:05:00,29.19,29.2,29.05,29.06,91400.0,20.3977,20.4047,20.2999,20.3069,91400.0
2009-08-11 10:10:00,29.06,29.07,28.95,29.0,156900.0,20.3069,20.3139,20.23,20.265,156900.0
2009-08-11 10:15:00,28.99,29.01,28.89,28.9,128400.0,20.258,20.272,20.1881,20.1951,128400.0
2009-08-11 10:20:00,28.9,28.93,28.81,28.81,122200.0,20.1951,20.2161,20.1322,20.1322,122200.0
2009-08-11 10:25:00,28.81,28.83,28.7,28.73,116900.0,20.1322,20.1462,20.0553,20.0763,116900.0
2009-08-11 10:30:00,28.72,28.81,28.67,28.77,82800.0,20.0693,20.1322,20.0344,20.1042,82800.0
2009-08-11 10:35:00,28.77,28.78,28.62,28.77,145000.0,20.1042,20.1112,19.9994,20.1042,145000.0
2009-08-11 10:40:00,28.76,28.79,28.66,28.66,59400.0,20.0973,20.1182,20.0274,20.0274,59400.0
2009-08-11 10:45:00,28.67,28.7,28.65,28.67,52800.0,20.0344,20.0553,20.0204,20.0344,52800.0
2009-08-11 10:50:00,28.67,28.73,28.64,28.64,98300.0,20.0344,20.0763,20.0134,20.0134,98300.0
2009-08-11 10:55:00,28.64,28.66,28.62,28.65,103000.0,20.0134,20.0274,19.9994,20.0204,103000.0
2009-08-11 11:00:00,28.65,28.66,28.61,28.61,88500.0,20.0204,20.0274,19.9924,19.9924,88500.0
2009-08-11 11:05:00,28.62,28.63,28.52,28.53,97700.0,19.9994,20.0064,19.9295,19.9365,97700.0
2009-08-11 11:10:00,28.53,28.55,28.39,28.39,122600.0,19.9365,19.9505,19.8387,19.8387,122600.0
2009-08-11 11:15:00,28.4,28.48,28.38,28.4,168300.0,19.8457,19.9016,19.8317,19.8457,168300.0
2009-08-11 11:20:00,28.4,28.48,28.4,28.47,83200.0,19.8457,19.9016,19.8457,19.8946,83200.0
2009-08-11 11:25:00,28.47,28.47,28.38,28.4,135600.0,19.8946,19.8946,19.8317,19.8457,135600.0
2009-08-11 11:30:00,28.4,28.4,28.29,28.33,97900.0,19.8457,19.8457,19.7688,19.7968,97900.0
2009-08-11 11:35:00,28.33,28.36,28.3,28.33,210400.0,19.7968,19.8177,19.7758,19.7968,210400.0
2009-08-11 11:40:00,28.32,28.36,28.31,28.34,117800.0,19.7898,19.8177,19.7828,19.8038,117800.0
2009-08-11 11:45:00,28.34,28.34,28.26,28.33,88600.0,19.8038,19.8038,19.7479,19.7968,88600.0
2009-08-11 11:50:00,28.33,28.33,28.25,28.32,111000.0,19.7968,19.7968,19.7409,19.7898,111000.0
2009-08-11 11:55:00,28.33,28.34,28.24,28.28,204600.0,19.7968,19.8038,19.7339,19.7618,204600.0
2009-08-11 12:00:00,28.27,28.3,28.26,28.29,60600.0,19.7549,19.7758,19.7479,19.7688,60600.0
2009-08-11 12:05:00,28.3,28.32,28.25,28.32,82000.0,19.7758,19.7898,19.7409,19.7898,82000.0
2009-08-11 12:10:00,28.33,28.34,28.28,28.28,67400.0,19.7968,19.8038,19.7618,19.7618,67400.0
2009-08-11 12:15:00,28.28,28.32,28.28,28.28,194600.0,19.7618,19.7898,19.7618,19.7618,194600.0
2009-08-11 12:20:00,28.29,28.33,28.26,28.28,148200.0,19.7688,19.7968,19.7479,19.7618,148200.0
2009-08-11 12:25:00,28.28,28.33,28.26,28.31,110000.0,19.7618,19.7968,19.7479,19.7828,110000.0
2009-08-11 12:30:00,28.3,28.34,28.3,28.33,145800.0,19.7758,19.8038,19.7758,19.7968,145800.0
2009-08-11 12:35:00,28.33,28.34,28.27,28.29,163300.0,19.7968,19.8038,19.7549,19.7688,163300.0
2009-08-11 12:40:00,28.29,28.3,28.25,28.27,59100.0,19.7688,19.7758,19.7409,19.7549,59100.0
2009-08-11 12:45:00,28.26,28.27,28.16,28.17,102100.0,19.7479,19.7549,19.678,19.685,102100.0
2009-08-11 12:50:00,28.17,28.19,28.11,28.12,90400.0,19.685,19.6989,19.643,19.65,90400.0
2009-08-11 12:55:00,28.13,28.13,27.95,27.96,254600.0,19.657,19.657,19.5312,19.5382,254600.0
2009-08-11 13:00:00,27.95,28.18,27.95,28.18,117200.0,19.5312,19.692,19.5312,19.692,117200.0
2009-08-11 13:05:00,28.17,28.25,28.16,28.24,77300.0,19.685,19.7409,19.678,19.7339,77300.0
2009-08-11 13:10:00,28.23,28.25,28.18,28.18,56800.0,19.7269,19.7409,19.692,19.692,56800.0
2009-08-11 13:15:00,28.18,28.33,28.18,28.33,158300.0,19.692,19.7968,19.692,19.7968,158300.0
2009-08-11 13:20:00,28.32,28.35,28.27,28.31,191900.0,19.7898,19.8108,19.7549,19.7828,191900.0
2009-08-11 13:25:00,28.31,28.32,28.29,28.3,63000.0,19.7828,19.7898,19.7688,19.7758,63000.0
2009-08-11 13:30:00,28.29,28.33,28.27,28.3,125900.0,19.7688,19.7968,19.7549,19.7758,125900.0
2009-08-11 13:35:00,28.3,28.32,28.26,28.29,99200.0,19.7758,19.7898,19.7479,19.7688,99200.0
2009-08-11 13:40:00,28.28,28.32,28.26,28.27,107300.0,19.7618,19.7898,19.7479,19.7549,107300.0
2009-08-11 13:45:00,28.26,28.33,28.26,28.28,85700.0,19.7479,19.7968,19.7479,19.7618,85700.0
2009-08-11 13:50:00,28.28,28.32,28.27,28.3,156800.0,19.7618,19.7898,19.7549,19.7758,156800.0
2009-08-11 13:55:00,28.3,28.3,28.25,28.25,56200.0,19.7758,19.7758,19.7409,19.7409,56200.0
2009-08-11 14:00:00,28.26,28.27,28.23,28.25,140200.0,19.7479,19.7549,19.7269,19.7409,140200.0
2009-08-11 14:05:00,28.24,28.35,28.24,28.33,185400.0,19.7339,19.8108,19.7339,19.7968,185400.0
2009-08-11 14:10:00,28.32,28.38,28.28,28.32,161700.0,19.7898,19.8317,19.7618,19.7898,161700.0
2009-08-11 14:15:00,28.32,28.34,28.27,28.32,97000.0,19.7898,19.8038,19.7549,19.7898,97000.0
2009-08-11 14:20:00,28.32,28.33,28.28,28.3,120200.0,19.7898,19.7968,19.7618,19.7758,120200.0
2009-08-11 14:25:00,28.3,28.3,28.25,28.26,97400.0,19.7758,19.7758,19.7409,19.7479,97400.0
2009-08-11 14:30:00,28.27,28.28,28.23,28.25,83800.0,19.7549,19.7618,19.7269,19.7409,83800.0
2009-08-11 14:35:00,28.25,28.26,28.19,28.24,56000.0,19.7409,19.7479,19.6989,19.7339,56000.0
2009-08-11 14:40:00,28.24,28.26,28.21,28.25,76700.0,19.7339,19.7479,19.7129,19.7409,76700.0
2009-08-11 14:45:00,28.25,28.25,28.13,28.13,121800.0,19.7409,19.7409,19.657,19.657,121800.0
2009-08-11 14:50:00,28.14,28.22,28.14,28.21,114800.0,19.664,19.7199,19.664,19.7129,114800.0
2009-08-11 14:55:00,28.21,28.22,28.17,28.2,89500.0,19.7129,19.7199,19.685,19.7059,89500.0
2009-08-11 15:00:00,28.2,28.2,28.14,28.18,116400.0,19.7059,19.7059,19.664,19.692,116400.0
2009-08-11 15:05:00,28.17,28.2,28.14,28.16,186300.0,19.685,19.7059,19.664,19.678,186300.0
2009-08-11 15:10:00,28.16,28.22,28.16,28.2,88400.0,19.678,19.7199,19.678,19.7059,88400.0
2009-08-11 15:15:00,28.21,28.24,28.19,28.21,219500.0,19.7129,19.7339,19.6989,19.7129,219500.0
2009-08-11 15:20:00,28.2,28.25,28.18,28.24,84300.0,19.7059,19.7409,19.692,19.7339,84300.0
2009-08-11 15:25:00,28.24,28.32,28.22,28.22,177900.0,19.7339,19.7898,19.7199,19.7199,177900.0
2009-08-11 15:30:00,28.22,28.22,28.15,28.16,128200.0,19.7199,19.7199,19.671,19.678,128200.0
2009-08-11 15:35:00,28.15,28.26,28.15,28.25,148100.0,19.671,19.7479,19.671,19.7409,148100.0
2009-08-11 15:40:00,28.26,28.37,28.26,28.36,139600.0,19.7479,19.8247,19.7479,19.8177,139600.0
2009-08-11 15:45:00,28.37,28.37,28.25,28.25,220000.0,19.8247,19.8247,19.7409,19.7409,220000.0
2009-08-11 15:50:00,28.26,28.27,28.15,28.15,368700.0,19.7479,19.7549,19.671,19.671,368700.0
2009-08-11 15:55:00,28.15,28.16,28.06,28.07,933200.0,19.671,19.678,19.6081,19.6151,933200.0
2009-08-12 09:30:00,28.23,28.68,28.02,28.41,232400.0,19.7269,20.0414,19.5802,19.8527,232400.0
2009-08-12 09:35:00,28.41,28.65,28.41,28.46,150200.0,19.8527,20.0204,19.8527,19.8876,150200.0
2009-08-12 09:40:00,28.47,28.68,28.34,28.6,112000.0,19.8946,20.0414,19.8038,19.9855,112000.0
2009-08-12 09:45:00,28.6,28.74,28.55,28.72,112100.0,19.9855,20.0833,19.9505,20.0693,112100.0
2009-08-12 09:50:00,28.73,28.79,28.69,28.73,110500.0,20.0763,20.1182,20.0483,20.0763,110500.0
2009-08-12 09:55:00,28.73,28.86,28.62,28.84,147700.0,20.0763,20.1671,19.9994,20.1532,147700.0
2009-08-12 10:00:00,28.86,29.02,28.85,28.88,117600.0,20.1671,20.2789,20.1602,20.1811,117600.0
2009-08-12 10:05:00,28.89,28.92,28.79,28.84,136800.0,20.1881,20.2091,20.1182,20.1532,136800.0
2009-08-12 10:10:00,28.84,28.91,28.81,28.91,106800.0,20.1532,20.2021,20.1322,20.2021,106800.0
2009-08-12 10:15:00,28.91,29.01,28.9,28.96,95800.0,20.2021,20.272,20.1951,20.237,95800.0
2009-08-12 10:20:00,28.97,29.03,28.87,28.99,160200.0,20.244,20.2859,20.1741,20.258,160200.0
2009-08-12 10:25:00,28.99,29.05,28.89,29.04,88900.0,20.258,20.2999,20.1881,20.2929,88900.0
2009-08-12 10:30:00,29.05,29.14,28.97,29.11,81000.0,20.2999,20.3628,20.244,20.3418,81000.0
2009-08-12 10:35:00,29.12,29.12,29.02,29.02,76600.0,20.3488,20.3488,20.2789,20.2789,76600.0
2009-08-12 10:40:00,29.02,29.05,28.97,29.01,63500.0,20.2789,20.2999,20.244,20.272,63500.0
2009-08-12 10:45:00,29.0,29.12,28.97,29.12,90200.0,20.265,20.3488,20.244,20.3488,90200.0
2009-08-12 10:50:00,29.12,29.19,29.08,29.08,47300.0,20.3488,20.3977,20.3209,20.3209,47300.0
2009-08-12 10:55:00,29.08,29.13,29.06,29.12,35200.0,20.3209,20.3558,20.3069,20.3488,35200.0
2009-08-12 11:00:00,29.11,29.18,29.11,29.13,50300.0,20.3418,20.3908,20.3418,20.3558,50300.0
2009-08-12 11:05:00,29.13,29.13,29.04,29.06,91200.0,20.3558,20.3558,20.2929,20.3069,91200.0
2009-08-12 11:10:00,29.06,29.15,29.03,29.08,49900.0,20.3069,20.3698,20.2859,20.3209,49900.0
2009-08-12 11:15:00,29.08,29.12,29.04,29.08,52600.0,20.3209,20.3488,20.2929,20.3209,52600.0
2009-08-12 11:20:00,29.08,29.09,29.04,29.05,36900.0,20.3209,20.3279,20.2929,20.2999,36900.0
2009-08-12 11:25:00,29.04,29.06,29.01,29.03,27600.0,20.2929,20.3069,20.272,20.2859,27600.0
2009-08-12 11:30:00,29.03,29.06,29.03,29.06,34400.0,20.2859,20.3069,20.2859,20.3069,34400.0
2009-08-12 11:35:00,29.07,29.09,29.02,29.04,61800.0,20.3139,20.3279,20.2789,20.2929,61800.0
2009-08-12 11:40:00,29.04,29.07,29.01,29.02,44100.0,20.2929,20.3139,20.272,20.2789,44100.0
2009-08-12 11:45:00,29.02,29.15,29.02,29.15,41800.0,20.2789,20.3698,20.2789,20.3698,41800.0
2009-08-12 11:50:00,29.15,29.15,29.1,29.11,52900.0,20.3698,20.3698,20.3348,20.3418,52900.0
2009-08-12 11:55:00,29.11,29.13,29.11,29.13,29000.0,20.3418,20.3558,20.3418,20.3558,29000.0
2009-08-12 12:00:00,29.12,29.14,29.05,29.05,57300.0,20.3488,20.3628,20.2999,20.2999,57300.0
2009-08-12 12:05:00,29.05,29.06,28.96,28.97,47900.0,20.2999,20.3069,20.237,20.244,47900.0
2009-08-12 12:10:00,28.97,29.0,28.94,28.95,52000.0,20.244,20.265,20.223,20.23,52000.0
2009-08-12 12:15:00,28.95,28.95,28.9,28.92,52000.0,20.23,20.23,20.1951,20.2091,52000.0
2009-08-12 12:20:00,28.92,28.92,28.83,28.86,104300.0,20.2091,20.2091,20.1462,20.1671,104300.0
2009-08-12 12:25:00,28.85,28.93,28.82,28.93,54300.0,20.1602,20.2161,20.1392,20.2161,54300.0
2009-08-12 12:30:00,28.92,28.92,28.84,28.84,73200.0,20.2091,20.2091,20.1532,20.1532,73200.0
2009-08-12 12:35:00,28.85,28.87,28.83,28.86,63700.0,20.1602,20.1741,20.1462,20.1671,63700.0
2009-08-12 12:40:00,28.86,28.9,28.83,28.9,37600.0,20.1671,20.1951,20.1462,20.1951,37600.0
2009-08-12 12:45:00,28.9,28.9,28.86,28.87,43000.0,20.1951,20.1951,20.1671,20.1741,43000.0
2009-08-12 12:50:00,28.86,28.9,28.82,28.85,140400.0,20.1671,20.1951,20.1392,20.1602,140400.0
2009-08-12 12:55:00,28.85,28.9,28.83,28.89,59200.0,20.1602,20.1951,20.1462,20.1881,59200.0
2009-08-12 13:00:00,28.9,28.9,28.84,28.88,25500.0,20.1951,20.1951,20.1532,20.1811,25500.0
2009-08-12 13:05:00,28.88,28.96,28.88,28.95,47200.0,20.1811,20.237,20.1811,20.23,47200.0
2009-08-12 13:10:00,28.96,29.01,28.96,28.96,56800.0,20.237,20.272,20.237,20.237,56800.0
2009-08-12 13:15:00,28.97,29.01,28.96,29.0,62200.0,20.244,20.272,20.237,20.265,62200.0
2009-08-12 13:20:00,29.0,29.01,28.96,28.99,43300.0,20.265,20.272,20.237,20.258,43300.0
2009-08-12 13:25:00,28.99,29.0,28.96,28.96,63200.0,20.258,20.265,20.237,20.237,63200.0
2009-08-12 13:30:00,28.96,28.98,28.96,28.97,26700.0,20.237,20.251,20.237,20.244,26700.0
2009-08-12 13:35:00,28.97,28.98,28.92,28.93,29300.0,20.244,20.251,20.2091,20.2161,29300.0
2009-08-12 13:40:00,28.93,28.95,28.85,28.87,47100.0,20.2161,20.23,20.1602,20.1741,47100.0
2009-08-12 13:45:00,28.86,28.95,28.86,28.95,33700.0,20.1671,20.23,20.1671,20.23,33700.0
2009-08-12 13:50:00,28.94,28.95,28.88,28.89,41600.0,20.223,20.23,20.1811,20.1881,41600.0
2009-08-12 13:55:00,28.9,28.91,28.83,28.9,55000.0,20.1951,20.2021,20.1462,20.1951,55000.0
2009-08-12 14:00:00,28.9,28.96,28.9,28.92,113700.0,20.1951,20.237,20.1951,20.2091,113700.0
2009-08-12 14:05:00,28.92,28.97,28.91,28.95,70500.0,20.2091,20.244,20.2021,20.23,70500.0
2009-08-12 14:10:00,28.95,28.95,28.9,28.92,32700.0,20.23,20.23,20.1951,20.2091,32700.0
2009-08-12 14:15:00,28.92,29.04,28.81,28.83,121900.0,20.2091,20.2929,20.1322,20.1462,121900.0
2009-08-12 14:20:00,28.84,29.01,28.83,28.89,71500.0,20.1532,20.272,20.1462,20.1881,71500.0
2009-08-12 14:25:00,28.89,28.96,28.75,28.75,50700.0,20.1881,20.237,20.0903,20.0903,50700.0
2009-08-12 14:30:00,28.75,28.81,28.69,28.73,90400.0,20.0903,20.1322,20.0483,20.0763,90400.0
2009-08-12 14:35:00,28.73,28.78,28.68,28.71,63900.0,20.0763,20.1112,20.0414,20.0623,63900.0
2009-08-12 14:40:00,28.71,28.72,28.56,28.56,126600.0,20.0623,20.0693,19.9575,19.9575,126600.0
2009-08-12 14:45:00,28.56,28.7,28.56,28.62,124300.0,19.9575,20.0553,19.9575,19.9994,124300.0
2009-08-12 14:50:00,28.63,28.8,28.55,28.79,232500.0,20.0064,20.1252,19.9505,20.1182,232500.0
2009-08-12 14:55:00,28.79,28.87,28.76,28.85,142200.0,20.1182,20.1741,20.0973,20.1602,142200.0
2009-08-12 15:00:00,28.84,28.89,28.75,28.76,148000.0,20.1532,20.1881,20.0903,20.0973,148000.0
2009-08-12 15:05:00,28.76,28.83,28.76,28.81,78000.0,20.0973,20.1462,20.0973,20.1322,78000.0
2009-08-12 15:10:00,28.81,28.88,28.81,28.88,52700.0,20.1322,20.1811,20.1322,20.1811,52700.0
2009-08-12 15:15:00,28.88,28.95,28.86,28.86,89100.0,20.1811,20.23,20.1671,20.1671,89100.0
2009-08-12 15:20:00,28.86,28.89,28.74,28.82,129300.0,20.1671,20.1881,20.0833,20.1392,129300.0
2009-08-12 15:25:00,28.82,28.85,28.78,28.85,98400.0,20.1392,20.1602,20.1112,20.1602,98400.0
2009-08-12 15:30:00,28.84,28.87,28.81,28.86,86700.0,20.1532,20.1741,20.1322,20.1671,86700.0
2009-08-12 15:35:00,28.87,28.92,28.83,28.86,130800.0,20.1741,20.2091,20.1462,20.1671,130800.0
2009-08-12 15:40:00,28.86,28.86,28.75,28.78,208200.0,20.1671,20.1671,20.0903,20.1112,208200.0
2009-08-12 15:45:00,28.78,28.8,28.7,28.74,203600.0,20.1112,20.1252,20.0553,20.0833,203600.0
2009-08-12 15:50:00,28.74,28.78,28.6,28.62,271200.0,20.0833,20.1112,19.9855,19.9994,271200.0
2009-08-12 15:55:00,28.62,28.72,28.61,28.71,600200.0,19.9994,20.0693,19.9924,20.0623,600200.0
2009-08-13 09:30:00,28.85,28.9,28.77,28.85,135800.0,20.1602,20.1951,20.1042,20.1602,135800.0
2009-08-13 09:35:00,28.85,28.87,28.71,28.8,85600.0,20.1602,20.1741,20.0623,20.1252,85600.0
2009-08-13 09:40:00,28.79,28.89,28.65,28.75,123700.0,20.1182,20.1881,20.0204,20.0903,123700.0
2009-08-13 09:45:00,28.76,28.87,28.75,28.78,239100.0,20.0973,20.1741,20.0903,20.1112,239100.0
2009-08-13 09:50:00,28.82,28.82,28.61,28.71,259700.0,20.1392,20.1392,19.9924,20.0623,259700.0
2009-08-13 09:55:00,28.72,28.83,28.65,28.78,151800.0,20.0693,20.1462,20.0204,20.1112,151800.0
2009-08-13 10:00:00,28.78,28.89,28.7,28.87,114900.0,20.1112,20.1881,20.0553,20.1741,114900.0
2009-08-13 10:05:00,28.86,29.0,28.84,28.99,151100.0,20.1671,20.265,20.1532,20.258,151100.0
2009-08-13 10:10:00,28.99,29.05,28.99,29.02,111600.0,20.258,20.2999,20.258,20.2789,111600.0
2009-08-13 10:15:00,29.02,29.1,28.99,29.06,124200.0,20.2789,20.3348,20.258,20.3069,124200.0
2009-08-13 10:20:00,29.05,29.13,29.01,29.13,58600.0,20.2999,20.3558,20.272,20.3558,58600.0
2009-08-13 10:25:00,29.13,29.15,29.02,29.06,33700.0,20.3558,20.3698,20.2789,20.3069,33700.0
2009-08-13 10:30:00,29.06,29.14,29.05,29.08,67000.0,20.3069,20.3628,20.2999,20.3209,67000.0
2009-08-13 10:35:00,29.08,29.1,29.01,29.07,109600.0,20.3209,20.3348,20.272,20.3139,109600.0
2009-08-13 10:40:00,29.08,29.18,29.08,29.13,67200.0,20.3209,20.3908,20.3209,20.3558,67200.0
2009-08-13 10:45:00,29.14,29.15,29.03,29.04,24700.0,20.3628,20.3698,20.2859,20.2929,24700.0
2009-08-13 10:50:00,29.04,29.15,29.0,29.14,57900.0,20.2929,20.3698,20.265,20.3628,57900.0
2009-08-13 10:55:00,29.14,29.15,29.09,29.09,43600.0,20.3628,20.3698,20.3279,20.3279,43600.0
2009-08-13 11:00:00,29.1,29.17,29.06,29.15,69300.0,20.3348,20.3838,20.3069,20.3698,69300.0
2009-08-13 11:05:00,29.16,29.2,29.1,29.17,39200.0,20.3768,20.4047,20.3348,20.3838,39200.0
2009-08-13 11:10:00,29.16,29.18,29.0,29.0,49900.0,20.3768,20.3908,20.265,20.265,49900.0
2009-08-13 11:15:00,29.0,29.05,29.0,29.05,41500.0,20.265,20.2999,20.265,20.2999,41500.0
2009-08-13 11:20:00,29.04,29.04,29.0,29.03,27900.0,20.2929,20.2929,20.265,20.2859,27900.0
2009-08-13 11:25:00,29.03,29.04,28.98,29.03,87300.0,20.2859,20.2929,20.251,20.2859,87300.0
2009-08-13 11:30:00,29.03,29.04,28.9,28.95,55900.0,20.2859,20.2929,20.1951,20.23,55900.0
2009-08-13 11:35:00,28.94,29.01,28.94,29.01,37600.0,20.223,20.272,20.223,20.272,37600.0
2009-08-13 11:40:00,29.01,29.02,28.98,29.0,15900.0,20.272,20.2789,20.251,20.265,15900.0
2009-08-13 11:45:00,29.01,29.01,28.98,28.99,47300.0,20.272,20.272,20.251,20.258,47300.0
2009-08-13 11:50:00,28.98,28.99,28.93,28.93,75800.0,20.251,20.258,20.2161,20.2161,75800.0
2009-08-13 11:55:00,28.93,28.96,28.89,28.96,79800.0,20.2161,20.237,20.1881,20.237,79800.0
2009-08-13 12:00:00,28.95,29.0,28.95,28.96,41900.0,20.23,20.265,20.23,20.237,41900.0
2009-08-13 12:05:00,28.97,29.01,28.96,29.0,55900.0,20.244,20.272,20.237,20.265,55900.0
2009-08-13 12:10:00,29.0,29.0,28.95,28.95,32600.0,20.265,20.265,20.23,20.23,32600.0
2009-08-13 12:15:00,28.96,29.0,28.95,28.99,40900.0,20.237,20.265,20.23,20.258,40900.0
2009-08-13 12:20:00,29.0,29.01,28.98,29.01,26700.0,20.265,20.272,20.251,20.272,26700.0
2009-08-13 12:25:00,29.01,29.02,28.99,29.0,93200.0,20.272,20.2789,20.258,20.265,93200.0
2009-08-13 12:30:00,29.01,29.02,29.0,29.01,19200.0,20.272,20.2789,20.265,20.272,19200.0
2009-08-13 12:35:00,29.02,29.07,29.01,29.05,62600.0,20.2789,20.3139,20.272,20.2999,62600.0
2009-08-13 12:40:00,29.06,29.07,29.03,29.06,46200.0,20.3069,20.3139,20.2859,20.3069,46200.0
2009-08-13 12:45:00,29.07,29.09,29.06,29.08,32400.0,20.3139,20.3279,20.3069,20.3209,32400.0
2009-08-13 12:50:00,29.07,29.07,29.05,29.07,11600.0,20.3139,20.3139,20.2999,20.3139,11600.0
2009-08-13 12:55:00,29.06,29.09,29.06,29.06,25900.0,20.3069,20.3279,20.3069,20.3069,25900.0
2009-08-13 13:00:00,29.06,29.12,29.04,29.04,113100.0,20.3069,20.3488,20.2929,20.2929,113100.0
2009-08-13 13:05:00,29.05,29.05,29.0,29.0,64200.0,20.2999,20.2999,20.265,20.265,64200.0
2009-08-13 13:10:00,29.01,29.01,28.86,28.89,119800.0,20.272,20.272,20.1671,20.1881,119800.0
2009-08-13 13:15:00,28.89,28.94,28.83,28.88,83500.0,20.1881,20.223,20.1462,20.1811,83500.0
2009-08-13 13:20:00,28.88,28.92,28.83,28.83,60900.0,20.1811,20.2091,20.1462,20.1462,60900.0
2009-08-13 13:25:00,28.84,28.87,28.82,28.82,34700.0,20.1532,20.1741,20.1392,20.1392,34700.0
2009-08-13 13:30:00,28.82,28.87,28.81,28.84,42500.0,20.1392,20.1741,20.1322,20.1532,42500.0
2009-08-13 13:35:00,28.84,28.84,28.78,28.83,61800.0,20.1532,20.1532,20.1112,20.1462,61800.0
2009-08-13 13:40:00,28.83,28.87,28.82,28.85,39900.0,20.1462,20.1741,20.1392,20.1602,39900.0
2009-08-13 13:45:00,28.85,28.91,28.83,28.9,23100.0,20.1602,20.2021,20.1462,20.1951,23100.0
2009-08-13 13:50:00,28.9,28.91,28.84,28.84,49300.0,20.1951,20.2021,20.1532,20.1532,49300.0
2009-08-13 13:55:00,28.85,28.87,28.8,28.87,42300.0,20.1602,20.1741,20.1252,20.1741,42300.0
2009-08-13 14:00:00,28.87,28.87,28.78,28.78,33000.0,20.1741,20.1741,20.1112,20.1112,33000.0
2009-08-13 14:05:00,28.78,28.84,28.78,28.84,29400.0,20.1112,20.1532,20.1112,20.1532,29400.0
2009-08-13 14:10:00,28.84,28.84,28.76,28.8,74900.0,20.1532,20.1532,20.0973,20.1252,74900.0
2009-08-13 14:15:00,28.8,28.81,28.73,28.8,58100.0,20.1252,20.1322,20.0763,20.1252,58100.0
2009-08-13 14:20:00,28.79,28.85,28.78,28.81,36100.0,20.1182,20.1602,20.1112,20.1322,36100.0
2009-08-13 14:25:00,28.81,28.87,28.81,28.86,21500.0,20.1322,20.1741,20.1322,20.1671,21500.0
2009-08-13 14:30:00,28.87,28.91,28.82,28.83,36600.0,20.1741,20.2021,20.1392,20.1462,36600.0
2009-08-13 14:35:00,28.82,28.88,28.8,28.86,40400.0,20.1392,20.1811,20.1252,20.1671,40400.0
2009-08-13 14:40:00,28.86,28.92,28.86,28.87,36600.0,20.1671,20.2091,20.1671,20.1741,36600.0
2009-08-13 14:45:00,28.89,28.89,28.81,28.82,20900.0,20.1881,20.1881,20.1322,20.1392,20900.0
2009-08-13 14:50:00,28.83,28.83,28.78,28.78,27100.0,20.1462,20.1462,20.1112,20.1112,27100.0
2009-08-13 14:55:00,28.78,28.79,28.73,28.74,47900.0,20.1112,20.1182,20.0763,20.0833,47900.0
2009-08-13 15:00:00,28.74,28.76,28.72,28.74,115300.0,20.0833,20.0973,20.0693,20.0833,115300.0
2009-08-13 15:05:00,28.74,28.76,28.7,28.74,65500.0,20.0833,20.0973,20.0553,20.0833,65500.0
2009-08-13 15:10:00,28.74,28.78,28.73,28.73,203100.0,20.0833,20.1112,20.0763,20.0763,203100.0
2009-08-13 15:15:00,28.73,28.75,28.7,28.71,118000.0,20.0763,20.0903,20.0553,20.0623,118000.0
2009-08-13 15:20:00,28.71,28.79,28.68,28.7,139500.0,20.0623,20.1182,20.0414,20.0553,139500.0
2009-08-13 15:25:00,28.71,28.71,28.68,28.68,91100.0,20.0623,20.0623,20.0414,20.0414,91100.0
2009-08-13 15:30:00,28.69,28.72,28.68,28.7,87500.0,20.0483,20.0693,20.0414,20.0553,87500.0
2009-08-13 15:35:00,28.7,28.71,28.65,28.67,63900.0,20.0553,20.0623,20.0204,20.0344,63900.0
2009-08-13 15:40:00,28.66,28.75,28.66,28.72,166300.0,20.0274,20.0903,20.0274,20.0693,166300.0
2009-08-13 15:45:00,28.73,28.75,28.72,28.74,98100.0,20.0763,20.0903,20.0693,20.0833,98100.0
2009-08-13 15:50:00,28.75,28.78,28.73,28.75,211100.0,20.0903,20.1112,20.0763,20.0903,211100.0
2009-08-13 15:55:00,28.75,28.84,28.75,28.84,437000.0,20.0903,20.1532,20.0903,20.1532,437000.0
2009-08-14 09:30:00,28.75,28.86,28.65,28.72,118100.0,20.0903,20.1671,20.0204,20.0693,118100.0
2009-08-14 09:35:00,28.72,28.72,28.53,28.56,135400.0,20.0693,20.0693,19.9365,19.9575,135400.0
2009-08-14 09:40:00,28.58,28.58,28.45,28.46,141500.0,19.9715,19.9715,19.8806,19.8876,141500.0
2009-08-14 09:45:00,28.46,28.61,28.45,28.58,73400.0,19.8876,19.9924,19.8806,19.9715,73400.0
2009-08-14 09:50:00,28.58,28.65,28.52,28.53,62900.0,19.9715,20.0204,19.9295,19.9365,62900.0
2009-08-14 09:55:00,28.5,28.56,28.34,28.39,203800.0,19.9156,19.9575,19.8038,19.8387,203800.0
2009-08-14 10:00:00,28.38,28.51,28.34,28.45,130100.0,19.8317,19.9226,19.8038,19.8806,130100.0
2009-08-14 10:05:00,28.43,28.5,28.32,28.39,126500.0,19.8667,19.9156,19.7898,19.8387,126500.0
2009-08-14 10:10:00,28.4,28.42,28.26,28.27,140700.0,19.8457,19.8597,19.7479,19.7549,140700.0
2009-08-14 10:15:00,28.27,28.28,28.2,28.22,96600.0,19.7549,19.7618,19.7059,19.7199,96600.0
2009-08-14 10:20:00,28.21,28.3,28.14,28.29,101700.0,19.7129,19.7758,19.664,19.7688,101700.0
2009-08-14 10:25:00,28.3,28.33,28.25,28.25,63800.0,19.7758,19.7968,19.7409,19.7409,63800.0
2009-08-14 10:30:00,28.26,28.3,28.21,28.28,109900.0,19.7479,19.7758,19.7129,19.7618,109900.0
2009-08-14 10:35:00,28.28,28.36,28.22,28.35,58700.0,19.7618,19.8177,19.7199,19.8108,58700.0
2009-08-14 10:40:00,28.35,28.36,28.24,28.31,43800.0,19.8108,19.8177,19.7339,19.7828,43800.0
2009-08-14 10:45:00,28.3,28.33,28.23,28.26,86300.0,19.7758,19.7968,19.7269,19.7479,86300.0
2009-08-14 10:50:00,28.25,28.34,28.25,28.25,54600.0,19.7409,19.8038,19.7409,19.7409,54600.0
2009-08-14 10:55:00,28.26,28.33,28.22,28.33,62600.0,19.7479,19.7968,19.7199,19.7968,62600.0
2009-08-14 11:00:00,28.33,28.39,28.25,28.37,87600.0,19.7968,19.8387,19.7409,19.8247,87600.0
2009-08-14 11:05:00,28.38,28.4,28.28,28.3,50300.0,19.8317,19.8457,19.7618,19.7758,50300.0
2009-08-14 11:10:00,28.3,28.31,28.22,28.23,62800.0,19.7758,19.7828,19.7199,19.7269,62800.0
2009-08-14 11:15:00,28.24,28.28,28.19,28.24,51000.0,19.7339,19.7618,19.6989,19.7339,51000.0
2009-08-14 11:20:00,28.23,28.33,28.22,28.28,38900.0,19.7269,19.7968,19.7199,19.7618,38900.0
2009-08-14 11:25:00,28.29,28.3,28.21,28.21,27400.0,19.7688,19.7758,19.7129,19.7129,27400.0
2009-08-14 11:30:00,28.21,28.28,28.17,28.28,61600.0,19.7129,19.7618,19.685,19.7618,61600.0
2009-08-14 11:35:00,28.29,28.34,28.28,28.31,29300.0,19.7688,19.8038,19.7618,19.7828,29300.0
2009-08-14 11:40:00,28.32,28.38,28.3,28.38,26000.0,19.7898,19.8317,19.7758,19.8317,26000.0
2009-08-14 11:45:00,28.38,28.38,28.37,28.38,18700.0,19.8317,19.8317,19.8247,19.8317,18700.0
2009-08-14 11:50:00,28.38,28.38,28.35,28.37,21300.0,19.8317,19.8317,19.8108,19.8247,21300.0
2009-08-14 11:55:00,28.38,28.42,28.36,28.39,29500.0,19.8317,19.8597,19.8177,19.8387,29500.0
2009-08-14 12:00:00,28.38,28.4,28.35,28.4,25000.0,19.8317,19.8457,19.8108,19.8457,25000.0
2009-08-14 12:05:00,28.39,28.4,28.36,28.36,20300.0,19.8387,19.8457,19.8177,19.8177,20300.0
2009-08-14 12:10:00,28.37,28.39,28.35,28.36,17400.0,19.8247,19.8387,19.8108,19.8177,17400.0
2009-08-14 12:15:00,28.35,28.39,28.3,28.39,37400.0,19.8108,19.8387,19.7758,19.8387,37400.0
2009-08-14 12:20:00,28.4,28.44,28.35,28.35,43200.0,19.8457,19.8736,19.8108,19.8108,43200.0
2009-08-14 12:25:00,28.36,28.36,28.33,28.34,13600.0,19.8177,19.8177,19.7968,19.8038,13600.0
2009-08-14 12:30:00,28.34,28.34,28.29,28.29,17000.0,19.8038,19.8038,19.7688,19.7688,17000.0
2009-08-14 12:35:00,28.29,28.31,28.29,28.3,12700.0,19.7688,19.7828,19.7688,19.7758,12700.0
2009-08-14 12:40:00,28.31,28.35,28.31,28.33,22400.0,19.7828,19.8108,19.7828,19.7968,22400.0
2009-08-14 12:45:00,28.33,28.4,28.33,28.38,16100.0,19.7968,19.8457,19.7968,19.8317,16100.0
2009-08-14 12:50:00,28.38,28.41,28.36,28.36,18600.0,19.8317,19.8527,19.8177,19.8177,18600.0
2009-08-14 12:55:00,28.37,28.44,28.37,28.43,33000.0,19.8247,19.8736,19.8247,19.8667,33000.0
2009-08-14 13:00:00,28.43,28.43,28.36,28.36,25600.0,19.8667,19.8667,19.8177,19.8177,25600.0
2009-08-14 13:05:00,28.36,28.36,28.34,28.35,17700.0,19.8177,19.8177,19.8038,19.8108,17700.0
2009-08-14 13:10:00,28.35,28.4,28.34,28.39,23800.0,19.8108,19.8457,19.8038,19.8387,23800.0
2009-08-14 13:15:00,28.39,28.41,28.35,28.38,41800.0,19.8387,19.8527,19.8108,19.8317,41800.0
2009-08-14 13:20:00,28.39,28.42,28.39,28.41,35700.0,19.8387,19.8597,19.8387,19.8527,35700.0
2009-08-14 13:25:00,28.4,28.41,28.36,28.36,37100.0,19.8457,19.8527,19.8177,19.8177,37100.0
2009-08-14 13:30:00,28.36,28.37,28.31,28.33,31800.0,19.8177,19.8247,19.7828,19.7968,31800.0
2009-08-14 13:35:00,28.33,28.41,28.33,28.37,65000.0,19.7968,19.8527,19.7968,19.8247,65000.0
2009-08-14 13:40:00,28.36,28.4,28.36,28.39,19000.0,19.8177,19.8457,19.8177,19.8387,19000.0
2009-08-14 13:45:00,28.39,28.42,28.37,28.41,38300.0,19.8387,19.8597,19.8247,19.8527,38300.0
2009-08-14 13:50:00,28.41,28.42,28.37,28.38,21800.0,19.8527,19.8597,19.8247,19.8317,21800.0
2009-08-14 13:55:00,28.38,28.39,28.34,28.37,33500.0,19.8317,19.8387,19.8038,19.8247,33500.0
2009-08-14 14:00:00,28.38,28.39,28.35,28.39,19200.0,19.8317,19.8387,19.8108,19.8387,19200.0
2009-08-14 14:05:00,28.38,28.42,28.36,28.36,51100.0,19.8317,19.8597,19.8177,19.8177,51100.0
2009-08-14 14:10:00,28.36,28.42,28.34,28.42,34300.0,19.8177,19.8597,19.8038,19.8597,34300.0
2009-08-14 14:15:00,28.41,28.43,28.39,28.4,82800.0,19.8527,19.8667,19.8387,19.8457,82800.0
2009-08-14 14:20:00,28.41,28.43,28.38,28.4,61400.0,19.8527,19.8667,19.8317,19.8457,61400.0
2009-08-14 14:25:00,28.4,28.44,28.39,28.43,25000.0,19.8457,19.8736,19.8387,19.8667,25000.0
2009-08-14 14:30:00,28.43,28.43,28.38,28.39,45800.0,19.8667,19.8667,19.8317,19.8387,45800.0
2009-08-14 14:35:00,28.39,28.47,28.39,28.44,55800.0,19.8387,19.8946,19.8387,19.8736,55800.0
2009-08-14 14:40:00,28.43,28.52,28.43,28.51,63000.0,19.8667,19.9295,19.8667,19.9226,63000.0
2009-08-14 14:45:00,28.51,28.51,28.47,28.49,39900.0,19.9226,19.9226,19.8946,19.9086,39900.0
2009-08-14 14:50:00,28.49,28.53,28.43,28.44,55000.0,19.9086,19.9365,19.8667,19.8736,55000.0
2009-08-14 14:55:00,28.43,28.48,28.42,28.48,39900.0,19.8667,19.9016,19.8597,19.9016,39900.0
2009-08-14 15:00:00,28.48,28.52,28.48,28.49,28700.0,19.9016,19.9295,19.9016,19.9086,28700.0
2009-08-14 15:05:00,28.48,28.55,28.48,28.5,54800.0,19.9016,19.9505,19.9016,19.9156,54800.0
2009-08-14 15:10:00,28.5,28.51,28.44,28.48,43300.0,19.9156,19.9226,19.8736,19.9016,43300.0
2009-08-14 15:15:00,28.48,28.49,28.44,28.47,41000.0,19.9016,19.9086,19.8736,19.8946,41000.0
2009-08-14 15:20:00,28.47,28.5,28.45,28.45,46800.0,19.8946,19.9156,19.8806,19.8806,46800.0
2009-08-14 15:25:00,28.46,28.46,28.38,28.39,45600.0,19.8876,19.8876,19.8317,19.8387,45600.0
2009-08-14 15:30:00,28.39,28.48,28.39,28.43,62600.0,19.8387,19.9016,19.8387,19.8667,62600.0
2009-08-14 15:35:00,28.43,28.52,28.42,28.48,87800.0,19.8667,19.9295,19.8597,19.9016,87800.0
2009-08-14 15:40:00,28.48,28.49,28.46,28.48,83700.0,19.9016,19.9086,19.8876,19.9016,83700.0
2009-08-14 15:45:00,28.49,28.54,28.47,28.47,111000.0,19.9086,19.9435,19.8946,19.8946,111000.0
2009-08-14 15:50:00,28.47,28.53,28.47,28.52,152500.0,19.8946,19.9365,19.8946,19.9295,152500.0
2009-08-14 15:55:00,28.53,28.6,28.52,28.58,449700.0,19.9365,19.9855,19.9295,19.9715,449700.0
2009-08-17 09:30:00,27.89,28.23,27.89,28.13,187100.0,19.4893,19.7269,19.4893,19.657,187100.0
2009-08-17 09:35:00,28.13,28.19,28.02,28.03,91100.0,19.657,19.6989,19.5802,19.5871,91100.0
2009-08-17 09:40:00,28.01,28.11,27.97,28.09,91000.0,19.5732,19.643,19.5452,19.6291,91000.0
2009-08-17 09:45:00,28.08,28.1,27.93,27.94,78400.0,19.6221,19.6361,19.5173,19.5243,78400.0
2009-08-17 09:50:00,27.94,28.02,27.9,27.93,69500.0,19.5243,19.5802,19.4963,19.5173,69500.0
2009-08-17 09:55:00,27.92,28.02,27.9,27.92,79600.0,19.5103,19.5802,19.4963,19.5103,79600.0
2009-08-17 10:00:00,27.92,27.92,27.83,27.87,84500.0,19.5103,19.5103,19.4474,19.4753,84500.0
2009-08-17 10:05:00,27.86,27.93,27.79,27.87,104500.0,19.4683,19.5173,19.4194,19.4753,104500.0
2009-08-17 10:10:00,27.88,27.92,27.83,27.88,119200.0,19.4823,19.5103,19.4474,19.4823,119200.0
2009-08-17 10:15:00,27.89,27.97,27.86,27.93,124900.0,19.4893,19.5452,19.4683,19.5173,124900.0
2009-08-17 10:20:00,27.93,27.99,27.91,27.94,98900.0,19.5173,19.5592,19.5033,19.5243,98900.0
2009-08-17 10:25:00,27.95,28.06,27.89,28.04,81400.0,19.5312,19.6081,19.4893,19.5941,81400.0
2009-08-17 10:30:00,28.03,28.03,27.95,27.96,61300.0,19.5871,19.5871,19.5312,19.5382,61300.0
2009-08-17 10:35:00,27.96,28.0,27.9,27.95,47000.0,19.5382,19.5662,19.4963,19.5312,47000.0
2009-08-17 10:40:00,27.96,28.05,27.95,28.0,65000.0,19.5382,19.6011,19.5312,19.5662,65000.0
2009-08-17 10:45:00,28.01,28.07,28.01,28.05,92500.0,19.5732,19.6151,19.5732,19.6011,92500.0
2009-08-17 10:50:00,28.05,28.06,28.0,28.02,51700.0,19.6011,19.6081,19.5662,19.5802,51700.0
2009-08-17 10:55:00,28.03,28.05,27.98,28.02,108300.0,19.5871,19.6011,19.5522,19.5802,108300.0
2009-08-17 11:00:00,28.03,28.07,28.01,28.02,56100.0,19.5871,19.6151,19.5732,19.5802,56100.0
2009-08-17 11:05:00,28.02,28.03,27.96,27.96,47300.0,19.5802,19.5871,19.5382,19.5382,47300.0
2009-08-17 11:10:00,27.97,28.0,27.94,28.0,36200.0,19.5452,19.5662,19.5243,19.5662,36200.0
2009-08-17 11:15:00,28.0,28.02,27.9,27.92,90800.0,19.5662,19.5802,19.4963,19.5103,90800.0
2009-08-17 11:20:00,27.92,27.98,27.9,27.91,63400.0,19.5103,19.5522,19.4963,19.5033,63400.0
2009-08-17 11:25:00,27.92,28.0,27.92,27.92,79600.0,19.5103,19.5662,19.5103,19.5103,79600.0
2009-08-17 11:30:00,27.92,27.95,27.91,27.95,69900.0,19.5103,19.5312,19.5033,19.5312,69900.0
2009-08-17 11:35:00,27.94,27.94,27.88,27.92,62000.0,19.5243,19.5243,19.4823,19.5103,62000.0
2009-08-17 11:40:00,27.92,27.97,27.91,27.97,41100.0,19.5103,19.5452,19.5033,19.5452,41100.0
2009-08-17 11:45:00,27.96,27.97,27.89,27.89,36500.0,19.5382,19.5452,19.4893,19.4893,36500.0
2009-08-17 11:50:00,27.88,27.91,27.87,27.89,21600.0,19.4823,19.5033,19.4753,19.4893,21600.0
2009-08-17 11:55:00,27.89,27.96,27.88,27.88,125000.0,19.4893,19.5382,19.4823,19.4823,125000.0
2009-08-17 12:00:00,27.89,27.91,27.84,27.89,78900.0,19.4893,19.5033,19.4544,19.4893,78900.0
2009-08-17 12:05:00,27.88,27.91,27.84,27.86,43200.0,19.4823,19.5033,19.4544,19.4683,43200.0
2009-08-17 12:10:00,27.86,27.87,27.84,27.84,45600.0,19.4683,19.4753,19.4544,19.4544,45600.0
2009-08-17 12:15:00,27.84,27.87,27.84,27.85,42700.0,19.4544,19.4753,19.4544,19.4614,42700.0
2009-08-17 12:20:00,27.84,27.86,27.84,27.86,20000.0,19.4544,19.4683,19.4544,19.4683,20000.0
2009-08-17 12:25:00,27.85,27.86,27.83,27.85,23100.0,19.4614,19.4683,19.4474,19.4614,23100.0
2009-08-17 12:30:00,27.85,27.87,27.84,27.84,38800.0,19.4614,19.4753,19.4544,19.4544,38800.0
2009-08-17 12:35:00,27.84,27.86,27.8,27.82,55200.0,19.4544,19.4683,19.4264,19.4404,55200.0
2009-08-17 12:40:00,27.83,27.84,27.8,27.81,47200.0,19.4474,19.4544,19.4264,19.4334,47200.0
2009-08-17 12:45:00,27.8,27.81,27.78,27.79,44800.0,19.4264,19.4334,19.4124,19.4194,44800.0
2009-08-17 12:50:00,27.79,27.81,27.78,27.79,36400.0,19.4194,19.4334,19.4124,19.4194,36400.0
2009-08-17 12:55:00,27.79,27.84,27.79,27.82,75300.0,19.4194,19.4544,19.4194,19.4404,75300.0
2009-08-17 13:00:00,27.82,27.83,27.76,27.8,198400.0,19.4404,19.4474,19.3985,19.4264,198400.0
2009-08-17 13:05:00,27.81,27.82,27.77,27.79,76000.0,19.4334,19.4404,19.4055,19.4194,76000.0
2009-08-17 13:10:00,27.8,27.82,27.79,27.82,32600.0,19.4264,19.4404,19.4194,19.4404,32600.0
2009-08-17 13:15:00,27.82,27.92,27.82,27.91,59000.0,19.4404,19.5103,19.4404,19.5033,59000.0
2009-08-17 13:20:00,27.9,27.92,27.89,27.91,37500.0,19.4963,19.5103,19.4893,19.5033,37500.0
2009-08-17 13:25:00,27.91,27.92,27.9,27.91,22800.0,19.5033,19.5103,19.4963,19.5033,22800.0
2009-08-17 13:30:00,27.92,27.92,27.83,27.83,88800.0,19.5103,19.5103,19.4474,19.4474,88800.0
2009-08-17 13:35:00,27.84,27.89,27.83,27.85,42900.0,19.4544,19.4893,19.4474,19.4614,42900.0
2009-08-17 13:40:00,27.85,27.9,27.82,27.88,41900.0,19.4614,19.4963,19.4404,19.4823,41900.0
2009-08-17 13:45:00,27.88,27.9,27.86,27.9,45500.0,19.4823,19.4963,19.4683,19.4963,45500.0
2009-08-17 13:50:00,27.9,27.9,27.87,27.89,25400.0,19.4963,19.4963,19.4753,19.4893,25400.0
2009-08-17 13:55:00,27.89,27.9,27.86,27.88,91000.0,19.4893,19.4963,19.4683,19.4823,91000.0
2009-08-17 14:00:00,27.88,27.89,27.82,27.82,70300.0,19.4823,19.4893,19.4404,19.4404,70300.0
2009-08-17 14:05:00,27.82,27.84,27.79,27.83,72200.0,19.4404,19.4544,19.4194,19.4474,72200.0
2009-08-17 14:10:00,27.83,27.87,27.83,27.86,34300.0,19.4474,19.4753,19.4474,19.4683,34300.0
2009-08-17 14:15:00,27.87,27.88,27.86,27.88,35700.0,19.4753,19.4823,19.4683,19.4823,35700.0
2009-08-17 14:20:00,27.88,27.9,27.81,27.82,93800.0,19.4823,19.4963,19.4334,19.4404,93800.0
2009-08-17 14:25:00,27.82,27.93,27.82,27.9,60600.0,19.4404,19.5173,19.4404,19.4963,60600.0
2009-08-17 14:30:00,27.9,27.92,27.84,27.84,44900.0,19.4963,19.5103,19.4544,19.4544,44900.0
2009-08-17 14:35:00,27.84,27.84,27.83,27.83,27200.0,19.4544,19.4544,19.4474,19.4474,27200.0
2009-08-17 14:40:00,27.83,27.85,27.83,27.84,58900.0,19.4474,19.4614,19.4474,19.4544,58900.0
2009-08-17 14:45:00,27.84,27.86,27.82,27.85,69900.0,19.4544,19.4683,19.4404,19.4614,69900.0
2009-08-17 14:50:00,27.86,27.86,27.82,27.82,44000.0,19.4683,19.4683,19.4404,19.4404,44000.0
2009-08-17 14:55:00,27.83,27.87,27.82,27.86,46800.0,19.4474,19.4753,19.4404,19.4683,46800.0
2009-08-17 15:00:00,27.87,27.87,27.84,27.87,79200.0,19.4753,19.4753,19.4544,19.4753,79200.0
2009-08-17 15:05:00,27.87,27.89,27.87,27.88,54800.0,19.4753,19.4893,19.4753,19.4823,54800.0
2009-08-17 15:10:00,27.89,27.89,27.86,27.87,49200.0,19.4893,19.4893,19.4683,19.4753,49200.0
2009-08-17 15:15:00,27.87,27.89,27.87,27.89,62000.0,19.4753,19.4893,19.4753,19.4893,62000.0
2009-08-17 15:20:00,27.88,27.89,27.82,27.82,75500.0,19.4823,19.4893,19.4404,19.4404,75500.0
2009-08-17 15:25:00,27.83,27.83,27.79,27.83,131100.0,19.4474,19.4474,19.4194,19.4474,131100.0
2009-08-17 15:30:00,27.82,27.84,27.79,27.83,134100.0,19.4404,19.4544,19.4194,19.4474,134100.0
2009-08-17 15:35:00,27.82,27.83,27.77,27.8,136900.0,19.4404,19.4474,19.4055,19.4264,136900.0
2009-08-17 15:40:00,27.8,27.81,27.7,27.72,265100.0,19.4264,19.4334,19.3565,19.3705,265100.0
2009-08-17 15:45:00,27.72,27.73,27.64,27.67,289500.0,19.3705,19.3775,19.3146,19.3356,289500.0
2009-08-17 15:50:00,27.66,27.79,27.66,27.69,373400.0,19.3286,19.4194,19.3286,19.3496,373400.0
2009-08-17 15:55:00,27.7,27.79,27.7,27.71,771900.0,19.3565,19.4194,19.3565,19.3635,771900.0
2009-08-18 09:30:00,27.87,27.99,27.55,27.6,246500.0,19.4753,19.5592,19.2517,19.2867,246500.0
2009-08-18 09:35:00,27.59,27.71,27.55,27.64,342400.0,19.2797,19.3635,19.2517,19.3146,342400.0
2009-08-18 09:40:00,27.63,27.75,27.6,27.65,204400.0,19.3076,19.3915,19.2867,19.3216,204400.0
2009-08-18 09:45:00,27.65,27.72,27.62,27.7,209500.0,19.3216,19.3705,19.3006,19.3565,209500.0
2009-08-18 09:50:00,27.69,27.73,27.68,27.7,123000.0,19.3496,19.3775,19.3426,19.3565,123000.0
2009-08-18 09:55:00,27.7,27.7,27.68,27.69,89400.0,19.3565,19.3565,19.3426,19.3496,89400.0
2009-08-18 10:00:00,27.69,27.81,27.69,27.79,108200.0,19.3496,19.4334,19.3496,19.4194,108200.0
2009-08-18 10:05:00,27.8,27.8,27.7,27.74,123600.0,19.4264,19.4264,19.3565,19.3845,123600.0
2009-08-18 10:10:00,27.74,27.8,27.73,27.8,163600.0,19.3845,19.4264,19.3775,19.4264,163600.0
2009-08-18 10:15:00,27.8,27.88,27.8,27.85,140500.0,19.4264,19.4823,19.4264,19.4614,140500.0
2009-08-18 10:20:00,27.85,27.9,27.85,27.9,76500.0,19.4614,19.4963,19.4614,19.4963,76500.0
2009-08-18 10:25:00,27.9,27.91,27.87,27.9,62800.0,19.4963,19.5033,19.4753,19.4963,62800.0
2009-08-18 10:30:00,27.89,27.92,27.87,27.9,104600.0,19.4893,19.5103,19.4753,19.4963,104600.0
2009-08-18 10:35:00,27.91,27.91,27.88,27.9,96900.0,19.5033,19.5033,19.4823,19.4963,96900.0
2009-08-18 10:40:00,27.89,27.9,27.85,27.87,48400.0,19.4893,19.4963,19.4614,19.4753,48400.0
2009-08-18 10:45:00,27.86,27.9,27.85,27.89,72300.0,19.4683,19.4963,19.4614,19.4893,72300.0
2009-08-18 10:50:00,27.9,27.9,27.86,27.9,40600.0,19.4963,19.4963,19.4683,19.4963,40600.0
2009-08-18 10:55:00,27.9,27.92,27.89,27.89,84200.0,19.4963,19.5103,19.4893,19.4893,84200.0
2009-08-18 11:00:00,27.89,27.91,27.88,27.9,49000.0,19.4893,19.5033,19.4823,19.4963,49000.0
2009-08-18 11:05:00,27.89,27.99,27.89,27.99,117800.0,19.4893,19.5592,19.4893,19.5592,117800.0
2009-08-18 11:10:00,27.99,28.07,27.99,28.0,217700.0,19.5592,19.6151,19.5592,19.5662,217700.0
2009-08-18 11:15:00,28.01,28.02,27.98,28.0,105700.0,19.5732,19.5802,19.5522,19.5662,105700.0
2009-08-18 11:20:00,28.0,28.01,27.98,28.01,59300.0,19.5662,19.5732,19.5522,19.5732,59300.0
2009-08-18 11:25:00,28.0,28.05,27.99,28.05,56500.0,19.5662,19.6011,19.5592,19.6011,56500.0
2009-08-18 11:30:00,28.05,28.12,28.05,28.12,297800.0,19.6011,19.65,19.6011,19.65,297800.0
2009-08-18 11:35:00,28.12,28.18,28.09,28.15,157900.0,19.65,19.692,19.6291,19.671,157900.0
2009-08-18 11:40:00,28.15,28.21,28.15,28.2,64400.0,19.671,19.7129,19.671,19.7059,64400.0
2009-08-18 11:45:00,28.21,28.26,28.19,28.26,70800.0,19.7129,19.7479,19.6989,19.7479,70800.0
2009-08-18 11:50:00,28.26,28.33,28.25,28.31,158400.0,19.7479,19.7968,19.7409,19.7828,158400.0
2009-08-18 11:55:00,28.32,28.37,28.3,28.37,110500.0,19.7898,19.8247,19.7758,19.8247,110500.0
2009-08-18 12:00:00,28.37,28.44,28.35,28.42,153400.0,19.8247,19.8736,19.8108,19.8597,153400.0
2009-08-18 12:05:00,28.42,28.58,28.39,28.54,259200.0,19.8597,19.9715,19.8387,19.9435,259200.0
2009-08-18 12:10:00,28.54,28.55,28.42,28.43,122900.0,19.9435,19.9505,19.8597,19.8667,122900.0
2009-08-18 12:15:00,28.43,28.45,28.42,28.45,52800.0,19.8667,19.8806,19.8597,19.8806,52800.0
2009-08-18 12:20:00,28.44,28.45,28.41,28.41,40300.0,19.8736,19.8806,19.8527,19.8527,40300.0
2009-08-18 12:25:00,28.41,28.42,28.4,28.42,41000.0,19.8527,19.8597,19.8457,19.8597,41000.0
2009-08-18 12:30:00,28.42,28.42,28.37,28.38,153600.0,19.8597,19.8597,19.8247,19.8317,153600.0
2009-08-18 12:35:00,28.38,28.41,28.38,28.41,43700.0,19.8317,19.8527,19.8317,19.8527,43700.0
2009-08-18 12:40:00,28.41,28.49,28.4,28.46,86700.0,19.8527,19.9086,19.8457,19.8876,86700.0
2009-08-18 12:45:00,28.45,28.47,28.4,28.4,45500.0,19.8806,19.8946,19.8457,19.8457,45500.0
2009-08-18 12:50:00,28.4,28.41,28.4,28.41,48900.0,19.8457,19.8527,19.8457,19.8527,48900.0
2009-08-18 12:55:00,28.41,28.42,28.4,28.41,30900.0,19.8527,19.8597,19.8457,19.8527,30900.0
2009-08-18 13:00:00,28.4,28.45,28.4,28.44,52900.0,19.8457,19.8806,19.8457,19.8736,52900.0
2009-08-18 13:05:00,28.44,28.44,28.4,28.41,51200.0,19.8736,19.8736,19.8457,19.8527,51200.0
2009-08-18 13:10:00,28.41,28.43,28.4,28.42,71800.0,19.8527,19.8667,19.8457,19.8597,71800.0
2009-08-18 13:15:00,28.41,28.44,28.41,28.44,56500.0,19.8527,19.8736,19.8527,19.8736,56500.0
2009-08-18 13:20:00,28.44,28.44,28.42,28.43,25400.0,19.8736,19.8736,19.8597,19.8667,25400.0
2009-08-18 13:25:00,28.44,28.44,28.42,28.43,77500.0,19.8736,19.8736,19.8597,19.8667,77500.0
2009-08-18 13:30:00,28.43,28.46,28.41,28.42,125500.0,19.8667,19.8876,19.8527,19.8597,125500.0
2009-08-18 13:35:00,28.42,28.43,28.4,28.41,111200.0,19.8597,19.8667,19.8457,19.8527,111200.0
2009-08-18 13:40:00,28.4,28.43,28.4,28.42,39500.0,19.8457,19.8667,19.8457,19.8597,39500.0
2009-08-18 13:45:00,28.42,28.43,28.41,28.42,21500.0,19.8597,19.8667,19.8527,19.8597,21500.0
2009-08-18 13:50:00,28.43,28.44,28.41,28.42,41000.0,19.8667,19.8736,19.8527,19.8597,41000.0
2009-08-18 13:55:00,28.42,28.46,28.4,28.46,40600.0,19.8597,19.8876,19.8457,19.8876,40600.0
2009-08-18 14:00:00,28.46,28.54,28.46,28.49,78000.0,19.8876,19.9435,19.8876,19.9086,78000.0
2009-08-18 14:05:00,28.5,28.52,28.49,28.5,40600.0,19.9156,19.9295,19.9086,19.9156,40600.0
2009-08-18 14:10:00,28.5,28.53,28.5,28.53,30800.0,19.9156,19.9365,19.9156,19.9365,30800.0
2009-08-18 14:15:00,28.53,28.57,28.52,28.54,60000.0,19.9365,19.9645,19.9295,19.9435,60000.0
2009-08-18 14:20:00,28.54,28.55,28.49,28.52,37400.0,19.9435,19.9505,19.9086,19.9295,37400.0
2009-08-18 14:25:00,28.52,28.53,28.5,28.52,42700.0,19.9295,19.9365,19.9156,19.9295,42700.0
2009-08-18 14:30:00,28.52,28.53,28.48,28.48,60400.0,19.9295,19.9365,19.9016,19.9016,60400.0
2009-08-18 14:35:00,28.49,28.49,28.46,28.47,39500.0,19.9086,19.9086,19.8876,19.8946,39500.0
2009-08-18 14:40:00,28.47,28.53,28.47,28.5,56600.0,19.8946,19.9365,19.8946,19.9156,56600.0
2009-08-18 14:45:00,28.51,28.56,28.5,28.5,84100.0,19.9226,19.9575,19.9156,19.9156,84100.0
2009-08-18 14:50:00,28.5,28.53,28.48,28.49,71800.0,19.9156,19.9365,19.9016,19.9086,71800.0
2009-08-18 14:55:00,28.49,28.51,28.47,28.5,97100.0,19.9086,19.9226,19.8946,19.9156,97100.0
2009-08-18 15:00:00,28.5,28.58,28.5,28.56,110500.0,19.9156,19.9715,19.9156,19.9575,110500.0
2009-08-18 15:05:00,28.56,28.62,28.55,28.62,69500.0,19.9575,19.9994,19.9505,19.9994,69500.0
2009-08-18 15:10:00,28.61,28.65,28.6,28.62,113600.0,19.9924,20.0204,19.9855,19.9994,113600.0
2009-08-18 15:15:00,28.63,28.66,28.63,28.66,128900.0,20.0064,20.0274,20.0064,20.0274,128900.0
2009-08-18 15:20:00,28.66,28.69,28.63,28.68,169200.0,20.0274,20.0483,20.0064,20.0414,169200.0
2009-08-18 15:25:00,28.69,28.69,28.57,28.59,95900.0,20.0483,20.0483,19.9645,19.9785,95900.0
2009-08-18 15:30:00,28.59,28.59,28.51,28.51,124800.0,19.9785,19.9785,19.9226,19.9226,124800.0
2009-08-18 15:35:00,28.51,28.54,28.46,28.47,224900.0,19.9226,19.9435,19.8876,19.8946,224900.0
2009-08-18 15:40:00,28.46,28.51,28.45,28.5,174300.0,19.8876,19.9226,19.8806,19.9156,174300.0
2009-08-18 15:45:00,28.5,28.6,28.49,28.6,276400.0,19.9156,19.9855,19.9086,19.9855,276400.0
2009-08-18 15:50:00,28.6,28.61,28.53,28.55,250100.0,19.9855,19.9924,19.9365,19.9505,250100.0
2009-08-18 15:55:00,28.55,28.59,28.47,28.59,750000.0,19.9505,19.9785,19.8946,19.9785,750000.0
2009-08-19 09:30:00,28.26,28.47,28.25,28.4,209900.0,19.7479,19.8946,19.7409,19.8457,209900.0
2009-08-19 09:35:00,28.41,28.42,28.34,28.41,157700.0,19.8527,19.8597,19.8038,19.8527,157700.0
2009-08-19 09:40:00,28.42,28.52,28.42,28.51,102900.0,19.8597,19.9295,19.8597,19.9226,102900.0
2009-08-19 09:45:00,28.5,28.54,28.47,28.5,111700.0,19.9156,19.9435,19.8946,19.9156,111700.0
2009-08-19 09:50:00,28.5,28.57,28.45,28.48,197200.0,19.9156,19.9645,19.8806,19.9016,197200.0
2009-08-19 09:55:00,28.48,28.52,28.46,28.48,77500.0,19.9016,19.9295,19.8876,19.9016,77500.0
2009-08-19 10:00:00,28.47,28.48,28.44,28.45,64100.0,19.8946,19.9016,19.8736,19.8806,64100.0
2009-08-19 10:05:00,28.45,28.5,28.43,28.43,79900.0,19.8806,19.9156,19.8667,19.8667,79900.0
2009-08-19 10:10:00,28.43,28.45,28.37,28.38,44000.0,19.8667,19.8806,19.8247,19.8317,44000.0
2009-08-19 10:15:00,28.38,28.41,28.36,28.36,68600.0,19.8317,19.8527,19.8177,19.8177,68600.0
2009-08-19 10:20:00,28.36,28.45,28.35,28.43,71300.0,19.8177,19.8806,19.8108,19.8667,71300.0
2009-08-19 10:25:00,28.42,28.43,28.38,28.42,45800.0,19.8597,19.8667,19.8317,19.8597,45800.0
2009-08-19 10:30:00,28.42,28.51,28.42,28.46,181300.0,19.8597,19.9226,19.8597,19.8876,181300.0
2009-08-19 10:35:00,28.46,28.55,28.46,28.5,84000.0,19.8876,19.9505,19.8876,19.9156,84000.0
2009-08-19 10:40:00,28.5,28.54,28.44,28.44,70000.0,19.9156,19.9435,19.8736,19.8736,70000.0
2009-08-19 10:45:00,28.43,28.43,28.37,28.38,37300.0,19.8667,19.8667,19.8247,19.8317,37300.0
2009-08-19 10:50:00,28.38,28.43,28.38,28.43,57700.0,19.8317,19.8667,19.8317,19.8667,57700.0
2009-08-19 10:55:00,28.43,28.45,28.36,28.45,52100.0,19.8667,19.8806,19.8177,19.8806,52100.0
2009-08-19 11:00:00,28.45,28.51,28.4,28.41,208300.0,19.8806,19.9226,19.8457,19.8527,208300.0
2009-08-19 11:05:00,28.41,28.45,28.37,28.37,66800.0,19.8527,19.8806,19.8247,19.8247,66800.0
2009-08-19 11:10:00,28.37,28.43,28.33,28.43,66900.0,19.8247,19.8667,19.7968,19.8667,66900.0
2009-08-19 11:15:00,28.43,28.45,28.39,28.42,101600.0,19.8667,19.8806,19.8387,19.8597,101600.0
2009-08-19 11:20:00,28.41,28.42,28.34,28.34,37800.0,19.8527,19.8597,19.8038,19.8038,37800.0
2009-08-19 11:25:00,28.35,28.41,28.34,28.39,93600.0,19.8108,19.8527,19.8038,19.8387,93600.0
2009-08-19 11:30:00,28.38,28.41,28.34,28.34,31000.0,19.8317,19.8527,19.8038,19.8038,31000.0
2009-08-19 11:35:00,28.34,28.38,28.34,28.36,31400.0,19.8038,19.8317,19.8038,19.8177,31400.0
2009-08-19 11:40:00,28.36,28.41,28.35,28.36,29900.0,19.8177,19.8527,19.8108,19.8177,29900.0
2009-08-19 11:45:00,28.36,28.42,28.34,28.41,54600.0,19.8177,19.8597,19.8038,19.8527,54600.0
2009-08-19 11:50:00,28.42,28.56,28.41,28.53,127900.0,19.8597,19.9575,19.8527,19.9365,127900.0
2009-08-19 11:55:00,28.54,28.58,28.53,28.56,80500.0,19.9435,19.9715,19.9365,19.9575,80500.0
2009-08-19 12:00:00,28.56,28.59,28.51,28.52,81200.0,19.9575,19.9785,19.9226,19.9295,81200.0
2009-08-19 12:05:00,28.53,28.61,28.53,28.6,118400.0,19.9365,19.9924,19.9365,19.9855,118400.0
2009-08-19 12:10:00,28.6,28.68,28.59,28.61,72700.0,19.9855,20.0414,19.9785,19.9924,72700.0
2009-08-19 12:15:00,28.6,28.6,28.53,28.55,42400.0,19.9855,19.9855,19.9365,19.9505,42400.0
2009-08-19 12:20:00,28.55,28.56,28.53,28.53,40200.0,19.9505,19.9575,19.9365,19.9365,40200.0
2009-08-19 12:25:00,28.53,28.54,28.48,28.48,65000.0,19.9365,19.9435,19.9016,19.9016,65000.0
2009-08-19 12:30:00,28.49,28.49,28.43,28.45,88100.0,19.9086,19.9086,19.8667,19.8806,88100.0
2009-08-19 12:35:00,28.45,28.49,28.44,28.48,34500.0,19.8806,19.9086,19.8736,19.9016,34500.0
2009-08-19 12:40:00,28.49,28.5,28.45,28.47,84200.0,19.9086,19.9156,19.8806,19.8946,84200.0
2009-08-19 12:45:00,28.47,28.55,28.47,28.55,134500.0,19.8946,19.9505,19.8946,19.9505,134500.0
2009-08-19 12:50:00,28.55,28.69,28.55,28.68,130700.0,19.9505,20.0483,19.9505,20.0414,130700.0
2009-08-19 12:55:00,28.68,28.7,28.64,28.69,162200.0,20.0414,20.0553,20.0134,20.0483,162200.0
2009-08-19 13:00:00,28.69,28.74,28.68,28.7,46200.0,20.0483,20.0833,20.0414,20.0553,46200.0
2009-08-19 13:05:00,28.69,28.74,28.67,28.73,53000.0,20.0483,20.0833,20.0344,20.0763,53000.0
2009-08-19 13:10:00,28.73,28.77,28.67,28.69,74800.0,20.0763,20.1042,20.0344,20.0483,74800.0
2009-08-19 13:15:00,28.7,28.81,28.69,28.79,128200.0,20.0553,20.1322,20.0483,20.1182,128200.0
2009-08-19 13:20:00,28.79,28.82,28.76,28.8,37600.0,20.1182,20.1392,20.0973,20.1252,37600.0
2009-08-19 13:25:00,28.79,28.8,28.75,28.76,49700.0,20.1182,20.1252,20.0903,20.0973,49700.0
2009-08-19 13:30:00,28.75,28.76,28.73,28.74,31700.0,20.0903,20.0973,20.0763,20.0833,31700.0
2009-08-19 13:35:00,28.74,28.76,28.72,28.73,36800.0,20.0833,20.0973,20.0693,20.0763,36800.0
2009-08-19 13:40:00,28.73,28.75,28.71,28.71,40300.0,20.0763,20.0903,20.0623,20.0623,40300.0
2009-08-19 13:45:00,28.71,28.72,28.67,28.71,61300.0,20.0623,20.0693,20.0344,20.0623,61300.0
2009-08-19 13:50:00,28.71,28.71,28.68,28.68,57600.0,20.0623,20.0623,20.0414,20.0414,57600.0
2009-08-19 13:55:00,28.69,28.69,28.65,28.66,54200.0,20.0483,20.0483,20.0204,20.0274,54200.0
2009-08-19 14:00:00,28.66,28.68,28.63,28.64,78300.0,20.0274,20.0414,20.0064,20.0134,78300.0
2009-08-19 14:05:00,28.64,28.65,28.63,28.65,48300.0,20.0134,20.0204,20.0064,20.0204,48300.0
2009-08-19 14:10:00,28.65,28.65,28.58,28.58,90400.0,20.0204,20.0204,19.9715,19.9715,90400.0
2009-08-19 14:15:00,28.57,28.58,28.56,28.57,38800.0,19.9645,19.9715,19.9575,19.9645,38800.0
2009-08-19 14:20:00,28.57,28.57,28.51,28.51,49900.0,19.9645,19.9645,19.9226,19.9226,49900.0
2009-08-19 14:25:00,28.5,28.52,28.5,28.51,22300.0,19.9156,19.9295,19.9156,19.9226,22300.0
2009-08-19 14:30:00,28.52,28.54,28.5,28.5,52200.0,19.9295,19.9435,19.9156,19.9156,52200.0
2009-08-19 14:35:00,28.51,28.52,28.5,28.5,51500.0,19.9226,19.9295,19.9156,19.9156,51500.0
2009-08-19 14:40:00,28.5,28.56,28.5,28.55,43300.0,19.9156,19.9575,19.9156,19.9505,43300.0
2009-08-19 14:45:00,28.54,28.54,28.5,28.5,25000.0,19.9435,19.9435,19.9156,19.9156,25000.0
2009-08-19 14:50:00,28.51,28.58,28.5,28.58,36100.0,19.9226,19.9715,19.9156,19.9715,36100.0
2009-08-19 14:55:00,28.58,28.61,28.55,28.56,68400.0,19.9715,19.9924,19.9505,19.9575,68400.0
2009-08-19 15:00:00,28.55,28.56,28.5,28.52,42800.0,19.9505,19.9575,19.9156,19.9295,42800.0
2009-08-19 15:05:00,28.52,28.52,28.46,28.46,72700.0,19.9295,19.9295,19.8876,19.8876,72700.0
2009-08-19 15:10:00,28.47,28.49,28.42,28.47,77800.0,19.8946,19.9086,19.8597,19.8946,77800.0
2009-08-19 15:15:00,28.46,28.46,28.41,28.43,40200.0,19.8876,19.8876,19.8527,19.8667,40200.0
2009-08-19 15:20:00,28.44,28.45,28.41,28.44,30600.0,19.8736,19.8806,19.8527,19.8736,30600.0
2009-08-19 15:25:00,28.44,28.46,28.42,28.46,39900.0,19.8736,19.8876,19.8597,19.8876,39900.0
2009-08-19 15:30:00,28.46,28.46,28.41,28.43,49800.0,19.8876,19.8876,19.8527,19.8667,49800.0
2009-08-19 15:35:00,28.42,28.52,28.42,28.52,63300.0,19.8597,19.9295,19.8597,19.9295,63300.0
2009-08-19 15:40:00,28.52,28.56,28.5,28.51,100400.0,19.9295,19.9575,19.9156,19.9226,100400.0
2009-08-19 15:45:00,28.51,28.52,28.48,28.49,85200.0,19.9226,19.9295,19.9016,19.9086,85200.0
2009-08-19 15:50:00,28.49,28.56,28.48,28.56,96000.0,19.9086,19.9575,19.9016,19.9575,96000.0
2009-08-19 15:55:00,28.55,28.65,28.55,28.6,418600.0,19.9505,20.0204,19.9505,19.9855,418600.0
2009-08-20 09:30:00,28.75,28.85,28.55,28.84,148500.0,20.0903,20.1602,19.9505,20.1532,148500.0
2009-08-20 09:35:00,28.8,28.86,28.76,28.85,126900.0,20.1252,20.1671,20.0973,20.1602,126900.0
2009-08-20 09:40:00,28.85,28.88,28.73,28.75,121900.0,20.1602,20.1811,20.0763,20.0903,121900.0
2009-08-20 09:45:00,28.76,28.9,28.76,28.89,105500.0,20.0973,20.1951,20.0973,20.1881,105500.0
2009-08-20 09:50:00,28.9,28.9,28.77,28.79,113100.0,20.1951,20.1951,20.1042,20.1182,113100.0
2009-08-20 09:55:00,28.8,28.83,28.79,28.82,112000.0,20.1252,20.1462,20.1182,20.1392,112000.0
2009-08-20 10:00:00,28.82,28.87,28.8,28.86,92600.0,20.1392,20.1741,20.1252,20.1671,92600.0
2009-08-20 10:05:00,28.87,28.89,28.81,28.83,106700.0,20.1741,20.1881,20.1322,20.1462,106700.0
2009-08-20 10:10:00,28.83,28.84,28.8,28.82,103800.0,20.1462,20.1532,20.1252,20.1392,103800.0
2009-08-20 10:15:00,28.82,28.85,28.81,28.82,85200.0,20.1392,20.1602,20.1322,20.1392,85200.0
2009-08-20 10:20:00,28.82,28.86,28.8,28.84,142400.0,20.1392,20.1671,20.1252,20.1532,142400.0
2009-08-20 10:25:00,28.85,28.9,28.85,28.89,70600.0,20.1602,20.1951,20.1602,20.1881,70600.0
2009-08-20 10:30:00,28.9,29.06,28.88,29.06,248900.0,20.1951,20.3069,20.1811,20.3069,248900.0
2009-08-20 10:35:00,29.06,29.1,29.02,29.1,84000.0,20.3069,20.3348,20.2789,20.3348,84000.0
2009-08-20 10:40:00,29.1,29.16,29.09,29.14,115100.0,20.3348,20.3768,20.3279,20.3628,115100.0
2009-08-20 10:45:00,29.14,29.16,29.11,29.13,84300.0,20.3628,20.3768,20.3418,20.3558,84300.0
2009-08-20 10:50:00,29.14,29.19,29.12,29.13,93600.0,20.3628,20.3977,20.3488,20.3558,93600.0
2009-08-20 10:55:00,29.13,29.13,29.11,29.12,42600.0,20.3558,20.3558,20.3418,20.3488,42600.0
2009-08-20 11:00:00,29.12,29.14,29.06,29.06,60200.0,20.3488,20.3628,20.3069,20.3069,60200.0
2009-08-20 11:05:00,29.06,29.09,29.03,29.03,85000.0,20.3069,20.3279,20.2859,20.2859,85000.0
2009-08-20 11:10:00,29.03,29.04,28.98,28.99,97600.0,20.2859,20.2929,20.251,20.258,97600.0
2009-08-20 11:15:00,28.99,28.99,28.92,28.93,66400.0,20.258,20.258,20.2091,20.2161,66400.0
2009-08-20 11:20:00,28.93,28.94,28.87,28.9,67400.0,20.2161,20.223,20.1741,20.1951,67400.0
2009-08-20 11:25:00,28.9,28.9,28.87,28.89,51500.0,20.1951,20.1951,20.1741,20.1881,51500.0
2009-08-20 11:30:00,28.89,28.93,28.84,28.84,65800.0,20.1881,20.2161,20.1532,20.1532,65800.0
2009-08-20 11:35:00,28.84,28.84,28.8,28.81,75700.0,20.1532,20.1532,20.1252,20.1322,75700.0
2009-08-20 11:40:00,28.81,28.82,28.79,28.81,47300.0,20.1322,20.1392,20.1182,20.1322,47300.0
2009-08-20 11:45:00,28.81,28.87,28.78,28.87,77800.0,20.1322,20.1741,20.1112,20.1741,77800.0
2009-08-20 11:50:00,28.87,28.91,28.85,28.91,33800.0,20.1741,20.2021,20.1602,20.2021,33800.0
2009-08-20 11:55:00,28.91,28.93,28.85,28.89,64100.0,20.2021,20.2161,20.1602,20.1881,64100.0
2009-08-20 12:00:00,28.89,28.92,28.87,28.91,31400.0,20.1881,20.2091,20.1741,20.2021,31400.0
2009-08-20 12:05:00,28.91,28.92,28.9,28.91,20300.0,20.2021,20.2091,20.1951,20.2021,20300.0
2009-08-20 12:10:00,28.91,28.91,28.9,28.91,10900.0,20.2021,20.2021,20.1951,20.2021,10900.0
2009-08-20 12:15:00,28.9,28.91,28.84,28.84,73800.0,20.1951,20.2021,20.1532,20.1532,73800.0
2009-08-20 12:20:00,28.84,28.86,28.79,28.85,120000.0,20.1532,20.1671,20.1182,20.1602,120000.0
2009-08-20 12:25:00,28.86,28.9,28.85,28.89,143300.0,20.1671,20.1951,20.1602,20.1881,143300.0
2009-08-20 12:30:00,28.88,28.89,28.85,28.87,56200.0,20.1811,20.1881,20.1602,20.1741,56200.0
2009-08-20 12:35:00,28.88,28.89,28.85,28.86,121600.0,20.1811,20.1881,20.1602,20.1671,121600.0
2009-08-20 12:40:00,28.86,28.89,28.85,28.87,170900.0,20.1671,20.1881,20.1602,20.1741,170900.0
2009-08-20 12:45:00,28.86,28.89,28.85,28.86,86200.0,20.1671,20.1881,20.1602,20.1671,86200.0
2009-08-20 12:50:00,28.86,28.87,28.83,28.85,95800.0,20.1671,20.1741,20.1462,20.1602,95800.0
2009-08-20 12:55:00,28.86,28.86,28.84,28.85,17600.0,20.1671,20.1671,20.1532,20.1602,17600.0
2009-08-20 13:00:00,28.85,28.92,28.85,28.91,50100.0,20.1602,20.2091,20.1602,20.2021,50100.0
2009-08-20 13:05:00,28.92,28.94,28.91,28.93,63000.0,20.2091,20.223,20.2021,20.2161,63000.0
2009-08-20 13:10:00,28.93,28.94,28.87,28.88,39800.0,20.2161,20.223,20.1741,20.1811,39800.0
2009-08-20 13:15:00,28.88,28.89,28.84,28.85,35200.0,20.1811,20.1881,20.1532,20.1602,35200.0
2009-08-20 13:20:00,28.85,28.85,28.74,28.74,58000.0,20.1602,20.1602,20.0833,20.0833,58000.0
2009-08-20 13:25:00,28.73,28.81,28.73,28.8,102400.0,20.0763,20.1322,20.0763,20.1252,102400.0
2009-08-20 13:30:00,28.81,28.86,28.8,28.86,36500.0,20.1322,20.1671,20.1252,20.1671,36500.0
2009-08-20 13:35:00,28.86,28.88,28.81,28.81,51900.0,20.1671,20.1811,20.1322,20.1322,51900.0
2009-08-20 13:40:00,28.82,28.82,28.74,28.76,134500.0,20.1392,20.1392,20.0833,20.0973,134500.0
2009-08-20 13:45:00,28.75,28.77,28.74,28.75,24600.0,20.0903,20.1042,20.0833,20.0903,24600.0
2009-08-20 13:50:00,28.75,28.8,28.75,28.8,66100.0,20.0903,20.1252,20.0903,20.1252,66100.0
2009-08-20 13:55:00,28.8,28.8,28.78,28.78,29800.0,20.1252,20.1252,20.1112,20.1112,29800.0
2009-08-20 14:00:00,28.79,28.79,28.71,28.72,109800.0,20.1182,20.1182,20.0623,20.0693,109800.0
2009-08-20 14:05:00,28.72,28.75,28.71,28.73,140700.0,20.0693,20.0903,20.0623,20.0763,140700.0
2009-08-20 14:10:00,28.74,28.74,28.7,28.7,79600.0,20.0833,20.0833,20.0553,20.0553,79600.0
2009-08-20 14:15:00,28.71,28.71,28.64,28.69,130400.0,20.0623,20.0623,20.0134,20.0483,130400.0
2009-08-20 14:20:00,28.69,28.69,28.64,28.68,50600.0,20.0483,20.0483,20.0134,20.0414,50600.0
2009-08-20 14:25:00,28.69,28.72,28.63,28.63,47600.0,20.0483,20.0693,20.0064,20.0064,47600.0
2009-08-20 14:30:00,28.63,28.71,28.63,28.71,129400.0,20.0064,20.0623,20.0064,20.0623,129400.0
2009-08-20 14:35:00,28.7,28.72,28.66,28.71,123900.0,20.0553,20.0693,20.0274,20.0623,123900.0
2009-08-20 14:40:00,28.72,28.72,28.65,28.66,83400.0,20.0693,20.0693,20.0204,20.0274,83400.0
2009-08-20 14:45:00,28.66,28.69,28.65,28.68,81600.0,20.0274,20.0483,20.0204,20.0414,81600.0
2009-08-20 14:50:00,28.68,28.75,28.67,28.74,67700.0,20.0414,20.0903,20.0344,20.0833,67700.0
2009-08-20 14:55:00,28.74,28.76,28.72,28.75,85400.0,20.0833,20.0973,20.0693,20.0903,85400.0
2009-08-20 15:00:00,28.75,28.81,28.75,28.8,61600.0,20.0903,20.1322,20.0903,20.1252,61600.0
2009-08-20 15:05:00,28.79,28.88,28.79,28.87,113000.0,20.1182,20.1811,20.1182,20.1741,113000.0
2009-08-20 15:10:00,28.87,28.88,28.85,28.86,73700.0,20.1741,20.1811,20.1602,20.1671,73700.0
2009-08-20 15:15:00,28.87,28.88,28.84,28.84,65400.0,20.1741,20.1811,20.1532,20.1532,65400.0
2009-08-20 15:20:00,28.84,28.88,28.83,28.86,74500.0,20.1532,20.1811,20.1462,20.1671,74500.0
2009-08-20 15:25:00,28.86,28.88,28.86,28.87,38900.0,20.1671,20.1811,20.1671,20.1741,38900.0
2009-08-20 15:30:00,28.88,28.92,28.87,28.92,71300.0,20.1811,20.2091,20.1741,20.2091,71300.0
2009-08-20 15:35:00,28.92,28.92,28.85,28.87,81300.0,20.2091,20.2091,20.1602,20.1741,81300.0
2009-08-20 15:40:00,28.87,28.93,28.86,28.88,122200.0,20.1741,20.2161,20.1671,20.1811,122200.0
2009-08-20 15:45:00,28.88,28.89,28.85,28.88,196600.0,20.1811,20.1881,20.1602,20.1811,196600.0
2009-08-20 15:50:00,28.88,28.9,28.87,28.9,226200.0,20.1811,20.1951,20.1741,20.1951,226200.0
2009-08-20 15:55:00,28.9,28.95,28.89,28.94,543200.0,20.1951,20.23,20.1881,20.223,543200.0
2009-08-21 09:30:00,29.05,29.14,28.65,28.76,1304200.0,20.2999,20.3628,20.0204,20.0973,1304200.0
2009-08-21 09:35:00,28.76,28.84,28.59,28.77,249800.0,20.0973,20.1532,19.9785,20.1042,249800.0
2009-08-21 09:40:00,28.77,28.91,28.77,28.86,242100.0,20.1042,20.2021,20.1042,20.1671,242100.0
2009-08-21 09:45:00,28.86,28.87,28.76,28.78,108500.0,20.1671,20.1741,20.0973,20.1112,108500.0
2009-08-21 09:50:00,28.77,28.77,28.67,28.68,171900.0,20.1042,20.1042,20.0344,20.0414,171900.0
2009-08-21 09:55:00,28.68,28.82,28.65,28.81,175700.0,20.0414,20.1392,20.0204,20.1322,175700.0
2009-08-21 10:00:00,28.82,29.09,28.82,29.09,270000.0,20.1392,20.3279,20.1392,20.3279,270000.0
2009-08-21 10:05:00,29.08,29.09,28.95,28.97,109000.0,20.3209,20.3279,20.23,20.244,109000.0
2009-08-21 10:10:00,28.97,29.15,28.97,29.13,109100.0,20.244,20.3698,20.244,20.3558,109100.0
2009-08-21 10:15:00,29.13,29.2,29.09,29.16,126800.0,20.3558,20.4047,20.3279,20.3768,126800.0
2009-08-21 10:20:00,29.16,29.17,29.02,29.08,82300.0,20.3768,20.3838,20.2789,20.3209,82300.0
2009-08-21 10:25:00,29.08,29.15,29.02,29.11,109500.0,20.3209,20.3698,20.2789,20.3418,109500.0
2009-08-21 10:30:00,29.1,29.2,29.08,29.18,94600.0,20.3348,20.4047,20.3209,20.3908,94600.0
2009-08-21 10:35:00,29.18,29.2,29.14,29.19,62400.0,20.3908,20.4047,20.3628,20.3977,62400.0
2009-08-21 10:40:00,29.18,29.19,29.13,29.18,56200.0,20.3908,20.3977,20.3558,20.3908,56200.0
2009-08-21 10:45:00,29.18,29.18,29.15,29.15,147900.0,20.3908,20.3908,20.3698,20.3698,147900.0
2009-08-21 10:50:00,29.14,29.15,28.88,28.9,260700.0,20.3628,20.3698,20.1811,20.1951,260700.0
2009-08-21 10:55:00,28.9,28.96,28.87,28.87,109100.0,20.1951,20.237,20.1741,20.1741,109100.0
2009-08-21 11:00:00,28.88,28.94,28.86,28.93,136800.0,20.1811,20.223,20.1671,20.2161,136800.0
2009-08-21 11:05:00,28.92,28.93,28.89,28.91,146900.0,20.2091,20.2161,20.1881,20.2021,146900.0
2009-08-21 11:10:00,28.91,28.96,28.9,28.95,83400.0,20.2021,20.237,20.1951,20.23,83400.0
2009-08-21 11:15:00,28.94,28.95,28.91,28.92,46900.0,20.223,20.23,20.2021,20.2091,46900.0
2009-08-21 11:20:00,28.92,28.94,28.9,28.91,56400.0,20.2091,20.223,20.1951,20.2021,56400.0
2009-08-21 11:25:00,28.9,28.91,28.87,28.9,170400.0,20.1951,20.2021,20.1741,20.1951,170400.0
2009-08-21 11:30:00,28.9,28.92,28.87,28.91,163400.0,20.1951,20.2091,20.1741,20.2021,163400.0
2009-08-21 11:35:00,28.91,28.91,28.85,28.87,124600.0,20.2021,20.2021,20.1602,20.1741,124600.0
2009-08-21 11:40:00,28.86,28.94,28.86,28.94,67300.0,20.1671,20.223,20.1671,20.223,67300.0
2009-08-21 11:45:00,28.93,29.0,28.93,29.0,74200.0,20.2161,20.265,20.2161,20.265,74200.0
2009-08-21 11:50:00,29.0,29.01,28.94,28.94,68500.0,20.265,20.272,20.223,20.223,68500.0
2009-08-21 11:55:00,28.94,28.95,28.88,28.93,74200.0,20.223,20.23,20.1811,20.2161,74200.0
2009-08-21 12:00:00,28.93,28.93,28.83,28.87,148200.0,20.2161,20.2161,20.1462,20.1741,148200.0
2009-08-21 12:05:00,28.87,28.9,28.86,28.87,37200.0,20.1741,20.1951,20.1671,20.1741,37200.0
2009-08-21 12:10:00,28.88,28.89,28.87,28.87,24100.0,20.1811,20.1881,20.1741,20.1741,24100.0
2009-08-21 12:15:00,28.87,28.88,28.87,28.87,26200.0,20.1741,20.1811,20.1741,20.1741,26200.0
2009-08-21 12:20:00,28.88,28.89,28.87,28.89,26800.0,20.1811,20.1881,20.1741,20.1881,26800.0
2009-08-21 12:25:00,28.89,28.92,28.89,28.92,42300.0,20.1881,20.2091,20.1881,20.2091,42300.0
2009-08-21 12:30:00,28.92,28.92,28.85,28.87,56100.0,20.2091,20.2091,20.1602,20.1741,56100.0
2009-08-21 12:35:00,28.88,28.89,28.87,28.87,74500.0,20.1811,20.1881,20.1741,20.1741,74500.0
2009-08-21 12:40:00,28.88,28.89,28.87,28.89,24300.0,20.1811,20.1881,20.1741,20.1881,24300.0
2009-08-21 12:45:00,28.88,28.92,28.88,28.92,44500.0,20.1811,20.2091,20.1811,20.2091,44500.0
2009-08-21 12:50:00,28.92,28.92,28.87,28.87,52000.0,20.2091,20.2091,20.1741,20.1741,52000.0
2009-08-21 12:55:00,28.88,28.9,28.79,28.85,279400.0,20.1811,20.1951,20.1182,20.1602,279400.0
2009-08-21 13:00:00,28.86,28.88,28.85,28.88,12500.0,20.1671,20.1811,20.1602,20.1811,12500.0
2009-08-21 13:05:00,28.88,28.91,28.87,28.9,25200.0,20.1811,20.2021,20.1741,20.1951,25200.0
2009-08-21 13:10:00,28.91,28.92,28.91,28.92,8400.0,20.2021,20.2091,20.2021,20.2091,8400.0
2009-08-21 13:15:00,28.91,28.95,28.91,28.92,71400.0,20.2021,20.23,20.2021,20.2091,71400.0
2009-08-21 13:20:00,28.92,28.94,28.91,28.94,20400.0,20.2091,20.223,20.2021,20.223,20400.0
2009-08-21 13:25:00,28.93,28.95,28.9,28.92,29100.0,20.2161,20.23,20.1951,20.2091,29100.0
2009-08-21 13:30:00,28.91,28.92,28.9,28.91,27000.0,20.2021,20.2091,20.1951,20.2021,27000.0
2009-08-21 13:35:00,28.92,28.94,28.91,28.93,28100.0,20.2091,20.223,20.2021,20.2161,28100.0
2009-08-21 13:40:00,28.94,28.94,28.9,28.91,70900.0,20.223,20.223,20.1951,20.2021,70900.0
2009-08-21 13:45:00,28.9,28.93,28.89,28.9,67600.0,20.1951,20.2161,20.1881,20.1951,67600.0
2009-08-21 13:50:00,28.91,28.92,28.9,28.92,31900.0,20.2021,20.2091,20.1951,20.2091,31900.0
2009-08-21 13:55:00,28.91,28.92,28.91,28.92,21800.0,20.2021,20.2091,20.2021,20.2091,21800.0
2009-08-21 14:00:00,28.91,28.91,28.88,28.9,81400.0,20.2021,20.2021,20.1811,20.1951,81400.0
2009-08-21 14:05:00,28.9,28.91,28.89,28.91,34300.0,20.1951,20.2021,20.1881,20.2021,34300.0
2009-08-21 14:10:00,28.9,28.92,28.88,28.91,53300.0,20.1951,20.2091,20.1811,20.2021,53300.0
2009-08-21 14:15:00,28.91,28.92,28.9,28.9,42300.0,20.2021,20.2091,20.1951,20.1951,42300.0
2009-08-21 14:20:00,28.9,28.94,28.89,28.93,44900.0,20.1951,20.223,20.1881,20.2161,44900.0
2009-08-21 14:25:00,28.92,28.93,28.91,28.93,17400.0,20.2091,20.2161,20.2021,20.2161,17400.0
2009-08-21 14:30:00,28.92,28.96,28.92,28.94,37300.0,20.2091,20.237,20.2091,20.223,37300.0
2009-08-21 14:35:00,28.95,28.95,28.94,28.95,17300.0,20.23,20.23,20.223,20.23,17300.0
2009-08-21 14:40:00,28.94,28.95,28.94,28.94,15700.0,20.223,20.23,20.223,20.223,15700.0
2009-08-21 14:45:00,28.94,28.95,28.94,28.94,20100.0,20.223,20.23,20.223,20.223,20100.0
2009-08-21 14:50:00,28.94,28.95,28.89,28.91,76900.0,20.223,20.23,20.1881,20.2021,76900.0
2009-08-21 14:55:00,28.9,28.95,28.9,28.95,52500.0,20.1951,20.23,20.1951,20.23,52500.0
2009-08-21 15:00:00,28.95,29.04,28.95,29.04,76300.0,20.23,20.2929,20.23,20.2929,76300.0
2009-08-21 15:05:00,29.04,29.06,29.0,29.02,119400.0,20.2929,20.3069,20.265,20.2789,119400.0
2009-08-21 15:10:00,29.03,29.12,29.02,29.11,99200.0,20.2859,20.3488,20.2789,20.3418,99200.0
2009-08-21 15:15:00,29.12,29.15,29.09,29.13,154400.0,20.3488,20.3698,20.3279,20.3558,154400.0
2009-08-21 15:20:00,29.13,29.16,29.09,29.15,135400.0,20.3558,20.3768,20.3279,20.3698,135400.0
2009-08-21 15:25:00,29.15,29.18,29.15,29.18,87200.0,20.3698,20.3908,20.3698,20.3908,87200.0
2009-08-21 15:30:00,29.18,29.21,29.16,29.2,138700.0,20.3908,20.4117,20.3768,20.4047,138700.0
2009-08-21 15:35:00,29.2,29.21,29.09,29.16,238600.0,20.4047,20.4117,20.3279,20.3768,238600.0
2009-08-21 15:40:00,29.16,29.18,29.09,29.11,214300.0,20.3768,20.3908,20.3279,20.3418,214300.0
2009-08-21 15:45:00,29.11,29.17,29.07,29.09,214500.0,20.3418,20.3838,20.3139,20.3279,214500.0
2009-08-21 15:50:00,29.09,29.15,29.08,29.15,274800.0,20.3279,20.3698,20.3209,20.3698,274800.0
2009-08-21 15:55:00,29.15,29.16,29.08,29.1,655600.0,20.3698,20.3768,20.3209,20.3348,655600.0
2009-08-24 09:30:00,29.24,29.5,29.14,29.48,208700.0,20.4327,20.6144,20.3628,20.6004,208700.0
2009-08-24 09:35:00,29.49,29.53,29.37,29.47,165000.0,20.6074,20.6353,20.5235,20.5934,165000.0
2009-08-24 09:40:00,29.48,29.48,29.3,29.3,151500.0,20.6004,20.6004,20.4746,20.4746,151500.0
2009-08-24 09:45:00,29.31,29.37,29.3,29.35,290900.0,20.4816,20.5235,20.4746,20.5095,290900.0
2009-08-24 09:50:00,29.35,29.43,29.34,29.43,144200.0,20.5095,20.5655,20.5026,20.5655,144200.0
2009-08-24 09:55:00,29.43,29.47,29.41,29.45,363300.0,20.5655,20.5934,20.5515,20.5794,363300.0
2009-08-24 10:00:00,29.45,29.46,29.42,29.43,67800.0,20.5794,20.5864,20.5585,20.5655,67800.0
2009-08-24 10:05:00,29.43,29.49,29.43,29.48,59600.0,20.5655,20.6074,20.5655,20.6004,59600.0
2009-08-24 10:10:00,29.48,29.5,29.46,29.46,117100.0,20.6004,20.6144,20.5864,20.5864,117100.0
2009-08-24 10:15:00,29.47,29.5,29.45,29.5,57900.0,20.5934,20.6144,20.5794,20.6144,57900.0
2009-08-24 10:20:00,29.5,29.63,29.48,29.63,140300.0,20.6144,20.7052,20.6004,20.7052,140300.0
2009-08-24 10:25:00,29.63,29.64,29.57,29.59,111700.0,20.7052,20.7122,20.6633,20.6773,111700.0
2009-08-24 10:30:00,29.59,29.6,29.52,29.52,131900.0,20.6773,20.6842,20.6283,20.6283,131900.0
2009-08-24 10:35:00,29.53,29.53,29.43,29.46,117600.0,20.6353,20.6353,20.5655,20.5864,117600.0
2009-08-24 10:40:00,29.46,29.49,29.43,29.49,68100.0,20.5864,20.6074,20.5655,20.6074,68100.0
2009-08-24 10:45:00,29.49,29.5,29.45,29.47,44700.0,20.6074,20.6144,20.5794,20.5934,44700.0
2009-08-24 10:50:00,29.47,29.48,29.4,29.47,85100.0,20.5934,20.6004,20.5445,20.5934,85100.0
2009-08-24 10:55:00,29.48,29.61,29.47,29.6,138000.0,20.6004,20.6912,20.5934,20.6842,138000.0
2009-08-24 11:00:00,29.6,29.64,29.56,29.57,117700.0,20.6842,20.7122,20.6563,20.6633,117700.0
2009-08-24 11:05:00,29.57,29.63,29.56,29.57,55000.0,20.6633,20.7052,20.6563,20.6633,55000.0
2009-08-24 11:10:00,29.57,29.57,29.54,29.55,41300.0,20.6633,20.6633,20.6423,20.6493,41300.0
2009-08-24 11:15:00,29.56,29.58,29.55,29.58,32200.0,20.6563,20.6703,20.6493,20.6703,32200.0
2009-08-24 11:20:00,29.57,29.58,29.51,29.51,28400.0,20.6633,20.6703,20.6214,20.6214,28400.0
2009-08-24 11:25:00,29.52,29.52,29.48,29.48,22100.0,20.6283,20.6283,20.6004,20.6004,22100.0
2009-08-24 11:30:00,29.49,29.56,29.49,29.56,46800.0,20.6074,20.6563,20.6074,20.6563,46800.0
2009-08-24 11:35:00,29.55,29.56,29.54,29.55,24600.0,20.6493,20.6563,20.6423,20.6493,24600.0
2009-08-24 11:40:00,29.55,29.61,29.55,29.6,35000.0,20.6493,20.6912,20.6493,20.6842,35000.0
2009-08-24 11:45:00,29.6,29.63,29.59,29.61,29200.0,20.6842,20.7052,20.6773,20.6912,29200.0
2009-08-24 11:50:00,29.62,29.62,29.6,29.61,20300.0,20.6982,20.6982,20.6842,20.6912,20300.0
2009-08-24 11:55:00,29.62,29.62,29.59,29.6,46200.0,20.6982,20.6982,20.6773,20.6842,46200.0
2009-08-24 12:00:00,29.61,29.65,29.6,29.65,97500.0,20.6912,20.7192,20.6842,20.7192,97500.0
2009-08-24 12:05:00,29.65,29.67,29.64,29.67,42400.0,20.7192,20.7332,20.7122,20.7332,42400.0
2009-08-24 12:10:00,29.67,29.71,29.66,29.71,60800.0,20.7332,20.7611,20.7262,20.7611,60800.0
2009-08-24 12:15:00,29.7,29.74,29.7,29.74,40200.0,20.7541,20.7821,20.7541,20.7821,40200.0
2009-08-24 12:20:00,29.74,29.77,29.73,29.75,108600.0,20.7821,20.803,20.7751,20.7891,108600.0
2009-08-24 12:25:00,29.75,29.76,29.74,29.75,69600.0,20.7891,20.7961,20.7821,20.7891,69600.0
2009-08-24 12:30:00,29.75,29.77,29.74,29.75,113300.0,20.7891,20.803,20.7821,20.7891,113300.0
2009-08-24 12:35:00,29.74,29.76,29.71,29.74,104100.0,20.7821,20.7961,20.7611,20.7821,104100.0
2009-08-24 12:40:00,29.74,29.77,29.73,29.77,88500.0,20.7821,20.803,20.7751,20.803,88500.0
2009-08-24 12:45:00,29.76,29.78,29.75,29.78,78200.0,20.7961,20.81,20.7891,20.81,78200.0
2009-08-24 12:50:00,29.77,29.78,29.76,29.77,63200.0,20.803,20.81,20.7961,20.803,63200.0
2009-08-24 12:55:00,29.77,29.78,29.65,29.65,152200.0,20.803,20.81,20.7192,20.7192,152200.0
2009-08-24 13:00:00,29.65,29.65,29.56,29.56,180300.0,20.7192,20.7192,20.6563,20.6563,180300.0
2009-08-24 13:05:00,29.56,29.56,29.32,29.39,271500.0,20.6563,20.6563,20.4886,20.5375,271500.0
2009-08-24 13:10:00,29.39,29.44,29.36,29.4,116200.0,20.5375,20.5724,20.5165,20.5445,116200.0
2009-08-24 13:15:00,29.4,29.52,29.38,29.49,192600.0,20.5445,20.6283,20.5305,20.6074,192600.0
2009-08-24 13:20:00,29.49,29.51,29.31,29.33,226600.0,20.6074,20.6214,20.4816,20.4956,226600.0
2009-08-24 13:25:00,29.34,29.41,29.27,29.38,176800.0,20.5026,20.5515,20.4536,20.5305,176800.0
2009-08-24 13:30:00,29.39,29.4,29.36,29.38,233100.0,20.5375,20.5445,20.5165,20.5305,233100.0
2009-08-24 13:35:00,29.37,29.54,29.37,29.54,149600.0,20.5235,20.6423,20.5235,20.6423,149600.0
2009-08-24 13:40:00,29.53,29.54,29.49,29.51,158700.0,20.6353,20.6423,20.6074,20.6214,158700.0
2009-08-24 13:45:00,29.51,29.52,29.49,29.5,104200.0,20.6214,20.6283,20.6074,20.6144,104200.0
2009-08-24 13:50:00,29.49,29.51,29.49,29.5,31700.0,20.6074,20.6214,20.6074,20.6144,31700.0
2009-08-24 13:55:00,29.49,29.5,29.45,29.45,74800.0,20.6074,20.6144,20.5794,20.5794,74800.0
2009-08-24 14:00:00,29.45,29.46,29.4,29.4,193400.0,20.5794,20.5864,20.5445,20.5445,193400.0
2009-08-24 14:05:00,29.4,29.44,29.4,29.42,93400.0,20.5445,20.5724,20.5445,20.5585,93400.0
2009-08-24 14:10:00,29.41,29.46,29.41,29.45,123200.0,20.5515,20.5864,20.5515,20.5794,123200.0
2009-08-24 14:15:00,29.46,29.49,29.45,29.46,58400.0,20.5864,20.6074,20.5794,20.5864,58400.0
2009-08-24 14:20:00,29.45,29.46,29.4,29.4,82700.0,20.5794,20.5864,20.5445,20.5445,82700.0
2009-08-24 14:25:00,29.4,29.43,29.38,29.4,165300.0,20.5445,20.5655,20.5305,20.5445,165300.0
2009-08-24 14:30:00,29.4,29.51,29.4,29.49,114900.0,20.5445,20.6214,20.5445,20.6074,114900.0
2009-08-24 14:35:00,29.48,29.49,29.43,29.49,49800.0,20.6004,20.6074,20.5655,20.6074,49800.0
2009-08-24 14:40:00,29.49,29.5,29.45,29.49,62000.0,20.6074,20.6144,20.5794,20.6074,62000.0
2009-08-24 14:45:00,29.49,29.5,29.44,29.44,34700.0,20.6074,20.6144,20.5724,20.5724,34700.0
2009-08-24 14:50:00,29.44,29.46,29.43,29.46,46800.0,20.5724,20.5864,20.5655,20.5864,46800.0
2009-08-24 14:55:00,29.45,29.46,29.42,29.43,50000.0,20.5794,20.5864,20.5585,20.5655,50000.0
2009-08-24 15:00:00,29.43,29.44,29.35,29.35,72700.0,20.5655,20.5724,20.5095,20.5095,72700.0
2009-08-24 15:05:00,29.35,29.38,29.17,29.18,169000.0,20.5095,20.5305,20.3838,20.3908,169000.0
2009-08-24 15:10:00,29.18,29.28,29.14,29.25,142400.0,20.3908,20.4606,20.3628,20.4397,142400.0
2009-08-24 15:15:00,29.24,29.27,29.2,29.22,98300.0,20.4327,20.4536,20.4047,20.4187,98300.0
2009-08-24 15:20:00,29.23,29.23,29.12,29.2,130400.0,20.4257,20.4257,20.3488,20.4047,130400.0
2009-08-24 15:25:00,29.2,29.3,29.19,29.25,160900.0,20.4047,20.4746,20.3977,20.4397,160900.0
2009-08-24 15:30:00,29.26,29.31,29.22,29.24,121600.0,20.4467,20.4816,20.4187,20.4327,121600.0
2009-08-24 15:35:00,29.25,29.26,29.17,29.19,95700.0,20.4397,20.4467,20.3838,20.3977,95700.0
2009-08-24 15:40:00,29.18,29.24,29.1,29.14,146000.0,20.3908,20.4327,20.3348,20.3628,146000.0
2009-08-24 15:45:00,29.13,29.2,29.11,29.19,176900.0,20.3558,20.4047,20.3418,20.3977,176900.0
2009-08-24 15:50:00,29.19,29.26,29.19,29.21,175700.0,20.3977,20.4467,20.3977,20.4117,175700.0
2009-08-24 15:55:00,29.22,29.24,29.18,29.19,443000.0,20.4187,20.4327,20.3908,20.3977,443000.0
2009-08-25 09:30:00,29.35,29.67,29.1,29.49,409200.0,20.5095,20.7332,20.3348,20.6074,409200.0
2009-08-25 09:35:00,29.49,29.52,29.25,29.26,227900.0,20.6074,20.6283,20.4397,20.4467,227900.0
2009-08-25 09:40:00,29.26,29.34,29.19,29.23,136100.0,20.4467,20.5026,20.3977,20.4257,136100.0
2009-08-25 09:45:00,29.23,29.27,29.14,29.21,161200.0,20.4257,20.4536,20.3628,20.4117,161200.0
2009-08-25 09:50:00,29.21,29.27,29.15,29.23,124800.0,20.4117,20.4536,20.3698,20.4257,124800.0
2009-08-25 09:55:00,29.23,29.3,29.15,29.24,98800.0,20.4257,20.4746,20.3698,20.4327,98800.0
2009-08-25 10:00:00,29.23,29.4,29.16,29.24,280800.0,20.4257,20.5445,20.3768,20.4327,280800.0
2009-08-25 10:05:00,29.24,29.32,29.15,29.18,199400.0,20.4327,20.4886,20.3698,20.3908,199400.0
2009-08-25 10:10:00,29.19,29.23,29.01,29.05,147800.0,20.3977,20.4257,20.272,20.2999,147800.0
2009-08-25 10:15:00,29.05,29.12,28.93,29.02,185100.0,20.2999,20.3488,20.2161,20.2789,185100.0
2009-08-25 10:20:00,29.02,29.08,28.95,29.06,129000.0,20.2789,20.3209,20.23,20.3069,129000.0
2009-08-25 10:25:00,29.06,29.12,28.96,29.0,142400.0,20.3069,20.3488,20.237,20.265,142400.0
2009-08-25 10:30:00,29.0,29.05,28.96,29.03,73100.0,20.265,20.2999,20.237,20.2859,73100.0
2009-08-25 10:35:00,29.03,29.08,29.02,29.05,114100.0,20.2859,20.3209,20.2789,20.2999,114100.0
2009-08-25 10:40:00,29.05,29.13,29.04,29.09,77400.0,20.2999,20.3558,20.2929,20.3279,77400.0
2009-08-25 10:45:00,29.09,29.11,29.04,29.07,50000.0,20.3279,20.3418,20.2929,20.3139,50000.0
2009-08-25 10:50:00,29.07,29.14,29.07,29.08,48900.0,20.3139,20.3628,20.3139,20.3209,48900.0
2009-08-25 10:55:00,29.08,29.12,29.07,29.12,37200.0,20.3209,20.3488,20.3139,20.3488,37200.0
2009-08-25 11:00:00,29.12,29.22,29.1,29.18,72700.0,20.3488,20.4187,20.3348,20.3908,72700.0
2009-08-25 11:05:00,29.18,29.22,29.15,29.21,43300.0,20.3908,20.4187,20.3698,20.4117,43300.0
2009-08-25 11:10:00,29.21,29.25,29.2,29.24,62300.0,20.4117,20.4397,20.4047,20.4327,62300.0
2009-08-25 11:15:00,29.23,29.24,29.17,29.18,67300.0,20.4257,20.4327,20.3838,20.3908,67300.0
2009-08-25 11:20:00,29.18,29.19,29.16,29.17,41600.0,20.3908,20.3977,20.3768,20.3838,41600.0
2009-08-25 11:25:00,29.17,29.27,29.14,29.24,79200.0,20.3838,20.4536,20.3628,20.4327,79200.0
2009-08-25 11:30:00,29.24,29.28,29.22,29.27,34300.0,20.4327,20.4606,20.4187,20.4536,34300.0
2009-08-25 11:35:00,29.28,29.29,29.24,29.28,38600.0,20.4606,20.4676,20.4327,20.4606,38600.0
2009-08-25 11:40:00,29.27,29.3,29.25,29.26,42300.0,20.4536,20.4746,20.4397,20.4467,42300.0
2009-08-25 11:45:00,29.25,29.26,29.19,29.19,37900.0,20.4397,20.4467,20.3977,20.3977,37900.0
2009-08-25 11:50:00,29.2,29.22,29.2,29.21,23200.0,20.4047,20.4187,20.4047,20.4117,23200.0
2009-08-25 11:55:00,29.21,29.22,29.18,29.19,50200.0,20.4117,20.4187,20.3908,20.3977,50200.0
2009-08-25 12:00:00,29.2,29.22,29.2,29.21,31000.0,20.4047,20.4187,20.4047,20.4117,31000.0
2009-08-25 12:05:00,29.21,29.22,29.18,29.2,59000.0,20.4117,20.4187,20.3908,20.4047,59000.0
2009-08-25 12:10:00,29.21,29.22,29.18,29.2,28500.0,20.4117,20.4187,20.3908,20.4047,28500.0
2009-08-25 12:15:00,29.2,29.21,29.19,29.21,13800.0,20.4047,20.4117,20.3977,20.4117,13800.0
2009-08-25 12:20:00,29.2,29.22,29.18,29.21,222100.0,20.4047,20.4187,20.3908,20.4117,222100.0
2009-08-25 12:25:00,29.21,29.28,29.2,29.28,88800.0,20.4117,20.4606,20.4047,20.4606,88800.0
2009-08-25 12:30:00,29.29,29.35,29.28,29.31,98200.0,20.4676,20.5095,20.4606,20.4816,98200.0
2009-08-25 12:35:00,29.32,29.33,29.31,29.32,41400.0,20.4886,20.4956,20.4816,20.4886,41400.0
2009-08-25 12:40:00,29.31,29.35,29.3,29.34,49600.0,20.4816,20.5095,20.4746,20.5026,49600.0
2009-08-25 12:45:00,29.35,29.36,29.34,29.35,46900.0,20.5095,20.5165,20.5026,20.5095,46900.0
2009-08-25 12:50:00,29.36,29.36,29.27,29.27,61900.0,20.5165,20.5165,20.4536,20.4536,61900.0
2009-08-25 12:55:00,29.27,29.27,29.18,29.19,91900.0,20.4536,20.4536,20.3908,20.3977,91900.0
2009-08-25 13:00:00,29.2,29.26,29.19,29.21,40800.0,20.4047,20.4467,20.3977,20.4117,40800.0
2009-08-25 13:05:00,29.22,29.22,29.19,29.21,30900.0,20.4187,20.4187,20.3977,20.4117,30900.0
2009-08-25 13:10:00,29.22,29.25,29.21,29.24,32800.0,20.4187,20.4397,20.4117,20.4327,32800.0
2009-08-25 13:15:00,29.25,29.26,29.17,29.19,48700.0,20.4397,20.4467,20.3838,20.3977,48700.0
2009-08-25 13:20:00,29.2,29.2,29.12,29.16,74600.0,20.4047,20.4047,20.3488,20.3768,74600.0
2009-08-25 13:25:00,29.16,29.17,29.12,29.12,30700.0,20.3768,20.3838,20.3488,20.3488,30700.0
2009-08-25 13:30:00,29.12,29.17,29.12,29.15,36000.0,20.3488,20.3838,20.3488,20.3698,36000.0
2009-08-25 13:35:00,29.15,29.2,29.13,29.2,38800.0,20.3698,20.4047,20.3558,20.4047,38800.0
2009-08-25 13:40:00,29.19,29.2,29.19,29.19,7900.0,20.3977,20.4047,20.3977,20.3977,7900.0
2009-08-25 13:45:00,29.19,29.2,29.14,29.17,72800.0,20.3977,20.4047,20.3628,20.3838,72800.0
2009-08-25 13:50:00,29.17,29.22,29.17,29.22,35100.0,20.3838,20.4187,20.3838,20.4187,35100.0
2009-08-25 13:55:00,29.21,29.23,29.2,29.23,57500.0,20.4117,20.4257,20.4047,20.4257,57500.0
2009-08-25 14:00:00,29.23,29.27,29.18,29.25,127600.0,20.4257,20.4536,20.3908,20.4397,127600.0
2009-08-25 14:05:00,29.24,29.28,29.24,29.25,33800.0,20.4327,20.4606,20.4327,20.4397,33800.0
2009-08-25 14:10:00,29.25,29.26,29.24,29.25,19200.0,20.4397,20.4467,20.4327,20.4397,19200.0
2009-08-25 14:15:00,29.26,29.32,29.24,29.31,127900.0,20.4467,20.4886,20.4327,20.4816,127900.0
2009-08-25 14:20:00,29.3,29.38,29.29,29.38,65700.0,20.4746,20.5305,20.4676,20.5305,65700.0
2009-08-25 14:25:00,29.38,29.4,29.34,29.38,104900.0,20.5305,20.5445,20.5026,20.5305,104900.0
2009-08-25 14:30:00,29.37,29.39,29.36,29.36,54300.0,20.5235,20.5375,20.5165,20.5165,54300.0
2009-08-25 14:35:00,29.37,29.37,29.24,29.27,115700.0,20.5235,20.5235,20.4327,20.4536,115700.0
2009-08-25 14:40:00,29.27,29.3,29.25,29.28,75600.0,20.4536,20.4746,20.4397,20.4606,75600.0
2009-08-25 14:45:00,29.28,29.31,29.27,29.3,103700.0,20.4606,20.4816,20.4536,20.4746,103700.0
2009-08-25 14:50:00,29.3,29.35,29.29,29.34,93300.0,20.4746,20.5095,20.4676,20.5026,93300.0
2009-08-25 14:55:00,29.35,29.38,29.3,29.37,126700.0,20.5095,20.5305,20.4746,20.5235,126700.0
2009-08-25 15:00:00,29.38,29.42,29.37,29.4,107300.0,20.5305,20.5585,20.5235,20.5445,107300.0
2009-08-25 15:05:00,29.4,29.45,29.4,29.41,57600.0,20.5445,20.5794,20.5445,20.5515,57600.0
2009-08-25 15:10:00,29.42,29.47,29.41,29.42,96100.0,20.5585,20.5934,20.5515,20.5585,96100.0
2009-08-25 15:15:00,29.43,29.45,29.39,29.42,64100.0,20.5655,20.5794,20.5375,20.5585,64100.0
2009-08-25 15:20:00,29.43,29.47,29.39,29.45,105000.0,20.5655,20.5934,20.5375,20.5794,105000.0
2009-08-25 15:25:00,29.45,29.47,29.4,29.43,71600.0,20.5794,20.5934,20.5445,20.5655,71600.0
2009-08-25 15:30:00,29.43,29.43,29.34,29.38,164500.0,20.5655,20.5655,20.5026,20.5305,164500.0
2009-08-25 15:35:00,29.38,29.42,29.35,29.42,156900.0,20.5305,20.5585,20.5095,20.5585,156900.0
2009-08-25 15:40:00,29.42,29.45,29.36,29.42,230900.0,20.5585,20.5794,20.5165,20.5585,230900.0
2009-08-25 15:45:00,29.41,29.43,29.33,29.35,212600.0,20.5515,20.5655,20.4956,20.5095,212600.0
2009-08-25 15:50:00,29.34,29.4,29.31,29.39,340900.0,20.5026,20.5445,20.4816,20.5375,340900.0
2009-08-25 15:55:00,29.39,29.39,29.32,29.38,426300.0,20.5375,20.5375,20.4886,20.5305,426300.0
2009-08-26 09:30:00,29.01,29.32,28.85,28.91,229000.0,20.272,20.4886,20.1602,20.2021,229000.0
2009-08-26 09:35:00,28.92,28.92,28.82,28.82,135500.0,20.2091,20.2091,20.1392,20.1392,135500.0
2009-08-26 09:40:00,28.82,28.84,28.64,28.82,204800.0,20.1392,20.1532,20.0134,20.1392,204800.0
2009-08-26 09:45:00,28.82,28.83,28.7,28.74,113200.0,20.1392,20.1462,20.0553,20.0833,113200.0
2009-08-26 09:50:00,28.73,28.75,28.55,28.59,144300.0,20.0763,20.0903,19.9505,19.9785,144300.0
2009-08-26 09:55:00,28.59,28.59,28.43,28.48,256200.0,19.9785,19.9785,19.8667,19.9016,256200.0
2009-08-26 10:00:00,28.48,28.72,28.48,28.69,320800.0,19.9016,20.0693,19.9016,20.0483,320800.0
2009-08-26 10:05:00,28.7,28.81,28.67,28.77,190000.0,20.0553,20.1322,20.0344,20.1042,190000.0
2009-08-26 10:10:00,28.76,28.91,28.75,28.91,144100.0,20.0973,20.2021,20.0903,20.2021,144100.0
2009-08-26 10:15:00,28.92,29.06,28.89,28.98,219800.0,20.2091,20.3069,20.1881,20.251,219800.0
2009-08-26 10:20:00,28.98,29.14,28.96,29.06,134700.0,20.251,20.3628,20.237,20.3069,134700.0
2009-08-26 10:25:00,29.06,29.06,28.98,29.0,70200.0,20.3069,20.3069,20.251,20.265,70200.0
2009-08-26 10:30:00,29.0,29.11,29.0,29.11,62600.0,20.265,20.3418,20.265,20.3418,62600.0
2009-08-26 10:35:00,29.1,29.19,29.1,29.17,101900.0,20.3348,20.3977,20.3348,20.3838,101900.0
2009-08-26 10:40:00,29.16,29.19,29.06,29.06,90900.0,20.3768,20.3977,20.3069,20.3069,90900.0
2009-08-26 10:45:00,29.06,29.13,29.04,29.11,75700.0,20.3069,20.3558,20.2929,20.3418,75700.0
2009-08-26 10:50:00,29.12,29.16,29.09,29.11,51600.0,20.3488,20.3768,20.3279,20.3418,51600.0
2009-08-26 10:55:00,29.13,29.13,29.08,29.13,44300.0,20.3558,20.3558,20.3209,20.3558,44300.0
2009-08-26 11:00:00,29.14,29.18,29.13,29.15,145300.0,20.3628,20.3908,20.3558,20.3698,145300.0
2009-08-26 11:05:00,29.15,29.16,29.07,29.07,89300.0,20.3698,20.3768,20.3139,20.3139,89300.0
2009-08-26 11:10:00,29.06,29.09,29.02,29.07,99600.0,20.3069,20.3279,20.2789,20.3139,99600.0
2009-08-26 11:15:00,29.07,29.1,29.03,29.04,66200.0,20.3139,20.3348,20.2859,20.2929,66200.0
2009-08-26 11:20:00,29.03,29.09,29.01,29.03,94300.0,20.2859,20.3279,20.272,20.2859,94300.0
2009-08-26 11:25:00,29.03,29.04,28.99,29.0,77000.0,20.2859,20.2929,20.258,20.265,77000.0
2009-08-26 11:30:00,28.99,29.01,28.94,29.01,69100.0,20.258,20.272,20.223,20.272,69100.0
2009-08-26 11:35:00,29.01,29.04,28.96,28.96,61900.0,20.272,20.2929,20.237,20.237,61900.0
2009-08-26 11:40:00,28.96,29.0,28.96,28.96,20800.0,20.237,20.265,20.237,20.237,20800.0
2009-08-26 11:45:00,28.97,29.04,28.96,29.03,48800.0,20.244,20.2929,20.237,20.2859,48800.0
2009-08-26 11:50:00,29.03,29.09,29.0,29.05,82600.0,20.2859,20.3279,20.265,20.2999,82600.0
2009-08-26 11:55:00,29.06,29.07,28.98,29.0,46100.0,20.3069,20.3139,20.251,20.265,46100.0
2009-08-26 12:00:00,28.99,29.0,28.96,28.97,32200.0,20.258,20.265,20.237,20.244,32200.0
2009-08-26 12:05:00,28.97,28.98,28.92,28.94,67700.0,20.244,20.251,20.2091,20.223,67700.0
2009-08-26 12:10:00,28.94,29.04,28.94,29.04,84000.0,20.223,20.2929,20.223,20.2929,84000.0
2009-08-26 12:15:00,29.05,29.1,29.02,29.09,44700.0,20.2999,20.3348,20.2789,20.3279,44700.0
2009-08-26 12:20:00,29.1,29.16,29.09,29.09,74700.0,20.3348,20.3768,20.3279,20.3279,74700.0
2009-08-26 12:25:00,29.09,29.1,29.06,29.08,27500.0,20.3279,20.3348,20.3069,20.3209,27500.0
2009-08-26 12:30:00,29.08,29.1,29.02,29.07,47300.0,20.3209,20.3348,20.2789,20.3139,47300.0
2009-08-26 12:35:00,29.08,29.09,29.02,29.04,30200.0,20.3209,20.3279,20.2789,20.2929,30200.0
2009-08-26 12:40:00,29.04,29.05,29.0,29.0,22200.0,20.2929,20.2999,20.265,20.265,22200.0
2009-08-26 12:45:00,29.0,29.03,28.96,29.03,32200.0,20.265,20.2859,20.237,20.2859,32200.0
2009-08-26 12:50:00,29.03,29.08,29.02,29.07,28600.0,20.2859,20.3209,20.2789,20.3139,28600.0
2009-08-26 12:55:00,29.08,29.09,29.05,29.05,20700.0,20.3209,20.3279,20.2999,20.2999,20700.0
2009-08-26 13:00:00,29.06,29.07,29.04,29.04,12700.0,20.3069,20.3139,20.2929,20.2929,12700.0
2009-08-26 13:05:00,29.02,29.05,28.96,29.0,27400.0,20.2789,20.2999,20.237,20.265,27400.0
2009-08-26 13:10:00,28.99,29.01,28.95,28.97,38200.0,20.258,20.272,20.23,20.244,38200.0
2009-08-26 13:15:00,28.96,28.97,28.86,28.92,42500.0,20.237,20.244,20.1671,20.2091,42500.0
2009-08-26 13:20:00,28.92,28.95,28.89,28.91,78000.0,20.2091,20.23,20.1881,20.2021,78000.0
2009-08-26 13:25:00,28.9,28.96,28.9,28.95,22000.0,20.1951,20.237,20.1951,20.23,22000.0
2009-08-26 13:30:00,28.96,28.99,28.92,28.98,89000.0,20.237,20.258,20.2091,20.251,89000.0
2009-08-26 13:35:00,28.98,29.0,28.95,29.0,40700.0,20.251,20.265,20.23,20.265,40700.0
2009-08-26 13:40:00,29.0,29.01,28.92,28.94,26100.0,20.265,20.272,20.2091,20.223,26100.0
2009-08-26 13:45:00,28.95,28.96,28.88,28.92,27800.0,20.23,20.237,20.1811,20.2091,27800.0
2009-08-26 13:50:00,28.92,28.92,28.87,28.88,15100.0,20.2091,20.2091,20.1741,20.1811,15100.0
2009-08-26 13:55:00,28.88,29.04,28.87,29.04,67200.0,20.1811,20.2929,20.1741,20.2929,67200.0
2009-08-26 14:00:00,29.04,29.05,28.96,28.96,32400.0,20.2929,20.2999,20.237,20.237,32400.0
2009-08-26 14:05:00,28.96,28.98,28.94,28.94,27700.0,20.237,20.251,20.223,20.223,27700.0
2009-08-26 14:10:00,28.93,28.96,28.92,28.95,41300.0,20.2161,20.237,20.2091,20.23,41300.0
2009-08-26 14:15:00,28.96,28.97,28.93,28.95,63100.0,20.237,20.244,20.2161,20.23,63100.0
2009-08-26 14:20:00,28.95,28.97,28.92,28.94,47100.0,20.23,20.244,20.2091,20.223,47100.0
2009-08-26 14:25:00,28.94,28.97,28.93,28.93,34300.0,20.223,20.244,20.2161,20.2161,34300.0
2009-08-26 14:30:00,28.93,28.99,28.89,28.9,57200.0,20.2161,20.258,20.1881,20.1951,57200.0
2009-08-26 14:35:00,28.91,28.96,28.9,28.94,59900.0,20.2021,20.237,20.1951,20.223,59900.0
2009-08-26 14:40:00,28.95,28.96,28.91,28.92,66100.0,20.23,20.237,20.2021,20.2091,66100.0
2009-08-26 14:45:00,28.92,28.97,28.92,28.95,72600.0,20.2091,20.244,20.2091,20.23,72600.0
2009-08-26 14:50:00,28.95,28.95,28.86,28.87,40200.0,20.23,20.23,20.1671,20.1741,40200.0
2009-08-26 14:55:00,28.88,28.88,28.84,28.84,82700.0,20.1811,20.1811,20.1532,20.1532,82700.0
2009-08-26 15:00:00,28.84,28.88,28.82,28.87,76900.0,20.1532,20.1811,20.1392,20.1741,76900.0
2009-08-26 15:05:00,28.88,28.89,28.84,28.88,38400.0,20.1811,20.1881,20.1532,20.1811,38400.0
2009-08-26 15:10:00,28.87,28.88,28.84,28.84,40800.0,20.1741,20.1811,20.1532,20.1532,40800.0
2009-08-26 15:15:00,28.85,28.86,28.82,28.84,59100.0,20.1602,20.1671,20.1392,20.1532,59100.0
2009-08-26 15:20:00,28.83,28.85,28.82,28.83,59500.0,20.1462,20.1602,20.1392,20.1462,59500.0
2009-08-26 15:25:00,28.82,28.88,28.8,28.84,84100.0,20.1392,20.1811,20.1252,20.1532,84100.0
2009-08-26 15:30:00,28.84,28.85,28.79,28.81,136000.0,20.1532,20.1602,20.1182,20.1322,136000.0
2009-08-26 15:35:00,28.8,28.91,28.8,28.91,250100.0,20.1252,20.2021,20.1252,20.2021,250100.0
2009-08-26 15:40:00,28.9,28.91,28.87,28.89,71200.0,20.1951,20.2021,20.1741,20.1881,71200.0
2009-08-26 15:45:00,28.89,28.93,28.86,28.91,218500.0,20.1881,20.2161,20.1671,20.2021,218500.0
2009-08-26 15:50:00,28.91,28.96,28.9,28.92,272200.0,20.2021,20.237,20.1951,20.2091,272200.0
2009-08-26 15:55:00,28.93,28.93,28.82,28.83,677100.0,20.2161,20.2161,20.1392,20.1462,677100.0
2009-08-27 09:30:00,28.82,29.17,28.74,28.94,362900.0,20.1392,20.3838,20.0833,20.223,362900.0
2009-08-27 09:35:00,28.95,29.04,28.88,29.0,126100.0,20.23,20.2929,20.1811,20.265,126100.0
2009-08-27 09:40:00,28.98,28.98,28.74,28.79,111100.0,20.251,20.251,20.0833,20.1182,111100.0
2009-08-27 09:45:00,28.77,28.89,28.71,28.81,143700.0,20.1042,20.1881,20.0623,20.1322,143700.0
2009-08-27 09:50:00,28.82,28.86,28.79,28.85,135100.0,20.1392,20.1671,20.1182,20.1602,135100.0
2009-08-27 09:55:00,28.85,28.94,28.83,28.92,269300.0,20.1602,20.223,20.1462,20.2091,269300.0
2009-08-27 10:00:00,28.92,28.95,28.86,28.89,173300.0,20.2091,20.23,20.1671,20.1881,173300.0
2009-08-27 10:05:00,28.89,28.94,28.87,28.91,172700.0,20.1881,20.223,20.1741,20.2021,172700.0
2009-08-27 10:10:00,28.91,28.95,28.9,28.95,104000.0,20.2021,20.23,20.1951,20.23,104000.0
2009-08-27 10:15:00,28.95,29.0,28.93,28.99,236800.0,20.23,20.265,20.2161,20.258,236800.0
2009-08-27 10:20:00,28.99,29.04,28.94,28.94,98200.0,20.258,20.2929,20.223,20.223,98200.0
2009-08-27 10:25:00,28.94,28.96,28.89,28.89,43800.0,20.223,20.237,20.1881,20.1881,43800.0
2009-08-27 10:30:00,28.88,28.9,28.87,28.88,70900.0,20.1811,20.1951,20.1741,20.1811,70900.0
2009-08-27 10:35:00,28.88,28.9,28.72,28.75,195300.0,20.1811,20.1951,20.0693,20.0903,195300.0
2009-08-27 10:40:00,28.75,28.81,28.74,28.81,56200.0,20.0903,20.1322,20.0833,20.1322,56200.0
2009-08-27 10:45:00,28.81,28.82,28.79,28.79,37500.0,20.1322,20.1392,20.1182,20.1182,37500.0
2009-08-27 10:50:00,28.79,28.8,28.77,28.78,43700.0,20.1182,20.1252,20.1042,20.1112,43700.0
2009-08-27 10:55:00,28.79,28.79,28.73,28.75,51700.0,20.1182,20.1182,20.0763,20.0903,51700.0
2009-08-27 11:00:00,28.74,28.74,28.7,28.73,60600.0,20.0833,20.0833,20.0553,20.0763,60600.0
2009-08-27 11:05:00,28.74,28.76,28.74,28.74,20800.0,20.0833,20.0973,20.0833,20.0833,20800.0
2009-08-27 11:10:00,28.75,28.75,28.72,28.72,40500.0,20.0903,20.0903,20.0693,20.0693,40500.0
2009-08-27 11:15:00,28.72,28.73,28.66,28.68,67200.0,20.0693,20.0763,20.0274,20.0414,67200.0
2009-08-27 11:20:00,28.68,28.68,28.65,28.67,50100.0,20.0414,20.0414,20.0204,20.0344,50100.0
2009-08-27 11:25:00,28.67,28.75,28.67,28.72,66100.0,20.0344,20.0903,20.0344,20.0693,66100.0
2009-08-27 11:30:00,28.72,28.73,28.7,28.7,59300.0,20.0693,20.0763,20.0553,20.0553,59300.0
2009-08-27 11:35:00,28.7,28.72,28.68,28.72,42300.0,20.0553,20.0693,20.0414,20.0693,42300.0
2009-08-27 11:40:00,28.72,28.77,28.71,28.76,48900.0,20.0693,20.1042,20.0623,20.0973,48900.0
2009-08-27 11:45:00,28.76,28.84,28.75,28.83,63800.0,20.0973,20.1532,20.0903,20.1462,63800.0
2009-08-27 11:50:00,28.83,28.83,28.79,28.81,48800.0,20.1462,20.1462,20.1182,20.1322,48800.0
2009-08-27 11:55:00,28.8,28.89,28.8,28.89,54300.0,20.1252,20.1881,20.1252,20.1881,54300.0
2009-08-27 12:00:00,28.89,28.91,28.85,28.85,98800.0,20.1881,20.2021,20.1602,20.1602,98800.0
2009-08-27 12:05:00,28.85,28.88,28.85,28.87,38200.0,20.1602,20.1811,20.1602,20.1741,38200.0
2009-08-27 12:10:00,28.88,28.92,28.88,28.9,69800.0,20.1811,20.2091,20.1811,20.1951,69800.0
2009-08-27 12:15:00,28.89,28.9,28.86,28.87,38300.0,20.1881,20.1951,20.1671,20.1741,38300.0
2009-08-27 12:20:00,28.87,28.98,28.86,28.97,57600.0,20.1741,20.251,20.1671,20.244,57600.0
2009-08-27 12:25:00,28.97,29.08,28.97,29.08,126400.0,20.244,20.3209,20.244,20.3209,126400.0
2009-08-27 12:30:00,29.08,29.16,29.05,29.14,180700.0,20.3209,20.3768,20.2999,20.3628,180700.0
2009-08-27 12:35:00,29.14,29.17,29.13,29.16,77900.0,20.3628,20.3838,20.3558,20.3768,77900.0
2009-08-27 12:40:00,29.16,29.2,29.16,29.19,107700.0,20.3768,20.4047,20.3768,20.3977,107700.0
2009-08-27 12:45:00,29.2,29.23,29.14,29.16,147100.0,20.4047,20.4257,20.3628,20.3768,147100.0
2009-08-27 12:50:00,29.16,29.22,29.15,29.17,148800.0,20.3768,20.4187,20.3698,20.3838,148800.0
2009-08-27 12:55:00,29.17,29.22,29.16,29.22,107100.0,20.3838,20.4187,20.3768,20.4187,107100.0
2009-08-27 13:00:00,29.22,29.22,29.18,29.18,63800.0,20.4187,20.4187,20.3908,20.3908,63800.0
2009-08-27 13:05:00,29.19,29.21,29.17,29.18,60700.0,20.3977,20.4117,20.3838,20.3908,60700.0
2009-08-27 13:10:00,29.19,29.19,29.12,29.17,57300.0,20.3977,20.3977,20.3488,20.3838,57300.0
2009-08-27 13:15:00,29.18,29.19,29.13,29.18,61400.0,20.3908,20.3977,20.3558,20.3908,61400.0
2009-08-27 13:20:00,29.18,29.23,29.18,29.22,31000.0,20.3908,20.4257,20.3908,20.4187,31000.0
2009-08-27 13:25:00,29.23,29.23,29.22,29.22,31800.0,20.4257,20.4257,20.4187,20.4187,31800.0
2009-08-27 13:30:00,29.23,29.28,29.22,29.27,87300.0,20.4257,20.4606,20.4187,20.4536,87300.0
2009-08-27 13:35:00,29.26,29.29,29.25,29.28,73300.0,20.4467,20.4676,20.4397,20.4606,73300.0
2009-08-27 13:40:00,29.28,29.29,29.25,29.29,66200.0,20.4606,20.4676,20.4397,20.4676,66200.0
2009-08-27 13:45:00,29.28,29.32,29.26,29.3,86700.0,20.4606,20.4886,20.4467,20.4746,86700.0
2009-08-27 13:50:00,29.31,29.34,29.27,29.34,61800.0,20.4816,20.5026,20.4536,20.5026,61800.0
2009-08-27 13:55:00,29.34,29.35,29.25,29.26,89600.0,20.5026,20.5095,20.4397,20.4467,89600.0
2009-08-27 14:00:00,29.25,29.27,29.22,29.22,64200.0,20.4397,20.4536,20.4187,20.4187,64200.0
2009-08-27 14:05:00,29.22,29.28,29.22,29.26,113600.0,20.4187,20.4606,20.4187,20.4467,113600.0
2009-08-27 14:10:00,29.26,29.27,29.17,29.21,56100.0,20.4467,20.4536,20.3838,20.4117,56100.0
2009-08-27 14:15:00,29.21,29.25,29.21,29.22,35700.0,20.4117,20.4397,20.4117,20.4187,35700.0
2009-08-27 14:20:00,29.23,29.26,29.19,29.2,75100.0,20.4257,20.4467,20.3977,20.4047,75100.0
2009-08-27 14:25:00,29.2,29.28,29.2,29.23,87100.0,20.4047,20.4606,20.4047,20.4257,87100.0
2009-08-27 14:30:00,29.24,29.3,29.24,29.29,90100.0,20.4327,20.4746,20.4327,20.4676,90100.0
2009-08-27 14:35:00,29.28,29.34,29.28,29.34,69900.0,20.4606,20.5026,20.4606,20.5026,69900.0
2009-08-27 14:40:00,29.35,29.39,29.32,29.36,102100.0,20.5095,20.5375,20.4886,20.5165,102100.0
2009-08-27 14:45:00,29.37,29.38,29.31,29.35,80700.0,20.5235,20.5305,20.4816,20.5095,80700.0
2009-08-27 14:50:00,29.35,29.35,29.31,29.32,68500.0,20.5095,20.5095,20.4816,20.4886,68500.0
2009-08-27 14:55:00,29.31,29.37,29.31,29.36,62200.0,20.4816,20.5235,20.4816,20.5165,62200.0
2009-08-27 15:00:00,29.36,29.37,29.34,29.34,66900.0,20.5165,20.5235,20.5026,20.5026,66900.0
2009-08-27 15:05:00,29.35,29.39,29.33,29.37,82500.0,20.5095,20.5375,20.4956,20.5235,82500.0
2009-08-27 15:10:00,29.37,29.4,29.36,29.4,54300.0,20.5235,20.5445,20.5165,20.5445,54300.0
2009-08-27 15:15:00,29.4,29.45,29.39,29.45,100700.0,20.5445,20.5794,20.5375,20.5794,100700.0
2009-08-27 15:20:00,29.44,29.45,29.34,29.34,151800.0,20.5724,20.5794,20.5026,20.5026,151800.0
2009-08-27 15:25:00,29.34,29.34,29.26,29.28,118400.0,20.5026,20.5026,20.4467,20.4606,118400.0
2009-08-27 15:30:00,29.27,29.32,29.27,29.3,117100.0,20.4536,20.4886,20.4536,20.4746,117100.0
2009-08-27 15:35:00,29.3,29.33,29.28,29.33,91800.0,20.4746,20.4956,20.4606,20.4956,91800.0
2009-08-27 15:40:00,29.33,29.36,29.31,29.34,190700.0,20.4956,20.5165,20.4816,20.5026,190700.0
2009-08-27 15:45:00,29.34,29.39,29.33,29.37,133000.0,20.5026,20.5375,20.4956,20.5235,133000.0
2009-08-27 15:50:00,29.37,29.39,29.35,29.36,273100.0,20.5235,20.5375,20.5095,20.5165,273100.0
2009-08-27 15:55:00,29.36,29.38,29.34,29.35,425800.0,20.5165,20.5305,20.5026,20.5095,425800.0
2009-08-28 09:30:00,29.48,29.5,28.94,29.15,340500.0,20.6004,20.6144,20.223,20.3698,340500.0
2009-08-28 09:35:00,29.13,29.27,29.0,29.07,135400.0,20.3558,20.4536,20.265,20.3139,135400.0
2009-08-28 09:40:00,29.06,29.11,29.01,29.08,147900.0,20.3069,20.3418,20.272,20.3209,147900.0
2009-08-28 09:45:00,29.07,29.16,29.02,29.08,115100.0,20.3139,20.3768,20.2789,20.3209,115100.0
2009-08-28 09:50:00,29.08,29.16,29.01,29.16,100800.0,20.3209,20.3768,20.272,20.3768,100800.0
2009-08-28 09:55:00,29.16,29.18,29.1,29.15,109900.0,20.3768,20.3908,20.3348,20.3698,109900.0
2009-08-28 10:00:00,29.16,29.22,29.12,29.17,192900.0,20.3768,20.4187,20.3488,20.3838,192900.0
2009-08-28 10:05:00,29.16,29.18,29.08,29.09,219700.0,20.3768,20.3908,20.3209,20.3279,219700.0
2009-08-28 10:10:00,29.09,29.18,29.07,29.12,99900.0,20.3279,20.3908,20.3139,20.3488,99900.0
2009-08-28 10:15:00,29.12,29.15,29.08,29.11,36400.0,20.3488,20.3698,20.3209,20.3418,36400.0
2009-08-28 10:20:00,29.1,29.1,29.03,29.03,41000.0,20.3348,20.3348,20.2859,20.2859,41000.0
2009-08-28 10:25:00,29.04,29.07,29.01,29.02,86200.0,20.2929,20.3139,20.272,20.2789,86200.0
2009-08-28 10:30:00,29.02,29.06,28.95,29.03,72100.0,20.2789,20.3069,20.23,20.2859,72100.0
2009-08-28 10:35:00,29.03,29.11,28.99,29.11,58900.0,20.2859,20.3418,20.258,20.3418,58900.0
2009-08-28 10:40:00,29.11,29.13,29.07,29.08,48300.0,20.3418,20.3558,20.3139,20.3209,48300.0
2009-08-28 10:45:00,29.07,29.13,29.06,29.13,20400.0,20.3139,20.3558,20.3069,20.3558,20400.0
2009-08-28 10:50:00,29.12,29.14,29.1,29.1,24600.0,20.3488,20.3628,20.3348,20.3348,24600.0
2009-08-28 10:55:00,29.1,29.12,29.0,29.03,74200.0,20.3348,20.3488,20.265,20.2859,74200.0
2009-08-28 11:00:00,29.02,29.04,28.99,29.03,35300.0,20.2789,20.2929,20.258,20.2859,35300.0
2009-08-28 11:05:00,29.03,29.06,28.98,28.99,35400.0,20.2859,20.3069,20.251,20.258,35400.0
2009-08-28 11:10:00,29.0,29.05,28.97,29.03,32200.0,20.265,20.2999,20.244,20.2859,32200.0
2009-08-28 11:15:00,29.04,29.07,29.03,29.05,23500.0,20.2929,20.3139,20.2859,20.2999,23500.0
2009-08-28 11:20:00,29.06,29.1,29.05,29.09,42500.0,20.3069,20.3348,20.2999,20.3279,42500.0
2009-08-28 11:25:00,29.09,29.11,29.07,29.08,54400.0,20.3279,20.3418,20.3139,20.3209,54400.0
2009-08-28 11:30:00,29.08,29.09,29.08,29.09,18300.0,20.3209,20.3279,20.3209,20.3279,18300.0
2009-08-28 11:35:00,29.08,29.12,29.08,29.1,43200.0,20.3209,20.3488,20.3209,20.3348,43200.0
2009-08-28 11:40:00,29.1,29.11,29.01,29.01,57400.0,20.3348,20.3418,20.272,20.272,57400.0
2009-08-28 11:45:00,29.0,29.08,28.98,29.07,52800.0,20.265,20.3209,20.251,20.3139,52800.0
2009-08-28 11:50:00,29.08,29.09,29.06,29.06,59000.0,20.3209,20.3279,20.3069,20.3069,59000.0
2009-08-28 11:55:00,29.06,29.08,28.96,28.98,68100.0,20.3069,20.3209,20.237,20.251,68100.0
2009-08-28 12:00:00,28.98,29.02,28.96,28.99,52100.0,20.251,20.2789,20.237,20.258,52100.0
2009-08-28 12:05:00,28.99,29.01,28.96,28.98,30200.0,20.258,20.272,20.237,20.251,30200.0
2009-08-28 12:10:00,28.97,28.98,28.94,28.95,36800.0,20.244,20.251,20.223,20.23,36800.0
2009-08-28 12:15:00,28.94,28.96,28.89,28.92,81700.0,20.223,20.237,20.1881,20.2091,81700.0
2009-08-28 12:20:00,28.91,28.96,28.87,28.91,42200.0,20.2021,20.237,20.1741,20.2021,42200.0
2009-08-28 12:25:00,28.91,29.0,28.87,28.95,60800.0,20.2021,20.265,20.1741,20.23,60800.0
2009-08-28 12:30:00,28.95,29.0,28.95,28.96,37200.0,20.23,20.265,20.23,20.237,37200.0
2009-08-28 12:35:00,28.96,29.01,28.96,29.0,26200.0,20.237,20.272,20.237,20.265,26200.0
2009-08-28 12:40:00,28.99,29.0,28.93,28.95,33900.0,20.258,20.265,20.2161,20.23,33900.0
2009-08-28 12:45:00,28.95,28.97,28.93,28.95,25000.0,20.23,20.244,20.2161,20.23,25000.0
2009-08-28 12:50:00,28.96,28.96,28.9,28.92,28900.0,20.237,20.237,20.1951,20.2091,28900.0
2009-08-28 12:55:00,28.93,28.96,28.93,28.96,16800.0,20.2161,20.237,20.2161,20.237,16800.0
2009-08-28 13:00:00,28.96,29.01,28.95,29.0,72100.0,20.237,20.272,20.23,20.265,72100.0
2009-08-28 13:05:00,29.0,29.0,28.98,29.0,33500.0,20.265,20.265,20.251,20.265,33500.0
2009-08-28 13:10:00,29.0,29.11,29.0,29.05,103400.0,20.265,20.3418,20.265,20.2999,103400.0
2009-08-28 13:15:00,29.06,29.09,29.02,29.04,27300.0,20.3069,20.3279,20.2789,20.2929,27300.0
2009-08-28 13:20:00,29.04,29.1,29.02,29.05,33000.0,20.2929,20.3348,20.2789,20.2999,33000.0
2009-08-28 13:25:00,29.05,29.05,29.01,29.02,21200.0,20.2999,20.2999,20.272,20.2789,21200.0
2009-08-28 13:30:00,29.02,29.1,29.02,29.09,65900.0,20.2789,20.3348,20.2789,20.3279,65900.0
2009-08-28 13:35:00,29.09,29.09,29.06,29.06,27200.0,20.3279,20.3279,20.3069,20.3069,27200.0
2009-08-28 13:40:00,29.06,29.09,29.05,29.09,30000.0,20.3069,20.3279,20.2999,20.3279,30000.0
2009-08-28 13:45:00,29.08,29.08,29.01,29.06,109500.0,20.3209,20.3209,20.272,20.3069,109500.0
2009-08-28 13:50:00,29.06,29.1,29.05,29.09,41600.0,20.3069,20.3348,20.2999,20.3279,41600.0
2009-08-28 13:55:00,29.09,29.1,29.04,29.05,19900.0,20.3279,20.3348,20.2929,20.2999,19900.0
2009-08-28 14:00:00,29.04,29.05,29.01,29.05,21200.0,20.2929,20.2999,20.272,20.2999,21200.0
2009-08-28 14:05:00,29.04,29.09,29.03,29.06,55900.0,20.2929,20.3279,20.2859,20.3069,55900.0
2009-08-28 14:10:00,29.06,29.09,29.04,29.08,68500.0,20.3069,20.3279,20.2929,20.3209,68500.0
2009-08-28 14:15:00,29.08,29.16,29.08,29.11,96600.0,20.3209,20.3768,20.3209,20.3418,96600.0
2009-08-28 14:20:00,29.11,29.11,29.06,29.08,63600.0,20.3418,20.3418,20.3069,20.3209,63600.0
2009-08-28 14:25:00,29.08,29.1,29.06,29.1,28400.0,20.3209,20.3348,20.3069,20.3348,28400.0
2009-08-28 14:30:00,29.1,29.1,29.03,29.06,54700.0,20.3348,20.3348,20.2859,20.3069,54700.0
2009-08-28 14:35:00,29.06,29.1,29.04,29.07,42500.0,20.3069,20.3348,20.2929,20.3139,42500.0
2009-08-28 14:40:00,29.06,29.09,29.05,29.06,32500.0,20.3069,20.3279,20.2999,20.3069,32500.0
2009-08-28 14:45:00,29.07,29.09,29.05,29.08,35800.0,20.3139,20.3279,20.2999,20.3209,35800.0
2009-08-28 14:50:00,29.09,29.1,29.05,29.07,64700.0,20.3279,20.3348,20.2999,20.3139,64700.0
2009-08-28 14:55:00,29.07,29.09,29.07,29.09,15900.0,20.3139,20.3279,20.3139,20.3279,15900.0
2009-08-28 15:00:00,29.09,29.09,29.06,29.07,56000.0,20.3279,20.3279,20.3069,20.3139,56000.0
2009-08-28 15:05:00,29.07,29.07,29.0,29.02,76900.0,20.3139,20.3139,20.265,20.2789,76900.0
2009-08-28 15:10:00,29.01,29.04,29.0,29.0,43200.0,20.272,20.2929,20.265,20.265,43200.0
2009-08-28 15:15:00,29.01,29.01,28.98,28.99,55800.0,20.272,20.272,20.251,20.258,55800.0
2009-08-28 15:20:00,28.98,29.02,28.97,29.01,108700.0,20.251,20.2789,20.244,20.272,108700.0
2009-08-28 15:25:00,29.0,29.01,28.99,29.0,45400.0,20.265,20.272,20.258,20.265,45400.0
2009-08-28 15:30:00,29.0,29.02,28.92,28.92,114500.0,20.265,20.2789,20.2091,20.2091,114500.0
2009-08-28 15:35:00,28.92,28.94,28.9,28.91,91000.0,20.2091,20.223,20.1951,20.2021,91000.0
2009-08-28 15:40:00,28.91,28.98,28.9,28.9,189400.0,20.2021,20.251,20.1951,20.1951,189400.0
2009-08-28 15:45:00,28.91,28.91,28.85,28.89,129500.0,20.2021,20.2021,20.1602,20.1881,129500.0
2009-08-28 15:50:00,28.89,28.91,28.86,28.9,334300.0,20.1881,20.2021,20.1671,20.1951,334300.0
2009-08-28 15:55:00,28.9,28.97,28.89,28.97,423900.0,20.1951,20.244,20.1881,20.244,423900.0
2009-08-31 09:30:00,28.65,28.8,28.51,28.6,188900.0,20.0204,20.1252,19.9226,19.9855,188900.0
2009-08-31 09:35:00,28.61,28.74,28.6,28.71,88100.0,19.9924,20.0833,19.9855,20.0623,88100.0
2009-08-31 09:40:00,28.71,28.72,28.59,28.66,104000.0,20.0623,20.0693,19.9785,20.0274,104000.0
2009-08-31 09:45:00,28.65,28.71,28.57,28.6,105900.0,20.0204,20.0623,19.9645,19.9855,105900.0
2009-08-31 09:50:00,28.61,28.61,28.5,28.57,131400.0,19.9924,19.9924,19.9156,19.9645,131400.0
2009-08-31 09:55:00,28.56,28.59,28.51,28.54,112300.0,19.9575,19.9785,19.9226,19.9435,112300.0
2009-08-31 10:00:00,28.53,28.56,28.5,28.55,129200.0,19.9365,19.9575,19.9156,19.9505,129200.0
2009-08-31 10:05:00,28.55,28.56,28.51,28.56,102500.0,19.9505,19.9575,19.9226,19.9575,102500.0
2009-08-31 10:10:00,28.55,28.57,28.5,28.53,85600.0,19.9505,19.9645,19.9156,19.9365,85600.0
2009-08-31 10:15:00,28.53,28.6,28.52,28.59,90600.0,19.9365,19.9855,19.9295,19.9785,90600.0
2009-08-31 10:20:00,28.59,28.67,28.58,28.58,93800.0,19.9785,20.0344,19.9715,19.9715,93800.0
2009-08-31 10:25:00,28.59,28.71,28.58,28.68,128900.0,19.9785,20.0623,19.9715,20.0414,128900.0
2009-08-31 10:30:00,28.68,28.68,28.65,28.68,70600.0,20.0414,20.0414,20.0204,20.0414,70600.0
2009-08-31 10:35:00,28.68,28.75,28.67,28.73,116500.0,20.0414,20.0903,20.0344,20.0763,116500.0
2009-08-31 10:40:00,28.74,28.83,28.73,28.79,93200.0,20.0833,20.1462,20.0763,20.1182,93200.0
2009-08-31 10:45:00,28.8,28.85,28.79,28.83,84400.0,20.1252,20.1602,20.1182,20.1462,84400.0
2009-08-31 10:50:00,28.84,28.9,28.83,28.89,84900.0,20.1532,20.1951,20.1462,20.1881,84900.0
2009-08-31 10:55:00,28.89,28.95,28.86,28.93,115000.0,20.1881,20.23,20.1671,20.2161,115000.0
2009-08-31 11:00:00,28.94,28.95,28.86,28.92,80700.0,20.223,20.23,20.1671,20.2091,80700.0
2009-08-31 11:05:00,28.92,28.95,28.91,28.94,37200.0,20.2091,20.23,20.2021,20.223,37200.0
2009-08-31 11:10:00,28.95,28.97,28.9,28.9,79600.0,20.23,20.244,20.1951,20.1951,79600.0
2009-08-31 11:15:00,28.9,28.95,28.89,28.92,77400.0,20.1951,20.23,20.1881,20.2091,77400.0
2009-08-31 11:20:00,28.92,28.94,28.85,28.87,101200.0,20.2091,20.223,20.1602,20.1741,101200.0
2009-08-31 11:25:00,28.87,28.94,28.87,28.94,63300.0,20.1741,20.223,20.1741,20.223,63300.0
2009-08-31 11:30:00,28.94,29.06,28.94,29.01,93100.0,20.223,20.3069,20.223,20.272,93100.0
2009-08-31 11:35:00,29.02,29.09,29.0,29.04,106000.0,20.2789,20.3279,20.265,20.2929,106000.0
2009-08-31 11:40:00,29.05,29.08,29.02,29.08,58700.0,20.2999,20.3209,20.2789,20.3209,58700.0
2009-08-31 11:45:00,29.08,29.1,29.07,29.08,65100.0,20.3209,20.3348,20.3139,20.3209,65100.0
2009-08-31 11:50:00,29.09,29.09,29.01,29.07,78100.0,20.3279,20.3279,20.272,20.3139,78100.0
2009-08-31 11:55:00,29.08,29.13,29.06,29.13,58200.0,20.3209,20.3558,20.3069,20.3558,58200.0
2009-08-31 12:00:00,29.12,29.17,29.08,29.08,68900.0,20.3488,20.3838,20.3209,20.3209,68900.0
2009-08-31 12:05:00,29.08,29.09,29.05,29.06,36800.0,20.3209,20.3279,20.2999,20.3069,36800.0
2009-08-31 12:10:00,29.06,29.06,29.0,29.04,66200.0,20.3069,20.3069,20.265,20.2929,66200.0
2009-08-31 12:15:00,29.04,29.08,29.04,29.05,50800.0,20.2929,20.3209,20.2929,20.2999,50800.0
2009-08-31 12:20:00,29.06,29.12,29.06,29.12,76000.0,20.3069,20.3488,20.3069,20.3488,76000.0
2009-08-31 12:25:00,29.12,29.12,29.09,29.11,55500.0,20.3488,20.3488,20.3279,20.3418,55500.0
2009-08-31 12:30:00,29.11,29.14,29.1,29.11,58100.0,20.3418,20.3628,20.3348,20.3418,58100.0
2009-08-31 12:35:00,29.12,29.14,29.05,29.08,70300.0,20.3488,20.3628,20.2999,20.3209,70300.0
2009-08-31 12:40:00,29.08,29.11,29.07,29.1,65100.0,20.3209,20.3418,20.3139,20.3348,65100.0
2009-08-31 12:45:00,29.1,29.12,29.08,29.12,54000.0,20.3348,20.3488,20.3209,20.3488,54000.0
2009-08-31 12:50:00,29.12,29.18,29.1,29.14,94700.0,20.3488,20.3908,20.3348,20.3628,94700.0
2009-08-31 12:55:00,29.14,29.15,29.11,29.13,59900.0,20.3628,20.3698,20.3418,20.3558,59900.0
2009-08-31 13:00:00,29.14,29.14,29.1,29.11,86200.0,20.3628,20.3628,20.3348,20.3418,86200.0
2009-08-31 13:05:00,29.11,29.12,29.09,29.12,49600.0,20.3418,20.3488,20.3279,20.3488,49600.0
2009-08-31 13:10:00,29.12,29.2,29.11,29.19,44800.0,20.3488,20.4047,20.3418,20.3977,44800.0
2009-08-31 13:15:00,29.2,29.25,29.19,29.24,45900.0,20.4047,20.4397,20.3977,20.4327,45900.0
2009-08-31 13:20:00,29.25,29.28,29.19,29.19,86200.0,20.4397,20.4606,20.3977,20.3977,86200.0
2009-08-31 13:25:00,29.19,29.23,29.18,29.23,42200.0,20.3977,20.4257,20.3908,20.4257,42200.0
2009-08-31 13:30:00,29.23,29.28,29.21,29.27,62500.0,20.4257,20.4606,20.4117,20.4536,62500.0
2009-08-31 13:35:00,29.28,29.32,29.24,29.31,64300.0,20.4606,20.4886,20.4327,20.4816,64300.0
2009-08-31 13:40:00,29.32,29.32,29.24,29.26,51200.0,20.4886,20.4886,20.4327,20.4467,51200.0
2009-08-31 13:45:00,29.26,29.3,29.25,29.27,49300.0,20.4467,20.4746,20.4397,20.4536,49300.0
2009-08-31 13:50:00,29.27,29.3,29.26,29.29,69400.0,20.4536,20.4746,20.4467,20.4676,69400.0
2009-08-31 13:55:00,29.29,29.3,29.28,29.3,67100.0,20.4676,20.4746,20.4606,20.4746,67100.0
2009-08-31 14:00:00,29.3,29.3,29.26,29.27,71700.0,20.4746,20.4746,20.4467,20.4536,71700.0
2009-08-31 14:05:00,29.28,29.3,29.27,29.3,64800.0,20.4606,20.4746,20.4536,20.4746,64800.0
2009-08-31 14:10:00,29.3,29.32,29.24,29.25,95000.0,20.4746,20.4886,20.4327,20.4397,95000.0
2009-08-31 14:15:00,29.26,29.26,29.23,29.24,84500.0,20.4467,20.4467,20.4257,20.4327,84500.0
2009-08-31 14:20:00,29.24,29.26,29.23,29.24,80500.0,20.4327,20.4467,20.4257,20.4327,80500.0
2009-08-31 14:25:00,29.25,29.3,29.24,29.3,54700.0,20.4397,20.4746,20.4327,20.4746,54700.0
2009-08-31 14:30:00,29.3,29.37,29.29,29.36,96100.0,20.4746,20.5235,20.4676,20.5165,96100.0
2009-08-31 14:35:00,29.37,29.4,29.34,29.4,86900.0,20.5235,20.5445,20.5026,20.5445,86900.0
2009-08-31 14:40:00,29.4,29.44,29.37,29.42,128300.0,20.5445,20.5724,20.5235,20.5585,128300.0
2009-08-31 14:45:00,29.42,29.44,29.41,29.42,78000.0,20.5585,20.5724,20.5515,20.5585,78000.0
2009-08-31 14:50:00,29.42,29.5,29.41,29.5,107700.0,20.5585,20.6144,20.5515,20.6144,107700.0
2009-08-31 14:55:00,29.5,29.55,29.47,29.48,137900.0,20.6144,20.6493,20.5934,20.6004,137900.0
2009-08-31 15:00:00,29.48,29.48,29.4,29.44,215100.0,20.6004,20.6004,20.5445,20.5724,215100.0
2009-08-31 15:05:00,29.45,29.47,29.41,29.44,141400.0,20.5794,20.5934,20.5515,20.5724,141400.0
2009-08-31 15:10:00,29.45,29.48,29.39,29.39,221200.0,20.5794,20.6004,20.5375,20.5375,221200.0
2009-08-31 15:15:00,29.4,29.52,29.39,29.47,119200.0,20.5445,20.6283,20.5375,20.5934,119200.0
2009-08-31 15:20:00,29.47,29.51,29.4,29.45,169800.0,20.5934,20.6214,20.5445,20.5794,169800.0
2009-08-31 15:25:00,29.45,29.45,29.32,29.43,242200.0,20.5794,20.5794,20.4886,20.5655,242200.0
2009-08-31 15:30:00,29.44,29.46,29.38,29.39,151700.0,20.5724,20.5864,20.5305,20.5375,151700.0
2009-08-31 15:35:00,29.4,29.47,29.4,29.45,160800.0,20.5445,20.5934,20.5445,20.5794,160800.0
2009-08-31 15:40:00,29.45,29.51,29.44,29.49,190100.0,20.5794,20.6214,20.5724,20.6074,190100.0
2009-08-31 15:45:00,29.5,29.58,29.49,29.58,226400.0,20.6144,20.6703,20.6074,20.6703,226400.0
2009-08-31 15:50:00,29.58,29.59,29.52,29.56,320900.0,20.6703,20.6773,20.6283,20.6563,320900.0
2009-08-31 15:55:00,29.56,29.61,29.53,29.61,588000.0,20.6563,20.6912,20.6353,20.6912,588000.0
2009-09-01 09:30:00,29.45,29.45,29.2,29.26,176600.0,20.5794,20.5794,20.4047,20.4467,176600.0
2009-09-01 09:35:00,29.26,29.32,29.15,29.26,214400.0,20.4467,20.4886,20.3698,20.4467,214400.0
2009-09-01 09:40:00,29.26,29.33,29.17,29.21,250700.0,20.4467,20.4956,20.3838,20.4117,250700.0
2009-09-01 09:45:00,29.22,29.27,29.13,29.24,319400.0,20.4187,20.4536,20.3558,20.4327,319400.0
2009-09-01 09:50:00,29.24,29.43,29.21,29.36,211300.0,20.4327,20.5655,20.4117,20.5165,211300.0
2009-09-01 09:55:00,29.36,29.39,29.28,29.3,154500.0,20.5165,20.5375,20.4606,20.4746,154500.0
2009-09-01 10:00:00,29.3,29.37,29.27,29.33,244900.0,20.4746,20.5235,20.4536,20.4956,244900.0
2009-09-01 10:05:00,29.33,29.35,29.26,29.27,170100.0,20.4956,20.5095,20.4467,20.4536,170100.0
2009-09-01 10:10:00,29.27,29.34,29.17,29.19,174600.0,20.4536,20.5026,20.3838,20.3977,174600.0
2009-09-01 10:15:00,29.19,29.2,29.11,29.11,180100.0,20.3977,20.4047,20.3418,20.3418,180100.0
2009-09-01 10:20:00,29.11,29.14,29.0,29.1,171300.0,20.3418,20.3628,20.265,20.3348,171300.0
2009-09-01 10:25:00,29.11,29.19,29.11,29.12,76100.0,20.3418,20.3977,20.3418,20.3488,76100.0
2009-09-01 10:30:00,29.13,29.18,29.09,29.18,72100.0,20.3558,20.3908,20.3279,20.3908,72100.0
2009-09-01 10:35:00,29.18,29.22,29.11,29.13,120100.0,20.3908,20.4187,20.3418,20.3558,120100.0
2009-09-01 10:40:00,29.13,29.18,29.09,29.15,95400.0,20.3558,20.3908,20.3279,20.3698,95400.0
2009-09-01 10:45:00,29.14,29.15,29.08,29.12,98000.0,20.3628,20.3698,20.3209,20.3488,98000.0
2009-09-01 10:50:00,29.11,29.11,28.96,28.98,206000.0,20.3418,20.3418,20.237,20.251,206000.0
2009-09-01 10:55:00,28.98,29.02,28.93,28.95,111800.0,20.251,20.2789,20.2161,20.23,111800.0
2009-09-01 11:00:00,28.95,29.03,28.92,28.99,116900.0,20.23,20.2859,20.2091,20.258,116900.0
2009-09-01 11:05:00,28.98,29.01,28.92,28.99,187200.0,20.251,20.272,20.2091,20.258,187200.0
2009-09-01 11:10:00,28.99,28.99,28.82,28.92,116900.0,20.258,20.258,20.1392,20.2091,116900.0
2009-09-01 11:15:00,28.92,28.97,28.84,28.94,110700.0,20.2091,20.244,20.1532,20.223,110700.0
2009-09-01 11:20:00,28.94,28.96,28.83,28.89,128800.0,20.223,20.237,20.1462,20.1881,128800.0
2009-09-01 11:25:00,28.89,28.9,28.62,28.67,215800.0,20.1881,20.1951,19.9994,20.0344,215800.0
2009-09-01 11:30:00,28.67,28.73,28.61,28.72,164300.0,20.0344,20.0763,19.9924,20.0693,164300.0
2009-09-01 11:35:00,28.71,28.71,28.47,28.68,295100.0,20.0623,20.0623,19.8946,20.0414,295100.0
2009-09-01 11:40:00,28.68,28.81,28.64,28.73,145900.0,20.0414,20.1322,20.0134,20.0763,145900.0
2009-09-01 11:45:00,28.74,28.76,28.67,28.67,106800.0,20.0833,20.0973,20.0344,20.0344,106800.0
2009-09-01 11:50:00,28.68,28.75,28.64,28.72,94200.0,20.0414,20.0903,20.0134,20.0693,94200.0
2009-09-01 11:55:00,28.72,28.74,28.63,28.7,131800.0,20.0693,20.0833,20.0064,20.0553,131800.0
2009-09-01 12:00:00,28.71,28.75,28.66,28.68,97300.0,20.0623,20.0903,20.0274,20.0414,97300.0
2009-09-01 12:05:00,28.69,28.77,28.67,28.75,83600.0,20.0483,20.1042,20.0344,20.0903,83600.0
2009-09-01 12:10:00,28.75,28.8,28.75,28.76,86000.0,20.0903,20.1252,20.0903,20.0973,86000.0
2009-09-01 12:15:00,28.75,28.75,28.68,28.69,68600.0,20.0903,20.0903,20.0414,20.0483,68600.0
2009-09-01 12:20:00,28.7,28.71,28.57,28.6,105000.0,20.0553,20.0623,19.9645,19.9855,105000.0
2009-09-01 12:25:00,28.61,28.64,28.52,28.54,109100.0,19.9924,20.0134,19.9295,19.9435,109100.0
2009-09-01 12:30:00,28.54,28.59,28.49,28.59,81900.0,19.9435,19.9785,19.9086,19.9785,81900.0
2009-09-01 12:35:00,28.59,28.65,28.56,28.65,125800.0,19.9785,20.0204,19.9575,20.0204,125800.0
2009-09-01 12:40:00,28.65,28.77,28.64,28.77,87500.0,20.0204,20.1042,20.0134,20.1042,87500.0
2009-09-01 12:45:00,28.76,28.8,28.7,28.75,76700.0,20.0973,20.1252,20.0553,20.0903,76700.0
2009-09-01 12:50:00,28.75,28.77,28.69,28.69,47500.0,20.0903,20.1042,20.0483,20.0483,47500.0
2009-09-01 12:55:00,28.7,28.72,28.64,28.65,36200.0,20.0553,20.0693,20.0134,20.0204,36200.0
2009-09-01 13:00:00,28.65,28.69,28.6,28.61,86900.0,20.0204,20.0483,19.9855,19.9924,86900.0
2009-09-01 13:05:00,28.6,28.63,28.49,28.59,168700.0,19.9855,20.0064,19.9086,19.9785,168700.0
2009-09-01 13:10:00,28.58,28.62,28.48,28.52,112900.0,19.9715,19.9994,19.9016,19.9295,112900.0
2009-09-01 13:15:00,28.52,28.59,28.49,28.59,107500.0,19.9295,19.9785,19.9086,19.9785,107500.0
2009-09-01 13:20:00,28.58,28.59,28.54,28.56,73000.0,19.9715,19.9785,19.9435,19.9575,73000.0
2009-09-01 13:25:00,28.56,28.57,28.54,28.55,85600.0,19.9575,19.9645,19.9435,19.9505,85600.0
2009-09-01 13:30:00,28.56,28.59,28.51,28.55,104300.0,19.9575,19.9785,19.9226,19.9505,104300.0
2009-09-01 13:35:00,28.55,28.59,28.53,28.55,63700.0,19.9505,19.9785,19.9365,19.9505,63700.0
2009-09-01 13:40:00,28.55,28.61,28.54,28.56,47600.0,19.9505,19.9924,19.9435,19.9575,47600.0
2009-09-01 13:45:00,28.56,28.57,28.53,28.53,146300.0,19.9575,19.9645,19.9365,19.9365,146300.0
2009-09-01 13:50:00,28.54,28.64,28.53,28.64,165800.0,19.9435,20.0134,19.9365,20.0134,165800.0
2009-09-01 13:55:00,28.64,28.68,28.59,28.62,59700.0,20.0134,20.0414,19.9785,19.9994,59700.0
2009-09-01 14:00:00,28.62,28.62,28.54,28.56,65900.0,19.9994,19.9994,19.9435,19.9575,65900.0
2009-09-01 14:05:00,28.56,28.57,28.51,28.56,57400.0,19.9575,19.9645,19.9226,19.9575,57400.0
2009-09-01 14:10:00,28.56,28.58,28.52,28.58,74500.0,19.9575,19.9715,19.9295,19.9715,74500.0
2009-09-01 14:15:00,28.58,28.59,28.51,28.58,82100.0,19.9715,19.9785,19.9226,19.9715,82100.0
2009-09-01 14:20:00,28.57,28.58,28.5,28.52,145900.0,19.9645,19.9715,19.9156,19.9295,145900.0
2009-09-01 14:25:00,28.52,28.55,28.5,28.52,35800.0,19.9295,19.9505,19.9156,19.9295,35800.0
2009-09-01 14:30:00,28.52,28.55,28.5,28.55,62000.0,19.9295,19.9505,19.9156,19.9505,62000.0
2009-09-01 14:35:00,28.54,28.61,28.54,28.59,57100.0,19.9435,19.9924,19.9435,19.9785,57100.0
2009-09-01 14:40:00,28.59,28.59,28.5,28.5,88400.0,19.9785,19.9785,19.9156,19.9156,88400.0
2009-09-01 14:45:00,28.5,28.51,28.43,28.45,183400.0,19.9156,19.9226,19.8667,19.8806,183400.0
2009-09-01 14:50:00,28.45,28.51,28.44,28.46,153100.0,19.8806,19.9226,19.8736,19.8876,153100.0
2009-09-01 14:55:00,28.46,28.57,28.46,28.55,66600.0,19.8876,19.9645,19.8876,19.9505,66600.0
2009-09-01 15:00:00,28.56,28.59,28.52,28.58,67800.0,19.9575,19.9785,19.9295,19.9715,67800.0
2009-09-01 15:05:00,28.59,28.6,28.53,28.55,140100.0,19.9785,19.9855,19.9365,19.9505,140100.0
2009-09-01 15:10:00,28.56,28.61,28.55,28.6,92100.0,19.9575,19.9924,19.9505,19.9855,92100.0
2009-09-01 15:15:00,28.6,28.6,28.52,28.56,80300.0,19.9855,19.9855,19.9295,19.9575,80300.0
2009-09-01 15:20:00,28.56,28.56,28.38,28.38,182600.0,19.9575,19.9575,19.8317,19.8317,182600.0
2009-09-01 15:25:00,28.38,28.41,28.28,28.29,280300.0,19.8317,19.8527,19.7618,19.7688,280300.0
2009-09-01 15:30:00,28.28,28.34,28.22,28.28,262000.0,19.7618,19.8038,19.7199,19.7618,262000.0
2009-09-01 15:35:00,28.28,28.31,28.18,28.19,231900.0,19.7618,19.7828,19.692,19.6989,231900.0
2009-09-01 15:40:00,28.18,28.19,28.07,28.09,377300.0,19.692,19.6989,19.6151,19.6291,377300.0
2009-09-01 15:45:00,28.08,28.09,27.95,27.98,512100.0,19.6221,19.6291,19.5312,19.5522,512100.0
2009-09-01 15:50:00,27.98,28.24,27.95,28.24,717400.0,19.5522,19.7339,19.5312,19.7339,717400.0
2009-09-01 15:55:00,28.23,28.31,28.08,28.1,1228600.0,19.7269,19.7828,19.6221,19.6361,1228600.0
2009-09-02 09:30:00,27.99,28.25,27.88,28.12,309200.0,19.5592,19.7409,19.4823,19.65,309200.0
2009-09-02 09:35:00,28.12,28.21,28.04,28.09,132600.0,19.65,19.7129,19.5941,19.6291,132600.0
2009-09-02 09:40:00,28.08,28.1,27.97,27.99,117400.0,19.6221,19.6361,19.5452,19.5592,117400.0
2009-09-02 09:45:00,28.01,28.1,27.92,28.1,124800.0,19.5732,19.6361,19.5103,19.6361,124800.0
2009-09-02 09:50:00,28.1,28.22,28.07,28.22,120900.0,19.6361,19.7199,19.6151,19.7199,120900.0
2009-09-02 09:55:00,28.21,28.3,28.08,28.09,84600.0,19.7129,19.7758,19.6221,19.6291,84600.0
2009-09-02 10:00:00,28.08,28.16,28.0,28.02,139800.0,19.6221,19.678,19.5662,19.5802,139800.0
2009-09-02 10:05:00,28.03,28.15,28.02,28.12,121300.0,19.5871,19.671,19.5802,19.65,121300.0
2009-09-02 10:10:00,28.12,28.21,28.11,28.16,97100.0,19.65,19.7129,19.643,19.678,97100.0
2009-09-02 10:15:00,28.16,28.16,28.06,28.07,104200.0,19.678,19.678,19.6081,19.6151,104200.0
2009-09-02 10:20:00,28.07,28.16,28.07,28.14,107100.0,19.6151,19.678,19.6151,19.664,107100.0
2009-09-02 10:25:00,28.14,28.17,28.1,28.11,102900.0,19.664,19.685,19.6361,19.643,102900.0
2009-09-02 10:30:00,28.11,28.11,27.97,28.05,161700.0,19.643,19.643,19.5452,19.6011,161700.0
2009-09-02 10:35:00,28.05,28.08,27.98,28.03,106000.0,19.6011,19.6221,19.5522,19.5871,106000.0
2009-09-02 10:40:00,28.04,28.12,28.02,28.07,78800.0,19.5941,19.65,19.5802,19.6151,78800.0
2009-09-02 10:45:00,28.06,28.2,28.06,28.16,61400.0,19.6081,19.7059,19.6081,19.678,61400.0
2009-09-02 10:50:00,28.16,28.18,28.1,28.16,79400.0,19.678,19.692,19.6361,19.678,79400.0
2009-09-02 10:55:00,28.16,28.23,28.13,28.19,81700.0,19.678,19.7269,19.657,19.6989,81700.0
2009-09-02 11:00:00,28.19,28.19,28.1,28.1,37400.0,19.6989,19.6989,19.6361,19.6361,37400.0
2009-09-02 11:05:00,28.11,28.12,28.05,28.08,55000.0,19.643,19.65,19.6011,19.6221,55000.0
2009-09-02 11:10:00,28.08,28.17,28.08,28.13,70700.0,19.6221,19.685,19.6221,19.657,70700.0
2009-09-02 11:15:00,28.14,28.18,28.11,28.15,60800.0,19.664,19.692,19.643,19.671,60800.0
2009-09-02 11:20:00,28.15,28.2,28.13,28.17,74700.0,19.671,19.7059,19.657,19.685,74700.0
2009-09-02 11:25:00,28.18,28.26,28.17,28.26,107400.0,19.692,19.7479,19.685,19.7479,107400.0
2009-09-02 11:30:00,28.25,28.28,28.18,28.22,62500.0,19.7409,19.7618,19.692,19.7199,62500.0
2009-09-02 11:35:00,28.23,28.24,28.13,28.14,60200.0,19.7269,19.7339,19.657,19.664,60200.0
2009-09-02 11:40:00,28.15,28.19,28.03,28.05,55800.0,19.671,19.6989,19.5871,19.6011,55800.0
2009-09-02 11:45:00,28.06,28.17,28.06,28.16,38400.0,19.6081,19.685,19.6081,19.678,38400.0
2009-09-02 11:50:00,28.16,28.2,28.1,28.1,46900.0,19.678,19.7059,19.6361,19.6361,46900.0
2009-09-02 11:55:00,28.1,28.11,28.03,28.07,40900.0,19.6361,19.643,19.5871,19.6151,40900.0
2009-09-02 12:00:00,28.07,28.12,28.0,28.02,79900.0,19.6151,19.65,19.5662,19.5802,79900.0
2009-09-02 12:05:00,28.02,28.02,27.93,27.98,99200.0,19.5802,19.5802,19.5173,19.5522,99200.0
2009-09-02 12:10:00,27.98,28.0,27.93,27.94,66800.0,19.5522,19.5662,19.5173,19.5243,66800.0
2009-09-02 12:15:00,27.94,27.99,27.94,27.98,20800.0,19.5243,19.5592,19.5243,19.5522,20800.0
2009-09-02 12:20:00,27.98,28.05,27.97,28.02,55200.0,19.5522,19.6011,19.5452,19.5802,55200.0
2009-09-02 12:25:00,28.02,28.03,28.02,28.03,31100.0,19.5802,19.5871,19.5802,19.5871,31100.0
2009-09-02 12:30:00,28.03,28.07,28.01,28.05,47700.0,19.5871,19.6151,19.5732,19.6011,47700.0
2009-09-02 12:35:00,28.06,28.15,28.05,28.13,60100.0,19.6081,19.671,19.6011,19.657,60100.0
2009-09-02 12:40:00,28.13,28.16,28.12,28.15,25200.0,19.657,19.678,19.65,19.671,25200.0
2009-09-02 12:45:00,28.16,28.2,28.14,28.16,83400.0,19.678,19.7059,19.664,19.678,83400.0
2009-09-02 12:50:00,28.17,28.19,28.11,28.12,32000.0,19.685,19.6989,19.643,19.65,32000.0
2009-09-02 12:55:00,28.13,28.19,28.12,28.17,47100.0,19.657,19.6989,19.65,19.685,47100.0
2009-09-02 13:00:00,28.17,28.19,28.12,28.12,41200.0,19.685,19.6989,19.65,19.65,41200.0
2009-09-02 13:05:00,28.12,28.15,28.1,28.15,44500.0,19.65,19.671,19.6361,19.671,44500.0
2009-09-02 13:10:00,28.15,28.15,28.13,28.13,21800.0,19.671,19.671,19.657,19.657,21800.0
2009-09-02 13:15:00,28.14,28.17,28.13,28.14,25300.0,19.664,19.685,19.657,19.664,25300.0
2009-09-02 13:20:00,28.14,28.18,28.11,28.18,44700.0,19.664,19.692,19.643,19.692,44700.0
2009-09-02 13:25:00,28.18,28.2,28.15,28.16,48900.0,19.692,19.7059,19.671,19.678,48900.0
2009-09-02 13:30:00,28.15,28.16,28.14,28.15,17900.0,19.671,19.678,19.664,19.671,17900.0
2009-09-02 13:35:00,28.15,28.18,28.13,28.13,27100.0,19.671,19.692,19.657,19.657,27100.0
2009-09-02 13:40:00,28.14,28.15,28.13,28.15,14500.0,19.664,19.671,19.657,19.671,14500.0
2009-09-02 13:45:00,28.15,28.17,28.14,28.16,30700.0,19.671,19.685,19.664,19.678,30700.0
2009-09-02 13:50:00,28.17,28.17,28.12,28.12,25000.0,19.685,19.685,19.65,19.65,25000.0
2009-09-02 13:55:00,28.12,28.13,28.06,28.08,38500.0,19.65,19.657,19.6081,19.6221,38500.0
2009-09-02 14:00:00,28.09,28.12,28.06,28.09,44900.0,19.6291,19.65,19.6081,19.6291,44900.0
2009-09-02 14:05:00,28.09,28.13,28.08,28.11,31900.0,19.6291,19.657,19.6221,19.643,31900.0
2009-09-02 14:10:00,28.12,28.19,28.11,28.16,39100.0,19.65,19.6989,19.643,19.678,39100.0
2009-09-02 14:15:00,28.17,28.19,28.1,28.15,50900.0,19.685,19.6989,19.6361,19.671,50900.0
2009-09-02 14:20:00,28.15,28.16,28.11,28.13,55300.0,19.671,19.678,19.643,19.657,55300.0
2009-09-02 14:25:00,28.13,28.17,28.12,28.17,48800.0,19.657,19.685,19.65,19.685,48800.0
2009-09-02 14:30:00,28.17,28.26,28.16,28.25,72600.0,19.685,19.7479,19.678,19.7409,72600.0
2009-09-02 14:35:00,28.26,28.26,28.2,28.22,113000.0,19.7479,19.7479,19.7059,19.7199,113000.0
2009-09-02 14:40:00,28.23,28.24,28.17,28.18,85600.0,19.7269,19.7339,19.685,19.692,85600.0
2009-09-02 14:45:00,28.19,28.19,28.15,28.17,42100.0,19.6989,19.6989,19.671,19.685,42100.0
2009-09-02 14:50:00,28.17,28.17,28.15,28.15,44300.0,19.685,19.685,19.671,19.671,44300.0
2009-09-02 14:55:00,28.16,28.18,28.08,28.08,113000.0,19.678,19.692,19.6221,19.6221,113000.0
2009-09-02 15:00:00,28.08,28.08,28.03,28.03,99200.0,19.6221,19.6221,19.5871,19.5871,99200.0
2009-09-02 15:05:00,28.03,28.09,28.03,28.05,70700.0,19.5871,19.6291,19.5871,19.6011,70700.0
2009-09-02 15:10:00,28.06,28.06,28.01,28.06,66900.0,19.6081,19.6081,19.5732,19.6081,66900.0
2009-09-02 15:15:00,28.06,28.17,28.05,28.15,122800.0,19.6081,19.685,19.6011,19.671,122800.0
2009-09-02 15:20:00,28.16,28.18,28.14,28.16,44000.0,19.678,19.692,19.664,19.678,44000.0
2009-09-02 15:25:00,28.17,28.17,28.13,28.13,79100.0,19.685,19.685,19.657,19.657,79100.0
2009-09-02 15:30:00,28.14,28.2,28.13,28.13,102200.0,19.664,19.7059,19.657,19.657,102200.0
2009-09-02 15:35:00,28.13,28.16,28.08,28.15,84700.0,19.657,19.678,19.6221,19.671,84700.0
2009-09-02 15:40:00,28.15,28.15,28.0,28.06,164900.0,19.671,19.671,19.5662,19.6081,164900.0
2009-09-02 15:45:00,28.06,28.07,27.95,27.99,209100.0,19.6081,19.6151,19.5312,19.5592,209100.0
2009-09-02 15:50:00,27.99,28.05,27.97,27.98,213100.0,19.5592,19.6011,19.5452,19.5522,213100.0
2009-09-02 15:55:00,27.98,28.0,27.89,27.92,546300.0,19.5522,19.5662,19.4893,19.5103,546300.0
2009-09-03 09:30:00,28.05,28.31,27.99,28.29,168700.0,19.6011,19.7828,19.5592,19.7688,168700.0
2009-09-03 09:35:00,28.3,28.3,28.2,28.2,156800.0,19.7758,19.7758,19.7059,19.7059,156800.0
2009-09-03 09:40:00,28.21,28.28,28.16,28.25,77200.0,19.7129,19.7618,19.678,19.7409,77200.0
2009-09-03 09:45:00,28.26,28.42,28.2,28.34,163800.0,19.7479,19.8597,19.7059,19.8038,163800.0
2009-09-03 09:50:00,28.33,28.34,28.21,28.23,62000.0,19.7968,19.8038,19.7129,19.7269,62000.0
2009-09-03 09:55:00,28.23,28.23,28.09,28.15,90800.0,19.7269,19.7269,19.6291,19.671,90800.0
2009-09-03 10:00:00,28.16,28.21,28.03,28.04,213400.0,19.678,19.7129,19.5871,19.5941,213400.0
2009-09-03 10:05:00,28.03,28.19,27.96,28.0,103600.0,19.5871,19.6989,19.5382,19.5662,103600.0
2009-09-03 10:10:00,28.0,28.01,27.95,27.96,59900.0,19.5662,19.5732,19.5312,19.5382,59900.0
2009-09-03 10:15:00,27.95,27.97,27.8,27.88,130500.0,19.5312,19.5452,19.4264,19.4823,130500.0
2009-09-03 10:20:00,27.87,27.89,27.78,27.85,101100.0,19.4753,19.4893,19.4124,19.4614,101100.0
2009-09-03 10:25:00,27.85,27.9,27.82,27.9,45200.0,19.4614,19.4963,19.4404,19.4963,45200.0
2009-09-03 10:30:00,27.9,27.99,27.89,27.98,35300.0,19.4963,19.5592,19.4893,19.5522,35300.0
2009-09-03 10:35:00,27.98,28.01,27.95,27.96,103700.0,19.5522,19.5732,19.5312,19.5382,103700.0
2009-09-03 10:40:00,27.97,27.98,27.95,27.98,95400.0,19.5452,19.5522,19.5312,19.5522,95400.0
2009-09-03 10:45:00,27.97,27.98,27.93,27.94,51400.0,19.5452,19.5522,19.5173,19.5243,51400.0
2009-09-03 10:50:00,27.94,27.96,27.91,27.94,49000.0,19.5243,19.5382,19.5033,19.5243,49000.0
2009-09-03 10:55:00,27.94,27.97,27.93,27.95,74100.0,19.5243,19.5452,19.5173,19.5312,74100.0
2009-09-03 11:00:00,27.95,28.04,27.94,28.01,140600.0,19.5312,19.5941,19.5243,19.5732,140600.0
2009-09-03 11:05:00,28.01,28.12,28.0,28.09,109600.0,19.5732,19.65,19.5662,19.6291,109600.0
2009-09-03 11:10:00,28.08,28.13,28.01,28.01,105800.0,19.6221,19.657,19.5732,19.5732,105800.0
2009-09-03 11:15:00,28.02,28.02,27.99,28.0,73900.0,19.5802,19.5802,19.5592,19.5662,73900.0
2009-09-03 11:20:00,28.0,28.04,28.0,28.02,46100.0,19.5662,19.5941,19.5662,19.5802,46100.0
2009-09-03 11:25:00,28.02,28.04,27.93,28.03,138600.0,19.5802,19.5941,19.5173,19.5871,138600.0
2009-09-03 11:30:00,28.03,28.05,28.0,28.01,36100.0,19.5871,19.6011,19.5662,19.5732,36100.0
2009-09-03 11:35:00,28.01,28.05,28.0,28.01,31500.0,19.5732,19.6011,19.5662,19.5732,31500.0
2009-09-03 11:40:00,28.01,28.02,27.98,28.01,36700.0,19.5732,19.5802,19.5522,19.5732,36700.0
2009-09-03 11:45:00,28.01,28.04,28.01,28.02,25300.0,19.5732,19.5941,19.5732,19.5802,25300.0
2009-09-03 11:50:00,28.02,28.02,27.94,27.94,40800.0,19.5802,19.5802,19.5243,19.5243,40800.0
2009-09-03 11:55:00,27.96,27.96,27.93,27.94,70000.0,19.5382,19.5382,19.5173,19.5243,70000.0
2009-09-03 12:00:00,27.94,27.95,27.9,27.91,87500.0,19.5243,19.5312,19.4963,19.5033,87500.0
2009-09-03 12:05:00,27.91,27.93,27.86,27.89,131700.0,19.5033,19.5173,19.4683,19.4893,131700.0
2009-09-03 12:10:00,27.89,27.92,27.86,27.88,73700.0,19.4893,19.5103,19.4683,19.4823,73700.0
2009-09-03 12:15:00,27.88,27.91,27.88,27.89,44400.0,19.4823,19.5033,19.4823,19.4893,44400.0
2009-09-03 12:20:00,27.9,27.94,27.9,27.93,34900.0,19.4963,19.5243,19.4963,19.5173,34900.0
2009-09-03 12:25:00,27.93,27.96,27.93,27.96,31300.0,19.5173,19.5382,19.5173,19.5382,31300.0
2009-09-03 12:30:00,27.95,27.99,27.95,27.99,27300.0,19.5312,19.5592,19.5312,19.5592,27300.0
2009-09-03 12:35:00,27.98,28.01,27.98,27.99,27700.0,19.5522,19.5732,19.5522,19.5592,27700.0
2009-09-03 12:40:00,28.0,28.01,28.0,28.0,10100.0,19.5662,19.5732,19.5662,19.5662,10100.0
2009-09-03 12:45:00,28.0,28.01,27.99,27.99,45700.0,19.5662,19.5732,19.5592,19.5592,45700.0
2009-09-03 12:50:00,27.99,28.0,27.95,27.95,35400.0,19.5592,19.5662,19.5312,19.5312,35400.0
2009-09-03 12:55:00,27.95,28.0,27.94,27.99,70500.0,19.5312,19.5662,19.5243,19.5592,70500.0
2009-09-03 13:00:00,27.99,28.04,27.98,28.03,33200.0,19.5592,19.5941,19.5522,19.5871,33200.0
2009-09-03 13:05:00,28.04,28.06,28.02,28.02,63600.0,19.5941,19.6081,19.5802,19.5802,63600.0
2009-09-03 13:10:00,28.02,28.05,28.02,28.03,17400.0,19.5802,19.6011,19.5802,19.5871,17400.0
2009-09-03 13:15:00,28.03,28.04,28.03,28.04,6000.0,19.5871,19.5941,19.5871,19.5941,6000.0
2009-09-03 13:20:00,28.03,28.05,28.02,28.05,24300.0,19.5871,19.6011,19.5802,19.6011,24300.0
2009-09-03 13:25:00,28.04,28.05,28.01,28.03,34300.0,19.5941,19.6011,19.5732,19.5871,34300.0
2009-09-03 13:30:00,28.03,28.06,27.99,27.99,67000.0,19.5871,19.6081,19.5592,19.5592,67000.0
2009-09-03 13:35:00,27.99,28.01,27.98,28.0,23400.0,19.5592,19.5732,19.5522,19.5662,23400.0
2009-09-03 13:40:00,28.0,28.03,28.0,28.0,54400.0,19.5662,19.5871,19.5662,19.5662,54400.0
2009-09-03 13:45:00,28.0,28.01,28.0,28.01,9900.0,19.5662,19.5732,19.5662,19.5732,9900.0
2009-09-03 13:50:00,28.01,28.02,28.0,28.01,29100.0,19.5732,19.5802,19.5662,19.5732,29100.0
2009-09-03 13:55:00,28.02,28.02,27.98,27.99,29300.0,19.5802,19.5802,19.5522,19.5592,29300.0
2009-09-03 14:00:00,28.0,28.0,27.99,28.0,7200.0,19.5662,19.5662,19.5592,19.5662,7200.0
2009-09-03 14:05:00,28.0,28.02,28.0,28.01,33300.0,19.5662,19.5802,19.5662,19.5732,33300.0
2009-09-03 14:10:00,28.01,28.01,27.95,27.96,41100.0,19.5732,19.5732,19.5312,19.5382,41100.0
2009-09-03 14:15:00,27.95,27.97,27.95,27.96,16800.0,19.5312,19.5452,19.5312,19.5382,16800.0
2009-09-03 14:20:00,27.96,27.97,27.91,27.93,55700.0,19.5382,19.5452,19.5033,19.5173,55700.0
2009-09-03 14:25:00,27.94,27.95,27.93,27.95,14400.0,19.5243,19.5312,19.5173,19.5312,14400.0
2009-09-03 14:30:00,27.94,27.95,27.92,27.92,29100.0,19.5243,19.5312,19.5103,19.5103,29100.0
2009-09-03 14:35:00,27.93,27.95,27.92,27.94,56200.0,19.5173,19.5312,19.5103,19.5243,56200.0
2009-09-03 14:40:00,27.93,27.93,27.87,27.91,97300.0,19.5173,19.5173,19.4753,19.5033,97300.0
2009-09-03 14:45:00,27.9,27.94,27.88,27.89,51700.0,19.4963,19.5243,19.4823,19.4893,51700.0
2009-09-03 14:50:00,27.88,27.9,27.87,27.89,50400.0,19.4823,19.4963,19.4753,19.4893,50400.0
2009-09-03 14:55:00,27.88,27.9,27.88,27.88,30100.0,19.4823,19.4963,19.4823,19.4823,30100.0
2009-09-03 15:00:00,27.88,27.93,27.88,27.92,54700.0,19.4823,19.5173,19.4823,19.5103,54700.0
2009-09-03 15:05:00,27.92,27.95,27.91,27.92,44600.0,19.5103,19.5312,19.5033,19.5103,44600.0
2009-09-03 15:10:00,27.91,27.92,27.86,27.9,42200.0,19.5033,19.5103,19.4683,19.4963,42200.0
2009-09-03 15:15:00,27.89,27.9,27.85,27.85,62900.0,19.4893,19.4963,19.4614,19.4614,62900.0
2009-09-03 15:20:00,27.85,27.91,27.85,27.88,80100.0,19.4614,19.5033,19.4614,19.4823,80100.0
2009-09-03 15:25:00,27.88,27.89,27.87,27.88,25900.0,19.4823,19.4893,19.4753,19.4823,25900.0
2009-09-03 15:30:00,27.87,27.98,27.87,27.95,97500.0,19.4753,19.5522,19.4753,19.5312,97500.0
2009-09-03 15:35:00,27.95,27.96,27.93,27.96,53300.0,19.5312,19.5382,19.5173,19.5382,53300.0
2009-09-03 15:40:00,27.96,27.98,27.95,27.95,119400.0,19.5382,19.5522,19.5312,19.5312,119400.0
2009-09-03 15:45:00,27.95,27.99,27.95,27.98,162900.0,19.5312,19.5592,19.5312,19.5522,162900.0
2009-09-03 15:50:00,27.98,28.06,27.98,28.05,245100.0,19.5522,19.6081,19.5522,19.6011,245100.0
2009-09-03 15:55:00,28.05,28.18,28.04,28.13,540800.0,19.6011,19.692,19.5941,19.657,540800.0
2009-09-04 09:30:00,28.32,28.44,28.0,28.2,244000.0,19.7898,19.8736,19.5662,19.7059,244000.0
2009-09-04 09:35:00,28.22,28.34,27.97,28.03,109000.0,19.7199,19.8038,19.5452,19.5871,109000.0
2009-09-04 09:40:00,28.05,28.22,28.0,28.04,77200.0,19.6011,19.7199,19.5662,19.5941,77200.0
2009-09-04 09:45:00,28.03,28.19,27.89,27.91,91700.0,19.5871,19.6989,19.4893,19.5033,91700.0
2009-09-04 09:50:00,27.91,28.0,27.8,27.99,120100.0,19.5033,19.5662,19.4264,19.5592,120100.0
2009-09-04 09:55:00,27.99,28.03,27.91,28.03,99300.0,19.5592,19.5871,19.5033,19.5871,99300.0
2009-09-04 10:00:00,28.02,28.15,28.01,28.13,84900.0,19.5802,19.671,19.5732,19.657,84900.0
2009-09-04 10:05:00,28.13,28.16,28.02,28.05,61600.0,19.657,19.678,19.5802,19.6011,61600.0
2009-09-04 10:10:00,28.06,28.11,28.02,28.11,41800.0,19.6081,19.643,19.5802,19.643,41800.0
2009-09-04 10:15:00,28.11,28.15,28.1,28.13,40900.0,19.643,19.671,19.6361,19.657,40900.0
2009-09-04 10:20:00,28.12,28.13,28.09,28.1,87100.0,19.65,19.657,19.6291,19.6361,87100.0
2009-09-04 10:25:00,28.1,28.12,28.08,28.09,74400.0,19.6361,19.65,19.6221,19.6291,74400.0
2009-09-04 10:30:00,28.08,28.11,28.04,28.08,63100.0,19.6221,19.643,19.5941,19.6221,63100.0
2009-09-04 10:35:00,28.08,28.13,28.03,28.05,69600.0,19.6221,19.657,19.5871,19.6011,69600.0
2009-09-04 10:40:00,28.05,28.07,27.99,27.99,46100.0,19.6011,19.6151,19.5592,19.5592,46100.0
2009-09-04 10:45:00,27.99,28.0,27.96,27.96,26200.0,19.5592,19.5662,19.5382,19.5382,26200.0
2009-09-04 10:50:00,27.96,27.99,27.95,27.97,47600.0,19.5382,19.5592,19.5312,19.5452,47600.0
2009-09-04 10:55:00,27.97,28.0,27.96,28.0,50300.0,19.5452,19.5662,19.5382,19.5662,50300.0
2009-09-04 11:00:00,28.0,28.02,27.96,27.98,47900.0,19.5662,19.5802,19.5382,19.5522,47900.0
2009-09-04 11:05:00,27.98,28.01,27.97,27.98,25700.0,19.5522,19.5732,19.5452,19.5522,25700.0
2009-09-04 11:10:00,27.98,28.0,27.97,28.0,28800.0,19.5522,19.5662,19.5452,19.5662,28800.0
2009-09-04 11:15:00,28.0,28.0,27.98,27.99,24500.0,19.5662,19.5662,19.5522,19.5592,24500.0
2009-09-04 11:20:00,27.99,28.0,27.92,27.92,80500.0,19.5592,19.5662,19.5103,19.5103,80500.0
2009-09-04 11:25:00,27.92,27.93,27.89,27.9,20000.0,19.5103,19.5173,19.4893,19.4963,20000.0
2009-09-04 11:30:00,27.91,27.94,27.88,27.94,58800.0,19.5033,19.5243,19.4823,19.5243,58800.0
2009-09-04 11:35:00,27.93,27.98,27.93,27.96,34100.0,19.5173,19.5522,19.5173,19.5382,34100.0
2009-09-04 11:40:00,27.96,28.0,27.96,27.97,25600.0,19.5382,19.5662,19.5382,19.5452,25600.0
2009-09-04 11:45:00,27.98,28.01,27.98,28.0,44500.0,19.5522,19.5732,19.5522,19.5662,44500.0
2009-09-04 11:50:00,27.99,28.0,27.93,27.93,52500.0,19.5592,19.5662,19.5173,19.5173,52500.0
2009-09-04 11:55:00,27.93,27.93,27.88,27.93,41800.0,19.5173,19.5173,19.4823,19.5173,41800.0
2009-09-04 12:00:00,27.93,27.97,27.92,27.97,53800.0,19.5173,19.5452,19.5103,19.5452,53800.0
2009-09-04 12:05:00,27.98,28.09,27.98,28.05,125900.0,19.5522,19.6291,19.5522,19.6011,125900.0
2009-09-04 12:10:00,28.05,28.05,27.98,28.0,57900.0,19.6011,19.6011,19.5522,19.5662,57900.0
2009-09-04 12:15:00,28.0,28.04,27.98,27.98,119200.0,19.5662,19.5941,19.5522,19.5522,119200.0
2009-09-04 12:20:00,27.99,28.04,27.98,28.02,37800.0,19.5592,19.5941,19.5522,19.5802,37800.0
2009-09-04 12:25:00,28.02,28.02,27.98,28.0,37600.0,19.5802,19.5802,19.5522,19.5662,37600.0
2009-09-04 12:30:00,28.0,28.01,27.95,27.98,69000.0,19.5662,19.5732,19.5312,19.5522,69000.0
2009-09-04 12:35:00,27.98,27.98,27.94,27.95,31100.0,19.5522,19.5522,19.5243,19.5312,31100.0
2009-09-04 12:40:00,27.95,27.95,27.92,27.92,36000.0,19.5312,19.5312,19.5103,19.5103,36000.0
2009-09-04 12:45:00,27.92,28.0,27.92,27.94,41500.0,19.5103,19.5662,19.5103,19.5243,41500.0
2009-09-04 12:50:00,27.94,28.0,27.94,27.95,48800.0,19.5243,19.5662,19.5243,19.5312,48800.0
2009-09-04 12:55:00,27.94,27.96,27.94,27.94,33100.0,19.5243,19.5382,19.5243,19.5243,33100.0
2009-09-04 13:00:00,27.95,27.95,27.92,27.95,38500.0,19.5312,19.5312,19.5103,19.5312,38500.0
2009-09-04 13:05:00,27.95,27.97,27.92,27.93,101600.0,19.5312,19.5452,19.5103,19.5173,101600.0
2009-09-04 13:10:00,27.93,27.94,27.91,27.93,71600.0,19.5173,19.5243,19.5033,19.5173,71600.0
2009-09-04 13:15:00,27.93,27.93,27.9,27.91,66800.0,19.5173,19.5173,19.4963,19.5033,66800.0
2009-09-04 13:20:00,27.92,27.96,27.92,27.94,137600.0,19.5103,19.5382,19.5103,19.5243,137600.0
2009-09-04 13:25:00,27.94,27.95,27.94,27.95,28200.0,19.5243,19.5312,19.5243,19.5312,28200.0
2009-09-04 13:30:00,27.95,27.95,27.92,27.92,54100.0,19.5312,19.5312,19.5103,19.5103,54100.0
2009-09-04 13:35:00,27.93,27.94,27.91,27.91,62500.0,19.5173,19.5243,19.5033,19.5033,62500.0
2009-09-04 13:40:00,27.91,27.93,27.9,27.92,56400.0,19.5033,19.5173,19.4963,19.5103,56400.0
2009-09-04 13:45:00,27.93,27.94,27.91,27.91,31800.0,19.5173,19.5243,19.5033,19.5033,31800.0
2009-09-04 13:50:00,27.91,27.92,27.85,27.87,51000.0,19.5033,19.5103,19.4614,19.4753,51000.0
2009-09-04 13:55:00,27.87,27.95,27.84,27.84,90700.0,19.4753,19.5312,19.4544,19.4544,90700.0
2009-09-04 14:00:00,27.85,27.88,27.84,27.87,39100.0,19.4614,19.4823,19.4544,19.4753,39100.0
2009-09-04 14:05:00,27.88,27.89,27.86,27.88,36000.0,19.4823,19.4893,19.4683,19.4823,36000.0
2009-09-04 14:10:00,27.88,27.95,27.87,27.95,132500.0,19.4823,19.5312,19.4753,19.5312,132500.0
2009-09-04 14:15:00,27.95,27.98,27.94,27.98,37800.0,19.5312,19.5522,19.5243,19.5522,37800.0
2009-09-04 14:20:00,27.98,28.02,27.97,28.02,58400.0,19.5522,19.5802,19.5452,19.5802,58400.0
2009-09-04 14:25:00,28.02,28.05,27.99,28.0,77700.0,19.5802,19.6011,19.5592,19.5662,77700.0
2009-09-04 14:30:00,28.0,28.04,28.0,28.01,98300.0,19.5662,19.5941,19.5662,19.5732,98300.0
2009-09-04 14:35:00,28.01,28.02,27.99,28.0,94700.0,19.5732,19.5802,19.5592,19.5662,94700.0
2009-09-04 14:40:00,28.01,28.04,28.0,28.03,125800.0,19.5732,19.5941,19.5662,19.5871,125800.0
2009-09-04 14:45:00,28.03,28.05,28.03,28.04,69100.0,19.5871,19.6011,19.5871,19.5941,69100.0
2009-09-04 14:50:00,28.04,28.09,28.04,28.07,38100.0,19.5941,19.6291,19.5941,19.6151,38100.0
2009-09-04 14:55:00,28.07,28.08,28.05,28.08,74700.0,19.6151,19.6221,19.6011,19.6221,74700.0
2009-09-04 15:00:00,28.08,28.08,28.04,28.06,50600.0,19.6221,19.6221,19.5941,19.6081,50600.0
2009-09-04 15:05:00,28.05,28.06,28.01,28.02,85800.0,19.6011,19.6081,19.5732,19.5802,85800.0
2009-09-04 15:10:00,28.02,28.03,28.0,28.0,88500.0,19.5802,19.5871,19.5662,19.5662,88500.0
2009-09-04 15:15:00,28.0,28.03,27.99,28.02,67800.0,19.5662,19.5871,19.5592,19.5802,67800.0
2009-09-04 15:20:00,28.03,28.07,28.03,28.03,37800.0,19.5871,19.6151,19.5871,19.5871,37800.0
2009-09-04 15:25:00,28.03,28.06,28.02,28.05,42100.0,19.5871,19.6081,19.5802,19.6011,42100.0
2009-09-04 15:30:00,28.06,28.07,27.99,28.02,90600.0,19.6081,19.6151,19.5592,19.5802,90600.0
2009-09-04 15:35:00,28.02,28.04,27.99,28.02,132100.0,19.5802,19.5941,19.5592,19.5802,132100.0
2009-09-04 15:40:00,28.02,28.06,28.02,28.02,178000.0,19.5802,19.6081,19.5802,19.5802,178000.0
2009-09-04 15:45:00,28.02,28.06,28.01,28.03,431400.0,19.5802,19.6081,19.5732,19.5871,431400.0
2009-09-04 15:50:00,28.03,28.07,28.02,28.04,194200.0,19.5871,19.6151,19.5802,19.5941,194200.0
2009-09-04 15:55:00,28.03,28.09,28.03,28.09,425700.0,19.5871,19.6291,19.5871,19.6291,425700.0
2009-09-08 09:30:00,28.45,28.47,28.09,28.2,255900.0,19.8806,19.8946,19.6291,19.7059,255900.0
2009-09-08 09:35:00,28.21,28.35,28.17,28.31,220200.0,19.7129,19.8108,19.685,19.7828,220200.0
2009-09-08 09:40:00,28.3,28.38,28.24,28.28,188400.0,19.7758,19.8317,19.7339,19.7618,188400.0
2009-09-08 09:45:00,28.29,28.43,28.27,28.39,173000.0,19.7688,19.8667,19.7549,19.8387,173000.0
2009-09-08 09:50:00,28.38,28.46,28.36,28.37,160100.0,19.8317,19.8876,19.8177,19.8247,160100.0
2009-09-08 09:55:00,28.37,28.38,28.26,28.27,164100.0,19.8247,19.8317,19.7479,19.7549,164100.0
2009-09-08 10:00:00,28.26,28.29,28.2,28.23,213600.0,19.7479,19.7688,19.7059,19.7269,213600.0
2009-09-08 10:05:00,28.22,28.28,28.18,28.28,167900.0,19.7199,19.7618,19.692,19.7618,167900.0
2009-09-08 10:10:00,28.27,28.35,28.27,28.3,84300.0,19.7549,19.8108,19.7549,19.7758,84300.0
2009-09-08 10:15:00,28.31,28.42,28.3,28.42,131600.0,19.7828,19.8597,19.7758,19.8597,131600.0
2009-09-08 10:20:00,28.39,28.42,28.22,28.31,180100.0,19.8387,19.8597,19.7199,19.7828,180100.0
2009-09-08 10:25:00,28.31,28.36,28.29,28.34,110900.0,19.7828,19.8177,19.7688,19.8038,110900.0
2009-09-08 10:30:00,28.34,28.37,28.31,28.32,131000.0,19.8038,19.8247,19.7828,19.7898,131000.0
2009-09-08 10:35:00,28.32,28.39,28.27,28.3,184400.0,19.7898,19.8387,19.7549,19.7758,184400.0
2009-09-08 10:40:00,28.29,28.31,28.26,28.29,93100.0,19.7688,19.7828,19.7479,19.7688,93100.0
2009-09-08 10:45:00,28.29,28.3,28.27,28.28,89700.0,19.7688,19.7758,19.7549,19.7618,89700.0
2009-09-08 10:50:00,28.29,28.32,28.28,28.29,137800.0,19.7688,19.7898,19.7618,19.7688,137800.0
2009-09-08 10:55:00,28.29,28.38,28.29,28.36,58200.0,19.7688,19.8317,19.7688,19.8177,58200.0
2009-09-08 11:00:00,28.36,28.39,28.33,28.37,56300.0,19.8177,19.8387,19.7968,19.8247,56300.0
2009-09-08 11:05:00,28.37,28.37,28.3,28.31,75800.0,19.8247,19.8247,19.7758,19.7828,75800.0
2009-09-08 11:10:00,28.32,28.37,28.31,28.35,43100.0,19.7898,19.8247,19.7828,19.8108,43100.0
2009-09-08 11:15:00,28.35,28.38,28.34,28.38,31500.0,19.8108,19.8317,19.8038,19.8317,31500.0
2009-09-08 11:20:00,28.38,28.4,28.36,28.37,36400.0,19.8317,19.8457,19.8177,19.8247,36400.0
2009-09-08 11:25:00,28.37,28.41,28.36,28.36,80700.0,19.8247,19.8527,19.8177,19.8177,80700.0
2009-09-08 11:30:00,28.36,28.4,28.36,28.36,40900.0,19.8177,19.8457,19.8177,19.8177,40900.0
2009-09-08 11:35:00,28.35,28.37,28.29,28.3,58100.0,19.8108,19.8247,19.7688,19.7758,58100.0
2009-09-08 11:40:00,28.31,28.31,28.27,28.28,28000.0,19.7828,19.7828,19.7549,19.7618,28000.0
2009-09-08 11:45:00,28.27,28.29,28.24,28.25,94400.0,19.7549,19.7688,19.7339,19.7409,94400.0
2009-09-08 11:50:00,28.24,28.32,28.23,28.24,122500.0,19.7339,19.7898,19.7269,19.7339,122500.0
2009-09-08 11:55:00,28.25,28.32,28.24,28.32,68000.0,19.7409,19.7898,19.7339,19.7898,68000.0
2009-09-08 12:00:00,28.32,28.32,28.3,28.3,38200.0,19.7898,19.7898,19.7758,19.7758,38200.0
2009-09-08 12:05:00,28.3,28.32,28.28,28.31,39600.0,19.7758,19.7898,19.7618,19.7828,39600.0
2009-09-08 12:10:00,28.31,28.36,28.31,28.36,64100.0,19.7828,19.8177,19.7828,19.8177,64100.0
2009-09-08 12:15:00,28.36,28.39,28.35,28.37,23000.0,19.8177,19.8387,19.8108,19.8247,23000.0
2009-09-08 12:20:00,28.38,28.38,28.33,28.34,26500.0,19.8317,19.8317,19.7968,19.8038,26500.0
2009-09-08 12:25:00,28.34,28.42,28.34,28.39,72900.0,19.8038,19.8597,19.8038,19.8387,72900.0
2009-09-08 12:30:00,28.39,28.43,28.38,28.38,49300.0,19.8387,19.8667,19.8317,19.8317,49300.0
2009-09-08 12:35:00,28.39,28.43,28.38,28.43,22100.0,19.8387,19.8667,19.8317,19.8667,22100.0
2009-09-08 12:40:00,28.42,28.43,28.37,28.37,62300.0,19.8597,19.8667,19.8247,19.8247,62300.0
2009-09-08 12:45:00,28.38,28.39,28.31,28.32,58200.0,19.8317,19.8387,19.7828,19.7898,58200.0
2009-09-08 12:50:00,28.31,28.32,28.3,28.3,119100.0,19.7828,19.7898,19.7758,19.7758,119100.0
2009-09-08 12:55:00,28.31,28.32,28.3,28.31,76900.0,19.7828,19.7898,19.7758,19.7828,76900.0
2009-09-08 13:00:00,28.31,28.34,28.31,28.34,36300.0,19.7828,19.8038,19.7828,19.8038,36300.0
2009-09-08 13:05:00,28.33,28.42,28.33,28.36,58800.0,19.7968,19.8597,19.7968,19.8177,58800.0
2009-09-08 13:10:00,28.36,28.36,28.28,28.28,99500.0,19.8177,19.8177,19.7618,19.7618,99500.0
2009-09-08 13:15:00,28.28,28.35,28.28,28.34,37500.0,19.7618,19.8108,19.7618,19.8038,37500.0
2009-09-08 13:20:00,28.34,28.38,28.33,28.38,23600.0,19.8038,19.8317,19.7968,19.8317,23600.0
2009-09-08 13:25:00,28.38,28.4,28.34,28.4,34000.0,19.8317,19.8457,19.8038,19.8457,34000.0
2009-09-08 13:30:00,28.41,28.43,28.36,28.37,31400.0,19.8527,19.8667,19.8177,19.8247,31400.0
2009-09-08 13:35:00,28.37,28.37,28.34,28.37,37000.0,19.8247,19.8247,19.8038,19.8247,37000.0
2009-09-08 13:40:00,28.36,28.41,28.36,28.37,26000.0,19.8177,19.8527,19.8177,19.8247,26000.0
2009-09-08 13:45:00,28.38,28.39,28.36,28.38,75000.0,19.8317,19.8387,19.8177,19.8317,75000.0
2009-09-08 13:50:00,28.38,28.42,28.38,28.39,56600.0,19.8317,19.8597,19.8317,19.8387,56600.0
2009-09-08 13:55:00,28.39,28.43,28.39,28.43,34200.0,19.8387,19.8667,19.8387,19.8667,34200.0
2009-09-08 14:00:00,28.43,28.45,28.38,28.39,47200.0,19.8667,19.8806,19.8317,19.8387,47200.0
2009-09-08 14:05:00,28.39,28.45,28.38,28.44,24300.0,19.8387,19.8806,19.8317,19.8736,24300.0
2009-09-08 14:10:00,28.45,28.47,28.44,28.46,19600.0,19.8806,19.8946,19.8736,19.8876,19600.0
2009-09-08 14:15:00,28.47,28.47,28.43,28.46,25200.0,19.8946,19.8946,19.8667,19.8876,25200.0
2009-09-08 14:20:00,28.46,28.5,28.45,28.46,28800.0,19.8876,19.9156,19.8806,19.8876,28800.0
2009-09-08 14:25:00,28.45,28.46,28.44,28.45,33200.0,19.8806,19.8876,19.8736,19.8806,33200.0
2009-09-08 14:30:00,28.45,28.45,28.39,28.39,59800.0,19.8806,19.8806,19.8387,19.8387,59800.0
2009-09-08 14:35:00,28.4,28.43,28.39,28.42,35500.0,19.8457,19.8667,19.8387,19.8597,35500.0
2009-09-08 14:40:00,28.43,28.47,28.42,28.42,50600.0,19.8667,19.8946,19.8597,19.8597,50600.0
2009-09-08 14:45:00,28.41,28.43,28.4,28.42,41000.0,19.8527,19.8667,19.8457,19.8597,41000.0
2009-09-08 14:50:00,28.41,28.42,28.41,28.41,15000.0,19.8527,19.8597,19.8527,19.8527,15000.0
2009-09-08 14:55:00,28.41,28.45,28.41,28.43,48400.0,19.8527,19.8806,19.8527,19.8667,48400.0
2009-09-08 15:00:00,28.43,28.43,28.35,28.39,117800.0,19.8667,19.8667,19.8108,19.8387,117800.0
2009-09-08 15:05:00,28.4,28.4,28.35,28.38,63700.0,19.8457,19.8457,19.8108,19.8317,63700.0
2009-09-08 15:10:00,28.37,28.39,28.34,28.36,103900.0,19.8247,19.8387,19.8038,19.8177,103900.0
2009-09-08 15:15:00,28.36,28.41,28.36,28.4,97200.0,19.8177,19.8527,19.8177,19.8457,97200.0
2009-09-08 15:20:00,28.4,28.42,28.35,28.41,93700.0,19.8457,19.8597,19.8108,19.8527,93700.0
2009-09-08 15:25:00,28.42,28.46,28.41,28.44,69900.0,19.8597,19.8876,19.8527,19.8736,69900.0
2009-09-08 15:30:00,28.44,28.5,28.43,28.5,52500.0,19.8736,19.9156,19.8667,19.9156,52500.0
2009-09-08 15:35:00,28.5,28.5,28.47,28.49,51900.0,19.9156,19.9156,19.8946,19.9086,51900.0
2009-09-08 15:40:00,28.49,28.49,28.42,28.44,84700.0,19.9086,19.9086,19.8597,19.8736,84700.0
2009-09-08 15:45:00,28.45,28.47,28.42,28.46,97600.0,19.8806,19.8946,19.8597,19.8876,97600.0
2009-09-08 15:50:00,28.46,28.48,28.45,28.46,124200.0,19.8876,19.9016,19.8806,19.8876,124200.0
2009-09-08 15:55:00,28.47,28.51,28.45,28.5,321800.0,19.8946,19.9226,19.8806,19.9156,321800.0
2009-09-09 09:30:00,28.51,28.76,28.36,28.45,252800.0,19.9226,20.0973,19.8177,19.8806,252800.0
2009-09-09 09:35:00,28.45,28.68,28.44,28.6,137900.0,19.8806,20.0414,19.8736,19.9855,137900.0
2009-09-09 09:40:00,28.61,28.64,28.47,28.64,137400.0,19.9924,20.0134,19.8946,20.0134,137400.0
2009-09-09 09:45:00,28.61,28.71,28.57,28.7,108000.0,19.9924,20.0623,19.9645,20.0553,108000.0
2009-09-09 09:50:00,28.71,28.75,28.61,28.65,118000.0,20.0623,20.0903,19.9924,20.0204,118000.0
2009-09-09 09:55:00,28.64,28.67,28.57,28.57,52000.0,20.0134,20.0344,19.9645,19.9645,52000.0
2009-09-09 10:00:00,28.58,28.64,28.57,28.64,106600.0,19.9715,20.0134,19.9645,20.0134,106600.0
2009-09-09 10:05:00,28.64,28.67,28.61,28.65,66400.0,20.0134,20.0344,19.9924,20.0204,66400.0
2009-09-09 10:10:00,28.66,28.69,28.63,28.69,86700.0,20.0274,20.0483,20.0064,20.0483,86700.0
2009-09-09 10:15:00,28.69,28.7,28.65,28.66,74000.0,20.0483,20.0553,20.0204,20.0274,74000.0
2009-09-09 10:20:00,28.66,28.67,28.6,28.64,56600.0,20.0274,20.0344,19.9855,20.0134,56600.0
2009-09-09 10:25:00,28.64,28.65,28.61,28.64,40000.0,20.0134,20.0204,19.9924,20.0134,40000.0
2009-09-09 10:30:00,28.64,28.66,28.58,28.58,81000.0,20.0134,20.0274,19.9715,19.9715,81000.0
2009-09-09 10:35:00,28.59,28.64,28.58,28.62,51400.0,19.9785,20.0134,19.9715,19.9994,51400.0
2009-09-09 10:40:00,28.63,28.64,28.6,28.64,62800.0,20.0064,20.0134,19.9855,20.0134,62800.0
2009-09-09 10:45:00,28.64,28.64,28.59,28.63,100100.0,20.0134,20.0134,19.9785,20.0064,100100.0
2009-09-09 10:50:00,28.63,28.64,28.6,28.63,109100.0,20.0064,20.0134,19.9855,20.0064,109100.0
2009-09-09 10:55:00,28.64,28.71,28.64,28.68,88000.0,20.0134,20.0623,20.0134,20.0414,88000.0
2009-09-09 11:00:00,28.68,28.71,28.67,28.69,170900.0,20.0414,20.0623,20.0344,20.0483,170900.0
2009-09-09 11:05:00,28.69,28.71,28.55,28.55,186800.0,20.0483,20.0623,19.9505,19.9505,186800.0
2009-09-09 11:10:00,28.57,28.57,28.54,28.55,91600.0,19.9645,19.9645,19.9435,19.9505,91600.0
2009-09-09 11:15:00,28.55,28.56,28.54,28.54,70700.0,19.9505,19.9575,19.9435,19.9435,70700.0
2009-09-09 11:20:00,28.54,28.6,28.54,28.6,67700.0,19.9435,19.9855,19.9435,19.9855,67700.0
2009-09-09 11:25:00,28.6,28.71,28.58,28.65,181900.0,19.9855,20.0623,19.9715,20.0204,181900.0
2009-09-09 11:30:00,28.65,28.72,28.65,28.71,147900.0,20.0204,20.0693,20.0204,20.0623,147900.0
2009-09-09 11:35:00,28.72,28.75,28.65,28.71,115600.0,20.0693,20.0903,20.0204,20.0623,115600.0
2009-09-09 11:40:00,28.72,28.85,28.67,28.79,88200.0,20.0693,20.1602,20.0344,20.1182,88200.0
2009-09-09 11:45:00,28.85,28.86,28.79,28.84,82400.0,20.1602,20.1671,20.1182,20.1532,82400.0
2009-09-09 11:50:00,28.84,28.88,28.84,28.88,63100.0,20.1532,20.1811,20.1532,20.1811,63100.0
2009-09-09 11:55:00,28.88,28.9,28.85,28.89,99000.0,20.1811,20.1951,20.1602,20.1881,99000.0
2009-09-09 12:00:00,28.89,28.91,28.88,28.91,57700.0,20.1881,20.2021,20.1811,20.2021,57700.0
2009-09-09 12:05:00,28.9,28.91,28.88,28.89,42100.0,20.1951,20.2021,20.1811,20.1881,42100.0
2009-09-09 12:10:00,28.89,28.89,28.88,28.89,14900.0,20.1881,20.1881,20.1811,20.1881,14900.0
2009-09-09 12:15:00,28.89,28.89,28.88,28.89,28100.0,20.1881,20.1881,20.1811,20.1881,28100.0
2009-09-09 12:20:00,28.88,28.89,28.87,28.89,36600.0,20.1811,20.1881,20.1741,20.1881,36600.0
2009-09-09 12:25:00,28.89,28.92,28.89,28.92,26400.0,20.1881,20.2091,20.1881,20.2091,26400.0
2009-09-09 12:30:00,28.91,28.92,28.84,28.84,59400.0,20.2021,20.2091,20.1532,20.1532,59400.0
2009-09-09 12:35:00,28.84,28.85,28.81,28.83,44600.0,20.1532,20.1602,20.1322,20.1462,44600.0
2009-09-09 12:40:00,28.83,28.84,28.82,28.84,25600.0,20.1462,20.1532,20.1392,20.1532,25600.0
2009-09-09 12:45:00,28.84,28.91,28.84,28.91,42200.0,20.1532,20.2021,20.1532,20.2021,42200.0
2009-09-09 12:50:00,28.9,28.95,28.9,28.91,49400.0,20.1951,20.23,20.1951,20.2021,49400.0
2009-09-09 12:55:00,28.91,28.96,28.91,28.95,58100.0,20.2021,20.237,20.2021,20.23,58100.0
2009-09-09 13:00:00,28.96,28.99,28.92,28.94,111600.0,20.237,20.258,20.2091,20.223,111600.0
2009-09-09 13:05:00,28.95,29.0,28.94,28.99,40300.0,20.23,20.265,20.223,20.258,40300.0
2009-09-09 13:10:00,28.98,29.02,28.98,29.02,53600.0,20.251,20.2789,20.251,20.2789,53600.0
2009-09-09 13:15:00,29.02,29.06,29.01,29.02,55600.0,20.2789,20.3069,20.272,20.2789,55600.0
2009-09-09 13:20:00,29.02,29.05,29.01,29.05,39100.0,20.2789,20.2999,20.272,20.2999,39100.0
2009-09-09 13:25:00,29.04,29.04,29.0,29.02,52500.0,20.2929,20.2929,20.265,20.2789,52500.0
2009-09-09 13:30:00,29.01,29.04,29.01,29.02,24900.0,20.272,20.2929,20.272,20.2789,24900.0
2009-09-09 13:35:00,29.02,29.06,29.01,29.06,43100.0,20.2789,20.3069,20.272,20.3069,43100.0
2009-09-09 13:40:00,29.06,29.06,29.0,29.04,104600.0,20.3069,20.3069,20.265,20.2929,104600.0
2009-09-09 13:45:00,29.04,29.04,29.0,29.0,36300.0,20.2929,20.2929,20.265,20.265,36300.0
2009-09-09 13:50:00,29.0,29.02,28.99,29.0,79400.0,20.265,20.2789,20.258,20.265,79400.0
2009-09-09 13:55:00,29.0,29.03,29.0,29.02,40000.0,20.265,20.2859,20.265,20.2789,40000.0
2009-09-09 14:00:00,29.02,29.06,29.02,29.04,61900.0,20.2789,20.3069,20.2789,20.2929,61900.0
2009-09-09 14:05:00,29.05,29.05,28.99,29.0,56800.0,20.2999,20.2999,20.258,20.265,56800.0
2009-09-09 14:10:00,29.0,29.01,28.91,28.92,68200.0,20.265,20.272,20.2021,20.2091,68200.0
2009-09-09 14:15:00,28.92,28.96,28.9,28.96,49500.0,20.2091,20.237,20.1951,20.237,49500.0
2009-09-09 14:20:00,28.96,28.96,28.9,28.93,56600.0,20.237,20.237,20.1951,20.2161,56600.0
2009-09-09 14:25:00,28.92,28.92,28.89,28.92,53000.0,20.2091,20.2091,20.1881,20.2091,53000.0
2009-09-09 14:30:00,28.91,28.98,28.91,28.92,56200.0,20.2021,20.251,20.2021,20.2091,56200.0
2009-09-09 14:35:00,28.92,28.93,28.9,28.92,46800.0,20.2091,20.2161,20.1951,20.2091,46800.0
2009-09-09 14:40:00,28.92,28.95,28.89,28.93,91500.0,20.2091,20.23,20.1881,20.2161,91500.0
2009-09-09 14:45:00,28.94,28.94,28.88,28.88,78500.0,20.223,20.223,20.1811,20.1811,78500.0
2009-09-09 14:50:00,28.88,28.89,28.82,28.83,141300.0,20.1811,20.1881,20.1392,20.1462,141300.0
2009-09-09 14:55:00,28.84,28.89,28.82,28.86,37600.0,20.1532,20.1881,20.1392,20.1671,37600.0
2009-09-09 15:00:00,28.87,28.89,28.83,28.87,56500.0,20.1741,20.1881,20.1462,20.1741,56500.0
2009-09-09 15:05:00,28.88,28.89,28.85,28.86,55900.0,20.1811,20.1881,20.1602,20.1671,55900.0
2009-09-09 15:10:00,28.86,28.94,28.86,28.93,51900.0,20.1671,20.223,20.1671,20.2161,51900.0
2009-09-09 15:15:00,28.93,28.95,28.92,28.92,74800.0,20.2161,20.23,20.2091,20.2091,74800.0
2009-09-09 15:20:00,28.93,28.95,28.87,28.92,97900.0,20.2161,20.23,20.1741,20.2091,97900.0
2009-09-09 15:25:00,28.93,28.95,28.9,28.91,79500.0,20.2161,20.23,20.1951,20.2021,79500.0
2009-09-09 15:30:00,28.92,28.95,28.88,28.92,116200.0,20.2091,20.23,20.1811,20.2091,116200.0
2009-09-09 15:35:00,28.92,28.97,28.9,28.97,95100.0,20.2091,20.244,20.1951,20.244,95100.0
2009-09-09 15:40:00,28.97,29.04,28.97,29.03,170000.0,20.244,20.2929,20.244,20.2859,170000.0
2009-09-09 15:45:00,29.03,29.13,29.02,29.13,212800.0,20.2859,20.3558,20.2789,20.3558,212800.0
2009-09-09 15:50:00,29.13,29.17,29.08,29.1,435800.0,20.3558,20.3838,20.3209,20.3348,435800.0
2009-09-09 15:55:00,29.09,29.12,29.07,29.12,533400.0,20.3279,20.3488,20.3139,20.3488,533400.0
2009-09-10 09:30:00,28.9,29.04,28.86,28.91,156400.0,20.1951,20.2929,20.1671,20.2021,156400.0
2009-09-10 09:35:00,28.92,28.93,28.75,28.77,127800.0,20.2091,20.2161,20.0903,20.1042,127800.0
2009-09-10 09:40:00,28.77,28.82,28.6,28.63,185500.0,20.1042,20.1392,19.9855,20.0064,185500.0
2009-09-10 09:45:00,28.63,28.78,28.62,28.75,126100.0,20.0064,20.1112,19.9994,20.0903,126100.0
2009-09-10 09:50:00,28.75,28.75,28.62,28.68,104200.0,20.0903,20.0903,19.9994,20.0414,104200.0
2009-09-10 09:55:00,28.68,28.72,28.64,28.66,76900.0,20.0414,20.0693,20.0134,20.0274,76900.0
2009-09-10 10:00:00,28.65,28.8,28.65,28.77,147000.0,20.0204,20.1252,20.0204,20.1042,147000.0
2009-09-10 10:05:00,28.77,28.81,28.73,28.76,52000.0,20.1042,20.1322,20.0763,20.0973,52000.0
2009-09-10 10:10:00,28.76,28.81,28.73,28.77,151300.0,20.0973,20.1322,20.0763,20.1042,151300.0
2009-09-10 10:15:00,28.78,28.81,28.75,28.79,115200.0,20.1112,20.1322,20.0903,20.1182,115200.0
2009-09-10 10:20:00,28.79,28.8,28.76,28.79,144300.0,20.1182,20.1252,20.0973,20.1182,144300.0
2009-09-10 10:25:00,28.79,28.8,28.77,28.79,88800.0,20.1182,20.1252,20.1042,20.1182,88800.0
2009-09-10 10:30:00,28.79,28.8,28.73,28.75,163300.0,20.1182,20.1252,20.0763,20.0903,163300.0
2009-09-10 10:35:00,28.75,28.81,28.75,28.8,99400.0,20.0903,20.1322,20.0903,20.1252,99400.0
2009-09-10 10:40:00,28.8,28.81,28.75,28.77,76800.0,20.1252,20.1322,20.0903,20.1042,76800.0
2009-09-10 10:45:00,28.77,28.84,28.76,28.84,150500.0,20.1042,20.1532,20.0973,20.1532,150500.0
2009-09-10 10:50:00,28.84,28.91,28.79,28.85,195200.0,20.1532,20.2021,20.1182,20.1602,195200.0
2009-09-10 10:55:00,28.85,28.88,28.81,28.84,152700.0,20.1602,20.1811,20.1322,20.1532,152700.0
2009-09-10 11:00:00,28.83,28.85,28.77,28.8,77700.0,20.1462,20.1602,20.1042,20.1252,77700.0
2009-09-10 11:05:00,28.8,28.85,28.79,28.84,154200.0,20.1252,20.1602,20.1182,20.1532,154200.0
2009-09-10 11:10:00,28.84,28.85,28.83,28.85,84100.0,20.1532,20.1602,20.1462,20.1602,84100.0
2009-09-10 11:15:00,28.84,28.87,28.78,28.78,182800.0,20.1532,20.1741,20.1112,20.1112,182800.0
2009-09-10 11:20:00,28.79,28.85,28.79,28.85,66200.0,20.1182,20.1602,20.1182,20.1602,66200.0
2009-09-10 11:25:00,28.84,28.87,28.84,28.84,35400.0,20.1532,20.1741,20.1532,20.1532,35400.0
2009-09-10 11:30:00,28.85,28.85,28.82,28.83,24000.0,20.1602,20.1602,20.1392,20.1462,24000.0
2009-09-10 11:35:00,28.82,28.84,28.81,28.84,29200.0,20.1392,20.1532,20.1322,20.1532,29200.0
2009-09-10 11:40:00,28.84,28.86,28.82,28.82,152700.0,20.1532,20.1671,20.1392,20.1392,152700.0
2009-09-10 11:45:00,28.82,28.82,28.79,28.8,24500.0,20.1392,20.1392,20.1182,20.1252,24500.0
2009-09-10 11:50:00,28.79,28.8,28.74,28.74,66300.0,20.1182,20.1252,20.0833,20.0833,66300.0
2009-09-10 11:55:00,28.74,28.75,28.68,28.74,129400.0,20.0833,20.0903,20.0414,20.0833,129400.0
2009-09-10 12:00:00,28.74,28.77,28.73,28.77,58600.0,20.0833,20.1042,20.0763,20.1042,58600.0
2009-09-10 12:05:00,28.77,28.82,28.77,28.82,22700.0,20.1042,20.1392,20.1042,20.1392,22700.0
2009-09-10 12:10:00,28.82,28.84,28.81,28.84,33100.0,20.1392,20.1532,20.1322,20.1532,33100.0
2009-09-10 12:15:00,28.84,28.84,28.75,28.76,44400.0,20.1532,20.1532,20.0903,20.0973,44400.0
2009-09-10 12:20:00,28.76,28.81,28.75,28.81,30200.0,20.0973,20.1322,20.0903,20.1322,30200.0
2009-09-10 12:25:00,28.8,28.84,28.8,28.81,35700.0,20.1252,20.1532,20.1252,20.1322,35700.0
2009-09-10 12:30:00,28.82,28.82,28.81,28.82,9900.0,20.1392,20.1392,20.1322,20.1392,9900.0
2009-09-10 12:35:00,28.82,28.82,28.81,28.82,16900.0,20.1392,20.1392,20.1322,20.1392,16900.0
2009-09-10 12:40:00,28.83,28.85,28.81,28.82,43100.0,20.1462,20.1602,20.1322,20.1392,43100.0
2009-09-10 12:45:00,28.82,28.85,28.81,28.83,28900.0,20.1392,20.1602,20.1322,20.1462,28900.0
2009-09-10 12:50:00,28.83,28.84,28.82,28.83,18900.0,20.1462,20.1532,20.1392,20.1462,18900.0
2009-09-10 12:55:00,28.83,28.85,28.81,28.81,83300.0,20.1462,20.1602,20.1322,20.1322,83300.0
2009-09-10 13:00:00,28.81,28.86,28.78,28.86,188800.0,20.1322,20.1671,20.1112,20.1671,188800.0
2009-09-10 13:05:00,28.86,28.91,28.82,28.85,109700.0,20.1671,20.2021,20.1392,20.1602,109700.0
2009-09-10 13:10:00,28.85,28.86,28.81,28.83,40000.0,20.1602,20.1671,20.1322,20.1462,40000.0
2009-09-10 13:15:00,28.83,28.84,28.8,28.8,43800.0,20.1462,20.1532,20.1252,20.1252,43800.0
2009-09-10 13:20:00,28.8,28.82,28.79,28.81,51100.0,20.1252,20.1392,20.1182,20.1322,51100.0
2009-09-10 13:25:00,28.81,28.82,28.8,28.81,18900.0,20.1322,20.1392,20.1252,20.1322,18900.0
2009-09-10 13:30:00,28.81,28.85,28.81,28.82,50900.0,20.1322,20.1602,20.1322,20.1392,50900.0
2009-09-10 13:35:00,28.82,28.85,28.82,28.84,27200.0,20.1392,20.1602,20.1392,20.1532,27200.0
2009-09-10 13:40:00,28.85,28.86,28.82,28.83,58100.0,20.1602,20.1671,20.1392,20.1462,58100.0
2009-09-10 13:45:00,28.83,28.95,28.83,28.93,58000.0,20.1462,20.23,20.1462,20.2161,58000.0
2009-09-10 13:50:00,28.93,28.98,28.9,28.94,160400.0,20.2161,20.251,20.1951,20.223,160400.0
2009-09-10 13:55:00,28.94,29.02,28.93,28.99,74100.0,20.223,20.2789,20.2161,20.258,74100.0
2009-09-10 14:00:00,28.99,29.04,28.97,28.97,47800.0,20.258,20.2929,20.244,20.244,47800.0
2009-09-10 14:05:00,28.97,29.02,28.96,28.97,104800.0,20.244,20.2789,20.237,20.244,104800.0
2009-09-10 14:10:00,28.98,28.99,28.95,28.97,25700.0,20.251,20.258,20.23,20.244,25700.0
2009-09-10 14:15:00,28.96,28.98,28.94,28.98,37400.0,20.237,20.251,20.223,20.251,37400.0
2009-09-10 14:20:00,28.97,29.0,28.96,29.0,32100.0,20.244,20.265,20.237,20.265,32100.0
2009-09-10 14:25:00,28.99,29.0,28.94,28.94,68000.0,20.258,20.265,20.223,20.223,68000.0
2009-09-10 14:30:00,28.94,28.99,28.93,28.94,81100.0,20.223,20.258,20.2161,20.223,81100.0
2009-09-10 14:35:00,28.93,28.97,28.93,28.95,37300.0,20.2161,20.244,20.2161,20.23,37300.0
2009-09-10 14:40:00,28.95,28.98,28.93,28.97,123800.0,20.23,20.251,20.2161,20.244,123800.0
2009-09-10 14:45:00,28.97,28.99,28.94,28.96,118200.0,20.244,20.258,20.223,20.237,118200.0
2009-09-10 14:50:00,28.97,29.03,28.96,29.03,57500.0,20.244,20.2859,20.237,20.2859,57500.0
2009-09-10 14:55:00,29.02,29.05,29.02,29.03,38000.0,20.2789,20.2999,20.2789,20.2859,38000.0
2009-09-10 15:00:00,29.03,29.04,28.98,28.99,95900.0,20.2859,20.2929,20.251,20.258,95900.0
2009-09-10 15:05:00,28.98,28.99,28.88,28.92,137400.0,20.251,20.258,20.1811,20.2091,137400.0
2009-09-10 15:10:00,28.93,28.96,28.9,28.95,79300.0,20.2161,20.237,20.1951,20.23,79300.0
2009-09-10 15:15:00,28.95,29.0,28.92,28.98,124000.0,20.23,20.265,20.2091,20.251,124000.0
2009-09-10 15:20:00,28.97,29.0,28.95,28.98,80700.0,20.244,20.265,20.23,20.251,80700.0
2009-09-10 15:25:00,28.98,29.05,28.97,29.05,100500.0,20.251,20.2999,20.244,20.2999,100500.0
2009-09-10 15:30:00,29.04,29.08,29.04,29.08,135000.0,20.2929,20.3209,20.2929,20.3209,135000.0
2009-09-10 15:35:00,29.08,29.1,29.04,29.1,92300.0,20.3209,20.3348,20.2929,20.3348,92300.0
2009-09-10 15:40:00,29.1,29.14,29.09,29.1,136700.0,20.3348,20.3628,20.3279,20.3348,136700.0
2009-09-10 15:45:00,29.1,29.17,29.1,29.16,174400.0,20.3348,20.3838,20.3348,20.3768,174400.0
2009-09-10 15:50:00,29.17,29.2,29.15,29.16,243300.0,20.3838,20.4047,20.3698,20.3768,243300.0
2009-09-10 15:55:00,29.16,29.21,29.14,29.21,396000.0,20.3768,20.4117,20.3628,20.4117,396000.0
2009-09-11 09:30:00,29.17,29.35,29.16,29.32,158700.0,20.3838,20.5095,20.3768,20.4886,158700.0
2009-09-11 09:35:00,29.33,29.44,29.25,29.41,123100.0,20.4956,20.5724,20.4397,20.5515,123100.0
2009-09-11 09:40:00,29.4,29.42,29.28,29.32,81400.0,20.5445,20.5585,20.4606,20.4886,81400.0
2009-09-11 09:45:00,29.33,29.34,29.27,29.3,60900.0,20.4956,20.5026,20.4536,20.4746,60900.0
2009-09-11 09:50:00,29.29,29.36,29.28,29.35,48300.0,20.4676,20.5165,20.4606,20.5095,48300.0
2009-09-11 09:55:00,29.36,29.42,29.29,29.37,112700.0,20.5165,20.5585,20.4676,20.5235,112700.0
2009-09-11 10:00:00,29.37,29.44,29.28,29.33,135100.0,20.5235,20.5724,20.4606,20.4956,135100.0
2009-09-11 10:05:00,29.34,29.34,29.25,29.33,131100.0,20.5026,20.5026,20.4397,20.4956,131100.0
2009-09-11 10:10:00,29.32,29.37,29.31,29.34,141500.0,20.4886,20.5235,20.4816,20.5026,141500.0
2009-09-11 10:15:00,29.33,29.34,29.28,29.32,108000.0,20.4956,20.5026,20.4606,20.4886,108000.0
2009-09-11 10:20:00,29.31,29.34,29.29,29.31,170800.0,20.4816,20.5026,20.4676,20.4816,170800.0
2009-09-11 10:25:00,29.32,29.36,29.27,29.33,116500.0,20.4886,20.5165,20.4536,20.4956,116500.0
2009-09-11 10:30:00,29.34,29.4,29.33,29.39,61900.0,20.5026,20.5445,20.4956,20.5375,61900.0
2009-09-11 10:35:00,29.38,29.48,29.38,29.48,114700.0,20.5305,20.6004,20.5305,20.6004,114700.0
2009-09-11 10:40:00,29.47,29.48,29.37,29.39,110700.0,20.5934,20.6004,20.5235,20.5375,110700.0
2009-09-11 10:45:00,29.4,29.42,29.38,29.41,81000.0,20.5445,20.5585,20.5305,20.5515,81000.0
2009-09-11 10:50:00,29.4,29.41,29.36,29.39,114100.0,20.5445,20.5515,20.5165,20.5375,114100.0
2009-09-11 10:55:00,29.38,29.39,29.31,29.32,133900.0,20.5305,20.5375,20.4816,20.4886,133900.0
2009-09-11 11:00:00,29.32,29.38,29.31,29.36,68600.0,20.4886,20.5305,20.4816,20.5165,68600.0
2009-09-11 11:05:00,29.36,29.4,29.33,29.33,71800.0,20.5165,20.5445,20.4956,20.4956,71800.0
2009-09-11 11:10:00,29.33,29.34,29.26,29.27,111100.0,20.4956,20.5026,20.4467,20.4536,111100.0
2009-09-11 11:15:00,29.27,29.3,29.23,29.24,69000.0,20.4536,20.4746,20.4257,20.4327,69000.0
2009-09-11 11:20:00,29.24,29.25,29.21,29.25,40300.0,20.4327,20.4397,20.4117,20.4397,40300.0
2009-09-11 11:25:00,29.24,29.28,29.22,29.24,164400.0,20.4327,20.4606,20.4187,20.4327,164400.0
2009-09-11 11:30:00,29.23,29.27,29.2,29.25,112900.0,20.4257,20.4536,20.4047,20.4397,112900.0
2009-09-11 11:35:00,29.25,29.27,29.23,29.26,66600.0,20.4397,20.4536,20.4257,20.4467,66600.0
2009-09-11 11:40:00,29.26,29.26,29.23,29.25,71500.0,20.4467,20.4467,20.4257,20.4397,71500.0
2009-09-11 11:45:00,29.25,29.25,29.22,29.22,90600.0,20.4397,20.4397,20.4187,20.4187,90600.0
2009-09-11 11:50:00,29.22,29.24,29.2,29.21,133200.0,20.4187,20.4327,20.4047,20.4117,133200.0
2009-09-11 11:55:00,29.22,29.25,29.17,29.23,171700.0,20.4187,20.4397,20.3838,20.4257,171700.0
2009-09-11 12:00:00,29.23,29.28,29.21,29.27,58700.0,20.4257,20.4606,20.4117,20.4536,58700.0
2009-09-11 12:05:00,29.28,29.29,29.27,29.29,17200.0,20.4606,20.4676,20.4536,20.4676,17200.0
2009-09-11 12:10:00,29.29,29.33,29.29,29.33,27600.0,20.4676,20.4956,20.4676,20.4956,27600.0
2009-09-11 12:15:00,29.33,29.33,29.27,29.27,39100.0,20.4956,20.4956,20.4536,20.4536,39100.0
2009-09-11 12:20:00,29.27,29.28,29.2,29.23,66300.0,20.4536,20.4606,20.4047,20.4257,66300.0
2009-09-11 12:25:00,29.24,29.29,29.24,29.29,46700.0,20.4327,20.4676,20.4327,20.4676,46700.0
2009-09-11 12:30:00,29.28,29.31,29.25,29.25,68100.0,20.4606,20.4816,20.4397,20.4397,68100.0
2009-09-11 12:35:00,29.25,29.26,29.1,29.15,438800.0,20.4397,20.4467,20.3348,20.3698,438800.0
2009-09-11 12:40:00,29.15,29.18,29.09,29.18,67500.0,20.3698,20.3908,20.3279,20.3908,67500.0
2009-09-11 12:45:00,29.18,29.21,29.14,29.15,92600.0,20.3908,20.4117,20.3628,20.3698,92600.0
2009-09-11 12:50:00,29.14,29.17,29.14,29.15,78900.0,20.3628,20.3838,20.3628,20.3698,78900.0
2009-09-11 12:55:00,29.16,29.16,29.13,29.14,59400.0,20.3768,20.3768,20.3558,20.3628,59400.0
2009-09-11 13:00:00,29.14,29.15,29.12,29.15,36900.0,20.3628,20.3698,20.3488,20.3698,36900.0
2009-09-11 13:05:00,29.15,29.15,29.09,29.1,77700.0,20.3698,20.3698,20.3279,20.3348,77700.0
2009-09-11 13:10:00,29.1,29.13,29.08,29.09,56800.0,20.3348,20.3558,20.3209,20.3279,56800.0
2009-09-11 13:15:00,29.09,29.15,29.08,29.12,77100.0,20.3279,20.3698,20.3209,20.3488,77100.0
2009-09-11 13:20:00,29.12,29.13,29.09,29.09,33100.0,20.3488,20.3558,20.3279,20.3279,33100.0
2009-09-11 13:25:00,29.09,29.09,29.05,29.05,130700.0,20.3279,20.3279,20.2999,20.2999,130700.0
2009-09-11 13:30:00,29.05,29.06,29.02,29.02,64400.0,20.2999,20.3069,20.2789,20.2789,64400.0
2009-09-11 13:35:00,29.03,29.03,28.98,28.99,96300.0,20.2859,20.2859,20.251,20.258,96300.0
2009-09-11 13:40:00,28.99,29.0,28.99,28.99,60300.0,20.258,20.265,20.258,20.258,60300.0
2009-09-11 13:45:00,28.99,29.0,28.96,28.96,53400.0,20.258,20.265,20.237,20.237,53400.0
2009-09-11 13:50:00,28.97,28.99,28.96,28.98,45200.0,20.244,20.258,20.237,20.251,45200.0
2009-09-11 13:55:00,28.97,29.0,28.94,28.94,99300.0,20.244,20.265,20.223,20.223,99300.0
2009-09-11 14:00:00,28.94,29.0,28.94,29.0,72700.0,20.223,20.265,20.223,20.265,72700.0
2009-09-11 14:05:00,29.0,29.0,28.94,28.96,41900.0,20.265,20.265,20.223,20.237,41900.0
2009-09-11 14:10:00,28.95,28.98,28.94,28.97,41500.0,20.23,20.251,20.223,20.244,41500.0
2009-09-11 14:15:00,28.98,28.98,28.97,28.97,10800.0,20.251,20.251,20.244,20.244,10800.0
2009-09-11 14:20:00,28.97,28.98,28.95,28.95,31400.0,20.244,20.251,20.23,20.23,31400.0
2009-09-11 14:25:00,28.95,29.03,28.95,29.01,140400.0,20.23,20.2859,20.23,20.272,140400.0
2009-09-11 14:30:00,29.02,29.02,28.95,28.95,134900.0,20.2789,20.2789,20.23,20.23,134900.0
2009-09-11 14:35:00,28.96,28.96,28.89,28.89,122200.0,20.237,20.237,20.1881,20.1881,122200.0
2009-09-11 14:40:00,28.89,28.9,28.84,28.85,95100.0,20.1881,20.1951,20.1532,20.1602,95100.0
2009-09-11 14:45:00,28.85,28.89,28.79,28.79,115500.0,20.1602,20.1881,20.1182,20.1182,115500.0
2009-09-11 14:50:00,28.78,28.82,28.78,28.82,91900.0,20.1112,20.1392,20.1112,20.1392,91900.0
2009-09-11 14:55:00,28.82,28.82,28.71,28.75,125800.0,20.1392,20.1392,20.0623,20.0903,125800.0
2009-09-11 15:00:00,28.76,28.77,28.69,28.69,97300.0,20.0973,20.1042,20.0483,20.0483,97300.0
2009-09-11 15:05:00,28.7,28.71,28.64,28.67,238800.0,20.0553,20.0623,20.0134,20.0344,238800.0
2009-09-11 15:10:00,28.67,28.72,28.64,28.72,127200.0,20.0344,20.0693,20.0134,20.0693,127200.0
2009-09-11 15:15:00,28.72,28.75,28.71,28.75,81000.0,20.0693,20.0903,20.0623,20.0903,81000.0
2009-09-11 15:20:00,28.75,28.88,28.74,28.87,126600.0,20.0903,20.1811,20.0833,20.1741,126600.0
2009-09-11 15:25:00,28.86,28.88,28.81,28.87,95900.0,20.1671,20.1811,20.1322,20.1741,95900.0
2009-09-11 15:30:00,28.88,28.89,28.83,28.85,180800.0,20.1811,20.1881,20.1462,20.1602,180800.0
2009-09-11 15:35:00,28.84,28.85,28.73,28.75,171200.0,20.1532,20.1602,20.0763,20.0903,171200.0
2009-09-11 15:40:00,28.75,28.78,28.69,28.77,438500.0,20.0903,20.1112,20.0483,20.1042,438500.0
2009-09-11 15:45:00,28.77,28.77,28.74,28.75,226000.0,20.1042,20.1042,20.0833,20.0903,226000.0
2009-09-11 15:50:00,28.75,28.77,28.72,28.76,348200.0,20.0903,20.1042,20.0693,20.0973,348200.0
2009-09-11 15:55:00,28.75,28.76,28.67,28.67,479900.0,20.0903,20.0973,20.0344,20.0344,479900.0
2009-09-14 09:30:00,28.29,28.52,27.95,28.01,382600.0,19.7688,19.9295,19.5312,19.5732,382600.0
2009-09-14 09:35:00,28.03,28.19,28.03,28.15,359100.0,19.5871,19.6989,19.5871,19.671,359100.0
2009-09-14 09:40:00,28.15,28.48,28.15,28.44,272000.0,19.671,19.9016,19.671,19.8736,272000.0
2009-09-14 09:45:00,28.43,28.45,28.24,28.26,209400.0,19.8667,19.8806,19.7339,19.7479,209400.0
2009-09-14 09:50:00,28.26,28.35,28.22,28.29,162800.0,19.7479,19.8108,19.7199,19.7688,162800.0
2009-09-14 09:55:00,28.29,28.43,28.28,28.41,83700.0,19.7688,19.8667,19.7618,19.8527,83700.0
2009-09-14 10:00:00,28.41,28.41,28.32,28.32,161500.0,19.8527,19.8527,19.7898,19.7898,161500.0
2009-09-14 10:05:00,28.31,28.41,28.3,28.39,109200.0,19.7828,19.8527,19.7758,19.8387,109200.0
2009-09-14 10:10:00,28.39,28.4,28.33,28.34,256700.0,19.8387,19.8457,19.7968,19.8038,256700.0
2009-09-14 10:15:00,28.34,28.4,28.34,28.38,365300.0,19.8038,19.8457,19.8038,19.8317,365300.0
2009-09-14 10:20:00,28.38,28.42,28.33,28.42,220100.0,19.8317,19.8597,19.7968,19.8597,220100.0
2009-09-14 10:25:00,28.41,28.42,28.34,28.34,106400.0,19.8527,19.8597,19.8038,19.8038,106400.0
2009-09-14 10:30:00,28.33,28.42,28.33,28.41,243500.0,19.7968,19.8597,19.7968,19.8527,243500.0
2009-09-14 10:35:00,28.42,28.42,28.34,28.38,181900.0,19.8597,19.8597,19.8038,19.8317,181900.0
2009-09-14 10:40:00,28.37,28.47,28.37,28.42,111100.0,19.8247,19.8946,19.8247,19.8597,111100.0
2009-09-14 10:45:00,28.41,28.42,28.37,28.39,64400.0,19.8527,19.8597,19.8247,19.8387,64400.0
2009-09-14 10:50:00,28.39,28.39,28.3,28.31,167200.0,19.8387,19.8387,19.7758,19.7828,167200.0
2009-09-14 10:55:00,28.31,28.36,28.29,28.35,72900.0,19.7828,19.8177,19.7688,19.8108,72900.0
2009-09-14 11:00:00,28.35,28.38,28.31,28.33,78400.0,19.8108,19.8317,19.7828,19.7968,78400.0
2009-09-14 11:05:00,28.33,28.35,28.31,28.33,68200.0,19.7968,19.8108,19.7828,19.7968,68200.0
2009-09-14 11:10:00,28.34,28.4,28.33,28.4,85900.0,19.8038,19.8457,19.7968,19.8457,85900.0
2009-09-14 11:15:00,28.4,28.41,28.33,28.37,100900.0,19.8457,19.8527,19.7968,19.8247,100900.0
2009-09-14 11:20:00,28.37,28.37,28.31,28.32,117000.0,19.8247,19.8247,19.7828,19.7898,117000.0
2009-09-14 11:25:00,28.32,28.34,28.3,28.33,55300.0,19.7898,19.8038,19.7758,19.7968,55300.0
2009-09-14 11:30:00,28.34,28.34,28.3,28.31,85900.0,19.8038,19.8038,19.7758,19.7828,85900.0
2009-09-14 11:35:00,28.31,28.32,28.29,28.31,65700.0,19.7828,19.7898,19.7688,19.7828,65700.0
2009-09-14 11:40:00,28.31,28.34,28.3,28.32,73600.0,19.7828,19.8038,19.7758,19.7898,73600.0
2009-09-14 11:45:00,28.31,28.38,28.31,28.37,68600.0,19.7828,19.8317,19.7828,19.8247,68600.0
2009-09-14 11:50:00,28.36,28.41,28.36,28.38,65500.0,19.8177,19.8527,19.8177,19.8317,65500.0
2009-09-14 11:55:00,28.38,28.39,28.33,28.34,47400.0,19.8317,19.8387,19.7968,19.8038,47400.0
2009-09-14 12:00:00,28.35,28.38,28.33,28.34,65100.0,19.8108,19.8317,19.7968,19.8038,65100.0
2009-09-14 12:05:00,28.35,28.36,28.27,28.28,135700.0,19.8108,19.8177,19.7549,19.7618,135700.0
2009-09-14 12:10:00,28.28,28.33,28.28,28.31,61000.0,19.7618,19.7968,19.7618,19.7828,61000.0
2009-09-14 12:15:00,28.31,28.32,28.23,28.23,176300.0,19.7828,19.7898,19.7269,19.7269,176300.0
2009-09-14 12:20:00,28.23,28.25,28.2,28.22,136400.0,19.7269,19.7409,19.7059,19.7199,136400.0
2009-09-14 12:25:00,28.21,28.27,28.2,28.27,208400.0,19.7129,19.7549,19.7059,19.7549,208400.0
2009-09-14 12:30:00,28.27,28.31,28.24,28.28,106800.0,19.7549,19.7828,19.7339,19.7618,106800.0
2009-09-14 12:35:00,28.27,28.31,28.27,28.3,65800.0,19.7549,19.7828,19.7549,19.7758,65800.0
2009-09-14 12:40:00,28.29,28.3,28.27,28.28,64900.0,19.7688,19.7758,19.7549,19.7618,64900.0
2009-09-14 12:45:00,28.28,28.28,28.21,28.24,91300.0,19.7618,19.7618,19.7129,19.7339,91300.0
2009-09-14 12:50:00,28.24,28.27,28.23,28.27,50300.0,19.7339,19.7549,19.7269,19.7549,50300.0
2009-09-14 12:55:00,28.28,28.32,28.28,28.3,71400.0,19.7618,19.7898,19.7618,19.7758,71400.0
2009-09-14 13:00:00,28.3,28.32,28.26,28.27,55500.0,19.7758,19.7898,19.7479,19.7549,55500.0
2009-09-14 13:05:00,28.28,28.28,28.23,28.26,78000.0,19.7618,19.7618,19.7269,19.7479,78000.0
2009-09-14 13:10:00,28.27,28.28,28.25,28.27,45100.0,19.7549,19.7618,19.7409,19.7549,45100.0
2009-09-14 13:15:00,28.27,28.27,28.26,28.26,52700.0,19.7549,19.7549,19.7479,19.7479,52700.0
2009-09-14 13:20:00,28.26,28.29,28.26,28.29,37000.0,19.7479,19.7688,19.7479,19.7688,37000.0
2009-09-14 13:25:00,28.29,28.33,28.27,28.3,69700.0,19.7688,19.7968,19.7549,19.7758,69700.0
2009-09-14 13:30:00,28.29,28.35,28.29,28.33,81900.0,19.7688,19.8108,19.7688,19.7968,81900.0
2009-09-14 13:35:00,28.34,28.37,28.32,28.34,88300.0,19.8038,19.8247,19.7898,19.8038,88300.0
2009-09-14 13:40:00,28.33,28.36,28.33,28.35,55500.0,19.7968,19.8177,19.7968,19.8108,55500.0
2009-09-14 13:45:00,28.35,28.36,28.34,28.35,42800.0,19.8108,19.8177,19.8038,19.8108,42800.0
2009-09-14 13:50:00,28.35,28.35,28.3,28.31,75600.0,19.8108,19.8108,19.7758,19.7828,75600.0
2009-09-14 13:55:00,28.3,28.34,28.29,28.31,48000.0,19.7758,19.8038,19.7688,19.7828,48000.0
2009-09-14 14:00:00,28.32,28.34,28.3,28.33,159700.0,19.7898,19.8038,19.7758,19.7968,159700.0
2009-09-14 14:05:00,28.34,28.36,28.32,28.34,63600.0,19.8038,19.8177,19.7898,19.8038,63600.0
2009-09-14 14:10:00,28.35,28.38,28.34,28.38,70500.0,19.8108,19.8317,19.8038,19.8317,70500.0
2009-09-14 14:15:00,28.38,28.39,28.37,28.39,25400.0,19.8317,19.8387,19.8247,19.8387,25400.0
2009-09-14 14:20:00,28.39,28.41,28.38,28.4,45600.0,19.8387,19.8527,19.8317,19.8457,45600.0
2009-09-14 14:25:00,28.4,28.51,28.39,28.47,304600.0,19.8457,19.9226,19.8387,19.8946,304600.0
2009-09-14 14:30:00,28.48,28.52,28.45,28.46,87100.0,19.9016,19.9295,19.8806,19.8876,87100.0
2009-09-14 14:35:00,28.45,28.49,28.44,28.45,45500.0,19.8806,19.9086,19.8736,19.8806,45500.0
2009-09-14 14:40:00,28.45,28.5,28.44,28.48,98300.0,19.8806,19.9156,19.8736,19.9016,98300.0
2009-09-14 14:45:00,28.48,28.5,28.45,28.48,141000.0,19.9016,19.9156,19.8806,19.9016,141000.0
2009-09-14 14:50:00,28.47,28.49,28.45,28.45,125400.0,19.8946,19.9086,19.8806,19.8806,125400.0
2009-09-14 14:55:00,28.45,28.5,28.41,28.48,147600.0,19.8806,19.9156,19.8527,19.9016,147600.0
2009-09-14 15:00:00,28.48,28.51,28.47,28.49,66700.0,19.9016,19.9226,19.8946,19.9086,66700.0
2009-09-14 15:05:00,28.5,28.53,28.45,28.53,131600.0,19.9156,19.9365,19.8806,19.9365,131600.0
2009-09-14 15:10:00,28.53,28.54,28.5,28.54,83700.0,19.9365,19.9435,19.9156,19.9435,83700.0
2009-09-14 15:15:00,28.53,28.58,28.53,28.56,274200.0,19.9365,19.9715,19.9365,19.9575,274200.0
2009-09-14 15:20:00,28.56,28.57,28.51,28.52,167000.0,19.9575,19.9645,19.9226,19.9295,167000.0
2009-09-14 15:25:00,28.52,28.52,28.49,28.52,84500.0,19.9295,19.9295,19.9086,19.9295,84500.0
2009-09-14 15:30:00,28.51,28.76,28.51,28.66,689800.0,19.9226,20.0973,19.9226,20.0274,689800.0
2009-09-14 15:35:00,28.66,28.97,28.64,28.96,1287800.0,20.0274,20.244,20.0134,20.237,1287800.0
2009-09-14 15:40:00,28.97,29.17,28.9,29.0,1684000.0,20.244,20.3838,20.1951,20.265,1684000.0
2009-09-14 15:45:00,29.0,29.12,29.0,29.12,476100.0,20.265,20.3488,20.265,20.3488,476100.0
2009-09-14 15:50:00,29.12,29.12,28.93,29.02,623400.0,20.3488,20.3488,20.2161,20.2789,623400.0
2009-09-14 15:55:00,29.03,29.17,28.99,28.99,928700.0,20.2859,20.3838,20.258,20.258,928700.0
2009-09-15 09:30:00,29.01,29.03,28.64,28.84,208700.0,20.272,20.2859,20.0134,20.1532,208700.0
2009-09-15 09:35:00,28.84,28.96,28.83,28.96,133600.0,20.1532,20.237,20.1462,20.237,133600.0
2009-09-15 09:40:00,28.94,29.2,28.94,29.2,314500.0,20.223,20.4047,20.223,20.4047,314500.0
2009-09-15 09:45:00,29.2,29.25,29.1,29.12,237600.0,20.4047,20.4397,20.3348,20.3488,237600.0
2009-09-15 09:50:00,29.12,29.18,29.01,29.18,121700.0,20.3488,20.3908,20.272,20.3908,121700.0
2009-09-15 09:55:00,29.18,29.25,29.13,29.23,188900.0,20.3908,20.4397,20.3558,20.4257,188900.0
2009-09-15 10:00:00,29.23,29.25,29.19,29.21,248800.0,20.4257,20.4397,20.3977,20.4117,248800.0
2009-09-15 10:05:00,29.22,29.3,29.19,29.28,178600.0,20.4187,20.4746,20.3977,20.4606,178600.0
2009-09-15 10:10:00,29.27,29.27,29.1,29.11,102500.0,20.4536,20.4536,20.3348,20.3418,102500.0
2009-09-15 10:15:00,29.11,29.13,29.03,29.12,116700.0,20.3418,20.3558,20.2859,20.3488,116700.0
2009-09-15 10:20:00,29.12,29.15,29.07,29.11,123200.0,20.3488,20.3698,20.3139,20.3418,123200.0
2009-09-15 10:25:00,29.12,29.19,29.05,29.16,145200.0,20.3488,20.3977,20.2999,20.3768,145200.0
2009-09-15 10:30:00,29.16,29.2,29.14,29.19,96700.0,20.3768,20.4047,20.3628,20.3977,96700.0
2009-09-15 10:35:00,29.19,29.25,29.17,29.18,59900.0,20.3977,20.4397,20.3838,20.3908,59900.0
2009-09-15 10:40:00,29.18,29.33,29.17,29.24,128700.0,20.3908,20.4956,20.3838,20.4327,128700.0
2009-09-15 10:45:00,29.24,29.3,29.22,29.29,28100.0,20.4327,20.4746,20.4187,20.4676,28100.0
2009-09-15 10:50:00,29.3,29.34,29.28,29.29,96800.0,20.4746,20.5026,20.4606,20.4676,96800.0
2009-09-15 10:55:00,29.28,29.36,29.28,29.34,86900.0,20.4606,20.5165,20.4606,20.5026,86900.0
2009-09-15 11:00:00,29.35,29.35,29.16,29.16,98700.0,20.5095,20.5095,20.3768,20.3768,98700.0
2009-09-15 11:05:00,29.16,29.25,29.16,29.23,58200.0,20.3768,20.4397,20.3768,20.4257,58200.0
2009-09-15 11:10:00,29.23,29.3,29.22,29.3,104600.0,20.4257,20.4746,20.4187,20.4746,104600.0
2009-09-15 11:15:00,29.3,29.32,29.23,29.27,194600.0,20.4746,20.4886,20.4257,20.4536,194600.0
2009-09-15 11:20:00,29.27,29.33,29.27,29.32,76400.0,20.4536,20.4956,20.4536,20.4886,76400.0
2009-09-15 11:25:00,29.32,29.35,29.27,29.29,196200.0,20.4886,20.5095,20.4536,20.4676,196200.0
2009-09-15 11:30:00,29.28,29.34,29.27,29.27,122200.0,20.4606,20.5026,20.4536,20.4536,122200.0
2009-09-15 11:35:00,29.27,29.32,29.25,29.25,154500.0,20.4536,20.4886,20.4397,20.4397,154500.0
2009-09-15 11:40:00,29.25,29.25,29.2,29.25,89100.0,20.4397,20.4397,20.4047,20.4397,89100.0
2009-09-15 11:45:00,29.25,29.26,29.21,29.24,91900.0,20.4397,20.4467,20.4117,20.4327,91900.0
2009-09-15 11:50:00,29.25,29.25,29.12,29.13,118200.0,20.4397,20.4397,20.3488,20.3558,118200.0
2009-09-15 11:55:00,29.12,29.14,29.06,29.1,152100.0,20.3488,20.3628,20.3069,20.3348,152100.0
2009-09-15 12:00:00,29.09,29.11,29.08,29.09,21500.0,20.3279,20.3418,20.3209,20.3279,21500.0
2009-09-15 12:05:00,29.09,29.09,28.99,29.0,170900.0,20.3279,20.3279,20.258,20.265,170900.0
2009-09-15 12:10:00,29.0,29.01,28.97,28.98,54500.0,20.265,20.272,20.244,20.251,54500.0
2009-09-15 12:15:00,28.98,29.0,28.93,28.94,63200.0,20.251,20.265,20.2161,20.223,63200.0
2009-09-15 12:20:00,28.94,28.99,28.88,28.98,64800.0,20.223,20.258,20.1811,20.251,64800.0
2009-09-15 12:25:00,28.98,29.0,28.98,28.99,10300.0,20.251,20.265,20.251,20.258,10300.0
2009-09-15 12:30:00,28.99,28.99,28.93,28.97,53400.0,20.258,20.258,20.2161,20.244,53400.0
2009-09-15 12:35:00,28.96,28.98,28.94,28.96,34000.0,20.237,20.251,20.223,20.237,34000.0
2009-09-15 12:40:00,28.96,29.0,28.96,29.0,24100.0,20.237,20.265,20.237,20.265,24100.0
2009-09-15 12:45:00,29.0,29.02,28.99,29.0,93800.0,20.265,20.2789,20.258,20.265,93800.0
2009-09-15 12:50:00,29.0,29.06,28.97,28.98,190600.0,20.265,20.3069,20.244,20.251,190600.0
2009-09-15 12:55:00,28.97,29.01,28.97,28.99,109200.0,20.244,20.272,20.244,20.258,109200.0
2009-09-15 13:00:00,28.99,29.03,28.95,28.99,219600.0,20.258,20.2859,20.23,20.258,219600.0
2009-09-15 13:05:00,28.99,29.07,28.98,29.07,64900.0,20.258,20.3139,20.251,20.3139,64900.0
2009-09-15 13:10:00,29.07,29.09,29.06,29.07,50000.0,20.3139,20.3279,20.3069,20.3139,50000.0
2009-09-15 13:15:00,29.07,29.15,29.07,29.1,100400.0,20.3139,20.3698,20.3139,20.3348,100400.0
2009-09-15 13:20:00,29.09,29.16,29.07,29.15,172900.0,20.3279,20.3768,20.3139,20.3698,172900.0
2009-09-15 13:25:00,29.15,29.16,28.99,29.0,275900.0,20.3698,20.3768,20.258,20.265,275900.0
2009-09-15 13:30:00,29.0,29.02,28.9,28.92,215700.0,20.265,20.2789,20.1951,20.2091,215700.0
2009-09-15 13:35:00,28.92,28.94,28.89,28.93,49900.0,20.2091,20.223,20.1881,20.2161,49900.0
2009-09-15 13:40:00,28.94,28.96,28.92,28.96,78800.0,20.223,20.237,20.2091,20.237,78800.0
2009-09-15 13:45:00,28.96,29.01,28.96,28.99,42700.0,20.237,20.272,20.237,20.258,42700.0
2009-09-15 13:50:00,28.98,29.01,28.95,28.97,51200.0,20.251,20.272,20.23,20.244,51200.0
2009-09-15 13:55:00,28.97,29.0,28.96,29.0,59500.0,20.244,20.265,20.237,20.265,59500.0
2009-09-15 14:00:00,29.0,29.0,28.94,28.95,76800.0,20.265,20.265,20.223,20.23,76800.0
2009-09-15 14:05:00,28.95,28.97,28.93,28.95,64700.0,20.23,20.244,20.2161,20.23,64700.0
2009-09-15 14:10:00,28.95,28.98,28.91,28.92,111400.0,20.23,20.251,20.2021,20.2091,111400.0
2009-09-15 14:15:00,28.92,28.94,28.91,28.94,121900.0,20.2091,20.223,20.2021,20.223,121900.0
2009-09-15 14:20:00,28.94,28.96,28.93,28.93,51600.0,20.223,20.237,20.2161,20.2161,51600.0
2009-09-15 14:25:00,28.93,28.97,28.93,28.96,58800.0,20.2161,20.244,20.2161,20.237,58800.0
2009-09-15 14:30:00,28.95,28.98,28.91,28.92,119900.0,20.23,20.251,20.2021,20.2091,119900.0
2009-09-15 14:35:00,28.92,28.92,28.86,28.91,146300.0,20.2091,20.2091,20.1671,20.2021,146300.0
2009-09-15 14:40:00,28.91,28.97,28.91,28.97,45800.0,20.2021,20.244,20.2021,20.244,45800.0
2009-09-15 14:45:00,28.96,28.97,28.91,28.93,105900.0,20.237,20.244,20.2021,20.2161,105900.0
2009-09-15 14:50:00,28.93,28.97,28.9,28.97,89500.0,20.2161,20.244,20.1951,20.244,89500.0
2009-09-15 14:55:00,28.97,29.03,28.96,29.0,68500.0,20.244,20.2859,20.237,20.265,68500.0
2009-09-15 15:00:00,29.0,29.02,28.94,28.98,93900.0,20.265,20.2789,20.223,20.251,93900.0
2009-09-15 15:05:00,28.97,29.01,28.96,29.01,63100.0,20.244,20.272,20.237,20.272,63100.0
2009-09-15 15:10:00,29.01,29.06,28.98,29.01,130600.0,20.272,20.3069,20.251,20.272,130600.0
2009-09-15 15:15:00,29.02,29.05,29.0,29.05,57900.0,20.2789,20.2999,20.265,20.2999,57900.0
2009-09-15 15:20:00,29.05,29.14,29.05,29.11,155200.0,20.2999,20.3628,20.2999,20.3418,155200.0
2009-09-15 15:25:00,29.12,29.12,29.03,29.05,127800.0,20.3488,20.3488,20.2859,20.2999,127800.0
2009-09-15 15:30:00,29.05,29.05,28.95,28.99,253800.0,20.2999,20.2999,20.23,20.258,253800.0
2009-09-15 15:35:00,28.99,28.99,28.92,28.92,117300.0,20.258,20.258,20.2091,20.2091,117300.0
2009-09-15 15:40:00,28.92,28.95,28.82,28.88,288000.0,20.2091,20.23,20.1392,20.1811,288000.0
2009-09-15 15:45:00,28.88,28.89,28.83,28.83,330200.0,20.1811,20.1881,20.1462,20.1462,330200.0
2009-09-15 15:50:00,28.83,28.9,28.82,28.88,218400.0,20.1462,20.1951,20.1392,20.1811,218400.0
2009-09-15 15:55:00,28.88,28.9,28.81,28.83,908500.0,20.1811,20.1951,20.1322,20.1462,908500.0
2009-09-16 09:30:00,29.01,29.12,28.71,28.96,421800.0,20.272,20.3488,20.0623,20.237,421800.0
2009-09-16 09:35:00,28.96,29.03,28.89,28.92,351200.0,20.237,20.2859,20.1881,20.2091,351200.0
2009-09-16 09:40:00,28.92,28.97,28.88,28.97,146700.0,20.2091,20.244,20.1811,20.244,146700.0
2009-09-16 09:45:00,28.98,29.0,28.88,28.93,116000.0,20.251,20.265,20.1811,20.2161,116000.0
2009-09-16 09:50:00,28.94,29.03,28.9,29.02,89500.0,20.223,20.2859,20.1951,20.2789,89500.0
2009-09-16 09:55:00,29.02,29.23,29.01,29.2,204400.0,20.2789,20.4257,20.272,20.4047,204400.0
2009-09-16 10:00:00,29.21,29.28,29.2,29.27,168200.0,20.4117,20.4606,20.4047,20.4536,168200.0
2009-09-16 10:05:00,29.26,29.28,29.17,29.19,212400.0,20.4467,20.4606,20.3838,20.3977,212400.0
2009-09-16 10:10:00,29.19,29.2,29.11,29.19,149100.0,20.3977,20.4047,20.3418,20.3977,149100.0
2009-09-16 10:15:00,29.2,29.36,29.18,29.32,155200.0,20.4047,20.5165,20.3908,20.4886,155200.0
2009-09-16 10:20:00,29.32,29.34,29.25,29.31,86000.0,20.4886,20.5026,20.4397,20.4816,86000.0
2009-09-16 10:25:00,29.31,29.35,29.28,29.34,105800.0,20.4816,20.5095,20.4606,20.5026,105800.0
2009-09-16 10:30:00,29.35,29.4,29.32,29.36,105000.0,20.5095,20.5445,20.4886,20.5165,105000.0
2009-09-16 10:35:00,29.36,29.4,29.35,29.38,82000.0,20.5165,20.5445,20.5095,20.5305,82000.0
2009-09-16 10:40:00,29.39,29.48,29.37,29.45,227200.0,20.5375,20.6004,20.5235,20.5794,227200.0
2009-09-16 10:45:00,29.45,29.54,29.44,29.48,255500.0,20.5794,20.6423,20.5724,20.6004,255500.0
2009-09-16 10:50:00,29.49,29.63,29.48,29.63,212200.0,20.6074,20.7052,20.6004,20.7052,212200.0
2009-09-16 10:55:00,29.63,29.69,29.63,29.67,109500.0,20.7052,20.7471,20.7052,20.7332,109500.0
2009-09-16 11:00:00,29.68,29.7,29.64,29.67,133300.0,20.7401,20.7541,20.7122,20.7332,133300.0
2009-09-16 11:05:00,29.68,29.69,29.59,29.64,145800.0,20.7401,20.7471,20.6773,20.7122,145800.0
2009-09-16 11:10:00,29.64,29.67,29.61,29.65,85600.0,20.7122,20.7332,20.6912,20.7192,85600.0
2009-09-16 11:15:00,29.65,29.66,29.61,29.65,154400.0,20.7192,20.7262,20.6912,20.7192,154400.0
2009-09-16 11:20:00,29.65,29.66,29.6,29.62,105000.0,20.7192,20.7262,20.6842,20.6982,105000.0
2009-09-16 11:25:00,29.61,29.62,29.56,29.57,138000.0,20.6912,20.6982,20.6563,20.6633,138000.0
2009-09-16 11:30:00,29.58,29.62,29.58,29.61,106300.0,20.6703,20.6982,20.6703,20.6912,106300.0
2009-09-16 11:35:00,29.61,29.63,29.58,29.58,134500.0,20.6912,20.7052,20.6703,20.6703,134500.0
2009-09-16 11:40:00,29.59,29.7,29.58,29.7,224400.0,20.6773,20.7541,20.6703,20.7541,224400.0
2009-09-16 11:45:00,29.7,29.75,29.68,29.7,106600.0,20.7541,20.7891,20.7401,20.7541,106600.0
2009-09-16 11:50:00,29.7,29.72,29.64,29.65,88900.0,20.7541,20.7681,20.7122,20.7192,88900.0
2009-09-16 11:55:00,29.64,29.68,29.63,29.68,84600.0,20.7122,20.7401,20.7052,20.7401,84600.0
2009-09-16 12:00:00,29.68,29.8,29.68,29.75,154900.0,20.7401,20.824,20.7401,20.7891,154900.0
2009-09-16 12:05:00,29.74,29.78,29.67,29.72,284300.0,20.7821,20.81,20.7332,20.7681,284300.0
2009-09-16 12:10:00,29.73,29.78,29.71,29.74,82800.0,20.7751,20.81,20.7611,20.7821,82800.0
2009-09-16 12:15:00,29.75,29.8,29.71,29.79,147900.0,20.7891,20.824,20.7611,20.817,147900.0
2009-09-16 12:20:00,29.8,29.85,29.76,29.8,389200.0,20.824,20.8589,20.7961,20.824,389200.0
2009-09-16 12:25:00,29.79,29.82,29.75,29.82,157500.0,20.817,20.838,20.7891,20.838,157500.0
2009-09-16 12:30:00,29.81,29.82,29.79,29.8,73700.0,20.831,20.838,20.817,20.824,73700.0
2009-09-16 12:35:00,29.81,29.83,29.7,29.71,152500.0,20.831,20.845,20.7541,20.7611,152500.0
2009-09-16 12:40:00,29.72,29.8,29.72,29.73,65300.0,20.7681,20.824,20.7681,20.7751,65300.0
2009-09-16 12:45:00,29.73,29.83,29.72,29.82,113100.0,20.7751,20.845,20.7681,20.838,113100.0
2009-09-16 12:50:00,29.81,29.84,29.8,29.84,105700.0,20.831,20.852,20.824,20.852,105700.0
2009-09-16 12:55:00,29.84,29.9,29.82,29.9,151200.0,20.852,20.8939,20.838,20.8939,151200.0
2009-09-16 13:00:00,29.89,29.91,29.88,29.89,322500.0,20.8869,20.9009,20.8799,20.8869,322500.0
2009-09-16 13:05:00,29.89,29.9,29.84,29.89,157400.0,20.8869,20.8939,20.852,20.8869,157400.0
2009-09-16 13:10:00,29.9,29.92,29.88,29.89,193900.0,20.8939,20.9079,20.8799,20.8869,193900.0
2009-09-16 13:15:00,29.9,29.95,29.84,29.9,322200.0,20.8939,20.9288,20.852,20.8939,322200.0
2009-09-16 13:20:00,29.9,29.94,29.86,29.94,145600.0,20.8939,20.9218,20.8659,20.9218,145600.0
2009-09-16 13:25:00,29.94,29.98,29.94,29.97,200700.0,20.9218,20.9498,20.9218,20.9428,200700.0
2009-09-16 13:30:00,29.97,29.97,29.91,29.97,143600.0,20.9428,20.9428,20.9009,20.9428,143600.0
2009-09-16 13:35:00,29.97,30.0,29.95,29.99,617300.0,20.9428,20.9638,20.9288,20.9568,617300.0
2009-09-16 13:40:00,30.0,30.0,29.93,29.94,130500.0,20.9638,20.9638,20.9148,20.9218,130500.0
2009-09-16 13:45:00,29.94,29.95,29.88,29.93,125800.0,20.9218,20.9288,20.8799,20.9148,125800.0
2009-09-16 13:50:00,29.93,29.95,29.9,29.94,53200.0,20.9148,20.9288,20.8939,20.9218,53200.0
2009-09-16 13:55:00,29.94,30.0,29.93,29.97,156400.0,20.9218,20.9638,20.9148,20.9428,156400.0
2009-09-16 14:00:00,29.98,30.05,29.96,30.05,185800.0,20.9498,20.9987,20.9358,20.9987,185800.0
2009-09-16 14:05:00,30.05,30.15,30.04,30.1,328700.0,20.9987,21.0686,20.9917,21.0336,328700.0
2009-09-16 14:10:00,30.1,30.18,30.1,30.17,103900.0,21.0336,21.0895,21.0336,21.0826,103900.0
2009-09-16 14:15:00,30.18,30.31,30.18,30.24,299100.0,21.0895,21.1804,21.0895,21.1315,299100.0
2009-09-16 14:20:00,30.24,30.32,30.21,30.32,274100.0,21.1315,21.1874,21.1105,21.1874,274100.0
2009-09-16 14:25:00,30.32,30.39,30.28,30.37,261000.0,21.1874,21.2363,21.1594,21.2223,261000.0
2009-09-16 14:30:00,30.37,30.4,30.32,30.36,228500.0,21.2223,21.2433,21.1874,21.2153,228500.0
2009-09-16 14:35:00,30.36,30.39,30.32,30.36,126500.0,21.2153,21.2363,21.1874,21.2153,126500.0
2009-09-16 14:40:00,30.37,30.4,30.28,30.29,439300.0,21.2223,21.2433,21.1594,21.1664,439300.0
2009-09-16 14:45:00,30.29,30.31,30.17,30.17,304200.0,21.1664,21.1804,21.0826,21.0826,304200.0
2009-09-16 14:50:00,30.18,30.23,30.14,30.2,321500.0,21.0895,21.1245,21.0616,21.1035,321500.0
2009-09-16 14:55:00,30.2,30.2,30.0,30.01,295400.0,21.1035,21.1035,20.9638,20.9707,295400.0
2009-09-16 15:00:00,30.01,30.03,29.99,30.02,304700.0,20.9707,20.9847,20.9568,20.9777,304700.0
2009-09-16 15:05:00,30.02,30.02,30.0,30.02,174500.0,20.9777,20.9777,20.9638,20.9777,174500.0
2009-09-16 15:10:00,30.02,30.15,30.01,30.14,228200.0,20.9777,21.0686,20.9707,21.0616,228200.0
2009-09-16 15:15:00,30.15,30.22,30.13,30.22,252100.0,21.0686,21.1175,21.0546,21.1175,252100.0
2009-09-16 15:20:00,30.22,30.3,30.17,30.24,310500.0,21.1175,21.1734,21.0826,21.1315,310500.0
2009-09-16 15:25:00,30.23,30.32,30.17,30.32,316400.0,21.1245,21.1874,21.0826,21.1874,316400.0
2009-09-16 15:30:00,30.32,30.45,30.32,30.43,595700.0,21.1874,21.2782,21.1874,21.2642,595700.0
2009-09-16 15:35:00,30.43,30.61,30.4,30.6,478700.0,21.2642,21.39,21.2433,21.383,478700.0
2009-09-16 15:40:00,30.6,30.65,30.55,30.63,544600.0,21.383,21.418,21.3481,21.404,544600.0
2009-09-16 15:45:00,30.63,30.81,30.63,30.72,854700.0,21.404,21.5298,21.404,21.4669,854700.0
2009-09-16 15:50:00,30.72,30.73,30.44,30.58,1145600.0,21.4669,21.4739,21.2712,21.3691,1145600.0
2009-09-16 15:55:00,30.58,30.75,30.57,30.72,988800.0,21.3691,21.4879,21.3621,21.4669,988800.0
2009-09-17 09:30:00,30.87,31.0,30.73,30.92,644300.0,21.5717,21.6626,21.4739,21.6067,644300.0
2009-09-17 09:35:00,30.93,31.03,30.92,30.96,252200.0,21.6136,21.6835,21.6067,21.6346,252200.0
2009-09-17 09:40:00,30.95,31.04,30.85,30.86,330700.0,21.6276,21.6905,21.5577,21.5647,330700.0
2009-09-17 09:45:00,30.87,30.95,30.82,30.9,617000.0,21.5717,21.6276,21.5368,21.5927,617000.0
2009-09-17 09:50:00,30.9,31.24,30.88,31.23,611400.0,21.5927,21.8303,21.5787,21.8233,611400.0
2009-09-17 09:55:00,31.23,31.5,31.21,31.43,593200.0,21.8233,22.012,21.8093,21.963,593200.0
2009-09-17 10:00:00,31.43,31.45,31.19,31.21,529500.0,21.963,21.977,21.7953,21.8093,529500.0
2009-09-17 10:05:00,31.2,31.39,31.17,31.36,194800.0,21.8023,21.9351,21.7813,21.9141,194800.0
2009-09-17 10:10:00,31.36,31.48,31.3,31.48,256200.0,21.9141,21.998,21.8722,21.998,256200.0
2009-09-17 10:15:00,31.47,31.49,31.31,31.37,498300.0,21.991,22.005,21.8792,21.9211,498300.0
2009-09-17 10:20:00,31.37,31.39,31.29,31.34,383700.0,21.9211,21.9351,21.8652,21.9001,383700.0
2009-09-17 10:25:00,31.34,31.34,31.21,31.29,328900.0,21.9001,21.9001,21.8093,21.8652,328900.0
2009-09-17 10:30:00,31.3,31.39,31.25,31.33,184800.0,21.8722,21.9351,21.8373,21.8932,184800.0
2009-09-17 10:35:00,31.32,31.42,31.3,31.3,226000.0,21.8862,21.956,21.8722,21.8722,226000.0
2009-09-17 10:40:00,31.31,31.45,31.3,31.43,192100.0,21.8792,21.977,21.8722,21.963,192100.0
2009-09-17 10:45:00,31.43,31.51,31.42,31.49,226900.0,21.963,22.0189,21.956,22.005,226900.0
2009-09-17 10:50:00,31.5,31.57,31.42,31.45,402300.0,22.012,22.0609,21.956,21.977,402300.0
2009-09-17 10:55:00,31.45,31.46,31.37,31.44,119700.0,21.977,21.984,21.9211,21.97,119700.0
2009-09-17 11:00:00,31.44,31.48,31.44,31.46,120000.0,21.97,21.998,21.97,21.984,120000.0
2009-09-17 11:05:00,31.46,31.48,31.44,31.45,177900.0,21.984,21.998,21.97,21.977,177900.0
2009-09-17 11:10:00,31.44,31.45,31.34,31.4,128300.0,21.97,21.977,21.9001,21.9421,128300.0
2009-09-17 11:15:00,31.4,31.41,31.39,31.4,117000.0,21.9421,21.9491,21.9351,21.9421,117000.0
2009-09-17 11:20:00,31.4,31.4,31.37,31.4,81700.0,21.9421,21.9421,21.9211,21.9421,81700.0
2009-09-17 11:25:00,31.4,31.41,31.32,31.38,148800.0,21.9421,21.9491,21.8862,21.9281,148800.0
2009-09-17 11:30:00,31.38,31.38,31.28,31.3,92600.0,21.9281,21.9281,21.8582,21.8722,92600.0
2009-09-17 11:35:00,31.3,31.32,31.28,31.3,78500.0,21.8722,21.8862,21.8582,21.8722,78500.0
2009-09-17 11:40:00,31.3,31.33,31.23,31.28,169700.0,21.8722,21.8932,21.8233,21.8582,169700.0
2009-09-17 11:45:00,31.28,31.31,31.26,31.28,156300.0,21.8582,21.8792,21.8442,21.8582,156300.0
2009-09-17 11:50:00,31.28,31.28,31.15,31.18,222300.0,21.8582,21.8582,21.7674,21.7883,222300.0
2009-09-17 11:55:00,31.18,31.21,31.16,31.2,115900.0,21.7883,21.8093,21.7744,21.8023,115900.0
2009-09-17 12:00:00,31.2,31.3,31.19,31.26,354700.0,21.8023,21.8722,21.7953,21.8442,354700.0
2009-09-17 12:05:00,31.26,31.31,31.23,31.23,181400.0,21.8442,21.8792,21.8233,21.8233,181400.0
2009-09-17 12:10:00,31.23,31.24,31.05,31.06,140600.0,21.8233,21.8303,21.6975,21.7045,140600.0
2009-09-17 12:15:00,31.06,31.1,31.0,31.01,281000.0,21.7045,21.7324,21.6626,21.6695,281000.0
2009-09-17 12:20:00,31.0,31.2,30.98,31.16,217400.0,21.6626,21.8023,21.6486,21.7744,217400.0
2009-09-17 12:25:00,31.15,31.2,31.11,31.19,89300.0,21.7674,21.8023,21.7394,21.7953,89300.0
2009-09-17 12:30:00,31.19,31.29,31.19,31.27,145500.0,21.7953,21.8652,21.7953,21.8512,145500.0
2009-09-17 12:35:00,31.27,31.27,31.21,31.22,111200.0,21.8512,21.8512,21.8093,21.8163,111200.0
2009-09-17 12:40:00,31.23,31.28,31.18,31.28,114200.0,21.8233,21.8582,21.7883,21.8582,114200.0
2009-09-17 12:45:00,31.28,31.28,31.01,31.07,402900.0,21.8582,21.8582,21.6695,21.7115,402900.0
2009-09-17 12:50:00,31.08,31.08,31.03,31.08,94700.0,21.7185,21.7185,21.6835,21.7185,94700.0
2009-09-17 12:55:00,31.08,31.13,30.94,30.97,112400.0,21.7185,21.7534,21.6206,21.6416,112400.0
2009-09-17 13:00:00,30.97,31.0,30.93,30.93,114200.0,21.6416,21.6626,21.6136,21.6136,114200.0
2009-09-17 13:05:00,30.94,30.99,30.88,30.99,117800.0,21.6206,21.6556,21.5787,21.6556,117800.0
2009-09-17 13:10:00,30.98,31.01,30.92,31.0,167700.0,21.6486,21.6695,21.6067,21.6626,167700.0
2009-09-17 13:15:00,31.0,31.02,30.97,31.01,59000.0,21.6626,21.6765,21.6416,21.6695,59000.0
2009-09-17 13:20:00,31.0,31.08,30.99,31.06,106000.0,21.6626,21.7185,21.6556,21.7045,106000.0
2009-09-17 13:25:00,31.05,31.06,30.97,31.0,112500.0,21.6975,21.7045,21.6416,21.6626,112500.0
2009-09-17 13:30:00,31.0,31.05,30.97,31.01,140600.0,21.6626,21.6975,21.6416,21.6695,140600.0
2009-09-17 13:35:00,31.01,31.02,31.0,31.02,31900.0,21.6695,21.6765,21.6626,21.6765,31900.0
2009-09-17 13:40:00,31.02,31.06,31.0,31.0,124400.0,21.6765,21.7045,21.6626,21.6626,124400.0
2009-09-17 13:45:00,31.0,31.04,31.0,31.04,48200.0,21.6626,21.6905,21.6626,21.6905,48200.0
2009-09-17 13:50:00,31.04,31.05,31.02,31.03,44600.0,21.6905,21.6975,21.6765,21.6835,44600.0
2009-09-17 13:55:00,31.03,31.06,31.0,31.04,59600.0,21.6835,21.7045,21.6626,21.6905,59600.0
2009-09-17 14:00:00,31.04,31.12,31.02,31.1,77100.0,21.6905,21.7464,21.6765,21.7324,77100.0
2009-09-17 14:05:00,31.1,31.14,31.1,31.12,33200.0,21.7324,21.7604,21.7324,21.7464,33200.0
2009-09-17 14:10:00,31.13,31.14,31.07,31.11,50200.0,21.7534,21.7604,21.7115,21.7394,50200.0
2009-09-17 14:15:00,31.13,31.14,31.08,31.08,55900.0,21.7534,21.7604,21.7185,21.7185,55900.0
2009-09-17 14:20:00,31.08,31.09,30.96,30.97,141200.0,21.7185,21.7254,21.6346,21.6416,141200.0
2009-09-17 14:25:00,30.96,31.01,30.95,30.98,129700.0,21.6346,21.6695,21.6276,21.6486,129700.0
2009-09-17 14:30:00,30.98,31.02,30.98,30.99,150100.0,21.6486,21.6765,21.6486,21.6556,150100.0
2009-09-17 14:35:00,30.99,31.0,30.95,30.96,45100.0,21.6556,21.6626,21.6276,21.6346,45100.0
2009-09-17 14:40:00,30.95,30.99,30.92,30.96,78800.0,21.6276,21.6556,21.6067,21.6346,78800.0
2009-09-17 14:45:00,30.96,31.01,30.96,30.99,111300.0,21.6346,21.6695,21.6346,21.6556,111300.0
2009-09-17 14:50:00,30.99,31.0,30.93,30.94,112700.0,21.6556,21.6626,21.6136,21.6206,112700.0
2009-09-17 14:55:00,30.94,30.94,30.9,30.91,91700.0,21.6206,21.6206,21.5927,21.5997,91700.0
2009-09-17 15:00:00,30.91,30.92,30.85,30.9,86000.0,21.5997,21.6067,21.5577,21.5927,86000.0
2009-09-17 15:05:00,30.9,30.94,30.88,30.89,99200.0,21.5927,21.6206,21.5787,21.5857,99200.0
2009-09-17 15:10:00,30.89,30.9,30.88,30.9,87000.0,21.5857,21.5927,21.5787,21.5927,87000.0
2009-09-17 15:15:00,30.9,30.9,30.83,30.86,122300.0,21.5927,21.5927,21.5438,21.5647,122300.0
2009-09-17 15:20:00,30.86,30.94,30.83,30.91,210700.0,21.5647,21.6206,21.5438,21.5997,210700.0
2009-09-17 15:25:00,30.9,30.91,30.85,30.86,181500.0,21.5927,21.5997,21.5577,21.5647,181500.0
2009-09-17 15:30:00,30.86,30.86,30.77,30.78,258500.0,21.5647,21.5647,21.5018,21.5088,258500.0
2009-09-17 15:35:00,30.78,30.88,30.77,30.86,163000.0,21.5088,21.5787,21.5018,21.5647,163000.0
2009-09-17 15:40:00,30.86,30.87,30.75,30.81,296700.0,21.5647,21.5717,21.4879,21.5298,296700.0
2009-09-17 15:45:00,30.81,30.83,30.76,30.76,184000.0,21.5298,21.5438,21.4948,21.4948,184000.0
2009-09-17 15:50:00,30.76,30.77,30.72,30.75,252000.0,21.4948,21.5018,21.4669,21.4879,252000.0
2009-09-17 15:55:00,30.75,30.76,30.71,30.75,655600.0,21.4879,21.4948,21.4599,21.4879,655600.0
2009-09-18 09:30:00,30.84,30.95,30.54,30.86,1604400.0,21.5507,21.6276,21.3411,21.5647,1604400.0
2009-09-18 09:35:00,30.87,30.88,30.57,30.57,209700.0,21.5717,21.5787,21.3621,21.3621,209700.0
2009-09-18 09:40:00,30.57,30.83,30.56,30.81,184000.0,21.3621,21.5438,21.3551,21.5298,184000.0
2009-09-18 09:45:00,30.82,30.83,30.7,30.78,354400.0,21.5368,21.5438,21.4529,21.5088,354400.0
2009-09-18 09:50:00,30.79,30.81,30.75,30.76,85500.0,21.5158,21.5298,21.4879,21.4948,85500.0
2009-09-18 09:55:00,30.76,30.77,30.67,30.69,78800.0,21.4948,21.5018,21.432,21.4459,78800.0
2009-09-18 10:00:00,30.7,30.79,30.66,30.78,72600.0,21.4529,21.5158,21.425,21.5088,72600.0
2009-09-18 10:05:00,30.78,30.79,30.6,30.67,129600.0,21.5088,21.5158,21.383,21.432,129600.0
2009-09-18 10:10:00,30.67,30.75,30.66,30.74,65000.0,21.432,21.4879,21.425,21.4809,65000.0
2009-09-18 10:15:00,30.73,30.76,30.65,30.66,106100.0,21.4739,21.4948,21.418,21.425,106100.0
2009-09-18 10:20:00,30.67,30.7,30.56,30.6,108400.0,21.432,21.4529,21.3551,21.383,108400.0
2009-09-18 10:25:00,30.61,30.62,30.51,30.56,98200.0,21.39,21.397,21.3201,21.3551,98200.0
2009-09-18 10:30:00,30.57,30.76,30.54,30.76,97200.0,21.3621,21.4948,21.3411,21.4948,97200.0
2009-09-18 10:35:00,30.72,30.79,30.72,30.78,157400.0,21.4669,21.5158,21.4669,21.5088,157400.0
2009-09-18 10:40:00,30.78,30.81,30.77,30.78,61100.0,21.5088,21.5298,21.5018,21.5088,61100.0
2009-09-18 10:45:00,30.78,30.78,30.67,30.74,170700.0,21.5088,21.5088,21.432,21.4809,170700.0
2009-09-18 10:50:00,30.75,30.82,30.74,30.75,77900.0,21.4879,21.5368,21.4809,21.4879,77900.0
2009-09-18 10:55:00,30.76,30.76,30.66,30.67,131600.0,21.4948,21.4948,21.425,21.432,131600.0
2009-09-18 11:00:00,30.66,30.69,30.65,30.68,154000.0,21.425,21.4459,21.418,21.4389,154000.0
2009-09-18 11:05:00,30.67,30.72,30.55,30.55,82500.0,21.432,21.4669,21.3481,21.3481,82500.0
2009-09-18 11:10:00,30.55,30.63,30.55,30.58,82800.0,21.3481,21.404,21.3481,21.3691,82800.0
2009-09-18 11:15:00,30.57,30.57,30.46,30.49,143900.0,21.3621,21.3621,21.2852,21.3062,143900.0
2009-09-18 11:20:00,30.48,30.57,30.48,30.55,65000.0,21.2992,21.3621,21.2992,21.3481,65000.0
2009-09-18 11:25:00,30.55,30.57,30.52,30.52,52500.0,21.3481,21.3621,21.3271,21.3271,52500.0
2009-09-18 11:30:00,30.52,30.53,30.44,30.49,74000.0,21.3271,21.3341,21.2712,21.3062,74000.0
2009-09-18 11:35:00,30.49,30.51,30.43,30.43,75300.0,21.3062,21.3201,21.2642,21.2642,75300.0
2009-09-18 11:40:00,30.43,30.45,30.33,30.33,117300.0,21.2642,21.2782,21.1944,21.1944,117300.0
2009-09-18 11:45:00,30.33,30.36,30.29,30.32,121900.0,21.1944,21.2153,21.1664,21.1874,121900.0
2009-09-18 11:50:00,30.33,30.39,30.33,30.37,62900.0,21.1944,21.2363,21.1944,21.2223,62900.0
2009-09-18 11:55:00,30.37,30.4,30.25,30.26,45400.0,21.2223,21.2433,21.1385,21.1454,45400.0
2009-09-18 12:00:00,30.26,30.29,30.2,30.25,92500.0,21.1454,21.1664,21.1035,21.1385,92500.0
2009-09-18 12:05:00,30.26,30.3,30.25,30.26,96000.0,21.1454,21.1734,21.1385,21.1454,96000.0
2009-09-18 12:10:00,30.28,30.34,30.28,30.3,45100.0,21.1594,21.2014,21.1594,21.1734,45100.0
2009-09-18 12:15:00,30.3,30.31,30.25,30.28,63500.0,21.1734,21.1804,21.1385,21.1594,63500.0
2009-09-18 12:20:00,30.27,30.29,30.26,30.27,34300.0,21.1524,21.1664,21.1454,21.1524,34300.0
2009-09-18 12:25:00,30.26,30.27,30.2,30.22,85500.0,21.1454,21.1524,21.1035,21.1175,85500.0
2009-09-18 12:30:00,30.2,30.3,30.2,30.29,77700.0,21.1035,21.1734,21.1035,21.1664,77700.0
2009-09-18 12:35:00,30.29,30.3,30.27,30.28,31900.0,21.1664,21.1734,21.1524,21.1594,31900.0
2009-09-18 12:40:00,30.28,30.33,30.27,30.31,104000.0,21.1594,21.1944,21.1524,21.1804,104000.0
2009-09-18 12:45:00,30.31,30.32,30.28,30.3,30600.0,21.1804,21.1874,21.1594,21.1734,30600.0
2009-09-18 12:50:00,30.29,30.3,30.24,30.25,42800.0,21.1664,21.1734,21.1315,21.1385,42800.0
2009-09-18 12:55:00,30.25,30.28,30.24,30.24,50900.0,21.1385,21.1594,21.1315,21.1315,50900.0
2009-09-18 13:00:00,30.24,30.25,30.19,30.22,100800.0,21.1315,21.1385,21.0965,21.1175,100800.0
2009-09-18 13:05:00,30.22,30.27,30.22,30.26,51500.0,21.1175,21.1524,21.1175,21.1454,51500.0
2009-09-18 13:10:00,30.26,30.29,30.25,30.25,82200.0,21.1454,21.1664,21.1385,21.1385,82200.0
2009-09-18 13:15:00,30.25,30.26,30.2,30.24,58400.0,21.1385,21.1454,21.1035,21.1315,58400.0
2009-09-18 13:20:00,30.23,30.26,30.22,30.23,44900.0,21.1245,21.1454,21.1175,21.1245,44900.0
2009-09-18 13:25:00,30.23,30.26,30.22,30.25,57900.0,21.1245,21.1454,21.1175,21.1385,57900.0
2009-09-18 13:30:00,30.25,30.26,30.21,30.24,58700.0,21.1385,21.1454,21.1105,21.1315,58700.0
2009-09-18 13:35:00,30.24,30.27,30.2,30.21,69000.0,21.1315,21.1524,21.1035,21.1105,69000.0
2009-09-18 13:40:00,30.21,30.21,30.19,30.2,33800.0,21.1105,21.1105,21.0965,21.1035,33800.0
2009-09-18 13:45:00,30.2,30.25,30.2,30.23,170000.0,21.1035,21.1385,21.1035,21.1245,170000.0
2009-09-18 13:50:00,30.23,30.24,30.19,30.19,75900.0,21.1245,21.1315,21.0965,21.0965,75900.0
2009-09-18 13:55:00,30.19,30.21,30.17,30.2,70600.0,21.0965,21.1105,21.0826,21.1035,70600.0
2009-09-18 14:00:00,30.2,30.22,30.17,30.22,118700.0,21.1035,21.1175,21.0826,21.1175,118700.0
2009-09-18 14:05:00,30.21,30.23,30.19,30.22,53700.0,21.1105,21.1245,21.0965,21.1175,53700.0
2009-09-18 14:10:00,30.22,30.23,30.21,30.23,39400.0,21.1175,21.1245,21.1105,21.1245,39400.0
2009-09-18 14:15:00,30.23,30.24,30.16,30.22,96000.0,21.1245,21.1315,21.0756,21.1175,96000.0
2009-09-18 14:20:00,30.22,30.22,30.12,30.12,214600.0,21.1175,21.1175,21.0476,21.0476,214600.0
2009-09-18 14:25:00,30.12,30.16,30.12,30.14,133600.0,21.0476,21.0756,21.0476,21.0616,133600.0
2009-09-18 14:30:00,30.14,30.22,30.11,30.22,192800.0,21.0616,21.1175,21.0406,21.1175,192800.0
2009-09-18 14:35:00,30.22,30.24,30.19,30.2,118800.0,21.1175,21.1315,21.0965,21.1035,118800.0
2009-09-18 14:40:00,30.19,30.29,30.19,30.29,124200.0,21.0965,21.1664,21.0965,21.1664,124200.0
2009-09-18 14:45:00,30.28,30.33,30.28,30.33,171400.0,21.1594,21.1944,21.1594,21.1944,171400.0
2009-09-18 14:50:00,30.33,30.39,30.28,30.32,70400.0,21.1944,21.2363,21.1594,21.1874,70400.0
2009-09-18 14:55:00,30.32,30.37,30.3,30.37,64100.0,21.1874,21.2223,21.1734,21.2223,64100.0
2009-09-18 15:00:00,30.36,30.41,30.35,30.41,109700.0,21.2153,21.2503,21.2083,21.2503,109700.0
2009-09-18 15:05:00,30.41,30.49,30.41,30.48,139400.0,21.2503,21.3062,21.2503,21.2992,139400.0
2009-09-18 15:10:00,30.48,30.6,30.47,30.53,133400.0,21.2992,21.383,21.2922,21.3341,133400.0
2009-09-18 15:15:00,30.53,30.55,30.47,30.51,96800.0,21.3341,21.3481,21.2922,21.3201,96800.0
2009-09-18 15:20:00,30.47,30.68,30.47,30.67,215000.0,21.2922,21.4389,21.2922,21.432,215000.0
2009-09-18 15:25:00,30.66,30.73,30.62,30.62,142300.0,21.425,21.4739,21.397,21.397,142300.0
2009-09-18 15:30:00,30.62,30.63,30.56,30.57,161900.0,21.397,21.404,21.3551,21.3621,161900.0
2009-09-18 15:35:00,30.56,30.57,30.46,30.46,114800.0,21.3551,21.3621,21.2852,21.2852,114800.0
2009-09-18 15:40:00,30.46,30.47,30.39,30.4,324200.0,21.2852,21.2922,21.2363,21.2433,324200.0
2009-09-18 15:45:00,30.4,30.41,30.35,30.36,211400.0,21.2433,21.2503,21.2083,21.2153,211400.0
2009-09-18 15:50:00,30.35,30.39,30.27,30.28,359100.0,21.2083,21.2363,21.1524,21.1594,359100.0
2009-09-18 15:55:00,30.27,30.32,30.26,30.29,693900.0,21.1524,21.1874,21.1454,21.1664,693900.0
2009-09-21 09:30:00,29.7,29.82,29.4,29.61,307500.0,20.7541,20.838,20.5445,20.6912,307500.0
2009-09-21 09:35:00,29.61,29.7,29.55,29.61,277200.0,20.6912,20.7541,20.6493,20.6912,277200.0
2009-09-21 09:40:00,29.61,29.69,29.57,29.63,258500.0,20.6912,20.7471,20.6633,20.7052,258500.0
2009-09-21 09:45:00,29.63,29.69,29.6,29.63,152200.0,20.7052,20.7471,20.6842,20.7052,152200.0
2009-09-21 09:50:00,29.63,29.63,29.55,29.57,162400.0,20.7052,20.7052,20.6493,20.6633,162400.0
2009-09-21 09:55:00,29.57,29.59,29.41,29.56,177000.0,20.6633,20.6773,20.5515,20.6563,177000.0
2009-09-21 10:00:00,29.57,29.67,29.48,29.61,135700.0,20.6633,20.7332,20.6004,20.6912,135700.0
2009-09-21 10:05:00,29.6,29.66,29.57,29.64,144100.0,20.6842,20.7262,20.6633,20.7122,144100.0
2009-09-21 10:10:00,29.64,29.64,29.55,29.57,122700.0,20.7122,20.7122,20.6493,20.6633,122700.0
2009-09-21 10:15:00,29.58,29.6,29.49,29.5,164000.0,20.6703,20.6842,20.6074,20.6144,164000.0
2009-09-21 10:20:00,29.5,29.62,29.49,29.58,126100.0,20.6144,20.6982,20.6074,20.6703,126100.0
2009-09-21 10:25:00,29.58,29.64,29.52,29.57,75700.0,20.6703,20.7122,20.6283,20.6633,75700.0
2009-09-21 10:30:00,29.57,29.6,29.47,29.49,78600.0,20.6633,20.6842,20.5934,20.6074,78600.0
2009-09-21 10:35:00,29.49,29.51,29.42,29.43,98200.0,20.6074,20.6214,20.5585,20.5655,98200.0
2009-09-21 10:40:00,29.43,29.5,29.4,29.46,93500.0,20.5655,20.6144,20.5445,20.5864,93500.0
2009-09-21 10:45:00,29.46,29.52,29.46,29.48,73200.0,20.5864,20.6283,20.5864,20.6004,73200.0
2009-09-21 10:50:00,29.48,29.55,29.46,29.49,135500.0,20.6004,20.6493,20.5864,20.6074,135500.0
2009-09-21 10:55:00,29.47,29.55,29.46,29.53,54500.0,20.5934,20.6493,20.5864,20.6353,54500.0
2009-09-21 11:00:00,29.52,29.54,29.46,29.52,88600.0,20.6283,20.6423,20.5864,20.6283,88600.0
2009-09-21 11:05:00,29.52,29.55,29.47,29.53,94300.0,20.6283,20.6493,20.5934,20.6353,94300.0
2009-09-21 11:10:00,29.53,29.55,29.42,29.44,99500.0,20.6353,20.6493,20.5585,20.5724,99500.0
2009-09-21 11:15:00,29.44,29.54,29.41,29.5,62900.0,20.5724,20.6423,20.5515,20.6144,62900.0
2009-09-21 11:20:00,29.49,29.51,29.46,29.49,73600.0,20.6074,20.6214,20.5864,20.6074,73600.0
2009-09-21 11:25:00,29.49,29.54,29.49,29.5,37000.0,20.6074,20.6423,20.6074,20.6144,37000.0
2009-09-21 11:30:00,29.5,29.53,29.47,29.48,51400.0,20.6144,20.6353,20.5934,20.6004,51400.0
2009-09-21 11:35:00,29.47,29.51,29.47,29.49,229900.0,20.5934,20.6214,20.5934,20.6074,229900.0
2009-09-21 11:40:00,29.49,29.5,29.47,29.5,58000.0,20.6074,20.6144,20.5934,20.6144,58000.0
2009-09-21 11:45:00,29.49,29.56,29.49,29.55,67400.0,20.6074,20.6563,20.6074,20.6493,67400.0
2009-09-21 11:50:00,29.55,29.58,29.54,29.58,31000.0,20.6493,20.6703,20.6423,20.6703,31000.0
2009-09-21 11:55:00,29.57,29.64,29.57,29.62,94400.0,20.6633,20.7122,20.6633,20.6982,94400.0
2009-09-21 12:00:00,29.61,29.69,29.61,29.66,166300.0,20.6912,20.7471,20.6912,20.7262,166300.0
2009-09-21 12:05:00,29.67,29.7,29.66,29.7,38500.0,20.7332,20.7541,20.7262,20.7541,38500.0
2009-09-21 12:10:00,29.69,29.7,29.66,29.69,45000.0,20.7471,20.7541,20.7262,20.7471,45000.0
2009-09-21 12:15:00,29.69,29.69,29.65,29.67,53700.0,20.7471,20.7471,20.7192,20.7332,53700.0
2009-09-21 12:20:00,29.67,29.7,29.67,29.7,36000.0,20.7332,20.7541,20.7332,20.7541,36000.0
2009-09-21 12:25:00,29.69,29.74,29.69,29.7,99900.0,20.7471,20.7821,20.7471,20.7541,99900.0
2009-09-21 12:30:00,29.71,29.74,29.69,29.74,56800.0,20.7611,20.7821,20.7471,20.7821,56800.0
2009-09-21 12:35:00,29.73,29.74,29.73,29.73,22200.0,20.7751,20.7821,20.7751,20.7751,22200.0
2009-09-21 12:40:00,29.73,29.77,29.73,29.76,90600.0,20.7751,20.803,20.7751,20.7961,90600.0
2009-09-21 12:45:00,29.76,29.79,29.72,29.72,140300.0,20.7961,20.817,20.7681,20.7681,140300.0
2009-09-21 12:50:00,29.72,29.73,29.66,29.68,74600.0,20.7681,20.7751,20.7262,20.7401,74600.0
2009-09-21 12:55:00,29.68,29.68,29.65,29.67,23400.0,20.7401,20.7401,20.7192,20.7332,23400.0
2009-09-21 13:00:00,29.66,29.67,29.66,29.66,17500.0,20.7262,20.7332,20.7262,20.7262,17500.0
2009-09-21 13:05:00,29.66,29.67,29.64,29.66,130500.0,20.7262,20.7332,20.7122,20.7262,130500.0
2009-09-21 13:10:00,29.65,29.69,29.65,29.69,98300.0,20.7192,20.7471,20.7192,20.7471,98300.0
2009-09-21 13:15:00,29.69,29.69,29.68,29.69,61200.0,20.7471,20.7471,20.7401,20.7471,61200.0
2009-09-21 13:20:00,29.69,29.69,29.67,29.69,121200.0,20.7471,20.7471,20.7332,20.7471,121200.0
2009-09-21 13:25:00,29.68,29.69,29.64,29.66,115300.0,20.7401,20.7471,20.7122,20.7262,115300.0
2009-09-21 13:30:00,29.65,29.66,29.63,29.63,90600.0,20.7192,20.7262,20.7052,20.7052,90600.0
2009-09-21 13:35:00,29.64,29.67,29.63,29.66,142400.0,20.7122,20.7332,20.7052,20.7262,142400.0
2009-09-21 13:40:00,29.65,29.67,29.65,29.66,68300.0,20.7192,20.7332,20.7192,20.7262,68300.0
2009-09-21 13:45:00,29.66,29.68,29.66,29.67,99500.0,20.7262,20.7401,20.7262,20.7332,99500.0
2009-09-21 13:50:00,29.68,29.68,29.67,29.68,89600.0,20.7401,20.7401,20.7332,20.7401,89600.0
2009-09-21 13:55:00,29.67,29.7,29.67,29.67,37600.0,20.7332,20.7541,20.7332,20.7332,37600.0
2009-09-21 14:00:00,29.67,29.71,29.66,29.7,290700.0,20.7332,20.7611,20.7262,20.7541,290700.0
2009-09-21 14:05:00,29.7,29.71,29.7,29.7,13300.0,20.7541,20.7611,20.7541,20.7541,13300.0
2009-09-21 14:10:00,29.71,29.71,29.63,29.66,83400.0,20.7611,20.7611,20.7052,20.7262,83400.0
2009-09-21 14:15:00,29.65,29.66,29.63,29.64,35500.0,20.7192,20.7262,20.7052,20.7122,35500.0
2009-09-21 14:20:00,29.65,29.66,29.62,29.64,137200.0,20.7192,20.7262,20.6982,20.7122,137200.0
2009-09-21 14:25:00,29.63,29.64,29.57,29.58,86100.0,20.7052,20.7122,20.6633,20.6703,86100.0
2009-09-21 14:30:00,29.58,29.61,29.57,29.6,111800.0,20.6703,20.6912,20.6633,20.6842,111800.0
2009-09-21 14:35:00,29.6,29.63,29.58,29.59,74800.0,20.6842,20.7052,20.6703,20.6773,74800.0
2009-09-21 14:40:00,29.6,29.62,29.57,29.61,100300.0,20.6842,20.6982,20.6633,20.6912,100300.0
2009-09-21 14:45:00,29.61,29.66,29.61,29.63,44800.0,20.6912,20.7262,20.6912,20.7052,44800.0
2009-09-21 14:50:00,29.64,29.68,29.64,29.65,68900.0,20.7122,20.7401,20.7122,20.7192,68900.0
2009-09-21 14:55:00,29.65,29.66,29.62,29.63,84000.0,20.7192,20.7262,20.6982,20.7052,84000.0
2009-09-21 15:00:00,29.62,29.63,29.59,29.62,95800.0,20.6982,20.7052,20.6773,20.6982,95800.0
2009-09-21 15:05:00,29.62,29.63,29.61,29.62,41300.0,20.6982,20.7052,20.6912,20.6982,41300.0
2009-09-21 15:10:00,29.62,29.64,29.62,29.62,76200.0,20.6982,20.7122,20.6982,20.6982,76200.0
2009-09-21 15:15:00,29.63,29.7,29.62,29.66,221900.0,20.7052,20.7541,20.6982,20.7262,221900.0
2009-09-21 15:20:00,29.66,29.68,29.66,29.67,125300.0,20.7262,20.7401,20.7262,20.7332,125300.0
2009-09-21 15:25:00,29.68,29.68,29.67,29.67,112200.0,20.7401,20.7401,20.7332,20.7332,112200.0
2009-09-21 15:30:00,29.67,29.67,29.56,29.59,298700.0,20.7332,20.7332,20.6563,20.6773,298700.0
2009-09-21 15:35:00,29.6,29.7,29.59,29.65,213700.0,20.6842,20.7541,20.6773,20.7192,213700.0
2009-09-21 15:40:00,29.66,29.68,29.65,29.67,156900.0,20.7262,20.7401,20.7192,20.7332,156900.0
2009-09-21 15:45:00,29.67,29.71,29.67,29.7,566600.0,20.7332,20.7611,20.7332,20.7541,566600.0
2009-09-21 15:50:00,29.7,29.7,29.63,29.68,414200.0,20.7541,20.7541,20.7052,20.7401,414200.0
2009-09-21 15:55:00,29.69,29.7,29.63,29.64,392000.0,20.7471,20.7541,20.7052,20.7122,392000.0
2009-09-22 09:30:00,29.93,29.98,29.73,29.85,225900.0,20.9148,20.9498,20.7751,20.8589,225900.0
2009-09-22 09:35:00,29.85,29.85,29.65,29.75,216900.0,20.8589,20.8589,20.7192,20.7891,216900.0
2009-09-22 09:40:00,29.74,29.75,29.65,29.68,230400.0,20.7821,20.7891,20.7192,20.7401,230400.0
2009-09-22 09:45:00,29.68,29.69,29.59,29.59,107300.0,20.7401,20.7471,20.6773,20.6773,107300.0
2009-09-22 09:50:00,29.6,29.74,29.59,29.73,148300.0,20.6842,20.7821,20.6773,20.7751,148300.0
2009-09-22 09:55:00,29.73,29.74,29.67,29.68,141400.0,20.7751,20.7821,20.7332,20.7401,141400.0
2009-09-22 10:00:00,29.68,29.69,29.57,29.63,231800.0,20.7401,20.7471,20.6633,20.7052,231800.0
2009-09-22 10:05:00,29.63,29.64,29.56,29.6,125600.0,20.7052,20.7122,20.6563,20.6842,125600.0
2009-09-22 10:10:00,29.61,29.61,29.57,29.58,103300.0,20.6912,20.6912,20.6633,20.6703,103300.0
2009-09-22 10:15:00,29.58,29.58,29.56,29.56,80300.0,20.6703,20.6703,20.6563,20.6563,80300.0
2009-09-22 10:20:00,29.55,29.6,29.5,29.5,157000.0,20.6493,20.6842,20.6144,20.6144,157000.0
2009-09-22 10:25:00,29.5,29.64,29.5,29.61,157200.0,20.6144,20.7122,20.6144,20.6912,157200.0
2009-09-22 10:30:00,29.6,29.6,29.55,29.6,103800.0,20.6842,20.6842,20.6493,20.6842,103800.0
2009-09-22 10:35:00,29.6,29.63,29.55,29.63,70500.0,20.6842,20.7052,20.6493,20.7052,70500.0
2009-09-22 10:40:00,29.63,29.7,29.59,29.67,162100.0,20.7052,20.7541,20.6773,20.7332,162100.0
2009-09-22 10:45:00,29.67,29.69,29.6,29.62,62600.0,20.7332,20.7471,20.6842,20.6982,62600.0
2009-09-22 10:50:00,29.61,29.64,29.58,29.63,104100.0,20.6912,20.7122,20.6703,20.7052,104100.0
2009-09-22 10:55:00,29.63,29.64,29.57,29.61,105000.0,20.7052,20.7122,20.6633,20.6912,105000.0
2009-09-22 11:00:00,29.61,29.69,29.6,29.63,101300.0,20.6912,20.7471,20.6842,20.7052,101300.0
2009-09-22 11:05:00,29.63,29.66,29.62,29.62,83700.0,20.7052,20.7262,20.6982,20.6982,83700.0
2009-09-22 11:10:00,29.63,29.65,29.62,29.65,32900.0,20.7052,20.7192,20.6982,20.7192,32900.0
2009-09-22 11:15:00,29.64,29.65,29.62,29.64,41900.0,20.7122,20.7192,20.6982,20.7122,41900.0
2009-09-22 11:20:00,29.63,29.64,29.59,29.62,75400.0,20.7052,20.7122,20.6773,20.6982,75400.0
2009-09-22 11:25:00,29.62,29.66,29.61,29.63,36200.0,20.6982,20.7262,20.6912,20.7052,36200.0
2009-09-22 11:30:00,29.64,29.67,29.63,29.64,47500.0,20.7122,20.7332,20.7052,20.7122,47500.0
2009-09-22 11:35:00,29.64,29.65,29.6,29.64,48100.0,20.7122,20.7192,20.6842,20.7122,48100.0
2009-09-22 11:40:00,29.64,29.68,29.63,29.66,44700.0,20.7122,20.7401,20.7052,20.7262,44700.0
2009-09-22 11:45:00,29.67,29.7,29.66,29.69,51800.0,20.7332,20.7541,20.7262,20.7471,51800.0
2009-09-22 11:50:00,29.69,29.71,29.67,29.69,65000.0,20.7471,20.7611,20.7332,20.7471,65000.0
2009-09-22 11:55:00,29.69,29.7,29.64,29.7,60600.0,20.7471,20.7541,20.7122,20.7541,60600.0
2009-09-22 12:00:00,29.7,29.78,29.69,29.75,119100.0,20.7541,20.81,20.7471,20.7891,119100.0
2009-09-22 12:05:00,29.75,29.79,29.73,29.77,74500.0,20.7891,20.817,20.7751,20.803,74500.0
2009-09-22 12:10:00,29.78,29.82,29.76,29.8,67300.0,20.81,20.838,20.7961,20.824,67300.0
2009-09-22 12:15:00,29.8,29.81,29.65,29.71,174800.0,20.824,20.831,20.7192,20.7611,174800.0
2009-09-22 12:20:00,29.71,29.77,29.69,29.72,55100.0,20.7611,20.803,20.7471,20.7681,55100.0
2009-09-22 12:25:00,29.72,29.77,29.69,29.75,43400.0,20.7681,20.803,20.7471,20.7891,43400.0
2009-09-22 12:30:00,29.76,29.79,29.75,29.79,27000.0,20.7961,20.817,20.7891,20.817,27000.0
2009-09-22 12:35:00,29.78,29.8,29.76,29.78,56900.0,20.81,20.824,20.7961,20.81,56900.0
2009-09-22 12:40:00,29.77,29.79,29.77,29.77,36400.0,20.803,20.817,20.803,20.803,36400.0
2009-09-22 12:45:00,29.78,29.79,29.72,29.72,88800.0,20.81,20.817,20.7681,20.7681,88800.0
2009-09-22 12:50:00,29.72,29.74,29.66,29.68,83900.0,20.7681,20.7821,20.7262,20.7401,83900.0
2009-09-22 12:55:00,29.69,29.77,29.68,29.76,31100.0,20.7471,20.803,20.7401,20.7961,31100.0
2009-09-22 13:00:00,29.76,29.81,29.76,29.81,23600.0,20.7961,20.831,20.7961,20.831,23600.0
2009-09-22 13:05:00,29.81,29.84,29.8,29.84,29500.0,20.831,20.852,20.824,20.852,29500.0
2009-09-22 13:10:00,29.84,29.87,29.74,29.74,176700.0,20.852,20.8729,20.7821,20.7821,176700.0
2009-09-22 13:15:00,29.75,29.79,29.72,29.73,61600.0,20.7891,20.817,20.7681,20.7751,61600.0
2009-09-22 13:20:00,29.72,29.74,29.68,29.7,79100.0,20.7681,20.7821,20.7401,20.7541,79100.0
2009-09-22 13:25:00,29.71,29.75,29.7,29.72,29100.0,20.7611,20.7891,20.7541,20.7681,29100.0
2009-09-22 13:30:00,29.72,29.74,29.68,29.7,70000.0,20.7681,20.7821,20.7401,20.7541,70000.0
2009-09-22 13:35:00,29.7,29.72,29.66,29.67,77900.0,20.7541,20.7681,20.7262,20.7332,77900.0
2009-09-22 13:40:00,29.67,29.72,29.62,29.71,50600.0,20.7332,20.7681,20.6982,20.7611,50600.0
2009-09-22 13:45:00,29.72,29.75,29.71,29.74,23400.0,20.7681,20.7891,20.7611,20.7821,23400.0
2009-09-22 13:50:00,29.75,29.77,29.69,29.71,91400.0,20.7891,20.803,20.7471,20.7611,91400.0
2009-09-22 13:55:00,29.71,29.74,29.68,29.73,61500.0,20.7611,20.7821,20.7401,20.7751,61500.0
2009-09-22 14:00:00,29.73,29.81,29.73,29.81,51700.0,20.7751,20.831,20.7751,20.831,51700.0
2009-09-22 14:05:00,29.81,29.83,29.79,29.83,70000.0,20.831,20.845,20.817,20.845,70000.0
2009-09-22 14:10:00,29.83,29.86,29.82,29.86,115300.0,20.845,20.8659,20.838,20.8659,115300.0
2009-09-22 14:15:00,29.85,29.87,29.85,29.86,21100.0,20.8589,20.8729,20.8589,20.8659,21100.0
2009-09-22 14:20:00,29.86,29.91,29.82,29.9,157400.0,20.8659,20.9009,20.838,20.8939,157400.0
2009-09-22 14:25:00,29.89,29.92,29.85,29.91,87500.0,20.8869,20.9079,20.8589,20.9009,87500.0
2009-09-22 14:30:00,29.92,29.95,29.84,29.85,74900.0,20.9079,20.9288,20.852,20.8589,74900.0
2009-09-22 14:35:00,29.85,29.86,29.83,29.86,49100.0,20.8589,20.8659,20.845,20.8659,49100.0
2009-09-22 14:40:00,29.86,29.92,29.85,29.9,72400.0,20.8659,20.9079,20.8589,20.8939,72400.0
2009-09-22 14:45:00,29.9,29.91,29.88,29.9,41800.0,20.8939,20.9009,20.8799,20.8939,41800.0
2009-09-22 14:50:00,29.9,29.92,29.88,29.91,36300.0,20.8939,20.9079,20.8799,20.9009,36300.0
2009-09-22 14:55:00,29.92,29.93,29.9,29.9,47200.0,20.9079,20.9148,20.8939,20.8939,47200.0
2009-09-22 15:00:00,29.91,29.93,29.88,29.91,60400.0,20.9009,20.9148,20.8799,20.9009,60400.0
2009-09-22 15:05:00,29.91,29.93,29.9,29.92,37500.0,20.9009,20.9148,20.8939,20.9079,37500.0
2009-09-22 15:10:00,29.91,29.94,29.9,29.91,120500.0,20.9009,20.9218,20.8939,20.9009,120500.0
2009-09-22 15:15:00,29.91,29.95,29.89,29.94,93800.0,20.9009,20.9288,20.8869,20.9218,93800.0
2009-09-22 15:20:00,29.94,29.97,29.9,29.94,149100.0,20.9218,20.9428,20.8939,20.9218,149100.0
2009-09-22 15:25:00,29.94,29.97,29.91,29.93,100500.0,20.9218,20.9428,20.9009,20.9148,100500.0
2009-09-22 15:30:00,29.93,29.95,29.9,29.9,58300.0,20.9148,20.9288,20.8939,20.8939,58300.0
2009-09-22 15:35:00,29.91,29.95,29.9,29.94,85900.0,20.9009,20.9288,20.8939,20.9218,85900.0
2009-09-22 15:40:00,29.94,29.99,29.91,29.91,176800.0,20.9218,20.9568,20.9009,20.9009,176800.0
2009-09-22 15:45:00,29.91,29.96,29.9,29.96,217200.0,20.9009,20.9358,20.8939,20.9358,217200.0
2009-09-22 15:50:00,29.96,29.97,29.9,29.91,428000.0,20.9358,20.9428,20.8939,20.9009,428000.0
2009-09-22 15:55:00,29.91,30.0,29.9,29.93,722700.0,20.9009,20.9638,20.8939,20.9148,722700.0
2009-09-23 09:30:00,29.83,29.91,29.68,29.75,105500.0,20.845,20.9009,20.7401,20.7891,105500.0
2009-09-23 09:35:00,29.75,29.92,29.75,29.91,106900.0,20.7891,20.9079,20.7891,20.9009,106900.0
2009-09-23 09:40:00,29.9,29.9,29.85,29.85,62100.0,20.8939,20.8939,20.8589,20.8589,62100.0
2009-09-23 09:45:00,29.85,29.92,29.83,29.92,90500.0,20.8589,20.9079,20.845,20.9079,90500.0
2009-09-23 09:50:00,29.91,29.96,29.88,29.92,278200.0,20.9009,20.9358,20.8799,20.9079,278200.0
2009-09-23 09:55:00,29.92,29.98,29.9,29.97,125700.0,20.9079,20.9498,20.8939,20.9428,125700.0
2009-09-23 10:00:00,29.98,30.02,29.96,29.98,232000.0,20.9498,20.9777,20.9358,20.9498,232000.0
2009-09-23 10:05:00,29.97,30.0,29.97,29.99,49700.0,20.9428,20.9638,20.9428,20.9568,49700.0
2009-09-23 10:10:00,29.99,30.0,29.98,30.0,61500.0,20.9568,20.9638,20.9498,20.9638,61500.0
2009-09-23 10:15:00,30.01,30.14,30.01,30.12,77400.0,20.9707,21.0616,20.9707,21.0476,77400.0
2009-09-23 10:20:00,30.13,30.13,30.06,30.08,25600.0,21.0546,21.0546,21.0057,21.0197,25600.0
2009-09-23 10:25:00,30.09,30.11,30.03,30.06,46900.0,21.0267,21.0406,20.9847,21.0057,46900.0
2009-09-23 10:30:00,30.05,30.07,30.0,30.0,90100.0,20.9987,21.0127,20.9638,20.9638,90100.0
2009-09-23 10:35:00,30.01,30.02,29.94,29.94,93400.0,20.9707,20.9777,20.9218,20.9218,93400.0
2009-09-23 10:40:00,29.94,29.97,29.94,29.95,50900.0,20.9218,20.9428,20.9218,20.9288,50900.0
2009-09-23 10:45:00,29.95,29.96,29.8,29.82,161400.0,20.9288,20.9358,20.824,20.838,161400.0
2009-09-23 10:50:00,29.82,29.83,29.78,29.79,124500.0,20.838,20.845,20.81,20.817,124500.0
2009-09-23 10:55:00,29.78,29.83,29.78,29.83,57000.0,20.81,20.845,20.81,20.845,57000.0
2009-09-23 11:00:00,29.83,29.83,29.79,29.8,64100.0,20.845,20.845,20.817,20.824,64100.0
2009-09-23 11:05:00,29.79,29.8,29.76,29.77,46300.0,20.817,20.824,20.7961,20.803,46300.0
2009-09-23 11:10:00,29.77,29.77,29.76,29.76,38700.0,20.803,20.803,20.7961,20.7961,38700.0
2009-09-23 11:15:00,29.77,29.77,29.74,29.75,58100.0,20.803,20.803,20.7821,20.7891,58100.0
2009-09-23 11:20:00,29.75,29.78,29.67,29.68,146700.0,20.7891,20.81,20.7332,20.7401,146700.0
2009-09-23 11:25:00,29.68,29.7,29.63,29.69,191000.0,20.7401,20.7541,20.7052,20.7471,191000.0
2009-09-23 11:30:00,29.68,29.69,29.67,29.69,39400.0,20.7401,20.7471,20.7332,20.7471,39400.0
2009-09-23 11:35:00,29.68,29.72,29.67,29.71,73500.0,20.7401,20.7681,20.7332,20.7611,73500.0
2009-09-23 11:40:00,29.71,29.78,29.69,29.78,100100.0,20.7611,20.81,20.7471,20.81,100100.0
2009-09-23 11:45:00,29.78,29.79,29.73,29.74,41700.0,20.81,20.817,20.7751,20.7821,41700.0
2009-09-23 11:50:00,29.74,29.76,29.72,29.72,54100.0,20.7821,20.7961,20.7681,20.7681,54100.0
2009-09-23 11:55:00,29.73,29.83,29.73,29.83,59800.0,20.7751,20.845,20.7751,20.845,59800.0
2009-09-23 12:00:00,29.82,29.88,29.8,29.85,47600.0,20.838,20.8799,20.824,20.8589,47600.0
2009-09-23 12:05:00,29.84,29.86,29.84,29.85,39000.0,20.852,20.8659,20.852,20.8589,39000.0
2009-09-23 12:10:00,29.85,29.87,29.83,29.85,63400.0,20.8589,20.8729,20.845,20.8589,63400.0
2009-09-23 12:15:00,29.85,29.86,29.83,29.83,70600.0,20.8589,20.8659,20.845,20.845,70600.0
2009-09-23 12:20:00,29.83,29.85,29.82,29.85,38000.0,20.845,20.8589,20.838,20.8589,38000.0
2009-09-23 12:25:00,29.85,29.88,29.84,29.88,37200.0,20.8589,20.8799,20.852,20.8799,37200.0
2009-09-23 12:30:00,29.88,29.93,29.88,29.91,44800.0,20.8799,20.9148,20.8799,20.9009,44800.0
2009-09-23 12:35:00,29.9,29.91,29.88,29.9,40900.0,20.8939,20.9009,20.8799,20.8939,40900.0
2009-09-23 12:40:00,29.9,29.92,29.9,29.91,28700.0,20.8939,20.9079,20.8939,20.9009,28700.0
2009-09-23 12:45:00,29.91,29.92,29.9,29.9,17700.0,20.9009,20.9079,20.8939,20.8939,17700.0
2009-09-23 12:50:00,29.91,29.93,29.9,29.92,44400.0,20.9009,20.9148,20.8939,20.9079,44400.0
2009-09-23 12:55:00,29.92,29.95,29.92,29.93,49600.0,20.9079,20.9288,20.9079,20.9148,49600.0
2009-09-23 13:00:00,29.93,29.96,29.92,29.95,153900.0,20.9148,20.9358,20.9079,20.9288,153900.0
2009-09-23 13:05:00,29.96,30.01,29.95,30.01,49500.0,20.9358,20.9707,20.9288,20.9707,49500.0
2009-09-23 13:10:00,30.01,30.04,30.0,30.04,23100.0,20.9707,20.9917,20.9638,20.9917,23100.0
2009-09-23 13:15:00,30.04,30.08,30.03,30.07,31900.0,20.9917,21.0197,20.9847,21.0127,31900.0
2009-09-23 13:20:00,30.08,30.08,29.99,29.99,38800.0,21.0197,21.0197,20.9568,20.9568,38800.0
2009-09-23 13:25:00,29.99,30.02,29.99,30.01,60200.0,20.9568,20.9777,20.9568,20.9707,60200.0
2009-09-23 13:30:00,30.02,30.02,29.98,30.0,73200.0,20.9777,20.9777,20.9498,20.9638,73200.0
2009-09-23 13:35:00,30.0,30.04,29.99,30.01,20700.0,20.9638,20.9917,20.9568,20.9707,20700.0
2009-09-23 13:40:00,30.01,30.02,29.99,30.0,31500.0,20.9707,20.9777,20.9568,20.9638,31500.0
2009-09-23 13:45:00,30.0,30.01,29.96,29.96,55300.0,20.9638,20.9707,20.9358,20.9358,55300.0
2009-09-23 13:50:00,29.97,29.97,29.93,29.97,42900.0,20.9428,20.9428,20.9148,20.9428,42900.0
2009-09-23 13:55:00,29.97,30.0,29.96,29.98,40400.0,20.9428,20.9638,20.9358,20.9498,40400.0
2009-09-23 14:00:00,29.98,29.98,29.92,29.93,41900.0,20.9498,20.9498,20.9079,20.9148,41900.0
2009-09-23 14:05:00,29.93,29.97,29.93,29.96,21500.0,20.9148,20.9428,20.9148,20.9358,21500.0
2009-09-23 14:10:00,29.95,29.98,29.92,29.97,32500.0,20.9288,20.9498,20.9079,20.9428,32500.0
2009-09-23 14:15:00,29.98,30.1,29.97,30.08,75600.0,20.9498,21.0336,20.9428,21.0197,75600.0
2009-09-23 14:20:00,30.08,30.11,29.94,30.01,65300.0,21.0197,21.0406,20.9218,20.9707,65300.0
2009-09-23 14:25:00,30.02,30.12,30.02,30.11,81800.0,20.9777,21.0476,20.9777,21.0406,81800.0
2009-09-23 14:30:00,30.13,30.25,30.09,30.22,120100.0,21.0546,21.1385,21.0267,21.1175,120100.0
2009-09-23 14:35:00,30.23,30.25,30.15,30.15,86700.0,21.1245,21.1385,21.0686,21.0686,86700.0
2009-09-23 14:40:00,30.16,30.19,30.15,30.17,71800.0,21.0756,21.0965,21.0686,21.0826,71800.0
2009-09-23 14:45:00,30.18,30.24,30.17,30.22,88900.0,21.0895,21.1315,21.0826,21.1175,88900.0
2009-09-23 14:50:00,30.22,30.27,30.2,30.27,97800.0,21.1175,21.1524,21.1035,21.1524,97800.0
2009-09-23 14:55:00,30.26,30.26,30.12,30.14,144700.0,21.1454,21.1454,21.0476,21.0616,144700.0
2009-09-23 15:00:00,30.14,30.21,30.14,30.2,73700.0,21.0616,21.1105,21.0616,21.1035,73700.0
2009-09-23 15:05:00,30.19,30.23,30.17,30.2,81800.0,21.0965,21.1245,21.0826,21.1035,81800.0
2009-09-23 15:10:00,30.2,30.2,30.05,30.08,125100.0,21.1035,21.1035,20.9987,21.0197,125100.0
2009-09-23 15:15:00,30.08,30.11,30.0,30.09,80900.0,21.0197,21.0406,20.9638,21.0267,80900.0
2009-09-23 15:20:00,30.09,30.1,29.99,30.02,88400.0,21.0267,21.0336,20.9568,20.9777,88400.0
2009-09-23 15:25:00,30.04,30.06,30.0,30.01,86600.0,20.9917,21.0057,20.9638,20.9707,86600.0
2009-09-23 15:30:00,30.01,30.03,29.88,29.9,207900.0,20.9707,20.9847,20.8799,20.8939,207900.0
2009-09-23 15:35:00,29.9,29.93,29.88,29.93,102700.0,20.8939,20.9148,20.8799,20.9148,102700.0
2009-09-23 15:40:00,29.93,29.96,29.88,29.89,138800.0,20.9148,20.9358,20.8799,20.8869,138800.0
2009-09-23 15:45:00,29.89,29.9,29.8,29.84,276200.0,20.8869,20.8939,20.824,20.852,276200.0
2009-09-23 15:50:00,29.84,29.84,29.66,29.69,406700.0,20.852,20.852,20.7262,20.7471,406700.0
2009-09-23 15:55:00,29.69,29.71,29.55,29.56,846600.0,20.7471,20.7611,20.6493,20.6563,846600.0
2009-09-24 09:30:00,29.7,29.94,29.54,29.7,150200.0,20.7541,20.9218,20.6423,20.7541,150200.0
2009-09-24 09:35:00,29.7,29.8,29.67,29.78,93500.0,20.7541,20.824,20.7332,20.81,93500.0
2009-09-24 09:40:00,29.78,29.84,29.73,29.75,105400.0,20.81,20.852,20.7751,20.7891,105400.0
2009-09-24 09:45:00,29.74,29.84,29.73,29.84,142900.0,20.7821,20.852,20.7751,20.852,142900.0
2009-09-24 09:50:00,29.83,29.85,29.72,29.76,91200.0,20.845,20.8589,20.7681,20.7961,91200.0
2009-09-24 09:55:00,29.75,29.9,29.74,29.84,79500.0,20.7891,20.8939,20.7821,20.852,79500.0
2009-09-24 10:00:00,29.87,29.87,29.54,29.62,211600.0,20.8729,20.8729,20.6423,20.6982,211600.0
2009-09-24 10:05:00,29.61,29.62,29.36,29.52,173300.0,20.6912,20.6982,20.5165,20.6283,173300.0
2009-09-24 10:10:00,29.51,29.67,29.5,29.64,219300.0,20.6214,20.7332,20.6144,20.7122,219300.0
2009-09-24 10:15:00,29.63,29.66,29.56,29.57,177500.0,20.7052,20.7262,20.6563,20.6633,177500.0
2009-09-24 10:20:00,29.58,29.7,29.54,29.69,280400.0,20.6703,20.7541,20.6423,20.7471,280400.0
2009-09-24 10:25:00,29.68,29.71,29.57,29.6,238200.0,20.7401,20.7611,20.6633,20.6842,238200.0
2009-09-24 10:30:00,29.59,29.63,29.51,29.63,158900.0,20.6773,20.7052,20.6214,20.7052,158900.0
2009-09-24 10:35:00,29.63,29.64,29.49,29.55,155700.0,20.7052,20.7122,20.6074,20.6493,155700.0
2009-09-24 10:40:00,29.55,29.55,29.46,29.53,96200.0,20.6493,20.6493,20.5864,20.6353,96200.0
2009-09-24 10:45:00,29.54,29.55,29.47,29.5,296600.0,20.6423,20.6493,20.5934,20.6144,296600.0
2009-09-24 10:50:00,29.5,29.5,29.43,29.48,144800.0,20.6144,20.6144,20.5655,20.6004,144800.0
2009-09-24 10:55:00,29.48,29.49,29.41,29.44,221900.0,20.6004,20.6074,20.5515,20.5724,221900.0
2009-09-24 11:00:00,29.45,29.45,29.32,29.32,219000.0,20.5794,20.5794,20.4886,20.4886,219000.0
2009-09-24 11:05:00,29.33,29.4,29.31,29.4,168300.0,20.4956,20.5445,20.4816,20.5445,168300.0
2009-09-24 11:10:00,29.38,29.49,29.38,29.46,96300.0,20.5305,20.6074,20.5305,20.5864,96300.0
2009-09-24 11:15:00,29.45,29.46,29.37,29.39,103800.0,20.5794,20.5864,20.5235,20.5375,103800.0
2009-09-24 11:20:00,29.39,29.4,29.27,29.3,138400.0,20.5375,20.5445,20.4536,20.4746,138400.0
2009-09-24 11:25:00,29.31,29.39,29.31,29.39,114900.0,20.4816,20.5375,20.4816,20.5375,114900.0
2009-09-24 11:30:00,29.38,29.47,29.36,29.4,69600.0,20.5305,20.5934,20.5165,20.5445,69600.0
2009-09-24 11:35:00,29.4,29.42,29.36,29.4,149400.0,20.5445,20.5585,20.5165,20.5445,149400.0
2009-09-24 11:40:00,29.41,29.41,29.32,29.36,61600.0,20.5515,20.5515,20.4886,20.5165,61600.0
2009-09-24 11:45:00,29.36,29.39,29.33,29.39,129700.0,20.5165,20.5375,20.4956,20.5375,129700.0
2009-09-24 11:50:00,29.38,29.43,29.38,29.41,168100.0,20.5305,20.5655,20.5305,20.5515,168100.0
2009-09-24 11:55:00,29.41,29.48,29.38,29.44,200200.0,20.5515,20.6004,20.5305,20.5724,200200.0
2009-09-24 12:00:00,29.44,29.48,29.39,29.48,68700.0,20.5724,20.6004,20.5375,20.6004,68700.0
2009-09-24 12:05:00,29.48,29.54,29.43,29.5,140600.0,20.6004,20.6423,20.5655,20.6144,140600.0
2009-09-24 12:10:00,29.51,29.55,29.47,29.54,71500.0,20.6214,20.6493,20.5934,20.6423,71500.0
2009-09-24 12:15:00,29.54,29.54,29.45,29.46,84700.0,20.6423,20.6423,20.5794,20.5864,84700.0
2009-09-24 12:20:00,29.46,29.49,29.38,29.39,219000.0,20.5864,20.6074,20.5305,20.5375,219000.0
2009-09-24 12:25:00,29.39,29.4,29.33,29.36,98700.0,20.5375,20.5445,20.4956,20.5165,98700.0
2009-09-24 12:30:00,29.36,29.39,29.29,29.29,53900.0,20.5165,20.5375,20.4676,20.4676,53900.0
2009-09-24 12:35:00,29.3,29.33,29.28,29.33,37300.0,20.4746,20.4956,20.4606,20.4956,37300.0
2009-09-24 12:40:00,29.32,29.39,29.32,29.37,44000.0,20.4886,20.5375,20.4886,20.5235,44000.0
2009-09-24 12:45:00,29.37,29.37,29.29,29.37,40300.0,20.5235,20.5235,20.4676,20.5235,40300.0
2009-09-24 12:50:00,29.36,29.4,29.32,29.33,75700.0,20.5165,20.5445,20.4886,20.4956,75700.0
2009-09-24 12:55:00,29.34,29.34,29.21,29.22,149400.0,20.5026,20.5026,20.4117,20.4187,149400.0
2009-09-24 13:00:00,29.22,29.28,29.22,29.26,181800.0,20.4187,20.4606,20.4187,20.4467,181800.0
2009-09-24 13:05:00,29.26,29.29,29.24,29.27,129000.0,20.4467,20.4676,20.4327,20.4536,129000.0
2009-09-24 13:10:00,29.27,29.3,29.23,29.26,135200.0,20.4536,20.4746,20.4257,20.4467,135200.0
2009-09-24 13:15:00,29.26,29.27,29.24,29.26,57200.0,20.4467,20.4536,20.4327,20.4467,57200.0
2009-09-24 13:20:00,29.26,29.33,29.26,29.31,84400.0,20.4467,20.4956,20.4467,20.4816,84400.0
2009-09-24 13:25:00,29.31,29.32,29.25,29.28,85400.0,20.4816,20.4886,20.4397,20.4606,85400.0
2009-09-24 13:30:00,29.28,29.31,29.25,29.3,52700.0,20.4606,20.4816,20.4397,20.4746,52700.0
2009-09-24 13:35:00,29.3,29.32,29.27,29.32,71500.0,20.4746,20.4886,20.4536,20.4886,71500.0
2009-09-24 13:40:00,29.31,29.34,29.16,29.23,122000.0,20.4816,20.5026,20.3768,20.4257,122000.0
2009-09-24 13:45:00,29.22,29.26,29.2,29.23,89600.0,20.4187,20.4467,20.4047,20.4257,89600.0
2009-09-24 13:50:00,29.23,29.24,29.18,29.21,58100.0,20.4257,20.4327,20.3908,20.4117,58100.0
2009-09-24 13:55:00,29.21,29.27,29.15,29.24,157200.0,20.4117,20.4536,20.3698,20.4327,157200.0
2009-09-24 14:00:00,29.24,29.25,29.16,29.24,62600.0,20.4327,20.4397,20.3768,20.4327,62600.0
2009-09-24 14:05:00,29.25,29.26,29.2,29.22,54700.0,20.4397,20.4467,20.4047,20.4187,54700.0
2009-09-24 14:10:00,29.22,29.25,29.19,29.19,76900.0,20.4187,20.4397,20.3977,20.3977,76900.0
2009-09-24 14:15:00,29.2,29.21,29.13,29.21,88200.0,20.4047,20.4117,20.3558,20.4117,88200.0
2009-09-24 14:20:00,29.2,29.22,29.13,29.15,105800.0,20.4047,20.4187,20.3558,20.3698,105800.0
2009-09-24 14:25:00,29.14,29.18,29.13,29.16,127300.0,20.3628,20.3908,20.3558,20.3768,127300.0
2009-09-24 14:30:00,29.17,29.25,29.16,29.25,66200.0,20.3838,20.4397,20.3768,20.4397,66200.0
2009-09-24 14:35:00,29.24,29.28,29.22,29.27,88300.0,20.4327,20.4606,20.4187,20.4536,88300.0
2009-09-24 14:40:00,29.27,29.27,29.19,29.21,125400.0,20.4536,20.4536,20.3977,20.4117,125400.0
2009-09-24 14:45:00,29.21,29.24,29.16,29.24,110100.0,20.4117,20.4327,20.3768,20.4327,110100.0
2009-09-24 14:50:00,29.24,29.29,29.24,29.28,101300.0,20.4327,20.4676,20.4327,20.4606,101300.0
2009-09-24 14:55:00,29.28,29.33,29.28,29.33,170100.0,20.4606,20.4956,20.4606,20.4956,170100.0
2009-09-24 15:00:00,29.33,29.38,29.29,29.35,126400.0,20.4956,20.5305,20.4676,20.5095,126400.0
2009-09-24 15:05:00,29.34,29.37,29.3,29.36,68900.0,20.5026,20.5235,20.4746,20.5165,68900.0
2009-09-24 15:10:00,29.36,29.49,29.36,29.42,271700.0,20.5165,20.6074,20.5165,20.5585,271700.0
2009-09-24 15:15:00,29.42,29.45,29.36,29.36,121100.0,20.5585,20.5794,20.5165,20.5165,121100.0
2009-09-24 15:20:00,29.36,29.45,29.34,29.38,88900.0,20.5165,20.5794,20.5026,20.5305,88900.0
2009-09-24 15:25:00,29.37,29.41,29.34,29.36,109400.0,20.5235,20.5515,20.5026,20.5165,109400.0
2009-09-24 15:30:00,29.36,29.43,29.31,29.33,154300.0,20.5165,20.5655,20.4816,20.4956,154300.0
2009-09-24 15:35:00,29.33,29.41,29.32,29.34,145000.0,20.4956,20.5515,20.4886,20.5026,145000.0
2009-09-24 15:40:00,29.35,29.37,29.34,29.37,175400.0,20.5095,20.5235,20.5026,20.5235,175400.0
2009-09-24 15:45:00,29.36,29.45,29.36,29.43,171900.0,20.5165,20.5794,20.5165,20.5655,171900.0
2009-09-24 15:50:00,29.43,29.48,29.39,29.4,192700.0,20.5655,20.6004,20.5375,20.5445,192700.0
2009-09-24 15:55:00,29.4,29.43,29.3,29.32,638000.0,20.5445,20.5655,20.4746,20.4886,638000.0
2009-09-25 09:30:00,29.24,29.27,28.8,28.86,370700.0,20.4327,20.4536,20.1252,20.1671,370700.0
2009-09-25 09:35:00,28.86,29.0,28.77,28.88,244000.0,20.1671,20.265,20.1042,20.1811,244000.0
2009-09-25 09:40:00,28.88,29.02,28.84,29.0,159900.0,20.1811,20.2789,20.1532,20.265,159900.0
2009-09-25 09:45:00,29.0,29.09,28.94,28.98,188700.0,20.265,20.3279,20.223,20.251,188700.0
2009-09-25 09:50:00,28.98,29.03,28.95,29.0,95700.0,20.251,20.2859,20.23,20.265,95700.0
2009-09-25 09:55:00,29.01,29.08,28.96,29.08,138900.0,20.272,20.3209,20.237,20.3209,138900.0
2009-09-25 10:00:00,29.08,29.08,28.95,29.0,190900.0,20.3209,20.3209,20.23,20.265,190900.0
2009-09-25 10:05:00,29.0,29.16,28.99,29.15,115200.0,20.265,20.3768,20.258,20.3698,115200.0
2009-09-25 10:10:00,29.15,29.28,29.12,29.16,167500.0,20.3698,20.4606,20.3488,20.3768,167500.0
2009-09-25 10:15:00,29.17,29.24,29.14,29.18,146600.0,20.3838,20.4327,20.3628,20.3908,146600.0
2009-09-25 10:20:00,29.18,29.23,29.13,29.18,176900.0,20.3908,20.4257,20.3558,20.3908,176900.0
2009-09-25 10:25:00,29.18,29.24,29.16,29.22,93600.0,20.3908,20.4327,20.3768,20.4187,93600.0
2009-09-25 10:30:00,29.23,29.3,29.17,29.21,87300.0,20.4257,20.4746,20.3838,20.4117,87300.0
2009-09-25 10:35:00,29.2,29.22,29.12,29.12,216900.0,20.4047,20.4187,20.3488,20.3488,216900.0
2009-09-25 10:40:00,29.11,29.19,29.1,29.16,104800.0,20.3418,20.3977,20.3348,20.3768,104800.0
2009-09-25 10:45:00,29.17,29.23,29.13,29.17,96500.0,20.3838,20.4257,20.3558,20.3838,96500.0
2009-09-25 10:50:00,29.18,29.21,29.12,29.16,121800.0,20.3908,20.4117,20.3488,20.3768,121800.0
2009-09-25 10:55:00,29.17,29.22,29.13,29.14,52000.0,20.3838,20.4187,20.3558,20.3628,52000.0
2009-09-25 11:00:00,29.15,29.15,29.09,29.14,53500.0,20.3698,20.3698,20.3279,20.3628,53500.0
2009-09-25 11:05:00,29.14,29.18,29.1,29.15,70800.0,20.3628,20.3908,20.3348,20.3698,70800.0
2009-09-25 11:10:00,29.15,29.15,29.1,29.15,67100.0,20.3698,20.3698,20.3348,20.3698,67100.0
2009-09-25 11:15:00,29.15,29.15,29.04,29.05,125600.0,20.3698,20.3698,20.2929,20.2999,125600.0
2009-09-25 11:20:00,29.05,29.13,29.04,29.08,40200.0,20.2999,20.3558,20.2929,20.3209,40200.0
2009-09-25 11:25:00,29.08,29.09,29.03,29.07,89900.0,20.3209,20.3279,20.2859,20.3139,89900.0
2009-09-25 11:30:00,29.07,29.08,29.05,29.07,44700.0,20.3139,20.3209,20.2999,20.3139,44700.0
2009-09-25 11:35:00,29.07,29.07,29.01,29.03,62800.0,20.3139,20.3139,20.272,20.2859,62800.0
2009-09-25 11:40:00,29.04,29.09,29.03,29.07,109200.0,20.2929,20.3279,20.2859,20.3139,109200.0
2009-09-25 11:45:00,29.07,29.08,29.03,29.04,65900.0,20.3139,20.3209,20.2859,20.2929,65900.0
2009-09-25 11:50:00,29.04,29.06,29.0,29.01,55100.0,20.2929,20.3069,20.265,20.272,55100.0
2009-09-25 11:55:00,29.0,29.0,28.9,28.95,134600.0,20.265,20.265,20.1951,20.23,134600.0
2009-09-25 12:00:00,28.94,28.97,28.91,28.97,73600.0,20.223,20.244,20.2021,20.244,73600.0
2009-09-25 12:05:00,28.96,28.99,28.95,28.96,42300.0,20.237,20.258,20.23,20.237,42300.0
2009-09-25 12:10:00,28.97,28.97,28.91,28.91,43400.0,20.244,20.244,20.2021,20.2021,43400.0
2009-09-25 12:15:00,28.91,28.92,28.84,28.86,163100.0,20.2021,20.2091,20.1532,20.1671,163100.0
2009-09-25 12:20:00,28.86,28.9,28.82,28.89,90800.0,20.1671,20.1951,20.1392,20.1881,90800.0
2009-09-25 12:25:00,28.9,28.92,28.87,28.9,103000.0,20.1951,20.2091,20.1741,20.1951,103000.0
2009-09-25 12:30:00,28.9,28.93,28.89,28.92,45500.0,20.1951,20.2161,20.1881,20.2091,45500.0
2009-09-25 12:35:00,28.92,28.99,28.91,28.96,56300.0,20.2091,20.258,20.2021,20.237,56300.0
2009-09-25 12:40:00,28.97,29.03,28.96,29.03,51000.0,20.244,20.2859,20.237,20.2859,51000.0
2009-09-25 12:45:00,29.03,29.04,29.01,29.02,23400.0,20.2859,20.2929,20.272,20.2789,23400.0
2009-09-25 12:50:00,29.01,29.05,29.01,29.02,38700.0,20.272,20.2999,20.272,20.2789,38700.0
2009-09-25 12:55:00,29.02,29.04,29.01,29.02,57300.0,20.2789,20.2929,20.272,20.2789,57300.0
2009-09-25 13:00:00,29.02,29.03,29.0,29.03,73000.0,20.2789,20.2859,20.265,20.2859,73000.0
2009-09-25 13:05:00,29.02,29.04,29.01,29.04,37000.0,20.2789,20.2929,20.272,20.2929,37000.0
2009-09-25 13:10:00,29.03,29.06,29.02,29.06,85100.0,20.2859,20.3069,20.2789,20.3069,85100.0
2009-09-25 13:15:00,29.05,29.07,29.04,29.06,110200.0,20.2999,20.3139,20.2929,20.3069,110200.0
2009-09-25 13:20:00,29.06,29.07,29.04,29.05,79700.0,20.3069,20.3139,20.2929,20.2999,79700.0
2009-09-25 13:25:00,29.06,29.09,29.04,29.08,137500.0,20.3069,20.3279,20.2929,20.3209,137500.0
2009-09-25 13:30:00,29.07,29.08,29.02,29.02,61500.0,20.3139,20.3209,20.2789,20.2789,61500.0
2009-09-25 13:35:00,29.02,29.03,29.01,29.01,69900.0,20.2789,20.2859,20.272,20.272,69900.0
2009-09-25 13:40:00,29.01,29.05,29.01,29.05,51600.0,20.272,20.2999,20.272,20.2999,51600.0
2009-09-25 13:45:00,29.04,29.06,29.04,29.05,33100.0,20.2929,20.3069,20.2929,20.2999,33100.0
2009-09-25 13:50:00,29.06,29.06,29.02,29.06,68800.0,20.3069,20.3069,20.2789,20.3069,68800.0
2009-09-25 13:55:00,29.06,29.1,29.04,29.1,69300.0,20.3069,20.3348,20.2929,20.3348,69300.0
2009-09-25 14:00:00,29.11,29.18,29.1,29.1,95900.0,20.3418,20.3908,20.3348,20.3348,95900.0
2009-09-25 14:05:00,29.09,29.17,29.09,29.13,49900.0,20.3279,20.3838,20.3279,20.3558,49900.0
2009-09-25 14:10:00,29.14,29.15,29.12,29.12,42700.0,20.3628,20.3698,20.3488,20.3488,42700.0
2009-09-25 14:15:00,29.12,29.13,29.06,29.08,70300.0,20.3488,20.3558,20.3069,20.3209,70300.0
2009-09-25 14:20:00,29.08,29.14,29.08,29.11,34500.0,20.3209,20.3628,20.3209,20.3418,34500.0
2009-09-25 14:25:00,29.11,29.12,29.07,29.07,38600.0,20.3418,20.3488,20.3139,20.3139,38600.0
2009-09-25 14:30:00,29.07,29.1,29.04,29.09,41800.0,20.3139,20.3348,20.2929,20.3279,41800.0
2009-09-25 14:35:00,29.09,29.15,29.08,29.13,79200.0,20.3279,20.3698,20.3209,20.3558,79200.0
2009-09-25 14:40:00,29.12,29.18,29.1,29.17,73600.0,20.3488,20.3908,20.3348,20.3838,73600.0
2009-09-25 14:45:00,29.17,29.22,29.17,29.21,56800.0,20.3838,20.4187,20.3838,20.4117,56800.0
2009-09-25 14:50:00,29.21,29.33,29.21,29.33,91000.0,20.4117,20.4956,20.4117,20.4956,91000.0
2009-09-25 14:55:00,29.31,29.37,29.29,29.36,94600.0,20.4816,20.5235,20.4676,20.5165,94600.0
2009-09-25 15:00:00,29.36,29.37,29.34,29.35,99100.0,20.5165,20.5235,20.5026,20.5095,99100.0
2009-09-25 15:05:00,29.36,29.37,29.31,29.31,69700.0,20.5165,20.5235,20.4816,20.4816,69700.0
2009-09-25 15:10:00,29.32,29.33,29.29,29.31,117700.0,20.4886,20.4956,20.4676,20.4816,117700.0
2009-09-25 15:15:00,29.3,29.31,29.26,29.31,53500.0,20.4746,20.4816,20.4467,20.4816,53500.0
2009-09-25 15:20:00,29.3,29.32,29.25,29.26,94900.0,20.4746,20.4886,20.4397,20.4467,94900.0
2009-09-25 15:25:00,29.25,29.31,29.23,29.28,54400.0,20.4397,20.4816,20.4257,20.4606,54400.0
2009-09-25 15:30:00,29.28,29.28,29.21,29.24,97800.0,20.4606,20.4606,20.4117,20.4327,97800.0
2009-09-25 15:35:00,29.24,29.25,29.17,29.18,85700.0,20.4327,20.4397,20.3838,20.3908,85700.0
2009-09-25 15:40:00,29.17,29.17,29.09,29.12,161800.0,20.3838,20.3838,20.3279,20.3488,161800.0
2009-09-25 15:45:00,29.12,29.18,29.06,29.17,227600.0,20.3488,20.3908,20.3069,20.3838,227600.0
2009-09-25 15:50:00,29.17,29.22,29.15,29.15,215600.0,20.3838,20.4187,20.3698,20.3698,215600.0
2009-09-25 15:55:00,29.16,29.16,29.06,29.1,567500.0,20.3768,20.3768,20.3069,20.3348,567500.0
2009-09-28 09:30:00,29.13,29.35,28.99,29.3,102500.0,20.3558,20.5095,20.258,20.4746,102500.0
2009-09-28 09:35:00,29.27,29.32,29.18,29.28,100400.0,20.4536,20.4886,20.3908,20.4606,100400.0
2009-09-28 09:40:00,29.29,29.39,29.21,29.36,67900.0,20.4676,20.5375,20.4117,20.5165,67900.0
2009-09-28 09:45:00,29.37,29.46,29.35,29.43,73700.0,20.5235,20.5864,20.5095,20.5655,73700.0
2009-09-28 09:50:00,29.45,29.49,29.38,29.48,86000.0,20.5794,20.6074,20.5305,20.6004,86000.0
2009-09-28 09:55:00,29.48,29.5,29.3,29.38,75600.0,20.6004,20.6144,20.4746,20.5305,75600.0
2009-09-28 10:00:00,29.4,29.47,29.38,29.41,79200.0,20.5445,20.5934,20.5305,20.5515,79200.0
2009-09-28 10:05:00,29.4,29.46,29.33,29.37,60700.0,20.5445,20.5864,20.4956,20.5235,60700.0
2009-09-28 10:10:00,29.37,29.37,29.33,29.34,60400.0,20.5235,20.5235,20.4956,20.5026,60400.0
2009-09-28 10:15:00,29.34,29.39,29.33,29.38,64700.0,20.5026,20.5375,20.4956,20.5305,64700.0
2009-09-28 10:20:00,29.37,29.5,29.35,29.46,48900.0,20.5235,20.6144,20.5095,20.5864,48900.0
2009-09-28 10:25:00,29.47,29.55,29.45,29.55,40300.0,20.5934,20.6493,20.5794,20.6493,40300.0
2009-09-28 10:30:00,29.54,29.6,29.47,29.5,65900.0,20.6423,20.6842,20.5934,20.6144,65900.0
2009-09-28 10:35:00,29.49,29.53,29.45,29.46,28300.0,20.6074,20.6353,20.5794,20.5864,28300.0
2009-09-28 10:40:00,29.46,29.54,29.46,29.47,45800.0,20.5864,20.6423,20.5864,20.5934,45800.0
2009-09-28 10:45:00,29.47,29.5,29.46,29.5,39300.0,20.5934,20.6144,20.5864,20.6144,39300.0
2009-09-28 10:50:00,29.49,29.54,29.48,29.48,27500.0,20.6074,20.6423,20.6004,20.6004,27500.0
2009-09-28 10:55:00,29.49,29.54,29.48,29.54,18700.0,20.6074,20.6423,20.6004,20.6423,18700.0
2009-09-28 11:00:00,29.53,29.56,29.46,29.47,65600.0,20.6353,20.6563,20.5864,20.5934,65600.0
2009-09-28 11:05:00,29.47,29.52,29.45,29.5,41600.0,20.5934,20.6283,20.5794,20.6144,41600.0
2009-09-28 11:10:00,29.5,29.51,29.47,29.49,34800.0,20.6144,20.6214,20.5934,20.6074,34800.0
2009-09-28 11:15:00,29.49,29.53,29.49,29.52,11600.0,20.6074,20.6353,20.6074,20.6283,11600.0
2009-09-28 11:20:00,29.51,29.54,29.48,29.48,28100.0,20.6214,20.6423,20.6004,20.6004,28100.0
2009-09-28 11:25:00,29.48,29.51,29.47,29.47,25300.0,20.6004,20.6214,20.5934,20.5934,25300.0
2009-09-28 11:30:00,29.47,29.51,29.46,29.51,50000.0,20.5934,20.6214,20.5864,20.6214,50000.0
2009-09-28 11:35:00,29.52,29.55,29.51,29.55,10300.0,20.6283,20.6493,20.6214,20.6493,10300.0
2009-09-28 11:40:00,29.55,29.58,29.51,29.51,17000.0,20.6493,20.6703,20.6214,20.6214,17000.0
2009-09-28 11:45:00,29.51,29.58,29.51,29.56,18900.0,20.6214,20.6703,20.6214,20.6563,18900.0
2009-09-28 11:50:00,29.56,29.62,29.56,29.62,19000.0,20.6563,20.6982,20.6563,20.6982,19000.0
2009-09-28 11:55:00,29.61,29.65,29.61,29.64,93100.0,20.6912,20.7192,20.6912,20.7122,93100.0
2009-09-28 12:00:00,29.64,29.69,29.63,29.69,22600.0,20.7122,20.7471,20.7052,20.7471,22600.0
2009-09-28 12:05:00,29.68,29.71,29.67,29.68,26400.0,20.7401,20.7611,20.7332,20.7401,26400.0
2009-09-28 12:10:00,29.67,29.67,29.61,29.62,32400.0,20.7332,20.7332,20.6912,20.6982,32400.0
2009-09-28 12:15:00,29.62,29.67,29.62,29.67,56700.0,20.6982,20.7332,20.6982,20.7332,56700.0
2009-09-28 12:20:00,29.66,29.68,29.66,29.67,10100.0,20.7262,20.7401,20.7262,20.7332,10100.0
2009-09-28 12:25:00,29.67,29.72,29.67,29.69,36600.0,20.7332,20.7681,20.7332,20.7471,36600.0
2009-09-28 12:30:00,29.68,29.69,29.65,29.67,28300.0,20.7401,20.7471,20.7192,20.7332,28300.0
2009-09-28 12:35:00,29.67,29.68,29.66,29.68,18300.0,20.7332,20.7401,20.7262,20.7401,18300.0
2009-09-28 12:40:00,29.68,29.72,29.67,29.71,39700.0,20.7401,20.7681,20.7332,20.7611,39700.0
2009-09-28 12:45:00,29.72,29.72,29.67,29.67,42600.0,20.7681,20.7681,20.7332,20.7332,42600.0
2009-09-28 12:50:00,29.67,29.67,29.64,29.65,16100.0,20.7332,20.7332,20.7122,20.7192,16100.0
2009-09-28 12:55:00,29.64,29.65,29.55,29.57,81700.0,20.7122,20.7192,20.6493,20.6633,81700.0
2009-09-28 13:00:00,29.57,29.62,29.57,29.61,84700.0,20.6633,20.6982,20.6633,20.6912,84700.0
2009-09-28 13:05:00,29.6,29.65,29.6,29.61,39700.0,20.6842,20.7192,20.6842,20.6912,39700.0
2009-09-28 13:10:00,29.61,29.66,29.61,29.65,24200.0,20.6912,20.7262,20.6912,20.7192,24200.0
2009-09-28 13:15:00,29.65,29.67,29.64,29.65,24500.0,20.7192,20.7332,20.7122,20.7192,24500.0
2009-09-28 13:20:00,29.65,29.67,29.63,29.65,42800.0,20.7192,20.7332,20.7052,20.7192,42800.0
2009-09-28 13:25:00,29.64,29.66,29.63,29.65,42700.0,20.7122,20.7262,20.7052,20.7192,42700.0
2009-09-28 13:30:00,29.65,29.67,29.64,29.64,16500.0,20.7192,20.7332,20.7122,20.7122,16500.0
2009-09-28 13:35:00,29.63,29.67,29.61,29.67,26100.0,20.7052,20.7332,20.6912,20.7332,26100.0
2009-09-28 13:40:00,29.67,29.71,29.67,29.7,47700.0,20.7332,20.7611,20.7332,20.7541,47700.0
2009-09-28 13:45:00,29.69,29.72,29.68,29.68,47700.0,20.7471,20.7681,20.7401,20.7401,47700.0
2009-09-28 13:50:00,29.68,29.69,29.64,29.64,36800.0,20.7401,20.7471,20.7122,20.7122,36800.0
2009-09-28 13:55:00,29.65,29.66,29.63,29.64,31200.0,20.7192,20.7262,20.7052,20.7122,31200.0
2009-09-28 14:00:00,29.65,29.67,29.62,29.63,59200.0,20.7192,20.7332,20.6982,20.7052,59200.0
2009-09-28 14:05:00,29.63,29.67,29.59,29.6,45800.0,20.7052,20.7332,20.6773,20.6842,45800.0
2009-09-28 14:10:00,29.59,29.65,29.59,29.65,63100.0,20.6773,20.7192,20.6773,20.7192,63100.0
2009-09-28 14:15:00,29.64,29.72,29.63,29.7,36400.0,20.7122,20.7681,20.7052,20.7541,36400.0
2009-09-28 14:20:00,29.7,29.72,29.68,29.71,31600.0,20.7541,20.7681,20.7401,20.7611,31600.0
2009-09-28 14:25:00,29.7,29.74,29.69,29.7,101900.0,20.7541,20.7821,20.7471,20.7541,101900.0
2009-09-28 14:30:00,29.71,29.72,29.66,29.68,86800.0,20.7611,20.7681,20.7262,20.7401,86800.0
2009-09-28 14:35:00,29.67,29.71,29.65,29.71,50900.0,20.7332,20.7611,20.7192,20.7611,50900.0
2009-09-28 14:40:00,29.71,29.75,29.68,29.69,68400.0,20.7611,20.7891,20.7401,20.7471,68400.0
2009-09-28 14:45:00,29.68,29.74,29.66,29.74,51200.0,20.7401,20.7821,20.7262,20.7821,51200.0
2009-09-28 14:50:00,29.73,29.76,29.68,29.69,81200.0,20.7751,20.7961,20.7401,20.7471,81200.0
2009-09-28 14:55:00,29.69,29.72,29.64,29.64,66500.0,20.7471,20.7681,20.7122,20.7122,66500.0
2009-09-28 15:00:00,29.64,29.66,29.6,29.65,51700.0,20.7122,20.7262,20.6842,20.7192,51700.0
2009-09-28 15:05:00,29.64,29.67,29.64,29.67,22800.0,20.7122,20.7332,20.7122,20.7332,22800.0
2009-09-28 15:10:00,29.67,29.69,29.63,29.63,76800.0,20.7332,20.7471,20.7052,20.7052,76800.0
2009-09-28 15:15:00,29.64,29.67,29.61,29.63,59700.0,20.7122,20.7332,20.6912,20.7052,59700.0
2009-09-28 15:20:00,29.63,29.72,29.63,29.67,66700.0,20.7052,20.7681,20.7052,20.7332,66700.0
2009-09-28 15:25:00,29.67,29.75,29.67,29.75,65200.0,20.7332,20.7891,20.7332,20.7891,65200.0
2009-09-28 15:30:00,29.75,29.81,29.69,29.81,130800.0,20.7891,20.831,20.7471,20.831,130800.0
2009-09-28 15:35:00,29.81,29.82,29.75,29.76,100800.0,20.831,20.838,20.7891,20.7961,100800.0
2009-09-28 15:40:00,29.76,29.77,29.72,29.74,127200.0,20.7961,20.803,20.7681,20.7821,127200.0
2009-09-28 15:45:00,29.73,29.75,29.68,29.71,244200.0,20.7751,20.7891,20.7401,20.7611,244200.0
2009-09-28 15:50:00,29.71,29.86,29.71,29.85,257600.0,20.7611,20.8659,20.7611,20.8589,257600.0
2009-09-28 15:55:00,29.86,29.99,29.84,29.96,854000.0,20.8659,20.9568,20.852,20.9358,854000.0
2009-09-29 09:30:00,29.8,29.87,29.58,29.85,108000.0,20.824,20.8729,20.6703,20.8589,108000.0
2009-09-29 09:35:00,29.85,29.95,29.8,29.85,90700.0,20.8589,20.9288,20.824,20.8589,90700.0
2009-09-29 09:40:00,29.86,29.96,29.83,29.85,109200.0,20.8659,20.9358,20.845,20.8589,109200.0
2009-09-29 09:45:00,29.84,29.86,29.71,29.73,249500.0,20.852,20.8659,20.7611,20.7751,249500.0
2009-09-29 09:50:00,29.74,29.82,29.72,29.75,127300.0,20.7821,20.838,20.7681,20.7891,127300.0
2009-09-29 09:55:00,29.75,29.88,29.75,29.8,156600.0,20.7891,20.8799,20.7891,20.824,156600.0
2009-09-29 10:00:00,29.79,29.8,29.52,29.56,383000.0,20.817,20.824,20.6283,20.6563,383000.0
2009-09-29 10:05:00,29.56,29.68,29.56,29.68,83500.0,20.6563,20.7401,20.6563,20.7401,83500.0
2009-09-29 10:10:00,29.68,29.82,29.65,29.75,95200.0,20.7401,20.838,20.7192,20.7891,95200.0
2009-09-29 10:15:00,29.76,29.78,29.69,29.7,68900.0,20.7961,20.81,20.7471,20.7541,68900.0
2009-09-29 10:20:00,29.69,29.73,29.68,29.68,91300.0,20.7471,20.7751,20.7401,20.7401,91300.0
2009-09-29 10:25:00,29.68,29.74,29.68,29.72,34500.0,20.7401,20.7821,20.7401,20.7681,34500.0
2009-09-29 10:30:00,29.73,29.75,29.69,29.72,64100.0,20.7751,20.7891,20.7471,20.7681,64100.0
2009-09-29 10:35:00,29.72,29.77,29.69,29.75,69300.0,20.7681,20.803,20.7471,20.7891,69300.0
2009-09-29 10:40:00,29.75,29.76,29.66,29.66,70800.0,20.7891,20.7961,20.7262,20.7262,70800.0
2009-09-29 10:45:00,29.66,29.71,29.61,29.61,80000.0,20.7262,20.7611,20.6912,20.6912,80000.0
2009-09-29 10:50:00,29.61,29.61,29.52,29.52,179100.0,20.6912,20.6912,20.6283,20.6283,179100.0
2009-09-29 10:55:00,29.52,29.53,29.41,29.42,117400.0,20.6283,20.6353,20.5515,20.5585,117400.0
2009-09-29 11:00:00,29.41,29.42,29.35,29.37,109700.0,20.5515,20.5585,20.5095,20.5235,109700.0
2009-09-29 11:05:00,29.36,29.37,29.28,29.28,186600.0,20.5165,20.5235,20.4606,20.4606,186600.0
2009-09-29 11:10:00,29.28,29.32,29.28,29.3,107800.0,20.4606,20.4886,20.4606,20.4746,107800.0
2009-09-29 11:15:00,29.3,29.32,29.25,29.26,55900.0,20.4746,20.4886,20.4397,20.4467,55900.0
2009-09-29 11:20:00,29.26,29.29,29.24,29.25,62200.0,20.4467,20.4676,20.4327,20.4397,62200.0
2009-09-29 11:25:00,29.25,29.3,29.21,29.29,235200.0,20.4397,20.4746,20.4117,20.4676,235200.0
2009-09-29 11:30:00,29.28,29.38,29.28,29.35,115100.0,20.4606,20.5305,20.4606,20.5095,115100.0
2009-09-29 11:35:00,29.34,29.35,29.3,29.31,56100.0,20.5026,20.5095,20.4746,20.4816,56100.0
2009-09-29 11:40:00,29.3,29.31,29.25,29.28,136100.0,20.4746,20.4816,20.4397,20.4606,136100.0
2009-09-29 11:45:00,29.28,29.32,29.26,29.32,77100.0,20.4606,20.4886,20.4467,20.4886,77100.0
2009-09-29 11:50:00,29.31,29.34,29.27,29.31,68800.0,20.4816,20.5026,20.4536,20.4816,68800.0
2009-09-29 11:55:00,29.32,29.37,29.3,29.37,60500.0,20.4886,20.5235,20.4746,20.5235,60500.0
2009-09-29 12:00:00,29.36,29.41,29.36,29.4,57600.0,20.5165,20.5515,20.5165,20.5445,57600.0
2009-09-29 12:05:00,29.39,29.4,29.38,29.39,44000.0,20.5375,20.5445,20.5305,20.5375,44000.0
2009-09-29 12:10:00,29.4,29.45,29.39,29.45,78500.0,20.5445,20.5794,20.5375,20.5794,78500.0
2009-09-29 12:15:00,29.45,29.47,29.44,29.47,51200.0,20.5794,20.5934,20.5724,20.5934,51200.0
2009-09-29 12:20:00,29.47,29.48,29.44,29.44,46200.0,20.5934,20.6004,20.5724,20.5724,46200.0
2009-09-29 12:25:00,29.44,29.49,29.42,29.45,60000.0,20.5724,20.6074,20.5585,20.5794,60000.0
2009-09-29 12:30:00,29.44,29.48,29.44,29.48,56800.0,20.5724,20.6004,20.5724,20.6004,56800.0
2009-09-29 12:35:00,29.48,29.49,29.46,29.49,88900.0,20.6004,20.6074,20.5864,20.6074,88900.0
2009-09-29 12:40:00,29.49,29.5,29.48,29.49,44800.0,20.6074,20.6144,20.6004,20.6074,44800.0
2009-09-29 12:45:00,29.49,29.5,29.46,29.46,51500.0,20.6074,20.6144,20.5864,20.5864,51500.0
2009-09-29 12:50:00,29.46,29.48,29.45,29.46,83600.0,20.5864,20.6004,20.5794,20.5864,83600.0
2009-09-29 12:55:00,29.47,29.47,29.43,29.47,195700.0,20.5934,20.5934,20.5655,20.5934,195700.0
2009-09-29 13:00:00,29.44,29.58,29.44,29.54,139900.0,20.5724,20.6703,20.5724,20.6423,139900.0
2009-09-29 13:05:00,29.55,29.55,29.51,29.52,68900.0,20.6493,20.6493,20.6214,20.6283,68900.0
2009-09-29 13:10:00,29.51,29.52,29.51,29.51,31900.0,20.6214,20.6283,20.6214,20.6214,31900.0
2009-09-29 13:15:00,29.51,29.52,29.51,29.51,46100.0,20.6214,20.6283,20.6214,20.6214,46100.0
2009-09-29 13:20:00,29.52,29.53,29.51,29.53,42200.0,20.6283,20.6353,20.6214,20.6353,42200.0
2009-09-29 13:25:00,29.53,29.54,29.52,29.53,52100.0,20.6353,20.6423,20.6283,20.6353,52100.0
2009-09-29 13:30:00,29.53,29.54,29.53,29.54,25100.0,20.6353,20.6423,20.6353,20.6423,25100.0
2009-09-29 13:35:00,29.54,29.57,29.52,29.53,107100.0,20.6423,20.6633,20.6283,20.6353,107100.0
2009-09-29 13:40:00,29.52,29.53,29.47,29.49,78700.0,20.6283,20.6353,20.5934,20.6074,78700.0
2009-09-29 13:45:00,29.49,29.51,29.48,29.5,37300.0,20.6074,20.6214,20.6004,20.6144,37300.0
2009-09-29 13:50:00,29.5,29.52,29.5,29.5,65700.0,20.6144,20.6283,20.6144,20.6144,65700.0
2009-09-29 13:55:00,29.51,29.52,29.49,29.5,81100.0,20.6214,20.6283,20.6074,20.6144,81100.0
2009-09-29 14:00:00,29.51,29.51,29.46,29.46,119300.0,20.6214,20.6214,20.5864,20.5864,119300.0
2009-09-29 14:05:00,29.46,29.46,29.4,29.42,73800.0,20.5864,20.5864,20.5445,20.5585,73800.0
2009-09-29 14:10:00,29.42,29.47,29.41,29.46,72900.0,20.5585,20.5934,20.5515,20.5864,72900.0
2009-09-29 14:15:00,29.46,29.47,29.44,29.46,63800.0,20.5864,20.5934,20.5724,20.5864,63800.0
2009-09-29 14:20:00,29.47,29.47,29.44,29.44,48000.0,20.5934,20.5934,20.5724,20.5724,48000.0
2009-09-29 14:25:00,29.44,29.44,29.37,29.4,82300.0,20.5724,20.5724,20.5235,20.5445,82300.0
2009-09-29 14:30:00,29.4,29.42,29.36,29.36,142200.0,20.5445,20.5585,20.5165,20.5165,142200.0
2009-09-29 14:35:00,29.36,29.37,29.32,29.34,70300.0,20.5165,20.5235,20.4886,20.5026,70300.0
2009-09-29 14:40:00,29.33,29.34,29.33,29.33,50800.0,20.4956,20.5026,20.4956,20.4956,50800.0
2009-09-29 14:45:00,29.33,29.34,29.28,29.32,146600.0,20.4956,20.5026,20.4606,20.4886,146600.0
2009-09-29 14:50:00,29.31,29.39,29.29,29.38,70800.0,20.4816,20.5375,20.4676,20.5305,70800.0
2009-09-29 14:55:00,29.39,29.44,29.38,29.42,86400.0,20.5375,20.5724,20.5305,20.5585,86400.0
2009-09-29 15:00:00,29.42,29.44,29.41,29.43,30400.0,20.5585,20.5724,20.5515,20.5655,30400.0
2009-09-29 15:05:00,29.44,29.48,29.43,29.46,78100.0,20.5724,20.6004,20.5655,20.5864,78100.0
2009-09-29 15:10:00,29.47,29.48,29.46,29.46,102200.0,20.5934,20.6004,20.5864,20.5864,102200.0
2009-09-29 15:15:00,29.46,29.48,29.45,29.47,48600.0,20.5864,20.6004,20.5794,20.5934,48600.0
2009-09-29 15:20:00,29.48,29.48,29.44,29.44,140600.0,20.6004,20.6004,20.5724,20.5724,140600.0
2009-09-29 15:25:00,29.45,29.46,29.33,29.33,162800.0,20.5794,20.5864,20.4956,20.4956,162800.0
2009-09-29 15:30:00,29.33,29.37,29.29,29.37,123800.0,20.4956,20.5235,20.4676,20.5235,123800.0
2009-09-29 15:35:00,29.36,29.42,29.35,29.41,103300.0,20.5165,20.5585,20.5095,20.5515,103300.0
2009-09-29 15:40:00,29.41,29.43,29.4,29.42,172100.0,20.5515,20.5655,20.5445,20.5585,172100.0
2009-09-29 15:45:00,29.42,29.44,29.37,29.37,261600.0,20.5585,20.5724,20.5235,20.5235,261600.0
2009-09-29 15:50:00,29.37,29.38,29.31,29.34,218600.0,20.5235,20.5305,20.4816,20.5026,218600.0
2009-09-29 15:55:00,29.34,29.37,29.32,29.34,324600.0,20.5026,20.5235,20.4886,20.5026,324600.0
2009-09-30 09:30:00,29.43,29.45,29.25,29.4,163200.0,20.5655,20.5794,20.4397,20.5445,163200.0
2009-09-30 09:35:00,29.39,29.5,29.34,29.44,133800.0,20.5375,20.6144,20.5026,20.5724,133800.0
2009-09-30 09:40:00,29.43,29.45,29.33,29.4,118900.0,20.5655,20.5794,20.4956,20.5445,118900.0
2009-09-30 09:45:00,29.4,29.41,29.11,29.11,196600.0,20.5445,20.5515,20.3418,20.3418,196600.0
2009-09-30 09:50:00,29.12,29.14,28.87,28.87,451900.0,20.3488,20.3628,20.1741,20.1741,451900.0
2009-09-30 09:55:00,28.87,28.88,28.7,28.75,382100.0,20.1741,20.1811,20.0553,20.0903,382100.0
2009-09-30 10:00:00,28.75,28.81,28.66,28.76,237000.0,20.0903,20.1322,20.0274,20.0973,237000.0
2009-09-30 10:05:00,28.76,28.92,28.76,28.84,192100.0,20.0973,20.2091,20.0973,20.1532,192100.0
2009-09-30 10:10:00,28.84,28.9,28.82,28.86,128400.0,20.1532,20.1951,20.1392,20.1671,128400.0
2009-09-30 10:15:00,28.87,28.95,28.85,28.95,166000.0,20.1741,20.23,20.1602,20.23,166000.0
2009-09-30 10:20:00,28.95,28.95,28.86,28.88,148800.0,20.23,20.23,20.1671,20.1811,148800.0
2009-09-30 10:25:00,28.88,28.9,28.85,28.88,141800.0,20.1811,20.1951,20.1602,20.1811,141800.0
2009-09-30 10:30:00,28.88,28.9,28.79,28.81,175000.0,20.1811,20.1951,20.1182,20.1322,175000.0
2009-09-30 10:35:00,28.8,28.86,28.8,28.86,99500.0,20.1252,20.1671,20.1252,20.1671,99500.0
2009-09-30 10:40:00,28.86,28.86,28.74,28.8,99700.0,20.1671,20.1671,20.0833,20.1252,99700.0
2009-09-30 10:45:00,28.79,28.87,28.78,28.83,61800.0,20.1182,20.1741,20.1112,20.1462,61800.0
2009-09-30 10:50:00,28.82,28.95,28.82,28.91,62400.0,20.1392,20.23,20.1392,20.2021,62400.0
2009-09-30 10:55:00,28.91,28.92,28.82,28.85,40200.0,20.2021,20.2091,20.1392,20.1602,40200.0
2009-09-30 11:00:00,28.85,28.91,28.82,28.9,97000.0,20.1602,20.2021,20.1392,20.1951,97000.0
2009-09-30 11:05:00,28.89,28.93,28.88,28.89,73300.0,20.1881,20.2161,20.1811,20.1881,73300.0
2009-09-30 11:10:00,28.88,28.93,28.87,28.87,68100.0,20.1811,20.2161,20.1741,20.1741,68100.0
2009-09-30 11:15:00,28.87,28.9,28.86,28.9,66700.0,20.1741,20.1951,20.1671,20.1951,66700.0
2009-09-30 11:20:00,28.89,28.95,28.88,28.93,57100.0,20.1881,20.23,20.1811,20.2161,57100.0
2009-09-30 11:25:00,28.94,28.98,28.92,28.92,66000.0,20.223,20.251,20.2091,20.2091,66000.0
2009-09-30 11:30:00,28.93,28.97,28.89,28.9,80600.0,20.2161,20.244,20.1881,20.1951,80600.0
2009-09-30 11:35:00,28.9,28.93,28.88,28.9,54700.0,20.1951,20.2161,20.1811,20.1951,54700.0
2009-09-30 11:40:00,28.91,28.91,28.85,28.85,64000.0,20.2021,20.2021,20.1602,20.1602,64000.0
2009-09-30 11:45:00,28.86,28.91,28.85,28.86,44400.0,20.1671,20.2021,20.1602,20.1671,44400.0
2009-09-30 11:50:00,28.86,28.92,28.83,28.92,62700.0,20.1671,20.2091,20.1462,20.2091,62700.0
2009-09-30 11:55:00,28.91,29.01,28.91,28.98,97700.0,20.2021,20.272,20.2021,20.251,97700.0
2009-09-30 12:00:00,28.99,29.0,28.94,28.98,45400.0,20.258,20.265,20.223,20.251,45400.0
2009-09-30 12:05:00,28.98,28.99,28.93,28.97,44700.0,20.251,20.258,20.2161,20.244,44700.0
2009-09-30 12:10:00,28.97,29.0,28.95,28.98,31100.0,20.244,20.265,20.23,20.251,31100.0
2009-09-30 12:15:00,28.98,29.05,28.97,29.03,91300.0,20.251,20.2999,20.244,20.2859,91300.0
2009-09-30 12:20:00,29.03,29.04,29.01,29.03,69000.0,20.2859,20.2929,20.272,20.2859,69000.0
2009-09-30 12:25:00,29.04,29.08,29.04,29.08,65200.0,20.2929,20.3209,20.2929,20.3209,65200.0
2009-09-30 12:30:00,29.08,29.1,29.04,29.06,78200.0,20.3209,20.3348,20.2929,20.3069,78200.0
2009-09-30 12:35:00,29.05,29.08,29.04,29.06,39600.0,20.2999,20.3209,20.2929,20.3069,39600.0
2009-09-30 12:40:00,29.06,29.12,29.05,29.09,46200.0,20.3069,20.3488,20.2999,20.3279,46200.0
2009-09-30 12:45:00,29.09,29.18,29.08,29.12,83400.0,20.3279,20.3908,20.3209,20.3488,83400.0
2009-09-30 12:50:00,29.13,29.19,29.1,29.12,74800.0,20.3558,20.3977,20.3348,20.3488,74800.0
2009-09-30 12:55:00,29.12,29.15,29.09,29.1,55400.0,20.3488,20.3698,20.3279,20.3348,55400.0
2009-09-30 13:00:00,29.1,29.22,29.1,29.21,173800.0,20.3348,20.4187,20.3348,20.4117,173800.0
2009-09-30 13:05:00,29.2,29.27,29.15,29.17,96500.0,20.4047,20.4536,20.3698,20.3838,96500.0
2009-09-30 13:10:00,29.16,29.23,29.15,29.19,62400.0,20.3768,20.4257,20.3698,20.3977,62400.0
2009-09-30 13:15:00,29.19,29.21,29.18,29.21,32900.0,20.3977,20.4117,20.3908,20.4117,32900.0
2009-09-30 13:20:00,29.21,29.27,29.18,29.2,63800.0,20.4117,20.4536,20.3908,20.4047,63800.0
2009-09-30 13:25:00,29.2,29.21,29.17,29.17,38500.0,20.4047,20.4117,20.3838,20.3838,38500.0
2009-09-30 13:30:00,29.17,29.17,29.09,29.1,106200.0,20.3838,20.3838,20.3279,20.3348,106200.0
2009-09-30 13:35:00,29.1,29.11,29.02,29.02,125800.0,20.3348,20.3418,20.2789,20.2789,125800.0
2009-09-30 13:40:00,29.02,29.07,29.01,29.03,108800.0,20.2789,20.3139,20.272,20.2859,108800.0
2009-09-30 13:45:00,29.06,29.06,29.02,29.04,40600.0,20.3069,20.3069,20.2789,20.2929,40600.0
2009-09-30 13:50:00,29.05,29.11,29.04,29.09,90500.0,20.2999,20.3418,20.2929,20.3279,90500.0
2009-09-30 13:55:00,29.09,29.09,29.07,29.08,66400.0,20.3279,20.3279,20.3139,20.3209,66400.0
2009-09-30 14:00:00,29.09,29.1,29.03,29.1,60300.0,20.3279,20.3348,20.2859,20.3348,60300.0
2009-09-30 14:05:00,29.11,29.12,29.09,29.11,36600.0,20.3418,20.3488,20.3279,20.3418,36600.0
2009-09-30 14:10:00,29.11,29.13,29.09,29.11,31200.0,20.3418,20.3558,20.3279,20.3418,31200.0
2009-09-30 14:15:00,29.12,29.15,29.1,29.11,38500.0,20.3488,20.3698,20.3348,20.3418,38500.0
2009-09-30 14:20:00,29.11,29.13,29.09,29.1,56000.0,20.3418,20.3558,20.3279,20.3348,56000.0
2009-09-30 14:25:00,29.09,29.12,29.09,29.11,23800.0,20.3279,20.3488,20.3279,20.3418,23800.0
2009-09-30 14:30:00,29.11,29.14,29.07,29.13,65700.0,20.3418,20.3628,20.3139,20.3558,65700.0
2009-09-30 14:35:00,29.13,29.16,29.11,29.12,26600.0,20.3558,20.3768,20.3418,20.3488,26600.0
2009-09-30 14:40:00,29.12,29.2,29.12,29.18,54900.0,20.3488,20.4047,20.3488,20.3908,54900.0
2009-09-30 14:45:00,29.18,29.19,29.14,29.16,37700.0,20.3908,20.3977,20.3628,20.3768,37700.0
2009-09-30 14:50:00,29.16,29.16,29.06,29.07,130600.0,20.3768,20.3768,20.3069,20.3139,130600.0
2009-09-30 14:55:00,29.07,29.13,29.05,29.08,124200.0,20.3139,20.3558,20.2999,20.3209,124200.0
2009-09-30 15:00:00,29.08,29.08,28.92,28.94,165700.0,20.3209,20.3209,20.2091,20.223,165700.0
2009-09-30 15:05:00,28.94,28.97,28.88,28.92,161000.0,20.223,20.244,20.1811,20.2091,161000.0
2009-09-30 15:10:00,28.92,28.96,28.85,28.89,169300.0,20.2091,20.237,20.1602,20.1881,169300.0
2009-09-30 15:15:00,28.89,28.95,28.84,28.94,81500.0,20.1881,20.23,20.1532,20.223,81500.0
2009-09-30 15:20:00,28.95,29.0,28.94,28.97,132800.0,20.23,20.265,20.223,20.244,132800.0
2009-09-30 15:25:00,28.97,29.08,28.95,28.98,132100.0,20.244,20.3209,20.23,20.251,132100.0
2009-09-30 15:30:00,28.98,29.06,28.96,29.02,122400.0,20.251,20.3069,20.237,20.2789,122400.0
2009-09-30 15:35:00,29.02,29.03,28.98,29.01,112100.0,20.2789,20.2859,20.251,20.272,112100.0
2009-09-30 15:40:00,29.02,29.08,28.99,29.03,232500.0,20.2789,20.3209,20.258,20.2859,232500.0
2009-09-30 15:45:00,29.04,29.08,29.0,29.06,243400.0,20.2929,20.3209,20.265,20.3069,243400.0
2009-09-30 15:50:00,29.06,29.12,29.03,29.04,245900.0,20.3069,20.3488,20.2859,20.2929,245900.0
2009-09-30 15:55:00,29.04,29.09,28.98,28.99,843700.0,20.2929,20.3279,20.251,20.258,843700.0
2009-10-01 09:30:00,28.82,28.89,28.69,28.79,173000.0,20.1392,20.1881,20.0483,20.1182,173000.0
2009-10-01 09:35:00,28.79,28.8,28.55,28.62,157500.0,20.1182,20.1252,19.9505,19.9994,157500.0
2009-10-01 09:40:00,28.63,28.66,28.5,28.61,176800.0,20.0064,20.0274,19.9156,19.9924,176800.0
2009-10-01 09:45:00,28.6,28.7,28.54,28.68,92500.0,19.9855,20.0553,19.9435,20.0414,92500.0
2009-10-01 09:50:00,28.68,28.7,28.5,28.55,134200.0,20.0414,20.0553,19.9156,19.9505,134200.0
2009-10-01 09:55:00,28.55,28.57,28.5,28.56,107200.0,19.9505,19.9645,19.9156,19.9575,107200.0
2009-10-01 10:00:00,28.56,28.61,28.34,28.49,378500.0,19.9575,19.9924,19.8038,19.9086,378500.0
2009-10-01 10:05:00,28.5,28.54,28.4,28.43,129400.0,19.9156,19.9435,19.8457,19.8667,129400.0
2009-10-01 10:10:00,28.43,28.54,28.4,28.51,107100.0,19.8667,19.9435,19.8457,19.9226,107100.0
2009-10-01 10:15:00,28.51,28.63,28.5,28.63,218000.0,19.9226,20.0064,19.9156,20.0064,218000.0
2009-10-01 10:20:00,28.63,28.64,28.55,28.6,121100.0,20.0064,20.0134,19.9505,19.9855,121100.0
2009-10-01 10:25:00,28.6,28.6,28.55,28.55,87600.0,19.9855,19.9855,19.9505,19.9505,87600.0
2009-10-01 10:30:00,28.55,28.61,28.53,28.57,109600.0,19.9505,19.9924,19.9365,19.9645,109600.0
2009-10-01 10:35:00,28.57,28.64,28.55,28.59,145200.0,19.9645,20.0134,19.9505,19.9785,145200.0
2009-10-01 10:40:00,28.59,28.63,28.56,28.63,123400.0,19.9785,20.0064,19.9575,20.0064,123400.0
2009-10-01 10:45:00,28.64,28.64,28.55,28.58,102900.0,20.0134,20.0134,19.9505,19.9715,102900.0
2009-10-01 10:50:00,28.58,28.61,28.55,28.57,88700.0,19.9715,19.9924,19.9505,19.9645,88700.0
2009-10-01 10:55:00,28.57,28.61,28.51,28.56,118800.0,19.9645,19.9924,19.9226,19.9575,118800.0
2009-10-01 11:00:00,28.56,28.57,28.5,28.54,121300.0,19.9575,19.9645,19.9156,19.9435,121300.0
2009-10-01 11:05:00,28.54,28.56,28.5,28.51,90800.0,19.9435,19.9575,19.9156,19.9226,90800.0
2009-10-01 11:10:00,28.52,28.57,28.5,28.54,88800.0,19.9295,19.9645,19.9156,19.9435,88800.0
2009-10-01 11:15:00,28.53,28.56,28.5,28.53,73500.0,19.9365,19.9575,19.9156,19.9365,73500.0
2009-10-01 11:20:00,28.52,28.55,28.5,28.51,51500.0,19.9295,19.9505,19.9156,19.9226,51500.0
2009-10-01 11:25:00,28.52,28.54,28.4,28.42,109400.0,19.9295,19.9435,19.8457,19.8597,109400.0
2009-10-01 11:30:00,28.43,28.46,28.39,28.4,93700.0,19.8667,19.8876,19.8387,19.8457,93700.0
2009-10-01 11:35:00,28.41,28.44,28.38,28.4,184700.0,19.8527,19.8736,19.8317,19.8457,184700.0
2009-10-01 11:40:00,28.41,28.45,28.36,28.36,106100.0,19.8527,19.8806,19.8177,19.8177,106100.0
2009-10-01 11:45:00,28.35,28.38,28.31,28.32,81900.0,19.8108,19.8317,19.7828,19.7898,81900.0
2009-10-01 11:50:00,28.32,28.36,28.31,28.32,64300.0,19.7898,19.8177,19.7828,19.7898,64300.0
2009-10-01 11:55:00,28.32,28.35,28.3,28.33,66800.0,19.7898,19.8108,19.7758,19.7968,66800.0
2009-10-01 12:00:00,28.33,28.35,28.25,28.25,90200.0,19.7968,19.8108,19.7409,19.7409,90200.0
2009-10-01 12:05:00,28.25,28.29,28.23,28.25,142800.0,19.7409,19.7688,19.7269,19.7409,142800.0
2009-10-01 12:10:00,28.25,28.31,28.25,28.27,98100.0,19.7409,19.7828,19.7409,19.7549,98100.0
2009-10-01 12:15:00,28.27,28.29,28.25,28.26,96700.0,19.7549,19.7688,19.7409,19.7479,96700.0
2009-10-01 12:20:00,28.27,28.32,28.26,28.3,58100.0,19.7549,19.7898,19.7479,19.7758,58100.0
2009-10-01 12:25:00,28.3,28.33,28.28,28.32,61500.0,19.7758,19.7968,19.7618,19.7898,61500.0
2009-10-01 12:30:00,28.33,28.36,28.3,28.36,54800.0,19.7968,19.8177,19.7758,19.8177,54800.0
2009-10-01 12:35:00,28.36,28.38,28.33,28.35,86200.0,19.8177,19.8317,19.7968,19.8108,86200.0
2009-10-01 12:40:00,28.35,28.36,28.33,28.35,49400.0,19.8108,19.8177,19.7968,19.8108,49400.0
2009-10-01 12:45:00,28.34,28.37,28.33,28.36,68600.0,19.8038,19.8247,19.7968,19.8177,68600.0
2009-10-01 12:50:00,28.36,28.47,28.36,28.47,79200.0,19.8177,19.8946,19.8177,19.8946,79200.0
2009-10-01 12:55:00,28.47,28.47,28.38,28.39,58800.0,19.8946,19.8946,19.8317,19.8387,58800.0
2009-10-01 13:00:00,28.38,28.39,28.31,28.32,94600.0,19.8317,19.8387,19.7828,19.7898,94600.0
2009-10-01 13:05:00,28.33,28.33,28.26,28.26,62300.0,19.7968,19.7968,19.7479,19.7479,62300.0
2009-10-01 13:10:00,28.26,28.26,28.23,28.24,213400.0,19.7479,19.7479,19.7269,19.7339,213400.0
2009-10-01 13:15:00,28.23,28.27,28.2,28.2,59100.0,19.7269,19.7549,19.7059,19.7059,59100.0
2009-10-01 13:20:00,28.2,28.25,28.17,28.25,127700.0,19.7059,19.7409,19.685,19.7409,127700.0
2009-10-01 13:25:00,28.25,28.28,28.24,28.28,60700.0,19.7409,19.7618,19.7339,19.7618,60700.0
2009-10-01 13:30:00,28.28,28.29,28.22,28.24,59700.0,19.7618,19.7688,19.7199,19.7339,59700.0
2009-10-01 13:35:00,28.24,28.29,28.24,28.29,40100.0,19.7339,19.7688,19.7339,19.7688,40100.0
2009-10-01 13:40:00,28.28,28.35,28.28,28.31,55900.0,19.7618,19.8108,19.7618,19.7828,55900.0
2009-10-01 13:45:00,28.31,28.33,28.29,28.31,42000.0,19.7828,19.7968,19.7688,19.7828,42000.0
2009-10-01 13:50:00,28.3,28.3,28.24,28.25,67200.0,19.7758,19.7758,19.7339,19.7409,67200.0
2009-10-01 13:55:00,28.26,28.26,28.18,28.23,75400.0,19.7479,19.7479,19.692,19.7269,75400.0
2009-10-01 14:00:00,28.21,28.24,28.2,28.23,45000.0,19.7129,19.7339,19.7059,19.7269,45000.0
2009-10-01 14:05:00,28.23,28.25,28.2,28.25,75000.0,19.7269,19.7409,19.7059,19.7409,75000.0
2009-10-01 14:10:00,28.24,28.25,28.22,28.23,68900.0,19.7339,19.7409,19.7199,19.7269,68900.0
2009-10-01 14:15:00,28.23,28.24,28.2,28.2,91800.0,19.7269,19.7339,19.7059,19.7059,91800.0
2009-10-01 14:20:00,28.21,28.21,28.17,28.17,54600.0,19.7129,19.7129,19.685,19.685,54600.0
2009-10-01 14:25:00,28.16,28.21,28.14,28.17,67800.0,19.678,19.7129,19.664,19.685,67800.0
2009-10-01 14:30:00,28.17,28.18,28.09,28.11,121500.0,19.685,19.692,19.6291,19.643,121500.0
2009-10-01 14:35:00,28.12,28.15,28.1,28.1,65600.0,19.65,19.671,19.6361,19.6361,65600.0
2009-10-01 14:40:00,28.1,28.11,28.02,28.03,156000.0,19.6361,19.643,19.5802,19.5871,156000.0
2009-10-01 14:45:00,28.02,28.08,28.0,28.04,325900.0,19.5802,19.6221,19.5662,19.5941,325900.0
2009-10-01 14:50:00,28.02,28.1,28.01,28.09,90500.0,19.5802,19.6361,19.5732,19.6291,90500.0
2009-10-01 14:55:00,28.09,28.09,28.01,28.01,85700.0,19.6291,19.6291,19.5732,19.5732,85700.0
2009-10-01 15:00:00,28.01,28.03,28.0,28.01,124500.0,19.5732,19.5871,19.5662,19.5732,124500.0
2009-10-01 15:05:00,28.01,28.02,27.92,27.96,225200.0,19.5732,19.5802,19.5103,19.5382,225200.0
2009-10-01 15:10:00,27.97,28.0,27.91,27.94,156600.0,19.5452,19.5662,19.5033,19.5243,156600.0
2009-10-01 15:15:00,27.91,27.99,27.91,27.96,122000.0,19.5033,19.5592,19.5033,19.5382,122000.0
2009-10-01 15:20:00,27.96,27.99,27.9,27.96,183300.0,19.5382,19.5592,19.4963,19.5382,183300.0
2009-10-01 15:25:00,27.96,27.97,27.86,27.89,149900.0,19.5382,19.5452,19.4683,19.4893,149900.0
2009-10-01 15:30:00,27.88,28.03,27.88,28.02,330700.0,19.4823,19.5871,19.4823,19.5802,330700.0
2009-10-01 15:35:00,28.02,28.08,28.01,28.05,165700.0,19.5802,19.6221,19.5732,19.6011,165700.0
2009-10-01 15:40:00,28.05,28.15,28.03,28.06,278600.0,19.6011,19.671,19.5871,19.6081,278600.0
2009-10-01 15:45:00,28.06,28.12,28.04,28.11,305500.0,19.6081,19.65,19.5941,19.643,305500.0
2009-10-01 15:50:00,28.11,28.11,27.93,27.93,500400.0,19.643,19.643,19.5173,19.5173,500400.0
2009-10-01 15:55:00,27.93,27.95,27.86,27.87,1183700.0,19.5173,19.5312,19.4683,19.4753,1183700.0
2009-10-02 09:30:00,27.41,27.87,27.41,27.85,166800.0,19.1539,19.4753,19.1539,19.4614,166800.0
2009-10-02 09:35:00,27.85,28.05,27.75,28.02,219400.0,19.4614,19.6011,19.3915,19.5802,219400.0
2009-10-02 09:40:00,28.02,28.03,27.94,27.98,74100.0,19.5802,19.5871,19.5243,19.5522,74100.0
2009-10-02 09:45:00,28.0,28.19,27.98,28.12,133900.0,19.5662,19.6989,19.5522,19.65,133900.0
2009-10-02 09:50:00,28.12,28.15,28.04,28.06,180000.0,19.65,19.671,19.5941,19.6081,180000.0
2009-10-02 09:55:00,28.06,28.17,28.05,28.11,127900.0,19.6081,19.685,19.6011,19.643,127900.0
2009-10-02 10:00:00,28.1,28.22,28.01,28.2,149600.0,19.6361,19.7199,19.5732,19.7059,149600.0
2009-10-02 10:05:00,28.2,28.25,28.02,28.06,94500.0,19.7059,19.7409,19.5802,19.6081,94500.0
2009-10-02 10:10:00,28.07,28.14,28.01,28.07,97900.0,19.6151,19.664,19.5732,19.6151,97900.0
2009-10-02 10:15:00,28.07,28.16,28.05,28.07,78700.0,19.6151,19.678,19.6011,19.6151,78700.0
2009-10-02 10:20:00,28.08,28.24,28.08,28.2,134500.0,19.6221,19.7339,19.6221,19.7059,134500.0
2009-10-02 10:25:00,28.2,28.23,28.14,28.19,139000.0,19.7059,19.7269,19.664,19.6989,139000.0
2009-10-02 10:30:00,28.19,28.28,28.08,28.24,180800.0,19.6989,19.7618,19.6221,19.7339,180800.0
2009-10-02 10:35:00,28.24,28.31,28.1,28.1,241000.0,19.7339,19.7828,19.6361,19.6361,241000.0
2009-10-02 10:40:00,28.1,28.1,28.04,28.06,173100.0,19.6361,19.6361,19.5941,19.6081,173100.0
2009-10-02 10:45:00,28.05,28.06,27.95,27.99,116500.0,19.6011,19.6081,19.5312,19.5592,116500.0
2009-10-02 10:50:00,27.99,28.04,27.9,27.95,148500.0,19.5592,19.5941,19.4963,19.5312,148500.0
2009-10-02 10:55:00,27.95,28.03,27.93,27.97,118600.0,19.5312,19.5871,19.5173,19.5452,118600.0
2009-10-02 11:00:00,27.97,28.03,27.94,28.02,168600.0,19.5452,19.5871,19.5243,19.5802,168600.0
2009-10-02 11:05:00,28.02,28.09,27.96,27.96,398800.0,19.5802,19.6291,19.5382,19.5382,398800.0
2009-10-02 11:10:00,27.97,28.0,27.93,27.98,73400.0,19.5452,19.5662,19.5173,19.5522,73400.0
2009-10-02 11:15:00,27.99,28.07,27.98,28.02,187000.0,19.5592,19.6151,19.5522,19.5802,187000.0
2009-10-02 11:20:00,28.02,28.08,27.96,28.08,84100.0,19.5802,19.6221,19.5382,19.6221,84100.0
2009-10-02 11:25:00,28.08,28.08,28.02,28.02,59100.0,19.6221,19.6221,19.5802,19.5802,59100.0
2009-10-02 11:30:00,28.03,28.1,27.97,27.98,179800.0,19.5871,19.6361,19.5452,19.5522,179800.0
2009-10-02 11:35:00,27.98,27.98,27.92,27.97,114300.0,19.5522,19.5522,19.5103,19.5452,114300.0
2009-10-02 11:40:00,27.97,27.97,27.83,27.87,172900.0,19.5452,19.5452,19.4474,19.4753,172900.0
2009-10-02 11:45:00,27.87,27.91,27.79,27.91,60200.0,19.4753,19.5033,19.4194,19.5033,60200.0
2009-10-02 11:50:00,27.91,27.93,27.81,27.85,74300.0,19.5033,19.5173,19.4334,19.4614,74300.0
2009-10-02 11:55:00,27.86,27.86,27.79,27.82,87600.0,19.4683,19.4683,19.4194,19.4404,87600.0
2009-10-02 12:00:00,27.82,27.88,27.82,27.85,57500.0,19.4404,19.4823,19.4404,19.4614,57500.0
2009-10-02 12:05:00,27.84,27.88,27.77,27.79,84800.0,19.4544,19.4823,19.4055,19.4194,84800.0
2009-10-02 12:10:00,27.8,27.82,27.7,27.71,108300.0,19.4264,19.4404,19.3565,19.3635,108300.0
2009-10-02 12:15:00,27.71,27.83,27.71,27.83,69700.0,19.3635,19.4474,19.3635,19.4474,69700.0
2009-10-02 12:20:00,27.82,27.84,27.68,27.68,260100.0,19.4404,19.4544,19.3426,19.3426,260100.0
2009-10-02 12:25:00,27.68,27.69,27.62,27.69,152100.0,19.3426,19.3496,19.3006,19.3496,152100.0
2009-10-02 12:30:00,27.7,27.75,27.69,27.75,114900.0,19.3565,19.3915,19.3496,19.3915,114900.0
2009-10-02 12:35:00,27.75,27.78,27.73,27.77,62700.0,19.3915,19.4124,19.3775,19.4055,62700.0
2009-10-02 12:40:00,27.77,27.84,27.67,27.68,91900.0,19.4055,19.4544,19.3356,19.3426,91900.0
2009-10-02 12:45:00,27.68,27.7,27.65,27.68,67500.0,19.3426,19.3565,19.3216,19.3426,67500.0
2009-10-02 12:50:00,27.68,27.71,27.65,27.68,90200.0,19.3426,19.3635,19.3216,19.3426,90200.0
2009-10-02 12:55:00,27.67,27.72,27.67,27.72,56300.0,19.3356,19.3705,19.3356,19.3705,56300.0
2009-10-02 13:00:00,27.72,27.8,27.71,27.78,111900.0,19.3705,19.4264,19.3635,19.4124,111900.0
2009-10-02 13:05:00,27.79,27.8,27.75,27.75,70100.0,19.4194,19.4264,19.3915,19.3915,70100.0
2009-10-02 13:10:00,27.75,27.87,27.74,27.84,77100.0,19.3915,19.4753,19.3845,19.4544,77100.0
2009-10-02 13:15:00,27.83,27.83,27.8,27.81,139400.0,19.4474,19.4474,19.4264,19.4334,139400.0
2009-10-02 13:20:00,27.82,27.82,27.76,27.77,50900.0,19.4404,19.4404,19.3985,19.4055,50900.0
2009-10-02 13:25:00,27.78,27.79,27.75,27.77,39800.0,19.4124,19.4194,19.3915,19.4055,39800.0
2009-10-02 13:30:00,27.77,27.8,27.73,27.75,93800.0,19.4055,19.4264,19.3775,19.3915,93800.0
2009-10-02 13:35:00,27.76,27.76,27.73,27.75,107300.0,19.3985,19.3985,19.3775,19.3915,107300.0
2009-10-02 13:40:00,27.75,27.75,27.67,27.72,136000.0,19.3915,19.3915,19.3356,19.3705,136000.0
2009-10-02 13:45:00,27.73,27.73,27.69,27.71,75800.0,19.3775,19.3775,19.3496,19.3635,75800.0
2009-10-02 13:50:00,27.71,27.71,27.68,27.68,72300.0,19.3635,19.3635,19.3426,19.3426,72300.0
2009-10-02 13:55:00,27.69,27.72,27.66,27.67,89500.0,19.3496,19.3705,19.3286,19.3356,89500.0
2009-10-02 14:00:00,27.66,27.67,27.6,27.64,220100.0,19.3286,19.3356,19.2867,19.3146,220100.0
2009-10-02 14:05:00,27.65,27.7,27.64,27.68,61200.0,19.3216,19.3565,19.3146,19.3426,61200.0
2009-10-02 14:10:00,27.69,27.69,27.64,27.67,47000.0,19.3496,19.3496,19.3146,19.3356,47000.0
2009-10-02 14:15:00,27.67,27.76,27.67,27.75,65200.0,19.3356,19.3985,19.3356,19.3915,65200.0
2009-10-02 14:20:00,27.76,27.78,27.7,27.71,76700.0,19.3985,19.4124,19.3565,19.3635,76700.0
2009-10-02 14:25:00,27.7,27.76,27.7,27.75,42200.0,19.3565,19.3985,19.3565,19.3915,42200.0
2009-10-02 14:30:00,27.75,27.76,27.68,27.69,93900.0,19.3915,19.3985,19.3426,19.3496,93900.0
2009-10-02 14:35:00,27.68,27.7,27.67,27.67,56900.0,19.3426,19.3565,19.3356,19.3356,56900.0
2009-10-02 14:40:00,27.66,27.67,27.6,27.6,104800.0,19.3286,19.3356,19.2867,19.2867,104800.0
2009-10-02 14:45:00,27.61,27.63,27.6,27.62,61900.0,19.2936,19.3076,19.2867,19.3006,61900.0
2009-10-02 14:50:00,27.62,27.67,27.59,27.59,73400.0,19.3006,19.3356,19.2797,19.2797,73400.0
2009-10-02 14:55:00,27.59,27.62,27.54,27.55,120000.0,19.2797,19.3006,19.2447,19.2517,120000.0
2009-10-02 15:00:00,27.56,27.57,27.5,27.54,97400.0,19.2587,19.2657,19.2168,19.2447,97400.0
2009-10-02 15:05:00,27.55,27.61,27.53,27.56,98300.0,19.2517,19.2936,19.2377,19.2587,98300.0
2009-10-02 15:10:00,27.55,27.59,27.46,27.47,129200.0,19.2517,19.2797,19.1888,19.1958,129200.0
2009-10-02 15:15:00,27.47,27.53,27.44,27.48,158700.0,19.1958,19.2377,19.1749,19.2028,158700.0
2009-10-02 15:20:00,27.48,27.58,27.47,27.55,88900.0,19.2028,19.2727,19.1958,19.2517,88900.0
2009-10-02 15:25:00,27.56,27.57,27.53,27.53,59900.0,19.2587,19.2657,19.2377,19.2377,59900.0
2009-10-02 15:30:00,27.53,27.65,27.53,27.64,120900.0,19.2377,19.3216,19.2377,19.3146,120900.0
2009-10-02 15:35:00,27.64,27.65,27.6,27.64,89100.0,19.3146,19.3216,19.2867,19.3146,89100.0
2009-10-02 15:40:00,27.64,27.65,27.6,27.62,122400.0,19.3146,19.3216,19.2867,19.3006,122400.0
2009-10-02 15:45:00,27.62,27.71,27.61,27.62,163800.0,19.3006,19.3635,19.2936,19.3006,163800.0
2009-10-02 15:50:00,27.63,27.63,27.49,27.59,261200.0,19.3076,19.3076,19.2098,19.2797,261200.0
2009-10-02 15:55:00,27.59,27.62,27.56,27.6,384600.0,19.2797,19.3006,19.2587,19.2867,384600.0
2009-10-05 09:30:00,27.71,27.88,27.41,27.58,224100.0,19.3635,19.4823,19.1539,19.2727,224100.0
2009-10-05 09:35:00,27.57,27.58,27.43,27.5,137500.0,19.2657,19.2727,19.1679,19.2168,137500.0
2009-10-05 09:40:00,27.51,27.72,27.44,27.57,134100.0,19.2238,19.3705,19.1749,19.2657,134100.0
2009-10-05 09:45:00,27.57,27.64,27.54,27.59,182300.0,19.2657,19.3146,19.2447,19.2797,182300.0
2009-10-05 09:50:00,27.6,27.68,27.6,27.65,209800.0,19.2867,19.3426,19.2867,19.3216,209800.0
2009-10-05 09:55:00,27.65,27.65,27.55,27.6,312400.0,19.3216,19.3216,19.2517,19.2867,312400.0
2009-10-05 10:00:00,27.6,27.67,27.53,27.57,398200.0,19.2867,19.3356,19.2377,19.2657,398200.0
2009-10-05 10:05:00,27.57,27.61,27.51,27.58,322600.0,19.2657,19.2936,19.2238,19.2727,322600.0
2009-10-05 10:10:00,27.58,27.61,27.56,27.59,186800.0,19.2727,19.2936,19.2587,19.2797,186800.0
2009-10-05 10:15:00,27.59,27.64,27.55,27.63,161800.0,19.2797,19.3146,19.2517,19.3076,161800.0
2009-10-05 10:20:00,27.63,27.63,27.56,27.59,74500.0,19.3076,19.3076,19.2587,19.2797,74500.0
2009-10-05 10:25:00,27.6,27.62,27.52,27.61,129500.0,19.2867,19.3006,19.2308,19.2936,129500.0
2009-10-05 10:30:00,27.61,27.63,27.56,27.56,116700.0,19.2936,19.3076,19.2587,19.2587,116700.0
2009-10-05 10:35:00,27.56,27.6,27.55,27.59,113300.0,19.2587,19.2867,19.2517,19.2797,113300.0
2009-10-05 10:40:00,27.59,27.65,27.58,27.64,100700.0,19.2797,19.3216,19.2727,19.3146,100700.0
2009-10-05 10:45:00,27.64,27.7,27.64,27.69,139200.0,19.3146,19.3565,19.3146,19.3496,139200.0
2009-10-05 10:50:00,27.69,27.69,27.63,27.63,125200.0,19.3496,19.3496,19.3076,19.3076,125200.0
2009-10-05 10:55:00,27.63,27.69,27.63,27.66,118800.0,19.3076,19.3496,19.3076,19.3286,118800.0
2009-10-05 11:00:00,27.65,27.69,27.6,27.66,125600.0,19.3216,19.3496,19.2867,19.3286,125600.0
2009-10-05 11:05:00,27.66,27.72,27.6,27.6,94400.0,19.3286,19.3705,19.2867,19.2867,94400.0
2009-10-05 11:10:00,27.6,27.62,27.58,27.6,80200.0,19.2867,19.3006,19.2727,19.2867,80200.0
2009-10-05 11:15:00,27.6,27.61,27.55,27.55,86100.0,19.2867,19.2936,19.2517,19.2517,86100.0
2009-10-05 11:20:00,27.56,27.56,27.52,27.54,62200.0,19.2587,19.2587,19.2308,19.2447,62200.0
2009-10-05 11:25:00,27.54,27.56,27.51,27.53,77400.0,19.2447,19.2587,19.2238,19.2377,77400.0
2009-10-05 11:30:00,27.52,27.54,27.46,27.5,105800.0,19.2308,19.2447,19.1888,19.2168,105800.0
2009-10-05 11:35:00,27.5,27.51,27.46,27.46,76700.0,19.2168,19.2238,19.1888,19.1888,76700.0
2009-10-05 11:40:00,27.47,27.47,27.44,27.45,49100.0,19.1958,19.1958,19.1749,19.1818,49100.0
2009-10-05 11:45:00,27.44,27.46,27.41,27.44,56400.0,19.1749,19.1888,19.1539,19.1749,56400.0
2009-10-05 11:50:00,27.45,27.47,27.44,27.45,42400.0,19.1818,19.1958,19.1749,19.1818,42400.0
2009-10-05 11:55:00,27.45,27.5,27.44,27.49,71800.0,19.1818,19.2168,19.1749,19.2098,71800.0
2009-10-05 12:00:00,27.49,27.54,27.45,27.45,103300.0,19.2098,19.2447,19.1818,19.1818,103300.0
2009-10-05 12:05:00,27.45,27.48,27.45,27.45,51900.0,19.1818,19.2028,19.1818,19.1818,51900.0
2009-10-05 12:10:00,27.45,27.46,27.45,27.45,66700.0,19.1818,19.1888,19.1818,19.1818,66700.0
2009-10-05 12:15:00,27.45,27.46,27.39,27.4,99400.0,19.1818,19.1888,19.1399,19.1469,99400.0
2009-10-05 12:20:00,27.4,27.41,27.39,27.4,29700.0,19.1469,19.1539,19.1399,19.1469,29700.0
2009-10-05 12:25:00,27.4,27.44,27.33,27.33,179100.0,19.1469,19.1749,19.098,19.098,179100.0
2009-10-05 12:30:00,27.33,27.34,27.33,27.34,50800.0,19.098,19.105,19.098,19.105,50800.0
2009-10-05 12:35:00,27.34,27.35,27.31,27.31,180200.0,19.105,19.112,19.084,19.084,180200.0
2009-10-05 12:40:00,27.32,27.33,27.3,27.32,145500.0,19.091,19.098,19.077,19.091,145500.0
2009-10-05 12:45:00,27.32,27.4,27.32,27.36,116700.0,19.091,19.1469,19.091,19.119,116700.0
2009-10-05 12:50:00,27.35,27.37,27.35,27.35,85700.0,19.112,19.1259,19.112,19.112,85700.0
2009-10-05 12:55:00,27.35,27.4,27.35,27.38,137600.0,19.112,19.1469,19.112,19.1329,137600.0
2009-10-05 13:00:00,27.39,27.4,27.36,27.39,84900.0,19.1399,19.1469,19.119,19.1399,84900.0
2009-10-05 13:05:00,27.4,27.4,27.37,27.37,57300.0,19.1469,19.1469,19.1259,19.1259,57300.0
2009-10-05 13:10:00,27.37,27.45,27.37,27.43,120200.0,19.1259,19.1818,19.1259,19.1679,120200.0
2009-10-05 13:15:00,27.43,27.45,27.42,27.44,100300.0,19.1679,19.1818,19.1609,19.1749,100300.0
2009-10-05 13:20:00,27.44,27.47,27.44,27.46,346400.0,19.1749,19.1958,19.1749,19.1888,346400.0
2009-10-05 13:25:00,27.46,27.47,27.45,27.46,76600.0,19.1888,19.1958,19.1818,19.1888,76600.0
2009-10-05 13:30:00,27.47,27.48,27.45,27.46,112500.0,19.1958,19.2028,19.1818,19.1888,112500.0
2009-10-05 13:35:00,27.46,27.5,27.46,27.5,66400.0,19.1888,19.2168,19.1888,19.2168,66400.0
2009-10-05 13:40:00,27.49,27.53,27.48,27.53,114600.0,19.2098,19.2377,19.2028,19.2377,114600.0
2009-10-05 13:45:00,27.53,27.54,27.52,27.54,87500.0,19.2377,19.2447,19.2308,19.2447,87500.0
2009-10-05 13:50:00,27.53,27.6,27.53,27.59,125000.0,19.2377,19.2867,19.2377,19.2797,125000.0
2009-10-05 13:55:00,27.59,27.6,27.57,27.57,49800.0,19.2797,19.2867,19.2657,19.2657,49800.0
2009-10-05 14:00:00,27.56,27.57,27.55,27.55,71700.0,19.2587,19.2657,19.2517,19.2517,71700.0
2009-10-05 14:05:00,27.55,27.56,27.52,27.52,84500.0,19.2517,19.2587,19.2308,19.2308,84500.0
2009-10-05 14:10:00,27.52,27.55,27.5,27.53,67900.0,19.2308,19.2517,19.2168,19.2377,67900.0
2009-10-05 14:15:00,27.53,27.55,27.53,27.53,155500.0,19.2377,19.2517,19.2377,19.2377,155500.0
2009-10-05 14:20:00,27.53,27.54,27.51,27.52,106000.0,19.2377,19.2447,19.2238,19.2308,106000.0
2009-10-05 14:25:00,27.53,27.53,27.5,27.5,67700.0,19.2377,19.2377,19.2168,19.2168,67700.0
2009-10-05 14:30:00,27.51,27.52,27.5,27.52,126800.0,19.2238,19.2308,19.2168,19.2308,126800.0
2009-10-05 14:35:00,27.52,27.55,27.51,27.55,80300.0,19.2308,19.2517,19.2238,19.2517,80300.0
2009-10-05 14:40:00,27.55,27.57,27.54,27.55,175800.0,19.2517,19.2657,19.2447,19.2517,175800.0
2009-10-05 14:45:00,27.55,27.62,27.54,27.61,198400.0,19.2517,19.3006,19.2447,19.2936,198400.0
2009-10-05 14:50:00,27.62,27.67,27.6,27.65,170800.0,19.3006,19.3356,19.2867,19.3216,170800.0
2009-10-05 14:55:00,27.66,27.71,27.65,27.7,175500.0,19.3286,19.3635,19.3216,19.3565,175500.0
2009-10-05 15:00:00,27.7,27.79,27.7,27.78,323800.0,19.3565,19.4194,19.3565,19.4124,323800.0
2009-10-05 15:05:00,27.78,27.78,27.7,27.75,311200.0,19.4124,19.4124,19.3565,19.3915,311200.0
2009-10-05 15:10:00,27.74,27.75,27.72,27.72,85800.0,19.3845,19.3915,19.3705,19.3705,85800.0
2009-10-05 15:15:00,27.72,27.75,27.67,27.68,151000.0,19.3705,19.3915,19.3356,19.3426,151000.0
2009-10-05 15:20:00,27.68,27.69,27.62,27.65,142800.0,19.3426,19.3496,19.3006,19.3216,142800.0
2009-10-05 15:25:00,27.65,27.66,27.63,27.65,132700.0,19.3216,19.3286,19.3076,19.3216,132700.0
2009-10-05 15:30:00,27.66,27.67,27.63,27.64,222500.0,19.3286,19.3356,19.3076,19.3146,222500.0
2009-10-05 15:35:00,27.64,27.7,27.63,27.65,154100.0,19.3146,19.3565,19.3076,19.3216,154100.0
2009-10-05 15:40:00,27.65,27.66,27.59,27.61,219400.0,19.3216,19.3286,19.2797,19.2936,219400.0
2009-10-05 15:45:00,27.61,27.65,27.59,27.65,194500.0,19.2936,19.3216,19.2797,19.3216,194500.0
2009-10-05 15:50:00,27.65,27.66,27.61,27.65,315900.0,19.3216,19.3286,19.2936,19.3216,315900.0
2009-10-05 15:55:00,27.64,27.7,27.64,27.69,624300.0,19.3146,19.3565,19.3146,19.3496,624300.0
2009-10-06 09:30:00,27.92,28.09,27.78,28.06,297500.0,19.5103,19.6291,19.4124,19.6081,297500.0
2009-10-06 09:35:00,28.07,28.22,28.03,28.17,211400.0,19.6151,19.7199,19.5871,19.685,211400.0
2009-10-06 09:40:00,28.17,28.23,28.07,28.17,198300.0,19.685,19.7269,19.6151,19.685,198300.0
2009-10-06 09:45:00,28.17,28.18,28.05,28.07,157000.0,19.685,19.692,19.6011,19.6151,157000.0
2009-10-06 09:50:00,28.08,28.18,28.07,28.14,164100.0,19.6221,19.692,19.6151,19.664,164100.0
2009-10-06 09:55:00,28.15,28.18,28.1,28.15,176700.0,19.671,19.692,19.6361,19.671,176700.0
2009-10-06 10:00:00,28.16,28.19,28.12,28.12,184000.0,19.678,19.6989,19.65,19.65,184000.0
2009-10-06 10:05:00,28.12,28.13,28.04,28.06,85000.0,19.65,19.657,19.5941,19.6081,85000.0
2009-10-06 10:10:00,28.06,28.11,28.06,28.11,142700.0,19.6081,19.643,19.6081,19.643,142700.0
2009-10-06 10:15:00,28.11,28.13,28.09,28.1,116400.0,19.643,19.657,19.6291,19.6361,116400.0
2009-10-06 10:20:00,28.1,28.12,28.07,28.11,212100.0,19.6361,19.65,19.6151,19.643,212100.0
2009-10-06 10:25:00,28.11,28.12,27.99,28.01,117400.0,19.643,19.65,19.5592,19.5732,117400.0
2009-10-06 10:30:00,28.01,28.08,28.0,28.06,70800.0,19.5732,19.6221,19.5662,19.6081,70800.0
2009-10-06 10:35:00,28.05,28.1,28.04,28.08,116700.0,19.6011,19.6361,19.5941,19.6221,116700.0
2009-10-06 10:40:00,28.09,28.14,28.05,28.09,109300.0,19.6291,19.664,19.6011,19.6291,109300.0
2009-10-06 10:45:00,28.09,28.12,28.04,28.05,137600.0,19.6291,19.65,19.5941,19.6011,137600.0
2009-10-06 10:50:00,28.05,28.1,28.03,28.1,64200.0,19.6011,19.6361,19.5871,19.6361,64200.0
2009-10-06 10:55:00,28.1,28.1,28.05,28.07,36400.0,19.6361,19.6361,19.6011,19.6151,36400.0
2009-10-06 11:00:00,28.07,28.08,28.05,28.06,78400.0,19.6151,19.6221,19.6011,19.6081,78400.0
2009-10-06 11:05:00,28.06,28.15,28.06,28.15,146200.0,19.6081,19.671,19.6081,19.671,146200.0
2009-10-06 11:10:00,28.15,28.17,28.05,28.06,143400.0,19.671,19.685,19.6011,19.6081,143400.0
2009-10-06 11:15:00,28.06,28.08,28.01,28.02,90000.0,19.6081,19.6221,19.5732,19.5802,90000.0
2009-10-06 11:20:00,28.02,28.11,28.02,28.1,121400.0,19.5802,19.643,19.5802,19.6361,121400.0
2009-10-06 11:25:00,28.1,28.12,28.08,28.09,74900.0,19.6361,19.65,19.6221,19.6291,74900.0
2009-10-06 11:30:00,28.08,28.09,28.03,28.06,101900.0,19.6221,19.6291,19.5871,19.6081,101900.0
2009-10-06 11:35:00,28.06,28.09,28.02,28.05,134400.0,19.6081,19.6291,19.5802,19.6011,134400.0
2009-10-06 11:40:00,28.05,28.06,28.02,28.05,60800.0,19.6011,19.6081,19.5802,19.6011,60800.0
2009-10-06 11:45:00,28.05,28.09,28.05,28.09,57000.0,19.6011,19.6291,19.6011,19.6291,57000.0
2009-10-06 11:50:00,28.09,28.1,28.07,28.09,72700.0,19.6291,19.6361,19.6151,19.6291,72700.0
2009-10-06 11:55:00,28.09,28.11,28.07,28.1,53000.0,19.6291,19.643,19.6151,19.6361,53000.0
2009-10-06 12:00:00,28.1,28.11,28.08,28.1,43800.0,19.6361,19.643,19.6221,19.6361,43800.0
2009-10-06 12:05:00,28.1,28.1,28.07,28.08,37200.0,19.6361,19.6361,19.6151,19.6221,37200.0
2009-10-06 12:10:00,28.08,28.08,28.04,28.06,45300.0,19.6221,19.6221,19.5941,19.6081,45300.0
2009-10-06 12:15:00,28.06,28.08,28.06,28.08,39300.0,19.6081,19.6221,19.6081,19.6221,39300.0
2009-10-06 12:20:00,28.08,28.1,28.06,28.1,68100.0,19.6221,19.6361,19.6081,19.6361,68100.0
2009-10-06 12:25:00,28.09,28.09,28.06,28.08,39300.0,19.6291,19.6291,19.6081,19.6221,39300.0
2009-10-06 12:30:00,28.08,28.09,28.05,28.09,54200.0,19.6221,19.6291,19.6011,19.6291,54200.0
2009-10-06 12:35:00,28.09,28.1,28.08,28.1,42300.0,19.6291,19.6361,19.6221,19.6361,42300.0
2009-10-06 12:40:00,28.1,28.11,28.08,28.09,41600.0,19.6361,19.643,19.6221,19.6291,41600.0
2009-10-06 12:45:00,28.09,28.09,28.02,28.05,71400.0,19.6291,19.6291,19.5802,19.6011,71400.0
2009-10-06 12:50:00,28.04,28.05,28.02,28.05,80000.0,19.5941,19.6011,19.5802,19.6011,80000.0
2009-10-06 12:55:00,28.05,28.06,28.0,28.01,44700.0,19.6011,19.6081,19.5662,19.5732,44700.0
2009-10-06 13:00:00,28.01,28.09,27.93,27.94,175000.0,19.5732,19.6291,19.5173,19.5243,175000.0
2009-10-06 13:05:00,27.94,28.0,27.9,27.93,130100.0,19.5243,19.5662,19.4963,19.5173,130100.0
2009-10-06 13:10:00,27.93,27.94,27.9,27.92,109900.0,19.5173,19.5243,19.4963,19.5103,109900.0
2009-10-06 13:15:00,27.92,27.94,27.9,27.92,114800.0,19.5103,19.5243,19.4963,19.5103,114800.0
2009-10-06 13:20:00,27.92,27.95,27.91,27.92,73300.0,19.5103,19.5312,19.5033,19.5103,73300.0
2009-10-06 13:25:00,27.93,27.94,27.92,27.94,58300.0,19.5173,19.5243,19.5103,19.5243,58300.0
2009-10-06 13:30:00,27.93,27.97,27.9,27.97,93500.0,19.5173,19.5452,19.4963,19.5452,93500.0
2009-10-06 13:35:00,27.96,27.99,27.94,27.95,106000.0,19.5382,19.5592,19.5243,19.5312,106000.0
2009-10-06 13:40:00,27.95,27.97,27.9,27.97,149200.0,19.5312,19.5452,19.4963,19.5452,149200.0
2009-10-06 13:45:00,27.97,28.05,27.93,27.93,523500.0,19.5452,19.6011,19.5173,19.5173,523500.0
2009-10-06 13:50:00,27.93,27.94,27.91,27.94,130400.0,19.5173,19.5243,19.5033,19.5243,130400.0
2009-10-06 13:55:00,27.94,27.99,27.93,27.95,89700.0,19.5243,19.5592,19.5173,19.5312,89700.0
2009-10-06 14:00:00,27.95,27.96,27.85,27.85,122000.0,19.5312,19.5382,19.4614,19.4614,122000.0
2009-10-06 14:05:00,27.85,27.86,27.78,27.84,188800.0,19.4614,19.4683,19.4124,19.4544,188800.0
2009-10-06 14:10:00,27.85,27.92,27.81,27.91,99200.0,19.4614,19.5103,19.4334,19.5033,99200.0
2009-10-06 14:15:00,27.92,27.93,27.89,27.89,57800.0,19.5103,19.5173,19.4893,19.4893,57800.0
2009-10-06 14:20:00,27.9,27.92,27.83,27.9,177400.0,19.4963,19.5103,19.4474,19.4963,177400.0
2009-10-06 14:25:00,27.9,27.93,27.88,27.9,100400.0,19.4963,19.5173,19.4823,19.4963,100400.0
2009-10-06 14:30:00,27.89,27.97,27.86,27.95,78600.0,19.4893,19.5452,19.4683,19.5312,78600.0
2009-10-06 14:35:00,27.96,28.0,27.93,27.99,97300.0,19.5382,19.5662,19.5173,19.5592,97300.0
2009-10-06 14:40:00,27.99,28.0,27.99,27.99,201500.0,19.5592,19.5662,19.5592,19.5592,201500.0
2009-10-06 14:45:00,27.99,28.06,27.99,28.06,107300.0,19.5592,19.6081,19.5592,19.6081,107300.0
2009-10-06 14:50:00,28.06,28.13,28.04,28.12,91600.0,19.6081,19.657,19.5941,19.65,91600.0
2009-10-06 14:55:00,28.12,28.15,28.11,28.13,63500.0,19.65,19.671,19.643,19.657,63500.0
2009-10-06 15:00:00,28.12,28.13,28.04,28.04,81200.0,19.65,19.657,19.5941,19.5941,81200.0
2009-10-06 15:05:00,28.04,28.2,28.04,28.17,211400.0,19.5941,19.7059,19.5941,19.685,211400.0
2009-10-06 15:10:00,28.17,28.24,28.17,28.24,163100.0,19.685,19.7339,19.685,19.7339,163100.0
2009-10-06 15:15:00,28.23,28.26,28.19,28.21,177200.0,19.7269,19.7479,19.6989,19.7129,177200.0
2009-10-06 15:20:00,28.22,28.22,28.18,28.18,100100.0,19.7199,19.7199,19.692,19.692,100100.0
2009-10-06 15:25:00,28.19,28.27,28.18,28.23,111500.0,19.6989,19.7549,19.692,19.7269,111500.0
2009-10-06 15:30:00,28.23,28.26,28.21,28.22,213800.0,19.7269,19.7479,19.7129,19.7199,213800.0
2009-10-06 15:35:00,28.22,28.24,28.17,28.17,116100.0,19.7199,19.7339,19.685,19.685,116100.0
2009-10-06 15:40:00,28.17,28.18,28.1,28.15,217800.0,19.685,19.692,19.6361,19.671,217800.0
2009-10-06 15:45:00,28.15,28.15,28.08,28.11,209300.0,19.671,19.671,19.6221,19.643,209300.0
2009-10-06 15:50:00,28.12,28.17,28.07,28.14,400700.0,19.65,19.685,19.6151,19.664,400700.0
2009-10-06 15:55:00,28.14,28.19,28.12,28.19,602000.0,19.664,19.6989,19.65,19.6989,602000.0
2009-10-07 09:30:00,28.17,28.17,28.0,28.11,147800.0,19.685,19.685,19.5662,19.643,147800.0
2009-10-07 09:35:00,28.11,28.25,28.11,28.15,189400.0,19.643,19.7409,19.643,19.671,189400.0
2009-10-07 09:40:00,28.15,28.23,28.14,28.16,186800.0,19.671,19.7269,19.664,19.678,186800.0
2009-10-07 09:45:00,28.17,28.2,28.16,28.18,222100.0,19.685,19.7059,19.678,19.692,222100.0
2009-10-07 09:50:00,28.18,28.39,28.18,28.38,224800.0,19.692,19.8387,19.692,19.8317,224800.0
2009-10-07 09:55:00,28.39,28.56,28.37,28.55,262800.0,19.8387,19.9575,19.8247,19.9505,262800.0
2009-10-07 10:00:00,28.54,28.54,28.4,28.41,199000.0,19.9435,19.9435,19.8457,19.8527,199000.0
2009-10-07 10:05:00,28.41,28.45,28.4,28.45,70600.0,19.8527,19.8806,19.8457,19.8806,70600.0
2009-10-07 10:10:00,28.45,28.49,28.39,28.44,121600.0,19.8806,19.9086,19.8387,19.8736,121600.0
2009-10-07 10:15:00,28.44,28.61,28.43,28.55,149100.0,19.8736,19.9924,19.8667,19.9505,149100.0
2009-10-07 10:20:00,28.56,28.57,28.5,28.51,101600.0,19.9575,19.9645,19.9156,19.9226,101600.0
2009-10-07 10:25:00,28.51,28.52,28.48,28.5,82700.0,19.9226,19.9295,19.9016,19.9156,82700.0
2009-10-07 10:30:00,28.5,28.54,28.48,28.51,162700.0,19.9156,19.9435,19.9016,19.9226,162700.0
2009-10-07 10:35:00,28.5,28.57,28.49,28.52,110200.0,19.9156,19.9645,19.9086,19.9295,110200.0
2009-10-07 10:40:00,28.52,28.6,28.49,28.52,115000.0,19.9295,19.9855,19.9086,19.9295,115000.0
2009-10-07 10:45:00,28.53,28.54,28.45,28.49,93800.0,19.9365,19.9435,19.8806,19.9086,93800.0
2009-10-07 10:50:00,28.49,28.54,28.47,28.52,73600.0,19.9086,19.9435,19.8946,19.9295,73600.0
2009-10-07 10:55:00,28.52,28.52,28.48,28.49,34100.0,19.9295,19.9295,19.9016,19.9086,34100.0
2009-10-07 11:00:00,28.48,28.59,28.48,28.58,53700.0,19.9016,19.9785,19.9016,19.9715,53700.0
2009-10-07 11:05:00,28.58,28.59,28.54,28.56,52000.0,19.9715,19.9785,19.9435,19.9575,52000.0
2009-10-07 11:10:00,28.56,28.6,28.53,28.54,96800.0,19.9575,19.9855,19.9365,19.9435,96800.0
2009-10-07 11:15:00,28.54,28.59,28.52,28.53,87800.0,19.9435,19.9785,19.9295,19.9365,87800.0
2009-10-07 11:20:00,28.53,28.53,28.5,28.5,53200.0,19.9365,19.9365,19.9156,19.9156,53200.0
2009-10-07 11:25:00,28.51,28.52,28.49,28.5,105200.0,19.9226,19.9295,19.9086,19.9156,105200.0
2009-10-07 11:30:00,28.5,28.51,28.49,28.5,79100.0,19.9156,19.9226,19.9086,19.9156,79100.0
2009-10-07 11:35:00,28.5,28.52,28.49,28.51,29400.0,19.9156,19.9295,19.9086,19.9226,29400.0
2009-10-07 11:40:00,28.51,28.55,28.5,28.54,43600.0,19.9226,19.9505,19.9156,19.9435,43600.0
2009-10-07 11:45:00,28.51,28.55,28.5,28.5,64800.0,19.9226,19.9505,19.9156,19.9156,64800.0
2009-10-07 11:50:00,28.5,28.56,28.49,28.54,60600.0,19.9156,19.9575,19.9086,19.9435,60600.0
2009-10-07 11:55:00,28.53,28.56,28.5,28.53,116500.0,19.9365,19.9575,19.9156,19.9365,116500.0
2009-10-07 12:00:00,28.53,28.57,28.52,28.54,60800.0,19.9365,19.9645,19.9295,19.9435,60800.0
2009-10-07 12:05:00,28.55,28.61,28.55,28.61,38800.0,19.9505,19.9924,19.9505,19.9924,38800.0
2009-10-07 12:10:00,28.61,28.61,28.56,28.56,66100.0,19.9924,19.9924,19.9575,19.9575,66100.0
2009-10-07 12:15:00,28.57,28.58,28.55,28.56,22400.0,19.9645,19.9715,19.9505,19.9575,22400.0
2009-10-07 12:20:00,28.56,28.6,28.55,28.59,70800.0,19.9575,19.9855,19.9505,19.9785,70800.0
2009-10-07 12:25:00,28.6,28.6,28.57,28.6,44400.0,19.9855,19.9855,19.9645,19.9855,44400.0
2009-10-07 12:30:00,28.59,28.6,28.57,28.59,133500.0,19.9785,19.9855,19.9645,19.9785,133500.0
2009-10-07 12:35:00,28.58,28.58,28.51,28.51,203300.0,19.9715,19.9715,19.9226,19.9226,203300.0
2009-10-07 12:40:00,28.51,28.51,28.49,28.5,63700.0,19.9226,19.9226,19.9086,19.9156,63700.0
2009-10-07 12:45:00,28.51,28.52,28.49,28.52,43200.0,19.9226,19.9295,19.9086,19.9295,43200.0
2009-10-07 12:50:00,28.52,28.56,28.51,28.52,59600.0,19.9295,19.9575,19.9226,19.9295,59600.0
2009-10-07 12:55:00,28.52,28.53,28.5,28.52,39000.0,19.9295,19.9365,19.9156,19.9295,39000.0
2009-10-07 13:00:00,28.52,28.53,28.47,28.47,40900.0,19.9295,19.9365,19.8946,19.8946,40900.0
2009-10-07 13:05:00,28.47,28.47,28.42,28.47,67800.0,19.8946,19.8946,19.8597,19.8946,67800.0
2009-10-07 13:10:00,28.47,28.49,28.46,28.47,84900.0,19.8946,19.9086,19.8876,19.8946,84900.0
2009-10-07 13:15:00,28.46,28.47,28.44,28.47,33600.0,19.8876,19.8946,19.8736,19.8946,33600.0
2009-10-07 13:20:00,28.48,28.49,28.44,28.45,52900.0,19.9016,19.9086,19.8736,19.8806,52900.0
2009-10-07 13:25:00,28.44,28.46,28.43,28.45,41300.0,19.8736,19.8876,19.8667,19.8806,41300.0
2009-10-07 13:30:00,28.44,28.45,28.43,28.44,27300.0,19.8736,19.8806,19.8667,19.8736,27300.0
2009-10-07 13:35:00,28.44,28.44,28.43,28.44,48000.0,19.8736,19.8736,19.8667,19.8736,48000.0
2009-10-07 13:40:00,28.44,28.44,28.38,28.38,81000.0,19.8736,19.8736,19.8317,19.8317,81000.0
2009-10-07 13:45:00,28.38,28.39,28.36,28.37,61300.0,19.8317,19.8387,19.8177,19.8247,61300.0
2009-10-07 13:50:00,28.37,28.42,28.36,28.42,76000.0,19.8247,19.8597,19.8177,19.8597,76000.0
2009-10-07 13:55:00,28.42,28.42,28.36,28.39,211900.0,19.8597,19.8597,19.8177,19.8387,211900.0
2009-10-07 14:00:00,28.39,28.4,28.33,28.34,118500.0,19.8387,19.8457,19.7968,19.8038,118500.0
2009-10-07 14:05:00,28.35,28.35,28.29,28.29,107400.0,19.8108,19.8108,19.7688,19.7688,107400.0
2009-10-07 14:10:00,28.3,28.31,28.28,28.3,262500.0,19.7758,19.7828,19.7618,19.7758,262500.0
2009-10-07 14:15:00,28.3,28.31,28.28,28.31,46400.0,19.7758,19.7828,19.7618,19.7828,46400.0
2009-10-07 14:20:00,28.31,28.33,28.3,28.31,61000.0,19.7828,19.7968,19.7758,19.7828,61000.0
2009-10-07 14:25:00,28.3,28.38,28.3,28.36,79500.0,19.7758,19.8317,19.7758,19.8177,79500.0
2009-10-07 14:30:00,28.36,28.37,28.35,28.37,43400.0,19.8177,19.8247,19.8108,19.8247,43400.0
2009-10-07 14:35:00,28.37,28.37,28.34,28.36,117300.0,19.8247,19.8247,19.8038,19.8177,117300.0
2009-10-07 14:40:00,28.36,28.36,28.27,28.28,90900.0,19.8177,19.8177,19.7549,19.7618,90900.0
2009-10-07 14:45:00,28.28,28.37,28.27,28.35,108300.0,19.7618,19.8247,19.7549,19.8108,108300.0
2009-10-07 14:50:00,28.35,28.37,28.33,28.35,87700.0,19.8108,19.8247,19.7968,19.8108,87700.0
2009-10-07 14:55:00,28.34,28.35,28.29,28.33,86000.0,19.8038,19.8108,19.7688,19.7968,86000.0
2009-10-07 15:00:00,28.34,28.35,28.31,28.33,40700.0,19.8038,19.8108,19.7828,19.7968,40700.0
2009-10-07 15:05:00,28.32,28.33,28.29,28.32,57900.0,19.7898,19.7968,19.7688,19.7898,57900.0
2009-10-07 15:10:00,28.32,28.37,28.31,28.34,143100.0,19.7898,19.8247,19.7828,19.8038,143100.0
2009-10-07 15:15:00,28.34,28.36,28.3,28.36,236500.0,19.8038,19.8177,19.7758,19.8177,236500.0
2009-10-07 15:20:00,28.36,28.37,28.3,28.33,162800.0,19.8177,19.8247,19.7758,19.7968,162800.0
2009-10-07 15:25:00,28.33,28.39,28.3,28.39,100700.0,19.7968,19.8387,19.7758,19.8387,100700.0
2009-10-07 15:30:00,28.39,28.44,28.38,28.44,120300.0,19.8387,19.8736,19.8317,19.8736,120300.0
2009-10-07 15:35:00,28.44,28.51,28.43,28.48,258900.0,19.8736,19.9226,19.8667,19.9016,258900.0
2009-10-07 15:40:00,28.48,28.49,28.46,28.47,138100.0,19.9016,19.9086,19.8876,19.8946,138100.0
2009-10-07 15:45:00,28.47,28.47,28.41,28.41,223700.0,19.8946,19.8946,19.8527,19.8527,223700.0
2009-10-07 15:50:00,28.41,28.49,28.41,28.49,391300.0,19.8527,19.9086,19.8527,19.9086,391300.0
2009-10-07 15:55:00,28.49,28.51,28.43,28.48,681500.0,19.9086,19.9226,19.8667,19.9016,681500.0
2009-10-08 09:30:00,28.64,28.83,28.51,28.55,212700.0,20.0134,20.1462,19.9226,19.9505,212700.0
2009-10-08 09:35:00,28.55,28.68,28.55,28.61,244000.0,19.9505,20.0414,19.9505,19.9924,244000.0
2009-10-08 09:40:00,28.61,28.8,28.59,28.78,185000.0,19.9924,20.1252,19.9785,20.1112,185000.0
2009-10-08 09:45:00,28.77,28.8,28.72,28.76,142500.0,20.1042,20.1252,20.0693,20.0973,142500.0
2009-10-08 09:50:00,28.76,28.83,28.69,28.83,143800.0,20.0973,20.1462,20.0483,20.1462,143800.0
2009-10-08 09:55:00,28.82,28.83,28.69,28.74,128600.0,20.1392,20.1462,20.0483,20.0833,128600.0
2009-10-08 10:00:00,28.76,28.9,28.7,28.77,255500.0,20.0973,20.1951,20.0553,20.1042,255500.0
2009-10-08 10:05:00,28.77,28.78,28.69,28.76,100600.0,20.1042,20.1112,20.0483,20.0973,100600.0
2009-10-08 10:10:00,28.77,28.79,28.72,28.77,61200.0,20.1042,20.1182,20.0693,20.1042,61200.0
2009-10-08 10:15:00,28.78,28.8,28.77,28.8,73800.0,20.1112,20.1252,20.1042,20.1252,73800.0
2009-10-08 10:20:00,28.8,28.84,28.76,28.82,57900.0,20.1252,20.1532,20.0973,20.1392,57900.0
2009-10-08 10:25:00,28.83,28.83,28.76,28.76,43400.0,20.1462,20.1462,20.0973,20.0973,43400.0
2009-10-08 10:30:00,28.76,28.78,28.73,28.74,99300.0,20.0973,20.1112,20.0763,20.0833,99300.0
2009-10-08 10:35:00,28.74,28.74,28.7,28.71,90500.0,20.0833,20.0833,20.0553,20.0623,90500.0
2009-10-08 10:40:00,28.7,28.71,28.69,28.69,59200.0,20.0553,20.0623,20.0483,20.0483,59200.0
2009-10-08 10:45:00,28.69,28.7,28.67,28.67,47400.0,20.0483,20.0553,20.0344,20.0344,47400.0
2009-10-08 10:50:00,28.66,28.67,28.63,28.64,79900.0,20.0274,20.0344,20.0064,20.0134,79900.0
2009-10-08 10:55:00,28.64,28.65,28.57,28.58,82600.0,20.0134,20.0204,19.9645,19.9715,82600.0
2009-10-08 11:00:00,28.58,28.59,28.52,28.53,79600.0,19.9715,19.9785,19.9295,19.9365,79600.0
2009-10-08 11:05:00,28.52,28.53,28.49,28.5,84200.0,19.9295,19.9365,19.9086,19.9156,84200.0
2009-10-08 11:10:00,28.5,28.54,28.5,28.52,93600.0,19.9156,19.9435,19.9156,19.9295,93600.0
2009-10-08 11:15:00,28.53,28.53,28.49,28.52,161500.0,19.9365,19.9365,19.9086,19.9295,161500.0
2009-10-08 11:20:00,28.53,28.65,28.51,28.64,151500.0,19.9365,20.0204,19.9226,20.0134,151500.0
2009-10-08 11:25:00,28.64,28.65,28.57,28.61,106700.0,20.0134,20.0204,19.9645,19.9924,106700.0
2009-10-08 11:30:00,28.61,28.73,28.61,28.72,116100.0,19.9924,20.0763,19.9924,20.0693,116100.0
2009-10-08 11:35:00,28.72,28.74,28.71,28.72,90900.0,20.0693,20.0833,20.0623,20.0693,90900.0
2009-10-08 11:40:00,28.72,28.79,28.71,28.76,109500.0,20.0693,20.1182,20.0623,20.0973,109500.0
2009-10-08 11:45:00,28.75,28.79,28.75,28.75,62400.0,20.0903,20.1182,20.0903,20.0903,62400.0
2009-10-08 11:50:00,28.75,28.76,28.74,28.75,96900.0,20.0903,20.0973,20.0833,20.0903,96900.0
2009-10-08 11:55:00,28.76,28.76,28.74,28.75,77500.0,20.0973,20.0973,20.0833,20.0903,77500.0
2009-10-08 12:00:00,28.74,28.75,28.67,28.67,116300.0,20.0833,20.0903,20.0344,20.0344,116300.0
2009-10-08 12:05:00,28.67,28.67,28.58,28.58,164200.0,20.0344,20.0344,19.9715,19.9715,164200.0
2009-10-08 12:10:00,28.58,28.59,28.55,28.56,83500.0,19.9715,19.9785,19.9505,19.9575,83500.0
2009-10-08 12:15:00,28.55,28.56,28.53,28.54,155600.0,19.9505,19.9575,19.9365,19.9435,155600.0
2009-10-08 12:20:00,28.53,28.54,28.48,28.48,150500.0,19.9365,19.9435,19.9016,19.9016,150500.0
2009-10-08 12:25:00,28.49,28.49,28.4,28.42,346700.0,19.9086,19.9086,19.8457,19.8597,346700.0
2009-10-08 12:30:00,28.42,28.49,28.42,28.47,256900.0,19.8597,19.9086,19.8597,19.8946,256900.0
2009-10-08 12:35:00,28.48,28.48,28.4,28.4,353300.0,19.9016,19.9016,19.8457,19.8457,353300.0
2009-10-08 12:40:00,28.41,28.46,28.4,28.41,190400.0,19.8527,19.8876,19.8457,19.8527,190400.0
2009-10-08 12:45:00,28.41,28.41,28.36,28.39,77100.0,19.8527,19.8527,19.8177,19.8387,77100.0
2009-10-08 12:50:00,28.39,28.44,28.39,28.44,34500.0,19.8387,19.8736,19.8387,19.8736,34500.0
2009-10-08 12:55:00,28.44,28.45,28.4,28.4,87500.0,19.8736,19.8806,19.8457,19.8457,87500.0
2009-10-08 13:00:00,28.41,28.41,28.34,28.35,148200.0,19.8527,19.8527,19.8038,19.8108,148200.0
2009-10-08 13:05:00,28.35,28.35,28.28,28.32,105000.0,19.8108,19.8108,19.7618,19.7898,105000.0
2009-10-08 13:10:00,28.33,28.34,28.2,28.22,334500.0,19.7968,19.8038,19.7059,19.7199,334500.0
2009-10-08 13:15:00,28.23,28.29,28.21,28.22,168600.0,19.7269,19.7688,19.7129,19.7199,168600.0
2009-10-08 13:20:00,28.22,28.26,28.18,28.19,189700.0,19.7199,19.7479,19.692,19.6989,189700.0
2009-10-08 13:25:00,28.2,28.23,28.18,28.2,124700.0,19.7059,19.7269,19.692,19.7059,124700.0
2009-10-08 13:30:00,28.2,28.23,28.15,28.16,184300.0,19.7059,19.7269,19.671,19.678,184300.0
2009-10-08 13:35:00,28.16,28.22,28.15,28.19,153000.0,19.678,19.7199,19.671,19.6989,153000.0
2009-10-08 13:40:00,28.19,28.31,28.19,28.31,171500.0,19.6989,19.7828,19.6989,19.7828,171500.0
2009-10-08 13:45:00,28.31,28.38,28.31,28.34,178100.0,19.7828,19.8317,19.7828,19.8038,178100.0
2009-10-08 13:50:00,28.34,28.4,28.33,28.39,75700.0,19.8038,19.8457,19.7968,19.8387,75700.0
2009-10-08 13:55:00,28.39,28.4,28.38,28.39,92500.0,19.8387,19.8457,19.8317,19.8387,92500.0
2009-10-08 14:00:00,28.39,28.39,28.32,28.33,72300.0,19.8387,19.8387,19.7898,19.7968,72300.0
2009-10-08 14:05:00,28.33,28.39,28.32,28.36,82500.0,19.7968,19.8387,19.7898,19.8177,82500.0
2009-10-08 14:10:00,28.37,28.39,28.26,28.27,108400.0,19.8247,19.8387,19.7479,19.7549,108400.0
2009-10-08 14:15:00,28.27,28.32,28.24,28.26,79800.0,19.7549,19.7898,19.7339,19.7479,79800.0
2009-10-08 14:20:00,28.26,28.32,28.26,28.27,129700.0,19.7479,19.7898,19.7479,19.7549,129700.0
2009-10-08 14:25:00,28.28,28.31,28.23,28.29,156300.0,19.7618,19.7828,19.7269,19.7688,156300.0
2009-10-08 14:30:00,28.3,28.35,28.28,28.33,90400.0,19.7758,19.8108,19.7618,19.7968,90400.0
2009-10-08 14:35:00,28.33,28.34,28.32,28.32,24100.0,19.7968,19.8038,19.7898,19.7898,24100.0
2009-10-08 14:40:00,28.32,28.37,28.31,28.35,82600.0,19.7898,19.8247,19.7828,19.8108,82600.0
2009-10-08 14:45:00,28.36,28.39,28.34,28.39,87400.0,19.8177,19.8387,19.8038,19.8387,87400.0
2009-10-08 14:50:00,28.39,28.4,28.38,28.39,103400.0,19.8387,19.8457,19.8317,19.8387,103400.0
2009-10-08 14:55:00,28.4,28.4,28.35,28.35,80200.0,19.8457,19.8457,19.8108,19.8108,80200.0
2009-10-08 15:00:00,28.36,28.45,28.35,28.44,111000.0,19.8177,19.8806,19.8108,19.8736,111000.0
2009-10-08 15:05:00,28.45,28.48,28.43,28.46,183400.0,19.8806,19.9016,19.8667,19.8876,183400.0
2009-10-08 15:10:00,28.47,28.48,28.4,28.44,293800.0,19.8946,19.9016,19.8457,19.8736,293800.0
2009-10-08 15:15:00,28.43,28.46,28.43,28.46,76400.0,19.8667,19.8876,19.8667,19.8876,76400.0
2009-10-08 15:20:00,28.45,28.54,28.45,28.52,208400.0,19.8806,19.9435,19.8806,19.9295,208400.0
2009-10-08 15:25:00,28.52,28.54,28.47,28.47,586000.0,19.9295,19.9435,19.8946,19.8946,586000.0
2009-10-08 15:30:00,28.48,28.48,28.41,28.42,241000.0,19.9016,19.9016,19.8527,19.8597,241000.0
2009-10-08 15:35:00,28.43,28.46,28.4,28.45,305600.0,19.8667,19.8876,19.8457,19.8806,305600.0
2009-10-08 15:40:00,28.46,28.49,28.43,28.47,284100.0,19.8876,19.9086,19.8667,19.8946,284100.0
2009-10-08 15:45:00,28.47,28.54,28.43,28.49,592900.0,19.8946,19.9435,19.8667,19.9086,592900.0
2009-10-08 15:50:00,28.49,28.51,28.47,28.49,338800.0,19.9086,19.9226,19.8946,19.9086,338800.0
2009-10-08 15:55:00,28.48,28.49,28.44,28.46,394800.0,19.9016,19.9086,19.8736,19.8876,394800.0
2009-10-09 09:30:00,28.32,28.49,28.27,28.35,167600.0,19.7898,19.9086,19.7549,19.8108,167600.0
2009-10-09 09:35:00,28.36,28.5,28.29,28.47,363700.0,19.8177,19.9156,19.7688,19.8946,363700.0
2009-10-09 09:40:00,28.43,28.45,28.35,28.4,235500.0,19.8667,19.8806,19.8108,19.8457,235500.0
2009-10-09 09:45:00,28.39,28.47,28.36,28.44,67100.0,19.8387,19.8946,19.8177,19.8736,67100.0
2009-10-09 09:50:00,28.45,28.5,28.42,28.48,193600.0,19.8806,19.9156,19.8597,19.9016,193600.0
2009-10-09 09:55:00,28.49,28.52,28.48,28.5,183300.0,19.9086,19.9295,19.9016,19.9156,183300.0
2009-10-09 10:00:00,28.51,28.52,28.5,28.5,101200.0,19.9226,19.9295,19.9156,19.9156,101200.0
2009-10-09 10:05:00,28.5,28.54,28.5,28.5,69000.0,19.9156,19.9435,19.9156,19.9156,69000.0
2009-10-09 10:10:00,28.5,28.53,28.5,28.5,72600.0,19.9156,19.9365,19.9156,19.9156,72600.0
2009-10-09 10:15:00,28.5,28.51,28.43,28.48,102500.0,19.9156,19.9226,19.8667,19.9016,102500.0
2009-10-09 10:20:00,28.48,28.51,28.47,28.49,142500.0,19.9016,19.9226,19.8946,19.9086,142500.0
2009-10-09 10:25:00,28.5,28.5,28.48,28.48,27500.0,19.9156,19.9156,19.9016,19.9016,27500.0
2009-10-09 10:30:00,28.48,28.52,28.48,28.5,127600.0,19.9016,19.9295,19.9016,19.9156,127600.0
2009-10-09 10:35:00,28.5,28.51,28.48,28.48,58400.0,19.9156,19.9226,19.9016,19.9016,58400.0
2009-10-09 10:40:00,28.48,28.53,28.46,28.52,66500.0,19.9016,19.9365,19.8876,19.9295,66500.0
2009-10-09 10:45:00,28.53,28.55,28.52,28.54,55700.0,19.9365,19.9505,19.9295,19.9435,55700.0
2009-10-09 10:50:00,28.55,28.55,28.51,28.52,57100.0,19.9505,19.9505,19.9226,19.9295,57100.0
2009-10-09 10:55:00,28.52,28.57,28.51,28.51,115300.0,19.9295,19.9645,19.9226,19.9226,115300.0
2009-10-09 11:00:00,28.51,28.52,28.5,28.5,46400.0,19.9226,19.9295,19.9156,19.9156,46400.0
2009-10-09 11:05:00,28.5,28.52,28.5,28.51,37000.0,19.9156,19.9295,19.9156,19.9226,37000.0
2009-10-09 11:10:00,28.51,28.59,28.51,28.55,95000.0,19.9226,19.9785,19.9226,19.9505,95000.0
2009-10-09 11:15:00,28.54,28.55,28.5,28.51,41600.0,19.9435,19.9505,19.9156,19.9226,41600.0
2009-10-09 11:20:00,28.51,28.54,28.5,28.51,63000.0,19.9226,19.9435,19.9156,19.9226,63000.0
2009-10-09 11:25:00,28.52,28.58,28.51,28.53,157600.0,19.9295,19.9715,19.9226,19.9365,157600.0
2009-10-09 11:30:00,28.52,28.53,28.5,28.5,57300.0,19.9295,19.9365,19.9156,19.9156,57300.0
2009-10-09 11:35:00,28.51,28.51,28.5,28.5,21000.0,19.9226,19.9226,19.9156,19.9156,21000.0
2009-10-09 11:40:00,28.5,28.51,28.5,28.5,22000.0,19.9156,19.9226,19.9156,19.9156,22000.0
2009-10-09 11:45:00,28.5,28.51,28.5,28.5,26500.0,19.9156,19.9226,19.9156,19.9156,26500.0
2009-10-09 11:50:00,28.5,28.53,28.5,28.51,72100.0,19.9156,19.9365,19.9156,19.9226,72100.0
2009-10-09 11:55:00,28.51,28.57,28.5,28.56,93500.0,19.9226,19.9645,19.9156,19.9575,93500.0
2009-10-09 12:00:00,28.56,28.57,28.51,28.52,81500.0,19.9575,19.9645,19.9226,19.9295,81500.0
2009-10-09 12:05:00,28.52,28.55,28.52,28.55,154900.0,19.9295,19.9505,19.9295,19.9505,154900.0
2009-10-09 12:10:00,28.55,28.59,28.55,28.58,65600.0,19.9505,19.9785,19.9505,19.9715,65600.0
2009-10-09 12:15:00,28.58,28.64,28.58,28.64,80900.0,19.9715,20.0134,19.9715,20.0134,80900.0
2009-10-09 12:20:00,28.63,28.65,28.53,28.54,109600.0,20.0064,20.0204,19.9365,19.9435,109600.0
2009-10-09 12:25:00,28.53,28.57,28.51,28.56,85500.0,19.9365,19.9645,19.9226,19.9575,85500.0
2009-10-09 12:30:00,28.56,28.57,28.53,28.54,40300.0,19.9575,19.9645,19.9365,19.9435,40300.0
2009-10-09 12:35:00,28.54,28.55,28.53,28.55,21200.0,19.9435,19.9505,19.9365,19.9505,21200.0
2009-10-09 12:40:00,28.55,28.55,28.53,28.55,31900.0,19.9505,19.9505,19.9365,19.9505,31900.0
2009-10-09 12:45:00,28.54,28.55,28.54,28.54,31400.0,19.9435,19.9505,19.9435,19.9435,31400.0
2009-10-09 12:50:00,28.54,28.61,28.54,28.61,65600.0,19.9435,19.9924,19.9435,19.9924,65600.0
2009-10-09 12:55:00,28.61,28.61,28.59,28.61,103600.0,19.9924,19.9924,19.9785,19.9924,103600.0
2009-10-09 13:00:00,28.6,28.61,28.58,28.58,64000.0,19.9855,19.9924,19.9715,19.9715,64000.0
2009-10-09 13:05:00,28.58,28.59,28.58,28.58,7600.0,19.9715,19.9785,19.9715,19.9715,7600.0
2009-10-09 13:10:00,28.58,28.61,28.58,28.59,60400.0,19.9715,19.9924,19.9715,19.9785,60400.0
2009-10-09 13:15:00,28.58,28.61,28.57,28.58,119300.0,19.9715,19.9924,19.9645,19.9715,119300.0
2009-10-09 13:20:00,28.57,28.6,28.55,28.58,99300.0,19.9645,19.9855,19.9505,19.9715,99300.0
2009-10-09 13:25:00,28.58,28.59,28.58,28.58,39700.0,19.9715,19.9785,19.9715,19.9715,39700.0
2009-10-09 13:30:00,28.58,28.58,28.55,28.55,27000.0,19.9715,19.9715,19.9505,19.9505,27000.0
2009-10-09 13:35:00,28.55,28.57,28.55,28.57,31400.0,19.9505,19.9645,19.9505,19.9645,31400.0
2009-10-09 13:40:00,28.56,28.58,28.56,28.57,56000.0,19.9575,19.9715,19.9575,19.9645,56000.0
2009-10-09 13:45:00,28.57,28.62,28.57,28.62,99600.0,19.9645,19.9994,19.9645,19.9994,99600.0
2009-10-09 13:50:00,28.62,28.62,28.59,28.6,82100.0,19.9994,19.9994,19.9785,19.9855,82100.0
2009-10-09 13:55:00,28.6,28.6,28.59,28.6,66000.0,19.9855,19.9855,19.9785,19.9855,66000.0
2009-10-09 14:00:00,28.59,28.6,28.58,28.59,82100.0,19.9785,19.9855,19.9715,19.9785,82100.0
2009-10-09 14:05:00,28.6,28.6,28.58,28.58,75700.0,19.9855,19.9855,19.9715,19.9715,75700.0
2009-10-09 14:10:00,28.58,28.62,28.55,28.58,137200.0,19.9715,19.9994,19.9505,19.9715,137200.0
2009-10-09 14:15:00,28.58,28.6,28.58,28.59,43200.0,19.9715,19.9855,19.9715,19.9785,43200.0
2009-10-09 14:20:00,28.6,28.61,28.58,28.58,56200.0,19.9855,19.9924,19.9715,19.9715,56200.0
2009-10-09 14:25:00,28.59,28.59,28.56,28.58,43100.0,19.9785,19.9785,19.9575,19.9715,43100.0
2009-10-09 14:30:00,28.58,28.61,28.57,28.59,54500.0,19.9715,19.9924,19.9645,19.9785,54500.0
2009-10-09 14:35:00,28.59,28.61,28.59,28.61,52500.0,19.9785,19.9924,19.9785,19.9924,52500.0
2009-10-09 14:40:00,28.6,28.6,28.57,28.58,62600.0,19.9855,19.9855,19.9645,19.9715,62600.0
2009-10-09 14:45:00,28.57,28.6,28.55,28.57,56800.0,19.9645,19.9855,19.9505,19.9645,56800.0
2009-10-09 14:50:00,28.57,28.6,28.56,28.6,56700.0,19.9645,19.9855,19.9575,19.9855,56700.0
2009-10-09 14:55:00,28.6,28.6,28.59,28.6,83700.0,19.9855,19.9855,19.9785,19.9855,83700.0
2009-10-09 15:00:00,28.6,28.64,28.59,28.64,79900.0,19.9855,20.0134,19.9785,20.0134,79900.0
2009-10-09 15:05:00,28.63,28.66,28.62,28.65,139200.0,20.0064,20.0274,19.9994,20.0204,139200.0
2009-10-09 15:10:00,28.65,28.71,28.65,28.7,78900.0,20.0204,20.0623,20.0204,20.0553,78900.0
2009-10-09 15:15:00,28.7,28.7,28.62,28.64,91100.0,20.0553,20.0553,19.9994,20.0134,91100.0
2009-10-09 15:20:00,28.64,28.64,28.59,28.61,185100.0,20.0134,20.0134,19.9785,19.9924,185100.0
2009-10-09 15:25:00,28.6,28.62,28.6,28.61,25600.0,19.9855,19.9994,19.9855,19.9924,25600.0
2009-10-09 15:30:00,28.62,28.63,28.59,28.63,135800.0,19.9994,20.0064,19.9785,20.0064,135800.0
2009-10-09 15:35:00,28.62,28.64,28.61,28.63,46000.0,19.9994,20.0134,19.9924,20.0064,46000.0
2009-10-09 15:40:00,28.63,28.65,28.62,28.62,72000.0,20.0064,20.0204,19.9994,19.9994,72000.0
2009-10-09 15:45:00,28.62,28.66,28.62,28.66,204800.0,19.9994,20.0274,19.9994,20.0274,204800.0
2009-10-09 15:50:00,28.66,28.7,28.65,28.69,171100.0,20.0274,20.0553,20.0204,20.0483,171100.0
2009-10-09 15:55:00,28.69,28.72,28.68,28.68,708600.0,20.0483,20.0693,20.0414,20.0414,708600.0
2009-10-12 09:30:00,28.92,28.92,28.65,28.65,148800.0,20.2091,20.2091,20.0204,20.0204,148800.0
2009-10-12 09:35:00,28.64,28.74,28.62,28.72,68500.0,20.0134,20.0833,19.9994,20.0693,68500.0
2009-10-12 09:40:00,28.73,28.8,28.69,28.76,71400.0,20.0763,20.1252,20.0483,20.0973,71400.0
2009-10-12 09:45:00,28.76,28.78,28.69,28.69,56600.0,20.0973,20.1112,20.0483,20.0483,56600.0
2009-10-12 09:50:00,28.69,28.7,28.63,28.63,106800.0,20.0483,20.0553,20.0064,20.0064,106800.0
2009-10-12 09:55:00,28.63,28.67,28.62,28.67,163100.0,20.0064,20.0344,19.9994,20.0344,163100.0
2009-10-12 10:00:00,28.67,28.7,28.65,28.68,77400.0,20.0344,20.0553,20.0204,20.0414,77400.0
2009-10-12 10:05:00,28.69,28.69,28.66,28.67,16700.0,20.0483,20.0483,20.0274,20.0344,16700.0
2009-10-12 10:10:00,28.67,28.67,28.52,28.56,168200.0,20.0344,20.0344,19.9295,19.9575,168200.0
2009-10-12 10:15:00,28.57,28.6,28.56,28.58,86400.0,19.9645,19.9855,19.9575,19.9715,86400.0
2009-10-12 10:20:00,28.58,28.58,28.54,28.54,54700.0,19.9715,19.9715,19.9435,19.9435,54700.0
2009-10-12 10:25:00,28.55,28.55,28.51,28.55,127400.0,19.9505,19.9505,19.9226,19.9505,127400.0
2009-10-12 10:30:00,28.54,28.61,28.54,28.61,211400.0,19.9435,19.9924,19.9435,19.9924,211400.0
2009-10-12 10:35:00,28.61,28.61,28.54,28.54,22600.0,19.9924,19.9924,19.9435,19.9435,22600.0
2009-10-12 10:40:00,28.55,28.6,28.55,28.6,14400.0,19.9505,19.9855,19.9505,19.9855,14400.0
2009-10-12 10:45:00,28.6,28.6,28.56,28.57,40300.0,19.9855,19.9855,19.9575,19.9645,40300.0
2009-10-12 10:50:00,28.57,28.57,28.53,28.53,44200.0,19.9645,19.9645,19.9365,19.9365,44200.0
2009-10-12 10:55:00,28.53,28.56,28.53,28.54,72800.0,19.9365,19.9575,19.9365,19.9435,72800.0
2009-10-12 11:00:00,28.54,28.55,28.48,28.49,181600.0,19.9435,19.9505,19.9016,19.9086,181600.0
2009-10-12 11:05:00,28.49,28.54,28.47,28.5,56800.0,19.9086,19.9435,19.8946,19.9156,56800.0
2009-10-12 11:10:00,28.51,28.51,28.44,28.45,72300.0,19.9226,19.9226,19.8736,19.8806,72300.0
2009-10-12 11:15:00,28.44,28.51,28.44,28.49,134700.0,19.8736,19.9226,19.8736,19.9086,134700.0
2009-10-12 11:20:00,28.48,28.51,28.47,28.48,40200.0,19.9016,19.9226,19.8946,19.9016,40200.0
2009-10-12 11:25:00,28.47,28.52,28.47,28.5,40900.0,19.8946,19.9295,19.8946,19.9156,40900.0
2009-10-12 11:30:00,28.5,28.5,28.4,28.4,77800.0,19.9156,19.9156,19.8457,19.8457,77800.0
2009-10-12 11:35:00,28.4,28.43,28.39,28.4,75400.0,19.8457,19.8667,19.8387,19.8457,75400.0
2009-10-12 11:40:00,28.4,28.43,28.39,28.42,41000.0,19.8457,19.8667,19.8387,19.8597,41000.0
2009-10-12 11:45:00,28.43,28.46,28.42,28.46,17900.0,19.8667,19.8876,19.8597,19.8876,17900.0
2009-10-12 11:50:00,28.46,28.46,28.4,28.4,27700.0,19.8876,19.8876,19.8457,19.8457,27700.0
2009-10-12 11:55:00,28.41,28.45,28.41,28.45,24500.0,19.8527,19.8806,19.8527,19.8806,24500.0
2009-10-12 12:00:00,28.45,28.45,28.44,28.45,19500.0,19.8806,19.8806,19.8736,19.8806,19500.0
2009-10-12 12:05:00,28.45,28.46,28.44,28.46,41700.0,19.8806,19.8876,19.8736,19.8876,41700.0
2009-10-12 12:10:00,28.46,28.47,28.45,28.46,65900.0,19.8876,19.8946,19.8806,19.8876,65900.0
2009-10-12 12:15:00,28.47,28.47,28.45,28.46,23800.0,19.8946,19.8946,19.8806,19.8876,23800.0
2009-10-12 12:20:00,28.46,28.5,28.45,28.5,27300.0,19.8876,19.9156,19.8806,19.9156,27300.0
2009-10-12 12:25:00,28.5,28.54,28.5,28.54,25000.0,19.9156,19.9435,19.9156,19.9435,25000.0
2009-10-12 12:30:00,28.54,28.55,28.53,28.55,15100.0,19.9435,19.9505,19.9365,19.9505,15100.0
2009-10-12 12:35:00,28.54,28.56,28.54,28.56,19800.0,19.9435,19.9575,19.9435,19.9575,19800.0
2009-10-12 12:40:00,28.56,28.6,28.56,28.6,52700.0,19.9575,19.9855,19.9575,19.9855,52700.0
2009-10-12 12:45:00,28.59,28.6,28.59,28.59,14200.0,19.9785,19.9855,19.9785,19.9785,14200.0
2009-10-12 12:50:00,28.6,28.62,28.59,28.62,31600.0,19.9855,19.9994,19.9785,19.9994,31600.0
2009-10-12 12:55:00,28.62,28.63,28.62,28.63,36400.0,19.9994,20.0064,19.9994,20.0064,36400.0
2009-10-12 13:00:00,28.63,28.71,28.62,28.71,36100.0,20.0064,20.0623,19.9994,20.0623,36100.0
2009-10-12 13:05:00,28.71,28.71,28.66,28.66,30300.0,20.0623,20.0623,20.0274,20.0274,30300.0
2009-10-12 13:10:00,28.66,28.68,28.65,28.67,31300.0,20.0274,20.0414,20.0204,20.0344,31300.0
2009-10-12 13:15:00,28.68,28.68,28.67,28.68,18000.0,20.0414,20.0414,20.0344,20.0414,18000.0
2009-10-12 13:20:00,28.67,28.68,28.66,28.67,47300.0,20.0344,20.0414,20.0274,20.0344,47300.0
2009-10-12 13:25:00,28.67,28.67,28.63,28.64,40700.0,20.0344,20.0344,20.0064,20.0134,40700.0
2009-10-12 13:30:00,28.63,28.65,28.61,28.62,54200.0,20.0064,20.0204,19.9924,19.9994,54200.0
2009-10-12 13:35:00,28.61,28.62,28.6,28.62,19800.0,19.9924,19.9994,19.9855,19.9994,19800.0
2009-10-12 13:40:00,28.62,28.66,28.61,28.66,25500.0,19.9994,20.0274,19.9924,20.0274,25500.0
2009-10-12 13:45:00,28.65,28.66,28.65,28.65,19200.0,20.0204,20.0274,20.0204,20.0204,19200.0
2009-10-12 13:50:00,28.65,28.66,28.65,28.66,13200.0,20.0204,20.0274,20.0204,20.0274,13200.0
2009-10-12 13:55:00,28.66,28.66,28.64,28.64,34300.0,20.0274,20.0274,20.0134,20.0134,34300.0
2009-10-12 14:00:00,28.65,28.65,28.64,28.65,33100.0,20.0204,20.0204,20.0134,20.0204,33100.0
2009-10-12 14:05:00,28.65,28.65,28.63,28.63,36300.0,20.0204,20.0204,20.0064,20.0064,36300.0
2009-10-12 14:10:00,28.63,28.63,28.55,28.56,64500.0,20.0064,20.0064,19.9505,19.9575,64500.0
2009-10-12 14:15:00,28.56,28.59,28.49,28.5,83100.0,19.9575,19.9785,19.9086,19.9156,83100.0
2009-10-12 14:20:00,28.5,28.54,28.46,28.54,95100.0,19.9156,19.9435,19.8876,19.9435,95100.0
2009-10-12 14:25:00,28.54,28.56,28.52,28.56,51300.0,19.9435,19.9575,19.9295,19.9575,51300.0
2009-10-12 14:30:00,28.56,28.58,28.52,28.55,72900.0,19.9575,19.9715,19.9295,19.9505,72900.0
2009-10-12 14:35:00,28.54,28.55,28.49,28.52,125000.0,19.9435,19.9505,19.9086,19.9295,125000.0
2009-10-12 14:40:00,28.52,28.56,28.49,28.5,107400.0,19.9295,19.9575,19.9086,19.9156,107400.0
2009-10-12 14:45:00,28.5,28.54,28.5,28.53,47800.0,19.9156,19.9435,19.9156,19.9365,47800.0
2009-10-12 14:50:00,28.54,28.54,28.51,28.52,37300.0,19.9435,19.9435,19.9226,19.9295,37300.0
2009-10-12 14:55:00,28.52,28.54,28.5,28.53,82300.0,19.9295,19.9435,19.9156,19.9365,82300.0
2009-10-12 15:00:00,28.53,28.55,28.5,28.51,93100.0,19.9365,19.9505,19.9156,19.9226,93100.0
2009-10-12 15:05:00,28.51,28.52,28.5,28.51,50300.0,19.9226,19.9295,19.9156,19.9226,50300.0
2009-10-12 15:10:00,28.52,28.54,28.51,28.51,67000.0,19.9295,19.9435,19.9226,19.9226,67000.0
2009-10-12 15:15:00,28.52,28.53,28.5,28.5,53500.0,19.9295,19.9365,19.9156,19.9156,53500.0
2009-10-12 15:20:00,28.5,28.54,28.49,28.52,58500.0,19.9156,19.9435,19.9086,19.9295,58500.0
2009-10-12 15:25:00,28.52,28.53,28.51,28.51,32700.0,19.9295,19.9365,19.9226,19.9226,32700.0
2009-10-12 15:30:00,28.52,28.53,28.51,28.53,62700.0,19.9295,19.9365,19.9226,19.9365,62700.0
2009-10-12 15:35:00,28.53,28.55,28.52,28.53,140600.0,19.9365,19.9505,19.9295,19.9365,140600.0
2009-10-12 15:40:00,28.54,28.57,28.53,28.53,183900.0,19.9435,19.9645,19.9365,19.9365,183900.0
2009-10-12 15:45:00,28.54,28.55,28.53,28.53,99900.0,19.9435,19.9505,19.9365,19.9365,99900.0
2009-10-12 15:50:00,28.53,28.57,28.5,28.56,167300.0,19.9365,19.9645,19.9156,19.9575,167300.0
2009-10-12 15:55:00,28.57,28.62,28.55,28.62,388700.0,19.9645,19.9994,19.9505,19.9994,388700.0
2009-10-13 09:30:00,28.43,28.53,28.35,28.47,133800.0,19.8667,19.9365,19.8108,19.8946,133800.0
2009-10-13 09:35:00,28.46,28.59,28.46,28.5,105300.0,19.8876,19.9785,19.8876,19.9156,105300.0
2009-10-13 09:40:00,28.5,28.52,28.47,28.52,181800.0,19.9156,19.9295,19.8946,19.9295,181800.0
2009-10-13 09:45:00,28.52,28.55,28.48,28.5,103300.0,19.9295,19.9505,19.9016,19.9156,103300.0
2009-10-13 09:50:00,28.49,28.51,28.46,28.46,198800.0,19.9086,19.9226,19.8876,19.8876,198800.0
2009-10-13 09:55:00,28.46,28.49,28.33,28.36,171400.0,19.8876,19.9086,19.7968,19.8177,171400.0
2009-10-13 10:00:00,28.36,28.38,28.25,28.33,203800.0,19.8177,19.8317,19.7409,19.7968,203800.0
2009-10-13 10:05:00,28.33,28.35,28.23,28.23,129100.0,19.7968,19.8108,19.7269,19.7269,129100.0
2009-10-13 10:10:00,28.23,28.25,28.14,28.15,240300.0,19.7269,19.7409,19.664,19.671,240300.0
2009-10-13 10:15:00,28.14,28.15,28.03,28.07,151700.0,19.664,19.671,19.5871,19.6151,151700.0
2009-10-13 10:20:00,28.07,28.12,28.05,28.05,107400.0,19.6151,19.65,19.6011,19.6011,107400.0
2009-10-13 10:25:00,28.06,28.11,28.04,28.1,113200.0,19.6081,19.643,19.5941,19.6361,113200.0
2009-10-13 10:30:00,28.1,28.21,28.09,28.1,67700.0,19.6361,19.7129,19.6291,19.6361,67700.0
2009-10-13 10:35:00,28.1,28.11,28.05,28.06,109300.0,19.6361,19.643,19.6011,19.6081,109300.0
2009-10-13 10:40:00,28.06,28.07,27.99,28.0,98100.0,19.6081,19.6151,19.5592,19.5662,98100.0
2009-10-13 10:45:00,28.0,28.01,27.94,27.97,123700.0,19.5662,19.5732,19.5243,19.5452,123700.0
2009-10-13 10:50:00,27.98,28.06,27.98,28.05,53000.0,19.5522,19.6081,19.5522,19.6011,53000.0
2009-10-13 10:55:00,28.05,28.06,28.04,28.04,100200.0,19.6011,19.6081,19.5941,19.5941,100200.0
2009-10-13 11:00:00,28.04,28.05,28.03,28.04,43500.0,19.5941,19.6011,19.5871,19.5941,43500.0
2009-10-13 11:05:00,28.04,28.05,27.96,27.98,74200.0,19.5941,19.6011,19.5382,19.5522,74200.0
2009-10-13 11:10:00,27.98,28.04,27.98,28.03,105700.0,19.5522,19.5941,19.5522,19.5871,105700.0
2009-10-13 11:15:00,28.02,28.04,27.95,27.97,201200.0,19.5802,19.5941,19.5312,19.5452,201200.0
2009-10-13 11:20:00,27.97,27.98,27.91,27.95,94900.0,19.5452,19.5522,19.5033,19.5312,94900.0
2009-10-13 11:25:00,27.95,27.97,27.93,27.94,89900.0,19.5312,19.5452,19.5173,19.5243,89900.0
2009-10-13 11:30:00,27.93,28.0,27.93,27.93,91200.0,19.5173,19.5662,19.5173,19.5173,91200.0
2009-10-13 11:35:00,27.93,27.99,27.9,27.98,72600.0,19.5173,19.5592,19.4963,19.5522,72600.0
2009-10-13 11:40:00,27.97,28.01,27.97,28.0,66000.0,19.5452,19.5732,19.5452,19.5662,66000.0
2009-10-13 11:45:00,27.99,28.02,27.98,28.02,168000.0,19.5592,19.5802,19.5522,19.5802,168000.0
2009-10-13 11:50:00,28.02,28.04,27.98,27.98,82100.0,19.5802,19.5941,19.5522,19.5522,82100.0
2009-10-13 11:55:00,27.99,27.99,27.96,27.98,118000.0,19.5592,19.5592,19.5382,19.5522,118000.0
2009-10-13 12:00:00,27.98,27.98,27.96,27.98,92300.0,19.5522,19.5522,19.5382,19.5522,92300.0
2009-10-13 12:05:00,27.98,27.99,27.96,27.97,87900.0,19.5522,19.5592,19.5382,19.5452,87900.0
2009-10-13 12:10:00,27.96,27.98,27.93,27.94,112200.0,19.5382,19.5522,19.5173,19.5243,112200.0
2009-10-13 12:15:00,27.93,27.95,27.93,27.95,51200.0,19.5173,19.5312,19.5173,19.5312,51200.0
2009-10-13 12:20:00,27.95,27.95,27.9,27.92,87000.0,19.5312,19.5312,19.4963,19.5103,87000.0
2009-10-13 12:25:00,27.92,27.93,27.92,27.93,28900.0,19.5103,19.5173,19.5103,19.5173,28900.0
2009-10-13 12:30:00,27.93,27.94,27.92,27.94,54500.0,19.5173,19.5243,19.5103,19.5243,54500.0
2009-10-13 12:35:00,27.94,27.94,27.93,27.94,30100.0,19.5243,19.5243,19.5173,19.5243,30100.0
2009-10-13 12:40:00,27.94,27.95,27.93,27.93,79800.0,19.5243,19.5312,19.5173,19.5173,79800.0
2009-10-13 12:45:00,27.93,27.94,27.91,27.91,67500.0,19.5173,19.5243,19.5033,19.5033,67500.0
2009-10-13 12:50:00,27.92,27.92,27.89,27.89,76400.0,19.5103,19.5103,19.4893,19.4893,76400.0
2009-10-13 12:55:00,27.9,27.9,27.87,27.87,32200.0,19.4963,19.4963,19.4753,19.4753,32200.0
2009-10-13 13:00:00,27.88,27.9,27.86,27.87,52900.0,19.4823,19.4963,19.4683,19.4753,52900.0
2009-10-13 13:05:00,27.87,27.87,27.83,27.84,66700.0,19.4753,19.4753,19.4474,19.4544,66700.0
2009-10-13 13:10:00,27.84,27.86,27.8,27.81,91900.0,19.4544,19.4683,19.4264,19.4334,91900.0
2009-10-13 13:15:00,27.8,27.82,27.75,27.76,125600.0,19.4264,19.4404,19.3915,19.3985,125600.0
2009-10-13 13:20:00,27.77,27.79,27.72,27.72,116900.0,19.4055,19.4194,19.3705,19.3705,116900.0
2009-10-13 13:25:00,27.73,27.76,27.72,27.73,123400.0,19.3775,19.3985,19.3705,19.3775,123400.0
2009-10-13 13:30:00,27.73,27.74,27.69,27.69,115600.0,19.3775,19.3845,19.3496,19.3496,115600.0
2009-10-13 13:35:00,27.69,27.7,27.65,27.66,163900.0,19.3496,19.3565,19.3216,19.3286,163900.0
2009-10-13 13:40:00,27.65,27.66,27.61,27.63,171000.0,19.3216,19.3286,19.2936,19.3076,171000.0
2009-10-13 13:45:00,27.63,27.66,27.61,27.64,288400.0,19.3076,19.3286,19.2936,19.3146,288400.0
2009-10-13 13:50:00,27.64,27.69,27.64,27.67,123600.0,19.3146,19.3496,19.3146,19.3356,123600.0
2009-10-13 13:55:00,27.68,27.73,27.67,27.67,254100.0,19.3426,19.3775,19.3356,19.3356,254100.0
2009-10-13 14:00:00,27.67,27.7,27.65,27.67,150200.0,19.3356,19.3565,19.3216,19.3356,150200.0
2009-10-13 14:05:00,27.68,27.68,27.62,27.65,175400.0,19.3426,19.3426,19.3006,19.3216,175400.0
2009-10-13 14:10:00,27.65,27.67,27.64,27.66,150700.0,19.3216,19.3356,19.3146,19.3286,150700.0
2009-10-13 14:15:00,27.67,27.7,27.66,27.7,154200.0,19.3356,19.3565,19.3286,19.3565,154200.0
2009-10-13 14:20:00,27.69,27.72,27.67,27.72,198700.0,19.3496,19.3705,19.3356,19.3705,198700.0
2009-10-13 14:25:00,27.71,27.72,27.69,27.69,84200.0,19.3635,19.3705,19.3496,19.3496,84200.0
2009-10-13 14:30:00,27.7,27.7,27.68,27.68,91500.0,19.3565,19.3565,19.3426,19.3426,91500.0
2009-10-13 14:35:00,27.69,27.72,27.68,27.72,161200.0,19.3496,19.3705,19.3426,19.3705,161200.0
2009-10-13 14:40:00,27.72,27.8,27.72,27.79,174000.0,19.3705,19.4264,19.3705,19.4194,174000.0
2009-10-13 14:45:00,27.8,27.8,27.75,27.76,212700.0,19.4264,19.4264,19.3915,19.3985,212700.0
2009-10-13 14:50:00,27.76,27.78,27.73,27.74,142500.0,19.3985,19.4124,19.3775,19.3845,142500.0
2009-10-13 14:55:00,27.74,27.74,27.71,27.71,106700.0,19.3845,19.3845,19.3635,19.3635,106700.0
2009-10-13 15:00:00,27.71,27.74,27.71,27.74,139800.0,19.3635,19.3845,19.3635,19.3845,139800.0
2009-10-13 15:05:00,27.74,27.74,27.71,27.71,131400.0,19.3845,19.3845,19.3635,19.3635,131400.0
2009-10-13 15:10:00,27.71,27.73,27.71,27.73,75000.0,19.3635,19.3775,19.3635,19.3775,75000.0
2009-10-13 15:15:00,27.73,27.75,27.71,27.74,208500.0,19.3775,19.3915,19.3635,19.3845,208500.0
2009-10-13 15:20:00,27.74,27.77,27.65,27.77,282500.0,19.3845,19.4055,19.3216,19.4055,282500.0
2009-10-13 15:25:00,27.77,27.89,27.76,27.85,464500.0,19.4055,19.4893,19.3985,19.4614,464500.0
2009-10-13 15:30:00,27.86,27.87,27.83,27.85,233700.0,19.4683,19.4753,19.4474,19.4614,233700.0
2009-10-13 15:35:00,27.85,27.85,27.8,27.8,211400.0,19.4614,19.4614,19.4264,19.4264,211400.0
2009-10-13 15:40:00,27.8,27.83,27.79,27.8,285800.0,19.4264,19.4474,19.4194,19.4264,285800.0
2009-10-13 15:45:00,27.79,27.83,27.77,27.78,313500.0,19.4194,19.4474,19.4055,19.4124,313500.0
2009-10-13 15:50:00,27.78,27.79,27.75,27.77,348600.0,19.4124,19.4194,19.3915,19.4055,348600.0
2009-10-13 15:55:00,27.77,27.79,27.74,27.78,770600.0,19.4055,19.4194,19.3845,19.4124,770600.0
2009-10-14 09:30:00,28.17,28.17,27.27,27.49,909800.0,19.685,19.685,19.0561,19.2098,909800.0
2009-10-14 09:35:00,27.49,27.69,27.42,27.63,407300.0,19.2098,19.3496,19.1609,19.3076,407300.0
2009-10-14 09:40:00,27.63,27.69,27.5,27.6,417300.0,19.3076,19.3496,19.2168,19.2867,417300.0
2009-10-14 09:45:00,27.59,27.62,27.44,27.47,448000.0,19.2797,19.3006,19.1749,19.1958,448000.0
2009-10-14 09:50:00,27.47,27.72,27.46,27.69,437600.0,19.1958,19.3705,19.1888,19.3496,437600.0
2009-10-14 09:55:00,27.69,27.7,27.58,27.64,279000.0,19.3496,19.3565,19.2727,19.3146,279000.0
2009-10-14 10:00:00,27.64,27.7,27.5,27.54,632600.0,19.3146,19.3565,19.2168,19.2447,632600.0
2009-10-14 10:05:00,27.54,27.6,27.51,27.56,286900.0,19.2447,19.2867,19.2238,19.2587,286900.0
2009-10-14 10:10:00,27.56,27.66,27.56,27.65,224700.0,19.2587,19.3286,19.2587,19.3216,224700.0
2009-10-14 10:15:00,27.65,27.67,27.6,27.65,311800.0,19.3216,19.3356,19.2867,19.3216,311800.0
2009-10-14 10:20:00,27.65,27.65,27.52,27.53,316300.0,19.3216,19.3216,19.2308,19.2377,316300.0
2009-10-14 10:25:00,27.52,27.59,27.52,27.55,143800.0,19.2308,19.2797,19.2308,19.2517,143800.0
2009-10-14 10:30:00,27.56,27.64,27.55,27.64,180000.0,19.2587,19.3146,19.2517,19.3146,180000.0
2009-10-14 10:35:00,27.64,27.64,27.59,27.59,220200.0,19.3146,19.3146,19.2797,19.2797,220200.0
2009-10-14 10:40:00,27.6,27.62,27.57,27.59,134500.0,19.2867,19.3006,19.2657,19.2797,134500.0
2009-10-14 10:45:00,27.59,27.62,27.58,27.6,303900.0,19.2797,19.3006,19.2727,19.2867,303900.0
2009-10-14 10:50:00,27.6,27.63,27.59,27.61,142200.0,19.2867,19.3076,19.2797,19.2936,142200.0
2009-10-14 10:55:00,27.6,27.64,27.59,27.59,267800.0,19.2867,19.3146,19.2797,19.2797,267800.0
2009-10-14 11:00:00,27.59,27.63,27.58,27.6,115700.0,19.2797,19.3076,19.2727,19.2867,115700.0
2009-10-14 11:05:00,27.59,27.61,27.56,27.58,79900.0,19.2797,19.2936,19.2587,19.2727,79900.0
2009-10-14 11:10:00,27.58,27.61,27.58,27.59,83500.0,19.2727,19.2936,19.2727,19.2797,83500.0
2009-10-14 11:15:00,27.59,27.6,27.58,27.59,110300.0,19.2797,19.2867,19.2727,19.2797,110300.0
2009-10-14 11:20:00,27.59,27.6,27.58,27.6,81500.0,19.2797,19.2867,19.2727,19.2867,81500.0
2009-10-14 11:25:00,27.6,27.62,27.58,27.59,200700.0,19.2867,19.3006,19.2727,19.2797,200700.0
2009-10-14 11:30:00,27.59,27.67,27.58,27.66,154100.0,19.2797,19.3356,19.2727,19.3286,154100.0
2009-10-14 11:35:00,27.67,27.68,27.65,27.66,170500.0,19.3356,19.3426,19.3216,19.3286,170500.0
2009-10-14 11:40:00,27.67,27.67,27.64,27.65,48200.0,19.3356,19.3356,19.3146,19.3216,48200.0
2009-10-14 11:45:00,27.65,27.65,27.64,27.65,51400.0,19.3216,19.3216,19.3146,19.3216,51400.0
2009-10-14 11:50:00,27.65,27.65,27.63,27.64,170400.0,19.3216,19.3216,19.3076,19.3146,170400.0
2009-10-14 11:55:00,27.63,27.64,27.61,27.61,66400.0,19.3076,19.3146,19.2936,19.2936,66400.0
2009-10-14 12:00:00,27.62,27.62,27.57,27.59,75100.0,19.3006,19.3006,19.2657,19.2797,75100.0
2009-10-14 12:05:00,27.59,27.63,27.59,27.63,54300.0,19.2797,19.3076,19.2797,19.3076,54300.0
2009-10-14 12:10:00,27.62,27.63,27.61,27.63,284600.0,19.3006,19.3076,19.2936,19.3076,284600.0
2009-10-14 12:15:00,27.63,27.64,27.62,27.64,182800.0,19.3076,19.3146,19.3006,19.3146,182800.0
2009-10-14 12:20:00,27.63,27.64,27.61,27.62,186100.0,19.3076,19.3146,19.2936,19.3006,186100.0
2009-10-14 12:25:00,27.61,27.62,27.59,27.61,152500.0,19.2936,19.3006,19.2797,19.2936,152500.0
2009-10-14 12:30:00,27.61,27.62,27.59,27.6,192500.0,19.2936,19.3006,19.2797,19.2867,192500.0
2009-10-14 12:35:00,27.6,27.61,27.59,27.61,102600.0,19.2867,19.2936,19.2797,19.2936,102600.0
2009-10-14 12:40:00,27.61,27.63,27.6,27.63,377100.0,19.2936,19.3076,19.2867,19.3076,377100.0
2009-10-14 12:45:00,27.63,27.66,27.61,27.62,132300.0,19.3076,19.3286,19.2936,19.3006,132300.0
2009-10-14 12:50:00,27.62,27.63,27.59,27.63,190400.0,19.3006,19.3076,19.2797,19.3076,190400.0
2009-10-14 12:55:00,27.63,27.66,27.59,27.66,149700.0,19.3076,19.3286,19.2797,19.3286,149700.0
2009-10-14 13:00:00,27.66,27.66,27.61,27.65,159300.0,19.3286,19.3286,19.2936,19.3216,159300.0
2009-10-14 13:05:00,27.65,27.67,27.64,27.66,270400.0,19.3216,19.3356,19.3146,19.3286,270400.0
2009-10-14 13:10:00,27.65,27.77,27.65,27.76,281600.0,19.3216,19.4055,19.3216,19.3985,281600.0
2009-10-14 13:15:00,27.77,27.79,27.72,27.78,622500.0,19.4055,19.4194,19.3705,19.4124,622500.0
2009-10-14 13:20:00,27.79,27.93,27.79,27.82,1223900.0,19.4194,19.5173,19.4194,19.4404,1223900.0
2009-10-14 13:25:00,27.81,27.89,27.81,27.84,249900.0,19.4334,19.4893,19.4334,19.4544,249900.0
2009-10-14 13:30:00,27.83,27.9,27.83,27.9,52700.0,19.4474,19.4963,19.4474,19.4963,52700.0
2009-10-14 13:35:00,27.9,27.91,27.89,27.89,44400.0,19.4963,19.5033,19.4893,19.4893,44400.0
2009-10-14 13:40:00,27.9,27.91,27.89,27.89,37700.0,19.4963,19.5033,19.4893,19.4893,37700.0
2009-10-14 13:45:00,27.89,27.91,27.88,27.89,80700.0,19.4893,19.5033,19.4823,19.4893,80700.0
2009-10-14 13:50:00,27.88,27.91,27.88,27.91,48900.0,19.4823,19.5033,19.4823,19.5033,48900.0
2009-10-14 13:55:00,27.91,27.93,27.9,27.92,55600.0,19.5033,19.5173,19.4963,19.5103,55600.0
2009-10-14 14:00:00,27.93,27.94,27.9,27.93,107300.0,19.5173,19.5243,19.4963,19.5173,107300.0
2009-10-14 14:05:00,27.93,28.0,27.93,28.0,98300.0,19.5173,19.5662,19.5173,19.5662,98300.0
2009-10-14 14:10:00,28.0,28.0,27.93,27.94,132100.0,19.5662,19.5662,19.5173,19.5243,132100.0
2009-10-14 14:15:00,27.95,27.98,27.93,27.94,132700.0,19.5312,19.5522,19.5173,19.5243,132700.0
2009-10-14 14:20:00,27.94,27.97,27.9,27.97,113000.0,19.5243,19.5452,19.4963,19.5452,113000.0
2009-10-14 14:25:00,27.97,28.02,27.93,27.93,184600.0,19.5452,19.5802,19.5173,19.5173,184600.0
2009-10-14 14:30:00,27.94,27.95,27.88,27.91,164800.0,19.5243,19.5312,19.4823,19.5033,164800.0
2009-10-14 14:35:00,27.91,27.93,27.87,27.88,196700.0,19.5033,19.5173,19.4753,19.4823,196700.0
2009-10-14 14:40:00,27.88,27.89,27.84,27.85,62400.0,19.4823,19.4893,19.4544,19.4614,62400.0
2009-10-14 14:45:00,27.84,27.87,27.81,27.86,218400.0,19.4544,19.4753,19.4334,19.4683,218400.0
2009-10-14 14:50:00,27.86,27.87,27.85,27.85,109300.0,19.4683,19.4753,19.4614,19.4614,109300.0
2009-10-14 14:55:00,27.85,27.91,27.84,27.89,174500.0,19.4614,19.5033,19.4544,19.4893,174500.0
2009-10-14 15:00:00,27.89,27.92,27.86,27.89,468000.0,19.4893,19.5103,19.4683,19.4893,468000.0
2009-10-14 15:05:00,27.89,27.9,27.85,27.89,271700.0,19.4893,19.4963,19.4614,19.4893,271700.0
2009-10-14 15:10:00,27.88,27.96,27.87,27.94,825500.0,19.4823,19.5382,19.4753,19.5243,825500.0
2009-10-14 15:15:00,27.95,27.98,27.93,27.97,200900.0,19.5312,19.5522,19.5173,19.5452,200900.0
2009-10-14 15:20:00,27.98,28.05,27.97,28.05,170600.0,19.5522,19.6011,19.5452,19.6011,170600.0
2009-10-14 15:25:00,28.05,28.13,28.03,28.13,210700.0,19.6011,19.657,19.5871,19.657,210700.0
2009-10-14 15:30:00,28.13,28.14,28.1,28.12,307200.0,19.657,19.664,19.6361,19.65,307200.0
2009-10-14 15:35:00,28.13,28.15,28.12,28.15,255700.0,19.657,19.671,19.65,19.671,255700.0
2009-10-14 15:40:00,28.14,28.15,28.1,28.1,259700.0,19.664,19.671,19.6361,19.6361,259700.0
2009-10-14 15:45:00,28.11,28.13,28.09,28.12,355800.0,19.643,19.657,19.6291,19.65,355800.0
2009-10-14 15:50:00,28.13,28.24,28.12,28.24,525800.0,19.657,19.7339,19.65,19.7339,525800.0
2009-10-14 15:55:00,28.24,28.24,28.18,28.22,799600.0,19.7339,19.7339,19.692,19.7199,799600.0
2009-10-15 09:30:00,27.98,28.05,27.95,27.98,219200.0,19.5522,19.6011,19.5312,19.5522,219200.0
2009-10-15 09:35:00,27.97,27.98,27.76,27.79,177600.0,19.5452,19.5522,19.3985,19.4194,177600.0
2009-10-15 09:40:00,27.79,27.92,27.74,27.74,156900.0,19.4194,19.5103,19.3845,19.3845,156900.0
2009-10-15 09:45:00,27.74,27.82,27.74,27.75,106500.0,19.3845,19.4404,19.3845,19.3915,106500.0
2009-10-15 09:50:00,27.76,27.88,27.75,27.85,124100.0,19.3985,19.4823,19.3915,19.4614,124100.0
2009-10-15 09:55:00,27.84,27.85,27.77,27.84,69500.0,19.4544,19.4614,19.4055,19.4544,69500.0
2009-10-15 10:00:00,27.84,27.84,27.76,27.8,143000.0,19.4544,19.4544,19.3985,19.4264,143000.0
2009-10-15 10:05:00,27.8,27.84,27.79,27.8,101000.0,19.4264,19.4544,19.4194,19.4264,101000.0
2009-10-15 10:10:00,27.8,27.84,27.76,27.82,108500.0,19.4264,19.4544,19.3985,19.4404,108500.0
2009-10-15 10:15:00,27.81,27.83,27.76,27.77,117300.0,19.4334,19.4474,19.3985,19.4055,117300.0
2009-10-15 10:20:00,27.76,27.84,27.76,27.83,139700.0,19.3985,19.4544,19.3985,19.4474,139700.0
2009-10-15 10:25:00,27.83,27.83,27.75,27.77,117400.0,19.4474,19.4474,19.3915,19.4055,117400.0
2009-10-15 10:30:00,27.77,27.81,27.76,27.78,120800.0,19.4055,19.4334,19.3985,19.4124,120800.0
2009-10-15 10:35:00,27.78,27.81,27.76,27.8,305100.0,19.4124,19.4334,19.3985,19.4264,305100.0
2009-10-15 10:40:00,27.8,27.84,27.77,27.83,96300.0,19.4264,19.4544,19.4055,19.4474,96300.0
2009-10-15 10:45:00,27.82,27.83,27.75,27.76,166200.0,19.4404,19.4474,19.3915,19.3985,166200.0
2009-10-15 10:50:00,27.76,27.85,27.76,27.83,101600.0,19.3985,19.4614,19.3985,19.4474,101600.0
2009-10-15 10:55:00,27.84,27.9,27.83,27.88,193900.0,19.4544,19.4963,19.4474,19.4823,193900.0
2009-10-15 11:00:00,27.87,27.95,27.84,27.94,193200.0,19.4753,19.5312,19.4544,19.5243,193200.0
2009-10-15 11:05:00,27.94,27.96,27.93,27.93,192000.0,19.5243,19.5382,19.5173,19.5173,192000.0
2009-10-15 11:10:00,27.93,28.0,27.92,28.0,185500.0,19.5173,19.5662,19.5103,19.5662,185500.0
2009-10-15 11:15:00,28.0,28.02,27.99,28.0,148900.0,19.5662,19.5802,19.5592,19.5662,148900.0
2009-10-15 11:20:00,27.99,28.01,27.98,28.01,264800.0,19.5592,19.5732,19.5522,19.5732,264800.0
2009-10-15 11:25:00,28.01,28.02,27.99,28.0,167000.0,19.5732,19.5802,19.5592,19.5662,167000.0
2009-10-15 11:30:00,27.99,28.0,27.93,27.98,90100.0,19.5592,19.5662,19.5173,19.5522,90100.0
2009-10-15 11:35:00,27.98,28.06,27.96,28.06,34000.0,19.5522,19.6081,19.5382,19.6081,34000.0
2009-10-15 11:40:00,28.05,28.05,28.03,28.05,40500.0,19.6011,19.6011,19.5871,19.6011,40500.0
2009-10-15 11:45:00,28.06,28.09,28.05,28.08,181600.0,19.6081,19.6291,19.6011,19.6221,181600.0
2009-10-15 11:50:00,28.09,28.13,28.06,28.1,58500.0,19.6291,19.657,19.6081,19.6361,58500.0
2009-10-15 11:55:00,28.11,28.16,28.08,28.1,126500.0,19.643,19.678,19.6221,19.6361,126500.0
2009-10-15 12:00:00,28.1,28.1,28.05,28.06,189100.0,19.6361,19.6361,19.6011,19.6081,189100.0
2009-10-15 12:05:00,28.06,28.1,28.03,28.1,147000.0,19.6081,19.6361,19.5871,19.6361,147000.0
2009-10-15 12:10:00,28.1,28.2,28.1,28.17,241000.0,19.6361,19.7059,19.6361,19.685,241000.0
2009-10-15 12:15:00,28.17,28.31,28.17,28.3,156700.0,19.685,19.7828,19.685,19.7758,156700.0
2009-10-15 12:20:00,28.3,28.34,28.29,28.33,173000.0,19.7758,19.8038,19.7688,19.7968,173000.0
2009-10-15 12:25:00,28.33,28.35,28.28,28.28,93100.0,19.7968,19.8108,19.7618,19.7618,93100.0
2009-10-15 12:30:00,28.29,28.29,28.2,28.21,116100.0,19.7688,19.7688,19.7059,19.7129,116100.0
2009-10-15 12:35:00,28.21,28.22,28.17,28.18,97200.0,19.7129,19.7199,19.685,19.692,97200.0
2009-10-15 12:40:00,28.17,28.19,28.16,28.17,53000.0,19.685,19.6989,19.678,19.685,53000.0
2009-10-15 12:45:00,28.17,28.18,28.15,28.16,32500.0,19.685,19.692,19.671,19.678,32500.0
2009-10-15 12:50:00,28.17,28.18,28.15,28.17,48000.0,19.685,19.692,19.671,19.685,48000.0
2009-10-15 12:55:00,28.17,28.22,28.17,28.2,54300.0,19.685,19.7199,19.685,19.7059,54300.0
2009-10-15 13:00:00,28.19,28.22,28.19,28.21,35400.0,19.6989,19.7199,19.6989,19.7129,35400.0
2009-10-15 13:05:00,28.22,28.23,28.19,28.2,72900.0,19.7199,19.7269,19.6989,19.7059,72900.0
2009-10-15 13:10:00,28.2,28.21,28.17,28.18,64300.0,19.7059,19.7129,19.685,19.692,64300.0
2009-10-15 13:15:00,28.17,28.21,28.17,28.19,84500.0,19.685,19.7129,19.685,19.6989,84500.0
2009-10-15 13:20:00,28.18,28.19,28.17,28.17,17000.0,19.692,19.6989,19.685,19.685,17000.0
2009-10-15 13:25:00,28.17,28.19,28.17,28.18,52600.0,19.685,19.6989,19.685,19.692,52600.0
2009-10-15 13:30:00,28.19,28.19,28.16,28.16,75700.0,19.6989,19.6989,19.678,19.678,75700.0
2009-10-15 13:35:00,28.16,28.17,28.15,28.16,30000.0,19.678,19.685,19.671,19.678,30000.0
2009-10-15 13:40:00,28.16,28.17,28.15,28.15,29200.0,19.678,19.685,19.671,19.671,29200.0
2009-10-15 13:45:00,28.15,28.15,28.06,28.07,112000.0,19.671,19.671,19.6081,19.6151,112000.0
2009-10-15 13:50:00,28.07,28.11,28.05,28.1,76300.0,19.6151,19.643,19.6011,19.6361,76300.0
2009-10-15 13:55:00,28.11,28.16,28.1,28.11,109900.0,19.643,19.678,19.6361,19.643,109900.0
2009-10-15 14:00:00,28.1,28.11,28.05,28.05,126300.0,19.6361,19.643,19.6011,19.6011,126300.0
2009-10-15 14:05:00,28.05,28.07,28.01,28.01,146100.0,19.6011,19.6151,19.5732,19.5732,146100.0
2009-10-15 14:10:00,28.01,28.03,28.01,28.02,37400.0,19.5732,19.5871,19.5732,19.5802,37400.0
2009-10-15 14:15:00,28.02,28.02,27.89,27.93,345400.0,19.5802,19.5802,19.4893,19.5173,345400.0
2009-10-15 14:20:00,27.93,27.94,27.89,27.93,101200.0,19.5173,19.5243,19.4893,19.5173,101200.0
2009-10-15 14:25:00,27.94,27.94,27.89,27.89,164800.0,19.5243,19.5243,19.4893,19.4893,164800.0
2009-10-15 14:30:00,27.9,27.95,27.89,27.9,92700.0,19.4963,19.5312,19.4893,19.4963,92700.0
2009-10-15 14:35:00,27.9,27.96,27.89,27.92,100500.0,19.4963,19.5382,19.4893,19.5103,100500.0
2009-10-15 14:40:00,27.92,27.94,27.92,27.92,60300.0,19.5103,19.5243,19.5103,19.5103,60300.0
2009-10-15 14:45:00,27.93,27.99,27.92,27.98,141400.0,19.5173,19.5592,19.5103,19.5522,141400.0
2009-10-15 14:50:00,27.99,28.05,27.95,28.04,139000.0,19.5592,19.6011,19.5312,19.5941,139000.0
2009-10-15 14:55:00,28.04,28.05,27.96,28.0,147600.0,19.5941,19.6011,19.5382,19.5662,147600.0
2009-10-15 15:00:00,28.01,28.02,28.0,28.02,52100.0,19.5732,19.5802,19.5662,19.5802,52100.0
2009-10-15 15:05:00,28.01,28.04,28.01,28.02,139800.0,19.5732,19.5941,19.5732,19.5802,139800.0
2009-10-15 15:10:00,28.01,28.06,28.01,28.06,195500.0,19.5732,19.6081,19.5732,19.6081,195500.0
2009-10-15 15:15:00,28.05,28.06,27.99,28.01,158500.0,19.6011,19.6081,19.5592,19.5732,158500.0
2009-10-15 15:20:00,28.01,28.1,28.01,28.07,189400.0,19.5732,19.6361,19.5732,19.6151,189400.0
2009-10-15 15:25:00,28.06,28.09,28.05,28.05,116600.0,19.6081,19.6291,19.6011,19.6011,116600.0
2009-10-15 15:30:00,28.05,28.06,28.04,28.05,58500.0,19.6011,19.6081,19.5941,19.6011,58500.0
2009-10-15 15:35:00,28.05,28.07,28.0,28.0,275800.0,19.6011,19.6151,19.5662,19.5662,275800.0
2009-10-15 15:40:00,28.01,28.01,27.99,27.99,381500.0,19.5732,19.5732,19.5592,19.5592,381500.0
2009-10-15 15:45:00,28.0,28.02,27.99,28.02,305700.0,19.5662,19.5802,19.5592,19.5802,305700.0
2009-10-15 15:50:00,28.02,28.13,28.02,28.09,361600.0,19.5802,19.657,19.5802,19.6291,361600.0
2009-10-15 15:55:00,28.1,28.15,28.09,28.1,418300.0,19.6361,19.671,19.6291,19.6361,418300.0
2009-10-16 09:30:00,27.8,27.95,27.76,27.79,790800.0,19.4264,19.5312,19.3985,19.4194,790800.0
2009-10-16 09:35:00,27.8,27.81,27.72,27.75,104100.0,19.4264,19.4334,19.3705,19.3915,104100.0
2009-10-16 09:40:00,27.75,27.76,27.66,27.73,151900.0,19.3915,19.3985,19.3286,19.3775,151900.0
2009-10-16 09:45:00,27.72,27.73,27.66,27.68,115600.0,19.3705,19.3775,19.3286,19.3426,115600.0
2009-10-16 09:50:00,27.67,27.76,27.65,27.68,89500.0,19.3356,19.3985,19.3216,19.3426,89500.0
2009-10-16 09:55:00,27.67,27.69,27.58,27.6,168700.0,19.3356,19.3496,19.2727,19.2867,168700.0
2009-10-16 10:00:00,27.59,27.61,27.53,27.55,133800.0,19.2797,19.2936,19.2377,19.2517,133800.0
2009-10-16 10:05:00,27.55,27.66,27.55,27.65,103000.0,19.2517,19.3286,19.2517,19.3216,103000.0
2009-10-16 10:10:00,27.65,27.68,27.59,27.6,74800.0,19.3216,19.3426,19.2797,19.2867,74800.0
2009-10-16 10:15:00,27.59,27.63,27.56,27.62,46000.0,19.2797,19.3076,19.2587,19.3006,46000.0
2009-10-16 10:20:00,27.62,27.68,27.62,27.67,60600.0,19.3006,19.3426,19.3006,19.3356,60600.0
2009-10-16 10:25:00,27.67,27.7,27.65,27.66,83800.0,19.3356,19.3565,19.3216,19.3286,83800.0
2009-10-16 10:30:00,27.66,27.66,27.56,27.58,68500.0,19.3286,19.3286,19.2587,19.2727,68500.0
2009-10-16 10:35:00,27.57,27.62,27.56,27.58,40100.0,19.2657,19.3006,19.2587,19.2727,40100.0
2009-10-16 10:40:00,27.59,27.59,27.5,27.52,117800.0,19.2797,19.2797,19.2168,19.2308,117800.0
2009-10-16 10:45:00,27.52,27.56,27.5,27.53,47700.0,19.2308,19.2587,19.2168,19.2377,47700.0
2009-10-16 10:50:00,27.52,27.52,27.47,27.49,87800.0,19.2308,19.2308,19.1958,19.2098,87800.0
2009-10-16 10:55:00,27.49,27.53,27.42,27.49,176600.0,19.2098,19.2377,19.1609,19.2098,176600.0
2009-10-16 11:00:00,27.5,27.59,27.48,27.56,74500.0,19.2168,19.2797,19.2028,19.2587,74500.0
2009-10-16 11:05:00,27.55,27.56,27.52,27.55,30900.0,19.2517,19.2587,19.2308,19.2517,30900.0
2009-10-16 11:10:00,27.55,27.56,27.46,27.46,82500.0,19.2517,19.2587,19.1888,19.1888,82500.0
2009-10-16 11:15:00,27.47,27.55,27.46,27.55,44300.0,19.1958,19.2517,19.1888,19.2517,44300.0
2009-10-16 11:20:00,27.53,27.57,27.52,27.55,54200.0,19.2377,19.2657,19.2308,19.2517,54200.0
2009-10-16 11:25:00,27.54,27.6,27.54,27.6,32400.0,19.2447,19.2867,19.2447,19.2867,32400.0
2009-10-16 11:30:00,27.6,27.6,27.57,27.57,100900.0,19.2867,19.2867,19.2657,19.2657,100900.0
2009-10-16 11:35:00,27.57,27.57,27.53,27.55,54500.0,19.2657,19.2657,19.2377,19.2517,54500.0
2009-10-16 11:40:00,27.56,27.58,27.5,27.51,75900.0,19.2587,19.2727,19.2168,19.2238,75900.0
2009-10-16 11:45:00,27.51,27.51,27.49,27.5,66800.0,19.2238,19.2238,19.2098,19.2168,66800.0
2009-10-16 11:50:00,27.5,27.52,27.45,27.47,123200.0,19.2168,19.2308,19.1818,19.1958,123200.0
2009-10-16 11:55:00,27.46,27.5,27.46,27.48,57700.0,19.1888,19.2168,19.1888,19.2028,57700.0
2009-10-16 12:00:00,27.48,27.56,27.46,27.56,83100.0,19.2028,19.2587,19.1888,19.2587,83100.0
2009-10-16 12:05:00,27.56,27.57,27.53,27.54,45000.0,19.2587,19.2657,19.2377,19.2447,45000.0
2009-10-16 12:10:00,27.54,27.56,27.53,27.55,22500.0,19.2447,19.2587,19.2377,19.2517,22500.0
2009-10-16 12:15:00,27.55,27.56,27.52,27.53,36500.0,19.2517,19.2587,19.2308,19.2377,36500.0
2009-10-16 12:20:00,27.52,27.53,27.49,27.52,41400.0,19.2308,19.2377,19.2098,19.2308,41400.0
2009-10-16 12:25:00,27.52,27.56,27.51,27.54,66800.0,19.2308,19.2587,19.2238,19.2447,66800.0
2009-10-16 12:30:00,27.54,27.56,27.53,27.55,22200.0,19.2447,19.2587,19.2377,19.2517,22200.0
2009-10-16 12:35:00,27.54,27.56,27.52,27.53,69800.0,19.2447,19.2587,19.2308,19.2377,69800.0
2009-10-16 12:40:00,27.54,27.54,27.53,27.54,13900.0,19.2447,19.2447,19.2377,19.2447,13900.0
2009-10-16 12:45:00,27.54,27.54,27.49,27.5,68800.0,19.2447,19.2447,19.2098,19.2168,68800.0
2009-10-16 12:50:00,27.5,27.5,27.45,27.47,74900.0,19.2168,19.2168,19.1818,19.1958,74900.0
2009-10-16 12:55:00,27.48,27.49,27.45,27.46,33400.0,19.2028,19.2098,19.1818,19.1888,33400.0
2009-10-16 13:00:00,27.46,27.47,27.45,27.46,38800.0,19.1888,19.1958,19.1818,19.1888,38800.0
2009-10-16 13:05:00,27.45,27.47,27.43,27.46,35800.0,19.1818,19.1958,19.1679,19.1888,35800.0
2009-10-16 13:10:00,27.47,27.47,27.43,27.44,67600.0,19.1958,19.1958,19.1679,19.1749,67600.0
2009-10-16 13:15:00,27.44,27.47,27.43,27.45,75500.0,19.1749,19.1958,19.1679,19.1818,75500.0
2009-10-16 13:20:00,27.45,27.47,27.43,27.44,156900.0,19.1818,19.1958,19.1679,19.1749,156900.0
2009-10-16 13:25:00,27.44,27.45,27.43,27.43,106400.0,19.1749,19.1818,19.1679,19.1679,106400.0
2009-10-16 13:30:00,27.44,27.44,27.35,27.35,318700.0,19.1749,19.1749,19.112,19.112,318700.0
2009-10-16 13:35:00,27.35,27.36,27.32,27.32,111600.0,19.112,19.119,19.091,19.091,111600.0
2009-10-16 13:40:00,27.32,27.39,27.32,27.34,144400.0,19.091,19.1399,19.091,19.105,144400.0
2009-10-16 13:45:00,27.33,27.35,27.32,27.35,138800.0,19.098,19.112,19.091,19.112,138800.0
2009-10-16 13:50:00,27.35,27.41,27.34,27.38,119800.0,19.112,19.1539,19.105,19.1329,119800.0
2009-10-16 13:55:00,27.39,27.39,27.36,27.37,35200.0,19.1399,19.1399,19.119,19.1259,35200.0
2009-10-16 14:00:00,27.36,27.37,27.31,27.31,99000.0,19.119,19.1259,19.084,19.084,99000.0
2009-10-16 14:05:00,27.32,27.32,27.25,27.27,218400.0,19.091,19.091,19.0421,19.0561,218400.0
2009-10-16 14:10:00,27.27,27.3,27.26,27.29,71300.0,19.0561,19.077,19.0491,19.07,71300.0
2009-10-16 14:15:00,27.3,27.3,27.19,27.21,421500.0,19.077,19.077,19.0002,19.0141,421500.0
2009-10-16 14:20:00,27.21,27.31,27.2,27.31,187200.0,19.0141,19.084,19.0071,19.084,187200.0
2009-10-16 14:25:00,27.31,27.31,27.25,27.26,118100.0,19.084,19.084,19.0421,19.0491,118100.0
2009-10-16 14:30:00,27.26,27.28,27.24,27.26,144800.0,19.0491,19.063,19.0351,19.0491,144800.0
2009-10-16 14:35:00,27.27,27.31,27.27,27.3,65100.0,19.0561,19.084,19.0561,19.077,65100.0
2009-10-16 14:40:00,27.3,27.31,27.27,27.28,108800.0,19.077,19.084,19.0561,19.063,108800.0
2009-10-16 14:45:00,27.28,27.32,27.27,27.32,84200.0,19.063,19.091,19.0561,19.091,84200.0
2009-10-16 14:50:00,27.33,27.38,27.32,27.35,58400.0,19.098,19.1329,19.091,19.112,58400.0
2009-10-16 14:55:00,27.35,27.36,27.32,27.32,65500.0,19.112,19.119,19.091,19.091,65500.0
2009-10-16 15:00:00,27.32,27.36,27.32,27.33,91300.0,19.091,19.119,19.091,19.098,91300.0
2009-10-16 15:05:00,27.34,27.36,27.33,27.33,93900.0,19.105,19.119,19.098,19.098,93900.0
2009-10-16 15:10:00,27.33,27.42,27.33,27.39,230200.0,19.098,19.1609,19.098,19.1399,230200.0
2009-10-16 15:15:00,27.39,27.44,27.38,27.38,177100.0,19.1399,19.1749,19.1329,19.1329,177100.0
2009-10-16 15:20:00,27.38,27.38,27.35,27.36,99800.0,19.1329,19.1329,19.112,19.119,99800.0
2009-10-16 15:25:00,27.37,27.4,27.36,27.39,134100.0,19.1259,19.1469,19.119,19.1399,134100.0
2009-10-16 15:30:00,27.4,27.42,27.37,27.41,120400.0,19.1469,19.1609,19.1259,19.1539,120400.0
2009-10-16 15:35:00,27.42,27.45,27.41,27.42,194300.0,19.1609,19.1818,19.1539,19.1609,194300.0
2009-10-16 15:40:00,27.43,27.48,27.4,27.4,348800.0,19.1679,19.2028,19.1469,19.1469,348800.0
2009-10-16 15:45:00,27.4,27.42,27.31,27.34,342600.0,19.1469,19.1609,19.084,19.105,342600.0
2009-10-16 15:50:00,27.33,27.37,27.26,27.29,874300.0,19.098,19.1259,19.0491,19.07,874300.0
2009-10-16 15:55:00,27.3,27.3,27.23,27.24,815200.0,19.077,19.077,19.0281,19.0351,815200.0
2009-10-19 09:30:00,27.39,27.42,27.21,27.3,264100.0,19.1399,19.1609,19.0141,19.077,264100.0
2009-10-19 09:35:00,27.31,27.43,27.2,27.24,146400.0,19.084,19.1679,19.0071,19.0351,146400.0
2009-10-19 09:40:00,27.25,27.27,27.02,27.04,256000.0,19.0421,19.0561,18.8814,18.8953,256000.0
2009-10-19 09:45:00,27.04,27.14,27.03,27.07,398100.0,18.8953,18.9652,18.8883,18.9163,398100.0
2009-10-19 09:50:00,27.08,27.11,27.05,27.06,243000.0,18.9233,18.9443,18.9023,18.9093,243000.0
2009-10-19 09:55:00,27.06,27.1,27.02,27.1,163400.0,18.9093,18.9373,18.8814,18.9373,163400.0
2009-10-19 10:00:00,27.1,27.13,27.08,27.09,152400.0,18.9373,18.9582,18.9233,18.9303,152400.0
2009-10-19 10:05:00,27.09,27.15,27.08,27.11,191100.0,18.9303,18.9722,18.9233,18.9443,191100.0
2009-10-19 10:10:00,27.11,27.24,27.1,27.21,181300.0,18.9443,19.0351,18.9373,19.0141,181300.0
2009-10-19 10:15:00,27.21,27.22,27.08,27.1,139100.0,19.0141,19.0211,18.9233,18.9373,139100.0
2009-10-19 10:20:00,27.1,27.27,27.09,27.21,128500.0,18.9373,19.0561,18.9303,19.0141,128500.0
2009-10-19 10:25:00,27.21,27.25,27.19,27.21,85500.0,19.0141,19.0421,19.0002,19.0141,85500.0
2009-10-19 10:30:00,27.22,27.35,27.22,27.29,122600.0,19.0211,19.112,19.0211,19.07,122600.0
2009-10-19 10:35:00,27.29,27.33,27.28,27.32,88700.0,19.07,19.098,19.063,19.091,88700.0
2009-10-19 10:40:00,27.31,27.32,27.18,27.24,234300.0,19.084,19.091,18.9932,19.0351,234300.0
2009-10-19 10:45:00,27.25,27.26,27.18,27.2,169100.0,19.0421,19.0491,18.9932,19.0071,169100.0
2009-10-19 10:50:00,27.2,27.21,27.16,27.18,210800.0,19.0071,19.0141,18.9792,18.9932,210800.0
2009-10-19 10:55:00,27.19,27.22,27.14,27.14,184900.0,19.0002,19.0211,18.9652,18.9652,184900.0
2009-10-19 11:00:00,27.14,27.15,27.08,27.1,136200.0,18.9652,18.9722,18.9233,18.9373,136200.0
2009-10-19 11:05:00,27.11,27.12,27.09,27.11,71000.0,18.9443,18.9512,18.9303,18.9443,71000.0
2009-10-19 11:10:00,27.11,27.12,26.96,26.99,296600.0,18.9443,18.9512,18.8394,18.8604,296600.0
2009-10-19 11:15:00,26.99,27.03,26.98,27.02,114800.0,18.8604,18.8883,18.8534,18.8814,114800.0
2009-10-19 11:20:00,27.01,27.1,26.97,27.1,131800.0,18.8744,18.9373,18.8464,18.9373,131800.0
2009-10-19 11:25:00,27.1,27.15,27.03,27.13,173700.0,18.9373,18.9722,18.8883,18.9582,173700.0
2009-10-19 11:30:00,27.14,27.2,27.13,27.19,223800.0,18.9652,19.0071,18.9582,19.0002,223800.0
2009-10-19 11:35:00,27.19,27.23,27.19,27.2,86200.0,19.0002,19.0281,19.0002,19.0071,86200.0
2009-10-19 11:40:00,27.2,27.26,27.17,27.2,149200.0,19.0071,19.0491,18.9862,19.0071,149200.0
2009-10-19 11:45:00,27.19,27.2,27.18,27.18,42000.0,19.0002,19.0071,18.9932,18.9932,42000.0
2009-10-19 11:50:00,27.18,27.19,27.08,27.09,104400.0,18.9932,19.0002,18.9233,18.9303,104400.0
2009-10-19 11:55:00,27.09,27.09,27.0,27.0,156600.0,18.9303,18.9303,18.8674,18.8674,156600.0
2009-10-19 12:00:00,27.01,27.02,26.95,27.01,115600.0,18.8744,18.8814,18.8324,18.8744,115600.0
2009-10-19 12:05:00,27.01,27.09,27.01,27.08,121100.0,18.8744,18.9303,18.8744,18.9233,121100.0
2009-10-19 12:10:00,27.08,27.11,27.08,27.1,51400.0,18.9233,18.9443,18.9233,18.9373,51400.0
2009-10-19 12:15:00,27.1,27.15,27.1,27.15,58900.0,18.9373,18.9722,18.9373,18.9722,58900.0
2009-10-19 12:20:00,27.14,27.17,27.08,27.08,152700.0,18.9652,18.9862,18.9233,18.9233,152700.0
2009-10-19 12:25:00,27.08,27.09,27.06,27.06,43200.0,18.9233,18.9303,18.9093,18.9093,43200.0
2009-10-19 12:30:00,27.06,27.06,27.05,27.06,26000.0,18.9093,18.9093,18.9023,18.9093,26000.0
2009-10-19 12:35:00,27.06,27.09,27.05,27.09,78700.0,18.9093,18.9303,18.9023,18.9303,78700.0
2009-10-19 12:40:00,27.09,27.11,27.08,27.08,64700.0,18.9303,18.9443,18.9233,18.9233,64700.0
2009-10-19 12:45:00,27.08,27.15,27.08,27.15,52700.0,18.9233,18.9722,18.9233,18.9722,52700.0
2009-10-19 12:50:00,27.15,27.19,27.14,27.17,74300.0,18.9722,19.0002,18.9652,18.9862,74300.0
2009-10-19 12:55:00,27.18,27.22,27.17,27.21,29900.0,18.9932,19.0211,18.9862,19.0141,29900.0
2009-10-19 13:00:00,27.21,27.22,27.17,27.22,58800.0,19.0141,19.0211,18.9862,19.0211,58800.0
2009-10-19 13:05:00,27.22,27.32,27.21,27.29,90600.0,19.0211,19.091,19.0141,19.07,90600.0
2009-10-19 13:10:00,27.29,27.3,27.24,27.24,281200.0,19.07,19.077,19.0351,19.0351,281200.0
2009-10-19 13:15:00,27.24,27.24,27.19,27.23,54800.0,19.0351,19.0351,19.0002,19.0281,54800.0
2009-10-19 13:20:00,27.24,27.26,27.2,27.2,45800.0,19.0351,19.0491,19.0071,19.0071,45800.0
2009-10-19 13:25:00,27.2,27.26,27.2,27.23,60600.0,19.0071,19.0491,19.0071,19.0281,60600.0
2009-10-19 13:30:00,27.23,27.24,27.16,27.17,84500.0,19.0281,19.0351,18.9792,18.9862,84500.0
2009-10-19 13:35:00,27.17,27.21,27.17,27.17,114900.0,18.9862,19.0141,18.9862,18.9862,114900.0
2009-10-19 13:40:00,27.17,27.17,27.14,27.15,59900.0,18.9862,18.9862,18.9652,18.9722,59900.0
2009-10-19 13:45:00,27.15,27.19,27.14,27.19,67100.0,18.9722,19.0002,18.9652,19.0002,67100.0
2009-10-19 13:50:00,27.18,27.19,27.15,27.18,138200.0,18.9932,19.0002,18.9722,18.9932,138200.0
2009-10-19 13:55:00,27.19,27.22,27.18,27.18,104800.0,19.0002,19.0211,18.9932,18.9932,104800.0
2009-10-19 14:00:00,27.18,27.27,27.18,27.26,83700.0,18.9932,19.0561,18.9932,19.0491,83700.0
2009-10-19 14:05:00,27.25,27.27,27.21,27.21,233200.0,19.0421,19.0561,19.0141,19.0141,233200.0
2009-10-19 14:10:00,27.21,27.24,27.19,27.22,89600.0,19.0141,19.0351,19.0002,19.0211,89600.0
2009-10-19 14:15:00,27.22,27.23,27.21,27.22,60300.0,19.0211,19.0281,19.0141,19.0211,60300.0
2009-10-19 14:20:00,27.23,27.27,27.19,27.27,139100.0,19.0281,19.0561,19.0002,19.0561,139100.0
2009-10-19 14:25:00,27.27,27.28,27.22,27.25,50600.0,19.0561,19.063,19.0211,19.0421,50600.0
2009-10-19 14:30:00,27.26,27.26,27.23,27.23,42100.0,19.0491,19.0491,19.0281,19.0281,42100.0
2009-10-19 14:35:00,27.24,27.24,27.22,27.22,31700.0,19.0351,19.0351,19.0211,19.0211,31700.0
2009-10-19 14:40:00,27.22,27.26,27.2,27.21,104300.0,19.0211,19.0491,19.0071,19.0141,104300.0
2009-10-19 14:45:00,27.21,27.24,27.2,27.2,58800.0,19.0141,19.0351,19.0071,19.0071,58800.0
2009-10-19 14:50:00,27.21,27.22,27.17,27.18,84900.0,19.0141,19.0211,18.9862,18.9932,84900.0
2009-10-19 14:55:00,27.19,27.24,27.18,27.24,114100.0,19.0002,19.0351,18.9932,19.0351,114100.0
2009-10-19 15:00:00,27.24,27.27,27.23,27.27,101400.0,19.0351,19.0561,19.0281,19.0561,101400.0
2009-10-19 15:05:00,27.26,27.28,27.25,27.26,109600.0,19.0491,19.063,19.0421,19.0491,109600.0
2009-10-19 15:10:00,27.27,27.27,27.18,27.2,282600.0,19.0561,19.0561,18.9932,19.0071,282600.0
2009-10-19 15:15:00,27.2,27.24,27.18,27.23,113800.0,19.0071,19.0351,18.9932,19.0281,113800.0
2009-10-19 15:20:00,27.23,27.23,27.11,27.16,255100.0,19.0281,19.0281,18.9443,18.9792,255100.0
2009-10-19 15:25:00,27.15,27.17,27.15,27.16,52200.0,18.9722,18.9862,18.9722,18.9792,52200.0
2009-10-19 15:30:00,27.17,27.17,27.12,27.12,149200.0,18.9862,18.9862,18.9512,18.9512,149200.0
2009-10-19 15:35:00,27.13,27.13,27.1,27.11,156300.0,18.9582,18.9582,18.9373,18.9443,156300.0
2009-10-19 15:40:00,27.11,27.17,27.07,27.15,263900.0,18.9443,18.9862,18.9163,18.9722,263900.0
2009-10-19 15:45:00,27.14,27.24,27.14,27.24,213300.0,18.9652,19.0351,18.9652,19.0351,213300.0
2009-10-19 15:50:00,27.23,27.32,27.21,27.26,381300.0,19.0281,19.091,19.0141,19.0491,381300.0
2009-10-19 15:55:00,27.27,27.27,27.19,27.23,557500.0,19.0561,19.0561,19.0002,19.0281,557500.0
2009-10-20 09:30:00,28.8,29.56,28.79,29.08,1634800.0,20.1252,20.6563,20.1182,20.3209,1634800.0
2009-10-20 09:35:00,29.08,29.28,29.0,29.1,782000.0,20.3209,20.4606,20.265,20.3348,782000.0
2009-10-20 09:40:00,29.09,29.23,29.05,29.1,595000.0,20.3279,20.4257,20.2999,20.3348,595000.0
2009-10-20 09:45:00,29.11,29.2,29.0,29.17,575700.0,20.3418,20.4047,20.265,20.3838,575700.0
2009-10-20 09:50:00,29.17,29.19,29.0,29.0,476400.0,20.3838,20.3977,20.265,20.265,476400.0
2009-10-20 09:55:00,29.0,29.06,28.86,28.95,842700.0,20.265,20.3069,20.1671,20.23,842700.0
2009-10-20 10:00:00,28.94,28.95,28.84,28.86,733600.0,20.223,20.23,20.1532,20.1671,733600.0
2009-10-20 10:05:00,28.87,28.9,28.67,28.68,748200.0,20.1741,20.1951,20.0344,20.0414,748200.0
2009-10-20 10:10:00,28.67,28.77,28.54,28.54,532000.0,20.0344,20.1042,19.9435,19.9435,532000.0
2009-10-20 10:15:00,28.55,28.57,28.33,28.4,700500.0,19.9505,19.9645,19.7968,19.8457,700500.0
2009-10-20 10:20:00,28.39,28.6,28.25,28.51,551100.0,19.8387,19.9855,19.7409,19.9226,551100.0
2009-10-20 10:25:00,28.52,28.76,28.51,28.6,337400.0,19.9295,20.0973,19.9226,19.9855,337400.0
2009-10-20 10:30:00,28.59,28.71,28.59,28.67,149600.0,19.9785,20.0623,19.9785,20.0344,149600.0
2009-10-20 10:35:00,28.67,28.96,28.67,28.87,332400.0,20.0344,20.237,20.0344,20.1741,332400.0
2009-10-20 10:40:00,28.86,29.08,28.77,28.9,321800.0,20.1671,20.3209,20.1042,20.1951,321800.0
2009-10-20 10:45:00,28.9,29.04,28.9,28.95,172200.0,20.1951,20.2929,20.1951,20.23,172200.0
2009-10-20 10:50:00,28.95,29.14,28.95,29.09,263100.0,20.23,20.3628,20.23,20.3279,263100.0
2009-10-20 10:55:00,29.09,29.17,29.04,29.17,159700.0,20.3279,20.3838,20.2929,20.3838,159700.0
2009-10-20 11:00:00,29.17,29.21,29.16,29.17,240400.0,20.3838,20.4117,20.3768,20.3838,240400.0
2009-10-20 11:05:00,29.16,29.19,29.05,29.09,338400.0,20.3768,20.3977,20.2999,20.3279,338400.0
2009-10-20 11:10:00,29.09,29.1,28.89,28.9,297900.0,20.3279,20.3348,20.1881,20.1951,297900.0
2009-10-20 11:15:00,28.89,29.05,28.87,28.96,111800.0,20.1881,20.2999,20.1741,20.237,111800.0
2009-10-20 11:20:00,28.96,29.1,28.95,28.99,175700.0,20.237,20.3348,20.23,20.258,175700.0
2009-10-20 11:25:00,28.98,29.08,28.95,28.98,231700.0,20.251,20.3209,20.23,20.251,231700.0
2009-10-20 11:30:00,28.98,29.04,28.93,28.95,144500.0,20.251,20.2929,20.2161,20.23,144500.0
2009-10-20 11:35:00,28.95,28.97,28.84,28.86,189200.0,20.23,20.244,20.1532,20.1671,189200.0
2009-10-20 11:40:00,28.86,28.94,28.86,28.88,124600.0,20.1671,20.223,20.1671,20.1811,124600.0
2009-10-20 11:45:00,28.88,28.96,28.85,28.96,195800.0,20.1811,20.237,20.1602,20.237,195800.0
2009-10-20 11:50:00,28.96,28.99,28.92,28.99,133100.0,20.237,20.258,20.2091,20.258,133100.0
2009-10-20 11:55:00,28.99,29.05,28.98,29.03,103100.0,20.258,20.2999,20.251,20.2859,103100.0
2009-10-20 12:00:00,29.03,29.04,28.93,28.95,123200.0,20.2859,20.2929,20.2161,20.23,123200.0
2009-10-20 12:05:00,28.96,29.0,28.95,28.99,118900.0,20.237,20.265,20.23,20.258,118900.0
2009-10-20 12:10:00,29.0,29.08,28.99,29.07,131400.0,20.265,20.3209,20.258,20.3139,131400.0
2009-10-20 12:15:00,29.07,29.08,29.02,29.03,132000.0,20.3139,20.3209,20.2789,20.2859,132000.0
2009-10-20 12:20:00,29.02,29.12,29.01,29.05,102900.0,20.2789,20.3488,20.272,20.2999,102900.0
2009-10-20 12:25:00,29.06,29.17,29.06,29.1,84000.0,20.3069,20.3838,20.3069,20.3348,84000.0
2009-10-20 12:30:00,29.1,29.2,29.1,29.19,149500.0,20.3348,20.4047,20.3348,20.3977,149500.0
2009-10-20 12:35:00,29.2,29.21,29.07,29.08,174000.0,20.4047,20.4117,20.3139,20.3209,174000.0
2009-10-20 12:40:00,29.08,29.14,29.03,29.13,132400.0,20.3209,20.3628,20.2859,20.3558,132400.0
2009-10-20 12:45:00,29.13,29.17,29.11,29.13,113800.0,20.3558,20.3838,20.3418,20.3558,113800.0
2009-10-20 12:50:00,29.13,29.13,29.06,29.08,91600.0,20.3558,20.3558,20.3069,20.3209,91600.0
2009-10-20 12:55:00,29.08,29.11,29.07,29.11,55700.0,20.3209,20.3418,20.3139,20.3418,55700.0
2009-10-20 13:00:00,29.1,29.18,29.1,29.15,102200.0,20.3348,20.3908,20.3348,20.3698,102200.0
2009-10-20 13:05:00,29.15,29.16,29.06,29.06,78300.0,20.3698,20.3768,20.3069,20.3069,78300.0
2009-10-20 13:10:00,29.06,29.09,29.05,29.08,61200.0,20.3069,20.3279,20.2999,20.3209,61200.0
2009-10-20 13:15:00,29.09,29.09,29.03,29.04,70900.0,20.3279,20.3279,20.2859,20.2929,70900.0
2009-10-20 13:20:00,29.04,29.09,29.04,29.09,71500.0,20.2929,20.3279,20.2929,20.3279,71500.0
2009-10-20 13:25:00,29.08,29.1,29.08,29.1,74200.0,20.3209,20.3348,20.3209,20.3348,74200.0
2009-10-20 13:30:00,29.1,29.1,29.07,29.08,64900.0,20.3348,20.3348,20.3139,20.3209,64900.0
2009-10-20 13:35:00,29.08,29.09,29.01,29.01,76400.0,20.3209,20.3279,20.272,20.272,76400.0
2009-10-20 13:40:00,29.01,29.03,28.99,29.02,118100.0,20.272,20.2859,20.258,20.2789,118100.0
2009-10-20 13:45:00,29.02,29.05,28.99,28.99,161400.0,20.2789,20.2999,20.258,20.258,161400.0
2009-10-20 13:50:00,28.99,29.0,28.93,28.97,167000.0,20.258,20.265,20.2161,20.244,167000.0
2009-10-20 13:55:00,28.96,28.98,28.85,28.9,223200.0,20.237,20.251,20.1602,20.1951,223200.0
2009-10-20 14:00:00,28.89,28.91,28.85,28.9,145800.0,20.1881,20.2021,20.1602,20.1951,145800.0
2009-10-20 14:05:00,28.9,28.9,28.83,28.88,155300.0,20.1951,20.1951,20.1462,20.1811,155300.0
2009-10-20 14:10:00,28.87,29.01,28.87,29.0,179800.0,20.1741,20.272,20.1741,20.265,179800.0
2009-10-20 14:15:00,29.0,29.05,28.99,29.0,103500.0,20.265,20.2999,20.258,20.265,103500.0
2009-10-20 14:20:00,29.0,29.01,29.0,29.0,76600.0,20.265,20.272,20.265,20.265,76600.0
2009-10-20 14:25:00,29.0,29.03,28.97,29.0,177200.0,20.265,20.2859,20.244,20.265,177200.0
2009-10-20 14:30:00,28.99,29.01,28.99,29.0,172300.0,20.258,20.272,20.258,20.265,172300.0
2009-10-20 14:35:00,29.0,29.01,28.96,28.99,234200.0,20.265,20.272,20.237,20.258,234200.0
2009-10-20 14:40:00,28.98,29.01,28.98,29.0,180000.0,20.251,20.272,20.251,20.265,180000.0
2009-10-20 14:45:00,29.01,29.01,28.98,28.98,174700.0,20.272,20.272,20.251,20.251,174700.0
2009-10-20 14:50:00,28.98,28.99,28.98,28.99,78100.0,20.251,20.258,20.251,20.258,78100.0
2009-10-20 14:55:00,28.98,29.0,28.98,28.99,159300.0,20.251,20.265,20.251,20.258,159300.0
2009-10-20 15:00:00,28.99,29.04,28.97,28.97,231600.0,20.258,20.2929,20.244,20.244,231600.0
2009-10-20 15:05:00,28.97,28.98,28.9,28.92,221800.0,20.244,20.251,20.1951,20.2091,221800.0
2009-10-20 15:10:00,28.92,28.93,28.85,28.87,166000.0,20.2091,20.2161,20.1602,20.1741,166000.0
2009-10-20 15:15:00,28.87,28.88,28.8,28.84,252600.0,20.1741,20.1811,20.1252,20.1532,252600.0
2009-10-20 15:20:00,28.84,28.93,28.84,28.9,202300.0,20.1532,20.2161,20.1532,20.1951,202300.0
2009-10-20 15:25:00,28.9,28.97,28.89,28.96,171000.0,20.1951,20.244,20.1881,20.237,171000.0
2009-10-20 15:30:00,28.96,29.0,28.95,28.98,349600.0,20.237,20.265,20.23,20.251,349600.0
2009-10-20 15:35:00,28.98,29.01,28.93,28.94,302200.0,20.251,20.272,20.2161,20.223,302200.0
2009-10-20 15:40:00,28.94,28.98,28.93,28.93,387800.0,20.223,20.251,20.2161,20.2161,387800.0
2009-10-20 15:45:00,28.93,28.95,28.92,28.94,244900.0,20.2161,20.23,20.2091,20.223,244900.0
2009-10-20 15:50:00,28.94,28.99,28.93,28.96,379600.0,20.223,20.258,20.2161,20.237,379600.0
2009-10-20 15:55:00,28.96,28.96,28.88,28.9,919700.0,20.237,20.237,20.1811,20.1951,919700.0
2009-10-21 09:30:00,28.76,28.9,28.42,28.54,275300.0,20.0973,20.1951,19.8597,19.9435,275300.0
2009-10-21 09:35:00,28.54,28.76,28.48,28.64,261500.0,19.9435,20.0973,19.9016,20.0134,261500.0
2009-10-21 09:40:00,28.65,28.65,28.45,28.52,354500.0,20.0204,20.0204,19.8806,19.9295,354500.0
2009-10-21 09:45:00,28.52,28.61,28.52,28.6,190900.0,19.9295,19.9924,19.9295,19.9855,190900.0
2009-10-21 09:50:00,28.59,28.63,28.5,28.51,287500.0,19.9785,20.0064,19.9156,19.9226,287500.0
2009-10-21 09:55:00,28.51,28.52,28.31,28.32,455100.0,19.9226,19.9295,19.7828,19.7898,455100.0
2009-10-21 10:00:00,28.31,28.39,28.25,28.26,378100.0,19.7828,19.8387,19.7409,19.7479,378100.0
2009-10-21 10:05:00,28.25,28.4,28.25,28.37,365500.0,19.7409,19.8457,19.7409,19.8247,365500.0
2009-10-21 10:10:00,28.38,28.44,28.33,28.36,279900.0,19.8317,19.8736,19.7968,19.8177,279900.0
2009-10-21 10:15:00,28.37,28.43,28.28,28.32,215800.0,19.8247,19.8667,19.7618,19.7898,215800.0
2009-10-21 10:20:00,28.32,28.38,28.32,28.32,136300.0,19.7898,19.8317,19.7898,19.7898,136300.0
2009-10-21 10:25:00,28.32,28.33,28.32,28.33,145400.0,19.7898,19.7968,19.7898,19.7968,145400.0
2009-10-21 10:30:00,28.33,28.4,28.32,28.39,195600.0,19.7968,19.8457,19.7898,19.8387,195600.0
2009-10-21 10:35:00,28.39,28.48,28.39,28.48,162900.0,19.8387,19.9016,19.8387,19.9016,162900.0
2009-10-21 10:40:00,28.48,28.61,28.47,28.52,239000.0,19.9016,19.9924,19.8946,19.9295,239000.0
2009-10-21 10:45:00,28.53,28.61,28.46,28.53,371500.0,19.9365,19.9924,19.8876,19.9365,371500.0
2009-10-21 10:50:00,28.53,28.6,28.52,28.59,125300.0,19.9365,19.9855,19.9295,19.9785,125300.0
2009-10-21 10:55:00,28.6,28.6,28.55,28.6,171700.0,19.9855,19.9855,19.9505,19.9855,171700.0
2009-10-21 11:00:00,28.6,28.65,28.59,28.65,221500.0,19.9855,20.0204,19.9785,20.0204,221500.0
2009-10-21 11:05:00,28.64,28.71,28.64,28.67,226000.0,20.0134,20.0623,20.0134,20.0344,226000.0
2009-10-21 11:10:00,28.66,28.7,28.63,28.66,374600.0,20.0274,20.0553,20.0064,20.0274,374600.0
2009-10-21 11:15:00,28.67,28.72,28.63,28.64,226800.0,20.0344,20.0693,20.0064,20.0134,226800.0
2009-10-21 11:20:00,28.64,28.66,28.6,28.64,200300.0,20.0134,20.0274,19.9855,20.0134,200300.0
2009-10-21 11:25:00,28.65,28.71,28.61,28.69,71900.0,20.0204,20.0623,19.9924,20.0483,71900.0
2009-10-21 11:30:00,28.69,28.69,28.61,28.65,78300.0,20.0483,20.0483,19.9924,20.0204,78300.0
2009-10-21 11:35:00,28.65,28.72,28.64,28.69,86400.0,20.0204,20.0693,20.0134,20.0483,86400.0
2009-10-21 11:40:00,28.7,28.71,28.67,28.7,67300.0,20.0553,20.0623,20.0344,20.0553,67300.0
2009-10-21 11:45:00,28.69,28.69,28.62,28.63,137200.0,20.0483,20.0483,19.9994,20.0064,137200.0
2009-10-21 11:50:00,28.63,28.71,28.62,28.71,174200.0,20.0064,20.0623,19.9994,20.0623,174200.0
2009-10-21 11:55:00,28.7,28.72,28.69,28.71,41200.0,20.0553,20.0693,20.0483,20.0623,41200.0
2009-10-21 12:00:00,28.72,28.72,28.69,28.7,71600.0,20.0693,20.0693,20.0483,20.0553,71600.0
2009-10-21 12:05:00,28.69,28.72,28.64,28.64,81300.0,20.0483,20.0693,20.0134,20.0134,81300.0
2009-10-21 12:10:00,28.64,28.65,28.55,28.55,116800.0,20.0134,20.0204,19.9505,19.9505,116800.0
2009-10-21 12:15:00,28.55,28.6,28.53,28.59,156700.0,19.9505,19.9855,19.9365,19.9785,156700.0
2009-10-21 12:20:00,28.59,28.6,28.57,28.6,54100.0,19.9785,19.9855,19.9645,19.9855,54100.0
2009-10-21 12:25:00,28.59,28.64,28.59,28.63,139800.0,19.9785,20.0134,19.9785,20.0064,139800.0
2009-10-21 12:30:00,28.64,28.65,28.59,28.6,90900.0,20.0134,20.0204,19.9785,19.9855,90900.0
2009-10-21 12:35:00,28.6,28.65,28.59,28.62,120000.0,19.9855,20.0204,19.9785,19.9994,120000.0
2009-10-21 12:40:00,28.62,28.63,28.6,28.6,54900.0,19.9994,20.0064,19.9855,19.9855,54900.0
2009-10-21 12:45:00,28.6,28.63,28.59,28.63,56700.0,19.9855,20.0064,19.9785,20.0064,56700.0
2009-10-21 12:50:00,28.63,28.66,28.61,28.61,125800.0,20.0064,20.0274,19.9924,19.9924,125800.0
2009-10-21 12:55:00,28.61,28.62,28.59,28.6,72800.0,19.9924,19.9994,19.9785,19.9855,72800.0
2009-10-21 13:00:00,28.59,28.61,28.57,28.59,139100.0,19.9785,19.9924,19.9645,19.9785,139100.0
2009-10-21 13:05:00,28.58,28.61,28.57,28.59,73600.0,19.9715,19.9924,19.9645,19.9785,73600.0
2009-10-21 13:10:00,28.6,28.64,28.59,28.64,173400.0,19.9855,20.0134,19.9785,20.0134,173400.0
2009-10-21 13:15:00,28.64,28.72,28.63,28.71,182400.0,20.0134,20.0693,20.0064,20.0623,182400.0
2009-10-21 13:20:00,28.71,28.77,28.7,28.75,192300.0,20.0623,20.1042,20.0553,20.0903,192300.0
2009-10-21 13:25:00,28.76,28.79,28.73,28.75,134900.0,20.0973,20.1182,20.0763,20.0903,134900.0
2009-10-21 13:30:00,28.74,28.85,28.74,28.81,224700.0,20.0833,20.1602,20.0833,20.1322,224700.0
2009-10-21 13:35:00,28.81,28.84,28.79,28.8,92900.0,20.1322,20.1532,20.1182,20.1252,92900.0
2009-10-21 13:40:00,28.81,28.81,28.74,28.77,81200.0,20.1322,20.1322,20.0833,20.1042,81200.0
2009-10-21 13:45:00,28.77,28.78,28.72,28.76,112200.0,20.1042,20.1112,20.0693,20.0973,112200.0
2009-10-21 13:50:00,28.77,28.8,28.75,28.79,96100.0,20.1042,20.1252,20.0903,20.1182,96100.0
2009-10-21 13:55:00,28.78,28.79,28.73,28.74,67600.0,20.1112,20.1182,20.0763,20.0833,67600.0
2009-10-21 14:00:00,28.75,28.75,28.69,28.72,83900.0,20.0903,20.0903,20.0483,20.0693,83900.0
2009-10-21 14:05:00,28.72,28.74,28.69,28.73,69100.0,20.0693,20.0833,20.0483,20.0763,69100.0
2009-10-21 14:10:00,28.72,28.74,28.69,28.71,100100.0,20.0693,20.0833,20.0483,20.0623,100100.0
2009-10-21 14:15:00,28.7,28.72,28.65,28.72,195300.0,20.0553,20.0693,20.0204,20.0693,195300.0
2009-10-21 14:20:00,28.71,28.74,28.68,28.73,84300.0,20.0623,20.0833,20.0414,20.0763,84300.0
2009-10-21 14:25:00,28.74,28.74,28.7,28.71,57600.0,20.0833,20.0833,20.0553,20.0623,57600.0
2009-10-21 14:30:00,28.7,28.72,28.68,28.69,101400.0,20.0553,20.0693,20.0414,20.0483,101400.0
2009-10-21 14:35:00,28.68,28.74,28.66,28.74,76900.0,20.0414,20.0833,20.0274,20.0833,76900.0
2009-10-21 14:40:00,28.74,28.76,28.73,28.75,48500.0,20.0833,20.0973,20.0763,20.0903,48500.0
2009-10-21 14:45:00,28.75,28.84,28.75,28.83,171200.0,20.0903,20.1532,20.0903,20.1462,171200.0
2009-10-21 14:50:00,28.83,28.84,28.74,28.74,132100.0,20.1462,20.1532,20.0833,20.0833,132100.0
2009-10-21 14:55:00,28.74,28.75,28.7,28.7,106600.0,20.0833,20.0903,20.0553,20.0553,106600.0
2009-10-21 15:00:00,28.7,28.72,28.69,28.71,82500.0,20.0553,20.0693,20.0483,20.0623,82500.0
2009-10-21 15:05:00,28.7,28.73,28.7,28.7,281400.0,20.0553,20.0763,20.0553,20.0553,281400.0
2009-10-21 15:10:00,28.7,28.71,28.63,28.64,161600.0,20.0553,20.0623,20.0064,20.0134,161600.0
2009-10-21 15:15:00,28.64,28.69,28.59,28.68,323400.0,20.0134,20.0483,19.9785,20.0414,323400.0
2009-10-21 15:20:00,28.68,28.68,28.5,28.57,389000.0,20.0414,20.0414,19.9156,19.9645,389000.0
2009-10-21 15:25:00,28.57,28.58,28.51,28.55,274000.0,19.9645,19.9715,19.9226,19.9505,274000.0
2009-10-21 15:30:00,28.55,28.55,28.38,28.42,422800.0,19.9505,19.9505,19.8317,19.8597,422800.0
2009-10-21 15:35:00,28.42,28.53,28.41,28.5,530800.0,19.8597,19.9365,19.8527,19.9156,530800.0
2009-10-21 15:40:00,28.5,28.51,28.34,28.34,466200.0,19.9156,19.9226,19.8038,19.8038,466200.0
2009-10-21 15:45:00,28.34,28.4,28.29,28.31,435000.0,19.8038,19.8457,19.7688,19.7828,435000.0
2009-10-21 15:50:00,28.31,28.33,28.22,28.24,532700.0,19.7828,19.7968,19.7199,19.7339,532700.0
2009-10-21 15:55:00,28.23,28.24,28.05,28.09,869200.0,19.7269,19.7339,19.6011,19.6291,869200.0
2009-10-22 09:30:00,28.56,28.7,28.28,28.7,339600.0,19.9575,20.0553,19.7618,20.0553,339600.0
2009-10-22 09:35:00,28.71,28.95,28.62,28.73,471700.0,20.0623,20.23,19.9994,20.0763,471700.0
2009-10-22 09:40:00,28.72,28.87,28.72,28.73,332500.0,20.0693,20.1741,20.0693,20.0763,332500.0
2009-10-22 09:45:00,28.72,28.79,28.54,28.56,405900.0,20.0693,20.1182,19.9435,19.9575,405900.0
2009-10-22 09:50:00,28.56,28.64,28.45,28.5,404700.0,19.9575,20.0134,19.8806,19.9156,404700.0
2009-10-22 09:55:00,28.5,28.62,28.5,28.61,199300.0,19.9156,19.9994,19.9156,19.9924,199300.0
2009-10-22 10:00:00,28.62,28.64,28.49,28.64,251900.0,19.9994,20.0134,19.9086,20.0134,251900.0
2009-10-22 10:05:00,28.63,28.67,28.55,28.62,199800.0,20.0064,20.0344,19.9505,19.9994,199800.0
2009-10-22 10:10:00,28.62,28.65,28.61,28.62,141600.0,19.9994,20.0204,19.9924,19.9994,141600.0
2009-10-22 10:15:00,28.62,28.64,28.57,28.57,181800.0,19.9994,20.0134,19.9645,19.9645,181800.0
2009-10-22 10:20:00,28.58,28.7,28.56,28.65,200100.0,19.9715,20.0553,19.9575,20.0204,200100.0
2009-10-22 10:25:00,28.65,28.68,28.64,28.67,291900.0,20.0204,20.0414,20.0134,20.0344,291900.0
2009-10-22 10:30:00,28.66,28.76,28.63,28.7,492200.0,20.0274,20.0973,20.0064,20.0553,492200.0
2009-10-22 10:35:00,28.69,28.73,28.68,28.71,163900.0,20.0483,20.0763,20.0414,20.0623,163900.0
2009-10-22 10:40:00,28.71,28.77,28.69,28.71,155800.0,20.0623,20.1042,20.0483,20.0623,155800.0
2009-10-22 10:45:00,28.7,28.79,28.7,28.79,233700.0,20.0553,20.1182,20.0553,20.1182,233700.0
2009-10-22 10:50:00,28.79,28.85,28.78,28.84,200700.0,20.1182,20.1602,20.1112,20.1532,200700.0
2009-10-22 10:55:00,28.83,28.9,28.8,28.81,227300.0,20.1462,20.1951,20.1252,20.1322,227300.0
2009-10-22 11:00:00,28.81,28.82,28.75,28.75,133900.0,20.1322,20.1392,20.0903,20.0903,133900.0
2009-10-22 11:05:00,28.75,28.76,28.71,28.73,142300.0,20.0903,20.0973,20.0623,20.0763,142300.0
2009-10-22 11:10:00,28.73,28.81,28.72,28.79,142800.0,20.0763,20.1322,20.0693,20.1182,142800.0
2009-10-22 11:15:00,28.79,28.8,28.73,28.76,153600.0,20.1182,20.1252,20.0763,20.0973,153600.0
2009-10-22 11:20:00,28.77,28.8,28.75,28.77,82300.0,20.1042,20.1252,20.0903,20.1042,82300.0
2009-10-22 11:25:00,28.77,28.82,28.76,28.79,83600.0,20.1042,20.1392,20.0973,20.1182,83600.0
2009-10-22 11:30:00,28.79,28.84,28.78,28.82,145300.0,20.1182,20.1532,20.1112,20.1392,145300.0
2009-10-22 11:35:00,28.82,28.84,28.78,28.83,137300.0,20.1392,20.1532,20.1112,20.1462,137300.0
2009-10-22 11:40:00,28.84,28.9,28.82,28.9,80600.0,20.1532,20.1951,20.1392,20.1951,80600.0
2009-10-22 11:45:00,28.9,28.9,28.87,28.88,93900.0,20.1951,20.1951,20.1741,20.1811,93900.0
2009-10-22 11:50:00,28.87,28.88,28.84,28.88,140200.0,20.1741,20.1811,20.1532,20.1811,140200.0
2009-10-22 11:55:00,28.88,28.93,28.86,28.91,174800.0,20.1811,20.2161,20.1671,20.2021,174800.0
2009-10-22 12:00:00,28.91,28.96,28.88,28.94,186300.0,20.2021,20.237,20.1811,20.223,186300.0
2009-10-22 12:05:00,28.94,28.97,28.93,28.95,133300.0,20.223,20.244,20.2161,20.23,133300.0
2009-10-22 12:10:00,28.96,28.96,28.94,28.95,94400.0,20.237,20.237,20.223,20.23,94400.0
2009-10-22 12:15:00,28.94,28.98,28.94,28.98,122800.0,20.223,20.251,20.223,20.251,122800.0
2009-10-22 12:20:00,28.98,29.02,28.97,29.01,149000.0,20.251,20.2789,20.244,20.272,149000.0
2009-10-22 12:25:00,29.01,29.04,28.94,28.96,274300.0,20.272,20.2929,20.223,20.237,274300.0
2009-10-22 12:30:00,28.97,28.98,28.92,28.95,134000.0,20.244,20.251,20.2091,20.23,134000.0
2009-10-22 12:35:00,28.94,28.96,28.93,28.94,62600.0,20.223,20.237,20.2161,20.223,62600.0
2009-10-22 12:40:00,28.94,28.96,28.93,28.96,102800.0,20.223,20.237,20.2161,20.237,102800.0
2009-10-22 12:45:00,28.96,29.02,28.94,28.97,130900.0,20.237,20.2789,20.223,20.244,130900.0
2009-10-22 12:50:00,28.96,29.03,28.96,28.96,135000.0,20.237,20.2859,20.237,20.237,135000.0
2009-10-22 12:55:00,28.97,29.0,28.96,28.97,95900.0,20.244,20.265,20.237,20.244,95900.0
2009-10-22 13:00:00,28.96,29.01,28.94,29.0,113600.0,20.237,20.272,20.223,20.265,113600.0
2009-10-22 13:05:00,29.01,29.01,28.94,28.96,160600.0,20.272,20.272,20.223,20.237,160600.0
2009-10-22 13:10:00,28.96,28.98,28.94,28.95,138400.0,20.237,20.251,20.223,20.23,138400.0
2009-10-22 13:15:00,28.95,28.96,28.86,28.88,130000.0,20.23,20.237,20.1671,20.1811,130000.0
2009-10-22 13:20:00,28.87,28.98,28.86,28.98,97500.0,20.1741,20.251,20.1671,20.251,97500.0
2009-10-22 13:25:00,28.97,29.0,28.96,29.0,147100.0,20.244,20.265,20.237,20.265,147100.0
2009-10-22 13:30:00,28.99,29.0,28.91,28.96,154600.0,20.258,20.265,20.2021,20.237,154600.0
2009-10-22 13:35:00,28.96,29.02,28.96,29.02,107500.0,20.237,20.2789,20.237,20.2789,107500.0
2009-10-22 13:40:00,29.02,29.04,28.84,28.94,212600.0,20.2789,20.2929,20.1532,20.223,212600.0
2009-10-22 13:45:00,28.94,29.01,28.94,28.98,113700.0,20.223,20.272,20.223,20.251,113700.0
2009-10-22 13:50:00,28.98,29.0,28.97,28.98,84600.0,20.251,20.265,20.244,20.251,84600.0
2009-10-22 13:55:00,28.99,29.01,28.98,28.99,93300.0,20.258,20.272,20.251,20.258,93300.0
2009-10-22 14:00:00,29.0,29.07,28.99,29.06,193300.0,20.265,20.3139,20.258,20.3069,193300.0
2009-10-22 14:05:00,29.06,29.15,29.04,29.13,274800.0,20.3069,20.3698,20.2929,20.3558,274800.0
2009-10-22 14:10:00,29.14,29.18,29.13,29.14,247100.0,20.3628,20.3908,20.3558,20.3628,247100.0
2009-10-22 14:15:00,29.15,29.19,29.05,29.06,271800.0,20.3698,20.3977,20.2999,20.3069,271800.0
2009-10-22 14:20:00,29.06,29.14,29.05,29.11,204200.0,20.3069,20.3628,20.2999,20.3418,204200.0
2009-10-22 14:25:00,29.1,29.12,29.0,29.01,110700.0,20.3348,20.3488,20.265,20.272,110700.0
2009-10-22 14:30:00,29.02,29.08,29.01,29.05,164900.0,20.2789,20.3209,20.272,20.2999,164900.0
2009-10-22 14:35:00,29.05,29.19,29.04,29.16,348700.0,20.2999,20.3977,20.2929,20.3768,348700.0
2009-10-22 14:40:00,29.15,29.16,29.07,29.07,188500.0,20.3698,20.3768,20.3139,20.3139,188500.0
2009-10-22 14:45:00,29.07,29.12,29.04,29.12,149300.0,20.3139,20.3488,20.2929,20.3488,149300.0
2009-10-22 14:50:00,29.11,29.16,29.1,29.13,209100.0,20.3418,20.3768,20.3348,20.3558,209100.0
2009-10-22 14:55:00,29.13,29.16,29.11,29.15,116400.0,20.3558,20.3768,20.3418,20.3698,116400.0
2009-10-22 15:00:00,29.14,29.16,29.09,29.14,200500.0,20.3628,20.3768,20.3279,20.3628,200500.0
2009-10-22 15:05:00,29.15,29.19,29.14,29.17,205200.0,20.3698,20.3977,20.3628,20.3838,205200.0
2009-10-22 15:10:00,29.16,29.2,29.15,29.17,175300.0,20.3768,20.4047,20.3698,20.3838,175300.0
2009-10-22 15:15:00,29.17,29.34,29.16,29.3,392700.0,20.3838,20.5026,20.3768,20.4746,392700.0
2009-10-22 15:20:00,29.3,29.32,29.28,29.32,250100.0,20.4746,20.4886,20.4606,20.4886,250100.0
2009-10-22 15:25:00,29.31,29.4,29.26,29.38,329800.0,20.4816,20.5445,20.4467,20.5305,329800.0
2009-10-22 15:30:00,29.38,29.39,29.24,29.26,297100.0,20.5305,20.5375,20.4327,20.4467,297100.0
2009-10-22 15:35:00,29.25,29.3,29.21,29.3,362800.0,20.4397,20.4746,20.4117,20.4746,362800.0
2009-10-22 15:40:00,29.3,29.3,29.2,29.21,264900.0,20.4746,20.4746,20.4047,20.4117,264900.0
2009-10-22 15:45:00,29.22,29.31,29.2,29.26,272900.0,20.4187,20.4816,20.4047,20.4467,272900.0
2009-10-22 15:50:00,29.27,29.28,29.25,29.27,429500.0,20.4536,20.4606,20.4397,20.4536,429500.0
2009-10-22 15:55:00,29.26,29.27,29.22,29.23,565800.0,20.4467,20.4536,20.4187,20.4257,565800.0
2009-10-23 09:30:00,29.25,29.31,29.05,29.29,291700.0,20.4397,20.4816,20.2999,20.4676,291700.0
2009-10-23 09:35:00,29.28,29.45,29.26,29.41,425200.0,20.4606,20.5794,20.4467,20.5515,425200.0
2009-10-23 09:40:00,29.39,29.6,29.35,29.53,299200.0,20.5375,20.6842,20.5095,20.6353,299200.0
2009-10-23 09:45:00,29.53,29.56,29.42,29.51,469900.0,20.6353,20.6563,20.5585,20.6214,469900.0
2009-10-23 09:50:00,29.49,29.58,29.43,29.43,339300.0,20.6074,20.6703,20.5655,20.5655,339300.0
2009-10-23 09:55:00,29.43,29.53,29.36,29.36,890400.0,20.5655,20.6353,20.5165,20.5165,890400.0
2009-10-23 10:00:00,29.36,29.59,29.34,29.39,304100.0,20.5165,20.6773,20.5026,20.5375,304100.0
2009-10-23 10:05:00,29.38,29.49,29.31,29.45,230100.0,20.5305,20.6074,20.4816,20.5794,230100.0
2009-10-23 10:10:00,29.44,29.51,29.38,29.4,236500.0,20.5724,20.6214,20.5305,20.5445,236500.0
2009-10-23 10:15:00,29.39,29.42,29.33,29.36,190500.0,20.5375,20.5585,20.4956,20.5165,190500.0
2009-10-23 10:20:00,29.36,29.46,29.36,29.4,171500.0,20.5165,20.5864,20.5165,20.5445,171500.0
2009-10-23 10:25:00,29.41,29.41,29.3,29.3,219000.0,20.5515,20.5515,20.4746,20.4746,219000.0
2009-10-23 10:30:00,29.3,29.32,29.24,29.27,179200.0,20.4746,20.4886,20.4327,20.4536,179200.0
2009-10-23 10:35:00,29.28,29.47,29.26,29.47,190700.0,20.4606,20.5934,20.4467,20.5934,190700.0
2009-10-23 10:40:00,29.47,29.55,29.33,29.35,205700.0,20.5934,20.6493,20.4956,20.5095,205700.0
2009-10-23 10:45:00,29.34,29.42,29.3,29.42,173900.0,20.5026,20.5585,20.4746,20.5585,173900.0
2009-10-23 10:50:00,29.42,29.43,29.35,29.38,145400.0,20.5585,20.5655,20.5095,20.5305,145400.0
2009-10-23 10:55:00,29.38,29.38,29.3,29.34,197600.0,20.5305,20.5305,20.4746,20.5026,197600.0
2009-10-23 11:00:00,29.33,29.37,29.27,29.28,499400.0,20.4956,20.5235,20.4536,20.4606,499400.0
2009-10-23 11:05:00,29.28,29.36,29.24,29.34,261100.0,20.4606,20.5165,20.4327,20.5026,261100.0
2009-10-23 11:10:00,29.34,29.34,29.25,29.26,88700.0,20.5026,20.5026,20.4397,20.4467,88700.0
2009-10-23 11:15:00,29.26,29.27,29.21,29.24,201300.0,20.4467,20.4536,20.4117,20.4327,201300.0
2009-10-23 11:20:00,29.24,29.25,29.16,29.21,78600.0,20.4327,20.4397,20.3768,20.4117,78600.0
2009-10-23 11:25:00,29.21,29.29,29.2,29.26,91900.0,20.4117,20.4676,20.4047,20.4467,91900.0
2009-10-23 11:30:00,29.25,29.35,29.23,29.34,114400.0,20.4397,20.5095,20.4257,20.5026,114400.0
2009-10-23 11:35:00,29.34,29.52,29.34,29.52,168900.0,20.5026,20.6283,20.5026,20.6283,168900.0
2009-10-23 11:40:00,29.51,29.58,29.48,29.54,222300.0,20.6214,20.6703,20.6004,20.6423,222300.0
2009-10-23 11:45:00,29.53,29.58,29.5,29.57,132000.0,20.6353,20.6703,20.6144,20.6633,132000.0
2009-10-23 11:50:00,29.58,29.68,29.56,29.68,180100.0,20.6703,20.7401,20.6563,20.7401,180100.0
2009-10-23 11:55:00,29.67,29.79,29.67,29.72,288200.0,20.7332,20.817,20.7332,20.7681,288200.0
2009-10-23 12:00:00,29.72,29.84,29.72,29.83,161500.0,20.7681,20.852,20.7681,20.845,161500.0
2009-10-23 12:05:00,29.82,29.84,29.77,29.77,172700.0,20.838,20.852,20.803,20.803,172700.0
2009-10-23 12:10:00,29.77,29.82,29.72,29.76,112500.0,20.803,20.838,20.7681,20.7961,112500.0
2009-10-23 12:15:00,29.77,29.79,29.72,29.74,151300.0,20.803,20.817,20.7681,20.7821,151300.0
2009-10-23 12:20:00,29.74,29.81,29.68,29.79,211000.0,20.7821,20.831,20.7401,20.817,211000.0
2009-10-23 12:25:00,29.79,29.8,29.74,29.75,32100.0,20.817,20.824,20.7821,20.7891,32100.0
2009-10-23 12:30:00,29.75,29.82,29.73,29.8,97900.0,20.7891,20.838,20.7751,20.824,97900.0
2009-10-23 12:35:00,29.8,29.94,29.78,29.89,310500.0,20.824,20.9218,20.81,20.8869,310500.0
2009-10-23 12:40:00,29.89,29.89,29.81,29.81,45400.0,20.8869,20.8869,20.831,20.831,45400.0
2009-10-23 12:45:00,29.81,29.84,29.79,29.8,64600.0,20.831,20.852,20.817,20.824,64600.0
2009-10-23 12:50:00,29.8,29.8,29.72,29.72,70200.0,20.824,20.824,20.7681,20.7681,70200.0
2009-10-23 12:55:00,29.72,29.73,29.68,29.69,57900.0,20.7681,20.7751,20.7401,20.7471,57900.0
2009-10-23 13:00:00,29.69,29.75,29.67,29.69,174600.0,20.7471,20.7891,20.7332,20.7471,174600.0
2009-10-23 13:05:00,29.69,29.69,29.65,29.68,96500.0,20.7471,20.7471,20.7192,20.7401,96500.0
2009-10-23 13:10:00,29.68,29.74,29.67,29.71,115200.0,20.7401,20.7821,20.7332,20.7611,115200.0
2009-10-23 13:15:00,29.71,29.71,29.7,29.7,30300.0,20.7611,20.7611,20.7541,20.7541,30300.0
2009-10-23 13:20:00,29.7,29.72,29.64,29.71,134900.0,20.7541,20.7681,20.7122,20.7611,134900.0
2009-10-23 13:25:00,29.7,29.75,29.7,29.7,58600.0,20.7541,20.7891,20.7541,20.7541,58600.0
2009-10-23 13:30:00,29.7,29.71,29.62,29.66,269500.0,20.7541,20.7611,20.6982,20.7262,269500.0
2009-10-23 13:35:00,29.66,29.73,29.66,29.68,160000.0,20.7262,20.7751,20.7262,20.7401,160000.0
2009-10-23 13:40:00,29.7,29.72,29.66,29.67,161000.0,20.7541,20.7681,20.7262,20.7332,161000.0
2009-10-23 13:45:00,29.67,29.68,29.62,29.63,84400.0,20.7332,20.7401,20.6982,20.7052,84400.0
2009-10-23 13:50:00,29.63,29.66,29.62,29.62,252000.0,20.7052,20.7262,20.6982,20.6982,252000.0
2009-10-23 13:55:00,29.63,29.63,29.58,29.58,72700.0,20.7052,20.7052,20.6703,20.6703,72700.0
2009-10-23 14:00:00,29.58,29.6,29.55,29.57,134600.0,20.6703,20.6842,20.6493,20.6633,134600.0
2009-10-23 14:05:00,29.56,29.63,29.54,29.63,203500.0,20.6563,20.7052,20.6423,20.7052,203500.0
2009-10-23 14:10:00,29.63,29.65,29.56,29.56,106200.0,20.7052,20.7192,20.6563,20.6563,106200.0
2009-10-23 14:15:00,29.57,29.61,29.56,29.57,69200.0,20.6633,20.6912,20.6563,20.6633,69200.0
2009-10-23 14:20:00,29.56,29.66,29.56,29.62,218300.0,20.6563,20.7262,20.6563,20.6982,218300.0
2009-10-23 14:25:00,29.62,29.62,29.59,29.59,41900.0,20.6982,20.6982,20.6773,20.6773,41900.0
2009-10-23 14:30:00,29.59,29.62,29.58,29.61,103300.0,20.6773,20.6982,20.6703,20.6912,103300.0
2009-10-23 14:35:00,29.61,29.65,29.6,29.65,64500.0,20.6912,20.7192,20.6842,20.7192,64500.0
2009-10-23 14:40:00,29.65,29.75,29.63,29.75,118000.0,20.7192,20.7891,20.7052,20.7891,118000.0
2009-10-23 14:45:00,29.75,29.77,29.75,29.76,73800.0,20.7891,20.803,20.7891,20.7961,73800.0
2009-10-23 14:50:00,29.76,29.78,29.65,29.67,151800.0,20.7961,20.81,20.7192,20.7332,151800.0
2009-10-23 14:55:00,29.67,29.68,29.64,29.64,130800.0,20.7332,20.7401,20.7122,20.7122,130800.0
2009-10-23 15:00:00,29.64,29.66,29.58,29.6,187000.0,20.7122,20.7262,20.6703,20.6842,187000.0
2009-10-23 15:05:00,29.6,29.68,29.56,29.66,171700.0,20.6842,20.7401,20.6563,20.7262,171700.0
2009-10-23 15:10:00,29.67,29.71,29.58,29.68,260400.0,20.7332,20.7611,20.6703,20.7401,260400.0
2009-10-23 15:15:00,29.68,29.68,29.65,29.65,112300.0,20.7401,20.7401,20.7192,20.7192,112300.0
2009-10-23 15:20:00,29.65,29.74,29.62,29.73,180100.0,20.7192,20.7821,20.6982,20.7751,180100.0
2009-10-23 15:25:00,29.72,29.73,29.64,29.65,134500.0,20.7681,20.7751,20.7122,20.7192,134500.0
2009-10-23 15:30:00,29.65,29.66,29.58,29.61,279900.0,20.7192,20.7262,20.6703,20.6912,279900.0
2009-10-23 15:35:00,29.61,29.62,29.54,29.59,416800.0,20.6912,20.6982,20.6423,20.6773,416800.0
2009-10-23 15:40:00,29.59,29.61,29.5,29.61,380200.0,20.6773,20.6912,20.6144,20.6912,380200.0
2009-10-23 15:45:00,29.61,29.67,29.54,29.66,492900.0,20.6912,20.7332,20.6423,20.7262,492900.0
2009-10-23 15:50:00,29.67,29.72,29.65,29.72,515800.0,20.7332,20.7681,20.7192,20.7681,515800.0
2009-10-23 15:55:00,29.72,29.74,29.67,29.7,645400.0,20.7681,20.7821,20.7332,20.7541,645400.0
2009-10-26 09:30:00,29.64,29.7,29.19,29.19,326600.0,20.7122,20.7541,20.3977,20.3977,326600.0
2009-10-26 09:35:00,29.19,29.41,29.18,29.36,403600.0,20.3977,20.5515,20.3908,20.5165,403600.0
2009-10-26 09:40:00,29.36,29.56,29.35,29.4,178400.0,20.5165,20.6563,20.5095,20.5445,178400.0
2009-10-26 09:45:00,29.4,29.55,29.39,29.47,199500.0,20.5445,20.6493,20.5375,20.5934,199500.0
2009-10-26 09:50:00,29.47,29.55,29.43,29.44,124100.0,20.5934,20.6493,20.5655,20.5724,124100.0
2009-10-26 09:55:00,29.44,29.44,29.33,29.38,155300.0,20.5724,20.5724,20.4956,20.5305,155300.0
2009-10-26 10:00:00,29.38,29.48,29.38,29.48,283100.0,20.5305,20.6004,20.5305,20.6004,283100.0
2009-10-26 10:05:00,29.48,29.54,29.47,29.52,131700.0,20.6004,20.6423,20.5934,20.6283,131700.0
2009-10-26 10:10:00,29.53,29.53,29.4,29.44,74700.0,20.6353,20.6353,20.5445,20.5724,74700.0
2009-10-26 10:15:00,29.44,29.48,29.37,29.4,57800.0,20.5724,20.6004,20.5235,20.5445,57800.0
2009-10-26 10:20:00,29.4,29.4,29.32,29.37,184500.0,20.5445,20.5445,20.4886,20.5235,184500.0
2009-10-26 10:25:00,29.37,29.38,29.31,29.32,153700.0,20.5235,20.5305,20.4816,20.4886,153700.0
2009-10-26 10:30:00,29.31,29.41,29.31,29.4,172500.0,20.4816,20.5515,20.4816,20.5445,172500.0
2009-10-26 10:35:00,29.4,29.41,29.32,29.32,153900.0,20.5445,20.5515,20.4886,20.4886,153900.0
2009-10-26 10:40:00,29.32,29.36,29.27,29.36,163200.0,20.4886,20.5165,20.4536,20.5165,163200.0
2009-10-26 10:45:00,29.35,29.39,29.31,29.39,88200.0,20.5095,20.5375,20.4816,20.5375,88200.0
2009-10-26 10:50:00,29.38,29.4,29.33,29.4,69200.0,20.5305,20.5445,20.4956,20.5445,69200.0
2009-10-26 10:55:00,29.4,29.41,29.34,29.41,96200.0,20.5445,20.5515,20.5026,20.5515,96200.0
2009-10-26 11:00:00,29.4,29.41,29.35,29.4,67000.0,20.5445,20.5515,20.5095,20.5445,67000.0
2009-10-26 11:05:00,29.4,29.5,29.39,29.48,85300.0,20.5445,20.6144,20.5375,20.6004,85300.0
2009-10-26 11:10:00,29.48,29.48,29.39,29.41,74900.0,20.6004,20.6004,20.5375,20.5515,74900.0
2009-10-26 11:15:00,29.41,29.42,29.34,29.35,70400.0,20.5515,20.5585,20.5026,20.5095,70400.0
2009-10-26 11:20:00,29.36,29.42,29.34,29.35,223800.0,20.5165,20.5585,20.5026,20.5095,223800.0
2009-10-26 11:25:00,29.35,29.38,29.29,29.3,196900.0,20.5095,20.5305,20.4676,20.4746,196900.0
2009-10-26 11:30:00,29.29,29.34,29.12,29.16,491200.0,20.4676,20.5026,20.3488,20.3768,491200.0
2009-10-26 11:35:00,29.17,29.23,29.08,29.09,359400.0,20.3838,20.4257,20.3209,20.3279,359400.0
2009-10-26 11:40:00,29.09,29.16,29.07,29.11,174400.0,20.3279,20.3768,20.3139,20.3418,174400.0
2009-10-26 11:45:00,29.1,29.16,29.08,29.09,172200.0,20.3348,20.3768,20.3209,20.3279,172200.0
2009-10-26 11:50:00,29.1,29.22,29.1,29.17,135700.0,20.3348,20.4187,20.3348,20.3838,135700.0
2009-10-26 11:55:00,29.17,29.21,29.01,29.03,261600.0,20.3838,20.4117,20.272,20.2859,261600.0
2009-10-26 12:00:00,29.03,29.08,29.0,29.04,144300.0,20.2859,20.3209,20.265,20.2929,144300.0
2009-10-26 12:05:00,29.03,29.12,29.0,29.08,165600.0,20.2859,20.3488,20.265,20.3209,165600.0
2009-10-26 12:10:00,29.07,29.11,29.02,29.02,190900.0,20.3139,20.3418,20.2789,20.2789,190900.0
2009-10-26 12:15:00,29.02,29.05,29.0,29.0,70700.0,20.2789,20.2999,20.265,20.265,70700.0
2009-10-26 12:20:00,29.0,29.06,29.0,29.06,148000.0,20.265,20.3069,20.265,20.3069,148000.0
2009-10-26 12:25:00,29.06,29.08,29.0,29.02,131300.0,20.3069,20.3209,20.265,20.2789,131300.0
2009-10-26 12:30:00,29.01,29.03,28.98,28.99,119900.0,20.272,20.2859,20.251,20.258,119900.0
2009-10-26 12:35:00,29.0,29.04,28.98,29.02,143300.0,20.265,20.2929,20.251,20.2789,143300.0
2009-10-26 12:40:00,29.02,29.08,29.0,29.02,184600.0,20.2789,20.3209,20.265,20.2789,184600.0
2009-10-26 12:45:00,29.01,29.05,28.97,28.98,119000.0,20.272,20.2999,20.244,20.251,119000.0
2009-10-26 12:50:00,28.98,29.01,28.97,28.99,66300.0,20.251,20.272,20.244,20.258,66300.0
2009-10-26 12:55:00,28.98,29.01,28.98,29.01,124600.0,20.251,20.272,20.251,20.272,124600.0
2009-10-26 13:00:00,29.0,29.11,28.99,29.04,155100.0,20.265,20.3418,20.258,20.2929,155100.0
2009-10-26 13:05:00,29.04,29.05,28.99,29.0,81900.0,20.2929,20.2999,20.258,20.265,81900.0
2009-10-26 13:10:00,28.99,29.01,28.94,28.99,55600.0,20.258,20.272,20.223,20.258,55600.0
2009-10-26 13:15:00,29.0,29.0,28.88,28.91,54400.0,20.265,20.265,20.1811,20.2021,54400.0
2009-10-26 13:20:00,28.91,28.91,28.79,28.83,190900.0,20.2021,20.2021,20.1182,20.1462,190900.0
2009-10-26 13:25:00,28.83,28.89,28.81,28.88,53800.0,20.1462,20.1881,20.1322,20.1811,53800.0
2009-10-26 13:30:00,28.89,28.9,28.87,28.88,46300.0,20.1881,20.1951,20.1741,20.1811,46300.0
2009-10-26 13:35:00,28.88,28.93,28.87,28.92,76100.0,20.1811,20.2161,20.1741,20.2091,76100.0
2009-10-26 13:40:00,28.92,28.98,28.9,28.94,67200.0,20.2091,20.251,20.1951,20.223,67200.0
2009-10-26 13:45:00,28.93,28.94,28.86,28.87,43400.0,20.2161,20.223,20.1671,20.1741,43400.0
2009-10-26 13:50:00,28.87,28.91,28.84,28.89,82000.0,20.1741,20.2021,20.1532,20.1881,82000.0
2009-10-26 13:55:00,28.9,28.97,28.89,28.97,155800.0,20.1951,20.244,20.1881,20.244,155800.0
2009-10-26 14:00:00,28.96,28.97,28.9,28.9,53500.0,20.237,20.244,20.1951,20.1951,53500.0
2009-10-26 14:05:00,28.9,28.92,28.85,28.87,75400.0,20.1951,20.2091,20.1602,20.1741,75400.0
2009-10-26 14:10:00,28.86,28.87,28.81,28.85,121700.0,20.1671,20.1741,20.1322,20.1602,121700.0
2009-10-26 14:15:00,28.84,28.85,28.74,28.78,187700.0,20.1532,20.1602,20.0833,20.1112,187700.0
2009-10-26 14:20:00,28.78,28.81,28.77,28.78,66100.0,20.1112,20.1322,20.1042,20.1112,66100.0
2009-10-26 14:25:00,28.79,28.79,28.72,28.75,114700.0,20.1182,20.1182,20.0693,20.0903,114700.0
2009-10-26 14:30:00,28.75,28.79,28.7,28.7,95000.0,20.0903,20.1182,20.0553,20.0553,95000.0
2009-10-26 14:35:00,28.71,28.71,28.63,28.7,194800.0,20.0623,20.0623,20.0064,20.0553,194800.0
2009-10-26 14:40:00,28.7,28.76,28.69,28.72,174400.0,20.0553,20.0973,20.0483,20.0693,174400.0
2009-10-26 14:45:00,28.71,28.79,28.67,28.67,140700.0,20.0623,20.1182,20.0344,20.0344,140700.0
2009-10-26 14:50:00,28.67,28.72,28.66,28.68,105300.0,20.0344,20.0693,20.0274,20.0414,105300.0
2009-10-26 14:55:00,28.69,28.73,28.66,28.67,153500.0,20.0483,20.0763,20.0274,20.0344,153500.0
2009-10-26 15:00:00,28.66,28.71,28.65,28.66,119700.0,20.0274,20.0623,20.0204,20.0274,119700.0
2009-10-26 15:05:00,28.65,28.66,28.55,28.55,171900.0,20.0204,20.0274,19.9505,19.9505,171900.0
2009-10-26 15:10:00,28.55,28.56,28.42,28.42,161700.0,19.9505,19.9575,19.8597,19.8597,161700.0
2009-10-26 15:15:00,28.42,28.49,28.4,28.43,303500.0,19.8597,19.9086,19.8457,19.8667,303500.0
2009-10-26 15:20:00,28.43,28.51,28.38,28.5,466600.0,19.8667,19.9226,19.8317,19.9156,466600.0
2009-10-26 15:25:00,28.49,28.5,28.43,28.47,187300.0,19.9086,19.9156,19.8667,19.8946,187300.0
2009-10-26 15:30:00,28.47,28.53,28.45,28.53,143600.0,19.8946,19.9365,19.8806,19.9365,143600.0
2009-10-26 15:35:00,28.53,28.53,28.42,28.42,238500.0,19.9365,19.9365,19.8597,19.8597,238500.0
2009-10-26 15:40:00,28.42,28.53,28.4,28.52,403200.0,19.8597,19.9365,19.8457,19.9295,403200.0
2009-10-26 15:45:00,28.52,28.63,28.52,28.61,341100.0,19.9295,20.0064,19.9295,19.9924,341100.0
2009-10-26 15:50:00,28.62,28.65,28.5,28.5,523000.0,19.9994,20.0204,19.9156,19.9156,523000.0
2009-10-26 15:55:00,28.5,28.57,28.45,28.49,952100.0,19.9156,19.9645,19.8806,19.9086,952100.0
2009-10-27 09:30:00,28.54,28.73,28.15,28.18,147000.0,19.9435,20.0763,19.671,19.692,147000.0
2009-10-27 09:35:00,28.17,28.44,28.16,28.21,202500.0,19.685,19.8736,19.678,19.7129,202500.0
2009-10-27 09:40:00,28.21,28.3,28.13,28.13,239800.0,19.7129,19.7758,19.657,19.657,239800.0
2009-10-27 09:45:00,28.13,28.21,28.04,28.15,222600.0,19.657,19.7129,19.5941,19.671,222600.0
2009-10-27 09:50:00,28.16,28.24,28.13,28.17,166200.0,19.678,19.7339,19.657,19.685,166200.0
2009-10-27 09:55:00,28.16,28.2,28.06,28.08,214200.0,19.678,19.7059,19.6081,19.6221,214200.0
2009-10-27 10:00:00,28.1,28.1,27.92,28.04,493700.0,19.6361,19.6361,19.5103,19.5941,493700.0
2009-10-27 10:05:00,28.05,28.1,27.96,28.06,224600.0,19.6011,19.6361,19.5382,19.6081,224600.0
2009-10-27 10:10:00,28.06,28.19,28.05,28.19,180100.0,19.6081,19.6989,19.6011,19.6989,180100.0
2009-10-27 10:15:00,28.19,28.24,28.06,28.13,213200.0,19.6989,19.7339,19.6081,19.657,213200.0
2009-10-27 10:20:00,28.14,28.22,28.09,28.13,150500.0,19.664,19.7199,19.6291,19.657,150500.0
2009-10-27 10:25:00,28.13,28.24,28.08,28.2,184000.0,19.657,19.7339,19.6221,19.7059,184000.0
2009-10-27 10:30:00,28.2,28.22,27.98,28.03,262300.0,19.7059,19.7199,19.5522,19.5871,262300.0
2009-10-27 10:35:00,28.03,28.07,27.98,28.0,155500.0,19.5871,19.6151,19.5522,19.5662,155500.0
2009-10-27 10:40:00,28.0,28.09,27.99,28.05,220700.0,19.5662,19.6291,19.5592,19.6011,220700.0
2009-10-27 10:45:00,28.06,28.09,28.05,28.05,105100.0,19.6081,19.6291,19.6011,19.6011,105100.0
2009-10-27 10:50:00,28.06,28.07,27.95,27.95,182800.0,19.6081,19.6151,19.5312,19.5312,182800.0
2009-10-27 10:55:00,27.95,27.96,27.87,27.93,138200.0,19.5312,19.5382,19.4753,19.5173,138200.0
2009-10-27 11:00:00,27.93,27.98,27.86,27.88,110300.0,19.5173,19.5522,19.4683,19.4823,110300.0
2009-10-27 11:05:00,27.88,27.91,27.78,27.85,557200.0,19.4823,19.5033,19.4124,19.4614,557200.0
2009-10-27 11:10:00,27.86,27.86,27.78,27.8,186700.0,19.4683,19.4683,19.4124,19.4264,186700.0
2009-10-27 11:15:00,27.78,27.82,27.71,27.81,161300.0,19.4124,19.4404,19.3635,19.4334,161300.0
2009-10-27 11:20:00,27.81,27.84,27.76,27.83,84300.0,19.4334,19.4544,19.3985,19.4474,84300.0
2009-10-27 11:25:00,27.82,27.84,27.8,27.83,89700.0,19.4404,19.4544,19.4264,19.4474,89700.0
2009-10-27 11:30:00,27.83,27.95,27.83,27.87,166300.0,19.4474,19.5312,19.4474,19.4753,166300.0
2009-10-27 11:35:00,27.88,27.91,27.85,27.87,97900.0,19.4823,19.5033,19.4614,19.4753,97900.0
2009-10-27 11:40:00,27.87,27.87,27.79,27.81,92400.0,19.4753,19.4753,19.4194,19.4334,92400.0
2009-10-27 11:45:00,27.81,27.82,27.79,27.82,97800.0,19.4334,19.4404,19.4194,19.4404,97800.0
2009-10-27 11:50:00,27.82,27.88,27.82,27.85,131000.0,19.4404,19.4823,19.4404,19.4614,131000.0
2009-10-27 11:55:00,27.85,27.85,27.78,27.78,83200.0,19.4614,19.4614,19.4124,19.4124,83200.0
2009-10-27 12:00:00,27.78,27.82,27.78,27.82,96800.0,19.4124,19.4404,19.4124,19.4404,96800.0
2009-10-27 12:05:00,27.82,27.86,27.79,27.84,68000.0,19.4404,19.4683,19.4194,19.4544,68000.0
2009-10-27 12:10:00,27.85,27.85,27.83,27.83,52800.0,19.4614,19.4614,19.4474,19.4474,52800.0
2009-10-27 12:15:00,27.83,27.83,27.82,27.82,32600.0,19.4474,19.4474,19.4404,19.4404,32600.0
2009-10-27 12:20:00,27.82,27.84,27.82,27.82,75200.0,19.4404,19.4544,19.4404,19.4404,75200.0
2009-10-27 12:25:00,27.82,27.83,27.73,27.73,117800.0,19.4404,19.4474,19.3775,19.3775,117800.0
2009-10-27 12:30:00,27.73,27.78,27.73,27.75,105000.0,19.3775,19.4124,19.3775,19.3915,105000.0
2009-10-27 12:35:00,27.75,27.77,27.75,27.75,47300.0,19.3915,19.4055,19.3915,19.3915,47300.0
2009-10-27 12:40:00,27.75,27.78,27.75,27.76,81000.0,19.3915,19.4124,19.3915,19.3985,81000.0
2009-10-27 12:45:00,27.76,27.77,27.76,27.76,55800.0,19.3985,19.4055,19.3985,19.3985,55800.0
2009-10-27 12:50:00,27.77,27.79,27.71,27.72,115700.0,19.4055,19.4194,19.3635,19.3705,115700.0
2009-10-27 12:55:00,27.72,27.77,27.72,27.75,107000.0,19.3705,19.4055,19.3705,19.3915,107000.0
2009-10-27 13:00:00,27.74,27.77,27.72,27.72,112700.0,19.3845,19.4055,19.3705,19.3705,112700.0
2009-10-27 13:05:00,27.72,27.76,27.66,27.72,209800.0,19.3705,19.3985,19.3286,19.3705,209800.0
2009-10-27 13:10:00,27.71,27.77,27.69,27.74,108800.0,19.3635,19.4055,19.3496,19.3845,108800.0
2009-10-27 13:15:00,27.74,27.75,27.72,27.73,45100.0,19.3845,19.3915,19.3705,19.3775,45100.0
2009-10-27 13:20:00,27.74,27.74,27.67,27.7,61600.0,19.3845,19.3845,19.3356,19.3565,61600.0
2009-10-27 13:25:00,27.71,27.75,27.67,27.73,91100.0,19.3635,19.3915,19.3356,19.3775,91100.0
2009-10-27 13:30:00,27.74,27.77,27.68,27.69,73400.0,19.3845,19.4055,19.3426,19.3496,73400.0
2009-10-27 13:35:00,27.68,27.85,27.68,27.84,108700.0,19.3426,19.4614,19.3426,19.4544,108700.0
2009-10-27 13:40:00,27.85,27.9,27.84,27.88,74100.0,19.4614,19.4963,19.4544,19.4823,74100.0
2009-10-27 13:45:00,27.88,27.88,27.84,27.85,50800.0,19.4823,19.4823,19.4544,19.4614,50800.0
2009-10-27 13:50:00,27.84,27.87,27.84,27.87,92200.0,19.4544,19.4753,19.4544,19.4753,92200.0
2009-10-27 13:55:00,27.86,27.86,27.8,27.83,91300.0,19.4683,19.4683,19.4264,19.4474,91300.0
2009-10-27 14:00:00,27.83,27.83,27.71,27.71,130300.0,19.4474,19.4474,19.3635,19.3635,130300.0
2009-10-27 14:05:00,27.71,27.75,27.66,27.67,125700.0,19.3635,19.3915,19.3286,19.3356,125700.0
2009-10-27 14:10:00,27.68,27.74,27.67,27.71,68500.0,19.3426,19.3845,19.3356,19.3635,68500.0
2009-10-27 14:15:00,27.71,27.79,27.71,27.74,100700.0,19.3635,19.4194,19.3635,19.3845,100700.0
2009-10-27 14:20:00,27.74,27.75,27.71,27.71,55400.0,19.3845,19.3915,19.3635,19.3635,55400.0
2009-10-27 14:25:00,27.72,27.76,27.69,27.7,103500.0,19.3705,19.3985,19.3496,19.3565,103500.0
2009-10-27 14:30:00,27.7,27.74,27.68,27.74,71200.0,19.3565,19.3845,19.3426,19.3845,71200.0
2009-10-27 14:35:00,27.74,27.74,27.68,27.69,94800.0,19.3845,19.3845,19.3426,19.3496,94800.0
2009-10-27 14:40:00,27.69,27.71,27.66,27.67,75400.0,19.3496,19.3635,19.3286,19.3356,75400.0
2009-10-27 14:45:00,27.66,27.66,27.61,27.64,145800.0,19.3286,19.3286,19.2936,19.3146,145800.0
2009-10-27 14:50:00,27.65,27.74,27.64,27.72,154300.0,19.3216,19.3845,19.3146,19.3705,154300.0
2009-10-27 14:55:00,27.71,27.84,27.71,27.73,192200.0,19.3635,19.4544,19.3635,19.3775,192200.0
2009-10-27 15:00:00,27.73,27.77,27.72,27.75,147800.0,19.3775,19.4055,19.3705,19.3915,147800.0
2009-10-27 15:05:00,27.74,27.83,27.7,27.7,164200.0,19.3845,19.4474,19.3565,19.3565,164200.0
2009-10-27 15:10:00,27.7,27.73,27.67,27.72,195800.0,19.3565,19.3775,19.3356,19.3705,195800.0
2009-10-27 15:15:00,27.72,27.73,27.66,27.68,102400.0,19.3705,19.3775,19.3286,19.3426,102400.0
2009-10-27 15:20:00,27.68,27.68,27.6,27.66,167900.0,19.3426,19.3426,19.2867,19.3286,167900.0
2009-10-27 15:25:00,27.67,27.67,27.59,27.59,88500.0,19.3356,19.3356,19.2797,19.2797,88500.0
2009-10-27 15:30:00,27.6,27.65,27.53,27.54,225900.0,19.2867,19.3216,19.2377,19.2447,225900.0
2009-10-27 15:35:00,27.54,27.59,27.52,27.56,261700.0,19.2447,19.2797,19.2308,19.2587,261700.0
2009-10-27 15:40:00,27.56,27.69,27.55,27.66,228000.0,19.2587,19.3496,19.2517,19.3286,228000.0
2009-10-27 15:45:00,27.67,27.67,27.61,27.63,312500.0,19.3356,19.3356,19.2936,19.3076,312500.0
2009-10-27 15:50:00,27.64,27.78,27.63,27.78,670300.0,19.3146,19.4124,19.3076,19.4124,670300.0
2009-10-27 15:55:00,27.78,27.78,27.7,27.75,844800.0,19.4124,19.4124,19.3565,19.3915,844800.0
2009-10-28 09:30:00,27.61,27.98,27.61,27.76,129600.0,19.3573,19.6167,19.3573,19.4625,129600.0
2009-10-28 09:35:00,27.75,27.87,27.75,27.78,112300.0,19.4555,19.5396,19.4555,19.4765,112300.0
2009-10-28 09:40:00,27.79,27.91,27.75,27.86,132700.0,19.4835,19.5677,19.4555,19.5326,132700.0
2009-10-28 09:45:00,27.85,27.92,27.8,27.87,203900.0,19.5256,19.5747,19.4905,19.5396,203900.0
2009-10-28 09:50:00,27.87,27.96,27.84,27.85,242400.0,19.5396,19.6027,19.5186,19.5256,242400.0
2009-10-28 09:55:00,27.85,27.89,27.8,27.83,192400.0,19.5256,19.5536,19.4905,19.5116,192400.0
2009-10-28 10:00:00,27.82,27.91,27.76,27.89,286500.0,19.5046,19.5677,19.4625,19.5536,286500.0
2009-10-28 10:05:00,27.89,28.09,27.87,28.01,387900.0,19.5536,19.6939,19.5396,19.6378,387900.0
2009-10-28 10:10:00,28.01,28.05,27.98,28.0,152100.0,19.6378,19.6658,19.6167,19.6308,152100.0
2009-10-28 10:15:00,28.0,28.02,27.92,27.92,200700.0,19.6308,19.6448,19.5747,19.5747,200700.0
2009-10-28 10:20:00,27.93,27.96,27.9,27.94,174200.0,19.5817,19.6027,19.5606,19.5887,174200.0
2009-10-28 10:25:00,27.93,27.94,27.81,27.82,136200.0,19.5817,19.5887,19.4975,19.5046,136200.0
2009-10-28 10:30:00,27.81,27.9,27.78,27.88,222100.0,19.4975,19.5606,19.4765,19.5466,222100.0
2009-10-28 10:35:00,27.89,27.91,27.75,27.77,247000.0,19.5536,19.5677,19.4555,19.4695,247000.0
2009-10-28 10:40:00,27.77,27.78,27.7,27.75,77000.0,19.4695,19.4765,19.4204,19.4555,77000.0
2009-10-28 10:45:00,27.76,27.77,27.59,27.62,131900.0,19.4625,19.4695,19.3433,19.3643,131900.0
2009-10-28 10:50:00,27.61,27.65,27.53,27.59,260200.0,19.3573,19.3854,19.3012,19.3433,260200.0
2009-10-28 10:55:00,27.59,27.73,27.57,27.69,156300.0,19.3433,19.4415,19.3293,19.4134,156300.0
2009-10-28 11:00:00,27.7,27.74,27.63,27.73,121600.0,19.4204,19.4485,19.3713,19.4415,121600.0
2009-10-28 11:05:00,27.72,27.82,27.72,27.73,138900.0,19.4344,19.5046,19.4344,19.4415,138900.0
2009-10-28 11:10:00,27.73,27.75,27.67,27.68,100000.0,19.4415,19.4555,19.3994,19.4064,100000.0
2009-10-28 11:15:00,27.68,27.77,27.67,27.76,96900.0,19.4064,19.4695,19.3994,19.4625,96900.0
2009-10-28 11:20:00,27.75,27.76,27.7,27.7,80400.0,19.4555,19.4625,19.4204,19.4204,80400.0
2009-10-28 11:25:00,27.7,27.72,27.65,27.65,44900.0,19.4204,19.4344,19.3854,19.3854,44900.0
2009-10-28 11:30:00,27.65,27.73,27.65,27.69,92400.0,19.3854,19.4415,19.3854,19.4134,92400.0
2009-10-28 11:35:00,27.7,27.77,27.65,27.77,93100.0,19.4204,19.4695,19.3854,19.4695,93100.0
2009-10-28 11:40:00,27.76,27.82,27.71,27.8,121000.0,19.4625,19.5046,19.4274,19.4905,121000.0
2009-10-28 11:45:00,27.81,27.85,27.78,27.81,74000.0,19.4975,19.5256,19.4765,19.4975,74000.0
2009-10-28 11:50:00,27.8,27.81,27.74,27.77,79700.0,19.4905,19.4975,19.4485,19.4695,79700.0
2009-10-28 11:55:00,27.75,27.8,27.74,27.79,46900.0,19.4555,19.4905,19.4485,19.4835,46900.0
2009-10-28 12:00:00,27.79,27.79,27.72,27.75,133400.0,19.4835,19.4835,19.4344,19.4555,133400.0
2009-10-28 12:05:00,27.75,27.76,27.72,27.72,105800.0,19.4555,19.4625,19.4344,19.4344,105800.0
2009-10-28 12:10:00,27.73,27.73,27.67,27.68,129400.0,19.4415,19.4415,19.3994,19.4064,129400.0
2009-10-28 12:15:00,27.69,27.76,27.64,27.71,155500.0,19.4134,19.4625,19.3784,19.4274,155500.0
2009-10-28 12:20:00,27.71,27.71,27.64,27.66,102600.0,19.4274,19.4274,19.3784,19.3924,102600.0
2009-10-28 12:25:00,27.67,27.75,27.64,27.7,106300.0,19.3994,19.4555,19.3784,19.4204,106300.0
2009-10-28 12:30:00,27.7,27.72,27.65,27.67,74900.0,19.4204,19.4344,19.3854,19.3994,74900.0
2009-10-28 12:35:00,27.68,27.68,27.56,27.6,87500.0,19.4064,19.4064,19.3223,19.3503,87500.0
2009-10-28 12:40:00,27.6,27.66,27.55,27.65,106400.0,19.3503,19.3924,19.3153,19.3854,106400.0
2009-10-28 12:45:00,27.65,27.65,27.6,27.64,31600.0,19.3854,19.3854,19.3503,19.3784,31600.0
2009-10-28 12:50:00,27.65,27.65,27.53,27.55,116600.0,19.3854,19.3854,19.3012,19.3153,116600.0
2009-10-28 12:55:00,27.55,27.6,27.54,27.57,54500.0,19.3153,19.3503,19.3082,19.3293,54500.0
2009-10-28 13:00:00,27.57,27.62,27.55,27.61,129600.0,19.3293,19.3643,19.3153,19.3573,129600.0
2009-10-28 13:05:00,27.62,27.72,27.62,27.68,137100.0,19.3643,19.4344,19.3643,19.4064,137100.0
2009-10-28 13:10:00,27.67,27.78,27.67,27.77,182100.0,19.3994,19.4765,19.3994,19.4695,182100.0
2009-10-28 13:15:00,27.77,27.81,27.76,27.79,96700.0,19.4695,19.4975,19.4625,19.4835,96700.0
2009-10-28 13:20:00,27.78,27.84,27.75,27.82,125000.0,19.4765,19.5186,19.4555,19.5046,125000.0
2009-10-28 13:25:00,27.82,27.84,27.67,27.78,182000.0,19.5046,19.5186,19.3994,19.4765,182000.0
2009-10-28 13:30:00,27.78,27.86,27.78,27.81,71500.0,19.4765,19.5326,19.4765,19.4975,71500.0
2009-10-28 13:35:00,27.81,27.82,27.78,27.78,57100.0,19.4975,19.5046,19.4765,19.4765,57100.0
2009-10-28 13:40:00,27.78,27.88,27.77,27.79,123700.0,19.4765,19.5466,19.4695,19.4835,123700.0
2009-10-28 13:45:00,27.79,27.87,27.79,27.83,63300.0,19.4835,19.5396,19.4835,19.5116,63300.0
2009-10-28 13:50:00,27.83,27.84,27.73,27.76,177300.0,19.5116,19.5186,19.4415,19.4625,177300.0
2009-10-28 13:55:00,27.76,27.77,27.67,27.67,55500.0,19.4625,19.4695,19.3994,19.3994,55500.0
2009-10-28 14:00:00,27.67,27.68,27.65,27.67,163400.0,19.3994,19.4064,19.3854,19.3994,163400.0
2009-10-28 14:05:00,27.67,27.67,27.64,27.65,50900.0,19.3994,19.3994,19.3784,19.3854,50900.0
2009-10-28 14:10:00,27.65,27.66,27.61,27.62,114500.0,19.3854,19.3924,19.3573,19.3643,114500.0
2009-10-28 14:15:00,27.62,27.64,27.52,27.52,234700.0,19.3643,19.3784,19.2942,19.2942,234700.0
2009-10-28 14:20:00,27.52,27.54,27.45,27.51,181800.0,19.2942,19.3082,19.2451,19.2872,181800.0
2009-10-28 14:25:00,27.52,27.53,27.49,27.51,84500.0,19.2942,19.3012,19.2732,19.2872,84500.0
2009-10-28 14:30:00,27.5,27.52,27.48,27.49,105300.0,19.2802,19.2942,19.2662,19.2732,105300.0
2009-10-28 14:35:00,27.49,27.5,27.42,27.44,148400.0,19.2732,19.2802,19.2241,19.2381,148400.0
2009-10-28 14:40:00,27.44,27.59,27.42,27.59,215600.0,19.2381,19.3433,19.2241,19.3433,215600.0
2009-10-28 14:45:00,27.59,27.59,27.52,27.56,125000.0,19.3433,19.3433,19.2942,19.3223,125000.0
2009-10-28 14:50:00,27.56,27.61,27.55,27.6,123800.0,19.3223,19.3573,19.3153,19.3503,123800.0
2009-10-28 14:55:00,27.59,27.69,27.57,27.59,216800.0,19.3433,19.4134,19.3293,19.3433,216800.0
2009-10-28 15:00:00,27.59,27.64,27.56,27.6,110900.0,19.3433,19.3784,19.3223,19.3503,110900.0
2009-10-28 15:05:00,27.6,27.61,27.56,27.57,155800.0,19.3503,19.3573,19.3223,19.3293,155800.0
2009-10-28 15:10:00,27.57,27.57,27.47,27.5,204200.0,19.3293,19.3293,19.2592,19.2802,204200.0
2009-10-28 15:15:00,27.51,27.55,27.5,27.5,158300.0,19.2872,19.3153,19.2802,19.2802,158300.0
2009-10-28 15:20:00,27.49,27.53,27.49,27.49,171000.0,19.2732,19.3012,19.2732,19.2732,171000.0
2009-10-28 15:25:00,27.5,27.51,27.38,27.42,225400.0,19.2802,19.2872,19.1961,19.2241,225400.0
2009-10-28 15:30:00,27.41,27.44,27.34,27.34,243400.0,19.2171,19.2381,19.168,19.168,243400.0
2009-10-28 15:35:00,27.34,27.36,27.3,27.35,245400.0,19.168,19.182,19.14,19.175,245400.0
2009-10-28 15:40:00,27.34,27.41,27.32,27.39,333200.0,19.168,19.2171,19.154,19.2031,333200.0
2009-10-28 15:45:00,27.39,27.45,27.38,27.4,268000.0,19.2031,19.2451,19.1961,19.2101,268000.0
2009-10-28 15:50:00,27.4,27.41,27.29,27.29,460000.0,19.2101,19.2171,19.133,19.133,460000.0
2009-10-28 15:55:00,27.29,27.33,27.26,27.27,743200.0,19.133,19.161,19.1119,19.119,743200.0
2009-10-29 09:30:00,27.72,27.92,27.66,27.69,170800.0,19.4344,19.5747,19.3924,19.4134,170800.0
2009-10-29 09:35:00,27.71,27.73,27.55,27.59,137400.0,19.4274,19.4415,19.3153,19.3433,137400.0
2009-10-29 09:40:00,27.59,27.67,27.57,27.57,147900.0,19.3433,19.3994,19.3293,19.3293,147900.0
2009-10-29 09:45:00,27.57,27.6,27.49,27.52,137100.0,19.3293,19.3503,19.2732,19.2942,137100.0
2009-10-29 09:50:00,27.52,27.54,27.42,27.44,156200.0,19.2942,19.3082,19.2241,19.2381,156200.0
2009-10-29 09:55:00,27.44,27.46,27.41,27.44,126500.0,19.2381,19.2522,19.2171,19.2381,126500.0
2009-10-29 10:00:00,27.44,27.53,27.42,27.5,424300.0,19.2381,19.3012,19.2241,19.2802,424300.0
2009-10-29 10:05:00,27.5,27.67,27.5,27.65,275800.0,19.2802,19.3994,19.2802,19.3854,275800.0
2009-10-29 10:10:00,27.64,27.68,27.63,27.68,153100.0,19.3784,19.4064,19.3713,19.4064,153100.0
2009-10-29 10:15:00,27.67,27.7,27.65,27.65,94100.0,19.3994,19.4204,19.3854,19.3854,94100.0
2009-10-29 10:20:00,27.66,27.71,27.62,27.69,108200.0,19.3924,19.4274,19.3643,19.4134,108200.0
2009-10-29 10:25:00,27.7,27.75,27.69,27.74,132600.0,19.4204,19.4555,19.4134,19.4485,132600.0
2009-10-29 10:30:00,27.74,27.74,27.67,27.67,146300.0,19.4485,19.4485,19.3994,19.3994,146300.0
2009-10-29 10:35:00,27.67,27.68,27.62,27.62,141000.0,19.3994,19.4064,19.3643,19.3643,141000.0
2009-10-29 10:40:00,27.62,27.62,27.58,27.61,148100.0,19.3643,19.3643,19.3363,19.3573,148100.0
2009-10-29 10:45:00,27.61,27.61,27.59,27.6,49400.0,19.3573,19.3573,19.3433,19.3503,49400.0
2009-10-29 10:50:00,27.59,27.61,27.57,27.57,69800.0,19.3433,19.3573,19.3293,19.3293,69800.0
2009-10-29 10:55:00,27.58,27.59,27.52,27.56,71600.0,19.3363,19.3433,19.2942,19.3223,71600.0
2009-10-29 11:00:00,27.56,27.6,27.52,27.52,51300.0,19.3223,19.3503,19.2942,19.2942,51300.0
2009-10-29 11:05:00,27.52,27.55,27.49,27.5,103500.0,19.2942,19.3153,19.2732,19.2802,103500.0
2009-10-29 11:10:00,27.5,27.56,27.5,27.56,70900.0,19.2802,19.3223,19.2802,19.3223,70900.0
2009-10-29 11:15:00,27.56,27.58,27.5,27.5,101700.0,19.3223,19.3363,19.2802,19.2802,101700.0
2009-10-29 11:20:00,27.51,27.52,27.49,27.49,62300.0,19.2872,19.2942,19.2732,19.2732,62300.0
2009-10-29 11:25:00,27.49,27.52,27.49,27.52,69200.0,19.2732,19.2942,19.2732,19.2942,69200.0
2009-10-29 11:30:00,27.51,27.52,27.49,27.49,55000.0,19.2872,19.2942,19.2732,19.2732,55000.0
2009-10-29 11:35:00,27.49,27.5,27.47,27.47,75500.0,19.2732,19.2802,19.2592,19.2592,75500.0
2009-10-29 11:40:00,27.47,27.5,27.46,27.47,61900.0,19.2592,19.2802,19.2522,19.2592,61900.0
2009-10-29 11:45:00,27.47,27.5,27.46,27.49,47500.0,19.2592,19.2802,19.2522,19.2732,47500.0
2009-10-29 11:50:00,27.5,27.51,27.48,27.5,99200.0,19.2802,19.2872,19.2662,19.2802,99200.0
2009-10-29 11:55:00,27.5,27.52,27.49,27.51,69000.0,19.2802,19.2942,19.2732,19.2872,69000.0
2009-10-29 12:00:00,27.51,27.53,27.51,27.53,96400.0,19.2872,19.3012,19.2872,19.3012,96400.0
2009-10-29 12:05:00,27.52,27.55,27.52,27.55,51000.0,19.2942,19.3153,19.2942,19.3153,51000.0
2009-10-29 12:10:00,27.54,27.55,27.53,27.54,63800.0,19.3082,19.3153,19.3012,19.3082,63800.0
2009-10-29 12:15:00,27.54,27.55,27.53,27.53,52400.0,19.3082,19.3153,19.3012,19.3012,52400.0
2009-10-29 12:20:00,27.53,27.54,27.52,27.54,69500.0,19.3012,19.3082,19.2942,19.3082,69500.0
2009-10-29 12:25:00,27.53,27.58,27.53,27.58,67900.0,19.3012,19.3363,19.3012,19.3363,67900.0
2009-10-29 12:30:00,27.58,27.58,27.55,27.55,54600.0,19.3363,19.3363,19.3153,19.3153,54600.0
2009-10-29 12:35:00,27.56,27.62,27.55,27.59,91400.0,19.3223,19.3643,19.3153,19.3433,91400.0
2009-10-29 12:40:00,27.59,27.6,27.57,27.58,48300.0,19.3433,19.3503,19.3293,19.3363,48300.0
2009-10-29 12:45:00,27.59,27.62,27.58,27.61,64100.0,19.3433,19.3643,19.3363,19.3573,64100.0
2009-10-29 12:50:00,27.62,27.62,27.61,27.62,31700.0,19.3643,19.3643,19.3573,19.3643,31700.0
2009-10-29 12:55:00,27.61,27.61,27.55,27.55,73800.0,19.3573,19.3573,19.3153,19.3153,73800.0
2009-10-29 13:00:00,27.55,27.56,27.52,27.52,59300.0,19.3153,19.3223,19.2942,19.2942,59300.0
2009-10-29 13:05:00,27.53,27.56,27.5,27.56,58400.0,19.3012,19.3223,19.2802,19.3223,58400.0
2009-10-29 13:10:00,27.56,27.56,27.54,27.55,31200.0,19.3223,19.3223,19.3082,19.3153,31200.0
2009-10-29 13:15:00,27.55,27.6,27.54,27.6,53700.0,19.3153,19.3503,19.3082,19.3503,53700.0
2009-10-29 13:20:00,27.6,27.65,27.59,27.64,66300.0,19.3503,19.3854,19.3433,19.3784,66300.0
2009-10-29 13:25:00,27.64,27.65,27.59,27.6,56900.0,19.3784,19.3854,19.3433,19.3503,56900.0
2009-10-29 13:30:00,27.6,27.62,27.59,27.6,69700.0,19.3503,19.3643,19.3433,19.3503,69700.0
2009-10-29 13:35:00,27.6,27.64,27.6,27.61,62500.0,19.3503,19.3784,19.3503,19.3573,62500.0
2009-10-29 13:40:00,27.62,27.68,27.6,27.63,128700.0,19.3643,19.4064,19.3503,19.3713,128700.0
2009-10-29 13:45:00,27.63,27.72,27.62,27.71,105600.0,19.3713,19.4344,19.3643,19.4274,105600.0
2009-10-29 13:50:00,27.71,27.76,27.71,27.75,164900.0,19.4274,19.4625,19.4274,19.4555,164900.0
2009-10-29 13:55:00,27.75,27.79,27.74,27.77,86200.0,19.4555,19.4835,19.4485,19.4695,86200.0
2009-10-29 14:00:00,27.79,27.82,27.77,27.81,77900.0,19.4835,19.5046,19.4695,19.4975,77900.0
2009-10-29 14:05:00,27.82,27.82,27.76,27.79,114400.0,19.5046,19.5046,19.4625,19.4835,114400.0
2009-10-29 14:10:00,27.79,27.82,27.78,27.8,47100.0,19.4835,19.5046,19.4765,19.4905,47100.0
2009-10-29 14:15:00,27.8,27.82,27.77,27.78,63700.0,19.4905,19.5046,19.4695,19.4765,63700.0
2009-10-29 14:20:00,27.77,27.78,27.75,27.76,46000.0,19.4695,19.4765,19.4555,19.4625,46000.0
2009-10-29 14:25:00,27.76,27.77,27.75,27.75,39000.0,19.4625,19.4695,19.4555,19.4555,39000.0
2009-10-29 14:30:00,27.76,27.83,27.75,27.83,53300.0,19.4625,19.5116,19.4555,19.5116,53300.0
2009-10-29 14:35:00,27.83,27.87,27.82,27.85,110400.0,19.5116,19.5396,19.5046,19.5256,110400.0
2009-10-29 14:40:00,27.85,27.93,27.84,27.89,198300.0,19.5256,19.5817,19.5186,19.5536,198300.0
2009-10-29 14:45:00,27.88,27.9,27.87,27.89,100900.0,19.5466,19.5606,19.5396,19.5536,100900.0
2009-10-29 14:50:00,27.88,27.95,27.85,27.92,212400.0,19.5466,19.5957,19.5256,19.5747,212400.0
2009-10-29 14:55:00,27.92,27.96,27.91,27.91,131600.0,19.5747,19.6027,19.5677,19.5677,131600.0
2009-10-29 15:00:00,27.91,27.93,27.87,27.93,76900.0,19.5677,19.5817,19.5396,19.5817,76900.0
2009-10-29 15:05:00,27.93,27.97,27.92,27.94,201800.0,19.5817,19.6097,19.5747,19.5887,201800.0
2009-10-29 15:10:00,27.94,28.02,27.93,28.02,124500.0,19.5887,19.6448,19.5817,19.6448,124500.0
2009-10-29 15:15:00,28.02,28.05,28.01,28.04,85500.0,19.6448,19.6658,19.6378,19.6588,85500.0
2009-10-29 15:20:00,28.05,28.06,28.01,28.02,121300.0,19.6658,19.6728,19.6378,19.6448,121300.0
2009-10-29 15:25:00,28.03,28.07,28.02,28.05,117200.0,19.6518,19.6798,19.6448,19.6658,117200.0
2009-10-29 15:30:00,28.05,28.05,28.0,28.0,116100.0,19.6658,19.6658,19.6308,19.6308,116100.0
2009-10-29 15:35:00,28.01,28.03,27.95,28.03,180700.0,19.6378,19.6518,19.5957,19.6518,180700.0
2009-10-29 15:40:00,28.02,28.03,27.9,27.91,222200.0,19.6448,19.6518,19.5606,19.5677,222200.0
2009-10-29 15:45:00,27.91,28.01,27.86,28.0,259500.0,19.5677,19.6378,19.5326,19.6308,259500.0
2009-10-29 15:50:00,28.01,28.03,27.89,28.03,396500.0,19.6378,19.6518,19.5536,19.6518,396500.0
2009-10-29 15:55:00,28.03,28.13,28.0,28.1,724300.0,19.6518,19.7219,19.6308,19.7009,724300.0
2009-10-30 09:30:00,27.79,27.9,27.64,27.72,231400.0,19.4835,19.5606,19.3784,19.4344,231400.0
2009-10-30 09:35:00,27.71,27.78,27.71,27.78,111800.0,19.4274,19.4765,19.4274,19.4765,111800.0
2009-10-30 09:40:00,27.78,27.89,27.71,27.84,214600.0,19.4765,19.5536,19.4274,19.5186,214600.0
2009-10-30 09:45:00,27.82,27.88,27.72,27.81,158400.0,19.5046,19.5466,19.4344,19.4975,158400.0
2009-10-30 09:50:00,27.82,27.85,27.62,27.66,138000.0,19.5046,19.5256,19.3643,19.3924,138000.0
2009-10-30 09:55:00,27.66,27.75,27.64,27.71,85100.0,19.3924,19.4555,19.3784,19.4274,85100.0
2009-10-30 10:00:00,27.7,27.82,27.69,27.78,89400.0,19.4204,19.5046,19.4134,19.4765,89400.0
2009-10-30 10:05:00,27.78,27.8,27.73,27.75,49400.0,19.4765,19.4905,19.4415,19.4555,49400.0
2009-10-30 10:10:00,27.74,27.78,27.68,27.7,54500.0,19.4485,19.4765,19.4064,19.4204,54500.0
2009-10-30 10:15:00,27.7,27.71,27.58,27.6,77400.0,19.4204,19.4274,19.3363,19.3503,77400.0
2009-10-30 10:20:00,27.59,27.61,27.53,27.57,102500.0,19.3433,19.3573,19.3012,19.3293,102500.0
2009-10-30 10:25:00,27.57,27.6,27.52,27.55,56100.0,19.3293,19.3503,19.2942,19.3153,56100.0
2009-10-30 10:30:00,27.55,27.57,27.47,27.55,92700.0,19.3153,19.3293,19.2592,19.3153,92700.0
2009-10-30 10:35:00,27.55,27.55,27.47,27.53,74200.0,19.3153,19.3153,19.2592,19.3012,74200.0
2009-10-30 10:40:00,27.53,27.57,27.49,27.55,41300.0,19.3012,19.3293,19.2732,19.3153,41300.0
2009-10-30 10:45:00,27.55,27.61,27.52,27.54,75800.0,19.3153,19.3573,19.2942,19.3082,75800.0
2009-10-30 10:50:00,27.54,27.56,27.52,27.54,48900.0,19.3082,19.3223,19.2942,19.3082,48900.0
2009-10-30 10:55:00,27.54,27.61,27.53,27.59,52000.0,19.3082,19.3573,19.3012,19.3433,52000.0
2009-10-30 11:00:00,27.6,27.61,27.58,27.58,46000.0,19.3503,19.3573,19.3363,19.3363,46000.0
2009-10-30 11:05:00,27.58,27.6,27.51,27.51,74200.0,19.3363,19.3503,19.2872,19.2872,74200.0
2009-10-30 11:10:00,27.52,27.53,27.5,27.5,41100.0,19.2942,19.3012,19.2802,19.2802,41100.0
2009-10-30 11:15:00,27.5,27.5,27.4,27.43,70000.0,19.2802,19.2802,19.2101,19.2311,70000.0
2009-10-30 11:20:00,27.43,27.48,27.4,27.41,107600.0,19.2311,19.2662,19.2101,19.2171,107600.0
2009-10-30 11:25:00,27.41,27.42,27.36,27.36,106500.0,19.2171,19.2241,19.182,19.182,106500.0
2009-10-30 11:30:00,27.35,27.41,27.35,27.38,98400.0,19.175,19.2171,19.175,19.1961,98400.0
2009-10-30 11:35:00,27.38,27.4,27.31,27.33,136100.0,19.1961,19.2101,19.147,19.161,136100.0
2009-10-30 11:40:00,27.32,27.39,27.31,27.34,40600.0,19.154,19.2031,19.147,19.168,40600.0
2009-10-30 11:45:00,27.34,27.34,27.19,27.26,171800.0,19.168,19.168,19.0629,19.1119,171800.0
2009-10-30 11:50:00,27.26,27.26,27.15,27.15,112900.0,19.1119,19.1119,19.0348,19.0348,112900.0
2009-10-30 11:55:00,27.14,27.24,27.1,27.24,117400.0,19.0278,19.0979,18.9998,19.0979,117400.0
2009-10-30 12:00:00,27.24,27.26,27.21,27.23,40300.0,19.0979,19.1119,19.0769,19.0909,40300.0
2009-10-30 12:05:00,27.23,27.33,27.21,27.31,69100.0,19.0909,19.161,19.0769,19.147,69100.0
2009-10-30 12:10:00,27.31,27.35,27.31,27.33,80700.0,19.147,19.175,19.147,19.161,80700.0
2009-10-30 12:15:00,27.33,27.34,27.25,27.26,53600.0,19.161,19.168,19.1049,19.1119,53600.0
2009-10-30 12:20:00,27.26,27.3,27.25,27.26,86000.0,19.1119,19.14,19.1049,19.1119,86000.0
2009-10-30 12:25:00,27.26,27.27,27.12,27.16,189800.0,19.1119,19.119,19.0138,19.0418,189800.0
2009-10-30 12:30:00,27.16,27.24,27.15,27.22,140600.0,19.0418,19.0979,19.0348,19.0839,140600.0
2009-10-30 12:35:00,27.21,27.31,27.2,27.29,115800.0,19.0769,19.147,19.0699,19.133,115800.0
2009-10-30 12:40:00,27.29,27.29,27.25,27.26,53000.0,19.133,19.133,19.1049,19.1119,53000.0
2009-10-30 12:45:00,27.25,27.26,27.05,27.09,152300.0,19.1049,19.1119,18.9647,18.9928,152300.0
2009-10-30 12:50:00,27.09,27.14,27.04,27.11,159600.0,18.9928,19.0278,18.9577,19.0068,159600.0
2009-10-30 12:55:00,27.1,27.17,27.1,27.11,88900.0,18.9998,19.0488,18.9998,19.0068,88900.0
2009-10-30 13:00:00,27.1,27.16,27.08,27.11,71800.0,18.9998,19.0418,18.9857,19.0068,71800.0
2009-10-30 13:05:00,27.1,27.13,27.06,27.08,52200.0,18.9998,19.0208,18.9717,18.9857,52200.0
2009-10-30 13:10:00,27.08,27.16,27.06,27.12,95600.0,18.9857,19.0418,18.9717,19.0138,95600.0
2009-10-30 13:15:00,27.11,27.14,27.08,27.08,60400.0,19.0068,19.0278,18.9857,18.9857,60400.0
2009-10-30 13:20:00,27.08,27.08,27.0,27.03,84200.0,18.9857,18.9857,18.9297,18.9507,84200.0
2009-10-30 13:25:00,27.02,27.04,26.94,27.0,107700.0,18.9437,18.9577,18.8876,18.9297,107700.0
2009-10-30 13:30:00,27.0,27.02,26.83,26.86,162300.0,18.9297,18.9437,18.8105,18.8315,162300.0
2009-10-30 13:35:00,26.86,26.91,26.85,26.9,96200.0,18.8315,18.8666,18.8245,18.8595,96200.0
2009-10-30 13:40:00,26.9,26.99,26.88,26.98,92600.0,18.8595,18.9226,18.8455,18.9156,92600.0
2009-10-30 13:45:00,26.98,27.03,26.95,26.95,90700.0,18.9156,18.9507,18.8946,18.8946,90700.0
2009-10-30 13:50:00,26.95,26.98,26.87,26.88,53600.0,18.8946,18.9156,18.8385,18.8455,53600.0
2009-10-30 13:55:00,26.88,26.95,26.86,26.87,52400.0,18.8455,18.8946,18.8315,18.8385,52400.0
2009-10-30 14:00:00,26.87,26.99,26.85,26.97,73700.0,18.8385,18.9226,18.8245,18.9086,73700.0
2009-10-30 14:05:00,26.97,27.08,26.95,27.05,140900.0,18.9086,18.9857,18.8946,18.9647,140900.0
2009-10-30 14:10:00,27.05,27.13,27.04,27.08,84000.0,18.9647,19.0208,18.9577,18.9857,84000.0
2009-10-30 14:15:00,27.08,27.08,26.97,27.01,94300.0,18.9857,18.9857,18.9086,18.9367,94300.0
2009-10-30 14:20:00,27.01,27.05,26.95,26.99,105800.0,18.9367,18.9647,18.8946,18.9226,105800.0
2009-10-30 14:25:00,26.99,27.02,26.96,27.0,58600.0,18.9226,18.9437,18.9016,18.9297,58600.0
2009-10-30 14:30:00,27.0,27.0,26.9,26.92,71900.0,18.9297,18.9297,18.8595,18.8736,71900.0
2009-10-30 14:35:00,26.91,26.94,26.85,26.89,98600.0,18.8666,18.8876,18.8245,18.8525,98600.0
2009-10-30 14:40:00,26.88,26.9,26.85,26.85,110800.0,18.8455,18.8595,18.8245,18.8245,110800.0
2009-10-30 14:45:00,26.85,26.91,26.83,26.85,95900.0,18.8245,18.8666,18.8105,18.8245,95900.0
2009-10-30 14:50:00,26.85,26.94,26.83,26.89,122400.0,18.8245,18.8876,18.8105,18.8525,122400.0
2009-10-30 14:55:00,26.88,26.96,26.84,26.89,98800.0,18.8455,18.9016,18.8175,18.8525,98800.0
2009-10-30 15:00:00,26.89,26.9,26.76,26.79,134200.0,18.8525,18.8595,18.7614,18.7824,134200.0
2009-10-30 15:05:00,26.78,26.78,26.69,26.74,216300.0,18.7754,18.7754,18.7123,18.7474,216300.0
2009-10-30 15:10:00,26.74,26.8,26.7,26.75,189000.0,18.7474,18.7894,18.7193,18.7544,189000.0
2009-10-30 15:15:00,26.75,26.78,26.7,26.72,113500.0,18.7544,18.7754,18.7193,18.7333,113500.0
2009-10-30 15:20:00,26.73,26.82,26.72,26.78,189600.0,18.7404,18.8035,18.7333,18.7754,189600.0
2009-10-30 15:25:00,26.79,26.8,26.7,26.72,232300.0,18.7824,18.7894,18.7193,18.7333,232300.0
2009-10-30 15:30:00,26.73,26.8,26.71,26.79,231400.0,18.7404,18.7894,18.7263,18.7824,231400.0
2009-10-30 15:35:00,26.79,26.86,26.78,26.8,264500.0,18.7824,18.8315,18.7754,18.7894,264500.0
2009-10-30 15:40:00,26.79,26.91,26.78,26.85,303400.0,18.7824,18.8666,18.7754,18.8245,303400.0
2009-10-30 15:45:00,26.86,26.88,26.79,26.86,344600.0,18.8315,18.8455,18.7824,18.8315,344600.0
2009-10-30 15:50:00,26.86,26.86,26.74,26.74,401600.0,18.8315,18.8315,18.7474,18.7474,401600.0
2009-10-30 15:55:00,26.74,26.75,26.65,26.66,957800.0,18.7474,18.7544,18.6843,18.6913,957800.0
2009-11-02 09:30:00,26.92,27.11,26.75,27.07,241700.0,18.8736,19.0068,18.7544,18.9787,241700.0
2009-11-02 09:35:00,27.07,27.09,26.86,26.93,124300.0,18.9787,18.9928,18.8315,18.8806,124300.0
2009-11-02 09:40:00,26.92,27.12,26.92,26.99,226400.0,18.8736,19.0138,18.8736,18.9226,226400.0
2009-11-02 09:45:00,26.99,27.07,26.92,27.0,219700.0,18.9226,18.9787,18.8736,18.9297,219700.0
2009-11-02 09:50:00,27.02,27.27,27.02,27.24,199400.0,18.9437,19.119,18.9437,19.0979,199400.0
2009-11-02 09:55:00,27.24,27.38,27.22,27.36,224100.0,19.0979,19.1961,19.0839,19.182,224100.0
2009-11-02 10:00:00,27.36,27.56,27.36,27.47,258800.0,19.182,19.3223,19.182,19.2592,258800.0
2009-11-02 10:05:00,27.48,27.54,27.36,27.36,182200.0,19.2662,19.3082,19.182,19.182,182200.0
2009-11-02 10:10:00,27.36,27.37,27.25,27.32,103600.0,19.182,19.1891,19.1049,19.154,103600.0
2009-11-02 10:15:00,27.32,27.44,27.28,27.44,158100.0,19.154,19.2381,19.126,19.2381,158100.0
2009-11-02 10:20:00,27.44,27.44,27.31,27.33,104700.0,19.2381,19.2381,19.147,19.161,104700.0
2009-11-02 10:25:00,27.34,27.35,27.28,27.33,115700.0,19.168,19.175,19.126,19.161,115700.0
2009-11-02 10:30:00,27.31,27.33,27.23,27.25,92500.0,19.147,19.161,19.0909,19.1049,92500.0
2009-11-02 10:35:00,27.25,27.25,27.19,27.24,61000.0,19.1049,19.1049,19.0629,19.0979,61000.0
2009-11-02 10:40:00,27.24,27.25,27.16,27.18,72500.0,19.0979,19.1049,19.0418,19.0559,72500.0
2009-11-02 10:45:00,27.17,27.19,27.11,27.16,113500.0,19.0488,19.0629,19.0068,19.0418,113500.0
2009-11-02 10:50:00,27.16,27.19,27.12,27.12,81400.0,19.0418,19.0629,19.0138,19.0138,81400.0
2009-11-02 10:55:00,27.13,27.19,27.09,27.11,68900.0,19.0208,19.0629,18.9928,19.0068,68900.0
2009-11-02 11:00:00,27.11,27.12,27.06,27.08,100000.0,19.0068,19.0138,18.9717,18.9857,100000.0
2009-11-02 11:05:00,27.09,27.13,27.05,27.11,68400.0,18.9928,19.0208,18.9647,19.0068,68400.0
2009-11-02 11:10:00,27.11,27.18,27.06,27.18,79600.0,19.0068,19.0559,18.9717,19.0559,79600.0
2009-11-02 11:15:00,27.18,27.27,27.18,27.2,62000.0,19.0559,19.119,19.0559,19.0699,62000.0
2009-11-02 11:20:00,27.21,27.22,27.15,27.19,76000.0,19.0769,19.0839,19.0348,19.0629,76000.0
2009-11-02 11:25:00,27.19,27.19,27.07,27.08,76800.0,19.0629,19.0629,18.9787,18.9857,76800.0
2009-11-02 11:30:00,27.08,27.08,27.0,27.0,98700.0,18.9857,18.9857,18.9297,18.9297,98700.0
2009-11-02 11:35:00,27.0,27.01,26.89,26.92,193500.0,18.9297,18.9367,18.8525,18.8736,193500.0
2009-11-02 11:40:00,26.93,26.93,26.89,26.9,88300.0,18.8806,18.8806,18.8525,18.8595,88300.0
2009-11-02 11:45:00,26.89,26.91,26.87,26.87,107100.0,18.8525,18.8666,18.8385,18.8385,107100.0
2009-11-02 11:50:00,26.87,26.93,26.83,26.92,101400.0,18.8385,18.8806,18.8105,18.8736,101400.0
2009-11-02 11:55:00,26.93,27.02,26.92,26.98,104800.0,18.8806,18.9437,18.8736,18.9156,104800.0
2009-11-02 12:00:00,26.97,26.98,26.9,26.9,101100.0,18.9086,18.9156,18.8595,18.8595,101100.0
2009-11-02 12:05:00,26.91,26.91,26.81,26.82,76000.0,18.8666,18.8666,18.7964,18.8035,76000.0
2009-11-02 12:10:00,26.82,26.83,26.74,26.75,122200.0,18.8035,18.8105,18.7474,18.7544,122200.0
2009-11-02 12:15:00,26.74,26.75,26.68,26.73,72900.0,18.7474,18.7544,18.7053,18.7404,72900.0
2009-11-02 12:20:00,26.73,26.76,26.72,26.76,68300.0,18.7404,18.7614,18.7333,18.7614,68300.0
2009-11-02 12:25:00,26.76,26.78,26.7,26.7,106400.0,18.7614,18.7754,18.7193,18.7193,106400.0
2009-11-02 12:30:00,26.7,26.72,26.62,26.67,121900.0,18.7193,18.7333,18.6632,18.6983,121900.0
2009-11-02 12:35:00,26.67,26.68,26.51,26.56,275200.0,18.6983,18.7053,18.5861,18.6212,275200.0
2009-11-02 12:40:00,26.57,26.57,26.42,26.44,134000.0,18.6282,18.6282,18.523,18.537,134000.0
2009-11-02 12:45:00,26.44,26.54,26.41,26.53,108400.0,18.537,18.6071,18.516,18.6001,108400.0
2009-11-02 12:50:00,26.53,26.55,26.23,26.31,254100.0,18.6001,18.6142,18.3898,18.4459,254100.0
2009-11-02 12:55:00,26.32,26.36,26.25,26.26,141600.0,18.4529,18.481,18.4038,18.4108,141600.0
2009-11-02 13:00:00,26.26,26.38,26.22,26.37,163800.0,18.4108,18.495,18.3828,18.488,163800.0
2009-11-02 13:05:00,26.37,26.45,26.36,26.44,144100.0,18.488,18.5441,18.481,18.537,144100.0
2009-11-02 13:10:00,26.44,26.49,26.42,26.44,80900.0,18.537,18.5721,18.523,18.537,80900.0
2009-11-02 13:15:00,26.43,26.5,26.36,26.48,118900.0,18.53,18.5791,18.481,18.5651,118900.0
2009-11-02 13:20:00,26.48,26.61,26.44,26.58,108800.0,18.5651,18.6562,18.537,18.6352,108800.0
2009-11-02 13:25:00,26.59,26.62,26.55,26.61,54300.0,18.6422,18.6632,18.6142,18.6562,54300.0
2009-11-02 13:30:00,26.61,26.62,26.45,26.48,91300.0,18.6562,18.6632,18.5441,18.5651,91300.0
2009-11-02 13:35:00,26.48,26.5,26.4,26.45,94400.0,18.5651,18.5791,18.509,18.5441,94400.0
2009-11-02 13:40:00,26.44,26.48,26.37,26.46,135900.0,18.537,18.5651,18.488,18.5511,135900.0
2009-11-02 13:45:00,26.47,26.47,26.4,26.44,67400.0,18.5581,18.5581,18.509,18.537,67400.0
2009-11-02 13:50:00,26.44,26.44,26.35,26.41,104600.0,18.537,18.537,18.4739,18.516,104600.0
2009-11-02 13:55:00,26.41,26.47,26.35,26.38,67200.0,18.516,18.5581,18.4739,18.495,67200.0
2009-11-02 14:00:00,26.37,26.45,26.34,26.4,62400.0,18.488,18.5441,18.4669,18.509,62400.0
2009-11-02 14:05:00,26.4,26.47,26.39,26.46,153700.0,18.509,18.5581,18.502,18.5511,153700.0
2009-11-02 14:10:00,26.46,26.66,26.44,26.63,119600.0,18.5511,18.6913,18.537,18.6702,119600.0
2009-11-02 14:15:00,26.63,26.67,26.6,26.63,126700.0,18.6702,18.6983,18.6492,18.6702,126700.0
2009-11-02 14:20:00,26.63,26.83,26.62,26.79,209900.0,18.6702,18.8105,18.6632,18.7824,209900.0
2009-11-02 14:25:00,26.8,26.88,26.75,26.87,65800.0,18.7894,18.8455,18.7544,18.8385,65800.0
2009-11-02 14:30:00,26.87,26.92,26.81,26.92,139000.0,18.8385,18.8736,18.7964,18.8736,139000.0
2009-11-02 14:35:00,26.91,26.92,26.84,26.87,105300.0,18.8666,18.8736,18.8175,18.8385,105300.0
2009-11-02 14:40:00,26.87,26.98,26.87,26.89,110300.0,18.8385,18.9156,18.8385,18.8525,110300.0
2009-11-02 14:45:00,26.89,26.95,26.87,26.88,67200.0,18.8525,18.8946,18.8385,18.8455,67200.0
2009-11-02 14:50:00,26.87,26.94,26.87,26.93,64000.0,18.8385,18.8876,18.8385,18.8806,64000.0
2009-11-02 14:55:00,26.92,26.93,26.76,26.81,170700.0,18.8736,18.8806,18.7614,18.7964,170700.0
2009-11-02 15:00:00,26.81,26.85,26.78,26.85,110400.0,18.7964,18.8245,18.7754,18.8245,110400.0
2009-11-02 15:05:00,26.85,26.89,26.8,26.82,132100.0,18.8245,18.8525,18.7894,18.8035,132100.0
2009-11-02 15:10:00,26.82,26.88,26.8,26.81,97500.0,18.8035,18.8455,18.7894,18.7964,97500.0
2009-11-02 15:15:00,26.82,26.82,26.69,26.7,155200.0,18.8035,18.8035,18.7123,18.7193,155200.0
2009-11-02 15:20:00,26.7,26.73,26.66,26.71,209800.0,18.7193,18.7404,18.6913,18.7263,209800.0
2009-11-02 15:25:00,26.7,26.76,26.64,26.71,176400.0,18.7193,18.7614,18.6773,18.7263,176400.0
2009-11-02 15:30:00,26.72,26.86,26.71,26.82,159400.0,18.7333,18.8315,18.7263,18.8035,159400.0
2009-11-02 15:35:00,26.82,26.95,26.81,26.91,189600.0,18.8035,18.8946,18.7964,18.8666,189600.0
2009-11-02 15:40:00,26.91,27.01,26.91,26.98,115900.0,18.8666,18.9367,18.8666,18.9156,115900.0
2009-11-02 15:45:00,26.97,26.98,26.86,26.88,171600.0,18.9086,18.9156,18.8315,18.8455,171600.0
2009-11-02 15:50:00,26.89,26.97,26.89,26.93,162000.0,18.8525,18.9086,18.8525,18.8806,162000.0
2009-11-02 15:55:00,26.93,27.01,26.92,26.97,572400.0,18.8806,18.9367,18.8736,18.9086,572400.0
2009-11-03 09:30:00,26.83,26.83,26.62,26.81,145100.0,18.8105,18.8105,18.6632,18.7964,145100.0
2009-11-03 09:35:00,26.81,26.85,26.65,26.71,105200.0,18.7964,18.8245,18.6843,18.7263,105200.0
2009-11-03 09:40:00,26.71,26.77,26.6,26.66,92500.0,18.7263,18.7684,18.6492,18.6913,92500.0
2009-11-03 09:45:00,26.66,26.72,26.56,26.59,150400.0,18.6913,18.7333,18.6212,18.6422,150400.0
2009-11-03 09:50:00,26.61,26.7,26.57,26.64,107300.0,18.6562,18.7193,18.6282,18.6773,107300.0
2009-11-03 09:55:00,26.64,26.77,26.62,26.72,159800.0,18.6773,18.7684,18.6632,18.7333,159800.0
2009-11-03 10:00:00,26.72,26.83,26.65,26.78,171900.0,18.7333,18.8105,18.6843,18.7754,171900.0
2009-11-03 10:05:00,26.77,26.79,26.7,26.73,112800.0,18.7684,18.7824,18.7193,18.7404,112800.0
2009-11-03 10:10:00,26.74,26.78,26.71,26.73,163400.0,18.7474,18.7754,18.7263,18.7404,163400.0
2009-11-03 10:15:00,26.73,26.74,26.62,26.65,114600.0,18.7404,18.7474,18.6632,18.6843,114600.0
2009-11-03 10:20:00,26.66,26.73,26.64,26.71,71100.0,18.6913,18.7404,18.6773,18.7263,71100.0
2009-11-03 10:25:00,26.7,26.71,26.55,26.57,140300.0,18.7193,18.7263,18.6142,18.6282,140300.0
2009-11-03 10:30:00,26.57,26.58,26.5,26.55,185100.0,18.6282,18.6352,18.5791,18.6142,185100.0
2009-11-03 10:35:00,26.56,26.58,26.41,26.47,152000.0,18.6212,18.6352,18.516,18.5581,152000.0
2009-11-03 10:40:00,26.48,26.52,26.45,26.5,82900.0,18.5651,18.5931,18.5441,18.5791,82900.0
2009-11-03 10:45:00,26.51,26.57,26.46,26.51,71200.0,18.5861,18.6282,18.5511,18.5861,71200.0
2009-11-03 10:50:00,26.52,26.6,26.51,26.57,142600.0,18.5931,18.6492,18.5861,18.6282,142600.0
2009-11-03 10:55:00,26.57,26.57,26.42,26.42,79200.0,18.6282,18.6282,18.523,18.523,79200.0
2009-11-03 11:00:00,26.42,26.44,26.38,26.41,216100.0,18.523,18.537,18.495,18.516,216100.0
2009-11-03 11:05:00,26.41,26.44,26.36,26.36,95400.0,18.516,18.537,18.481,18.481,95400.0
2009-11-03 11:10:00,26.36,26.44,26.31,26.32,135500.0,18.481,18.537,18.4459,18.4529,135500.0
2009-11-03 11:15:00,26.33,26.33,26.18,26.21,174600.0,18.4599,18.4599,18.3548,18.3758,174600.0
2009-11-03 11:20:00,26.21,26.24,26.17,26.22,109000.0,18.3758,18.3968,18.3477,18.3828,109000.0
2009-11-03 11:25:00,26.21,26.22,26.11,26.15,134300.0,18.3758,18.3828,18.3057,18.3337,134300.0
2009-11-03 11:30:00,26.15,26.18,26.05,26.11,233400.0,18.3337,18.3548,18.2636,18.3057,233400.0
2009-11-03 11:35:00,26.1,26.1,26.0,26.01,105900.0,18.2987,18.2987,18.2286,18.2356,105900.0
2009-11-03 11:40:00,26.02,26.12,25.96,26.05,289200.0,18.2426,18.3127,18.2005,18.2636,289200.0
2009-11-03 11:45:00,26.05,26.08,26.0,26.08,206400.0,18.2636,18.2846,18.2286,18.2846,206400.0
2009-11-03 11:50:00,26.08,26.15,26.06,26.15,109600.0,18.2846,18.3337,18.2706,18.3337,109600.0
2009-11-03 11:55:00,26.15,26.18,26.13,26.17,77000.0,18.3337,18.3548,18.3197,18.3477,77000.0
2009-11-03 12:00:00,26.17,26.22,26.15,26.16,61100.0,18.3477,18.3828,18.3337,18.3407,61100.0
2009-11-03 12:05:00,26.15,26.16,26.07,26.15,69300.0,18.3337,18.3407,18.2776,18.3337,69300.0
2009-11-03 12:10:00,26.15,26.16,26.07,26.08,76900.0,18.3337,18.3407,18.2776,18.2846,76900.0
2009-11-03 12:15:00,26.08,26.11,26.04,26.07,111100.0,18.2846,18.3057,18.2566,18.2776,111100.0
2009-11-03 12:20:00,26.08,26.12,26.04,26.1,195100.0,18.2846,18.3127,18.2566,18.2987,195100.0
2009-11-03 12:25:00,26.1,26.19,26.1,26.15,119500.0,18.2987,18.3618,18.2987,18.3337,119500.0
2009-11-03 12:30:00,26.15,26.24,26.15,26.16,88500.0,18.3337,18.3968,18.3337,18.3407,88500.0
2009-11-03 12:35:00,26.16,26.37,26.16,26.35,150600.0,18.3407,18.488,18.3407,18.4739,150600.0
2009-11-03 12:40:00,26.36,26.38,26.29,26.33,100700.0,18.481,18.495,18.4319,18.4599,100700.0
2009-11-03 12:45:00,26.33,26.33,26.24,26.28,91700.0,18.4599,18.4599,18.3968,18.4249,91700.0
2009-11-03 12:50:00,26.28,26.33,26.26,26.33,96400.0,18.4249,18.4599,18.4108,18.4599,96400.0
2009-11-03 12:55:00,26.32,26.36,26.22,26.22,63500.0,18.4529,18.481,18.3828,18.3828,63500.0
2009-11-03 13:00:00,26.22,26.24,26.18,26.24,68000.0,18.3828,18.3968,18.3548,18.3968,68000.0
2009-11-03 13:05:00,26.24,26.28,26.2,26.21,84600.0,18.3968,18.4249,18.3688,18.3758,84600.0
2009-11-03 13:10:00,26.21,26.21,26.15,26.17,37800.0,18.3758,18.3758,18.3337,18.3477,37800.0
2009-11-03 13:15:00,26.17,26.17,26.14,26.14,25800.0,18.3477,18.3477,18.3267,18.3267,25800.0
2009-11-03 13:20:00,26.14,26.14,26.07,26.08,203100.0,18.3267,18.3267,18.2776,18.2846,203100.0
2009-11-03 13:25:00,26.09,26.13,26.06,26.07,120300.0,18.2917,18.3197,18.2706,18.2776,120300.0
2009-11-03 13:30:00,26.07,26.16,26.07,26.15,72800.0,18.2776,18.3407,18.2776,18.3337,72800.0
2009-11-03 13:35:00,26.16,26.23,26.15,26.16,69700.0,18.3407,18.3898,18.3337,18.3407,69700.0
2009-11-03 13:40:00,26.15,26.16,26.1,26.1,80200.0,18.3337,18.3407,18.2987,18.2987,80200.0
2009-11-03 13:45:00,26.1,26.11,26.07,26.11,29500.0,18.2987,18.3057,18.2776,18.3057,29500.0
2009-11-03 13:50:00,26.11,26.14,26.09,26.13,110600.0,18.3057,18.3267,18.2917,18.3197,110600.0
2009-11-03 13:55:00,26.12,26.19,26.11,26.17,56100.0,18.3127,18.3618,18.3057,18.3477,56100.0
2009-11-03 14:00:00,26.17,26.29,26.17,26.28,142100.0,18.3477,18.4319,18.3477,18.4249,142100.0
2009-11-03 14:05:00,26.29,26.38,26.29,26.36,83100.0,18.4319,18.495,18.4319,18.481,83100.0
2009-11-03 14:10:00,26.36,26.39,26.34,26.38,317000.0,18.481,18.502,18.4669,18.495,317000.0
2009-11-03 14:15:00,26.37,26.39,26.35,26.36,64900.0,18.488,18.502,18.4739,18.481,64900.0
2009-11-03 14:20:00,26.35,26.41,26.35,26.37,134400.0,18.4739,18.516,18.4739,18.488,134400.0
2009-11-03 14:25:00,26.37,26.41,26.33,26.36,256600.0,18.488,18.516,18.4599,18.481,256600.0
2009-11-03 14:30:00,26.37,26.45,26.35,26.36,197800.0,18.488,18.5441,18.4739,18.481,197800.0
2009-11-03 14:35:00,26.36,26.38,26.3,26.3,161600.0,18.481,18.495,18.4389,18.4389,161600.0
2009-11-03 14:40:00,26.3,26.35,26.28,26.34,127000.0,18.4389,18.4739,18.4249,18.4669,127000.0
2009-11-03 14:45:00,26.34,26.37,26.31,26.35,85800.0,18.4669,18.488,18.4459,18.4739,85800.0
2009-11-03 14:50:00,26.36,26.36,26.28,26.28,66200.0,18.481,18.481,18.4249,18.4249,66200.0
2009-11-03 14:55:00,26.28,26.32,26.25,26.29,157700.0,18.4249,18.4529,18.4038,18.4319,157700.0
2009-11-03 15:00:00,26.28,26.35,26.27,26.3,110900.0,18.4249,18.4739,18.4179,18.4389,110900.0
2009-11-03 15:05:00,26.29,26.35,26.27,26.27,103500.0,18.4319,18.4739,18.4179,18.4179,103500.0
2009-11-03 15:10:00,26.28,26.34,26.27,26.3,161700.0,18.4249,18.4669,18.4179,18.4389,161700.0
2009-11-03 15:15:00,26.3,26.36,26.29,26.35,152700.0,18.4389,18.481,18.4319,18.4739,152700.0
2009-11-03 15:20:00,26.35,26.36,26.27,26.32,188500.0,18.4739,18.481,18.4179,18.4529,188500.0
2009-11-03 15:25:00,26.33,26.35,26.29,26.33,118200.0,18.4599,18.4739,18.4319,18.4599,118200.0
2009-11-03 15:30:00,26.34,26.47,26.33,26.46,305300.0,18.4669,18.5581,18.4599,18.5511,305300.0
2009-11-03 15:35:00,26.47,26.5,26.42,26.42,168400.0,18.5581,18.5791,18.523,18.523,168400.0
2009-11-03 15:40:00,26.43,26.43,26.33,26.36,242700.0,18.53,18.53,18.4599,18.481,242700.0
2009-11-03 15:45:00,26.35,26.45,26.35,26.41,178100.0,18.4739,18.5441,18.4739,18.516,178100.0
2009-11-03 15:50:00,26.4,26.44,26.35,26.38,242500.0,18.509,18.537,18.4739,18.495,242500.0
2009-11-03 15:55:00,26.44,26.44,26.33,26.41,578700.0,18.537,18.537,18.4599,18.516,578700.0
2009-11-04 09:30:00,26.78,26.83,26.57,26.59,234200.0,18.7754,18.8105,18.6282,18.6422,234200.0
2009-11-04 09:35:00,26.58,26.7,26.57,26.59,135700.0,18.6352,18.7193,18.6282,18.6422,135700.0
2009-11-04 09:40:00,26.59,26.62,26.52,26.53,142800.0,18.6422,18.6632,18.5931,18.6001,142800.0
2009-11-04 09:45:00,26.53,26.54,26.44,26.46,191700.0,18.6001,18.6071,18.537,18.5511,191700.0
2009-11-04 09:50:00,26.47,26.51,26.44,26.51,294800.0,18.5581,18.5861,18.537,18.5861,294800.0
2009-11-04 09:55:00,26.5,26.55,26.47,26.49,213500.0,18.5791,18.6142,18.5581,18.5721,213500.0
2009-11-04 10:00:00,26.49,26.59,26.38,26.53,469900.0,18.5721,18.6422,18.495,18.6001,469900.0
2009-11-04 10:05:00,26.55,26.57,26.46,26.5,154100.0,18.6142,18.6282,18.5511,18.5791,154100.0
2009-11-04 10:10:00,26.5,26.52,26.45,26.47,184700.0,18.5791,18.5931,18.5441,18.5581,184700.0
2009-11-04 10:15:00,26.49,26.51,26.45,26.46,117700.0,18.5721,18.5861,18.5441,18.5511,117700.0
2009-11-04 10:20:00,26.47,26.51,26.45,26.49,95500.0,18.5581,18.5861,18.5441,18.5721,95500.0
2009-11-04 10:25:00,26.49,26.5,26.48,26.5,53800.0,18.5721,18.5791,18.5651,18.5791,53800.0
2009-11-04 10:30:00,26.5,26.55,26.46,26.5,160000.0,18.5791,18.6142,18.5511,18.5791,160000.0
2009-11-04 10:35:00,26.5,26.51,26.43,26.44,197800.0,18.5791,18.5861,18.53,18.537,197800.0
2009-11-04 10:40:00,26.44,26.49,26.43,26.48,139200.0,18.537,18.5721,18.53,18.5651,139200.0
2009-11-04 10:45:00,26.48,26.49,26.44,26.45,37300.0,18.5651,18.5721,18.537,18.5441,37300.0
2009-11-04 10:50:00,26.45,26.46,26.4,26.41,36600.0,18.5441,18.5511,18.509,18.516,36600.0
2009-11-04 10:55:00,26.41,26.52,26.41,26.51,362000.0,18.516,18.5931,18.516,18.5861,362000.0
2009-11-04 11:00:00,26.51,26.54,26.45,26.49,105900.0,18.5861,18.6071,18.5441,18.5721,105900.0
2009-11-04 11:05:00,26.49,26.49,26.44,26.46,60500.0,18.5721,18.5721,18.537,18.5511,60500.0
2009-11-04 11:10:00,26.46,26.49,26.45,26.48,137600.0,18.5511,18.5721,18.5441,18.5651,137600.0
2009-11-04 11:15:00,26.48,26.48,26.41,26.41,87900.0,18.5651,18.5651,18.516,18.516,87900.0
2009-11-04 11:20:00,26.42,26.45,26.41,26.44,43000.0,18.523,18.5441,18.516,18.537,43000.0
2009-11-04 11:25:00,26.45,26.46,26.4,26.41,89200.0,18.5441,18.5511,18.509,18.516,89200.0
2009-11-04 11:30:00,26.41,26.42,26.37,26.41,179400.0,18.516,18.523,18.488,18.516,179400.0
2009-11-04 11:35:00,26.41,26.46,26.39,26.45,126700.0,18.516,18.5511,18.502,18.5441,126700.0
2009-11-04 11:40:00,26.45,26.47,26.42,26.42,46100.0,18.5441,18.5581,18.523,18.523,46100.0
2009-11-04 11:45:00,26.43,26.45,26.42,26.42,39400.0,18.53,18.5441,18.523,18.523,39400.0
2009-11-04 11:50:00,26.43,26.45,26.4,26.41,51800.0,18.53,18.5441,18.509,18.516,51800.0
2009-11-04 11:55:00,26.41,26.43,26.39,26.43,62700.0,18.516,18.53,18.502,18.53,62700.0
2009-11-04 12:00:00,26.43,26.43,26.33,26.36,151600.0,18.53,18.53,18.4599,18.481,151600.0
2009-11-04 12:05:00,26.36,26.36,26.29,26.33,119000.0,18.481,18.481,18.4319,18.4599,119000.0
2009-11-04 12:10:00,26.33,26.34,26.28,26.33,71800.0,18.4599,18.4669,18.4249,18.4599,71800.0
2009-11-04 12:15:00,26.34,26.37,26.28,26.28,99100.0,18.4669,18.488,18.4249,18.4249,99100.0
2009-11-04 12:20:00,26.28,26.38,26.28,26.36,121300.0,18.4249,18.495,18.4249,18.481,121300.0
2009-11-04 12:25:00,26.36,26.42,26.35,26.42,72300.0,18.481,18.523,18.4739,18.523,72300.0
2009-11-04 12:30:00,26.42,26.45,26.4,26.4,71100.0,18.523,18.5441,18.509,18.509,71100.0
2009-11-04 12:35:00,26.4,26.41,26.37,26.41,53100.0,18.509,18.516,18.488,18.516,53100.0
2009-11-04 12:40:00,26.41,26.41,26.38,26.41,58500.0,18.516,18.516,18.495,18.516,58500.0
2009-11-04 12:45:00,26.42,26.42,26.31,26.32,59100.0,18.523,18.523,18.4459,18.4529,59100.0
2009-11-04 12:50:00,26.31,26.33,26.29,26.29,67600.0,18.4459,18.4599,18.4319,18.4319,67600.0
2009-11-04 12:55:00,26.29,26.34,26.28,26.32,78000.0,18.4319,18.4669,18.4249,18.4529,78000.0
2009-11-04 13:00:00,26.32,26.37,26.32,26.32,48200.0,18.4529,18.488,18.4529,18.4529,48200.0
2009-11-04 13:05:00,26.33,26.35,26.32,26.33,15400.0,18.4599,18.4739,18.4529,18.4599,15400.0
2009-11-04 13:10:00,26.33,26.34,26.3,26.31,84600.0,18.4599,18.4669,18.4389,18.4459,84600.0
2009-11-04 13:15:00,26.31,26.39,26.3,26.38,43500.0,18.4459,18.502,18.4389,18.495,43500.0
2009-11-04 13:20:00,26.38,26.41,26.38,26.41,116000.0,18.495,18.516,18.495,18.516,116000.0
2009-11-04 13:25:00,26.4,26.41,26.35,26.4,121300.0,18.509,18.516,18.4739,18.509,121300.0
2009-11-04 13:30:00,26.41,26.41,26.33,26.33,55800.0,18.516,18.516,18.4599,18.4599,55800.0
2009-11-04 13:35:00,26.33,26.38,26.32,26.36,62800.0,18.4599,18.495,18.4529,18.481,62800.0
2009-11-04 13:40:00,26.36,26.36,26.34,26.34,19600.0,18.481,18.481,18.4669,18.4669,19600.0
2009-11-04 13:45:00,26.34,26.36,26.33,26.35,40400.0,18.4669,18.481,18.4599,18.4739,40400.0
2009-11-04 13:50:00,26.35,26.41,26.34,26.41,71700.0,18.4739,18.516,18.4669,18.516,71700.0
2009-11-04 13:55:00,26.41,26.46,26.4,26.4,57000.0,18.516,18.5511,18.509,18.509,57000.0
2009-11-04 14:00:00,26.41,26.45,26.39,26.42,56600.0,18.516,18.5441,18.502,18.523,56600.0
2009-11-04 14:05:00,26.42,26.48,26.42,26.47,55000.0,18.523,18.5651,18.523,18.5581,55000.0
2009-11-04 14:10:00,26.48,26.49,26.42,26.42,68200.0,18.5651,18.5721,18.523,18.523,68200.0
2009-11-04 14:15:00,26.43,26.54,26.31,26.32,72200.0,18.53,18.6071,18.4459,18.4529,72200.0
2009-11-04 14:20:00,26.33,26.5,26.32,26.4,222900.0,18.4599,18.5791,18.4529,18.509,222900.0
2009-11-04 14:25:00,26.41,26.42,26.17,26.2,255900.0,18.516,18.523,18.3477,18.3688,255900.0
2009-11-04 14:30:00,26.2,26.37,26.18,26.35,275500.0,18.3688,18.488,18.3548,18.4739,275500.0
2009-11-04 14:35:00,26.36,26.41,26.36,26.38,139000.0,18.481,18.516,18.481,18.495,139000.0
2009-11-04 14:40:00,26.38,26.52,26.35,26.44,187500.0,18.495,18.5931,18.4739,18.537,187500.0
2009-11-04 14:45:00,26.43,26.47,26.4,26.45,142000.0,18.53,18.5581,18.509,18.5441,142000.0
2009-11-04 14:50:00,26.44,26.46,26.34,26.36,157500.0,18.537,18.5511,18.4669,18.481,157500.0
2009-11-04 14:55:00,26.36,26.39,26.32,26.37,140300.0,18.481,18.502,18.4529,18.488,140300.0
2009-11-04 15:00:00,26.37,26.38,26.28,26.32,110300.0,18.488,18.495,18.4249,18.4529,110300.0
2009-11-04 15:05:00,26.32,26.35,26.31,26.33,93200.0,18.4529,18.4739,18.4459,18.4599,93200.0
2009-11-04 15:10:00,26.33,26.37,26.29,26.29,283800.0,18.4599,18.488,18.4319,18.4319,283800.0
2009-11-04 15:15:00,26.3,26.34,26.27,26.28,106200.0,18.4389,18.4669,18.4179,18.4249,106200.0
2009-11-04 15:20:00,26.27,26.32,26.25,26.28,69800.0,18.4179,18.4529,18.4038,18.4249,69800.0
2009-11-04 15:25:00,26.28,26.32,26.25,26.25,83600.0,18.4249,18.4529,18.4038,18.4038,83600.0
2009-11-04 15:30:00,26.27,26.27,26.18,26.19,370400.0,18.4179,18.4179,18.3548,18.3618,370400.0
2009-11-04 15:35:00,26.18,26.2,26.1,26.14,290300.0,18.3548,18.3688,18.2987,18.3267,290300.0
2009-11-04 15:40:00,26.14,26.16,26.0,26.02,532700.0,18.3267,18.3407,18.2286,18.2426,532700.0
2009-11-04 15:45:00,26.02,26.08,25.98,25.98,570100.0,18.2426,18.2846,18.2145,18.2145,570100.0
2009-11-04 15:50:00,25.98,26.02,25.88,25.92,1070100.0,18.2145,18.2426,18.1444,18.1725,1070100.0
2009-11-04 15:55:00,25.91,25.92,25.8,25.85,1336500.0,18.1655,18.1725,18.0883,18.1234,1336500.0
2009-11-05 09:30:00,26.12,26.24,26.03,26.19,284100.0,18.3127,18.3968,18.2496,18.3618,284100.0
2009-11-05 09:35:00,26.17,26.23,26.03,26.22,161400.0,18.3477,18.3898,18.2496,18.3828,161400.0
2009-11-05 09:40:00,26.22,26.25,26.11,26.13,110600.0,18.3828,18.4038,18.3057,18.3197,110600.0
2009-11-05 09:45:00,26.14,26.31,26.14,26.24,180600.0,18.3267,18.4459,18.3267,18.3968,180600.0
2009-11-05 09:50:00,26.24,26.36,26.23,26.29,105500.0,18.3968,18.481,18.3898,18.4319,105500.0
2009-11-05 09:55:00,26.29,26.29,26.23,26.28,111400.0,18.4319,18.4319,18.3898,18.4249,111400.0
2009-11-05 10:00:00,26.29,26.31,26.25,26.31,195900.0,18.4319,18.4459,18.4038,18.4459,195900.0
2009-11-05 10:05:00,26.31,26.38,26.3,26.38,152700.0,18.4459,18.495,18.4389,18.495,152700.0
2009-11-05 10:10:00,26.38,26.42,26.36,26.36,160700.0,18.495,18.523,18.481,18.481,160700.0
2009-11-05 10:15:00,26.35,26.38,26.33,26.35,139900.0,18.4739,18.495,18.4599,18.4739,139900.0
2009-11-05 10:20:00,26.35,26.39,26.33,26.34,181100.0,18.4739,18.502,18.4599,18.4669,181100.0
2009-11-05 10:25:00,26.34,26.35,26.24,26.25,188300.0,18.4669,18.4739,18.3968,18.4038,188300.0
2009-11-05 10:30:00,26.25,26.28,26.23,26.25,133400.0,18.4038,18.4249,18.3898,18.4038,133400.0
2009-11-05 10:35:00,26.26,26.35,26.25,26.34,159700.0,18.4108,18.4739,18.4038,18.4669,159700.0
2009-11-05 10:40:00,26.33,26.38,26.3,26.36,160500.0,18.4599,18.495,18.4389,18.481,160500.0
2009-11-05 10:45:00,26.36,26.41,26.33,26.41,229500.0,18.481,18.516,18.4599,18.516,229500.0
2009-11-05 10:50:00,26.41,26.41,26.37,26.38,73100.0,18.516,18.516,18.488,18.495,73100.0
2009-11-05 10:55:00,26.38,26.4,26.35,26.37,76800.0,18.495,18.509,18.4739,18.488,76800.0
2009-11-05 11:00:00,26.36,26.38,26.35,26.36,52200.0,18.481,18.495,18.4739,18.481,52200.0
2009-11-05 11:05:00,26.36,26.36,26.26,26.3,65300.0,18.481,18.481,18.4108,18.4389,65300.0
2009-11-05 11:10:00,26.3,26.38,26.3,26.38,60800.0,18.4389,18.495,18.4389,18.495,60800.0
2009-11-05 11:15:00,26.38,26.39,26.31,26.31,138000.0,18.495,18.502,18.4459,18.4459,138000.0
2009-11-05 11:20:00,26.32,26.34,26.28,26.33,81100.0,18.4529,18.4669,18.4249,18.4599,81100.0
2009-11-05 11:25:00,26.34,26.35,26.28,26.28,104000.0,18.4669,18.4739,18.4249,18.4249,104000.0
2009-11-05 11:30:00,26.28,26.36,26.26,26.33,107300.0,18.4249,18.481,18.4108,18.4599,107300.0
2009-11-05 11:35:00,26.32,26.33,26.29,26.3,39300.0,18.4529,18.4599,18.4319,18.4389,39300.0
2009-11-05 11:40:00,26.31,26.31,26.28,26.3,37400.0,18.4459,18.4459,18.4249,18.4389,37400.0
2009-11-05 11:45:00,26.3,26.32,26.27,26.27,168300.0,18.4389,18.4529,18.4179,18.4179,168300.0
2009-11-05 11:50:00,26.27,26.34,26.26,26.31,141000.0,18.4179,18.4669,18.4108,18.4459,141000.0
2009-11-05 11:55:00,26.32,26.32,26.25,26.25,161200.0,18.4529,18.4529,18.4038,18.4038,161200.0
2009-11-05 12:00:00,26.26,26.3,26.26,26.27,97000.0,18.4108,18.4389,18.4108,18.4179,97000.0
2009-11-05 12:05:00,26.28,26.31,26.27,26.31,86900.0,18.4249,18.4459,18.4179,18.4459,86900.0
2009-11-05 12:10:00,26.3,26.31,26.24,26.25,172600.0,18.4389,18.4459,18.3968,18.4038,172600.0
2009-11-05 12:15:00,26.25,26.28,26.24,26.28,92100.0,18.4038,18.4249,18.3968,18.4249,92100.0
2009-11-05 12:20:00,26.28,26.3,26.27,26.3,26100.0,18.4249,18.4389,18.4179,18.4389,26100.0
2009-11-05 12:25:00,26.3,26.31,26.25,26.3,123000.0,18.4389,18.4459,18.4038,18.4389,123000.0
2009-11-05 12:30:00,26.3,26.35,26.27,26.29,150300.0,18.4389,18.4739,18.4179,18.4319,150300.0
2009-11-05 12:35:00,26.3,26.32,26.29,26.3,44300.0,18.4389,18.4529,18.4319,18.4389,44300.0
2009-11-05 12:40:00,26.29,26.32,26.28,26.31,94200.0,18.4319,18.4529,18.4249,18.4459,94200.0
2009-11-05 12:45:00,26.31,26.36,26.31,26.36,92100.0,18.4459,18.481,18.4459,18.481,92100.0
2009-11-05 12:50:00,26.36,26.38,26.33,26.33,42100.0,18.481,18.495,18.4599,18.4599,42100.0
2009-11-05 12:55:00,26.33,26.41,26.33,26.4,98600.0,18.4599,18.516,18.4599,18.509,98600.0
2009-11-05 13:00:00,26.4,26.47,26.4,26.44,199000.0,18.509,18.5581,18.509,18.537,199000.0
2009-11-05 13:05:00,26.44,26.45,26.39,26.39,65500.0,18.537,18.5441,18.502,18.502,65500.0
2009-11-05 13:10:00,26.39,26.43,26.37,26.42,37700.0,18.502,18.53,18.488,18.523,37700.0
2009-11-05 13:15:00,26.43,26.44,26.38,26.41,74100.0,18.53,18.537,18.495,18.516,74100.0
2009-11-05 13:20:00,26.41,26.43,26.34,26.35,48500.0,18.516,18.53,18.4669,18.4739,48500.0
2009-11-05 13:25:00,26.36,26.39,26.35,26.36,41900.0,18.481,18.502,18.4739,18.481,41900.0
2009-11-05 13:30:00,26.35,26.39,26.34,26.36,32700.0,18.4739,18.502,18.4669,18.481,32700.0
2009-11-05 13:35:00,26.35,26.37,26.31,26.36,51200.0,18.4739,18.488,18.4459,18.481,51200.0
2009-11-05 13:40:00,26.36,26.37,26.31,26.36,69400.0,18.481,18.488,18.4459,18.481,69400.0
2009-11-05 13:45:00,26.36,26.43,26.36,26.4,80600.0,18.481,18.53,18.481,18.509,80600.0
2009-11-05 13:50:00,26.4,26.41,26.36,26.38,75900.0,18.509,18.516,18.481,18.495,75900.0
2009-11-05 13:55:00,26.38,26.39,26.32,26.32,56100.0,18.495,18.502,18.4529,18.4529,56100.0
2009-11-05 14:00:00,26.32,26.36,26.31,26.33,101000.0,18.4529,18.481,18.4459,18.4599,101000.0
2009-11-05 14:05:00,26.34,26.34,26.29,26.32,65900.0,18.4669,18.4669,18.4319,18.4529,65900.0
2009-11-05 14:10:00,26.31,26.33,26.29,26.32,87400.0,18.4459,18.4599,18.4319,18.4529,87400.0
2009-11-05 14:15:00,26.3,26.34,26.29,26.33,50900.0,18.4389,18.4669,18.4319,18.4599,50900.0
2009-11-05 14:20:00,26.32,26.35,26.29,26.3,91000.0,18.4529,18.4739,18.4319,18.4389,91000.0
2009-11-05 14:25:00,26.3,26.35,26.29,26.3,86300.0,18.4389,18.4739,18.4319,18.4389,86300.0
2009-11-05 14:30:00,26.31,26.36,26.31,26.36,62600.0,18.4459,18.481,18.4459,18.481,62600.0
2009-11-05 14:35:00,26.35,26.36,26.28,26.29,166900.0,18.4739,18.481,18.4249,18.4319,166900.0
2009-11-05 14:40:00,26.28,26.34,26.28,26.34,83600.0,18.4249,18.4669,18.4249,18.4669,83600.0
2009-11-05 14:45:00,26.35,26.43,26.34,26.41,100000.0,18.4739,18.53,18.4669,18.516,100000.0
2009-11-05 14:50:00,26.42,26.51,26.42,26.49,259100.0,18.523,18.5861,18.523,18.5721,259100.0
2009-11-05 14:55:00,26.49,26.52,26.46,26.51,210700.0,18.5721,18.5931,18.5511,18.5861,210700.0
2009-11-05 15:00:00,26.5,26.55,26.49,26.5,203000.0,18.5791,18.6142,18.5721,18.5791,203000.0
2009-11-05 15:05:00,26.5,26.53,26.49,26.51,152200.0,18.5791,18.6001,18.5721,18.5861,152200.0
2009-11-05 15:10:00,26.5,26.52,26.49,26.51,85000.0,18.5791,18.5931,18.5721,18.5861,85000.0
2009-11-05 15:15:00,26.5,26.59,26.49,26.59,156300.0,18.5791,18.6422,18.5721,18.6422,156300.0
2009-11-05 15:20:00,26.59,26.61,26.55,26.58,138500.0,18.6422,18.6562,18.6142,18.6352,138500.0
2009-11-05 15:25:00,26.59,26.62,26.57,26.6,181900.0,18.6422,18.6632,18.6282,18.6492,181900.0
2009-11-05 15:30:00,26.59,26.61,26.53,26.56,142500.0,18.6422,18.6562,18.6001,18.6212,142500.0
2009-11-05 15:35:00,26.57,26.62,26.56,26.61,233100.0,18.6282,18.6632,18.6212,18.6562,233100.0
2009-11-05 15:40:00,26.62,26.64,26.59,26.6,264100.0,18.6632,18.6773,18.6422,18.6492,264100.0
2009-11-05 15:45:00,26.61,26.66,26.59,26.62,334300.0,18.6562,18.6913,18.6422,18.6632,334300.0
2009-11-05 15:50:00,26.61,26.72,26.59,26.72,439400.0,18.6562,18.7333,18.6422,18.7333,439400.0
2009-11-05 15:55:00,26.72,26.78,26.71,26.77,679700.0,18.7333,18.7754,18.7263,18.7684,679700.0
2009-11-06 09:30:00,26.31,26.63,26.2,26.5,285500.0,18.4459,18.6702,18.3688,18.5791,285500.0
2009-11-06 09:35:00,26.5,26.69,26.48,26.65,305500.0,18.5791,18.7123,18.5651,18.6843,305500.0
2009-11-06 09:40:00,26.63,26.79,26.57,26.71,301500.0,18.6702,18.7824,18.6282,18.7263,301500.0
2009-11-06 09:45:00,26.72,26.79,26.71,26.78,203100.0,18.7333,18.7824,18.7263,18.7754,203100.0
2009-11-06 09:50:00,26.77,26.78,26.58,26.6,154200.0,18.7684,18.7754,18.6352,18.6492,154200.0
2009-11-06 09:55:00,26.6,26.71,26.58,26.63,191500.0,18.6492,18.7263,18.6352,18.6702,191500.0
2009-11-06 10:00:00,26.65,26.71,26.58,26.58,161900.0,18.6843,18.7263,18.6352,18.6352,161900.0
2009-11-06 10:05:00,26.59,26.61,26.51,26.53,209300.0,18.6422,18.6562,18.5861,18.6001,209300.0
2009-11-06 10:10:00,26.53,26.59,26.53,26.54,136800.0,18.6001,18.6422,18.6001,18.6071,136800.0
2009-11-06 10:15:00,26.55,26.63,26.51,26.61,137800.0,18.6142,18.6702,18.5861,18.6562,137800.0
2009-11-06 10:20:00,26.61,26.61,26.5,26.51,190500.0,18.6562,18.6562,18.5791,18.5861,190500.0
2009-11-06 10:25:00,26.5,26.53,26.47,26.48,267900.0,18.5791,18.6001,18.5581,18.5651,267900.0
2009-11-06 10:30:00,26.49,26.5,26.45,26.47,194800.0,18.5721,18.5791,18.5441,18.5581,194800.0
2009-11-06 10:35:00,26.48,26.5,26.45,26.47,128100.0,18.5651,18.5791,18.5441,18.5581,128100.0
2009-11-06 10:40:00,26.47,26.5,26.42,26.5,108400.0,18.5581,18.5791,18.523,18.5791,108400.0
2009-11-06 10:45:00,26.49,26.51,26.45,26.49,122000.0,18.5721,18.5861,18.5441,18.5721,122000.0
2009-11-06 10:50:00,26.49,26.58,26.47,26.58,127900.0,18.5721,18.6352,18.5581,18.6352,127900.0
2009-11-06 10:55:00,26.57,26.58,26.52,26.54,71900.0,18.6282,18.6352,18.5931,18.6071,71900.0
2009-11-06 11:00:00,26.54,26.57,26.51,26.55,73600.0,18.6071,18.6282,18.5861,18.6142,73600.0
2009-11-06 11:05:00,26.56,26.62,26.54,26.59,83300.0,18.6212,18.6632,18.6071,18.6422,83300.0
2009-11-06 11:10:00,26.6,26.6,26.53,26.55,87500.0,18.6492,18.6492,18.6001,18.6142,87500.0
2009-11-06 11:15:00,26.56,26.57,26.54,26.56,71300.0,18.6212,18.6282,18.6071,18.6212,71300.0
2009-11-06 11:20:00,26.55,26.57,26.49,26.55,152400.0,18.6142,18.6282,18.5721,18.6142,152400.0
2009-11-06 11:25:00,26.54,26.6,26.52,26.6,140300.0,18.6071,18.6492,18.5931,18.6492,140300.0
2009-11-06 11:30:00,26.6,26.65,26.59,26.63,77800.0,18.6492,18.6843,18.6422,18.6702,77800.0
2009-11-06 11:35:00,26.63,26.67,26.63,26.66,96000.0,18.6702,18.6983,18.6702,18.6913,96000.0
2009-11-06 11:40:00,26.66,26.76,26.65,26.73,99600.0,18.6913,18.7614,18.6843,18.7404,99600.0
2009-11-06 11:45:00,26.72,26.72,26.67,26.67,38100.0,18.7333,18.7333,18.6983,18.6983,38100.0
2009-11-06 11:50:00,26.67,26.7,26.65,26.7,75500.0,18.6983,18.7193,18.6843,18.7193,75500.0
2009-11-06 11:55:00,26.7,26.76,26.66,26.76,99800.0,18.7193,18.7614,18.6913,18.7614,99800.0
2009-11-06 12:00:00,26.75,26.79,26.71,26.71,81900.0,18.7544,18.7824,18.7263,18.7263,81900.0
2009-11-06 12:05:00,26.71,26.74,26.7,26.73,43000.0,18.7263,18.7474,18.7193,18.7404,43000.0
2009-11-06 12:10:00,26.74,26.83,26.74,26.81,65900.0,18.7474,18.8105,18.7474,18.7964,65900.0
2009-11-06 12:15:00,26.8,26.85,26.77,26.78,175700.0,18.7894,18.8245,18.7684,18.7754,175700.0
2009-11-06 12:20:00,26.78,26.82,26.76,26.82,57500.0,18.7754,18.8035,18.7614,18.8035,57500.0
2009-11-06 12:25:00,26.82,26.93,26.8,26.91,119700.0,18.8035,18.8806,18.7894,18.8666,119700.0
2009-11-06 12:30:00,26.93,26.96,26.92,26.95,62400.0,18.8806,18.9016,18.8736,18.8946,62400.0
2009-11-06 12:35:00,26.95,26.97,26.86,26.9,71300.0,18.8946,18.9086,18.8315,18.8595,71300.0
2009-11-06 12:40:00,26.91,26.93,26.78,26.79,74600.0,18.8666,18.8806,18.7754,18.7824,74600.0
2009-11-06 12:45:00,26.79,26.83,26.78,26.8,149700.0,18.7824,18.8105,18.7754,18.7894,149700.0
2009-11-06 12:50:00,26.8,26.87,26.79,26.85,83300.0,18.7894,18.8385,18.7824,18.8245,83300.0
2009-11-06 12:55:00,26.85,26.87,26.83,26.84,74900.0,18.8245,18.8385,18.8105,18.8175,74900.0
2009-11-06 13:00:00,26.84,26.86,26.81,26.82,64500.0,18.8175,18.8315,18.7964,18.8035,64500.0
2009-11-06 13:05:00,26.81,26.86,26.81,26.83,56600.0,18.7964,18.8315,18.7964,18.8105,56600.0
2009-11-06 13:10:00,26.83,26.85,26.81,26.84,44200.0,18.8105,18.8245,18.7964,18.8175,44200.0
2009-11-06 13:15:00,26.83,26.86,26.81,26.84,54300.0,18.8105,18.8315,18.7964,18.8175,54300.0
2009-11-06 13:20:00,26.84,26.86,26.81,26.83,52500.0,18.8175,18.8315,18.7964,18.8105,52500.0
2009-11-06 13:25:00,26.84,26.84,26.8,26.84,120300.0,18.8175,18.8175,18.7894,18.8175,120300.0
2009-11-06 13:30:00,26.83,26.84,26.8,26.83,66000.0,18.8105,18.8175,18.7894,18.8105,66000.0
2009-11-06 13:35:00,26.83,26.83,26.8,26.81,64800.0,18.8105,18.8105,18.7894,18.7964,64800.0
2009-11-06 13:40:00,26.81,26.81,26.76,26.77,89700.0,18.7964,18.7964,18.7614,18.7684,89700.0
2009-11-06 13:45:00,26.77,26.81,26.75,26.76,119400.0,18.7684,18.7964,18.7544,18.7614,119400.0
2009-11-06 13:50:00,26.77,26.77,26.73,26.76,79800.0,18.7684,18.7684,18.7404,18.7614,79800.0
2009-11-06 13:55:00,26.75,26.78,26.75,26.78,70200.0,18.7544,18.7754,18.7544,18.7754,70200.0
2009-11-06 14:00:00,26.78,26.84,26.77,26.79,112200.0,18.7754,18.8175,18.7684,18.7824,112200.0
2009-11-06 14:05:00,26.79,26.82,26.77,26.81,102400.0,18.7824,18.8035,18.7684,18.7964,102400.0
2009-11-06 14:10:00,26.82,26.86,26.79,26.81,106200.0,18.8035,18.8315,18.7824,18.7964,106200.0
2009-11-06 14:15:00,26.81,26.85,26.81,26.83,76900.0,18.7964,18.8245,18.7964,18.8105,76900.0
2009-11-06 14:20:00,26.84,26.89,26.82,26.88,90000.0,18.8175,18.8525,18.8035,18.8455,90000.0
2009-11-06 14:25:00,26.89,26.92,26.88,26.9,64200.0,18.8525,18.8736,18.8455,18.8595,64200.0
2009-11-06 14:30:00,26.9,26.92,26.89,26.91,59000.0,18.8595,18.8736,18.8525,18.8666,59000.0
2009-11-06 14:35:00,26.9,26.97,26.9,26.97,205600.0,18.8595,18.9086,18.8595,18.9086,205600.0
2009-11-06 14:40:00,26.97,27.0,26.95,26.98,178400.0,18.9086,18.9297,18.8946,18.9156,178400.0
2009-11-06 14:45:00,26.97,26.97,26.86,26.89,88700.0,18.9086,18.9086,18.8315,18.8525,88700.0
2009-11-06 14:50:00,26.9,26.91,26.85,26.86,103100.0,18.8595,18.8666,18.8245,18.8315,103100.0
2009-11-06 14:55:00,26.86,26.87,26.79,26.8,59600.0,18.8315,18.8385,18.7824,18.7894,59600.0
2009-11-06 15:00:00,26.79,26.8,26.75,26.75,139000.0,18.7824,18.7894,18.7544,18.7544,139000.0
2009-11-06 15:05:00,26.76,26.79,26.74,26.77,146100.0,18.7614,18.7824,18.7474,18.7684,146100.0
2009-11-06 15:10:00,26.77,26.79,26.76,26.77,150400.0,18.7684,18.7824,18.7614,18.7684,150400.0
2009-11-06 15:15:00,26.77,26.82,26.76,26.82,48700.0,18.7684,18.8035,18.7614,18.8035,48700.0
2009-11-06 15:20:00,26.82,26.86,26.78,26.82,117400.0,18.8035,18.8315,18.7754,18.8035,117400.0
2009-11-06 15:25:00,26.83,26.87,26.81,26.83,73600.0,18.8105,18.8385,18.7964,18.8105,73600.0
2009-11-06 15:30:00,26.84,26.89,26.83,26.88,120500.0,18.8175,18.8525,18.8105,18.8455,120500.0
2009-11-06 15:35:00,26.88,26.89,26.86,26.87,26800.0,18.8455,18.8525,18.8315,18.8385,26800.0
2009-11-06 15:40:00,26.87,26.87,26.87,26.87,0.0,18.8385,18.8385,18.8385,18.8385,0.0
2009-11-06 15:45:00,26.87,26.87,26.87,26.87,0.0,18.8385,18.8385,18.8385,18.8385,0.0
2009-11-06 15:50:00,26.87,26.87,26.87,26.87,0.0,18.8385,18.8385,18.8385,18.8385,0.0
2009-11-06 15:55:00,26.87,26.87,26.87,26.87,0.0,18.8385,18.8385,18.8385,18.8385,0.0
2009-11-09 09:30:00,27.26,27.28,27.06,27.17,140700.0,19.1119,19.126,18.9717,19.0488,140700.0
2009-11-09 09:35:00,27.18,27.23,27.11,27.18,95300.0,19.0559,19.0909,19.0068,19.0559,95300.0
2009-11-09 09:40:00,27.21,27.23,27.08,27.1,96600.0,19.0769,19.0909,18.9857,18.9998,96600.0
2009-11-09 09:45:00,27.11,27.15,27.09,27.11,32700.0,19.0068,19.0348,18.9928,19.0068,32700.0
2009-11-09 09:50:00,27.1,27.19,27.09,27.16,92300.0,18.9998,19.0629,18.9928,19.0418,92300.0
2009-11-09 09:55:00,27.17,27.22,27.12,27.14,114100.0,19.0488,19.0839,19.0138,19.0278,114100.0
2009-11-09 10:00:00,27.14,27.21,27.14,27.18,87100.0,19.0278,19.0769,19.0278,19.0559,87100.0
2009-11-09 10:05:00,27.18,27.24,27.18,27.19,160000.0,19.0559,19.0979,19.0559,19.0629,160000.0
2009-11-09 10:10:00,27.19,27.23,27.15,27.15,77800.0,19.0629,19.0909,19.0348,19.0348,77800.0
2009-11-09 10:15:00,27.15,27.27,27.15,27.19,70500.0,19.0348,19.119,19.0348,19.0629,70500.0
2009-11-09 10:20:00,27.19,27.2,27.11,27.12,100900.0,19.0629,19.0699,19.0068,19.0138,100900.0
2009-11-09 10:25:00,27.11,27.21,27.08,27.2,88400.0,19.0068,19.0769,18.9857,19.0699,88400.0
2009-11-09 10:30:00,27.2,27.26,27.19,27.24,56900.0,19.0699,19.1119,19.0629,19.0979,56900.0
2009-11-09 10:35:00,27.24,27.24,27.19,27.19,90000.0,19.0979,19.0979,19.0629,19.0629,90000.0
2009-11-09 10:40:00,27.19,27.19,27.14,27.16,74500.0,19.0629,19.0629,19.0278,19.0418,74500.0
2009-11-09 10:45:00,27.16,27.18,27.16,27.18,62000.0,19.0418,19.0559,19.0418,19.0559,62000.0
2009-11-09 10:50:00,27.17,27.17,27.08,27.1,111900.0,19.0488,19.0488,18.9857,18.9998,111900.0
2009-11-09 10:55:00,27.1,27.15,27.09,27.12,69900.0,18.9998,19.0348,18.9928,19.0138,69900.0
2009-11-09 11:00:00,27.12,27.14,27.04,27.05,84800.0,19.0138,19.0278,18.9577,18.9647,84800.0
2009-11-09 11:05:00,27.05,27.05,27.01,27.03,124600.0,18.9647,18.9647,18.9367,18.9507,124600.0
2009-11-09 11:10:00,27.04,27.08,27.02,27.06,130500.0,18.9577,18.9857,18.9437,18.9717,130500.0
2009-11-09 11:15:00,27.06,27.1,27.05,27.06,109200.0,18.9717,18.9998,18.9647,18.9717,109200.0
2009-11-09 11:20:00,27.06,27.08,27.05,27.08,44100.0,18.9717,18.9857,18.9647,18.9857,44100.0
2009-11-09 11:25:00,27.08,27.1,27.06,27.09,78300.0,18.9857,18.9998,18.9717,18.9928,78300.0
2009-11-09 11:30:00,27.09,27.14,27.07,27.1,77700.0,18.9928,19.0278,18.9787,18.9998,77700.0
2009-11-09 11:35:00,27.1,27.12,27.03,27.04,133700.0,18.9998,19.0138,18.9507,18.9577,133700.0
2009-11-09 11:40:00,27.04,27.07,27.01,27.02,96200.0,18.9577,18.9787,18.9367,18.9437,96200.0
2009-11-09 11:45:00,27.02,27.05,26.98,27.04,93200.0,18.9437,18.9647,18.9156,18.9577,93200.0
2009-11-09 11:50:00,27.05,27.07,27.02,27.06,40200.0,18.9647,18.9787,18.9437,18.9717,40200.0
2009-11-09 11:55:00,27.05,27.06,27.0,27.0,21500.0,18.9647,18.9717,18.9297,18.9297,21500.0
2009-11-09 12:00:00,27.0,27.03,27.0,27.0,27800.0,18.9297,18.9507,18.9297,18.9297,27800.0
2009-11-09 12:05:00,27.0,27.02,26.98,26.99,50400.0,18.9297,18.9437,18.9156,18.9226,50400.0
2009-11-09 12:10:00,26.99,27.0,26.98,26.98,22400.0,18.9226,18.9297,18.9156,18.9156,22400.0
2009-11-09 12:15:00,26.99,27.08,26.99,27.07,25300.0,18.9226,18.9857,18.9226,18.9787,25300.0
2009-11-09 12:20:00,27.08,27.1,27.06,27.06,36100.0,18.9857,18.9998,18.9717,18.9717,36100.0
2009-11-09 12:25:00,27.06,27.11,27.06,27.09,34300.0,18.9717,19.0068,18.9717,18.9928,34300.0
2009-11-09 12:30:00,27.09,27.12,27.09,27.11,42500.0,18.9928,19.0138,18.9928,19.0068,42500.0
2009-11-09 12:35:00,27.12,27.18,27.12,27.15,74800.0,19.0138,19.0559,19.0138,19.0348,74800.0
2009-11-09 12:40:00,27.15,27.17,27.14,27.15,57200.0,19.0348,19.0488,19.0278,19.0348,57200.0
2009-11-09 12:45:00,27.15,27.15,27.11,27.13,56200.0,19.0348,19.0348,19.0068,19.0208,56200.0
2009-11-09 12:50:00,27.12,27.16,27.12,27.16,65800.0,19.0138,19.0418,19.0138,19.0418,65800.0
2009-11-09 12:55:00,27.15,27.23,27.14,27.23,72900.0,19.0348,19.0909,19.0278,19.0909,72900.0
2009-11-09 13:00:00,27.23,27.23,27.18,27.22,49900.0,19.0909,19.0909,19.0559,19.0839,49900.0
2009-11-09 13:05:00,27.23,27.27,27.2,27.2,57200.0,19.0909,19.119,19.0699,19.0699,57200.0
2009-11-09 13:10:00,27.2,27.21,27.19,27.21,29100.0,19.0699,19.0769,19.0629,19.0769,29100.0
2009-11-09 13:15:00,27.2,27.2,27.15,27.2,54100.0,19.0699,19.0699,19.0348,19.0699,54100.0
2009-11-09 13:20:00,27.19,27.19,27.13,27.13,31600.0,19.0629,19.0629,19.0208,19.0208,31600.0
2009-11-09 13:25:00,27.13,27.14,27.12,27.12,61600.0,19.0208,19.0278,19.0138,19.0138,61600.0
2009-11-09 13:30:00,27.12,27.14,27.12,27.12,84500.0,19.0138,19.0278,19.0138,19.0138,84500.0
2009-11-09 13:35:00,27.12,27.18,27.12,27.18,67500.0,19.0138,19.0559,19.0138,19.0559,67500.0
2009-11-09 13:40:00,27.18,27.18,27.15,27.17,51600.0,19.0559,19.0559,19.0348,19.0488,51600.0
2009-11-09 13:45:00,27.17,27.18,27.12,27.12,127500.0,19.0488,19.0559,19.0138,19.0138,127500.0
2009-11-09 13:50:00,27.13,27.13,27.12,27.12,35100.0,19.0208,19.0208,19.0138,19.0138,35100.0
2009-11-09 13:55:00,27.13,27.15,27.12,27.15,37900.0,19.0208,19.0348,19.0138,19.0348,37900.0
2009-11-09 14:00:00,27.15,27.17,27.14,27.15,44800.0,19.0348,19.0488,19.0278,19.0348,44800.0
2009-11-09 14:05:00,27.16,27.16,27.12,27.13,57600.0,19.0418,19.0418,19.0138,19.0208,57600.0
2009-11-09 14:10:00,27.13,27.16,27.12,27.15,55700.0,19.0208,19.0418,19.0138,19.0348,55700.0
2009-11-09 14:15:00,27.15,27.19,27.14,27.18,61200.0,19.0348,19.0629,19.0278,19.0559,61200.0
2009-11-09 14:20:00,27.18,27.23,27.17,27.22,69100.0,19.0559,19.0909,19.0488,19.0839,69100.0
2009-11-09 14:25:00,27.22,27.24,27.2,27.21,50200.0,19.0839,19.0979,19.0699,19.0769,50200.0
2009-11-09 14:30:00,27.21,27.26,27.2,27.25,42500.0,19.0769,19.1119,19.0699,19.1049,42500.0
2009-11-09 14:35:00,27.25,27.28,27.25,27.27,39300.0,19.1049,19.126,19.1049,19.119,39300.0
2009-11-09 14:40:00,27.27,27.28,27.24,27.25,41900.0,19.119,19.126,19.0979,19.1049,41900.0
2009-11-09 14:45:00,27.24,27.28,27.24,27.27,57100.0,19.0979,19.126,19.0979,19.119,57100.0
2009-11-09 14:50:00,27.27,27.28,27.26,27.27,46800.0,19.119,19.126,19.1119,19.119,46800.0
2009-11-09 14:55:00,27.27,27.3,27.27,27.29,62300.0,19.119,19.14,19.119,19.133,62300.0
2009-11-09 15:00:00,27.29,27.33,27.28,27.28,121600.0,19.133,19.161,19.126,19.126,121600.0
2009-11-09 15:05:00,27.29,27.29,27.25,27.27,78700.0,19.133,19.133,19.1049,19.119,78700.0
2009-11-09 15:10:00,27.26,27.3,27.26,27.3,35200.0,19.1119,19.14,19.1119,19.14,35200.0
2009-11-09 15:15:00,27.3,27.32,27.28,27.3,79700.0,19.14,19.154,19.126,19.14,79700.0
2009-11-09 15:20:00,27.3,27.33,27.28,27.32,105900.0,19.14,19.161,19.126,19.154,105900.0
2009-11-09 15:25:00,27.31,27.31,27.26,27.27,65600.0,19.147,19.147,19.1119,19.119,65600.0
2009-11-09 15:30:00,27.27,27.3,27.24,27.25,124400.0,19.119,19.14,19.0979,19.1049,124400.0
2009-11-09 15:35:00,27.25,27.29,27.22,27.26,120500.0,19.1049,19.133,19.0839,19.1119,120500.0
2009-11-09 15:40:00,27.26,27.3,27.25,27.29,118300.0,19.1119,19.14,19.1049,19.133,118300.0
2009-11-09 15:45:00,27.28,27.38,27.28,27.35,214800.0,19.126,19.1961,19.126,19.175,214800.0
2009-11-09 15:50:00,27.34,27.43,27.34,27.42,290100.0,19.168,19.2311,19.168,19.2241,290100.0
2009-11-09 15:55:00,27.42,27.45,27.4,27.43,590200.0,19.2241,19.2451,19.2101,19.2311,590200.0
2009-11-10 09:30:00,27.34,27.4,27.16,27.21,117600.0,19.168,19.2101,19.0418,19.0769,117600.0
2009-11-10 09:35:00,27.18,27.23,27.1,27.18,78900.0,19.0559,19.0909,18.9998,19.0559,78900.0
2009-11-10 09:40:00,27.18,27.2,27.07,27.13,86800.0,19.0559,19.0699,18.9787,19.0208,86800.0
2009-11-10 09:45:00,27.15,27.24,27.09,27.1,107100.0,19.0348,19.0979,18.9928,18.9998,107100.0
2009-11-10 09:50:00,27.11,27.26,27.1,27.23,107200.0,19.0068,19.1119,18.9998,19.0909,107200.0
2009-11-10 09:55:00,27.23,27.29,27.22,27.27,83000.0,19.0909,19.133,19.0839,19.119,83000.0
2009-11-10 10:00:00,27.27,27.27,27.22,27.23,122900.0,19.119,19.119,19.0839,19.0909,122900.0
2009-11-10 10:05:00,27.22,27.28,27.22,27.26,86400.0,19.0839,19.126,19.0839,19.1119,86400.0
2009-11-10 10:10:00,27.26,27.43,27.25,27.4,212600.0,19.1119,19.2311,19.1049,19.2101,212600.0
2009-11-10 10:15:00,27.41,27.42,27.35,27.35,73700.0,19.2171,19.2241,19.175,19.175,73700.0
2009-11-10 10:20:00,27.35,27.35,27.22,27.23,58100.0,19.175,19.175,19.0839,19.0909,58100.0
2009-11-10 10:25:00,27.22,27.26,27.22,27.25,51100.0,19.0839,19.1119,19.0839,19.1049,51100.0
2009-11-10 10:30:00,27.26,27.3,27.24,27.26,84100.0,19.1119,19.14,19.0979,19.1119,84100.0
2009-11-10 10:35:00,27.26,27.27,27.22,27.22,97700.0,19.1119,19.119,19.0839,19.0839,97700.0
2009-11-10 10:40:00,27.23,27.28,27.2,27.21,84400.0,19.0909,19.126,19.0699,19.0769,84400.0
2009-11-10 10:45:00,27.21,27.22,27.14,27.17,87700.0,19.0769,19.0839,19.0278,19.0488,87700.0
2009-11-10 10:50:00,27.17,27.18,27.08,27.1,102600.0,19.0488,19.0559,18.9857,18.9998,102600.0
2009-11-10 10:55:00,27.1,27.1,27.0,27.0,112800.0,18.9998,18.9998,18.9297,18.9297,112800.0
2009-11-10 11:00:00,27.01,27.01,26.97,26.98,52800.0,18.9367,18.9367,18.9086,18.9156,52800.0
2009-11-10 11:05:00,26.98,26.99,26.92,26.96,152600.0,18.9156,18.9226,18.8736,18.9016,152600.0
2009-11-10 11:10:00,26.97,27.0,26.92,26.95,71300.0,18.9086,18.9297,18.8736,18.8946,71300.0
2009-11-10 11:15:00,26.96,26.96,26.91,26.93,66700.0,18.9016,18.9016,18.8666,18.8806,66700.0
2009-11-10 11:20:00,26.93,26.96,26.9,26.91,37100.0,18.8806,18.9016,18.8595,18.8666,37100.0
2009-11-10 11:25:00,26.91,26.98,26.9,26.93,53500.0,18.8666,18.9156,18.8595,18.8806,53500.0
2009-11-10 11:30:00,26.92,26.94,26.91,26.94,64700.0,18.8736,18.8876,18.8666,18.8876,64700.0
2009-11-10 11:35:00,26.94,27.02,26.94,27.02,78200.0,18.8876,18.9437,18.8876,18.9437,78200.0
2009-11-10 11:40:00,27.02,27.04,27.0,27.04,41400.0,18.9437,18.9577,18.9297,18.9577,41400.0
2009-11-10 11:45:00,27.04,27.04,27.0,27.0,46700.0,18.9577,18.9577,18.9297,18.9297,46700.0
2009-11-10 11:50:00,27.0,27.0,26.93,26.93,46200.0,18.9297,18.9297,18.8806,18.8806,46200.0
2009-11-10 11:55:00,26.93,26.95,26.91,26.91,61100.0,18.8806,18.8946,18.8666,18.8666,61100.0
2009-11-10 12:00:00,26.92,26.93,26.89,26.9,83200.0,18.8736,18.8806,18.8525,18.8595,83200.0
2009-11-10 12:05:00,26.9,26.95,26.89,26.94,67400.0,18.8595,18.8946,18.8525,18.8876,67400.0
2009-11-10 12:10:00,26.94,26.94,26.9,26.93,45500.0,18.8876,18.8876,18.8595,18.8806,45500.0
2009-11-10 12:15:00,26.92,26.94,26.9,26.9,30600.0,18.8736,18.8876,18.8595,18.8595,30600.0
2009-11-10 12:20:00,26.9,26.95,26.9,26.92,74000.0,18.8595,18.8946,18.8595,18.8736,74000.0
2009-11-10 12:25:00,26.92,26.93,26.87,26.89,143800.0,18.8736,18.8806,18.8385,18.8525,143800.0
2009-11-10 12:30:00,26.89,26.93,26.88,26.89,206700.0,18.8525,18.8806,18.8455,18.8525,206700.0
2009-11-10 12:35:00,26.89,26.89,26.84,26.86,83400.0,18.8525,18.8525,18.8175,18.8315,83400.0
2009-11-10 12:40:00,26.86,26.86,26.84,26.84,37000.0,18.8315,18.8315,18.8175,18.8175,37000.0
2009-11-10 12:45:00,26.85,26.88,26.84,26.85,43600.0,18.8245,18.8455,18.8175,18.8245,43600.0
2009-11-10 12:50:00,26.86,26.89,26.86,26.88,28000.0,18.8315,18.8525,18.8315,18.8455,28000.0
2009-11-10 12:55:00,26.89,26.97,26.88,26.96,90300.0,18.8525,18.9086,18.8455,18.9016,90300.0
2009-11-10 13:00:00,26.96,26.97,26.94,26.96,52400.0,18.9016,18.9086,18.8876,18.9016,52400.0
2009-11-10 13:05:00,26.97,26.97,26.9,26.93,29600.0,18.9086,18.9086,18.8595,18.8806,29600.0
2009-11-10 13:10:00,26.92,26.93,26.86,26.86,45200.0,18.8736,18.8806,18.8315,18.8315,45200.0
2009-11-10 13:15:00,26.86,26.9,26.83,26.89,124000.0,18.8315,18.8595,18.8105,18.8525,124000.0
2009-11-10 13:20:00,26.89,26.9,26.86,26.86,23700.0,18.8525,18.8595,18.8315,18.8315,23700.0
2009-11-10 13:25:00,26.86,26.87,26.8,26.83,36200.0,18.8315,18.8385,18.7894,18.8105,36200.0
2009-11-10 13:30:00,26.82,26.84,26.81,26.84,34200.0,18.8035,18.8175,18.7964,18.8175,34200.0
2009-11-10 13:35:00,26.85,26.88,26.82,26.82,32700.0,18.8245,18.8455,18.8035,18.8035,32700.0
2009-11-10 13:40:00,26.82,26.82,26.75,26.79,229300.0,18.8035,18.8035,18.7544,18.7824,229300.0
2009-11-10 13:45:00,26.78,26.78,26.75,26.75,34500.0,18.7754,18.7754,18.7544,18.7544,34500.0
2009-11-10 13:50:00,26.76,26.81,26.75,26.81,37300.0,18.7614,18.7964,18.7544,18.7964,37300.0
2009-11-10 13:55:00,26.8,26.83,26.77,26.83,74600.0,18.7894,18.8105,18.7684,18.8105,74600.0
2009-11-10 14:00:00,26.82,26.84,26.8,26.83,129500.0,18.8035,18.8175,18.7894,18.8105,129500.0
2009-11-10 14:05:00,26.85,26.93,26.84,26.9,60800.0,18.8245,18.8806,18.8175,18.8595,60800.0
2009-11-10 14:10:00,26.9,26.92,26.89,26.89,31300.0,18.8595,18.8736,18.8525,18.8525,31300.0
2009-11-10 14:15:00,26.89,26.91,26.86,26.86,47800.0,18.8525,18.8666,18.8315,18.8315,47800.0
2009-11-10 14:20:00,26.86,26.9,26.85,26.9,40700.0,18.8315,18.8595,18.8245,18.8595,40700.0
2009-11-10 14:25:00,26.9,26.95,26.88,26.93,59700.0,18.8595,18.8946,18.8455,18.8806,59700.0
2009-11-10 14:30:00,26.93,27.01,26.91,26.99,67700.0,18.8806,18.9367,18.8666,18.9226,67700.0
2009-11-10 14:35:00,26.98,27.03,26.97,27.0,50600.0,18.9156,18.9507,18.9086,18.9297,50600.0
2009-11-10 14:40:00,27.0,27.01,26.94,26.97,50700.0,18.9297,18.9367,18.8876,18.9086,50700.0
2009-11-10 14:45:00,26.97,26.98,26.91,26.93,74500.0,18.9086,18.9156,18.8666,18.8806,74500.0
2009-11-10 14:50:00,26.94,26.94,26.91,26.92,38300.0,18.8876,18.8876,18.8666,18.8736,38300.0
2009-11-10 14:55:00,26.91,26.96,26.89,26.92,80200.0,18.8666,18.9016,18.8525,18.8736,80200.0
2009-11-10 15:00:00,26.92,26.92,26.87,26.87,73900.0,18.8736,18.8736,18.8385,18.8385,73900.0
2009-11-10 15:05:00,26.87,26.88,26.87,26.88,28500.0,18.8385,18.8455,18.8385,18.8455,28500.0
2009-11-10 15:10:00,26.87,26.92,26.85,26.9,96700.0,18.8385,18.8736,18.8245,18.8595,96700.0
2009-11-10 15:15:00,26.89,26.97,26.87,26.92,127100.0,18.8525,18.9086,18.8385,18.8736,127100.0
2009-11-10 15:20:00,26.92,26.98,26.9,26.95,111700.0,18.8736,18.9156,18.8595,18.8946,111700.0
2009-11-10 15:25:00,26.94,26.95,26.91,26.94,85500.0,18.8876,18.8946,18.8666,18.8876,85500.0
2009-11-10 15:30:00,26.93,26.94,26.89,26.89,150800.0,18.8806,18.8876,18.8525,18.8525,150800.0
2009-11-10 15:35:00,26.89,26.92,26.87,26.88,106000.0,18.8525,18.8736,18.8385,18.8455,106000.0
2009-11-10 15:40:00,26.87,26.9,26.85,26.88,136500.0,18.8385,18.8595,18.8245,18.8455,136500.0
2009-11-10 15:45:00,26.87,26.9,26.87,26.89,138000.0,18.8385,18.8595,18.8385,18.8525,138000.0
2009-11-10 15:50:00,26.9,26.92,26.87,26.87,303000.0,18.8595,18.8736,18.8385,18.8385,303000.0
2009-11-10 15:55:00,26.88,26.9,26.87,26.9,408100.0,18.8455,18.8595,18.8385,18.8595,408100.0
2009-11-11 09:30:00,27.14,27.29,27.14,27.29,134600.0,19.0278,19.133,19.0278,19.133,134600.0
2009-11-11 09:35:00,27.29,27.32,27.16,27.29,86500.0,19.133,19.154,19.0418,19.133,86500.0
2009-11-11 09:40:00,27.28,27.45,27.28,27.42,122400.0,19.126,19.2451,19.126,19.2241,122400.0
2009-11-11 09:45:00,27.41,27.43,27.33,27.41,72100.0,19.2171,19.2311,19.161,19.2171,72100.0
2009-11-11 09:50:00,27.41,27.42,27.33,27.33,63000.0,19.2171,19.2241,19.161,19.161,63000.0
2009-11-11 09:55:00,27.34,27.5,27.33,27.47,132800.0,19.168,19.2802,19.161,19.2592,132800.0
2009-11-11 10:00:00,27.48,27.55,27.46,27.52,86400.0,19.2662,19.3153,19.2522,19.2942,86400.0
2009-11-11 10:05:00,27.54,27.56,27.5,27.51,99300.0,19.3082,19.3223,19.2802,19.2872,99300.0
2009-11-11 10:10:00,27.52,27.55,27.46,27.53,110900.0,19.2942,19.3153,19.2522,19.3012,110900.0
2009-11-11 10:15:00,27.53,27.59,27.5,27.5,68900.0,19.3012,19.3433,19.2802,19.2802,68900.0
2009-11-11 10:20:00,27.5,27.59,27.48,27.58,168700.0,19.2802,19.3433,19.2662,19.3363,168700.0
2009-11-11 10:25:00,27.58,27.59,27.47,27.51,121300.0,19.3363,19.3433,19.2592,19.2872,121300.0
2009-11-11 10:30:00,27.51,27.59,27.5,27.58,75300.0,19.2872,19.3433,19.2802,19.3363,75300.0
2009-11-11 10:35:00,27.57,27.58,27.5,27.51,79300.0,19.3293,19.3363,19.2802,19.2872,79300.0
2009-11-11 10:40:00,27.5,27.59,27.5,27.52,192900.0,19.2802,19.3433,19.2802,19.2942,192900.0
2009-11-11 10:45:00,27.53,27.56,27.47,27.56,134900.0,19.3012,19.3223,19.2592,19.3223,134900.0
2009-11-11 10:50:00,27.56,27.56,27.44,27.47,153500.0,19.3223,19.3223,19.2381,19.2592,153500.0
2009-11-11 10:55:00,27.47,27.48,27.4,27.44,91700.0,19.2592,19.2662,19.2101,19.2381,91700.0
2009-11-11 11:00:00,27.44,27.52,27.42,27.49,60600.0,19.2381,19.2942,19.2241,19.2732,60600.0
2009-11-11 11:05:00,27.49,27.53,27.44,27.46,79700.0,19.2732,19.3012,19.2381,19.2522,79700.0
2009-11-11 11:10:00,27.45,27.48,27.4,27.47,98000.0,19.2451,19.2662,19.2101,19.2592,98000.0
2009-11-11 11:15:00,27.46,27.47,27.36,27.45,108900.0,19.2522,19.2592,19.182,19.2451,108900.0
2009-11-11 11:20:00,27.45,27.48,27.43,27.46,65700.0,19.2451,19.2662,19.2311,19.2522,65700.0
2009-11-11 11:25:00,27.46,27.48,27.4,27.48,89100.0,19.2522,19.2662,19.2101,19.2662,89100.0
2009-11-11 11:30:00,27.48,27.49,27.41,27.44,63700.0,19.2662,19.2732,19.2171,19.2381,63700.0
2009-11-11 11:35:00,27.45,27.53,27.42,27.5,43800.0,19.2451,19.3012,19.2241,19.2802,43800.0
2009-11-11 11:40:00,27.5,27.54,27.49,27.52,29100.0,19.2802,19.3082,19.2732,19.2942,29100.0
2009-11-11 11:45:00,27.51,27.54,27.49,27.51,39100.0,19.2872,19.3082,19.2732,19.2872,39100.0
2009-11-11 11:50:00,27.52,27.52,27.36,27.4,178100.0,19.2942,19.2942,19.182,19.2101,178100.0
2009-11-11 11:55:00,27.4,27.43,27.35,27.38,71800.0,19.2101,19.2311,19.175,19.1961,71800.0
2009-11-11 12:00:00,27.38,27.42,27.36,27.41,38900.0,19.1961,19.2241,19.182,19.2171,38900.0
2009-11-11 12:05:00,27.42,27.43,27.34,27.35,68300.0,19.2241,19.2311,19.168,19.175,68300.0
2009-11-11 12:10:00,27.35,27.42,27.34,27.4,32700.0,19.175,19.2241,19.168,19.2101,32700.0
2009-11-11 12:15:00,27.39,27.4,27.34,27.38,72100.0,19.2031,19.2101,19.168,19.1961,72100.0
2009-11-11 12:20:00,27.38,27.38,27.34,27.35,99600.0,19.1961,19.1961,19.168,19.175,99600.0
2009-11-11 12:25:00,27.35,27.42,27.34,27.42,46100.0,19.175,19.2241,19.168,19.2241,46100.0
2009-11-11 12:30:00,27.43,27.46,27.42,27.44,122400.0,19.2311,19.2522,19.2241,19.2381,122400.0
2009-11-11 12:35:00,27.43,27.5,27.43,27.49,75800.0,19.2311,19.2802,19.2311,19.2732,75800.0
2009-11-11 12:40:00,27.49,27.51,27.4,27.42,142100.0,19.2732,19.2872,19.2101,19.2241,142100.0
2009-11-11 12:45:00,27.43,27.5,27.4,27.43,108200.0,19.2311,19.2802,19.2101,19.2311,108200.0
2009-11-11 12:50:00,27.43,27.45,27.42,27.44,34300.0,19.2311,19.2451,19.2241,19.2381,34300.0
2009-11-11 12:55:00,27.45,27.45,27.38,27.45,45900.0,19.2451,19.2451,19.1961,19.2451,45900.0
2009-11-11 13:00:00,27.45,27.45,27.4,27.44,25200.0,19.2451,19.2451,19.2101,19.2381,25200.0
2009-11-11 13:05:00,27.44,27.49,27.43,27.49,37800.0,19.2381,19.2732,19.2311,19.2732,37800.0
2009-11-11 13:10:00,27.49,27.53,27.49,27.52,66700.0,19.2732,19.3012,19.2732,19.2942,66700.0
2009-11-11 13:15:00,27.53,27.54,27.52,27.54,20700.0,19.3012,19.3082,19.2942,19.3082,20700.0
2009-11-11 13:20:00,27.54,27.59,27.53,27.58,48300.0,19.3082,19.3433,19.3012,19.3363,48300.0
2009-11-11 13:25:00,27.57,27.58,27.57,27.57,44900.0,19.3293,19.3363,19.3293,19.3293,44900.0
2009-11-11 13:30:00,27.57,27.64,27.57,27.61,101200.0,19.3293,19.3784,19.3293,19.3573,101200.0
2009-11-11 13:35:00,27.6,27.61,27.51,27.51,45800.0,19.3503,19.3573,19.2872,19.2872,45800.0
2009-11-11 13:40:00,27.51,27.52,27.41,27.41,58700.0,19.2872,19.2942,19.2171,19.2171,58700.0
2009-11-11 13:45:00,27.41,27.46,27.39,27.39,103800.0,19.2171,19.2522,19.2031,19.2031,103800.0
2009-11-11 13:50:00,27.39,27.44,27.38,27.44,91400.0,19.2031,19.2381,19.1961,19.2381,91400.0
2009-11-11 13:55:00,27.44,27.5,27.42,27.44,54600.0,19.2381,19.2802,19.2241,19.2381,54600.0
2009-11-11 14:00:00,27.44,27.46,27.42,27.44,57900.0,19.2381,19.2522,19.2241,19.2381,57900.0
2009-11-11 14:05:00,27.44,27.46,27.43,27.44,90400.0,19.2381,19.2522,19.2311,19.2381,90400.0
2009-11-11 14:10:00,27.44,27.45,27.44,27.45,64000.0,19.2381,19.2451,19.2381,19.2451,64000.0
2009-11-11 14:15:00,27.44,27.46,27.43,27.44,92400.0,19.2381,19.2522,19.2311,19.2381,92400.0
2009-11-11 14:20:00,27.45,27.45,27.37,27.38,42500.0,19.2451,19.2451,19.1891,19.1961,42500.0
2009-11-11 14:25:00,27.38,27.4,27.37,27.38,72900.0,19.1961,19.2101,19.1891,19.1961,72900.0
2009-11-11 14:30:00,27.39,27.44,27.38,27.42,63100.0,19.2031,19.2381,19.1961,19.2241,63100.0
2009-11-11 14:35:00,27.42,27.44,27.42,27.44,35000.0,19.2241,19.2381,19.2241,19.2381,35000.0
2009-11-11 14:40:00,27.43,27.44,27.38,27.38,108500.0,19.2311,19.2381,19.1961,19.1961,108500.0
2009-11-11 14:45:00,27.38,27.45,27.37,27.45,131200.0,19.1961,19.2451,19.1891,19.2451,131200.0
2009-11-11 14:50:00,27.45,27.5,27.44,27.48,57900.0,19.2451,19.2802,19.2381,19.2662,57900.0
2009-11-11 14:55:00,27.49,27.5,27.48,27.48,79900.0,19.2732,19.2802,19.2662,19.2662,79900.0
2009-11-11 15:00:00,27.49,27.54,27.48,27.52,66600.0,19.2732,19.3082,19.2662,19.2942,66600.0
2009-11-11 15:05:00,27.53,27.53,27.51,27.51,65400.0,19.3012,19.3012,19.2872,19.2872,65400.0
2009-11-11 15:10:00,27.52,27.52,27.49,27.5,175800.0,19.2942,19.2942,19.2732,19.2802,175800.0
2009-11-11 15:15:00,27.5,27.51,27.45,27.48,94000.0,19.2802,19.2872,19.2451,19.2662,94000.0
2009-11-11 15:20:00,27.48,27.5,27.45,27.47,72100.0,19.2662,19.2802,19.2451,19.2592,72100.0
2009-11-11 15:25:00,27.46,27.52,27.46,27.52,102600.0,19.2522,19.2942,19.2522,19.2942,102600.0
2009-11-11 15:30:00,27.52,27.57,27.5,27.54,162000.0,19.2942,19.3293,19.2802,19.3082,162000.0
2009-11-11 15:35:00,27.53,27.55,27.53,27.55,157900.0,19.3012,19.3153,19.3012,19.3153,157900.0
2009-11-11 15:40:00,27.55,27.55,27.48,27.48,179700.0,19.3153,19.3153,19.2662,19.2662,179700.0
2009-11-11 15:45:00,27.48,27.51,27.44,27.5,205500.0,19.2662,19.2872,19.2381,19.2802,205500.0
2009-11-11 15:50:00,27.5,27.51,27.46,27.48,284200.0,19.2802,19.2872,19.2522,19.2662,284200.0
2009-11-11 15:55:00,27.49,27.54,27.47,27.54,490100.0,19.2732,19.3082,19.2592,19.3082,490100.0
2009-11-12 09:30:00,27.46,27.6,27.41,27.56,287500.0,19.2522,19.3503,19.2171,19.3223,287500.0
2009-11-12 09:35:00,27.55,27.61,27.53,27.56,86700.0,19.3153,19.3573,19.3012,19.3223,86700.0
2009-11-12 09:40:00,27.55,27.63,27.5,27.56,166100.0,19.3153,19.3713,19.2802,19.3223,166100.0
2009-11-12 09:45:00,27.57,27.73,27.53,27.68,206500.0,19.3293,19.4415,19.3012,19.4064,206500.0
2009-11-12 09:50:00,27.68,27.84,27.66,27.83,172500.0,19.4064,19.5186,19.3924,19.5116,172500.0
2009-11-12 09:55:00,27.83,27.95,27.82,27.86,175100.0,19.5116,19.5957,19.5046,19.5326,175100.0
2009-11-12 10:00:00,27.86,27.96,27.84,27.91,211000.0,19.5326,19.6027,19.5186,19.5677,211000.0
2009-11-12 10:05:00,27.92,27.95,27.83,27.85,400300.0,19.5747,19.5957,19.5116,19.5256,400300.0
2009-11-12 10:10:00,27.85,27.87,27.76,27.85,162200.0,19.5256,19.5396,19.4625,19.5256,162200.0
2009-11-12 10:15:00,27.85,27.9,27.82,27.84,78300.0,19.5256,19.5606,19.5046,19.5186,78300.0
2009-11-12 10:20:00,27.83,27.94,27.83,27.93,224200.0,19.5116,19.5887,19.5116,19.5817,224200.0
2009-11-12 10:25:00,27.93,27.97,27.9,27.95,95600.0,19.5817,19.6097,19.5606,19.5957,95600.0
2009-11-12 10:30:00,27.96,28.0,27.92,27.98,133500.0,19.6027,19.6308,19.5747,19.6167,133500.0
2009-11-12 10:35:00,27.98,28.03,27.95,27.97,212300.0,19.6167,19.6518,19.5957,19.6097,212300.0
2009-11-12 10:40:00,27.98,28.06,27.93,28.05,98400.0,19.6167,19.6728,19.5817,19.6658,98400.0
2009-11-12 10:45:00,28.05,28.09,28.01,28.08,143000.0,19.6658,19.6939,19.6378,19.6868,143000.0
2009-11-12 10:50:00,28.08,28.13,28.01,28.02,183300.0,19.6868,19.7219,19.6378,19.6448,183300.0
2009-11-12 10:55:00,28.02,28.06,27.96,28.06,141100.0,19.6448,19.6728,19.6027,19.6728,141100.0
2009-11-12 11:00:00,28.05,28.07,27.95,28.01,138500.0,19.6658,19.6798,19.5957,19.6378,138500.0
2009-11-12 11:05:00,28.0,28.0,27.91,27.92,67200.0,19.6308,19.6308,19.5677,19.5747,67200.0
2009-11-12 11:10:00,27.91,27.94,27.79,27.81,118400.0,19.5677,19.5887,19.4835,19.4975,118400.0
2009-11-12 11:15:00,27.8,27.86,27.77,27.85,96100.0,19.4905,19.5326,19.4695,19.5256,96100.0
2009-11-12 11:20:00,27.84,27.85,27.78,27.83,102000.0,19.5186,19.5256,19.4765,19.5116,102000.0
2009-11-12 11:25:00,27.83,27.83,27.73,27.77,76600.0,19.5116,19.5116,19.4415,19.4695,76600.0
2009-11-12 11:30:00,27.76,27.76,27.64,27.67,96600.0,19.4625,19.4625,19.3784,19.3994,96600.0
2009-11-12 11:35:00,27.67,27.79,27.64,27.79,99200.0,19.3994,19.4835,19.3784,19.4835,99200.0
2009-11-12 11:40:00,27.79,27.91,27.78,27.88,110300.0,19.4835,19.5677,19.4765,19.5466,110300.0
2009-11-12 11:45:00,27.87,27.89,27.82,27.83,58500.0,19.5396,19.5536,19.5046,19.5116,58500.0
2009-11-12 11:50:00,27.83,27.85,27.78,27.84,105000.0,19.5116,19.5256,19.4765,19.5186,105000.0
2009-11-12 11:55:00,27.83,27.89,27.8,27.88,93700.0,19.5116,19.5536,19.4905,19.5466,93700.0
2009-11-12 12:00:00,27.89,27.98,27.89,27.95,85000.0,19.5536,19.6167,19.5536,19.5957,85000.0
2009-11-12 12:05:00,27.94,27.95,27.89,27.95,63500.0,19.5887,19.5957,19.5536,19.5957,63500.0
2009-11-12 12:10:00,27.95,27.98,27.92,27.98,82100.0,19.5957,19.6167,19.5747,19.6167,82100.0
2009-11-12 12:15:00,27.98,28.0,27.95,27.95,72200.0,19.6167,19.6308,19.5957,19.5957,72200.0
2009-11-12 12:20:00,27.96,27.96,27.88,27.89,55700.0,19.6027,19.6027,19.5466,19.5536,55700.0
2009-11-12 12:25:00,27.89,27.9,27.87,27.87,36700.0,19.5536,19.5606,19.5396,19.5396,36700.0
2009-11-12 12:30:00,27.87,27.88,27.8,27.8,60000.0,19.5396,19.5466,19.4905,19.4905,60000.0
2009-11-12 12:35:00,27.81,27.84,27.79,27.82,59000.0,19.4975,19.5186,19.4835,19.5046,59000.0
2009-11-12 12:40:00,27.83,27.86,27.81,27.81,58700.0,19.5116,19.5326,19.4975,19.4975,58700.0
2009-11-12 12:45:00,27.8,27.84,27.8,27.82,38300.0,19.4905,19.5186,19.4905,19.5046,38300.0
2009-11-12 12:50:00,27.82,27.9,27.82,27.85,51200.0,19.5046,19.5606,19.5046,19.5256,51200.0
2009-11-12 12:55:00,27.86,27.88,27.82,27.83,75400.0,19.5326,19.5466,19.5046,19.5116,75400.0
2009-11-12 13:00:00,27.83,27.84,27.77,27.78,54200.0,19.5116,19.5186,19.4695,19.4765,54200.0
2009-11-12 13:05:00,27.78,27.79,27.75,27.78,133100.0,19.4765,19.4835,19.4555,19.4765,133100.0
2009-11-12 13:10:00,27.78,27.79,27.72,27.73,59900.0,19.4765,19.4835,19.4344,19.4415,59900.0
2009-11-12 13:15:00,27.74,27.83,27.73,27.79,71800.0,19.4485,19.5116,19.4415,19.4835,71800.0
2009-11-12 13:20:00,27.79,27.8,27.75,27.78,43400.0,19.4835,19.4905,19.4555,19.4765,43400.0
2009-11-12 13:25:00,27.78,27.78,27.73,27.75,42100.0,19.4765,19.4765,19.4415,19.4555,42100.0
2009-11-12 13:30:00,27.75,27.84,27.75,27.83,84400.0,19.4555,19.5186,19.4555,19.5116,84400.0
2009-11-12 13:35:00,27.83,27.85,27.83,27.84,51900.0,19.5116,19.5256,19.5116,19.5186,51900.0
2009-11-12 13:40:00,27.84,27.84,27.77,27.78,50900.0,19.5186,19.5186,19.4695,19.4765,50900.0
2009-11-12 13:45:00,27.78,27.88,27.78,27.83,68000.0,19.4765,19.5466,19.4765,19.5116,68000.0
2009-11-12 13:50:00,27.83,27.83,27.8,27.83,49900.0,19.5116,19.5116,19.4905,19.5116,49900.0
2009-11-12 13:55:00,27.82,27.82,27.78,27.81,41600.0,19.5046,19.5046,19.4765,19.4975,41600.0
2009-11-12 14:00:00,27.82,27.82,27.77,27.79,77400.0,19.5046,19.5046,19.4695,19.4835,77400.0
2009-11-12 14:05:00,27.79,27.82,27.73,27.73,90300.0,19.4835,19.5046,19.4415,19.4415,90300.0
2009-11-12 14:10:00,27.73,27.76,27.69,27.76,83200.0,19.4415,19.4625,19.4134,19.4625,83200.0
2009-11-12 14:15:00,27.76,27.76,27.7,27.71,87200.0,19.4625,19.4625,19.4204,19.4274,87200.0
2009-11-12 14:20:00,27.72,27.74,27.68,27.69,78900.0,19.4344,19.4485,19.4064,19.4134,78900.0
2009-11-12 14:25:00,27.68,27.7,27.66,27.66,55300.0,19.4064,19.4204,19.3924,19.3924,55300.0
2009-11-12 14:30:00,27.66,27.69,27.64,27.65,154600.0,19.3924,19.4134,19.3784,19.3854,154600.0
2009-11-12 14:35:00,27.64,27.65,27.58,27.59,83100.0,19.3784,19.3854,19.3363,19.3433,83100.0
2009-11-12 14:40:00,27.59,27.62,27.59,27.6,113000.0,19.3433,19.3643,19.3433,19.3503,113000.0
2009-11-12 14:45:00,27.59,27.61,27.47,27.47,173800.0,19.3433,19.3573,19.2592,19.2592,173800.0
2009-11-12 14:50:00,27.47,27.48,27.44,27.46,143500.0,19.2592,19.2662,19.2381,19.2522,143500.0
2009-11-12 14:55:00,27.46,27.49,27.41,27.41,88800.0,19.2522,19.2732,19.2171,19.2171,88800.0
2009-11-12 15:00:00,27.41,27.46,27.36,27.37,189200.0,19.2171,19.2522,19.182,19.1891,189200.0
2009-11-12 15:05:00,27.37,27.42,27.36,27.38,152800.0,19.1891,19.2241,19.182,19.1961,152800.0
2009-11-12 15:10:00,27.38,27.44,27.35,27.44,185700.0,19.1961,19.2381,19.175,19.2381,185700.0
2009-11-12 15:15:00,27.44,27.48,27.41,27.47,159900.0,19.2381,19.2662,19.2171,19.2592,159900.0
2009-11-12 15:20:00,27.47,27.48,27.43,27.45,132800.0,19.2592,19.2662,19.2311,19.2451,132800.0
2009-11-12 15:25:00,27.45,27.45,27.36,27.38,230000.0,19.2451,19.2451,19.182,19.1961,230000.0
2009-11-12 15:30:00,27.38,27.46,27.37,27.45,253700.0,19.1961,19.2522,19.1891,19.2451,253700.0
2009-11-12 15:35:00,27.44,27.45,27.3,27.3,232500.0,19.2381,19.2451,19.14,19.14,232500.0
2009-11-12 15:40:00,27.31,27.34,27.28,27.31,319000.0,19.147,19.168,19.126,19.147,319000.0
2009-11-12 15:45:00,27.31,27.37,27.29,27.29,276600.0,19.147,19.1891,19.133,19.133,276600.0
2009-11-12 15:50:00,27.29,27.31,27.26,27.31,523200.0,19.133,19.147,19.1119,19.147,523200.0
2009-11-12 15:55:00,27.31,27.31,27.25,27.25,676400.0,19.147,19.147,19.1049,19.1049,676400.0
2009-11-13 09:30:00,27.41,27.41,27.1,27.25,248900.0,19.2171,19.2171,18.9998,19.1049,248900.0
2009-11-13 09:35:00,27.24,27.29,27.15,27.24,59200.0,19.0979,19.133,19.0348,19.0979,59200.0
2009-11-13 09:40:00,27.24,27.27,27.14,27.24,245200.0,19.0979,19.119,19.0278,19.0979,245200.0
2009-11-13 09:45:00,27.24,27.35,27.23,27.3,128100.0,19.0979,19.175,19.0909,19.14,128100.0
2009-11-13 09:50:00,27.32,27.37,27.25,27.26,94700.0,19.154,19.1891,19.1049,19.1119,94700.0
2009-11-13 09:55:00,27.26,27.3,27.13,27.2,250400.0,19.1119,19.14,19.0208,19.0699,250400.0
2009-11-13 10:00:00,27.2,27.23,27.15,27.21,88800.0,19.0699,19.0909,19.0348,19.0769,88800.0
2009-11-13 10:05:00,27.21,27.27,27.17,27.22,60000.0,19.0769,19.119,19.0488,19.0839,60000.0
2009-11-13 10:10:00,27.23,27.28,27.2,27.26,28400.0,19.0909,19.126,19.0699,19.1119,28400.0
2009-11-13 10:15:00,27.26,27.33,27.22,27.26,56500.0,19.1119,19.161,19.0839,19.1119,56500.0
2009-11-13 10:20:00,27.27,27.4,27.26,27.31,235100.0,19.119,19.2101,19.1119,19.147,235100.0
2009-11-13 10:25:00,27.31,27.37,27.3,27.32,41200.0,19.147,19.1891,19.14,19.154,41200.0
2009-11-13 10:30:00,27.31,27.34,27.22,27.27,103000.0,19.147,19.168,19.0839,19.119,103000.0
2009-11-13 10:35:00,27.27,27.35,27.27,27.33,56500.0,19.119,19.175,19.119,19.161,56500.0
2009-11-13 10:40:00,27.33,27.37,27.3,27.33,83500.0,19.161,19.1891,19.14,19.161,83500.0
2009-11-13 10:45:00,27.33,27.4,27.32,27.39,71400.0,19.161,19.2101,19.154,19.2031,71400.0
2009-11-13 10:50:00,27.4,27.48,27.39,27.42,122900.0,19.2101,19.2662,19.2031,19.2241,122900.0
2009-11-13 10:55:00,27.41,27.42,27.32,27.33,66700.0,19.2171,19.2241,19.154,19.161,66700.0
2009-11-13 11:00:00,27.33,27.44,27.32,27.42,87800.0,19.161,19.2381,19.154,19.2241,87800.0
2009-11-13 11:05:00,27.42,27.44,27.41,27.43,40400.0,19.2241,19.2381,19.2171,19.2311,40400.0
2009-11-13 11:10:00,27.43,27.43,27.39,27.41,92700.0,19.2311,19.2311,19.2031,19.2171,92700.0
2009-11-13 11:15:00,27.4,27.44,27.39,27.44,52400.0,19.2101,19.2381,19.2031,19.2381,52400.0
2009-11-13 11:20:00,27.43,27.44,27.39,27.42,39400.0,19.2311,19.2381,19.2031,19.2241,39400.0
2009-11-13 11:25:00,27.41,27.49,27.41,27.43,90500.0,19.2171,19.2732,19.2171,19.2311,90500.0
2009-11-13 11:30:00,27.43,27.45,27.4,27.4,30700.0,19.2311,19.2451,19.2101,19.2101,30700.0
2009-11-13 11:35:00,27.4,27.48,27.4,27.45,64800.0,19.2101,19.2662,19.2101,19.2451,64800.0
2009-11-13 11:40:00,27.45,27.5,27.41,27.46,145200.0,19.2451,19.2802,19.2171,19.2522,145200.0
2009-11-13 11:45:00,27.45,27.45,27.43,27.44,47700.0,19.2451,19.2451,19.2311,19.2381,47700.0
2009-11-13 11:50:00,27.43,27.44,27.42,27.42,24000.0,19.2311,19.2381,19.2241,19.2241,24000.0
2009-11-13 11:55:00,27.42,27.47,27.42,27.45,96100.0,19.2241,19.2592,19.2241,19.2451,96100.0
2009-11-13 12:00:00,27.45,27.53,27.44,27.5,57200.0,19.2451,19.3012,19.2381,19.2802,57200.0
2009-11-13 12:05:00,27.5,27.5,27.47,27.47,35300.0,19.2802,19.2802,19.2592,19.2592,35300.0
2009-11-13 12:10:00,27.46,27.55,27.46,27.52,97100.0,19.2522,19.3153,19.2522,19.2942,97100.0
2009-11-13 12:15:00,27.52,27.6,27.52,27.56,95000.0,19.2942,19.3503,19.2942,19.3223,95000.0
2009-11-13 12:20:00,27.55,27.59,27.55,27.58,58000.0,19.3153,19.3433,19.3153,19.3363,58000.0
2009-11-13 12:25:00,27.58,27.63,27.55,27.59,85300.0,19.3363,19.3713,19.3153,19.3433,85300.0
2009-11-13 12:30:00,27.6,27.63,27.59,27.6,69300.0,19.3503,19.3713,19.3433,19.3503,69300.0
2009-11-13 12:35:00,27.6,27.6,27.54,27.55,58300.0,19.3503,19.3503,19.3082,19.3153,58300.0
2009-11-13 12:40:00,27.55,27.55,27.48,27.48,45300.0,19.3153,19.3153,19.2662,19.2662,45300.0
2009-11-13 12:45:00,27.48,27.52,27.48,27.5,51700.0,19.2662,19.2942,19.2662,19.2802,51700.0
2009-11-13 12:50:00,27.51,27.52,27.49,27.5,41100.0,19.2872,19.2942,19.2732,19.2802,41100.0
2009-11-13 12:55:00,27.49,27.53,27.49,27.51,29600.0,19.2732,19.3012,19.2732,19.2872,29600.0
2009-11-13 13:00:00,27.51,27.55,27.5,27.51,79900.0,19.2872,19.3153,19.2802,19.2872,79900.0
2009-11-13 13:05:00,27.51,27.54,27.5,27.52,57400.0,19.2872,19.3082,19.2802,19.2942,57400.0
2009-11-13 13:10:00,27.52,27.53,27.5,27.5,43100.0,19.2942,19.3012,19.2802,19.2802,43100.0
2009-11-13 13:15:00,27.5,27.52,27.5,27.51,44700.0,19.2802,19.2942,19.2802,19.2872,44700.0
2009-11-13 13:20:00,27.52,27.55,27.5,27.54,84700.0,19.2942,19.3153,19.2802,19.3082,84700.0
2009-11-13 13:25:00,27.54,27.56,27.53,27.55,64000.0,19.3082,19.3223,19.3012,19.3153,64000.0
2009-11-13 13:30:00,27.56,27.56,27.53,27.55,51000.0,19.3223,19.3223,19.3012,19.3153,51000.0
2009-11-13 13:35:00,27.55,27.56,27.53,27.53,56900.0,19.3153,19.3223,19.3012,19.3012,56900.0
2009-11-13 13:40:00,27.54,27.54,27.52,27.52,16700.0,19.3082,19.3082,19.2942,19.2942,16700.0
2009-11-13 13:45:00,27.51,27.51,27.49,27.5,61800.0,19.2872,19.2872,19.2732,19.2802,61800.0
2009-11-13 13:50:00,27.5,27.5,27.46,27.49,73200.0,19.2802,19.2802,19.2522,19.2732,73200.0
2009-11-13 13:55:00,27.49,27.5,27.47,27.49,42200.0,19.2732,19.2802,19.2592,19.2732,42200.0
2009-11-13 14:00:00,27.49,27.53,27.48,27.52,49600.0,19.2732,19.3012,19.2662,19.2942,49600.0
2009-11-13 14:05:00,27.52,27.52,27.5,27.5,64300.0,19.2942,19.2942,19.2802,19.2802,64300.0
2009-11-13 14:10:00,27.51,27.51,27.49,27.5,70100.0,19.2872,19.2872,19.2732,19.2802,70100.0
2009-11-13 14:15:00,27.51,27.53,27.5,27.5,46800.0,19.2872,19.3012,19.2802,19.2802,46800.0
2009-11-13 14:20:00,27.5,27.51,27.43,27.45,102900.0,19.2802,19.2872,19.2311,19.2451,102900.0
2009-11-13 14:25:00,27.46,27.47,27.4,27.41,53000.0,19.2522,19.2592,19.2101,19.2171,53000.0
2009-11-13 14:30:00,27.42,27.42,27.36,27.36,109000.0,19.2241,19.2241,19.182,19.182,109000.0
2009-11-13 14:35:00,27.36,27.39,27.33,27.37,92900.0,19.182,19.2031,19.161,19.1891,92900.0
2009-11-13 14:40:00,27.37,27.44,27.36,27.39,86500.0,19.1891,19.2381,19.182,19.2031,86500.0
2009-11-13 14:45:00,27.39,27.43,27.38,27.42,34800.0,19.2031,19.2311,19.1961,19.2241,34800.0
2009-11-13 14:50:00,27.41,27.42,27.37,27.4,83700.0,19.2171,19.2241,19.1891,19.2101,83700.0
2009-11-13 14:55:00,27.4,27.43,27.31,27.33,101200.0,19.2101,19.2311,19.147,19.161,101200.0
2009-11-13 15:00:00,27.32,27.38,27.29,27.36,70700.0,19.154,19.1961,19.133,19.182,70700.0
2009-11-13 15:05:00,27.36,27.42,27.36,27.42,95700.0,19.182,19.2241,19.182,19.2241,95700.0
2009-11-13 15:10:00,27.42,27.43,27.37,27.41,89100.0,19.2241,19.2311,19.1891,19.2171,89100.0
2009-11-13 15:15:00,27.41,27.41,27.36,27.36,93900.0,19.2171,19.2171,19.182,19.182,93900.0
2009-11-13 15:20:00,27.36,27.37,27.34,27.34,94100.0,19.182,19.1891,19.168,19.168,94100.0
2009-11-13 15:25:00,27.35,27.38,27.34,27.38,184700.0,19.175,19.1961,19.168,19.1961,184700.0
2009-11-13 15:30:00,27.37,27.43,27.36,27.42,124700.0,19.1891,19.2311,19.182,19.2241,124700.0
2009-11-13 15:35:00,27.44,27.46,27.4,27.4,139400.0,19.2381,19.2522,19.2101,19.2101,139400.0
2009-11-13 15:40:00,27.4,27.46,27.4,27.46,182900.0,19.2101,19.2522,19.2101,19.2522,182900.0
2009-11-13 15:45:00,27.46,27.48,27.41,27.46,190700.0,19.2522,19.2662,19.2171,19.2522,190700.0
2009-11-13 15:50:00,27.45,27.46,27.42,27.45,270100.0,19.2451,19.2522,19.2241,19.2451,270100.0
2009-11-13 15:55:00,27.45,27.49,27.44,27.47,356500.0,19.2451,19.2732,19.2381,19.2592,356500.0
2009-11-16 09:30:00,27.81,27.83,27.6,27.73,155800.0,19.4975,19.5116,19.3503,19.4415,155800.0
2009-11-16 09:35:00,27.72,27.78,27.69,27.7,130400.0,19.4344,19.4765,19.4134,19.4204,130400.0
2009-11-16 09:40:00,27.71,27.83,27.71,27.83,219900.0,19.4274,19.5116,19.4274,19.5116,219900.0
2009-11-16 09:45:00,27.83,27.84,27.71,27.73,176900.0,19.5116,19.5186,19.4274,19.4415,176900.0
2009-11-16 09:50:00,27.74,27.77,27.67,27.67,154700.0,19.4485,19.4695,19.3994,19.3994,154700.0
2009-11-16 09:55:00,27.67,27.69,27.54,27.54,288400.0,19.3994,19.4134,19.3082,19.3082,288400.0
2009-11-16 10:00:00,27.54,27.6,27.52,27.56,237000.0,19.3082,19.3503,19.2942,19.3223,237000.0
2009-11-16 10:05:00,27.57,27.67,27.56,27.61,324000.0,19.3293,19.3994,19.3223,19.3573,324000.0
2009-11-16 10:10:00,27.62,27.65,27.56,27.56,157100.0,19.3643,19.3854,19.3223,19.3223,157100.0
2009-11-16 10:15:00,27.56,27.59,27.52,27.57,108800.0,19.3223,19.3433,19.2942,19.3293,108800.0
2009-11-16 10:20:00,27.56,27.57,27.48,27.52,134500.0,19.3223,19.3293,19.2662,19.2942,134500.0
2009-11-16 10:25:00,27.53,27.55,27.48,27.48,91000.0,19.3012,19.3153,19.2662,19.2662,91000.0
2009-11-16 10:30:00,27.49,27.49,27.38,27.4,202600.0,19.2732,19.2732,19.1961,19.2101,202600.0
2009-11-16 10:35:00,27.39,27.46,27.38,27.46,131600.0,19.2031,19.2522,19.1961,19.2522,131600.0
2009-11-16 10:40:00,27.46,27.47,27.45,27.45,159300.0,19.2522,19.2592,19.2451,19.2451,159300.0
2009-11-16 10:45:00,27.45,27.46,27.44,27.45,51300.0,19.2451,19.2522,19.2381,19.2451,51300.0
2009-11-16 10:50:00,27.45,27.51,27.45,27.5,95500.0,19.2451,19.2872,19.2451,19.2802,95500.0
2009-11-16 10:55:00,27.5,27.6,27.5,27.55,137000.0,19.2802,19.3503,19.2802,19.3153,137000.0
2009-11-16 11:00:00,27.56,27.61,27.54,27.54,94100.0,19.3223,19.3573,19.3082,19.3082,94100.0
2009-11-16 11:05:00,27.55,27.55,27.49,27.5,81900.0,19.3153,19.3153,19.2732,19.2802,81900.0
2009-11-16 11:10:00,27.5,27.51,27.49,27.49,82400.0,19.2802,19.2872,19.2732,19.2732,82400.0
2009-11-16 11:15:00,27.5,27.51,27.49,27.5,73400.0,19.2802,19.2872,19.2732,19.2802,73400.0
2009-11-16 11:20:00,27.5,27.51,27.48,27.48,34600.0,19.2802,19.2872,19.2662,19.2662,34600.0
2009-11-16 11:25:00,27.48,27.49,27.43,27.45,92000.0,19.2662,19.2732,19.2311,19.2451,92000.0
2009-11-16 11:30:00,27.45,27.5,27.44,27.44,127700.0,19.2451,19.2802,19.2381,19.2381,127700.0
2009-11-16 11:35:00,27.44,27.45,27.44,27.45,20100.0,19.2381,19.2451,19.2381,19.2451,20100.0
2009-11-16 11:40:00,27.44,27.48,27.43,27.48,99000.0,19.2381,19.2662,19.2311,19.2662,99000.0
2009-11-16 11:45:00,27.47,27.49,27.44,27.45,134900.0,19.2592,19.2732,19.2381,19.2451,134900.0
2009-11-16 11:50:00,27.45,27.46,27.41,27.42,69900.0,19.2451,19.2522,19.2171,19.2241,69900.0
2009-11-16 11:55:00,27.42,27.43,27.28,27.31,312300.0,19.2241,19.2311,19.126,19.147,312300.0
2009-11-16 12:00:00,27.3,27.37,27.29,27.35,117400.0,19.14,19.1891,19.133,19.175,117400.0
2009-11-16 12:05:00,27.34,27.35,27.33,27.34,47800.0,19.168,19.175,19.161,19.168,47800.0
2009-11-16 12:10:00,27.33,27.41,27.33,27.41,64300.0,19.161,19.2171,19.161,19.2171,64300.0
2009-11-16 12:15:00,27.4,27.45,27.38,27.43,313900.0,19.2101,19.2451,19.1961,19.2311,313900.0
2009-11-16 12:20:00,27.44,27.46,27.41,27.43,131800.0,19.2381,19.2522,19.2171,19.2311,131800.0
2009-11-16 12:25:00,27.43,27.43,27.38,27.4,81300.0,19.2311,19.2311,19.1961,19.2101,81300.0
2009-11-16 12:30:00,27.38,27.39,27.34,27.37,145200.0,19.1961,19.2031,19.168,19.1891,145200.0
2009-11-16 12:35:00,27.36,27.37,27.33,27.34,230300.0,19.182,19.1891,19.161,19.168,230300.0
2009-11-16 12:40:00,27.35,27.35,27.31,27.33,125000.0,19.175,19.175,19.147,19.161,125000.0
2009-11-16 12:45:00,27.33,27.34,27.29,27.29,108300.0,19.161,19.168,19.133,19.133,108300.0
2009-11-16 12:50:00,27.29,27.31,27.28,27.28,194400.0,19.133,19.147,19.126,19.126,194400.0
2009-11-16 12:55:00,27.27,27.31,27.26,27.3,102900.0,19.119,19.147,19.1119,19.14,102900.0
2009-11-16 13:00:00,27.3,27.31,27.28,27.3,134700.0,19.14,19.147,19.126,19.14,134700.0
2009-11-16 13:05:00,27.3,27.31,27.29,27.3,57500.0,19.14,19.147,19.133,19.14,57500.0
2009-11-16 13:10:00,27.3,27.31,27.28,27.29,166700.0,19.14,19.147,19.126,19.133,166700.0
2009-11-16 13:15:00,27.28,27.31,27.28,27.3,106800.0,19.126,19.147,19.126,19.14,106800.0
2009-11-16 13:20:00,27.3,27.3,27.28,27.3,35100.0,19.14,19.14,19.126,19.14,35100.0
2009-11-16 13:25:00,27.3,27.31,27.29,27.3,28100.0,19.14,19.147,19.133,19.14,28100.0
2009-11-16 13:30:00,27.29,27.33,27.29,27.32,95600.0,19.133,19.161,19.133,19.154,95600.0
2009-11-16 13:35:00,27.31,27.35,27.3,27.35,97200.0,19.147,19.175,19.14,19.175,97200.0
2009-11-16 13:40:00,27.35,27.35,27.33,27.34,30600.0,19.175,19.175,19.161,19.168,30600.0
2009-11-16 13:45:00,27.35,27.36,27.34,27.36,147300.0,19.175,19.182,19.168,19.182,147300.0
2009-11-16 13:50:00,27.35,27.39,27.35,27.39,62200.0,19.175,19.2031,19.175,19.2031,62200.0
2009-11-16 13:55:00,27.38,27.41,27.38,27.41,32300.0,19.1961,19.2171,19.1961,19.2171,32300.0
2009-11-16 14:00:00,27.41,27.47,27.41,27.46,89100.0,19.2171,19.2592,19.2171,19.2522,89100.0
2009-11-16 14:05:00,27.47,27.47,27.42,27.43,138800.0,19.2592,19.2592,19.2241,19.2311,138800.0
2009-11-16 14:10:00,27.43,27.45,27.42,27.45,69300.0,19.2311,19.2451,19.2241,19.2451,69300.0
2009-11-16 14:15:00,27.45,27.46,27.42,27.43,87200.0,19.2451,19.2522,19.2241,19.2311,87200.0
2009-11-16 14:20:00,27.42,27.44,27.38,27.39,114900.0,19.2241,19.2381,19.1961,19.2031,114900.0
2009-11-16 14:25:00,27.39,27.42,27.38,27.39,114500.0,19.2031,19.2241,19.1961,19.2031,114500.0
2009-11-16 14:30:00,27.4,27.44,27.38,27.41,128800.0,19.2101,19.2381,19.1961,19.2171,128800.0
2009-11-16 14:35:00,27.41,27.46,27.4,27.46,105500.0,19.2171,19.2522,19.2101,19.2522,105500.0
2009-11-16 14:40:00,27.46,27.47,27.44,27.45,54700.0,19.2522,19.2592,19.2381,19.2451,54700.0
2009-11-16 14:45:00,27.45,27.45,27.38,27.38,133000.0,19.2451,19.2451,19.1961,19.1961,133000.0
2009-11-16 14:50:00,27.39,27.39,27.33,27.33,297300.0,19.2031,19.2031,19.161,19.161,297300.0
2009-11-16 14:55:00,27.33,27.38,27.33,27.37,155200.0,19.161,19.1961,19.161,19.1891,155200.0
2009-11-16 15:00:00,27.38,27.39,27.36,27.39,68900.0,19.1961,19.2031,19.182,19.2031,68900.0
2009-11-16 15:05:00,27.39,27.43,27.36,27.36,93700.0,19.2031,19.2311,19.182,19.182,93700.0
2009-11-16 15:10:00,27.36,27.37,27.26,27.27,191000.0,19.182,19.1891,19.1119,19.119,191000.0
2009-11-16 15:15:00,27.26,27.31,27.23,27.23,247700.0,19.1119,19.147,19.0909,19.0909,247700.0
2009-11-16 15:20:00,27.22,27.25,27.15,27.15,320900.0,19.0839,19.1049,19.0348,19.0348,320900.0
2009-11-16 15:25:00,27.15,27.19,27.0,27.01,274900.0,19.0348,19.0629,18.9297,18.9367,274900.0
2009-11-16 15:30:00,27.02,27.05,26.97,26.97,311300.0,18.9437,18.9647,18.9086,18.9086,311300.0
2009-11-16 15:35:00,26.97,27.08,26.94,27.08,366200.0,18.9086,18.9857,18.8876,18.9857,366200.0
2009-11-16 15:40:00,27.08,27.12,26.99,27.0,249900.0,18.9857,19.0138,18.9226,18.9297,249900.0
2009-11-16 15:45:00,27.0,27.04,26.99,27.03,251900.0,18.9297,18.9577,18.9226,18.9507,251900.0
2009-11-16 15:50:00,27.04,27.18,27.03,27.17,511900.0,18.9577,19.0559,18.9507,19.0488,511900.0
2009-11-16 15:55:00,27.18,27.18,27.14,27.15,695100.0,19.0559,19.0559,19.0278,19.0348,695100.0
2009-11-17 09:30:00,27.0,27.14,26.99,27.11,109500.0,18.9297,19.0278,18.9226,19.0068,109500.0
2009-11-17 09:35:00,27.11,27.11,26.99,27.02,167400.0,19.0068,19.0068,18.9226,18.9437,167400.0
2009-11-17 09:40:00,27.01,27.1,27.0,27.05,152900.0,18.9367,18.9998,18.9297,18.9647,152900.0
2009-11-17 09:45:00,27.06,27.11,27.04,27.1,134600.0,18.9717,19.0068,18.9577,18.9998,134600.0
2009-11-17 09:50:00,27.1,27.2,27.1,27.15,161400.0,18.9998,19.0699,18.9998,19.0348,161400.0
2009-11-17 09:55:00,27.14,27.17,27.11,27.11,88900.0,19.0278,19.0488,19.0068,19.0068,88900.0
2009-11-17 10:00:00,27.11,27.14,27.05,27.07,95200.0,19.0068,19.0278,18.9647,18.9787,95200.0
2009-11-17 10:05:00,27.06,27.11,27.06,27.08,82800.0,18.9717,19.0068,18.9717,18.9857,82800.0
2009-11-17 10:10:00,27.1,27.12,27.03,27.06,189900.0,18.9998,19.0138,18.9507,18.9717,189900.0
2009-11-17 10:15:00,27.05,27.06,27.02,27.03,67000.0,18.9647,18.9717,18.9437,18.9507,67000.0
2009-11-17 10:20:00,27.03,27.04,27.01,27.03,104100.0,18.9507,18.9577,18.9367,18.9507,104100.0
2009-11-17 10:25:00,27.03,27.03,26.98,26.98,99900.0,18.9507,18.9507,18.9156,18.9156,99900.0
2009-11-17 10:30:00,26.99,26.99,26.94,26.97,144100.0,18.9226,18.9226,18.8876,18.9086,144100.0
2009-11-17 10:35:00,26.97,26.97,26.9,26.91,111900.0,18.9086,18.9086,18.8595,18.8666,111900.0
2009-11-17 10:40:00,26.9,26.95,26.86,26.94,197200.0,18.8595,18.8946,18.8315,18.8876,197200.0
2009-11-17 10:45:00,26.94,26.99,26.93,26.96,128400.0,18.8876,18.9226,18.8806,18.9016,128400.0
2009-11-17 10:50:00,26.97,26.97,26.92,26.94,67500.0,18.9086,18.9086,18.8736,18.8876,67500.0
2009-11-17 10:55:00,26.94,26.95,26.93,26.94,48100.0,18.8876,18.8946,18.8806,18.8876,48100.0
2009-11-17 11:00:00,26.94,26.96,26.93,26.96,76900.0,18.8876,18.9016,18.8806,18.9016,76900.0
2009-11-17 11:05:00,26.96,26.96,26.94,26.94,49000.0,18.9016,18.9016,18.8876,18.8876,49000.0
2009-11-17 11:10:00,26.94,26.99,26.9,26.97,169200.0,18.8876,18.9226,18.8595,18.9086,169200.0
2009-11-17 11:15:00,26.96,26.98,26.92,26.97,140300.0,18.9016,18.9156,18.8736,18.9086,140300.0
2009-11-17 11:20:00,26.95,26.99,26.93,26.98,76200.0,18.8946,18.9226,18.8806,18.9156,76200.0
2009-11-17 11:25:00,26.99,27.02,26.98,27.01,112900.0,18.9226,18.9437,18.9156,18.9367,112900.0
2009-11-17 11:30:00,27.02,27.03,27.0,27.02,122500.0,18.9437,18.9507,18.9297,18.9437,122500.0
2009-11-17 11:35:00,27.03,27.03,27.0,27.02,87200.0,18.9507,18.9507,18.9297,18.9437,87200.0
2009-11-17 11:40:00,27.02,27.02,27.01,27.01,41900.0,18.9437,18.9437,18.9367,18.9367,41900.0
2009-11-17 11:45:00,27.01,27.02,26.99,27.01,44900.0,18.9367,18.9437,18.9226,18.9367,44900.0
2009-11-17 11:50:00,27.01,27.03,26.99,27.03,79900.0,18.9367,18.9507,18.9226,18.9507,79900.0
2009-11-17 11:55:00,27.03,27.03,26.99,27.0,69800.0,18.9507,18.9507,18.9226,18.9297,69800.0
2009-11-17 12:00:00,27.0,27.0,26.99,27.0,42200.0,18.9297,18.9297,18.9226,18.9297,42200.0
2009-11-17 12:05:00,27.0,27.0,26.99,27.0,29400.0,18.9297,18.9297,18.9226,18.9297,29400.0
2009-11-17 12:10:00,27.0,27.01,26.99,26.99,145400.0,18.9297,18.9367,18.9226,18.9226,145400.0
2009-11-17 12:15:00,27.0,27.0,26.99,27.0,11000.0,18.9297,18.9297,18.9226,18.9297,11000.0
2009-11-17 12:20:00,27.0,27.02,26.99,27.01,105500.0,18.9297,18.9437,18.9226,18.9367,105500.0
2009-11-17 12:25:00,27.01,27.02,26.99,26.99,69900.0,18.9367,18.9437,18.9226,18.9226,69900.0
2009-11-17 12:30:00,26.99,27.02,26.96,27.02,135500.0,18.9226,18.9437,18.9016,18.9437,135500.0
2009-11-17 12:35:00,27.02,27.05,27.0,27.02,94500.0,18.9437,18.9647,18.9297,18.9437,94500.0
2009-11-17 12:40:00,27.02,27.04,27.01,27.04,42000.0,18.9437,18.9577,18.9367,18.9577,42000.0
2009-11-17 12:45:00,27.04,27.05,27.03,27.04,28200.0,18.9577,18.9647,18.9507,18.9577,28200.0
2009-11-17 12:50:00,27.03,27.04,27.0,27.0,58200.0,18.9507,18.9577,18.9297,18.9297,58200.0
2009-11-17 12:55:00,27.0,27.03,26.99,26.99,122900.0,18.9297,18.9507,18.9226,18.9226,122900.0
2009-11-17 13:00:00,26.99,27.05,26.98,26.98,100200.0,18.9226,18.9647,18.9156,18.9156,100200.0
2009-11-17 13:05:00,26.98,27.01,26.97,27.0,46900.0,18.9156,18.9367,18.9086,18.9297,46900.0
2009-11-17 13:10:00,27.01,27.01,26.97,26.97,96000.0,18.9367,18.9367,18.9086,18.9086,96000.0
2009-11-17 13:15:00,26.97,26.99,26.96,26.97,82600.0,18.9086,18.9226,18.9016,18.9086,82600.0
2009-11-17 13:20:00,26.98,27.0,26.97,26.98,56200.0,18.9156,18.9297,18.9086,18.9156,56200.0
2009-11-17 13:25:00,26.98,26.98,26.95,26.97,61500.0,18.9156,18.9156,18.8946,18.9086,61500.0
2009-11-17 13:30:00,26.97,26.97,26.94,26.95,128400.0,18.9086,18.9086,18.8876,18.8946,128400.0
2009-11-17 13:35:00,26.95,26.97,26.94,26.97,115800.0,18.8946,18.9086,18.8876,18.9086,115800.0
2009-11-17 13:40:00,26.97,27.01,26.96,27.0,255200.0,18.9086,18.9367,18.9016,18.9297,255200.0
2009-11-17 13:45:00,26.99,27.01,26.98,26.99,134400.0,18.9226,18.9367,18.9156,18.9226,134400.0
2009-11-17 13:50:00,26.99,27.0,26.98,26.98,52000.0,18.9226,18.9297,18.9156,18.9156,52000.0
2009-11-17 13:55:00,26.99,26.99,26.96,26.99,53700.0,18.9226,18.9226,18.9016,18.9226,53700.0
2009-11-17 14:00:00,26.99,26.99,26.98,26.98,44600.0,18.9226,18.9226,18.9156,18.9156,44600.0
2009-11-17 14:05:00,26.98,26.99,26.96,26.97,59200.0,18.9156,18.9226,18.9016,18.9086,59200.0
2009-11-17 14:10:00,26.98,27.0,26.98,26.98,114300.0,18.9156,18.9297,18.9156,18.9156,114300.0
2009-11-17 14:15:00,26.99,27.0,26.97,26.99,58800.0,18.9226,18.9297,18.9086,18.9226,58800.0
2009-11-17 14:20:00,27.0,27.01,26.97,26.98,50300.0,18.9297,18.9367,18.9086,18.9156,50300.0
2009-11-17 14:25:00,26.97,26.99,26.97,26.97,37800.0,18.9086,18.9226,18.9086,18.9086,37800.0
2009-11-17 14:30:00,26.98,26.98,26.95,26.96,61300.0,18.9156,18.9156,18.8946,18.9016,61300.0
2009-11-17 14:35:00,26.96,26.98,26.96,26.97,25200.0,18.9016,18.9156,18.9016,18.9086,25200.0
2009-11-17 14:40:00,26.97,27.0,26.97,26.98,55200.0,18.9086,18.9297,18.9086,18.9156,55200.0
2009-11-17 14:45:00,26.98,26.99,26.93,26.94,68000.0,18.9156,18.9226,18.8806,18.8876,68000.0
2009-11-17 14:50:00,26.93,26.96,26.92,26.95,90400.0,18.8806,18.9016,18.8736,18.8946,90400.0
2009-11-17 14:55:00,26.95,26.97,26.93,26.96,83100.0,18.8946,18.9086,18.8806,18.9016,83100.0
2009-11-17 15:00:00,26.96,26.98,26.95,26.96,76100.0,18.9016,18.9156,18.8946,18.9016,76100.0
2009-11-17 15:05:00,26.96,26.98,26.95,26.96,123400.0,18.9016,18.9156,18.8946,18.9016,123400.0
2009-11-17 15:10:00,26.95,26.97,26.95,26.97,118500.0,18.8946,18.9086,18.8946,18.9086,118500.0
2009-11-17 15:15:00,26.97,26.97,26.94,26.95,66200.0,18.9086,18.9086,18.8876,18.8946,66200.0
2009-11-17 15:20:00,26.95,26.97,26.95,26.95,123100.0,18.8946,18.9086,18.8946,18.8946,123100.0
2009-11-17 15:25:00,26.96,26.97,26.94,26.95,66700.0,18.9016,18.9086,18.8876,18.8946,66700.0
2009-11-17 15:30:00,26.95,26.96,26.93,26.93,131100.0,18.8946,18.9016,18.8806,18.8806,131100.0
2009-11-17 15:35:00,26.94,26.96,26.92,26.92,186300.0,18.8876,18.9016,18.8736,18.8736,186300.0
2009-11-17 15:40:00,26.92,26.96,26.92,26.95,213600.0,18.8736,18.9016,18.8736,18.8946,213600.0
2009-11-17 15:45:00,26.95,26.97,26.93,26.95,225900.0,18.8946,18.9086,18.8806,18.8946,225900.0
2009-11-17 15:50:00,26.96,26.97,26.92,26.93,260000.0,18.9016,18.9086,18.8736,18.8806,260000.0
2009-11-17 15:55:00,26.93,26.95,26.92,26.94,408500.0,18.8806,18.8946,18.8736,18.8876,408500.0
2009-11-18 09:30:00,26.97,26.98,26.81,26.91,152000.0,18.9086,18.9156,18.7964,18.8666,152000.0
2009-11-18 09:35:00,26.91,26.95,26.82,26.89,71800.0,18.8666,18.8946,18.8035,18.8525,71800.0
2009-11-18 09:40:00,26.89,27.02,26.88,26.95,119700.0,18.8525,18.9437,18.8455,18.8946,119700.0
2009-11-18 09:45:00,26.95,26.99,26.91,26.91,146600.0,18.8946,18.9226,18.8666,18.8666,146600.0
2009-11-18 09:50:00,26.92,26.92,26.87,26.9,286300.0,18.8736,18.8736,18.8385,18.8595,286300.0
2009-11-18 09:55:00,26.9,26.94,26.88,26.88,106200.0,18.8595,18.8876,18.8455,18.8455,106200.0
2009-11-18 10:00:00,26.88,26.9,26.85,26.86,512400.0,18.8455,18.8595,18.8245,18.8315,512400.0
2009-11-18 10:05:00,26.86,26.9,26.82,26.82,433500.0,18.8315,18.8595,18.8035,18.8035,433500.0
2009-11-18 10:10:00,26.83,26.83,26.77,26.78,407000.0,18.8105,18.8105,18.7684,18.7754,407000.0
2009-11-18 10:15:00,26.79,26.85,26.78,26.84,314200.0,18.7824,18.8245,18.7754,18.8175,314200.0
2009-11-18 10:20:00,26.84,26.85,26.79,26.79,197200.0,18.8175,18.8245,18.7824,18.7824,197200.0
2009-11-18 10:25:00,26.79,26.82,26.78,26.78,140500.0,18.7824,18.8035,18.7754,18.7754,140500.0
2009-11-18 10:30:00,26.79,26.82,26.77,26.78,183900.0,18.7824,18.8035,18.7684,18.7754,183900.0
2009-11-18 10:35:00,26.78,26.82,26.78,26.8,161300.0,18.7754,18.8035,18.7754,18.7894,161300.0
2009-11-18 10:40:00,26.8,26.81,26.78,26.8,138400.0,18.7894,18.7964,18.7754,18.7894,138400.0
2009-11-18 10:45:00,26.8,26.81,26.77,26.8,322800.0,18.7894,18.7964,18.7684,18.7894,322800.0
2009-11-18 10:50:00,26.8,26.81,26.73,26.77,263200.0,18.7894,18.7964,18.7404,18.7684,263200.0
2009-11-18 10:55:00,26.77,26.83,26.76,26.82,84300.0,18.7684,18.8105,18.7614,18.8035,84300.0
2009-11-18 11:00:00,26.81,26.84,26.8,26.8,142700.0,18.7964,18.8175,18.7894,18.7894,142700.0
2009-11-18 11:05:00,26.8,26.81,26.78,26.81,64500.0,18.7894,18.7964,18.7754,18.7964,64500.0
2009-11-18 11:10:00,26.81,26.81,26.75,26.76,52000.0,18.7964,18.7964,18.7544,18.7614,52000.0
2009-11-18 11:15:00,26.76,26.79,26.75,26.78,101500.0,18.7614,18.7824,18.7544,18.7754,101500.0
2009-11-18 11:20:00,26.79,26.81,26.77,26.78,143500.0,18.7824,18.7964,18.7684,18.7754,143500.0
2009-11-18 11:25:00,26.79,26.79,26.75,26.76,64000.0,18.7824,18.7824,18.7544,18.7614,64000.0
2009-11-18 11:30:00,26.76,26.76,26.7,26.7,100700.0,18.7614,18.7614,18.7193,18.7193,100700.0
2009-11-18 11:35:00,26.7,26.72,26.7,26.71,58100.0,18.7193,18.7333,18.7193,18.7263,58100.0
2009-11-18 11:40:00,26.72,26.73,26.71,26.73,41300.0,18.7333,18.7404,18.7263,18.7404,41300.0
2009-11-18 11:45:00,26.73,26.77,26.73,26.75,134600.0,18.7404,18.7684,18.7404,18.7544,134600.0
2009-11-18 11:50:00,26.76,26.82,26.75,26.77,165100.0,18.7614,18.8035,18.7544,18.7684,165100.0
2009-11-18 11:55:00,26.77,26.82,26.77,26.81,40100.0,18.7684,18.8035,18.7684,18.7964,40100.0
2009-11-18 12:00:00,26.82,26.83,26.79,26.81,61100.0,18.8035,18.8105,18.7824,18.7964,61100.0
2009-11-18 12:05:00,26.81,26.82,26.8,26.8,60400.0,18.7964,18.8035,18.7894,18.7894,60400.0
2009-11-18 12:10:00,26.8,26.82,26.77,26.78,34600.0,18.7894,18.8035,18.7684,18.7754,34600.0
2009-11-18 12:15:00,26.78,26.78,26.76,26.77,37000.0,18.7754,18.7754,18.7614,18.7684,37000.0
2009-11-18 12:20:00,26.76,26.81,26.76,26.8,66500.0,18.7614,18.7964,18.7614,18.7894,66500.0
2009-11-18 12:25:00,26.81,26.81,26.76,26.79,30700.0,18.7964,18.7964,18.7614,18.7824,30700.0
2009-11-18 12:30:00,26.78,26.81,26.76,26.8,84300.0,18.7754,18.7964,18.7614,18.7894,84300.0
2009-11-18 12:35:00,26.8,26.82,26.77,26.77,43100.0,18.7894,18.8035,18.7684,18.7684,43100.0
2009-11-18 12:40:00,26.77,26.79,26.77,26.78,35300.0,18.7684,18.7824,18.7684,18.7754,35300.0
2009-11-18 12:45:00,26.79,26.83,26.76,26.79,584500.0,18.7824,18.8105,18.7614,18.7824,584500.0
2009-11-18 12:50:00,26.79,26.81,26.79,26.79,272600.0,18.7824,18.7964,18.7824,18.7824,272600.0
2009-11-18 12:55:00,26.79,26.83,26.78,26.78,282900.0,18.7824,18.8105,18.7754,18.7754,282900.0
2009-11-18 13:00:00,26.78,26.8,26.78,26.79,84800.0,18.7754,18.7894,18.7754,18.7824,84800.0
2009-11-18 13:05:00,26.79,26.8,26.78,26.78,55900.0,18.7824,18.7894,18.7754,18.7754,55900.0
2009-11-18 13:10:00,26.78,26.81,26.77,26.81,106500.0,18.7754,18.7964,18.7684,18.7964,106500.0
2009-11-18 13:15:00,26.8,26.81,26.79,26.81,296900.0,18.7894,18.7964,18.7824,18.7964,296900.0
2009-11-18 13:20:00,26.81,26.81,26.79,26.8,58600.0,18.7964,18.7964,18.7824,18.7894,58600.0
2009-11-18 13:25:00,26.8,26.82,26.79,26.8,108400.0,18.7894,18.8035,18.7824,18.7894,108400.0
2009-11-18 13:30:00,26.8,26.84,26.8,26.82,106100.0,18.7894,18.8175,18.7894,18.8035,106100.0
2009-11-18 13:35:00,26.82,26.83,26.82,26.83,210200.0,18.8035,18.8105,18.8035,18.8105,210200.0
2009-11-18 13:40:00,26.82,26.86,26.82,26.83,132400.0,18.8035,18.8315,18.8035,18.8105,132400.0
2009-11-18 13:45:00,26.83,26.83,26.8,26.8,54300.0,18.8105,18.8105,18.7894,18.7894,54300.0
2009-11-18 13:50:00,26.81,26.81,26.8,26.81,52600.0,18.7964,18.7964,18.7894,18.7964,52600.0
2009-11-18 13:55:00,26.8,26.82,26.8,26.81,31000.0,18.7894,18.8035,18.7894,18.7964,31000.0
2009-11-18 14:00:00,26.81,26.83,26.8,26.83,61800.0,18.7964,18.8105,18.7894,18.8105,61800.0
2009-11-18 14:05:00,26.82,26.86,26.81,26.85,91600.0,18.8035,18.8315,18.7964,18.8245,91600.0
2009-11-18 14:10:00,26.85,26.86,26.83,26.84,36300.0,18.8245,18.8315,18.8105,18.8175,36300.0
2009-11-18 14:15:00,26.84,26.86,26.84,26.85,149600.0,18.8175,18.8315,18.8175,18.8245,149600.0
2009-11-18 14:20:00,26.85,26.85,26.83,26.84,224600.0,18.8245,18.8245,18.8105,18.8175,224600.0
2009-11-18 14:25:00,26.84,26.85,26.81,26.81,35800.0,18.8175,18.8245,18.7964,18.7964,35800.0
2009-11-18 14:30:00,26.81,26.82,26.79,26.8,73600.0,18.7964,18.8035,18.7824,18.7894,73600.0
2009-11-18 14:35:00,26.8,26.81,26.8,26.8,54800.0,18.7894,18.7964,18.7894,18.7894,54800.0
2009-11-18 14:40:00,26.8,26.82,26.79,26.79,106900.0,18.7894,18.8035,18.7824,18.7824,106900.0
2009-11-18 14:45:00,26.78,26.81,26.77,26.79,877600.0,18.7754,18.7964,18.7684,18.7824,877600.0
2009-11-18 14:50:00,26.79,26.81,26.77,26.78,263900.0,18.7824,18.7964,18.7684,18.7754,263900.0
2009-11-18 14:55:00,26.77,26.8,26.76,26.78,99400.0,18.7684,18.7894,18.7614,18.7754,99400.0
2009-11-18 15:00:00,26.78,26.82,26.77,26.8,125100.0,18.7754,18.8035,18.7684,18.7894,125100.0
2009-11-18 15:05:00,26.79,26.8,26.78,26.79,110400.0,18.7824,18.7894,18.7754,18.7824,110400.0
2009-11-18 15:10:00,26.79,26.8,26.78,26.79,96000.0,18.7824,18.7894,18.7754,18.7824,96000.0
2009-11-18 15:15:00,26.79,26.8,26.78,26.78,67400.0,18.7824,18.7894,18.7754,18.7754,67400.0
2009-11-18 15:20:00,26.79,26.8,26.78,26.8,36000.0,18.7824,18.7894,18.7754,18.7894,36000.0
2009-11-18 15:25:00,26.8,26.8,26.79,26.8,32800.0,18.7894,18.7894,18.7824,18.7894,32800.0
2009-11-18 15:30:00,26.8,26.8,26.77,26.79,98000.0,18.7894,18.7894,18.7684,18.7824,98000.0
2009-11-18 15:35:00,26.79,26.8,26.79,26.8,102900.0,18.7824,18.7894,18.7824,18.7894,102900.0
2009-11-18 15:40:00,26.8,26.8,26.79,26.8,132400.0,18.7894,18.7894,18.7824,18.7894,132400.0
2009-11-18 15:45:00,26.8,26.8,26.77,26.79,286200.0,18.7894,18.7894,18.7684,18.7824,286200.0
2009-11-18 15:50:00,26.79,26.8,26.74,26.76,766800.0,18.7824,18.7894,18.7474,18.7614,766800.0
2009-11-18 15:55:00,26.77,26.77,26.76,26.77,477400.0,18.7684,18.7684,18.7614,18.7684,477400.0
2009-11-19 09:30:00,26.5,26.72,26.49,26.64,141800.0,18.5791,18.7333,18.5721,18.6773,141800.0
2009-11-19 09:35:00,26.64,26.76,26.63,26.75,135800.0,18.6773,18.7614,18.6702,18.7544,135800.0
2009-11-19 09:40:00,26.75,26.76,26.64,26.64,178800.0,18.7544,18.7614,18.6773,18.6773,178800.0
2009-11-19 09:45:00,26.64,26.69,26.59,26.63,218100.0,18.6773,18.7123,18.6422,18.6702,218100.0
2009-11-19 09:50:00,26.63,26.65,26.57,26.6,180600.0,18.6702,18.6843,18.6282,18.6492,180600.0
2009-11-19 09:55:00,26.59,26.64,26.58,26.59,663000.0,18.6422,18.6773,18.6352,18.6422,663000.0
2009-11-19 10:00:00,26.59,26.7,26.57,26.67,622400.0,18.6422,18.7193,18.6282,18.6983,622400.0
2009-11-19 10:05:00,26.67,26.67,26.6,26.63,214300.0,18.6983,18.6983,18.6492,18.6702,214300.0
2009-11-19 10:10:00,26.63,26.66,26.58,26.59,133200.0,18.6702,18.6913,18.6352,18.6422,133200.0
2009-11-19 10:15:00,26.59,26.59,26.53,26.55,116300.0,18.6422,18.6422,18.6001,18.6142,116300.0
2009-11-19 10:20:00,26.54,26.65,26.54,26.6,230100.0,18.6071,18.6843,18.6071,18.6492,230100.0
2009-11-19 10:25:00,26.59,26.6,26.51,26.55,178500.0,18.6422,18.6492,18.5861,18.6142,178500.0
2009-11-19 10:30:00,26.55,26.55,26.5,26.5,202600.0,18.6142,18.6142,18.5791,18.5791,202600.0
2009-11-19 10:35:00,26.5,26.52,26.48,26.51,167200.0,18.5791,18.5931,18.5651,18.5861,167200.0
2009-11-19 10:40:00,26.51,26.52,26.43,26.47,155000.0,18.5861,18.5931,18.53,18.5581,155000.0
2009-11-19 10:45:00,26.48,26.49,26.44,26.45,79300.0,18.5651,18.5721,18.537,18.5441,79300.0
2009-11-19 10:50:00,26.45,26.5,26.44,26.5,78000.0,18.5441,18.5791,18.537,18.5791,78000.0
2009-11-19 10:55:00,26.5,26.5,26.41,26.41,126100.0,18.5791,18.5791,18.516,18.516,126100.0
2009-11-19 11:00:00,26.42,26.47,26.41,26.47,75100.0,18.523,18.5581,18.516,18.5581,75100.0
2009-11-19 11:05:00,26.47,26.51,26.47,26.5,162400.0,18.5581,18.5861,18.5581,18.5791,162400.0
2009-11-19 11:10:00,26.5,26.52,26.46,26.47,608600.0,18.5791,18.5931,18.5511,18.5581,608600.0
2009-11-19 11:15:00,26.47,26.52,26.44,26.44,125800.0,18.5581,18.5931,18.537,18.537,125800.0
2009-11-19 11:20:00,26.44,26.45,26.4,26.4,115900.0,18.537,18.5441,18.509,18.509,115900.0
2009-11-19 11:25:00,26.4,26.45,26.4,26.45,52300.0,18.509,18.5441,18.509,18.5441,52300.0
2009-11-19 11:30:00,26.45,26.47,26.44,26.44,101900.0,18.5441,18.5581,18.537,18.537,101900.0
2009-11-19 11:35:00,26.44,26.45,26.43,26.44,58800.0,18.537,18.5441,18.53,18.537,58800.0
2009-11-19 11:40:00,26.44,26.45,26.42,26.42,97500.0,18.537,18.5441,18.523,18.523,97500.0
2009-11-19 11:45:00,26.42,26.42,26.38,26.38,156600.0,18.523,18.523,18.495,18.495,156600.0
2009-11-19 11:50:00,26.39,26.39,26.38,26.39,30500.0,18.502,18.502,18.495,18.502,30500.0
2009-11-19 11:55:00,26.39,26.45,26.38,26.43,178600.0,18.502,18.5441,18.495,18.53,178600.0
2009-11-19 12:00:00,26.43,26.44,26.4,26.4,59000.0,18.53,18.537,18.509,18.509,59000.0
2009-11-19 12:05:00,26.39,26.4,26.38,26.39,107000.0,18.502,18.509,18.495,18.502,107000.0
2009-11-19 12:10:00,26.4,26.42,26.39,26.4,306500.0,18.509,18.523,18.502,18.509,306500.0
2009-11-19 12:15:00,26.41,26.41,26.39,26.39,323500.0,18.516,18.516,18.502,18.502,323500.0
2009-11-19 12:20:00,26.4,26.4,26.35,26.35,154300.0,18.509,18.509,18.4739,18.4739,154300.0
2009-11-19 12:25:00,26.36,26.39,26.36,26.38,76100.0,18.481,18.502,18.481,18.495,76100.0
2009-11-19 12:30:00,26.38,26.42,26.36,26.36,155000.0,18.495,18.523,18.481,18.481,155000.0
2009-11-19 12:35:00,26.36,26.39,26.36,26.38,36000.0,18.481,18.502,18.481,18.495,36000.0
2009-11-19 12:40:00,26.38,26.38,26.35,26.36,160300.0,18.495,18.495,18.4739,18.481,160300.0
2009-11-19 12:45:00,26.35,26.41,26.35,26.35,205900.0,18.4739,18.516,18.4739,18.4739,205900.0
2009-11-19 12:50:00,26.35,26.36,26.32,26.32,56900.0,18.4739,18.481,18.4529,18.4529,56900.0
2009-11-19 12:55:00,26.32,26.33,26.32,26.32,49000.0,18.4529,18.4599,18.4529,18.4529,49000.0
2009-11-19 13:00:00,26.32,26.33,26.31,26.31,28700.0,18.4529,18.4599,18.4459,18.4459,28700.0
2009-11-19 13:05:00,26.32,26.32,26.27,26.27,48800.0,18.4529,18.4529,18.4179,18.4179,48800.0
2009-11-19 13:10:00,26.27,26.28,26.25,26.25,102200.0,18.4179,18.4249,18.4038,18.4038,102200.0
2009-11-19 13:15:00,26.26,26.26,26.25,26.25,61900.0,18.4108,18.4108,18.4038,18.4038,61900.0
2009-11-19 13:20:00,26.26,26.31,26.26,26.31,73100.0,18.4108,18.4459,18.4108,18.4459,73100.0
2009-11-19 13:25:00,26.31,26.32,26.3,26.32,40700.0,18.4459,18.4529,18.4389,18.4529,40700.0
2009-11-19 13:30:00,26.32,26.33,26.3,26.33,35100.0,18.4529,18.4599,18.4389,18.4599,35100.0
2009-11-19 13:35:00,26.32,26.33,26.32,26.33,39300.0,18.4529,18.4599,18.4529,18.4599,39300.0
2009-11-19 13:40:00,26.33,26.35,26.32,26.34,141100.0,18.4599,18.4739,18.4529,18.4669,141100.0
2009-11-19 13:45:00,26.34,26.35,26.34,26.34,167900.0,18.4669,18.4739,18.4669,18.4669,167900.0
2009-11-19 13:50:00,26.35,26.35,26.34,26.34,39000.0,18.4739,18.4739,18.4669,18.4669,39000.0
2009-11-19 13:55:00,26.34,26.36,26.34,26.34,88400.0,18.4669,18.481,18.4669,18.4669,88400.0
2009-11-19 14:00:00,26.35,26.36,26.34,26.34,108300.0,18.4739,18.481,18.4669,18.4669,108300.0
2009-11-19 14:05:00,26.34,26.35,26.28,26.29,182900.0,18.4669,18.4739,18.4249,18.4319,182900.0
2009-11-19 14:10:00,26.29,26.3,26.26,26.27,98700.0,18.4319,18.4389,18.4108,18.4179,98700.0
2009-11-19 14:15:00,26.27,26.28,26.26,26.26,77500.0,18.4179,18.4249,18.4108,18.4108,77500.0
2009-11-19 14:20:00,26.26,26.33,26.26,26.33,104700.0,18.4108,18.4599,18.4108,18.4599,104700.0
2009-11-19 14:25:00,26.33,26.36,26.33,26.34,188600.0,18.4599,18.481,18.4599,18.4669,188600.0
2009-11-19 14:30:00,26.35,26.36,26.34,26.36,98000.0,18.4739,18.481,18.4669,18.481,98000.0
2009-11-19 14:35:00,26.36,26.4,26.35,26.4,203000.0,18.481,18.509,18.4739,18.509,203000.0
2009-11-19 14:40:00,26.4,26.47,26.4,26.43,196100.0,18.509,18.5581,18.509,18.53,196100.0
2009-11-19 14:45:00,26.43,26.46,26.41,26.41,129800.0,18.53,18.5511,18.516,18.516,129800.0
2009-11-19 14:50:00,26.41,26.42,26.38,26.41,118700.0,18.516,18.523,18.495,18.516,118700.0
2009-11-19 14:55:00,26.4,26.41,26.38,26.39,90700.0,18.509,18.516,18.495,18.502,90700.0
2009-11-19 15:00:00,26.39,26.39,26.33,26.35,131500.0,18.502,18.502,18.4599,18.4739,131500.0
2009-11-19 15:05:00,26.35,26.38,26.33,26.38,174000.0,18.4739,18.495,18.4599,18.495,174000.0
2009-11-19 15:10:00,26.38,26.42,26.34,26.4,275000.0,18.495,18.523,18.4669,18.509,275000.0
2009-11-19 15:15:00,26.41,26.48,26.41,26.45,188900.0,18.516,18.5651,18.516,18.5441,188900.0
2009-11-19 15:20:00,26.44,26.45,26.39,26.42,165600.0,18.537,18.5441,18.502,18.523,165600.0
2009-11-19 15:25:00,26.41,26.42,26.35,26.35,109300.0,18.516,18.523,18.4739,18.4739,109300.0
2009-11-19 15:30:00,26.35,26.36,26.31,26.31,168500.0,18.4739,18.481,18.4459,18.4459,168500.0
2009-11-19 15:35:00,26.31,26.32,26.29,26.3,282000.0,18.4459,18.4529,18.4319,18.4389,282000.0
2009-11-19 15:40:00,26.3,26.39,26.29,26.38,245800.0,18.4389,18.502,18.4319,18.495,245800.0
2009-11-19 15:45:00,26.39,26.39,26.32,26.33,251800.0,18.502,18.502,18.4529,18.4599,251800.0
2009-11-19 15:50:00,26.34,26.34,26.27,26.27,429700.0,18.4669,18.4669,18.4179,18.4179,429700.0
2009-11-19 15:55:00,26.28,26.31,26.26,26.29,723000.0,18.4249,18.4459,18.4108,18.4319,723000.0
2009-11-20 09:30:00,26.02,26.34,26.01,26.28,1064600.0,18.2426,18.4669,18.2356,18.4249,1064600.0
2009-11-20 09:35:00,26.29,26.49,26.28,26.47,142100.0,18.4319,18.5721,18.4249,18.5581,142100.0
2009-11-20 09:40:00,26.48,26.53,26.46,26.46,104200.0,18.5651,18.6001,18.5511,18.5511,104200.0
2009-11-20 09:45:00,26.46,26.52,26.44,26.51,132200.0,18.5511,18.5931,18.537,18.5861,132200.0
2009-11-20 09:50:00,26.51,26.61,26.51,26.59,208400.0,18.5861,18.6562,18.5861,18.6422,208400.0
2009-11-20 09:55:00,26.6,26.66,26.58,26.63,277600.0,18.6492,18.6913,18.6352,18.6702,277600.0
2009-11-20 10:00:00,26.63,26.66,26.52,26.53,221200.0,18.6702,18.6913,18.5931,18.6001,221200.0
2009-11-20 10:05:00,26.54,26.54,26.44,26.53,120600.0,18.6071,18.6071,18.537,18.6001,120600.0
2009-11-20 10:10:00,26.53,26.6,26.53,26.6,57800.0,18.6001,18.6492,18.6001,18.6492,57800.0
2009-11-20 10:15:00,26.6,26.61,26.58,26.6,93900.0,18.6492,18.6562,18.6352,18.6492,93900.0
2009-11-20 10:20:00,26.6,26.61,26.52,26.54,151900.0,18.6492,18.6562,18.5931,18.6071,151900.0
2009-11-20 10:25:00,26.54,26.54,26.48,26.5,151000.0,18.6071,18.6071,18.5651,18.5791,151000.0
2009-11-20 10:30:00,26.49,26.5,26.46,26.46,118900.0,18.5721,18.5791,18.5511,18.5511,118900.0
2009-11-20 10:35:00,26.47,26.47,26.43,26.45,59700.0,18.5581,18.5581,18.53,18.5441,59700.0
2009-11-20 10:40:00,26.45,26.46,26.35,26.36,130400.0,18.5441,18.5511,18.4739,18.481,130400.0
2009-11-20 10:45:00,26.36,26.41,26.35,26.39,117500.0,18.481,18.516,18.4739,18.502,117500.0
2009-11-20 10:50:00,26.38,26.38,26.31,26.33,166500.0,18.495,18.495,18.4459,18.4599,166500.0
2009-11-20 10:55:00,26.32,26.33,26.25,26.26,189900.0,18.4529,18.4599,18.4038,18.4108,189900.0
2009-11-20 11:00:00,26.25,26.32,26.25,26.28,79100.0,18.4038,18.4529,18.4038,18.4249,79100.0
2009-11-20 11:05:00,26.28,26.29,26.25,26.26,71000.0,18.4249,18.4319,18.4038,18.4108,71000.0
2009-11-20 11:10:00,26.26,26.26,26.19,26.19,148500.0,18.4108,18.4108,18.3618,18.3618,148500.0
2009-11-20 11:15:00,26.19,26.28,26.18,26.28,97000.0,18.3618,18.4249,18.3548,18.4249,97000.0
2009-11-20 11:20:00,26.27,26.3,26.27,26.29,32400.0,18.4179,18.4389,18.4179,18.4319,32400.0
2009-11-20 11:25:00,26.28,26.29,26.21,26.26,103900.0,18.4249,18.4319,18.3758,18.4108,103900.0
2009-11-20 11:30:00,26.26,26.27,26.24,26.25,46000.0,18.4108,18.4179,18.3968,18.4038,46000.0
2009-11-20 11:35:00,26.25,26.28,26.23,26.28,62400.0,18.4038,18.4249,18.3898,18.4249,62400.0
2009-11-20 11:40:00,26.27,26.28,26.23,26.24,42400.0,18.4179,18.4249,18.3898,18.3968,42400.0
2009-11-20 11:45:00,26.24,26.27,26.23,26.25,84900.0,18.3968,18.4179,18.3898,18.4038,84900.0
2009-11-20 11:50:00,26.25,26.26,26.24,26.25,41400.0,18.4038,18.4108,18.3968,18.4038,41400.0
2009-11-20 11:55:00,26.24,26.25,26.19,26.2,42300.0,18.3968,18.4038,18.3618,18.3688,42300.0
2009-11-20 12:00:00,26.19,26.2,26.15,26.17,76600.0,18.3618,18.3688,18.3337,18.3477,76600.0
2009-11-20 12:05:00,26.17,26.19,26.16,26.16,88200.0,18.3477,18.3618,18.3407,18.3407,88200.0
2009-11-20 12:10:00,26.17,26.21,26.16,26.2,50100.0,18.3477,18.3758,18.3407,18.3688,50100.0
2009-11-20 12:15:00,26.2,26.21,26.18,26.18,34200.0,18.3688,18.3758,18.3548,18.3548,34200.0
2009-11-20 12:20:00,26.19,26.19,26.15,26.15,50600.0,18.3618,18.3618,18.3337,18.3337,50600.0
2009-11-20 12:25:00,26.15,26.16,26.09,26.11,175500.0,18.3337,18.3407,18.2917,18.3057,175500.0
2009-11-20 12:30:00,26.11,26.12,26.09,26.1,87000.0,18.3057,18.3127,18.2917,18.2987,87000.0
2009-11-20 12:35:00,26.1,26.15,26.1,26.15,82200.0,18.2987,18.3337,18.2987,18.3337,82200.0
2009-11-20 12:40:00,26.15,26.17,26.13,26.14,55000.0,18.3337,18.3477,18.3197,18.3267,55000.0
2009-11-20 12:45:00,26.14,26.15,26.12,26.12,37000.0,18.3267,18.3337,18.3127,18.3127,37000.0
2009-11-20 12:50:00,26.12,26.13,26.06,26.08,124100.0,18.3127,18.3197,18.2706,18.2846,124100.0
2009-11-20 12:55:00,26.08,26.08,26.06,26.06,62700.0,18.2846,18.2846,18.2706,18.2706,62700.0
2009-11-20 13:00:00,26.06,26.07,26.06,26.06,71900.0,18.2706,18.2776,18.2706,18.2706,71900.0
2009-11-20 13:05:00,26.06,26.08,26.06,26.07,52000.0,18.2706,18.2846,18.2706,18.2776,52000.0
2009-11-20 13:10:00,26.08,26.1,26.07,26.07,76700.0,18.2846,18.2987,18.2776,18.2776,76700.0
2009-11-20 13:15:00,26.07,26.12,26.06,26.12,104000.0,18.2776,18.3127,18.2706,18.3127,104000.0
2009-11-20 13:20:00,26.12,26.14,26.12,26.13,27300.0,18.3127,18.3267,18.3127,18.3197,27300.0
2009-11-20 13:25:00,26.14,26.15,26.13,26.13,29600.0,18.3267,18.3337,18.3197,18.3197,29600.0
2009-11-20 13:30:00,26.14,26.18,26.14,26.17,44100.0,18.3267,18.3548,18.3267,18.3477,44100.0
2009-11-20 13:35:00,26.17,26.18,26.15,26.15,35800.0,18.3477,18.3548,18.3337,18.3337,35800.0
2009-11-20 13:40:00,26.16,26.18,26.14,26.18,30300.0,18.3407,18.3548,18.3267,18.3548,30300.0
2009-11-20 13:45:00,26.18,26.26,26.17,26.25,76000.0,18.3548,18.4108,18.3477,18.4038,76000.0
2009-11-20 13:50:00,26.24,26.25,26.21,26.21,31300.0,18.3968,18.4038,18.3758,18.3758,31300.0
2009-11-20 13:55:00,26.22,26.22,26.19,26.19,19000.0,18.3828,18.3828,18.3618,18.3618,19000.0
2009-11-20 14:00:00,26.19,26.2,26.18,26.19,42500.0,18.3618,18.3688,18.3548,18.3618,42500.0
2009-11-20 14:05:00,26.19,26.2,26.15,26.16,65000.0,18.3618,18.3688,18.3337,18.3407,65000.0
2009-11-20 14:10:00,26.16,26.16,26.15,26.15,30000.0,18.3407,18.3407,18.3337,18.3337,30000.0
2009-11-20 14:15:00,26.15,26.16,26.13,26.14,31200.0,18.3337,18.3407,18.3197,18.3267,31200.0
2009-11-20 14:20:00,26.13,26.15,26.11,26.15,94400.0,18.3197,18.3337,18.3057,18.3337,94400.0
2009-11-20 14:25:00,26.15,26.15,26.14,26.14,30700.0,18.3337,18.3337,18.3267,18.3267,30700.0
2009-11-20 14:30:00,26.15,26.16,26.13,26.14,70300.0,18.3337,18.3407,18.3197,18.3267,70300.0
2009-11-20 14:35:00,26.13,26.17,26.13,26.17,60600.0,18.3197,18.3477,18.3197,18.3477,60600.0
2009-11-20 14:40:00,26.17,26.18,26.12,26.13,77800.0,18.3477,18.3548,18.3127,18.3197,77800.0
2009-11-20 14:45:00,26.12,26.13,26.08,26.08,72600.0,18.3127,18.3197,18.2846,18.2846,72600.0
2009-11-20 14:50:00,26.08,26.1,26.08,26.1,33900.0,18.2846,18.2987,18.2846,18.2987,33900.0
2009-11-20 14:55:00,26.09,26.1,26.07,26.07,62800.0,18.2917,18.2987,18.2776,18.2776,62800.0
2009-11-20 15:00:00,26.07,26.11,26.07,26.1,109300.0,18.2776,18.3057,18.2776,18.2987,109300.0
2009-11-20 15:05:00,26.1,26.13,26.1,26.13,53800.0,18.2987,18.3197,18.2987,18.3197,53800.0
2009-11-20 15:10:00,26.13,26.14,26.12,26.13,41300.0,18.3197,18.3267,18.3127,18.3197,41300.0
2009-11-20 15:15:00,26.13,26.14,26.12,26.13,34400.0,18.3197,18.3267,18.3127,18.3197,34400.0
2009-11-20 15:20:00,26.13,26.2,26.12,26.19,462600.0,18.3197,18.3688,18.3127,18.3618,462600.0
2009-11-20 15:25:00,26.19,26.19,26.15,26.15,57100.0,18.3618,18.3618,18.3337,18.3337,57100.0
2009-11-20 15:30:00,26.15,26.23,26.15,26.23,143700.0,18.3337,18.3898,18.3337,18.3898,143700.0
2009-11-20 15:35:00,26.23,26.25,26.22,26.24,113700.0,18.3898,18.4038,18.3828,18.3968,113700.0
2009-11-20 15:40:00,26.24,26.25,26.21,26.21,138300.0,18.3968,18.4038,18.3758,18.3758,138300.0
2009-11-20 15:45:00,26.2,26.23,26.14,26.15,123400.0,18.3688,18.3898,18.3267,18.3337,123400.0
2009-11-20 15:50:00,26.14,26.17,26.14,26.14,213700.0,18.3267,18.3477,18.3267,18.3267,213700.0
2009-11-20 15:55:00,26.14,26.18,26.14,26.17,465600.0,18.3267,18.3548,18.3267,18.3477,465600.0
2009-11-23 09:30:00,26.54,26.54,26.41,26.48,137000.0,18.6071,18.6071,18.516,18.5651,137000.0
2009-11-23 09:35:00,26.47,26.5,26.42,26.44,101000.0,18.5581,18.5791,18.523,18.537,101000.0
2009-11-23 09:40:00,26.44,26.46,26.35,26.39,75500.0,18.537,18.5511,18.4739,18.502,75500.0
2009-11-23 09:45:00,26.39,26.5,26.39,26.49,131700.0,18.502,18.5791,18.502,18.5721,131700.0
2009-11-23 09:50:00,26.5,26.54,26.47,26.5,103600.0,18.5791,18.6071,18.5581,18.5791,103600.0
2009-11-23 09:55:00,26.49,26.54,26.48,26.5,83400.0,18.5721,18.6071,18.5651,18.5791,83400.0
2009-11-23 10:00:00,26.5,26.61,26.49,26.58,144500.0,18.5791,18.6562,18.5721,18.6352,144500.0
2009-11-23 10:05:00,26.57,26.64,26.54,26.61,148100.0,18.6282,18.6773,18.6071,18.6562,148100.0
2009-11-23 10:10:00,26.61,26.65,26.6,26.6,131800.0,18.6562,18.6843,18.6492,18.6492,131800.0
2009-11-23 10:15:00,26.59,26.66,26.58,26.63,77800.0,18.6422,18.6913,18.6352,18.6702,77800.0
2009-11-23 10:20:00,26.63,26.64,26.57,26.58,81700.0,18.6702,18.6773,18.6282,18.6352,81700.0
2009-11-23 10:25:00,26.57,26.58,26.53,26.55,61800.0,18.6282,18.6352,18.6001,18.6142,61800.0
2009-11-23 10:30:00,26.55,26.58,26.54,26.58,72700.0,18.6142,18.6352,18.6071,18.6352,72700.0
2009-11-23 10:35:00,26.57,26.58,26.54,26.55,62400.0,18.6282,18.6352,18.6071,18.6142,62400.0
2009-11-23 10:40:00,26.54,26.55,26.51,26.51,37500.0,18.6071,18.6142,18.5861,18.5861,37500.0
2009-11-23 10:45:00,26.51,26.52,26.45,26.46,53700.0,18.5861,18.5931,18.5441,18.5511,53700.0
2009-11-23 10:50:00,26.47,26.5,26.46,26.5,79000.0,18.5581,18.5791,18.5511,18.5791,79000.0
2009-11-23 10:55:00,26.5,26.53,26.49,26.5,70200.0,18.5791,18.6001,18.5721,18.5791,70200.0
2009-11-23 11:00:00,26.49,26.53,26.49,26.5,23400.0,18.5721,18.6001,18.5721,18.5791,23400.0
2009-11-23 11:05:00,26.5,26.51,26.5,26.51,22300.0,18.5791,18.5861,18.5791,18.5861,22300.0
2009-11-23 11:10:00,26.51,26.52,26.5,26.5,138300.0,18.5861,18.5931,18.5791,18.5791,138300.0
2009-11-23 11:15:00,26.5,26.52,26.49,26.52,62100.0,18.5791,18.5931,18.5721,18.5931,62100.0
2009-11-23 11:20:00,26.52,26.62,26.51,26.61,210000.0,18.5931,18.6632,18.5861,18.6562,210000.0
2009-11-23 11:25:00,26.61,26.62,26.6,26.61,32900.0,18.6562,18.6632,18.6492,18.6562,32900.0
2009-11-23 11:30:00,26.61,26.64,26.61,26.64,45600.0,18.6562,18.6773,18.6562,18.6773,45600.0
2009-11-23 11:35:00,26.63,26.67,26.63,26.67,64500.0,18.6702,18.6983,18.6702,18.6983,64500.0
2009-11-23 11:40:00,26.66,26.71,26.66,26.7,99900.0,18.6913,18.7263,18.6913,18.7193,99900.0
2009-11-23 11:45:00,26.71,26.72,26.69,26.71,87800.0,18.7263,18.7333,18.7123,18.7263,87800.0
2009-11-23 11:50:00,26.72,26.72,26.7,26.72,63200.0,18.7333,18.7333,18.7193,18.7333,63200.0
2009-11-23 11:55:00,26.71,26.72,26.69,26.7,66900.0,18.7263,18.7333,18.7123,18.7193,66900.0
2009-11-23 12:00:00,26.69,26.71,26.69,26.71,102700.0,18.7123,18.7263,18.7123,18.7263,102700.0
2009-11-23 12:05:00,26.7,26.74,26.69,26.74,110600.0,18.7193,18.7474,18.7123,18.7474,110600.0
2009-11-23 12:10:00,26.74,26.77,26.73,26.75,117200.0,18.7474,18.7684,18.7404,18.7544,117200.0
2009-11-23 12:15:00,26.75,26.78,26.75,26.76,45500.0,18.7544,18.7754,18.7544,18.7614,45500.0
2009-11-23 12:20:00,26.76,26.77,26.72,26.72,52100.0,18.7614,18.7684,18.7333,18.7333,52100.0
2009-11-23 12:25:00,26.72,26.74,26.72,26.74,58400.0,18.7333,18.7474,18.7333,18.7474,58400.0
2009-11-23 12:30:00,26.73,26.73,26.69,26.71,88800.0,18.7404,18.7404,18.7123,18.7263,88800.0
2009-11-23 12:35:00,26.7,26.72,26.7,26.72,55200.0,18.7193,18.7333,18.7193,18.7333,55200.0
2009-11-23 12:40:00,26.72,26.72,26.7,26.7,44800.0,18.7333,18.7333,18.7193,18.7193,44800.0
2009-11-23 12:45:00,26.7,26.75,26.69,26.71,56500.0,18.7193,18.7544,18.7123,18.7263,56500.0
2009-11-23 12:50:00,26.71,26.75,26.7,26.74,33100.0,18.7263,18.7544,18.7193,18.7474,33100.0
2009-11-23 12:55:00,26.74,26.75,26.73,26.73,10500.0,18.7474,18.7544,18.7404,18.7404,10500.0
2009-11-23 13:00:00,26.74,26.74,26.71,26.72,15700.0,18.7474,18.7474,18.7263,18.7333,15700.0
2009-11-23 13:05:00,26.71,26.74,26.71,26.74,28500.0,18.7263,18.7474,18.7263,18.7474,28500.0
2009-11-23 13:10:00,26.74,26.76,26.74,26.75,18200.0,18.7474,18.7614,18.7474,18.7544,18200.0
2009-11-23 13:15:00,26.76,26.76,26.72,26.75,48500.0,18.7614,18.7614,18.7333,18.7544,48500.0
2009-11-23 13:20:00,26.75,26.81,26.75,26.8,98500.0,18.7544,18.7964,18.7544,18.7894,98500.0
2009-11-23 13:25:00,26.8,26.83,26.73,26.73,91300.0,18.7894,18.8105,18.7404,18.7404,91300.0
2009-11-23 13:30:00,26.73,26.74,26.7,26.72,63200.0,18.7404,18.7474,18.7193,18.7333,63200.0
2009-11-23 13:35:00,26.72,26.78,26.72,26.74,62600.0,18.7333,18.7754,18.7333,18.7474,62600.0
2009-11-23 13:40:00,26.74,26.74,26.72,26.73,69700.0,18.7474,18.7474,18.7333,18.7404,69700.0
2009-11-23 13:45:00,26.73,26.74,26.71,26.72,39800.0,18.7404,18.7474,18.7263,18.7333,39800.0
2009-11-23 13:50:00,26.71,26.72,26.67,26.67,44800.0,18.7263,18.7333,18.6983,18.6983,44800.0
2009-11-23 13:55:00,26.67,26.68,26.63,26.63,70500.0,18.6983,18.7053,18.6702,18.6702,70500.0
2009-11-23 14:00:00,26.63,26.65,26.62,26.65,43200.0,18.6702,18.6843,18.6632,18.6843,43200.0
2009-11-23 14:05:00,26.65,26.65,26.63,26.65,42700.0,18.6843,18.6843,18.6702,18.6843,42700.0
2009-11-23 14:10:00,26.64,26.65,26.61,26.64,45200.0,18.6773,18.6843,18.6562,18.6773,45200.0
2009-11-23 14:15:00,26.64,26.66,26.64,26.66,40900.0,18.6773,18.6913,18.6773,18.6913,40900.0
2009-11-23 14:20:00,26.66,26.67,26.63,26.66,33700.0,18.6913,18.6983,18.6702,18.6913,33700.0
2009-11-23 14:25:00,26.66,26.67,26.64,26.66,38800.0,18.6913,18.6983,18.6773,18.6913,38800.0
2009-11-23 14:30:00,26.66,26.68,26.66,26.67,28400.0,18.6913,18.7053,18.6913,18.6983,28400.0
2009-11-23 14:35:00,26.67,26.7,26.67,26.7,51200.0,18.6983,18.7193,18.6983,18.7193,51200.0
2009-11-23 14:40:00,26.69,26.7,26.68,26.68,22600.0,18.7123,18.7193,18.7053,18.7053,22600.0
2009-11-23 14:45:00,26.68,26.7,26.67,26.68,44100.0,18.7053,18.7193,18.6983,18.7053,44100.0
2009-11-23 14:50:00,26.68,26.69,26.67,26.67,32100.0,18.7053,18.7123,18.6983,18.6983,32100.0
2009-11-23 14:55:00,26.67,26.71,26.67,26.67,92000.0,18.6983,18.7263,18.6983,18.6983,92000.0
2009-11-23 15:00:00,26.67,26.74,26.66,26.72,134600.0,18.6983,18.7474,18.6913,18.7333,134600.0
2009-11-23 15:05:00,26.73,26.78,26.72,26.74,147400.0,18.7404,18.7754,18.7333,18.7474,147400.0
2009-11-23 15:10:00,26.75,26.75,26.73,26.75,70900.0,18.7544,18.7544,18.7404,18.7544,70900.0
2009-11-23 15:15:00,26.74,26.76,26.74,26.74,90300.0,18.7474,18.7614,18.7474,18.7474,90300.0
2009-11-23 15:20:00,26.74,26.75,26.74,26.74,109700.0,18.7474,18.7544,18.7474,18.7474,109700.0
2009-11-23 15:25:00,26.74,26.75,26.74,26.74,112200.0,18.7474,18.7544,18.7474,18.7474,112200.0
2009-11-23 15:30:00,26.75,26.75,26.73,26.73,195400.0,18.7544,18.7544,18.7404,18.7404,195400.0
2009-11-23 15:35:00,26.73,26.75,26.72,26.73,272800.0,18.7404,18.7544,18.7333,18.7404,272800.0
2009-11-23 15:40:00,26.73,26.75,26.67,26.67,139000.0,18.7404,18.7544,18.6983,18.6983,139000.0
2009-11-23 15:45:00,26.68,26.72,26.63,26.72,236100.0,18.7053,18.7333,18.6702,18.7333,236100.0
2009-11-23 15:50:00,26.72,26.78,26.71,26.78,289400.0,18.7333,18.7754,18.7263,18.7754,289400.0
2009-11-23 15:55:00,26.77,26.83,26.75,26.8,416400.0,18.7684,18.8105,18.7544,18.7894,416400.0
2009-11-24 09:30:00,26.79,26.83,26.73,26.79,40800.0,18.7824,18.8105,18.7404,18.7824,40800.0
2009-11-24 09:35:00,26.79,26.83,26.69,26.69,46000.0,18.7824,18.8105,18.7123,18.7123,46000.0
2009-11-24 09:40:00,26.69,26.83,26.64,26.66,207200.0,18.7123,18.8105,18.6773,18.6913,207200.0
2009-11-24 09:45:00,26.64,26.75,26.59,26.69,132500.0,18.6773,18.7544,18.6422,18.7123,132500.0
2009-11-24 09:50:00,26.69,26.69,26.49,26.49,122600.0,18.7123,18.7123,18.5721,18.5721,122600.0
2009-11-24 09:55:00,26.48,26.53,26.47,26.5,103900.0,18.5651,18.6001,18.5581,18.5791,103900.0
2009-11-24 10:00:00,26.51,26.61,26.49,26.6,198500.0,18.5861,18.6562,18.5721,18.6492,198500.0
2009-11-24 10:05:00,26.6,26.62,26.59,26.62,136900.0,18.6492,18.6632,18.6422,18.6632,136900.0
2009-11-24 10:10:00,26.62,26.63,26.59,26.62,84300.0,18.6632,18.6702,18.6422,18.6632,84300.0
2009-11-24 10:15:00,26.63,26.66,26.6,26.62,74100.0,18.6702,18.6913,18.6492,18.6632,74100.0
2009-11-24 10:20:00,26.62,26.62,26.59,26.6,64700.0,18.6632,18.6632,18.6422,18.6492,64700.0
2009-11-24 10:25:00,26.6,26.61,26.6,26.6,37600.0,18.6492,18.6562,18.6492,18.6492,37600.0
2009-11-24 10:30:00,26.6,26.61,26.56,26.56,60000.0,18.6492,18.6562,18.6212,18.6212,60000.0
2009-11-24 10:35:00,26.56,26.67,26.55,26.65,82700.0,18.6212,18.6983,18.6142,18.6843,82700.0
2009-11-24 10:40:00,26.65,26.67,26.58,26.6,79200.0,18.6843,18.6983,18.6352,18.6492,79200.0
2009-11-24 10:45:00,26.61,26.66,26.59,26.59,64600.0,18.6562,18.6913,18.6422,18.6422,64600.0
2009-11-24 10:50:00,26.6,26.62,26.59,26.61,44000.0,18.6492,18.6632,18.6422,18.6562,44000.0
2009-11-24 10:55:00,26.61,26.64,26.59,26.6,52000.0,18.6562,18.6773,18.6422,18.6492,52000.0
2009-11-24 11:00:00,26.59,26.59,26.57,26.58,21500.0,18.6422,18.6422,18.6282,18.6352,21500.0
2009-11-24 11:05:00,26.58,26.6,26.56,26.57,58000.0,18.6352,18.6492,18.6212,18.6282,58000.0
2009-11-24 11:10:00,26.57,26.59,26.55,26.55,42200.0,18.6282,18.6422,18.6142,18.6142,42200.0
2009-11-24 11:15:00,26.55,26.56,26.53,26.54,67500.0,18.6142,18.6212,18.6001,18.6071,67500.0
2009-11-24 11:20:00,26.54,26.54,26.5,26.52,58400.0,18.6071,18.6071,18.5791,18.5931,58400.0
2009-11-24 11:25:00,26.51,26.52,26.5,26.5,39900.0,18.5861,18.5931,18.5791,18.5791,39900.0
2009-11-24 11:30:00,26.5,26.55,26.5,26.54,87800.0,18.5791,18.6142,18.5791,18.6071,87800.0
2009-11-24 11:35:00,26.54,26.55,26.52,26.52,64700.0,18.6071,18.6142,18.5931,18.5931,64700.0
2009-11-24 11:40:00,26.52,26.53,26.52,26.52,23600.0,18.5931,18.6001,18.5931,18.5931,23600.0
2009-11-24 11:45:00,26.52,26.53,26.51,26.53,29300.0,18.5931,18.6001,18.5861,18.6001,29300.0
2009-11-24 11:50:00,26.52,26.57,26.52,26.56,47600.0,18.5931,18.6282,18.5931,18.6212,47600.0
2009-11-24 11:55:00,26.55,26.58,26.55,26.56,55100.0,18.6142,18.6352,18.6142,18.6212,55100.0
2009-11-24 12:00:00,26.56,26.57,26.54,26.54,58900.0,18.6212,18.6282,18.6071,18.6071,58900.0
2009-11-24 12:05:00,26.55,26.56,26.54,26.55,41600.0,18.6142,18.6212,18.6071,18.6142,41600.0
2009-11-24 12:10:00,26.55,26.58,26.55,26.55,25700.0,18.6142,18.6352,18.6142,18.6142,25700.0
2009-11-24 12:15:00,26.55,26.56,26.5,26.5,66600.0,18.6142,18.6212,18.5791,18.5791,66600.0
2009-11-24 12:20:00,26.51,26.51,26.48,26.48,37600.0,18.5861,18.5861,18.5651,18.5651,37600.0
2009-11-24 12:25:00,26.48,26.49,26.45,26.45,45000.0,18.5651,18.5721,18.5441,18.5441,45000.0
2009-11-24 12:30:00,26.44,26.48,26.44,26.48,53500.0,18.537,18.5651,18.537,18.5651,53500.0
2009-11-24 12:35:00,26.48,26.52,26.47,26.5,40000.0,18.5651,18.5931,18.5581,18.5791,40000.0
2009-11-24 12:40:00,26.51,26.51,26.47,26.48,100000.0,18.5861,18.5861,18.5581,18.5651,100000.0
2009-11-24 12:45:00,26.49,26.5,26.47,26.48,47600.0,18.5721,18.5791,18.5581,18.5651,47600.0
2009-11-24 12:50:00,26.47,26.48,26.45,26.46,87500.0,18.5581,18.5651,18.5441,18.5511,87500.0
2009-11-24 12:55:00,26.46,26.46,26.44,26.44,28300.0,18.5511,18.5511,18.537,18.537,28300.0
2009-11-24 13:00:00,26.45,26.46,26.4,26.4,116600.0,18.5441,18.5511,18.509,18.509,116600.0
2009-11-24 13:05:00,26.41,26.42,26.4,26.41,49800.0,18.516,18.523,18.509,18.516,49800.0
2009-11-24 13:10:00,26.41,26.42,26.39,26.42,61700.0,18.516,18.523,18.502,18.523,61700.0
2009-11-24 13:15:00,26.41,26.41,26.39,26.39,53300.0,18.516,18.516,18.502,18.502,53300.0
2009-11-24 13:20:00,26.4,26.42,26.32,26.32,136600.0,18.509,18.523,18.4529,18.4529,136600.0
2009-11-24 13:25:00,26.33,26.33,26.31,26.31,62300.0,18.4599,18.4599,18.4459,18.4459,62300.0
2009-11-24 13:30:00,26.32,26.34,26.3,26.33,61500.0,18.4529,18.4669,18.4389,18.4599,61500.0
2009-11-24 13:35:00,26.34,26.36,26.33,26.36,60400.0,18.4669,18.481,18.4599,18.481,60400.0
2009-11-24 13:40:00,26.36,26.36,26.33,26.33,81600.0,18.481,18.481,18.4599,18.4599,81600.0
2009-11-24 13:45:00,26.33,26.33,26.3,26.31,84600.0,18.4599,18.4599,18.4389,18.4459,84600.0
2009-11-24 13:50:00,26.32,26.32,26.29,26.3,78500.0,18.4529,18.4529,18.4319,18.4389,78500.0
2009-11-24 13:55:00,26.3,26.31,26.29,26.31,58700.0,18.4389,18.4459,18.4319,18.4459,58700.0
2009-11-24 14:00:00,26.31,26.33,26.3,26.33,82600.0,18.4459,18.4599,18.4389,18.4599,82600.0
2009-11-24 14:05:00,26.32,26.37,26.32,26.35,43500.0,18.4529,18.488,18.4529,18.4739,43500.0
2009-11-24 14:10:00,26.36,26.36,26.33,26.33,51300.0,18.481,18.481,18.4599,18.4599,51300.0
2009-11-24 14:15:00,26.33,26.37,26.33,26.37,38800.0,18.4599,18.488,18.4599,18.488,38800.0
2009-11-24 14:20:00,26.37,26.39,26.36,26.39,56800.0,18.488,18.502,18.481,18.502,56800.0
2009-11-24 14:25:00,26.38,26.39,26.37,26.37,49000.0,18.495,18.502,18.488,18.488,49000.0
2009-11-24 14:30:00,26.37,26.38,26.36,26.36,49800.0,18.488,18.495,18.481,18.481,49800.0
2009-11-24 14:35:00,26.37,26.37,26.36,26.36,28500.0,18.488,18.488,18.481,18.481,28500.0
2009-11-24 14:40:00,26.36,26.41,26.36,26.39,64600.0,18.481,18.516,18.481,18.502,64600.0
2009-11-24 14:45:00,26.39,26.47,26.38,26.43,63100.0,18.502,18.5581,18.495,18.53,63100.0
2009-11-24 14:50:00,26.43,26.44,26.4,26.42,53400.0,18.53,18.537,18.509,18.523,53400.0
2009-11-24 14:55:00,26.43,26.43,26.36,26.36,37600.0,18.53,18.53,18.481,18.481,37600.0
2009-11-24 15:00:00,26.36,26.37,26.35,26.36,43100.0,18.481,18.488,18.4739,18.481,43100.0
2009-11-24 15:05:00,26.37,26.39,26.36,26.39,41500.0,18.488,18.502,18.481,18.502,41500.0
2009-11-24 15:10:00,26.38,26.39,26.37,26.37,56900.0,18.495,18.502,18.488,18.488,56900.0
2009-11-24 15:15:00,26.38,26.38,26.37,26.38,81900.0,18.495,18.495,18.488,18.495,81900.0
2009-11-24 15:20:00,26.38,26.41,26.37,26.41,159200.0,18.495,18.516,18.488,18.516,159200.0
2009-11-24 15:25:00,26.41,26.51,26.4,26.48,314300.0,18.516,18.5861,18.509,18.5651,314300.0
2009-11-24 15:30:00,26.48,26.48,26.46,26.48,76200.0,18.5651,18.5651,18.5511,18.5651,76200.0
2009-11-24 15:35:00,26.48,26.48,26.44,26.44,118300.0,18.5651,18.5651,18.537,18.537,118300.0
2009-11-24 15:40:00,26.44,26.47,26.44,26.46,189300.0,18.537,18.5581,18.537,18.5511,189300.0
2009-11-24 15:45:00,26.47,26.47,26.45,26.46,82000.0,18.5581,18.5581,18.5441,18.5511,82000.0
2009-11-24 15:50:00,26.46,26.47,26.42,26.44,173200.0,18.5511,18.5581,18.523,18.537,173200.0
2009-11-24 15:55:00,26.43,26.48,26.43,26.47,344200.0,18.53,18.5651,18.53,18.5581,344200.0
2009-11-25 09:30:00,26.45,26.59,26.45,26.58,121500.0,18.5441,18.6422,18.5441,18.6352,121500.0
2009-11-25 09:35:00,26.59,26.66,26.53,26.58,129200.0,18.6422,18.6913,18.6001,18.6352,129200.0
2009-11-25 09:40:00,26.57,26.6,26.54,26.59,110400.0,18.6282,18.6492,18.6071,18.6422,110400.0
2009-11-25 09:45:00,26.6,26.6,26.54,26.58,136200.0,18.6492,18.6492,18.6071,18.6352,136200.0
2009-11-25 09:50:00,26.58,26.64,26.58,26.64,57700.0,18.6352,18.6773,18.6352,18.6773,57700.0
2009-11-25 09:55:00,26.63,26.73,26.63,26.73,70200.0,18.6702,18.7404,18.6702,18.7404,70200.0
2009-11-25 10:00:00,26.72,26.76,26.65,26.71,128200.0,18.7333,18.7614,18.6843,18.7263,128200.0
2009-11-25 10:05:00,26.71,26.75,26.62,26.74,124500.0,18.7263,18.7544,18.6632,18.7474,124500.0
2009-11-25 10:10:00,26.73,26.74,26.65,26.65,154300.0,18.7404,18.7474,18.6843,18.6843,154300.0
2009-11-25 10:15:00,26.65,26.66,26.6,26.61,83700.0,18.6843,18.6913,18.6492,18.6562,83700.0
2009-11-25 10:20:00,26.61,26.62,26.56,26.58,75800.0,18.6562,18.6632,18.6212,18.6352,75800.0
2009-11-25 10:25:00,26.58,26.59,26.55,26.56,106500.0,18.6352,18.6422,18.6142,18.6212,106500.0
2009-11-25 10:30:00,26.57,26.62,26.57,26.6,120600.0,18.6282,18.6632,18.6282,18.6492,120600.0
2009-11-25 10:35:00,26.6,26.66,26.59,26.66,80100.0,18.6492,18.6913,18.6422,18.6913,80100.0
2009-11-25 10:40:00,26.65,26.7,26.64,26.7,214200.0,18.6843,18.7193,18.6773,18.7193,214200.0
2009-11-25 10:45:00,26.7,26.72,26.67,26.67,151100.0,18.7193,18.7333,18.6983,18.6983,151100.0
2009-11-25 10:50:00,26.67,26.69,26.66,26.67,64000.0,18.6983,18.7123,18.6913,18.6983,64000.0
2009-11-25 10:55:00,26.67,26.68,26.61,26.62,51300.0,18.6983,18.7053,18.6562,18.6632,51300.0
2009-11-25 11:00:00,26.61,26.66,26.59,26.66,65700.0,18.6562,18.6913,18.6422,18.6913,65700.0
2009-11-25 11:05:00,26.66,26.67,26.64,26.66,73300.0,18.6913,18.6983,18.6773,18.6913,73300.0
2009-11-25 11:10:00,26.65,26.66,26.63,26.64,35800.0,18.6843,18.6913,18.6702,18.6773,35800.0
2009-11-25 11:15:00,26.65,26.67,26.65,26.65,76100.0,18.6843,18.6983,18.6843,18.6843,76100.0
2009-11-25 11:20:00,26.65,26.66,26.62,26.63,39600.0,18.6843,18.6913,18.6632,18.6702,39600.0
2009-11-25 11:25:00,26.62,26.65,26.62,26.65,47500.0,18.6632,18.6843,18.6632,18.6843,47500.0
2009-11-25 11:30:00,26.65,26.66,26.64,26.66,50800.0,18.6843,18.6913,18.6773,18.6913,50800.0
2009-11-25 11:35:00,26.65,26.69,26.65,26.67,71000.0,18.6843,18.7123,18.6843,18.6983,71000.0
2009-11-25 11:40:00,26.67,26.68,26.62,26.63,50800.0,18.6983,18.7053,18.6632,18.6702,50800.0
2009-11-25 11:45:00,26.63,26.63,26.61,26.61,24300.0,18.6702,18.6702,18.6562,18.6562,24300.0
2009-11-25 11:50:00,26.61,26.62,26.58,26.58,30400.0,18.6562,18.6632,18.6352,18.6352,30400.0
2009-11-25 11:55:00,26.58,26.61,26.58,26.59,32700.0,18.6352,18.6562,18.6352,18.6422,32700.0
2009-11-25 12:00:00,26.6,26.62,26.59,26.61,24500.0,18.6492,18.6632,18.6422,18.6562,24500.0
2009-11-25 12:05:00,26.61,26.62,26.53,26.53,80700.0,18.6562,18.6632,18.6001,18.6001,80700.0
2009-11-25 12:10:00,26.53,26.53,26.51,26.51,46200.0,18.6001,18.6001,18.5861,18.5861,46200.0
2009-11-25 12:15:00,26.51,26.52,26.51,26.51,14700.0,18.5861,18.5931,18.5861,18.5861,14700.0
2009-11-25 12:20:00,26.51,26.55,26.51,26.55,57100.0,18.5861,18.6142,18.5861,18.6142,57100.0
2009-11-25 12:25:00,26.55,26.61,26.54,26.6,75000.0,18.6142,18.6562,18.6071,18.6492,75000.0
2009-11-25 12:30:00,26.6,26.6,26.59,26.59,36800.0,18.6492,18.6492,18.6422,18.6422,36800.0
2009-11-25 12:35:00,26.59,26.6,26.58,26.59,58600.0,18.6422,18.6492,18.6352,18.6422,58600.0
2009-11-25 12:40:00,26.59,26.62,26.59,26.59,31800.0,18.6422,18.6632,18.6422,18.6422,31800.0
2009-11-25 12:45:00,26.59,26.6,26.59,26.59,5000.0,18.6422,18.6492,18.6422,18.6422,5000.0
2009-11-25 12:50:00,26.59,26.6,26.59,26.6,8400.0,18.6422,18.6492,18.6422,18.6492,8400.0
2009-11-25 12:55:00,26.59,26.62,26.59,26.62,31300.0,18.6422,18.6632,18.6422,18.6632,31300.0
2009-11-25 13:00:00,26.61,26.62,26.6,26.6,47200.0,18.6562,18.6632,18.6492,18.6492,47200.0
2009-11-25 13:05:00,26.6,26.61,26.6,26.6,11000.0,18.6492,18.6562,18.6492,18.6492,11000.0
2009-11-25 13:10:00,26.6,26.61,26.6,26.61,17300.0,18.6492,18.6562,18.6492,18.6562,17300.0
2009-11-25 13:15:00,26.6,26.62,26.6,26.62,30100.0,18.6492,18.6632,18.6492,18.6632,30100.0
2009-11-25 13:20:00,26.61,26.64,26.61,26.64,45400.0,18.6562,18.6773,18.6562,18.6773,45400.0
2009-11-25 13:25:00,26.64,26.67,26.63,26.65,68100.0,18.6773,18.6983,18.6702,18.6843,68100.0
2009-11-25 13:30:00,26.65,26.66,26.64,26.64,63000.0,18.6843,18.6913,18.6773,18.6773,63000.0
2009-11-25 13:35:00,26.64,26.65,26.63,26.63,30900.0,18.6773,18.6843,18.6702,18.6702,30900.0
2009-11-25 13:40:00,26.63,26.64,26.63,26.64,24900.0,18.6702,18.6773,18.6702,18.6773,24900.0
2009-11-25 13:45:00,26.63,26.64,26.63,26.63,101900.0,18.6702,18.6773,18.6702,18.6702,101900.0
2009-11-25 13:50:00,26.63,26.66,26.63,26.65,35400.0,18.6702,18.6913,18.6702,18.6843,35400.0
2009-11-25 13:55:00,26.66,26.69,26.65,26.68,72800.0,18.6913,18.7123,18.6843,18.7053,72800.0
2009-11-25 14:00:00,26.67,26.68,26.65,26.65,46300.0,18.6983,18.7053,18.6843,18.6843,46300.0
2009-11-25 14:05:00,26.65,26.66,26.61,26.61,70700.0,18.6843,18.6913,18.6562,18.6562,70700.0
2009-11-25 14:10:00,26.61,26.63,26.6,26.61,57500.0,18.6562,18.6702,18.6492,18.6562,57500.0
2009-11-25 14:15:00,26.61,26.61,26.59,26.59,49100.0,18.6562,18.6562,18.6422,18.6422,49100.0
2009-11-25 14:20:00,26.59,26.61,26.59,26.6,46000.0,18.6422,18.6562,18.6422,18.6492,46000.0
2009-11-25 14:25:00,26.6,26.6,26.59,26.59,33100.0,18.6492,18.6492,18.6422,18.6422,33100.0
2009-11-25 14:30:00,26.59,26.6,26.59,26.59,33900.0,18.6422,18.6492,18.6422,18.6422,33900.0
2009-11-25 14:35:00,26.59,26.6,26.58,26.58,73500.0,18.6422,18.6492,18.6352,18.6352,73500.0
2009-11-25 14:40:00,26.58,26.58,26.57,26.58,48500.0,18.6352,18.6352,18.6282,18.6352,48500.0
2009-11-25 14:45:00,26.58,26.59,26.57,26.58,70100.0,18.6352,18.6422,18.6282,18.6352,70100.0
2009-11-25 14:50:00,26.58,26.59,26.58,26.58,43500.0,18.6352,18.6422,18.6352,18.6352,43500.0
2009-11-25 14:55:00,26.58,26.59,26.58,26.58,50700.0,18.6352,18.6422,18.6352,18.6352,50700.0
2009-11-25 15:00:00,26.58,26.59,26.58,26.58,59000.0,18.6352,18.6422,18.6352,18.6352,59000.0
2009-11-25 15:05:00,26.58,26.59,26.57,26.57,48500.0,18.6352,18.6422,18.6282,18.6282,48500.0
2009-11-25 15:10:00,26.57,26.58,26.53,26.54,63800.0,18.6282,18.6352,18.6001,18.6071,63800.0
2009-11-25 15:15:00,26.53,26.55,26.52,26.55,67400.0,18.6001,18.6142,18.5931,18.6142,67400.0
2009-11-25 15:20:00,26.55,26.6,26.54,26.6,72000.0,18.6142,18.6492,18.6071,18.6492,72000.0
2009-11-25 15:25:00,26.6,26.63,26.59,26.63,65900.0,18.6492,18.6702,18.6422,18.6702,65900.0
2009-11-25 15:30:00,26.63,26.63,26.57,26.58,197000.0,18.6702,18.6702,18.6282,18.6352,197000.0
2009-11-25 15:35:00,26.58,26.61,26.58,26.6,145800.0,18.6352,18.6562,18.6352,18.6492,145800.0
2009-11-25 15:40:00,26.6,26.61,26.59,26.6,82900.0,18.6492,18.6562,18.6422,18.6492,82900.0
2009-11-25 15:45:00,26.61,26.61,26.58,26.58,95800.0,18.6562,18.6562,18.6352,18.6352,95800.0
2009-11-25 15:50:00,26.59,26.6,26.58,26.59,167400.0,18.6422,18.6492,18.6352,18.6422,167400.0
2009-11-25 15:55:00,26.59,26.63,26.58,26.61,251500.0,18.6422,18.6702,18.6352,18.6562,251500.0
2009-11-27 09:30:00,26.0,26.8,25.9,26.53,600400.0,18.2286,18.7894,18.1584,18.6001,600400.0
2009-11-27 09:35:00,26.51,26.62,26.42,26.61,216100.0,18.5861,18.6632,18.523,18.6562,216100.0
2009-11-27 09:40:00,26.61,26.71,26.45,26.47,261800.0,18.6562,18.7263,18.5441,18.5581,261800.0
2009-11-27 09:45:00,26.47,26.48,26.36,26.45,194500.0,18.5581,18.5651,18.481,18.5441,194500.0
2009-11-27 09:50:00,26.45,26.47,26.34,26.36,156100.0,18.5441,18.5581,18.4669,18.481,156100.0
2009-11-27 09:55:00,26.36,26.36,26.26,26.27,143900.0,18.481,18.481,18.4108,18.4179,143900.0
2009-11-27 10:00:00,26.27,26.4,26.25,26.26,182400.0,18.4179,18.509,18.4038,18.4108,182400.0
2009-11-27 10:05:00,26.26,26.31,26.25,26.3,87400.0,18.4108,18.4459,18.4038,18.4389,87400.0
2009-11-27 10:10:00,26.3,26.36,26.28,26.3,67100.0,18.4389,18.481,18.4249,18.4389,67100.0
2009-11-27 10:15:00,26.3,26.31,26.25,26.28,41000.0,18.4389,18.4459,18.4038,18.4249,41000.0
2009-11-27 10:20:00,26.27,26.32,26.25,26.31,68500.0,18.4179,18.4529,18.4038,18.4459,68500.0
2009-11-27 10:25:00,26.3,26.32,26.28,26.3,56300.0,18.4389,18.4529,18.4249,18.4389,56300.0
2009-11-27 10:30:00,26.3,26.34,26.29,26.32,44800.0,18.4389,18.4669,18.4319,18.4529,44800.0
2009-11-27 10:35:00,26.33,26.41,26.33,26.39,54100.0,18.4599,18.516,18.4599,18.502,54100.0
2009-11-27 10:40:00,26.39,26.42,26.36,26.39,32200.0,18.502,18.523,18.481,18.502,32200.0
2009-11-27 10:45:00,26.38,26.38,26.34,26.35,22600.0,18.495,18.495,18.4669,18.4739,22600.0
2009-11-27 10:50:00,26.35,26.42,26.35,26.36,77300.0,18.4739,18.523,18.4739,18.481,77300.0
2009-11-27 10:55:00,26.35,26.39,26.34,26.35,37500.0,18.4739,18.502,18.4669,18.4739,37500.0
2009-11-27 11:00:00,26.35,26.38,26.34,26.38,57900.0,18.4739,18.495,18.4669,18.495,57900.0
2009-11-27 11:05:00,26.38,26.46,26.37,26.44,106800.0,18.495,18.5511,18.488,18.537,106800.0
2009-11-27 11:10:00,26.44,26.44,26.38,26.43,80700.0,18.537,18.537,18.495,18.53,80700.0
2009-11-27 11:15:00,26.43,26.46,26.42,26.44,40200.0,18.53,18.5511,18.523,18.537,40200.0
2009-11-27 11:20:00,26.45,26.45,26.37,26.4,26700.0,18.5441,18.5441,18.488,18.509,26700.0
2009-11-27 11:25:00,26.41,26.42,26.41,26.41,25800.0,18.516,18.523,18.516,18.516,25800.0
2009-11-27 11:30:00,26.4,26.42,26.39,26.41,66600.0,18.509,18.523,18.502,18.516,66600.0
2009-11-27 11:35:00,26.41,26.46,26.4,26.42,41100.0,18.516,18.5511,18.509,18.523,41100.0
2009-11-27 11:40:00,26.43,26.47,26.41,26.45,30900.0,18.53,18.5581,18.516,18.5441,30900.0
2009-11-27 11:45:00,26.45,26.51,26.43,26.51,60400.0,18.5441,18.5861,18.53,18.5861,60400.0
2009-11-27 11:50:00,26.5,26.52,26.5,26.51,58000.0,18.5791,18.5931,18.5791,18.5861,58000.0
2009-11-27 11:55:00,26.51,26.52,26.49,26.5,57300.0,18.5861,18.5931,18.5721,18.5791,57300.0
2009-11-27 12:00:00,26.49,26.53,26.48,26.51,114200.0,18.5721,18.6001,18.5651,18.5861,114200.0
2009-11-27 12:05:00,26.51,26.51,26.44,26.46,66100.0,18.5861,18.5861,18.537,18.5511,66100.0
2009-11-27 12:10:00,26.45,26.48,26.43,26.43,72100.0,18.5441,18.5651,18.53,18.53,72100.0
2009-11-27 12:15:00,26.43,26.43,26.38,26.41,42100.0,18.53,18.53,18.495,18.516,42100.0
2009-11-27 12:20:00,26.41,26.44,26.4,26.44,65100.0,18.516,18.537,18.509,18.537,65100.0
2009-11-27 12:25:00,26.44,26.47,26.43,26.47,69500.0,18.537,18.5581,18.53,18.5581,69500.0
2009-11-27 12:30:00,26.47,26.47,26.43,26.44,118800.0,18.5581,18.5581,18.53,18.537,118800.0
2009-11-27 12:35:00,26.44,26.5,26.43,26.5,99900.0,18.537,18.5791,18.53,18.5791,99900.0
2009-11-27 12:40:00,26.49,26.5,26.46,26.48,113400.0,18.5721,18.5791,18.5511,18.5651,113400.0
2009-11-27 12:45:00,26.47,26.53,26.47,26.49,79900.0,18.5581,18.6001,18.5581,18.5721,79900.0
2009-11-27 12:50:00,26.48,26.49,26.41,26.43,337900.0,18.5651,18.5721,18.516,18.53,337900.0
2009-11-27 12:55:00,26.43,26.44,26.23,26.25,891100.0,18.53,18.537,18.3898,18.4038,891100.0
2009-11-30 09:30:00,26.23,26.39,26.17,26.27,91200.0,18.3898,18.502,18.3477,18.4179,91200.0
2009-11-30 09:35:00,26.29,26.64,26.26,26.63,171700.0,18.4319,18.6773,18.4108,18.6702,171700.0
2009-11-30 09:40:00,26.63,26.63,26.48,26.55,170500.0,18.6702,18.6702,18.5651,18.6142,170500.0
2009-11-30 09:45:00,26.55,26.63,26.52,26.57,131100.0,18.6142,18.6702,18.5931,18.6282,131100.0
2009-11-30 09:50:00,26.57,26.58,26.51,26.53,86800.0,18.6282,18.6352,18.5861,18.6001,86800.0
2009-11-30 09:55:00,26.54,26.55,26.51,26.51,39900.0,18.6071,18.6142,18.5861,18.5861,39900.0
2009-11-30 10:00:00,26.52,26.54,26.51,26.52,49600.0,18.5931,18.6071,18.5861,18.5931,49600.0
2009-11-30 10:05:00,26.53,26.58,26.53,26.54,57400.0,18.6001,18.6352,18.6001,18.6071,57400.0
2009-11-30 10:10:00,26.54,26.55,26.51,26.52,80300.0,18.6071,18.6142,18.5861,18.5931,80300.0
2009-11-30 10:15:00,26.51,26.55,26.51,26.55,98400.0,18.5861,18.6142,18.5861,18.6142,98400.0
2009-11-30 10:20:00,26.55,26.55,26.51,26.54,92000.0,18.6142,18.6142,18.5861,18.6071,92000.0
2009-11-30 10:25:00,26.54,26.56,26.53,26.55,107800.0,18.6071,18.6212,18.6001,18.6142,107800.0
2009-11-30 10:30:00,26.54,26.57,26.54,26.54,63400.0,18.6071,18.6282,18.6071,18.6071,63400.0
2009-11-30 10:35:00,26.55,26.55,26.52,26.52,29800.0,18.6142,18.6142,18.5931,18.5931,29800.0
2009-11-30 10:40:00,26.52,26.56,26.52,26.52,54600.0,18.5931,18.6212,18.5931,18.5931,54600.0
2009-11-30 10:45:00,26.52,26.57,26.51,26.52,66200.0,18.5931,18.6282,18.5861,18.5931,66200.0
2009-11-30 10:50:00,26.52,26.56,26.51,26.54,33600.0,18.5931,18.6212,18.5861,18.6071,33600.0
2009-11-30 10:55:00,26.53,26.54,26.52,26.53,37300.0,18.6001,18.6071,18.5931,18.6001,37300.0
2009-11-30 11:00:00,26.53,26.54,26.45,26.47,109200.0,18.6001,18.6071,18.5441,18.5581,109200.0
2009-11-30 11:05:00,26.48,26.5,26.46,26.5,39600.0,18.5651,18.5791,18.5511,18.5791,39600.0
2009-11-30 11:10:00,26.49,26.5,26.47,26.48,63200.0,18.5721,18.5791,18.5581,18.5651,63200.0
2009-11-30 11:15:00,26.49,26.5,26.44,26.49,55200.0,18.5721,18.5791,18.537,18.5721,55200.0
2009-11-30 11:20:00,26.49,26.5,26.47,26.48,28600.0,18.5721,18.5791,18.5581,18.5651,28600.0
2009-11-30 11:25:00,26.48,26.49,26.4,26.43,61600.0,18.5651,18.5721,18.509,18.53,61600.0
2009-11-30 11:30:00,26.43,26.44,26.38,26.41,109500.0,18.53,18.537,18.495,18.516,109500.0
2009-11-30 11:35:00,26.41,26.41,26.36,26.39,77200.0,18.516,18.516,18.481,18.502,77200.0
2009-11-30 11:40:00,26.39,26.4,26.36,26.37,47900.0,18.502,18.509,18.481,18.488,47900.0
2009-11-30 11:45:00,26.37,26.37,26.28,26.28,116200.0,18.488,18.488,18.4249,18.4249,116200.0
2009-11-30 11:50:00,26.29,26.32,26.27,26.28,56300.0,18.4319,18.4529,18.4179,18.4249,56300.0
2009-11-30 11:55:00,26.29,26.34,26.28,26.32,49400.0,18.4319,18.4669,18.4249,18.4529,49400.0
2009-11-30 12:00:00,26.33,26.35,26.31,26.33,56700.0,18.4599,18.4739,18.4459,18.4599,56700.0
2009-11-30 12:05:00,26.33,26.36,26.31,26.36,40100.0,18.4599,18.481,18.4459,18.481,40100.0
2009-11-30 12:10:00,26.36,26.37,26.34,26.36,30900.0,18.481,18.488,18.4669,18.481,30900.0
2009-11-30 12:15:00,26.36,26.39,26.34,26.35,85900.0,18.481,18.502,18.4669,18.4739,85900.0
2009-11-30 12:20:00,26.35,26.35,26.33,26.34,62700.0,18.4739,18.4739,18.4599,18.4669,62700.0
2009-11-30 12:25:00,26.34,26.34,26.31,26.32,31000.0,18.4669,18.4669,18.4459,18.4529,31000.0
2009-11-30 12:30:00,26.32,26.33,26.22,26.22,61500.0,18.4529,18.4599,18.3828,18.3828,61500.0
2009-11-30 12:35:00,26.23,26.32,26.23,26.29,83600.0,18.3898,18.4529,18.3898,18.4319,83600.0
2009-11-30 12:40:00,26.3,26.3,26.26,26.27,31000.0,18.4389,18.4389,18.4108,18.4179,31000.0
2009-11-30 12:45:00,26.27,26.31,26.27,26.31,148100.0,18.4179,18.4459,18.4179,18.4459,148100.0
2009-11-30 12:50:00,26.31,26.31,26.3,26.31,42100.0,18.4459,18.4459,18.4389,18.4459,42100.0
2009-11-30 12:55:00,26.31,26.31,26.28,26.29,88000.0,18.4459,18.4459,18.4249,18.4319,88000.0
2009-11-30 13:00:00,26.3,26.31,26.27,26.27,61200.0,18.4389,18.4459,18.4179,18.4179,61200.0
2009-11-30 13:05:00,26.27,26.3,26.27,26.29,47700.0,18.4179,18.4389,18.4179,18.4319,47700.0
2009-11-30 13:10:00,26.28,26.3,26.28,26.3,30900.0,18.4249,18.4389,18.4249,18.4389,30900.0
2009-11-30 13:15:00,26.3,26.31,26.29,26.31,48400.0,18.4389,18.4459,18.4319,18.4459,48400.0
2009-11-30 13:20:00,26.31,26.31,26.3,26.31,49100.0,18.4459,18.4459,18.4389,18.4459,49100.0
2009-11-30 13:25:00,26.31,26.31,26.3,26.31,46400.0,18.4459,18.4459,18.4389,18.4459,46400.0
2009-11-30 13:30:00,26.31,26.31,26.3,26.3,87900.0,18.4459,18.4459,18.4389,18.4389,87900.0
2009-11-30 13:35:00,26.3,26.39,26.3,26.38,79500.0,18.4389,18.502,18.4389,18.495,79500.0
2009-11-30 13:40:00,26.38,26.41,26.35,26.37,72000.0,18.495,18.516,18.4739,18.488,72000.0
2009-11-30 13:45:00,26.38,26.4,26.36,26.4,35500.0,18.495,18.509,18.481,18.509,35500.0
2009-11-30 13:50:00,26.39,26.42,26.39,26.41,80700.0,18.502,18.523,18.502,18.516,80700.0
2009-11-30 13:55:00,26.41,26.42,26.4,26.41,74500.0,18.516,18.523,18.509,18.516,74500.0
2009-11-30 14:00:00,26.4,26.41,26.37,26.38,61600.0,18.509,18.516,18.488,18.495,61600.0
2009-11-30 14:05:00,26.39,26.39,26.36,26.39,64600.0,18.502,18.502,18.481,18.502,64600.0
2009-11-30 14:10:00,26.38,26.39,26.37,26.37,35700.0,18.495,18.502,18.488,18.488,35700.0
2009-11-30 14:15:00,26.37,26.4,26.36,26.4,49600.0,18.488,18.509,18.481,18.509,49600.0
2009-11-30 14:20:00,26.4,26.4,26.37,26.39,43100.0,18.509,18.509,18.488,18.502,43100.0
2009-11-30 14:25:00,26.39,26.39,26.35,26.38,47900.0,18.502,18.502,18.4739,18.495,47900.0
2009-11-30 14:30:00,26.38,26.38,26.35,26.36,37200.0,18.495,18.495,18.4739,18.481,37200.0
2009-11-30 14:35:00,26.37,26.41,26.36,26.39,64800.0,18.488,18.516,18.481,18.502,64800.0
2009-11-30 14:40:00,26.39,26.41,26.37,26.4,57600.0,18.502,18.516,18.488,18.509,57600.0
2009-11-30 14:45:00,26.4,26.42,26.4,26.42,100400.0,18.509,18.523,18.509,18.523,100400.0
2009-11-30 14:50:00,26.42,26.42,26.38,26.4,76700.0,18.523,18.523,18.495,18.509,76700.0
2009-11-30 14:55:00,26.41,26.43,26.4,26.41,53200.0,18.516,18.53,18.509,18.516,53200.0
2009-11-30 15:00:00,26.4,26.42,26.4,26.41,35400.0,18.509,18.523,18.509,18.516,35400.0
2009-11-30 15:05:00,26.42,26.44,26.4,26.44,45500.0,18.523,18.537,18.509,18.537,45500.0
2009-11-30 15:10:00,26.43,26.46,26.4,26.45,118400.0,18.53,18.5511,18.509,18.5441,118400.0
2009-11-30 15:15:00,26.46,26.53,26.45,26.5,157600.0,18.5511,18.6001,18.5441,18.5791,157600.0
2009-11-30 15:20:00,26.49,26.5,26.45,26.46,76600.0,18.5721,18.5791,18.5441,18.5511,76600.0
2009-11-30 15:25:00,26.47,26.51,26.45,26.48,91500.0,18.5581,18.5861,18.5441,18.5651,91500.0
2009-11-30 15:30:00,26.48,26.54,26.47,26.54,120200.0,18.5651,18.6071,18.5581,18.6071,120200.0
2009-11-30 15:35:00,26.54,26.56,26.53,26.56,132800.0,18.6071,18.6212,18.6001,18.6212,132800.0
2009-11-30 15:40:00,26.56,26.57,26.53,26.54,160700.0,18.6212,18.6282,18.6001,18.6071,160700.0
2009-11-30 15:45:00,26.53,26.55,26.53,26.53,130500.0,18.6001,18.6142,18.6001,18.6001,130500.0
2009-11-30 15:50:00,26.53,26.62,26.53,26.61,303200.0,18.6001,18.6632,18.6001,18.6562,303200.0
2009-11-30 15:55:00,26.62,26.67,26.61,26.65,698700.0,18.6632,18.6983,18.6562,18.6843,698700.0
2009-12-01 09:30:00,26.74,26.83,26.61,26.63,168500.0,18.7474,18.8105,18.6562,18.6702,168500.0
2009-12-01 09:35:00,26.63,26.64,26.56,26.63,122200.0,18.6702,18.6773,18.6212,18.6702,122200.0
2009-12-01 09:40:00,26.63,26.65,26.5,26.51,207300.0,18.6702,18.6843,18.5791,18.5861,207300.0
2009-12-01 09:45:00,26.51,26.59,26.49,26.49,101500.0,18.5861,18.6422,18.5721,18.5721,101500.0
2009-12-01 09:50:00,26.49,26.52,26.46,26.47,88000.0,18.5721,18.5931,18.5511,18.5581,88000.0
2009-12-01 09:55:00,26.46,26.54,26.45,26.52,85400.0,18.5511,18.6071,18.5441,18.5931,85400.0
2009-12-01 10:00:00,26.51,26.6,26.46,26.54,140900.0,18.5861,18.6492,18.5511,18.6071,140900.0
2009-12-01 10:05:00,26.54,26.56,26.43,26.48,161900.0,18.6071,18.6212,18.53,18.5651,161900.0
2009-12-01 10:10:00,26.48,26.57,26.43,26.57,199000.0,18.5651,18.6282,18.53,18.6282,199000.0
2009-12-01 10:15:00,26.57,26.62,26.55,26.59,81800.0,18.6282,18.6632,18.6142,18.6422,81800.0
2009-12-01 10:20:00,26.58,26.58,26.46,26.51,169900.0,18.6352,18.6352,18.5511,18.5861,169900.0
2009-12-01 10:25:00,26.51,26.51,26.47,26.48,64200.0,18.5861,18.5861,18.5581,18.5651,64200.0
2009-12-01 10:30:00,26.48,26.5,26.44,26.49,82500.0,18.5651,18.5791,18.537,18.5721,82500.0
2009-12-01 10:35:00,26.49,26.51,26.47,26.47,50600.0,18.5721,18.5861,18.5581,18.5581,50600.0
2009-12-01 10:40:00,26.48,26.5,26.41,26.42,72300.0,18.5651,18.5791,18.516,18.523,72300.0
2009-12-01 10:45:00,26.43,26.47,26.41,26.46,60800.0,18.53,18.5581,18.516,18.5511,60800.0
2009-12-01 10:50:00,26.46,26.46,26.4,26.46,45200.0,18.5511,18.5511,18.509,18.5511,45200.0
2009-12-01 10:55:00,26.46,26.46,26.42,26.43,48800.0,18.5511,18.5511,18.523,18.53,48800.0
2009-12-01 11:00:00,26.43,26.45,26.41,26.41,96100.0,18.53,18.5441,18.516,18.516,96100.0
2009-12-01 11:05:00,26.4,26.44,26.4,26.44,59300.0,18.509,18.537,18.509,18.537,59300.0
2009-12-01 11:10:00,26.43,26.47,26.42,26.47,44400.0,18.53,18.5581,18.523,18.5581,44400.0
2009-12-01 11:15:00,26.47,26.47,26.44,26.44,65900.0,18.5581,18.5581,18.537,18.537,65900.0
2009-12-01 11:20:00,26.44,26.52,26.44,26.51,98000.0,18.537,18.5931,18.537,18.5861,98000.0
2009-12-01 11:25:00,26.51,26.52,26.46,26.51,104500.0,18.5861,18.5931,18.5511,18.5861,104500.0
2009-12-01 11:30:00,26.51,26.54,26.5,26.54,70600.0,18.5861,18.6071,18.5791,18.6071,70600.0
2009-12-01 11:35:00,26.54,26.58,26.51,26.51,83700.0,18.6071,18.6352,18.5861,18.5861,83700.0
2009-12-01 11:40:00,26.51,26.52,26.49,26.5,59400.0,18.5861,18.5931,18.5721,18.5791,59400.0
2009-12-01 11:45:00,26.5,26.51,26.49,26.49,59700.0,18.5791,18.5861,18.5721,18.5721,59700.0
2009-12-01 11:50:00,26.49,26.52,26.48,26.52,31900.0,18.5721,18.5931,18.5651,18.5931,31900.0
2009-12-01 11:55:00,26.51,26.52,26.5,26.51,34000.0,18.5861,18.5931,18.5791,18.5861,34000.0
2009-12-01 12:00:00,26.52,26.52,26.5,26.51,32100.0,18.5931,18.5931,18.5791,18.5861,32100.0
2009-12-01 12:05:00,26.51,26.56,26.5,26.56,51800.0,18.5861,18.6212,18.5791,18.6212,51800.0
2009-12-01 12:10:00,26.55,26.58,26.54,26.54,29100.0,18.6142,18.6352,18.6071,18.6071,29100.0
2009-12-01 12:15:00,26.55,26.55,26.49,26.51,49500.0,18.6142,18.6142,18.5721,18.5861,49500.0
2009-12-01 12:20:00,26.5,26.51,26.45,26.45,43800.0,18.5791,18.5861,18.5441,18.5441,43800.0
2009-12-01 12:25:00,26.46,26.46,26.41,26.41,36500.0,18.5511,18.5511,18.516,18.516,36500.0
2009-12-01 12:30:00,26.41,26.42,26.4,26.4,26800.0,18.516,18.523,18.509,18.509,26800.0
2009-12-01 12:35:00,26.4,26.42,26.4,26.4,45800.0,18.509,18.523,18.509,18.509,45800.0
2009-12-01 12:40:00,26.4,26.43,26.4,26.43,44700.0,18.509,18.53,18.509,18.53,44700.0
2009-12-01 12:45:00,26.43,26.45,26.42,26.44,23800.0,18.53,18.5441,18.523,18.537,23800.0
2009-12-01 12:50:00,26.45,26.46,26.44,26.46,12600.0,18.5441,18.5511,18.537,18.5511,12600.0
2009-12-01 12:55:00,26.45,26.46,26.44,26.44,27500.0,18.5441,18.5511,18.537,18.537,27500.0
2009-12-01 13:00:00,26.44,26.45,26.43,26.43,22000.0,18.537,18.5441,18.53,18.53,22000.0
2009-12-01 13:05:00,26.43,26.44,26.41,26.41,18600.0,18.53,18.537,18.516,18.516,18600.0
2009-12-01 13:10:00,26.41,26.44,26.41,26.44,33600.0,18.516,18.537,18.516,18.537,33600.0
2009-12-01 13:15:00,26.43,26.51,26.43,26.5,122500.0,18.53,18.5861,18.53,18.5791,122500.0
2009-12-01 13:20:00,26.5,26.52,26.5,26.51,106100.0,18.5791,18.5931,18.5791,18.5861,106100.0
2009-12-01 13:25:00,26.5,26.55,26.5,26.54,71100.0,18.5791,18.6142,18.5791,18.6071,71100.0
2009-12-01 13:30:00,26.55,26.65,26.54,26.64,90300.0,18.6142,18.6843,18.6071,18.6773,90300.0
2009-12-01 13:35:00,26.64,26.65,26.6,26.6,35800.0,18.6773,18.6843,18.6492,18.6492,35800.0
2009-12-01 13:40:00,26.61,26.61,26.58,26.58,45200.0,18.6562,18.6562,18.6352,18.6352,45200.0
2009-12-01 13:45:00,26.58,26.64,26.57,26.63,58000.0,18.6352,18.6773,18.6282,18.6702,58000.0
2009-12-01 13:50:00,26.64,26.66,26.6,26.62,79300.0,18.6773,18.6913,18.6492,18.6632,79300.0
2009-12-01 13:55:00,26.63,26.63,26.6,26.61,88600.0,18.6702,18.6702,18.6492,18.6562,88600.0
2009-12-01 14:00:00,26.61,26.62,26.6,26.61,67500.0,18.6562,18.6632,18.6492,18.6562,67500.0
2009-12-01 14:05:00,26.61,26.62,26.6,26.62,141500.0,18.6562,18.6632,18.6492,18.6632,141500.0
2009-12-01 14:10:00,26.61,26.62,26.61,26.61,21000.0,18.6562,18.6632,18.6562,18.6562,21000.0
2009-12-01 14:15:00,26.61,26.62,26.61,26.61,30700.0,18.6562,18.6632,18.6562,18.6562,30700.0
2009-12-01 14:20:00,26.61,26.63,26.61,26.62,50100.0,18.6562,18.6702,18.6562,18.6632,50100.0
2009-12-01 14:25:00,26.61,26.65,26.61,26.64,77300.0,18.6562,18.6843,18.6562,18.6773,77300.0
2009-12-01 14:30:00,26.64,26.68,26.63,26.67,317300.0,18.6773,18.7053,18.6702,18.6983,317300.0
2009-12-01 14:35:00,26.67,26.68,26.63,26.68,92800.0,18.6983,18.7053,18.6702,18.7053,92800.0
2009-12-01 14:40:00,26.68,26.68,26.62,26.68,242000.0,18.7053,18.7053,18.6632,18.7053,242000.0
2009-12-01 14:45:00,26.68,26.69,26.67,26.69,76900.0,18.7053,18.7123,18.6983,18.7123,76900.0
2009-12-01 14:50:00,26.68,26.69,26.61,26.63,121500.0,18.7053,18.7123,18.6562,18.6702,121500.0
2009-12-01 14:55:00,26.64,26.67,26.63,26.67,39600.0,18.6773,18.6983,18.6702,18.6983,39600.0
2009-12-01 15:00:00,26.67,26.67,26.61,26.63,96100.0,18.6983,18.6983,18.6562,18.6702,96100.0
2009-12-01 15:05:00,26.63,26.67,26.61,26.66,97300.0,18.6702,18.6983,18.6562,18.6913,97300.0
2009-12-01 15:10:00,26.66,26.66,26.64,26.65,46100.0,18.6913,18.6913,18.6773,18.6843,46100.0
2009-12-01 15:15:00,26.66,26.72,26.64,26.72,120500.0,18.6913,18.7333,18.6773,18.7333,120500.0
2009-12-01 15:20:00,26.72,26.76,26.72,26.76,277500.0,18.7333,18.7614,18.7333,18.7614,277500.0
2009-12-01 15:25:00,26.76,26.81,26.75,26.81,173900.0,18.7614,18.7964,18.7544,18.7964,173900.0
2009-12-01 15:30:00,26.81,26.81,26.74,26.75,463800.0,18.7964,18.7964,18.7474,18.7544,463800.0
2009-12-01 15:35:00,26.75,26.81,26.75,26.79,306400.0,18.7544,18.7964,18.7544,18.7824,306400.0
2009-12-01 15:40:00,26.8,26.88,26.79,26.88,236900.0,18.7894,18.8455,18.7824,18.8455,236900.0
2009-12-01 15:45:00,26.88,26.93,26.85,26.89,428400.0,18.8455,18.8806,18.8245,18.8525,428400.0
2009-12-01 15:50:00,26.89,26.99,26.88,26.94,6672100.0,18.8525,18.9226,18.8455,18.8876,6672100.0
2009-12-01 15:55:00,26.93,26.99,26.91,26.95,823500.0,18.8806,18.9226,18.8666,18.8946,823500.0
2009-12-02 09:30:00,26.83,26.97,26.78,26.97,148400.0,18.8105,18.9086,18.7754,18.9086,148400.0
2009-12-02 09:35:00,26.96,27.07,26.88,27.04,409000.0,18.9016,18.9787,18.8455,18.9577,409000.0
2009-12-02 09:40:00,27.04,27.06,26.99,27.01,206200.0,18.9577,18.9717,18.9226,18.9367,206200.0
2009-12-02 09:45:00,27.01,27.1,26.95,27.09,189500.0,18.9367,18.9998,18.8946,18.9928,189500.0
2009-12-02 09:50:00,27.09,27.13,27.06,27.07,122600.0,18.9928,19.0208,18.9717,18.9787,122600.0
2009-12-02 09:55:00,27.07,27.14,27.02,27.1,158500.0,18.9787,19.0278,18.9437,18.9998,158500.0
2009-12-02 10:00:00,27.1,27.21,27.1,27.13,384000.0,18.9998,19.0769,18.9998,19.0208,384000.0
2009-12-02 10:05:00,27.13,27.15,27.1,27.11,136400.0,19.0208,19.0348,18.9998,19.0068,136400.0
2009-12-02 10:10:00,27.11,27.28,27.1,27.24,161100.0,19.0068,19.126,18.9998,19.0979,161100.0
2009-12-02 10:15:00,27.24,27.27,27.19,27.22,128800.0,19.0979,19.119,19.0629,19.0839,128800.0
2009-12-02 10:20:00,27.22,27.22,27.14,27.15,115300.0,19.0839,19.0839,19.0278,19.0348,115300.0
2009-12-02 10:25:00,27.15,27.23,27.13,27.19,103000.0,19.0348,19.0909,19.0208,19.0629,103000.0
2009-12-02 10:30:00,27.19,27.2,27.13,27.16,106100.0,19.0629,19.0699,19.0208,19.0418,106100.0
2009-12-02 10:35:00,27.15,27.19,27.14,27.18,161900.0,19.0348,19.0629,19.0278,19.0559,161900.0
2009-12-02 10:40:00,27.18,27.22,27.13,27.14,92500.0,19.0559,19.0839,19.0208,19.0278,92500.0
2009-12-02 10:45:00,27.14,27.19,27.14,27.14,82200.0,19.0278,19.0629,19.0278,19.0278,82200.0
2009-12-02 10:50:00,27.14,27.2,27.14,27.18,89600.0,19.0278,19.0699,19.0278,19.0559,89600.0
2009-12-02 10:55:00,27.18,27.2,27.14,27.19,92400.0,19.0559,19.0699,19.0278,19.0629,92400.0
2009-12-02 11:00:00,27.18,27.22,27.15,27.2,121900.0,19.0559,19.0839,19.0348,19.0699,121900.0
2009-12-02 11:05:00,27.21,27.21,27.17,27.19,153700.0,19.0769,19.0769,19.0488,19.0629,153700.0
2009-12-02 11:10:00,27.18,27.22,27.15,27.17,306400.0,19.0559,19.0839,19.0348,19.0488,306400.0
2009-12-02 11:15:00,27.17,27.17,27.12,27.14,213000.0,19.0488,19.0488,19.0138,19.0278,213000.0
2009-12-02 11:20:00,27.14,27.17,27.12,27.13,142100.0,19.0278,19.0488,19.0138,19.0208,142100.0
2009-12-02 11:25:00,27.13,27.17,27.12,27.15,103600.0,19.0208,19.0488,19.0138,19.0348,103600.0
2009-12-02 11:30:00,27.15,27.21,27.15,27.2,84400.0,19.0348,19.0769,19.0348,19.0699,84400.0
2009-12-02 11:35:00,27.2,27.25,27.19,27.22,157800.0,19.0699,19.1049,19.0629,19.0839,157800.0
2009-12-02 11:40:00,27.23,27.23,27.16,27.17,78700.0,19.0909,19.0909,19.0418,19.0488,78700.0
2009-12-02 11:45:00,27.16,27.18,27.16,27.16,78100.0,19.0418,19.0559,19.0418,19.0418,78100.0
2009-12-02 11:50:00,27.17,27.17,27.14,27.15,99900.0,19.0488,19.0488,19.0278,19.0348,99900.0
2009-12-02 11:55:00,27.15,27.18,27.14,27.17,77600.0,19.0348,19.0559,19.0278,19.0488,77600.0
2009-12-02 12:00:00,27.18,27.27,27.18,27.25,154400.0,19.0559,19.119,19.0559,19.1049,154400.0
2009-12-02 12:05:00,27.25,27.26,27.23,27.23,87800.0,19.1049,19.1119,19.0909,19.0909,87800.0
2009-12-02 12:10:00,27.24,27.32,27.22,27.31,146500.0,19.0979,19.154,19.0839,19.147,146500.0
2009-12-02 12:15:00,27.3,27.38,27.28,27.29,199300.0,19.14,19.1961,19.126,19.133,199300.0
2009-12-02 12:20:00,27.29,27.3,27.18,27.21,203800.0,19.133,19.14,19.0559,19.0769,203800.0
2009-12-02 12:25:00,27.21,27.22,27.16,27.22,148200.0,19.0769,19.0839,19.0418,19.0839,148200.0
2009-12-02 12:30:00,27.23,27.24,27.22,27.23,97400.0,19.0909,19.0979,19.0839,19.0909,97400.0
2009-12-02 12:35:00,27.23,27.28,27.22,27.26,87000.0,19.0909,19.126,19.0839,19.1119,87000.0
2009-12-02 12:40:00,27.27,27.27,27.23,27.26,55000.0,19.119,19.119,19.0909,19.1119,55000.0
2009-12-02 12:45:00,27.26,27.3,27.25,27.3,58300.0,19.1119,19.14,19.1049,19.14,58300.0
2009-12-02 12:50:00,27.29,27.3,27.27,27.28,70300.0,19.133,19.14,19.119,19.126,70300.0
2009-12-02 12:55:00,27.28,27.31,27.27,27.3,87000.0,19.126,19.147,19.119,19.14,87000.0
2009-12-02 13:00:00,27.3,27.31,27.27,27.27,57700.0,19.14,19.147,19.119,19.119,57700.0
2009-12-02 13:05:00,27.28,27.28,27.26,27.27,39000.0,19.126,19.126,19.1119,19.119,39000.0
2009-12-02 13:10:00,27.26,27.27,27.25,27.26,36400.0,19.1119,19.119,19.1049,19.1119,36400.0
2009-12-02 13:15:00,27.26,27.35,27.26,27.35,172900.0,19.1119,19.175,19.1119,19.175,172900.0
2009-12-02 13:20:00,27.34,27.35,27.32,27.34,48900.0,19.168,19.175,19.154,19.168,48900.0
2009-12-02 13:25:00,27.34,27.34,27.29,27.32,165900.0,19.168,19.168,19.133,19.154,165900.0
2009-12-02 13:30:00,27.32,27.32,27.24,27.27,104700.0,19.154,19.154,19.0979,19.119,104700.0
2009-12-02 13:35:00,27.28,27.28,27.24,27.25,85800.0,19.126,19.126,19.0979,19.1049,85800.0
2009-12-02 13:40:00,27.25,27.25,27.24,27.24,24200.0,19.1049,19.1049,19.0979,19.0979,24200.0
2009-12-02 13:45:00,27.25,27.29,27.24,27.29,53200.0,19.1049,19.133,19.0979,19.133,53200.0
2009-12-02 13:50:00,27.28,27.29,27.26,27.28,60600.0,19.126,19.133,19.1119,19.126,60600.0
2009-12-02 13:55:00,27.28,27.29,27.26,27.26,62100.0,19.126,19.133,19.1119,19.1119,62100.0
2009-12-02 14:00:00,27.27,27.33,27.23,27.24,135800.0,19.119,19.161,19.0909,19.0979,135800.0
2009-12-02 14:05:00,27.23,27.25,27.23,27.25,62100.0,19.0909,19.1049,19.0909,19.1049,62100.0
2009-12-02 14:10:00,27.26,27.28,27.23,27.28,55900.0,19.1119,19.126,19.0909,19.126,55900.0
2009-12-02 14:15:00,27.28,27.29,27.18,27.2,116400.0,19.126,19.133,19.0559,19.0699,116400.0
2009-12-02 14:20:00,27.21,27.27,27.2,27.23,123300.0,19.0769,19.119,19.0699,19.0909,123300.0
2009-12-02 14:25:00,27.22,27.27,27.21,27.27,90800.0,19.0839,19.119,19.0769,19.119,90800.0
2009-12-02 14:30:00,27.27,27.27,27.25,27.27,84700.0,19.119,19.119,19.1049,19.119,84700.0
2009-12-02 14:35:00,27.26,27.33,27.26,27.32,118400.0,19.1119,19.161,19.1119,19.154,118400.0
2009-12-02 14:40:00,27.32,27.33,27.29,27.29,56800.0,19.154,19.161,19.133,19.133,56800.0
2009-12-02 14:45:00,27.3,27.31,27.29,27.31,56600.0,19.14,19.147,19.133,19.147,56600.0
2009-12-02 14:50:00,27.3,27.31,27.26,27.27,110800.0,19.14,19.147,19.1119,19.119,110800.0
2009-12-02 14:55:00,27.27,27.27,27.23,27.25,46400.0,19.119,19.119,19.0909,19.1049,46400.0
2009-12-02 15:00:00,27.25,27.28,27.24,27.27,79500.0,19.1049,19.126,19.0979,19.119,79500.0
2009-12-02 15:05:00,27.27,27.29,27.26,27.28,106700.0,19.119,19.133,19.1119,19.126,106700.0
2009-12-02 15:10:00,27.28,27.29,27.25,27.26,92200.0,19.126,19.133,19.1049,19.1119,92200.0
2009-12-02 15:15:00,27.26,27.29,27.25,27.29,81200.0,19.1119,19.133,19.1049,19.133,81200.0
2009-12-02 15:20:00,27.28,27.32,27.27,27.3,119500.0,19.126,19.154,19.119,19.14,119500.0
2009-12-02 15:25:00,27.3,27.33,27.3,27.32,69200.0,19.14,19.161,19.14,19.154,69200.0
2009-12-02 15:30:00,27.31,27.33,27.3,27.31,95500.0,19.147,19.161,19.14,19.147,95500.0
2009-12-02 15:35:00,27.31,27.34,27.29,27.33,143300.0,19.147,19.168,19.133,19.161,143300.0
2009-12-02 15:40:00,27.33,27.4,27.33,27.38,223200.0,19.161,19.2101,19.161,19.1961,223200.0
2009-12-02 15:45:00,27.38,27.4,27.37,27.39,202700.0,19.1961,19.2101,19.1891,19.2031,202700.0
2009-12-02 15:50:00,27.39,27.42,27.36,27.38,328200.0,19.2031,19.2241,19.182,19.1961,328200.0
2009-12-02 15:55:00,27.39,27.39,27.34,27.37,350800.0,19.2031,19.2031,19.168,19.1891,350800.0
2009-12-03 09:30:00,27.23,27.54,27.23,27.52,159500.0,19.0909,19.3082,19.0909,19.2942,159500.0
2009-12-03 09:35:00,27.52,27.56,27.5,27.55,133100.0,19.2942,19.3223,19.2802,19.3153,133100.0
2009-12-03 09:40:00,27.55,27.66,27.52,27.65,197300.0,19.3153,19.3924,19.2942,19.3854,197300.0
2009-12-03 09:45:00,27.66,27.72,27.64,27.69,291800.0,19.3924,19.4344,19.3784,19.4134,291800.0
2009-12-03 09:50:00,27.68,27.69,27.56,27.57,154400.0,19.4064,19.4134,19.3223,19.3293,154400.0
2009-12-03 09:55:00,27.56,27.59,27.5,27.53,222000.0,19.3223,19.3433,19.2802,19.3012,222000.0
2009-12-03 10:00:00,27.54,27.56,27.44,27.46,249300.0,19.3082,19.3223,19.2381,19.2522,249300.0
2009-12-03 10:05:00,27.46,27.5,27.41,27.45,280000.0,19.2522,19.2802,19.2171,19.2451,280000.0
2009-12-03 10:10:00,27.45,27.46,27.41,27.43,148100.0,19.2451,19.2522,19.2171,19.2311,148100.0
2009-12-03 10:15:00,27.42,27.43,27.35,27.36,234900.0,19.2241,19.2311,19.175,19.182,234900.0
2009-12-03 10:20:00,27.37,27.44,27.34,27.39,91900.0,19.1891,19.2381,19.168,19.2031,91900.0
2009-12-03 10:25:00,27.4,27.5,27.39,27.5,102900.0,19.2101,19.2802,19.2031,19.2802,102900.0
2009-12-03 10:30:00,27.49,27.52,27.47,27.47,100300.0,19.2732,19.2942,19.2592,19.2592,100300.0
2009-12-03 10:35:00,27.47,27.48,27.39,27.41,119800.0,19.2592,19.2662,19.2031,19.2171,119800.0
2009-12-03 10:40:00,27.42,27.43,27.28,27.34,178600.0,19.2241,19.2311,19.126,19.168,178600.0
2009-12-03 10:45:00,27.34,27.4,27.33,27.37,159500.0,19.168,19.2101,19.161,19.1891,159500.0
2009-12-03 10:50:00,27.36,27.4,27.33,27.33,75300.0,19.182,19.2101,19.161,19.161,75300.0
2009-12-03 10:55:00,27.33,27.34,27.3,27.33,85900.0,19.161,19.168,19.14,19.161,85900.0
2009-12-03 11:00:00,27.33,27.35,27.32,27.32,74900.0,19.161,19.175,19.154,19.154,74900.0
2009-12-03 11:05:00,27.33,27.35,27.27,27.28,91100.0,19.161,19.175,19.119,19.126,91100.0
2009-12-03 11:10:00,27.27,27.32,27.26,27.3,82300.0,19.119,19.154,19.1119,19.14,82300.0
2009-12-03 11:15:00,27.3,27.33,27.3,27.31,60600.0,19.14,19.161,19.14,19.147,60600.0
2009-12-03 11:20:00,27.31,27.35,27.3,27.35,66800.0,19.147,19.175,19.14,19.175,66800.0
2009-12-03 11:25:00,27.35,27.44,27.35,27.41,83000.0,19.175,19.2381,19.175,19.2171,83000.0
2009-12-03 11:30:00,27.41,27.42,27.35,27.35,54300.0,19.2171,19.2241,19.175,19.175,54300.0
2009-12-03 11:35:00,27.35,27.37,27.27,27.27,81300.0,19.175,19.1891,19.119,19.119,81300.0
2009-12-03 11:40:00,27.27,27.29,27.25,27.25,42800.0,19.119,19.133,19.1049,19.1049,42800.0
2009-12-03 11:45:00,27.26,27.28,27.25,27.26,65400.0,19.1119,19.126,19.1049,19.1119,65400.0
2009-12-03 11:50:00,27.26,27.28,27.25,27.26,85400.0,19.1119,19.126,19.1049,19.1119,85400.0
2009-12-03 11:55:00,27.27,27.28,27.26,27.27,39300.0,19.119,19.126,19.1119,19.119,39300.0
2009-12-03 12:00:00,27.27,27.27,27.23,27.25,76100.0,19.119,19.119,19.0909,19.1049,76100.0
2009-12-03 12:05:00,27.25,27.27,27.23,27.24,40800.0,19.1049,19.119,19.0909,19.0979,40800.0
2009-12-03 12:10:00,27.24,27.27,27.21,27.23,98700.0,19.0979,19.119,19.0769,19.0909,98700.0
2009-12-03 12:15:00,27.23,27.29,27.23,27.28,64500.0,19.0909,19.133,19.0909,19.126,64500.0
2009-12-03 12:20:00,27.28,27.3,27.24,27.24,69900.0,19.126,19.14,19.0979,19.0979,69900.0
2009-12-03 12:25:00,27.25,27.25,27.22,27.24,64400.0,19.1049,19.1049,19.0839,19.0979,64400.0
2009-12-03 12:30:00,27.23,27.24,27.19,27.21,54100.0,19.0909,19.0979,19.0629,19.0769,54100.0
2009-12-03 12:35:00,27.21,27.24,27.21,27.23,51900.0,19.0769,19.0979,19.0769,19.0909,51900.0
2009-12-03 12:40:00,27.23,27.27,27.22,27.27,77300.0,19.0909,19.119,19.0839,19.119,77300.0
2009-12-03 12:45:00,27.28,27.29,27.25,27.25,44200.0,19.126,19.133,19.1049,19.1049,44200.0
2009-12-03 12:50:00,27.25,27.26,27.22,27.23,64400.0,19.1049,19.1119,19.0839,19.0909,64400.0
2009-12-03 12:55:00,27.23,27.23,27.18,27.18,65600.0,19.0909,19.0909,19.0559,19.0559,65600.0
2009-12-03 13:00:00,27.18,27.19,27.16,27.16,52200.0,19.0559,19.0629,19.0418,19.0418,52200.0
2009-12-03 13:05:00,27.16,27.17,27.13,27.14,68000.0,19.0418,19.0488,19.0208,19.0278,68000.0
2009-12-03 13:10:00,27.14,27.14,27.03,27.05,236200.0,19.0278,19.0278,18.9507,18.9647,236200.0
2009-12-03 13:15:00,27.05,27.1,27.05,27.07,215200.0,18.9647,18.9998,18.9647,18.9787,215200.0
2009-12-03 13:20:00,27.07,27.08,27.03,27.03,59500.0,18.9787,18.9857,18.9507,18.9507,59500.0
2009-12-03 13:25:00,27.04,27.04,27.02,27.03,51100.0,18.9577,18.9577,18.9437,18.9507,51100.0
2009-12-03 13:30:00,27.02,27.03,27.0,27.01,99400.0,18.9437,18.9507,18.9297,18.9367,99400.0
2009-12-03 13:35:00,27.02,27.1,27.02,27.1,88300.0,18.9437,18.9998,18.9437,18.9998,88300.0
2009-12-03 13:40:00,27.09,27.1,27.08,27.08,42100.0,18.9928,18.9998,18.9857,18.9857,42100.0
2009-12-03 13:45:00,27.09,27.09,27.07,27.07,39900.0,18.9928,18.9928,18.9787,18.9787,39900.0
2009-12-03 13:50:00,27.08,27.09,27.06,27.07,52600.0,18.9857,18.9928,18.9717,18.9787,52600.0
2009-12-03 13:55:00,27.06,27.08,27.05,27.06,49800.0,18.9717,18.9857,18.9647,18.9717,49800.0
2009-12-03 14:00:00,27.06,27.08,27.03,27.03,84000.0,18.9717,18.9857,18.9507,18.9507,84000.0
2009-12-03 14:05:00,27.03,27.03,27.01,27.03,60700.0,18.9507,18.9507,18.9367,18.9507,60700.0
2009-12-03 14:10:00,27.03,27.03,27.0,27.01,70700.0,18.9507,18.9507,18.9297,18.9367,70700.0
2009-12-03 14:15:00,27.01,27.03,27.0,27.02,79800.0,18.9367,18.9507,18.9297,18.9437,79800.0
2009-12-03 14:20:00,27.01,27.03,27.0,27.0,55900.0,18.9367,18.9507,18.9297,18.9297,55900.0
2009-12-03 14:25:00,27.01,27.04,27.0,27.01,76000.0,18.9367,18.9577,18.9297,18.9367,76000.0
2009-12-03 14:30:00,27.02,27.02,27.0,27.0,35700.0,18.9437,18.9437,18.9297,18.9297,35700.0
2009-12-03 14:35:00,27.0,27.01,26.99,26.99,587900.0,18.9297,18.9367,18.9226,18.9226,587900.0
2009-12-03 14:40:00,26.99,27.0,26.95,27.0,105600.0,18.9226,18.9297,18.8946,18.9297,105600.0
2009-12-03 14:45:00,26.99,27.0,26.95,26.95,254200.0,18.9226,18.9297,18.8946,18.8946,254200.0
2009-12-03 14:50:00,26.95,26.97,26.92,26.93,99100.0,18.8946,18.9086,18.8736,18.8806,99100.0
2009-12-03 14:55:00,26.94,26.94,26.87,26.88,81500.0,18.8876,18.8876,18.8385,18.8455,81500.0
2009-12-03 15:00:00,26.87,26.9,26.87,26.88,334500.0,18.8385,18.8595,18.8385,18.8455,334500.0
2009-12-03 15:05:00,26.88,26.89,26.87,26.88,78800.0,18.8455,18.8525,18.8385,18.8455,78800.0
2009-12-03 15:10:00,26.88,26.89,26.86,26.87,99300.0,18.8455,18.8525,18.8315,18.8385,99300.0
2009-12-03 15:15:00,26.87,26.91,26.86,26.89,610000.0,18.8385,18.8666,18.8315,18.8525,610000.0
2009-12-03 15:20:00,26.9,26.9,26.83,26.83,361500.0,18.8595,18.8595,18.8105,18.8105,361500.0
2009-12-03 15:25:00,26.83,26.84,26.75,26.76,228600.0,18.8105,18.8175,18.7544,18.7614,228600.0
2009-12-03 15:30:00,26.76,26.82,26.75,26.81,326400.0,18.7614,18.8035,18.7544,18.7964,326400.0
2009-12-03 15:35:00,26.81,26.84,26.77,26.77,244000.0,18.7964,18.8175,18.7684,18.7684,244000.0
2009-12-03 15:40:00,26.77,26.78,26.71,26.71,333800.0,18.7684,18.7754,18.7263,18.7263,333800.0
2009-12-03 15:45:00,26.72,26.76,26.71,26.72,529600.0,18.7333,18.7614,18.7263,18.7333,529600.0
2009-12-03 15:50:00,26.73,26.74,26.69,26.73,488600.0,18.7404,18.7474,18.7123,18.7404,488600.0
2009-12-03 15:55:00,26.73,26.75,26.72,26.74,707200.0,18.7404,18.7544,18.7333,18.7474,707200.0
2009-12-04 09:30:00,27.35,27.46,27.04,27.07,285900.0,19.175,19.2522,18.9577,18.9787,285900.0
2009-12-04 09:35:00,27.07,27.14,27.01,27.02,220700.0,18.9787,19.0278,18.9367,18.9437,220700.0
2009-12-04 09:40:00,27.03,27.19,27.02,27.11,219000.0,18.9507,19.0629,18.9437,19.0068,219000.0
2009-12-04 09:45:00,27.11,27.17,27.1,27.14,129000.0,19.0068,19.0488,18.9998,19.0278,129000.0
2009-12-04 09:50:00,27.15,27.17,27.04,27.06,108100.0,19.0348,19.0488,18.9577,18.9717,108100.0
2009-12-04 09:55:00,27.05,27.09,27.02,27.04,136500.0,18.9647,18.9928,18.9437,18.9577,136500.0
2009-12-04 10:00:00,27.05,27.07,26.89,26.91,262800.0,18.9647,18.9787,18.8525,18.8666,262800.0
2009-12-04 10:05:00,26.9,26.94,26.82,26.91,426500.0,18.8595,18.8876,18.8035,18.8666,426500.0
2009-12-04 10:10:00,26.92,26.92,26.82,26.9,223700.0,18.8736,18.8736,18.8035,18.8595,223700.0
2009-12-04 10:15:00,26.9,26.9,26.79,26.86,330900.0,18.8595,18.8595,18.7824,18.8315,330900.0
2009-12-04 10:20:00,26.86,26.88,26.81,26.82,125700.0,18.8315,18.8455,18.7964,18.8035,125700.0
2009-12-04 10:25:00,26.82,26.89,26.81,26.88,151900.0,18.8035,18.8525,18.7964,18.8455,151900.0
2009-12-04 10:30:00,26.88,26.89,26.83,26.86,125900.0,18.8455,18.8525,18.8105,18.8315,125900.0
2009-12-04 10:35:00,26.86,26.91,26.86,26.9,99100.0,18.8315,18.8666,18.8315,18.8595,99100.0
2009-12-04 10:40:00,26.91,26.91,26.86,26.9,103800.0,18.8666,18.8666,18.8315,18.8595,103800.0
2009-12-04 10:45:00,26.91,26.92,26.85,26.86,95800.0,18.8666,18.8736,18.8245,18.8315,95800.0
2009-12-04 10:50:00,26.86,26.9,26.83,26.86,123400.0,18.8315,18.8595,18.8105,18.8315,123400.0
2009-12-04 10:55:00,26.87,26.87,26.77,26.81,128800.0,18.8385,18.8385,18.7684,18.7964,128800.0
2009-12-04 11:00:00,26.81,26.81,26.75,26.8,111900.0,18.7964,18.7964,18.7544,18.7894,111900.0
2009-12-04 11:05:00,26.8,26.81,26.77,26.8,121000.0,18.7894,18.7964,18.7684,18.7894,121000.0
2009-12-04 11:10:00,26.8,26.83,26.79,26.83,71800.0,18.7894,18.8105,18.7824,18.8105,71800.0
2009-12-04 11:15:00,26.82,26.83,26.77,26.8,85800.0,18.8035,18.8105,18.7684,18.7894,85800.0
2009-12-04 11:20:00,26.79,26.81,26.76,26.81,160800.0,18.7824,18.7964,18.7614,18.7964,160800.0
2009-12-04 11:25:00,26.8,26.83,26.73,26.73,116800.0,18.7894,18.8105,18.7404,18.7404,116800.0
2009-12-04 11:30:00,26.73,26.76,26.66,26.73,359500.0,18.7404,18.7614,18.6913,18.7404,359500.0
2009-12-04 11:35:00,26.74,26.8,26.73,26.76,146300.0,18.7474,18.7894,18.7404,18.7614,146300.0
2009-12-04 11:40:00,26.75,26.76,26.7,26.71,259800.0,18.7544,18.7614,18.7193,18.7263,259800.0
2009-12-04 11:45:00,26.7,26.73,26.65,26.72,301100.0,18.7193,18.7404,18.6843,18.7333,301100.0
2009-12-04 11:50:00,26.72,26.73,26.67,26.73,128800.0,18.7333,18.7404,18.6983,18.7404,128800.0
2009-12-04 11:55:00,26.73,26.78,26.73,26.75,105900.0,18.7404,18.7754,18.7404,18.7544,105900.0
2009-12-04 12:00:00,26.75,26.77,26.73,26.73,103800.0,18.7544,18.7684,18.7404,18.7404,103800.0
2009-12-04 12:05:00,26.74,26.79,26.74,26.78,120600.0,18.7474,18.7824,18.7474,18.7754,120600.0
2009-12-04 12:10:00,26.79,26.8,26.74,26.75,237700.0,18.7824,18.7894,18.7474,18.7544,237700.0
2009-12-04 12:15:00,26.75,26.77,26.75,26.76,73900.0,18.7544,18.7684,18.7544,18.7614,73900.0
2009-12-04 12:20:00,26.75,26.8,26.75,26.77,159500.0,18.7544,18.7894,18.7544,18.7684,159500.0
2009-12-04 12:25:00,26.77,26.83,26.75,26.82,52500.0,18.7684,18.8105,18.7544,18.8035,52500.0
2009-12-04 12:30:00,26.82,26.84,26.81,26.84,116100.0,18.8035,18.8175,18.7964,18.8175,116100.0
2009-12-04 12:35:00,26.84,26.84,26.8,26.8,93900.0,18.8175,18.8175,18.7894,18.7894,93900.0
2009-12-04 12:40:00,26.81,26.82,26.79,26.81,76600.0,18.7964,18.8035,18.7824,18.7964,76600.0
2009-12-04 12:45:00,26.81,26.85,26.81,26.81,70400.0,18.7964,18.8245,18.7964,18.7964,70400.0
2009-12-04 12:50:00,26.81,26.87,26.81,26.82,62700.0,18.7964,18.8385,18.7964,18.8035,62700.0
2009-12-04 12:55:00,26.81,26.83,26.77,26.81,90200.0,18.7964,18.8105,18.7684,18.7964,90200.0
2009-12-04 13:00:00,26.81,26.82,26.81,26.82,51200.0,18.7964,18.8035,18.7964,18.8035,51200.0
2009-12-04 13:05:00,26.81,26.83,26.79,26.82,57900.0,18.7964,18.8105,18.7824,18.8035,57900.0
2009-12-04 13:10:00,26.82,26.83,26.77,26.78,99300.0,18.8035,18.8105,18.7684,18.7754,99300.0
2009-12-04 13:15:00,26.77,26.78,26.76,26.76,18800.0,18.7684,18.7754,18.7614,18.7614,18800.0
2009-12-04 13:20:00,26.77,26.77,26.72,26.73,62300.0,18.7684,18.7684,18.7333,18.7404,62300.0
2009-12-04 13:25:00,26.72,26.73,26.66,26.66,84400.0,18.7333,18.7404,18.6913,18.6913,84400.0
2009-12-04 13:30:00,26.67,26.71,26.64,26.71,61100.0,18.6983,18.7263,18.6773,18.7263,61100.0
2009-12-04 13:35:00,26.7,26.71,26.67,26.68,74300.0,18.7193,18.7263,18.6983,18.7053,74300.0
2009-12-04 13:40:00,26.69,26.76,26.68,26.76,80100.0,18.7123,18.7614,18.7053,18.7614,80100.0
2009-12-04 13:45:00,26.76,26.77,26.7,26.7,82200.0,18.7614,18.7684,18.7193,18.7193,82200.0
2009-12-04 13:50:00,26.71,26.71,26.62,26.65,112300.0,18.7263,18.7263,18.6632,18.6843,112300.0
2009-12-04 13:55:00,26.65,26.66,26.6,26.62,55100.0,18.6843,18.6913,18.6492,18.6632,55100.0
2009-12-04 14:00:00,26.62,26.65,26.6,26.61,81000.0,18.6632,18.6843,18.6492,18.6562,81000.0
2009-12-04 14:05:00,26.61,26.62,26.56,26.59,73600.0,18.6562,18.6632,18.6212,18.6422,73600.0
2009-12-04 14:10:00,26.56,26.63,26.56,26.63,63000.0,18.6212,18.6702,18.6212,18.6702,63000.0
2009-12-04 14:15:00,26.63,26.63,26.58,26.59,92500.0,18.6702,18.6702,18.6352,18.6422,92500.0
2009-12-04 14:20:00,26.59,26.6,26.57,26.58,138700.0,18.6422,18.6492,18.6282,18.6352,138700.0
2009-12-04 14:25:00,26.57,26.62,26.56,26.61,266400.0,18.6282,18.6632,18.6212,18.6562,266400.0
2009-12-04 14:30:00,26.61,26.72,26.61,26.68,159300.0,18.6562,18.7333,18.6562,18.7053,159300.0
2009-12-04 14:35:00,26.68,26.76,26.68,26.7,175700.0,18.7053,18.7614,18.7053,18.7193,175700.0
2009-12-04 14:40:00,26.7,26.7,26.62,26.63,182100.0,18.7193,18.7193,18.6632,18.6702,182100.0
2009-12-04 14:45:00,26.63,26.7,26.61,26.61,69400.0,18.6702,18.7193,18.6562,18.6562,69400.0
2009-12-04 14:50:00,26.61,26.63,26.59,26.63,65200.0,18.6562,18.6702,18.6422,18.6702,65200.0
2009-12-04 14:55:00,26.63,26.7,26.63,26.68,53300.0,18.6702,18.7193,18.6702,18.7053,53300.0
2009-12-04 15:00:00,26.68,26.73,26.68,26.72,75600.0,18.7053,18.7404,18.7053,18.7333,75600.0
2009-12-04 15:05:00,26.71,26.78,26.7,26.76,222800.0,18.7263,18.7754,18.7193,18.7614,222800.0
2009-12-04 15:10:00,26.75,26.79,26.75,26.78,128100.0,18.7544,18.7824,18.7544,18.7754,128100.0
2009-12-04 15:15:00,26.78,26.8,26.74,26.8,173800.0,18.7754,18.7894,18.7474,18.7894,173800.0
2009-12-04 15:20:00,26.79,26.92,26.79,26.92,206600.0,18.7824,18.8736,18.7824,18.8736,206600.0
2009-12-04 15:25:00,26.91,26.95,26.84,26.85,226300.0,18.8666,18.8946,18.8175,18.8245,226300.0
2009-12-04 15:30:00,26.85,26.88,26.84,26.85,113100.0,18.8245,18.8455,18.8175,18.8245,113100.0
2009-12-04 15:35:00,26.85,26.87,26.83,26.84,336400.0,18.8245,18.8385,18.8105,18.8175,336400.0
2009-12-04 15:40:00,26.83,26.83,26.82,26.82,328100.0,18.8105,18.8105,18.8035,18.8035,328100.0
2009-12-04 15:45:00,26.82,26.86,26.81,26.85,413700.0,18.8035,18.8315,18.7964,18.8245,413700.0
2009-12-04 15:50:00,26.85,26.88,26.84,26.88,268100.0,18.8245,18.8455,18.8175,18.8455,268100.0
2009-12-04 15:55:00,26.88,26.98,26.88,26.95,1076900.0,18.8455,18.9156,18.8455,18.8946,1076900.0
2009-12-07 09:30:00,26.92,27.02,26.81,27.02,112200.0,18.8736,18.9437,18.7964,18.9437,112200.0
2009-12-07 09:35:00,27.01,27.12,27.0,27.07,156600.0,18.9367,19.0138,18.9297,18.9787,156600.0
2009-12-07 09:40:00,27.06,27.17,27.05,27.13,339500.0,18.9717,19.0488,18.9647,19.0208,339500.0
2009-12-07 09:45:00,27.13,27.17,27.06,27.09,174400.0,19.0208,19.0488,18.9717,18.9928,174400.0
2009-12-07 09:50:00,27.09,27.1,27.0,27.0,253800.0,18.9928,18.9998,18.9297,18.9297,253800.0
2009-12-07 09:55:00,27.0,27.03,27.0,27.02,80000.0,18.9297,18.9507,18.9297,18.9437,80000.0
2009-12-07 10:00:00,27.02,27.05,26.98,27.01,178900.0,18.9437,18.9647,18.9156,18.9367,178900.0
2009-12-07 10:05:00,27.01,27.05,26.98,27.0,225000.0,18.9367,18.9647,18.9156,18.9297,225000.0
2009-12-07 10:10:00,27.01,27.03,27.0,27.0,48800.0,18.9367,18.9507,18.9297,18.9297,48800.0
2009-12-07 10:15:00,27.0,27.01,26.99,27.01,82800.0,18.9297,18.9367,18.9226,18.9367,82800.0
2009-12-07 10:20:00,27.01,27.02,26.95,26.95,49300.0,18.9367,18.9437,18.8946,18.8946,49300.0
2009-12-07 10:25:00,26.95,27.01,26.95,27.01,66800.0,18.8946,18.9367,18.8946,18.9367,66800.0
2009-12-07 10:30:00,27.01,27.02,27.0,27.01,44200.0,18.9367,18.9437,18.9297,18.9367,44200.0
2009-12-07 10:35:00,27.0,27.04,27.0,27.03,106500.0,18.9297,18.9577,18.9297,18.9507,106500.0
2009-12-07 10:40:00,27.04,27.04,27.0,27.01,155700.0,18.9577,18.9577,18.9297,18.9367,155700.0
2009-12-07 10:45:00,27.01,27.05,27.0,27.05,71100.0,18.9367,18.9647,18.9297,18.9647,71100.0
2009-12-07 10:50:00,27.04,27.05,27.0,27.0,94000.0,18.9577,18.9647,18.9297,18.9297,94000.0
2009-12-07 10:55:00,27.0,27.01,26.99,27.0,96300.0,18.9297,18.9367,18.9226,18.9297,96300.0
2009-12-07 11:00:00,27.0,27.0,26.98,26.98,66400.0,18.9297,18.9297,18.9156,18.9156,66400.0
2009-12-07 11:05:00,26.98,27.01,26.98,27.0,67200.0,18.9156,18.9367,18.9156,18.9297,67200.0
2009-12-07 11:10:00,27.0,27.0,26.96,26.96,33900.0,18.9297,18.9297,18.9016,18.9016,33900.0
2009-12-07 11:15:00,26.96,26.98,26.93,26.93,808900.0,18.9016,18.9156,18.8806,18.8806,808900.0
2009-12-07 11:20:00,26.93,26.94,26.9,26.9,35600.0,18.8806,18.8876,18.8595,18.8595,35600.0
2009-12-07 11:25:00,26.9,26.92,26.9,26.91,41700.0,18.8595,18.8736,18.8595,18.8666,41700.0
2009-12-07 11:30:00,26.91,26.92,26.9,26.91,24900.0,18.8666,18.8736,18.8595,18.8666,24900.0
2009-12-07 11:35:00,26.91,26.92,26.89,26.89,88300.0,18.8666,18.8736,18.8525,18.8525,88300.0
2009-12-07 11:40:00,26.89,26.91,26.88,26.9,59200.0,18.8525,18.8666,18.8455,18.8595,59200.0
2009-12-07 11:45:00,26.89,26.91,26.88,26.91,49700.0,18.8525,18.8666,18.8455,18.8666,49700.0
2009-12-07 11:50:00,26.9,26.91,26.85,26.85,47500.0,18.8595,18.8666,18.8245,18.8245,47500.0
2009-12-07 11:55:00,26.86,26.87,26.84,26.87,53000.0,18.8315,18.8385,18.8175,18.8385,53000.0
2009-12-07 12:00:00,26.87,26.89,26.86,26.88,79300.0,18.8385,18.8525,18.8315,18.8455,79300.0
2009-12-07 12:05:00,26.88,26.9,26.86,26.88,135300.0,18.8455,18.8595,18.8315,18.8455,135300.0
2009-12-07 12:10:00,26.87,26.89,26.87,26.88,36000.0,18.8385,18.8525,18.8385,18.8455,36000.0
2009-12-07 12:15:00,26.88,26.88,26.87,26.88,16300.0,18.8455,18.8455,18.8385,18.8455,16300.0
2009-12-07 12:20:00,26.88,26.9,26.87,26.88,69800.0,18.8455,18.8595,18.8385,18.8455,69800.0
2009-12-07 12:25:00,26.88,26.88,26.87,26.87,20600.0,18.8455,18.8455,18.8385,18.8385,20600.0
2009-12-07 12:30:00,26.88,26.91,26.87,26.91,93600.0,18.8455,18.8666,18.8385,18.8666,93600.0
2009-12-07 12:35:00,26.91,26.95,26.91,26.93,61900.0,18.8666,18.8946,18.8666,18.8806,61900.0
2009-12-07 12:40:00,26.94,26.95,26.93,26.95,34600.0,18.8876,18.8946,18.8806,18.8946,34600.0
2009-12-07 12:45:00,26.95,26.99,26.94,26.97,34700.0,18.8946,18.9226,18.8876,18.9086,34700.0
2009-12-07 12:50:00,26.98,26.98,26.96,26.96,277300.0,18.9156,18.9156,18.9016,18.9016,277300.0
2009-12-07 12:55:00,26.97,26.98,26.92,26.94,148200.0,18.9086,18.9156,18.8736,18.8876,148200.0
2009-12-07 13:00:00,26.95,26.97,26.94,26.95,24400.0,18.8946,18.9086,18.8876,18.8946,24400.0
2009-12-07 13:05:00,26.95,26.96,26.93,26.93,19800.0,18.8946,18.9016,18.8806,18.8806,19800.0
2009-12-07 13:10:00,26.93,26.96,26.91,26.94,65100.0,18.8806,18.9016,18.8666,18.8876,65100.0
2009-12-07 13:15:00,26.95,26.95,26.93,26.93,27200.0,18.8946,18.8946,18.8806,18.8806,27200.0
2009-12-07 13:20:00,26.92,26.93,26.89,26.9,77600.0,18.8736,18.8806,18.8525,18.8595,77600.0
2009-12-07 13:25:00,26.9,26.9,26.87,26.87,63600.0,18.8595,18.8595,18.8385,18.8385,63600.0
2009-12-07 13:30:00,26.87,26.88,26.86,26.87,62200.0,18.8385,18.8455,18.8315,18.8385,62200.0
2009-12-07 13:35:00,26.87,26.88,26.86,26.88,39200.0,18.8385,18.8455,18.8315,18.8455,39200.0
2009-12-07 13:40:00,26.88,26.88,26.87,26.88,66000.0,18.8455,18.8455,18.8385,18.8455,66000.0
2009-12-07 13:45:00,26.88,26.89,26.88,26.88,35500.0,18.8455,18.8525,18.8455,18.8455,35500.0
2009-12-07 13:50:00,26.89,26.89,26.85,26.85,83400.0,18.8525,18.8525,18.8245,18.8245,83400.0
2009-12-07 13:55:00,26.85,26.85,26.81,26.84,88000.0,18.8245,18.8245,18.7964,18.8175,88000.0
2009-12-07 14:00:00,26.83,26.85,26.83,26.84,74300.0,18.8105,18.8245,18.8105,18.8175,74300.0
2009-12-07 14:05:00,26.84,26.85,26.84,26.85,31500.0,18.8175,18.8245,18.8175,18.8245,31500.0
2009-12-07 14:10:00,26.84,26.86,26.84,26.85,72300.0,18.8175,18.8315,18.8175,18.8245,72300.0
2009-12-07 14:15:00,26.85,26.89,26.84,26.84,73200.0,18.8245,18.8525,18.8175,18.8175,73200.0
2009-12-07 14:20:00,26.84,26.85,26.82,26.83,90100.0,18.8175,18.8245,18.8035,18.8105,90100.0
2009-12-07 14:25:00,26.82,26.84,26.81,26.81,72400.0,18.8035,18.8175,18.7964,18.7964,72400.0
2009-12-07 14:30:00,26.81,26.82,26.73,26.74,149600.0,18.7964,18.8035,18.7404,18.7474,149600.0
2009-12-07 14:35:00,26.73,26.74,26.69,26.71,163700.0,18.7404,18.7474,18.7123,18.7263,163700.0
2009-12-07 14:40:00,26.7,26.74,26.7,26.74,216600.0,18.7193,18.7474,18.7193,18.7474,216600.0
2009-12-07 14:45:00,26.73,26.74,26.71,26.72,180700.0,18.7404,18.7474,18.7263,18.7333,180700.0
2009-12-07 14:50:00,26.72,26.76,26.71,26.76,157000.0,18.7333,18.7614,18.7263,18.7614,157000.0
2009-12-07 14:55:00,26.76,26.81,26.75,26.81,134800.0,18.7614,18.7964,18.7544,18.7964,134800.0
2009-12-07 15:00:00,26.81,26.84,26.8,26.82,209400.0,18.7964,18.8175,18.7894,18.8035,209400.0
2009-12-07 15:05:00,26.83,26.84,26.75,26.77,103300.0,18.8105,18.8175,18.7544,18.7684,103300.0
2009-12-07 15:10:00,26.77,26.79,26.72,26.74,197800.0,18.7684,18.7824,18.7333,18.7474,197800.0
2009-12-07 15:15:00,26.74,26.77,26.73,26.77,99500.0,18.7474,18.7684,18.7404,18.7684,99500.0
2009-12-07 15:20:00,26.77,26.78,26.76,26.76,85700.0,18.7684,18.7754,18.7614,18.7614,85700.0
2009-12-07 15:25:00,26.76,26.79,26.74,26.79,227400.0,18.7614,18.7824,18.7474,18.7824,227400.0
2009-12-07 15:30:00,26.78,26.84,26.78,26.84,228000.0,18.7754,18.8175,18.7754,18.8175,228000.0
2009-12-07 15:35:00,26.84,26.86,26.83,26.86,135000.0,18.8175,18.8315,18.8105,18.8315,135000.0
2009-12-07 15:40:00,26.85,26.92,26.85,26.91,149800.0,18.8245,18.8736,18.8245,18.8666,149800.0
2009-12-07 15:45:00,26.91,26.92,26.85,26.85,313200.0,18.8666,18.8736,18.8245,18.8245,313200.0
2009-12-07 15:50:00,26.85,26.86,26.81,26.82,355900.0,18.8245,18.8315,18.7964,18.8035,355900.0
2009-12-07 15:55:00,26.82,26.84,26.81,26.82,444900.0,18.8035,18.8175,18.7964,18.8035,444900.0
2009-12-08 09:30:00,26.76,26.85,26.65,26.79,179000.0,18.7614,18.8245,18.6843,18.7824,179000.0
2009-12-08 09:35:00,26.79,26.83,26.67,26.83,168800.0,18.7824,18.8105,18.6983,18.8105,168800.0
2009-12-08 09:40:00,26.83,26.89,26.73,26.75,175100.0,18.8105,18.8525,18.7404,18.7544,175100.0
2009-12-08 09:45:00,26.75,26.8,26.71,26.79,119200.0,18.7544,18.7894,18.7263,18.7824,119200.0
2009-12-08 09:50:00,26.79,26.84,26.77,26.83,224400.0,18.7824,18.8175,18.7684,18.8105,224400.0
2009-12-08 09:55:00,26.84,26.93,26.83,26.88,92100.0,18.8175,18.8806,18.8105,18.8455,92100.0
2009-12-08 10:00:00,26.88,26.93,26.87,26.89,108800.0,18.8455,18.8806,18.8385,18.8525,108800.0
2009-12-08 10:05:00,26.88,26.89,26.78,26.8,139600.0,18.8455,18.8525,18.7754,18.7894,139600.0
2009-12-08 10:10:00,26.8,26.84,26.8,26.83,209700.0,18.7894,18.8175,18.7894,18.8105,209700.0
2009-12-08 10:15:00,26.84,26.91,26.83,26.9,79400.0,18.8175,18.8666,18.8105,18.8595,79400.0
2009-12-08 10:20:00,26.9,26.93,26.86,26.93,134700.0,18.8595,18.8806,18.8315,18.8806,134700.0
2009-12-08 10:25:00,26.92,26.97,26.91,26.93,120100.0,18.8736,18.9086,18.8666,18.8806,120100.0
2009-12-08 10:30:00,26.93,26.93,26.9,26.91,37900.0,18.8806,18.8806,18.8595,18.8666,37900.0
2009-12-08 10:35:00,26.91,26.92,26.88,26.91,70300.0,18.8666,18.8736,18.8455,18.8666,70300.0
2009-12-08 10:40:00,26.91,26.92,26.86,26.86,49600.0,18.8666,18.8736,18.8315,18.8315,49600.0
2009-12-08 10:45:00,26.86,26.87,26.8,26.82,63200.0,18.8315,18.8385,18.7894,18.8035,63200.0
2009-12-08 10:50:00,26.82,26.84,26.81,26.83,78700.0,18.8035,18.8175,18.7964,18.8105,78700.0
2009-12-08 10:55:00,26.84,26.88,26.8,26.88,111300.0,18.8175,18.8455,18.7894,18.8455,111300.0
2009-12-08 11:00:00,26.88,26.91,26.87,26.91,63500.0,18.8455,18.8666,18.8385,18.8666,63500.0
2009-12-08 11:05:00,26.91,26.92,26.9,26.91,106200.0,18.8666,18.8736,18.8595,18.8666,106200.0
2009-12-08 11:10:00,26.9,26.92,26.89,26.91,94800.0,18.8595,18.8736,18.8525,18.8666,94800.0
2009-12-08 11:15:00,26.91,26.92,26.89,26.92,90800.0,18.8666,18.8736,18.8525,18.8736,90800.0
2009-12-08 11:20:00,26.91,26.94,26.91,26.94,83500.0,18.8666,18.8876,18.8666,18.8876,83500.0
2009-12-08 11:25:00,26.93,27.02,26.93,27.02,185900.0,18.8806,18.9437,18.8806,18.9437,185900.0
2009-12-08 11:30:00,27.02,27.07,27.02,27.06,212000.0,18.9437,18.9787,18.9437,18.9717,212000.0
2009-12-08 11:35:00,27.07,27.08,27.03,27.06,130000.0,18.9787,18.9857,18.9507,18.9717,130000.0
2009-12-08 11:40:00,27.07,27.13,27.06,27.07,100900.0,18.9787,19.0208,18.9717,18.9787,100900.0
2009-12-08 11:45:00,27.07,27.13,27.06,27.08,74800.0,18.9787,19.0208,18.9717,18.9857,74800.0
2009-12-08 11:50:00,27.08,27.09,27.02,27.02,79900.0,18.9857,18.9928,18.9437,18.9437,79900.0
2009-12-08 11:55:00,27.02,27.03,26.99,27.02,82400.0,18.9437,18.9507,18.9226,18.9437,82400.0
2009-12-08 12:00:00,27.02,27.04,27.01,27.01,40900.0,18.9437,18.9577,18.9367,18.9367,40900.0
2009-12-08 12:05:00,27.02,27.02,26.96,26.99,76900.0,18.9437,18.9437,18.9016,18.9226,76900.0
2009-12-08 12:10:00,26.99,27.0,26.97,26.97,72500.0,18.9226,18.9297,18.9086,18.9086,72500.0
2009-12-08 12:15:00,26.98,26.98,26.93,26.95,39500.0,18.9156,18.9156,18.8806,18.8946,39500.0
2009-12-08 12:20:00,26.95,26.95,26.9,26.94,67100.0,18.8946,18.8946,18.8595,18.8876,67100.0
2009-12-08 12:25:00,26.95,26.97,26.92,26.97,114200.0,18.8946,18.9086,18.8736,18.9086,114200.0
2009-12-08 12:30:00,26.97,26.97,26.92,26.95,89300.0,18.9086,18.9086,18.8736,18.8946,89300.0
2009-12-08 12:35:00,26.95,27.0,26.95,27.0,112800.0,18.8946,18.9297,18.8946,18.9297,112800.0
2009-12-08 12:40:00,27.0,27.0,26.99,26.99,88000.0,18.9297,18.9297,18.9226,18.9226,88000.0
2009-12-08 12:45:00,26.99,27.04,26.99,27.0,58400.0,18.9226,18.9577,18.9226,18.9297,58400.0
2009-12-08 12:50:00,27.0,27.01,26.96,26.96,60500.0,18.9297,18.9367,18.9016,18.9016,60500.0
2009-12-08 12:55:00,26.97,27.03,26.95,27.03,76200.0,18.9086,18.9507,18.8946,18.9507,76200.0
2009-12-08 13:00:00,27.02,27.04,27.01,27.02,28900.0,18.9437,18.9577,18.9367,18.9437,28900.0
2009-12-08 13:05:00,27.02,27.03,27.0,27.0,42700.0,18.9437,18.9507,18.9297,18.9297,42700.0
2009-12-08 13:10:00,27.01,27.01,26.95,26.97,673900.0,18.9367,18.9367,18.8946,18.9086,673900.0
2009-12-08 13:15:00,26.98,26.99,26.95,26.95,77600.0,18.9156,18.9226,18.8946,18.8946,77600.0
2009-12-08 13:20:00,26.96,26.99,26.94,26.94,365300.0,18.9016,18.9226,18.8876,18.8876,365300.0
2009-12-08 13:25:00,26.94,27.0,26.9,26.96,301700.0,18.8876,18.9297,18.8595,18.9016,301700.0
2009-12-08 13:30:00,26.97,27.03,26.96,27.01,52700.0,18.9086,18.9507,18.9016,18.9367,52700.0
2009-12-08 13:35:00,27.01,27.05,27.0,27.03,60600.0,18.9367,18.9647,18.9297,18.9507,60600.0
2009-12-08 13:40:00,27.03,27.13,27.03,27.11,120200.0,18.9507,19.0208,18.9507,19.0068,120200.0
2009-12-08 13:45:00,27.1,27.1,27.07,27.09,44500.0,18.9998,18.9998,18.9787,18.9928,44500.0
2009-12-08 13:50:00,27.09,27.1,27.06,27.09,29700.0,18.9928,18.9998,18.9717,18.9928,29700.0
2009-12-08 13:55:00,27.08,27.09,27.06,27.08,69300.0,18.9857,18.9928,18.9717,18.9857,69300.0
2009-12-08 14:00:00,27.07,27.08,26.99,26.99,127400.0,18.9787,18.9857,18.9226,18.9226,127400.0
2009-12-08 14:05:00,27.0,27.06,26.98,27.05,119600.0,18.9297,18.9717,18.9156,18.9647,119600.0
2009-12-08 14:10:00,27.05,27.05,26.96,26.96,66000.0,18.9647,18.9647,18.9016,18.9016,66000.0
2009-12-08 14:15:00,26.97,27.01,26.95,26.99,115800.0,18.9086,18.9367,18.8946,18.9226,115800.0
2009-12-08 14:20:00,26.98,27.0,26.91,26.96,161400.0,18.9156,18.9297,18.8666,18.9016,161400.0
2009-12-08 14:25:00,26.96,26.97,26.92,26.96,64500.0,18.9016,18.9086,18.8736,18.9016,64500.0
2009-12-08 14:30:00,26.96,26.99,26.94,26.98,46900.0,18.9016,18.9226,18.8876,18.9156,46900.0
2009-12-08 14:35:00,26.98,27.01,26.95,27.01,62600.0,18.9156,18.9367,18.8946,18.9367,62600.0
2009-12-08 14:40:00,27.01,27.01,26.97,27.01,80500.0,18.9367,18.9367,18.9086,18.9367,80500.0
2009-12-08 14:45:00,27.01,27.03,26.99,27.0,103800.0,18.9367,18.9507,18.9226,18.9297,103800.0
2009-12-08 14:50:00,27.0,27.01,26.92,26.94,87700.0,18.9297,18.9367,18.8736,18.8876,87700.0
2009-12-08 14:55:00,26.94,27.01,26.92,26.99,145200.0,18.8876,18.9367,18.8736,18.9226,145200.0
2009-12-08 15:00:00,26.99,27.01,26.98,27.0,86500.0,18.9226,18.9367,18.9156,18.9297,86500.0
2009-12-08 15:05:00,26.99,27.01,26.97,26.97,43300.0,18.9226,18.9367,18.9086,18.9086,43300.0
2009-12-08 15:10:00,26.98,26.99,26.95,26.96,87600.0,18.9156,18.9226,18.8946,18.9016,87600.0
2009-12-08 15:15:00,26.95,26.97,26.92,26.94,89000.0,18.8946,18.9086,18.8736,18.8876,89000.0
2009-12-08 15:20:00,26.93,26.97,26.93,26.96,76400.0,18.8806,18.9086,18.8806,18.9016,76400.0
2009-12-08 15:25:00,26.97,27.0,26.96,27.0,131200.0,18.9086,18.9297,18.9016,18.9297,131200.0
2009-12-08 15:30:00,27.0,27.01,26.99,26.99,79900.0,18.9297,18.9367,18.9226,18.9226,79900.0
2009-12-08 15:35:00,26.99,27.0,26.98,26.98,98800.0,18.9226,18.9297,18.9156,18.9156,98800.0
2009-12-08 15:40:00,26.98,26.98,26.97,26.98,115500.0,18.9156,18.9156,18.9086,18.9156,115500.0
2009-12-08 15:45:00,26.97,26.98,26.9,26.9,175500.0,18.9086,18.9156,18.8595,18.8595,175500.0
2009-12-08 15:50:00,26.9,26.91,26.86,26.88,236700.0,18.8595,18.8666,18.8315,18.8455,236700.0
2009-12-08 15:55:00,26.89,26.93,26.87,26.92,333900.0,18.8525,18.8806,18.8385,18.8736,333900.0
2009-12-09 09:30:00,27.0,27.05,26.8,26.94,160700.0,18.9297,18.9647,18.7894,18.8876,160700.0
2009-12-09 09:35:00,26.94,26.94,26.81,26.88,111600.0,18.8876,18.8876,18.7964,18.8455,111600.0
2009-12-09 09:40:00,26.86,26.96,26.83,26.9,113800.0,18.8315,18.9016,18.8105,18.8595,113800.0
2009-12-09 09:45:00,26.91,26.91,26.82,26.86,99500.0,18.8666,18.8666,18.8035,18.8315,99500.0
2009-12-09 09:50:00,26.86,26.91,26.85,26.9,80100.0,18.8315,18.8666,18.8245,18.8595,80100.0
2009-12-09 09:55:00,26.9,26.96,26.89,26.91,144300.0,18.8595,18.9016,18.8525,18.8666,144300.0
2009-12-09 10:00:00,26.91,26.98,26.91,26.94,97200.0,18.8666,18.9156,18.8666,18.8876,97200.0
2009-12-09 10:05:00,26.94,26.94,26.91,26.93,58100.0,18.8876,18.8876,18.8666,18.8806,58100.0
2009-12-09 10:10:00,26.92,26.93,26.92,26.92,36800.0,18.8736,18.8806,18.8736,18.8736,36800.0
2009-12-09 10:15:00,26.93,26.93,26.91,26.91,75400.0,18.8806,18.8806,18.8666,18.8666,75400.0
2009-12-09 10:20:00,26.91,26.93,26.91,26.91,88200.0,18.8666,18.8806,18.8666,18.8666,88200.0
2009-12-09 10:25:00,26.91,26.92,26.91,26.92,59000.0,18.8666,18.8736,18.8666,18.8736,59000.0
2009-12-09 10:30:00,26.92,26.96,26.86,26.95,200600.0,18.8736,18.9016,18.8315,18.8946,200600.0
2009-12-09 10:35:00,26.95,27.04,26.95,27.04,153200.0,18.8946,18.9577,18.8946,18.9577,153200.0
2009-12-09 10:40:00,27.03,27.12,27.03,27.11,109600.0,18.9507,19.0138,18.9507,19.0068,109600.0
2009-12-09 10:45:00,27.11,27.17,27.09,27.1,117000.0,19.0068,19.0488,18.9928,18.9998,117000.0
2009-12-09 10:50:00,27.1,27.15,27.09,27.1,65600.0,18.9998,19.0348,18.9928,18.9998,65600.0
2009-12-09 10:55:00,27.11,27.12,27.1,27.11,50300.0,19.0068,19.0138,18.9998,19.0068,50300.0
2009-12-09 11:00:00,27.11,27.16,27.1,27.14,152800.0,19.0068,19.0418,18.9998,19.0278,152800.0
2009-12-09 11:05:00,27.14,27.19,27.14,27.17,141100.0,19.0278,19.0629,19.0278,19.0488,141100.0
2009-12-09 11:10:00,27.17,27.18,27.15,27.16,60500.0,19.0488,19.0559,19.0348,19.0418,60500.0
2009-12-09 11:15:00,27.16,27.24,27.16,27.21,175100.0,19.0418,19.0979,19.0418,19.0769,175100.0
2009-12-09 11:20:00,27.22,27.22,27.18,27.19,69100.0,19.0839,19.0839,19.0559,19.0629,69100.0
2009-12-09 11:25:00,27.19,27.22,27.18,27.2,76900.0,19.0629,19.0839,19.0559,19.0699,76900.0
2009-12-09 11:30:00,27.2,27.22,27.19,27.2,54600.0,19.0699,19.0839,19.0629,19.0699,54600.0
2009-12-09 11:35:00,27.2,27.22,27.17,27.19,106000.0,19.0699,19.0839,19.0488,19.0629,106000.0
2009-12-09 11:40:00,27.2,27.25,27.19,27.24,116900.0,19.0699,19.1049,19.0629,19.0979,116900.0
2009-12-09 11:45:00,27.23,27.28,27.23,27.27,102600.0,19.0909,19.126,19.0909,19.119,102600.0
2009-12-09 11:50:00,27.27,27.29,27.26,27.28,89300.0,19.119,19.133,19.1119,19.126,89300.0
2009-12-09 11:55:00,27.28,27.29,27.25,27.25,95200.0,19.126,19.133,19.1049,19.1049,95200.0
2009-12-09 12:00:00,27.25,27.25,27.21,27.22,116200.0,19.1049,19.1049,19.0769,19.0839,116200.0
2009-12-09 12:05:00,27.22,27.26,27.22,27.23,77600.0,19.0839,19.1119,19.0839,19.0909,77600.0
2009-12-09 12:10:00,27.23,27.25,27.22,27.22,62900.0,19.0909,19.1049,19.0839,19.0839,62900.0
2009-12-09 12:15:00,27.22,27.23,27.19,27.2,70900.0,19.0839,19.0909,19.0629,19.0699,70900.0
2009-12-09 12:20:00,27.2,27.2,27.17,27.19,85100.0,19.0699,19.0699,19.0488,19.0629,85100.0
2009-12-09 12:25:00,27.18,27.2,27.17,27.19,53700.0,19.0559,19.0699,19.0488,19.0629,53700.0
2009-12-09 12:30:00,27.19,27.21,27.18,27.2,57600.0,19.0629,19.0769,19.0559,19.0699,57600.0
2009-12-09 12:35:00,27.21,27.22,27.2,27.2,58400.0,19.0769,19.0839,19.0699,19.0699,58400.0
2009-12-09 12:40:00,27.2,27.21,27.18,27.18,48600.0,19.0699,19.0769,19.0559,19.0559,48600.0
2009-12-09 12:45:00,27.18,27.18,27.12,27.13,90800.0,19.0559,19.0559,19.0138,19.0208,90800.0
2009-12-09 12:50:00,27.13,27.14,27.12,27.14,36400.0,19.0208,19.0278,19.0138,19.0278,36400.0
2009-12-09 12:55:00,27.14,27.16,27.13,27.16,59300.0,19.0278,19.0418,19.0208,19.0418,59300.0
2009-12-09 13:00:00,27.16,27.16,27.09,27.11,217700.0,19.0418,19.0418,18.9928,19.0068,217700.0
2009-12-09 13:05:00,27.11,27.12,27.08,27.1,73600.0,19.0068,19.0138,18.9857,18.9998,73600.0
2009-12-09 13:10:00,27.09,27.14,27.09,27.12,61600.0,18.9928,19.0278,18.9928,19.0138,61600.0
2009-12-09 13:15:00,27.13,27.13,27.11,27.11,14000.0,19.0208,19.0208,19.0068,19.0068,14000.0
2009-12-09 13:20:00,27.11,27.11,27.09,27.09,54100.0,19.0068,19.0068,18.9928,18.9928,54100.0
2009-12-09 13:25:00,27.09,27.09,27.07,27.09,85600.0,18.9928,18.9928,18.9787,18.9928,85600.0
2009-12-09 13:30:00,27.08,27.1,27.07,27.08,89800.0,18.9857,18.9998,18.9787,18.9857,89800.0
2009-12-09 13:35:00,27.09,27.11,27.07,27.07,34700.0,18.9928,19.0068,18.9787,18.9787,34700.0
2009-12-09 13:40:00,27.08,27.09,27.04,27.06,104700.0,18.9857,18.9928,18.9577,18.9717,104700.0
2009-12-09 13:45:00,27.07,27.08,27.05,27.08,92400.0,18.9787,18.9857,18.9647,18.9857,92400.0
2009-12-09 13:50:00,27.08,27.12,27.07,27.12,95100.0,18.9857,19.0138,18.9787,19.0138,95100.0
2009-12-09 13:55:00,27.12,27.14,27.09,27.1,72800.0,19.0138,19.0278,18.9928,18.9998,72800.0
2009-12-09 14:00:00,27.1,27.14,27.09,27.13,50600.0,18.9998,19.0278,18.9928,19.0208,50600.0
2009-12-09 14:05:00,27.13,27.17,27.13,27.17,215200.0,19.0208,19.0488,19.0208,19.0488,215200.0
2009-12-09 14:10:00,27.17,27.17,27.14,27.15,42700.0,19.0488,19.0488,19.0278,19.0348,42700.0
2009-12-09 14:15:00,27.15,27.16,27.14,27.15,47300.0,19.0348,19.0418,19.0278,19.0348,47300.0
2009-12-09 14:20:00,27.16,27.17,27.15,27.16,51900.0,19.0418,19.0488,19.0348,19.0418,51900.0
2009-12-09 14:25:00,27.16,27.17,27.13,27.13,65800.0,19.0418,19.0488,19.0208,19.0208,65800.0
2009-12-09 14:30:00,27.13,27.17,27.13,27.16,92400.0,19.0208,19.0488,19.0208,19.0418,92400.0
2009-12-09 14:35:00,27.16,27.22,27.16,27.21,103200.0,19.0418,19.0839,19.0418,19.0769,103200.0
2009-12-09 14:40:00,27.21,27.23,27.19,27.19,67200.0,19.0769,19.0909,19.0629,19.0629,67200.0
2009-12-09 14:45:00,27.19,27.2,27.17,27.18,29700.0,19.0629,19.0699,19.0488,19.0559,29700.0
2009-12-09 14:50:00,27.17,27.19,27.17,27.18,45200.0,19.0488,19.0629,19.0488,19.0559,45200.0
2009-12-09 14:55:00,27.17,27.2,27.15,27.15,61800.0,19.0488,19.0699,19.0348,19.0348,61800.0
2009-12-09 15:00:00,27.16,27.19,27.15,27.18,44100.0,19.0418,19.0629,19.0348,19.0559,44100.0
2009-12-09 15:05:00,27.18,27.2,27.17,27.17,71600.0,19.0559,19.0699,19.0488,19.0488,71600.0
2009-12-09 15:10:00,27.18,27.21,27.17,27.19,120500.0,19.0559,19.0769,19.0488,19.0629,120500.0
2009-12-09 15:15:00,27.2,27.2,27.19,27.19,79000.0,19.0699,19.0699,19.0629,19.0629,79000.0
2009-12-09 15:20:00,27.19,27.21,27.19,27.2,216800.0,19.0629,19.0769,19.0629,19.0699,216800.0
2009-12-09 15:25:00,27.2,27.2,27.17,27.2,180100.0,19.0699,19.0699,19.0488,19.0699,180100.0
2009-12-09 15:30:00,27.2,27.2,27.16,27.17,161300.0,19.0699,19.0699,19.0418,19.0488,161300.0
2009-12-09 15:35:00,27.16,27.19,27.15,27.15,160000.0,19.0418,19.0629,19.0348,19.0348,160000.0
2009-12-09 15:40:00,27.15,27.16,27.13,27.16,195600.0,19.0348,19.0418,19.0208,19.0418,195600.0
2009-12-09 15:45:00,27.16,27.17,27.15,27.17,138400.0,19.0418,19.0488,19.0348,19.0488,138400.0
2009-12-09 15:50:00,27.17,27.17,27.11,27.14,203800.0,19.0488,19.0488,19.0068,19.0278,203800.0
2009-12-09 15:55:00,27.14,27.16,27.12,27.14,344700.0,19.0278,19.0418,19.0138,19.0278,344700.0
2009-12-10 09:30:00,27.43,27.71,27.43,27.49,337100.0,19.2311,19.4274,19.2311,19.2732,337100.0
2009-12-10 09:35:00,27.48,27.5,27.38,27.47,169700.0,19.2662,19.2802,19.1961,19.2592,169700.0
2009-12-10 09:40:00,27.47,27.5,27.42,27.45,71300.0,19.2592,19.2802,19.2241,19.2451,71300.0
2009-12-10 09:45:00,27.46,27.49,27.4,27.48,114800.0,19.2522,19.2732,19.2101,19.2662,114800.0
2009-12-10 09:50:00,27.48,27.5,27.43,27.45,343300.0,19.2662,19.2802,19.2311,19.2451,343300.0
2009-12-10 09:55:00,27.46,27.48,27.42,27.42,105300.0,19.2522,19.2662,19.2241,19.2241,105300.0
2009-12-10 10:00:00,27.43,27.45,27.41,27.42,60500.0,19.2311,19.2451,19.2171,19.2241,60500.0
2009-12-10 10:05:00,27.42,27.45,27.4,27.4,83500.0,19.2241,19.2451,19.2101,19.2101,83500.0
2009-12-10 10:10:00,27.4,27.42,27.36,27.41,68600.0,19.2101,19.2241,19.182,19.2171,68600.0
2009-12-10 10:15:00,27.41,27.42,27.36,27.36,105700.0,19.2171,19.2241,19.182,19.182,105700.0
2009-12-10 10:20:00,27.36,27.45,27.35,27.42,124300.0,19.182,19.2451,19.175,19.2241,124300.0
2009-12-10 10:25:00,27.41,27.46,27.39,27.43,128800.0,19.2171,19.2522,19.2031,19.2311,128800.0
2009-12-10 10:30:00,27.43,27.44,27.4,27.41,112700.0,19.2311,19.2381,19.2101,19.2171,112700.0
2009-12-10 10:35:00,27.41,27.43,27.39,27.42,49900.0,19.2171,19.2311,19.2031,19.2241,49900.0
2009-12-10 10:40:00,27.42,27.45,27.42,27.44,62300.0,19.2241,19.2451,19.2241,19.2381,62300.0
2009-12-10 10:45:00,27.43,27.44,27.42,27.42,33500.0,19.2311,19.2381,19.2241,19.2241,33500.0
2009-12-10 10:50:00,27.43,27.45,27.42,27.45,61000.0,19.2311,19.2451,19.2241,19.2451,61000.0
2009-12-10 10:55:00,27.44,27.45,27.42,27.45,43600.0,19.2381,19.2451,19.2241,19.2451,43600.0
2009-12-10 11:00:00,27.44,27.46,27.43,27.45,52000.0,19.2381,19.2522,19.2311,19.2451,52000.0
2009-12-10 11:05:00,27.45,27.46,27.43,27.44,90500.0,19.2451,19.2522,19.2311,19.2381,90500.0
2009-12-10 11:10:00,27.44,27.5,27.44,27.47,74700.0,19.2381,19.2802,19.2381,19.2592,74700.0
2009-12-10 11:15:00,27.48,27.53,27.47,27.49,96500.0,19.2662,19.3012,19.2592,19.2732,96500.0
2009-12-10 11:20:00,27.49,27.49,27.41,27.41,70100.0,19.2732,19.2732,19.2171,19.2171,70100.0
2009-12-10 11:25:00,27.41,27.41,27.36,27.37,50800.0,19.2171,19.2171,19.182,19.1891,50800.0
2009-12-10 11:30:00,27.37,27.41,27.37,27.39,61800.0,19.1891,19.2171,19.1891,19.2031,61800.0
2009-12-10 11:35:00,27.39,27.4,27.37,27.39,46700.0,19.2031,19.2101,19.1891,19.2031,46700.0
2009-12-10 11:40:00,27.39,27.41,27.38,27.4,43700.0,19.2031,19.2171,19.1961,19.2101,43700.0
2009-12-10 11:45:00,27.4,27.42,27.4,27.41,31000.0,19.2101,19.2241,19.2101,19.2171,31000.0
2009-12-10 11:50:00,27.41,27.42,27.36,27.37,49200.0,19.2171,19.2241,19.182,19.1891,49200.0
2009-12-10 11:55:00,27.36,27.38,27.36,27.36,37200.0,19.182,19.1961,19.182,19.182,37200.0
2009-12-10 12:00:00,27.36,27.39,27.36,27.37,47900.0,19.182,19.2031,19.182,19.1891,47900.0
2009-12-10 12:05:00,27.37,27.4,27.36,27.37,201000.0,19.1891,19.2101,19.182,19.1891,201000.0
2009-12-10 12:10:00,27.38,27.38,27.36,27.36,40900.0,19.1961,19.1961,19.182,19.182,40900.0
2009-12-10 12:15:00,27.36,27.39,27.34,27.37,43200.0,19.182,19.2031,19.168,19.1891,43200.0
2009-12-10 12:20:00,27.36,27.37,27.35,27.37,23400.0,19.182,19.1891,19.175,19.1891,23400.0
2009-12-10 12:25:00,27.36,27.37,27.33,27.33,33300.0,19.182,19.1891,19.161,19.161,33300.0
2009-12-10 12:30:00,27.33,27.33,27.29,27.32,107500.0,19.161,19.161,19.133,19.154,107500.0
2009-12-10 12:35:00,27.32,27.32,27.25,27.26,71700.0,19.154,19.154,19.1049,19.1119,71700.0
2009-12-10 12:40:00,27.26,27.26,27.2,27.21,142900.0,19.1119,19.1119,19.0699,19.0769,142900.0
2009-12-10 12:45:00,27.21,27.25,27.21,27.22,48700.0,19.0769,19.1049,19.0769,19.0839,48700.0
2009-12-10 12:50:00,27.23,27.26,27.23,27.24,42100.0,19.0909,19.1119,19.0909,19.0979,42100.0
2009-12-10 12:55:00,27.24,27.24,27.22,27.23,20900.0,19.0979,19.0979,19.0839,19.0909,20900.0
2009-12-10 13:00:00,27.23,27.23,27.18,27.21,66300.0,19.0909,19.0909,19.0559,19.0769,66300.0
2009-12-10 13:05:00,27.21,27.25,27.21,27.21,43300.0,19.0769,19.1049,19.0769,19.0769,43300.0
2009-12-10 13:10:00,27.21,27.23,27.19,27.19,44600.0,19.0769,19.0909,19.0629,19.0629,44600.0
2009-12-10 13:15:00,27.2,27.2,27.16,27.17,33300.0,19.0699,19.0699,19.0418,19.0488,33300.0
2009-12-10 13:20:00,27.17,27.18,27.15,27.16,27700.0,19.0488,19.0559,19.0348,19.0418,27700.0
2009-12-10 13:25:00,27.17,27.17,27.16,27.17,15900.0,19.0488,19.0488,19.0418,19.0488,15900.0
2009-12-10 13:30:00,27.16,27.17,27.16,27.17,24000.0,19.0418,19.0488,19.0418,19.0488,24000.0
2009-12-10 13:35:00,27.17,27.2,27.16,27.2,33100.0,19.0488,19.0699,19.0418,19.0699,33100.0
2009-12-10 13:40:00,27.19,27.21,27.19,27.2,32000.0,19.0629,19.0769,19.0629,19.0699,32000.0
2009-12-10 13:45:00,27.2,27.21,27.12,27.12,78000.0,19.0699,19.0769,19.0138,19.0138,78000.0
2009-12-10 13:50:00,27.12,27.14,27.09,27.1,64200.0,19.0138,19.0278,18.9928,18.9998,64200.0
2009-12-10 13:55:00,27.1,27.14,27.08,27.13,53400.0,18.9998,19.0278,18.9857,19.0208,53400.0
2009-12-10 14:00:00,27.13,27.15,27.1,27.14,75400.0,19.0208,19.0348,18.9998,19.0278,75400.0
2009-12-10 14:05:00,27.15,27.19,27.14,27.14,42800.0,19.0348,19.0629,19.0278,19.0278,42800.0
2009-12-10 14:10:00,27.14,27.16,27.14,27.15,30000.0,19.0278,19.0418,19.0278,19.0348,30000.0
2009-12-10 14:15:00,27.15,27.18,27.15,27.18,24200.0,19.0348,19.0559,19.0348,19.0559,24200.0
2009-12-10 14:20:00,27.18,27.18,27.16,27.17,29500.0,19.0559,19.0559,19.0418,19.0488,29500.0
2009-12-10 14:25:00,27.17,27.17,27.13,27.14,65100.0,19.0488,19.0488,19.0208,19.0278,65100.0
2009-12-10 14:30:00,27.14,27.15,27.13,27.14,31200.0,19.0278,19.0348,19.0208,19.0278,31200.0
2009-12-10 14:35:00,27.14,27.14,27.09,27.12,105800.0,19.0278,19.0278,18.9928,19.0138,105800.0
2009-12-10 14:40:00,27.12,27.16,27.11,27.15,145200.0,19.0138,19.0418,19.0068,19.0348,145200.0
2009-12-10 14:45:00,27.16,27.16,27.14,27.15,130000.0,19.0418,19.0418,19.0278,19.0348,130000.0
2009-12-10 14:50:00,27.14,27.16,27.14,27.15,45700.0,19.0278,19.0418,19.0278,19.0348,45700.0
2009-12-10 14:55:00,27.16,27.16,27.13,27.14,37900.0,19.0418,19.0418,19.0208,19.0278,37900.0
2009-12-10 15:00:00,27.15,27.15,27.11,27.11,37200.0,19.0348,19.0348,19.0068,19.0068,37200.0
2009-12-10 15:05:00,27.11,27.13,27.09,27.12,75000.0,19.0068,19.0208,18.9928,19.0138,75000.0
2009-12-10 15:10:00,27.13,27.15,27.12,27.12,51800.0,19.0208,19.0348,19.0138,19.0138,51800.0
2009-12-10 15:15:00,27.13,27.14,27.08,27.09,61500.0,19.0208,19.0278,18.9857,18.9928,61500.0
2009-12-10 15:20:00,27.09,27.09,27.05,27.05,51000.0,18.9928,18.9928,18.9647,18.9647,51000.0
2009-12-10 15:25:00,27.05,27.06,27.0,27.02,120300.0,18.9647,18.9717,18.9297,18.9437,120300.0
2009-12-10 15:30:00,27.02,27.09,27.02,27.08,122500.0,18.9437,18.9928,18.9437,18.9857,122500.0
2009-12-10 15:35:00,27.08,27.09,27.06,27.08,50800.0,18.9857,18.9928,18.9717,18.9857,50800.0
2009-12-10 15:40:00,27.08,27.09,27.06,27.06,69700.0,18.9857,18.9928,18.9717,18.9717,69700.0
2009-12-10 15:45:00,27.07,27.07,27.03,27.04,132800.0,18.9787,18.9787,18.9507,18.9577,132800.0
2009-12-10 15:50:00,27.04,27.05,27.03,27.05,139800.0,18.9577,18.9647,18.9507,18.9647,139800.0
2009-12-10 15:55:00,27.05,27.12,27.04,27.11,297500.0,18.9647,19.0138,18.9577,19.0068,297500.0
2009-12-11 09:30:00,27.14,27.31,26.96,27.0,241300.0,19.0278,19.147,18.9016,18.9297,241300.0
2009-12-11 09:35:00,26.99,27.06,26.97,27.02,207000.0,18.9226,18.9717,18.9086,18.9437,207000.0
2009-12-11 09:40:00,27.03,27.04,26.83,26.84,1245100.0,18.9507,18.9577,18.8105,18.8175,1245100.0
2009-12-11 09:45:00,26.84,26.92,26.79,26.82,417200.0,18.8175,18.8736,18.7824,18.8035,417200.0
2009-12-11 09:50:00,26.81,26.91,26.8,26.88,457800.0,18.7964,18.8666,18.7894,18.8455,457800.0
2009-12-11 09:55:00,26.87,26.93,26.8,26.85,279400.0,18.8385,18.8806,18.7894,18.8245,279400.0
2009-12-11 10:00:00,26.85,26.89,26.81,26.89,274500.0,18.8245,18.8525,18.7964,18.8525,274500.0
2009-12-11 10:05:00,26.88,26.88,26.85,26.86,156400.0,18.8455,18.8455,18.8245,18.8315,156400.0
2009-12-11 10:10:00,26.85,26.88,26.81,26.81,219300.0,18.8245,18.8455,18.7964,18.7964,219300.0
2009-12-11 10:15:00,26.82,26.82,26.8,26.8,114400.0,18.8035,18.8035,18.7894,18.7894,114400.0
2009-12-11 10:20:00,26.8,26.81,26.75,26.75,271500.0,18.7894,18.7964,18.7544,18.7544,271500.0
2009-12-11 10:25:00,26.75,26.78,26.71,26.75,260400.0,18.7544,18.7754,18.7263,18.7544,260400.0
2009-12-11 10:30:00,26.75,26.83,26.74,26.8,248800.0,18.7544,18.8105,18.7474,18.7894,248800.0
2009-12-11 10:35:00,26.8,26.81,26.8,26.8,48500.0,18.7894,18.7964,18.7894,18.7894,48500.0
2009-12-11 10:40:00,26.8,26.89,26.8,26.89,111100.0,18.7894,18.8525,18.7894,18.8525,111100.0
2009-12-11 10:45:00,26.89,26.94,26.88,26.94,68800.0,18.8525,18.8876,18.8455,18.8876,68800.0
2009-12-11 10:50:00,26.93,27.03,26.93,27.01,157000.0,18.8806,18.9507,18.8806,18.9367,157000.0
2009-12-11 10:55:00,27.02,27.08,27.0,27.07,130300.0,18.9437,18.9857,18.9297,18.9787,130300.0
2009-12-11 11:00:00,27.07,27.07,27.0,27.02,94100.0,18.9787,18.9787,18.9297,18.9437,94100.0
2009-12-11 11:05:00,27.03,27.06,27.0,27.0,79700.0,18.9507,18.9717,18.9297,18.9297,79700.0
2009-12-11 11:10:00,27.0,27.03,27.0,27.02,68900.0,18.9297,18.9507,18.9297,18.9437,68900.0
2009-12-11 11:15:00,27.02,27.04,27.01,27.01,67600.0,18.9437,18.9577,18.9367,18.9367,67600.0
2009-12-11 11:20:00,27.01,27.02,26.96,26.97,101700.0,18.9367,18.9437,18.9016,18.9086,101700.0
2009-12-11 11:25:00,26.96,27.0,26.9,26.98,107300.0,18.9016,18.9297,18.8595,18.9156,107300.0
2009-12-11 11:30:00,26.98,27.02,26.97,26.99,72900.0,18.9156,18.9437,18.9086,18.9226,72900.0
2009-12-11 11:35:00,26.98,26.99,26.97,26.99,36300.0,18.9156,18.9226,18.9086,18.9226,36300.0
2009-12-11 11:40:00,26.98,26.99,26.95,26.96,68900.0,18.9156,18.9226,18.8946,18.9016,68900.0
2009-12-11 11:45:00,26.95,27.01,26.95,27.01,58700.0,18.8946,18.9367,18.8946,18.9367,58700.0
2009-12-11 11:50:00,27.01,27.01,26.98,27.0,90400.0,18.9367,18.9367,18.9156,18.9297,90400.0
2009-12-11 11:55:00,27.0,27.01,26.95,26.99,78800.0,18.9297,18.9367,18.8946,18.9226,78800.0
2009-12-11 12:00:00,26.99,27.0,26.99,26.99,130400.0,18.9226,18.9297,18.9226,18.9226,130400.0
2009-12-11 12:05:00,26.99,26.99,26.93,26.93,104300.0,18.9226,18.9226,18.8806,18.8806,104300.0
2009-12-11 12:10:00,26.93,26.95,26.91,26.91,95200.0,18.8806,18.8946,18.8666,18.8666,95200.0
2009-12-11 12:15:00,26.91,26.92,26.89,26.9,106700.0,18.8666,18.8736,18.8525,18.8595,106700.0
2009-12-11 12:20:00,26.9,26.91,26.9,26.9,28200.0,18.8595,18.8666,18.8595,18.8595,28200.0
2009-12-11 12:25:00,26.9,26.91,26.9,26.9,33500.0,18.8595,18.8666,18.8595,18.8595,33500.0
2009-12-11 12:30:00,26.9,26.93,26.9,26.92,68700.0,18.8595,18.8806,18.8595,18.8736,68700.0
2009-12-11 12:35:00,26.93,26.97,26.92,26.94,101600.0,18.8806,18.9086,18.8736,18.8876,101600.0
2009-12-11 12:40:00,26.94,26.99,26.94,26.94,91000.0,18.8876,18.9226,18.8876,18.8876,91000.0
2009-12-11 12:45:00,26.94,26.96,26.94,26.95,50500.0,18.8876,18.9016,18.8876,18.8946,50500.0
2009-12-11 12:50:00,26.95,27.0,26.95,26.99,133600.0,18.8946,18.9297,18.8946,18.9226,133600.0
2009-12-11 12:55:00,26.99,27.0,26.97,26.97,46500.0,18.9226,18.9297,18.9086,18.9086,46500.0
2009-12-11 13:00:00,26.97,26.98,26.95,26.95,54800.0,18.9086,18.9156,18.8946,18.8946,54800.0
2009-12-11 13:05:00,26.95,26.95,26.92,26.93,52700.0,18.8946,18.8946,18.8736,18.8806,52700.0
2009-12-11 13:10:00,26.93,26.94,26.93,26.93,25900.0,18.8806,18.8876,18.8806,18.8806,25900.0
2009-12-11 13:15:00,26.93,26.94,26.91,26.92,69900.0,18.8806,18.8876,18.8666,18.8736,69900.0
2009-12-11 13:20:00,26.92,26.93,26.9,26.9,54500.0,18.8736,18.8806,18.8595,18.8595,54500.0
2009-12-11 13:25:00,26.9,26.91,26.89,26.91,65300.0,18.8595,18.8666,18.8525,18.8666,65300.0
2009-12-11 13:30:00,26.9,26.92,26.9,26.91,15700.0,18.8595,18.8736,18.8595,18.8666,15700.0
2009-12-11 13:35:00,26.91,26.93,26.91,26.91,44600.0,18.8666,18.8806,18.8666,18.8666,44600.0
2009-12-11 13:40:00,26.91,26.92,26.89,26.89,128800.0,18.8666,18.8736,18.8525,18.8525,128800.0
2009-12-11 13:45:00,26.89,26.89,26.85,26.85,47600.0,18.8525,18.8525,18.8245,18.8245,47600.0
2009-12-11 13:50:00,26.85,26.87,26.85,26.87,48100.0,18.8245,18.8385,18.8245,18.8385,48100.0
2009-12-11 13:55:00,26.86,26.87,26.86,26.87,21600.0,18.8315,18.8385,18.8315,18.8385,21600.0
2009-12-11 14:00:00,26.86,26.89,26.85,26.88,173600.0,18.8315,18.8525,18.8245,18.8455,173600.0
2009-12-11 14:05:00,26.88,26.89,26.86,26.86,140600.0,18.8455,18.8525,18.8315,18.8315,140600.0
2009-12-11 14:10:00,26.86,26.89,26.85,26.89,147700.0,18.8315,18.8525,18.8245,18.8525,147700.0
2009-12-11 14:15:00,26.89,26.91,26.88,26.88,77000.0,18.8525,18.8666,18.8455,18.8455,77000.0
2009-12-11 14:20:00,26.88,26.93,26.87,26.9,114200.0,18.8455,18.8806,18.8385,18.8595,114200.0
2009-12-11 14:25:00,26.91,26.91,26.9,26.91,30600.0,18.8666,18.8666,18.8595,18.8666,30600.0
2009-12-11 14:30:00,26.9,26.91,26.87,26.88,119000.0,18.8595,18.8666,18.8385,18.8455,119000.0
2009-12-11 14:35:00,26.88,26.89,26.88,26.88,51700.0,18.8455,18.8525,18.8455,18.8455,51700.0
2009-12-11 14:40:00,26.88,26.92,26.87,26.91,100400.0,18.8455,18.8736,18.8385,18.8666,100400.0
2009-12-11 14:45:00,26.92,26.92,26.89,26.89,67300.0,18.8736,18.8736,18.8525,18.8525,67300.0
2009-12-11 14:50:00,26.9,26.92,26.89,26.9,85500.0,18.8595,18.8736,18.8525,18.8595,85500.0
2009-12-11 14:55:00,26.9,26.92,26.9,26.91,45200.0,18.8595,18.8736,18.8595,18.8666,45200.0
2009-12-11 15:00:00,26.92,26.93,26.91,26.92,55400.0,18.8736,18.8806,18.8666,18.8736,55400.0
2009-12-11 15:05:00,26.92,26.99,26.92,26.99,153900.0,18.8736,18.9226,18.8736,18.9226,153900.0
2009-12-11 15:10:00,26.98,27.01,26.98,27.0,89200.0,18.9156,18.9367,18.9156,18.9297,89200.0
2009-12-11 15:15:00,27.0,27.0,26.9,26.9,103400.0,18.9297,18.9297,18.8595,18.8595,103400.0
2009-12-11 15:20:00,26.9,26.95,26.9,26.94,118000.0,18.8595,18.8946,18.8595,18.8876,118000.0
2009-12-11 15:25:00,26.94,26.99,26.94,26.98,76000.0,18.8876,18.9226,18.8876,18.9156,76000.0
2009-12-11 15:30:00,26.98,27.01,26.97,26.97,156000.0,18.9156,18.9367,18.9086,18.9086,156000.0
2009-12-11 15:35:00,26.97,26.98,26.94,26.95,292600.0,18.9086,18.9156,18.8876,18.8946,292600.0
2009-12-11 15:40:00,26.95,26.96,26.89,26.89,139300.0,18.8946,18.9016,18.8525,18.8525,139300.0
2009-12-11 15:45:00,26.88,26.89,26.84,26.87,150500.0,18.8455,18.8525,18.8175,18.8385,150500.0
2009-12-11 15:50:00,26.87,26.91,26.85,26.9,241700.0,18.8385,18.8666,18.8245,18.8595,241700.0
2009-12-11 15:55:00,26.9,26.93,26.88,26.93,369900.0,18.8595,18.8806,18.8455,18.8806,369900.0
2009-12-14 09:30:00,27.06,27.18,26.9,26.93,136100.0,18.9717,19.0559,18.8595,18.8806,136100.0
2009-12-14 09:35:00,26.93,26.95,26.85,26.91,141300.0,18.8806,18.8946,18.8245,18.8666,141300.0
2009-12-14 09:40:00,26.9,26.95,26.81,26.83,159000.0,18.8595,18.8946,18.7964,18.8105,159000.0
2009-12-14 09:45:00,26.83,26.92,26.82,26.89,67600.0,18.8105,18.8736,18.8035,18.8525,67600.0
2009-12-14 09:50:00,26.89,26.91,26.86,26.9,46400.0,18.8525,18.8666,18.8315,18.8595,46400.0
2009-12-14 09:55:00,26.91,26.92,26.89,26.89,75500.0,18.8666,18.8736,18.8525,18.8525,75500.0
2009-12-14 10:00:00,26.88,26.89,26.83,26.83,75500.0,18.8455,18.8525,18.8105,18.8105,75500.0
2009-12-14 10:05:00,26.83,26.84,26.79,26.81,89000.0,18.8105,18.8175,18.7824,18.7964,89000.0
2009-12-14 10:10:00,26.81,26.87,26.8,26.86,112200.0,18.7964,18.8385,18.7894,18.8315,112200.0
2009-12-14 10:15:00,26.85,26.88,26.85,26.85,59400.0,18.8245,18.8455,18.8245,18.8245,59400.0
2009-12-14 10:20:00,26.86,26.9,26.84,26.89,95200.0,18.8315,18.8595,18.8175,18.8525,95200.0
2009-12-14 10:25:00,26.89,26.91,26.89,26.9,48500.0,18.8525,18.8666,18.8525,18.8595,48500.0
2009-12-14 10:30:00,26.9,26.91,26.84,26.85,71300.0,18.8595,18.8666,18.8175,18.8245,71300.0
2009-12-14 10:35:00,26.86,26.86,26.85,26.85,42400.0,18.8315,18.8315,18.8245,18.8245,42400.0
2009-12-14 10:40:00,26.85,26.86,26.81,26.86,99800.0,18.8245,18.8315,18.7964,18.8315,99800.0
2009-12-14 10:45:00,26.86,26.89,26.85,26.85,87600.0,18.8315,18.8525,18.8245,18.8245,87600.0
2009-12-14 10:50:00,26.85,26.91,26.85,26.89,46700.0,18.8245,18.8666,18.8245,18.8525,46700.0
2009-12-14 10:55:00,26.89,26.91,26.85,26.88,64600.0,18.8525,18.8666,18.8245,18.8455,64600.0
2009-12-14 11:00:00,26.88,26.89,26.85,26.85,42000.0,18.8455,18.8525,18.8245,18.8245,42000.0
2009-12-14 11:05:00,26.86,26.86,26.84,26.85,33000.0,18.8315,18.8315,18.8175,18.8245,33000.0
2009-12-14 11:10:00,26.86,26.87,26.85,26.85,39600.0,18.8315,18.8385,18.8245,18.8245,39600.0
2009-12-14 11:15:00,26.85,26.87,26.85,26.86,47500.0,18.8245,18.8385,18.8245,18.8315,47500.0
2009-12-14 11:20:00,26.87,26.94,26.86,26.92,99900.0,18.8385,18.8876,18.8315,18.8736,99900.0
2009-12-14 11:25:00,26.92,26.97,26.92,26.96,56000.0,18.8736,18.9086,18.8736,18.9016,56000.0
2009-12-14 11:30:00,26.97,26.97,26.93,26.94,33500.0,18.9086,18.9086,18.8806,18.8876,33500.0
2009-12-14 11:35:00,26.93,26.94,26.92,26.93,21100.0,18.8806,18.8876,18.8736,18.8806,21100.0
2009-12-14 11:40:00,26.93,26.98,26.92,26.95,30200.0,18.8806,18.9156,18.8736,18.8946,30200.0
2009-12-14 11:45:00,26.96,26.96,26.95,26.95,22500.0,18.9016,18.9016,18.8946,18.8946,22500.0
2009-12-14 11:50:00,26.95,26.96,26.94,26.95,69800.0,18.8946,18.9016,18.8876,18.8946,69800.0
2009-12-14 11:55:00,26.96,26.96,26.93,26.96,26800.0,18.9016,18.9016,18.8806,18.9016,26800.0
2009-12-14 12:00:00,26.96,26.98,26.94,26.97,52800.0,18.9016,18.9156,18.8876,18.9086,52800.0
2009-12-14 12:05:00,26.98,26.98,26.96,26.97,21800.0,18.9156,18.9156,18.9016,18.9086,21800.0
2009-12-14 12:10:00,26.97,26.97,26.96,26.97,14000.0,18.9086,18.9086,18.9016,18.9086,14000.0
2009-12-14 12:15:00,26.97,26.97,26.96,26.96,23300.0,18.9086,18.9086,18.9016,18.9016,23300.0
2009-12-14 12:20:00,26.97,26.97,26.95,26.95,36800.0,18.9086,18.9086,18.8946,18.8946,36800.0
2009-12-14 12:25:00,26.96,26.97,26.95,26.96,40600.0,18.9016,18.9086,18.8946,18.9016,40600.0
2009-12-14 12:30:00,26.96,26.98,26.96,26.98,17100.0,18.9016,18.9156,18.9016,18.9156,17100.0
2009-12-14 12:35:00,26.98,27.0,26.97,26.99,45400.0,18.9156,18.9297,18.9086,18.9226,45400.0
2009-12-14 12:40:00,26.99,27.04,26.99,27.02,48500.0,18.9226,18.9577,18.9226,18.9437,48500.0
2009-12-14 12:45:00,27.02,27.04,27.01,27.03,31900.0,18.9437,18.9577,18.9367,18.9507,31900.0
2009-12-14 12:50:00,27.03,27.05,27.02,27.03,37800.0,18.9507,18.9647,18.9437,18.9507,37800.0
2009-12-14 12:55:00,27.03,27.03,27.0,27.01,104900.0,18.9507,18.9507,18.9297,18.9367,104900.0
2009-12-14 13:00:00,27.0,27.05,26.99,27.05,82400.0,18.9297,18.9647,18.9226,18.9647,82400.0
2009-12-14 13:05:00,27.05,27.08,27.03,27.06,59900.0,18.9647,18.9857,18.9507,18.9717,59900.0
2009-12-14 13:10:00,27.06,27.06,27.03,27.03,364600.0,18.9717,18.9717,18.9507,18.9507,364600.0
2009-12-14 13:15:00,27.03,27.04,27.02,27.03,42000.0,18.9507,18.9577,18.9437,18.9507,42000.0
2009-12-14 13:20:00,27.03,27.04,27.01,27.02,38500.0,18.9507,18.9577,18.9367,18.9437,38500.0
2009-12-14 13:25:00,27.03,27.04,27.02,27.03,14400.0,18.9507,18.9577,18.9437,18.9507,14400.0
2009-12-14 13:30:00,27.03,27.04,27.03,27.03,18400.0,18.9507,18.9577,18.9507,18.9507,18400.0
2009-12-14 13:35:00,27.03,27.03,26.96,26.97,49800.0,18.9507,18.9507,18.9016,18.9086,49800.0
2009-12-14 13:40:00,26.97,26.98,26.95,26.97,112900.0,18.9086,18.9156,18.8946,18.9086,112900.0
2009-12-14 13:45:00,26.97,26.98,26.96,26.98,61800.0,18.9086,18.9156,18.9016,18.9156,61800.0
2009-12-14 13:50:00,26.97,26.99,26.97,26.99,85000.0,18.9086,18.9226,18.9086,18.9226,85000.0
2009-12-14 13:55:00,26.99,27.03,26.99,27.0,71100.0,18.9226,18.9507,18.9226,18.9297,71100.0
2009-12-14 14:00:00,27.0,27.04,27.0,27.03,63100.0,18.9297,18.9577,18.9297,18.9507,63100.0
2009-12-14 14:05:00,27.03,27.04,27.01,27.02,46300.0,18.9507,18.9577,18.9367,18.9437,46300.0
2009-12-14 14:10:00,27.02,27.03,27.0,27.01,29500.0,18.9437,18.9507,18.9297,18.9367,29500.0
2009-12-14 14:15:00,27.01,27.01,27.0,27.0,7400.0,18.9367,18.9367,18.9297,18.9297,7400.0
2009-12-14 14:20:00,27.0,27.01,27.0,27.0,8000.0,18.9297,18.9367,18.9297,18.9297,8000.0
2009-12-14 14:25:00,27.01,27.01,27.0,27.0,23100.0,18.9367,18.9367,18.9297,18.9297,23100.0
2009-12-14 14:30:00,27.0,27.01,27.0,27.0,17800.0,18.9297,18.9367,18.9297,18.9297,17800.0
2009-12-14 14:35:00,27.01,27.02,27.0,27.02,25000.0,18.9367,18.9437,18.9297,18.9437,25000.0
2009-12-14 14:40:00,27.01,27.03,27.01,27.01,39200.0,18.9367,18.9507,18.9367,18.9367,39200.0
2009-12-14 14:45:00,27.01,27.02,27.01,27.01,22800.0,18.9367,18.9437,18.9367,18.9367,22800.0
2009-12-14 14:50:00,27.01,27.03,26.98,26.99,62000.0,18.9367,18.9507,18.9156,18.9226,62000.0
2009-12-14 14:55:00,26.99,27.0,26.97,27.0,87800.0,18.9226,18.9297,18.9086,18.9297,87800.0
2009-12-14 15:00:00,27.0,27.01,26.99,27.01,50200.0,18.9297,18.9367,18.9226,18.9367,50200.0
2009-12-14 15:05:00,27.01,27.01,26.99,27.0,77200.0,18.9367,18.9367,18.9226,18.9297,77200.0
2009-12-14 15:10:00,27.0,27.01,26.98,26.99,68200.0,18.9297,18.9367,18.9156,18.9226,68200.0
2009-12-14 15:15:00,26.99,26.99,26.97,26.97,37500.0,18.9226,18.9226,18.9086,18.9086,37500.0
2009-12-14 15:20:00,26.97,26.97,26.95,26.95,36300.0,18.9086,18.9086,18.8946,18.8946,36300.0
2009-12-14 15:25:00,26.95,26.97,26.95,26.96,42400.0,18.8946,18.9086,18.8946,18.9016,42400.0
2009-12-14 15:30:00,26.97,26.99,26.96,26.99,44300.0,18.9086,18.9226,18.9016,18.9226,44300.0
2009-12-14 15:35:00,26.99,27.02,26.98,27.01,126200.0,18.9226,18.9437,18.9156,18.9367,126200.0
2009-12-14 15:40:00,27.01,27.03,27.01,27.03,45200.0,18.9367,18.9507,18.9367,18.9507,45200.0
2009-12-14 15:45:00,27.03,27.03,27.02,27.03,99700.0,18.9507,18.9507,18.9437,18.9507,99700.0
2009-12-14 15:50:00,27.03,27.06,27.02,27.04,288100.0,18.9507,18.9717,18.9437,18.9577,288100.0
2009-12-14 15:55:00,27.04,27.06,27.02,27.05,543600.0,18.9577,18.9717,18.9437,18.9647,543600.0
2009-12-15 09:30:00,26.96,26.96,26.76,26.87,143400.0,18.9016,18.9016,18.7614,18.8385,143400.0
2009-12-15 09:35:00,26.89,26.96,26.79,26.85,362400.0,18.8525,18.9016,18.7824,18.8245,362400.0
2009-12-15 09:40:00,26.85,26.91,26.84,26.86,80200.0,18.8245,18.8666,18.8175,18.8315,80200.0
2009-12-15 09:45:00,26.87,26.88,26.84,26.85,80200.0,18.8385,18.8455,18.8175,18.8245,80200.0
2009-12-15 09:50:00,26.85,26.93,26.81,26.92,158800.0,18.8245,18.8806,18.7964,18.8736,158800.0
2009-12-15 09:55:00,26.91,26.94,26.87,26.9,106200.0,18.8666,18.8876,18.8385,18.8595,106200.0
2009-12-15 10:00:00,26.9,26.93,26.89,26.9,245100.0,18.8595,18.8806,18.8525,18.8595,245100.0
2009-12-15 10:05:00,26.9,26.92,26.89,26.91,74000.0,18.8595,18.8736,18.8525,18.8666,74000.0
2009-12-15 10:10:00,26.92,26.93,26.86,26.86,82300.0,18.8736,18.8806,18.8315,18.8315,82300.0
2009-12-15 10:15:00,26.86,26.92,26.86,26.91,60700.0,18.8315,18.8736,18.8315,18.8666,60700.0
2009-12-15 10:20:00,26.9,26.92,26.89,26.89,154100.0,18.8595,18.8736,18.8525,18.8525,154100.0
2009-12-15 10:25:00,26.89,26.92,26.87,26.92,201000.0,18.8525,18.8736,18.8385,18.8736,201000.0
2009-12-15 10:30:00,26.92,26.94,26.9,26.9,48700.0,18.8736,18.8876,18.8595,18.8595,48700.0
2009-12-15 10:35:00,26.9,26.9,26.85,26.87,72300.0,18.8595,18.8595,18.8245,18.8385,72300.0
2009-12-15 10:40:00,26.86,26.88,26.86,26.87,54500.0,18.8315,18.8455,18.8315,18.8385,54500.0
2009-12-15 10:45:00,26.87,26.9,26.86,26.9,62800.0,18.8385,18.8595,18.8315,18.8595,62800.0
2009-12-15 10:50:00,26.89,26.96,26.89,26.93,301900.0,18.8525,18.9016,18.8525,18.8806,301900.0
2009-12-15 10:55:00,26.94,26.94,26.87,26.9,238000.0,18.8876,18.8876,18.8385,18.8595,238000.0
2009-12-15 11:00:00,26.9,26.9,26.89,26.89,60800.0,18.8595,18.8595,18.8525,18.8525,60800.0
2009-12-15 11:05:00,26.9,26.91,26.89,26.91,29900.0,18.8595,18.8666,18.8525,18.8666,29900.0
2009-12-15 11:10:00,26.91,26.92,26.9,26.91,52000.0,18.8666,18.8736,18.8595,18.8666,52000.0
2009-12-15 11:15:00,26.9,26.91,26.89,26.91,54400.0,18.8595,18.8666,18.8525,18.8666,54400.0
2009-12-15 11:20:00,26.9,26.91,26.89,26.89,47700.0,18.8595,18.8666,18.8525,18.8525,47700.0
2009-12-15 11:25:00,26.89,26.92,26.89,26.92,97500.0,18.8525,18.8736,18.8525,18.8736,97500.0
2009-12-15 11:30:00,26.92,26.95,26.91,26.93,87500.0,18.8736,18.8946,18.8666,18.8806,87500.0
2009-12-15 11:35:00,26.93,26.94,26.88,26.89,84500.0,18.8806,18.8876,18.8455,18.8525,84500.0
2009-12-15 11:40:00,26.9,26.9,26.77,26.81,224300.0,18.8595,18.8595,18.7684,18.7964,224300.0
2009-12-15 11:45:00,26.8,26.81,26.75,26.75,128200.0,18.7894,18.7964,18.7544,18.7544,128200.0
2009-12-15 11:50:00,26.76,26.81,26.72,26.8,463000.0,18.7614,18.7964,18.7333,18.7894,463000.0
2009-12-15 11:55:00,26.79,26.82,26.79,26.81,257900.0,18.7824,18.8035,18.7824,18.7964,257900.0
2009-12-15 12:00:00,26.81,26.82,26.8,26.81,73100.0,18.7964,18.8035,18.7894,18.7964,73100.0
2009-12-15 12:05:00,26.82,26.85,26.81,26.85,96300.0,18.8035,18.8245,18.7964,18.8245,96300.0
2009-12-15 12:10:00,26.85,26.88,26.84,26.86,76500.0,18.8245,18.8455,18.8175,18.8315,76500.0
2009-12-15 12:15:00,26.85,26.85,26.78,26.78,167800.0,18.8245,18.8245,18.7754,18.7754,167800.0
2009-12-15 12:20:00,26.78,26.79,26.75,26.75,34200.0,18.7754,18.7824,18.7544,18.7544,34200.0
2009-12-15 12:25:00,26.76,26.76,26.74,26.76,60600.0,18.7614,18.7614,18.7474,18.7614,60600.0
2009-12-15 12:30:00,26.75,26.77,26.74,26.76,59800.0,18.7544,18.7684,18.7474,18.7614,59800.0
2009-12-15 12:35:00,26.75,26.76,26.72,26.73,103600.0,18.7544,18.7614,18.7333,18.7404,103600.0
2009-12-15 12:40:00,26.73,26.75,26.69,26.7,109100.0,18.7404,18.7544,18.7123,18.7193,109100.0
2009-12-15 12:45:00,26.7,26.72,26.69,26.71,55700.0,18.7193,18.7333,18.7123,18.7263,55700.0
2009-12-15 12:50:00,26.71,26.73,26.7,26.73,75200.0,18.7263,18.7404,18.7193,18.7404,75200.0
2009-12-15 12:55:00,26.73,26.73,26.72,26.73,35500.0,18.7404,18.7404,18.7333,18.7404,35500.0
2009-12-15 13:00:00,26.72,26.75,26.71,26.75,73000.0,18.7333,18.7544,18.7263,18.7544,73000.0
2009-12-15 13:05:00,26.74,26.84,26.72,26.75,187100.0,18.7474,18.8175,18.7333,18.7544,187100.0
2009-12-15 13:10:00,26.75,26.79,26.75,26.79,85900.0,18.7544,18.7824,18.7544,18.7824,85900.0
2009-12-15 13:15:00,26.79,26.79,26.74,26.75,121600.0,18.7824,18.7824,18.7474,18.7544,121600.0
2009-12-15 13:20:00,26.76,26.76,26.69,26.7,66800.0,18.7614,18.7614,18.7123,18.7193,66800.0
2009-12-15 13:25:00,26.7,26.7,26.65,26.65,32800.0,18.7193,18.7193,18.6843,18.6843,32800.0
2009-12-15 13:30:00,26.65,26.67,26.65,26.66,34900.0,18.6843,18.6983,18.6843,18.6913,34900.0
2009-12-15 13:35:00,26.67,26.67,26.66,26.67,35900.0,18.6983,18.6983,18.6913,18.6983,35900.0
2009-12-15 13:40:00,26.66,26.67,26.64,26.67,132500.0,18.6913,18.6983,18.6773,18.6983,132500.0
2009-12-15 13:45:00,26.67,26.7,26.66,26.7,180500.0,18.6983,18.7193,18.6913,18.7193,180500.0
2009-12-15 13:50:00,26.7,26.72,26.69,26.71,120200.0,18.7193,18.7333,18.7123,18.7263,120200.0
2009-12-15 13:55:00,26.71,26.74,26.7,26.73,169400.0,18.7263,18.7474,18.7193,18.7404,169400.0
2009-12-15 14:00:00,26.73,26.76,26.72,26.75,62200.0,18.7404,18.7614,18.7333,18.7544,62200.0
2009-12-15 14:05:00,26.75,26.76,26.72,26.74,136200.0,18.7544,18.7614,18.7333,18.7474,136200.0
2009-12-15 14:10:00,26.74,26.75,26.71,26.71,64100.0,18.7474,18.7544,18.7263,18.7263,64100.0
2009-12-15 14:15:00,26.71,26.71,26.7,26.7,21400.0,18.7263,18.7263,18.7193,18.7193,21400.0
2009-12-15 14:20:00,26.7,26.71,26.66,26.66,61300.0,18.7193,18.7263,18.6913,18.6913,61300.0
2009-12-15 14:25:00,26.66,26.67,26.65,26.66,46400.0,18.6913,18.6983,18.6843,18.6913,46400.0
2009-12-15 14:30:00,26.66,26.71,26.65,26.7,142400.0,18.6913,18.7263,18.6843,18.7193,142400.0
2009-12-15 14:35:00,26.71,26.74,26.7,26.72,96700.0,18.7263,18.7474,18.7193,18.7333,96700.0
2009-12-15 14:40:00,26.73,26.73,26.7,26.71,35400.0,18.7404,18.7404,18.7193,18.7263,35400.0
2009-12-15 14:45:00,26.71,26.73,26.7,26.72,117800.0,18.7263,18.7404,18.7193,18.7333,117800.0
2009-12-15 14:50:00,26.72,26.74,26.71,26.71,195300.0,18.7333,18.7474,18.7263,18.7263,195300.0
2009-12-15 14:55:00,26.72,26.73,26.69,26.7,142900.0,18.7333,18.7404,18.7123,18.7193,142900.0
2009-12-15 15:00:00,26.7,26.74,26.7,26.72,185100.0,18.7193,18.7474,18.7193,18.7333,185100.0
2009-12-15 15:05:00,26.72,26.72,26.71,26.71,31500.0,18.7333,18.7333,18.7263,18.7263,31500.0
2009-12-15 15:10:00,26.71,26.72,26.7,26.7,37500.0,18.7263,18.7333,18.7193,18.7193,37500.0
2009-12-15 15:15:00,26.7,26.7,26.65,26.65,96900.0,18.7193,18.7193,18.6843,18.6843,96900.0
2009-12-15 15:20:00,26.66,26.67,26.59,26.63,253500.0,18.6913,18.6983,18.6422,18.6702,253500.0
2009-12-15 15:25:00,26.62,26.64,26.61,26.63,213200.0,18.6632,18.6773,18.6562,18.6702,213200.0
2009-12-15 15:30:00,26.64,26.66,26.63,26.65,285600.0,18.6773,18.6913,18.6702,18.6843,285600.0
2009-12-15 15:35:00,26.64,26.65,26.61,26.64,247700.0,18.6773,18.6843,18.6562,18.6773,247700.0
2009-12-15 15:40:00,26.63,26.66,26.6,26.63,351900.0,18.6702,18.6913,18.6492,18.6702,351900.0
2009-12-15 15:45:00,26.62,26.63,26.57,26.6,534200.0,18.6632,18.6702,18.6282,18.6492,534200.0
2009-12-15 15:50:00,26.61,26.64,26.6,26.62,357000.0,18.6562,18.6773,18.6492,18.6632,357000.0
2009-12-15 15:55:00,26.63,26.64,26.59,26.62,588600.0,18.6702,18.6773,18.6422,18.6632,588600.0
2009-12-16 09:30:00,26.81,26.86,26.65,26.82,203400.0,18.7964,18.8315,18.6843,18.8035,203400.0
2009-12-16 09:35:00,26.83,26.84,26.72,26.81,60000.0,18.8105,18.8175,18.7333,18.7964,60000.0
2009-12-16 09:40:00,26.81,26.83,26.75,26.83,34200.0,18.7964,18.8105,18.7544,18.8105,34200.0
2009-12-16 09:45:00,26.83,26.84,26.8,26.81,82800.0,18.8105,18.8175,18.7894,18.7964,82800.0
2009-12-16 09:50:00,26.82,26.83,26.77,26.79,172600.0,18.8035,18.8105,18.7684,18.7824,172600.0
2009-12-16 09:55:00,26.8,26.81,26.76,26.79,121100.0,18.7894,18.7964,18.7614,18.7824,121100.0
2009-12-16 10:00:00,26.79,26.81,26.73,26.74,148600.0,18.7824,18.7964,18.7404,18.7474,148600.0
2009-12-16 10:05:00,26.74,26.75,26.72,26.73,247100.0,18.7474,18.7544,18.7333,18.7404,247100.0
2009-12-16 10:10:00,26.73,26.77,26.73,26.76,136300.0,18.7404,18.7684,18.7404,18.7614,136300.0
2009-12-16 10:15:00,26.76,26.82,26.76,26.82,135900.0,18.7614,18.8035,18.7614,18.8035,135900.0
2009-12-16 10:20:00,26.82,26.86,26.8,26.86,58200.0,18.8035,18.8315,18.7894,18.8315,58200.0
2009-12-16 10:25:00,26.85,26.91,26.85,26.9,53600.0,18.8245,18.8666,18.8245,18.8595,53600.0
2009-12-16 10:30:00,26.91,26.96,26.9,26.93,69500.0,18.8666,18.9016,18.8595,18.8806,69500.0
2009-12-16 10:35:00,26.92,26.96,26.92,26.96,105300.0,18.8736,18.9016,18.8736,18.9016,105300.0
2009-12-16 10:40:00,26.96,27.0,26.95,26.97,130100.0,18.9016,18.9297,18.8946,18.9086,130100.0
2009-12-16 10:45:00,26.97,27.0,26.97,27.0,56700.0,18.9086,18.9297,18.9086,18.9297,56700.0
2009-12-16 10:50:00,27.01,27.01,27.0,27.01,33700.0,18.9367,18.9367,18.9297,18.9367,33700.0
2009-12-16 10:55:00,27.0,27.02,27.0,27.01,88700.0,18.9297,18.9437,18.9297,18.9367,88700.0
2009-12-16 11:00:00,27.0,27.01,27.0,27.01,72300.0,18.9297,18.9367,18.9297,18.9367,72300.0
2009-12-16 11:05:00,27.01,27.01,26.98,27.0,61000.0,18.9367,18.9367,18.9156,18.9297,61000.0
2009-12-16 11:10:00,26.99,27.0,26.97,26.99,53300.0,18.9226,18.9297,18.9086,18.9226,53300.0
2009-12-16 11:15:00,26.99,27.0,26.98,27.0,86500.0,18.9226,18.9297,18.9156,18.9297,86500.0
2009-12-16 11:20:00,27.0,27.06,26.98,27.05,102700.0,18.9297,18.9717,18.9156,18.9647,102700.0
2009-12-16 11:25:00,27.06,27.06,27.03,27.04,41400.0,18.9717,18.9717,18.9507,18.9577,41400.0
2009-12-16 11:30:00,27.04,27.04,27.0,27.01,36300.0,18.9577,18.9577,18.9297,18.9367,36300.0
2009-12-16 11:35:00,27.01,27.03,26.98,27.03,60800.0,18.9367,18.9507,18.9156,18.9507,60800.0
2009-12-16 11:40:00,27.03,27.05,27.02,27.03,50800.0,18.9507,18.9647,18.9437,18.9507,50800.0
2009-12-16 11:45:00,27.03,27.04,26.99,26.99,39100.0,18.9507,18.9577,18.9226,18.9226,39100.0
2009-12-16 11:50:00,26.99,27.0,26.96,26.97,61400.0,18.9226,18.9297,18.9016,18.9086,61400.0
2009-12-16 11:55:00,26.98,26.98,26.96,26.97,65900.0,18.9156,18.9156,18.9016,18.9086,65900.0
2009-12-16 12:00:00,26.97,27.01,26.97,27.0,73500.0,18.9086,18.9367,18.9086,18.9297,73500.0
2009-12-16 12:05:00,27.0,27.03,27.0,27.03,47700.0,18.9297,18.9507,18.9297,18.9507,47700.0
2009-12-16 12:10:00,27.02,27.02,27.0,27.0,45300.0,18.9437,18.9437,18.9297,18.9297,45300.0
2009-12-16 12:15:00,27.0,27.03,27.0,27.01,49300.0,18.9297,18.9507,18.9297,18.9367,49300.0
2009-12-16 12:20:00,27.0,27.02,27.0,27.0,49600.0,18.9297,18.9437,18.9297,18.9297,49600.0
2009-12-16 12:25:00,27.0,27.01,27.0,27.0,34800.0,18.9297,18.9367,18.9297,18.9297,34800.0
2009-12-16 12:30:00,27.01,27.01,26.99,27.0,63500.0,18.9367,18.9367,18.9226,18.9297,63500.0
2009-12-16 12:35:00,27.0,27.01,27.0,27.0,12400.0,18.9297,18.9367,18.9297,18.9297,12400.0
2009-12-16 12:40:00,27.0,27.01,27.0,27.0,24800.0,18.9297,18.9367,18.9297,18.9297,24800.0
2009-12-16 12:45:00,27.0,27.01,27.0,27.0,46900.0,18.9297,18.9367,18.9297,18.9297,46900.0
2009-12-16 12:50:00,27.01,27.01,27.0,27.01,18600.0,18.9367,18.9367,18.9297,18.9367,18600.0
2009-12-16 12:55:00,27.0,27.01,27.0,27.0,15100.0,18.9297,18.9367,18.9297,18.9297,15100.0
2009-12-16 13:00:00,27.0,27.01,27.0,27.0,33300.0,18.9297,18.9367,18.9297,18.9297,33300.0
2009-12-16 13:05:00,27.0,27.01,27.0,27.01,28400.0,18.9297,18.9367,18.9297,18.9367,28400.0
2009-12-16 13:10:00,27.0,27.01,27.0,27.0,25400.0,18.9297,18.9367,18.9297,18.9297,25400.0
2009-12-16 13:15:00,27.0,27.01,26.99,27.01,44600.0,18.9297,18.9367,18.9226,18.9367,44600.0
2009-12-16 13:20:00,27.0,27.01,27.0,27.01,16000.0,18.9297,18.9367,18.9297,18.9367,16000.0
2009-12-16 13:25:00,27.01,27.01,27.0,27.0,28400.0,18.9367,18.9367,18.9297,18.9297,28400.0
2009-12-16 13:30:00,27.0,27.01,27.0,27.0,24600.0,18.9297,18.9367,18.9297,18.9297,24600.0
2009-12-16 13:35:00,27.0,27.01,27.0,27.0,25800.0,18.9297,18.9367,18.9297,18.9297,25800.0
2009-12-16 13:40:00,27.01,27.01,27.0,27.0,18300.0,18.9367,18.9367,18.9297,18.9297,18300.0
2009-12-16 13:45:00,27.0,27.01,27.0,27.0,15500.0,18.9297,18.9367,18.9297,18.9297,15500.0
2009-12-16 13:50:00,27.01,27.01,26.99,26.99,60000.0,18.9367,18.9367,18.9226,18.9226,60000.0
2009-12-16 13:55:00,27.0,27.0,26.97,26.97,34300.0,18.9297,18.9297,18.9086,18.9086,34300.0
2009-12-16 14:00:00,26.97,26.98,26.94,26.96,83900.0,18.9086,18.9156,18.8876,18.9016,83900.0
2009-12-16 14:05:00,26.96,26.97,26.94,26.94,37600.0,18.9016,18.9086,18.8876,18.8876,37600.0
2009-12-16 14:10:00,26.94,26.96,26.93,26.96,46900.0,18.8876,18.9016,18.8806,18.9016,46900.0
2009-12-16 14:15:00,26.96,27.01,26.88,26.96,153900.0,18.9016,18.9367,18.8455,18.9016,153900.0
2009-12-16 14:20:00,26.96,26.99,26.91,26.94,184900.0,18.9016,18.9226,18.8666,18.8876,184900.0
2009-12-16 14:25:00,26.94,26.94,26.87,26.9,78600.0,18.8876,18.8876,18.8385,18.8595,78600.0
2009-12-16 14:30:00,26.91,26.94,26.9,26.9,32600.0,18.8666,18.8876,18.8595,18.8595,32600.0
2009-12-16 14:35:00,26.89,26.93,26.89,26.93,59500.0,18.8525,18.8806,18.8525,18.8806,59500.0
2009-12-16 14:40:00,26.93,26.93,26.9,26.91,55300.0,18.8806,18.8806,18.8595,18.8666,55300.0
2009-12-16 14:45:00,26.91,26.92,26.88,26.88,55600.0,18.8666,18.8736,18.8455,18.8455,55600.0
2009-12-16 14:50:00,26.88,26.92,26.87,26.91,97800.0,18.8455,18.8736,18.8385,18.8666,97800.0
2009-12-16 14:55:00,26.92,26.93,26.89,26.9,64600.0,18.8736,18.8806,18.8525,18.8595,64600.0
2009-12-16 15:00:00,26.9,26.91,26.88,26.88,183100.0,18.8595,18.8666,18.8455,18.8455,183100.0
2009-12-16 15:05:00,26.89,26.91,26.88,26.89,113300.0,18.8525,18.8666,18.8455,18.8525,113300.0
2009-12-16 15:10:00,26.88,26.89,26.85,26.86,57900.0,18.8455,18.8525,18.8245,18.8315,57900.0
2009-12-16 15:15:00,26.86,26.94,26.86,26.93,127700.0,18.8315,18.8876,18.8315,18.8806,127700.0
2009-12-16 15:20:00,26.94,26.94,26.86,26.86,69600.0,18.8876,18.8876,18.8315,18.8315,69600.0
2009-12-16 15:25:00,26.86,26.87,26.83,26.83,141000.0,18.8315,18.8385,18.8105,18.8105,141000.0
2009-12-16 15:30:00,26.83,26.87,26.81,26.85,229800.0,18.8105,18.8385,18.7964,18.8245,229800.0
2009-12-16 15:35:00,26.85,26.93,26.85,26.89,214600.0,18.8245,18.8806,18.8245,18.8525,214600.0
2009-12-16 15:40:00,26.89,26.9,26.87,26.88,116400.0,18.8525,18.8595,18.8385,18.8455,116400.0
2009-12-16 15:45:00,26.87,26.89,26.85,26.89,168800.0,18.8385,18.8525,18.8245,18.8525,168800.0
2009-12-16 15:50:00,26.88,26.91,26.87,26.91,139300.0,18.8455,18.8666,18.8385,18.8666,139300.0
2009-12-16 15:55:00,26.91,26.91,26.87,26.88,458000.0,18.8666,18.8666,18.8385,18.8455,458000.0
2009-12-17 09:30:00,26.62,26.7,26.51,26.6,189700.0,18.6632,18.7193,18.5861,18.6492,189700.0
2009-12-17 09:35:00,26.6,26.69,26.58,26.6,79500.0,18.6492,18.7123,18.6352,18.6492,79500.0
2009-12-17 09:40:00,26.6,26.7,26.58,26.7,79000.0,18.6492,18.7193,18.6352,18.7193,79000.0
2009-12-17 09:45:00,26.7,26.75,26.65,26.72,132200.0,18.7193,18.7544,18.6843,18.7333,132200.0
2009-12-17 09:50:00,26.72,26.74,26.69,26.72,87600.0,18.7333,18.7474,18.7123,18.7333,87600.0
2009-12-17 09:55:00,26.72,26.73,26.66,26.71,82800.0,18.7333,18.7404,18.6913,18.7263,82800.0
2009-12-17 10:00:00,26.7,26.75,26.65,26.66,77300.0,18.7193,18.7544,18.6843,18.6913,77300.0
2009-12-17 10:05:00,26.65,26.73,26.65,26.73,46300.0,18.6843,18.7404,18.6843,18.7404,46300.0
2009-12-17 10:10:00,26.73,26.8,26.7,26.79,54100.0,18.7404,18.7894,18.7193,18.7824,54100.0
2009-12-17 10:15:00,26.78,26.81,26.76,26.81,64400.0,18.7754,18.7964,18.7614,18.7964,64400.0
2009-12-17 10:20:00,26.81,26.88,26.8,26.88,183900.0,18.7964,18.8455,18.7894,18.8455,183900.0
2009-12-17 10:25:00,26.88,26.9,26.84,26.84,71400.0,18.8455,18.8595,18.8175,18.8175,71400.0
2009-12-17 10:30:00,26.85,26.86,26.82,26.83,57800.0,18.8245,18.8315,18.8035,18.8105,57800.0
2009-12-17 10:35:00,26.83,26.83,26.8,26.8,39600.0,18.8105,18.8105,18.7894,18.7894,39600.0
2009-12-17 10:40:00,26.8,26.81,26.8,26.81,27600.0,18.7894,18.7964,18.7894,18.7964,27600.0
2009-12-17 10:45:00,26.81,26.83,26.8,26.81,29100.0,18.7964,18.8105,18.7894,18.7964,29100.0
2009-12-17 10:50:00,26.82,26.83,26.81,26.82,31200.0,18.8035,18.8105,18.7964,18.8035,31200.0
2009-12-17 10:55:00,26.81,26.9,26.81,26.88,84700.0,18.7964,18.8595,18.7964,18.8455,84700.0
2009-12-17 11:00:00,26.87,26.87,26.82,26.83,45500.0,18.8385,18.8385,18.8035,18.8105,45500.0
2009-12-17 11:05:00,26.83,26.83,26.79,26.8,42800.0,18.8105,18.8105,18.7824,18.7894,42800.0
2009-12-17 11:10:00,26.82,26.82,26.74,26.76,35600.0,18.8035,18.8035,18.7474,18.7614,35600.0
2009-12-17 11:15:00,26.75,26.78,26.74,26.75,43000.0,18.7544,18.7754,18.7474,18.7544,43000.0
2009-12-17 11:20:00,26.75,26.82,26.75,26.82,52500.0,18.7544,18.8035,18.7544,18.8035,52500.0
2009-12-17 11:25:00,26.81,26.82,26.79,26.8,52400.0,18.7964,18.8035,18.7824,18.7894,52400.0
2009-12-17 11:30:00,26.8,26.81,26.75,26.76,40500.0,18.7894,18.7964,18.7544,18.7614,40500.0
2009-12-17 11:35:00,26.76,26.81,26.72,26.81,112300.0,18.7614,18.7964,18.7333,18.7964,112300.0
2009-12-17 11:40:00,26.81,26.81,26.79,26.8,74100.0,18.7964,18.7964,18.7824,18.7894,74100.0
2009-12-17 11:45:00,26.81,26.82,26.8,26.82,76800.0,18.7964,18.8035,18.7894,18.8035,76800.0
2009-12-17 11:50:00,26.82,26.83,26.8,26.81,56400.0,18.8035,18.8105,18.7894,18.7964,56400.0
2009-12-17 11:55:00,26.82,26.85,26.81,26.84,35200.0,18.8035,18.8245,18.7964,18.8175,35200.0
2009-12-17 12:00:00,26.84,26.85,26.8,26.8,27700.0,18.8175,18.8245,18.7894,18.7894,27700.0
2009-12-17 12:05:00,26.81,26.82,26.8,26.8,43200.0,18.7964,18.8035,18.7894,18.7894,43200.0
2009-12-17 12:10:00,26.81,26.85,26.8,26.81,41800.0,18.7964,18.8245,18.7894,18.7964,41800.0
2009-12-17 12:15:00,26.8,26.84,26.8,26.8,107400.0,18.7894,18.8175,18.7894,18.7894,107400.0
2009-12-17 12:20:00,26.81,26.82,26.8,26.81,43300.0,18.7964,18.8035,18.7894,18.7964,43300.0
2009-12-17 12:25:00,26.8,26.84,26.8,26.81,90800.0,18.7894,18.8175,18.7894,18.7964,90800.0
2009-12-17 12:30:00,26.81,26.81,26.8,26.8,21800.0,18.7964,18.7964,18.7894,18.7894,21800.0
2009-12-17 12:35:00,26.8,26.81,26.8,26.81,68800.0,18.7894,18.7964,18.7894,18.7964,68800.0
2009-12-17 12:40:00,26.81,26.81,26.79,26.81,74500.0,18.7964,18.7964,18.7824,18.7964,74500.0
2009-12-17 12:45:00,26.81,26.81,26.79,26.8,79500.0,18.7964,18.7964,18.7824,18.7894,79500.0
2009-12-17 12:50:00,26.81,26.82,26.8,26.81,53400.0,18.7964,18.8035,18.7894,18.7964,53400.0
2009-12-17 12:55:00,26.81,26.82,26.8,26.82,81800.0,18.7964,18.8035,18.7894,18.8035,81800.0
2009-12-17 13:00:00,26.82,26.85,26.82,26.84,59000.0,18.8035,18.8245,18.8035,18.8175,59000.0
2009-12-17 13:05:00,26.85,26.85,26.84,26.85,21800.0,18.8245,18.8245,18.8175,18.8245,21800.0
2009-12-17 13:10:00,26.84,26.84,26.82,26.83,59100.0,18.8175,18.8175,18.8035,18.8105,59100.0
2009-12-17 13:15:00,26.83,26.84,26.82,26.82,41100.0,18.8105,18.8175,18.8035,18.8035,41100.0
2009-12-17 13:20:00,26.83,26.83,26.82,26.83,24800.0,18.8105,18.8105,18.8035,18.8105,24800.0
2009-12-17 13:25:00,26.83,26.85,26.82,26.84,58900.0,18.8105,18.8245,18.8035,18.8175,58900.0
2009-12-17 13:30:00,26.83,26.89,26.83,26.88,135600.0,18.8105,18.8525,18.8105,18.8455,135600.0
2009-12-17 13:35:00,26.88,26.88,26.86,26.86,16800.0,18.8455,18.8455,18.8315,18.8315,16800.0
2009-12-17 13:40:00,26.87,26.87,26.83,26.85,86100.0,18.8385,18.8385,18.8105,18.8245,86100.0
2009-12-17 13:45:00,26.85,26.85,26.82,26.83,58300.0,18.8245,18.8245,18.8035,18.8105,58300.0
2009-12-17 13:50:00,26.83,26.86,26.82,26.84,63100.0,18.8105,18.8315,18.8035,18.8175,63100.0
2009-12-17 13:55:00,26.84,26.86,26.84,26.85,30500.0,18.8175,18.8315,18.8175,18.8245,30500.0
2009-12-17 14:00:00,26.85,26.85,26.83,26.83,48100.0,18.8245,18.8245,18.8105,18.8105,48100.0
2009-12-17 14:05:00,26.83,26.83,26.74,26.75,166100.0,18.8105,18.8105,18.7474,18.7544,166100.0
2009-12-17 14:10:00,26.75,26.76,26.72,26.73,50500.0,18.7544,18.7614,18.7333,18.7404,50500.0
2009-12-17 14:15:00,26.73,26.74,26.71,26.73,60500.0,18.7404,18.7474,18.7263,18.7404,60500.0
2009-12-17 14:20:00,26.74,26.76,26.72,26.75,77500.0,18.7474,18.7614,18.7333,18.7544,77500.0
2009-12-17 14:25:00,26.75,26.76,26.75,26.75,66700.0,18.7544,18.7614,18.7544,18.7544,66700.0
2009-12-17 14:30:00,26.75,26.76,26.72,26.74,55600.0,18.7544,18.7614,18.7333,18.7474,55600.0
2009-12-17 14:35:00,26.74,26.79,26.73,26.79,72200.0,18.7474,18.7824,18.7404,18.7824,72200.0
2009-12-17 14:40:00,26.79,26.79,26.75,26.75,41100.0,18.7824,18.7824,18.7544,18.7544,41100.0
2009-12-17 14:45:00,26.76,26.76,26.75,26.75,58700.0,18.7614,18.7614,18.7544,18.7544,58700.0
2009-12-17 14:50:00,26.75,26.76,26.75,26.76,40600.0,18.7544,18.7614,18.7544,18.7614,40600.0
2009-12-17 14:55:00,26.76,26.76,26.75,26.75,29300.0,18.7614,18.7614,18.7544,18.7544,29300.0
2009-12-17 15:00:00,26.75,26.75,26.71,26.74,147900.0,18.7544,18.7544,18.7263,18.7474,147900.0
2009-12-17 15:05:00,26.75,26.77,26.74,26.76,222800.0,18.7544,18.7684,18.7474,18.7614,222800.0
2009-12-17 15:10:00,26.76,26.76,26.74,26.74,87600.0,18.7614,18.7614,18.7474,18.7474,87600.0
2009-12-17 15:15:00,26.74,26.75,26.71,26.75,89400.0,18.7474,18.7544,18.7263,18.7544,89400.0
2009-12-17 15:20:00,26.75,26.75,26.7,26.7,68100.0,18.7544,18.7544,18.7193,18.7193,68100.0
2009-12-17 15:25:00,26.7,26.71,26.68,26.68,97200.0,18.7193,18.7263,18.7053,18.7053,97200.0
2009-12-17 15:30:00,26.68,26.7,26.67,26.7,119100.0,18.7053,18.7193,18.6983,18.7193,119100.0
2009-12-17 15:35:00,26.7,26.71,26.67,26.7,145200.0,18.7193,18.7263,18.6983,18.7193,145200.0
2009-12-17 15:40:00,26.69,26.7,26.65,26.65,133000.0,18.7123,18.7193,18.6843,18.6843,133000.0
2009-12-17 15:45:00,26.66,26.66,26.59,26.6,173200.0,18.6913,18.6913,18.6422,18.6492,173200.0
2009-12-17 15:50:00,26.61,26.64,26.58,26.58,299800.0,18.6562,18.6773,18.6352,18.6352,299800.0
2009-12-17 15:55:00,26.58,26.61,26.58,26.59,430200.0,18.6352,18.6562,18.6352,18.6422,430200.0
2009-12-18 09:30:00,26.72,26.87,26.61,26.82,1870200.0,18.7333,18.8385,18.6562,18.8035,1870200.0
2009-12-18 09:35:00,26.8,26.86,26.73,26.85,108700.0,18.7894,18.8315,18.7404,18.8245,108700.0
2009-12-18 09:40:00,26.85,26.86,26.8,26.82,60400.0,18.8245,18.8315,18.7894,18.8035,60400.0
2009-12-18 09:45:00,26.82,26.86,26.79,26.82,160600.0,18.8035,18.8315,18.7824,18.8035,160600.0
2009-12-18 09:50:00,26.83,26.84,26.76,26.76,80200.0,18.8105,18.8175,18.7614,18.7614,80200.0
2009-12-18 09:55:00,26.76,26.79,26.75,26.78,70300.0,18.7614,18.7824,18.7544,18.7754,70300.0
2009-12-18 10:00:00,26.77,26.79,26.77,26.78,65200.0,18.7684,18.7824,18.7684,18.7754,65200.0
2009-12-18 10:05:00,26.78,26.83,26.77,26.83,152900.0,18.7754,18.8105,18.7684,18.8105,152900.0
2009-12-18 10:10:00,26.81,26.82,26.81,26.82,95100.0,18.7964,18.8035,18.7964,18.8035,95100.0
2009-12-18 10:15:00,26.82,26.82,26.78,26.8,238900.0,18.8035,18.8035,18.7754,18.7894,238900.0
2009-12-18 10:20:00,26.8,26.81,26.68,26.68,153000.0,18.7894,18.7964,18.7053,18.7053,153000.0
2009-12-18 10:25:00,26.68,26.74,26.68,26.74,107600.0,18.7053,18.7474,18.7053,18.7474,107600.0
2009-12-18 10:30:00,26.73,26.74,26.72,26.73,92800.0,18.7404,18.7474,18.7333,18.7404,92800.0
2009-12-18 10:35:00,26.72,26.76,26.71,26.76,104700.0,18.7333,18.7614,18.7263,18.7614,104700.0
2009-12-18 10:40:00,26.75,26.76,26.68,26.68,76200.0,18.7544,18.7614,18.7053,18.7053,76200.0
2009-12-18 10:45:00,26.68,26.69,26.59,26.59,89400.0,18.7053,18.7123,18.6422,18.6422,89400.0
2009-12-18 10:50:00,26.59,26.6,26.57,26.58,120300.0,18.6422,18.6492,18.6282,18.6352,120300.0
2009-12-18 10:55:00,26.59,26.61,26.58,26.58,95100.0,18.6422,18.6562,18.6352,18.6352,95100.0
2009-12-18 11:00:00,26.58,26.63,26.58,26.62,71800.0,18.6352,18.6702,18.6352,18.6632,71800.0
2009-12-18 11:05:00,26.62,26.62,26.57,26.6,151900.0,18.6632,18.6632,18.6282,18.6492,151900.0
2009-12-18 11:10:00,26.6,26.6,26.57,26.57,39000.0,18.6492,18.6492,18.6282,18.6282,39000.0
2009-12-18 11:15:00,26.57,26.58,26.5,26.52,76700.0,18.6282,18.6352,18.5791,18.5931,76700.0
2009-12-18 11:20:00,26.52,26.55,26.51,26.53,35100.0,18.5931,18.6142,18.5861,18.6001,35100.0
2009-12-18 11:25:00,26.53,26.54,26.51,26.51,43300.0,18.6001,18.6071,18.5861,18.5861,43300.0
2009-12-18 11:30:00,26.51,26.59,26.51,26.59,108400.0,18.5861,18.6422,18.5861,18.6422,108400.0
2009-12-18 11:35:00,26.59,26.59,26.56,26.57,53000.0,18.6422,18.6422,18.6212,18.6282,53000.0
2009-12-18 11:40:00,26.57,26.58,26.54,26.58,87200.0,18.6282,18.6352,18.6071,18.6352,87200.0
2009-12-18 11:45:00,26.58,26.6,26.56,26.6,67600.0,18.6352,18.6492,18.6212,18.6492,67600.0
2009-12-18 11:50:00,26.59,26.61,26.59,26.6,46600.0,18.6422,18.6562,18.6422,18.6492,46600.0
2009-12-18 11:55:00,26.59,26.61,26.59,26.61,47000.0,18.6422,18.6562,18.6422,18.6562,47000.0
2009-12-18 12:00:00,26.61,26.62,26.59,26.61,116500.0,18.6562,18.6632,18.6422,18.6562,116500.0
2009-12-18 12:05:00,26.61,26.65,26.61,26.62,161300.0,18.6562,18.6843,18.6562,18.6632,161300.0
2009-12-18 12:10:00,26.63,26.63,26.59,26.59,43800.0,18.6702,18.6702,18.6422,18.6422,43800.0
2009-12-18 12:15:00,26.59,26.61,26.57,26.58,42500.0,18.6422,18.6562,18.6282,18.6352,42500.0
2009-12-18 12:20:00,26.57,26.61,26.57,26.61,38800.0,18.6282,18.6562,18.6282,18.6562,38800.0
2009-12-18 12:25:00,26.61,26.62,26.6,26.61,50000.0,18.6562,18.6632,18.6492,18.6562,50000.0
2009-12-18 12:30:00,26.61,26.61,26.59,26.61,48200.0,18.6562,18.6562,18.6422,18.6562,48200.0
2009-12-18 12:35:00,26.61,26.61,26.57,26.59,41000.0,18.6562,18.6562,18.6282,18.6422,41000.0
2009-12-18 12:40:00,26.59,26.66,26.58,26.65,148400.0,18.6422,18.6913,18.6352,18.6843,148400.0
2009-12-18 12:45:00,26.65,26.65,26.63,26.65,36000.0,18.6843,18.6843,18.6702,18.6843,36000.0
2009-12-18 12:50:00,26.65,26.71,26.63,26.68,122200.0,18.6843,18.7263,18.6702,18.7053,122200.0
2009-12-18 12:55:00,26.68,26.7,26.67,26.69,41300.0,18.7053,18.7193,18.6983,18.7123,41300.0
2009-12-18 13:00:00,26.69,26.78,26.69,26.75,136900.0,18.7123,18.7754,18.7123,18.7544,136900.0
2009-12-18 13:05:00,26.75,26.79,26.75,26.78,31200.0,18.7544,18.7824,18.7544,18.7754,31200.0
2009-12-18 13:10:00,26.78,26.8,26.75,26.76,37500.0,18.7754,18.7894,18.7544,18.7614,37500.0
2009-12-18 13:15:00,26.77,26.78,26.73,26.75,63300.0,18.7684,18.7754,18.7404,18.7544,63300.0
2009-12-18 13:20:00,26.75,26.75,26.71,26.74,45500.0,18.7544,18.7544,18.7263,18.7474,45500.0
2009-12-18 13:25:00,26.74,26.76,26.73,26.75,25900.0,18.7474,18.7614,18.7404,18.7544,25900.0
2009-12-18 13:30:00,26.75,26.76,26.73,26.74,24300.0,18.7544,18.7614,18.7404,18.7474,24300.0
2009-12-18 13:35:00,26.73,26.74,26.71,26.74,58400.0,18.7404,18.7474,18.7263,18.7474,58400.0
2009-12-18 13:40:00,26.73,26.75,26.72,26.72,26600.0,18.7404,18.7544,18.7333,18.7333,26600.0
2009-12-18 13:45:00,26.73,26.74,26.72,26.72,40400.0,18.7404,18.7474,18.7333,18.7333,40400.0
2009-12-18 13:50:00,26.72,26.73,26.71,26.71,22700.0,18.7333,18.7404,18.7263,18.7263,22700.0
2009-12-18 13:55:00,26.71,26.72,26.7,26.7,27700.0,18.7263,18.7333,18.7193,18.7193,27700.0
2009-12-18 14:00:00,26.7,26.71,26.68,26.68,37400.0,18.7193,18.7263,18.7053,18.7053,37400.0
2009-12-18 14:05:00,26.68,26.69,26.68,26.68,16200.0,18.7053,18.7123,18.7053,18.7053,16200.0
2009-12-18 14:10:00,26.69,26.69,26.65,26.65,56100.0,18.7123,18.7123,18.6843,18.6843,56100.0
2009-12-18 14:15:00,26.66,26.7,26.65,26.67,94800.0,18.6913,18.7193,18.6843,18.6983,94800.0
2009-12-18 14:20:00,26.67,26.72,26.65,26.7,82800.0,18.6983,18.7333,18.6843,18.7193,82800.0
2009-12-18 14:25:00,26.69,26.7,26.67,26.68,37400.0,18.7123,18.7193,18.6983,18.7053,37400.0
2009-12-18 14:30:00,26.68,26.69,26.67,26.68,20800.0,18.7053,18.7123,18.6983,18.7053,20800.0
2009-12-18 14:35:00,26.68,26.68,26.67,26.67,24300.0,18.7053,18.7053,18.6983,18.6983,24300.0
2009-12-18 14:40:00,26.67,26.71,26.67,26.71,57700.0,18.6983,18.7263,18.6983,18.7263,57700.0
2009-12-18 14:45:00,26.7,26.72,26.67,26.68,46300.0,18.7193,18.7333,18.6983,18.7053,46300.0
2009-12-18 14:50:00,26.67,26.68,26.67,26.67,14600.0,18.6983,18.7053,18.6983,18.6983,14600.0
2009-12-18 14:55:00,26.67,26.68,26.67,26.68,33100.0,18.6983,18.7053,18.6983,18.7053,33100.0
2009-12-18 15:00:00,26.67,26.68,26.66,26.67,95700.0,18.6983,18.7053,18.6913,18.6983,95700.0
2009-12-18 15:05:00,26.67,26.72,26.66,26.72,72900.0,18.6983,18.7333,18.6913,18.7333,72900.0
2009-12-18 15:10:00,26.72,26.73,26.7,26.72,79800.0,18.7333,18.7404,18.7193,18.7333,79800.0
2009-12-18 15:15:00,26.73,26.78,26.71,26.78,67800.0,18.7404,18.7754,18.7263,18.7754,67800.0
2009-12-18 15:20:00,26.77,26.82,26.77,26.79,115300.0,18.7684,18.8035,18.7684,18.7824,115300.0
2009-12-18 15:25:00,26.79,26.79,26.75,26.75,91400.0,18.7824,18.7824,18.7544,18.7544,91400.0
2009-12-18 15:30:00,26.74,26.74,26.69,26.7,90300.0,18.7474,18.7474,18.7123,18.7193,90300.0
2009-12-18 15:35:00,26.71,26.71,26.64,26.64,92300.0,18.7263,18.7263,18.6773,18.6773,92300.0
2009-12-18 15:40:00,26.64,26.71,26.62,26.7,218100.0,18.6773,18.7263,18.6632,18.7193,218100.0
2009-12-18 15:45:00,26.71,26.72,26.69,26.7,125300.0,18.7263,18.7333,18.7123,18.7193,125300.0
2009-12-18 15:50:00,26.7,26.79,26.69,26.79,282200.0,18.7193,18.7824,18.7123,18.7824,282200.0
2009-12-18 15:55:00,26.79,26.82,26.78,26.81,595000.0,18.7824,18.8035,18.7754,18.7964,595000.0
2009-12-21 09:30:00,26.88,26.97,26.77,26.96,140600.0,18.8455,18.9086,18.7684,18.9016,140600.0
2009-12-21 09:35:00,26.96,27.0,26.79,26.81,117700.0,18.9016,18.9297,18.7824,18.7964,117700.0
2009-12-21 09:40:00,26.81,26.85,26.76,26.77,185800.0,18.7964,18.8245,18.7614,18.7684,185800.0
2009-12-21 09:45:00,26.77,26.8,26.76,26.78,60100.0,18.7684,18.7894,18.7614,18.7754,60100.0
2009-12-21 09:50:00,26.78,26.8,26.76,26.79,169400.0,18.7754,18.7894,18.7614,18.7824,169400.0
2009-12-21 09:55:00,26.79,26.83,26.78,26.82,66200.0,18.7824,18.8105,18.7754,18.8035,66200.0
2009-12-21 10:00:00,26.82,26.9,26.81,26.87,129300.0,18.8035,18.8595,18.7964,18.8385,129300.0
2009-12-21 10:05:00,26.88,26.89,26.85,26.88,79800.0,18.8455,18.8525,18.8245,18.8455,79800.0
2009-12-21 10:10:00,26.87,26.94,26.87,26.94,63600.0,18.8385,18.8876,18.8385,18.8876,63600.0
2009-12-21 10:15:00,26.94,26.94,26.93,26.94,61800.0,18.8876,18.8876,18.8806,18.8876,61800.0
2009-12-21 10:20:00,26.93,26.98,26.93,26.96,101000.0,18.8806,18.9156,18.8806,18.9016,101000.0
2009-12-21 10:25:00,26.96,26.97,26.96,26.96,35400.0,18.9016,18.9086,18.9016,18.9016,35400.0
2009-12-21 10:30:00,26.97,26.99,26.96,26.97,99900.0,18.9086,18.9226,18.9016,18.9086,99900.0
2009-12-21 10:35:00,26.97,26.99,26.96,26.99,36700.0,18.9086,18.9226,18.9016,18.9226,36700.0
2009-12-21 10:40:00,26.99,26.99,26.97,26.97,67300.0,18.9226,18.9226,18.9086,18.9086,67300.0
2009-12-21 10:45:00,26.97,26.97,26.94,26.96,67700.0,18.9086,18.9086,18.8876,18.9016,67700.0
2009-12-21 10:50:00,26.96,26.99,26.95,26.97,50300.0,18.9016,18.9226,18.8946,18.9086,50300.0
2009-12-21 10:55:00,26.98,26.99,26.97,26.98,25300.0,18.9156,18.9226,18.9086,18.9156,25300.0
2009-12-21 11:00:00,26.98,26.99,26.93,26.98,91700.0,18.9156,18.9226,18.8806,18.9156,91700.0
2009-12-21 11:05:00,26.98,26.98,26.94,26.95,49600.0,18.9156,18.9156,18.8876,18.8946,49600.0
2009-12-21 11:10:00,26.95,26.97,26.95,26.97,30200.0,18.8946,18.9086,18.8946,18.9086,30200.0
2009-12-21 11:15:00,26.96,26.97,26.96,26.97,20100.0,18.9016,18.9086,18.9016,18.9086,20100.0
2009-12-21 11:20:00,26.96,26.98,26.95,26.96,52200.0,18.9016,18.9156,18.8946,18.9016,52200.0
2009-12-21 11:25:00,26.95,26.97,26.95,26.96,43900.0,18.8946,18.9086,18.8946,18.9016,43900.0
2009-12-21 11:30:00,26.96,27.0,26.96,26.98,56400.0,18.9016,18.9297,18.9016,18.9156,56400.0
2009-12-21 11:35:00,26.99,27.0,26.97,26.99,46200.0,18.9226,18.9297,18.9086,18.9226,46200.0
2009-12-21 11:40:00,27.0,27.01,26.98,27.0,107700.0,18.9297,18.9367,18.9156,18.9297,107700.0
2009-12-21 11:45:00,26.99,27.0,26.98,26.99,47200.0,18.9226,18.9297,18.9156,18.9226,47200.0
2009-12-21 11:50:00,26.99,27.0,26.97,26.98,59300.0,18.9226,18.9297,18.9086,18.9156,59300.0
2009-12-21 11:55:00,26.98,26.98,26.97,26.97,29400.0,18.9156,18.9156,18.9086,18.9086,29400.0
2009-12-21 12:00:00,26.98,26.98,26.97,26.97,57400.0,18.9156,18.9156,18.9086,18.9086,57400.0
2009-12-21 12:05:00,26.97,27.0,26.97,27.0,60000.0,18.9086,18.9297,18.9086,18.9297,60000.0
2009-12-21 12:10:00,27.0,27.04,26.99,27.04,50100.0,18.9297,18.9577,18.9226,18.9577,50100.0
2009-12-21 12:15:00,27.03,27.08,27.03,27.07,95600.0,18.9507,18.9857,18.9507,18.9787,95600.0
2009-12-21 12:20:00,27.07,27.08,27.03,27.07,59500.0,18.9787,18.9857,18.9507,18.9787,59500.0
2009-12-21 12:25:00,27.07,27.08,27.03,27.04,74100.0,18.9787,18.9857,18.9507,18.9577,74100.0
2009-12-21 12:30:00,27.04,27.06,27.04,27.05,21400.0,18.9577,18.9717,18.9577,18.9647,21400.0
2009-12-21 12:35:00,27.05,27.06,27.02,27.03,46800.0,18.9647,18.9717,18.9437,18.9507,46800.0
2009-12-21 12:40:00,27.04,27.05,27.03,27.04,51300.0,18.9577,18.9647,18.9507,18.9577,51300.0
2009-12-21 12:45:00,27.03,27.04,27.02,27.02,33400.0,18.9507,18.9577,18.9437,18.9437,33400.0
2009-12-21 12:50:00,27.02,27.04,27.02,27.03,18400.0,18.9437,18.9577,18.9437,18.9507,18400.0
2009-12-21 12:55:00,27.04,27.05,27.03,27.04,34000.0,18.9577,18.9647,18.9507,18.9577,34000.0
2009-12-21 13:00:00,27.04,27.07,27.04,27.07,51300.0,18.9577,18.9787,18.9577,18.9787,51300.0
2009-12-21 13:05:00,27.07,27.08,27.06,27.08,22600.0,18.9787,18.9857,18.9717,18.9857,22600.0
2009-12-21 13:10:00,27.07,27.12,27.07,27.09,87300.0,18.9787,19.0138,18.9787,18.9928,87300.0
2009-12-21 13:15:00,27.09,27.09,27.07,27.09,30500.0,18.9928,18.9928,18.9787,18.9928,30500.0
2009-12-21 13:20:00,27.09,27.12,27.09,27.09,39400.0,18.9928,19.0138,18.9928,18.9928,39400.0
2009-12-21 13:25:00,27.09,27.1,27.09,27.1,19600.0,18.9928,18.9998,18.9928,18.9998,19600.0
2009-12-21 13:30:00,27.09,27.1,27.08,27.08,34800.0,18.9928,18.9998,18.9857,18.9857,34800.0
2009-12-21 13:35:00,27.08,27.09,27.08,27.09,32400.0,18.9857,18.9928,18.9857,18.9928,32400.0
2009-12-21 13:40:00,27.09,27.09,27.08,27.08,50200.0,18.9928,18.9928,18.9857,18.9857,50200.0
2009-12-21 13:45:00,27.08,27.09,27.08,27.09,31400.0,18.9857,18.9928,18.9857,18.9928,31400.0
2009-12-21 13:50:00,27.08,27.09,27.08,27.08,21300.0,18.9857,18.9928,18.9857,18.9857,21300.0
2009-12-21 13:55:00,27.08,27.09,27.08,27.08,37900.0,18.9857,18.9928,18.9857,18.9857,37900.0
2009-12-21 14:00:00,27.08,27.09,27.08,27.08,29400.0,18.9857,18.9928,18.9857,18.9857,29400.0
2009-12-21 14:05:00,27.08,27.09,27.08,27.08,45900.0,18.9857,18.9928,18.9857,18.9857,45900.0
2009-12-21 14:10:00,27.08,27.09,27.08,27.09,37300.0,18.9857,18.9928,18.9857,18.9928,37300.0
2009-12-21 14:15:00,27.08,27.09,27.04,27.04,133800.0,18.9857,18.9928,18.9577,18.9577,133800.0
2009-12-21 14:20:00,27.05,27.08,27.04,27.07,32600.0,18.9647,18.9857,18.9577,18.9787,32600.0
2009-12-21 14:25:00,27.07,27.11,27.07,27.11,55500.0,18.9787,19.0068,18.9787,19.0068,55500.0
2009-12-21 14:30:00,27.11,27.14,27.1,27.13,59200.0,19.0068,19.0278,18.9998,19.0208,59200.0
2009-12-21 14:35:00,27.13,27.15,27.13,27.14,77700.0,19.0208,19.0348,19.0208,19.0278,77700.0
2009-12-21 14:40:00,27.14,27.15,27.12,27.14,64700.0,19.0278,19.0348,19.0138,19.0278,64700.0
2009-12-21 14:45:00,27.14,27.15,27.13,27.13,54900.0,19.0278,19.0348,19.0208,19.0208,54900.0
2009-12-21 14:50:00,27.14,27.15,27.13,27.15,29900.0,19.0278,19.0348,19.0208,19.0348,29900.0
2009-12-21 14:55:00,27.14,27.23,27.14,27.22,405100.0,19.0278,19.0909,19.0278,19.0839,405100.0
2009-12-21 15:00:00,27.23,27.23,27.22,27.22,59900.0,19.0909,19.0909,19.0839,19.0839,59900.0
2009-12-21 15:05:00,27.21,27.23,27.19,27.2,59100.0,19.0769,19.0909,19.0629,19.0699,59100.0
2009-12-21 15:10:00,27.2,27.21,27.16,27.18,183100.0,19.0699,19.0769,19.0418,19.0559,183100.0
2009-12-21 15:15:00,27.18,27.19,27.08,27.09,267700.0,19.0559,19.0629,18.9857,18.9928,267700.0
2009-12-21 15:20:00,27.09,27.19,27.09,27.18,127300.0,18.9928,19.0629,18.9928,19.0559,127300.0
2009-12-21 15:25:00,27.19,27.19,27.17,27.17,57700.0,19.0629,19.0629,19.0488,19.0488,57700.0
2009-12-21 15:30:00,27.17,27.18,27.17,27.17,67300.0,19.0488,19.0559,19.0488,19.0488,67300.0
2009-12-21 15:35:00,27.18,27.21,27.17,27.21,119100.0,19.0559,19.0769,19.0488,19.0769,119100.0
2009-12-21 15:40:00,27.21,27.26,27.2,27.21,179500.0,19.0769,19.1119,19.0699,19.0769,179500.0
2009-12-21 15:45:00,27.21,27.23,27.21,27.22,128100.0,19.0769,19.0909,19.0769,19.0839,128100.0
2009-12-21 15:50:00,27.22,27.23,27.19,27.23,158200.0,19.0839,19.0909,19.0629,19.0909,158200.0
2009-12-21 15:55:00,27.23,27.24,27.19,27.23,311800.0,19.0909,19.0979,19.0629,19.0909,311800.0
2009-12-22 09:30:00,27.19,27.22,26.94,27.11,168800.0,19.0629,19.0839,18.8876,19.0068,168800.0
2009-12-22 09:35:00,27.11,27.27,27.1,27.27,105000.0,19.0068,19.119,18.9998,19.119,105000.0
2009-12-22 09:40:00,27.26,27.36,27.25,27.25,64300.0,19.1119,19.182,19.1049,19.1049,64300.0
2009-12-22 09:45:00,27.25,27.26,27.19,27.26,47000.0,19.1049,19.1119,19.0629,19.1119,47000.0
2009-12-22 09:50:00,27.26,27.28,27.14,27.18,58700.0,19.1119,19.126,19.0278,19.0559,58700.0
2009-12-22 09:55:00,27.17,27.18,27.1,27.13,64500.0,19.0488,19.0559,18.9998,19.0208,64500.0
2009-12-22 10:00:00,27.14,27.22,27.11,27.16,161400.0,19.0278,19.0839,19.0068,19.0418,161400.0
2009-12-22 10:05:00,27.16,27.22,27.14,27.22,91000.0,19.0418,19.0839,19.0278,19.0839,91000.0
2009-12-22 10:10:00,27.21,27.21,27.15,27.15,51000.0,19.0769,19.0769,19.0348,19.0348,51000.0
2009-12-22 10:15:00,27.15,27.18,27.13,27.15,53900.0,19.0348,19.0559,19.0208,19.0348,53900.0
2009-12-22 10:20:00,27.14,27.18,27.12,27.16,57600.0,19.0278,19.0559,19.0138,19.0418,57600.0
2009-12-22 10:25:00,27.15,27.16,27.11,27.12,69900.0,19.0348,19.0418,19.0068,19.0138,69900.0
2009-12-22 10:30:00,27.11,27.21,27.11,27.21,50200.0,19.0068,19.0769,19.0068,19.0769,50200.0
2009-12-22 10:35:00,27.21,27.25,27.2,27.25,36800.0,19.0769,19.1049,19.0699,19.1049,36800.0
2009-12-22 10:40:00,27.25,27.3,27.24,27.3,30700.0,19.1049,19.14,19.0979,19.14,30700.0
2009-12-22 10:45:00,27.29,27.3,27.26,27.28,34500.0,19.133,19.14,19.1119,19.126,34500.0
2009-12-22 10:50:00,27.29,27.3,27.28,27.29,18700.0,19.133,19.14,19.126,19.133,18700.0
2009-12-22 10:55:00,27.3,27.3,27.29,27.29,18400.0,19.14,19.14,19.133,19.133,18400.0
2009-12-22 11:00:00,27.29,27.29,27.22,27.22,32600.0,19.133,19.133,19.0839,19.0839,32600.0
2009-12-22 11:05:00,27.23,27.25,27.22,27.25,20800.0,19.0909,19.1049,19.0839,19.1049,20800.0
2009-12-22 11:10:00,27.25,27.26,27.23,27.23,27500.0,19.1049,19.1119,19.0909,19.0909,27500.0
2009-12-22 11:15:00,27.23,27.24,27.19,27.2,42300.0,19.0909,19.0979,19.0629,19.0699,42300.0
2009-12-22 11:20:00,27.19,27.23,27.19,27.19,47400.0,19.0629,19.0909,19.0629,19.0629,47400.0
2009-12-22 11:25:00,27.19,27.2,27.18,27.2,12600.0,19.0629,19.0699,19.0559,19.0699,12600.0
2009-12-22 11:30:00,27.2,27.22,27.17,27.22,49100.0,19.0699,19.0839,19.0488,19.0839,49100.0
2009-12-22 11:35:00,27.22,27.23,27.21,27.23,14700.0,19.0839,19.0909,19.0769,19.0909,14700.0
2009-12-22 11:40:00,27.23,27.29,27.22,27.26,71300.0,19.0909,19.133,19.0839,19.1119,71300.0
2009-12-22 11:45:00,27.26,27.34,27.26,27.33,94000.0,19.1119,19.168,19.1119,19.161,94000.0
2009-12-22 11:50:00,27.34,27.34,27.33,27.33,19400.0,19.168,19.168,19.161,19.161,19400.0
2009-12-22 11:55:00,27.33,27.34,27.32,27.32,29400.0,19.161,19.168,19.154,19.154,29400.0
2009-12-22 12:00:00,27.33,27.33,27.32,27.33,19000.0,19.161,19.161,19.154,19.161,19000.0
2009-12-22 12:05:00,27.32,27.33,27.31,27.32,16700.0,19.154,19.161,19.147,19.154,16700.0
2009-12-22 12:10:00,27.32,27.32,27.28,27.28,58300.0,19.154,19.154,19.126,19.126,58300.0
2009-12-22 12:15:00,27.29,27.29,27.24,27.24,56500.0,19.133,19.133,19.0979,19.0979,56500.0
2009-12-22 12:20:00,27.25,27.25,27.23,27.23,29800.0,19.1049,19.1049,19.0909,19.0909,29800.0
2009-12-22 12:25:00,27.24,27.24,27.22,27.22,4100.0,19.0979,19.0979,19.0839,19.0839,4100.0
2009-12-22 12:30:00,27.22,27.32,27.22,27.3,92000.0,19.0839,19.154,19.0839,19.14,92000.0
2009-12-22 12:35:00,27.3,27.32,27.3,27.3,12700.0,19.14,19.154,19.14,19.14,12700.0
2009-12-22 12:40:00,27.3,27.31,27.27,27.27,14100.0,19.14,19.147,19.119,19.119,14100.0
2009-12-22 12:45:00,27.28,27.28,27.26,27.28,8500.0,19.126,19.126,19.1119,19.126,8500.0
2009-12-22 12:50:00,27.27,27.29,27.27,27.29,17500.0,19.119,19.133,19.119,19.133,17500.0
2009-12-22 12:55:00,27.3,27.32,27.29,27.31,23800.0,19.14,19.154,19.133,19.147,23800.0
2009-12-22 13:00:00,27.32,27.32,27.29,27.29,16000.0,19.154,19.154,19.133,19.133,16000.0
2009-12-22 13:05:00,27.3,27.32,27.29,27.31,40700.0,19.14,19.154,19.133,19.147,40700.0
2009-12-22 13:10:00,27.31,27.31,27.29,27.3,23200.0,19.147,19.147,19.133,19.14,23200.0
2009-12-22 13:15:00,27.3,27.3,27.27,27.27,19000.0,19.14,19.14,19.119,19.119,19000.0
2009-12-22 13:20:00,27.28,27.29,27.27,27.29,24200.0,19.126,19.133,19.119,19.133,24200.0
2009-12-22 13:25:00,27.29,27.3,27.29,27.3,11500.0,19.133,19.14,19.133,19.14,11500.0
2009-12-22 13:30:00,27.3,27.31,27.29,27.3,20800.0,19.14,19.147,19.133,19.14,20800.0
2009-12-22 13:35:00,27.3,27.33,27.3,27.33,22900.0,19.14,19.161,19.14,19.161,22900.0
2009-12-22 13:40:00,27.34,27.36,27.33,27.35,25400.0,19.168,19.182,19.161,19.175,25400.0
2009-12-22 13:45:00,27.35,27.36,27.35,27.36,37800.0,19.175,19.182,19.175,19.182,37800.0
2009-12-22 13:50:00,27.35,27.37,27.35,27.35,34600.0,19.175,19.1891,19.175,19.175,34600.0
2009-12-22 13:55:00,27.36,27.37,27.35,27.36,19000.0,19.182,19.1891,19.175,19.182,19000.0
2009-12-22 14:00:00,27.36,27.36,27.35,27.35,17800.0,19.182,19.182,19.175,19.175,17800.0
2009-12-22 14:05:00,27.35,27.42,27.35,27.41,125300.0,19.175,19.2241,19.175,19.2171,125300.0
2009-12-22 14:10:00,27.41,27.42,27.39,27.41,55600.0,19.2171,19.2241,19.2031,19.2171,55600.0
2009-12-22 14:15:00,27.41,27.42,27.4,27.41,47300.0,19.2171,19.2241,19.2101,19.2171,47300.0
2009-12-22 14:20:00,27.42,27.42,27.38,27.42,82400.0,19.2241,19.2241,19.1961,19.2241,82400.0
2009-12-22 14:25:00,27.42,27.48,27.41,27.46,144100.0,19.2241,19.2662,19.2171,19.2522,144100.0
2009-12-22 14:30:00,27.46,27.47,27.42,27.43,77100.0,19.2522,19.2592,19.2241,19.2311,77100.0
2009-12-22 14:35:00,27.43,27.49,27.43,27.48,190400.0,19.2311,19.2732,19.2311,19.2662,190400.0
2009-12-22 14:40:00,27.47,27.49,27.47,27.48,47800.0,19.2592,19.2732,19.2592,19.2662,47800.0
2009-12-22 14:45:00,27.49,27.51,27.48,27.51,100000.0,19.2732,19.2872,19.2662,19.2872,100000.0
2009-12-22 14:50:00,27.51,27.54,27.5,27.54,135800.0,19.2872,19.3082,19.2802,19.3082,135800.0
2009-12-22 14:55:00,27.54,27.61,27.54,27.57,252300.0,19.3082,19.3573,19.3082,19.3293,252300.0
2009-12-22 15:00:00,27.57,27.57,27.52,27.52,51300.0,19.3293,19.3293,19.2942,19.2942,51300.0
2009-12-22 15:05:00,27.52,27.53,27.5,27.5,53300.0,19.2942,19.3012,19.2802,19.2802,53300.0
2009-12-22 15:10:00,27.5,27.51,27.5,27.5,22200.0,19.2802,19.2872,19.2802,19.2802,22200.0
2009-12-22 15:15:00,27.51,27.53,27.5,27.5,94100.0,19.2872,19.3012,19.2802,19.2802,94100.0
2009-12-22 15:20:00,27.5,27.53,27.48,27.52,85200.0,19.2802,19.3012,19.2662,19.2942,85200.0
2009-12-22 15:25:00,27.52,27.53,27.49,27.5,59400.0,19.2942,19.3012,19.2732,19.2802,59400.0
2009-12-22 15:30:00,27.5,27.51,27.49,27.51,92200.0,19.2802,19.2872,19.2732,19.2872,92200.0
2009-12-22 15:35:00,27.51,27.51,27.5,27.5,57300.0,19.2872,19.2872,19.2802,19.2802,57300.0
2009-12-22 15:40:00,27.5,27.51,27.48,27.48,123500.0,19.2802,19.2872,19.2662,19.2662,123500.0
2009-12-22 15:45:00,27.48,27.54,27.47,27.52,195100.0,19.2662,19.3082,19.2592,19.2942,195100.0
2009-12-22 15:50:00,27.52,27.52,27.49,27.5,128300.0,19.2942,19.2942,19.2732,19.2802,128300.0
2009-12-22 15:55:00,27.49,27.53,27.49,27.53,261000.0,19.2732,19.3012,19.2732,19.3012,261000.0
2009-12-23 09:30:00,27.36,27.64,27.35,27.46,132700.0,19.182,19.3784,19.175,19.2522,132700.0
2009-12-23 09:35:00,27.48,27.56,27.48,27.51,51500.0,19.2662,19.3223,19.2662,19.2872,51500.0
2009-12-23 09:40:00,27.51,27.67,27.5,27.58,109700.0,19.2872,19.3994,19.2802,19.3363,109700.0
2009-12-23 09:45:00,27.58,27.61,27.55,27.59,60600.0,19.3363,19.3573,19.3153,19.3433,60600.0
2009-12-23 09:50:00,27.6,27.64,27.55,27.62,73300.0,19.3503,19.3784,19.3153,19.3643,73300.0
2009-12-23 09:55:00,27.61,27.63,27.58,27.6,74500.0,19.3573,19.3713,19.3363,19.3503,74500.0
2009-12-23 10:00:00,27.59,27.63,27.52,27.58,181500.0,19.3433,19.3713,19.2942,19.3363,181500.0
2009-12-23 10:05:00,27.58,27.58,27.55,27.56,26500.0,19.3363,19.3363,19.3153,19.3223,26500.0
2009-12-23 10:10:00,27.55,27.59,27.54,27.59,48900.0,19.3153,19.3433,19.3082,19.3433,48900.0
2009-12-23 10:15:00,27.59,27.59,27.48,27.49,108900.0,19.3433,19.3433,19.2662,19.2732,108900.0
2009-12-23 10:20:00,27.49,27.56,27.46,27.48,153900.0,19.2732,19.3223,19.2522,19.2662,153900.0
2009-12-23 10:25:00,27.48,27.48,27.36,27.37,204100.0,19.2662,19.2662,19.182,19.1891,204100.0
2009-12-23 10:30:00,27.38,27.39,27.34,27.37,50900.0,19.1961,19.2031,19.168,19.1891,50900.0
2009-12-23 10:35:00,27.37,27.5,27.35,27.44,120500.0,19.1891,19.2802,19.175,19.2381,120500.0
2009-12-23 10:40:00,27.43,27.59,27.43,27.5,91200.0,19.2311,19.3433,19.2311,19.2802,91200.0
2009-12-23 10:45:00,27.49,27.52,27.47,27.52,44100.0,19.2732,19.2942,19.2592,19.2942,44100.0
2009-12-23 10:50:00,27.51,27.52,27.49,27.5,30600.0,19.2872,19.2942,19.2732,19.2802,30600.0
2009-12-23 10:55:00,27.5,27.52,27.49,27.5,32900.0,19.2802,19.2942,19.2732,19.2802,32900.0
2009-12-23 11:00:00,27.51,27.52,27.5,27.52,24500.0,19.2872,19.2942,19.2802,19.2942,24500.0
2009-12-23 11:05:00,27.52,27.56,27.51,27.56,37800.0,19.2942,19.3223,19.2872,19.3223,37800.0
2009-12-23 11:10:00,27.56,27.56,27.55,27.56,30700.0,19.3223,19.3223,19.3153,19.3223,30700.0
2009-12-23 11:15:00,27.56,27.56,27.51,27.51,66900.0,19.3223,19.3223,19.2872,19.2872,66900.0
2009-12-23 11:20:00,27.51,27.51,27.49,27.49,70800.0,19.2872,19.2872,19.2732,19.2732,70800.0
2009-12-23 11:25:00,27.5,27.5,27.45,27.46,72300.0,19.2802,19.2802,19.2451,19.2522,72300.0
2009-12-23 11:30:00,27.45,27.52,27.44,27.52,118700.0,19.2451,19.2942,19.2381,19.2942,118700.0
2009-12-23 11:35:00,27.52,27.56,27.49,27.54,97600.0,19.2942,19.3223,19.2732,19.3082,97600.0
2009-12-23 11:40:00,27.54,27.56,27.54,27.55,32000.0,19.3082,19.3223,19.3082,19.3153,32000.0
2009-12-23 11:45:00,27.55,27.56,27.54,27.55,24400.0,19.3153,19.3223,19.3082,19.3153,24400.0
2009-12-23 11:50:00,27.56,27.56,27.54,27.54,40100.0,19.3223,19.3223,19.3082,19.3082,40100.0
2009-12-23 11:55:00,27.54,27.54,27.52,27.53,29100.0,19.3082,19.3082,19.2942,19.3012,29100.0
2009-12-23 12:00:00,27.52,27.53,27.51,27.51,17700.0,19.2942,19.3012,19.2872,19.2872,17700.0
2009-12-23 12:05:00,27.52,27.52,27.51,27.51,14600.0,19.2942,19.2942,19.2872,19.2872,14600.0
2009-12-23 12:10:00,27.52,27.52,27.51,27.52,14900.0,19.2942,19.2942,19.2872,19.2942,14900.0
2009-12-23 12:15:00,27.52,27.52,27.51,27.51,22900.0,19.2942,19.2942,19.2872,19.2872,22900.0
2009-12-23 12:20:00,27.51,27.52,27.51,27.51,33600.0,19.2872,19.2942,19.2872,19.2872,33600.0
2009-12-23 12:25:00,27.52,27.52,27.51,27.51,22700.0,19.2942,19.2942,19.2872,19.2872,22700.0
2009-12-23 12:30:00,27.52,27.52,27.51,27.52,55800.0,19.2942,19.2942,19.2872,19.2942,55800.0
2009-12-23 12:35:00,27.52,27.52,27.5,27.5,40000.0,19.2942,19.2942,19.2802,19.2802,40000.0
2009-12-23 12:40:00,27.5,27.51,27.5,27.51,19300.0,19.2802,19.2872,19.2802,19.2872,19300.0
2009-12-23 12:45:00,27.5,27.52,27.5,27.51,38000.0,19.2802,19.2942,19.2802,19.2872,38000.0
2009-12-23 12:50:00,27.52,27.54,27.51,27.54,40200.0,19.2942,19.3082,19.2872,19.3082,40200.0
2009-12-23 12:55:00,27.53,27.54,27.53,27.53,9000.0,19.3012,19.3082,19.3012,19.3012,9000.0
2009-12-23 13:00:00,27.54,27.54,27.53,27.54,14400.0,19.3082,19.3082,19.3012,19.3082,14400.0
2009-12-23 13:05:00,27.54,27.55,27.53,27.53,57900.0,19.3082,19.3153,19.3012,19.3012,57900.0
2009-12-23 13:10:00,27.53,27.55,27.53,27.55,30000.0,19.3012,19.3153,19.3012,19.3153,30000.0
2009-12-23 13:15:00,27.54,27.55,27.54,27.54,20900.0,19.3082,19.3153,19.3082,19.3082,20900.0
2009-12-23 13:20:00,27.55,27.55,27.54,27.54,22600.0,19.3153,19.3153,19.3082,19.3082,22600.0
2009-12-23 13:25:00,27.55,27.55,27.54,27.54,10000.0,19.3153,19.3153,19.3082,19.3082,10000.0
2009-12-23 13:30:00,27.55,27.55,27.54,27.55,27100.0,19.3153,19.3153,19.3082,19.3153,27100.0
2009-12-23 13:35:00,27.54,27.55,27.54,27.55,31900.0,19.3082,19.3153,19.3082,19.3153,31900.0
2009-12-23 13:40:00,27.54,27.55,27.52,27.52,55000.0,19.3082,19.3153,19.2942,19.2942,55000.0
2009-12-23 13:45:00,27.52,27.55,27.52,27.54,61900.0,19.2942,19.3153,19.2942,19.3082,61900.0
2009-12-23 13:50:00,27.55,27.62,27.54,27.58,147500.0,19.3153,19.3643,19.3082,19.3363,147500.0
2009-12-23 13:55:00,27.58,27.61,27.58,27.61,60500.0,19.3363,19.3573,19.3363,19.3573,60500.0
2009-12-23 14:00:00,27.61,27.63,27.6,27.62,53000.0,19.3573,19.3713,19.3503,19.3643,53000.0
2009-12-23 14:05:00,27.62,27.63,27.61,27.63,49500.0,19.3643,19.3713,19.3573,19.3713,49500.0
2009-12-23 14:10:00,27.63,27.63,27.62,27.62,10800.0,19.3713,19.3713,19.3643,19.3643,10800.0
2009-12-23 14:15:00,27.63,27.63,27.62,27.63,15700.0,19.3713,19.3713,19.3643,19.3713,15700.0
2009-12-23 14:20:00,27.63,27.64,27.62,27.64,48900.0,19.3713,19.3784,19.3643,19.3784,48900.0
2009-12-23 14:25:00,27.64,27.64,27.63,27.64,31000.0,19.3784,19.3784,19.3713,19.3784,31000.0
2009-12-23 14:30:00,27.63,27.64,27.63,27.64,46400.0,19.3713,19.3784,19.3713,19.3784,46400.0
2009-12-23 14:35:00,27.63,27.64,27.63,27.64,43600.0,19.3713,19.3784,19.3713,19.3784,43600.0
2009-12-23 14:40:00,27.64,27.65,27.63,27.64,41100.0,19.3784,19.3854,19.3713,19.3784,41100.0
2009-12-23 14:45:00,27.65,27.65,27.64,27.65,18600.0,19.3854,19.3854,19.3784,19.3854,18600.0
2009-12-23 14:50:00,27.64,27.65,27.64,27.65,34000.0,19.3784,19.3854,19.3784,19.3854,34000.0
2009-12-23 14:55:00,27.65,27.65,27.64,27.65,53400.0,19.3854,19.3854,19.3784,19.3854,53400.0
2009-12-23 15:00:00,27.64,27.65,27.64,27.65,42700.0,19.3784,19.3854,19.3784,19.3854,42700.0
2009-12-23 15:05:00,27.65,27.66,27.64,27.65,83300.0,19.3854,19.3924,19.3784,19.3854,83300.0
2009-12-23 15:10:00,27.66,27.66,27.65,27.65,24800.0,19.3924,19.3924,19.3854,19.3854,24800.0
2009-12-23 15:15:00,27.65,27.66,27.65,27.66,62200.0,19.3854,19.3924,19.3854,19.3924,62200.0
2009-12-23 15:20:00,27.66,27.66,27.64,27.65,64100.0,19.3924,19.3924,19.3784,19.3854,64100.0
2009-12-23 15:25:00,27.65,27.66,27.64,27.66,94300.0,19.3854,19.3924,19.3784,19.3924,94300.0
2009-12-23 15:30:00,27.66,27.66,27.65,27.66,64600.0,19.3924,19.3924,19.3854,19.3924,64600.0
2009-12-23 15:35:00,27.65,27.66,27.65,27.66,76300.0,19.3854,19.3924,19.3854,19.3924,76300.0
2009-12-23 15:40:00,27.65,27.67,27.65,27.66,130700.0,19.3854,19.3994,19.3854,19.3924,130700.0
2009-12-23 15:45:00,27.66,27.69,27.66,27.68,242000.0,19.3924,19.4134,19.3924,19.4064,242000.0
2009-12-23 15:50:00,27.69,27.71,27.66,27.71,255800.0,19.4134,19.4274,19.3924,19.4274,255800.0
2009-12-23 15:55:00,27.71,27.72,27.66,27.67,221000.0,19.4274,19.4344,19.3924,19.3994,221000.0
2009-12-24 09:30:00,27.49,27.73,27.49,27.67,137500.0,19.2732,19.4415,19.2732,19.3994,137500.0
2009-12-24 09:35:00,27.66,27.67,27.56,27.61,41400.0,19.3924,19.3994,19.3223,19.3573,41400.0
2009-12-24 09:40:00,27.6,27.61,27.58,27.6,28700.0,19.3503,19.3573,19.3363,19.3503,28700.0
2009-12-24 09:45:00,27.6,27.62,27.57,27.62,17300.0,19.3503,19.3643,19.3293,19.3643,17300.0
2009-12-24 09:50:00,27.62,27.67,27.61,27.65,27400.0,19.3643,19.3994,19.3573,19.3854,27400.0
2009-12-24 09:55:00,27.65,27.72,27.65,27.68,25700.0,19.3854,19.4344,19.3854,19.4064,25700.0
2009-12-24 10:00:00,27.68,27.74,27.67,27.7,39000.0,19.4064,19.4485,19.3994,19.4204,39000.0
2009-12-24 10:05:00,27.7,27.71,27.66,27.67,25600.0,19.4204,19.4274,19.3924,19.3994,25600.0
2009-12-24 10:10:00,27.68,27.69,27.67,27.69,21100.0,19.4064,19.4134,19.3994,19.4134,21100.0
2009-12-24 10:15:00,27.69,27.71,27.68,27.71,18500.0,19.4134,19.4274,19.4064,19.4274,18500.0
2009-12-24 10:20:00,27.72,27.74,27.7,27.74,24800.0,19.4344,19.4485,19.4204,19.4485,24800.0
2009-12-24 10:25:00,27.73,27.75,27.7,27.71,26200.0,19.4415,19.4555,19.4204,19.4274,26200.0
2009-12-24 10:30:00,27.72,27.72,27.69,27.69,18000.0,19.4344,19.4344,19.4134,19.4134,18000.0
2009-12-24 10:35:00,27.68,27.68,27.66,27.67,7900.0,19.4064,19.4064,19.3924,19.3994,7900.0
2009-12-24 10:40:00,27.66,27.66,27.62,27.63,70200.0,19.3924,19.3924,19.3643,19.3713,70200.0
2009-12-24 10:45:00,27.62,27.67,27.62,27.62,47300.0,19.3643,19.3994,19.3643,19.3643,47300.0
2009-12-24 10:50:00,27.62,27.64,27.61,27.63,22500.0,19.3643,19.3784,19.3573,19.3713,22500.0
2009-12-24 10:55:00,27.64,27.68,27.63,27.68,18500.0,19.3784,19.4064,19.3713,19.4064,18500.0
2009-12-24 11:00:00,27.67,27.68,27.66,27.68,30200.0,19.3994,19.4064,19.3924,19.4064,30200.0
2009-12-24 11:05:00,27.67,27.71,27.67,27.7,15700.0,19.3994,19.4274,19.3994,19.4204,15700.0
2009-12-24 11:10:00,27.71,27.71,27.7,27.7,12600.0,19.4274,19.4274,19.4204,19.4204,12600.0
2009-12-24 11:15:00,27.7,27.71,27.69,27.7,14300.0,19.4204,19.4274,19.4134,19.4204,14300.0
2009-12-24 11:20:00,27.7,27.72,27.69,27.69,30600.0,19.4204,19.4344,19.4134,19.4134,30600.0
2009-12-24 11:25:00,27.69,27.7,27.69,27.7,9300.0,19.4134,19.4204,19.4134,19.4204,9300.0
2009-12-24 11:30:00,27.7,27.71,27.69,27.69,22600.0,19.4204,19.4274,19.4134,19.4134,22600.0
2009-12-24 11:35:00,27.69,27.7,27.69,27.7,5900.0,19.4134,19.4204,19.4134,19.4204,5900.0
2009-12-24 11:40:00,27.7,27.7,27.69,27.7,6100.0,19.4204,19.4204,19.4134,19.4204,6100.0
2009-12-24 11:45:00,27.7,27.71,27.69,27.7,36600.0,19.4204,19.4274,19.4134,19.4204,36600.0
2009-12-24 11:50:00,27.71,27.71,27.68,27.68,22000.0,19.4274,19.4274,19.4064,19.4064,22000.0
2009-12-24 11:55:00,27.68,27.68,27.66,27.67,34300.0,19.4064,19.4064,19.3924,19.3994,34300.0
2009-12-24 12:00:00,27.67,27.67,27.66,27.66,8800.0,19.3994,19.3994,19.3924,19.3924,8800.0
2009-12-24 12:05:00,27.67,27.67,27.63,27.64,18300.0,19.3994,19.3994,19.3713,19.3784,18300.0
2009-12-24 12:10:00,27.64,27.65,27.63,27.64,25300.0,19.3784,19.3854,19.3713,19.3784,25300.0
2009-12-24 12:15:00,27.64,27.66,27.64,27.66,23300.0,19.3784,19.3924,19.3784,19.3924,23300.0
2009-12-24 12:20:00,27.66,27.68,27.65,27.68,16800.0,19.3924,19.4064,19.3854,19.4064,16800.0
2009-12-24 12:25:00,27.68,27.68,27.66,27.66,27000.0,19.4064,19.4064,19.3924,19.3924,27000.0
2009-12-24 12:30:00,27.66,27.71,27.66,27.71,45300.0,19.3924,19.4274,19.3924,19.4274,45300.0
2009-12-24 12:35:00,27.7,27.71,27.69,27.69,32700.0,19.4204,19.4274,19.4134,19.4134,32700.0
2009-12-24 12:40:00,27.69,27.75,27.69,27.74,73300.0,19.4134,19.4555,19.4134,19.4485,73300.0
2009-12-24 12:45:00,27.75,27.76,27.73,27.73,47600.0,19.4555,19.4625,19.4415,19.4415,47600.0
2009-12-24 12:50:00,27.73,27.75,27.72,27.74,70800.0,19.4415,19.4555,19.4344,19.4485,70800.0
2009-12-24 12:55:00,27.75,27.76,27.74,27.74,129100.0,19.4555,19.4625,19.4485,19.4485,129100.0
2009-12-28 09:30:00,27.77,27.77,27.48,27.5,99700.0,19.4695,19.4695,19.2662,19.2802,99700.0
2009-12-28 09:35:00,27.5,27.63,27.5,27.6,30000.0,19.2802,19.3713,19.2802,19.3503,30000.0
2009-12-28 09:40:00,27.6,27.62,27.57,27.59,44900.0,19.3503,19.3643,19.3293,19.3433,44900.0
2009-12-28 09:45:00,27.59,27.64,27.59,27.63,24500.0,19.3433,19.3784,19.3433,19.3713,24500.0
2009-12-28 09:50:00,27.62,27.66,27.61,27.66,17600.0,19.3643,19.3924,19.3573,19.3924,17600.0
2009-12-28 09:55:00,27.66,27.68,27.62,27.66,35700.0,19.3924,19.4064,19.3643,19.3924,35700.0
2009-12-28 10:00:00,27.65,27.65,27.62,27.64,33200.0,19.3854,19.3854,19.3643,19.3784,33200.0
2009-12-28 10:05:00,27.64,27.71,27.62,27.63,107400.0,19.3784,19.4274,19.3643,19.3713,107400.0
2009-12-28 10:10:00,27.63,27.68,27.56,27.65,60000.0,19.3713,19.4064,19.3223,19.3854,60000.0
2009-12-28 10:15:00,27.65,27.66,27.61,27.65,39500.0,19.3854,19.3924,19.3573,19.3854,39500.0
2009-12-28 10:20:00,27.65,27.66,27.61,27.62,27800.0,19.3854,19.3924,19.3573,19.3643,27800.0
2009-12-28 10:25:00,27.62,27.64,27.59,27.62,26600.0,19.3643,19.3784,19.3433,19.3643,26600.0
2009-12-28 10:30:00,27.63,27.65,27.61,27.61,18100.0,19.3713,19.3854,19.3573,19.3573,18100.0
2009-12-28 10:35:00,27.62,27.62,27.61,27.61,16000.0,19.3643,19.3643,19.3573,19.3573,16000.0
2009-12-28 10:40:00,27.61,27.62,27.56,27.6,49100.0,19.3573,19.3643,19.3223,19.3503,49100.0
2009-12-28 10:45:00,27.61,27.61,27.56,27.59,28400.0,19.3573,19.3573,19.3223,19.3433,28400.0
2009-12-28 10:50:00,27.59,27.59,27.56,27.57,17000.0,19.3433,19.3433,19.3223,19.3293,17000.0
2009-12-28 10:55:00,27.57,27.6,27.56,27.58,43400.0,19.3293,19.3503,19.3223,19.3363,43400.0
2009-12-28 11:00:00,27.58,27.6,27.57,27.57,30500.0,19.3363,19.3503,19.3293,19.3293,30500.0
2009-12-28 11:05:00,27.57,27.59,27.57,27.58,17200.0,19.3293,19.3433,19.3293,19.3363,17200.0
2009-12-28 11:10:00,27.59,27.65,27.55,27.6,72200.0,19.3433,19.3854,19.3153,19.3503,72200.0
2009-12-28 11:15:00,27.6,27.6,27.58,27.59,18000.0,19.3503,19.3503,19.3363,19.3433,18000.0
2009-12-28 11:20:00,27.59,27.59,27.56,27.57,34200.0,19.3433,19.3433,19.3223,19.3293,34200.0
2009-12-28 11:25:00,27.56,27.57,27.53,27.54,17000.0,19.3223,19.3293,19.3012,19.3082,17000.0
2009-12-28 11:30:00,27.54,27.57,27.53,27.57,29200.0,19.3082,19.3293,19.3012,19.3293,29200.0
2009-12-28 11:35:00,27.56,27.69,27.56,27.67,105300.0,19.3223,19.4134,19.3223,19.3994,105300.0
2009-12-28 11:40:00,27.67,27.67,27.65,27.66,36600.0,19.3994,19.3994,19.3854,19.3924,36600.0
2009-12-28 11:45:00,27.66,27.67,27.65,27.65,17600.0,19.3924,19.3994,19.3854,19.3854,17600.0
2009-12-28 11:50:00,27.65,27.66,27.61,27.61,19400.0,19.3854,19.3924,19.3573,19.3573,19400.0
2009-12-28 11:55:00,27.61,27.62,27.6,27.62,25900.0,19.3573,19.3643,19.3503,19.3643,25900.0
2009-12-28 12:00:00,27.61,27.61,27.6,27.6,16700.0,19.3573,19.3573,19.3503,19.3503,16700.0
2009-12-28 12:05:00,27.6,27.6,27.59,27.59,12700.0,19.3503,19.3503,19.3433,19.3433,12700.0
2009-12-28 12:10:00,27.59,27.6,27.59,27.59,4900.0,19.3433,19.3503,19.3433,19.3433,4900.0
2009-12-28 12:15:00,27.59,27.6,27.59,27.59,5800.0,19.3433,19.3503,19.3433,19.3433,5800.0
2009-12-28 12:20:00,27.59,27.6,27.59,27.59,3100.0,19.3433,19.3503,19.3433,19.3433,3100.0
2009-12-28 12:25:00,27.59,27.6,27.59,27.59,14000.0,19.3433,19.3503,19.3433,19.3433,14000.0
2009-12-28 12:30:00,27.59,27.71,27.59,27.66,98900.0,19.3433,19.4274,19.3433,19.3924,98900.0
2009-12-28 12:35:00,27.66,27.67,27.66,27.66,16700.0,19.3924,19.3994,19.3924,19.3924,16700.0
2009-12-28 12:40:00,27.67,27.67,27.66,27.66,18300.0,19.3994,19.3994,19.3924,19.3924,18300.0
2009-12-28 12:45:00,27.67,27.69,27.66,27.66,45800.0,19.3994,19.4134,19.3924,19.3924,45800.0
2009-12-28 12:50:00,27.66,27.67,27.64,27.64,23800.0,19.3924,19.3994,19.3784,19.3784,23800.0
2009-12-28 12:55:00,27.64,27.65,27.64,27.65,9400.0,19.3784,19.3854,19.3784,19.3854,9400.0
2009-12-28 13:00:00,27.64,27.65,27.64,27.64,2300.0,19.3784,19.3854,19.3784,19.3784,2300.0
2009-12-28 13:05:00,27.64,27.65,27.59,27.59,110600.0,19.3784,19.3854,19.3433,19.3433,110600.0
2009-12-28 13:10:00,27.59,27.59,27.57,27.57,29000.0,19.3433,19.3433,19.3293,19.3293,29000.0
2009-12-28 13:15:00,27.57,27.6,27.57,27.59,30100.0,19.3293,19.3503,19.3293,19.3433,30100.0
2009-12-28 13:20:00,27.6,27.66,27.59,27.64,59600.0,19.3503,19.3924,19.3433,19.3784,59600.0
2009-12-28 13:25:00,27.64,27.65,27.61,27.63,34900.0,19.3784,19.3854,19.3573,19.3713,34900.0
2009-12-28 13:30:00,27.63,27.66,27.59,27.65,56200.0,19.3713,19.3924,19.3433,19.3854,56200.0
2009-12-28 13:35:00,27.65,27.66,27.59,27.61,31300.0,19.3854,19.3924,19.3433,19.3573,31300.0
2009-12-28 13:40:00,27.61,27.63,27.6,27.62,17500.0,19.3573,19.3713,19.3503,19.3643,17500.0
2009-12-28 13:45:00,27.62,27.63,27.62,27.63,5200.0,19.3643,19.3713,19.3643,19.3713,5200.0
2009-12-28 13:50:00,27.63,27.64,27.62,27.64,31800.0,19.3713,19.3784,19.3643,19.3784,31800.0
2009-12-28 13:55:00,27.63,27.64,27.6,27.61,41600.0,19.3713,19.3784,19.3503,19.3573,41600.0
2009-12-28 14:00:00,27.61,27.62,27.61,27.61,9000.0,19.3573,19.3643,19.3573,19.3573,9000.0
2009-12-28 14:05:00,27.61,27.61,27.57,27.59,57600.0,19.3573,19.3573,19.3293,19.3433,57600.0
2009-12-28 14:10:00,27.59,27.59,27.55,27.55,67800.0,19.3433,19.3433,19.3153,19.3153,67800.0
2009-12-28 14:15:00,27.55,27.55,27.49,27.49,49600.0,19.3153,19.3153,19.2732,19.2732,49600.0
2009-12-28 14:20:00,27.49,27.53,27.48,27.52,73700.0,19.2732,19.3012,19.2662,19.2942,73700.0
2009-12-28 14:25:00,27.53,27.54,27.51,27.51,55600.0,19.3012,19.3082,19.2872,19.2872,55600.0
2009-12-28 14:30:00,27.51,27.52,27.49,27.49,53400.0,19.2872,19.2942,19.2732,19.2732,53400.0
2009-12-28 14:35:00,27.5,27.61,27.5,27.54,167700.0,19.2802,19.3573,19.2802,19.3082,167700.0
2009-12-28 14:40:00,27.53,27.64,27.53,27.57,92600.0,19.3012,19.3784,19.3012,19.3293,92600.0
2009-12-28 14:45:00,27.57,27.58,27.55,27.56,24300.0,19.3293,19.3363,19.3153,19.3223,24300.0
2009-12-28 14:50:00,27.56,27.56,27.55,27.55,25800.0,19.3223,19.3223,19.3153,19.3153,25800.0
2009-12-28 14:55:00,27.55,27.56,27.52,27.52,27200.0,19.3153,19.3223,19.2942,19.2942,27200.0
2009-12-28 15:00:00,27.52,27.59,27.5,27.55,152100.0,19.2942,19.3433,19.2802,19.3153,152100.0
2009-12-28 15:05:00,27.56,27.56,27.55,27.56,21700.0,19.3223,19.3223,19.3153,19.3223,21700.0
2009-12-28 15:10:00,27.56,27.68,27.56,27.64,137200.0,19.3223,19.4064,19.3223,19.3784,137200.0
2009-12-28 15:15:00,27.64,27.64,27.6,27.6,66000.0,19.3784,19.3784,19.3503,19.3503,66000.0
2009-12-28 15:20:00,27.6,27.61,27.58,27.59,25700.0,19.3503,19.3573,19.3363,19.3433,25700.0
2009-12-28 15:25:00,27.58,27.59,27.53,27.53,85600.0,19.3363,19.3433,19.3012,19.3012,85600.0
2009-12-28 15:30:00,27.54,27.55,27.53,27.53,95400.0,19.3082,19.3153,19.3012,19.3012,95400.0
2009-12-28 15:35:00,27.53,27.55,27.53,27.55,55000.0,19.3012,19.3153,19.3012,19.3153,55000.0
2009-12-28 15:40:00,27.55,27.56,27.54,27.55,101000.0,19.3153,19.3223,19.3082,19.3153,101000.0
2009-12-28 15:45:00,27.56,27.59,27.55,27.58,150500.0,19.3223,19.3433,19.3153,19.3363,150500.0
2009-12-28 15:50:00,27.59,27.6,27.57,27.6,93400.0,19.3433,19.3503,19.3293,19.3503,93400.0
2009-12-28 15:55:00,27.6,27.66,27.59,27.66,295400.0,19.3503,19.3924,19.3433,19.3924,295400.0
2009-12-29 09:30:00,27.61,27.8,27.57,27.66,81000.0,19.3573,19.4905,19.3293,19.3924,81000.0
2009-12-29 09:35:00,27.66,27.77,27.65,27.65,49000.0,19.3924,19.4695,19.3854,19.3854,49000.0
2009-12-29 09:40:00,27.66,27.68,27.62,27.67,41000.0,19.3924,19.4064,19.3643,19.3994,41000.0
2009-12-29 09:45:00,27.67,27.67,27.65,27.66,29200.0,19.3994,19.3994,19.3854,19.3924,29200.0
2009-12-29 09:50:00,27.65,27.66,27.65,27.65,54500.0,19.3854,19.3924,19.3854,19.3854,54500.0
2009-12-29 09:55:00,27.65,27.68,27.65,27.66,53000.0,19.3854,19.4064,19.3854,19.3924,53000.0
2009-12-29 10:00:00,27.66,27.66,27.65,27.66,19500.0,19.3924,19.3924,19.3854,19.3924,19500.0
2009-12-29 10:05:00,27.66,27.66,27.65,27.66,32000.0,19.3924,19.3924,19.3854,19.3924,32000.0
2009-12-29 10:10:00,27.65,27.69,27.65,27.67,64000.0,19.3854,19.4134,19.3854,19.3994,64000.0
2009-12-29 10:15:00,27.67,27.69,27.66,27.66,38100.0,19.3994,19.4134,19.3924,19.3924,38100.0
2009-12-29 10:20:00,27.66,27.73,27.66,27.7,62400.0,19.3924,19.4415,19.3924,19.4204,62400.0
2009-12-29 10:25:00,27.7,27.74,27.69,27.74,76500.0,19.4204,19.4485,19.4134,19.4485,76500.0
2009-12-29 10:30:00,27.73,27.74,27.72,27.72,175900.0,19.4415,19.4485,19.4344,19.4344,175900.0
2009-12-29 10:35:00,27.72,27.73,27.7,27.7,52800.0,19.4344,19.4415,19.4204,19.4204,52800.0
2009-12-29 10:40:00,27.7,27.71,27.7,27.7,14000.0,19.4204,19.4274,19.4204,19.4204,14000.0
2009-12-29 10:45:00,27.7,27.71,27.68,27.69,258800.0,19.4204,19.4274,19.4064,19.4134,258800.0
2009-12-29 10:50:00,27.69,27.69,27.67,27.67,47700.0,19.4134,19.4134,19.3994,19.3994,47700.0
2009-12-29 10:55:00,27.67,27.67,27.65,27.65,41000.0,19.3994,19.3994,19.3854,19.3854,41000.0
2009-12-29 11:00:00,27.65,27.68,27.65,27.67,40100.0,19.3854,19.4064,19.3854,19.3994,40100.0
2009-12-29 11:05:00,27.67,27.71,27.67,27.71,37100.0,19.3994,19.4274,19.3994,19.4274,37100.0
2009-12-29 11:10:00,27.71,27.71,27.7,27.7,11700.0,19.4274,19.4274,19.4204,19.4204,11700.0
2009-12-29 11:15:00,27.71,27.73,27.7,27.73,29900.0,19.4274,19.4415,19.4204,19.4415,29900.0
2009-12-29 11:20:00,27.73,27.73,27.71,27.73,16000.0,19.4415,19.4415,19.4274,19.4415,16000.0
2009-12-29 11:25:00,27.73,27.76,27.72,27.75,93000.0,19.4415,19.4625,19.4344,19.4555,93000.0
2009-12-29 11:30:00,27.75,27.78,27.74,27.77,54900.0,19.4555,19.4765,19.4485,19.4695,54900.0
2009-12-29 11:35:00,27.77,27.77,27.74,27.77,41800.0,19.4695,19.4695,19.4485,19.4695,41800.0
2009-12-29 11:40:00,27.77,27.77,27.75,27.75,18300.0,19.4695,19.4695,19.4555,19.4555,18300.0
2009-12-29 11:45:00,27.75,27.76,27.75,27.75,4400.0,19.4555,19.4625,19.4555,19.4555,4400.0
2009-12-29 11:50:00,27.75,27.76,27.75,27.76,13900.0,19.4555,19.4625,19.4555,19.4625,13900.0
2009-12-29 11:55:00,27.75,27.78,27.75,27.76,19300.0,19.4555,19.4765,19.4555,19.4625,19300.0
2009-12-29 12:00:00,27.75,27.77,27.75,27.76,34800.0,19.4555,19.4695,19.4555,19.4625,34800.0
2009-12-29 12:05:00,27.76,27.77,27.75,27.76,15600.0,19.4625,19.4695,19.4555,19.4625,15600.0
2009-12-29 12:10:00,27.77,27.77,27.75,27.75,9200.0,19.4695,19.4695,19.4555,19.4555,9200.0
2009-12-29 12:15:00,27.75,27.77,27.75,27.76,28700.0,19.4555,19.4695,19.4555,19.4625,28700.0
2009-12-29 12:20:00,27.76,27.77,27.75,27.75,76500.0,19.4625,19.4695,19.4555,19.4555,76500.0
2009-12-29 12:25:00,27.75,27.75,27.65,27.65,130000.0,19.4555,19.4555,19.3854,19.3854,130000.0
2009-12-29 12:30:00,27.66,27.7,27.66,27.7,23400.0,19.3924,19.4204,19.3924,19.4204,23400.0
2009-12-29 12:35:00,27.7,27.74,27.7,27.73,22400.0,19.4204,19.4485,19.4204,19.4415,22400.0
2009-12-29 12:40:00,27.74,27.74,27.73,27.74,7200.0,19.4485,19.4485,19.4415,19.4485,7200.0
2009-12-29 12:45:00,27.74,27.74,27.73,27.73,9000.0,19.4485,19.4485,19.4415,19.4415,9000.0
2009-12-29 12:50:00,27.74,27.76,27.72,27.75,21700.0,19.4485,19.4625,19.4344,19.4555,21700.0
2009-12-29 12:55:00,27.75,27.76,27.72,27.72,13600.0,19.4555,19.4625,19.4344,19.4344,13600.0
2009-12-29 13:00:00,27.73,27.73,27.71,27.72,6500.0,19.4415,19.4415,19.4274,19.4344,6500.0
2009-12-29 13:05:00,27.72,27.75,27.72,27.74,19100.0,19.4344,19.4555,19.4344,19.4485,19100.0
2009-12-29 13:10:00,27.74,27.75,27.74,27.75,3800.0,19.4485,19.4555,19.4485,19.4555,3800.0
2009-12-29 13:15:00,27.75,27.75,27.74,27.74,19000.0,19.4555,19.4555,19.4485,19.4485,19000.0
2009-12-29 13:20:00,27.74,27.76,27.74,27.75,12900.0,19.4485,19.4625,19.4485,19.4555,12900.0
2009-12-29 13:25:00,27.76,27.76,27.75,27.76,20800.0,19.4625,19.4625,19.4555,19.4625,20800.0
2009-12-29 13:30:00,27.75,27.76,27.75,27.75,13200.0,19.4555,19.4625,19.4555,19.4555,13200.0
2009-12-29 13:35:00,27.75,27.77,27.75,27.76,30200.0,19.4555,19.4695,19.4555,19.4625,30200.0
2009-12-29 13:40:00,27.76,27.77,27.76,27.76,11700.0,19.4625,19.4695,19.4625,19.4625,11700.0
2009-12-29 13:45:00,27.77,27.78,27.76,27.76,32200.0,19.4695,19.4765,19.4625,19.4625,32200.0
2009-12-29 13:50:00,27.77,27.77,27.76,27.76,14400.0,19.4695,19.4695,19.4625,19.4625,14400.0
2009-12-29 13:55:00,27.76,27.76,27.75,27.75,26200.0,19.4625,19.4625,19.4555,19.4555,26200.0
2009-12-29 14:00:00,27.75,27.76,27.72,27.72,56800.0,19.4555,19.4625,19.4344,19.4344,56800.0
2009-12-29 14:05:00,27.72,27.73,27.72,27.72,59300.0,19.4344,19.4415,19.4344,19.4344,59300.0
2009-12-29 14:10:00,27.72,27.73,27.72,27.72,10500.0,19.4344,19.4415,19.4344,19.4344,10500.0
2009-12-29 14:15:00,27.72,27.73,27.72,27.72,18200.0,19.4344,19.4415,19.4344,19.4344,18200.0
2009-12-29 14:20:00,27.73,27.73,27.72,27.72,10300.0,19.4415,19.4415,19.4344,19.4344,10300.0
2009-12-29 14:25:00,27.72,27.73,27.72,27.73,10800.0,19.4344,19.4415,19.4344,19.4415,10800.0
2009-12-29 14:30:00,27.73,27.73,27.72,27.72,11700.0,19.4415,19.4415,19.4344,19.4344,11700.0
2009-12-29 14:35:00,27.73,27.75,27.72,27.75,44800.0,19.4415,19.4555,19.4344,19.4555,44800.0
2009-12-29 14:40:00,27.74,27.75,27.72,27.74,42100.0,19.4485,19.4555,19.4344,19.4485,42100.0
2009-12-29 14:45:00,27.74,27.74,27.72,27.73,32600.0,19.4485,19.4485,19.4344,19.4415,32600.0
2009-12-29 14:50:00,27.74,27.74,27.72,27.72,116700.0,19.4485,19.4485,19.4344,19.4344,116700.0
2009-12-29 14:55:00,27.72,27.73,27.71,27.72,87800.0,19.4344,19.4415,19.4274,19.4344,87800.0
2009-12-29 15:00:00,27.71,27.76,27.71,27.75,97600.0,19.4274,19.4625,19.4274,19.4555,97600.0
2009-12-29 15:05:00,27.75,27.75,27.71,27.71,30500.0,19.4555,19.4555,19.4274,19.4274,30500.0
2009-12-29 15:10:00,27.71,27.71,27.7,27.7,21900.0,19.4274,19.4274,19.4204,19.4204,21900.0
2009-12-29 15:15:00,27.7,27.71,27.7,27.71,35600.0,19.4204,19.4274,19.4204,19.4274,35600.0
2009-12-29 15:20:00,27.7,27.71,27.7,27.71,18500.0,19.4204,19.4274,19.4204,19.4274,18500.0
2009-12-29 15:25:00,27.71,27.72,27.7,27.72,45100.0,19.4274,19.4344,19.4204,19.4344,45100.0
2009-12-29 15:30:00,27.72,27.72,27.71,27.71,72500.0,19.4344,19.4344,19.4274,19.4274,72500.0
2009-12-29 15:35:00,27.72,27.72,27.71,27.71,37000.0,19.4344,19.4344,19.4274,19.4274,37000.0
2009-12-29 15:40:00,27.72,27.73,27.71,27.71,114600.0,19.4344,19.4415,19.4274,19.4274,114600.0
2009-12-29 15:45:00,27.71,27.72,27.69,27.69,69400.0,19.4274,19.4344,19.4134,19.4134,69400.0
2009-12-29 15:50:00,27.69,27.7,27.66,27.67,137300.0,19.4134,19.4204,19.3924,19.3994,137300.0
2009-12-29 15:55:00,27.67,27.68,27.63,27.63,401900.0,19.3994,19.4064,19.3713,19.3713,401900.0
2009-12-30 09:30:00,27.41,27.48,27.3,27.48,98200.0,19.2171,19.2662,19.14,19.2662,98200.0
2009-12-30 09:35:00,27.48,27.62,27.42,27.62,311900.0,19.2662,19.3643,19.2241,19.3643,311900.0
2009-12-30 09:40:00,27.62,27.65,27.55,27.61,50400.0,19.3643,19.3854,19.3153,19.3573,50400.0
2009-12-30 09:45:00,27.61,27.67,27.61,27.65,44700.0,19.3573,19.3994,19.3573,19.3854,44700.0
2009-12-30 09:50:00,27.65,27.67,27.63,27.63,31500.0,19.3854,19.3994,19.3713,19.3713,31500.0
2009-12-30 09:55:00,27.62,27.65,27.61,27.64,25000.0,19.3643,19.3854,19.3573,19.3784,25000.0
2009-12-30 10:00:00,27.64,27.64,27.61,27.63,58200.0,19.3784,19.3784,19.3573,19.3713,58200.0
2009-12-30 10:05:00,27.63,27.65,27.62,27.63,40100.0,19.3713,19.3854,19.3643,19.3713,40100.0
2009-12-30 10:10:00,27.63,27.65,27.61,27.64,59300.0,19.3713,19.3854,19.3573,19.3784,59300.0
2009-12-30 10:15:00,27.65,27.67,27.64,27.65,48800.0,19.3854,19.3994,19.3784,19.3854,48800.0
2009-12-30 10:20:00,27.66,27.7,27.65,27.7,30800.0,19.3924,19.4204,19.3854,19.4204,30800.0
2009-12-30 10:25:00,27.69,27.74,27.69,27.74,25100.0,19.4134,19.4485,19.4134,19.4485,25100.0
2009-12-30 10:30:00,27.75,27.76,27.72,27.72,41500.0,19.4555,19.4625,19.4344,19.4344,41500.0
2009-12-30 10:35:00,27.72,27.76,27.66,27.67,68200.0,19.4344,19.4625,19.3924,19.3994,68200.0
2009-12-30 10:40:00,27.65,27.66,27.62,27.63,96000.0,19.3854,19.3924,19.3643,19.3713,96000.0
2009-12-30 10:45:00,27.63,27.72,27.63,27.72,53500.0,19.3713,19.4344,19.3713,19.4344,53500.0
2009-12-30 10:50:00,27.71,27.77,27.71,27.76,27200.0,19.4274,19.4695,19.4274,19.4625,27200.0
2009-12-30 10:55:00,27.76,27.78,27.75,27.77,41400.0,19.4625,19.4765,19.4555,19.4695,41400.0
2009-12-30 11:00:00,27.77,27.8,27.74,27.79,64300.0,19.4695,19.4905,19.4485,19.4835,64300.0
2009-12-30 11:05:00,27.8,27.8,27.78,27.79,40200.0,19.4905,19.4905,19.4765,19.4835,40200.0
2009-12-30 11:10:00,27.8,27.84,27.79,27.83,52700.0,19.4905,19.5186,19.4835,19.5116,52700.0
2009-12-30 11:15:00,27.83,27.84,27.8,27.8,46700.0,19.5116,19.5186,19.4905,19.4905,46700.0
2009-12-30 11:20:00,27.79,27.84,27.79,27.84,47700.0,19.4835,19.5186,19.4835,19.5186,47700.0
2009-12-30 11:25:00,27.84,27.85,27.81,27.85,116000.0,19.5186,19.5256,19.4975,19.5256,116000.0
2009-12-30 11:30:00,27.86,27.92,27.84,27.92,90300.0,19.5326,19.5747,19.5186,19.5747,90300.0
2009-12-30 11:35:00,27.92,27.92,27.87,27.89,139100.0,19.5747,19.5747,19.5396,19.5536,139100.0
2009-12-30 11:40:00,27.88,27.9,27.88,27.89,39100.0,19.5466,19.5606,19.5466,19.5536,39100.0
2009-12-30 11:45:00,27.89,27.97,27.88,27.96,62200.0,19.5536,19.6097,19.5466,19.6027,62200.0
2009-12-30 11:50:00,27.95,27.96,27.93,27.94,44500.0,19.5957,19.6027,19.5817,19.5887,44500.0
2009-12-30 11:55:00,27.95,27.96,27.93,27.94,54400.0,19.5957,19.6027,19.5817,19.5887,54400.0
2009-12-30 12:00:00,27.94,27.96,27.93,27.95,43900.0,19.5887,19.6027,19.5817,19.5957,43900.0
2009-12-30 12:05:00,27.95,27.96,27.95,27.95,8400.0,19.5957,19.6027,19.5957,19.5957,8400.0
2009-12-30 12:10:00,27.95,27.96,27.94,27.94,31500.0,19.5957,19.6027,19.5887,19.5887,31500.0
2009-12-30 12:15:00,27.95,27.95,27.94,27.94,7700.0,19.5957,19.5957,19.5887,19.5887,7700.0
2009-12-30 12:20:00,27.94,27.95,27.93,27.94,12500.0,19.5887,19.5957,19.5817,19.5887,12500.0
2009-12-30 12:25:00,27.93,27.94,27.93,27.94,12400.0,19.5817,19.5887,19.5817,19.5887,12400.0
2009-12-30 12:30:00,27.93,27.94,27.93,27.93,11200.0,19.5817,19.5887,19.5817,19.5817,11200.0
2009-12-30 12:35:00,27.93,27.95,27.93,27.94,68100.0,19.5817,19.5957,19.5817,19.5887,68100.0
2009-12-30 12:40:00,27.95,27.96,27.94,27.95,59400.0,19.5957,19.6027,19.5887,19.5957,59400.0
2009-12-30 12:45:00,27.95,27.99,27.95,27.99,87700.0,19.5957,19.6237,19.5957,19.6237,87700.0
2009-12-30 12:50:00,27.98,27.99,27.96,27.97,26200.0,19.6167,19.6237,19.6027,19.6097,26200.0
2009-12-30 12:55:00,27.98,27.99,27.97,27.98,38800.0,19.6167,19.6237,19.6097,19.6167,38800.0
2009-12-30 13:00:00,27.99,28.0,27.98,27.98,16500.0,19.6237,19.6308,19.6167,19.6167,16500.0
2009-12-30 13:05:00,27.98,27.99,27.97,27.97,6200.0,19.6167,19.6237,19.6097,19.6097,6200.0
2009-12-30 13:10:00,27.97,27.98,27.95,27.97,28400.0,19.6097,19.6167,19.5957,19.6097,28400.0
2009-12-30 13:15:00,27.96,27.97,27.94,27.96,35200.0,19.6027,19.6097,19.5887,19.6027,35200.0
2009-12-30 13:20:00,27.96,27.97,27.95,27.95,16700.0,19.6027,19.6097,19.5957,19.5957,16700.0
2009-12-30 13:25:00,27.95,27.98,27.94,27.96,40600.0,19.5957,19.6167,19.5887,19.6027,40600.0
2009-12-30 13:30:00,27.96,27.98,27.96,27.98,26900.0,19.6027,19.6167,19.6027,19.6167,26900.0
2009-12-30 13:35:00,27.98,27.98,27.96,27.96,18000.0,19.6167,19.6167,19.6027,19.6027,18000.0
2009-12-30 13:40:00,27.96,27.97,27.96,27.97,31700.0,19.6027,19.6097,19.6027,19.6097,31700.0
2009-12-30 13:45:00,27.97,27.97,27.96,27.96,6300.0,19.6097,19.6097,19.6027,19.6027,6300.0
2009-12-30 13:50:00,27.96,27.97,27.96,27.96,9800.0,19.6027,19.6097,19.6027,19.6027,9800.0
2009-12-30 13:55:00,27.96,27.97,27.96,27.96,10600.0,19.6027,19.6097,19.6027,19.6027,10600.0
2009-12-30 14:00:00,27.97,27.97,27.96,27.96,9300.0,19.6097,19.6097,19.6027,19.6027,9300.0
2009-12-30 14:05:00,27.97,27.97,27.96,27.96,11000.0,19.6097,19.6097,19.6027,19.6027,11000.0
2009-12-30 14:10:00,27.97,27.97,27.96,27.96,21000.0,19.6097,19.6097,19.6027,19.6027,21000.0
2009-12-30 14:15:00,27.97,27.99,27.96,27.97,90200.0,19.6097,19.6237,19.6027,19.6097,90200.0
2009-12-30 14:20:00,27.97,28.01,27.97,28.01,91500.0,19.6097,19.6378,19.6097,19.6378,91500.0
2009-12-30 14:25:00,28.0,28.01,27.99,28.01,69400.0,19.6308,19.6378,19.6237,19.6378,69400.0
2009-12-30 14:30:00,28.0,28.01,27.99,28.0,79900.0,19.6308,19.6378,19.6237,19.6308,79900.0
2009-12-30 14:35:00,28.01,28.05,28.0,28.04,60000.0,19.6378,19.6658,19.6308,19.6588,60000.0
2009-12-30 14:40:00,28.03,28.04,28.02,28.02,35900.0,19.6518,19.6588,19.6448,19.6448,35900.0
2009-12-30 14:45:00,28.02,28.04,28.02,28.04,32800.0,19.6448,19.6588,19.6448,19.6588,32800.0
2009-12-30 14:50:00,28.04,28.07,28.03,28.06,69300.0,19.6588,19.6798,19.6518,19.6728,69300.0
2009-12-30 14:55:00,28.06,28.07,28.06,28.07,30200.0,19.6728,19.6798,19.6728,19.6798,30200.0
2009-12-30 15:00:00,28.06,28.08,28.06,28.08,65900.0,19.6728,19.6868,19.6728,19.6868,65900.0
2009-12-30 15:05:00,28.07,28.08,28.05,28.06,35200.0,19.6798,19.6868,19.6658,19.6728,35200.0
2009-12-30 15:10:00,28.05,28.06,28.04,28.05,26200.0,19.6658,19.6728,19.6588,19.6658,26200.0
2009-12-30 15:15:00,28.05,28.05,28.03,28.04,39400.0,19.6658,19.6658,19.6518,19.6588,39400.0
2009-12-30 15:20:00,28.03,28.04,28.03,28.04,68400.0,19.6518,19.6588,19.6518,19.6588,68400.0
2009-12-30 15:25:00,28.04,28.04,28.03,28.03,36200.0,19.6588,19.6588,19.6518,19.6518,36200.0
2009-12-30 15:30:00,28.03,28.08,28.03,28.06,112600.0,19.6518,19.6868,19.6518,19.6728,112600.0
2009-12-30 15:35:00,28.06,28.07,28.02,28.03,115700.0,19.6728,19.6798,19.6448,19.6518,115700.0
2009-12-30 15:40:00,28.03,28.03,27.99,28.0,121500.0,19.6518,19.6518,19.6237,19.6308,121500.0
2009-12-30 15:45:00,28.01,28.01,27.99,28.0,79000.0,19.6378,19.6378,19.6237,19.6308,79000.0
2009-12-30 15:50:00,28.01,28.03,27.99,28.01,216500.0,19.6378,19.6518,19.6237,19.6378,216500.0
2009-12-30 15:55:00,28.01,28.03,28.0,28.02,187200.0,19.6378,19.6518,19.6308,19.6448,187200.0
2009-12-31 09:30:00,27.99,28.19,27.93,28.05,66200.0,19.6237,19.764,19.5817,19.6658,66200.0
2009-12-31 09:35:00,28.04,28.05,28.0,28.0,43100.0,19.6588,19.6658,19.6308,19.6308,43100.0
2009-12-31 09:40:00,28.0,28.06,28.0,28.05,31800.0,19.6308,19.6728,19.6308,19.6658,31800.0
2009-12-31 09:45:00,28.05,28.08,28.04,28.08,29800.0,19.6658,19.6868,19.6588,19.6868,29800.0
2009-12-31 09:50:00,28.07,28.1,28.06,28.07,38900.0,19.6798,19.7009,19.6728,19.6798,38900.0
2009-12-31 09:55:00,28.07,28.08,28.06,28.07,18500.0,19.6798,19.6868,19.6728,19.6798,18500.0
2009-12-31 10:00:00,28.06,28.08,28.06,28.07,23100.0,19.6728,19.6868,19.6728,19.6798,23100.0
2009-12-31 10:05:00,28.07,28.09,28.07,28.09,44300.0,19.6798,19.6939,19.6798,19.6939,44300.0
2009-12-31 10:10:00,28.08,28.09,28.07,28.07,41800.0,19.6868,19.6939,19.6798,19.6798,41800.0
2009-12-31 10:15:00,28.07,28.08,27.99,27.99,102100.0,19.6798,19.6868,19.6237,19.6237,102100.0
2009-12-31 10:20:00,27.99,28.06,27.99,28.06,43500.0,19.6237,19.6728,19.6237,19.6728,43500.0
2009-12-31 10:25:00,28.06,28.08,28.06,28.07,19000.0,19.6728,19.6868,19.6728,19.6798,19000.0
2009-12-31 10:30:00,28.07,28.1,28.07,28.1,26500.0,19.6798,19.7009,19.6798,19.7009,26500.0
2009-12-31 10:35:00,28.1,28.1,28.07,28.07,28800.0,19.7009,19.7009,19.6798,19.6798,28800.0
2009-12-31 10:40:00,28.07,28.09,28.05,28.09,24300.0,19.6798,19.6939,19.6658,19.6939,24300.0
2009-12-31 10:45:00,28.09,28.09,28.08,28.08,17600.0,19.6939,19.6939,19.6868,19.6868,17600.0
2009-12-31 10:50:00,28.07,28.08,28.07,28.08,9900.0,19.6798,19.6868,19.6798,19.6868,9900.0
2009-12-31 10:55:00,28.07,28.09,28.07,28.09,22300.0,19.6798,19.6939,19.6798,19.6939,22300.0
2009-12-31 11:00:00,28.08,28.08,28.07,28.07,14700.0,19.6868,19.6868,19.6798,19.6798,14700.0
2009-12-31 11:05:00,28.07,28.08,28.07,28.07,32600.0,19.6798,19.6868,19.6798,19.6798,32600.0
2009-12-31 11:10:00,28.08,28.09,28.07,28.08,28300.0,19.6868,19.6939,19.6798,19.6868,28300.0
2009-12-31 11:15:00,28.08,28.08,28.06,28.08,30600.0,19.6868,19.6868,19.6728,19.6868,30600.0
2009-12-31 11:20:00,28.07,28.08,28.07,28.08,12700.0,19.6798,19.6868,19.6798,19.6868,12700.0
2009-12-31 11:25:00,28.08,28.09,28.07,28.08,23100.0,19.6868,19.6939,19.6798,19.6868,23100.0
2009-12-31 11:30:00,28.08,28.12,28.08,28.11,34400.0,19.6868,19.7149,19.6868,19.7079,34400.0
2009-12-31 11:35:00,28.12,28.12,28.09,28.09,18700.0,19.7149,19.7149,19.6939,19.6939,18700.0
2009-12-31 11:40:00,28.09,28.11,28.08,28.11,25000.0,19.6939,19.7079,19.6868,19.7079,25000.0
2009-12-31 11:45:00,28.1,28.11,28.09,28.09,24100.0,19.7009,19.7079,19.6939,19.6939,24100.0
2009-12-31 11:50:00,28.09,28.09,28.07,28.07,50000.0,19.6939,19.6939,19.6798,19.6798,50000.0
2009-12-31 11:55:00,28.07,28.08,28.07,28.08,31400.0,19.6798,19.6868,19.6798,19.6868,31400.0
2009-12-31 12:00:00,28.07,28.09,28.07,28.09,32200.0,19.6798,19.6939,19.6798,19.6939,32200.0
2009-12-31 12:05:00,28.08,28.09,28.07,28.09,34200.0,19.6868,19.6939,19.6798,19.6939,34200.0
2009-12-31 12:10:00,28.08,28.09,28.07,28.08,25900.0,19.6868,19.6939,19.6798,19.6868,25900.0
2009-12-31 12:15:00,28.07,28.08,28.07,28.08,17700.0,19.6798,19.6868,19.6798,19.6868,17700.0
2009-12-31 12:20:00,28.08,28.08,28.07,28.08,8000.0,19.6868,19.6868,19.6798,19.6868,8000.0
2009-12-31 12:25:00,28.08,28.08,28.07,28.07,17200.0,19.6868,19.6868,19.6798,19.6798,17200.0
2009-12-31 12:30:00,28.08,28.08,28.07,28.07,10500.0,19.6868,19.6868,19.6798,19.6798,10500.0
2009-12-31 12:35:00,28.07,28.08,28.07,28.08,24300.0,19.6798,19.6868,19.6798,19.6868,24300.0
2009-12-31 12:40:00,28.08,28.08,28.07,28.08,26100.0,19.6868,19.6868,19.6798,19.6868,26100.0
2009-12-31 12:45:00,28.08,28.08,28.07,28.07,10700.0,19.6868,19.6868,19.6798,19.6798,10700.0
2009-12-31 12:50:00,28.08,28.08,28.07,28.07,8700.0,19.6868,19.6868,19.6798,19.6798,8700.0
2009-12-31 12:55:00,28.07,28.08,28.07,28.08,8500.0,19.6798,19.6868,19.6798,19.6868,8500.0
2009-12-31 13:00:00,28.08,28.08,28.07,28.08,12400.0,19.6868,19.6868,19.6798,19.6868,12400.0
2009-12-31 13:05:00,28.07,28.1,28.07,28.09,52100.0,19.6798,19.7009,19.6798,19.6939,52100.0
2009-12-31 13:10:00,28.09,28.1,28.08,28.09,26700.0,19.6939,19.7009,19.6868,19.6939,26700.0
2009-12-31 13:15:00,28.09,28.1,28.07,28.08,35100.0,19.6939,19.7009,19.6798,19.6868,35100.0
2009-12-31 13:20:00,28.08,28.1,28.08,28.1,8800.0,19.6868,19.7009,19.6868,19.7009,8800.0
2009-12-31 13:25:00,28.09,28.1,28.09,28.1,17300.0,19.6939,19.7009,19.6939,19.7009,17300.0
2009-12-31 13:30:00,28.09,28.1,28.09,28.1,19500.0,19.6939,19.7009,19.6939,19.7009,19500.0
2009-12-31 13:35:00,28.09,28.1,28.09,28.09,11600.0,19.6939,19.7009,19.6939,19.6939,11600.0
2009-12-31 13:40:00,28.1,28.11,28.09,28.1,35500.0,19.7009,19.7079,19.6939,19.7009,35500.0
2009-12-31 13:45:00,28.11,28.11,28.1,28.1,5800.0,19.7079,19.7079,19.7009,19.7009,5800.0
2009-12-31 13:50:00,28.11,28.12,28.1,28.11,43700.0,19.7079,19.7149,19.7009,19.7079,43700.0
2009-12-31 13:55:00,28.1,28.12,28.1,28.11,26100.0,19.7009,19.7149,19.7009,19.7079,26100.0
2009-12-31 14:00:00,28.1,28.12,28.1,28.11,19200.0,19.7009,19.7149,19.7009,19.7079,19200.0
2009-12-31 14:05:00,28.11,28.12,28.11,28.12,14300.0,19.7079,19.7149,19.7079,19.7149,14300.0
2009-12-31 14:10:00,28.11,28.12,28.11,28.11,31600.0,19.7079,19.7149,19.7079,19.7079,31600.0
2009-12-31 14:15:00,28.11,28.12,28.11,28.11,11400.0,19.7079,19.7149,19.7079,19.7079,11400.0
2009-12-31 14:20:00,28.12,28.13,28.1,28.1,53200.0,19.7149,19.7219,19.7009,19.7009,53200.0
2009-12-31 14:25:00,28.1,28.11,28.1,28.1,19700.0,19.7009,19.7079,19.7009,19.7009,19700.0
2009-12-31 14:30:00,28.11,28.11,28.1,28.1,18100.0,19.7079,19.7079,19.7009,19.7009,18100.0
2009-12-31 14:35:00,28.1,28.11,28.1,28.1,19900.0,19.7009,19.7079,19.7009,19.7009,19900.0
2009-12-31 14:40:00,28.1,28.11,28.1,28.11,11000.0,19.7009,19.7079,19.7009,19.7079,11000.0
2009-12-31 14:45:00,28.1,28.12,28.1,28.1,41600.0,19.7009,19.7149,19.7009,19.7009,41600.0
2009-12-31 14:50:00,28.11,28.13,28.11,28.13,46400.0,19.7079,19.7219,19.7079,19.7219,46400.0
2009-12-31 14:55:00,28.13,28.16,28.12,28.15,53300.0,19.7219,19.7429,19.7149,19.7359,53300.0
2009-12-31 15:00:00,28.15,28.16,28.13,28.15,24100.0,19.7359,19.7429,19.7219,19.7359,24100.0
2009-12-31 15:05:00,28.13,28.15,28.12,28.12,76000.0,19.7219,19.7359,19.7149,19.7149,76000.0
2009-12-31 15:10:00,28.11,28.12,28.08,28.11,41300.0,19.7079,19.7149,19.6868,19.7079,41300.0
2009-12-31 15:15:00,28.11,28.15,28.1,28.15,66300.0,19.7079,19.7359,19.7009,19.7359,66300.0
2009-12-31 15:20:00,28.14,28.17,28.14,28.16,58200.0,19.7289,19.7499,19.7289,19.7429,58200.0
2009-12-31 15:25:00,28.16,28.18,28.13,28.14,148400.0,19.7429,19.757,19.7219,19.7289,148400.0
2009-12-31 15:30:00,28.14,28.17,28.14,28.17,63300.0,19.7289,19.7499,19.7289,19.7499,63300.0
2009-12-31 15:35:00,28.16,28.17,28.09,28.13,88400.0,19.7429,19.7499,19.6939,19.7219,88400.0
2009-12-31 15:40:00,28.12,28.13,28.07,28.07,100500.0,19.7149,19.7219,19.6798,19.6798,100500.0
2009-12-31 15:45:00,28.07,28.07,28.01,28.01,172000.0,19.6798,19.6798,19.6378,19.6378,172000.0
2009-12-31 15:50:00,28.01,28.03,27.99,27.99,174400.0,19.6378,19.6518,19.6237,19.6237,174400.0
2009-12-31 15:55:00,27.99,28.0,27.95,27.96,308300.0,19.6237,19.6308,19.5957,19.6027,308300.0
2010-01-04 09:30:00,28.19,28.36,28.06,28.11,249700.0,19.764,19.8831,19.6728,19.7079,249700.0
2010-01-04 09:35:00,28.11,28.2,27.98,27.99,138100.0,19.7079,19.771,19.6167,19.6237,138100.0
2010-01-04 09:40:00,27.98,28.09,27.98,28.04,97700.0,19.6167,19.6939,19.6167,19.6588,97700.0
2010-01-04 09:45:00,28.05,28.12,28.05,28.06,47000.0,19.6658,19.7149,19.6658,19.6728,47000.0
2010-01-04 09:50:00,28.07,28.1,27.95,27.98,78000.0,19.6798,19.7009,19.5957,19.6167,78000.0
2010-01-04 09:55:00,27.98,28.02,27.96,28.01,38700.0,19.6167,19.6448,19.6027,19.6378,38700.0
2010-01-04 10:00:00,28.01,28.03,27.94,27.95,65000.0,19.6378,19.6518,19.5887,19.5957,65000.0
2010-01-04 10:05:00,27.94,28.01,27.93,27.99,70700.0,19.5887,19.6378,19.5817,19.6237,70700.0
2010-01-04 10:10:00,27.99,28.08,27.99,28.08,33300.0,19.6237,19.6868,19.6237,19.6868,33300.0
2010-01-04 10:15:00,28.08,28.11,28.07,28.1,36000.0,19.6868,19.7079,19.6798,19.7009,36000.0
2010-01-04 10:20:00,28.1,28.13,28.09,28.13,37700.0,19.7009,19.7219,19.6939,19.7219,37700.0
2010-01-04 10:25:00,28.13,28.19,28.12,28.18,47800.0,19.7219,19.764,19.7149,19.757,47800.0
2010-01-04 10:30:00,28.18,28.24,28.18,28.18,62500.0,19.757,19.799,19.757,19.757,62500.0
2010-01-04 10:35:00,28.18,28.18,28.16,28.18,33200.0,19.757,19.757,19.7429,19.757,33200.0
2010-01-04 10:40:00,28.18,28.18,28.12,28.18,44200.0,19.757,19.757,19.7149,19.757,44200.0
2010-01-04 10:45:00,28.18,28.21,28.16,28.21,24500.0,19.757,19.778,19.7429,19.778,24500.0
2010-01-04 10:50:00,28.21,28.3,28.2,28.29,73800.0,19.778,19.8411,19.771,19.8341,73800.0
2010-01-04 10:55:00,28.28,28.32,28.28,28.31,99300.0,19.8271,19.8551,19.8271,19.8481,99300.0
2010-01-04 11:00:00,28.32,28.36,28.32,28.32,66300.0,19.8551,19.8831,19.8551,19.8551,66300.0
2010-01-04 11:05:00,28.33,28.34,28.31,28.33,69200.0,19.8621,19.8691,19.8481,19.8621,69200.0
2010-01-04 11:10:00,28.34,28.42,28.34,28.41,117700.0,19.8691,19.9252,19.8691,19.9182,117700.0
2010-01-04 11:15:00,28.41,28.44,28.4,28.4,54600.0,19.9182,19.9392,19.9112,19.9112,54600.0
2010-01-04 11:20:00,28.4,28.41,28.34,28.36,28400.0,19.9112,19.9182,19.8691,19.8831,28400.0
2010-01-04 11:25:00,28.36,28.37,28.32,28.36,36200.0,19.8831,19.8902,19.8551,19.8831,36200.0
2010-01-04 11:30:00,28.36,28.41,28.34,28.39,44000.0,19.8831,19.9182,19.8691,19.9042,44000.0
2010-01-04 11:35:00,28.39,28.39,28.36,28.38,46200.0,19.9042,19.9042,19.8831,19.8972,46200.0
2010-01-04 11:40:00,28.38,28.41,28.36,28.38,34100.0,19.8972,19.9182,19.8831,19.8972,34100.0
2010-01-04 11:45:00,28.39,28.39,28.31,28.32,32200.0,19.9042,19.9042,19.8481,19.8551,32200.0
2010-01-04 11:50:00,28.31,28.41,28.3,28.4,94600.0,19.8481,19.9182,19.8411,19.9112,94600.0
2010-01-04 11:55:00,28.41,28.43,28.37,28.38,45800.0,19.9182,19.9322,19.8902,19.8972,45800.0
2010-01-04 12:00:00,28.38,28.43,28.36,28.36,66400.0,19.8972,19.9322,19.8831,19.8831,66400.0
2010-01-04 12:05:00,28.37,28.38,28.35,28.37,58600.0,19.8902,19.8972,19.8761,19.8902,58600.0
2010-01-04 12:10:00,28.37,28.41,28.36,28.39,67300.0,19.8902,19.9182,19.8831,19.9042,67300.0
2010-01-04 12:15:00,28.39,28.39,28.36,28.37,31800.0,19.9042,19.9042,19.8831,19.8902,31800.0
2010-01-04 12:20:00,28.37,28.37,28.34,28.35,27500.0,19.8902,19.8902,19.8691,19.8761,27500.0
2010-01-04 12:25:00,28.36,28.38,28.35,28.38,19000.0,19.8831,19.8972,19.8761,19.8972,19000.0
2010-01-04 12:30:00,28.37,28.39,28.36,28.37,19000.0,19.8902,19.9042,19.8831,19.8902,19000.0
2010-01-04 12:35:00,28.38,28.39,28.36,28.36,37800.0,19.8972,19.9042,19.8831,19.8831,37800.0
2010-01-04 12:40:00,28.36,28.38,28.35,28.37,34000.0,19.8831,19.8972,19.8761,19.8902,34000.0
2010-01-04 12:45:00,28.37,28.4,28.37,28.39,23200.0,19.8902,19.9112,19.8902,19.9042,23200.0
2010-01-04 12:50:00,28.38,28.4,28.38,28.4,23900.0,19.8972,19.9112,19.8972,19.9112,23900.0
2010-01-04 12:55:00,28.4,28.4,28.37,28.37,68200.0,19.9112,19.9112,19.8902,19.8902,68200.0
2010-01-04 13:00:00,28.37,28.38,28.32,28.32,51000.0,19.8902,19.8972,19.8551,19.8551,51000.0
2010-01-04 13:05:00,28.33,28.33,28.32,28.33,16400.0,19.8621,19.8621,19.8551,19.8621,16400.0
2010-01-04 13:10:00,28.32,28.33,28.3,28.31,34400.0,19.8551,19.8621,19.8411,19.8481,34400.0
2010-01-04 13:15:00,28.32,28.32,28.29,28.29,34900.0,19.8551,19.8551,19.8341,19.8341,34900.0
2010-01-04 13:20:00,28.29,28.3,28.28,28.29,42500.0,19.8341,19.8411,19.8271,19.8341,42500.0
2010-01-04 13:25:00,28.3,28.31,28.28,28.3,43100.0,19.8411,19.8481,19.8271,19.8411,43100.0
2010-01-04 13:30:00,28.31,28.31,28.26,28.26,21200.0,19.8481,19.8481,19.813,19.813,21200.0
2010-01-04 13:35:00,28.27,28.28,28.22,28.22,47000.0,19.82,19.8271,19.785,19.785,47000.0
2010-01-04 13:40:00,28.22,28.23,28.21,28.21,36400.0,19.785,19.792,19.778,19.778,36400.0
2010-01-04 13:45:00,28.21,28.26,28.2,28.23,150700.0,19.778,19.813,19.771,19.792,150700.0
2010-01-04 13:50:00,28.24,28.3,28.23,28.23,110000.0,19.799,19.8411,19.792,19.792,110000.0
2010-01-04 13:55:00,28.23,28.24,28.2,28.23,35000.0,19.792,19.799,19.771,19.792,35000.0
2010-01-04 14:00:00,28.23,28.27,28.22,28.26,42300.0,19.792,19.82,19.785,19.813,42300.0
2010-01-04 14:05:00,28.27,28.27,28.25,28.25,23000.0,19.82,19.82,19.806,19.806,23000.0
2010-01-04 14:10:00,28.26,28.26,28.25,28.25,15300.0,19.813,19.813,19.806,19.806,15300.0
2010-01-04 14:15:00,28.26,28.3,28.24,28.26,91900.0,19.813,19.8411,19.799,19.813,91900.0
2010-01-04 14:20:00,28.25,28.25,28.22,28.22,41400.0,19.806,19.806,19.785,19.785,41400.0
2010-01-04 14:25:00,28.23,28.28,28.22,28.27,65300.0,19.792,19.8271,19.785,19.82,65300.0
2010-01-04 14:30:00,28.27,28.3,28.27,28.3,26900.0,19.82,19.8411,19.82,19.8411,26900.0
2010-01-04 14:35:00,28.29,28.35,28.29,28.31,69400.0,19.8341,19.8761,19.8341,19.8481,69400.0
2010-01-04 14:40:00,28.31,28.32,28.27,28.27,72300.0,19.8481,19.8551,19.82,19.82,72300.0
2010-01-04 14:45:00,28.27,28.29,28.26,28.26,47300.0,19.82,19.8341,19.813,19.813,47300.0
2010-01-04 14:50:00,28.27,28.28,28.26,28.28,51400.0,19.82,19.8271,19.813,19.8271,51400.0
2010-01-04 14:55:00,28.28,28.33,28.27,28.3,73000.0,19.8271,19.8621,19.82,19.8411,73000.0
2010-01-04 15:00:00,28.3,28.36,28.28,28.35,90900.0,19.8411,19.8831,19.8271,19.8761,90900.0
2010-01-04 15:05:00,28.36,28.37,28.32,28.32,49600.0,19.8831,19.8902,19.8551,19.8551,49600.0
2010-01-04 15:10:00,28.32,28.33,28.31,28.31,34500.0,19.8551,19.8621,19.8481,19.8481,34500.0
2010-01-04 15:15:00,28.31,28.31,28.27,28.27,69800.0,19.8481,19.8481,19.82,19.82,69800.0
2010-01-04 15:20:00,28.28,28.28,28.25,28.25,48100.0,19.8271,19.8271,19.806,19.806,48100.0
2010-01-04 15:25:00,28.25,28.29,28.25,28.26,57900.0,19.806,19.8341,19.806,19.813,57900.0
2010-01-04 15:30:00,28.26,28.29,28.24,28.26,142000.0,19.813,19.8341,19.799,19.813,142000.0
2010-01-04 15:35:00,28.27,28.27,28.25,28.26,66800.0,19.82,19.82,19.806,19.813,66800.0
2010-01-04 15:40:00,28.26,28.26,28.22,28.24,136600.0,19.813,19.813,19.785,19.799,136600.0
2010-01-04 15:45:00,28.23,28.34,28.23,28.34,147000.0,19.792,19.8691,19.792,19.8691,147000.0
2010-01-04 15:50:00,28.33,28.34,28.31,28.34,242400.0,19.8621,19.8691,19.8481,19.8691,242400.0
2010-01-04 15:55:00,28.33,28.34,28.29,28.3,408300.0,19.8621,19.8691,19.8341,19.8411,408300.0
2010-01-05 09:30:00,28.14,28.2,27.75,27.87,219900.0,19.7289,19.771,19.4555,19.5396,219900.0
2010-01-05 09:35:00,27.88,28.15,27.82,28.14,182400.0,19.5466,19.7359,19.5046,19.7289,182400.0
2010-01-05 09:40:00,28.12,28.12,28.0,28.06,86700.0,19.7149,19.7149,19.6308,19.6728,86700.0
2010-01-05 09:45:00,28.07,28.07,27.91,27.92,118300.0,19.6798,19.6798,19.5677,19.5747,118300.0
2010-01-05 09:50:00,27.91,27.98,27.9,27.95,213500.0,19.5677,19.6167,19.5606,19.5957,213500.0
2010-01-05 09:55:00,27.96,28.06,27.94,28.0,132200.0,19.6027,19.6728,19.5887,19.6308,132200.0
2010-01-05 10:00:00,27.97,28.13,27.94,28.1,113100.0,19.6097,19.7219,19.5887,19.7009,113100.0
2010-01-05 10:05:00,28.1,28.21,28.1,28.11,156800.0,19.7009,19.778,19.7009,19.7079,156800.0
2010-01-05 10:10:00,28.11,28.16,28.11,28.14,31700.0,19.7079,19.7429,19.7079,19.7289,31700.0
2010-01-05 10:15:00,28.14,28.15,28.09,28.09,70300.0,19.7289,19.7359,19.6939,19.6939,70300.0
2010-01-05 10:20:00,28.1,28.1,28.05,28.05,106900.0,19.7009,19.7009,19.6658,19.6658,106900.0
2010-01-05 10:25:00,28.06,28.1,28.05,28.07,76000.0,19.6728,19.7009,19.6658,19.6798,76000.0
2010-01-05 10:30:00,28.07,28.08,28.01,28.02,44800.0,19.6798,19.6868,19.6378,19.6448,44800.0
2010-01-05 10:35:00,28.03,28.09,28.02,28.07,67500.0,19.6518,19.6939,19.6448,19.6798,67500.0
2010-01-05 10:40:00,28.07,28.15,28.06,28.11,53800.0,19.6798,19.7359,19.6728,19.7079,53800.0
2010-01-05 10:45:00,28.12,28.12,28.04,28.06,28500.0,19.7149,19.7149,19.6588,19.6728,28500.0
2010-01-05 10:50:00,28.05,28.06,28.05,28.05,13300.0,19.6658,19.6728,19.6658,19.6658,13300.0
2010-01-05 10:55:00,28.06,28.12,28.06,28.08,59000.0,19.6728,19.7149,19.6728,19.6868,59000.0
2010-01-05 11:00:00,28.08,28.09,28.07,28.08,20700.0,19.6868,19.6939,19.6798,19.6868,20700.0
2010-01-05 11:05:00,28.08,28.17,28.08,28.11,192400.0,19.6868,19.7499,19.6868,19.7079,192400.0
2010-01-05 11:10:00,28.11,28.11,28.07,28.08,42100.0,19.7079,19.7079,19.6798,19.6868,42100.0
2010-01-05 11:15:00,28.09,28.12,28.07,28.11,120300.0,19.6939,19.7149,19.6798,19.7079,120300.0
2010-01-05 11:20:00,28.11,28.12,28.08,28.08,82600.0,19.7079,19.7149,19.6868,19.6868,82600.0
2010-01-05 11:25:00,28.08,28.11,28.08,28.1,54400.0,19.6868,19.7079,19.6868,19.7009,54400.0
2010-01-05 11:30:00,28.1,28.16,28.09,28.15,54600.0,19.7009,19.7429,19.6939,19.7359,54600.0
2010-01-05 11:35:00,28.15,28.2,28.15,28.19,48400.0,19.7359,19.771,19.7359,19.764,48400.0
2010-01-05 11:40:00,28.2,28.24,28.19,28.24,52700.0,19.771,19.799,19.764,19.799,52700.0
2010-01-05 11:45:00,28.24,28.25,28.23,28.24,47300.0,19.799,19.806,19.792,19.799,47300.0
2010-01-05 11:50:00,28.24,28.28,28.23,28.27,68800.0,19.799,19.8271,19.792,19.82,68800.0
2010-01-05 11:55:00,28.27,28.32,28.26,28.3,65900.0,19.82,19.8551,19.813,19.8411,65900.0
2010-01-05 12:00:00,28.31,28.36,28.28,28.32,94100.0,19.8481,19.8831,19.8271,19.8551,94100.0
2010-01-05 12:05:00,28.31,28.38,28.31,28.35,61700.0,19.8481,19.8972,19.8481,19.8761,61700.0
2010-01-05 12:10:00,28.35,28.35,28.32,28.32,47600.0,19.8761,19.8761,19.8551,19.8551,47600.0
2010-01-05 12:15:00,28.33,28.33,28.32,28.32,37900.0,19.8621,19.8621,19.8551,19.8551,37900.0
2010-01-05 12:20:00,28.32,28.33,28.32,28.33,35300.0,19.8551,19.8621,19.8551,19.8621,35300.0
2010-01-05 12:25:00,28.33,28.33,28.32,28.33,48000.0,19.8621,19.8621,19.8551,19.8621,48000.0
2010-01-05 12:30:00,28.33,28.34,28.29,28.31,121500.0,19.8621,19.8691,19.8341,19.8481,121500.0
2010-01-05 12:35:00,28.31,28.34,28.3,28.34,52000.0,19.8481,19.8691,19.8411,19.8691,52000.0
2010-01-05 12:40:00,28.35,28.36,28.34,28.35,105500.0,19.8761,19.8831,19.8691,19.8761,105500.0
2010-01-05 12:45:00,28.35,28.35,28.34,28.34,34700.0,19.8761,19.8761,19.8691,19.8691,34700.0
2010-01-05 12:50:00,28.34,28.35,28.3,28.3,46100.0,19.8691,19.8761,19.8411,19.8411,46100.0
2010-01-05 12:55:00,28.3,28.33,28.3,28.32,22000.0,19.8411,19.8621,19.8411,19.8551,22000.0
2010-01-05 13:00:00,28.33,28.35,28.32,28.35,98600.0,19.8621,19.8761,19.8551,19.8761,98600.0
2010-01-05 13:05:00,28.34,28.35,28.31,28.32,26800.0,19.8691,19.8761,19.8481,19.8551,26800.0
2010-01-05 13:10:00,28.31,28.32,28.28,28.28,29100.0,19.8481,19.8551,19.8271,19.8271,29100.0
2010-01-05 13:15:00,28.29,28.29,28.28,28.29,16800.0,19.8341,19.8341,19.8271,19.8341,16800.0
2010-01-05 13:20:00,28.28,28.3,28.27,28.3,120500.0,19.8271,19.8411,19.82,19.8411,120500.0
2010-01-05 13:25:00,28.29,28.3,28.29,28.3,38000.0,19.8341,19.8411,19.8341,19.8411,38000.0
2010-01-05 13:30:00,28.29,28.31,28.29,28.31,70100.0,19.8341,19.8481,19.8341,19.8481,70100.0
2010-01-05 13:35:00,28.31,28.32,28.28,28.32,77200.0,19.8481,19.8551,19.8271,19.8551,77200.0
2010-01-05 13:40:00,28.31,28.36,28.31,28.36,73000.0,19.8481,19.8831,19.8481,19.8831,73000.0
2010-01-05 13:45:00,28.35,28.4,28.35,28.39,59700.0,19.8761,19.9112,19.8761,19.9042,59700.0
2010-01-05 13:50:00,28.39,28.4,28.34,28.34,40800.0,19.9042,19.9112,19.8691,19.8691,40800.0
2010-01-05 13:55:00,28.35,28.4,28.34,28.39,56700.0,19.8761,19.9112,19.8691,19.9042,56700.0
2010-01-05 14:00:00,28.39,28.41,28.37,28.41,65800.0,19.9042,19.9182,19.8902,19.9182,65800.0
2010-01-05 14:05:00,28.4,28.41,28.37,28.37,44400.0,19.9112,19.9182,19.8902,19.8902,44400.0
2010-01-05 14:10:00,28.37,28.43,28.34,28.36,199800.0,19.8902,19.9322,19.8691,19.8831,199800.0
2010-01-05 14:15:00,28.35,28.36,28.3,28.31,32700.0,19.8761,19.8831,19.8411,19.8481,32700.0
2010-01-05 14:20:00,28.3,28.31,28.29,28.29,8400.0,19.8411,19.8481,19.8341,19.8341,8400.0
2010-01-05 14:25:00,28.3,28.33,28.29,28.33,40100.0,19.8411,19.8621,19.8341,19.8621,40100.0
2010-01-05 14:30:00,28.34,28.39,28.33,28.39,40600.0,19.8691,19.9042,19.8621,19.9042,40600.0
2010-01-05 14:35:00,28.39,28.4,28.38,28.4,31900.0,19.9042,19.9112,19.8972,19.9112,31900.0
2010-01-05 14:40:00,28.39,28.41,28.39,28.41,37200.0,19.9042,19.9182,19.9042,19.9182,37200.0
2010-01-05 14:45:00,28.4,28.44,28.32,28.32,120500.0,19.9112,19.9392,19.8551,19.8551,120500.0
2010-01-05 14:50:00,28.43,28.44,28.4,28.4,33300.0,19.9322,19.9392,19.9112,19.9112,33300.0
2010-01-05 14:55:00,28.4,28.41,28.4,28.4,20400.0,19.9112,19.9182,19.9112,19.9112,20400.0
2010-01-05 15:00:00,28.4,28.41,28.4,28.4,49800.0,19.9112,19.9182,19.9112,19.9112,49800.0
2010-01-05 15:05:00,28.4,28.44,28.4,28.44,70500.0,19.9112,19.9392,19.9112,19.9392,70500.0
2010-01-05 15:10:00,28.43,28.44,28.4,28.41,57000.0,19.9322,19.9392,19.9112,19.9182,57000.0
2010-01-05 15:15:00,28.4,28.41,28.38,28.39,50000.0,19.9112,19.9182,19.8972,19.9042,50000.0
2010-01-05 15:20:00,28.4,28.45,28.39,28.45,67700.0,19.9112,19.9462,19.9042,19.9462,67700.0
2010-01-05 15:25:00,28.45,28.5,28.44,28.48,163100.0,19.9462,19.9813,19.9392,19.9673,163100.0
2010-01-05 15:30:00,28.48,28.53,28.48,28.53,82900.0,19.9673,20.0023,19.9673,20.0023,82900.0
2010-01-05 15:35:00,28.54,28.58,28.4,28.58,173000.0,20.0093,20.0374,19.9112,20.0374,173000.0
2010-01-05 15:40:00,28.58,28.64,28.55,28.56,237800.0,20.0374,20.0795,20.0164,20.0234,237800.0
2010-01-05 15:45:00,28.55,28.6,28.55,28.6,161800.0,20.0164,20.0514,20.0164,20.0514,161800.0
2010-01-05 15:50:00,28.59,28.63,28.54,28.55,292500.0,20.0444,20.0724,20.0093,20.0164,292500.0
2010-01-05 15:55:00,28.54,28.61,28.54,28.6,314200.0,20.0093,20.0584,20.0093,20.0514,314200.0
2010-01-06 09:30:00,28.48,28.51,28.24,28.25,95700.0,19.9673,19.9883,19.799,19.806,95700.0
2010-01-06 09:35:00,28.26,28.28,28.19,28.21,95000.0,19.813,19.8271,19.764,19.778,95000.0
2010-01-06 09:40:00,28.21,28.22,28.13,28.14,115500.0,19.778,19.785,19.7219,19.7289,115500.0
2010-01-06 09:45:00,28.14,28.2,28.1,28.18,65800.0,19.7289,19.771,19.7009,19.757,65800.0
2010-01-06 09:50:00,28.18,28.19,28.1,28.13,237100.0,19.757,19.764,19.7009,19.7219,237100.0
2010-01-06 09:55:00,28.14,28.26,28.14,28.24,87400.0,19.7289,19.813,19.7289,19.799,87400.0
2010-01-06 10:00:00,28.23,28.31,28.21,28.25,50400.0,19.792,19.8481,19.778,19.806,50400.0
2010-01-06 10:05:00,28.26,28.3,28.21,28.24,74500.0,19.813,19.8411,19.778,19.799,74500.0
2010-01-06 10:10:00,28.25,28.28,28.21,28.28,76500.0,19.806,19.8271,19.778,19.8271,76500.0
2010-01-06 10:15:00,28.28,28.3,28.23,28.25,57300.0,19.8271,19.8411,19.792,19.806,57300.0
2010-01-06 10:20:00,28.25,28.26,28.2,28.21,167100.0,19.806,19.813,19.771,19.778,167100.0
2010-01-06 10:25:00,28.21,28.26,28.2,28.2,69100.0,19.778,19.813,19.771,19.771,69100.0
2010-01-06 10:30:00,28.2,28.26,28.19,28.26,81200.0,19.771,19.813,19.764,19.813,81200.0
2010-01-06 10:35:00,28.25,28.27,28.25,28.27,16200.0,19.806,19.82,19.806,19.82,16200.0
2010-01-06 10:40:00,28.27,28.3,28.27,28.3,14300.0,19.82,19.8411,19.82,19.8411,14300.0
2010-01-06 10:45:00,28.3,28.3,28.26,28.26,36400.0,19.8411,19.8411,19.813,19.813,36400.0
2010-01-06 10:50:00,28.26,28.28,28.25,28.26,120100.0,19.813,19.8271,19.806,19.813,120100.0
2010-01-06 10:55:00,28.26,28.32,28.23,28.32,70400.0,19.813,19.8551,19.792,19.8551,70400.0
2010-01-06 11:00:00,28.31,28.35,28.31,28.33,31400.0,19.8481,19.8761,19.8481,19.8621,31400.0
2010-01-06 11:05:00,28.33,28.34,28.24,28.24,71100.0,19.8621,19.8691,19.799,19.799,71100.0
2010-01-06 11:10:00,28.25,28.25,28.2,28.2,77300.0,19.806,19.806,19.771,19.771,77300.0
2010-01-06 11:15:00,28.21,28.21,28.15,28.17,69900.0,19.778,19.778,19.7359,19.7499,69900.0
2010-01-06 11:20:00,28.17,28.17,28.1,28.12,145300.0,19.7499,19.7499,19.7009,19.7149,145300.0
2010-01-06 11:25:00,28.12,28.15,28.12,28.14,123800.0,19.7149,19.7359,19.7149,19.7289,123800.0
2010-01-06 11:30:00,28.14,28.2,28.14,28.2,76600.0,19.7289,19.771,19.7289,19.771,76600.0
2010-01-06 11:35:00,28.2,28.22,28.15,28.18,90200.0,19.771,19.785,19.7359,19.757,90200.0
2010-01-06 11:40:00,28.18,28.25,28.16,28.19,95200.0,19.757,19.806,19.7429,19.764,95200.0
2010-01-06 11:45:00,28.19,28.24,28.18,28.2,91000.0,19.764,19.799,19.757,19.771,91000.0
2010-01-06 11:50:00,28.2,28.27,28.19,28.23,132200.0,19.771,19.82,19.764,19.792,132200.0
2010-01-06 11:55:00,28.22,28.23,28.15,28.19,161600.0,19.785,19.792,19.7359,19.764,161600.0
2010-01-06 12:00:00,28.19,28.21,28.19,28.2,39300.0,19.764,19.778,19.764,19.771,39300.0
2010-01-06 12:05:00,28.2,28.22,28.2,28.2,36600.0,19.771,19.785,19.771,19.771,36600.0
2010-01-06 12:10:00,28.2,28.21,28.15,28.15,93700.0,19.771,19.778,19.7359,19.7359,93700.0
2010-01-06 12:15:00,28.16,28.18,28.15,28.15,33900.0,19.7429,19.757,19.7359,19.7359,33900.0
2010-01-06 12:20:00,28.15,28.18,28.15,28.16,52200.0,19.7359,19.757,19.7359,19.7429,52200.0
2010-01-06 12:25:00,28.15,28.17,28.15,28.16,21500.0,19.7359,19.7499,19.7359,19.7429,21500.0
2010-01-06 12:30:00,28.15,28.17,28.15,28.15,129700.0,19.7359,19.7499,19.7359,19.7359,129700.0
2010-01-06 12:35:00,28.15,28.16,28.15,28.15,12000.0,19.7359,19.7429,19.7359,19.7359,12000.0
2010-01-06 12:40:00,28.15,28.16,28.14,28.14,24700.0,19.7359,19.7429,19.7289,19.7289,24700.0
2010-01-06 12:45:00,28.15,28.15,28.1,28.1,61500.0,19.7359,19.7359,19.7009,19.7009,61500.0
2010-01-06 12:50:00,28.1,28.13,28.09,28.11,57500.0,19.7009,19.7219,19.6939,19.7079,57500.0
2010-01-06 12:55:00,28.11,28.12,28.09,28.1,77000.0,19.7079,19.7149,19.6939,19.7009,77000.0
2010-01-06 13:00:00,28.1,28.12,28.09,28.1,44400.0,19.7009,19.7149,19.6939,19.7009,44400.0
2010-01-06 13:05:00,28.1,28.17,28.1,28.16,77300.0,19.7009,19.7499,19.7009,19.7429,77300.0
2010-01-06 13:10:00,28.17,28.17,28.16,28.16,17800.0,19.7499,19.7499,19.7429,19.7429,17800.0
2010-01-06 13:15:00,28.17,28.19,28.16,28.16,51000.0,19.7499,19.764,19.7429,19.7429,51000.0
2010-01-06 13:20:00,28.16,28.18,28.16,28.17,43500.0,19.7429,19.757,19.7429,19.7499,43500.0
2010-01-06 13:25:00,28.17,28.21,28.17,28.2,48000.0,19.7499,19.778,19.7499,19.771,48000.0
2010-01-06 13:30:00,28.19,28.24,28.15,28.24,106600.0,19.764,19.799,19.7359,19.799,106600.0
2010-01-06 13:35:00,28.24,28.25,28.22,28.24,125400.0,19.799,19.806,19.785,19.799,125400.0
2010-01-06 13:40:00,28.24,28.25,28.22,28.23,93300.0,19.799,19.806,19.785,19.792,93300.0
2010-01-06 13:45:00,28.24,28.25,28.22,28.24,52500.0,19.799,19.806,19.785,19.799,52500.0
2010-01-06 13:50:00,28.23,28.24,28.17,28.17,52100.0,19.792,19.799,19.7499,19.7499,52100.0
2010-01-06 13:55:00,28.17,28.21,28.14,28.2,89300.0,19.7499,19.778,19.7289,19.771,89300.0
2010-01-06 14:00:00,28.21,28.25,28.21,28.22,80200.0,19.778,19.806,19.778,19.785,80200.0
2010-01-06 14:05:00,28.22,28.31,28.22,28.31,47200.0,19.785,19.8481,19.785,19.8481,47200.0
2010-01-06 14:10:00,28.3,28.31,28.26,28.26,62900.0,19.8411,19.8481,19.813,19.813,62900.0
2010-01-06 14:15:00,28.26,28.3,28.26,28.26,75900.0,19.813,19.8411,19.813,19.813,75900.0
2010-01-06 14:20:00,28.26,28.29,28.26,28.26,100100.0,19.813,19.8341,19.813,19.813,100100.0
2010-01-06 14:25:00,28.26,28.27,28.23,28.23,63200.0,19.813,19.82,19.792,19.792,63200.0
2010-01-06 14:30:00,28.23,28.26,28.22,28.22,89200.0,19.792,19.813,19.785,19.785,89200.0
2010-01-06 14:35:00,28.22,28.22,28.2,28.2,90600.0,19.785,19.785,19.771,19.771,90600.0
2010-01-06 14:40:00,28.2,28.21,28.19,28.19,109200.0,19.771,19.778,19.764,19.764,109200.0
2010-01-06 14:45:00,28.2,28.25,28.19,28.25,60900.0,19.771,19.806,19.764,19.806,60900.0
2010-01-06 14:50:00,28.24,28.28,28.24,28.27,84800.0,19.799,19.8271,19.799,19.82,84800.0
2010-01-06 14:55:00,28.27,28.3,28.27,28.29,69700.0,19.82,19.8411,19.82,19.8341,69700.0
2010-01-06 15:00:00,28.29,28.29,28.25,28.25,51700.0,19.8341,19.8341,19.806,19.806,51700.0
2010-01-06 15:05:00,28.25,28.26,28.2,28.24,225100.0,19.806,19.813,19.771,19.799,225100.0
2010-01-06 15:10:00,28.25,28.27,28.25,28.26,25700.0,19.806,19.82,19.806,19.813,25700.0
2010-01-06 15:15:00,28.26,28.27,28.24,28.24,31200.0,19.813,19.82,19.799,19.799,31200.0
2010-01-06 15:20:00,28.24,28.25,28.23,28.23,100400.0,19.799,19.806,19.792,19.792,100400.0
2010-01-06 15:25:00,28.23,28.24,28.21,28.21,44000.0,19.792,19.799,19.778,19.778,44000.0
2010-01-06 15:30:00,28.21,28.22,28.21,28.22,38900.0,19.778,19.785,19.778,19.785,38900.0
2010-01-06 15:35:00,28.21,28.25,28.21,28.25,85000.0,19.778,19.806,19.778,19.806,85000.0
2010-01-06 15:40:00,28.25,28.25,28.22,28.22,93000.0,19.806,19.806,19.785,19.785,93000.0
2010-01-06 15:45:00,28.23,28.25,28.17,28.2,292100.0,19.792,19.806,19.7499,19.771,292100.0
2010-01-06 15:50:00,28.19,28.21,28.16,28.18,239200.0,19.764,19.778,19.7429,19.757,239200.0
2010-01-06 15:55:00,28.17,28.18,28.15,28.16,351700.0,19.7499,19.757,19.7359,19.7429,351700.0
2010-01-07 09:30:00,28.08,28.16,27.91,28.14,77900.0,19.6868,19.7429,19.5677,19.7289,77900.0
2010-01-07 09:35:00,28.13,28.24,28.11,28.12,132900.0,19.7219,19.799,19.7079,19.7149,132900.0
2010-01-07 09:40:00,28.12,28.15,28.05,28.14,82900.0,19.7149,19.7359,19.6658,19.7289,82900.0
2010-01-07 09:45:00,28.13,28.14,28.08,28.11,48400.0,19.7219,19.7289,19.6868,19.7079,48400.0
2010-01-07 09:50:00,28.11,28.23,28.11,28.19,79100.0,19.7079,19.792,19.7079,19.764,79100.0
2010-01-07 09:55:00,28.19,28.21,28.09,28.1,43700.0,19.764,19.778,19.6939,19.7009,43700.0
2010-01-07 10:00:00,28.1,28.13,28.09,28.12,59700.0,19.7009,19.7219,19.6939,19.7149,59700.0
2010-01-07 10:05:00,28.12,28.13,28.03,28.04,87300.0,19.7149,19.7219,19.6518,19.6588,87300.0
2010-01-07 10:10:00,28.05,28.15,28.03,28.14,82600.0,19.6658,19.7359,19.6518,19.7289,82600.0
2010-01-07 10:15:00,28.12,28.19,28.12,28.19,80000.0,19.7149,19.764,19.7149,19.764,80000.0
2010-01-07 10:20:00,28.18,28.22,28.14,28.22,32700.0,19.757,19.785,19.7289,19.785,32700.0
2010-01-07 10:25:00,28.21,28.25,28.15,28.15,86900.0,19.778,19.806,19.7359,19.7359,86900.0
2010-01-07 10:30:00,28.15,28.28,28.13,28.27,79200.0,19.7359,19.8271,19.7219,19.82,79200.0
2010-01-07 10:35:00,28.27,28.3,28.21,28.21,51300.0,19.82,19.8411,19.778,19.778,51300.0
2010-01-07 10:40:00,28.22,28.22,28.13,28.13,54800.0,19.785,19.785,19.7219,19.7219,54800.0
2010-01-07 10:45:00,28.14,28.21,28.14,28.18,62400.0,19.7289,19.778,19.7289,19.757,62400.0
2010-01-07 10:50:00,28.18,28.22,28.17,28.21,160600.0,19.757,19.785,19.7499,19.778,160600.0
2010-01-07 10:55:00,28.22,28.4,28.22,28.39,182200.0,19.785,19.9112,19.785,19.9042,182200.0
2010-01-07 11:00:00,28.39,28.41,28.38,28.4,60000.0,19.9042,19.9182,19.8972,19.9112,60000.0
2010-01-07 11:05:00,28.41,28.42,28.4,28.41,69500.0,19.9182,19.9252,19.9112,19.9182,69500.0
2010-01-07 11:10:00,28.41,28.53,28.4,28.52,124000.0,19.9182,20.0023,19.9112,19.9953,124000.0
2010-01-07 11:15:00,28.53,28.65,28.5,28.64,184400.0,20.0023,20.0865,19.9813,20.0795,184400.0
2010-01-07 11:20:00,28.64,28.76,28.63,28.75,215400.0,20.0795,20.1636,20.0724,20.1566,215400.0
2010-01-07 11:25:00,28.75,28.76,28.71,28.74,126500.0,20.1566,20.1636,20.1285,20.1496,126500.0
2010-01-07 11:30:00,28.74,28.76,28.25,28.68,194700.0,20.1496,20.1636,19.806,20.1075,194700.0
2010-01-07 11:35:00,28.68,28.68,28.64,28.65,66600.0,20.1075,20.1075,20.0795,20.0865,66600.0
2010-01-07 11:40:00,28.65,28.69,28.64,28.68,105200.0,20.0865,20.1145,20.0795,20.1075,105200.0
2010-01-07 11:45:00,28.69,28.73,28.69,28.72,78500.0,20.1145,20.1426,20.1145,20.1355,78500.0
2010-01-07 11:50:00,28.72,28.73,28.71,28.71,52000.0,20.1355,20.1426,20.1285,20.1285,52000.0
2010-01-07 11:55:00,28.71,28.74,28.69,28.71,79500.0,20.1285,20.1496,20.1145,20.1285,79500.0
2010-01-07 12:00:00,28.7,28.73,28.67,28.67,44600.0,20.1215,20.1426,20.1005,20.1005,44600.0
2010-01-07 12:05:00,28.67,28.7,28.67,28.68,45300.0,20.1005,20.1215,20.1005,20.1075,45300.0
2010-01-07 12:10:00,28.67,28.71,28.67,28.71,62300.0,20.1005,20.1285,20.1005,20.1285,62300.0
2010-01-07 12:15:00,28.7,28.82,28.7,28.82,70100.0,20.1215,20.2057,20.1215,20.2057,70100.0
2010-01-07 12:20:00,28.82,28.85,28.8,28.81,75900.0,20.2057,20.2267,20.1916,20.1986,75900.0
2010-01-07 12:25:00,28.8,28.81,28.76,28.76,55300.0,20.1916,20.1986,20.1636,20.1636,55300.0
2010-01-07 12:30:00,28.76,28.87,28.76,28.87,100000.0,20.1636,20.2407,20.1636,20.2407,100000.0
2010-01-07 12:35:00,28.87,28.97,28.86,28.93,203600.0,20.2407,20.3108,20.2337,20.2828,203600.0
2010-01-07 12:40:00,28.94,28.94,28.88,28.88,121400.0,20.2898,20.2898,20.2477,20.2477,121400.0
2010-01-07 12:45:00,28.88,28.89,28.84,28.88,65800.0,20.2477,20.2547,20.2197,20.2477,65800.0
2010-01-07 12:50:00,28.87,28.96,28.87,28.93,117100.0,20.2407,20.3038,20.2407,20.2828,117100.0
2010-01-07 12:55:00,28.93,28.94,28.9,28.9,53800.0,20.2828,20.2898,20.2617,20.2617,53800.0
2010-01-07 13:00:00,28.9,28.93,28.86,28.86,60200.0,20.2617,20.2828,20.2337,20.2337,60200.0
2010-01-07 13:05:00,28.86,28.86,28.8,28.81,77900.0,20.2337,20.2337,20.1916,20.1986,77900.0
2010-01-07 13:10:00,28.8,28.82,28.79,28.81,32200.0,20.1916,20.2057,20.1846,20.1986,32200.0
2010-01-07 13:15:00,28.81,28.88,28.81,28.88,54700.0,20.1986,20.2477,20.1986,20.2477,54700.0
2010-01-07 13:20:00,28.88,28.89,28.84,28.84,59800.0,20.2477,20.2547,20.2197,20.2197,59800.0
2010-01-07 13:25:00,28.84,28.87,28.83,28.86,54000.0,20.2197,20.2407,20.2127,20.2337,54000.0
2010-01-07 13:30:00,28.85,28.89,28.85,28.89,32100.0,20.2267,20.2547,20.2267,20.2547,32100.0
2010-01-07 13:35:00,28.89,28.93,28.89,28.93,42000.0,20.2547,20.2828,20.2547,20.2828,42000.0
2010-01-07 13:40:00,28.92,29.02,28.92,29.0,185600.0,20.2758,20.3459,20.2758,20.3319,185600.0
2010-01-07 13:45:00,29.0,29.03,29.0,29.02,48200.0,20.3319,20.3529,20.3319,20.3459,48200.0
2010-01-07 13:50:00,29.02,29.04,29.01,29.02,77500.0,20.3459,20.3599,20.3389,20.3459,77500.0
2010-01-07 13:55:00,29.03,29.03,29.0,29.0,50800.0,20.3529,20.3529,20.3319,20.3319,50800.0
2010-01-07 14:00:00,29.01,29.03,29.0,29.02,69400.0,20.3389,20.3529,20.3319,20.3459,69400.0
2010-01-07 14:05:00,29.02,29.03,29.0,29.03,31200.0,20.3459,20.3529,20.3319,20.3529,31200.0
2010-01-07 14:10:00,29.03,29.03,29.01,29.01,58700.0,20.3529,20.3529,20.3389,20.3389,58700.0
2010-01-07 14:15:00,29.01,29.05,29.01,29.04,55400.0,20.3389,20.3669,20.3389,20.3599,55400.0
2010-01-07 14:20:00,29.04,29.05,29.02,29.03,47400.0,20.3599,20.3669,20.3459,20.3529,47400.0
2010-01-07 14:25:00,29.02,29.09,29.02,29.09,98400.0,20.3459,20.3949,20.3459,20.3949,98400.0
2010-01-07 14:30:00,29.08,29.15,29.08,29.15,133500.0,20.3879,20.437,20.3879,20.437,133500.0
2010-01-07 14:35:00,29.14,29.22,29.14,29.19,172800.0,20.43,20.4861,20.43,20.4651,172800.0
2010-01-07 14:40:00,29.19,29.28,29.19,29.27,293300.0,20.4651,20.5282,20.4651,20.5211,293300.0
2010-01-07 14:45:00,29.27,29.38,29.27,29.36,198000.0,20.5211,20.5983,20.5211,20.5842,198000.0
2010-01-07 14:50:00,29.36,29.48,29.32,29.45,458900.0,20.5842,20.6684,20.5562,20.6473,458900.0
2010-01-07 14:55:00,29.44,29.44,29.26,29.29,287800.0,20.6403,20.6403,20.5141,20.5352,287800.0
2010-01-07 15:00:00,29.29,29.29,29.11,29.12,331200.0,20.5352,20.5352,20.409,20.416,331200.0
2010-01-07 15:05:00,29.12,29.29,29.12,29.27,270000.0,20.416,20.5352,20.416,20.5211,270000.0
2010-01-07 15:10:00,29.26,29.27,29.24,29.24,189700.0,20.5141,20.5211,20.5001,20.5001,189700.0
2010-01-07 15:15:00,29.25,29.26,29.22,29.25,133800.0,20.5071,20.5141,20.4861,20.5071,133800.0
2010-01-07 15:20:00,29.25,29.32,29.24,29.32,122700.0,20.5071,20.5562,20.5001,20.5562,122700.0
2010-01-07 15:25:00,29.32,29.39,29.3,29.37,241200.0,20.5562,20.6053,20.5422,20.5913,241200.0
2010-01-07 15:30:00,29.37,29.49,29.37,29.43,344800.0,20.5913,20.6754,20.5913,20.6333,344800.0
2010-01-07 15:35:00,29.43,29.49,29.43,29.49,198300.0,20.6333,20.6754,20.6333,20.6754,198300.0
2010-01-07 15:40:00,29.49,29.49,29.41,29.46,234900.0,20.6754,20.6754,20.6193,20.6544,234900.0
2010-01-07 15:45:00,29.46,29.48,29.42,29.42,345300.0,20.6544,20.6684,20.6263,20.6263,345300.0
2010-01-07 15:50:00,29.43,29.44,29.35,29.35,470700.0,20.6333,20.6403,20.5772,20.5772,470700.0
2010-01-07 15:55:00,29.35,29.38,29.33,29.36,527700.0,20.5772,20.5983,20.5632,20.5842,527700.0
2010-01-08 09:30:00,29.28,29.38,28.98,29.05,142500.0,20.5282,20.5983,20.3178,20.3669,142500.0
2010-01-08 09:35:00,29.06,29.33,29.05,29.19,314100.0,20.3739,20.5632,20.3669,20.4651,314100.0
2010-01-08 09:40:00,29.19,29.29,29.09,29.09,93000.0,20.4651,20.5352,20.3949,20.3949,93000.0
2010-01-08 09:45:00,29.09,29.23,29.06,29.12,94700.0,20.3949,20.4931,20.3739,20.416,94700.0
2010-01-08 09:50:00,29.13,29.15,29.07,29.15,69000.0,20.423,20.437,20.3809,20.437,69000.0
2010-01-08 09:55:00,29.14,29.19,29.13,29.18,69500.0,20.43,20.4651,20.423,20.458,69500.0
2010-01-08 10:00:00,29.18,29.36,29.17,29.34,167000.0,20.458,20.5842,20.451,20.5702,167000.0
2010-01-08 10:05:00,29.35,29.39,29.32,29.34,97600.0,20.5772,20.6053,20.5562,20.5702,97600.0
2010-01-08 10:10:00,29.35,29.38,29.28,29.33,99700.0,20.5772,20.5983,20.5282,20.5632,99700.0
2010-01-08 10:15:00,29.33,29.38,29.33,29.36,58000.0,20.5632,20.5983,20.5632,20.5842,58000.0
2010-01-08 10:20:00,29.35,29.35,29.3,29.31,58100.0,20.5772,20.5772,20.5422,20.5492,58100.0
2010-01-08 10:25:00,29.3,29.34,29.3,29.31,67000.0,20.5422,20.5702,20.5422,20.5492,67000.0
2010-01-08 10:30:00,29.31,29.36,29.3,29.35,59900.0,20.5492,20.5842,20.5422,20.5772,59900.0
2010-01-08 10:35:00,29.35,29.35,29.29,29.29,63800.0,20.5772,20.5772,20.5352,20.5352,63800.0
2010-01-08 10:40:00,29.29,29.3,29.25,29.27,106200.0,20.5352,20.5422,20.5071,20.5211,106200.0
2010-01-08 10:45:00,29.27,29.3,29.25,29.29,78200.0,20.5211,20.5422,20.5071,20.5352,78200.0
2010-01-08 10:50:00,29.29,29.29,29.25,29.29,40100.0,20.5352,20.5352,20.5071,20.5352,40100.0
2010-01-08 10:55:00,29.29,29.38,29.29,29.3,72600.0,20.5352,20.5983,20.5352,20.5422,72600.0
2010-01-08 11:00:00,29.3,29.3,29.25,29.25,38700.0,20.5422,20.5422,20.5071,20.5071,38700.0
2010-01-08 11:05:00,29.25,29.26,29.21,29.22,64100.0,20.5071,20.5141,20.4791,20.4861,64100.0
2010-01-08 11:10:00,29.23,29.26,29.23,29.25,36200.0,20.4931,20.5141,20.4931,20.5071,36200.0
2010-01-08 11:15:00,29.24,29.25,29.21,29.24,60300.0,20.5001,20.5071,20.4791,20.5001,60300.0
2010-01-08 11:20:00,29.24,29.24,29.22,29.24,34400.0,20.5001,20.5001,20.4861,20.5001,34400.0
2010-01-08 11:25:00,29.23,29.24,29.19,29.19,68100.0,20.4931,20.5001,20.4651,20.4651,68100.0
2010-01-08 11:30:00,29.2,29.22,29.17,29.19,85100.0,20.4721,20.4861,20.451,20.4651,85100.0
2010-01-08 11:35:00,29.2,29.29,29.19,29.26,170800.0,20.4721,20.5352,20.4651,20.5141,170800.0
2010-01-08 11:40:00,29.26,29.28,29.25,29.26,78900.0,20.5141,20.5282,20.5071,20.5141,78900.0
2010-01-08 11:45:00,29.25,29.32,29.25,29.3,41500.0,20.5071,20.5562,20.5071,20.5422,41500.0
2010-01-08 11:50:00,29.3,29.31,29.27,29.28,41900.0,20.5422,20.5492,20.5211,20.5282,41900.0
2010-01-08 11:55:00,29.28,29.3,29.26,29.3,43300.0,20.5282,20.5422,20.5141,20.5422,43300.0
2010-01-08 12:00:00,29.29,29.34,29.28,29.33,54200.0,20.5352,20.5702,20.5282,20.5632,54200.0
2010-01-08 12:05:00,29.32,29.33,29.29,29.3,52200.0,20.5562,20.5632,20.5352,20.5422,52200.0
2010-01-08 12:10:00,29.3,29.3,29.28,29.28,52100.0,20.5422,20.5422,20.5282,20.5282,52100.0
2010-01-08 12:15:00,29.28,29.28,29.25,29.27,49600.0,20.5282,20.5282,20.5071,20.5211,49600.0
2010-01-08 12:20:00,29.27,29.29,29.25,29.25,61100.0,20.5211,20.5352,20.5071,20.5071,61100.0
2010-01-08 12:25:00,29.26,29.29,29.25,29.29,31400.0,20.5141,20.5352,20.5071,20.5352,31400.0
2010-01-08 12:30:00,29.28,29.31,29.28,29.3,48300.0,20.5282,20.5492,20.5282,20.5422,48300.0
2010-01-08 12:35:00,29.3,29.31,29.28,29.3,38500.0,20.5422,20.5492,20.5282,20.5422,38500.0
2010-01-08 12:40:00,29.31,29.33,29.3,29.31,40500.0,20.5492,20.5632,20.5422,20.5492,40500.0
2010-01-08 12:45:00,29.31,29.33,29.29,29.3,155100.0,20.5492,20.5632,20.5352,20.5422,155100.0
2010-01-08 12:50:00,29.3,29.3,29.29,29.3,38300.0,20.5422,20.5422,20.5352,20.5422,38300.0
2010-01-08 12:55:00,29.3,29.31,29.27,29.28,73700.0,20.5422,20.5492,20.5211,20.5282,73700.0
2010-01-08 13:00:00,29.28,29.31,29.28,29.3,75100.0,20.5282,20.5492,20.5282,20.5422,75100.0
2010-01-08 13:05:00,29.31,29.31,29.3,29.31,37800.0,20.5492,20.5492,20.5422,20.5492,37800.0
2010-01-08 13:10:00,29.3,29.34,29.3,29.34,52400.0,20.5422,20.5702,20.5422,20.5702,52400.0
2010-01-08 13:15:00,29.34,29.35,29.32,29.34,56400.0,20.5702,20.5772,20.5562,20.5702,56400.0
2010-01-08 13:20:00,29.34,29.35,29.33,29.33,53500.0,20.5702,20.5772,20.5632,20.5632,53500.0
2010-01-08 13:25:00,29.33,29.35,29.33,29.35,43900.0,20.5632,20.5772,20.5632,20.5772,43900.0
2010-01-08 13:30:00,29.35,29.38,29.33,29.35,95800.0,20.5772,20.5983,20.5632,20.5772,95800.0
2010-01-08 13:35:00,29.35,29.35,29.29,29.34,89600.0,20.5772,20.5772,20.5352,20.5702,89600.0
2010-01-08 13:40:00,29.33,29.33,29.3,29.3,65000.0,20.5632,20.5632,20.5422,20.5422,65000.0
2010-01-08 13:45:00,29.31,29.32,29.28,29.3,87000.0,20.5492,20.5562,20.5282,20.5422,87000.0
2010-01-08 13:50:00,29.3,29.31,29.25,29.3,116900.0,20.5422,20.5492,20.5071,20.5422,116900.0
2010-01-08 13:55:00,29.3,29.33,29.29,29.3,55500.0,20.5422,20.5632,20.5352,20.5422,55500.0
2010-01-08 14:00:00,29.29,29.32,29.29,29.31,73300.0,20.5352,20.5562,20.5352,20.5492,73300.0
2010-01-08 14:05:00,29.3,29.32,29.29,29.32,64500.0,20.5422,20.5562,20.5352,20.5562,64500.0
2010-01-08 14:10:00,29.31,29.32,29.3,29.31,66600.0,20.5492,20.5562,20.5422,20.5492,66600.0
2010-01-08 14:15:00,29.31,29.32,29.29,29.31,76900.0,20.5492,20.5562,20.5352,20.5492,76900.0
2010-01-08 14:20:00,29.31,29.34,29.31,29.33,47100.0,20.5492,20.5702,20.5492,20.5632,47100.0
2010-01-08 14:25:00,29.33,29.38,29.31,29.37,187400.0,20.5632,20.5983,20.5492,20.5913,187400.0
2010-01-08 14:30:00,29.37,29.4,29.36,29.39,75000.0,20.5913,20.6123,20.5842,20.6053,75000.0
2010-01-08 14:35:00,29.39,29.43,29.39,29.42,76200.0,20.6053,20.6333,20.6053,20.6263,76200.0
2010-01-08 14:40:00,29.42,29.42,29.36,29.4,321800.0,20.6263,20.6263,20.5842,20.6123,321800.0
2010-01-08 14:45:00,29.4,29.41,29.36,29.36,127500.0,20.6123,20.6193,20.5842,20.5842,127500.0
2010-01-08 14:50:00,29.36,29.37,29.35,29.36,71200.0,20.5842,20.5913,20.5772,20.5842,71200.0
2010-01-08 14:55:00,29.36,29.36,29.31,29.34,47400.0,20.5842,20.5842,20.5492,20.5702,47400.0
2010-01-08 15:00:00,29.33,29.34,29.31,29.33,75000.0,20.5632,20.5702,20.5492,20.5632,75000.0
2010-01-08 15:05:00,29.33,29.38,29.33,29.38,53300.0,20.5632,20.5983,20.5632,20.5983,53300.0
2010-01-08 15:10:00,29.38,29.4,29.37,29.39,25900.0,20.5983,20.6123,20.5913,20.6053,25900.0
2010-01-08 15:15:00,29.39,29.4,29.38,29.39,36800.0,20.6053,20.6123,20.5983,20.6053,36800.0
2010-01-08 15:20:00,29.39,29.39,29.37,29.37,56600.0,20.6053,20.6053,20.5913,20.5913,56600.0
2010-01-08 15:25:00,29.37,29.4,29.37,29.38,63500.0,20.5913,20.6123,20.5913,20.5983,63500.0
2010-01-08 15:30:00,29.39,29.39,29.36,29.36,53000.0,20.6053,20.6053,20.5842,20.5842,53000.0
2010-01-08 15:35:00,29.37,29.46,29.36,29.45,113900.0,20.5913,20.6544,20.5842,20.6473,113900.0
2010-01-08 15:40:00,29.45,29.51,29.45,29.51,149100.0,20.6473,20.6894,20.6473,20.6894,149100.0
2010-01-08 15:45:00,29.5,29.53,29.47,29.51,199200.0,20.6824,20.7034,20.6614,20.6894,199200.0
2010-01-08 15:50:00,29.52,29.55,29.49,29.5,213200.0,20.6964,20.7175,20.6754,20.6824,213200.0
2010-01-08 15:55:00,29.51,29.53,29.49,29.52,232400.0,20.6894,20.7034,20.6754,20.6964,232400.0
2010-01-11 09:30:00,29.65,29.68,29.31,29.38,120900.0,20.7876,20.8086,20.5492,20.5983,120900.0
2010-01-11 09:35:00,29.38,29.5,29.34,29.39,112400.0,20.5983,20.6824,20.5702,20.6053,112400.0
2010-01-11 09:40:00,29.4,29.5,29.37,29.42,124400.0,20.6123,20.6824,20.5913,20.6263,124400.0
2010-01-11 09:45:00,29.42,29.45,29.38,29.43,103400.0,20.6263,20.6473,20.5983,20.6333,103400.0
2010-01-11 09:50:00,29.43,29.44,29.34,29.35,89600.0,20.6333,20.6403,20.5702,20.5772,89600.0
2010-01-11 09:55:00,29.34,29.35,29.26,29.33,136600.0,20.5702,20.5772,20.5141,20.5632,136600.0
2010-01-11 10:00:00,29.34,29.37,29.33,29.36,62000.0,20.5702,20.5913,20.5632,20.5842,62000.0
2010-01-11 10:05:00,29.36,29.36,29.24,29.24,106000.0,20.5842,20.5842,20.5001,20.5001,106000.0
2010-01-11 10:10:00,29.24,29.25,29.19,29.2,97200.0,20.5001,20.5071,20.4651,20.4721,97200.0
2010-01-11 10:15:00,29.2,29.27,29.19,29.25,58800.0,20.4721,20.5211,20.4651,20.5071,58800.0
2010-01-11 10:20:00,29.24,29.25,29.19,29.22,47800.0,20.5001,20.5071,20.4651,20.4861,47800.0
2010-01-11 10:25:00,29.22,29.26,29.22,29.25,57700.0,20.4861,20.5141,20.4861,20.5071,57700.0
2010-01-11 10:30:00,29.26,29.33,29.24,29.31,119400.0,20.5141,20.5632,20.5001,20.5492,119400.0
2010-01-11 10:35:00,29.31,29.32,29.29,29.31,67200.0,20.5492,20.5562,20.5352,20.5492,67200.0
2010-01-11 10:40:00,29.31,29.32,29.26,29.26,124700.0,20.5492,20.5562,20.5141,20.5141,124700.0
2010-01-11 10:45:00,29.26,29.27,29.26,29.26,44400.0,20.5141,20.5211,20.5141,20.5141,44400.0
2010-01-11 10:50:00,29.26,29.27,29.25,29.26,129200.0,20.5141,20.5211,20.5071,20.5141,129200.0
2010-01-11 10:55:00,29.26,29.32,29.26,29.32,112000.0,20.5141,20.5562,20.5141,20.5562,112000.0
2010-01-11 11:00:00,29.32,29.35,29.31,29.35,73500.0,20.5562,20.5772,20.5492,20.5772,73500.0
2010-01-11 11:05:00,29.35,29.35,29.25,29.25,86700.0,20.5772,20.5772,20.5071,20.5071,86700.0
2010-01-11 11:10:00,29.25,29.27,29.23,29.25,128400.0,20.5071,20.5211,20.4931,20.5071,128400.0
2010-01-11 11:15:00,29.25,29.28,29.25,29.26,37700.0,20.5071,20.5282,20.5071,20.5141,37700.0
2010-01-11 11:20:00,29.26,29.27,29.25,29.25,44200.0,20.5141,20.5211,20.5071,20.5071,44200.0
2010-01-11 11:25:00,29.25,29.26,29.24,29.25,105500.0,20.5071,20.5141,20.5001,20.5071,105500.0
2010-01-11 11:30:00,29.25,29.26,29.24,29.24,60600.0,20.5071,20.5141,20.5001,20.5001,60600.0
2010-01-11 11:35:00,29.24,29.25,29.21,29.22,48500.0,20.5001,20.5071,20.4791,20.4861,48500.0
2010-01-11 11:40:00,29.22,29.22,29.12,29.13,50200.0,20.4861,20.4861,20.416,20.423,50200.0
2010-01-11 11:45:00,29.12,29.13,29.07,29.07,65800.0,20.416,20.423,20.3809,20.3809,65800.0
2010-01-11 11:50:00,29.07,29.1,29.05,29.09,123300.0,20.3809,20.402,20.3669,20.3949,123300.0
2010-01-11 11:55:00,29.09,29.13,29.09,29.12,37800.0,20.3949,20.423,20.3949,20.416,37800.0
2010-01-11 12:00:00,29.12,29.14,29.11,29.11,43500.0,20.416,20.43,20.409,20.409,43500.0
2010-01-11 12:05:00,29.11,29.11,29.05,29.06,112000.0,20.409,20.409,20.3669,20.3739,112000.0
2010-01-11 12:10:00,29.05,29.08,29.05,29.06,67700.0,20.3669,20.3879,20.3669,20.3739,67700.0
2010-01-11 12:15:00,29.05,29.05,29.02,29.04,131500.0,20.3669,20.3669,20.3459,20.3599,131500.0
2010-01-11 12:20:00,29.04,29.05,29.03,29.03,15000.0,20.3599,20.3669,20.3529,20.3529,15000.0
2010-01-11 12:25:00,29.03,29.04,28.92,28.92,136500.0,20.3529,20.3599,20.2758,20.2758,136500.0
2010-01-11 12:30:00,28.91,28.95,28.83,28.86,366100.0,20.2688,20.2968,20.2127,20.2337,366100.0
2010-01-11 12:35:00,28.87,28.9,28.86,28.88,54400.0,20.2407,20.2617,20.2337,20.2477,54400.0
2010-01-11 12:40:00,28.88,28.89,28.85,28.85,85600.0,20.2477,20.2547,20.2267,20.2267,85600.0
2010-01-11 12:45:00,28.85,28.87,28.83,28.83,137900.0,20.2267,20.2407,20.2127,20.2127,137900.0
2010-01-11 12:50:00,28.83,28.85,28.81,28.82,72400.0,20.2127,20.2267,20.1986,20.2057,72400.0
2010-01-11 12:55:00,28.82,28.82,28.79,28.82,105100.0,20.2057,20.2057,20.1846,20.2057,105100.0
2010-01-11 13:00:00,28.82,28.82,28.81,28.81,15100.0,20.2057,20.2057,20.1986,20.1986,15100.0
2010-01-11 13:05:00,28.81,28.83,28.81,28.82,98200.0,20.1986,20.2127,20.1986,20.2057,98200.0
2010-01-11 13:10:00,28.82,28.87,28.82,28.86,50600.0,20.2057,20.2407,20.2057,20.2337,50600.0
2010-01-11 13:15:00,28.85,28.86,28.81,28.81,58400.0,20.2267,20.2337,20.1986,20.1986,58400.0
2010-01-11 13:20:00,28.81,28.82,28.79,28.81,65300.0,20.1986,20.2057,20.1846,20.1986,65300.0
2010-01-11 13:25:00,28.8,28.86,28.8,28.85,97600.0,20.1916,20.2337,20.1916,20.2267,97600.0
2010-01-11 13:30:00,28.85,28.87,28.85,28.87,73600.0,20.2267,20.2407,20.2267,20.2407,73600.0
2010-01-11 13:35:00,28.87,28.91,28.87,28.9,153800.0,20.2407,20.2688,20.2407,20.2617,153800.0
2010-01-11 13:40:00,28.9,28.92,28.89,28.92,64400.0,20.2617,20.2758,20.2547,20.2758,64400.0
2010-01-11 13:45:00,28.91,28.94,28.91,28.91,74900.0,20.2688,20.2898,20.2688,20.2688,74900.0
2010-01-11 13:50:00,28.91,28.93,28.91,28.92,60700.0,20.2688,20.2828,20.2688,20.2758,60700.0
2010-01-11 13:55:00,28.92,28.97,28.92,28.96,123700.0,20.2758,20.3108,20.2758,20.3038,123700.0
2010-01-11 14:00:00,28.96,28.97,28.95,28.95,31200.0,20.3038,20.3108,20.2968,20.2968,31200.0
2010-01-11 14:05:00,28.95,29.03,28.93,29.03,196600.0,20.2968,20.3529,20.2828,20.3529,196600.0
2010-01-11 14:10:00,29.02,29.04,29.0,29.02,150300.0,20.3459,20.3599,20.3319,20.3459,150300.0
2010-01-11 14:15:00,29.02,29.02,29.0,29.02,158100.0,20.3459,20.3459,20.3319,20.3459,158100.0
2010-01-11 14:20:00,29.01,29.04,29.01,29.04,56400.0,20.3389,20.3599,20.3389,20.3599,56400.0
2010-01-11 14:25:00,29.03,29.05,29.01,29.04,113000.0,20.3529,20.3669,20.3389,20.3599,113000.0
2010-01-11 14:30:00,29.04,29.06,29.02,29.05,176800.0,20.3599,20.3739,20.3459,20.3669,176800.0
2010-01-11 14:35:00,29.05,29.11,29.05,29.1,158800.0,20.3669,20.409,20.3669,20.402,158800.0
2010-01-11 14:40:00,29.1,29.11,29.08,29.08,296200.0,20.402,20.409,20.3879,20.3879,296200.0
2010-01-11 14:45:00,29.08,29.09,29.01,29.01,133600.0,20.3879,20.3949,20.3389,20.3389,133600.0
2010-01-11 14:50:00,29.01,29.01,28.96,28.97,35500.0,20.3389,20.3389,20.3038,20.3108,35500.0
2010-01-11 14:55:00,28.96,28.99,28.94,28.94,143500.0,20.3038,20.3248,20.2898,20.2898,143500.0
2010-01-11 15:00:00,28.94,28.96,28.93,28.94,102000.0,20.2898,20.3038,20.2828,20.2898,102000.0
2010-01-11 15:05:00,28.94,28.98,28.93,28.97,181300.0,20.2898,20.3178,20.2828,20.3108,181300.0
2010-01-11 15:10:00,28.97,28.99,28.97,28.98,111600.0,20.3108,20.3248,20.3108,20.3178,111600.0
2010-01-11 15:15:00,28.99,29.01,28.96,28.96,143300.0,20.3248,20.3389,20.3038,20.3038,143300.0
2010-01-11 15:20:00,28.97,28.97,28.95,28.95,47300.0,20.3108,20.3108,20.2968,20.2968,47300.0
2010-01-11 15:25:00,28.95,28.96,28.95,28.95,88500.0,20.2968,20.3038,20.2968,20.2968,88500.0
2010-01-11 15:30:00,28.95,28.99,28.95,28.97,219400.0,20.2968,20.3248,20.2968,20.3108,219400.0
2010-01-11 15:35:00,28.97,28.98,28.95,28.95,95600.0,20.3108,20.3178,20.2968,20.2968,95600.0
2010-01-11 15:40:00,28.96,29.03,28.95,29.02,222500.0,20.3038,20.3529,20.2968,20.3459,222500.0
2010-01-11 15:45:00,29.02,29.03,28.96,28.96,419300.0,20.3459,20.3529,20.3038,20.3038,419300.0
2010-01-11 15:50:00,28.96,29.02,28.95,29.02,432200.0,20.3038,20.3459,20.2968,20.3459,432200.0
2010-01-11 15:55:00,29.02,29.02,29.0,29.0,340600.0,20.3459,20.3459,20.3319,20.3319,340600.0
2010-01-12 09:30:00,28.88,29.0,28.79,28.92,81600.0,20.2477,20.3319,20.1846,20.2758,81600.0
2010-01-12 09:35:00,28.91,29.07,28.89,29.04,79900.0,20.2688,20.3809,20.2547,20.3599,79900.0
2010-01-12 09:40:00,29.04,29.06,28.91,28.91,121600.0,20.3599,20.3739,20.2688,20.2688,121600.0
2010-01-12 09:45:00,28.91,29.0,28.83,28.97,96500.0,20.2688,20.3319,20.2127,20.3108,96500.0
2010-01-12 09:50:00,28.97,29.07,28.97,29.02,52900.0,20.3108,20.3809,20.3108,20.3459,52900.0
2010-01-12 09:55:00,29.03,29.08,29.03,29.06,126100.0,20.3529,20.3879,20.3529,20.3739,126100.0
2010-01-12 10:00:00,29.05,29.08,29.01,29.05,450600.0,20.3669,20.3879,20.3389,20.3669,450600.0
2010-01-12 10:05:00,29.05,29.13,29.04,29.09,324500.0,20.3669,20.423,20.3599,20.3949,324500.0
2010-01-12 10:10:00,29.1,29.14,29.06,29.14,52000.0,20.402,20.43,20.3739,20.43,52000.0
2010-01-12 10:15:00,29.14,29.22,29.13,29.21,82000.0,20.43,20.4861,20.423,20.4791,82000.0
2010-01-12 10:20:00,29.2,29.2,29.16,29.19,62700.0,20.4721,20.4721,20.444,20.4651,62700.0
2010-01-12 10:25:00,29.18,29.19,29.11,29.11,95900.0,20.458,20.4651,20.409,20.409,95900.0
2010-01-12 10:30:00,29.12,29.13,29.1,29.12,74400.0,20.416,20.423,20.402,20.416,74400.0
2010-01-12 10:35:00,29.13,29.13,29.1,29.1,61700.0,20.423,20.423,20.402,20.402,61700.0
2010-01-12 10:40:00,29.1,29.16,29.1,29.16,80100.0,20.402,20.444,20.402,20.444,80100.0
2010-01-12 10:45:00,29.16,29.17,29.13,29.15,53000.0,20.444,20.451,20.423,20.437,53000.0
2010-01-12 10:50:00,29.15,29.17,29.14,29.16,68600.0,20.437,20.451,20.43,20.444,68600.0
2010-01-12 10:55:00,29.16,29.17,29.16,29.17,23100.0,20.444,20.451,20.444,20.451,23100.0
2010-01-12 11:00:00,29.17,29.17,29.16,29.16,39300.0,20.451,20.451,20.444,20.444,39300.0
2010-01-12 11:05:00,29.16,29.2,29.16,29.18,76400.0,20.444,20.4721,20.444,20.458,76400.0
2010-01-12 11:10:00,29.18,29.19,29.17,29.18,192800.0,20.458,20.4651,20.451,20.458,192800.0
2010-01-12 11:15:00,29.18,29.25,29.18,29.18,180400.0,20.458,20.5071,20.458,20.458,180400.0
2010-01-12 11:20:00,29.18,29.22,29.18,29.2,49000.0,20.458,20.4861,20.458,20.4721,49000.0
2010-01-12 11:25:00,29.19,29.24,29.19,29.24,44000.0,20.4651,20.5001,20.4651,20.5001,44000.0
2010-01-12 11:30:00,29.24,29.26,29.2,29.25,109300.0,20.5001,20.5141,20.4721,20.5071,109300.0
2010-01-12 11:35:00,29.24,29.25,29.21,29.23,83100.0,20.5001,20.5071,20.4791,20.4931,83100.0
2010-01-12 11:40:00,29.24,29.25,29.22,29.24,70600.0,20.5001,20.5071,20.4861,20.5001,70600.0
2010-01-12 11:45:00,29.25,29.25,29.21,29.24,188400.0,20.5071,20.5071,20.4791,20.5001,188400.0
2010-01-12 11:50:00,29.24,29.25,29.22,29.25,101100.0,20.5001,20.5071,20.4861,20.5071,101100.0
2010-01-12 11:55:00,29.25,29.3,29.24,29.29,118600.0,20.5071,20.5422,20.5001,20.5352,118600.0
2010-01-12 12:00:00,29.29,29.31,29.24,29.25,79000.0,20.5352,20.5492,20.5001,20.5071,79000.0
2010-01-12 12:05:00,29.25,29.32,29.25,29.31,88800.0,20.5071,20.5562,20.5071,20.5492,88800.0
2010-01-12 12:10:00,29.31,29.32,29.27,29.28,53200.0,20.5492,20.5562,20.5211,20.5282,53200.0
2010-01-12 12:15:00,29.27,29.29,29.26,29.29,100800.0,20.5211,20.5352,20.5141,20.5352,100800.0
2010-01-12 12:20:00,29.28,29.31,29.25,29.26,187500.0,20.5282,20.5492,20.5071,20.5141,187500.0
2010-01-12 12:25:00,29.26,29.28,29.25,29.27,219800.0,20.5141,20.5282,20.5071,20.5211,219800.0
2010-01-12 12:30:00,29.26,29.26,29.18,29.19,269100.0,20.5141,20.5141,20.458,20.4651,269100.0
2010-01-12 12:35:00,29.18,29.19,29.17,29.18,53200.0,20.458,20.4651,20.451,20.458,53200.0
2010-01-12 12:40:00,29.18,29.19,29.13,29.19,155400.0,20.458,20.4651,20.423,20.4651,155400.0
2010-01-12 12:45:00,29.19,29.19,29.15,29.15,66400.0,20.4651,20.4651,20.437,20.437,66400.0
2010-01-12 12:50:00,29.16,29.16,29.13,29.14,166100.0,20.444,20.444,20.423,20.43,166100.0
2010-01-12 12:55:00,29.14,29.14,29.1,29.12,214800.0,20.43,20.43,20.402,20.416,214800.0
2010-01-12 13:00:00,29.12,29.17,29.09,29.1,186200.0,20.416,20.451,20.3949,20.402,186200.0
2010-01-12 13:05:00,29.08,29.08,29.02,29.02,53500.0,20.3879,20.3879,20.3459,20.3459,53500.0
2010-01-12 13:10:00,29.02,29.06,29.01,29.01,191000.0,20.3459,20.3739,20.3389,20.3389,191000.0
2010-01-12 13:15:00,29.01,29.04,29.0,29.02,59500.0,20.3389,20.3599,20.3319,20.3459,59500.0
2010-01-12 13:20:00,29.02,29.03,29.01,29.02,49300.0,20.3459,20.3529,20.3389,20.3459,49300.0
2010-01-12 13:25:00,29.02,29.11,29.02,29.1,86000.0,20.3459,20.409,20.3459,20.402,86000.0
2010-01-12 13:30:00,29.11,29.13,29.09,29.12,95700.0,20.409,20.423,20.3949,20.416,95700.0
2010-01-12 13:35:00,29.11,29.13,29.04,29.05,69900.0,20.409,20.423,20.3599,20.3669,69900.0
2010-01-12 13:40:00,29.05,29.05,29.0,29.01,65500.0,20.3669,20.3669,20.3319,20.3389,65500.0
2010-01-12 13:45:00,29.01,29.14,29.0,29.13,105000.0,20.3389,20.43,20.3319,20.423,105000.0
2010-01-12 13:50:00,29.13,29.16,29.1,29.16,49100.0,20.423,20.444,20.402,20.444,49100.0
2010-01-12 13:55:00,29.17,29.22,29.17,29.21,56700.0,20.451,20.4861,20.451,20.4791,56700.0
2010-01-12 14:00:00,29.21,29.21,29.13,29.18,47300.0,20.4791,20.4791,20.423,20.458,47300.0
2010-01-12 14:05:00,29.19,29.19,29.15,29.17,36700.0,20.4651,20.4651,20.437,20.451,36700.0
2010-01-12 14:10:00,29.16,29.17,29.14,29.14,80100.0,20.444,20.451,20.43,20.43,80100.0
2010-01-12 14:15:00,29.14,29.15,29.13,29.13,131700.0,20.43,20.437,20.423,20.423,131700.0
2010-01-12 14:20:00,29.13,29.14,29.13,29.13,24600.0,20.423,20.43,20.423,20.423,24600.0
2010-01-12 14:25:00,29.13,29.17,29.12,29.15,81100.0,20.423,20.451,20.416,20.437,81100.0
2010-01-12 14:30:00,29.16,29.17,29.13,29.15,71900.0,20.444,20.451,20.423,20.437,71900.0
2010-01-12 14:35:00,29.14,29.16,29.14,29.15,31000.0,20.43,20.444,20.43,20.437,31000.0
2010-01-12 14:40:00,29.15,29.16,29.14,29.16,82500.0,20.437,20.444,20.43,20.444,82500.0
2010-01-12 14:45:00,29.15,29.16,29.14,29.16,41900.0,20.437,20.444,20.43,20.444,41900.0
2010-01-12 14:50:00,29.16,29.21,29.16,29.18,52600.0,20.444,20.4791,20.444,20.458,52600.0
2010-01-12 14:55:00,29.18,29.18,29.15,29.16,176600.0,20.458,20.458,20.437,20.444,176600.0
2010-01-12 15:00:00,29.15,29.16,29.12,29.12,57900.0,20.437,20.444,20.416,20.416,57900.0
2010-01-12 15:05:00,29.12,29.14,29.12,29.13,45900.0,20.416,20.43,20.416,20.423,45900.0
2010-01-12 15:10:00,29.13,29.14,29.12,29.12,33800.0,20.423,20.43,20.416,20.416,33800.0
2010-01-12 15:15:00,29.12,29.16,29.12,29.15,75300.0,20.416,20.444,20.416,20.437,75300.0
2010-01-12 15:20:00,29.16,29.16,29.12,29.13,52800.0,20.444,20.444,20.416,20.423,52800.0
2010-01-12 15:25:00,29.13,29.13,29.11,29.13,41000.0,20.423,20.423,20.409,20.423,41000.0
2010-01-12 15:30:00,29.12,29.13,29.04,29.04,90900.0,20.416,20.423,20.3599,20.3599,90900.0
2010-01-12 15:35:00,29.04,29.05,28.92,28.92,111200.0,20.3599,20.3669,20.2758,20.2758,111200.0
2010-01-12 15:40:00,28.92,28.94,28.92,28.93,151300.0,20.2758,20.2898,20.2758,20.2828,151300.0
2010-01-12 15:45:00,28.92,28.99,28.92,28.98,140900.0,20.2758,20.3248,20.2758,20.3178,140900.0
2010-01-12 15:50:00,28.99,29.05,28.98,29.05,349900.0,20.3248,20.3669,20.3178,20.3669,349900.0
2010-01-12 15:55:00,29.05,29.1,29.05,29.08,363300.0,20.3669,20.402,20.3669,20.3879,363300.0
2010-01-13 09:30:00,29.07,29.3,28.96,29.29,92300.0,20.3809,20.5422,20.3038,20.5352,92300.0
2010-01-13 09:35:00,29.28,29.28,29.02,29.1,111700.0,20.5282,20.5282,20.3459,20.402,111700.0
2010-01-13 09:40:00,29.1,29.16,29.09,29.1,42000.0,20.402,20.444,20.3949,20.402,42000.0
2010-01-13 09:45:00,29.1,29.17,29.1,29.14,59900.0,20.402,20.451,20.402,20.43,59900.0
2010-01-13 09:50:00,29.14,29.23,29.14,29.2,47400.0,20.43,20.4931,20.43,20.4721,47400.0
2010-01-13 09:55:00,29.21,29.22,29.14,29.14,50500.0,20.4791,20.4861,20.43,20.43,50500.0
2010-01-13 10:00:00,29.14,29.2,29.11,29.2,56700.0,20.43,20.4721,20.409,20.4721,56700.0
2010-01-13 10:05:00,29.2,29.26,29.17,29.23,54100.0,20.4721,20.5141,20.451,20.4931,54100.0
2010-01-13 10:10:00,29.23,29.23,29.11,29.17,46000.0,20.4931,20.4931,20.409,20.451,46000.0
2010-01-13 10:15:00,29.18,29.21,29.16,29.2,96200.0,20.458,20.4791,20.444,20.4721,96200.0
2010-01-13 10:20:00,29.21,29.21,29.08,29.13,80100.0,20.4791,20.4791,20.3879,20.423,80100.0
2010-01-13 10:25:00,29.13,29.14,29.05,29.05,38200.0,20.423,20.43,20.3669,20.3669,38200.0
2010-01-13 10:30:00,29.05,29.13,29.03,29.1,54200.0,20.3669,20.423,20.3529,20.402,54200.0
2010-01-13 10:35:00,29.09,29.13,29.05,29.07,97100.0,20.3949,20.423,20.3669,20.3809,97100.0
2010-01-13 10:40:00,29.07,29.08,28.96,28.99,54500.0,20.3809,20.3879,20.3038,20.3248,54500.0
2010-01-13 10:45:00,28.99,29.0,28.92,28.92,109800.0,20.3248,20.3319,20.2758,20.2758,109800.0
2010-01-13 10:50:00,28.92,28.93,28.87,28.89,67800.0,20.2758,20.2828,20.2407,20.2547,67800.0
2010-01-13 10:55:00,28.89,29.0,28.87,29.0,277700.0,20.2547,20.3319,20.2407,20.3319,277700.0
2010-01-13 11:00:00,29.0,29.03,28.96,29.0,45500.0,20.3319,20.3529,20.3038,20.3319,45500.0
2010-01-13 11:05:00,28.99,29.05,28.99,29.04,58600.0,20.3248,20.3669,20.3248,20.3599,58600.0
2010-01-13 11:10:00,29.05,29.06,29.01,29.06,26800.0,20.3669,20.3739,20.3389,20.3739,26800.0
2010-01-13 11:15:00,29.06,29.08,29.0,29.0,34700.0,20.3739,20.3879,20.3319,20.3319,34700.0
2010-01-13 11:20:00,29.0,29.15,29.0,29.13,52300.0,20.3319,20.437,20.3319,20.423,52300.0
2010-01-13 11:25:00,29.13,29.25,29.13,29.22,95400.0,20.423,20.5071,20.423,20.4861,95400.0
2010-01-13 11:30:00,29.19,29.35,29.19,29.35,117900.0,20.4651,20.5772,20.4651,20.5772,117900.0
2010-01-13 11:35:00,29.35,29.42,29.32,29.42,69100.0,20.5772,20.6263,20.5562,20.6263,69100.0
2010-01-13 11:40:00,29.42,29.46,29.36,29.38,57900.0,20.6263,20.6544,20.5842,20.5983,57900.0
2010-01-13 11:45:00,29.37,29.38,29.33,29.34,25400.0,20.5913,20.5983,20.5632,20.5702,25400.0
2010-01-13 11:50:00,29.34,29.35,29.33,29.34,33300.0,20.5702,20.5772,20.5632,20.5702,33300.0
2010-01-13 11:55:00,29.33,29.34,29.32,29.33,27700.0,20.5632,20.5702,20.5562,20.5632,27700.0
2010-01-13 12:00:00,29.33,29.38,29.32,29.32,98500.0,20.5632,20.5983,20.5562,20.5562,98500.0
2010-01-13 12:05:00,29.33,29.34,29.29,29.3,32900.0,20.5632,20.5702,20.5352,20.5422,32900.0
2010-01-13 12:10:00,29.3,29.33,29.28,29.29,124200.0,20.5422,20.5632,20.5282,20.5352,124200.0
2010-01-13 12:15:00,29.29,29.31,29.28,29.3,29000.0,20.5352,20.5492,20.5282,20.5422,29000.0
2010-01-13 12:20:00,29.3,29.35,29.28,29.34,26200.0,20.5422,20.5772,20.5282,20.5702,26200.0
2010-01-13 12:25:00,29.34,29.35,29.34,29.35,19300.0,20.5702,20.5772,20.5702,20.5772,19300.0
2010-01-13 12:30:00,29.35,29.35,29.33,29.34,15300.0,20.5772,20.5772,20.5632,20.5702,15300.0
2010-01-13 12:35:00,29.33,29.35,29.33,29.34,39100.0,20.5632,20.5772,20.5632,20.5702,39100.0
2010-01-13 12:40:00,29.35,29.35,29.29,29.29,33500.0,20.5772,20.5772,20.5352,20.5352,33500.0
2010-01-13 12:45:00,29.29,29.3,29.26,29.26,30600.0,20.5352,20.5422,20.5141,20.5141,30600.0
2010-01-13 12:50:00,29.26,29.27,29.24,29.27,69000.0,20.5141,20.5211,20.5001,20.5211,69000.0
2010-01-13 12:55:00,29.26,29.29,29.25,29.26,105700.0,20.5141,20.5352,20.5071,20.5141,105700.0
2010-01-13 13:00:00,29.26,29.29,29.25,29.28,70600.0,20.5141,20.5352,20.5071,20.5282,70600.0
2010-01-13 13:05:00,29.28,29.31,29.28,29.31,16800.0,20.5282,20.5492,20.5282,20.5492,16800.0
2010-01-13 13:10:00,29.31,29.33,29.3,29.32,22700.0,20.5492,20.5632,20.5422,20.5562,22700.0
2010-01-13 13:15:00,29.32,29.34,29.29,29.31,30000.0,20.5562,20.5702,20.5352,20.5492,30000.0
2010-01-13 13:20:00,29.31,29.31,29.24,29.26,74200.0,20.5492,20.5492,20.5001,20.5141,74200.0
2010-01-13 13:25:00,29.26,29.28,29.25,29.27,29000.0,20.5141,20.5282,20.5071,20.5211,29000.0
2010-01-13 13:30:00,29.27,29.28,29.25,29.28,46100.0,20.5211,20.5282,20.5071,20.5282,46100.0
2010-01-13 13:35:00,29.27,29.3,29.25,29.28,26700.0,20.5211,20.5422,20.5071,20.5282,26700.0
2010-01-13 13:40:00,29.29,29.3,29.25,29.26,19000.0,20.5352,20.5422,20.5071,20.5141,19000.0
2010-01-13 13:45:00,29.25,29.28,29.25,29.27,20000.0,20.5071,20.5282,20.5071,20.5211,20000.0
2010-01-13 13:50:00,29.27,29.29,29.24,29.27,109700.0,20.5211,20.5352,20.5001,20.5211,109700.0
2010-01-13 13:55:00,29.27,29.28,29.25,29.25,38300.0,20.5211,20.5282,20.5071,20.5071,38300.0
2010-01-13 14:00:00,29.25,29.31,29.24,29.27,83700.0,20.5071,20.5492,20.5001,20.5211,83700.0
2010-01-13 14:05:00,29.28,29.28,29.24,29.25,55000.0,20.5282,20.5282,20.5001,20.5071,55000.0
2010-01-13 14:10:00,29.25,29.29,29.25,29.26,44300.0,20.5071,20.5352,20.5071,20.5141,44300.0
2010-01-13 14:15:00,29.26,29.27,29.25,29.26,13500.0,20.5141,20.5211,20.5071,20.5141,13500.0
2010-01-13 14:20:00,29.25,29.27,29.21,29.24,40400.0,20.5071,20.5211,20.4791,20.5001,40400.0
2010-01-13 14:25:00,29.24,29.28,29.24,29.25,22900.0,20.5001,20.5282,20.5001,20.5071,22900.0
2010-01-13 14:30:00,29.25,29.27,29.23,29.23,40900.0,20.5071,20.5211,20.4931,20.4931,40900.0
2010-01-13 14:35:00,29.24,29.24,29.19,29.19,15000.0,20.5001,20.5001,20.4651,20.4651,15000.0
2010-01-13 14:40:00,29.19,29.22,29.16,29.19,39500.0,20.4651,20.4861,20.444,20.4651,39500.0
2010-01-13 14:45:00,29.2,29.29,29.2,29.29,30400.0,20.4721,20.5352,20.4721,20.5352,30400.0
2010-01-13 14:50:00,29.29,29.3,29.27,29.28,35700.0,20.5352,20.5422,20.5211,20.5282,35700.0
2010-01-13 14:55:00,29.27,29.32,29.27,29.31,38100.0,20.5211,20.5562,20.5211,20.5492,38100.0
2010-01-13 15:00:00,29.3,29.31,29.24,29.25,38400.0,20.5422,20.5492,20.5001,20.5071,38400.0
2010-01-13 15:05:00,29.25,29.27,29.23,29.23,30200.0,20.5071,20.5211,20.4931,20.4931,30200.0
2010-01-13 15:10:00,29.23,29.25,29.2,29.2,32200.0,20.4931,20.5071,20.4721,20.4721,32200.0
2010-01-13 15:15:00,29.2,29.24,29.2,29.23,40400.0,20.4721,20.5001,20.4721,20.4931,40400.0
2010-01-13 15:20:00,29.23,29.25,29.23,29.24,34200.0,20.4931,20.5071,20.4931,20.5001,34200.0
2010-01-13 15:25:00,29.24,29.29,29.23,29.25,100900.0,20.5001,20.5352,20.4931,20.5071,100900.0
2010-01-13 15:30:00,29.24,29.34,29.24,29.32,129500.0,20.5001,20.5702,20.5001,20.5562,129500.0
2010-01-13 15:35:00,29.31,29.37,29.29,29.37,152700.0,20.5492,20.5913,20.5352,20.5913,152700.0
2010-01-13 15:40:00,29.36,29.37,29.24,29.26,144100.0,20.5842,20.5913,20.5001,20.5141,144100.0
2010-01-13 15:45:00,29.25,29.33,29.25,29.33,188400.0,20.5071,20.5632,20.5071,20.5632,188400.0
2010-01-13 15:50:00,29.32,29.33,29.26,29.27,184600.0,20.5562,20.5632,20.5141,20.5211,184600.0
2010-01-13 15:55:00,29.27,29.31,29.25,29.29,470900.0,20.5211,20.5492,20.5071,20.5352,470900.0
2010-01-14 09:30:00,29.26,29.46,29.15,29.15,119400.0,20.5141,20.6544,20.437,20.437,119400.0
2010-01-14 09:35:00,29.18,29.2,29.07,29.1,115100.0,20.458,20.4721,20.3809,20.402,115100.0
2010-01-14 09:40:00,29.1,29.27,29.09,29.26,113600.0,20.402,20.5211,20.3949,20.5141,113600.0
2010-01-14 09:45:00,29.26,29.32,29.19,29.2,119900.0,20.5141,20.5562,20.4651,20.4721,119900.0
2010-01-14 09:50:00,29.2,29.2,29.11,29.11,67200.0,20.4721,20.4721,20.409,20.409,67200.0
2010-01-14 09:55:00,29.11,29.13,29.05,29.09,86600.0,20.409,20.423,20.3669,20.3949,86600.0
2010-01-14 10:00:00,29.1,29.16,29.08,29.09,72800.0,20.402,20.444,20.3879,20.3949,72800.0
2010-01-14 10:05:00,29.08,29.15,29.06,29.12,62300.0,20.3879,20.437,20.3739,20.416,62300.0
2010-01-14 10:10:00,29.12,29.2,29.12,29.2,58500.0,20.416,20.4721,20.416,20.4721,58500.0
2010-01-14 10:15:00,29.2,29.2,29.17,29.2,49600.0,20.4721,20.4721,20.451,20.4721,49600.0
2010-01-14 10:20:00,29.2,29.22,29.18,29.21,40200.0,20.4721,20.4861,20.458,20.4791,40200.0
2010-01-14 10:25:00,29.21,29.28,29.21,29.25,71600.0,20.4791,20.5282,20.4791,20.5071,71600.0
2010-01-14 10:30:00,29.26,29.28,29.22,29.23,42500.0,20.5141,20.5282,20.4861,20.4931,42500.0
2010-01-14 10:35:00,29.22,29.23,29.16,29.17,43100.0,20.4861,20.4931,20.444,20.451,43100.0
2010-01-14 10:40:00,29.17,29.32,29.17,29.3,76900.0,20.451,20.5562,20.451,20.5422,76900.0
2010-01-14 10:45:00,29.3,29.33,29.28,29.31,46600.0,20.5422,20.5632,20.5282,20.5492,46600.0
2010-01-14 10:50:00,29.31,29.31,29.21,29.22,113800.0,20.5492,20.5492,20.4791,20.4861,113800.0
2010-01-14 10:55:00,29.21,29.22,29.14,29.15,41900.0,20.4791,20.4861,20.43,20.437,41900.0
2010-01-14 11:00:00,29.16,29.19,29.07,29.07,165900.0,20.444,20.4651,20.3809,20.3809,165900.0
2010-01-14 11:05:00,29.07,29.08,28.99,29.02,387000.0,20.3809,20.3879,20.3248,20.3459,387000.0
2010-01-14 11:10:00,29.03,29.06,28.97,29.06,150900.0,20.3529,20.3739,20.3108,20.3739,150900.0
2010-01-14 11:15:00,29.06,29.1,29.05,29.1,38200.0,20.3739,20.402,20.3669,20.402,38200.0
2010-01-14 11:20:00,29.1,29.11,29.06,29.08,35000.0,20.402,20.409,20.3739,20.3879,35000.0
2010-01-14 11:25:00,29.07,29.07,28.98,28.99,22700.0,20.3809,20.3809,20.3178,20.3248,22700.0
2010-01-14 11:30:00,29.0,29.0,28.96,28.99,30700.0,20.3319,20.3319,20.3038,20.3248,30700.0
2010-01-14 11:35:00,28.99,29.03,28.99,29.0,85100.0,20.3248,20.3529,20.3248,20.3319,85100.0
2010-01-14 11:40:00,29.0,29.02,28.95,28.95,39200.0,20.3319,20.3459,20.2968,20.2968,39200.0
2010-01-14 11:45:00,28.94,28.95,28.91,28.95,40900.0,20.2898,20.2968,20.2688,20.2968,40900.0
2010-01-14 11:50:00,28.96,29.01,28.94,29.01,52100.0,20.3038,20.3389,20.2898,20.3389,52100.0
2010-01-14 11:55:00,29.0,29.04,29.0,29.03,130400.0,20.3319,20.3599,20.3319,20.3529,130400.0
2010-01-14 12:00:00,29.04,29.07,29.0,29.01,64600.0,20.3599,20.3809,20.3319,20.3389,64600.0
2010-01-14 12:05:00,29.02,29.03,29.0,29.01,43600.0,20.3459,20.3529,20.3319,20.3389,43600.0
2010-01-14 12:10:00,29.02,29.1,29.01,29.1,103900.0,20.3459,20.402,20.3389,20.402,103900.0
2010-01-14 12:15:00,29.09,29.11,29.09,29.1,46400.0,20.3949,20.409,20.3949,20.402,46400.0
2010-01-14 12:20:00,29.1,29.14,29.09,29.11,59000.0,20.402,20.43,20.3949,20.409,59000.0
2010-01-14 12:25:00,29.11,29.13,29.09,29.09,22100.0,20.409,20.423,20.3949,20.3949,22100.0
2010-01-14 12:30:00,29.1,29.17,29.09,29.14,53200.0,20.402,20.451,20.3949,20.43,53200.0
2010-01-14 12:35:00,29.14,29.15,29.11,29.12,31800.0,20.43,20.437,20.409,20.416,31800.0
2010-01-14 12:40:00,29.11,29.13,29.1,29.12,73900.0,20.409,20.423,20.402,20.416,73900.0
2010-01-14 12:45:00,29.12,29.17,29.12,29.16,67500.0,20.416,20.451,20.416,20.444,67500.0
2010-01-14 12:50:00,29.16,29.21,29.16,29.17,43000.0,20.444,20.4791,20.444,20.451,43000.0
2010-01-14 12:55:00,29.17,29.17,29.13,29.15,20400.0,20.451,20.451,20.423,20.437,20400.0
2010-01-14 13:00:00,29.15,29.19,29.15,29.17,23900.0,20.437,20.4651,20.437,20.451,23900.0
2010-01-14 13:05:00,29.17,29.22,29.16,29.18,54600.0,20.451,20.4861,20.444,20.458,54600.0
2010-01-14 13:10:00,29.19,29.19,29.14,29.15,68800.0,20.4651,20.4651,20.43,20.437,68800.0
2010-01-14 13:15:00,29.16,29.19,29.16,29.19,38700.0,20.444,20.4651,20.444,20.4651,38700.0
2010-01-14 13:20:00,29.18,29.18,29.14,29.16,30800.0,20.458,20.458,20.43,20.444,30800.0
2010-01-14 13:25:00,29.16,29.19,29.15,29.19,46100.0,20.444,20.4651,20.437,20.4651,46100.0
2010-01-14 13:30:00,29.19,29.26,29.18,29.25,39500.0,20.4651,20.5141,20.458,20.5071,39500.0
2010-01-14 13:35:00,29.25,29.29,29.25,29.27,66900.0,20.5071,20.5352,20.5071,20.5211,66900.0
2010-01-14 13:40:00,29.28,29.29,29.27,29.28,26800.0,20.5282,20.5352,20.5211,20.5282,26800.0
2010-01-14 13:45:00,29.28,29.29,29.21,29.21,43300.0,20.5282,20.5352,20.4791,20.4791,43300.0
2010-01-14 13:50:00,29.22,29.22,29.2,29.2,9400.0,20.4861,20.4861,20.4721,20.4721,9400.0
2010-01-14 13:55:00,29.2,29.21,29.15,29.21,41700.0,20.4721,20.4791,20.437,20.4791,41700.0
2010-01-14 14:00:00,29.2,29.25,29.2,29.25,31200.0,20.4721,20.5071,20.4721,20.5071,31200.0
2010-01-14 14:05:00,29.26,29.27,29.24,29.27,39100.0,20.5141,20.5211,20.5001,20.5211,39100.0
2010-01-14 14:10:00,29.26,29.29,29.24,29.25,53500.0,20.5141,20.5352,20.5001,20.5071,53500.0
2010-01-14 14:15:00,29.25,29.3,29.25,29.3,26700.0,20.5071,20.5422,20.5071,20.5422,26700.0
2010-01-14 14:20:00,29.29,29.3,29.28,29.28,21100.0,20.5352,20.5422,20.5282,20.5282,21100.0
2010-01-14 14:25:00,29.28,29.28,29.25,29.25,36400.0,20.5282,20.5282,20.5071,20.5071,36400.0
2010-01-14 14:30:00,29.24,29.25,29.2,29.2,38600.0,20.5001,20.5071,20.4721,20.4721,38600.0
2010-01-14 14:35:00,29.2,29.23,29.16,29.23,86300.0,20.4721,20.4931,20.444,20.4931,86300.0
2010-01-14 14:40:00,29.23,29.29,29.23,29.28,70000.0,20.4931,20.5352,20.4931,20.5282,70000.0
2010-01-14 14:45:00,29.27,29.29,29.24,29.24,33700.0,20.5211,20.5352,20.5001,20.5001,33700.0
2010-01-14 14:50:00,29.24,29.25,29.22,29.25,37000.0,20.5001,20.5071,20.4861,20.5071,37000.0
2010-01-14 14:55:00,29.25,29.27,29.22,29.25,33900.0,20.5071,20.5211,20.4861,20.5071,33900.0
2010-01-14 15:00:00,29.25,29.39,29.25,29.37,79400.0,20.5071,20.6053,20.5071,20.5913,79400.0
2010-01-14 15:05:00,29.37,29.4,29.27,29.27,61500.0,20.5913,20.6123,20.5211,20.5211,61500.0
2010-01-14 15:10:00,29.27,29.3,29.22,29.25,95100.0,20.5211,20.5422,20.4861,20.5071,95100.0
2010-01-14 15:15:00,29.25,29.28,29.24,29.27,35100.0,20.5071,20.5282,20.5001,20.5211,35100.0
2010-01-14 15:20:00,29.27,29.29,29.27,29.29,31800.0,20.5211,20.5352,20.5211,20.5352,31800.0
2010-01-14 15:25:00,29.28,29.28,29.19,29.22,83100.0,20.5282,20.5282,20.4651,20.4861,83100.0
2010-01-14 15:30:00,29.22,29.28,29.2,29.28,57800.0,20.4861,20.5282,20.4721,20.5282,57800.0
2010-01-14 15:35:00,29.28,29.31,29.24,29.27,135100.0,20.5282,20.5492,20.5001,20.5211,135100.0
2010-01-14 15:40:00,29.28,29.35,29.24,29.24,115900.0,20.5282,20.5772,20.5001,20.5001,115900.0
2010-01-14 15:45:00,29.25,29.32,29.24,29.27,166900.0,20.5071,20.5562,20.5001,20.5211,166900.0
2010-01-14 15:50:00,29.27,29.27,29.2,29.21,179100.0,20.5211,20.5211,20.4721,20.4791,179100.0
2010-01-14 15:55:00,29.21,29.26,29.2,29.24,231900.0,20.4791,20.5141,20.4721,20.5001,231900.0
2010-01-15 09:30:00,29.15,29.31,29.01,29.23,1269700.0,20.437,20.5492,20.3389,20.4931,1269700.0
2010-01-15 09:35:00,29.22,29.24,29.12,29.17,188800.0,20.4861,20.5001,20.416,20.451,188800.0
2010-01-15 09:40:00,29.16,29.23,29.1,29.23,113300.0,20.444,20.4931,20.402,20.4931,113300.0
2010-01-15 09:45:00,29.23,29.35,29.2,29.35,290900.0,20.4931,20.5772,20.4721,20.5772,290900.0
2010-01-15 09:50:00,29.35,29.39,29.32,29.36,147800.0,20.5772,20.6053,20.5562,20.5842,147800.0
2010-01-15 09:55:00,29.38,29.38,29.28,29.28,129200.0,20.5983,20.5983,20.5282,20.5282,129200.0
2010-01-15 10:00:00,29.29,29.32,29.26,29.27,257600.0,20.5352,20.5562,20.5141,20.5211,257600.0
2010-01-15 10:05:00,29.27,29.3,29.24,29.28,233800.0,20.5211,20.5422,20.5001,20.5282,233800.0
2010-01-15 10:10:00,29.27,29.27,29.21,29.22,216600.0,20.5211,20.5211,20.4791,20.4861,216600.0
2010-01-15 10:15:00,29.22,29.24,29.1,29.19,112800.0,20.4861,20.5001,20.402,20.4651,112800.0
2010-01-15 10:20:00,29.18,29.24,29.18,29.2,113000.0,20.458,20.5001,20.458,20.4721,113000.0
2010-01-15 10:25:00,29.2,29.25,29.18,29.21,129900.0,20.4721,20.5071,20.458,20.4791,129900.0
2010-01-15 10:30:00,29.21,29.23,29.17,29.17,101200.0,20.4791,20.4931,20.451,20.451,101200.0
2010-01-15 10:35:00,29.17,29.18,29.1,29.11,81200.0,20.451,20.458,20.402,20.409,81200.0
2010-01-15 10:40:00,29.1,29.15,29.06,29.13,96800.0,20.402,20.437,20.3739,20.423,96800.0
2010-01-15 10:45:00,29.15,29.15,29.06,29.14,107100.0,20.437,20.437,20.3739,20.43,107100.0
2010-01-15 10:50:00,29.15,29.15,29.06,29.08,31900.0,20.437,20.437,20.3739,20.3879,31900.0
2010-01-15 10:55:00,29.08,29.14,29.06,29.14,136000.0,20.3879,20.43,20.3739,20.43,136000.0
2010-01-15 11:00:00,29.14,29.24,29.14,29.23,109200.0,20.43,20.5001,20.43,20.4931,109200.0
2010-01-15 11:05:00,29.24,29.28,29.17,29.19,78800.0,20.5001,20.5282,20.451,20.4651,78800.0
2010-01-15 11:10:00,29.2,29.21,29.13,29.17,58700.0,20.4721,20.4791,20.423,20.451,58700.0
2010-01-15 11:15:00,29.16,29.17,29.07,29.12,49600.0,20.444,20.451,20.3809,20.416,49600.0
2010-01-15 11:20:00,29.13,29.13,29.04,29.11,58600.0,20.423,20.423,20.3599,20.409,58600.0
2010-01-15 11:25:00,29.11,29.17,29.11,29.15,83500.0,20.409,20.451,20.409,20.437,83500.0
2010-01-15 11:30:00,29.16,29.19,29.14,29.18,193000.0,20.444,20.4651,20.43,20.458,193000.0
2010-01-15 11:35:00,29.18,29.2,29.15,29.15,51400.0,20.458,20.4721,20.437,20.437,51400.0
2010-01-15 11:40:00,29.16,29.17,29.15,29.17,61100.0,20.444,20.451,20.437,20.451,61100.0
2010-01-15 11:45:00,29.18,29.19,29.14,29.18,73300.0,20.458,20.4651,20.43,20.458,73300.0
2010-01-15 11:50:00,29.18,29.19,29.15,29.17,140200.0,20.458,20.4651,20.437,20.451,140200.0
2010-01-15 11:55:00,29.18,29.19,29.15,29.15,66000.0,20.458,20.4651,20.437,20.437,66000.0
2010-01-15 12:00:00,29.15,29.18,29.15,29.16,74600.0,20.437,20.458,20.437,20.444,74600.0
2010-01-15 12:05:00,29.16,29.2,29.15,29.19,69100.0,20.444,20.4721,20.437,20.4651,69100.0
2010-01-15 12:10:00,29.19,29.2,29.14,29.15,42300.0,20.4651,20.4721,20.43,20.437,42300.0
2010-01-15 12:15:00,29.15,29.16,29.13,29.15,39300.0,20.437,20.444,20.423,20.437,39300.0
2010-01-15 12:20:00,29.15,29.15,29.07,29.08,49000.0,20.437,20.437,20.3809,20.3879,49000.0
2010-01-15 12:25:00,29.07,29.08,28.97,28.98,68400.0,20.3809,20.3879,20.3108,20.3178,68400.0
2010-01-15 12:30:00,28.98,29.01,28.96,29.01,52200.0,20.3178,20.3389,20.3038,20.3389,52200.0
2010-01-15 12:35:00,29.0,29.01,28.98,28.99,72700.0,20.3319,20.3389,20.3178,20.3248,72700.0
2010-01-15 12:40:00,28.99,29.01,28.92,28.93,49700.0,20.3248,20.3389,20.2758,20.2828,49700.0
2010-01-15 12:45:00,28.93,28.95,28.9,28.93,47700.0,20.2828,20.2968,20.2617,20.2828,47700.0
2010-01-15 12:50:00,28.93,28.94,28.9,28.93,115500.0,20.2828,20.2898,20.2617,20.2828,115500.0
2010-01-15 12:55:00,28.94,28.94,28.91,28.94,76800.0,20.2898,20.2898,20.2688,20.2898,76800.0
2010-01-15 13:00:00,28.94,28.94,28.92,28.93,96700.0,20.2898,20.2898,20.2758,20.2828,96700.0
2010-01-15 13:05:00,28.94,29.01,28.93,28.99,88500.0,20.2898,20.3389,20.2828,20.3248,88500.0
2010-01-15 13:10:00,29.0,29.03,28.99,29.0,60600.0,20.3319,20.3529,20.3248,20.3319,60600.0
2010-01-15 13:15:00,29.01,29.03,29.0,29.0,34400.0,20.3389,20.3529,20.3319,20.3319,34400.0
2010-01-15 13:20:00,29.0,29.03,28.99,29.0,88800.0,20.3319,20.3529,20.3248,20.3319,88800.0
2010-01-15 13:25:00,29.0,29.01,28.97,28.98,74100.0,20.3319,20.3389,20.3108,20.3178,74100.0
2010-01-15 13:30:00,28.99,28.99,28.96,28.99,62600.0,20.3248,20.3248,20.3038,20.3248,62600.0
2010-01-15 13:35:00,28.99,29.02,28.97,28.97,79400.0,20.3248,20.3459,20.3108,20.3108,79400.0
2010-01-15 13:40:00,28.98,28.99,28.94,28.97,56300.0,20.3178,20.3248,20.2898,20.3108,56300.0
2010-01-15 13:45:00,28.97,29.01,28.96,29.0,130900.0,20.3108,20.3389,20.3038,20.3319,130900.0
2010-01-15 13:50:00,29.0,29.01,29.0,29.0,57100.0,20.3319,20.3389,20.3319,20.3319,57100.0
2010-01-15 13:55:00,29.0,29.02,29.0,29.01,49200.0,20.3319,20.3459,20.3319,20.3389,49200.0
2010-01-15 14:00:00,29.02,29.06,29.01,29.06,67200.0,20.3459,20.3739,20.3389,20.3739,67200.0
2010-01-15 14:05:00,29.06,29.12,29.05,29.12,64700.0,20.3739,20.416,20.3669,20.416,64700.0
2010-01-15 14:10:00,29.12,29.13,29.11,29.12,43700.0,20.416,20.423,20.409,20.416,43700.0
2010-01-15 14:15:00,29.12,29.14,29.11,29.13,68400.0,20.416,20.43,20.409,20.423,68400.0
2010-01-15 14:20:00,29.13,29.14,29.13,29.13,62700.0,20.423,20.43,20.423,20.423,62700.0
2010-01-15 14:25:00,29.14,29.17,29.13,29.15,106100.0,20.43,20.451,20.423,20.437,106100.0
2010-01-15 14:30:00,29.15,29.18,29.15,29.18,91000.0,20.437,20.458,20.437,20.458,91000.0
2010-01-15 14:35:00,29.17,29.17,29.15,29.15,211500.0,20.451,20.451,20.437,20.437,211500.0
2010-01-15 14:40:00,29.15,29.21,29.15,29.2,142500.0,20.437,20.4791,20.437,20.4721,142500.0
2010-01-15 14:45:00,29.2,29.2,29.14,29.15,100900.0,20.4721,20.4721,20.43,20.437,100900.0
2010-01-15 14:50:00,29.16,29.19,29.14,29.18,164400.0,20.444,20.4651,20.43,20.458,164400.0
2010-01-15 14:55:00,29.19,29.22,29.16,29.17,118400.0,20.4651,20.4861,20.444,20.451,118400.0
2010-01-15 15:00:00,29.16,29.25,29.16,29.24,135700.0,20.444,20.5071,20.444,20.5001,135700.0
2010-01-15 15:05:00,29.23,29.26,29.21,29.21,137500.0,20.4931,20.5141,20.4791,20.4791,137500.0
2010-01-15 15:10:00,29.21,29.22,29.14,29.14,85700.0,20.4791,20.4861,20.43,20.43,85700.0
2010-01-15 15:15:00,29.13,29.16,29.09,29.1,92700.0,20.423,20.444,20.3949,20.402,92700.0
2010-01-15 15:20:00,29.1,29.1,29.07,29.09,109100.0,20.402,20.402,20.3809,20.3949,109100.0
2010-01-15 15:25:00,29.09,29.14,29.08,29.13,173200.0,20.3949,20.43,20.3879,20.423,173200.0
2010-01-15 15:30:00,29.13,29.16,29.1,29.16,168000.0,20.423,20.444,20.402,20.444,168000.0
2010-01-15 15:35:00,29.16,29.19,29.12,29.12,213700.0,20.444,20.4651,20.416,20.416,213700.0
2010-01-15 15:40:00,29.13,29.13,29.03,29.04,204500.0,20.423,20.423,20.3529,20.3599,204500.0
2010-01-15 15:45:00,29.03,29.04,28.98,28.98,166900.0,20.3529,20.3599,20.3178,20.3178,166900.0
2010-01-15 15:50:00,28.99,29.03,28.98,29.01,237700.0,20.3248,20.3529,20.3178,20.3389,237700.0
2010-01-15 15:55:00,29.01,29.04,29.0,29.04,487000.0,20.3389,20.3599,20.3319,20.3599,487000.0
2010-01-19 09:30:00,29.01,29.25,28.89,28.93,160500.0,20.3389,20.5071,20.2547,20.2828,160500.0
2010-01-19 09:35:00,28.92,29.1,28.91,29.08,167200.0,20.2758,20.402,20.2688,20.3879,167200.0
2010-01-19 09:40:00,29.09,29.1,28.96,29.05,243800.0,20.3949,20.402,20.3038,20.3669,243800.0
2010-01-19 09:45:00,29.05,29.17,29.02,29.12,164600.0,20.3669,20.451,20.3459,20.416,164600.0
2010-01-19 09:50:00,29.12,29.23,29.09,29.22,209000.0,20.416,20.4931,20.3949,20.4861,209000.0
2010-01-19 09:55:00,29.22,29.23,29.18,29.2,119600.0,20.4861,20.4931,20.458,20.4721,119600.0
2010-01-19 10:00:00,29.21,29.34,29.2,29.31,162500.0,20.4791,20.5702,20.4721,20.5492,162500.0
2010-01-19 10:05:00,29.31,29.34,29.18,29.23,110700.0,20.5492,20.5702,20.458,20.4931,110700.0
2010-01-19 10:10:00,29.23,29.26,29.18,29.22,36500.0,20.4931,20.5141,20.458,20.4861,36500.0
2010-01-19 10:15:00,29.23,29.25,29.2,29.2,49700.0,20.4931,20.5071,20.4721,20.4721,49700.0
2010-01-19 10:20:00,29.2,29.21,29.14,29.14,253300.0,20.4721,20.4791,20.43,20.43,253300.0
2010-01-19 10:25:00,29.15,29.2,29.13,29.14,105200.0,20.437,20.4721,20.423,20.43,105200.0
2010-01-19 10:30:00,29.14,29.2,29.14,29.18,315100.0,20.43,20.4721,20.43,20.458,315100.0
2010-01-19 10:35:00,29.18,29.18,29.16,29.17,449400.0,20.458,20.458,20.444,20.451,449400.0
2010-01-19 10:40:00,29.17,29.21,29.16,29.2,81200.0,20.451,20.4791,20.444,20.4721,81200.0
2010-01-19 10:45:00,29.2,29.24,29.19,29.24,96200.0,20.4721,20.5001,20.4651,20.5001,96200.0
2010-01-19 10:50:00,29.25,29.26,29.21,29.25,56100.0,20.5071,20.5141,20.4791,20.5071,56100.0
2010-01-19 10:55:00,29.26,29.26,29.15,29.18,48400.0,20.5141,20.5141,20.437,20.458,48400.0
2010-01-19 11:00:00,29.17,29.19,29.15,29.15,52400.0,20.451,20.4651,20.437,20.437,52400.0
2010-01-19 11:05:00,29.15,29.22,29.15,29.2,48300.0,20.437,20.4861,20.437,20.4721,48300.0
2010-01-19 11:10:00,29.2,29.21,29.15,29.21,304300.0,20.4721,20.4791,20.437,20.4791,304300.0
2010-01-19 11:15:00,29.21,29.22,29.2,29.22,94500.0,20.4791,20.4861,20.4721,20.4861,94500.0
2010-01-19 11:20:00,29.22,29.23,29.21,29.22,99700.0,20.4861,20.4931,20.4791,20.4861,99700.0
2010-01-19 11:25:00,29.21,29.29,29.21,29.29,105700.0,20.4791,20.5352,20.4791,20.5352,105700.0
2010-01-19 11:30:00,29.29,29.3,29.23,29.23,40900.0,20.5352,20.5422,20.4931,20.4931,40900.0
2010-01-19 11:35:00,29.23,29.33,29.23,29.29,77200.0,20.4931,20.5632,20.4931,20.5352,77200.0
2010-01-19 11:40:00,29.29,29.3,29.27,29.27,19300.0,20.5352,20.5422,20.5211,20.5211,19300.0
2010-01-19 11:45:00,29.27,29.3,29.23,29.3,55100.0,20.5211,20.5422,20.4931,20.5422,55100.0
2010-01-19 11:50:00,29.3,29.3,29.25,29.29,74500.0,20.5422,20.5422,20.5071,20.5352,74500.0
2010-01-19 11:55:00,29.3,29.32,29.24,29.27,33900.0,20.5422,20.5562,20.5001,20.5211,33900.0
2010-01-19 12:00:00,29.28,29.32,29.27,29.27,45200.0,20.5282,20.5562,20.5211,20.5211,45200.0
2010-01-19 12:05:00,29.27,29.29,29.25,29.28,19800.0,20.5211,20.5352,20.5071,20.5282,19800.0
2010-01-19 12:10:00,29.28,29.37,29.28,29.37,41200.0,20.5282,20.5913,20.5282,20.5913,41200.0
2010-01-19 12:15:00,29.37,29.37,29.31,29.32,30300.0,20.5913,20.5913,20.5492,20.5562,30300.0
2010-01-19 12:20:00,29.32,29.39,29.31,29.38,60200.0,20.5562,20.6053,20.5492,20.5983,60200.0
2010-01-19 12:25:00,29.39,29.43,29.36,29.37,65500.0,20.6053,20.6333,20.5842,20.5913,65500.0
2010-01-19 12:30:00,29.36,29.37,29.32,29.34,45800.0,20.5842,20.5913,20.5562,20.5702,45800.0
2010-01-19 12:35:00,29.33,29.38,29.33,29.38,47000.0,20.5632,20.5983,20.5632,20.5983,47000.0
2010-01-19 12:40:00,29.38,29.38,29.32,29.32,35400.0,20.5983,20.5983,20.5562,20.5562,35400.0
2010-01-19 12:45:00,29.32,29.33,29.3,29.33,37100.0,20.5562,20.5632,20.5422,20.5632,37100.0
2010-01-19 12:50:00,29.32,29.36,29.32,29.36,33600.0,20.5562,20.5842,20.5562,20.5842,33600.0
2010-01-19 12:55:00,29.36,29.4,29.31,29.31,39600.0,20.5842,20.6123,20.5492,20.5492,39600.0
2010-01-19 13:00:00,29.31,29.41,29.3,29.39,39800.0,20.5492,20.6193,20.5422,20.6053,39800.0
2010-01-19 13:05:00,29.39,29.39,29.32,29.32,33300.0,20.6053,20.6053,20.5562,20.5562,33300.0
2010-01-19 13:10:00,29.32,29.33,29.27,29.3,78000.0,20.5562,20.5632,20.5211,20.5422,78000.0
2010-01-19 13:15:00,29.3,29.33,29.29,29.31,73900.0,20.5422,20.5632,20.5352,20.5492,73900.0
2010-01-19 13:20:00,29.3,29.3,29.28,29.3,49600.0,20.5422,20.5422,20.5282,20.5422,49600.0
2010-01-19 13:25:00,29.3,29.33,29.28,29.33,42800.0,20.5422,20.5632,20.5282,20.5632,42800.0
2010-01-19 13:30:00,29.33,29.33,29.27,29.28,34100.0,20.5632,20.5632,20.5211,20.5282,34100.0
2010-01-19 13:35:00,29.27,29.28,29.26,29.26,31200.0,20.5211,20.5282,20.5141,20.5141,31200.0
2010-01-19 13:40:00,29.27,29.3,29.27,29.29,32000.0,20.5211,20.5422,20.5211,20.5352,32000.0
2010-01-19 13:45:00,29.3,29.33,29.29,29.29,49500.0,20.5422,20.5632,20.5352,20.5352,49500.0
2010-01-19 13:50:00,29.29,29.29,29.25,29.27,33400.0,20.5352,20.5352,20.5071,20.5211,33400.0
2010-01-19 13:55:00,29.27,29.3,29.25,29.3,41300.0,20.5211,20.5422,20.5071,20.5422,41300.0
2010-01-19 14:00:00,29.3,29.3,29.27,29.28,24000.0,20.5422,20.5422,20.5211,20.5282,24000.0
2010-01-19 14:05:00,29.28,29.3,29.23,29.3,68500.0,20.5282,20.5422,20.4931,20.5422,68500.0
2010-01-19 14:10:00,29.3,29.31,29.25,29.25,31700.0,20.5422,20.5492,20.5071,20.5071,31700.0
2010-01-19 14:15:00,29.25,29.3,29.25,29.27,47300.0,20.5071,20.5422,20.5071,20.5211,47300.0
2010-01-19 14:20:00,29.28,29.3,29.27,29.3,163500.0,20.5282,20.5422,20.5211,20.5422,163500.0
2010-01-19 14:25:00,29.29,29.34,29.29,29.31,80700.0,20.5352,20.5702,20.5352,20.5492,80700.0
2010-01-19 14:30:00,29.31,29.35,29.28,29.28,53900.0,20.5492,20.5772,20.5282,20.5282,53900.0
2010-01-19 14:35:00,29.28,29.39,29.28,29.36,131000.0,20.5282,20.6053,20.5282,20.5842,131000.0
2010-01-19 14:40:00,29.36,29.38,29.34,29.36,186900.0,20.5842,20.5983,20.5702,20.5842,186900.0
2010-01-19 14:45:00,29.37,29.38,29.36,29.37,48000.0,20.5913,20.5983,20.5842,20.5913,48000.0
2010-01-19 14:50:00,29.37,29.4,29.36,29.39,82500.0,20.5913,20.6123,20.5842,20.6053,82500.0
2010-01-19 14:55:00,29.39,29.44,29.39,29.42,115400.0,20.6053,20.6403,20.6053,20.6263,115400.0
2010-01-19 15:00:00,29.41,29.46,29.41,29.45,75000.0,20.6193,20.6544,20.6193,20.6473,75000.0
2010-01-19 15:05:00,29.44,29.45,29.39,29.41,72200.0,20.6403,20.6473,20.6053,20.6193,72200.0
2010-01-19 15:10:00,29.41,29.48,29.4,29.48,75500.0,20.6193,20.6684,20.6123,20.6684,75500.0
2010-01-19 15:15:00,29.47,29.48,29.4,29.42,84200.0,20.6614,20.6684,20.6123,20.6263,84200.0
2010-01-19 15:20:00,29.42,29.47,29.42,29.47,261800.0,20.6263,20.6614,20.6263,20.6614,261800.0
2010-01-19 15:25:00,29.46,29.53,29.46,29.5,151200.0,20.6544,20.7034,20.6544,20.6824,151200.0
2010-01-19 15:30:00,29.51,29.51,29.48,29.5,166000.0,20.6894,20.6894,20.6684,20.6824,166000.0
2010-01-19 15:35:00,29.5,29.51,29.43,29.44,155100.0,20.6824,20.6894,20.6333,20.6403,155100.0
2010-01-19 15:40:00,29.45,29.46,29.4,29.41,226300.0,20.6473,20.6544,20.6123,20.6193,226300.0
2010-01-19 15:45:00,29.42,29.55,29.39,29.55,280800.0,20.6263,20.7175,20.6053,20.7175,280800.0
2010-01-19 15:50:00,29.55,29.56,29.47,29.54,363500.0,20.7175,20.7245,20.6614,20.7104,363500.0
2010-01-19 15:55:00,29.53,29.61,29.53,29.56,681200.0,20.7034,20.7595,20.7034,20.7245,681200.0
2010-01-20 09:30:00,29.89,30.39,29.85,30.34,821900.0,20.9558,21.3064,20.9278,21.2713,821900.0
2010-01-20 09:35:00,30.36,30.38,29.79,30.05,680900.0,21.2853,21.2994,20.8857,21.068,680900.0
2010-01-20 09:40:00,30.05,30.6,30.02,30.51,663300.0,21.068,21.4536,21.047,21.3905,663300.0
2010-01-20 09:45:00,30.51,30.65,30.46,30.63,499700.0,21.3905,21.4887,21.3555,21.4746,499700.0
2010-01-20 09:50:00,30.62,30.68,30.51,30.58,322900.0,21.4676,21.5097,21.3905,21.4396,322900.0
2010-01-20 09:55:00,30.57,30.6,30.47,30.53,230200.0,21.4326,21.4536,21.3625,21.4045,230200.0
2010-01-20 10:00:00,30.53,30.6,30.46,30.46,276200.0,21.4045,21.4536,21.3555,21.3555,276200.0
2010-01-20 10:05:00,30.47,30.48,30.26,30.34,366900.0,21.3625,21.3695,21.2152,21.2713,366900.0
2010-01-20 10:10:00,30.34,30.4,30.34,30.37,179800.0,21.2713,21.3134,21.2713,21.2924,179800.0
2010-01-20 10:15:00,30.36,30.51,30.36,30.48,238200.0,21.2853,21.3905,21.2853,21.3695,238200.0
2010-01-20 10:20:00,30.48,30.51,30.4,30.5,220700.0,21.3695,21.3905,21.3134,21.3835,220700.0
2010-01-20 10:25:00,30.49,30.5,30.4,30.41,168600.0,21.3765,21.3835,21.3134,21.3204,168600.0
2010-01-20 10:30:00,30.41,30.5,30.34,30.48,191200.0,21.3204,21.3835,21.2713,21.3695,191200.0
2010-01-20 10:35:00,30.47,30.5,30.43,30.5,132700.0,21.3625,21.3835,21.3344,21.3835,132700.0
2010-01-20 10:40:00,30.5,30.5,30.32,30.34,106100.0,21.3835,21.3835,21.2573,21.2713,106100.0
2010-01-20 10:45:00,30.34,30.4,30.33,30.38,102400.0,21.2713,21.3134,21.2643,21.2994,102400.0
2010-01-20 10:50:00,30.38,30.41,30.17,30.18,237700.0,21.2994,21.3204,21.1521,21.1591,237700.0
2010-01-20 10:55:00,30.19,30.25,30.19,30.19,318600.0,21.1662,21.2082,21.1662,21.1662,318600.0
2010-01-20 11:00:00,30.19,30.21,30.15,30.16,377800.0,21.1662,21.1802,21.1381,21.1451,377800.0
2010-01-20 11:05:00,30.16,30.17,30.01,30.04,337700.0,21.1451,21.1521,21.04,21.061,337700.0
2010-01-20 11:10:00,30.05,30.08,30.01,30.05,401900.0,21.068,21.089,21.04,21.068,401900.0
2010-01-20 11:15:00,30.06,30.11,30.03,30.06,299000.0,21.075,21.1101,21.054,21.075,299000.0
2010-01-20 11:20:00,30.06,30.11,29.97,29.99,189700.0,21.075,21.1101,21.0119,21.0259,189700.0
2010-01-20 11:25:00,29.99,30.09,29.99,30.09,226500.0,21.0259,21.096,21.0259,21.096,226500.0
2010-01-20 11:30:00,30.1,30.1,30.03,30.1,230200.0,21.1031,21.1031,21.054,21.1031,230200.0
2010-01-20 11:35:00,30.1,30.17,30.09,30.16,171500.0,21.1031,21.1521,21.096,21.1451,171500.0
2010-01-20 11:40:00,30.16,30.25,30.16,30.18,174300.0,21.1451,21.2082,21.1451,21.1591,174300.0
2010-01-20 11:45:00,30.18,30.22,30.12,30.18,109100.0,21.1591,21.1872,21.1171,21.1591,109100.0
2010-01-20 11:50:00,30.18,30.3,30.17,30.25,121500.0,21.1591,21.2433,21.1521,21.2082,121500.0
2010-01-20 11:55:00,30.25,30.39,30.24,30.36,199400.0,21.2082,21.3064,21.2012,21.2853,199400.0
2010-01-20 12:00:00,30.37,30.39,30.3,30.35,184400.0,21.2924,21.3064,21.2433,21.2783,184400.0
2010-01-20 12:05:00,30.34,30.41,30.3,30.38,69400.0,21.2713,21.3204,21.2433,21.2994,69400.0
2010-01-20 12:10:00,30.38,30.42,30.3,30.42,77600.0,21.2994,21.3274,21.2433,21.3274,77600.0
2010-01-20 12:15:00,30.42,30.47,30.39,30.42,94900.0,21.3274,21.3625,21.3064,21.3274,94900.0
2010-01-20 12:20:00,30.43,30.44,30.33,30.37,87700.0,21.3344,21.3414,21.2643,21.2924,87700.0
2010-01-20 12:25:00,30.38,30.38,30.3,30.32,63200.0,21.2994,21.2994,21.2433,21.2573,63200.0
2010-01-20 12:30:00,30.32,30.32,30.24,30.25,221400.0,21.2573,21.2573,21.2012,21.2082,221400.0
2010-01-20 12:35:00,30.25,30.38,30.25,30.36,72000.0,21.2082,21.2994,21.2082,21.2853,72000.0
2010-01-20 12:40:00,30.36,30.41,30.33,30.35,99300.0,21.2853,21.3204,21.2643,21.2783,99300.0
2010-01-20 12:45:00,30.36,30.39,30.34,30.35,29100.0,21.2853,21.3064,21.2713,21.2783,29100.0
2010-01-20 12:50:00,30.35,30.36,30.31,30.33,40300.0,21.2783,21.2853,21.2503,21.2643,40300.0
2010-01-20 12:55:00,30.33,30.38,30.29,30.38,95400.0,21.2643,21.2994,21.2363,21.2994,95400.0
2010-01-20 13:00:00,30.38,30.41,30.36,30.4,58700.0,21.2994,21.3204,21.2853,21.3134,58700.0
2010-01-20 13:05:00,30.4,30.41,30.37,30.39,67600.0,21.3134,21.3204,21.2924,21.3064,67600.0
2010-01-20 13:10:00,30.39,30.47,30.38,30.47,81200.0,21.3064,21.3625,21.2994,21.3625,81200.0
2010-01-20 13:15:00,30.47,30.49,30.43,30.49,133000.0,21.3625,21.3765,21.3344,21.3765,133000.0
2010-01-20 13:20:00,30.49,30.59,30.48,30.58,223100.0,21.3765,21.4466,21.3695,21.4396,223100.0
2010-01-20 13:25:00,30.58,30.64,30.58,30.6,211000.0,21.4396,21.4817,21.4396,21.4536,211000.0
2010-01-20 13:30:00,30.6,30.68,30.6,30.66,156300.0,21.4536,21.5097,21.4536,21.4957,156300.0
2010-01-20 13:35:00,30.66,30.74,30.4,30.72,240400.0,21.4957,21.5518,21.3134,21.5377,240400.0
2010-01-20 13:40:00,30.72,30.75,30.67,30.68,114800.0,21.5377,21.5588,21.5027,21.5097,114800.0
2010-01-20 13:45:00,30.68,30.74,30.63,30.73,98100.0,21.5097,21.5518,21.4746,21.5448,98100.0
2010-01-20 13:50:00,30.74,30.83,30.72,30.83,194400.0,21.5518,21.6149,21.5377,21.6149,194400.0
2010-01-20 13:55:00,30.84,30.84,30.75,30.77,123400.0,21.6219,21.6219,21.5588,21.5728,123400.0
2010-01-20 14:00:00,30.77,30.9,30.75,30.82,198600.0,21.5728,21.6639,21.5588,21.6078,198600.0
2010-01-20 14:05:00,30.79,30.84,30.77,30.78,112000.0,21.5868,21.6219,21.5728,21.5798,112000.0
2010-01-20 14:10:00,30.77,30.84,30.75,30.79,83800.0,21.5728,21.6219,21.5588,21.5868,83800.0
2010-01-20 14:15:00,30.78,30.78,30.67,30.68,178900.0,21.5798,21.5798,21.5027,21.5097,178900.0
2010-01-20 14:20:00,30.67,30.76,30.67,30.73,117200.0,21.5027,21.5658,21.5027,21.5448,117200.0
2010-01-20 14:25:00,30.74,30.75,30.69,30.73,63400.0,21.5518,21.5588,21.5167,21.5448,63400.0
2010-01-20 14:30:00,30.73,30.73,30.66,30.68,91000.0,21.5448,21.5448,21.4957,21.5097,91000.0
2010-01-20 14:35:00,30.68,30.78,30.67,30.72,88100.0,21.5097,21.5798,21.5027,21.5377,88100.0
2010-01-20 14:40:00,30.73,30.76,30.68,30.69,88100.0,21.5448,21.5658,21.5097,21.5167,88100.0
2010-01-20 14:45:00,30.7,30.82,30.7,30.79,108500.0,21.5237,21.6078,21.5237,21.5868,108500.0
2010-01-20 14:50:00,30.8,30.87,30.77,30.84,199900.0,21.5938,21.6429,21.5728,21.6219,199900.0
2010-01-20 14:55:00,30.84,30.97,30.84,30.88,240700.0,21.6219,21.713,21.6219,21.6499,240700.0
2010-01-20 15:00:00,30.88,30.96,30.84,30.96,151900.0,21.6499,21.706,21.6219,21.706,151900.0
2010-01-20 15:05:00,30.93,31.02,30.92,31.0,467300.0,21.685,21.7481,21.678,21.734,467300.0
2010-01-20 15:10:00,31.0,31.06,30.96,30.98,320600.0,21.734,21.7761,21.706,21.72,320600.0
2010-01-20 15:15:00,30.98,30.99,30.93,30.97,76700.0,21.72,21.727,21.685,21.713,76700.0
2010-01-20 15:20:00,30.98,31.18,30.97,31.18,276600.0,21.72,21.8602,21.713,21.8602,276600.0
2010-01-20 15:25:00,31.18,31.23,31.15,31.19,314500.0,21.8602,21.8953,21.8392,21.8673,314500.0
2010-01-20 15:30:00,31.19,31.2,31.0,31.0,417600.0,21.8673,21.8743,21.734,21.734,417600.0
2010-01-20 15:35:00,31.0,31.07,30.95,31.04,285000.0,21.734,21.7831,21.699,21.7621,285000.0
2010-01-20 15:40:00,31.04,31.05,30.97,31.01,328000.0,21.7621,21.7691,21.713,21.7411,328000.0
2010-01-20 15:45:00,31.01,31.01,30.96,30.96,213800.0,21.7411,21.7411,21.706,21.706,213800.0
2010-01-20 15:50:00,30.97,30.98,30.88,30.89,386000.0,21.713,21.72,21.6499,21.6569,386000.0
2010-01-20 15:55:00,30.88,30.95,30.86,30.94,596900.0,21.6499,21.699,21.6359,21.692,596900.0
2010-01-21 09:30:00,30.91,31.01,30.82,30.97,169500.0,21.6709,21.7411,21.6078,21.713,169500.0
2010-01-21 09:35:00,30.97,31.14,30.96,31.1,235400.0,21.713,21.8322,21.706,21.8042,235400.0
2010-01-21 09:40:00,31.09,31.12,31.02,31.1,223400.0,21.7971,21.8182,21.7481,21.8042,223400.0
2010-01-21 09:45:00,31.09,31.17,31.07,31.15,302500.0,21.7971,21.8532,21.7831,21.8392,302500.0
2010-01-21 09:50:00,31.16,31.22,31.12,31.15,163500.0,21.8462,21.8883,21.8182,21.8392,163500.0
2010-01-21 09:55:00,31.16,31.3,31.14,31.3,184500.0,21.8462,21.9444,21.8322,21.9444,184500.0
2010-01-21 10:00:00,31.29,31.3,31.18,31.24,142600.0,21.9374,21.9444,21.8602,21.9023,142600.0
2010-01-21 10:05:00,31.24,31.28,31.14,31.15,148500.0,21.9023,21.9304,21.8322,21.8392,148500.0
2010-01-21 10:10:00,31.16,31.18,31.08,31.09,164400.0,21.8462,21.8602,21.7901,21.7971,164400.0
2010-01-21 10:15:00,31.09,31.12,31.07,31.1,114900.0,21.7971,21.8182,21.7831,21.8042,114900.0
2010-01-21 10:20:00,31.11,31.15,31.06,31.11,189900.0,21.8112,21.8392,21.7761,21.8112,189900.0
2010-01-21 10:25:00,31.1,31.11,30.84,30.87,294900.0,21.8042,21.8112,21.6219,21.6429,294900.0
2010-01-21 10:30:00,30.86,30.9,30.74,30.85,285600.0,21.6359,21.6639,21.5518,21.6289,285600.0
2010-01-21 10:35:00,30.85,30.96,30.83,30.86,300500.0,21.6289,21.706,21.6149,21.6359,300500.0
2010-01-21 10:40:00,30.86,30.96,30.83,30.93,227100.0,21.6359,21.706,21.6149,21.685,227100.0
2010-01-21 10:45:00,30.91,30.98,30.91,30.95,106800.0,21.6709,21.72,21.6709,21.699,106800.0
2010-01-21 10:50:00,30.94,30.95,30.83,30.85,107000.0,21.692,21.699,21.6149,21.6289,107000.0
2010-01-21 10:55:00,30.84,30.86,30.75,30.76,152800.0,21.6219,21.6359,21.5588,21.5658,152800.0
2010-01-21 11:00:00,30.75,30.8,30.74,30.78,194200.0,21.5588,21.5938,21.5518,21.5798,194200.0
2010-01-21 11:05:00,30.78,30.8,30.59,30.62,247500.0,21.5798,21.5938,21.4466,21.4676,247500.0
2010-01-21 11:10:00,30.62,30.65,30.55,30.63,131100.0,21.4676,21.4887,21.4186,21.4746,131100.0
2010-01-21 11:15:00,30.62,30.77,30.55,30.76,93700.0,21.4676,21.5728,21.4186,21.5658,93700.0
2010-01-21 11:20:00,30.77,30.9,30.73,30.89,78200.0,21.5728,21.6639,21.5448,21.6569,78200.0
2010-01-21 11:25:00,30.88,31.07,30.83,31.07,149000.0,21.6499,21.7831,21.6149,21.7831,149000.0
2010-01-21 11:30:00,31.07,31.08,30.97,30.99,246600.0,21.7831,21.7901,21.713,21.727,246600.0
2010-01-21 11:35:00,30.99,30.99,30.74,30.81,216700.0,21.727,21.727,21.5518,21.6008,216700.0
2010-01-21 11:40:00,30.8,30.86,30.7,30.76,244800.0,21.5938,21.6359,21.5237,21.5658,244800.0
2010-01-21 11:45:00,30.76,30.85,30.75,30.82,197300.0,21.5658,21.6289,21.5588,21.6078,197300.0
2010-01-21 11:50:00,30.81,30.96,30.8,30.88,215900.0,21.6008,21.706,21.5938,21.6499,215900.0
2010-01-21 11:55:00,30.88,30.9,30.78,30.83,112500.0,21.6499,21.6639,21.5798,21.6149,112500.0
2010-01-21 12:00:00,30.83,30.91,30.79,30.85,120200.0,21.6149,21.6709,21.5868,21.6289,120200.0
2010-01-21 12:05:00,30.85,30.91,30.77,30.8,71000.0,21.6289,21.6709,21.5728,21.5938,71000.0
2010-01-21 12:10:00,30.78,30.92,30.78,30.85,70300.0,21.5798,21.678,21.5798,21.6289,70300.0
2010-01-21 12:15:00,30.84,30.88,30.77,30.83,93000.0,21.6219,21.6499,21.5728,21.6149,93000.0
2010-01-21 12:20:00,30.83,30.87,30.79,30.8,125200.0,21.6149,21.6429,21.5868,21.5938,125200.0
2010-01-21 12:25:00,30.79,30.89,30.79,30.84,57500.0,21.5868,21.6569,21.5868,21.6219,57500.0
2010-01-21 12:30:00,30.83,30.9,30.83,30.9,73700.0,21.6149,21.6639,21.6149,21.6639,73700.0
2010-01-21 12:35:00,30.9,30.93,30.88,30.92,59400.0,21.6639,21.685,21.6499,21.678,59400.0
2010-01-21 12:40:00,30.92,31.01,30.91,30.99,92300.0,21.678,21.7411,21.6709,21.727,92300.0
2010-01-21 12:45:00,30.99,31.04,30.92,30.93,118300.0,21.727,21.7621,21.678,21.685,118300.0
2010-01-21 12:50:00,30.92,30.95,30.86,30.93,79700.0,21.678,21.699,21.6359,21.685,79700.0
2010-01-21 12:55:00,30.94,30.98,30.89,30.97,144200.0,21.692,21.72,21.6569,21.713,144200.0
2010-01-21 13:00:00,30.97,31.02,30.9,31.02,113800.0,21.713,21.7481,21.6639,21.7481,113800.0
2010-01-21 13:05:00,31.02,31.04,30.96,30.98,74000.0,21.7481,21.7621,21.706,21.72,74000.0
2010-01-21 13:10:00,30.99,31.04,30.96,31.04,105700.0,21.727,21.7621,21.706,21.7621,105700.0
2010-01-21 13:15:00,31.03,31.1,31.0,31.0,54900.0,21.7551,21.8042,21.734,21.734,54900.0
2010-01-21 13:20:00,31.0,31.09,30.99,31.09,82700.0,21.734,21.7971,21.727,21.7971,82700.0
2010-01-21 13:25:00,31.09,31.11,31.03,31.04,68400.0,21.7971,21.8112,21.7551,21.7621,68400.0
2010-01-21 13:30:00,31.03,31.18,31.03,31.18,140600.0,21.7551,21.8602,21.7551,21.8602,140600.0
2010-01-21 13:35:00,31.18,31.18,31.12,31.17,92400.0,21.8602,21.8602,21.8182,21.8532,92400.0
2010-01-21 13:40:00,31.16,31.17,31.06,31.09,82500.0,21.8462,21.8532,21.7761,21.7971,82500.0
2010-01-21 13:45:00,31.08,31.1,31.02,31.08,86600.0,21.7901,21.8042,21.7481,21.7901,86600.0
2010-01-21 13:50:00,31.09,31.11,31.04,31.05,74400.0,21.7971,21.8112,21.7621,21.7691,74400.0
2010-01-21 13:55:00,31.05,31.14,31.05,31.12,77700.0,21.7691,21.8322,21.7691,21.8182,77700.0
2010-01-21 14:00:00,31.13,31.16,31.02,31.04,97800.0,21.8252,21.8462,21.7481,21.7621,97800.0
2010-01-21 14:05:00,31.04,31.06,31.01,31.03,77900.0,21.7621,21.7761,21.7411,21.7551,77900.0
2010-01-21 14:10:00,31.04,31.04,31.0,31.01,97200.0,21.7621,21.7621,21.734,21.7411,97200.0
2010-01-21 14:15:00,31.01,31.07,30.98,31.02,61800.0,21.7411,21.7831,21.72,21.7481,61800.0
2010-01-21 14:20:00,31.03,31.1,30.99,31.1,131100.0,21.7551,21.8042,21.727,21.8042,131100.0
2010-01-21 14:25:00,31.09,31.21,31.09,31.2,202400.0,21.7971,21.8813,21.7971,21.8743,202400.0
2010-01-21 14:30:00,31.2,31.24,31.12,31.13,242400.0,21.8743,21.9023,21.8182,21.8252,242400.0
2010-01-21 14:35:00,31.12,31.22,31.08,31.13,144200.0,21.8182,21.8883,21.7901,21.8252,144200.0
2010-01-21 14:40:00,31.13,31.18,31.04,31.08,112300.0,21.8252,21.8602,21.7621,21.7901,112300.0
2010-01-21 14:45:00,31.07,31.12,31.06,31.09,87000.0,21.7831,21.8182,21.7761,21.7971,87000.0
2010-01-21 14:50:00,31.09,31.11,31.02,31.03,86700.0,21.7971,21.8112,21.7481,21.7551,86700.0
2010-01-21 14:55:00,31.03,31.06,31.03,31.03,108000.0,21.7551,21.7761,21.7551,21.7551,108000.0
2010-01-21 15:00:00,31.03,31.05,31.0,31.01,309800.0,21.7551,21.7691,21.734,21.7411,309800.0
2010-01-21 15:05:00,31.01,31.05,30.98,31.01,266400.0,21.7411,21.7691,21.72,21.7411,266400.0
2010-01-21 15:10:00,31.01,31.01,30.86,30.93,181100.0,21.7411,21.7411,21.6359,21.685,181100.0
2010-01-21 15:15:00,30.92,30.93,30.85,30.85,138400.0,21.678,21.685,21.6289,21.6289,138400.0
2010-01-21 15:20:00,30.86,30.88,30.77,30.83,279400.0,21.6359,21.6499,21.5728,21.6149,279400.0
2010-01-21 15:25:00,30.83,30.88,30.77,30.77,183800.0,21.6149,21.6499,21.5728,21.5728,183800.0
2010-01-21 15:30:00,30.77,30.84,30.75,30.83,206400.0,21.5728,21.6219,21.5588,21.6149,206400.0
2010-01-21 15:35:00,30.84,30.84,30.68,30.7,243600.0,21.6219,21.6219,21.5097,21.5237,243600.0
2010-01-21 15:40:00,30.71,30.75,30.68,30.73,260300.0,21.5307,21.5588,21.5097,21.5448,260300.0
2010-01-21 15:45:00,30.73,30.77,30.71,30.76,308000.0,21.5448,21.5728,21.5307,21.5658,308000.0
2010-01-21 15:50:00,30.75,30.77,30.66,30.71,441900.0,21.5588,21.5728,21.4957,21.5307,441900.0
2010-01-21 15:55:00,30.71,30.74,30.66,30.67,536300.0,21.5307,21.5518,21.4957,21.5027,536300.0
2010-01-22 09:30:00,30.65,30.77,30.17,30.57,275900.0,21.4887,21.5728,21.1521,21.4326,275900.0
2010-01-22 09:35:00,30.59,31.07,30.48,31.06,383800.0,21.4466,21.7831,21.3695,21.7761,383800.0
2010-01-22 09:40:00,31.06,31.14,30.51,30.6,208400.0,21.7761,21.8322,21.3905,21.4536,208400.0
2010-01-22 09:45:00,30.58,30.58,30.33,30.38,157600.0,21.4396,21.4396,21.2643,21.2994,157600.0
2010-01-22 09:50:00,30.38,30.48,30.28,30.33,98800.0,21.2994,21.3695,21.2293,21.2643,98800.0
2010-01-22 09:55:00,30.33,30.39,30.29,30.29,78500.0,21.2643,21.3064,21.2363,21.2363,78500.0
2010-01-22 10:00:00,30.29,30.36,30.2,30.2,101200.0,21.2363,21.2853,21.1732,21.1732,101200.0
2010-01-22 10:05:00,30.2,30.2,29.98,30.0,244000.0,21.1732,21.1732,21.0189,21.0329,244000.0
2010-01-22 10:10:00,30.01,30.19,29.99,30.01,195500.0,21.04,21.1662,21.0259,21.04,195500.0
2010-01-22 10:15:00,30.02,30.07,29.9,29.98,279900.0,21.047,21.082,20.9628,21.0189,279900.0
2010-01-22 10:20:00,29.97,30.08,29.96,30.04,158200.0,21.0119,21.089,21.0049,21.061,158200.0
2010-01-22 10:25:00,30.04,30.12,30.01,30.09,179400.0,21.061,21.1171,21.04,21.096,179400.0
2010-01-22 10:30:00,30.09,30.12,30.06,30.1,130500.0,21.096,21.1171,21.075,21.1031,130500.0
2010-01-22 10:35:00,30.1,30.12,30.03,30.05,94900.0,21.1031,21.1171,21.054,21.068,94900.0
2010-01-22 10:40:00,30.06,30.1,30.02,30.03,97300.0,21.075,21.1031,21.047,21.054,97300.0
2010-01-22 10:45:00,30.04,30.04,29.99,30.0,126100.0,21.061,21.061,21.0259,21.0329,126100.0
2010-01-22 10:50:00,30.0,30.02,29.95,29.96,105500.0,21.0329,21.047,20.9979,21.0049,105500.0
2010-01-22 10:55:00,29.97,30.1,29.93,30.09,131300.0,21.0119,21.1031,20.9839,21.096,131300.0
2010-01-22 11:00:00,30.09,30.11,30.01,30.01,154100.0,21.096,21.1101,21.04,21.04,154100.0
2010-01-22 11:05:00,30.01,30.06,30.01,30.01,93300.0,21.04,21.075,21.04,21.04,93300.0
2010-01-22 11:10:00,30.01,30.02,29.92,29.95,133100.0,21.04,21.047,20.9769,20.9979,133100.0
2010-01-22 11:15:00,29.95,29.99,29.92,29.95,58300.0,20.9979,21.0259,20.9769,20.9979,58300.0
2010-01-22 11:20:00,29.95,30.06,29.94,30.01,51000.0,20.9979,21.075,20.9909,21.04,51000.0
2010-01-22 11:25:00,30.01,30.09,30.0,30.08,58300.0,21.04,21.096,21.0329,21.089,58300.0
2010-01-22 11:30:00,30.09,30.1,30.03,30.03,193700.0,21.096,21.1031,21.054,21.054,193700.0
2010-01-22 11:35:00,30.04,30.07,29.96,29.96,104200.0,21.061,21.082,21.0049,21.0049,104200.0
2010-01-22 11:40:00,29.97,30.01,29.93,30.01,126200.0,21.0119,21.04,20.9839,21.04,126200.0
2010-01-22 11:45:00,30.01,30.02,29.9,29.92,112600.0,21.04,21.047,20.9628,20.9769,112600.0
2010-01-22 11:50:00,29.93,29.95,29.83,29.85,131200.0,20.9839,20.9979,20.9138,20.9278,131200.0
2010-01-22 11:55:00,29.84,29.85,29.77,29.8,134600.0,20.9208,20.9278,20.8717,20.8927,134600.0
2010-01-22 12:00:00,29.8,29.8,29.73,29.76,105000.0,20.8927,20.8927,20.8437,20.8647,105000.0
2010-01-22 12:05:00,29.76,29.77,29.62,29.64,130800.0,20.8647,20.8717,20.7665,20.7806,130800.0
2010-01-22 12:10:00,29.64,29.64,29.54,29.56,185500.0,20.7806,20.7806,20.7104,20.7245,185500.0
2010-01-22 12:15:00,29.57,29.68,29.54,29.66,98700.0,20.7315,20.8086,20.7104,20.7946,98700.0
2010-01-22 12:20:00,29.66,29.68,29.62,29.66,78300.0,20.7946,20.8086,20.7665,20.7946,78300.0
2010-01-22 12:25:00,29.65,29.68,29.63,29.67,52400.0,20.7876,20.8086,20.7735,20.8016,52400.0
2010-01-22 12:30:00,29.68,29.79,29.68,29.79,65300.0,20.8086,20.8857,20.8086,20.8857,65300.0
2010-01-22 12:35:00,29.79,29.82,29.78,29.8,78100.0,20.8857,20.9068,20.8787,20.8927,78100.0
2010-01-22 12:40:00,29.8,29.82,29.72,29.73,70200.0,20.8927,20.9068,20.8366,20.8437,70200.0
2010-01-22 12:45:00,29.73,29.74,29.69,29.71,45300.0,20.8437,20.8507,20.8156,20.8296,45300.0
2010-01-22 12:50:00,29.71,29.75,29.65,29.75,75700.0,20.8296,20.8577,20.7876,20.8577,75700.0
2010-01-22 12:55:00,29.75,29.75,29.7,29.71,40800.0,20.8577,20.8577,20.8226,20.8296,40800.0
2010-01-22 13:00:00,29.72,29.72,29.61,29.61,49000.0,20.8366,20.8366,20.7595,20.7595,49000.0
2010-01-22 13:05:00,29.61,29.71,29.61,29.7,49100.0,20.7595,20.8296,20.7595,20.8226,49100.0
2010-01-22 13:10:00,29.7,29.74,29.7,29.73,30200.0,20.8226,20.8507,20.8226,20.8437,30200.0
2010-01-22 13:15:00,29.72,29.73,29.67,29.69,38800.0,20.8366,20.8437,20.8016,20.8156,38800.0
2010-01-22 13:20:00,29.69,29.75,29.68,29.68,36600.0,20.8156,20.8577,20.8086,20.8086,36600.0
2010-01-22 13:25:00,29.69,29.69,29.63,29.67,59600.0,20.8156,20.8156,20.7735,20.8016,59600.0
2010-01-22 13:30:00,29.66,29.71,29.65,29.66,59300.0,20.7946,20.8296,20.7876,20.7946,59300.0
2010-01-22 13:35:00,29.66,29.67,29.56,29.57,97600.0,20.7946,20.8016,20.7245,20.7315,97600.0
2010-01-22 13:40:00,29.56,29.59,29.54,29.56,95300.0,20.7245,20.7455,20.7104,20.7245,95300.0
2010-01-22 13:45:00,29.57,29.58,29.51,29.52,89700.0,20.7315,20.7385,20.6894,20.6964,89700.0
2010-01-22 13:50:00,29.52,29.53,29.51,29.52,114600.0,20.6964,20.7034,20.6894,20.6964,114600.0
2010-01-22 13:55:00,29.52,29.53,29.48,29.51,148500.0,20.6964,20.7034,20.6684,20.6894,148500.0
2010-01-22 14:00:00,29.51,29.53,29.5,29.53,103300.0,20.6894,20.7034,20.6824,20.7034,103300.0
2010-01-22 14:05:00,29.52,29.54,29.51,29.54,51400.0,20.6964,20.7104,20.6894,20.7104,51400.0
2010-01-22 14:10:00,29.53,29.64,29.53,29.63,113600.0,20.7034,20.7806,20.7034,20.7735,113600.0
2010-01-22 14:15:00,29.63,29.68,29.62,29.66,61000.0,20.7735,20.8086,20.7665,20.7946,61000.0
2010-01-22 14:20:00,29.65,29.68,29.62,29.63,70400.0,20.7876,20.8086,20.7665,20.7735,70400.0
2010-01-22 14:25:00,29.64,29.64,29.59,29.59,39900.0,20.7806,20.7806,20.7455,20.7455,39900.0
2010-01-22 14:30:00,29.59,29.63,29.56,29.62,74400.0,20.7455,20.7735,20.7245,20.7665,74400.0
2010-01-22 14:35:00,29.62,29.65,29.54,29.54,133300.0,20.7665,20.7876,20.7104,20.7104,133300.0
2010-01-22 14:40:00,29.55,29.56,29.45,29.54,134800.0,20.7175,20.7245,20.6473,20.7104,134800.0
2010-01-22 14:45:00,29.55,29.56,29.46,29.47,57500.0,20.7175,20.7245,20.6544,20.6614,57500.0
2010-01-22 14:50:00,29.47,29.51,29.44,29.46,82300.0,20.6614,20.6894,20.6403,20.6544,82300.0
2010-01-22 14:55:00,29.47,29.5,29.37,29.38,123700.0,20.6614,20.6824,20.5913,20.5983,123700.0
2010-01-22 15:00:00,29.37,29.5,29.36,29.44,121000.0,20.5913,20.6824,20.5842,20.6403,121000.0
2010-01-22 15:05:00,29.44,29.46,29.33,29.35,136600.0,20.6403,20.6544,20.5632,20.5772,136600.0
2010-01-22 15:10:00,29.35,29.35,29.25,29.25,254700.0,20.5772,20.5772,20.5071,20.5071,254700.0
2010-01-22 15:15:00,29.25,29.26,29.16,29.19,254200.0,20.5071,20.5141,20.444,20.4651,254200.0
2010-01-22 15:20:00,29.19,29.22,29.13,29.21,245600.0,20.4651,20.4861,20.423,20.4791,245600.0
2010-01-22 15:25:00,29.21,29.31,29.2,29.24,238800.0,20.4791,20.5492,20.4721,20.5001,238800.0
2010-01-22 15:30:00,29.24,29.34,29.24,29.31,200100.0,20.5001,20.5702,20.5001,20.5492,200100.0
2010-01-22 15:35:00,29.32,29.37,29.26,29.26,220800.0,20.5562,20.5913,20.5141,20.5141,220800.0
2010-01-22 15:40:00,29.27,29.32,29.19,29.2,246800.0,20.5211,20.5562,20.4651,20.4721,246800.0
2010-01-22 15:45:00,29.2,29.23,29.13,29.19,498700.0,20.4721,20.4931,20.423,20.4651,498700.0
2010-01-22 15:50:00,29.19,29.31,29.17,29.3,516000.0,20.4651,20.5492,20.451,20.5422,516000.0
2010-01-22 15:55:00,29.29,29.36,29.26,29.29,833200.0,20.5352,20.5842,20.5141,20.5352,833200.0
2010-01-25 09:30:00,29.55,29.84,29.54,29.84,148000.0,20.7175,20.9208,20.7104,20.9208,148000.0
2010-01-25 09:35:00,29.82,29.92,29.63,29.81,152200.0,20.9068,20.9769,20.7735,20.8997,152200.0
2010-01-25 09:40:00,29.81,29.97,29.76,29.86,149900.0,20.8997,21.0119,20.8647,20.9348,149900.0
2010-01-25 09:45:00,29.86,29.89,29.75,29.75,169200.0,20.9348,20.9558,20.8577,20.8577,169200.0
2010-01-25 09:50:00,29.76,29.81,29.72,29.81,92900.0,20.8647,20.8997,20.8366,20.8997,92900.0
2010-01-25 09:55:00,29.79,29.81,29.76,29.76,55800.0,20.8857,20.8997,20.8647,20.8647,55800.0
2010-01-25 10:00:00,29.74,29.86,29.63,29.76,170700.0,20.8507,20.9348,20.7735,20.8647,170700.0
2010-01-25 10:05:00,29.76,29.78,29.64,29.67,143700.0,20.8647,20.8787,20.7806,20.8016,143700.0
2010-01-25 10:10:00,29.66,29.68,29.51,29.52,248500.0,20.7946,20.8086,20.6894,20.6964,248500.0
2010-01-25 10:15:00,29.52,29.65,29.52,29.63,78700.0,20.6964,20.7876,20.6964,20.7735,78700.0
2010-01-25 10:20:00,29.62,29.67,29.58,29.67,91500.0,20.7665,20.8016,20.7385,20.8016,91500.0
2010-01-25 10:25:00,29.66,29.7,29.64,29.67,59800.0,20.7946,20.8226,20.7806,20.8016,59800.0
2010-01-25 10:30:00,29.67,29.67,29.57,29.64,189200.0,20.8016,20.8016,20.7315,20.7806,189200.0
2010-01-25 10:35:00,29.64,29.64,29.54,29.56,78800.0,20.7806,20.7806,20.7104,20.7245,78800.0
2010-01-25 10:40:00,29.57,29.6,29.5,29.51,51100.0,20.7315,20.7525,20.6824,20.6894,51100.0
2010-01-25 10:45:00,29.51,29.59,29.5,29.58,76500.0,20.6894,20.7455,20.6824,20.7385,76500.0
2010-01-25 10:50:00,29.59,29.7,29.57,29.69,74200.0,20.7455,20.8226,20.7315,20.8156,74200.0
2010-01-25 10:55:00,29.69,29.69,29.59,29.59,64100.0,20.8156,20.8156,20.7455,20.7455,64100.0
2010-01-25 11:00:00,29.59,29.61,29.55,29.58,83500.0,20.7455,20.7595,20.7175,20.7385,83500.0
2010-01-25 11:05:00,29.58,29.66,29.58,29.65,91300.0,20.7385,20.7946,20.7385,20.7876,91300.0
2010-01-25 11:10:00,29.65,29.68,29.62,29.66,40300.0,20.7876,20.8086,20.7665,20.7946,40300.0
2010-01-25 11:15:00,29.66,29.8,29.66,29.76,77600.0,20.7946,20.8927,20.7946,20.8647,77600.0
2010-01-25 11:20:00,29.76,29.78,29.7,29.7,59100.0,20.8647,20.8787,20.8226,20.8226,59100.0
2010-01-25 11:25:00,29.71,29.74,29.69,29.69,81800.0,20.8296,20.8507,20.8156,20.8156,81800.0
2010-01-25 11:30:00,29.7,29.72,29.64,29.65,44600.0,20.8226,20.8366,20.7806,20.7876,44600.0
2010-01-25 11:35:00,29.64,29.64,29.53,29.53,91400.0,20.7806,20.7806,20.7034,20.7034,91400.0
2010-01-25 11:40:00,29.53,29.62,29.52,29.6,59800.0,20.7034,20.7665,20.6964,20.7525,59800.0
2010-01-25 11:45:00,29.6,29.67,29.59,29.66,112000.0,20.7525,20.8016,20.7455,20.7946,112000.0
2010-01-25 11:50:00,29.67,29.76,29.66,29.75,67100.0,20.8016,20.8647,20.7946,20.8577,67100.0
2010-01-25 11:55:00,29.76,29.79,29.7,29.7,46600.0,20.8647,20.8857,20.8226,20.8226,46600.0
2010-01-25 12:00:00,29.7,29.73,29.69,29.73,60600.0,20.8226,20.8437,20.8156,20.8437,60600.0
2010-01-25 12:05:00,29.72,29.85,29.7,29.81,82700.0,20.8366,20.9278,20.8226,20.8997,82700.0
2010-01-25 12:10:00,29.81,29.88,29.81,29.85,53400.0,20.8997,20.9488,20.8997,20.9278,53400.0
2010-01-25 12:15:00,29.85,29.85,29.77,29.78,69400.0,20.9278,20.9278,20.8717,20.8787,69400.0
2010-01-25 12:20:00,29.78,29.87,29.77,29.85,56100.0,20.8787,20.9418,20.8717,20.9278,56100.0
2010-01-25 12:25:00,29.85,29.88,29.83,29.84,53600.0,20.9278,20.9488,20.9138,20.9208,53600.0
2010-01-25 12:30:00,29.84,29.86,29.77,29.77,48800.0,20.9208,20.9348,20.8717,20.8717,48800.0
2010-01-25 12:35:00,29.78,29.9,29.77,29.89,41000.0,20.8787,20.9628,20.8717,20.9558,41000.0
2010-01-25 12:40:00,29.89,29.9,29.82,29.82,57500.0,20.9558,20.9628,20.9068,20.9068,57500.0
2010-01-25 12:45:00,29.82,29.83,29.81,29.82,54100.0,20.9068,20.9138,20.8997,20.9068,54100.0
2010-01-25 12:50:00,29.82,29.82,29.79,29.8,34100.0,20.9068,20.9068,20.8857,20.8927,34100.0
2010-01-25 12:55:00,29.8,29.82,29.78,29.78,60000.0,20.8927,20.9068,20.8787,20.8787,60000.0
2010-01-25 13:00:00,29.78,29.78,29.72,29.75,64900.0,20.8787,20.8787,20.8366,20.8577,64900.0
2010-01-25 13:05:00,29.75,29.75,29.69,29.71,37800.0,20.8577,20.8577,20.8156,20.8296,37800.0
2010-01-25 13:10:00,29.72,29.76,29.72,29.74,62300.0,20.8366,20.8647,20.8366,20.8507,62300.0
2010-01-25 13:15:00,29.74,29.76,29.74,29.75,19000.0,20.8507,20.8647,20.8507,20.8577,19000.0
2010-01-25 13:20:00,29.75,29.8,29.75,29.8,17400.0,20.8577,20.8927,20.8577,20.8927,17400.0
2010-01-25 13:25:00,29.8,29.85,29.77,29.78,92700.0,20.8927,20.9278,20.8717,20.8787,92700.0
2010-01-25 13:30:00,29.78,29.79,29.74,29.79,82500.0,20.8787,20.8857,20.8507,20.8857,82500.0
2010-01-25 13:35:00,29.78,29.8,29.78,29.79,47800.0,20.8787,20.8927,20.8787,20.8857,47800.0
2010-01-25 13:40:00,29.79,29.88,29.79,29.87,47300.0,20.8857,20.9488,20.8857,20.9418,47300.0
2010-01-25 13:45:00,29.87,29.89,29.87,29.88,47800.0,20.9418,20.9558,20.9418,20.9488,47800.0
2010-01-25 13:50:00,29.89,29.89,29.86,29.86,22500.0,20.9558,20.9558,20.9348,20.9348,22500.0
2010-01-25 13:55:00,29.86,29.89,29.83,29.84,49100.0,20.9348,20.9558,20.9138,20.9208,49100.0
2010-01-25 14:00:00,29.83,29.86,29.82,29.83,30300.0,20.9138,20.9348,20.9068,20.9138,30300.0
2010-01-25 14:05:00,29.83,29.85,29.83,29.85,14900.0,20.9138,20.9278,20.9138,20.9278,14900.0
2010-01-25 14:10:00,29.85,29.85,29.83,29.84,22900.0,20.9278,20.9278,20.9138,20.9208,22900.0
2010-01-25 14:15:00,29.84,29.84,29.82,29.84,19800.0,20.9208,20.9208,20.9068,20.9208,19800.0
2010-01-25 14:20:00,29.84,29.84,29.82,29.83,16700.0,20.9208,20.9208,20.9068,20.9138,16700.0
2010-01-25 14:25:00,29.82,29.86,29.8,29.86,63100.0,20.9068,20.9348,20.8927,20.9348,63100.0
2010-01-25 14:30:00,29.85,29.86,29.83,29.84,37800.0,20.9278,20.9348,20.9138,20.9208,37800.0
2010-01-25 14:35:00,29.84,29.84,29.81,29.81,44800.0,20.9208,20.9208,20.8997,20.8997,44800.0
2010-01-25 14:40:00,29.82,29.86,29.82,29.86,40300.0,20.9068,20.9348,20.9068,20.9348,40300.0
2010-01-25 14:45:00,29.86,29.9,29.86,29.9,65000.0,20.9348,20.9628,20.9348,20.9628,65000.0
2010-01-25 14:50:00,29.89,30.0,29.89,30.0,123500.0,20.9558,21.0329,20.9558,21.0329,123500.0
2010-01-25 14:55:00,30.0,30.0,29.96,30.0,54300.0,21.0329,21.0329,21.0049,21.0329,54300.0
2010-01-25 15:00:00,30.0,30.03,29.98,29.98,101000.0,21.0329,21.054,21.0189,21.0189,101000.0
2010-01-25 15:05:00,29.98,29.99,29.93,29.93,47900.0,21.0189,21.0259,20.9839,20.9839,47900.0
2010-01-25 15:10:00,29.92,29.95,29.91,29.91,54500.0,20.9769,20.9979,20.9699,20.9699,54500.0
2010-01-25 15:15:00,29.91,29.92,29.87,29.9,71600.0,20.9699,20.9769,20.9418,20.9628,71600.0
2010-01-25 15:20:00,29.9,29.9,29.85,29.86,41200.0,20.9628,20.9628,20.9278,20.9348,41200.0
2010-01-25 15:25:00,29.86,29.86,29.82,29.82,34900.0,20.9348,20.9348,20.9068,20.9068,34900.0
2010-01-25 15:30:00,29.82,29.88,29.82,29.87,132600.0,20.9068,20.9488,20.9068,20.9418,132600.0
2010-01-25 15:35:00,29.87,29.93,29.87,29.91,129900.0,20.9418,20.9839,20.9418,20.9699,129900.0
2010-01-25 15:40:00,29.9,29.92,29.81,29.81,207300.0,20.9628,20.9769,20.8997,20.8997,207300.0
2010-01-25 15:45:00,29.81,29.84,29.81,29.83,125500.0,20.8997,20.9208,20.8997,20.9138,125500.0
2010-01-25 15:50:00,29.84,29.84,29.72,29.72,199600.0,20.9208,20.9208,20.8366,20.8366,199600.0
2010-01-25 15:55:00,29.72,29.79,29.72,29.77,282700.0,20.8366,20.8857,20.8366,20.8717,282700.0
2010-01-26 09:30:00,29.58,29.65,29.41,29.64,114600.0,20.7385,20.7876,20.6193,20.7806,114600.0
2010-01-26 09:35:00,29.64,29.68,29.49,29.64,123800.0,20.7806,20.8086,20.6754,20.7806,123800.0
2010-01-26 09:40:00,29.64,29.66,29.42,29.47,86700.0,20.7806,20.7946,20.6263,20.6614,86700.0
2010-01-26 09:45:00,29.48,29.53,29.41,29.42,85400.0,20.6684,20.7034,20.6193,20.6263,85400.0
2010-01-26 09:50:00,29.42,29.47,29.39,29.44,99500.0,20.6263,20.6614,20.6053,20.6403,99500.0
2010-01-26 09:55:00,29.45,29.52,29.45,29.5,65500.0,20.6473,20.6964,20.6473,20.6824,65500.0
2010-01-26 10:00:00,29.5,29.65,29.47,29.63,95600.0,20.6824,20.7876,20.6614,20.7735,95600.0
2010-01-26 10:05:00,29.64,29.74,29.62,29.65,106800.0,20.7806,20.8507,20.7665,20.7876,106800.0
2010-01-26 10:10:00,29.66,29.8,29.66,29.72,62800.0,20.7946,20.8927,20.7946,20.8366,62800.0
2010-01-26 10:15:00,29.72,29.74,29.53,29.67,148500.0,20.8366,20.8507,20.7034,20.8016,148500.0
2010-01-26 10:20:00,29.67,29.68,29.63,29.67,64000.0,20.8016,20.8086,20.7735,20.8016,64000.0
2010-01-26 10:25:00,29.66,29.67,29.52,29.59,45200.0,20.7946,20.8016,20.6964,20.7455,45200.0
2010-01-26 10:30:00,29.6,29.66,29.6,29.65,63900.0,20.7525,20.7946,20.7525,20.7876,63900.0
2010-01-26 10:35:00,29.65,29.68,29.59,29.6,128900.0,20.7876,20.8086,20.7455,20.7525,128900.0
2010-01-26 10:40:00,29.59,29.6,29.57,29.59,25000.0,20.7455,20.7525,20.7315,20.7455,25000.0
2010-01-26 10:45:00,29.59,29.64,29.59,29.64,68000.0,20.7455,20.7806,20.7455,20.7806,68000.0
2010-01-26 10:50:00,29.64,29.67,29.54,29.55,67200.0,20.7806,20.8016,20.7104,20.7175,67200.0
2010-01-26 10:55:00,29.55,29.6,29.54,29.58,40300.0,20.7175,20.7525,20.7104,20.7385,40300.0
2010-01-26 11:00:00,29.59,29.6,29.57,29.6,25600.0,20.7455,20.7525,20.7315,20.7525,25600.0
2010-01-26 11:05:00,29.61,29.7,29.61,29.7,58200.0,20.7595,20.8226,20.7595,20.8226,58200.0
2010-01-26 11:10:00,29.7,29.75,29.7,29.74,97000.0,20.8226,20.8577,20.8226,20.8507,97000.0
2010-01-26 11:15:00,29.75,29.79,29.69,29.69,56400.0,20.8577,20.8857,20.8156,20.8156,56400.0
2010-01-26 11:20:00,29.69,29.7,29.6,29.6,65700.0,20.8156,20.8226,20.7525,20.7525,65700.0
2010-01-26 11:25:00,29.6,29.68,29.6,29.67,61500.0,20.7525,20.8086,20.7525,20.8016,61500.0
2010-01-26 11:30:00,29.68,29.68,29.64,29.64,53500.0,20.8086,20.8086,20.7806,20.7806,53500.0
2010-01-26 11:35:00,29.64,29.75,29.64,29.75,53200.0,20.7806,20.8577,20.7806,20.8577,53200.0
2010-01-26 11:40:00,29.75,29.75,29.68,29.69,45700.0,20.8577,20.8577,20.8086,20.8156,45700.0
2010-01-26 11:45:00,29.69,29.7,29.65,29.67,17200.0,20.8156,20.8226,20.7876,20.8016,17200.0
2010-01-26 11:50:00,29.66,29.72,29.66,29.71,56000.0,20.7946,20.8366,20.7946,20.8296,56000.0
2010-01-26 11:55:00,29.71,29.76,29.69,29.72,98000.0,20.8296,20.8647,20.8156,20.8366,98000.0
2010-01-26 12:00:00,29.72,29.72,29.67,29.72,42700.0,20.8366,20.8366,20.8016,20.8366,42700.0
2010-01-26 12:05:00,29.72,29.73,29.68,29.68,27500.0,20.8366,20.8437,20.8086,20.8086,27500.0
2010-01-26 12:10:00,29.67,29.71,29.67,29.7,48100.0,20.8016,20.8296,20.8016,20.8226,48100.0
2010-01-26 12:15:00,29.71,29.71,29.67,29.67,34700.0,20.8296,20.8296,20.8016,20.8016,34700.0
2010-01-26 12:20:00,29.67,29.75,29.67,29.73,64700.0,20.8016,20.8577,20.8016,20.8437,64700.0
2010-01-26 12:25:00,29.72,29.77,29.71,29.73,79500.0,20.8366,20.8717,20.8296,20.8437,79500.0
2010-01-26 12:30:00,29.74,29.74,29.69,29.71,44300.0,20.8507,20.8507,20.8156,20.8296,44300.0
2010-01-26 12:35:00,29.72,29.81,29.72,29.81,91700.0,20.8366,20.8997,20.8366,20.8997,91700.0
2010-01-26 12:40:00,29.8,29.87,29.8,29.84,81700.0,20.8927,20.9418,20.8927,20.9208,81700.0
2010-01-26 12:45:00,29.85,29.88,29.85,29.86,86400.0,20.9278,20.9488,20.9278,20.9348,86400.0
2010-01-26 12:50:00,29.86,29.87,29.83,29.83,51000.0,20.9348,20.9418,20.9138,20.9138,51000.0
2010-01-26 12:55:00,29.84,29.84,29.81,29.82,27800.0,20.9208,20.9208,20.8997,20.9068,27800.0
2010-01-26 13:00:00,29.83,29.87,29.82,29.86,90300.0,20.9138,20.9418,20.9068,20.9348,90300.0
2010-01-26 13:05:00,29.86,29.87,29.82,29.83,56100.0,20.9348,20.9418,20.9068,20.9138,56100.0
2010-01-26 13:10:00,29.84,29.86,29.83,29.85,63100.0,20.9208,20.9348,20.9138,20.9278,63100.0
2010-01-26 13:15:00,29.85,29.86,29.79,29.8,89200.0,20.9278,20.9348,20.8857,20.8927,89200.0
2010-01-26 13:20:00,29.8,29.81,29.79,29.8,56900.0,20.8927,20.8997,20.8857,20.8927,56900.0
2010-01-26 13:25:00,29.79,29.82,29.77,29.81,74100.0,20.8857,20.9068,20.8717,20.8997,74100.0
2010-01-26 13:30:00,29.82,29.84,29.8,29.82,50800.0,20.9068,20.9208,20.8927,20.9068,50800.0
2010-01-26 13:35:00,29.82,29.85,29.8,29.84,63700.0,20.9068,20.9278,20.8927,20.9208,63700.0
2010-01-26 13:40:00,29.84,29.87,29.84,29.85,54100.0,20.9208,20.9418,20.9208,20.9278,54100.0
2010-01-26 13:45:00,29.86,29.86,29.84,29.85,31900.0,20.9348,20.9348,20.9208,20.9278,31900.0
2010-01-26 13:50:00,29.85,29.86,29.83,29.83,21500.0,20.9278,20.9348,20.9138,20.9138,21500.0
2010-01-26 13:55:00,29.83,29.85,29.83,29.85,22300.0,20.9138,20.9278,20.9138,20.9278,22300.0
2010-01-26 14:00:00,29.85,29.86,29.75,29.76,73600.0,20.9278,20.9348,20.8577,20.8647,73600.0
2010-01-26 14:05:00,29.76,29.76,29.7,29.74,48300.0,20.8647,20.8647,20.8226,20.8507,48300.0
2010-01-26 14:10:00,29.74,29.8,29.74,29.78,81800.0,20.8507,20.8927,20.8507,20.8787,81800.0
2010-01-26 14:15:00,29.78,29.78,29.72,29.73,59900.0,20.8787,20.8787,20.8366,20.8437,59900.0
2010-01-26 14:20:00,29.74,29.78,29.74,29.76,42200.0,20.8507,20.8787,20.8507,20.8647,42200.0
2010-01-26 14:25:00,29.76,29.76,29.65,29.69,70300.0,20.8647,20.8647,20.7876,20.8156,70300.0
2010-01-26 14:30:00,29.7,29.71,29.69,29.7,37000.0,20.8226,20.8296,20.8156,20.8226,37000.0
2010-01-26 14:35:00,29.7,29.74,29.65,29.66,93700.0,20.8226,20.8507,20.7876,20.7946,93700.0
2010-01-26 14:40:00,29.66,29.69,29.65,29.67,49400.0,20.7946,20.8156,20.7876,20.8016,49400.0
2010-01-26 14:45:00,29.68,29.72,29.68,29.7,33700.0,20.8086,20.8366,20.8086,20.8226,33700.0
2010-01-26 14:50:00,29.7,29.72,29.69,29.69,48600.0,20.8226,20.8366,20.8156,20.8156,48600.0
2010-01-26 14:55:00,29.69,29.72,29.68,29.7,28800.0,20.8156,20.8366,20.8086,20.8226,28800.0
2010-01-26 15:00:00,29.7,29.7,29.65,29.65,35900.0,20.8226,20.8226,20.7876,20.7876,35900.0
2010-01-26 15:05:00,29.65,29.68,29.61,29.61,59800.0,20.7876,20.8086,20.7595,20.7595,59800.0
2010-01-26 15:10:00,29.61,29.62,29.49,29.49,96900.0,20.7595,20.7665,20.6754,20.6754,96900.0
2010-01-26 15:15:00,29.5,29.57,29.47,29.55,159900.0,20.6824,20.7315,20.6614,20.7175,159900.0
2010-01-26 15:20:00,29.55,29.57,29.44,29.44,68700.0,20.7175,20.7315,20.6403,20.6403,68700.0
2010-01-26 15:25:00,29.44,29.53,29.42,29.46,110900.0,20.6403,20.7034,20.6263,20.6544,110900.0
2010-01-26 15:30:00,29.47,29.51,29.31,29.33,209500.0,20.6614,20.6894,20.5492,20.5632,209500.0
2010-01-26 15:35:00,29.33,29.4,29.33,29.39,150600.0,20.5632,20.6123,20.5632,20.6053,150600.0
2010-01-26 15:40:00,29.4,29.4,29.22,29.24,274000.0,20.6123,20.6123,20.4861,20.5001,274000.0
2010-01-26 15:45:00,29.23,29.33,29.22,29.3,292700.0,20.4931,20.5632,20.4861,20.5422,292700.0
2010-01-26 15:50:00,29.31,29.42,29.27,29.37,316500.0,20.5492,20.6263,20.5211,20.5913,316500.0
2010-01-26 15:55:00,29.37,29.38,29.24,29.3,542700.0,20.5913,20.5983,20.5001,20.5422,542700.0
2010-01-27 09:30:00,29.25,29.45,29.13,29.42,105000.0,20.5071,20.6473,20.423,20.6263,105000.0
2010-01-27 09:35:00,29.44,29.55,29.4,29.54,117500.0,20.6403,20.7175,20.6123,20.7104,117500.0
2010-01-27 09:40:00,29.54,29.54,29.24,29.32,121400.0,20.7104,20.7104,20.5001,20.5562,121400.0
2010-01-27 09:45:00,29.33,29.36,29.23,29.27,64100.0,20.5632,20.5842,20.4931,20.5211,64100.0
2010-01-27 09:50:00,29.28,29.31,29.15,29.29,77600.0,20.5282,20.5492,20.437,20.5352,77600.0
2010-01-27 09:55:00,29.3,29.36,29.2,29.32,88100.0,20.5422,20.5842,20.4721,20.5562,88100.0
2010-01-27 10:00:00,29.32,29.33,29.21,29.3,67500.0,20.5562,20.5632,20.4791,20.5422,67500.0
2010-01-27 10:05:00,29.31,29.31,29.18,29.21,97100.0,20.5492,20.5492,20.458,20.4791,97100.0
2010-01-27 10:10:00,29.21,29.21,29.11,29.2,64600.0,20.4791,20.4791,20.409,20.4721,64600.0
2010-01-27 10:15:00,29.2,29.2,29.09,29.13,93800.0,20.4721,20.4721,20.3949,20.423,93800.0
2010-01-27 10:20:00,29.13,29.23,29.13,29.22,60100.0,20.423,20.4931,20.423,20.4861,60100.0
2010-01-27 10:25:00,29.23,29.39,29.23,29.34,67000.0,20.4931,20.6053,20.4931,20.5702,67000.0
2010-01-27 10:30:00,29.34,29.38,29.25,29.31,59800.0,20.5702,20.5983,20.5071,20.5492,59800.0
2010-01-27 10:35:00,29.3,29.35,29.27,29.28,51000.0,20.5422,20.5772,20.5211,20.5282,51000.0
2010-01-27 10:40:00,29.27,29.44,29.25,29.43,69000.0,20.5211,20.6403,20.5071,20.6333,69000.0
2010-01-27 10:45:00,29.44,29.46,29.29,29.29,62100.0,20.6403,20.6544,20.5352,20.5352,62100.0
2010-01-27 10:50:00,29.29,29.41,29.29,29.41,53100.0,20.5352,20.6193,20.5352,20.6193,53100.0
2010-01-27 10:55:00,29.41,29.45,29.39,29.41,32300.0,20.6193,20.6473,20.6053,20.6193,32300.0
2010-01-27 11:00:00,29.42,29.42,29.31,29.32,40200.0,20.6263,20.6263,20.5492,20.5562,40200.0
2010-01-27 11:05:00,29.33,29.34,29.31,29.31,26700.0,20.5632,20.5702,20.5492,20.5492,26700.0
2010-01-27 11:10:00,29.31,29.31,29.23,29.25,30000.0,20.5492,20.5492,20.4931,20.5071,30000.0
2010-01-27 11:15:00,29.24,29.31,29.2,29.29,65800.0,20.5001,20.5492,20.4721,20.5352,65800.0
2010-01-27 11:20:00,29.28,29.3,29.19,29.22,43400.0,20.5282,20.5422,20.4651,20.4861,43400.0
2010-01-27 11:25:00,29.21,29.29,29.21,29.29,38000.0,20.4791,20.5352,20.4791,20.5352,38000.0
2010-01-27 11:30:00,29.28,29.39,29.28,29.39,49400.0,20.5282,20.6053,20.5282,20.6053,49400.0
2010-01-27 11:35:00,29.39,29.43,29.36,29.43,72800.0,20.6053,20.6333,20.5842,20.6333,72800.0
2010-01-27 11:40:00,29.43,29.44,29.42,29.43,18400.0,20.6333,20.6403,20.6263,20.6333,18400.0
2010-01-27 11:45:00,29.43,29.45,29.42,29.43,27800.0,20.6333,20.6473,20.6263,20.6333,27800.0
2010-01-27 11:50:00,29.43,29.43,29.39,29.4,45000.0,20.6333,20.6333,20.6053,20.6123,45000.0
2010-01-27 11:55:00,29.4,29.43,29.35,29.36,48800.0,20.6123,20.6333,20.5772,20.5842,48800.0
2010-01-27 12:00:00,29.35,29.4,29.35,29.36,43000.0,20.5772,20.6123,20.5772,20.5842,43000.0
2010-01-27 12:05:00,29.37,29.43,29.37,29.39,37400.0,20.5913,20.6333,20.5913,20.6053,37400.0
2010-01-27 12:10:00,29.41,29.41,29.34,29.35,47900.0,20.6193,20.6193,20.5702,20.5772,47900.0
2010-01-27 12:15:00,29.34,29.36,29.25,29.25,68100.0,20.5702,20.5842,20.5071,20.5071,68100.0
2010-01-27 12:20:00,29.25,29.37,29.25,29.37,45800.0,20.5071,20.5913,20.5071,20.5913,45800.0
2010-01-27 12:25:00,29.37,29.38,29.33,29.38,45600.0,20.5913,20.5983,20.5632,20.5983,45600.0
2010-01-27 12:30:00,29.38,29.38,29.34,29.34,18200.0,20.5983,20.5983,20.5702,20.5702,18200.0
2010-01-27 12:35:00,29.35,29.41,29.34,29.41,26100.0,20.5772,20.6193,20.5702,20.6193,26100.0
2010-01-27 12:40:00,29.4,29.43,29.4,29.42,13900.0,20.6123,20.6333,20.6123,20.6263,13900.0
2010-01-27 12:45:00,29.42,29.42,29.39,29.4,20200.0,20.6263,20.6263,20.6053,20.6123,20200.0
2010-01-27 12:50:00,29.39,29.4,29.32,29.34,56800.0,20.6053,20.6123,20.5562,20.5702,56800.0
2010-01-27 12:55:00,29.34,29.43,29.34,29.43,34100.0,20.5702,20.6333,20.5702,20.6333,34100.0
2010-01-27 13:00:00,29.43,29.43,29.41,29.43,17400.0,20.6333,20.6333,20.6193,20.6333,17400.0
2010-01-27 13:05:00,29.44,29.49,29.43,29.48,25900.0,20.6403,20.6754,20.6333,20.6684,25900.0
2010-01-27 13:10:00,29.48,29.49,29.45,29.46,31400.0,20.6684,20.6754,20.6473,20.6544,31400.0
2010-01-27 13:15:00,29.47,29.49,29.43,29.44,49800.0,20.6614,20.6754,20.6333,20.6403,49800.0
2010-01-27 13:20:00,29.44,29.46,29.43,29.44,21900.0,20.6403,20.6544,20.6333,20.6403,21900.0
2010-01-27 13:25:00,29.44,29.44,29.41,29.43,53200.0,20.6403,20.6403,20.6193,20.6333,53200.0
2010-01-27 13:30:00,29.42,29.48,29.41,29.46,22300.0,20.6263,20.6684,20.6193,20.6544,22300.0
2010-01-27 13:35:00,29.46,29.46,29.43,29.46,17900.0,20.6544,20.6544,20.6333,20.6544,17900.0
2010-01-27 13:40:00,29.44,29.47,29.43,29.46,27100.0,20.6403,20.6614,20.6333,20.6544,27100.0
2010-01-27 13:45:00,29.46,29.49,29.46,29.48,25700.0,20.6544,20.6754,20.6544,20.6684,25700.0
2010-01-27 13:50:00,29.48,29.49,29.45,29.46,24200.0,20.6684,20.6754,20.6473,20.6544,24200.0
2010-01-27 13:55:00,29.45,29.46,29.43,29.46,29000.0,20.6473,20.6544,20.6333,20.6544,29000.0
2010-01-27 14:00:00,29.45,29.46,29.42,29.44,39600.0,20.6473,20.6544,20.6263,20.6403,39600.0
2010-01-27 14:05:00,29.44,29.45,29.34,29.34,90200.0,20.6403,20.6473,20.5702,20.5702,90200.0
2010-01-27 14:10:00,29.34,29.44,29.33,29.42,59100.0,20.5702,20.6403,20.5632,20.6263,59100.0
2010-01-27 14:15:00,29.41,29.54,29.33,29.51,129900.0,20.6193,20.7104,20.5632,20.6894,129900.0
2010-01-27 14:20:00,29.49,29.57,29.48,29.53,133500.0,20.6754,20.7315,20.6684,20.7034,133500.0
2010-01-27 14:25:00,29.52,29.6,29.5,29.52,133800.0,20.6964,20.7525,20.6824,20.6964,133800.0
2010-01-27 14:30:00,29.52,29.56,29.5,29.51,82700.0,20.6964,20.7245,20.6824,20.6894,82700.0
2010-01-27 14:35:00,29.52,29.63,29.51,29.6,138500.0,20.6964,20.7735,20.6894,20.7525,138500.0
2010-01-27 14:40:00,29.61,29.75,29.61,29.71,181200.0,20.7595,20.8577,20.7595,20.8296,181200.0
2010-01-27 14:45:00,29.71,29.74,29.66,29.69,86000.0,20.8296,20.8507,20.7946,20.8156,86000.0
2010-01-27 14:50:00,29.68,29.73,29.64,29.68,59100.0,20.8086,20.8437,20.7806,20.8086,59100.0
2010-01-27 14:55:00,29.68,29.81,29.67,29.81,198600.0,20.8086,20.8997,20.8016,20.8997,198600.0
2010-01-27 15:00:00,29.81,29.82,29.75,29.75,160400.0,20.8997,20.9068,20.8577,20.8577,160400.0
2010-01-27 15:05:00,29.75,29.75,29.67,29.73,154100.0,20.8577,20.8577,20.8016,20.8437,154100.0
2010-01-27 15:10:00,29.73,29.74,29.61,29.73,100500.0,20.8437,20.8507,20.7595,20.8437,100500.0
2010-01-27 15:15:00,29.72,29.78,29.68,29.72,134800.0,20.8366,20.8787,20.8086,20.8366,134800.0
2010-01-27 15:20:00,29.73,29.82,29.73,29.77,137700.0,20.8437,20.9068,20.8437,20.8717,137700.0
2010-01-27 15:25:00,29.77,29.87,29.77,29.84,176700.0,20.8717,20.9418,20.8717,20.9208,176700.0
2010-01-27 15:30:00,29.85,29.94,29.83,29.9,164800.0,20.9278,20.9909,20.9138,20.9628,164800.0
2010-01-27 15:35:00,29.89,29.94,29.84,29.88,141600.0,20.9558,20.9909,20.9208,20.9488,141600.0
2010-01-27 15:40:00,29.87,29.89,29.82,29.82,203200.0,20.9418,20.9558,20.9068,20.9068,203200.0
2010-01-27 15:45:00,29.82,29.83,29.71,29.72,245400.0,20.9068,20.9138,20.8296,20.8366,245400.0
2010-01-27 15:50:00,29.72,29.74,29.67,29.68,334900.0,20.8366,20.8507,20.8016,20.8086,334900.0
2010-01-27 15:55:00,29.69,29.78,29.67,29.78,655500.0,20.8156,20.8787,20.8016,20.8787,655500.0
2010-01-28 09:30:00,29.93,29.93,29.42,29.43,128600.0,21.0486,21.0486,20.69,20.697,128600.0
2010-01-28 09:35:00,29.45,29.61,29.45,29.51,146900.0,20.711,20.8236,20.711,20.7532,146900.0
2010-01-28 09:40:00,29.52,29.56,29.43,29.44,78300.0,20.7603,20.7884,20.697,20.704,78300.0
2010-01-28 09:45:00,29.44,29.53,29.41,29.42,112300.0,20.704,20.7673,20.6829,20.69,112300.0
2010-01-28 09:50:00,29.42,29.52,29.35,29.38,144500.0,20.69,20.7603,20.6407,20.6618,144500.0
2010-01-28 09:55:00,29.38,29.43,29.34,29.43,89800.0,20.6618,20.697,20.6337,20.697,89800.0
2010-01-28 10:00:00,29.44,29.46,29.22,29.24,120800.0,20.704,20.7181,20.5493,20.5634,120800.0
2010-01-28 10:05:00,29.23,29.24,29.15,29.16,139000.0,20.5563,20.5634,20.5001,20.5071,139000.0
2010-01-28 10:10:00,29.16,29.2,29.08,29.09,136300.0,20.5071,20.5352,20.4508,20.4579,136300.0
2010-01-28 10:15:00,29.09,29.21,29.08,29.19,138800.0,20.4579,20.5423,20.4508,20.5282,138800.0
2010-01-28 10:20:00,29.2,29.22,29.09,29.11,67500.0,20.5352,20.5493,20.4579,20.4719,67500.0
2010-01-28 10:25:00,29.12,29.2,29.12,29.18,108000.0,20.479,20.5352,20.479,20.5212,108000.0
2010-01-28 10:30:00,29.17,29.23,29.14,29.23,57600.0,20.5141,20.5563,20.493,20.5563,57600.0
2010-01-28 10:35:00,29.23,29.34,29.22,29.32,70400.0,20.5563,20.6337,20.5493,20.6196,70400.0
2010-01-28 10:40:00,29.32,29.34,29.27,29.27,40700.0,20.6196,20.6337,20.5845,20.5845,40700.0
2010-01-28 10:45:00,29.26,29.36,29.17,29.19,55100.0,20.5774,20.6478,20.5141,20.5282,55100.0
2010-01-28 10:50:00,29.19,29.25,29.18,29.22,47700.0,20.5282,20.5704,20.5212,20.5493,47700.0
2010-01-28 10:55:00,29.23,29.25,29.18,29.19,39000.0,20.5563,20.5704,20.5212,20.5282,39000.0
2010-01-28 11:00:00,29.19,29.21,29.08,29.09,79700.0,20.5282,20.5423,20.4508,20.4579,79700.0
2010-01-28 11:05:00,29.08,29.14,29.04,29.04,67600.0,20.4508,20.493,20.4227,20.4227,67600.0
2010-01-28 11:10:00,29.05,29.09,29.03,29.07,120400.0,20.4297,20.4579,20.4157,20.4438,120400.0
2010-01-28 11:15:00,29.08,29.08,29.0,29.02,82000.0,20.4508,20.4508,20.3946,20.4086,82000.0
2010-01-28 11:20:00,29.02,29.03,28.98,28.98,89500.0,20.4086,20.4157,20.3805,20.3805,89500.0
2010-01-28 11:25:00,28.98,29.03,28.97,29.0,67400.0,20.3805,20.4157,20.3735,20.3946,67400.0
2010-01-28 11:30:00,29.0,29.0,28.8,28.82,148400.0,20.3946,20.3946,20.2539,20.268,148400.0
2010-01-28 11:35:00,28.81,28.85,28.79,28.84,110000.0,20.261,20.2891,20.2469,20.2821,110000.0
2010-01-28 11:40:00,28.84,28.84,28.79,28.81,72300.0,20.2821,20.2821,20.2469,20.261,72300.0
2010-01-28 11:45:00,28.81,28.88,28.77,28.86,76200.0,20.261,20.3102,20.2328,20.2961,76200.0
2010-01-28 11:50:00,28.86,28.86,28.78,28.8,72600.0,20.2961,20.2961,20.2399,20.2539,72600.0
2010-01-28 11:55:00,28.81,28.87,28.81,28.82,46700.0,20.261,20.3032,20.261,20.268,46700.0
2010-01-28 12:00:00,28.82,28.83,28.77,28.81,54900.0,20.268,20.275,20.2328,20.261,54900.0
2010-01-28 12:05:00,28.8,28.84,28.8,28.83,24200.0,20.2539,20.2821,20.2539,20.275,24200.0
2010-01-28 12:10:00,28.83,28.84,28.8,28.8,44300.0,20.275,20.2821,20.2539,20.2539,44300.0
2010-01-28 12:15:00,28.8,28.86,28.8,28.85,46400.0,20.2539,20.2961,20.2539,20.2891,46400.0
2010-01-28 12:20:00,28.85,28.9,28.84,28.9,120400.0,20.2891,20.3243,20.2821,20.3243,120400.0
2010-01-28 12:25:00,28.89,28.95,28.89,28.94,36500.0,20.3172,20.3594,20.3172,20.3524,36500.0
2010-01-28 12:30:00,28.94,28.97,28.92,28.97,44400.0,20.3524,20.3735,20.3383,20.3735,44400.0
2010-01-28 12:35:00,28.96,28.99,28.94,28.98,58200.0,20.3665,20.3875,20.3524,20.3805,58200.0
2010-01-28 12:40:00,28.98,29.01,28.96,28.96,76600.0,20.3805,20.4016,20.3665,20.3665,76600.0
2010-01-28 12:45:00,28.97,29.04,28.96,29.03,51800.0,20.3735,20.4227,20.3665,20.4157,51800.0
2010-01-28 12:50:00,29.03,29.07,29.02,29.06,37100.0,20.4157,20.4438,20.4086,20.4368,37100.0
2010-01-28 12:55:00,29.05,29.1,29.04,29.09,54300.0,20.4297,20.4649,20.4227,20.4579,54300.0
2010-01-28 13:00:00,29.1,29.13,29.05,29.07,85000.0,20.4649,20.486,20.4297,20.4438,85000.0
2010-01-28 13:05:00,29.08,29.14,29.06,29.12,28400.0,20.4508,20.493,20.4368,20.479,28400.0
2010-01-28 13:10:00,29.13,29.17,29.11,29.11,41600.0,20.486,20.5141,20.4719,20.4719,41600.0
2010-01-28 13:15:00,29.1,29.11,29.07,29.1,39300.0,20.4649,20.4719,20.4438,20.4649,39300.0
2010-01-28 13:20:00,29.1,29.2,29.09,29.19,39300.0,20.4649,20.5352,20.4579,20.5282,39300.0
2010-01-28 13:25:00,29.18,29.27,29.17,29.25,48900.0,20.5212,20.5845,20.5141,20.5704,48900.0
2010-01-28 13:30:00,29.25,29.35,29.25,29.26,90800.0,20.5704,20.6407,20.5704,20.5774,90800.0
2010-01-28 13:35:00,29.26,29.29,29.19,29.25,41200.0,20.5774,20.5985,20.5282,20.5704,41200.0
2010-01-28 13:40:00,29.25,29.33,29.25,29.32,30500.0,20.5704,20.6267,20.5704,20.6196,30500.0
2010-01-28 13:45:00,29.32,29.36,29.28,29.3,31000.0,20.6196,20.6478,20.5915,20.6056,31000.0
2010-01-28 13:50:00,29.3,29.33,29.27,29.31,51900.0,20.6056,20.6267,20.5845,20.6126,51900.0
2010-01-28 13:55:00,29.31,29.31,29.18,29.18,43600.0,20.6126,20.6126,20.5212,20.5212,43600.0
2010-01-28 14:00:00,29.19,29.26,29.17,29.2,143900.0,20.5282,20.5774,20.5141,20.5352,143900.0
2010-01-28 14:05:00,29.2,29.23,29.2,29.22,50900.0,20.5352,20.5563,20.5352,20.5493,50900.0
2010-01-28 14:10:00,29.22,29.23,29.17,29.23,232000.0,20.5493,20.5563,20.5141,20.5563,232000.0
2010-01-28 14:15:00,29.24,29.24,29.11,29.13,78300.0,20.5634,20.5634,20.4719,20.486,78300.0
2010-01-28 14:20:00,29.13,29.17,29.12,29.17,93300.0,20.486,20.5141,20.479,20.5141,93300.0
2010-01-28 14:25:00,29.16,29.23,29.16,29.22,36900.0,20.5071,20.5563,20.5071,20.5493,36900.0
2010-01-28 14:30:00,29.22,29.23,29.18,29.2,33500.0,20.5493,20.5563,20.5212,20.5352,33500.0
2010-01-28 14:35:00,29.19,29.2,29.12,29.17,54700.0,20.5282,20.5352,20.479,20.5141,54700.0
2010-01-28 14:40:00,29.17,29.26,29.14,29.22,57900.0,20.5141,20.5774,20.493,20.5493,57900.0
2010-01-28 14:45:00,29.21,29.31,29.19,29.29,37200.0,20.5423,20.6126,20.5282,20.5985,37200.0
2010-01-28 14:50:00,29.29,29.3,29.24,29.26,32000.0,20.5985,20.6056,20.5634,20.5774,32000.0
2010-01-28 14:55:00,29.26,29.29,29.24,29.24,44700.0,20.5774,20.5985,20.5634,20.5634,44700.0
2010-01-28 15:00:00,29.23,29.3,29.22,29.3,32900.0,20.5563,20.6056,20.5493,20.6056,32900.0
2010-01-28 15:05:00,29.3,29.36,29.28,29.31,74300.0,20.6056,20.6478,20.5915,20.6126,74300.0
2010-01-28 15:10:00,29.32,29.32,29.18,29.19,96700.0,20.6196,20.6196,20.5212,20.5282,96700.0
2010-01-28 15:15:00,29.18,29.27,29.18,29.26,66900.0,20.5212,20.5845,20.5212,20.5774,66900.0
2010-01-28 15:20:00,29.25,29.37,29.24,29.36,72900.0,20.5704,20.6548,20.5634,20.6478,72900.0
2010-01-28 15:25:00,29.36,29.37,29.23,29.24,71200.0,20.6478,20.6548,20.5563,20.5634,71200.0
2010-01-28 15:30:00,29.25,29.31,29.23,29.31,76300.0,20.5704,20.6126,20.5563,20.6126,76300.0
2010-01-28 15:35:00,29.31,29.31,29.21,29.31,120900.0,20.6126,20.6126,20.5423,20.6126,120900.0
2010-01-28 15:40:00,29.3,29.32,29.19,29.2,351400.0,20.6056,20.6196,20.5282,20.5352,351400.0
2010-01-28 15:45:00,29.2,29.2,29.11,29.14,412400.0,20.5352,20.5352,20.4719,20.493,412400.0
2010-01-28 15:50:00,29.14,29.15,29.1,29.11,373200.0,20.493,20.5001,20.4649,20.4719,373200.0
2010-01-28 15:55:00,29.1,29.22,29.07,29.19,972700.0,20.4649,20.5493,20.4438,20.5282,972700.0
2010-01-29 09:30:00,29.28,29.51,29.28,29.41,182400.0,20.5915,20.7532,20.5915,20.6829,182400.0
2010-01-29 09:35:00,29.4,29.4,29.18,29.37,112000.0,20.6759,20.6759,20.5212,20.6548,112000.0
2010-01-29 09:40:00,29.37,29.4,29.17,29.32,162500.0,20.6548,20.6759,20.5141,20.6196,162500.0
2010-01-29 09:45:00,29.33,29.42,29.3,29.38,94500.0,20.6267,20.69,20.6056,20.6618,94500.0
2010-01-29 09:50:00,29.38,29.43,29.31,29.36,85700.0,20.6618,20.697,20.6126,20.6478,85700.0
2010-01-29 09:55:00,29.35,29.4,29.25,29.35,97500.0,20.6407,20.6759,20.5704,20.6407,97500.0
2010-01-29 10:00:00,29.36,29.4,29.32,29.36,120100.0,20.6478,20.6759,20.6196,20.6478,120100.0
2010-01-29 10:05:00,29.35,29.46,29.34,29.44,115200.0,20.6407,20.7181,20.6337,20.704,115200.0
2010-01-29 10:10:00,29.44,29.51,29.4,29.42,86300.0,20.704,20.7532,20.6759,20.69,86300.0
2010-01-29 10:15:00,29.43,29.55,29.39,29.52,50700.0,20.697,20.7814,20.6689,20.7603,50700.0
2010-01-29 10:20:00,29.52,29.61,29.45,29.59,71800.0,20.7603,20.8236,20.711,20.8095,71800.0
2010-01-29 10:25:00,29.59,29.65,29.56,29.58,72100.0,20.8095,20.8517,20.7884,20.8025,72100.0
2010-01-29 10:30:00,29.6,29.64,29.55,29.56,71400.0,20.8165,20.8447,20.7814,20.7884,71400.0
2010-01-29 10:35:00,29.56,29.63,29.56,29.62,47600.0,20.7884,20.8376,20.7884,20.8306,47600.0
2010-01-29 10:40:00,29.62,29.62,29.55,29.58,63400.0,20.8306,20.8306,20.7814,20.8025,63400.0
2010-01-29 10:45:00,29.57,29.62,29.56,29.62,39300.0,20.7954,20.8306,20.7884,20.8306,39300.0
2010-01-29 10:50:00,29.61,29.66,29.61,29.66,40000.0,20.8236,20.8587,20.8236,20.8587,40000.0
2010-01-29 10:55:00,29.66,29.67,29.53,29.57,229900.0,20.8587,20.8658,20.7673,20.7954,229900.0
2010-01-29 11:00:00,29.56,29.57,29.49,29.54,96000.0,20.7884,20.7954,20.7392,20.7743,96000.0
2010-01-29 11:05:00,29.54,29.56,29.42,29.44,92900.0,20.7743,20.7884,20.69,20.704,92900.0
2010-01-29 11:10:00,29.43,29.52,29.42,29.49,50200.0,20.697,20.7603,20.69,20.7392,50200.0
2010-01-29 11:15:00,29.49,29.53,29.49,29.49,120100.0,20.7392,20.7673,20.7392,20.7392,120100.0
2010-01-29 11:20:00,29.49,29.49,29.36,29.47,145200.0,20.7392,20.7392,20.6478,20.7251,145200.0
2010-01-29 11:25:00,29.48,29.5,29.44,29.47,65800.0,20.7321,20.7462,20.704,20.7251,65800.0
2010-01-29 11:30:00,29.47,29.48,29.33,29.35,99600.0,20.7251,20.7321,20.6267,20.6407,99600.0
2010-01-29 11:35:00,29.34,29.43,29.34,29.42,32300.0,20.6337,20.697,20.6337,20.69,32300.0
2010-01-29 11:40:00,29.41,29.41,29.38,29.4,30000.0,20.6829,20.6829,20.6618,20.6759,30000.0
2010-01-29 11:45:00,29.4,29.48,29.38,29.45,60100.0,20.6759,20.7321,20.6618,20.711,60100.0
2010-01-29 11:50:00,29.45,29.45,29.4,29.41,39600.0,20.711,20.711,20.6759,20.6829,39600.0
2010-01-29 11:55:00,29.41,29.42,29.31,29.32,85100.0,20.6829,20.69,20.6126,20.6196,85100.0
2010-01-29 12:00:00,29.31,29.4,29.29,29.35,79900.0,20.6126,20.6759,20.5985,20.6407,79900.0
2010-01-29 12:05:00,29.35,29.42,29.34,29.42,86800.0,20.6407,20.69,20.6337,20.69,86800.0
2010-01-29 12:10:00,29.41,29.48,29.41,29.46,56300.0,20.6829,20.7321,20.6829,20.7181,56300.0
2010-01-29 12:15:00,29.46,29.47,29.42,29.43,33600.0,20.7181,20.7251,20.69,20.697,33600.0
2010-01-29 12:20:00,29.42,29.45,29.41,29.44,62900.0,20.69,20.711,20.6829,20.704,62900.0
2010-01-29 12:25:00,29.43,29.49,29.43,29.46,34100.0,20.697,20.7392,20.697,20.7181,34100.0
2010-01-29 12:30:00,29.46,29.47,29.4,29.43,51100.0,20.7181,20.7251,20.6759,20.697,51100.0
2010-01-29 12:35:00,29.42,29.47,29.41,29.42,30400.0,20.69,20.7251,20.6829,20.69,30400.0
2010-01-29 12:40:00,29.41,29.42,29.34,29.38,38400.0,20.6829,20.69,20.6337,20.6618,38400.0
2010-01-29 12:45:00,29.38,29.39,29.33,29.37,25500.0,20.6618,20.6689,20.6267,20.6548,25500.0
2010-01-29 12:50:00,29.36,29.44,29.35,29.43,57000.0,20.6478,20.704,20.6407,20.697,57000.0
2010-01-29 12:55:00,29.42,29.45,29.36,29.39,32900.0,20.69,20.711,20.6478,20.6689,32900.0
2010-01-29 13:00:00,29.38,29.39,29.32,29.35,30400.0,20.6618,20.6689,20.6196,20.6407,30400.0
2010-01-29 13:05:00,29.35,29.42,29.33,29.36,48400.0,20.6407,20.69,20.6267,20.6478,48400.0
2010-01-29 13:10:00,29.36,29.36,29.32,29.32,22000.0,20.6478,20.6478,20.6196,20.6196,22000.0
2010-01-29 13:15:00,29.32,29.35,29.31,29.32,30700.0,20.6196,20.6407,20.6126,20.6196,30700.0
2010-01-29 13:20:00,29.33,29.35,29.32,29.35,47100.0,20.6267,20.6407,20.6196,20.6407,47100.0
2010-01-29 13:25:00,29.36,29.36,29.33,29.36,71800.0,20.6478,20.6478,20.6267,20.6478,71800.0
2010-01-29 13:30:00,29.36,29.36,29.32,29.35,27800.0,20.6478,20.6478,20.6196,20.6407,27800.0
2010-01-29 13:35:00,29.35,29.45,29.34,29.44,31000.0,20.6407,20.711,20.6337,20.704,31000.0
2010-01-29 13:40:00,29.44,29.44,29.31,29.33,125000.0,20.704,20.704,20.6126,20.6267,125000.0
2010-01-29 13:45:00,29.33,29.34,29.25,29.26,82700.0,20.6267,20.6337,20.5704,20.5774,82700.0
2010-01-29 13:50:00,29.25,29.28,29.23,29.26,81800.0,20.5704,20.5915,20.5563,20.5774,81800.0
2010-01-29 13:55:00,29.26,29.33,29.25,29.32,46700.0,20.5774,20.6267,20.5704,20.6196,46700.0
2010-01-29 14:00:00,29.32,29.36,29.31,29.34,67700.0,20.6196,20.6478,20.6126,20.6337,67700.0
2010-01-29 14:05:00,29.34,29.34,29.25,29.28,53400.0,20.6337,20.6337,20.5704,20.5915,53400.0
2010-01-29 14:10:00,29.28,29.32,29.26,29.27,125100.0,20.5915,20.6196,20.5774,20.5845,125100.0
2010-01-29 14:15:00,29.27,29.28,29.22,29.23,58200.0,20.5845,20.5915,20.5493,20.5563,58200.0
2010-01-29 14:20:00,29.24,29.26,29.18,29.19,106300.0,20.5634,20.5774,20.5212,20.5282,106300.0
2010-01-29 14:25:00,29.19,29.23,29.18,29.19,40300.0,20.5282,20.5563,20.5212,20.5282,40300.0
2010-01-29 14:30:00,29.19,29.22,29.07,29.1,83800.0,20.5282,20.5493,20.4438,20.4649,83800.0
2010-01-29 14:35:00,29.09,29.17,29.09,29.17,63500.0,20.4579,20.5141,20.4579,20.5141,63500.0
2010-01-29 14:40:00,29.16,29.18,29.09,29.09,121400.0,20.5071,20.5212,20.4579,20.4579,121400.0
2010-01-29 14:45:00,29.1,29.12,29.0,29.0,138500.0,20.4649,20.479,20.3946,20.3946,138500.0
2010-01-29 14:50:00,29.0,29.02,29.0,29.0,83000.0,20.3946,20.4086,20.3946,20.3946,83000.0
2010-01-29 14:55:00,29.0,29.07,28.99,29.07,117300.0,20.3946,20.4438,20.3875,20.4438,117300.0
2010-01-29 15:00:00,29.06,29.1,29.05,29.09,66100.0,20.4368,20.4649,20.4297,20.4579,66100.0
2010-01-29 15:05:00,29.1,29.15,29.07,29.09,131800.0,20.4649,20.5001,20.4438,20.4579,131800.0
2010-01-29 15:10:00,29.09,29.1,29.06,29.08,156000.0,20.4579,20.4649,20.4368,20.4508,156000.0
2010-01-29 15:15:00,29.08,29.11,28.99,29.09,318700.0,20.4508,20.4719,20.3875,20.4579,318700.0
2010-01-29 15:20:00,29.09,29.13,29.06,29.07,158100.0,20.4579,20.486,20.4368,20.4438,158100.0
2010-01-29 15:25:00,29.06,29.11,29.04,29.09,92800.0,20.4368,20.4719,20.4227,20.4579,92800.0
2010-01-29 15:30:00,29.09,29.1,29.01,29.09,179800.0,20.4579,20.4649,20.4016,20.4579,179800.0
2010-01-29 15:35:00,29.09,29.18,29.05,29.17,181800.0,20.4579,20.5212,20.4297,20.5141,181800.0
2010-01-29 15:40:00,29.17,29.21,29.11,29.21,247200.0,20.5141,20.5423,20.4719,20.5423,247200.0
2010-01-29 15:45:00,29.21,29.21,29.1,29.11,156200.0,20.5423,20.5423,20.4649,20.4719,156200.0
2010-01-29 15:50:00,29.12,29.21,29.11,29.19,253700.0,20.479,20.5423,20.4719,20.5282,253700.0
2010-01-29 15:55:00,29.19,29.2,29.06,29.07,551600.0,20.5282,20.5352,20.4368,20.4438,551600.0
2010-02-01 09:30:00,29.29,29.39,29.2,29.26,96100.0,20.5985,20.6689,20.5352,20.5774,96100.0
2010-02-01 09:35:00,29.24,29.48,29.23,29.46,141500.0,20.5634,20.7321,20.5563,20.7181,141500.0
2010-02-01 09:40:00,29.46,29.59,29.43,29.56,102000.0,20.7181,20.8095,20.697,20.7884,102000.0
2010-02-01 09:45:00,29.56,29.81,29.54,29.79,193400.0,20.7884,20.9642,20.7743,20.9502,193400.0
2010-02-01 09:50:00,29.79,29.87,29.63,29.66,144400.0,20.9502,21.0064,20.8376,20.8587,144400.0
2010-02-01 09:55:00,29.66,29.71,29.64,29.68,59300.0,20.8587,20.8939,20.8447,20.8728,59300.0
2010-02-01 10:00:00,29.68,29.82,29.6,29.61,117100.0,20.8728,20.9713,20.8165,20.8236,117100.0
2010-02-01 10:05:00,29.61,29.69,29.56,29.67,105400.0,20.8236,20.8798,20.7884,20.8658,105400.0
2010-02-01 10:10:00,29.67,29.76,29.66,29.72,127300.0,20.8658,20.9291,20.8587,20.9009,127300.0
2010-02-01 10:15:00,29.72,29.79,29.71,29.72,137700.0,20.9009,20.9502,20.8939,20.9009,137700.0
2010-02-01 10:20:00,29.73,29.82,29.68,29.8,204300.0,20.908,20.9713,20.8728,20.9572,204300.0
2010-02-01 10:25:00,29.8,29.83,29.73,29.74,127400.0,20.9572,20.9783,20.908,20.915,127400.0
2010-02-01 10:30:00,29.73,29.8,29.71,29.77,117600.0,20.908,20.9572,20.8939,20.9361,117600.0
2010-02-01 10:35:00,29.78,29.78,29.65,29.71,117800.0,20.9431,20.9431,20.8517,20.8939,117800.0
2010-02-01 10:40:00,29.7,29.71,29.61,29.61,101000.0,20.8869,20.8939,20.8236,20.8236,101000.0
2010-02-01 10:45:00,29.62,29.63,29.54,29.55,68400.0,20.8306,20.8376,20.7743,20.7814,68400.0
2010-02-01 10:50:00,29.55,29.59,29.5,29.51,70600.0,20.7814,20.8095,20.7462,20.7532,70600.0
2010-02-01 10:55:00,29.51,29.51,29.43,29.43,80300.0,20.7532,20.7532,20.697,20.697,80300.0
2010-02-01 11:00:00,29.43,29.53,29.43,29.53,89100.0,20.697,20.7673,20.697,20.7673,89100.0
2010-02-01 11:05:00,29.52,29.6,29.52,29.59,89700.0,20.7603,20.8165,20.7603,20.8095,89700.0
2010-02-01 11:10:00,29.59,29.63,29.57,29.58,54000.0,20.8095,20.8376,20.7954,20.8025,54000.0
2010-02-01 11:15:00,29.57,29.6,29.57,29.6,59500.0,20.7954,20.8165,20.7954,20.8165,59500.0
2010-02-01 11:20:00,29.6,29.64,29.59,29.59,45900.0,20.8165,20.8447,20.8095,20.8095,45900.0
2010-02-01 11:25:00,29.58,29.67,29.58,29.66,36800.0,20.8025,20.8658,20.8025,20.8587,36800.0
2010-02-01 11:30:00,29.66,29.68,29.64,29.66,109500.0,20.8587,20.8728,20.8447,20.8587,109500.0
2010-02-01 11:35:00,29.66,29.66,29.6,29.64,64600.0,20.8587,20.8587,20.8165,20.8447,64600.0
2010-02-01 11:40:00,29.63,29.68,29.63,29.67,42500.0,20.8376,20.8728,20.8376,20.8658,42500.0
2010-02-01 11:45:00,29.66,29.66,29.63,29.65,35100.0,20.8587,20.8587,20.8376,20.8517,35100.0
2010-02-01 11:50:00,29.65,29.65,29.58,29.58,45200.0,20.8517,20.8517,20.8025,20.8025,45200.0
2010-02-01 11:55:00,29.58,29.58,29.55,29.57,55300.0,20.8025,20.8025,20.7814,20.7954,55300.0
2010-02-01 12:00:00,29.57,29.65,29.56,29.61,68200.0,20.7954,20.8517,20.7884,20.8236,68200.0
2010-02-01 12:05:00,29.61,29.61,29.57,29.57,38500.0,20.8236,20.8236,20.7954,20.7954,38500.0
2010-02-01 12:10:00,29.57,29.58,29.55,29.58,60100.0,20.7954,20.8025,20.7814,20.8025,60100.0
2010-02-01 12:15:00,29.58,29.62,29.57,29.62,59500.0,20.8025,20.8306,20.7954,20.8306,59500.0
2010-02-01 12:20:00,29.62,29.63,29.57,29.58,41800.0,20.8306,20.8376,20.7954,20.8025,41800.0
2010-02-01 12:25:00,29.59,29.61,29.54,29.56,74000.0,20.8095,20.8236,20.7743,20.7884,74000.0
2010-02-01 12:30:00,29.56,29.62,29.56,29.6,32500.0,20.7884,20.8306,20.7884,20.8165,32500.0
2010-02-01 12:35:00,29.6,29.61,29.57,29.57,30300.0,20.8165,20.8236,20.7954,20.7954,30300.0
2010-02-01 12:40:00,29.57,29.6,29.54,29.6,54900.0,20.7954,20.8165,20.7743,20.8165,54900.0
2010-02-01 12:45:00,29.6,29.6,29.56,29.57,19400.0,20.8165,20.8165,20.7884,20.7954,19400.0
2010-02-01 12:50:00,29.58,29.6,29.56,29.56,39500.0,20.8025,20.8165,20.7884,20.7884,39500.0
2010-02-01 12:55:00,29.56,29.58,29.55,29.57,52100.0,20.7884,20.8025,20.7814,20.7954,52100.0
2010-02-01 13:00:00,29.56,29.58,29.54,29.58,51600.0,20.7884,20.8025,20.7743,20.8025,51600.0
2010-02-01 13:05:00,29.57,29.6,29.56,29.59,50800.0,20.7954,20.8165,20.7884,20.8095,50800.0
2010-02-01 13:10:00,29.6,29.62,29.59,29.61,27800.0,20.8165,20.8306,20.8095,20.8236,27800.0
2010-02-01 13:15:00,29.61,29.66,29.6,29.65,34500.0,20.8236,20.8587,20.8165,20.8517,34500.0
2010-02-01 13:20:00,29.66,29.7,29.63,29.64,36900.0,20.8587,20.8869,20.8376,20.8447,36900.0
2010-02-01 13:25:00,29.63,29.65,29.61,29.65,21900.0,20.8376,20.8517,20.8236,20.8517,21900.0
2010-02-01 13:30:00,29.65,29.66,29.64,29.66,18300.0,20.8517,20.8587,20.8447,20.8587,18300.0
2010-02-01 13:35:00,29.66,29.66,29.6,29.6,45700.0,20.8587,20.8587,20.8165,20.8165,45700.0
2010-02-01 13:40:00,29.6,29.6,29.55,29.55,36100.0,20.8165,20.8165,20.7814,20.7814,36100.0
2010-02-01 13:45:00,29.55,29.57,29.53,29.57,48500.0,20.7814,20.7954,20.7673,20.7954,48500.0
2010-02-01 13:50:00,29.57,29.58,29.56,29.56,37100.0,20.7954,20.8025,20.7884,20.7884,37100.0
2010-02-01 13:55:00,29.57,29.58,29.53,29.53,50800.0,20.7954,20.8025,20.7673,20.7673,50800.0
2010-02-01 14:00:00,29.54,29.55,29.5,29.5,60400.0,20.7743,20.7814,20.7462,20.7462,60400.0
2010-02-01 14:05:00,29.5,29.52,29.47,29.5,82900.0,20.7462,20.7603,20.7251,20.7462,82900.0
2010-02-01 14:10:00,29.5,29.5,29.42,29.43,82500.0,20.7462,20.7462,20.69,20.697,82500.0
2010-02-01 14:15:00,29.43,29.51,29.41,29.51,65900.0,20.697,20.7532,20.6829,20.7532,65900.0
2010-02-01 14:20:00,29.51,29.52,29.45,29.46,66800.0,20.7532,20.7603,20.711,20.7181,66800.0
2010-02-01 14:25:00,29.46,29.51,29.46,29.5,46500.0,20.7181,20.7532,20.7181,20.7462,46500.0
2010-02-01 14:30:00,29.5,29.53,29.5,29.5,37700.0,20.7462,20.7673,20.7462,20.7462,37700.0
2010-02-01 14:35:00,29.5,29.53,29.48,29.5,80500.0,20.7462,20.7673,20.7321,20.7462,80500.0
2010-02-01 14:40:00,29.51,29.55,29.5,29.55,42500.0,20.7532,20.7814,20.7462,20.7814,42500.0
2010-02-01 14:45:00,29.55,29.56,29.48,29.49,73600.0,20.7814,20.7884,20.7321,20.7392,73600.0
2010-02-01 14:50:00,29.48,29.58,29.47,29.58,72300.0,20.7321,20.8025,20.7251,20.8025,72300.0
2010-02-01 14:55:00,29.57,29.58,29.5,29.5,66200.0,20.7954,20.8025,20.7462,20.7462,66200.0
2010-02-01 15:00:00,29.51,29.58,29.46,29.47,98600.0,20.7532,20.8025,20.7181,20.7251,98600.0
2010-02-01 15:05:00,29.47,29.51,29.46,29.47,57200.0,20.7251,20.7532,20.7181,20.7251,57200.0
2010-02-01 15:10:00,29.47,29.52,29.45,29.46,77100.0,20.7251,20.7603,20.711,20.7181,77100.0
2010-02-01 15:15:00,29.46,29.49,29.45,29.47,96000.0,20.7181,20.7392,20.711,20.7251,96000.0
2010-02-01 15:20:00,29.47,29.54,29.46,29.5,67500.0,20.7251,20.7743,20.7181,20.7462,67500.0
2010-02-01 15:25:00,29.5,29.53,29.48,29.48,96600.0,20.7462,20.7673,20.7321,20.7321,96600.0
2010-02-01 15:30:00,29.49,29.52,29.46,29.49,88800.0,20.7392,20.7603,20.7181,20.7392,88800.0
2010-02-01 15:35:00,29.49,29.49,29.42,29.44,62000.0,20.7392,20.7392,20.69,20.704,62000.0
2010-02-01 15:40:00,29.44,29.51,29.43,29.48,118000.0,20.704,20.7532,20.697,20.7321,118000.0
2010-02-01 15:45:00,29.48,29.5,29.46,29.5,129900.0,20.7321,20.7462,20.7181,20.7462,129900.0
2010-02-01 15:50:00,29.5,29.56,29.49,29.55,177800.0,20.7462,20.7884,20.7392,20.7814,177800.0
2010-02-01 15:55:00,29.54,29.61,29.53,29.59,389700.0,20.7743,20.8236,20.7673,20.8095,389700.0
2010-02-02 09:30:00,29.56,29.56,28.98,29.06,280800.0,20.7884,20.7884,20.3805,20.4368,280800.0
2010-02-02 09:35:00,29.06,29.36,29.06,29.32,233500.0,20.4368,20.6478,20.4368,20.6196,233500.0
2010-02-02 09:40:00,29.32,29.41,29.28,29.37,364100.0,20.6196,20.6829,20.5915,20.6548,364100.0
2010-02-02 09:45:00,29.36,29.43,29.34,29.41,150000.0,20.6478,20.697,20.6337,20.6829,150000.0
2010-02-02 09:50:00,29.41,29.52,29.41,29.46,284600.0,20.6829,20.7603,20.6829,20.7181,284600.0
2010-02-02 09:55:00,29.47,29.53,29.42,29.47,346500.0,20.7251,20.7673,20.69,20.7251,346500.0
2010-02-02 10:00:00,29.47,29.52,29.36,29.38,90200.0,20.7251,20.7603,20.6478,20.6618,90200.0
2010-02-02 10:05:00,29.39,29.44,29.36,29.39,75400.0,20.6689,20.704,20.6478,20.6689,75400.0
2010-02-02 10:10:00,29.39,29.4,29.26,29.32,167500.0,20.6689,20.6759,20.5774,20.6196,167500.0
2010-02-02 10:15:00,29.32,29.4,29.31,29.34,122200.0,20.6196,20.6759,20.6126,20.6337,122200.0
2010-02-02 10:20:00,29.34,29.4,29.33,29.36,166100.0,20.6337,20.6759,20.6267,20.6478,166100.0
2010-02-02 10:25:00,29.36,29.39,29.3,29.35,58600.0,20.6478,20.6689,20.6056,20.6407,58600.0
2010-02-02 10:30:00,29.35,29.43,29.35,29.4,88500.0,20.6407,20.697,20.6407,20.6759,88500.0
2010-02-02 10:35:00,29.4,29.46,29.4,29.41,89400.0,20.6759,20.7181,20.6759,20.6829,89400.0
2010-02-02 10:40:00,29.42,29.47,29.41,29.46,42400.0,20.69,20.7251,20.6829,20.7181,42400.0
2010-02-02 10:45:00,29.46,29.49,29.35,29.41,108100.0,20.7181,20.7392,20.6407,20.6829,108100.0
2010-02-02 10:50:00,29.41,29.46,29.4,29.42,59200.0,20.6829,20.7181,20.6759,20.69,59200.0
2010-02-02 10:55:00,29.42,29.44,29.33,29.34,141200.0,20.69,20.704,20.6267,20.6337,141200.0
2010-02-02 11:00:00,29.35,29.36,29.16,29.17,198000.0,20.6407,20.6478,20.5071,20.5141,198000.0
2010-02-02 11:05:00,29.16,29.18,29.14,29.16,90800.0,20.5071,20.5212,20.493,20.5071,90800.0
2010-02-02 11:10:00,29.15,29.21,29.15,29.16,61700.0,20.5001,20.5423,20.5001,20.5071,61700.0
2010-02-02 11:15:00,29.17,29.18,29.11,29.12,80400.0,20.5141,20.5212,20.4719,20.479,80400.0
2010-02-02 11:20:00,29.12,29.14,29.09,29.12,67600.0,20.479,20.493,20.4579,20.479,67600.0
2010-02-02 11:25:00,29.12,29.17,29.12,29.15,57800.0,20.479,20.5141,20.479,20.5001,57800.0
2010-02-02 11:30:00,29.15,29.16,29.09,29.09,51500.0,20.5001,20.5071,20.4579,20.4579,51500.0
2010-02-02 11:35:00,29.09,29.11,29.07,29.09,83000.0,20.4579,20.4719,20.4438,20.4579,83000.0
2010-02-02 11:40:00,29.09,29.1,29.08,29.08,70300.0,20.4579,20.4649,20.4508,20.4508,70300.0
2010-02-02 11:45:00,29.08,29.09,29.03,29.09,51100.0,20.4508,20.4579,20.4157,20.4579,51100.0
2010-02-02 11:50:00,29.09,29.1,29.07,29.1,75900.0,20.4579,20.4649,20.4438,20.4649,75900.0
2010-02-02 11:55:00,29.1,29.15,29.07,29.12,67100.0,20.4649,20.5001,20.4438,20.479,67100.0
2010-02-02 12:00:00,29.13,29.16,29.11,29.14,42100.0,20.486,20.5071,20.4719,20.493,42100.0
2010-02-02 12:05:00,29.14,29.15,29.11,29.13,40900.0,20.493,20.5001,20.4719,20.486,40900.0
2010-02-02 12:10:00,29.13,29.17,29.1,29.11,59700.0,20.486,20.5141,20.4649,20.4719,59700.0
2010-02-02 12:15:00,29.11,29.12,29.09,29.1,61900.0,20.4719,20.479,20.4579,20.4649,61900.0
2010-02-02 12:20:00,29.1,29.1,29.06,29.06,89800.0,20.4649,20.4649,20.4368,20.4368,89800.0
2010-02-02 12:25:00,29.06,29.16,29.06,29.1,56100.0,20.4368,20.5071,20.4368,20.4649,56100.0
2010-02-02 12:30:00,29.1,29.14,29.09,29.14,23300.0,20.4649,20.493,20.4579,20.493,23300.0
2010-02-02 12:35:00,29.13,29.16,29.13,29.16,32300.0,20.486,20.5071,20.486,20.5071,32300.0
2010-02-02 12:40:00,29.17,29.17,29.14,29.16,30300.0,20.5141,20.5141,20.493,20.5071,30300.0
2010-02-02 12:45:00,29.16,29.17,29.13,29.14,69700.0,20.5071,20.5141,20.486,20.493,69700.0
2010-02-02 12:50:00,29.15,29.16,29.12,29.15,21800.0,20.5001,20.5071,20.479,20.5001,21800.0
2010-02-02 12:55:00,29.15,29.16,29.14,29.15,27800.0,20.5001,20.5071,20.493,20.5001,27800.0
2010-02-02 13:00:00,29.15,29.17,29.12,29.13,39000.0,20.5001,20.5141,20.479,20.486,39000.0
2010-02-02 13:05:00,29.12,29.15,29.11,29.14,54900.0,20.479,20.5001,20.4719,20.493,54900.0
2010-02-02 13:10:00,29.14,29.17,29.14,29.17,26900.0,20.493,20.5141,20.493,20.5141,26900.0
2010-02-02 13:15:00,29.17,29.19,29.17,29.18,13100.0,20.5141,20.5282,20.5141,20.5212,13100.0
2010-02-02 13:20:00,29.19,29.24,29.18,29.23,27200.0,20.5282,20.5634,20.5212,20.5563,27200.0
2010-02-02 13:25:00,29.24,29.28,29.23,29.27,32300.0,20.5634,20.5915,20.5563,20.5845,32300.0
2010-02-02 13:30:00,29.29,29.31,29.29,29.31,38700.0,20.5985,20.6126,20.5985,20.6126,38700.0
2010-02-02 13:35:00,29.31,29.33,29.29,29.32,61100.0,20.6126,20.6267,20.5985,20.6196,61100.0
2010-02-02 13:40:00,29.32,29.39,29.32,29.37,75500.0,20.6196,20.6689,20.6196,20.6548,75500.0
2010-02-02 13:45:00,29.36,29.37,29.27,29.29,48700.0,20.6478,20.6548,20.5845,20.5985,48700.0
2010-02-02 13:50:00,29.28,29.28,29.24,29.26,50700.0,20.5915,20.5915,20.5634,20.5774,50700.0
2010-02-02 13:55:00,29.26,29.31,29.26,29.28,63900.0,20.5774,20.6126,20.5774,20.5915,63900.0
2010-02-02 14:00:00,29.28,29.3,29.27,29.28,43600.0,20.5915,20.6056,20.5845,20.5915,43600.0
2010-02-02 14:05:00,29.28,29.28,29.21,29.21,60300.0,20.5915,20.5915,20.5423,20.5423,60300.0
2010-02-02 14:10:00,29.22,29.25,29.22,29.24,38400.0,20.5493,20.5704,20.5493,20.5634,38400.0
2010-02-02 14:15:00,29.25,29.25,29.19,29.23,52000.0,20.5704,20.5704,20.5282,20.5563,52000.0
2010-02-02 14:20:00,29.23,29.29,29.23,29.26,50400.0,20.5563,20.5985,20.5563,20.5774,50400.0
2010-02-02 14:25:00,29.26,29.3,29.26,29.28,87400.0,20.5774,20.6056,20.5774,20.5915,87400.0
2010-02-02 14:30:00,29.29,29.29,29.23,29.26,57900.0,20.5985,20.5985,20.5563,20.5774,57900.0
2010-02-02 14:35:00,29.27,29.28,29.19,29.23,52600.0,20.5845,20.5915,20.5282,20.5563,52600.0
2010-02-02 14:40:00,29.24,29.25,29.14,29.15,71900.0,20.5634,20.5704,20.493,20.5001,71900.0
2010-02-02 14:45:00,29.15,29.25,29.09,29.13,109300.0,20.5001,20.5704,20.4579,20.486,109300.0
2010-02-02 14:50:00,29.13,29.19,29.12,29.15,91100.0,20.486,20.5282,20.479,20.5001,91100.0
2010-02-02 14:55:00,29.15,29.18,29.13,29.17,56900.0,20.5001,20.5212,20.486,20.5141,56900.0
2010-02-02 15:00:00,29.17,29.18,29.12,29.14,62900.0,20.5141,20.5212,20.479,20.493,62900.0
2010-02-02 15:05:00,29.14,29.15,29.12,29.14,31500.0,20.493,20.5001,20.479,20.493,31500.0
2010-02-02 15:10:00,29.14,29.24,29.14,29.2,104000.0,20.493,20.5634,20.493,20.5352,104000.0
2010-02-02 15:15:00,29.21,29.26,29.19,29.25,143000.0,20.5423,20.5774,20.5282,20.5704,143000.0
2010-02-02 15:20:00,29.26,29.26,29.2,29.2,68800.0,20.5774,20.5774,20.5352,20.5352,68800.0
2010-02-02 15:25:00,29.2,29.2,29.13,29.19,81500.0,20.5352,20.5352,20.486,20.5282,81500.0
2010-02-02 15:30:00,29.2,29.27,29.19,29.27,52000.0,20.5352,20.5845,20.5282,20.5845,52000.0
2010-02-02 15:35:00,29.27,29.27,29.2,29.2,124400.0,20.5845,20.5845,20.5352,20.5352,124400.0
2010-02-02 15:40:00,29.21,29.29,29.19,29.22,184600.0,20.5423,20.5985,20.5282,20.5493,184600.0
2010-02-02 15:45:00,29.23,29.24,29.18,29.24,95700.0,20.5563,20.5634,20.5212,20.5634,95700.0
2010-02-02 15:50:00,29.24,29.26,29.2,29.23,188000.0,20.5634,20.5774,20.5352,20.5563,188000.0
2010-02-02 15:55:00,29.23,29.28,29.22,29.25,283600.0,20.5563,20.5915,20.5493,20.5704,283600.0
2010-02-03 09:30:00,29.09,29.17,28.95,28.95,135500.0,20.4579,20.5141,20.3594,20.3594,135500.0
2010-02-03 09:35:00,28.96,29.11,28.94,29.06,170900.0,20.3665,20.4719,20.3524,20.4368,170900.0
2010-02-03 09:40:00,29.07,29.1,29.02,29.05,117700.0,20.4438,20.4649,20.4086,20.4297,117700.0
2010-02-03 09:45:00,29.04,29.06,28.91,28.91,77200.0,20.4227,20.4368,20.3313,20.3313,77200.0
2010-02-03 09:50:00,28.92,28.95,28.83,28.85,138700.0,20.3383,20.3594,20.275,20.2891,138700.0
2010-02-03 09:55:00,28.84,28.95,28.83,28.93,141600.0,20.2821,20.3594,20.275,20.3454,141600.0
2010-02-03 10:00:00,28.92,28.97,28.89,28.97,85200.0,20.3383,20.3735,20.3172,20.3735,85200.0
2010-02-03 10:05:00,28.96,28.97,28.87,28.97,201900.0,20.3665,20.3735,20.3032,20.3735,201900.0
2010-02-03 10:10:00,28.96,28.96,28.86,28.88,84100.0,20.3665,20.3665,20.2961,20.3102,84100.0
2010-02-03 10:15:00,28.89,28.89,28.78,28.81,144100.0,20.3172,20.3172,20.2399,20.261,144100.0
2010-02-03 10:20:00,28.83,28.88,28.77,28.79,80900.0,20.275,20.3102,20.2328,20.2469,80900.0
2010-02-03 10:25:00,28.79,28.8,28.74,28.78,183400.0,20.2469,20.2539,20.2117,20.2399,183400.0
2010-02-03 10:30:00,28.78,28.8,28.72,28.77,147200.0,20.2399,20.2539,20.1977,20.2328,147200.0
2010-02-03 10:35:00,28.78,28.79,28.76,28.79,176000.0,20.2399,20.2469,20.2258,20.2469,176000.0
2010-02-03 10:40:00,28.78,28.79,28.71,28.74,94700.0,20.2399,20.2469,20.1906,20.2117,94700.0
2010-02-03 10:45:00,28.74,28.79,28.66,28.77,123000.0,20.2117,20.2469,20.1555,20.2328,123000.0
2010-02-03 10:50:00,28.78,28.8,28.74,28.77,54200.0,20.2399,20.2539,20.2117,20.2328,54200.0
2010-02-03 10:55:00,28.76,28.8,28.71,28.76,90200.0,20.2258,20.2539,20.1906,20.2258,90200.0
2010-02-03 11:00:00,28.75,28.78,28.68,28.7,62900.0,20.2188,20.2399,20.1695,20.1836,62900.0
2010-02-03 11:05:00,28.7,28.8,28.69,28.78,72900.0,20.1836,20.2539,20.1766,20.2399,72900.0
2010-02-03 11:10:00,28.79,28.83,28.79,28.81,64100.0,20.2469,20.275,20.2469,20.261,64100.0
2010-02-03 11:15:00,28.81,28.83,28.8,28.8,52000.0,20.261,20.275,20.2539,20.2539,52000.0
2010-02-03 11:20:00,28.8,28.82,28.74,28.74,140900.0,20.2539,20.268,20.2117,20.2117,140900.0
2010-02-03 11:25:00,28.75,28.75,28.68,28.7,93600.0,20.2188,20.2188,20.1695,20.1836,93600.0
2010-02-03 11:30:00,28.7,28.73,28.7,28.71,61600.0,20.1836,20.2047,20.1836,20.1906,61600.0
2010-02-03 11:35:00,28.71,28.74,28.7,28.73,83800.0,20.1906,20.2117,20.1836,20.2047,83800.0
2010-02-03 11:40:00,28.73,28.74,28.69,28.7,52700.0,20.2047,20.2117,20.1766,20.1836,52700.0
2010-02-03 11:45:00,28.7,28.71,28.65,28.65,61300.0,20.1836,20.1906,20.1484,20.1484,61300.0
2010-02-03 11:50:00,28.66,28.68,28.61,28.68,65600.0,20.1555,20.1695,20.1203,20.1695,65600.0
2010-02-03 11:55:00,28.68,28.72,28.65,28.72,71300.0,20.1695,20.1977,20.1484,20.1977,71300.0
2010-02-03 12:00:00,28.71,28.79,28.69,28.79,54000.0,20.1906,20.2469,20.1766,20.2469,54000.0
2010-02-03 12:05:00,28.78,28.83,28.78,28.78,38000.0,20.2399,20.275,20.2399,20.2399,38000.0
2010-02-03 12:10:00,28.78,28.78,28.72,28.72,55400.0,20.2399,20.2399,20.1977,20.1977,55400.0
2010-02-03 12:15:00,28.72,28.74,28.66,28.67,52800.0,20.1977,20.2117,20.1555,20.1625,52800.0
2010-02-03 12:20:00,28.67,28.67,28.62,28.66,53600.0,20.1625,20.1625,20.1273,20.1555,53600.0
2010-02-03 12:25:00,28.66,28.68,28.63,28.68,52300.0,20.1555,20.1695,20.1344,20.1695,52300.0
2010-02-03 12:30:00,28.68,28.74,28.68,28.73,40300.0,20.1695,20.2117,20.1695,20.2047,40300.0
2010-02-03 12:35:00,28.74,28.74,28.65,28.65,60200.0,20.2117,20.2117,20.1484,20.1484,60200.0
2010-02-03 12:40:00,28.65,28.66,28.62,28.66,83200.0,20.1484,20.1555,20.1273,20.1555,83200.0
2010-02-03 12:45:00,28.66,28.68,28.63,28.67,51900.0,20.1555,20.1695,20.1344,20.1625,51900.0
2010-02-03 12:50:00,28.67,28.69,28.62,28.63,42200.0,20.1625,20.1766,20.1273,20.1344,42200.0
2010-02-03 12:55:00,28.63,28.64,28.58,28.59,64400.0,20.1344,20.1414,20.0992,20.1062,64400.0
2010-02-03 13:00:00,28.59,28.69,28.58,28.69,63100.0,20.1062,20.1766,20.0992,20.1766,63100.0
2010-02-03 13:05:00,28.69,28.76,28.69,28.75,35000.0,20.1766,20.2258,20.1766,20.2188,35000.0
2010-02-03 13:10:00,28.74,28.76,28.72,28.75,38900.0,20.2117,20.2258,20.1977,20.2188,38900.0
2010-02-03 13:15:00,28.76,28.77,28.75,28.76,17100.0,20.2258,20.2328,20.2188,20.2258,17100.0
2010-02-03 13:20:00,28.76,28.76,28.73,28.73,35900.0,20.2258,20.2258,20.2047,20.2047,35900.0
2010-02-03 13:25:00,28.74,28.75,28.73,28.73,44800.0,20.2117,20.2188,20.2047,20.2047,44800.0
2010-02-03 13:30:00,28.74,28.74,28.71,28.71,19600.0,20.2117,20.2117,20.1906,20.1906,19600.0
2010-02-03 13:35:00,28.71,28.75,28.7,28.73,78000.0,20.1906,20.2188,20.1836,20.2047,78000.0
2010-02-03 13:40:00,28.73,28.77,28.73,28.75,39700.0,20.2047,20.2328,20.2047,20.2188,39700.0
2010-02-03 13:45:00,28.75,28.75,28.73,28.74,36700.0,20.2188,20.2188,20.2047,20.2117,36700.0
2010-02-03 13:50:00,28.74,28.74,28.69,28.7,31600.0,20.2117,20.2117,20.1766,20.1836,31600.0
2010-02-03 13:55:00,28.69,28.74,28.69,28.71,34700.0,20.1766,20.2117,20.1766,20.1906,34700.0
2010-02-03 14:00:00,28.72,28.73,28.7,28.72,44500.0,20.1977,20.2047,20.1836,20.1977,44500.0
2010-02-03 14:05:00,28.73,28.74,28.68,28.69,56200.0,20.2047,20.2117,20.1695,20.1766,56200.0
2010-02-03 14:10:00,28.69,28.74,28.69,28.73,43300.0,20.1766,20.2117,20.1766,20.2047,43300.0
2010-02-03 14:15:00,28.73,28.75,28.7,28.7,66400.0,20.2047,20.2188,20.1836,20.1836,66400.0
2010-02-03 14:20:00,28.7,28.72,28.66,28.67,48300.0,20.1836,20.1977,20.1555,20.1625,48300.0
2010-02-03 14:25:00,28.67,28.71,28.66,28.68,71300.0,20.1625,20.1906,20.1555,20.1695,71300.0
2010-02-03 14:30:00,28.67,28.69,28.63,28.66,72100.0,20.1625,20.1766,20.1344,20.1555,72100.0
2010-02-03 14:35:00,28.66,28.67,28.62,28.64,44700.0,20.1555,20.1625,20.1273,20.1414,44700.0
2010-02-03 14:40:00,28.63,28.64,28.6,28.62,53400.0,20.1344,20.1414,20.1133,20.1273,53400.0
2010-02-03 14:45:00,28.62,28.69,28.6,28.6,66500.0,20.1273,20.1766,20.1133,20.1133,66500.0
2010-02-03 14:50:00,28.61,28.65,28.59,28.64,91500.0,20.1203,20.1484,20.1062,20.1414,91500.0
2010-02-03 14:55:00,28.65,28.65,28.59,28.6,66400.0,20.1484,20.1484,20.1062,20.1133,66400.0
2010-02-03 15:00:00,28.6,28.67,28.59,28.65,63400.0,20.1133,20.1625,20.1062,20.1484,63400.0
2010-02-03 15:05:00,28.66,28.69,28.62,28.62,83800.0,20.1555,20.1766,20.1273,20.1273,83800.0
2010-02-03 15:10:00,28.61,28.62,28.58,28.59,100900.0,20.1203,20.1273,20.0992,20.1062,100900.0
2010-02-03 15:15:00,28.6,28.6,28.55,28.57,68000.0,20.1133,20.1133,20.0781,20.0922,68000.0
2010-02-03 15:20:00,28.57,28.58,28.51,28.53,75600.0,20.0922,20.0992,20.05,20.064,75600.0
2010-02-03 15:25:00,28.53,28.59,28.51,28.58,76900.0,20.064,20.1062,20.05,20.0992,76900.0
2010-02-03 15:30:00,28.57,28.64,28.57,28.62,60200.0,20.0922,20.1414,20.0922,20.1273,60200.0
2010-02-03 15:35:00,28.62,28.66,28.6,28.64,94400.0,20.1273,20.1555,20.1133,20.1414,94400.0
2010-02-03 15:40:00,28.64,28.67,28.6,28.6,98500.0,20.1414,20.1625,20.1133,20.1133,98500.0
2010-02-03 15:45:00,28.61,28.67,28.59,28.66,188600.0,20.1203,20.1625,20.1062,20.1555,188600.0
2010-02-03 15:50:00,28.66,28.68,28.64,28.65,201900.0,20.1555,20.1695,20.1414,20.1484,201900.0
2010-02-03 15:55:00,28.65,28.66,28.57,28.6,438300.0,20.1484,20.1555,20.0922,20.1133,438300.0
2010-02-04 09:30:00,28.47,28.65,28.29,28.64,161000.0,20.0219,20.1484,19.8953,20.1414,161000.0
2010-02-04 09:35:00,28.64,28.7,28.53,28.58,151200.0,20.1414,20.1836,20.064,20.0992,151200.0
2010-02-04 09:40:00,28.57,28.57,28.43,28.44,125700.0,20.0922,20.0922,19.9937,20.0008,125700.0
2010-02-04 09:45:00,28.43,28.43,28.2,28.24,189300.0,19.9937,19.9937,19.832,19.8601,189300.0
2010-02-04 09:50:00,28.23,28.27,28.14,28.16,126300.0,19.8531,19.8812,19.7898,19.8038,126300.0
2010-02-04 09:55:00,28.17,28.19,28.0,28.1,156600.0,19.8109,19.8249,19.6913,19.7616,156600.0
2010-02-04 10:00:00,28.12,28.23,28.11,28.22,80900.0,19.7757,19.8531,19.7687,19.846,80900.0
2010-02-04 10:05:00,28.22,28.31,28.19,28.27,112400.0,19.846,19.9093,19.8249,19.8812,112400.0
2010-02-04 10:10:00,28.27,28.27,28.05,28.1,162800.0,19.8812,19.8812,19.7265,19.7616,162800.0
2010-02-04 10:15:00,28.1,28.1,28.03,28.07,147100.0,19.7616,19.7616,19.7124,19.7405,147100.0
2010-02-04 10:20:00,28.07,28.11,28.03,28.07,78600.0,19.7405,19.7687,19.7124,19.7405,78600.0
2010-02-04 10:25:00,28.07,28.11,27.98,28.05,107700.0,19.7405,19.7687,19.6773,19.7265,107700.0
2010-02-04 10:30:00,28.03,28.13,28.03,28.09,84500.0,19.7124,19.7827,19.7124,19.7546,84500.0
2010-02-04 10:35:00,28.09,28.17,28.09,28.14,112600.0,19.7546,19.8109,19.7546,19.7898,112600.0
2010-02-04 10:40:00,28.15,28.2,28.12,28.18,50300.0,19.7968,19.832,19.7757,19.8179,50300.0
2010-02-04 10:45:00,28.2,28.25,28.18,28.24,99000.0,19.832,19.8671,19.8179,19.8601,99000.0
2010-02-04 10:50:00,28.24,28.24,28.16,28.16,109200.0,19.8601,19.8601,19.8038,19.8038,109200.0
2010-02-04 10:55:00,28.16,28.2,28.11,28.13,49000.0,19.8038,19.832,19.7687,19.7827,49000.0
2010-02-04 11:00:00,28.12,28.17,28.1,28.14,111900.0,19.7757,19.8109,19.7616,19.7898,111900.0
2010-02-04 11:05:00,28.14,28.21,28.14,28.14,91400.0,19.7898,19.839,19.7898,19.7898,91400.0
2010-02-04 11:10:00,28.14,28.22,28.11,28.2,73500.0,19.7898,19.846,19.7687,19.832,73500.0
2010-02-04 11:15:00,28.21,28.22,28.06,28.13,65700.0,19.839,19.846,19.7335,19.7827,65700.0
2010-02-04 11:20:00,28.13,28.14,28.02,28.04,62600.0,19.7827,19.7898,19.7054,19.7195,62600.0
2010-02-04 11:25:00,28.04,28.11,28.01,28.1,73300.0,19.7195,19.7687,19.6984,19.7616,73300.0
2010-02-04 11:30:00,28.1,28.11,28.02,28.03,67200.0,19.7616,19.7687,19.7054,19.7124,67200.0
2010-02-04 11:35:00,28.02,28.05,27.97,27.97,47800.0,19.7054,19.7265,19.6702,19.6702,47800.0
2010-02-04 11:40:00,27.98,27.99,27.89,27.95,91200.0,19.6773,19.6843,19.614,19.6562,91200.0
2010-02-04 11:45:00,27.97,27.97,27.91,27.97,32700.0,19.6702,19.6702,19.628,19.6702,32700.0
2010-02-04 11:50:00,27.97,28.01,27.95,27.96,101300.0,19.6702,19.6984,19.6562,19.6632,101300.0
2010-02-04 11:55:00,27.97,27.98,27.94,27.95,30500.0,19.6702,19.6773,19.6491,19.6562,30500.0
2010-02-04 12:00:00,27.95,27.98,27.92,27.94,59000.0,19.6562,19.6773,19.6351,19.6491,59000.0
2010-02-04 12:05:00,27.94,27.96,27.9,27.94,68100.0,19.6491,19.6632,19.621,19.6491,68100.0
2010-02-04 12:10:00,27.93,27.95,27.91,27.93,64100.0,19.6421,19.6562,19.628,19.6421,64100.0
2010-02-04 12:15:00,27.93,27.95,27.91,27.92,32600.0,19.6421,19.6562,19.628,19.6351,32600.0
2010-02-04 12:20:00,27.92,27.98,27.91,27.96,50000.0,19.6351,19.6773,19.628,19.6632,50000.0
2010-02-04 12:25:00,27.96,27.97,27.96,27.96,15600.0,19.6632,19.6702,19.6632,19.6632,15600.0
2010-02-04 12:30:00,27.95,27.95,27.94,27.94,17200.0,19.6562,19.6562,19.6491,19.6491,17200.0
2010-02-04 12:35:00,27.93,27.95,27.93,27.93,38100.0,19.6421,19.6562,19.6421,19.6421,38100.0
2010-02-04 12:40:00,27.93,27.94,27.89,27.91,115300.0,19.6421,19.6491,19.614,19.628,115300.0
2010-02-04 12:45:00,27.92,27.94,27.81,27.82,47800.0,19.6351,19.6491,19.5577,19.5647,47800.0
2010-02-04 12:50:00,27.83,27.89,27.82,27.88,70100.0,19.5718,19.614,19.5647,19.6069,70100.0
2010-02-04 12:55:00,27.89,27.93,27.88,27.91,37100.0,19.614,19.6421,19.6069,19.628,37100.0
2010-02-04 13:00:00,27.91,27.93,27.89,27.89,46200.0,19.628,19.6421,19.614,19.614,46200.0
2010-02-04 13:05:00,27.89,27.93,27.89,27.92,32700.0,19.614,19.6421,19.614,19.6351,32700.0
2010-02-04 13:10:00,27.92,27.94,27.9,27.94,15700.0,19.6351,19.6491,19.621,19.6491,15700.0
2010-02-04 13:15:00,27.93,27.94,27.91,27.92,11100.0,19.6421,19.6491,19.628,19.6351,11100.0
2010-02-04 13:20:00,27.92,27.93,27.89,27.89,48900.0,19.6351,19.6421,19.614,19.614,48900.0
2010-02-04 13:25:00,27.88,27.93,27.88,27.93,63800.0,19.6069,19.6421,19.6069,19.6421,63800.0
2010-02-04 13:30:00,27.92,27.93,27.9,27.92,65900.0,19.6351,19.6421,19.621,19.6351,65900.0
2010-02-04 13:35:00,27.92,27.97,27.92,27.96,60800.0,19.6351,19.6702,19.6351,19.6632,60800.0
2010-02-04 13:40:00,27.96,27.96,27.85,27.85,51500.0,19.6632,19.6632,19.5858,19.5858,51500.0
2010-02-04 13:45:00,27.85,27.92,27.82,27.91,79000.0,19.5858,19.6351,19.5647,19.628,79000.0
2010-02-04 13:50:00,27.9,27.91,27.87,27.9,57500.0,19.621,19.628,19.5999,19.621,57500.0
2010-02-04 13:55:00,27.9,27.92,27.85,27.87,43800.0,19.621,19.6351,19.5858,19.5999,43800.0
2010-02-04 14:00:00,27.87,27.92,27.85,27.91,42300.0,19.5999,19.6351,19.5858,19.628,42300.0
2010-02-04 14:05:00,27.91,27.92,27.86,27.86,37700.0,19.628,19.6351,19.5929,19.5929,37700.0
2010-02-04 14:10:00,27.86,27.89,27.81,27.82,67700.0,19.5929,19.614,19.5577,19.5647,67700.0
2010-02-04 14:15:00,27.82,27.83,27.75,27.79,174700.0,19.5647,19.5718,19.5155,19.5436,174700.0
2010-02-04 14:20:00,27.79,27.84,27.79,27.8,83200.0,19.5436,19.5788,19.5436,19.5507,83200.0
2010-02-04 14:25:00,27.8,27.81,27.78,27.79,128900.0,19.5507,19.5577,19.5366,19.5436,128900.0
2010-02-04 14:30:00,27.8,27.82,27.76,27.78,111900.0,19.5507,19.5647,19.5225,19.5366,111900.0
2010-02-04 14:35:00,27.79,27.81,27.78,27.79,62900.0,19.5436,19.5577,19.5366,19.5436,62900.0
2010-02-04 14:40:00,27.79,27.8,27.75,27.75,70400.0,19.5436,19.5507,19.5155,19.5155,70400.0
2010-02-04 14:45:00,27.75,27.79,27.75,27.78,53600.0,19.5155,19.5436,19.5155,19.5366,53600.0
2010-02-04 14:50:00,27.78,27.79,27.75,27.77,106300.0,19.5366,19.5436,19.5155,19.5296,106300.0
2010-02-04 14:55:00,27.78,27.79,27.73,27.73,88300.0,19.5366,19.5436,19.5014,19.5014,88300.0
2010-02-04 15:00:00,27.74,27.76,27.66,27.68,175200.0,19.5085,19.5225,19.4522,19.4663,175200.0
2010-02-04 15:05:00,27.67,27.7,27.63,27.63,136800.0,19.4592,19.4803,19.4311,19.4311,136800.0
2010-02-04 15:10:00,27.63,27.66,27.61,27.62,131100.0,19.4311,19.4522,19.417,19.4241,131100.0
2010-02-04 15:15:00,27.62,27.63,27.54,27.55,144200.0,19.4241,19.4311,19.3678,19.3749,144200.0
2010-02-04 15:20:00,27.56,27.6,27.5,27.51,244300.0,19.3819,19.41,19.3397,19.3467,244300.0
2010-02-04 15:25:00,27.51,27.53,27.48,27.51,144400.0,19.3467,19.3608,19.3256,19.3467,144400.0
2010-02-04 15:30:00,27.51,27.55,27.47,27.48,246500.0,19.3467,19.3749,19.3186,19.3256,246500.0
2010-02-04 15:35:00,27.48,27.49,27.41,27.46,463400.0,19.3256,19.3327,19.2764,19.3116,463400.0
2010-02-04 15:40:00,27.46,27.49,27.43,27.46,364900.0,19.3116,19.3327,19.2905,19.3116,364900.0
2010-02-04 15:45:00,27.46,27.49,27.41,27.42,295200.0,19.3116,19.3327,19.2764,19.2834,295200.0
2010-02-04 15:50:00,27.42,27.46,27.39,27.4,488900.0,19.2834,19.3116,19.2623,19.2694,488900.0
2010-02-04 15:55:00,27.4,27.4,27.25,27.25,1067600.0,19.2694,19.2694,19.1639,19.1639,1067600.0
2010-02-05 09:30:00,27.38,27.72,27.24,27.58,166000.0,19.2553,19.4944,19.1568,19.396,166000.0
2010-02-05 09:35:00,27.6,27.65,27.47,27.64,186700.0,19.41,19.4452,19.3186,19.4381,186700.0
2010-02-05 09:40:00,27.64,27.79,27.59,27.71,123000.0,19.4381,19.5436,19.403,19.4874,123000.0
2010-02-05 09:45:00,27.71,27.76,27.55,27.56,156600.0,19.4874,19.5225,19.3749,19.3819,156600.0
2010-02-05 09:50:00,27.57,27.61,27.42,27.43,184900.0,19.3889,19.417,19.2834,19.2905,184900.0
2010-02-05 09:55:00,27.44,27.58,27.43,27.52,91000.0,19.2975,19.396,19.2905,19.3538,91000.0
2010-02-05 10:00:00,27.5,27.56,27.5,27.55,78200.0,19.3397,19.3819,19.3397,19.3749,78200.0
2010-02-05 10:05:00,27.55,27.58,27.48,27.54,151100.0,19.3749,19.396,19.3256,19.3678,151100.0
2010-02-05 10:10:00,27.54,27.67,27.53,27.64,93800.0,19.3678,19.4592,19.3608,19.4381,93800.0
2010-02-05 10:15:00,27.64,27.64,27.55,27.58,108700.0,19.4381,19.4381,19.3749,19.396,108700.0
2010-02-05 10:20:00,27.58,27.69,27.57,27.64,93300.0,19.396,19.4733,19.3889,19.4381,93300.0
2010-02-05 10:25:00,27.64,27.68,27.56,27.6,95000.0,19.4381,19.4663,19.3819,19.41,95000.0
2010-02-05 10:30:00,27.6,27.74,27.56,27.74,129700.0,19.41,19.5085,19.3819,19.5085,129700.0
2010-02-05 10:35:00,27.74,27.75,27.57,27.58,100100.0,19.5085,19.5155,19.3889,19.396,100100.0
2010-02-05 10:40:00,27.57,27.66,27.57,27.6,120200.0,19.3889,19.4522,19.3889,19.41,120200.0
2010-02-05 10:45:00,27.59,27.59,27.51,27.52,98800.0,19.403,19.403,19.3467,19.3538,98800.0
2010-02-05 10:50:00,27.51,27.58,27.51,27.53,101700.0,19.3467,19.396,19.3467,19.3608,101700.0
2010-02-05 10:55:00,27.53,27.54,27.41,27.44,90100.0,19.3608,19.3678,19.2764,19.2975,90100.0
2010-02-05 11:00:00,27.44,27.45,27.37,27.41,95200.0,19.2975,19.3045,19.2483,19.2764,95200.0
2010-02-05 11:05:00,27.41,27.46,27.38,27.43,105500.0,19.2764,19.3116,19.2553,19.2905,105500.0
2010-02-05 11:10:00,27.43,27.44,27.36,27.36,90900.0,19.2905,19.2975,19.2412,19.2412,90900.0
2010-02-05 11:15:00,27.36,27.42,27.35,27.38,92900.0,19.2412,19.2834,19.2342,19.2553,92900.0
2010-02-05 11:20:00,27.37,27.38,27.31,27.31,63200.0,19.2483,19.2553,19.2061,19.2061,63200.0
2010-02-05 11:25:00,27.31,27.33,27.23,27.24,132500.0,19.2061,19.2201,19.1498,19.1568,132500.0
2010-02-05 11:30:00,27.23,27.26,27.11,27.11,153700.0,19.1498,19.1709,19.0654,19.0654,153700.0
2010-02-05 11:35:00,27.11,27.12,26.97,26.97,431400.0,19.0654,19.0725,18.967,18.967,431400.0
2010-02-05 11:40:00,26.97,26.98,26.87,26.95,238200.0,18.967,18.974,18.8966,18.9529,238200.0
2010-02-05 11:45:00,26.95,27.02,26.9,27.01,195600.0,18.9529,19.0021,18.9177,18.9951,195600.0
2010-02-05 11:50:00,27.01,27.07,27.0,27.06,155800.0,18.9951,19.0373,18.9881,19.0303,155800.0
2010-02-05 11:55:00,27.05,27.12,27.04,27.07,152100.0,19.0232,19.0725,19.0162,19.0373,152100.0
2010-02-05 12:00:00,27.07,27.08,27.02,27.04,90100.0,19.0373,19.0443,19.0021,19.0162,90100.0
2010-02-05 12:05:00,27.05,27.07,27.0,27.03,107300.0,19.0232,19.0373,18.9881,19.0092,107300.0
2010-02-05 12:10:00,27.02,27.05,27.02,27.02,96400.0,19.0021,19.0232,19.0021,19.0021,96400.0
2010-02-05 12:15:00,27.01,27.02,26.99,27.01,157700.0,18.9951,19.0021,18.981,18.9951,157700.0
2010-02-05 12:20:00,27.01,27.07,26.99,27.0,136900.0,18.9951,19.0373,18.981,18.9881,136900.0
2010-02-05 12:25:00,27.0,27.06,26.98,27.02,79400.0,18.9881,19.0303,18.974,19.0021,79400.0
2010-02-05 12:30:00,27.02,27.07,26.96,27.05,91700.0,19.0021,19.0373,18.9599,19.0232,91700.0
2010-02-05 12:35:00,27.06,27.12,27.04,27.04,68000.0,19.0303,19.0725,19.0162,19.0162,68000.0
2010-02-05 12:40:00,27.04,27.06,27.02,27.04,115700.0,19.0162,19.0303,19.0021,19.0162,115700.0
2010-02-05 12:45:00,27.04,27.08,27.02,27.03,114600.0,19.0162,19.0443,19.0021,19.0092,114600.0
2010-02-05 12:50:00,27.03,27.05,26.92,26.97,71500.0,19.0092,19.0232,18.9318,18.967,71500.0
2010-02-05 12:55:00,26.95,26.99,26.95,26.99,37600.0,18.9529,18.981,18.9529,18.981,37600.0
2010-02-05 13:00:00,26.98,26.99,26.94,26.94,97000.0,18.974,18.981,18.9459,18.9459,97000.0
2010-02-05 13:05:00,26.94,26.97,26.87,26.87,110400.0,18.9459,18.967,18.8966,18.8966,110400.0
2010-02-05 13:10:00,26.87,26.9,26.83,26.88,160500.0,18.8966,18.9177,18.8685,18.9037,160500.0
2010-02-05 13:15:00,26.88,26.9,26.85,26.86,79000.0,18.9037,18.9177,18.8826,18.8896,79000.0
2010-02-05 13:20:00,26.86,26.86,26.72,26.72,154900.0,18.8896,18.8896,18.7911,18.7911,154900.0
2010-02-05 13:25:00,26.72,26.77,26.69,26.7,157900.0,18.7911,18.8263,18.77,18.7771,157900.0
2010-02-05 13:30:00,26.7,26.75,26.67,26.68,115000.0,18.7771,18.8122,18.756,18.763,115000.0
2010-02-05 13:35:00,26.68,26.68,26.5,26.54,316500.0,18.763,18.763,18.6364,18.6646,316500.0
2010-02-05 13:40:00,26.54,26.54,26.42,26.47,267100.0,18.6646,18.6646,18.5802,18.6153,267100.0
2010-02-05 13:45:00,26.47,26.52,26.39,26.51,345200.0,18.6153,18.6505,18.5591,18.6435,345200.0
2010-02-05 13:50:00,26.5,26.53,26.47,26.48,173200.0,18.6364,18.6575,18.6153,18.6224,173200.0
2010-02-05 13:55:00,26.49,26.52,26.39,26.41,158800.0,18.6294,18.6505,18.5591,18.5731,158800.0
2010-02-05 14:00:00,26.41,26.46,26.35,26.45,301700.0,18.5731,18.6083,18.5309,18.6013,301700.0
2010-02-05 14:05:00,26.45,26.47,26.4,26.43,232600.0,18.6013,18.6153,18.5661,18.5872,232600.0
2010-02-05 14:10:00,26.43,26.51,26.42,26.51,173600.0,18.5872,18.6435,18.5802,18.6435,173600.0
2010-02-05 14:15:00,26.51,26.51,26.41,26.47,161900.0,18.6435,18.6435,18.5731,18.6153,161900.0
2010-02-05 14:20:00,26.47,26.53,26.45,26.52,132900.0,18.6153,18.6575,18.6013,18.6505,132900.0
2010-02-05 14:25:00,26.52,26.58,26.5,26.57,124700.0,18.6505,18.6927,18.6364,18.6857,124700.0
2010-02-05 14:30:00,26.58,26.59,26.51,26.57,229600.0,18.6927,18.6997,18.6435,18.6857,229600.0
2010-02-05 14:35:00,26.57,26.59,26.53,26.55,138700.0,18.6857,18.6997,18.6575,18.6716,138700.0
2010-02-05 14:40:00,26.54,26.55,26.44,26.48,211700.0,18.6646,18.6716,18.5942,18.6224,211700.0
2010-02-05 14:45:00,26.49,26.63,26.48,26.62,161500.0,18.6294,18.7279,18.6224,18.7208,161500.0
2010-02-05 14:50:00,26.62,26.65,26.58,26.6,116000.0,18.7208,18.7419,18.6927,18.7068,116000.0
2010-02-05 14:55:00,26.6,26.62,26.54,26.56,131800.0,18.7068,18.7208,18.6646,18.6786,131800.0
2010-02-05 15:00:00,26.57,26.68,26.56,26.67,272200.0,18.6857,18.763,18.6786,18.756,272200.0
2010-02-05 15:05:00,26.67,26.85,26.64,26.81,305400.0,18.756,18.8826,18.7349,18.8544,305400.0
2010-02-05 15:10:00,26.82,26.91,26.74,26.87,205500.0,18.8615,18.9248,18.8052,18.8966,205500.0
2010-02-05 15:15:00,26.87,26.87,26.72,26.78,196000.0,18.8966,18.8966,18.7911,18.8333,196000.0
2010-02-05 15:20:00,26.79,26.86,26.76,26.76,217000.0,18.8404,18.8896,18.8193,18.8193,217000.0
2010-02-05 15:25:00,26.77,26.83,26.75,26.81,189300.0,18.8263,18.8685,18.8122,18.8544,189300.0
2010-02-05 15:30:00,26.82,26.91,26.78,26.86,535800.0,18.8615,18.9248,18.8333,18.8896,535800.0
2010-02-05 15:35:00,26.86,26.93,26.8,26.89,194900.0,18.8896,18.9388,18.8474,18.9107,194900.0
2010-02-05 15:40:00,26.88,26.96,26.85,26.95,432400.0,18.9037,18.9599,18.8826,18.9529,432400.0
2010-02-05 15:45:00,26.96,26.98,26.83,26.88,364700.0,18.9599,18.974,18.8685,18.9037,364700.0
2010-02-05 15:50:00,26.87,27.0,26.84,27.0,437700.0,18.8966,18.9881,18.8755,18.9881,437700.0
2010-02-05 15:55:00,26.99,27.16,26.99,27.11,954500.0,18.981,19.1006,18.981,19.0654,954500.0
2010-02-08 09:30:00,27.15,27.33,27.03,27.24,157900.0,19.0935,19.2201,19.0092,19.1568,157900.0
2010-02-08 09:35:00,27.22,27.3,27.16,27.23,222500.0,19.1428,19.199,19.1006,19.1498,222500.0
2010-02-08 09:40:00,27.23,27.32,27.21,27.29,173900.0,19.1498,19.2131,19.1357,19.192,173900.0
2010-02-08 09:45:00,27.28,27.31,27.22,27.27,158300.0,19.185,19.2061,19.1428,19.1779,158300.0
2010-02-08 09:50:00,27.27,27.3,27.22,27.28,119200.0,19.1779,19.199,19.1428,19.185,119200.0
2010-02-08 09:55:00,27.29,27.3,27.23,27.29,388900.0,19.192,19.199,19.1498,19.192,388900.0
2010-02-08 10:00:00,27.29,27.35,27.23,27.26,188100.0,19.192,19.2342,19.1498,19.1709,188100.0
2010-02-08 10:05:00,27.26,27.32,27.22,27.27,108700.0,19.1709,19.2131,19.1428,19.1779,108700.0
2010-02-08 10:10:00,27.27,27.4,27.25,27.35,151300.0,19.1779,19.2694,19.1639,19.2342,151300.0
2010-02-08 10:15:00,27.36,27.43,27.34,27.35,98200.0,19.2412,19.2905,19.2272,19.2342,98200.0
2010-02-08 10:20:00,27.35,27.42,27.31,27.4,112800.0,19.2342,19.2834,19.2061,19.2694,112800.0
2010-02-08 10:25:00,27.4,27.43,27.24,27.29,115600.0,19.2694,19.2905,19.1568,19.192,115600.0
2010-02-08 10:30:00,27.29,27.29,27.22,27.22,69200.0,19.192,19.192,19.1428,19.1428,69200.0
2010-02-08 10:35:00,27.22,27.28,27.18,27.19,100000.0,19.1428,19.185,19.1146,19.1217,100000.0
2010-02-08 10:40:00,27.2,27.27,27.18,27.24,58400.0,19.1287,19.1779,19.1146,19.1568,58400.0
2010-02-08 10:45:00,27.23,27.29,27.21,27.26,46100.0,19.1498,19.192,19.1357,19.1709,46100.0
2010-02-08 10:50:00,27.26,27.3,27.25,27.29,70500.0,19.1709,19.199,19.1639,19.192,70500.0
2010-02-08 10:55:00,27.29,27.38,27.28,27.38,82900.0,19.192,19.2553,19.185,19.2553,82900.0
2010-02-08 11:00:00,27.38,27.44,27.37,27.43,87000.0,19.2553,19.2975,19.2483,19.2905,87000.0
2010-02-08 11:05:00,27.43,27.51,27.42,27.48,77500.0,19.2905,19.3467,19.2834,19.3256,77500.0
2010-02-08 11:10:00,27.48,27.55,27.48,27.53,80900.0,19.3256,19.3749,19.3256,19.3608,80900.0
2010-02-08 11:15:00,27.53,27.55,27.42,27.42,63000.0,19.3608,19.3749,19.2834,19.2834,63000.0
2010-02-08 11:20:00,27.43,27.48,27.42,27.45,43700.0,19.2905,19.3256,19.2834,19.3045,43700.0
2010-02-08 11:25:00,27.45,27.46,27.42,27.42,43300.0,19.3045,19.3116,19.2834,19.2834,43300.0
2010-02-08 11:30:00,27.42,27.43,27.34,27.34,35300.0,19.2834,19.2905,19.2272,19.2272,35300.0
2010-02-08 11:35:00,27.35,27.35,27.25,27.25,45400.0,19.2342,19.2342,19.1639,19.1639,45400.0
2010-02-08 11:40:00,27.25,27.31,27.25,27.29,43300.0,19.1639,19.2061,19.1639,19.192,43300.0
2010-02-08 11:45:00,27.29,27.3,27.23,27.24,84700.0,19.192,19.199,19.1498,19.1568,84700.0
2010-02-08 11:50:00,27.25,27.26,27.18,27.2,121700.0,19.1639,19.1709,19.1146,19.1287,121700.0
2010-02-08 11:55:00,27.2,27.24,27.19,27.21,32900.0,19.1287,19.1568,19.1217,19.1357,32900.0
2010-02-08 12:00:00,27.21,27.21,27.12,27.14,79200.0,19.1357,19.1357,19.0725,19.0865,79200.0
2010-02-08 12:05:00,27.15,27.18,27.13,27.18,56700.0,19.0935,19.1146,19.0795,19.1146,56700.0
2010-02-08 12:10:00,27.18,27.19,27.15,27.18,20400.0,19.1146,19.1217,19.0935,19.1146,20400.0
2010-02-08 12:15:00,27.17,27.24,27.16,27.21,29400.0,19.1076,19.1568,19.1006,19.1357,29400.0
2010-02-08 12:20:00,27.2,27.24,27.19,27.23,44900.0,19.1287,19.1568,19.1217,19.1498,44900.0
2010-02-08 12:25:00,27.22,27.25,27.19,27.25,21600.0,19.1428,19.1639,19.1217,19.1639,21600.0
2010-02-08 12:30:00,27.25,27.25,27.2,27.22,44100.0,19.1639,19.1639,19.1287,19.1428,44100.0
2010-02-08 12:35:00,27.21,27.23,27.18,27.22,56500.0,19.1357,19.1498,19.1146,19.1428,56500.0
2010-02-08 12:40:00,27.21,27.23,27.2,27.22,28100.0,19.1357,19.1498,19.1287,19.1428,28100.0
2010-02-08 12:45:00,27.21,27.22,27.2,27.2,26300.0,19.1357,19.1428,19.1287,19.1287,26300.0
2010-02-08 12:50:00,27.21,27.23,27.2,27.21,31600.0,19.1357,19.1498,19.1287,19.1357,31600.0
2010-02-08 12:55:00,27.21,27.22,27.2,27.21,7900.0,19.1357,19.1428,19.1287,19.1357,7900.0
2010-02-08 13:00:00,27.21,27.21,27.14,27.14,57900.0,19.1357,19.1357,19.0865,19.0865,57900.0
2010-02-08 13:05:00,27.14,27.17,27.09,27.12,91300.0,19.0865,19.1076,19.0514,19.0725,91300.0
2010-02-08 13:10:00,27.12,27.15,27.08,27.08,52700.0,19.0725,19.0935,19.0443,19.0443,52700.0
2010-02-08 13:15:00,27.08,27.08,26.96,27.02,166600.0,19.0443,19.0443,18.9599,19.0021,166600.0
2010-02-08 13:20:00,27.02,27.02,26.97,26.98,29000.0,19.0021,19.0021,18.967,18.974,29000.0
2010-02-08 13:25:00,26.99,26.99,26.93,26.95,74600.0,18.981,18.981,18.9388,18.9529,74600.0
2010-02-08 13:30:00,26.96,27.0,26.94,26.94,37400.0,18.9599,18.9881,18.9459,18.9459,37400.0
2010-02-08 13:35:00,26.95,26.98,26.94,26.95,32300.0,18.9529,18.974,18.9459,18.9529,32300.0
2010-02-08 13:40:00,26.95,26.97,26.92,26.92,29200.0,18.9529,18.967,18.9318,18.9318,29200.0
2010-02-08 13:45:00,26.93,26.93,26.87,26.88,66300.0,18.9388,18.9388,18.8966,18.9037,66300.0
2010-02-08 13:50:00,26.87,26.96,26.87,26.91,41600.0,18.8966,18.9599,18.8966,18.9248,41600.0
2010-02-08 13:55:00,26.92,26.96,26.89,26.95,39100.0,18.9318,18.9599,18.9107,18.9529,39100.0
2010-02-08 14:00:00,26.94,27.03,26.94,27.01,40200.0,18.9459,19.0092,18.9459,18.9951,40200.0
2010-02-08 14:05:00,27.01,27.07,27.0,27.04,30100.0,18.9951,19.0373,18.9881,19.0162,30100.0
2010-02-08 14:10:00,27.04,27.09,27.03,27.08,25700.0,19.0162,19.0514,19.0092,19.0443,25700.0
2010-02-08 14:15:00,27.08,27.09,27.04,27.05,33400.0,19.0443,19.0514,19.0162,19.0232,33400.0
2010-02-08 14:20:00,27.06,27.07,27.04,27.06,32800.0,19.0303,19.0373,19.0162,19.0303,32800.0
2010-02-08 14:25:00,27.07,27.1,27.06,27.06,48700.0,19.0373,19.0584,19.0303,19.0303,48700.0
2010-02-08 14:30:00,27.07,27.07,27.04,27.05,67100.0,19.0373,19.0373,19.0162,19.0232,67100.0
2010-02-08 14:35:00,27.05,27.08,26.97,27.0,77000.0,19.0232,19.0443,18.967,18.9881,77000.0
2010-02-08 14:40:00,26.99,27.08,26.96,27.06,42800.0,18.981,19.0443,18.9599,19.0303,42800.0
2010-02-08 14:45:00,27.06,27.08,27.04,27.06,27400.0,19.0303,19.0443,19.0162,19.0303,27400.0
2010-02-08 14:50:00,27.06,27.1,27.05,27.07,23400.0,19.0303,19.0584,19.0232,19.0373,23400.0
2010-02-08 14:55:00,27.07,27.11,27.01,27.02,99600.0,19.0373,19.0654,18.9951,19.0021,99600.0
2010-02-08 15:00:00,27.02,27.05,26.93,27.01,119300.0,19.0021,19.0232,18.9388,18.9951,119300.0
2010-02-08 15:05:00,27.01,27.06,27.0,27.05,73700.0,18.9951,19.0303,18.9881,19.0232,73700.0
2010-02-08 15:10:00,27.05,27.06,26.99,27.03,36100.0,19.0232,19.0303,18.981,19.0092,36100.0
2010-02-08 15:15:00,27.02,27.03,26.92,26.93,94300.0,19.0021,19.0092,18.9318,18.9388,94300.0
2010-02-08 15:20:00,26.93,27.0,26.93,26.97,82500.0,18.9388,18.9881,18.9388,18.967,82500.0
2010-02-08 15:25:00,26.97,27.02,26.93,27.02,75000.0,18.967,19.0021,18.9388,19.0021,75000.0
2010-02-08 15:30:00,27.02,27.07,27.01,27.02,70100.0,19.0021,19.0373,18.9951,19.0021,70100.0
2010-02-08 15:35:00,27.02,27.03,26.97,26.97,96900.0,19.0021,19.0092,18.967,18.967,96900.0
2010-02-08 15:40:00,26.97,27.0,26.94,26.99,191200.0,18.967,18.9881,18.9459,18.981,191200.0
2010-02-08 15:45:00,26.99,27.0,26.9,26.91,191200.0,18.981,18.9881,18.9177,18.9248,191200.0
2010-02-08 15:50:00,26.91,26.94,26.87,26.87,273000.0,18.9248,18.9459,18.8966,18.8966,273000.0
2010-02-08 15:55:00,26.87,26.93,26.83,26.87,583200.0,18.8966,18.9388,18.8685,18.8966,583200.0
2010-02-09 09:30:00,27.06,27.39,27.06,27.38,101000.0,19.0303,19.2623,19.0303,19.2553,101000.0
2010-02-09 09:35:00,27.39,27.39,27.15,27.17,112000.0,19.2623,19.2623,19.0935,19.1076,112000.0
2010-02-09 09:40:00,27.18,27.24,27.16,27.21,70200.0,19.1146,19.1568,19.1006,19.1357,70200.0
2010-02-09 09:45:00,27.22,27.24,27.09,27.09,91100.0,19.1428,19.1568,19.0514,19.0514,91100.0
2010-02-09 09:50:00,27.09,27.17,27.07,27.11,73300.0,19.0514,19.1076,19.0373,19.0654,73300.0
2010-02-09 09:55:00,27.12,27.19,27.11,27.16,89100.0,19.0725,19.1217,19.0654,19.1006,89100.0
2010-02-09 10:00:00,27.15,27.2,27.09,27.19,100700.0,19.0935,19.1287,19.0514,19.1217,100700.0
2010-02-09 10:05:00,27.19,27.29,27.17,27.25,68500.0,19.1217,19.192,19.1076,19.1639,68500.0
2010-02-09 10:10:00,27.25,27.28,27.21,27.21,89600.0,19.1639,19.185,19.1357,19.1357,89600.0
2010-02-09 10:15:00,27.22,27.37,27.22,27.35,84200.0,19.1428,19.2483,19.1428,19.2342,84200.0
2010-02-09 10:20:00,27.34,27.34,27.23,27.28,54300.0,19.2272,19.2272,19.1498,19.185,54300.0
2010-02-09 10:25:00,27.29,27.29,27.19,27.2,53300.0,19.192,19.192,19.1217,19.1287,53300.0
2010-02-09 10:30:00,27.2,27.2,27.11,27.17,63900.0,19.1287,19.1287,19.0654,19.1076,63900.0
2010-02-09 10:35:00,27.17,27.21,27.14,27.16,56800.0,19.1076,19.1357,19.0865,19.1006,56800.0
2010-02-09 10:40:00,27.16,27.17,27.01,27.03,103300.0,19.1006,19.1076,18.9951,19.0092,103300.0
2010-02-09 10:45:00,27.03,27.05,26.96,27.0,75100.0,19.0092,19.0232,18.9599,18.9881,75100.0
2010-02-09 10:50:00,27.0,27.1,26.96,27.1,89700.0,18.9881,19.0584,18.9599,19.0584,89700.0
2010-02-09 10:55:00,27.09,27.13,26.99,26.99,67400.0,19.0514,19.0795,18.981,18.981,67400.0
2010-02-09 11:00:00,26.98,27.01,26.93,26.96,97500.0,18.974,18.9951,18.9388,18.9599,97500.0
2010-02-09 11:05:00,26.96,26.98,26.82,26.82,99000.0,18.9599,18.974,18.8615,18.8615,99000.0
2010-02-09 11:10:00,26.82,26.95,26.8,26.91,57400.0,18.8615,18.9529,18.8474,18.9248,57400.0
2010-02-09 11:15:00,26.91,26.94,26.86,26.91,41500.0,18.9248,18.9459,18.8896,18.9248,41500.0
2010-02-09 11:20:00,26.91,26.93,26.88,26.88,55900.0,18.9248,18.9388,18.9037,18.9037,55900.0
2010-02-09 11:25:00,26.88,26.89,26.77,26.8,69900.0,18.9037,18.9107,18.8263,18.8474,69900.0
2010-02-09 11:30:00,26.8,27.01,26.76,27.01,195500.0,18.8474,18.9951,18.8193,18.9951,195500.0
2010-02-09 11:35:00,27.01,27.1,26.93,26.99,138800.0,18.9951,19.0584,18.9388,18.981,138800.0
2010-02-09 11:40:00,27.0,27.08,26.97,27.01,96400.0,18.9881,19.0443,18.967,18.9951,96400.0
2010-02-09 11:45:00,27.01,27.07,26.98,27.01,116700.0,18.9951,19.0373,18.974,18.9951,116700.0
2010-02-09 11:50:00,27.01,27.21,27.0,27.18,94600.0,18.9951,19.1357,18.9881,19.1146,94600.0
2010-02-09 11:55:00,27.18,27.2,27.09,27.11,51800.0,19.1146,19.1287,19.0514,19.0654,51800.0
2010-02-09 12:00:00,27.11,27.17,27.09,27.16,46600.0,19.0654,19.1076,19.0514,19.1006,46600.0
2010-02-09 12:05:00,27.16,27.25,27.16,27.19,60800.0,19.1006,19.1639,19.1006,19.1217,60800.0
2010-02-09 12:10:00,27.2,27.28,27.2,27.28,100800.0,19.1287,19.185,19.1287,19.185,100800.0
2010-02-09 12:15:00,27.29,27.34,27.24,27.25,91300.0,19.192,19.2272,19.1568,19.1639,91300.0
2010-02-09 12:20:00,27.26,27.27,27.24,27.25,77200.0,19.1709,19.1779,19.1568,19.1639,77200.0
2010-02-09 12:25:00,27.24,27.27,27.22,27.25,106500.0,19.1568,19.1779,19.1428,19.1639,106500.0
2010-02-09 12:30:00,27.25,27.32,27.24,27.31,53800.0,19.1639,19.2131,19.1568,19.2061,53800.0
2010-02-09 12:35:00,27.3,27.33,27.26,27.28,60000.0,19.199,19.2201,19.1709,19.185,60000.0
2010-02-09 12:40:00,27.28,27.28,27.07,27.1,245700.0,19.185,19.185,19.0373,19.0584,245700.0
2010-02-09 12:45:00,27.09,27.14,27.05,27.07,106000.0,19.0514,19.0865,19.0232,19.0373,106000.0
2010-02-09 12:50:00,27.07,27.07,27.0,27.04,72200.0,19.0373,19.0373,18.9881,19.0162,72200.0
2010-02-09 12:55:00,27.05,27.11,27.02,27.08,44400.0,19.0232,19.0654,19.0021,19.0443,44400.0
2010-02-09 13:00:00,27.08,27.17,27.08,27.11,60700.0,19.0443,19.1076,19.0443,19.0654,60700.0
2010-02-09 13:05:00,27.11,27.17,27.1,27.13,33500.0,19.0654,19.1076,19.0584,19.0795,33500.0
2010-02-09 13:10:00,27.12,27.13,27.1,27.1,29700.0,19.0725,19.0795,19.0584,19.0584,29700.0
2010-02-09 13:15:00,27.1,27.11,27.0,27.03,61400.0,19.0584,19.0654,18.9881,19.0092,61400.0
2010-02-09 13:20:00,27.03,27.04,26.97,27.03,41000.0,19.0092,19.0162,18.967,19.0092,41000.0
2010-02-09 13:25:00,27.03,27.06,26.98,26.99,34300.0,19.0092,19.0303,18.974,18.981,34300.0
2010-02-09 13:30:00,27.02,27.02,26.94,26.98,111800.0,19.0021,19.0021,18.9459,18.974,111800.0
2010-02-09 13:35:00,26.98,27.02,26.98,27.02,47800.0,18.974,19.0021,18.974,19.0021,47800.0
2010-02-09 13:40:00,27.02,27.06,26.97,27.04,46300.0,19.0021,19.0303,18.967,19.0162,46300.0
2010-02-09 13:45:00,27.04,27.11,27.03,27.09,47000.0,19.0162,19.0654,19.0092,19.0514,47000.0
2010-02-09 13:50:00,27.08,27.11,27.05,27.1,36700.0,19.0443,19.0654,19.0232,19.0584,36700.0
2010-02-09 13:55:00,27.11,27.12,27.07,27.07,28800.0,19.0654,19.0725,19.0373,19.0373,28800.0
2010-02-09 14:00:00,27.08,27.11,27.05,27.06,38400.0,19.0443,19.0654,19.0232,19.0303,38400.0
2010-02-09 14:05:00,27.06,27.11,27.05,27.05,38500.0,19.0303,19.0654,19.0232,19.0232,38500.0
2010-02-09 14:10:00,27.05,27.06,27.03,27.04,34100.0,19.0232,19.0303,19.0092,19.0162,34100.0
2010-02-09 14:15:00,27.03,27.03,26.95,26.96,41900.0,19.0092,19.0092,18.9529,18.9599,41900.0
2010-02-09 14:20:00,26.97,27.05,26.97,27.01,43200.0,18.967,19.0232,18.967,18.9951,43200.0
2010-02-09 14:25:00,27.01,27.04,26.99,27.0,34200.0,18.9951,19.0162,18.981,18.9881,34200.0
2010-02-09 14:30:00,27.01,27.08,27.01,27.05,31000.0,18.9951,19.0443,18.9951,19.0232,31000.0
2010-02-09 14:35:00,27.06,27.08,26.99,27.0,31300.0,19.0303,19.0443,18.981,18.9881,31300.0
2010-02-09 14:40:00,27.01,27.05,26.95,27.0,89900.0,18.9951,19.0232,18.9529,18.9881,89900.0
2010-02-09 14:45:00,27.0,27.0,26.9,26.94,64400.0,18.9881,18.9881,18.9177,18.9459,64400.0
2010-02-09 14:50:00,26.94,26.94,26.86,26.9,62200.0,18.9459,18.9459,18.8896,18.9177,62200.0
2010-02-09 14:55:00,26.91,26.98,26.89,26.89,43600.0,18.9248,18.974,18.9107,18.9107,43600.0
2010-02-09 15:00:00,26.89,27.05,26.89,27.03,85000.0,18.9107,19.0232,18.9107,19.0092,85000.0
2010-02-09 15:05:00,27.04,27.06,27.0,27.0,64000.0,19.0162,19.0303,18.9881,18.9881,64000.0
2010-02-09 15:10:00,27.0,27.0,26.91,27.0,83800.0,18.9881,18.9881,18.9248,18.9881,83800.0
2010-02-09 15:15:00,27.0,27.02,26.92,27.02,80800.0,18.9881,19.0021,18.9318,19.0021,80800.0
2010-02-09 15:20:00,27.0,27.09,26.99,27.06,112300.0,18.9881,19.0514,18.981,19.0303,112300.0
2010-02-09 15:25:00,27.06,27.11,27.04,27.09,126900.0,19.0303,19.0654,19.0162,19.0514,126900.0
2010-02-09 15:30:00,27.1,27.12,27.01,27.11,129300.0,19.0584,19.0725,18.9951,19.0654,129300.0
2010-02-09 15:35:00,27.1,27.11,27.06,27.08,99000.0,19.0584,19.0654,19.0303,19.0443,99000.0
2010-02-09 15:40:00,27.08,27.1,27.03,27.07,125700.0,19.0443,19.0584,19.0092,19.0373,125700.0
2010-02-09 15:45:00,27.08,27.1,27.05,27.08,178800.0,19.0443,19.0584,19.0232,19.0443,178800.0
2010-02-09 15:50:00,27.08,27.09,26.96,27.0,256500.0,19.0443,19.0514,18.9599,18.9881,256500.0
2010-02-09 15:55:00,27.01,27.06,26.99,27.06,387500.0,18.9951,19.0303,18.981,19.0303,387500.0
2010-02-10 09:30:00,27.09,27.2,26.98,27.17,123700.0,19.0514,19.1287,18.974,19.1076,123700.0
2010-02-10 09:35:00,27.17,27.21,27.06,27.07,95600.0,19.1076,19.1357,19.0303,19.0373,95600.0
2010-02-10 09:40:00,27.07,27.19,27.07,27.16,63200.0,19.0373,19.1217,19.0373,19.1006,63200.0
2010-02-10 09:45:00,27.16,27.29,27.16,27.29,65800.0,19.1006,19.192,19.1006,19.192,65800.0
2010-02-10 09:50:00,27.28,27.3,27.2,27.2,102600.0,19.185,19.199,19.1287,19.1287,102600.0
2010-02-10 09:55:00,27.21,27.23,27.16,27.16,135500.0,19.1357,19.1498,19.1006,19.1006,135500.0
2010-02-10 10:00:00,27.16,27.16,26.95,27.01,298200.0,19.1006,19.1006,18.9529,18.9951,298200.0
2010-02-10 10:05:00,27.01,27.09,26.97,27.03,126000.0,18.9951,19.0514,18.967,19.0092,126000.0
2010-02-10 10:10:00,27.01,27.08,26.98,27.06,74700.0,18.9951,19.0443,18.974,19.0303,74700.0
2010-02-10 10:15:00,27.05,27.1,26.98,27.08,75500.0,19.0232,19.0584,18.974,19.0443,75500.0
2010-02-10 10:20:00,27.09,27.18,27.09,27.17,73400.0,19.0514,19.1146,19.0514,19.1076,73400.0
2010-02-10 10:25:00,27.18,27.28,27.17,27.25,217800.0,19.1146,19.185,19.1076,19.1639,217800.0
2010-02-10 10:30:00,27.25,27.25,27.12,27.17,102800.0,19.1639,19.1639,19.0725,19.1076,102800.0
2010-02-10 10:35:00,27.18,27.26,27.17,27.21,82700.0,19.1146,19.1709,19.1076,19.1357,82700.0
2010-02-10 10:40:00,27.21,27.32,27.2,27.3,131500.0,19.1357,19.2131,19.1287,19.199,131500.0
2010-02-10 10:45:00,27.3,27.36,27.29,27.3,123500.0,19.199,19.2412,19.192,19.199,123500.0
2010-02-10 10:50:00,27.3,27.37,27.3,27.36,112300.0,19.199,19.2483,19.199,19.2412,112300.0
2010-02-10 10:55:00,27.35,27.41,27.34,27.39,100100.0,19.2342,19.2764,19.2272,19.2623,100100.0
2010-02-10 11:00:00,27.39,27.4,27.29,27.32,92400.0,19.2623,19.2694,19.192,19.2131,92400.0
2010-02-10 11:05:00,27.32,27.39,27.31,27.39,73900.0,19.2131,19.2623,19.2061,19.2623,73900.0
2010-02-10 11:10:00,27.4,27.41,27.36,27.4,42800.0,19.2694,19.2764,19.2412,19.2694,42800.0
2010-02-10 11:15:00,27.4,27.41,27.35,27.35,77500.0,19.2694,19.2764,19.2342,19.2342,77500.0
2010-02-10 11:20:00,27.36,27.41,27.35,27.4,44500.0,19.2412,19.2764,19.2342,19.2694,44500.0
2010-02-10 11:25:00,27.41,27.45,27.41,27.44,88700.0,19.2764,19.3045,19.2764,19.2975,88700.0
2010-02-10 11:30:00,27.44,27.47,27.42,27.42,67500.0,19.2975,19.3186,19.2834,19.2834,67500.0
2010-02-10 11:35:00,27.43,27.46,27.4,27.44,72900.0,19.2905,19.3116,19.2694,19.2975,72900.0
2010-02-10 11:40:00,27.43,27.45,27.41,27.43,68000.0,19.2905,19.3045,19.2764,19.2905,68000.0
2010-02-10 11:45:00,27.44,27.46,27.39,27.46,39400.0,19.2975,19.3116,19.2623,19.3116,39400.0
2010-02-10 11:50:00,27.45,27.47,27.45,27.45,59300.0,19.3045,19.3186,19.3045,19.3045,59300.0
2010-02-10 11:55:00,27.45,27.49,27.44,27.47,78100.0,19.3045,19.3327,19.2975,19.3186,78100.0
2010-02-10 12:00:00,27.46,27.5,27.44,27.46,117500.0,19.3116,19.3397,19.2975,19.3116,117500.0
2010-02-10 12:05:00,27.46,27.46,27.4,27.42,263600.0,19.3116,19.3116,19.2694,19.2834,263600.0
2010-02-10 12:10:00,27.42,27.45,27.4,27.41,76900.0,19.2834,19.3045,19.2694,19.2764,76900.0
2010-02-10 12:15:00,27.41,27.42,27.39,27.39,30700.0,19.2764,19.2834,19.2623,19.2623,30700.0
2010-02-10 12:20:00,27.39,27.45,27.35,27.45,84100.0,19.2623,19.3045,19.2342,19.3045,84100.0
2010-02-10 12:25:00,27.46,27.5,27.44,27.49,53400.0,19.3116,19.3397,19.2975,19.3327,53400.0
2010-02-10 12:30:00,27.48,27.53,27.41,27.42,100000.0,19.3256,19.3608,19.2764,19.2834,100000.0
2010-02-10 12:35:00,27.42,27.45,27.41,27.45,36300.0,19.2834,19.3045,19.2764,19.3045,36300.0
2010-02-10 12:40:00,27.44,27.47,27.43,27.47,45400.0,19.2975,19.3186,19.2905,19.3186,45400.0
2010-02-10 12:45:00,27.46,27.49,27.46,27.46,23100.0,19.3116,19.3327,19.3116,19.3116,23100.0
2010-02-10 12:50:00,27.47,27.47,27.44,27.45,32800.0,19.3186,19.3186,19.2975,19.3045,32800.0
2010-02-10 12:55:00,27.44,27.5,27.44,27.49,49300.0,19.2975,19.3397,19.2975,19.3327,49300.0
2010-02-10 13:00:00,27.49,27.59,27.48,27.57,112700.0,19.3327,19.403,19.3256,19.3889,112700.0
2010-02-10 13:05:00,27.57,27.59,27.54,27.57,41700.0,19.3889,19.403,19.3678,19.3889,41700.0
2010-02-10 13:10:00,27.57,27.65,27.56,27.6,72600.0,19.3889,19.4452,19.3819,19.41,72600.0
2010-02-10 13:15:00,27.6,27.63,27.57,27.61,34900.0,19.41,19.4311,19.3889,19.417,34900.0
2010-02-10 13:20:00,27.62,27.63,27.58,27.62,72900.0,19.4241,19.4311,19.396,19.4241,72900.0
2010-02-10 13:25:00,27.63,27.69,27.63,27.67,78100.0,19.4311,19.4733,19.4311,19.4592,78100.0
2010-02-10 13:30:00,27.67,27.68,27.58,27.63,66000.0,19.4592,19.4663,19.396,19.4311,66000.0
2010-02-10 13:35:00,27.63,27.68,27.63,27.64,44800.0,19.4311,19.4663,19.4311,19.4381,44800.0
2010-02-10 13:40:00,27.65,27.66,27.58,27.63,53500.0,19.4452,19.4522,19.396,19.4311,53500.0
2010-02-10 13:45:00,27.63,27.65,27.6,27.64,44300.0,19.4311,19.4452,19.41,19.4381,44300.0
2010-02-10 13:50:00,27.63,27.64,27.6,27.62,43500.0,19.4311,19.4381,19.41,19.4241,43500.0
2010-02-10 13:55:00,27.61,27.62,27.56,27.6,33800.0,19.417,19.4241,19.3819,19.41,33800.0
2010-02-10 14:00:00,27.6,27.66,27.6,27.64,53500.0,19.41,19.4522,19.41,19.4381,53500.0
2010-02-10 14:05:00,27.64,27.68,27.61,27.62,45100.0,19.4381,19.4663,19.417,19.4241,45100.0
2010-02-10 14:10:00,27.61,27.61,27.53,27.55,63200.0,19.417,19.417,19.3608,19.3749,63200.0
2010-02-10 14:15:00,27.54,27.62,27.53,27.58,77200.0,19.3678,19.4241,19.3608,19.396,77200.0
2010-02-10 14:20:00,27.58,27.59,27.5,27.52,80800.0,19.396,19.403,19.3397,19.3538,80800.0
2010-02-10 14:25:00,27.53,27.56,27.52,27.52,61400.0,19.3608,19.3819,19.3538,19.3538,61400.0
2010-02-10 14:30:00,27.52,27.52,27.46,27.5,45300.0,19.3538,19.3538,19.3116,19.3397,45300.0
2010-02-10 14:35:00,27.5,27.5,27.41,27.44,70100.0,19.3397,19.3397,19.2764,19.2975,70100.0
2010-02-10 14:40:00,27.44,27.5,27.44,27.45,85500.0,19.2975,19.3397,19.2975,19.3045,85500.0
2010-02-10 14:45:00,27.44,27.46,27.43,27.45,107400.0,19.2975,19.3116,19.2905,19.3045,107400.0
2010-02-10 14:50:00,27.44,27.52,27.42,27.47,78400.0,19.2975,19.3538,19.2834,19.3186,78400.0
2010-02-10 14:55:00,27.47,27.48,27.45,27.47,58600.0,19.3186,19.3256,19.3045,19.3186,58600.0
2010-02-10 15:00:00,27.47,27.55,27.45,27.55,74100.0,19.3186,19.3749,19.3045,19.3749,74100.0
2010-02-10 15:05:00,27.55,27.56,27.5,27.52,82700.0,19.3749,19.3819,19.3397,19.3538,82700.0
2010-02-10 15:10:00,27.52,27.56,27.47,27.5,84300.0,19.3538,19.3819,19.3186,19.3397,84300.0
2010-02-10 15:15:00,27.5,27.5,27.45,27.46,94500.0,19.3397,19.3397,19.3045,19.3116,94500.0
2010-02-10 15:20:00,27.46,27.5,27.44,27.49,88200.0,19.3116,19.3397,19.2975,19.3327,88200.0
2010-02-10 15:25:00,27.49,27.52,27.47,27.49,89000.0,19.3327,19.3538,19.3186,19.3327,89000.0
2010-02-10 15:30:00,27.5,27.5,27.37,27.37,203800.0,19.3397,19.3397,19.2483,19.2483,203800.0
2010-02-10 15:35:00,27.37,27.41,27.35,27.38,223300.0,19.2483,19.2764,19.2342,19.2553,223300.0
2010-02-10 15:40:00,27.38,27.4,27.34,27.38,224900.0,19.2553,19.2694,19.2272,19.2553,224900.0
2010-02-10 15:45:00,27.39,27.4,27.34,27.37,215900.0,19.2623,19.2694,19.2272,19.2483,215900.0
2010-02-10 15:50:00,27.36,27.39,27.33,27.35,306300.0,19.2412,19.2623,19.2201,19.2342,306300.0
2010-02-10 15:55:00,27.35,27.43,27.35,27.41,335700.0,19.2342,19.2905,19.2342,19.2764,335700.0
2010-02-11 09:30:00,27.3,27.42,27.23,27.27,83200.0,19.199,19.2834,19.1498,19.1779,83200.0
2010-02-11 09:35:00,27.27,27.35,27.22,27.33,102500.0,19.1779,19.2342,19.1428,19.2201,102500.0
2010-02-11 09:40:00,27.32,27.38,27.29,27.29,143600.0,19.2131,19.2553,19.192,19.192,143600.0
2010-02-11 09:45:00,27.29,27.3,27.22,27.27,83500.0,19.192,19.199,19.1428,19.1779,83500.0
2010-02-11 09:50:00,27.28,27.3,27.22,27.26,62300.0,19.185,19.199,19.1428,19.1709,62300.0
2010-02-11 09:55:00,27.26,27.34,27.25,27.3,48500.0,19.1709,19.2272,19.1639,19.199,48500.0
2010-02-11 10:00:00,27.31,27.31,27.17,27.19,117600.0,19.2061,19.2061,19.1076,19.1217,117600.0
2010-02-11 10:05:00,27.18,27.28,27.18,27.24,99900.0,19.1146,19.185,19.1146,19.1568,99900.0
2010-02-11 10:10:00,27.24,27.39,27.24,27.33,93700.0,19.1568,19.2623,19.1568,19.2201,93700.0
2010-02-11 10:15:00,27.34,27.39,27.32,27.33,68100.0,19.2272,19.2623,19.2131,19.2201,68100.0
2010-02-11 10:20:00,27.33,27.39,27.27,27.34,100000.0,19.2201,19.2623,19.1779,19.2272,100000.0
2010-02-11 10:25:00,27.34,27.38,27.32,27.34,40400.0,19.2272,19.2553,19.2131,19.2272,40400.0
2010-02-11 10:30:00,27.34,27.34,27.23,27.25,74000.0,19.2272,19.2272,19.1498,19.1639,74000.0
2010-02-11 10:35:00,27.25,27.27,27.18,27.2,178800.0,19.1639,19.1779,19.1146,19.1287,178800.0
2010-02-11 10:40:00,27.2,27.25,27.17,27.21,92100.0,19.1287,19.1639,19.1076,19.1357,92100.0
2010-02-11 10:45:00,27.22,27.29,27.2,27.23,69200.0,19.1428,19.192,19.1287,19.1498,69200.0
2010-02-11 10:50:00,27.22,27.23,27.14,27.17,72700.0,19.1428,19.1498,19.0865,19.1076,72700.0
2010-02-11 10:55:00,27.17,27.18,27.11,27.11,99300.0,19.1076,19.1146,19.0654,19.0654,99300.0
2010-02-11 11:00:00,27.11,27.22,27.11,27.21,48500.0,19.0654,19.1428,19.0654,19.1357,48500.0
2010-02-11 11:05:00,27.22,27.26,27.18,27.21,62400.0,19.1428,19.1709,19.1146,19.1357,62400.0
2010-02-11 11:10:00,27.21,27.35,27.21,27.31,82200.0,19.1357,19.2342,19.1357,19.2061,82200.0
2010-02-11 11:15:00,27.31,27.35,27.26,27.28,93100.0,19.2061,19.2342,19.1709,19.185,93100.0
2010-02-11 11:20:00,27.29,27.39,27.28,27.39,65900.0,19.192,19.2623,19.185,19.2623,65900.0
2010-02-11 11:25:00,27.39,27.45,27.39,27.43,59000.0,19.2623,19.3045,19.2623,19.2905,59000.0
2010-02-11 11:30:00,27.44,27.47,27.37,27.4,58100.0,19.2975,19.3186,19.2483,19.2694,58100.0
2010-02-11 11:35:00,27.4,27.42,27.38,27.38,52500.0,19.2694,19.2834,19.2553,19.2553,52500.0
2010-02-11 11:40:00,27.38,27.51,27.36,27.51,42200.0,19.2553,19.3467,19.2412,19.3467,42200.0
2010-02-11 11:45:00,27.51,27.57,27.51,27.56,125700.0,19.3467,19.3889,19.3467,19.3819,125700.0
2010-02-11 11:50:00,27.56,27.56,27.52,27.55,54200.0,19.3819,19.3819,19.3538,19.3749,54200.0
2010-02-11 11:55:00,27.54,27.54,27.48,27.48,50800.0,19.3678,19.3678,19.3256,19.3256,50800.0
2010-02-11 12:00:00,27.49,27.51,27.49,27.5,42500.0,19.3327,19.3467,19.3327,19.3397,42500.0
2010-02-11 12:05:00,27.5,27.5,27.45,27.48,31700.0,19.3397,19.3397,19.3045,19.3256,31700.0
2010-02-11 12:10:00,27.49,27.52,27.47,27.5,53800.0,19.3327,19.3538,19.3186,19.3397,53800.0
2010-02-11 12:15:00,27.51,27.55,27.49,27.51,38600.0,19.3467,19.3749,19.3327,19.3467,38600.0
2010-02-11 12:20:00,27.51,27.51,27.47,27.47,49500.0,19.3467,19.3467,19.3186,19.3186,49500.0
2010-02-11 12:25:00,27.47,27.48,27.46,27.47,11800.0,19.3186,19.3256,19.3116,19.3186,11800.0
2010-02-11 12:30:00,27.47,27.51,27.47,27.51,48000.0,19.3186,19.3467,19.3186,19.3467,48000.0
2010-02-11 12:35:00,27.51,27.51,27.48,27.49,18900.0,19.3467,19.3467,19.3256,19.3327,18900.0
2010-02-11 12:40:00,27.49,27.51,27.47,27.51,34100.0,19.3327,19.3467,19.3186,19.3467,34100.0
2010-02-11 12:45:00,27.5,27.54,27.49,27.49,22100.0,19.3397,19.3678,19.3327,19.3327,22100.0
2010-02-11 12:50:00,27.5,27.5,27.46,27.46,17400.0,19.3397,19.3397,19.3116,19.3116,17400.0
2010-02-11 12:55:00,27.46,27.5,27.45,27.48,26100.0,19.3116,19.3397,19.3045,19.3256,26100.0
2010-02-11 13:00:00,27.49,27.49,27.45,27.49,37700.0,19.3327,19.3327,19.3045,19.3327,37700.0
2010-02-11 13:05:00,27.48,27.49,27.45,27.47,37600.0,19.3256,19.3327,19.3045,19.3186,37600.0
2010-02-11 13:10:00,27.47,27.49,27.47,27.49,19200.0,19.3186,19.3327,19.3186,19.3327,19200.0
2010-02-11 13:15:00,27.49,27.52,27.48,27.52,40400.0,19.3327,19.3538,19.3256,19.3538,40400.0
2010-02-11 13:20:00,27.52,27.54,27.51,27.53,19900.0,19.3538,19.3678,19.3467,19.3608,19900.0
2010-02-11 13:25:00,27.54,27.59,27.53,27.59,38500.0,19.3678,19.403,19.3608,19.403,38500.0
2010-02-11 13:30:00,27.59,27.65,27.58,27.64,69900.0,19.403,19.4452,19.396,19.4381,69900.0
2010-02-11 13:35:00,27.64,27.65,27.55,27.55,37400.0,19.4381,19.4452,19.3749,19.3749,37400.0
2010-02-11 13:40:00,27.56,27.56,27.52,27.52,18300.0,19.3819,19.3819,19.3538,19.3538,18300.0
2010-02-11 13:45:00,27.52,27.53,27.49,27.51,68000.0,19.3538,19.3608,19.3327,19.3467,68000.0
2010-02-11 13:50:00,27.52,27.52,27.5,27.5,35400.0,19.3538,19.3538,19.3397,19.3397,35400.0
2010-02-11 13:55:00,27.5,27.54,27.49,27.51,37700.0,19.3397,19.3678,19.3327,19.3467,37700.0
2010-02-11 14:00:00,27.52,27.52,27.47,27.48,45200.0,19.3538,19.3538,19.3186,19.3256,45200.0
2010-02-11 14:05:00,27.48,27.53,27.47,27.51,47800.0,19.3256,19.3608,19.3186,19.3467,47800.0
2010-02-11 14:10:00,27.51,27.52,27.43,27.43,62000.0,19.3467,19.3538,19.2905,19.2905,62000.0
2010-02-11 14:15:00,27.43,27.44,27.41,27.42,57500.0,19.2905,19.2975,19.2764,19.2834,57500.0
2010-02-11 14:20:00,27.42,27.42,27.39,27.42,35200.0,19.2834,19.2834,19.2623,19.2834,35200.0
2010-02-11 14:25:00,27.42,27.47,27.41,27.47,34800.0,19.2834,19.3186,19.2764,19.3186,34800.0
2010-02-11 14:30:00,27.46,27.49,27.42,27.43,43300.0,19.3116,19.3327,19.2834,19.2905,43300.0
2010-02-11 14:35:00,27.43,27.44,27.4,27.41,34200.0,19.2905,19.2975,19.2694,19.2764,34200.0
2010-02-11 14:40:00,27.41,27.43,27.4,27.42,43100.0,19.2764,19.2905,19.2694,19.2834,43100.0
2010-02-11 14:45:00,27.42,27.47,27.41,27.42,44400.0,19.2834,19.3186,19.2764,19.2834,44400.0
2010-02-11 14:50:00,27.42,27.45,27.37,27.37,57400.0,19.2834,19.3045,19.2483,19.2483,57400.0
2010-02-11 14:55:00,27.38,27.43,27.38,27.41,28800.0,19.2553,19.2905,19.2553,19.2764,28800.0
2010-02-11 15:00:00,27.41,27.42,27.37,27.4,71200.0,19.2764,19.2834,19.2483,19.2694,71200.0
2010-02-11 15:05:00,27.4,27.45,27.4,27.43,53700.0,19.2694,19.3045,19.2694,19.2905,53700.0
2010-02-11 15:10:00,27.43,27.44,27.4,27.42,61300.0,19.2905,19.2975,19.2694,19.2834,61300.0
2010-02-11 15:15:00,27.42,27.44,27.39,27.4,30000.0,19.2834,19.2975,19.2623,19.2694,30000.0
2010-02-11 15:20:00,27.4,27.43,27.4,27.4,34800.0,19.2694,19.2905,19.2694,19.2694,34800.0
2010-02-11 15:25:00,27.41,27.41,27.36,27.36,46100.0,19.2764,19.2764,19.2412,19.2412,46100.0
2010-02-11 15:30:00,27.36,27.4,27.34,27.39,74000.0,19.2412,19.2694,19.2272,19.2623,74000.0
2010-02-11 15:35:00,27.38,27.39,27.35,27.35,49200.0,19.2553,19.2623,19.2342,19.2342,49200.0
2010-02-11 15:40:00,27.35,27.42,27.35,27.42,69500.0,19.2342,19.2834,19.2342,19.2834,69500.0
2010-02-11 15:45:00,27.42,27.42,27.36,27.37,76400.0,19.2834,19.2834,19.2412,19.2483,76400.0
2010-02-11 15:50:00,27.37,27.47,27.37,27.47,129100.0,19.2483,19.3186,19.2483,19.3186,129100.0
2010-02-11 15:55:00,27.46,27.49,27.44,27.46,279500.0,19.3116,19.3327,19.2975,19.3116,279500.0
2010-02-12 09:30:00,27.18,27.31,27.1,27.25,103100.0,19.1146,19.2061,19.0584,19.1639,103100.0
2010-02-12 09:35:00,27.26,27.27,27.13,27.13,210500.0,19.1709,19.1779,19.0795,19.0795,210500.0
2010-02-12 09:40:00,27.14,27.16,27.05,27.08,127300.0,19.0865,19.1006,19.0232,19.0443,127300.0
2010-02-12 09:45:00,27.08,27.08,26.99,26.99,92300.0,19.0443,19.0443,18.981,18.981,92300.0
2010-02-12 09:50:00,26.98,27.0,26.91,26.91,99500.0,18.974,18.9881,18.9248,18.9248,99500.0
2010-02-12 09:55:00,26.91,26.99,26.91,26.94,106700.0,18.9248,18.981,18.9248,18.9459,106700.0
2010-02-12 10:00:00,26.95,26.95,26.83,26.85,139000.0,18.9529,18.9529,18.8685,18.8826,139000.0
2010-02-12 10:05:00,26.85,26.89,26.82,26.89,85700.0,18.8826,18.9107,18.8615,18.9107,85700.0
2010-02-12 10:10:00,26.89,26.91,26.81,26.82,117600.0,18.9107,18.9248,18.8544,18.8615,117600.0
2010-02-12 10:15:00,26.81,26.89,26.8,26.81,78800.0,18.8544,18.9107,18.8474,18.8544,78800.0
2010-02-12 10:20:00,26.81,26.83,26.76,26.78,79900.0,18.8544,18.8685,18.8193,18.8333,79900.0
2010-02-12 10:25:00,26.78,26.81,26.72,26.79,78900.0,18.8333,18.8544,18.7911,18.8404,78900.0
2010-02-12 10:30:00,26.79,26.84,26.74,26.76,79800.0,18.8404,18.8755,18.8052,18.8193,79800.0
2010-02-12 10:35:00,26.76,26.79,26.7,26.72,100500.0,18.8193,18.8404,18.7771,18.7911,100500.0
2010-02-12 10:40:00,26.73,26.77,26.72,26.75,44700.0,18.7982,18.8263,18.7911,18.8122,44700.0
2010-02-12 10:45:00,26.75,26.79,26.72,26.77,51600.0,18.8122,18.8404,18.7911,18.8263,51600.0
2010-02-12 10:50:00,26.77,26.84,26.75,26.76,41300.0,18.8263,18.8755,18.8122,18.8193,41300.0
2010-02-12 10:55:00,26.75,26.8,26.74,26.77,67900.0,18.8122,18.8474,18.8052,18.8263,67900.0
2010-02-12 11:00:00,26.78,26.78,26.71,26.76,62000.0,18.8333,18.8333,18.7841,18.8193,62000.0
2010-02-12 11:05:00,26.75,26.77,26.72,26.75,132500.0,18.8122,18.8263,18.7911,18.8122,132500.0
2010-02-12 11:10:00,26.75,26.82,26.75,26.82,78400.0,18.8122,18.8615,18.8122,18.8615,78400.0
2010-02-12 11:15:00,26.83,26.86,26.82,26.83,39600.0,18.8685,18.8896,18.8615,18.8685,39600.0
2010-02-12 11:20:00,26.83,26.9,26.83,26.9,60500.0,18.8685,18.9177,18.8685,18.9177,60500.0
2010-02-12 11:25:00,26.89,26.92,26.88,26.89,35600.0,18.9107,18.9318,18.9037,18.9107,35600.0
2010-02-12 11:30:00,26.89,26.92,26.84,26.85,39000.0,18.9107,18.9318,18.8755,18.8826,39000.0
2010-02-12 11:35:00,26.86,26.89,26.85,26.89,24900.0,18.8896,18.9107,18.8826,18.9107,24900.0
2010-02-12 11:40:00,26.88,26.93,26.88,26.92,30000.0,18.9037,18.9388,18.9037,18.9318,30000.0
2010-02-12 11:45:00,26.92,26.95,26.91,26.93,28200.0,18.9318,18.9529,18.9248,18.9388,28200.0
2010-02-12 11:50:00,26.93,26.95,26.9,26.94,46900.0,18.9388,18.9529,18.9177,18.9459,46900.0
2010-02-12 11:55:00,26.94,26.94,26.9,26.9,35600.0,18.9459,18.9459,18.9177,18.9177,35600.0
2010-02-12 12:00:00,26.9,26.95,26.9,26.94,47400.0,18.9177,18.9529,18.9177,18.9459,47400.0
2010-02-12 12:05:00,26.95,26.97,26.93,26.96,50700.0,18.9529,18.967,18.9388,18.9599,50700.0
2010-02-12 12:10:00,26.96,27.02,26.96,27.01,39500.0,18.9599,19.0021,18.9599,18.9951,39500.0
2010-02-12 12:15:00,27.01,27.07,27.0,27.06,108000.0,18.9951,19.0373,18.9881,19.0303,108000.0
2010-02-12 12:20:00,27.06,27.07,27.04,27.04,57500.0,19.0303,19.0373,19.0162,19.0162,57500.0
2010-02-12 12:25:00,27.05,27.05,26.99,27.0,33400.0,19.0232,19.0232,18.981,18.9881,33400.0
2010-02-12 12:30:00,27.01,27.05,26.98,27.0,35800.0,18.9951,19.0232,18.974,18.9881,35800.0
2010-02-12 12:35:00,27.0,27.02,26.98,27.02,39600.0,18.9881,19.0021,18.974,19.0021,39600.0
2010-02-12 12:40:00,27.01,27.05,27.01,27.05,37300.0,18.9951,19.0232,18.9951,19.0232,37300.0
2010-02-12 12:45:00,27.05,27.09,27.05,27.09,36300.0,19.0232,19.0514,19.0232,19.0514,36300.0
2010-02-12 12:50:00,27.09,27.1,27.07,27.07,36100.0,19.0514,19.0584,19.0373,19.0373,36100.0
2010-02-12 12:55:00,27.07,27.07,27.05,27.07,32900.0,19.0373,19.0373,19.0232,19.0373,32900.0
2010-02-12 13:00:00,27.07,27.07,27.06,27.06,21700.0,19.0373,19.0373,19.0303,19.0303,21700.0
2010-02-12 13:05:00,27.06,27.09,27.06,27.09,23500.0,19.0303,19.0514,19.0303,19.0514,23500.0
2010-02-12 13:10:00,27.09,27.09,27.04,27.05,56900.0,19.0514,19.0514,19.0162,19.0232,56900.0
2010-02-12 13:15:00,27.07,27.08,27.01,27.02,124100.0,19.0373,19.0443,18.9951,19.0021,124100.0
2010-02-12 13:20:00,27.02,27.02,26.95,26.96,54400.0,19.0021,19.0021,18.9529,18.9599,54400.0
2010-02-12 13:25:00,26.97,26.98,26.94,26.95,32200.0,18.967,18.974,18.9459,18.9529,32200.0
2010-02-12 13:30:00,26.94,26.95,26.89,26.92,64400.0,18.9459,18.9529,18.9107,18.9318,64400.0
2010-02-12 13:35:00,26.92,26.92,26.89,26.89,24200.0,18.9318,18.9318,18.9107,18.9107,24200.0
2010-02-12 13:40:00,26.89,26.97,26.89,26.95,50100.0,18.9107,18.967,18.9107,18.9529,50100.0
2010-02-12 13:45:00,26.96,26.97,26.93,26.93,22400.0,18.9599,18.967,18.9388,18.9388,22400.0
2010-02-12 13:50:00,26.94,26.96,26.94,26.95,27900.0,18.9459,18.9599,18.9459,18.9529,27900.0
2010-02-12 13:55:00,26.95,26.96,26.93,26.96,44400.0,18.9529,18.9599,18.9388,18.9599,44400.0
2010-02-12 14:00:00,26.95,26.99,26.94,26.94,38600.0,18.9529,18.981,18.9459,18.9459,38600.0
2010-02-12 14:05:00,26.94,26.99,26.94,26.98,36900.0,18.9459,18.981,18.9459,18.974,36900.0
2010-02-12 14:10:00,26.98,27.07,26.98,27.06,61300.0,18.974,19.0373,18.974,19.0303,61300.0
2010-02-12 14:15:00,27.06,27.09,27.05,27.05,50300.0,19.0303,19.0514,19.0232,19.0232,50300.0
2010-02-12 14:20:00,27.06,27.14,27.05,27.09,84800.0,19.0303,19.0865,19.0232,19.0514,84800.0
2010-02-12 14:25:00,27.09,27.11,27.07,27.11,71300.0,19.0514,19.0654,19.0373,19.0654,71300.0
2010-02-12 14:30:00,27.1,27.11,27.07,27.09,52000.0,19.0584,19.0654,19.0373,19.0514,52000.0
2010-02-12 14:35:00,27.09,27.09,27.05,27.05,39900.0,19.0514,19.0514,19.0232,19.0232,39900.0
2010-02-12 14:40:00,27.05,27.05,27.0,27.01,49400.0,19.0232,19.0232,18.9881,18.9951,49400.0
2010-02-12 14:45:00,27.01,27.02,26.99,27.0,35200.0,18.9951,19.0021,18.981,18.9881,35200.0
2010-02-12 14:50:00,27.0,27.03,27.0,27.02,68900.0,18.9881,19.0092,18.9881,19.0021,68900.0
2010-02-12 14:55:00,27.01,27.02,26.92,26.94,88200.0,18.9951,19.0021,18.9318,18.9459,88200.0
2010-02-12 15:00:00,26.94,26.96,26.89,26.94,133100.0,18.9459,18.9599,18.9107,18.9459,133100.0
2010-02-12 15:05:00,26.94,26.98,26.92,26.97,99200.0,18.9459,18.974,18.9318,18.967,99200.0
2010-02-12 15:10:00,26.96,26.98,26.88,26.97,117600.0,18.9599,18.974,18.9037,18.967,117600.0
2010-02-12 15:15:00,26.97,26.98,26.92,26.93,67000.0,18.967,18.974,18.9318,18.9388,67000.0
2010-02-12 15:20:00,26.92,26.96,26.92,26.95,72700.0,18.9318,18.9599,18.9318,18.9529,72700.0
2010-02-12 15:25:00,26.95,26.95,26.86,26.88,79300.0,18.9529,18.9529,18.8896,18.9037,79300.0
2010-02-12 15:30:00,26.88,26.93,26.85,26.93,110400.0,18.9037,18.9388,18.8826,18.9388,110400.0
2010-02-12 15:35:00,26.93,26.97,26.93,26.94,74000.0,18.9388,18.967,18.9388,18.9459,74000.0
2010-02-12 15:40:00,26.94,27.1,26.93,27.03,148200.0,18.9459,19.0584,18.9388,19.0092,148200.0
2010-02-12 15:45:00,27.03,27.11,27.02,27.1,96600.0,19.0092,19.0654,19.0021,19.0584,96600.0
2010-02-12 15:50:00,27.11,27.13,27.04,27.13,215100.0,19.0654,19.0795,19.0162,19.0795,215100.0
2010-02-12 15:55:00,27.12,27.14,27.01,27.12,688800.0,19.0725,19.0865,18.9951,19.0725,688800.0
2010-02-16 09:30:00,27.3,27.44,27.11,27.4,132700.0,19.199,19.2975,19.0654,19.2694,132700.0
2010-02-16 09:35:00,27.4,27.41,27.22,27.36,82000.0,19.2694,19.2764,19.1428,19.2412,82000.0
2010-02-16 09:40:00,27.35,27.39,27.27,27.32,67300.0,19.2342,19.2623,19.1779,19.2131,67300.0
2010-02-16 09:45:00,27.31,27.37,27.26,27.34,73700.0,19.2061,19.2483,19.1709,19.2272,73700.0
2010-02-16 09:50:00,27.34,27.38,27.33,27.36,45800.0,19.2272,19.2553,19.2201,19.2412,45800.0
2010-02-16 09:55:00,27.36,27.37,27.21,27.21,118900.0,19.2412,19.2483,19.1357,19.1357,118900.0
2010-02-16 10:00:00,27.21,27.33,27.2,27.29,99100.0,19.1357,19.2201,19.1287,19.192,99100.0
2010-02-16 10:05:00,27.29,27.3,27.23,27.27,72600.0,19.192,19.199,19.1498,19.1779,72600.0
2010-02-16 10:10:00,27.27,27.35,27.26,27.33,55500.0,19.1779,19.2342,19.1709,19.2201,55500.0
2010-02-16 10:15:00,27.33,27.41,27.33,27.39,44600.0,19.2201,19.2764,19.2201,19.2623,44600.0
2010-02-16 10:20:00,27.4,27.4,27.33,27.33,60900.0,19.2694,19.2694,19.2201,19.2201,60900.0
2010-02-16 10:25:00,27.33,27.4,27.33,27.38,69800.0,19.2201,19.2694,19.2201,19.2553,69800.0
2010-02-16 10:30:00,27.39,27.44,27.38,27.41,85600.0,19.2623,19.2975,19.2553,19.2764,85600.0
2010-02-16 10:35:00,27.42,27.44,27.4,27.42,49400.0,19.2834,19.2975,19.2694,19.2834,49400.0
2010-02-16 10:40:00,27.43,27.52,27.42,27.51,67600.0,19.2905,19.3538,19.2834,19.3467,67600.0
2010-02-16 10:45:00,27.51,27.53,27.49,27.52,44900.0,19.3467,19.3608,19.3327,19.3538,44900.0
2010-02-16 10:50:00,27.51,27.52,27.47,27.47,56200.0,19.3467,19.3538,19.3186,19.3186,56200.0
2010-02-16 10:55:00,27.47,27.5,27.45,27.45,24400.0,19.3186,19.3397,19.3045,19.3045,24400.0
2010-02-16 11:00:00,27.45,27.47,27.42,27.44,31000.0,19.3045,19.3186,19.2834,19.2975,31000.0
2010-02-16 11:05:00,27.44,27.45,27.36,27.39,52300.0,19.2975,19.3045,19.2412,19.2623,52300.0
2010-02-16 11:10:00,27.39,27.41,27.36,27.37,18100.0,19.2623,19.2764,19.2412,19.2483,18100.0
2010-02-16 11:15:00,27.37,27.39,27.36,27.39,25800.0,19.2483,19.2623,19.2412,19.2623,25800.0
2010-02-16 11:20:00,27.4,27.44,27.39,27.42,28900.0,19.2694,19.2975,19.2623,19.2834,28900.0
2010-02-16 11:25:00,27.43,27.47,27.38,27.47,50400.0,19.2905,19.3186,19.2553,19.3186,50400.0
2010-02-16 11:30:00,27.47,27.53,27.47,27.48,88700.0,19.3186,19.3608,19.3186,19.3256,88700.0
2010-02-16 11:35:00,27.47,27.52,27.47,27.5,28100.0,19.3186,19.3538,19.3186,19.3397,28100.0
2010-02-16 11:40:00,27.5,27.55,27.48,27.55,56000.0,19.3397,19.3749,19.3256,19.3749,56000.0
2010-02-16 11:45:00,27.54,27.55,27.47,27.47,64700.0,19.3678,19.3749,19.3186,19.3186,64700.0
2010-02-16 11:50:00,27.48,27.5,27.46,27.48,23300.0,19.3256,19.3397,19.3116,19.3256,23300.0
2010-02-16 11:55:00,27.49,27.49,27.44,27.49,31500.0,19.3327,19.3327,19.2975,19.3327,31500.0
2010-02-16 12:00:00,27.48,27.49,27.43,27.47,22700.0,19.3256,19.3327,19.2905,19.3186,22700.0
2010-02-16 12:05:00,27.47,27.52,27.46,27.5,20900.0,19.3186,19.3538,19.3116,19.3397,20900.0
2010-02-16 12:10:00,27.51,27.51,27.47,27.49,49700.0,19.3467,19.3467,19.3186,19.3327,49700.0
2010-02-16 12:15:00,27.5,27.53,27.5,27.52,15400.0,19.3397,19.3608,19.3397,19.3538,15400.0
2010-02-16 12:20:00,27.52,27.52,27.49,27.51,27900.0,19.3538,19.3538,19.3327,19.3467,27900.0
2010-02-16 12:25:00,27.51,27.52,27.48,27.48,18600.0,19.3467,19.3538,19.3256,19.3256,18600.0
2010-02-16 12:30:00,27.49,27.5,27.46,27.46,17500.0,19.3327,19.3397,19.3116,19.3116,17500.0
2010-02-16 12:35:00,27.45,27.49,27.44,27.46,28900.0,19.3045,19.3327,19.2975,19.3116,28900.0
2010-02-16 12:40:00,27.47,27.48,27.45,27.46,20300.0,19.3186,19.3256,19.3045,19.3116,20300.0
2010-02-16 12:45:00,27.46,27.49,27.44,27.45,22900.0,19.3116,19.3327,19.2975,19.3045,22900.0
2010-02-16 12:50:00,27.45,27.46,27.42,27.43,34600.0,19.3045,19.3116,19.2834,19.2905,34600.0
2010-02-16 12:55:00,27.43,27.45,27.41,27.45,23000.0,19.2905,19.3045,19.2764,19.3045,23000.0
2010-02-16 13:00:00,27.44,27.45,27.37,27.37,19200.0,19.2975,19.3045,19.2483,19.2483,19200.0
2010-02-16 13:05:00,27.37,27.42,27.37,27.4,35200.0,19.2483,19.2834,19.2483,19.2694,35200.0
2010-02-16 13:10:00,27.41,27.54,27.4,27.53,96800.0,19.2764,19.3678,19.2694,19.3608,96800.0
2010-02-16 13:15:00,27.54,27.55,27.52,27.53,34200.0,19.3678,19.3749,19.3538,19.3608,34200.0
2010-02-16 13:20:00,27.53,27.53,27.5,27.5,25500.0,19.3608,19.3608,19.3397,19.3397,25500.0
2010-02-16 13:25:00,27.5,27.56,27.5,27.56,37200.0,19.3397,19.3819,19.3397,19.3819,37200.0
2010-02-16 13:30:00,27.56,27.59,27.55,27.55,42400.0,19.3819,19.403,19.3749,19.3749,42400.0
2010-02-16 13:35:00,27.55,27.58,27.5,27.51,31300.0,19.3749,19.396,19.3397,19.3467,31300.0
2010-02-16 13:40:00,27.52,27.52,27.5,27.5,30100.0,19.3538,19.3538,19.3397,19.3397,30100.0
2010-02-16 13:45:00,27.51,27.56,27.5,27.55,19300.0,19.3467,19.3819,19.3397,19.3749,19300.0
2010-02-16 13:50:00,27.56,27.57,27.55,27.57,15200.0,19.3819,19.3889,19.3749,19.3889,15200.0
2010-02-16 13:55:00,27.57,27.57,27.55,27.56,18500.0,19.3889,19.3889,19.3749,19.3819,18500.0
2010-02-16 14:00:00,27.56,27.56,27.53,27.54,21800.0,19.3819,19.3819,19.3608,19.3678,21800.0
2010-02-16 14:05:00,27.53,27.56,27.51,27.51,48700.0,19.3608,19.3819,19.3467,19.3467,48700.0
2010-02-16 14:10:00,27.51,27.53,27.49,27.53,33700.0,19.3467,19.3608,19.3327,19.3608,33700.0
2010-02-16 14:15:00,27.53,27.56,27.52,27.55,28300.0,19.3608,19.3819,19.3538,19.3749,28300.0
2010-02-16 14:20:00,27.55,27.56,27.55,27.55,19100.0,19.3749,19.3819,19.3749,19.3749,19100.0
2010-02-16 14:25:00,27.55,27.63,27.55,27.61,51500.0,19.3749,19.4311,19.3749,19.417,51500.0
2010-02-16 14:30:00,27.6,27.6,27.51,27.52,38000.0,19.41,19.41,19.3467,19.3538,38000.0
2010-02-16 14:35:00,27.52,27.54,27.51,27.51,37800.0,19.3538,19.3678,19.3467,19.3467,37800.0
2010-02-16 14:40:00,27.51,27.55,27.5,27.55,49500.0,19.3467,19.3749,19.3397,19.3749,49500.0
2010-02-16 14:45:00,27.56,27.58,27.53,27.57,31600.0,19.3819,19.396,19.3608,19.3889,31600.0
2010-02-16 14:50:00,27.57,27.6,27.55,27.58,68000.0,19.3889,19.41,19.3749,19.396,68000.0
2010-02-16 14:55:00,27.59,27.61,27.56,27.58,24500.0,19.403,19.417,19.3819,19.396,24500.0
2010-02-16 15:00:00,27.58,27.59,27.57,27.58,24300.0,19.396,19.403,19.3889,19.396,24300.0
2010-02-16 15:05:00,27.59,27.6,27.58,27.58,32800.0,19.403,19.41,19.396,19.396,32800.0
2010-02-16 15:10:00,27.59,27.6,27.57,27.57,31900.0,19.403,19.41,19.3889,19.3889,31900.0
2010-02-16 15:15:00,27.57,27.59,27.57,27.59,26600.0,19.3889,19.403,19.3889,19.403,26600.0
2010-02-16 15:20:00,27.59,27.61,27.59,27.6,40800.0,19.403,19.417,19.403,19.41,40800.0
2010-02-16 15:25:00,27.6,27.67,27.6,27.66,71600.0,19.41,19.4592,19.41,19.4522,71600.0
2010-02-16 15:30:00,27.66,27.75,27.64,27.74,181900.0,19.4522,19.5155,19.4381,19.5085,181900.0
2010-02-16 15:35:00,27.73,27.77,27.71,27.72,112600.0,19.5014,19.5296,19.4874,19.4944,112600.0
2010-02-16 15:40:00,27.72,27.76,27.69,27.72,217700.0,19.4944,19.5225,19.4733,19.4944,217700.0
2010-02-16 15:45:00,27.72,27.73,27.67,27.72,173800.0,19.4944,19.5014,19.4592,19.4944,173800.0
2010-02-16 15:50:00,27.71,27.72,27.67,27.7,237400.0,19.4874,19.4944,19.4592,19.4803,237400.0
2010-02-16 15:55:00,27.69,27.73,27.65,27.73,387500.0,19.4733,19.5014,19.4452,19.5014,387500.0
2010-02-17 09:30:00,27.66,27.83,27.61,27.73,111900.0,19.4522,19.5718,19.417,19.5014,111900.0
2010-02-17 09:35:00,27.74,27.77,27.63,27.68,106000.0,19.5085,19.5296,19.4311,19.4663,106000.0
2010-02-17 09:40:00,27.68,27.72,27.63,27.67,171200.0,19.4663,19.4944,19.4311,19.4592,171200.0
2010-02-17 09:45:00,27.66,27.82,27.64,27.79,89300.0,19.4522,19.5647,19.4381,19.5436,89300.0
2010-02-17 09:50:00,27.79,27.8,27.71,27.74,60200.0,19.5436,19.5507,19.4874,19.5085,60200.0
2010-02-17 09:55:00,27.74,27.77,27.71,27.76,64200.0,19.5085,19.5296,19.4874,19.5225,64200.0
2010-02-17 10:00:00,27.76,27.78,27.71,27.76,69200.0,19.5225,19.5366,19.4874,19.5225,69200.0
2010-02-17 10:05:00,27.76,27.81,27.75,27.8,46100.0,19.5225,19.5577,19.5155,19.5507,46100.0
2010-02-17 10:10:00,27.8,27.84,27.8,27.83,37900.0,19.5507,19.5788,19.5507,19.5718,37900.0
2010-02-17 10:15:00,27.83,27.83,27.8,27.82,35800.0,19.5718,19.5718,19.5507,19.5647,35800.0
2010-02-17 10:20:00,27.81,27.83,27.75,27.79,53600.0,19.5577,19.5718,19.5155,19.5436,53600.0
2010-02-17 10:25:00,27.79,27.87,27.79,27.87,55700.0,19.5436,19.5999,19.5436,19.5999,55700.0
2010-02-17 10:30:00,27.87,27.88,27.84,27.88,72600.0,19.5999,19.6069,19.5788,19.6069,72600.0
2010-02-17 10:35:00,27.88,27.9,27.87,27.89,64500.0,19.6069,19.621,19.5999,19.614,64500.0
2010-02-17 10:40:00,27.89,27.91,27.86,27.86,66300.0,19.614,19.628,19.5929,19.5929,66300.0
2010-02-17 10:45:00,27.86,27.86,27.81,27.84,41400.0,19.5929,19.5929,19.5577,19.5788,41400.0
2010-02-17 10:50:00,27.83,27.89,27.83,27.86,55100.0,19.5718,19.614,19.5718,19.5929,55100.0
2010-02-17 10:55:00,27.86,27.87,27.8,27.83,30200.0,19.5929,19.5999,19.5507,19.5718,30200.0
2010-02-17 11:00:00,27.82,27.83,27.76,27.77,88700.0,19.5647,19.5718,19.5225,19.5296,88700.0
2010-02-17 11:05:00,27.77,27.82,27.76,27.76,49900.0,19.5296,19.5647,19.5225,19.5225,49900.0
2010-02-17 11:10:00,27.76,27.78,27.73,27.77,48000.0,19.5225,19.5366,19.5014,19.5296,48000.0
2010-02-17 11:15:00,27.76,27.78,27.73,27.75,33700.0,19.5225,19.5366,19.5014,19.5155,33700.0
2010-02-17 11:20:00,27.75,27.75,27.73,27.73,28500.0,19.5155,19.5155,19.5014,19.5014,28500.0
2010-02-17 11:25:00,27.73,27.74,27.64,27.68,88600.0,19.5014,19.5085,19.4381,19.4663,88600.0
2010-02-17 11:30:00,27.68,27.69,27.61,27.61,80600.0,19.4663,19.4733,19.417,19.417,80600.0
2010-02-17 11:35:00,27.61,27.66,27.61,27.66,34100.0,19.417,19.4522,19.417,19.4522,34100.0
2010-02-17 11:40:00,27.66,27.68,27.62,27.67,50600.0,19.4522,19.4663,19.4241,19.4592,50600.0
2010-02-17 11:45:00,27.67,27.71,27.66,27.69,33800.0,19.4592,19.4874,19.4522,19.4733,33800.0
2010-02-17 11:50:00,27.68,27.73,27.67,27.69,32500.0,19.4663,19.5014,19.4592,19.4733,32500.0
2010-02-17 11:55:00,27.69,27.73,27.69,27.7,18500.0,19.4733,19.5014,19.4733,19.4803,18500.0
2010-02-17 12:00:00,27.7,27.75,27.7,27.7,35800.0,19.4803,19.5155,19.4803,19.4803,35800.0
2010-02-17 12:05:00,27.7,27.7,27.65,27.66,29400.0,19.4803,19.4803,19.4452,19.4522,29400.0
2010-02-17 12:10:00,27.66,27.67,27.64,27.64,22000.0,19.4522,19.4592,19.4381,19.4381,22000.0
2010-02-17 12:15:00,27.65,27.7,27.65,27.7,33600.0,19.4452,19.4803,19.4452,19.4803,33600.0
2010-02-17 12:20:00,27.69,27.71,27.67,27.68,32300.0,19.4733,19.4874,19.4592,19.4663,32300.0
2010-02-17 12:25:00,27.68,27.7,27.65,27.66,47600.0,19.4663,19.4803,19.4452,19.4522,47600.0
2010-02-17 12:30:00,27.65,27.68,27.63,27.68,53300.0,19.4452,19.4663,19.4311,19.4663,53300.0
2010-02-17 12:35:00,27.67,27.68,27.65,27.66,17600.0,19.4592,19.4663,19.4452,19.4522,17600.0
2010-02-17 12:40:00,27.65,27.67,27.63,27.67,38200.0,19.4452,19.4592,19.4311,19.4592,38200.0
2010-02-17 12:45:00,27.67,27.68,27.66,27.68,19800.0,19.4592,19.4663,19.4522,19.4663,19800.0
2010-02-17 12:50:00,27.69,27.69,27.67,27.68,22100.0,19.4733,19.4733,19.4592,19.4663,22100.0
2010-02-17 12:55:00,27.67,27.72,27.67,27.72,13400.0,19.4592,19.4944,19.4592,19.4944,13400.0
2010-02-17 13:00:00,27.72,27.75,27.71,27.75,55200.0,19.4944,19.5155,19.4874,19.5155,55200.0
2010-02-17 13:05:00,27.74,27.75,27.71,27.75,28000.0,19.5085,19.5155,19.4874,19.5155,28000.0
2010-02-17 13:10:00,27.75,27.75,27.72,27.72,33000.0,19.5155,19.5155,19.4944,19.4944,33000.0
2010-02-17 13:15:00,27.73,27.75,27.72,27.75,19900.0,19.5014,19.5155,19.4944,19.5155,19900.0
2010-02-17 13:20:00,27.74,27.75,27.71,27.71,20700.0,19.5085,19.5155,19.4874,19.4874,20700.0
2010-02-17 13:25:00,27.71,27.72,27.66,27.66,25500.0,19.4874,19.4944,19.4522,19.4522,25500.0
2010-02-17 13:30:00,27.67,27.67,27.62,27.66,25900.0,19.4592,19.4592,19.4241,19.4522,25900.0
2010-02-17 13:35:00,27.66,27.67,27.65,27.67,18200.0,19.4522,19.4592,19.4452,19.4592,18200.0
2010-02-17 13:40:00,27.67,27.68,27.66,27.68,7200.0,19.4592,19.4663,19.4522,19.4663,7200.0
2010-02-17 13:45:00,27.68,27.68,27.6,27.61,38400.0,19.4663,19.4663,19.41,19.417,38400.0
2010-02-17 13:50:00,27.6,27.61,27.59,27.59,28100.0,19.41,19.417,19.403,19.403,28100.0
2010-02-17 13:55:00,27.59,27.59,27.57,27.59,26200.0,19.403,19.403,19.3889,19.403,26200.0
2010-02-17 14:00:00,27.59,27.6,27.53,27.58,87100.0,19.403,19.41,19.3608,19.396,87100.0
2010-02-17 14:05:00,27.58,27.65,27.56,27.65,47200.0,19.396,19.4452,19.3819,19.4452,47200.0
2010-02-17 14:10:00,27.64,27.67,27.64,27.65,25900.0,19.4381,19.4592,19.4381,19.4452,25900.0
2010-02-17 14:15:00,27.65,27.66,27.61,27.62,35000.0,19.4452,19.4522,19.417,19.4241,35000.0
2010-02-17 14:20:00,27.61,27.62,27.58,27.62,49200.0,19.417,19.4241,19.396,19.4241,49200.0
2010-02-17 14:25:00,27.62,27.65,27.61,27.64,17800.0,19.4241,19.4452,19.417,19.4381,17800.0
2010-02-17 14:30:00,27.65,27.68,27.63,27.67,39000.0,19.4452,19.4663,19.4311,19.4592,39000.0
2010-02-17 14:35:00,27.68,27.7,27.66,27.68,39200.0,19.4663,19.4803,19.4522,19.4663,39200.0
2010-02-17 14:40:00,27.67,27.72,27.67,27.7,33400.0,19.4592,19.4944,19.4592,19.4803,33400.0
2010-02-17 14:45:00,27.7,27.7,27.68,27.68,29500.0,19.4803,19.4803,19.4663,19.4663,29500.0
2010-02-17 14:50:00,27.68,27.69,27.66,27.68,17200.0,19.4663,19.4733,19.4522,19.4663,17200.0
2010-02-17 14:55:00,27.68,27.74,27.67,27.72,21800.0,19.4663,19.5085,19.4592,19.4944,21800.0
2010-02-17 15:00:00,27.72,27.73,27.71,27.72,22700.0,19.4944,19.5014,19.4874,19.4944,22700.0
2010-02-17 15:05:00,27.71,27.72,27.7,27.72,29500.0,19.4874,19.4944,19.4803,19.4944,29500.0
2010-02-17 15:10:00,27.72,27.72,27.69,27.72,42900.0,19.4944,19.4944,19.4733,19.4944,42900.0
2010-02-17 15:15:00,27.72,27.73,27.69,27.7,39500.0,19.4944,19.5014,19.4733,19.4803,39500.0
2010-02-17 15:20:00,27.71,27.72,27.66,27.69,50400.0,19.4874,19.4944,19.4522,19.4733,50400.0
2010-02-17 15:25:00,27.69,27.69,27.66,27.67,49900.0,19.4733,19.4733,19.4522,19.4592,49900.0
2010-02-17 15:30:00,27.67,27.71,27.66,27.68,101400.0,19.4592,19.4874,19.4522,19.4663,101400.0
2010-02-17 15:35:00,27.69,27.74,27.68,27.74,61800.0,19.4733,19.5085,19.4663,19.5085,61800.0
2010-02-17 15:40:00,27.74,27.76,27.7,27.72,105100.0,19.5085,19.5225,19.4803,19.4944,105100.0
2010-02-17 15:45:00,27.72,27.72,27.67,27.67,82600.0,19.4944,19.4944,19.4592,19.4592,82600.0
2010-02-17 15:50:00,27.68,27.73,27.67,27.73,104900.0,19.4663,19.5014,19.4592,19.5014,104900.0
2010-02-17 15:55:00,27.73,27.74,27.7,27.71,243200.0,19.5014,19.5085,19.4803,19.4874,243200.0
2010-02-18 09:30:00,27.56,27.71,27.48,27.69,110700.0,19.3819,19.4874,19.3256,19.4733,110700.0
2010-02-18 09:35:00,27.69,27.72,27.53,27.54,99600.0,19.4733,19.4944,19.3608,19.3678,99600.0
2010-02-18 09:40:00,27.54,27.62,27.46,27.48,96100.0,19.3678,19.4241,19.3116,19.3256,96100.0
2010-02-18 09:45:00,27.48,27.65,27.48,27.63,36700.0,19.3256,19.4452,19.3256,19.4311,36700.0
2010-02-18 09:50:00,27.63,27.69,27.6,27.61,43100.0,19.4311,19.4733,19.41,19.417,43100.0
2010-02-18 09:55:00,27.62,27.64,27.57,27.61,28800.0,19.4241,19.4381,19.3889,19.417,28800.0
2010-02-18 10:00:00,27.62,27.68,27.58,27.63,38400.0,19.4241,19.4663,19.396,19.4311,38400.0
2010-02-18 10:05:00,27.62,27.62,27.54,27.58,48400.0,19.4241,19.4241,19.3678,19.396,48400.0
2010-02-18 10:10:00,27.59,27.68,27.58,27.64,41400.0,19.403,19.4663,19.396,19.4381,41400.0
2010-02-18 10:15:00,27.65,27.65,27.56,27.56,38400.0,19.4452,19.4452,19.3819,19.3819,38400.0
2010-02-18 10:20:00,27.56,27.57,27.5,27.51,45700.0,19.3819,19.3889,19.3397,19.3467,45700.0
2010-02-18 10:25:00,27.51,27.52,27.5,27.5,33000.0,19.3467,19.3538,19.3397,19.3397,33000.0
2010-02-18 10:30:00,27.51,27.53,27.48,27.5,55800.0,19.3467,19.3608,19.3256,19.3397,55800.0
2010-02-18 10:35:00,27.5,27.59,27.5,27.58,22200.0,19.3397,19.403,19.3397,19.396,22200.0
2010-02-18 10:40:00,27.58,27.59,27.55,27.56,17000.0,19.396,19.403,19.3749,19.3819,17000.0
2010-02-18 10:45:00,27.55,27.57,27.51,27.51,21600.0,19.3749,19.3889,19.3467,19.3467,21600.0
2010-02-18 10:50:00,27.51,27.56,27.5,27.56,39400.0,19.3467,19.3819,19.3397,19.3819,39400.0
2010-02-18 10:55:00,27.56,27.59,27.54,27.56,26100.0,19.3819,19.403,19.3678,19.3819,26100.0
2010-02-18 11:00:00,27.55,27.56,27.54,27.55,23200.0,19.3749,19.3819,19.3678,19.3749,23200.0
2010-02-18 11:05:00,27.55,27.56,27.5,27.51,41800.0,19.3749,19.3819,19.3397,19.3467,41800.0
2010-02-18 11:10:00,27.51,27.54,27.5,27.5,42000.0,19.3467,19.3678,19.3397,19.3397,42000.0
2010-02-18 11:15:00,27.5,27.52,27.46,27.47,69600.0,19.3397,19.3538,19.3116,19.3186,69600.0
2010-02-18 11:20:00,27.47,27.49,27.46,27.49,28700.0,19.3186,19.3327,19.3116,19.3327,28700.0
2010-02-18 11:25:00,27.49,27.51,27.46,27.47,50600.0,19.3327,19.3467,19.3116,19.3186,50600.0
2010-02-18 11:30:00,27.47,27.48,27.43,27.45,33400.0,19.3186,19.3256,19.2905,19.3045,33400.0
2010-02-18 11:35:00,27.45,27.46,27.42,27.45,21200.0,19.3045,19.3116,19.2834,19.3045,21200.0
2010-02-18 11:40:00,27.45,27.5,27.45,27.49,29700.0,19.3045,19.3397,19.3045,19.3327,29700.0
2010-02-18 11:45:00,27.49,27.51,27.48,27.48,24200.0,19.3327,19.3467,19.3256,19.3256,24200.0
2010-02-18 11:50:00,27.49,27.51,27.48,27.5,26600.0,19.3327,19.3467,19.3256,19.3397,26600.0
2010-02-18 11:55:00,27.5,27.5,27.46,27.48,32300.0,19.3397,19.3397,19.3116,19.3256,32300.0
2010-02-18 12:00:00,27.48,27.48,27.47,27.48,18600.0,19.3256,19.3256,19.3186,19.3256,18600.0
2010-02-18 12:05:00,27.47,27.48,27.46,27.48,32200.0,19.3186,19.3256,19.3116,19.3256,32200.0
2010-02-18 12:10:00,27.47,27.5,27.47,27.49,82000.0,19.3186,19.3397,19.3186,19.3327,82000.0
2010-02-18 12:15:00,27.5,27.52,27.49,27.5,23800.0,19.3397,19.3538,19.3327,19.3397,23800.0
2010-02-18 12:20:00,27.5,27.55,27.49,27.53,81900.0,19.3397,19.3749,19.3327,19.3608,81900.0
2010-02-18 12:25:00,27.53,27.55,27.51,27.52,28400.0,19.3608,19.3749,19.3467,19.3538,28400.0
2010-02-18 12:30:00,27.52,27.53,27.49,27.52,35500.0,19.3538,19.3608,19.3327,19.3538,35500.0
2010-02-18 12:35:00,27.52,27.53,27.49,27.49,48900.0,19.3538,19.3608,19.3327,19.3327,48900.0
2010-02-18 12:40:00,27.49,27.5,27.48,27.5,39200.0,19.3327,19.3397,19.3256,19.3397,39200.0
2010-02-18 12:45:00,27.5,27.5,27.49,27.49,27000.0,19.3397,19.3397,19.3327,19.3327,27000.0
2010-02-18 12:50:00,27.5,27.52,27.49,27.5,25400.0,19.3397,19.3538,19.3327,19.3397,25400.0
2010-02-18 12:55:00,27.51,27.54,27.5,27.53,15800.0,19.3467,19.3678,19.3397,19.3608,15800.0
2010-02-18 13:00:00,27.53,27.56,27.52,27.56,19500.0,19.3608,19.3819,19.3538,19.3819,19500.0
2010-02-18 13:05:00,27.56,27.57,27.55,27.56,15400.0,19.3819,19.3889,19.3749,19.3819,15400.0
2010-02-18 13:10:00,27.55,27.56,27.54,27.54,18100.0,19.3749,19.3819,19.3678,19.3678,18100.0
2010-02-18 13:15:00,27.54,27.56,27.53,27.54,15900.0,19.3678,19.3819,19.3608,19.3678,15900.0
2010-02-18 13:20:00,27.54,27.57,27.53,27.56,11100.0,19.3678,19.3889,19.3608,19.3819,11100.0
2010-02-18 13:25:00,27.55,27.56,27.54,27.55,32300.0,19.3749,19.3819,19.3678,19.3749,32300.0
2010-02-18 13:30:00,27.54,27.6,27.54,27.57,25400.0,19.3678,19.41,19.3678,19.3889,25400.0
2010-02-18 13:35:00,27.58,27.58,27.56,27.56,15000.0,19.396,19.396,19.3819,19.3819,15000.0
2010-02-18 13:40:00,27.56,27.57,27.55,27.55,26500.0,19.3819,19.3889,19.3749,19.3749,26500.0
2010-02-18 13:45:00,27.56,27.56,27.55,27.55,39100.0,19.3819,19.3819,19.3749,19.3749,39100.0
2010-02-18 13:50:00,27.55,27.58,27.55,27.57,25000.0,19.3749,19.396,19.3749,19.3889,25000.0
2010-02-18 13:55:00,27.57,27.59,27.56,27.57,25000.0,19.3889,19.403,19.3819,19.3889,25000.0
2010-02-18 14:00:00,27.58,27.58,27.55,27.56,22500.0,19.396,19.396,19.3749,19.3819,22500.0
2010-02-18 14:05:00,27.55,27.57,27.54,27.57,37400.0,19.3749,19.3889,19.3678,19.3889,37400.0
2010-02-18 14:10:00,27.57,27.57,27.55,27.55,19600.0,19.3889,19.3889,19.3749,19.3749,19600.0
2010-02-18 14:15:00,27.55,27.67,27.55,27.67,88500.0,19.3749,19.4592,19.3749,19.4592,88500.0
2010-02-18 14:20:00,27.66,27.67,27.63,27.65,29300.0,19.4522,19.4592,19.4311,19.4452,29300.0
2010-02-18 14:25:00,27.65,27.7,27.63,27.63,56700.0,19.4452,19.4803,19.4311,19.4311,56700.0
2010-02-18 14:30:00,27.63,27.64,27.6,27.64,33800.0,19.4311,19.4381,19.41,19.4381,33800.0
2010-02-18 14:35:00,27.63,27.7,27.63,27.64,56800.0,19.4311,19.4803,19.4311,19.4381,56800.0
2010-02-18 14:40:00,27.64,27.67,27.62,27.63,29300.0,19.4381,19.4592,19.4241,19.4311,29300.0
2010-02-18 14:45:00,27.63,27.67,27.63,27.67,44700.0,19.4311,19.4592,19.4311,19.4592,44700.0
2010-02-18 14:50:00,27.67,27.68,27.66,27.67,48800.0,19.4592,19.4663,19.4522,19.4592,48800.0
2010-02-18 14:55:00,27.67,27.71,27.66,27.68,88100.0,19.4592,19.4874,19.4522,19.4663,88100.0
2010-02-18 15:00:00,27.68,27.71,27.62,27.62,70500.0,19.4663,19.4874,19.4241,19.4241,70500.0
2010-02-18 15:05:00,27.63,27.66,27.61,27.64,82900.0,19.4311,19.4522,19.417,19.4381,82900.0
2010-02-18 15:10:00,27.63,27.66,27.62,27.64,61400.0,19.4311,19.4522,19.4241,19.4381,61400.0
2010-02-18 15:15:00,27.64,27.7,27.63,27.69,74000.0,19.4381,19.4803,19.4311,19.4733,74000.0
2010-02-18 15:20:00,27.69,27.7,27.67,27.68,57700.0,19.4733,19.4803,19.4592,19.4663,57700.0
2010-02-18 15:25:00,27.67,27.69,27.62,27.67,107600.0,19.4592,19.4733,19.4241,19.4592,107600.0
2010-02-18 15:30:00,27.68,27.71,27.64,27.7,96100.0,19.4663,19.4874,19.4381,19.4803,96100.0
2010-02-18 15:35:00,27.7,27.73,27.69,27.71,91100.0,19.4803,19.5014,19.4733,19.4874,91100.0
2010-02-18 15:40:00,27.7,27.76,27.7,27.71,149100.0,19.4803,19.5225,19.4803,19.4874,149100.0
2010-02-18 15:45:00,27.7,27.76,27.69,27.74,145600.0,19.4803,19.5225,19.4733,19.5085,145600.0
2010-02-18 15:50:00,27.73,27.74,27.69,27.7,158600.0,19.5014,19.5085,19.4733,19.4803,158600.0
2010-02-18 15:55:00,27.69,27.73,27.65,27.68,462600.0,19.4733,19.5014,19.4452,19.4663,462600.0
2010-02-19 09:30:00,27.65,27.99,27.65,27.96,1019000.0,19.4452,19.6843,19.4452,19.6632,1019000.0
2010-02-19 09:35:00,27.97,28.24,27.94,28.23,422100.0,19.6702,19.8601,19.6491,19.8531,422100.0
2010-02-19 09:40:00,28.23,28.54,28.21,28.5,483700.0,19.8531,20.0711,19.839,20.043,483700.0
2010-02-19 09:45:00,28.51,28.58,28.47,28.57,269300.0,20.05,20.0992,20.0219,20.0922,269300.0
2010-02-19 09:50:00,28.56,28.59,28.49,28.58,231400.0,20.0851,20.1062,20.0359,20.0992,231400.0
2010-02-19 09:55:00,28.58,28.66,28.55,28.55,205600.0,20.0992,20.1555,20.0781,20.0781,205600.0
2010-02-19 10:00:00,28.55,28.62,28.49,28.55,251600.0,20.0781,20.1273,20.0359,20.0781,251600.0
2010-02-19 10:05:00,28.55,28.56,28.41,28.55,236900.0,20.0781,20.0851,19.9797,20.0781,236900.0
2010-02-19 10:10:00,28.54,28.57,28.49,28.49,102300.0,20.0711,20.0922,20.0359,20.0359,102300.0
2010-02-19 10:15:00,28.49,28.56,28.46,28.5,191700.0,20.0359,20.0851,20.0148,20.043,191700.0
2010-02-19 10:20:00,28.5,28.69,28.5,28.68,191800.0,20.043,20.1766,20.043,20.1695,191800.0
2010-02-19 10:25:00,28.67,28.77,28.66,28.75,228200.0,20.1625,20.2328,20.1555,20.2188,228200.0
2010-02-19 10:30:00,28.75,28.77,28.73,28.75,167300.0,20.2188,20.2328,20.2047,20.2188,167300.0
2010-02-19 10:35:00,28.76,28.76,28.7,28.7,133000.0,20.2258,20.2258,20.1836,20.1836,133000.0
2010-02-19 10:40:00,28.7,28.75,28.68,28.73,116600.0,20.1836,20.2188,20.1695,20.2047,116600.0
2010-02-19 10:45:00,28.73,28.75,28.71,28.72,111600.0,20.2047,20.2188,20.1906,20.1977,111600.0
2010-02-19 10:50:00,28.71,28.75,28.71,28.73,58900.0,20.1906,20.2188,20.1906,20.2047,58900.0
2010-02-19 10:55:00,28.72,28.78,28.72,28.77,102900.0,20.1977,20.2399,20.1977,20.2328,102900.0
2010-02-19 11:00:00,28.78,28.84,28.78,28.84,198300.0,20.2399,20.2821,20.2399,20.2821,198300.0
2010-02-19 11:05:00,28.83,28.93,28.82,28.92,235600.0,20.275,20.3454,20.268,20.3383,235600.0
2010-02-19 11:10:00,28.92,29.0,28.9,28.99,228900.0,20.3383,20.3946,20.3243,20.3875,228900.0
2010-02-19 11:15:00,29.0,29.06,28.95,28.95,270700.0,20.3946,20.4368,20.3594,20.3594,270700.0
2010-02-19 11:20:00,28.95,29.1,28.95,29.08,135900.0,20.3594,20.4649,20.3594,20.4508,135900.0
2010-02-19 11:25:00,29.08,29.18,29.06,29.12,280000.0,20.4508,20.5212,20.4368,20.479,280000.0
2010-02-19 11:30:00,29.12,29.13,29.04,29.09,265800.0,20.479,20.486,20.4227,20.4579,265800.0
2010-02-19 11:35:00,29.08,29.08,29.01,29.05,89500.0,20.4508,20.4508,20.4016,20.4297,89500.0
2010-02-19 11:40:00,29.05,29.06,29.03,29.03,54800.0,20.4297,20.4368,20.4157,20.4157,54800.0
2010-02-19 11:45:00,29.03,29.09,28.96,28.96,116000.0,20.4157,20.4579,20.3665,20.3665,116000.0
2010-02-19 11:50:00,28.96,28.97,28.9,28.9,114800.0,20.3665,20.3735,20.3243,20.3243,114800.0
2010-02-19 11:55:00,28.91,28.94,28.88,28.91,118900.0,20.3313,20.3524,20.3102,20.3313,118900.0
2010-02-19 12:00:00,28.92,28.95,28.86,28.86,112600.0,20.3383,20.3594,20.2961,20.2961,112600.0
2010-02-19 12:05:00,28.86,28.87,28.83,28.87,94000.0,20.2961,20.3032,20.275,20.3032,94000.0
2010-02-19 12:10:00,28.87,28.89,28.85,28.87,75700.0,20.3032,20.3172,20.2891,20.3032,75700.0
2010-02-19 12:15:00,28.87,28.88,28.82,28.82,45300.0,20.3032,20.3102,20.268,20.268,45300.0
2010-02-19 12:20:00,28.82,28.85,28.79,28.81,103900.0,20.268,20.2891,20.2469,20.261,103900.0
2010-02-19 12:25:00,28.81,28.84,28.76,28.77,72000.0,20.261,20.2821,20.2258,20.2328,72000.0
2010-02-19 12:30:00,28.77,28.79,28.75,28.75,72400.0,20.2328,20.2469,20.2188,20.2188,72400.0
2010-02-19 12:35:00,28.76,28.78,28.74,28.75,59000.0,20.2258,20.2399,20.2117,20.2188,59000.0
2010-02-19 12:40:00,28.74,28.75,28.65,28.67,90700.0,20.2117,20.2188,20.1484,20.1625,90700.0
2010-02-19 12:45:00,28.68,28.8,28.67,28.8,109300.0,20.1695,20.2539,20.1625,20.2539,109300.0
2010-02-19 12:50:00,28.79,28.8,28.72,28.73,101300.0,20.2469,20.2539,20.1977,20.2047,101300.0
2010-02-19 12:55:00,28.74,28.85,28.73,28.85,143000.0,20.2117,20.2891,20.2047,20.2891,143000.0
2010-02-19 13:00:00,28.85,28.85,28.76,28.76,40300.0,20.2891,20.2891,20.2258,20.2258,40300.0
2010-02-19 13:05:00,28.76,28.77,28.74,28.75,23100.0,20.2258,20.2328,20.2117,20.2188,23100.0
2010-02-19 13:10:00,28.75,28.75,28.72,28.73,22900.0,20.2188,20.2188,20.1977,20.2047,22900.0
2010-02-19 13:15:00,28.73,28.73,28.68,28.73,45200.0,20.2047,20.2047,20.1695,20.2047,45200.0
2010-02-19 13:20:00,28.73,28.74,28.7,28.7,39000.0,20.2047,20.2117,20.1836,20.1836,39000.0
2010-02-19 13:25:00,28.7,28.76,28.69,28.76,63700.0,20.1836,20.2258,20.1766,20.2258,63700.0
2010-02-19 13:30:00,28.76,28.79,28.75,28.79,58800.0,20.2258,20.2469,20.2188,20.2469,58800.0
2010-02-19 13:35:00,28.78,28.79,28.75,28.75,21800.0,20.2399,20.2469,20.2188,20.2188,21800.0
2010-02-19 13:40:00,28.75,28.76,28.74,28.76,79600.0,20.2188,20.2258,20.2117,20.2258,79600.0
2010-02-19 13:45:00,28.76,28.78,28.75,28.78,46800.0,20.2258,20.2399,20.2188,20.2399,46800.0
2010-02-19 13:50:00,28.78,28.78,28.72,28.78,73300.0,20.2399,20.2399,20.1977,20.2399,73300.0
2010-02-19 13:55:00,28.77,28.78,28.74,28.74,27700.0,20.2328,20.2399,20.2117,20.2117,27700.0
2010-02-19 14:00:00,28.75,28.75,28.72,28.73,36500.0,20.2188,20.2188,20.1977,20.2047,36500.0
2010-02-19 14:05:00,28.72,28.73,28.69,28.71,62400.0,20.1977,20.2047,20.1766,20.1906,62400.0
2010-02-19 14:10:00,28.7,28.71,28.68,28.71,46100.0,20.1836,20.1906,20.1695,20.1906,46100.0
2010-02-19 14:15:00,28.71,28.74,28.7,28.74,56100.0,20.1906,20.2117,20.1836,20.2117,56100.0
2010-02-19 14:20:00,28.74,28.74,28.73,28.74,20900.0,20.2117,20.2117,20.2047,20.2117,20900.0
2010-02-19 14:25:00,28.73,28.74,28.71,28.74,196900.0,20.2047,20.2117,20.1906,20.2117,196900.0
2010-02-19 14:30:00,28.74,28.77,28.73,28.76,134700.0,20.2117,20.2328,20.2047,20.2258,134700.0
2010-02-19 14:35:00,28.76,28.78,28.75,28.78,89800.0,20.2258,20.2399,20.2188,20.2399,89800.0
2010-02-19 14:40:00,28.78,28.79,28.75,28.77,213400.0,20.2399,20.2469,20.2188,20.2328,213400.0
2010-02-19 14:45:00,28.77,28.77,28.75,28.77,124700.0,20.2328,20.2328,20.2188,20.2328,124700.0
2010-02-19 14:50:00,28.77,28.82,28.76,28.8,87700.0,20.2328,20.268,20.2258,20.2539,87700.0
2010-02-19 14:55:00,28.81,28.81,28.76,28.78,86700.0,20.261,20.261,20.2258,20.2399,86700.0
2010-02-19 15:00:00,28.78,28.79,28.74,28.75,89400.0,20.2399,20.2469,20.2117,20.2188,89400.0
2010-02-19 15:05:00,28.74,28.76,28.73,28.74,87600.0,20.2117,20.2258,20.2047,20.2117,87600.0
2010-02-19 15:10:00,28.74,28.75,28.62,28.64,199600.0,20.2117,20.2188,20.1273,20.1414,199600.0
2010-02-19 15:15:00,28.63,28.65,28.61,28.63,103700.0,20.1344,20.1484,20.1203,20.1344,103700.0
2010-02-19 15:20:00,28.63,28.64,28.58,28.64,158300.0,20.1344,20.1414,20.0992,20.1414,158300.0
2010-02-19 15:25:00,28.64,28.66,28.63,28.65,89900.0,20.1414,20.1555,20.1344,20.1484,89900.0
2010-02-19 15:30:00,28.65,28.7,28.65,28.69,114100.0,20.1484,20.1836,20.1484,20.1766,114100.0
2010-02-19 15:35:00,28.69,28.71,28.66,28.69,134900.0,20.1766,20.1906,20.1555,20.1766,134900.0
2010-02-19 15:40:00,28.7,28.76,28.69,28.73,211600.0,20.1836,20.2258,20.1766,20.2047,211600.0
2010-02-19 15:45:00,28.73,28.76,28.72,28.74,165200.0,20.2047,20.2258,20.1977,20.2117,165200.0
2010-02-19 15:50:00,28.74,28.75,28.7,28.71,189500.0,20.2117,20.2188,20.1836,20.1906,189500.0
2010-02-19 15:55:00,28.72,28.72,28.66,28.66,416100.0,20.1977,20.1977,20.1555,20.1555,416100.0
2010-02-22 09:30:00,28.78,28.9,28.66,28.71,169300.0,20.2399,20.3243,20.1555,20.1906,169300.0
2010-02-22 09:35:00,28.71,28.79,28.7,28.71,119900.0,20.1906,20.2469,20.1836,20.1906,119900.0
2010-02-22 09:40:00,28.7,28.72,28.61,28.65,128400.0,20.1836,20.1977,20.1203,20.1484,128400.0
2010-02-22 09:45:00,28.65,28.65,28.56,28.57,98200.0,20.1484,20.1484,20.0851,20.0922,98200.0
2010-02-22 09:50:00,28.57,28.61,28.53,28.59,57100.0,20.0922,20.1203,20.064,20.1062,57100.0
2010-02-22 09:55:00,28.59,28.66,28.59,28.62,76300.0,20.1062,20.1555,20.1062,20.1273,76300.0
2010-02-22 10:00:00,28.63,28.64,28.52,28.53,95600.0,20.1344,20.1414,20.057,20.064,95600.0
2010-02-22 10:05:00,28.53,28.55,28.5,28.51,91600.0,20.064,20.0781,20.043,20.05,91600.0
2010-02-22 10:10:00,28.52,28.6,28.51,28.59,112400.0,20.057,20.1133,20.05,20.1062,112400.0
2010-02-22 10:15:00,28.58,28.65,28.58,28.64,128300.0,20.0992,20.1484,20.0992,20.1414,128300.0
2010-02-22 10:20:00,28.64,28.76,28.63,28.68,167300.0,20.1414,20.2258,20.1344,20.1695,167300.0
2010-02-22 10:25:00,28.68,28.73,28.67,28.68,74600.0,20.1695,20.2047,20.1625,20.1695,74600.0
2010-02-22 10:30:00,28.67,28.73,28.67,28.73,41500.0,20.1625,20.2047,20.1625,20.2047,41500.0
2010-02-22 10:35:00,28.72,28.76,28.7,28.73,57400.0,20.1977,20.2258,20.1836,20.2047,57400.0
2010-02-22 10:40:00,28.73,28.74,28.7,28.7,39400.0,20.2047,20.2117,20.1836,20.1836,39400.0
2010-02-22 10:45:00,28.7,28.71,28.65,28.66,38400.0,20.1836,20.1906,20.1484,20.1555,38400.0
2010-02-22 10:50:00,28.66,28.67,28.62,28.65,72900.0,20.1555,20.1625,20.1273,20.1484,72900.0
2010-02-22 10:55:00,28.64,28.66,28.61,28.61,57300.0,20.1414,20.1555,20.1203,20.1203,57300.0
2010-02-22 11:00:00,28.61,28.61,28.57,28.59,80400.0,20.1203,20.1203,20.0922,20.1062,80400.0
2010-02-22 11:05:00,28.6,28.62,28.58,28.59,52600.0,20.1133,20.1273,20.0992,20.1062,52600.0
2010-02-22 11:10:00,28.6,28.6,28.53,28.54,59200.0,20.1133,20.1133,20.064,20.0711,59200.0
2010-02-22 11:15:00,28.55,28.61,28.54,28.58,82800.0,20.0781,20.1203,20.0711,20.0992,82800.0
2010-02-22 11:20:00,28.58,28.59,28.55,28.55,157000.0,20.0992,20.1062,20.0781,20.0781,157000.0
2010-02-22 11:25:00,28.56,28.56,28.49,28.51,67100.0,20.0851,20.0851,20.0359,20.05,67100.0
2010-02-22 11:30:00,28.5,28.54,28.46,28.47,71400.0,20.043,20.0711,20.0148,20.0219,71400.0
2010-02-22 11:35:00,28.47,28.51,28.46,28.48,59600.0,20.0219,20.05,20.0148,20.0289,59600.0
2010-02-22 11:40:00,28.47,28.51,28.46,28.46,52900.0,20.0219,20.05,20.0148,20.0148,52900.0
2010-02-22 11:45:00,28.47,28.49,28.44,28.45,58500.0,20.0219,20.0359,20.0008,20.0078,58500.0
2010-02-22 11:50:00,28.45,28.47,28.42,28.43,52900.0,20.0078,20.0219,19.9867,19.9937,52900.0
2010-02-22 11:55:00,28.44,28.46,28.43,28.45,45000.0,20.0008,20.0148,19.9937,20.0078,45000.0
2010-02-22 12:00:00,28.45,28.52,28.44,28.52,327100.0,20.0078,20.057,20.0008,20.057,327100.0
2010-02-22 12:05:00,28.52,28.56,28.51,28.56,26800.0,20.057,20.0851,20.05,20.0851,26800.0
2010-02-22 12:10:00,28.56,28.6,28.56,28.6,24900.0,20.0851,20.1133,20.0851,20.1133,24900.0
2010-02-22 12:15:00,28.6,28.6,28.57,28.58,38200.0,20.1133,20.1133,20.0922,20.0992,38200.0
2010-02-22 12:20:00,28.58,28.64,28.58,28.63,64300.0,20.0992,20.1414,20.0992,20.1344,64300.0
2010-02-22 12:25:00,28.63,28.63,28.6,28.61,22600.0,20.1344,20.1344,20.1133,20.1203,22600.0
2010-02-22 12:30:00,28.62,28.62,28.61,28.62,29900.0,20.1273,20.1273,20.1203,20.1273,29900.0
2010-02-22 12:35:00,28.62,28.7,28.61,28.66,214500.0,20.1273,20.1836,20.1203,20.1555,214500.0
2010-02-22 12:40:00,28.67,28.69,28.66,28.69,72000.0,20.1625,20.1766,20.1555,20.1766,72000.0
2010-02-22 12:45:00,28.68,28.72,28.68,28.7,34700.0,20.1695,20.1977,20.1695,20.1836,34700.0
2010-02-22 12:50:00,28.7,28.75,28.7,28.74,69100.0,20.1836,20.2188,20.1836,20.2117,69100.0
2010-02-22 12:55:00,28.75,28.76,28.74,28.75,53900.0,20.2188,20.2258,20.2117,20.2188,53900.0
2010-02-22 13:00:00,28.75,28.75,28.7,28.71,37700.0,20.2188,20.2188,20.1836,20.1906,37700.0
2010-02-22 13:05:00,28.71,28.72,28.69,28.71,28300.0,20.1906,20.1977,20.1766,20.1906,28300.0
2010-02-22 13:10:00,28.71,28.71,28.69,28.7,46400.0,20.1906,20.1906,20.1766,20.1836,46400.0
2010-02-22 13:15:00,28.71,28.71,28.69,28.71,33000.0,20.1906,20.1906,20.1766,20.1906,33000.0
2010-02-22 13:20:00,28.71,28.74,28.7,28.74,28800.0,20.1906,20.2117,20.1836,20.2117,28800.0
2010-02-22 13:25:00,28.74,28.78,28.74,28.76,47200.0,20.2117,20.2399,20.2117,20.2258,47200.0
2010-02-22 13:30:00,28.76,28.79,28.75,28.79,36000.0,20.2258,20.2469,20.2188,20.2469,36000.0
2010-02-22 13:35:00,28.79,28.82,28.78,28.81,75300.0,20.2469,20.268,20.2399,20.261,75300.0
2010-02-22 13:40:00,28.81,28.87,28.8,28.87,66600.0,20.261,20.3032,20.2539,20.3032,66600.0
2010-02-22 13:45:00,28.87,28.92,28.87,28.88,120100.0,20.3032,20.3383,20.3032,20.3102,120100.0
2010-02-22 13:50:00,28.89,28.89,28.88,28.88,15700.0,20.3172,20.3172,20.3102,20.3102,15700.0
2010-02-22 13:55:00,28.89,28.89,28.85,28.85,54100.0,20.3172,20.3172,20.2891,20.2891,54100.0
2010-02-22 14:00:00,28.85,28.86,28.84,28.86,62900.0,20.2891,20.2961,20.2821,20.2961,62900.0
2010-02-22 14:05:00,28.86,28.86,28.85,28.85,22000.0,20.2961,20.2961,20.2891,20.2891,22000.0
2010-02-22 14:10:00,28.86,28.9,28.85,28.85,75100.0,20.2961,20.3243,20.2891,20.2891,75100.0
2010-02-22 14:15:00,28.85,28.86,28.85,28.85,12400.0,20.2891,20.2961,20.2891,20.2891,12400.0
2010-02-22 14:20:00,28.86,28.91,28.85,28.91,83100.0,20.2961,20.3313,20.2891,20.3313,83100.0
2010-02-22 14:25:00,28.91,28.91,28.86,28.86,24000.0,20.3313,20.3313,20.2961,20.2961,24000.0
2010-02-22 14:30:00,28.87,28.88,28.85,28.86,55600.0,20.3032,20.3102,20.2891,20.2961,55600.0
2010-02-22 14:35:00,28.86,28.86,28.84,28.85,15000.0,20.2961,20.2961,20.2821,20.2891,15000.0
2010-02-22 14:40:00,28.84,28.85,28.8,28.83,322800.0,20.2821,20.2891,20.2539,20.275,322800.0
2010-02-22 14:45:00,28.83,28.85,28.81,28.85,64600.0,20.275,20.2891,20.261,20.2891,64600.0
2010-02-22 14:50:00,28.84,28.86,28.83,28.86,44300.0,20.2821,20.2961,20.275,20.2961,44300.0
2010-02-22 14:55:00,28.86,28.9,28.85,28.88,85200.0,20.2961,20.3243,20.2891,20.3102,85200.0
2010-02-22 15:00:00,28.87,28.88,28.85,28.85,80100.0,20.3032,20.3102,20.2891,20.2891,80100.0
2010-02-22 15:05:00,28.85,28.89,28.85,28.88,88000.0,20.2891,20.3172,20.2891,20.3102,88000.0
2010-02-22 15:10:00,28.88,28.95,28.86,28.94,116900.0,20.3102,20.3594,20.2961,20.3524,116900.0
2010-02-22 15:15:00,28.95,28.97,28.95,28.96,88100.0,20.3594,20.3735,20.3594,20.3665,88100.0
2010-02-22 15:20:00,28.97,29.0,28.96,28.99,143900.0,20.3735,20.3946,20.3665,20.3875,143900.0
2010-02-22 15:25:00,28.99,29.09,28.98,29.09,253600.0,20.3875,20.4579,20.3805,20.4579,253600.0
2010-02-22 15:30:00,29.08,29.09,29.02,29.02,281700.0,20.4508,20.4579,20.4086,20.4086,281700.0
2010-02-22 15:35:00,29.02,29.03,29.0,29.01,75600.0,20.4086,20.4157,20.3946,20.4016,75600.0
2010-02-22 15:40:00,29.01,29.01,28.88,28.89,201500.0,20.4016,20.4016,20.3102,20.3172,201500.0
2010-02-22 15:45:00,28.88,28.94,28.85,28.88,338500.0,20.3102,20.3524,20.2891,20.3102,338500.0
2010-02-22 15:50:00,28.89,28.89,28.82,28.83,261000.0,20.3172,20.3172,20.268,20.275,261000.0
2010-02-22 15:55:00,28.83,28.83,28.8,28.82,359300.0,20.275,20.275,20.2539,20.268,359300.0
2010-02-23 09:30:00,28.73,28.84,28.73,28.79,69400.0,20.2047,20.2821,20.2047,20.2469,69400.0
2010-02-23 09:35:00,28.79,28.82,28.74,28.74,101900.0,20.2469,20.268,20.2117,20.2117,101900.0
2010-02-23 09:40:00,28.74,28.79,28.64,28.64,171800.0,20.2117,20.2469,20.1414,20.1414,171800.0
2010-02-23 09:45:00,28.65,28.71,28.61,28.62,335000.0,20.1484,20.1906,20.1203,20.1273,335000.0
2010-02-23 09:50:00,28.61,28.62,28.52,28.56,125300.0,20.1203,20.1273,20.057,20.0851,125300.0
2010-02-23 09:55:00,28.57,28.63,28.51,28.54,67400.0,20.0922,20.1344,20.05,20.0711,67400.0
2010-02-23 10:00:00,28.54,28.59,28.3,28.43,242700.0,20.0711,20.1062,19.9023,19.9937,242700.0
2010-02-23 10:05:00,28.43,28.59,28.43,28.56,158400.0,19.9937,20.1062,19.9937,20.0851,158400.0
2010-02-23 10:10:00,28.55,28.56,28.41,28.42,145100.0,20.0781,20.0851,19.9797,19.9867,145100.0
2010-02-23 10:15:00,28.41,28.45,28.36,28.37,97000.0,19.9797,20.0078,19.9445,19.9515,97000.0
2010-02-23 10:20:00,28.38,28.39,28.31,28.33,140100.0,19.9586,19.9656,19.9093,19.9234,140100.0
2010-02-23 10:25:00,28.33,28.4,28.33,28.35,104800.0,19.9234,19.9726,19.9234,19.9375,104800.0
2010-02-23 10:30:00,28.34,28.35,28.25,28.31,88200.0,19.9304,19.9375,19.8671,19.9093,88200.0
2010-02-23 10:35:00,28.31,28.4,28.3,28.39,75000.0,19.9093,19.9726,19.9023,19.9656,75000.0
2010-02-23 10:40:00,28.38,28.42,28.35,28.41,46300.0,19.9586,19.9867,19.9375,19.9797,46300.0
2010-02-23 10:45:00,28.41,28.41,28.36,28.38,36300.0,19.9797,19.9797,19.9445,19.9586,36300.0
2010-02-23 10:50:00,28.38,28.38,28.29,28.29,39200.0,19.9586,19.9586,19.8953,19.8953,39200.0
2010-02-23 10:55:00,28.29,28.4,28.28,28.39,33900.0,19.8953,19.9726,19.8882,19.9656,33900.0
2010-02-23 11:00:00,28.39,28.44,28.37,28.4,55600.0,19.9656,20.0008,19.9515,19.9726,55600.0
2010-02-23 11:05:00,28.39,28.4,28.29,28.3,63300.0,19.9656,19.9726,19.8953,19.9023,63300.0
2010-02-23 11:10:00,28.3,28.31,28.26,28.28,34700.0,19.9023,19.9093,19.8742,19.8882,34700.0
2010-02-23 11:15:00,28.27,28.3,28.23,28.3,43900.0,19.8812,19.9023,19.8531,19.9023,43900.0
2010-02-23 11:20:00,28.3,28.37,28.3,28.34,37000.0,19.9023,19.9515,19.9023,19.9304,37000.0
2010-02-23 11:25:00,28.33,28.35,28.31,28.33,35500.0,19.9234,19.9375,19.9093,19.9234,35500.0
2010-02-23 11:30:00,28.32,28.35,28.31,28.35,44000.0,19.9164,19.9375,19.9093,19.9375,44000.0
2010-02-23 11:35:00,28.34,28.38,28.34,28.35,46800.0,19.9304,19.9586,19.9304,19.9375,46800.0
2010-02-23 11:40:00,28.35,28.38,28.35,28.37,42000.0,19.9375,19.9586,19.9375,19.9515,42000.0
2010-02-23 11:45:00,28.36,28.36,28.32,28.36,27900.0,19.9445,19.9445,19.9164,19.9445,27900.0
2010-02-23 11:50:00,28.35,28.37,28.32,28.36,28000.0,19.9375,19.9515,19.9164,19.9445,28000.0
2010-02-23 11:55:00,28.36,28.37,28.33,28.36,28500.0,19.9445,19.9515,19.9234,19.9445,28500.0
2010-02-23 12:00:00,28.36,28.37,28.26,28.28,76300.0,19.9445,19.9515,19.8742,19.8882,76300.0
2010-02-23 12:05:00,28.28,28.29,28.25,28.29,41400.0,19.8882,19.8953,19.8671,19.8953,41400.0
2010-02-23 12:10:00,28.28,28.31,28.28,28.31,29800.0,19.8882,19.9093,19.8882,19.9093,29800.0
2010-02-23 12:15:00,28.3,28.3,28.23,28.23,39300.0,19.9023,19.9023,19.8531,19.8531,39300.0
2010-02-23 12:20:00,28.23,28.24,28.19,28.22,42400.0,19.8531,19.8601,19.8249,19.846,42400.0
2010-02-23 12:25:00,28.21,28.22,28.19,28.2,26500.0,19.839,19.846,19.8249,19.832,26500.0
2010-02-23 12:30:00,28.19,28.24,28.19,28.24,33100.0,19.8249,19.8601,19.8249,19.8601,33100.0
2010-02-23 12:35:00,28.25,28.25,28.2,28.22,35200.0,19.8671,19.8671,19.832,19.846,35200.0
2010-02-23 12:40:00,28.22,28.23,28.15,28.16,37300.0,19.846,19.8531,19.7968,19.8038,37300.0
2010-02-23 12:45:00,28.15,28.16,28.11,28.14,53900.0,19.7968,19.8038,19.7687,19.7898,53900.0
2010-02-23 12:50:00,28.15,28.17,28.14,28.14,25700.0,19.7968,19.8109,19.7898,19.7898,25700.0
2010-02-23 12:55:00,28.14,28.18,28.14,28.17,28800.0,19.7898,19.8179,19.7898,19.8109,28800.0
2010-02-23 13:00:00,28.17,28.2,28.16,28.19,72900.0,19.8109,19.832,19.8038,19.8249,72900.0
2010-02-23 13:05:00,28.18,28.2,28.16,28.2,30700.0,19.8179,19.832,19.8038,19.832,30700.0
2010-02-23 13:10:00,28.19,28.23,28.18,28.19,62500.0,19.8249,19.8531,19.8179,19.8249,62500.0
2010-02-23 13:15:00,28.19,28.25,28.19,28.25,97000.0,19.8249,19.8671,19.8249,19.8671,97000.0
2010-02-23 13:20:00,28.24,28.26,28.23,28.25,64700.0,19.8601,19.8742,19.8531,19.8671,64700.0
2010-02-23 13:25:00,28.25,28.31,28.24,28.29,46400.0,19.8671,19.9093,19.8601,19.8953,46400.0
2010-02-23 13:30:00,28.29,28.3,28.22,28.22,38600.0,19.8953,19.9023,19.846,19.846,38600.0
2010-02-23 13:35:00,28.22,28.24,28.19,28.2,33800.0,19.846,19.8601,19.8249,19.832,33800.0
2010-02-23 13:40:00,28.19,28.2,28.13,28.15,61500.0,19.8249,19.832,19.7827,19.7968,61500.0
2010-02-23 13:45:00,28.15,28.16,28.1,28.16,57200.0,19.7968,19.8038,19.7616,19.8038,57200.0
2010-02-23 13:50:00,28.16,28.19,28.16,28.18,77700.0,19.8038,19.8249,19.8038,19.8179,77700.0
2010-02-23 13:55:00,28.18,28.19,28.06,28.08,72400.0,19.8179,19.8249,19.7335,19.7476,72400.0
2010-02-23 14:00:00,28.08,28.1,28.01,28.06,121700.0,19.7476,19.7616,19.6984,19.7335,121700.0
2010-02-23 14:05:00,28.06,28.14,28.05,28.13,123300.0,19.7335,19.7898,19.7265,19.7827,123300.0
2010-02-23 14:10:00,28.13,28.23,28.13,28.21,98200.0,19.7827,19.8531,19.7827,19.839,98200.0
2010-02-23 14:15:00,28.22,28.25,28.2,28.24,89800.0,19.846,19.8671,19.832,19.8601,89800.0
2010-02-23 14:20:00,28.23,28.28,28.2,28.26,53200.0,19.8531,19.8882,19.832,19.8742,53200.0
2010-02-23 14:25:00,28.26,28.31,28.25,28.3,68700.0,19.8742,19.9093,19.8671,19.9023,68700.0
2010-02-23 14:30:00,28.3,28.36,28.28,28.35,106800.0,19.9023,19.9445,19.8882,19.9375,106800.0
2010-02-23 14:35:00,28.36,28.36,28.31,28.33,95800.0,19.9445,19.9445,19.9093,19.9234,95800.0
2010-02-23 14:40:00,28.33,28.38,28.32,28.33,79100.0,19.9234,19.9586,19.9164,19.9234,79100.0
2010-02-23 14:45:00,28.33,28.34,28.3,28.31,41000.0,19.9234,19.9304,19.9023,19.9093,41000.0
2010-02-23 14:50:00,28.31,28.35,28.3,28.35,34300.0,19.9093,19.9375,19.9023,19.9375,34300.0
2010-02-23 14:55:00,28.35,28.35,28.34,28.34,40600.0,19.9375,19.9375,19.9304,19.9304,40600.0
2010-02-23 15:00:00,28.34,28.37,28.3,28.3,165000.0,19.9304,19.9515,19.9023,19.9023,165000.0
2010-02-23 15:05:00,28.3,28.35,28.27,28.27,81900.0,19.9023,19.9375,19.8812,19.8812,81900.0
2010-02-23 15:10:00,28.27,28.3,28.23,28.29,96400.0,19.8812,19.9023,19.8531,19.8953,96400.0
2010-02-23 15:15:00,28.28,28.31,28.26,28.29,106800.0,19.8882,19.9093,19.8742,19.8953,106800.0
2010-02-23 15:20:00,28.3,28.3,28.26,28.27,48400.0,19.9023,19.9023,19.8742,19.8812,48400.0
2010-02-23 15:25:00,28.27,28.29,28.23,28.23,75900.0,19.8812,19.8953,19.8531,19.8531,75900.0
2010-02-23 15:30:00,28.23,28.27,28.21,28.21,112900.0,19.8531,19.8812,19.839,19.839,112900.0
2010-02-23 15:35:00,28.22,28.24,28.18,28.2,195300.0,19.846,19.8601,19.8179,19.832,195300.0
2010-02-23 15:40:00,28.2,28.2,28.15,28.18,122000.0,19.832,19.832,19.7968,19.8179,122000.0
2010-02-23 15:45:00,28.18,28.21,28.15,28.16,130900.0,19.8179,19.839,19.7968,19.8038,130900.0
2010-02-23 15:50:00,28.17,28.19,28.14,28.18,270600.0,19.8109,19.8249,19.7898,19.8179,270600.0
2010-02-23 15:55:00,28.18,28.19,28.12,28.13,447900.0,19.8179,19.8249,19.7757,19.7827,447900.0
2010-02-24 09:30:00,28.14,28.29,28.02,28.19,118000.0,19.7898,19.8953,19.7054,19.8249,118000.0
2010-02-24 09:35:00,28.18,28.29,28.14,28.26,108400.0,19.8179,19.8953,19.7898,19.8742,108400.0
2010-02-24 09:40:00,28.28,28.35,28.25,28.33,57600.0,19.8882,19.9375,19.8671,19.9234,57600.0
2010-02-24 09:45:00,28.33,28.47,28.33,28.46,106200.0,19.9234,20.0219,19.9234,20.0148,106200.0
2010-02-24 09:50:00,28.45,28.46,28.41,28.43,52400.0,20.0078,20.0148,19.9797,19.9937,52400.0
2010-02-24 09:55:00,28.43,28.44,28.39,28.39,56000.0,19.9937,20.0008,19.9656,19.9656,56000.0
2010-02-24 10:00:00,28.39,28.5,28.3,28.49,219800.0,19.9656,20.043,19.9023,20.0359,219800.0
2010-02-24 10:05:00,28.5,28.5,28.38,28.41,87200.0,20.043,20.043,19.9586,19.9797,87200.0
2010-02-24 10:10:00,28.41,28.47,28.36,28.46,81200.0,19.9797,20.0219,19.9445,20.0148,81200.0
2010-02-24 10:15:00,28.45,28.47,28.41,28.44,75200.0,20.0078,20.0219,19.9797,20.0008,75200.0
2010-02-24 10:20:00,28.44,28.49,28.43,28.46,59600.0,20.0008,20.0359,19.9937,20.0148,59600.0
2010-02-24 10:25:00,28.47,28.49,28.46,28.47,27000.0,20.0219,20.0359,20.0148,20.0219,27000.0
2010-02-24 10:30:00,28.47,28.52,28.45,28.52,135900.0,20.0219,20.057,20.0078,20.057,135900.0
2010-02-24 10:35:00,28.52,28.56,28.5,28.54,120700.0,20.057,20.0851,20.043,20.0711,120700.0
2010-02-24 10:40:00,28.54,28.64,28.54,28.59,111100.0,20.0711,20.1414,20.0711,20.1062,111100.0
2010-02-24 10:45:00,28.6,28.73,28.59,28.72,286900.0,20.1133,20.2047,20.1062,20.1977,286900.0
2010-02-24 10:50:00,28.72,28.73,28.65,28.71,121800.0,20.1977,20.2047,20.1484,20.1906,121800.0
2010-02-24 10:55:00,28.71,28.74,28.69,28.71,61100.0,20.1906,20.2117,20.1766,20.1906,61100.0
2010-02-24 11:00:00,28.7,28.71,28.64,28.66,74600.0,20.1836,20.1906,20.1414,20.1555,74600.0
2010-02-24 11:05:00,28.66,28.74,28.66,28.69,73200.0,20.1555,20.2117,20.1555,20.1766,73200.0
2010-02-24 11:10:00,28.69,28.74,28.64,28.64,72000.0,20.1766,20.2117,20.1414,20.1414,72000.0
2010-02-24 11:15:00,28.65,28.65,28.62,28.64,66300.0,20.1484,20.1484,20.1273,20.1414,66300.0
2010-02-24 11:20:00,28.64,28.68,28.62,28.65,47500.0,20.1414,20.1695,20.1273,20.1484,47500.0
2010-02-24 11:25:00,28.65,28.66,28.6,28.65,37400.0,20.1484,20.1555,20.1133,20.1484,37400.0
2010-02-24 11:30:00,28.64,28.66,28.6,28.65,49300.0,20.1414,20.1555,20.1133,20.1484,49300.0
2010-02-24 11:35:00,28.65,28.67,28.64,28.65,33900.0,20.1484,20.1625,20.1414,20.1484,33900.0
2010-02-24 11:40:00,28.65,28.67,28.6,28.6,55300.0,20.1484,20.1625,20.1133,20.1133,55300.0
2010-02-24 11:45:00,28.6,28.64,28.6,28.62,30800.0,20.1133,20.1414,20.1133,20.1273,30800.0
2010-02-24 11:50:00,28.62,28.68,28.62,28.66,25000.0,20.1273,20.1695,20.1273,20.1555,25000.0
2010-02-24 11:55:00,28.66,28.68,28.65,28.65,47600.0,20.1555,20.1695,20.1484,20.1484,47600.0
2010-02-24 12:00:00,28.66,28.66,28.62,28.62,48300.0,20.1555,20.1555,20.1273,20.1273,48300.0
2010-02-24 12:05:00,28.62,28.65,28.6,28.64,62500.0,20.1273,20.1484,20.1133,20.1414,62500.0
2010-02-24 12:10:00,28.64,28.67,28.64,28.65,32300.0,20.1414,20.1625,20.1414,20.1484,32300.0
2010-02-24 12:15:00,28.64,28.72,28.64,28.69,55600.0,20.1414,20.1977,20.1414,20.1766,55600.0
2010-02-24 12:20:00,28.7,28.7,28.65,28.66,59000.0,20.1836,20.1836,20.1484,20.1555,59000.0
2010-02-24 12:25:00,28.66,28.67,28.6,28.61,49700.0,20.1555,20.1625,20.1133,20.1203,49700.0
2010-02-24 12:30:00,28.61,28.65,28.61,28.64,29000.0,20.1203,20.1484,20.1203,20.1414,29000.0
2010-02-24 12:35:00,28.64,28.65,28.58,28.58,53800.0,20.1414,20.1484,20.0992,20.0992,53800.0
2010-02-24 12:40:00,28.58,28.64,28.58,28.62,38800.0,20.0992,20.1414,20.0992,20.1273,38800.0
2010-02-24 12:45:00,28.62,28.62,28.59,28.59,34800.0,20.1273,20.1273,20.1062,20.1062,34800.0
2010-02-24 12:50:00,28.6,28.62,28.57,28.58,53100.0,20.1133,20.1273,20.0922,20.0992,53100.0
2010-02-24 12:55:00,28.58,28.67,28.57,28.67,57900.0,20.0992,20.1625,20.0922,20.1625,57900.0
2010-02-24 13:00:00,28.66,28.67,28.61,28.66,45500.0,20.1555,20.1625,20.1203,20.1555,45500.0
2010-02-24 13:05:00,28.66,28.69,28.66,28.68,29300.0,20.1555,20.1766,20.1555,20.1695,29300.0
2010-02-24 13:10:00,28.69,28.77,28.69,28.76,57200.0,20.1766,20.2328,20.1766,20.2258,57200.0
2010-02-24 13:15:00,28.76,28.82,28.75,28.77,49600.0,20.2258,20.268,20.2188,20.2328,49600.0
2010-02-24 13:20:00,28.78,28.78,28.75,28.77,26100.0,20.2399,20.2399,20.2188,20.2328,26100.0
2010-02-24 13:25:00,28.77,28.78,28.74,28.74,45600.0,20.2328,20.2399,20.2117,20.2117,45600.0
2010-02-24 13:30:00,28.74,28.77,28.7,28.7,27900.0,20.2117,20.2328,20.1836,20.1836,27900.0
2010-02-24 13:35:00,28.71,28.71,28.67,28.67,22100.0,20.1906,20.1906,20.1625,20.1625,22100.0
2010-02-24 13:40:00,28.67,28.68,28.6,28.61,84800.0,20.1625,20.1695,20.1133,20.1203,84800.0
2010-02-24 13:45:00,28.61,28.61,28.59,28.6,120000.0,20.1203,20.1203,20.1062,20.1133,120000.0
2010-02-24 13:50:00,28.6,28.65,28.59,28.65,48100.0,20.1133,20.1484,20.1062,20.1484,48100.0
2010-02-24 13:55:00,28.65,28.66,28.62,28.64,52200.0,20.1484,20.1555,20.1273,20.1414,52200.0
2010-02-24 14:00:00,28.63,28.64,28.56,28.57,64000.0,20.1344,20.1414,20.0851,20.0922,64000.0
2010-02-24 14:05:00,28.58,28.66,28.58,28.61,82300.0,20.0992,20.1555,20.0992,20.1203,82300.0
2010-02-24 14:10:00,28.62,28.65,28.6,28.61,49900.0,20.1273,20.1484,20.1133,20.1203,49900.0
2010-02-24 14:15:00,28.61,28.63,28.59,28.6,48700.0,20.1203,20.1344,20.1062,20.1133,48700.0
2010-02-24 14:20:00,28.6,28.63,28.59,28.62,49700.0,20.1133,20.1344,20.1062,20.1273,49700.0
2010-02-24 14:25:00,28.63,28.66,28.62,28.63,42800.0,20.1344,20.1555,20.1273,20.1344,42800.0
2010-02-24 14:30:00,28.64,28.64,28.52,28.54,90500.0,20.1414,20.1414,20.057,20.0711,90500.0
2010-02-24 14:35:00,28.54,28.55,28.48,28.48,123200.0,20.0711,20.0781,20.0289,20.0289,123200.0
2010-02-24 14:40:00,28.48,28.49,28.42,28.48,114600.0,20.0289,20.0359,19.9867,20.0289,114600.0
2010-02-24 14:45:00,28.48,28.49,28.44,28.48,81000.0,20.0289,20.0359,20.0008,20.0289,81000.0
2010-02-24 14:50:00,28.48,28.5,28.45,28.49,104100.0,20.0289,20.043,20.0078,20.0359,104100.0
2010-02-24 14:55:00,28.48,28.52,28.47,28.47,52500.0,20.0289,20.057,20.0219,20.0219,52500.0
2010-02-24 15:00:00,28.48,28.51,28.47,28.5,99300.0,20.0289,20.05,20.0219,20.043,99300.0
2010-02-24 15:05:00,28.5,28.52,28.47,28.49,103000.0,20.043,20.057,20.0219,20.0359,103000.0
2010-02-24 15:10:00,28.49,28.53,28.47,28.47,151500.0,20.0359,20.064,20.0219,20.0219,151500.0
2010-02-24 15:15:00,28.48,28.48,28.44,28.47,119700.0,20.0289,20.0289,20.0008,20.0219,119700.0
2010-02-24 15:20:00,28.47,28.52,28.47,28.5,117200.0,20.0219,20.057,20.0219,20.043,117200.0
2010-02-24 15:25:00,28.5,28.51,28.49,28.5,214600.0,20.043,20.05,20.0359,20.043,214600.0
2010-02-24 15:30:00,28.5,28.5,28.44,28.49,83900.0,20.043,20.043,20.0008,20.0359,83900.0
2010-02-24 15:35:00,28.49,28.56,28.49,28.55,105100.0,20.0359,20.0851,20.0359,20.0781,105100.0
2010-02-24 15:40:00,28.55,28.59,28.55,28.55,110000.0,20.0781,20.1062,20.0781,20.0781,110000.0
2010-02-24 15:45:00,28.56,28.61,28.53,28.53,139300.0,20.0851,20.1203,20.064,20.064,139300.0
2010-02-24 15:50:00,28.53,28.58,28.53,28.57,189600.0,20.064,20.0992,20.064,20.0922,189600.0
2010-02-24 15:55:00,28.57,28.63,28.57,28.62,319300.0,20.0922,20.1344,20.0922,20.1273,319300.0
2010-02-25 09:30:00,28.46,28.46,28.02,28.21,185400.0,20.0148,20.0148,19.7054,19.839,185400.0
2010-02-25 09:35:00,28.19,28.32,28.17,28.3,132500.0,19.8249,19.9164,19.8109,19.9023,132500.0
2010-02-25 09:40:00,28.29,28.3,28.14,28.18,171600.0,19.8953,19.9023,19.7898,19.8179,171600.0
2010-02-25 09:45:00,28.18,28.18,28.11,28.15,181800.0,19.8179,19.8179,19.7687,19.7968,181800.0
2010-02-25 09:50:00,28.15,28.16,28.08,28.15,136800.0,19.7968,19.8038,19.7476,19.7968,136800.0
2010-02-25 09:55:00,28.14,28.22,28.12,28.21,112100.0,19.7898,19.846,19.7757,19.839,112100.0
2010-02-25 10:00:00,28.21,28.23,28.15,28.2,123800.0,19.839,19.8531,19.7968,19.832,123800.0
2010-02-25 10:05:00,28.21,28.28,28.13,28.16,83900.0,19.839,19.8882,19.7827,19.8038,83900.0
2010-02-25 10:10:00,28.16,28.2,28.14,28.18,73800.0,19.8038,19.832,19.7898,19.8179,73800.0
2010-02-25 10:15:00,28.18,28.26,28.17,28.25,100800.0,19.8179,19.8742,19.8109,19.8671,100800.0
2010-02-25 10:20:00,28.26,28.3,28.22,28.23,69800.0,19.8742,19.9023,19.846,19.8531,69800.0
2010-02-25 10:25:00,28.22,28.23,28.14,28.21,52900.0,19.846,19.8531,19.7898,19.839,52900.0
2010-02-25 10:30:00,28.21,28.24,28.16,28.23,71800.0,19.839,19.8601,19.8038,19.8531,71800.0
2010-02-25 10:35:00,28.23,28.23,28.17,28.18,53900.0,19.8531,19.8531,19.8109,19.8179,53900.0
2010-02-25 10:40:00,28.18,28.23,28.16,28.19,46300.0,19.8179,19.8531,19.8038,19.8249,46300.0
2010-02-25 10:45:00,28.18,28.2,28.14,28.17,48900.0,19.8179,19.832,19.7898,19.8109,48900.0
2010-02-25 10:50:00,28.17,28.19,28.15,28.17,46600.0,19.8109,19.8249,19.7968,19.8109,46600.0
2010-02-25 10:55:00,28.17,28.2,28.16,28.17,60400.0,19.8109,19.832,19.8038,19.8109,60400.0
2010-02-25 11:00:00,28.16,28.16,28.1,28.11,48800.0,19.8038,19.8038,19.7616,19.7687,48800.0
2010-02-25 11:05:00,28.11,28.14,28.08,28.11,74000.0,19.7687,19.7898,19.7476,19.7687,74000.0
2010-02-25 11:10:00,28.11,28.14,28.08,28.1,46300.0,19.7687,19.7898,19.7476,19.7616,46300.0
2010-02-25 11:15:00,28.09,28.09,28.05,28.05,44600.0,19.7546,19.7546,19.7265,19.7265,44600.0
2010-02-25 11:20:00,28.05,28.06,28.0,28.02,62800.0,19.7265,19.7335,19.6913,19.7054,62800.0
2010-02-25 11:25:00,28.02,28.07,28.02,28.04,46400.0,19.7054,19.7405,19.7054,19.7195,46400.0
2010-02-25 11:30:00,28.04,28.04,28.01,28.02,55300.0,19.7195,19.7195,19.6984,19.7054,55300.0
2010-02-25 11:35:00,28.02,28.03,28.0,28.0,33400.0,19.7054,19.7124,19.6913,19.6913,33400.0
2010-02-25 11:40:00,28.0,28.05,28.0,28.02,32600.0,19.6913,19.7265,19.6913,19.7054,32600.0
2010-02-25 11:45:00,28.02,28.03,27.97,27.98,69400.0,19.7054,19.7124,19.6702,19.6773,69400.0
2010-02-25 11:50:00,27.99,28.0,27.92,27.92,44300.0,19.6843,19.6913,19.6351,19.6351,44300.0
2010-02-25 11:55:00,27.92,27.96,27.92,27.94,37000.0,19.6351,19.6632,19.6351,19.6491,37000.0
2010-02-25 12:00:00,27.94,27.95,27.91,27.94,89900.0,19.6491,19.6562,19.628,19.6491,89900.0
2010-02-25 12:05:00,27.94,28.01,27.94,28.0,129700.0,19.6491,19.6984,19.6491,19.6913,129700.0
2010-02-25 12:10:00,28.0,28.05,28.0,28.05,49600.0,19.6913,19.7265,19.6913,19.7265,49600.0
2010-02-25 12:15:00,28.05,28.07,28.01,28.01,40100.0,19.7265,19.7405,19.6984,19.6984,40100.0
2010-02-25 12:20:00,28.01,28.02,27.98,27.99,41200.0,19.6984,19.7054,19.6773,19.6843,41200.0
2010-02-25 12:25:00,27.99,28.03,27.98,28.03,99300.0,19.6843,19.7124,19.6773,19.7124,99300.0
2010-02-25 12:30:00,28.02,28.11,28.02,28.11,59400.0,19.7054,19.7687,19.7054,19.7687,59400.0
2010-02-25 12:35:00,28.11,28.14,28.05,28.07,45600.0,19.7687,19.7898,19.7265,19.7405,45600.0
2010-02-25 12:40:00,28.08,28.1,28.05,28.07,48200.0,19.7476,19.7616,19.7265,19.7405,48200.0
2010-02-25 12:45:00,28.07,28.09,28.05,28.07,16100.0,19.7405,19.7546,19.7265,19.7405,16100.0
2010-02-25 12:50:00,28.07,28.1,28.05,28.08,39900.0,19.7405,19.7616,19.7265,19.7476,39900.0
2010-02-25 12:55:00,28.08,28.1,28.05,28.06,34700.0,19.7476,19.7616,19.7265,19.7335,34700.0
2010-02-25 13:00:00,28.06,28.11,28.06,28.07,59800.0,19.7335,19.7687,19.7335,19.7405,59800.0
2010-02-25 13:05:00,28.07,28.09,28.04,28.07,66300.0,19.7405,19.7546,19.7195,19.7405,66300.0
2010-02-25 13:10:00,28.07,28.13,28.07,28.12,52900.0,19.7405,19.7827,19.7405,19.7757,52900.0
2010-02-25 13:15:00,28.12,28.12,28.09,28.1,22200.0,19.7757,19.7757,19.7546,19.7616,22200.0
2010-02-25 13:20:00,28.11,28.13,28.08,28.08,27500.0,19.7687,19.7827,19.7476,19.7476,27500.0
2010-02-25 13:25:00,28.08,28.11,28.06,28.08,35100.0,19.7476,19.7687,19.7335,19.7476,35100.0
2010-02-25 13:30:00,28.08,28.1,28.07,28.09,25400.0,19.7476,19.7616,19.7405,19.7546,25400.0
2010-02-25 13:35:00,28.09,28.09,28.03,28.03,118400.0,19.7546,19.7546,19.7124,19.7124,118400.0
2010-02-25 13:40:00,28.04,28.05,28.0,28.03,44500.0,19.7195,19.7265,19.6913,19.7124,44500.0
2010-02-25 13:45:00,28.05,28.14,28.05,28.13,33200.0,19.7265,19.7898,19.7265,19.7827,33200.0
2010-02-25 13:50:00,28.14,28.17,28.13,28.14,36600.0,19.7898,19.8109,19.7827,19.7898,36600.0
2010-02-25 13:55:00,28.15,28.18,28.14,28.16,41300.0,19.7968,19.8179,19.7898,19.8038,41300.0
2010-02-25 14:00:00,28.16,28.31,28.16,28.25,144800.0,19.8038,19.9093,19.8038,19.8671,144800.0
2010-02-25 14:05:00,28.26,28.3,28.24,28.25,148800.0,19.8742,19.9023,19.8601,19.8671,148800.0
2010-02-25 14:10:00,28.26,28.28,28.24,28.26,79500.0,19.8742,19.8882,19.8601,19.8742,79500.0
2010-02-25 14:15:00,28.25,28.26,28.18,28.18,55900.0,19.8671,19.8742,19.8179,19.8179,55900.0
2010-02-25 14:20:00,28.18,28.23,28.16,28.22,95300.0,19.8179,19.8531,19.8038,19.846,95300.0
2010-02-25 14:25:00,28.21,28.22,28.14,28.16,89700.0,19.839,19.846,19.7898,19.8038,89700.0
2010-02-25 14:30:00,28.16,28.22,28.16,28.21,55100.0,19.8038,19.846,19.8038,19.839,55100.0
2010-02-25 14:35:00,28.21,28.26,28.21,28.25,82900.0,19.839,19.8742,19.839,19.8671,82900.0
2010-02-25 14:40:00,28.25,28.28,28.25,28.26,84900.0,19.8671,19.8882,19.8671,19.8742,84900.0
2010-02-25 14:45:00,28.26,28.3,28.25,28.26,60100.0,19.8742,19.9023,19.8671,19.8742,60100.0
2010-02-25 14:50:00,28.26,28.26,28.25,28.26,21600.0,19.8742,19.8742,19.8671,19.8742,21600.0
2010-02-25 14:55:00,28.26,28.28,28.24,28.26,52900.0,19.8742,19.8882,19.8601,19.8742,52900.0
2010-02-25 15:00:00,28.26,28.3,28.24,28.3,63700.0,19.8742,19.9023,19.8601,19.9023,63700.0
2010-02-25 15:05:00,28.3,28.39,28.3,28.36,118300.0,19.9023,19.9656,19.9023,19.9445,118300.0
2010-02-25 15:10:00,28.36,28.37,28.29,28.3,131200.0,19.9445,19.9515,19.8953,19.9023,131200.0
2010-02-25 15:15:00,28.3,28.31,28.24,28.25,91100.0,19.9023,19.9093,19.8601,19.8671,91100.0
2010-02-25 15:20:00,28.25,28.26,28.22,28.23,71900.0,19.8671,19.8742,19.846,19.8531,71900.0
2010-02-25 15:25:00,28.24,28.29,28.23,28.27,76300.0,19.8601,19.8953,19.8531,19.8812,76300.0
2010-02-25 15:30:00,28.28,28.33,28.25,28.33,77000.0,19.8882,19.9234,19.8671,19.9234,77000.0
2010-02-25 15:35:00,28.32,28.34,28.27,28.27,74000.0,19.9164,19.9304,19.8812,19.8812,74000.0
2010-02-25 15:40:00,28.28,28.36,28.27,28.34,123700.0,19.8882,19.9445,19.8812,19.9304,123700.0
2010-02-25 15:45:00,28.34,28.39,28.33,28.35,171900.0,19.9304,19.9656,19.9234,19.9375,171900.0
2010-02-25 15:50:00,28.36,28.37,28.3,28.37,188700.0,19.9445,19.9515,19.9023,19.9515,188700.0
2010-02-25 15:55:00,28.37,28.42,28.36,28.41,357300.0,19.9515,19.9867,19.9445,19.9797,357300.0
2010-02-26 09:30:00,28.46,28.46,28.17,28.19,79600.0,20.0148,20.0148,19.8109,19.8249,79600.0
2010-02-26 09:35:00,28.16,28.27,28.16,28.26,62800.0,19.8038,19.8812,19.8038,19.8742,62800.0
2010-02-26 09:40:00,28.26,28.32,28.16,28.28,95300.0,19.8742,19.9164,19.8038,19.8882,95300.0
2010-02-26 09:45:00,28.27,28.31,28.25,28.26,57500.0,19.8812,19.9093,19.8671,19.8742,57500.0
2010-02-26 09:50:00,28.26,28.28,28.22,28.26,32300.0,19.8742,19.8882,19.846,19.8742,32300.0
2010-02-26 09:55:00,28.26,28.28,28.17,28.18,56300.0,19.8742,19.8882,19.8109,19.8179,56300.0
2010-02-26 10:00:00,28.17,28.25,28.12,28.18,79200.0,19.8109,19.8671,19.7757,19.8179,79200.0
2010-02-26 10:05:00,28.18,28.18,28.11,28.17,50500.0,19.8179,19.8179,19.7687,19.8109,50500.0
2010-02-26 10:10:00,28.17,28.22,28.15,28.18,37500.0,19.8109,19.846,19.7968,19.8179,37500.0
2010-02-26 10:15:00,28.17,28.24,28.17,28.24,49700.0,19.8109,19.8601,19.8109,19.8601,49700.0
2010-02-26 10:20:00,28.23,28.25,28.2,28.21,51300.0,19.8531,19.8671,19.832,19.839,51300.0
2010-02-26 10:25:00,28.2,28.23,28.14,28.22,58700.0,19.832,19.8531,19.7898,19.846,58700.0
2010-02-26 10:30:00,28.22,28.27,28.2,28.2,45700.0,19.846,19.8812,19.832,19.832,45700.0
2010-02-26 10:35:00,28.21,28.27,28.21,28.25,47300.0,19.839,19.8812,19.839,19.8671,47300.0
2010-02-26 10:40:00,28.25,28.25,28.21,28.22,35500.0,19.8671,19.8671,19.839,19.846,35500.0
2010-02-26 10:45:00,28.22,28.23,28.16,28.16,46900.0,19.846,19.8531,19.8038,19.8038,46900.0
2010-02-26 10:50:00,28.16,28.2,28.16,28.18,46400.0,19.8038,19.832,19.8038,19.8179,46400.0
2010-02-26 10:55:00,28.18,28.21,28.17,28.18,56100.0,19.8179,19.839,19.8109,19.8179,56100.0
2010-02-26 11:00:00,28.18,28.25,28.17,28.24,56000.0,19.8179,19.8671,19.8109,19.8601,56000.0
2010-02-26 11:05:00,28.23,28.27,28.23,28.27,39800.0,19.8531,19.8812,19.8531,19.8812,39800.0
2010-02-26 11:10:00,28.27,28.32,28.26,28.3,42700.0,19.8812,19.9164,19.8742,19.9023,42700.0
2010-02-26 11:15:00,28.3,28.33,28.27,28.32,36500.0,19.9023,19.9234,19.8812,19.9164,36500.0
2010-02-26 11:20:00,28.33,28.34,28.29,28.3,33500.0,19.9234,19.9304,19.8953,19.9023,33500.0
2010-02-26 11:25:00,28.31,28.35,28.3,28.31,32700.0,19.9093,19.9375,19.9023,19.9093,32700.0
2010-02-26 11:30:00,28.31,28.37,28.28,28.36,52500.0,19.9093,19.9515,19.8882,19.9445,52500.0
2010-02-26 11:35:00,28.36,28.4,28.35,28.37,35100.0,19.9445,19.9726,19.9375,19.9515,35100.0
2010-02-26 11:40:00,28.37,28.39,28.33,28.33,29800.0,19.9515,19.9656,19.9234,19.9234,29800.0
2010-02-26 11:45:00,28.32,28.35,28.29,28.33,53800.0,19.9164,19.9375,19.8953,19.9234,53800.0
2010-02-26 11:50:00,28.33,28.33,28.29,28.31,32400.0,19.9234,19.9234,19.8953,19.9093,32400.0
2010-02-26 11:55:00,28.31,28.32,28.29,28.32,25400.0,19.9093,19.9164,19.8953,19.9164,25400.0
2010-02-26 12:00:00,28.33,28.33,28.25,28.29,51700.0,19.9234,19.9234,19.8671,19.8953,51700.0
2010-02-26 12:05:00,28.29,28.32,28.27,28.27,56700.0,19.8953,19.9164,19.8812,19.8812,56700.0
2010-02-26 12:10:00,28.27,28.3,28.26,28.3,51800.0,19.8812,19.9023,19.8742,19.9023,51800.0
2010-02-26 12:15:00,28.29,28.3,28.24,28.25,20800.0,19.8953,19.9023,19.8601,19.8671,20800.0
2010-02-26 12:20:00,28.24,28.26,28.21,28.25,29400.0,19.8601,19.8742,19.839,19.8671,29400.0
2010-02-26 12:25:00,28.24,28.27,28.24,28.26,22100.0,19.8601,19.8812,19.8601,19.8742,22100.0
2010-02-26 12:30:00,28.25,28.27,28.24,28.26,10900.0,19.8671,19.8812,19.8601,19.8742,10900.0
2010-02-26 12:35:00,28.25,28.26,28.21,28.24,46900.0,19.8671,19.8742,19.839,19.8601,46900.0
2010-02-26 12:40:00,28.23,28.25,28.2,28.22,53600.0,19.8531,19.8671,19.832,19.846,53600.0
2010-02-26 12:45:00,28.22,28.23,28.17,28.17,55700.0,19.846,19.8531,19.8109,19.8109,55700.0
2010-02-26 12:50:00,28.18,28.21,28.16,28.21,51800.0,19.8179,19.839,19.8038,19.839,51800.0
2010-02-26 12:55:00,28.21,28.22,28.18,28.19,24600.0,19.839,19.846,19.8179,19.8249,24600.0
2010-02-26 13:00:00,28.19,28.21,28.18,28.21,50400.0,19.8249,19.839,19.8179,19.839,50400.0
2010-02-26 13:05:00,28.2,28.21,28.19,28.21,43600.0,19.832,19.839,19.8249,19.839,43600.0
2010-02-26 13:10:00,28.21,28.23,28.21,28.23,30800.0,19.839,19.8531,19.839,19.8531,30800.0
2010-02-26 13:15:00,28.23,28.26,28.22,28.22,42900.0,19.8531,19.8742,19.846,19.846,42900.0
2010-02-26 13:20:00,28.22,28.23,28.21,28.23,20000.0,19.846,19.8531,19.839,19.8531,20000.0
2010-02-26 13:25:00,28.23,28.29,28.21,28.29,45600.0,19.8531,19.8953,19.839,19.8953,45600.0
2010-02-26 13:30:00,28.29,28.34,28.26,28.33,60400.0,19.8953,19.9304,19.8742,19.9234,60400.0
2010-02-26 13:35:00,28.32,28.33,28.3,28.32,38100.0,19.9164,19.9234,19.9023,19.9164,38100.0
2010-02-26 13:40:00,28.32,28.34,28.29,28.3,57500.0,19.9164,19.9304,19.8953,19.9023,57500.0
2010-02-26 13:45:00,28.3,28.33,28.29,28.31,21300.0,19.9023,19.9234,19.8953,19.9093,21300.0
2010-02-26 13:50:00,28.31,28.34,28.31,28.32,24300.0,19.9093,19.9304,19.9093,19.9164,24300.0
2010-02-26 13:55:00,28.33,28.34,28.3,28.31,53200.0,19.9234,19.9304,19.9023,19.9093,53200.0
2010-02-26 14:00:00,28.32,28.35,28.3,28.3,69300.0,19.9164,19.9375,19.9023,19.9023,69300.0
2010-02-26 14:05:00,28.31,28.31,28.27,28.3,26000.0,19.9093,19.9093,19.8812,19.9023,26000.0
2010-02-26 14:10:00,28.3,28.32,28.29,28.31,21300.0,19.9023,19.9164,19.8953,19.9093,21300.0
2010-02-26 14:15:00,28.31,28.34,28.28,28.28,34600.0,19.9093,19.9304,19.8882,19.8882,34600.0
2010-02-26 14:20:00,28.28,28.34,28.27,28.32,38700.0,19.8882,19.9304,19.8812,19.9164,38700.0
2010-02-26 14:25:00,28.32,28.35,28.32,28.33,21000.0,19.9164,19.9375,19.9164,19.9234,21000.0
2010-02-26 14:30:00,28.33,28.34,28.3,28.31,38600.0,19.9234,19.9304,19.9023,19.9093,38600.0
2010-02-26 14:35:00,28.3,28.33,28.3,28.33,29500.0,19.9023,19.9234,19.9023,19.9234,29500.0
2010-02-26 14:40:00,28.32,28.35,28.32,28.35,26000.0,19.9164,19.9375,19.9164,19.9375,26000.0
2010-02-26 14:45:00,28.35,28.39,28.34,28.39,24700.0,19.9375,19.9656,19.9304,19.9656,24700.0
2010-02-26 14:50:00,28.39,28.39,28.33,28.35,41600.0,19.9656,19.9656,19.9234,19.9375,41600.0
2010-02-26 14:55:00,28.36,28.41,28.35,28.41,60300.0,19.9445,19.9797,19.9375,19.9797,60300.0
2010-02-26 15:00:00,28.41,28.42,28.35,28.42,97600.0,19.9797,19.9867,19.9375,19.9867,97600.0
2010-02-26 15:05:00,28.42,28.45,28.41,28.45,74900.0,19.9867,20.0078,19.9797,20.0078,74900.0
2010-02-26 15:10:00,28.45,28.49,28.44,28.48,100900.0,20.0078,20.0359,20.0008,20.0289,100900.0
2010-02-26 15:15:00,28.48,28.49,28.45,28.45,66500.0,20.0289,20.0359,20.0078,20.0078,66500.0
2010-02-26 15:20:00,28.46,28.5,28.45,28.49,75100.0,20.0148,20.043,20.0078,20.0359,75100.0
2010-02-26 15:25:00,28.49,28.54,28.47,28.54,118600.0,20.0359,20.0711,20.0219,20.0711,118600.0
2010-02-26 15:30:00,28.53,28.54,28.42,28.43,130000.0,20.064,20.0711,19.9867,19.9937,130000.0
2010-02-26 15:35:00,28.43,28.46,28.41,28.45,62000.0,19.9937,20.0148,19.9797,20.0078,62000.0
2010-02-26 15:40:00,28.45,28.51,28.45,28.51,92700.0,20.0078,20.05,20.0078,20.05,92700.0
2010-02-26 15:45:00,28.51,28.51,28.46,28.48,117400.0,20.05,20.05,20.0148,20.0289,117400.0
2010-02-26 15:50:00,28.49,28.54,28.46,28.54,170800.0,20.0359,20.0711,20.0148,20.0711,170800.0
2010-02-26 15:55:00,28.54,28.55,28.49,28.49,395300.0,20.0711,20.0781,20.0359,20.0359,395300.0
2010-03-01 09:30:00,28.63,28.63,28.42,28.5,152100.0,20.1344,20.1344,19.9867,20.043,152100.0
2010-03-01 09:35:00,28.5,28.59,28.46,28.47,77200.0,20.043,20.1062,20.0148,20.0219,77200.0
2010-03-01 09:40:00,28.48,28.49,28.38,28.38,52000.0,20.0289,20.0359,19.9586,19.9586,52000.0
2010-03-01 09:45:00,28.39,28.45,28.35,28.36,117600.0,19.9656,20.0078,19.9375,19.9445,117600.0
2010-03-01 09:50:00,28.37,28.38,28.31,28.36,44800.0,19.9515,19.9586,19.9093,19.9445,44800.0
2010-03-01 09:55:00,28.35,28.39,28.3,28.33,58700.0,19.9375,19.9656,19.9023,19.9234,58700.0
2010-03-01 10:00:00,28.33,28.43,28.27,28.41,86600.0,19.9234,19.9937,19.8812,19.9797,86600.0
2010-03-01 10:05:00,28.41,28.46,28.39,28.41,80400.0,19.9797,20.0148,19.9656,19.9797,80400.0
2010-03-01 10:10:00,28.42,28.49,28.4,28.45,75300.0,19.9867,20.0359,19.9726,20.0078,75300.0
2010-03-01 10:15:00,28.46,28.47,28.43,28.44,47500.0,20.0148,20.0219,19.9937,20.0008,47500.0
2010-03-01 10:20:00,28.44,28.46,28.34,28.34,93400.0,20.0008,20.0148,19.9304,19.9304,93400.0
2010-03-01 10:25:00,28.35,28.35,28.25,28.28,61300.0,19.9375,19.9375,19.8671,19.8882,61300.0
2010-03-01 10:30:00,28.27,28.31,28.24,28.31,94800.0,19.8812,19.9093,19.8601,19.9093,94800.0
2010-03-01 10:35:00,28.3,28.31,28.24,28.26,47100.0,19.9023,19.9093,19.8601,19.8742,47100.0
2010-03-01 10:40:00,28.26,28.34,28.26,28.34,29600.0,19.8742,19.9304,19.8742,19.9304,29600.0
2010-03-01 10:45:00,28.34,28.36,28.32,28.35,47000.0,19.9304,19.9445,19.9164,19.9375,47000.0
2010-03-01 10:50:00,28.34,28.37,28.34,28.34,41900.0,19.9304,19.9515,19.9304,19.9304,41900.0
2010-03-01 10:55:00,28.35,28.35,28.3,28.32,75100.0,19.9375,19.9375,19.9023,19.9164,75100.0
2010-03-01 11:00:00,28.33,28.34,28.32,28.34,43300.0,19.9234,19.9304,19.9164,19.9304,43300.0
2010-03-01 11:05:00,28.34,28.42,28.32,28.41,58400.0,19.9304,19.9867,19.9164,19.9797,58400.0
2010-03-01 11:10:00,28.41,28.45,28.37,28.37,69800.0,19.9797,20.0078,19.9515,19.9515,69800.0
2010-03-01 11:15:00,28.38,28.43,28.38,28.41,41500.0,19.9586,19.9937,19.9586,19.9797,41500.0
2010-03-01 11:20:00,28.41,28.42,28.39,28.39,31800.0,19.9797,19.9867,19.9656,19.9656,31800.0
2010-03-01 11:25:00,28.39,28.42,28.38,28.41,43500.0,19.9656,19.9867,19.9586,19.9797,43500.0
2010-03-01 11:30:00,28.42,28.48,28.4,28.47,55800.0,19.9867,20.0289,19.9726,20.0219,55800.0
2010-03-01 11:35:00,28.47,28.48,28.4,28.4,45100.0,20.0219,20.0289,19.9726,19.9726,45100.0
2010-03-01 11:40:00,28.39,28.39,28.34,28.37,27400.0,19.9656,19.9656,19.9304,19.9515,27400.0
2010-03-01 11:45:00,28.37,28.41,28.36,28.41,21400.0,19.9515,19.9797,19.9445,19.9797,21400.0
2010-03-01 11:50:00,28.4,28.41,28.39,28.41,25300.0,19.9726,19.9797,19.9656,19.9797,25300.0
2010-03-01 11:55:00,28.42,28.43,28.41,28.43,20900.0,19.9867,19.9937,19.9797,19.9937,20900.0
2010-03-01 12:00:00,28.42,28.47,28.39,28.39,81800.0,19.9867,20.0219,19.9656,19.9656,81800.0
2010-03-01 12:05:00,28.38,28.4,28.36,28.36,60000.0,19.9586,19.9726,19.9445,19.9445,60000.0
2010-03-01 12:10:00,28.36,28.37,28.33,28.36,50300.0,19.9445,19.9515,19.9234,19.9445,50300.0
2010-03-01 12:15:00,28.35,28.38,28.34,28.35,29400.0,19.9375,19.9586,19.9304,19.9375,29400.0
2010-03-01 12:20:00,28.35,28.39,28.35,28.39,19300.0,19.9375,19.9656,19.9375,19.9656,19300.0
2010-03-01 12:25:00,28.39,28.42,28.39,28.39,24900.0,19.9656,19.9867,19.9656,19.9656,24900.0
2010-03-01 12:30:00,28.39,28.4,28.36,28.37,32800.0,19.9656,19.9726,19.9445,19.9515,32800.0
2010-03-01 12:35:00,28.38,28.4,28.34,28.34,37600.0,19.9586,19.9726,19.9304,19.9304,37600.0
2010-03-01 12:40:00,28.34,28.37,28.34,28.37,15600.0,19.9304,19.9515,19.9304,19.9515,15600.0
2010-03-01 12:45:00,28.37,28.41,28.37,28.41,13700.0,19.9515,19.9797,19.9515,19.9797,13700.0
2010-03-01 12:50:00,28.41,28.41,28.38,28.4,87000.0,19.9797,19.9797,19.9586,19.9726,87000.0
2010-03-01 12:55:00,28.4,28.42,28.38,28.4,37500.0,19.9726,19.9867,19.9586,19.9726,37500.0
2010-03-01 13:00:00,28.39,28.4,28.36,28.38,41500.0,19.9656,19.9726,19.9445,19.9586,41500.0
2010-03-01 13:05:00,28.38,28.44,28.38,28.43,46500.0,19.9586,20.0008,19.9586,19.9937,46500.0
2010-03-01 13:10:00,28.43,28.45,28.42,28.45,76800.0,19.9937,20.0078,19.9867,20.0078,76800.0
2010-03-01 13:15:00,28.45,28.45,28.43,28.43,32200.0,20.0078,20.0078,19.9937,19.9937,32200.0
2010-03-01 13:20:00,28.43,28.44,28.4,28.42,41700.0,19.9937,20.0008,19.9726,19.9867,41700.0
2010-03-01 13:25:00,28.41,28.43,28.41,28.42,31400.0,19.9797,19.9937,19.9797,19.9867,31400.0
2010-03-01 13:30:00,28.43,28.43,28.4,28.41,14400.0,19.9937,19.9937,19.9726,19.9797,14400.0
2010-03-01 13:35:00,28.41,28.43,28.39,28.39,38900.0,19.9797,19.9937,19.9656,19.9656,38900.0
2010-03-01 13:40:00,28.39,28.4,28.38,28.39,32200.0,19.9656,19.9726,19.9586,19.9656,32200.0
2010-03-01 13:45:00,28.39,28.39,28.37,28.37,22000.0,19.9656,19.9656,19.9515,19.9515,22000.0
2010-03-01 13:50:00,28.37,28.39,28.37,28.37,41900.0,19.9515,19.9656,19.9515,19.9515,41900.0
2010-03-01 13:55:00,28.38,28.43,28.38,28.42,39100.0,19.9586,19.9937,19.9586,19.9867,39100.0
2010-03-01 14:00:00,28.41,28.43,28.4,28.4,51300.0,19.9797,19.9937,19.9726,19.9726,51300.0
2010-03-01 14:05:00,28.39,28.41,28.39,28.39,32200.0,19.9656,19.9797,19.9656,19.9656,32200.0
2010-03-01 14:10:00,28.4,28.4,28.38,28.39,23600.0,19.9726,19.9726,19.9586,19.9656,23600.0
2010-03-01 14:15:00,28.39,28.42,28.37,28.37,67800.0,19.9656,19.9867,19.9515,19.9515,67800.0
2010-03-01 14:20:00,28.37,28.37,28.31,28.32,38800.0,19.9515,19.9515,19.9093,19.9164,38800.0
2010-03-01 14:25:00,28.32,28.36,28.31,28.36,42700.0,19.9164,19.9445,19.9093,19.9445,42700.0
2010-03-01 14:30:00,28.36,28.4,28.35,28.39,73400.0,19.9445,19.9726,19.9375,19.9656,73400.0
2010-03-01 14:35:00,28.39,28.39,28.37,28.37,28100.0,19.9656,19.9656,19.9515,19.9515,28100.0
2010-03-01 14:40:00,28.37,28.39,28.35,28.38,43000.0,19.9515,19.9656,19.9375,19.9586,43000.0
2010-03-01 14:45:00,28.38,28.38,28.34,28.37,103900.0,19.9586,19.9586,19.9304,19.9515,103900.0
2010-03-01 14:50:00,28.37,28.37,28.34,28.37,68400.0,19.9515,19.9515,19.9304,19.9515,68400.0
2010-03-01 14:55:00,28.37,28.39,28.35,28.35,71000.0,19.9515,19.9656,19.9375,19.9375,71000.0
2010-03-01 15:00:00,28.35,28.39,28.35,28.36,55500.0,19.9375,19.9656,19.9375,19.9445,55500.0
2010-03-01 15:05:00,28.36,28.37,28.34,28.35,59000.0,19.9445,19.9515,19.9304,19.9375,59000.0
2010-03-01 15:10:00,28.35,28.36,28.32,28.32,116500.0,19.9375,19.9445,19.9164,19.9164,116500.0
2010-03-01 15:15:00,28.32,28.35,28.31,28.35,97000.0,19.9164,19.9375,19.9093,19.9375,97000.0
2010-03-01 15:20:00,28.34,28.39,28.34,28.36,50500.0,19.9304,19.9656,19.9304,19.9445,50500.0
2010-03-01 15:25:00,28.36,28.38,28.35,28.36,34100.0,19.9445,19.9586,19.9375,19.9445,34100.0
2010-03-01 15:30:00,28.36,28.37,28.33,28.36,71500.0,19.9445,19.9515,19.9234,19.9445,71500.0
2010-03-01 15:35:00,28.36,28.36,28.35,28.35,38700.0,19.9445,19.9445,19.9375,19.9375,38700.0
2010-03-01 15:40:00,28.35,28.38,28.35,28.38,59900.0,19.9375,19.9586,19.9375,19.9586,59900.0
2010-03-01 15:45:00,28.38,28.39,28.36,28.37,108900.0,19.9586,19.9656,19.9445,19.9515,108900.0
2010-03-01 15:50:00,28.38,28.4,28.35,28.4,95600.0,19.9586,19.9726,19.9375,19.9726,95600.0
2010-03-01 15:55:00,28.4,28.41,28.39,28.4,252900.0,19.9726,19.9797,19.9656,19.9726,252900.0
2010-03-02 09:30:00,28.45,28.48,28.34,28.43,85500.0,20.0078,20.0289,19.9304,19.9937,85500.0
2010-03-02 09:35:00,28.44,28.49,28.37,28.46,64400.0,20.0008,20.0359,19.9515,20.0148,64400.0
2010-03-02 09:40:00,28.46,28.55,28.45,28.54,54000.0,20.0148,20.0781,20.0078,20.0711,54000.0
2010-03-02 09:45:00,28.55,28.62,28.53,28.58,129300.0,20.0781,20.1273,20.064,20.0992,129300.0
2010-03-02 09:50:00,28.58,28.65,28.58,28.63,102100.0,20.0992,20.1484,20.0992,20.1344,102100.0
2010-03-02 09:55:00,28.64,28.77,28.64,28.75,134600.0,20.1414,20.2328,20.1414,20.2188,134600.0
2010-03-02 10:00:00,28.75,28.85,28.75,28.82,139800.0,20.2188,20.2891,20.2188,20.268,139800.0
2010-03-02 10:05:00,28.82,28.91,28.82,28.91,165500.0,20.268,20.3313,20.268,20.3313,165500.0
2010-03-02 10:10:00,28.9,28.95,28.83,28.83,112500.0,20.3243,20.3594,20.275,20.275,112500.0
2010-03-02 10:15:00,28.83,28.86,28.8,28.84,115400.0,20.275,20.2961,20.2539,20.2821,115400.0
2010-03-02 10:20:00,28.84,28.86,28.81,28.82,69700.0,20.2821,20.2961,20.261,20.268,69700.0
2010-03-02 10:25:00,28.82,28.85,28.79,28.84,85600.0,20.268,20.2891,20.2469,20.2821,85600.0
2010-03-02 10:30:00,28.84,28.9,28.84,28.87,64900.0,20.2821,20.3243,20.2821,20.3032,64900.0
2010-03-02 10:35:00,28.87,28.9,28.85,28.89,104600.0,20.3032,20.3243,20.2891,20.3172,104600.0
2010-03-02 10:40:00,28.9,28.99,28.89,28.99,120100.0,20.3243,20.3875,20.3172,20.3875,120100.0
2010-03-02 10:45:00,28.98,28.99,28.96,28.98,107200.0,20.3805,20.3875,20.3665,20.3805,107200.0
2010-03-02 10:50:00,28.98,29.04,28.97,28.98,137300.0,20.3805,20.4227,20.3735,20.3805,137300.0
2010-03-02 10:55:00,28.97,29.05,28.97,29.04,60500.0,20.3735,20.4297,20.3735,20.4227,60500.0
2010-03-02 11:00:00,29.03,29.05,29.03,29.03,67300.0,20.4157,20.4297,20.4157,20.4157,67300.0
2010-03-02 11:05:00,29.03,29.1,29.02,29.1,159900.0,20.4157,20.4649,20.4086,20.4649,159900.0
2010-03-02 11:10:00,29.09,29.14,29.09,29.12,104500.0,20.4579,20.493,20.4579,20.479,104500.0
2010-03-02 11:15:00,29.12,29.13,29.08,29.08,33200.0,20.479,20.486,20.4508,20.4508,33200.0
2010-03-02 11:20:00,29.09,29.12,29.08,29.09,51900.0,20.4579,20.479,20.4508,20.4579,51900.0
2010-03-02 11:25:00,29.08,29.15,29.08,29.14,48700.0,20.4508,20.5001,20.4508,20.493,48700.0
2010-03-02 11:30:00,29.14,29.15,29.11,29.12,78400.0,20.493,20.5001,20.4719,20.479,78400.0
2010-03-02 11:35:00,29.12,29.14,29.08,29.09,165700.0,20.479,20.493,20.4508,20.4579,165700.0
2010-03-02 11:40:00,29.1,29.1,29.02,29.02,89700.0,20.4649,20.4649,20.4086,20.4086,89700.0
2010-03-02 11:45:00,29.02,29.02,28.96,28.96,80000.0,20.4086,20.4086,20.3665,20.3665,80000.0
2010-03-02 11:50:00,28.96,28.96,28.94,28.95,65200.0,20.3665,20.3665,20.3524,20.3594,65200.0
2010-03-02 11:55:00,28.95,28.96,28.91,28.94,52500.0,20.3594,20.3665,20.3313,20.3524,52500.0
2010-03-02 12:00:00,28.94,28.96,28.91,28.95,51600.0,20.3524,20.3665,20.3313,20.3594,51600.0
2010-03-02 12:05:00,28.95,28.96,28.9,28.9,58100.0,20.3594,20.3665,20.3243,20.3243,58100.0
2010-03-02 12:10:00,28.9,28.93,28.88,28.92,51400.0,20.3243,20.3454,20.3102,20.3383,51400.0
2010-03-02 12:15:00,28.92,28.94,28.92,28.93,60300.0,20.3383,20.3524,20.3383,20.3454,60300.0
2010-03-02 12:20:00,28.93,28.94,28.92,28.92,19600.0,20.3454,20.3524,20.3383,20.3383,19600.0
2010-03-02 12:25:00,28.93,28.94,28.89,28.93,24700.0,20.3454,20.3524,20.3172,20.3454,24700.0
2010-03-02 12:30:00,28.93,28.93,28.89,28.9,67200.0,20.3454,20.3454,20.3172,20.3243,67200.0
2010-03-02 12:35:00,28.9,28.93,28.89,28.93,39500.0,20.3243,20.3454,20.3172,20.3454,39500.0
2010-03-02 12:40:00,28.92,28.93,28.89,28.92,24900.0,20.3383,20.3454,20.3172,20.3383,24900.0
2010-03-02 12:45:00,28.92,28.94,28.9,28.93,40100.0,20.3383,20.3524,20.3243,20.3454,40100.0
2010-03-02 12:50:00,28.93,28.94,28.9,28.91,23100.0,20.3454,20.3524,20.3243,20.3313,23100.0
2010-03-02 12:55:00,28.91,28.94,28.91,28.93,30000.0,20.3313,20.3524,20.3313,20.3454,30000.0
2010-03-02 13:00:00,28.94,28.96,28.9,28.9,27400.0,20.3524,20.3665,20.3243,20.3243,27400.0
2010-03-02 13:05:00,28.9,28.92,28.89,28.91,21900.0,20.3243,20.3383,20.3172,20.3313,21900.0
2010-03-02 13:10:00,28.91,28.97,28.9,28.96,14300.0,20.3313,20.3735,20.3243,20.3665,14300.0
2010-03-02 13:15:00,28.97,28.99,28.96,28.96,23200.0,20.3735,20.3875,20.3665,20.3665,23200.0
2010-03-02 13:20:00,28.96,28.97,28.94,28.97,29900.0,20.3665,20.3735,20.3524,20.3735,29900.0
2010-03-02 13:25:00,28.96,29.0,28.96,29.0,44700.0,20.3665,20.3946,20.3665,20.3946,44700.0
2010-03-02 13:30:00,28.99,29.0,28.98,28.98,38000.0,20.3875,20.3946,20.3805,20.3805,38000.0
2010-03-02 13:35:00,28.98,29.0,28.98,28.98,122700.0,20.3805,20.3946,20.3805,20.3805,122700.0
2010-03-02 13:40:00,28.98,29.0,28.95,28.95,77400.0,20.3805,20.3946,20.3594,20.3594,77400.0
2010-03-02 13:45:00,28.96,28.96,28.93,28.93,46800.0,20.3665,20.3665,20.3454,20.3454,46800.0
2010-03-02 13:50:00,28.92,28.95,28.9,28.95,166400.0,20.3383,20.3594,20.3243,20.3594,166400.0
2010-03-02 13:55:00,28.94,28.98,28.94,28.98,206100.0,20.3524,20.3805,20.3524,20.3805,206100.0
2010-03-02 14:00:00,28.97,28.98,28.95,28.97,32700.0,20.3735,20.3805,20.3594,20.3735,32700.0
2010-03-02 14:05:00,28.97,28.98,28.93,28.93,56200.0,20.3735,20.3805,20.3454,20.3454,56200.0
2010-03-02 14:10:00,28.93,28.94,28.89,28.89,74300.0,20.3454,20.3524,20.3172,20.3172,74300.0
2010-03-02 14:15:00,28.89,28.89,28.81,28.86,118400.0,20.3172,20.3172,20.261,20.2961,118400.0
2010-03-02 14:20:00,28.86,28.89,28.84,28.85,105800.0,20.2961,20.3172,20.2821,20.2891,105800.0
2010-03-02 14:25:00,28.84,28.85,28.77,28.79,262300.0,20.2821,20.2891,20.2328,20.2469,262300.0
2010-03-02 14:30:00,28.78,28.8,28.75,28.8,33700.0,20.2399,20.2539,20.2188,20.2539,33700.0
2010-03-02 14:35:00,28.8,28.81,28.78,28.78,94500.0,20.2539,20.261,20.2399,20.2399,94500.0
2010-03-02 14:40:00,28.79,28.79,28.73,28.75,116300.0,20.2469,20.2469,20.2047,20.2188,116300.0
2010-03-02 14:45:00,28.75,28.79,28.74,28.74,36300.0,20.2188,20.2469,20.2117,20.2117,36300.0
2010-03-02 14:50:00,28.73,28.73,28.64,28.64,97800.0,20.2047,20.2047,20.1414,20.1414,97800.0
2010-03-02 14:55:00,28.64,28.66,28.62,28.66,52100.0,20.1414,20.1555,20.1273,20.1555,52100.0
2010-03-02 15:00:00,28.67,28.68,28.66,28.68,27200.0,20.1625,20.1695,20.1555,20.1695,27200.0
2010-03-02 15:05:00,28.68,28.72,28.67,28.71,49400.0,20.1695,20.1977,20.1625,20.1906,49400.0
2010-03-02 15:10:00,28.7,28.74,28.69,28.74,38700.0,20.1836,20.2117,20.1766,20.2117,38700.0
2010-03-02 15:15:00,28.74,28.74,28.69,28.71,63200.0,20.2117,20.2117,20.1766,20.1906,63200.0
2010-03-02 15:20:00,28.72,28.74,28.69,28.7,46000.0,20.1977,20.2117,20.1766,20.1836,46000.0
2010-03-02 15:25:00,28.7,28.7,28.64,28.65,70100.0,20.1836,20.1836,20.1414,20.1484,70100.0
2010-03-02 15:30:00,28.65,28.69,28.62,28.69,87900.0,20.1484,20.1766,20.1273,20.1766,87900.0
2010-03-02 15:35:00,28.69,28.69,28.66,28.66,40100.0,20.1766,20.1766,20.1555,20.1555,40100.0
2010-03-02 15:40:00,28.66,28.69,28.64,28.66,95400.0,20.1555,20.1766,20.1414,20.1555,95400.0
2010-03-02 15:45:00,28.66,28.71,28.66,28.68,118400.0,20.1555,20.1906,20.1555,20.1695,118400.0
2010-03-02 15:50:00,28.69,28.71,28.66,28.68,143700.0,20.1766,20.1906,20.1555,20.1695,143700.0
2010-03-02 15:55:00,28.67,28.72,28.66,28.67,359400.0,20.1625,20.1977,20.1555,20.1625,359400.0
2010-03-03 09:30:00,28.65,28.71,28.51,28.69,82900.0,20.1484,20.1906,20.05,20.1766,82900.0
2010-03-03 09:35:00,28.67,28.69,28.63,28.69,60500.0,20.1625,20.1766,20.1344,20.1766,60500.0
2010-03-03 09:40:00,28.69,28.71,28.66,28.7,79600.0,20.1766,20.1906,20.1555,20.1836,79600.0
2010-03-03 09:45:00,28.69,28.76,28.66,28.74,107500.0,20.1766,20.2258,20.1555,20.2117,107500.0
2010-03-03 09:50:00,28.74,28.8,28.72,28.79,89800.0,20.2117,20.2539,20.1977,20.2469,89800.0
2010-03-03 09:55:00,28.78,28.81,28.77,28.78,68600.0,20.2399,20.261,20.2328,20.2399,68600.0
2010-03-03 10:00:00,28.77,28.87,28.76,28.82,117900.0,20.2328,20.3032,20.2258,20.268,117900.0
2010-03-03 10:05:00,28.81,28.87,28.79,28.79,36800.0,20.261,20.3032,20.2469,20.2469,36800.0
2010-03-03 10:10:00,28.79,28.83,28.75,28.78,39900.0,20.2469,20.275,20.2188,20.2399,39900.0
2010-03-03 10:15:00,28.78,28.81,28.78,28.8,22300.0,20.2399,20.261,20.2399,20.2539,22300.0
2010-03-03 10:20:00,28.8,28.81,28.77,28.78,32600.0,20.2539,20.261,20.2328,20.2399,32600.0
2010-03-03 10:25:00,28.77,28.8,28.75,28.76,40700.0,20.2328,20.2539,20.2188,20.2258,40700.0
2010-03-03 10:30:00,28.75,28.76,28.72,28.75,60500.0,20.2188,20.2258,20.1977,20.2188,60500.0
2010-03-03 10:35:00,28.76,28.78,28.74,28.75,53700.0,20.2258,20.2399,20.2117,20.2188,53700.0
2010-03-03 10:40:00,28.76,28.77,28.74,28.77,38800.0,20.2258,20.2328,20.2117,20.2328,38800.0
2010-03-03 10:45:00,28.77,28.8,28.76,28.78,33300.0,20.2328,20.2539,20.2258,20.2399,33300.0
2010-03-03 10:50:00,28.79,28.8,28.75,28.77,31700.0,20.2469,20.2539,20.2188,20.2328,31700.0
2010-03-03 10:55:00,28.77,28.8,28.77,28.78,78800.0,20.2328,20.2539,20.2328,20.2399,78800.0
2010-03-03 11:00:00,28.77,28.82,28.77,28.81,53700.0,20.2328,20.268,20.2328,20.261,53700.0
2010-03-03 11:05:00,28.82,28.85,28.79,28.79,67200.0,20.268,20.2891,20.2469,20.2469,67200.0
2010-03-03 11:10:00,28.78,28.78,28.73,28.74,38700.0,20.2399,20.2399,20.2047,20.2117,38700.0
2010-03-03 11:15:00,28.75,28.76,28.73,28.73,35900.0,20.2188,20.2258,20.2047,20.2047,35900.0
2010-03-03 11:20:00,28.74,28.75,28.68,28.7,42400.0,20.2117,20.2188,20.1695,20.1836,42400.0
2010-03-03 11:25:00,28.7,28.74,28.7,28.74,48900.0,20.1836,20.2117,20.1836,20.2117,48900.0
2010-03-03 11:30:00,28.74,28.75,28.72,28.74,71600.0,20.2117,20.2188,20.1977,20.2117,71600.0
2010-03-03 11:35:00,28.73,28.77,28.73,28.75,45300.0,20.2047,20.2328,20.2047,20.2188,45300.0
2010-03-03 11:40:00,28.76,28.83,28.74,28.82,99500.0,20.2258,20.275,20.2117,20.268,99500.0
2010-03-03 11:45:00,28.82,28.83,28.8,28.82,71200.0,20.268,20.275,20.2539,20.268,71200.0
2010-03-03 11:50:00,28.81,28.83,28.77,28.83,71700.0,20.261,20.275,20.2328,20.275,71700.0
2010-03-03 11:55:00,28.83,28.85,28.81,28.82,64100.0,20.275,20.2891,20.261,20.268,64100.0
2010-03-03 12:00:00,28.81,28.82,28.76,28.78,62600.0,20.261,20.268,20.2258,20.2399,62600.0
2010-03-03 12:05:00,28.78,28.8,28.77,28.78,33400.0,20.2399,20.2539,20.2328,20.2399,33400.0
2010-03-03 12:10:00,28.79,28.8,28.77,28.78,59800.0,20.2469,20.2539,20.2328,20.2399,59800.0
2010-03-03 12:15:00,28.78,28.79,28.77,28.79,43200.0,20.2399,20.2469,20.2328,20.2469,43200.0
2010-03-03 12:20:00,28.79,28.8,28.78,28.79,33900.0,20.2469,20.2539,20.2399,20.2469,33900.0
2010-03-03 12:25:00,28.78,28.79,28.78,28.79,19500.0,20.2399,20.2469,20.2399,20.2469,19500.0
2010-03-03 12:30:00,28.79,28.79,28.77,28.78,38200.0,20.2469,20.2469,20.2328,20.2399,38200.0
2010-03-03 12:35:00,28.79,28.79,28.77,28.78,44100.0,20.2469,20.2469,20.2328,20.2399,44100.0
2010-03-03 12:40:00,28.78,28.79,28.74,28.76,40600.0,20.2399,20.2469,20.2117,20.2258,40600.0
2010-03-03 12:45:00,28.76,28.77,28.73,28.73,39900.0,20.2258,20.2328,20.2047,20.2047,39900.0
2010-03-03 12:50:00,28.73,28.75,28.66,28.68,99800.0,20.2047,20.2188,20.1555,20.1695,99800.0
2010-03-03 12:55:00,28.69,28.73,28.69,28.72,31500.0,20.1766,20.2047,20.1766,20.1977,31500.0
2010-03-03 13:00:00,28.72,28.74,28.69,28.69,48900.0,20.1977,20.2117,20.1766,20.1766,48900.0
2010-03-03 13:05:00,28.69,28.72,28.69,28.7,32000.0,20.1766,20.1977,20.1766,20.1836,32000.0
2010-03-03 13:10:00,28.71,28.73,28.7,28.71,25900.0,20.1906,20.2047,20.1836,20.1906,25900.0
2010-03-03 13:15:00,28.71,28.77,28.7,28.77,134600.0,20.1906,20.2328,20.1836,20.2328,134600.0
2010-03-03 13:20:00,28.77,28.77,28.71,28.72,38400.0,20.2328,20.2328,20.1906,20.1977,38400.0
2010-03-03 13:25:00,28.71,28.74,28.66,28.67,46500.0,20.1906,20.2117,20.1555,20.1625,46500.0
2010-03-03 13:30:00,28.67,28.7,28.67,28.67,45500.0,20.1625,20.1836,20.1625,20.1625,45500.0
2010-03-03 13:35:00,28.67,28.7,28.66,28.68,56400.0,20.1625,20.1836,20.1555,20.1695,56400.0
2010-03-03 13:40:00,28.68,28.7,28.65,28.67,86500.0,20.1695,20.1836,20.1484,20.1625,86500.0
2010-03-03 13:45:00,28.67,28.71,28.67,28.71,17200.0,20.1625,20.1906,20.1625,20.1906,17200.0
2010-03-03 13:50:00,28.71,28.73,28.7,28.72,17200.0,20.1906,20.2047,20.1836,20.1977,17200.0
2010-03-03 13:55:00,28.73,28.76,28.72,28.75,34000.0,20.2047,20.2258,20.1977,20.2188,34000.0
2010-03-03 14:00:00,28.75,28.75,28.73,28.74,53500.0,20.2188,20.2188,20.2047,20.2117,53500.0
2010-03-03 14:05:00,28.74,28.75,28.73,28.73,55300.0,20.2117,20.2188,20.2047,20.2047,55300.0
2010-03-03 14:10:00,28.74,28.75,28.69,28.7,52100.0,20.2117,20.2188,20.1766,20.1836,52100.0
2010-03-03 14:15:00,28.69,28.69,28.66,28.67,57100.0,20.1766,20.1766,20.1555,20.1625,57100.0
2010-03-03 14:20:00,28.67,28.7,28.6,28.67,81700.0,20.1625,20.1836,20.1133,20.1625,81700.0
2010-03-03 14:25:00,28.67,28.68,28.64,28.67,67200.0,20.1625,20.1695,20.1414,20.1625,67200.0
2010-03-03 14:30:00,28.68,28.69,28.65,28.67,69300.0,20.1695,20.1766,20.1484,20.1625,69300.0
2010-03-03 14:35:00,28.67,28.73,28.66,28.67,42000.0,20.1625,20.2047,20.1555,20.1625,42000.0
2010-03-03 14:40:00,28.67,28.68,28.62,28.64,59200.0,20.1625,20.1695,20.1273,20.1414,59200.0
2010-03-03 14:45:00,28.62,28.62,28.56,28.56,66800.0,20.1273,20.1273,20.0851,20.0851,66800.0
2010-03-03 14:50:00,28.56,28.66,28.56,28.66,59700.0,20.0851,20.1555,20.0851,20.1555,59700.0
2010-03-03 14:55:00,28.66,28.69,28.66,28.69,94100.0,20.1555,20.1766,20.1555,20.1766,94100.0
2010-03-03 15:00:00,28.69,28.72,28.67,28.7,80900.0,20.1766,20.1977,20.1625,20.1836,80900.0
2010-03-03 15:05:00,28.69,28.7,28.66,28.69,78400.0,20.1766,20.1836,20.1555,20.1766,78400.0
2010-03-03 15:10:00,28.69,28.71,28.64,28.66,116100.0,20.1766,20.1906,20.1414,20.1555,116100.0
2010-03-03 15:15:00,28.67,28.69,28.66,28.69,51000.0,20.1625,20.1766,20.1555,20.1766,51000.0
2010-03-03 15:20:00,28.68,28.69,28.64,28.68,74300.0,20.1695,20.1766,20.1414,20.1695,74300.0
2010-03-03 15:25:00,28.68,28.7,28.66,28.7,51200.0,20.1695,20.1836,20.1555,20.1836,51200.0
2010-03-03 15:30:00,28.7,28.72,28.65,28.72,95900.0,20.1836,20.1977,20.1484,20.1977,95900.0
2010-03-03 15:35:00,28.72,28.76,28.69,28.7,109300.0,20.1977,20.2258,20.1766,20.1836,109300.0
2010-03-03 15:40:00,28.7,28.73,28.69,28.73,97800.0,20.1836,20.2047,20.1766,20.2047,97800.0
2010-03-03 15:45:00,28.73,28.8,28.72,28.8,136300.0,20.2047,20.2539,20.1977,20.2539,136300.0
2010-03-03 15:50:00,28.79,28.8,28.75,28.76,158900.0,20.2469,20.2539,20.2188,20.2258,158900.0
2010-03-03 15:55:00,28.75,28.76,28.71,28.72,283100.0,20.2188,20.2258,20.1906,20.1977,283100.0
2010-03-04 09:30:00,28.71,28.85,28.69,28.83,42700.0,20.1906,20.2891,20.1766,20.275,42700.0
2010-03-04 09:35:00,28.83,28.85,28.6,28.64,78600.0,20.275,20.2891,20.1133,20.1414,78600.0
2010-03-04 09:40:00,28.65,28.72,28.62,28.72,70900.0,20.1484,20.1977,20.1273,20.1977,70900.0
2010-03-04 09:45:00,28.71,28.77,28.71,28.76,32600.0,20.1906,20.2328,20.1906,20.2258,32600.0
2010-03-04 09:50:00,28.77,28.77,28.7,28.71,43800.0,20.2328,20.2328,20.1836,20.1906,43800.0
2010-03-04 09:55:00,28.71,28.75,28.68,28.74,32000.0,20.1906,20.2188,20.1695,20.2117,32000.0
2010-03-04 10:00:00,28.73,28.77,28.68,28.77,52400.0,20.2047,20.2328,20.1695,20.2328,52400.0
2010-03-04 10:05:00,28.78,28.78,28.68,28.68,38100.0,20.2399,20.2399,20.1695,20.1695,38100.0
2010-03-04 10:10:00,28.7,28.74,28.69,28.73,25600.0,20.1836,20.2117,20.1766,20.2047,25600.0
2010-03-04 10:15:00,28.73,28.74,28.67,28.69,37100.0,20.2047,20.2117,20.1625,20.1766,37100.0
2010-03-04 10:20:00,28.69,28.74,28.68,28.73,26800.0,20.1766,20.2117,20.1695,20.2047,26800.0
2010-03-04 10:25:00,28.73,28.74,28.69,28.73,34000.0,20.2047,20.2117,20.1766,20.2047,34000.0
2010-03-04 10:30:00,28.73,28.73,28.64,28.65,71800.0,20.2047,20.2047,20.1414,20.1484,71800.0
2010-03-04 10:35:00,28.66,28.67,28.61,28.63,48100.0,20.1555,20.1625,20.1203,20.1344,48100.0
2010-03-04 10:40:00,28.63,28.63,28.58,28.63,32800.0,20.1344,20.1344,20.0992,20.1344,32800.0
2010-03-04 10:45:00,28.62,28.67,28.61,28.65,22100.0,20.1273,20.1625,20.1203,20.1484,22100.0
2010-03-04 10:50:00,28.65,28.65,28.6,28.62,45900.0,20.1484,20.1484,20.1133,20.1273,45900.0
2010-03-04 10:55:00,28.62,28.65,28.61,28.63,32400.0,20.1273,20.1484,20.1203,20.1344,32400.0
2010-03-04 11:00:00,28.63,28.7,28.63,28.69,34000.0,20.1344,20.1836,20.1344,20.1766,34000.0
2010-03-04 11:05:00,28.69,28.69,28.66,28.68,27300.0,20.1766,20.1766,20.1555,20.1695,27300.0
2010-03-04 11:10:00,28.69,28.74,28.68,28.72,31800.0,20.1766,20.2117,20.1695,20.1977,31800.0
2010-03-04 11:15:00,28.72,28.74,28.72,28.73,11900.0,20.1977,20.2117,20.1977,20.2047,11900.0
2010-03-04 11:20:00,28.72,28.74,28.71,28.73,42700.0,20.1977,20.2117,20.1906,20.2047,42700.0
2010-03-04 11:25:00,28.73,28.74,28.71,28.71,28700.0,20.2047,20.2117,20.1906,20.1906,28700.0
2010-03-04 11:30:00,28.72,28.74,28.71,28.71,21200.0,20.1977,20.2117,20.1906,20.1906,21200.0
2010-03-04 11:35:00,28.71,28.71,28.68,28.68,32700.0,20.1906,20.1906,20.1695,20.1695,32700.0
2010-03-04 11:40:00,28.68,28.68,28.65,28.67,32500.0,20.1695,20.1695,20.1484,20.1625,32500.0
2010-03-04 11:45:00,28.66,28.68,28.64,28.64,27400.0,20.1555,20.1695,20.1414,20.1414,27400.0
2010-03-04 11:50:00,28.64,28.71,28.64,28.69,33800.0,20.1414,20.1906,20.1414,20.1766,33800.0
2010-03-04 11:55:00,28.7,28.72,28.68,28.7,13900.0,20.1836,20.1977,20.1695,20.1836,13900.0
2010-03-04 12:00:00,28.7,28.72,28.68,28.68,23300.0,20.1836,20.1977,20.1695,20.1695,23300.0
2010-03-04 12:05:00,28.69,28.71,28.67,28.68,21300.0,20.1766,20.1906,20.1625,20.1695,21300.0
2010-03-04 12:10:00,28.68,28.71,28.67,28.71,18800.0,20.1695,20.1906,20.1625,20.1906,18800.0
2010-03-04 12:15:00,28.69,28.71,28.69,28.7,22200.0,20.1766,20.1906,20.1766,20.1836,22200.0
2010-03-04 12:20:00,28.7,28.77,28.7,28.73,47800.0,20.1836,20.2328,20.1836,20.2047,47800.0
2010-03-04 12:25:00,28.73,28.73,28.71,28.71,10700.0,20.2047,20.2047,20.1906,20.1906,10700.0
2010-03-04 12:30:00,28.71,28.72,28.69,28.7,27300.0,20.1906,20.1977,20.1766,20.1836,27300.0
2010-03-04 12:35:00,28.69,28.7,28.66,28.66,28400.0,20.1766,20.1836,20.1555,20.1555,28400.0
2010-03-04 12:40:00,28.66,28.69,28.65,28.69,13200.0,20.1555,20.1766,20.1484,20.1766,13200.0
2010-03-04 12:45:00,28.69,28.7,28.68,28.69,10800.0,20.1766,20.1836,20.1695,20.1766,10800.0
2010-03-04 12:50:00,28.69,28.72,28.68,28.72,14600.0,20.1766,20.1977,20.1695,20.1977,14600.0
2010-03-04 12:55:00,28.72,28.73,28.7,28.7,12200.0,20.1977,20.2047,20.1836,20.1836,12200.0
2010-03-04 13:00:00,28.7,28.74,28.7,28.72,59500.0,20.1836,20.2117,20.1836,20.1977,59500.0
2010-03-04 13:05:00,28.72,28.78,28.72,28.78,63300.0,20.1977,20.2399,20.1977,20.2399,63300.0
2010-03-04 13:10:00,28.77,28.81,28.76,28.81,53700.0,20.2328,20.261,20.2258,20.261,53700.0
2010-03-04 13:15:00,28.8,28.88,28.8,28.85,81000.0,20.2539,20.3102,20.2539,20.2891,81000.0
2010-03-04 13:20:00,28.85,28.86,28.82,28.82,27900.0,20.2891,20.2961,20.268,20.268,27900.0
2010-03-04 13:25:00,28.82,28.84,28.8,28.84,56500.0,20.268,20.2821,20.2539,20.2821,56500.0
2010-03-04 13:30:00,28.84,28.84,28.8,28.81,31800.0,20.2821,20.2821,20.2539,20.261,31800.0
2010-03-04 13:35:00,28.81,28.84,28.8,28.81,38800.0,20.261,20.2821,20.2539,20.261,38800.0
2010-03-04 13:40:00,28.8,28.81,28.77,28.79,32200.0,20.2539,20.261,20.2328,20.2469,32200.0
2010-03-04 13:45:00,28.79,28.81,28.77,28.78,60500.0,20.2469,20.261,20.2328,20.2399,60500.0
2010-03-04 13:50:00,28.78,28.82,28.77,28.77,56200.0,20.2399,20.268,20.2328,20.2328,56200.0
2010-03-04 13:55:00,28.77,28.81,28.75,28.8,48300.0,20.2328,20.261,20.2188,20.2539,48300.0
2010-03-04 14:00:00,28.81,28.81,28.77,28.78,42100.0,20.261,20.261,20.2328,20.2399,42100.0
2010-03-04 14:05:00,28.79,28.85,28.79,28.84,42600.0,20.2469,20.2891,20.2469,20.2821,42600.0
2010-03-04 14:10:00,28.84,28.85,28.82,28.82,20800.0,20.2821,20.2891,20.268,20.268,20800.0
2010-03-04 14:15:00,28.81,28.83,28.81,28.83,60700.0,20.261,20.275,20.261,20.275,60700.0
2010-03-04 14:20:00,28.84,28.86,28.82,28.83,57400.0,20.2821,20.2961,20.268,20.275,57400.0
2010-03-04 14:25:00,28.83,28.9,28.83,28.9,71800.0,20.275,20.3243,20.275,20.3243,71800.0
2010-03-04 14:30:00,28.9,28.9,28.85,28.9,77300.0,20.3243,20.3243,20.2891,20.3243,77300.0
2010-03-04 14:35:00,28.9,28.92,28.87,28.9,59900.0,20.3243,20.3383,20.3032,20.3243,59900.0
2010-03-04 14:40:00,28.89,28.95,28.89,28.93,67600.0,20.3172,20.3594,20.3172,20.3454,67600.0
2010-03-04 14:45:00,28.93,28.98,28.93,28.93,55900.0,20.3454,20.3805,20.3454,20.3454,55900.0
2010-03-04 14:50:00,28.93,28.94,28.92,28.94,49000.0,20.3454,20.3524,20.3383,20.3524,49000.0
2010-03-04 14:55:00,28.94,28.95,28.91,28.95,64600.0,20.3524,20.3594,20.3313,20.3594,64600.0
2010-03-04 15:00:00,28.94,28.95,28.9,28.91,108800.0,20.3524,20.3594,20.3243,20.3313,108800.0
2010-03-04 15:05:00,28.92,28.92,28.88,28.89,58200.0,20.3383,20.3383,20.3102,20.3172,58200.0
2010-03-04 15:10:00,28.9,28.9,28.85,28.85,124700.0,20.3243,20.3243,20.2891,20.2891,124700.0
2010-03-04 15:15:00,28.85,28.92,28.85,28.91,80800.0,20.2891,20.3383,20.2891,20.3313,80800.0
2010-03-04 15:20:00,28.91,28.92,28.87,28.9,89700.0,20.3313,20.3383,20.3032,20.3243,89700.0
2010-03-04 15:25:00,28.9,28.92,28.87,28.92,78200.0,20.3243,20.3383,20.3032,20.3383,78200.0
2010-03-04 15:30:00,28.92,28.95,28.86,28.88,126200.0,20.3383,20.3594,20.2961,20.3102,126200.0
2010-03-04 15:35:00,28.88,28.89,28.88,28.88,30300.0,20.3102,20.3172,20.3102,20.3102,30300.0
2010-03-04 15:40:00,28.88,28.93,28.88,28.93,96200.0,20.3102,20.3454,20.3102,20.3454,96200.0
2010-03-04 15:45:00,28.93,28.95,28.92,28.92,120700.0,20.3454,20.3594,20.3383,20.3383,120700.0
2010-03-04 15:50:00,28.92,28.93,28.89,28.9,92700.0,20.3383,20.3454,20.3172,20.3243,92700.0
2010-03-04 15:55:00,28.89,28.9,28.86,28.86,314600.0,20.3172,20.3243,20.2961,20.2961,314600.0
2010-03-05 09:30:00,29.06,29.1,28.99,29.07,145500.0,20.4368,20.4649,20.3875,20.4438,145500.0
2010-03-05 09:35:00,29.06,29.16,29.06,29.1,70000.0,20.4368,20.5071,20.4368,20.4649,70000.0
2010-03-05 09:40:00,29.1,29.13,29.07,29.13,66500.0,20.4649,20.486,20.4438,20.486,66500.0
2010-03-05 09:45:00,29.12,29.15,29.08,29.09,61700.0,20.479,20.5001,20.4508,20.4579,61700.0
2010-03-05 09:50:00,29.09,29.14,29.04,29.05,87200.0,20.4579,20.493,20.4227,20.4297,87200.0
2010-03-05 09:55:00,29.05,29.1,29.04,29.09,71000.0,20.4297,20.4649,20.4227,20.4579,71000.0
2010-03-05 10:00:00,29.09,29.15,29.07,29.11,83500.0,20.4579,20.5001,20.4438,20.4719,83500.0
2010-03-05 10:05:00,29.11,29.16,29.09,29.12,260900.0,20.4719,20.5071,20.4579,20.479,260900.0
2010-03-05 10:10:00,29.13,29.21,29.13,29.2,78500.0,20.486,20.5423,20.486,20.5352,78500.0
2010-03-05 10:15:00,29.21,29.25,29.18,29.18,68100.0,20.5423,20.5704,20.5212,20.5212,68100.0
2010-03-05 10:20:00,29.18,29.2,29.15,29.19,77500.0,20.5212,20.5352,20.5001,20.5282,77500.0
2010-03-05 10:25:00,29.2,29.27,29.15,29.27,100000.0,20.5352,20.5845,20.5001,20.5845,100000.0
2010-03-05 10:30:00,29.26,29.27,29.21,29.21,60700.0,20.5774,20.5845,20.5423,20.5423,60700.0
2010-03-05 10:35:00,29.21,29.22,29.18,29.21,85100.0,20.5423,20.5493,20.5212,20.5423,85100.0
2010-03-05 10:40:00,29.2,29.2,29.16,29.17,62600.0,20.5352,20.5352,20.5071,20.5141,62600.0
2010-03-05 10:45:00,29.18,29.27,29.17,29.26,27000.0,20.5212,20.5845,20.5141,20.5774,27000.0
2010-03-05 10:50:00,29.27,29.32,29.26,29.27,31100.0,20.5845,20.6196,20.5774,20.5845,31100.0
2010-03-05 10:55:00,29.27,29.28,29.24,29.26,198100.0,20.5845,20.5915,20.5634,20.5774,198100.0
2010-03-05 11:00:00,29.25,29.29,29.23,29.29,73500.0,20.5704,20.5985,20.5563,20.5985,73500.0
2010-03-05 11:05:00,29.29,29.34,29.28,29.34,55700.0,20.5985,20.6337,20.5915,20.6337,55700.0
2010-03-05 11:10:00,29.34,29.35,29.31,29.34,40500.0,20.6337,20.6407,20.6126,20.6337,40500.0
2010-03-05 11:15:00,29.34,29.37,29.31,29.36,58700.0,20.6337,20.6548,20.6126,20.6478,58700.0
2010-03-05 11:20:00,29.36,29.4,29.33,29.4,56800.0,20.6478,20.6759,20.6267,20.6759,56800.0
2010-03-05 11:25:00,29.4,29.4,29.37,29.39,40900.0,20.6759,20.6759,20.6548,20.6689,40900.0
2010-03-05 11:30:00,29.39,29.4,29.33,29.38,131100.0,20.6689,20.6759,20.6267,20.6618,131100.0
2010-03-05 11:35:00,29.39,29.4,29.38,29.4,53200.0,20.6689,20.6759,20.6618,20.6759,53200.0
2010-03-05 11:40:00,29.4,29.4,29.38,29.39,52500.0,20.6759,20.6759,20.6618,20.6689,52500.0
2010-03-05 11:45:00,29.39,29.4,29.39,29.4,27100.0,20.6689,20.6759,20.6689,20.6759,27100.0
2010-03-05 11:50:00,29.4,29.4,29.36,29.36,48800.0,20.6759,20.6759,20.6478,20.6478,48800.0
2010-03-05 11:55:00,29.36,29.37,29.34,29.34,24900.0,20.6478,20.6548,20.6337,20.6337,24900.0
2010-03-05 12:00:00,29.34,29.38,29.34,29.38,25700.0,20.6337,20.6618,20.6337,20.6618,25700.0
2010-03-05 12:05:00,29.38,29.38,29.33,29.33,76300.0,20.6618,20.6618,20.6267,20.6267,76300.0
2010-03-05 12:10:00,29.33,29.38,29.33,29.38,37700.0,20.6267,20.6618,20.6267,20.6618,37700.0
2010-03-05 12:15:00,29.37,29.43,29.37,29.42,49900.0,20.6548,20.697,20.6548,20.69,49900.0
2010-03-05 12:20:00,29.42,29.44,29.42,29.44,28300.0,20.69,20.704,20.69,20.704,28300.0
2010-03-05 12:25:00,29.43,29.45,29.43,29.45,26000.0,20.697,20.711,20.697,20.711,26000.0
2010-03-05 12:30:00,29.44,29.46,29.42,29.43,68000.0,20.704,20.7181,20.69,20.697,68000.0
2010-03-05 12:35:00,29.43,29.43,29.4,29.41,27500.0,20.697,20.697,20.6759,20.6829,27500.0
2010-03-05 12:40:00,29.4,29.42,29.4,29.42,59400.0,20.6759,20.69,20.6759,20.69,59400.0
2010-03-05 12:45:00,29.42,29.42,29.4,29.41,40500.0,20.69,20.69,20.6759,20.6829,40500.0
2010-03-05 12:50:00,29.41,29.43,29.41,29.42,26900.0,20.6829,20.697,20.6829,20.69,26900.0
2010-03-05 12:55:00,29.43,29.48,28.94,29.45,90500.0,20.697,20.7321,20.3524,20.711,90500.0
2010-03-05 13:00:00,29.44,29.45,29.44,29.45,46100.0,20.704,20.711,20.704,20.711,46100.0
2010-03-05 13:05:00,29.44,29.45,29.43,29.45,54100.0,20.704,20.711,20.697,20.711,54100.0
2010-03-05 13:10:00,29.44,29.49,29.44,29.47,58400.0,20.704,20.7392,20.704,20.7251,58400.0
2010-03-05 13:15:00,29.46,29.48,29.43,29.43,16700.0,20.7181,20.7321,20.697,20.697,16700.0
2010-03-05 13:20:00,29.43,29.44,29.42,29.44,29900.0,20.697,20.704,20.69,20.704,29900.0
2010-03-05 13:25:00,29.44,29.44,29.43,29.44,7500.0,20.704,20.704,20.697,20.704,7500.0
2010-03-05 13:30:00,29.44,29.46,29.44,29.44,22600.0,20.704,20.7181,20.704,20.704,22600.0
2010-03-05 13:35:00,29.44,29.45,29.39,29.41,27700.0,20.704,20.711,20.6689,20.6829,27700.0
2010-03-05 13:40:00,29.41,29.43,29.39,29.41,61500.0,20.6829,20.697,20.6689,20.6829,61500.0
2010-03-05 13:45:00,29.41,29.42,29.4,29.42,68600.0,20.6829,20.69,20.6759,20.69,68600.0
2010-03-05 13:50:00,29.43,29.44,29.41,29.42,31000.0,20.697,20.704,20.6829,20.69,31000.0
2010-03-05 13:55:00,29.42,29.47,29.42,29.47,37100.0,20.69,20.7251,20.69,20.7251,37100.0
2010-03-05 14:00:00,29.47,29.48,29.44,29.47,93100.0,20.7251,20.7321,20.704,20.7251,93100.0
2010-03-05 14:05:00,29.46,29.52,29.46,29.51,65400.0,20.7181,20.7603,20.7181,20.7532,65400.0
2010-03-05 14:10:00,29.51,29.51,29.47,29.5,58400.0,20.7532,20.7532,20.7251,20.7462,58400.0
2010-03-05 14:15:00,29.5,29.5,29.48,29.49,32800.0,20.7462,20.7462,20.7321,20.7392,32800.0
2010-03-05 14:20:00,29.48,29.52,29.48,29.48,55300.0,20.7321,20.7603,20.7321,20.7321,55300.0
2010-03-05 14:25:00,29.48,29.49,29.44,29.45,35700.0,20.7321,20.7392,20.704,20.711,35700.0
2010-03-05 14:30:00,29.45,29.5,29.44,29.49,72900.0,20.711,20.7462,20.704,20.7392,72900.0
2010-03-05 14:35:00,29.5,29.55,29.49,29.54,49300.0,20.7462,20.7814,20.7392,20.7743,49300.0
2010-03-05 14:40:00,29.55,29.6,29.54,29.56,177500.0,20.7814,20.8165,20.7743,20.7884,177500.0
2010-03-05 14:45:00,29.56,29.63,29.54,29.62,133000.0,20.7884,20.8376,20.7743,20.8306,133000.0
2010-03-05 14:50:00,29.61,29.63,29.58,29.6,100300.0,20.8236,20.8376,20.8025,20.8165,100300.0
2010-03-05 14:55:00,29.59,29.66,29.59,29.66,111300.0,20.8095,20.8587,20.8095,20.8587,111300.0
2010-03-05 15:00:00,29.66,29.73,29.65,29.73,143500.0,20.8587,20.908,20.8517,20.908,143500.0
2010-03-05 15:05:00,29.73,29.73,29.65,29.65,140100.0,20.908,20.908,20.8517,20.8517,140100.0
2010-03-05 15:10:00,29.65,29.68,29.64,29.66,112300.0,20.8517,20.8728,20.8447,20.8587,112300.0
2010-03-05 15:15:00,29.66,29.66,29.61,29.65,102300.0,20.8587,20.8587,20.8236,20.8517,102300.0
2010-03-05 15:20:00,29.64,29.65,29.6,29.62,75800.0,20.8447,20.8517,20.8165,20.8306,75800.0
2010-03-05 15:25:00,29.61,29.62,29.57,29.62,81700.0,20.8236,20.8306,20.7954,20.8306,81700.0
2010-03-05 15:30:00,29.62,29.68,29.61,29.66,179400.0,20.8306,20.8728,20.8236,20.8587,179400.0
2010-03-05 15:35:00,29.66,29.7,29.64,29.7,175000.0,20.8587,20.8869,20.8447,20.8869,175000.0
2010-03-05 15:40:00,29.69,29.71,29.67,29.7,98600.0,20.8798,20.8939,20.8658,20.8869,98600.0
2010-03-05 15:45:00,29.7,29.72,29.7,29.72,73200.0,20.8869,20.9009,20.8869,20.9009,73200.0
2010-03-05 15:50:00,29.72,29.73,29.69,29.7,312100.0,20.9009,20.908,20.8798,20.8869,312100.0
2010-03-05 15:55:00,29.7,29.71,29.68,29.68,519700.0,20.8869,20.8939,20.8728,20.8728,519700.0
2010-03-08 09:30:00,29.6,29.64,29.31,29.58,165600.0,20.8165,20.8447,20.6126,20.8025,165600.0
2010-03-08 09:35:00,29.59,29.7,29.56,29.68,103900.0,20.8095,20.8869,20.7884,20.8728,103900.0
2010-03-08 09:40:00,29.68,29.73,29.65,29.67,104300.0,20.8728,20.908,20.8517,20.8658,104300.0
2010-03-08 09:45:00,29.67,29.73,29.64,29.65,103500.0,20.8658,20.908,20.8447,20.8517,103500.0
2010-03-08 09:50:00,29.64,29.69,29.61,29.68,48400.0,20.8447,20.8798,20.8236,20.8728,48400.0
2010-03-08 09:55:00,29.68,29.7,29.61,29.61,54600.0,20.8728,20.8869,20.8236,20.8236,54600.0
2010-03-08 10:00:00,29.61,29.61,29.51,29.53,73300.0,20.8236,20.8236,20.7532,20.7673,73300.0
2010-03-08 10:05:00,29.55,29.59,29.51,29.52,51500.0,20.7814,20.8095,20.7532,20.7603,51500.0
2010-03-08 10:10:00,29.53,29.53,29.5,29.5,50900.0,20.7673,20.7673,20.7462,20.7462,50900.0
2010-03-08 10:15:00,29.5,29.5,29.43,29.46,90000.0,20.7462,20.7462,20.697,20.7181,90000.0
2010-03-08 10:20:00,29.46,29.46,29.41,29.44,212900.0,20.7181,20.7181,20.6829,20.704,212900.0
2010-03-08 10:25:00,29.44,29.47,29.43,29.46,71400.0,20.704,20.7251,20.697,20.7181,71400.0
2010-03-08 10:30:00,29.46,29.46,29.37,29.42,198200.0,20.7181,20.7181,20.6548,20.69,198200.0
2010-03-08 10:35:00,29.42,29.46,29.41,29.44,62700.0,20.69,20.7181,20.6829,20.704,62700.0
2010-03-08 10:40:00,29.44,29.44,29.39,29.43,43800.0,20.704,20.704,20.6689,20.697,43800.0
2010-03-08 10:45:00,29.43,29.47,29.42,29.47,30300.0,20.697,20.7251,20.69,20.7251,30300.0
2010-03-08 10:50:00,29.46,29.5,29.46,29.48,31100.0,20.7181,20.7462,20.7181,20.7321,31100.0
2010-03-08 10:55:00,29.48,29.48,29.45,29.45,26700.0,20.7321,20.7321,20.711,20.711,26700.0
2010-03-08 11:00:00,29.45,29.46,29.4,29.4,47400.0,20.711,20.7181,20.6759,20.6759,47400.0
2010-03-08 11:05:00,29.4,29.43,29.4,29.42,40400.0,20.6759,20.697,20.6759,20.69,40400.0
2010-03-08 11:10:00,29.42,29.43,29.42,29.43,19100.0,20.69,20.697,20.69,20.697,19100.0
2010-03-08 11:15:00,29.43,29.43,29.39,29.39,31700.0,20.697,20.697,20.6689,20.6689,31700.0
2010-03-08 11:20:00,29.4,29.4,29.33,29.34,78600.0,20.6759,20.6759,20.6267,20.6337,78600.0
2010-03-08 11:25:00,29.34,29.34,29.26,29.31,71300.0,20.6337,20.6337,20.5774,20.6126,71300.0
2010-03-08 11:30:00,29.31,29.33,29.29,29.31,65700.0,20.6126,20.6267,20.5985,20.6126,65700.0
2010-03-08 11:35:00,29.31,29.33,29.29,29.31,75300.0,20.6126,20.6267,20.5985,20.6126,75300.0
2010-03-08 11:40:00,29.32,29.36,29.31,29.36,49400.0,20.6196,20.6478,20.6126,20.6478,49400.0
2010-03-08 11:45:00,29.35,29.37,29.33,29.34,23000.0,20.6407,20.6548,20.6267,20.6337,23000.0
2010-03-08 11:50:00,29.34,29.36,29.33,29.34,28000.0,20.6337,20.6478,20.6267,20.6337,28000.0
2010-03-08 11:55:00,29.34,29.34,29.3,29.32,42000.0,20.6337,20.6337,20.6056,20.6196,42000.0
2010-03-08 12:00:00,29.32,29.32,29.29,29.32,110800.0,20.6196,20.6196,20.5985,20.6196,110800.0
2010-03-08 12:05:00,29.32,29.33,29.3,29.32,72000.0,20.6196,20.6267,20.6056,20.6196,72000.0
2010-03-08 12:10:00,29.32,29.34,29.31,29.33,50900.0,20.6196,20.6337,20.6126,20.6267,50900.0
2010-03-08 12:15:00,29.33,29.35,29.33,29.35,34900.0,20.6267,20.6407,20.6267,20.6407,34900.0
2010-03-08 12:20:00,29.35,29.35,29.32,29.33,32900.0,20.6407,20.6407,20.6196,20.6267,32900.0
2010-03-08 12:25:00,29.33,29.36,29.33,29.36,69600.0,20.6267,20.6478,20.6267,20.6478,69600.0
2010-03-08 12:30:00,29.36,29.36,29.35,29.35,9300.0,20.6478,20.6478,20.6407,20.6407,9300.0
2010-03-08 12:35:00,29.36,29.36,29.34,29.34,26700.0,20.6478,20.6478,20.6337,20.6337,26700.0
2010-03-08 12:40:00,29.34,29.36,29.34,29.36,31300.0,20.6337,20.6478,20.6337,20.6478,31300.0
2010-03-08 12:45:00,29.36,29.36,29.32,29.36,53200.0,20.6478,20.6478,20.6196,20.6478,53200.0
2010-03-08 12:50:00,29.36,29.39,29.36,29.38,24500.0,20.6478,20.6689,20.6478,20.6618,24500.0
2010-03-08 12:55:00,29.39,29.39,29.34,29.37,69300.0,20.6689,20.6689,20.6337,20.6548,69300.0
2010-03-08 13:00:00,29.37,29.4,29.36,29.36,92700.0,20.6548,20.6759,20.6478,20.6478,92700.0
2010-03-08 13:05:00,29.37,29.37,29.33,29.35,70300.0,20.6548,20.6548,20.6267,20.6407,70300.0
2010-03-08 13:10:00,29.35,29.36,29.35,29.35,10200.0,20.6407,20.6478,20.6407,20.6407,10200.0
2010-03-08 13:15:00,29.36,29.36,29.35,29.35,4400.0,20.6478,20.6478,20.6407,20.6407,4400.0
2010-03-08 13:20:00,29.36,29.37,29.35,29.37,31600.0,20.6478,20.6548,20.6407,20.6548,31600.0
2010-03-08 13:25:00,29.37,29.38,29.37,29.38,19600.0,20.6548,20.6618,20.6548,20.6618,19600.0
2010-03-08 13:30:00,29.38,29.38,29.37,29.37,15400.0,20.6618,20.6618,20.6548,20.6548,15400.0
2010-03-08 13:35:00,29.38,29.43,29.38,29.42,51500.0,20.6618,20.697,20.6618,20.69,51500.0
2010-03-08 13:40:00,29.43,29.43,29.42,29.42,5000.0,20.697,20.697,20.69,20.69,5000.0
2010-03-08 13:45:00,29.42,29.45,29.41,29.44,96000.0,20.69,20.711,20.6829,20.704,96000.0
2010-03-08 13:50:00,29.44,29.49,29.43,29.48,84800.0,20.704,20.7392,20.697,20.7321,84800.0
2010-03-08 13:55:00,29.48,29.51,29.48,29.48,84800.0,20.7321,20.7532,20.7321,20.7321,84800.0
2010-03-08 14:00:00,29.49,29.51,29.48,29.5,54700.0,20.7392,20.7532,20.7321,20.7462,54700.0
2010-03-08 14:05:00,29.5,29.52,29.5,29.5,53600.0,20.7462,20.7603,20.7462,20.7462,53600.0
2010-03-08 14:10:00,29.5,29.51,29.49,29.5,59200.0,20.7462,20.7532,20.7392,20.7462,59200.0
2010-03-08 14:15:00,29.5,29.54,29.5,29.52,80600.0,20.7462,20.7743,20.7462,20.7603,80600.0
2010-03-08 14:20:00,29.52,29.52,29.49,29.5,79300.0,20.7603,20.7603,20.7392,20.7462,79300.0
2010-03-08 14:25:00,29.5,29.57,29.49,29.57,69800.0,20.7462,20.7954,20.7392,20.7954,69800.0
2010-03-08 14:30:00,29.57,29.59,29.56,29.59,137300.0,20.7954,20.8095,20.7884,20.8095,137300.0
2010-03-08 14:35:00,29.58,29.59,29.54,29.56,37100.0,20.8025,20.8095,20.7743,20.7884,37100.0
2010-03-08 14:40:00,29.55,29.58,29.54,29.58,88300.0,20.7814,20.8025,20.7743,20.8025,88300.0
2010-03-08 14:45:00,29.58,29.61,29.57,29.6,128900.0,20.8025,20.8236,20.7954,20.8165,128900.0
2010-03-08 14:50:00,29.61,29.62,29.6,29.61,38500.0,20.8236,20.8306,20.8165,20.8236,38500.0
2010-03-08 14:55:00,29.61,29.63,29.59,29.62,104400.0,20.8236,20.8376,20.8095,20.8306,104400.0
2010-03-08 15:00:00,29.63,29.68,29.62,29.68,118200.0,20.8376,20.8728,20.8306,20.8728,118200.0
2010-03-08 15:05:00,29.68,29.7,29.65,29.66,122700.0,20.8728,20.8869,20.8517,20.8587,122700.0
2010-03-08 15:10:00,29.65,29.66,29.6,29.62,108600.0,20.8517,20.8587,20.8165,20.8306,108600.0
2010-03-08 15:15:00,29.61,29.64,29.61,29.64,34300.0,20.8236,20.8447,20.8236,20.8447,34300.0
2010-03-08 15:20:00,29.63,29.64,29.59,29.62,67600.0,20.8376,20.8447,20.8095,20.8306,67600.0
2010-03-08 15:25:00,29.61,29.62,29.56,29.56,52900.0,20.8236,20.8306,20.7884,20.7884,52900.0
2010-03-08 15:30:00,29.56,29.57,29.55,29.56,71800.0,20.7884,20.7954,20.7814,20.7884,71800.0
2010-03-08 15:35:00,29.55,29.59,29.55,29.56,101200.0,20.7814,20.8095,20.7814,20.7884,101200.0
2010-03-08 15:40:00,29.57,29.58,29.55,29.56,115500.0,20.7954,20.8025,20.7814,20.7884,115500.0
2010-03-08 15:45:00,29.56,29.59,29.56,29.57,115200.0,20.7884,20.8095,20.7884,20.7954,115200.0
2010-03-08 15:50:00,29.57,29.61,29.54,29.61,147600.0,20.7954,20.8236,20.7743,20.8236,147600.0
2010-03-08 15:55:00,29.61,29.62,29.57,29.6,412900.0,20.8236,20.8306,20.7954,20.8165,412900.0
2010-03-09 09:30:00,29.33,29.55,29.33,29.55,139900.0,20.6267,20.7814,20.6267,20.7814,139900.0
2010-03-09 09:35:00,29.56,29.56,29.46,29.5,116900.0,20.7884,20.7884,20.7181,20.7462,116900.0
2010-03-09 09:40:00,29.51,29.51,29.45,29.5,95200.0,20.7532,20.7532,20.711,20.7462,95200.0
2010-03-09 09:45:00,29.5,29.63,29.49,29.63,87700.0,20.7462,20.8376,20.7392,20.8376,87700.0
2010-03-09 09:50:00,29.64,29.64,29.52,29.58,88600.0,20.8447,20.8447,20.7603,20.8025,88600.0
2010-03-09 09:55:00,29.58,29.59,29.53,29.56,71100.0,20.8025,20.8095,20.7673,20.7884,71100.0
2010-03-09 10:00:00,29.56,29.6,29.54,29.59,60000.0,20.7884,20.8165,20.7743,20.8095,60000.0
2010-03-09 10:05:00,29.6,29.66,29.58,29.62,69000.0,20.8165,20.8587,20.8025,20.8306,69000.0
2010-03-09 10:10:00,29.63,29.64,29.58,29.61,43300.0,20.8376,20.8447,20.8025,20.8236,43300.0
2010-03-09 10:15:00,29.61,29.62,29.56,29.56,34800.0,20.8236,20.8306,20.7884,20.7884,34800.0
2010-03-09 10:20:00,29.56,29.57,29.53,29.53,38900.0,20.7884,20.7954,20.7673,20.7673,38900.0
2010-03-09 10:25:00,29.54,29.56,29.51,29.56,48700.0,20.7743,20.7884,20.7532,20.7884,48700.0
2010-03-09 10:30:00,29.56,29.61,29.56,29.58,113800.0,20.7884,20.8236,20.7884,20.8025,113800.0
2010-03-09 10:35:00,29.57,29.62,29.56,29.6,159600.0,20.7954,20.8306,20.7884,20.8165,159600.0
2010-03-09 10:40:00,29.6,29.6,29.55,29.55,167100.0,20.8165,20.8165,20.7814,20.7814,167100.0
2010-03-09 10:45:00,29.55,29.56,29.54,29.56,84400.0,20.7814,20.7884,20.7743,20.7884,84400.0
2010-03-09 10:50:00,29.56,29.59,29.53,29.56,100200.0,20.7884,20.8095,20.7673,20.7884,100200.0
2010-03-09 10:55:00,29.56,29.56,29.53,29.55,78400.0,20.7884,20.7884,20.7673,20.7814,78400.0
2010-03-09 11:00:00,29.55,29.55,29.52,29.55,51400.0,20.7814,20.7814,20.7603,20.7814,51400.0
2010-03-09 11:05:00,29.55,29.56,29.53,29.55,55500.0,20.7814,20.7884,20.7673,20.7814,55500.0
2010-03-09 11:10:00,29.55,29.58,29.54,29.57,46900.0,20.7814,20.8025,20.7743,20.7954,46900.0
2010-03-09 11:15:00,29.57,29.58,29.54,29.56,63700.0,20.7954,20.8025,20.7743,20.7884,63700.0
2010-03-09 11:20:00,29.57,29.61,29.56,29.58,51600.0,20.7954,20.8236,20.7884,20.8025,51600.0
2010-03-09 11:25:00,29.59,29.59,29.56,29.56,54900.0,20.8095,20.8095,20.7884,20.7884,54900.0
2010-03-09 11:30:00,29.56,29.59,29.52,29.58,91300.0,20.7884,20.8095,20.7603,20.8025,91300.0
2010-03-09 11:35:00,29.58,29.6,29.57,29.58,39700.0,20.8025,20.8165,20.7954,20.8025,39700.0
2010-03-09 11:40:00,29.57,29.58,29.55,29.56,29000.0,20.7954,20.8025,20.7814,20.7884,29000.0
2010-03-09 11:45:00,29.57,29.59,29.57,29.58,18000.0,20.7954,20.8095,20.7954,20.8025,18000.0
2010-03-09 11:50:00,29.59,29.65,29.59,29.64,18000.0,20.8095,20.8517,20.8095,20.8447,18000.0
2010-03-09 11:55:00,29.65,29.68,29.63,29.66,36600.0,20.8517,20.8728,20.8376,20.8587,36600.0
2010-03-09 12:00:00,29.65,29.69,29.65,29.68,20300.0,20.8517,20.8798,20.8517,20.8728,20300.0
2010-03-09 12:05:00,29.68,29.69,29.67,29.67,16900.0,20.8728,20.8798,20.8658,20.8658,16900.0
2010-03-09 12:10:00,29.67,29.72,29.66,29.68,224500.0,20.8658,20.9009,20.8587,20.8728,224500.0
2010-03-09 12:15:00,29.69,29.7,29.65,29.67,70200.0,20.8798,20.8869,20.8517,20.8658,70200.0
2010-03-09 12:20:00,29.67,29.68,29.64,29.66,95500.0,20.8658,20.8728,20.8447,20.8587,95500.0
2010-03-09 12:25:00,29.66,29.7,29.65,29.69,29400.0,20.8587,20.8869,20.8517,20.8798,29400.0
2010-03-09 12:30:00,29.69,29.7,29.6,29.6,112500.0,20.8798,20.8869,20.8165,20.8165,112500.0
2010-03-09 12:35:00,29.61,29.65,29.6,29.65,85000.0,20.8236,20.8517,20.8165,20.8517,85000.0
2010-03-09 12:40:00,29.64,29.67,29.63,29.63,62800.0,20.8447,20.8658,20.8376,20.8376,62800.0
2010-03-09 12:45:00,29.63,29.65,29.6,29.63,93200.0,20.8376,20.8517,20.8165,20.8376,93200.0
2010-03-09 12:50:00,29.64,29.66,29.63,29.65,33700.0,20.8447,20.8587,20.8376,20.8517,33700.0
2010-03-09 12:55:00,29.65,29.66,29.62,29.64,40700.0,20.8517,20.8587,20.8306,20.8447,40700.0
2010-03-09 13:00:00,29.64,29.7,29.64,29.67,88300.0,20.8447,20.8869,20.8447,20.8658,88300.0
2010-03-09 13:05:00,29.67,29.71,29.65,29.7,68800.0,20.8658,20.8939,20.8517,20.8869,68800.0
2010-03-09 13:10:00,29.7,29.75,29.69,29.69,34100.0,20.8869,20.922,20.8798,20.8798,34100.0
2010-03-09 13:15:00,29.7,29.7,29.68,29.68,17000.0,20.8869,20.8869,20.8728,20.8728,17000.0
2010-03-09 13:20:00,29.69,29.69,29.67,29.68,21100.0,20.8798,20.8798,20.8658,20.8728,21100.0
2010-03-09 13:25:00,29.67,29.67,29.63,29.66,49500.0,20.8658,20.8658,20.8376,20.8587,49500.0
2010-03-09 13:30:00,29.65,29.66,29.63,29.65,43600.0,20.8517,20.8587,20.8376,20.8517,43600.0
2010-03-09 13:35:00,29.65,29.65,29.57,29.61,52600.0,20.8517,20.8517,20.7954,20.8236,52600.0
2010-03-09 13:40:00,29.62,29.65,29.62,29.63,58000.0,20.8306,20.8517,20.8306,20.8376,58000.0
2010-03-09 13:45:00,29.63,29.69,29.62,29.68,52000.0,20.8376,20.8798,20.8306,20.8728,52000.0
2010-03-09 13:50:00,29.68,29.73,29.68,29.73,49900.0,20.8728,20.908,20.8728,20.908,49900.0
2010-03-09 13:55:00,29.73,29.73,29.69,29.73,51900.0,20.908,20.908,20.8798,20.908,51900.0
2010-03-09 14:00:00,29.73,29.76,29.72,29.76,68900.0,20.908,20.9291,20.9009,20.9291,68900.0
2010-03-09 14:05:00,29.76,29.77,29.73,29.75,39600.0,20.9291,20.9361,20.908,20.922,39600.0
2010-03-09 14:10:00,29.74,29.79,29.74,29.79,54800.0,20.915,20.9502,20.915,20.9502,54800.0
2010-03-09 14:15:00,29.78,29.85,29.78,29.83,62100.0,20.9431,20.9924,20.9431,20.9783,62100.0
2010-03-09 14:20:00,29.83,29.83,29.81,29.83,58200.0,20.9783,20.9783,20.9642,20.9783,58200.0
2010-03-09 14:25:00,29.83,29.84,29.82,29.83,33600.0,20.9783,20.9853,20.9713,20.9783,33600.0
2010-03-09 14:30:00,29.82,29.89,29.81,29.88,157200.0,20.9713,21.0205,20.9642,21.0135,157200.0
2010-03-09 14:35:00,29.88,29.89,29.78,29.78,97400.0,21.0135,21.0205,20.9431,20.9431,97400.0
2010-03-09 14:40:00,29.78,29.78,29.73,29.77,54700.0,20.9431,20.9431,20.908,20.9361,54700.0
2010-03-09 14:45:00,29.76,29.77,29.72,29.74,24800.0,20.9291,20.9361,20.9009,20.915,24800.0
2010-03-09 14:50:00,29.73,29.77,29.71,29.75,144500.0,20.908,20.9361,20.8939,20.922,144500.0
2010-03-09 14:55:00,29.75,29.77,29.74,29.75,54400.0,20.922,20.9361,20.915,20.922,54400.0
2010-03-09 15:00:00,29.75,29.77,29.74,29.76,75900.0,20.922,20.9361,20.915,20.9291,75900.0
2010-03-09 15:05:00,29.76,29.78,29.74,29.76,55600.0,20.9291,20.9431,20.915,20.9291,55600.0
2010-03-09 15:10:00,29.76,29.77,29.7,29.7,77700.0,20.9291,20.9361,20.8869,20.8869,77700.0
2010-03-09 15:15:00,29.7,29.71,29.64,29.69,67400.0,20.8869,20.8939,20.8447,20.8798,67400.0
2010-03-09 15:20:00,29.69,29.69,29.6,29.63,97000.0,20.8798,20.8798,20.8165,20.8376,97000.0
2010-03-09 15:25:00,29.64,29.71,29.6,29.7,99400.0,20.8447,20.8939,20.8165,20.8869,99400.0
2010-03-09 15:30:00,29.7,29.73,29.7,29.73,79800.0,20.8869,20.908,20.8869,20.908,79800.0
2010-03-09 15:35:00,29.73,29.8,29.73,29.79,132600.0,20.908,20.9572,20.908,20.9502,132600.0
2010-03-09 15:40:00,29.78,29.86,29.78,29.85,192100.0,20.9431,20.9994,20.9431,20.9924,192100.0
2010-03-09 15:45:00,29.85,29.86,29.76,29.77,126900.0,20.9924,20.9994,20.9291,20.9361,126900.0
2010-03-09 15:50:00,29.76,29.84,29.76,29.8,237400.0,20.9291,20.9853,20.9291,20.9572,237400.0
2010-03-09 15:55:00,29.8,29.81,29.77,29.79,280000.0,20.9572,20.9642,20.9361,20.9502,280000.0
2010-03-10 09:30:00,29.91,29.91,29.56,29.74,147400.0,21.0346,21.0346,20.7884,20.915,147400.0
2010-03-10 09:35:00,29.74,29.77,29.65,29.67,117200.0,20.915,20.9361,20.8517,20.8658,117200.0
2010-03-10 09:40:00,29.68,29.81,29.68,29.78,89500.0,20.8728,20.9642,20.8728,20.9431,89500.0
2010-03-10 09:45:00,29.78,29.83,29.75,29.82,96900.0,20.9431,20.9783,20.922,20.9713,96900.0
2010-03-10 09:50:00,29.82,29.82,29.75,29.75,65400.0,20.9713,20.9713,20.922,20.922,65400.0
2010-03-10 09:55:00,29.76,29.77,29.72,29.74,33700.0,20.9291,20.9361,20.9009,20.915,33700.0
2010-03-10 10:00:00,29.74,29.74,29.63,29.65,81200.0,20.915,20.915,20.8376,20.8517,81200.0
2010-03-10 10:05:00,29.65,29.77,29.63,29.76,60200.0,20.8517,20.9361,20.8376,20.9291,60200.0
2010-03-10 10:10:00,29.75,29.82,29.73,29.78,100200.0,20.922,20.9713,20.908,20.9431,100200.0
2010-03-10 10:15:00,29.79,29.8,29.71,29.72,65700.0,20.9502,20.9572,20.8939,20.9009,65700.0
2010-03-10 10:20:00,29.72,29.79,29.72,29.75,42200.0,20.9009,20.9502,20.9009,20.922,42200.0
2010-03-10 10:25:00,29.75,29.84,29.74,29.84,31000.0,20.922,20.9853,20.915,20.9853,31000.0
2010-03-10 10:30:00,29.84,29.9,29.83,29.9,37800.0,20.9853,21.0275,20.9783,21.0275,37800.0
2010-03-10 10:35:00,29.9,29.9,29.86,29.87,50000.0,21.0275,21.0275,20.9994,21.0064,50000.0
2010-03-10 10:40:00,29.86,29.87,29.79,29.8,63200.0,20.9994,21.0064,20.9502,20.9572,63200.0
2010-03-10 10:45:00,29.79,29.8,29.73,29.73,71400.0,20.9502,20.9572,20.908,20.908,71400.0
2010-03-10 10:50:00,29.74,29.79,29.73,29.78,44500.0,20.915,20.9502,20.908,20.9431,44500.0
2010-03-10 10:55:00,29.79,29.79,29.7,29.7,88700.0,20.9502,20.9502,20.8869,20.8869,88700.0
2010-03-10 11:00:00,29.71,29.83,29.71,29.83,89500.0,20.8939,20.9783,20.8939,20.9783,89500.0
2010-03-10 11:05:00,29.83,29.88,29.8,29.81,80600.0,20.9783,21.0135,20.9572,20.9642,80600.0
2010-03-10 11:10:00,29.81,29.83,29.79,29.82,88000.0,20.9642,20.9783,20.9502,20.9713,88000.0
2010-03-10 11:15:00,29.81,29.82,29.79,29.8,63400.0,20.9642,20.9713,20.9502,20.9572,63400.0
2010-03-10 11:20:00,29.8,29.82,29.79,29.8,56300.0,20.9572,20.9713,20.9502,20.9572,56300.0
2010-03-10 11:25:00,29.8,29.83,29.76,29.8,84500.0,20.9572,20.9783,20.9291,20.9572,84500.0
2010-03-10 11:30:00,29.81,29.83,29.79,29.8,73500.0,20.9642,20.9783,20.9502,20.9572,73500.0
2010-03-10 11:35:00,29.8,29.83,29.71,29.72,108400.0,20.9572,20.9783,20.8939,20.9009,108400.0
2010-03-10 11:40:00,29.72,29.78,29.72,29.75,89800.0,20.9009,20.9431,20.9009,20.922,89800.0
2010-03-10 11:45:00,29.74,29.77,29.7,29.71,65800.0,20.915,20.9361,20.8869,20.8939,65800.0
2010-03-10 11:50:00,29.71,29.73,29.7,29.72,34000.0,20.8939,20.908,20.8869,20.9009,34000.0
2010-03-10 11:55:00,29.73,29.8,29.72,29.77,55400.0,20.908,20.9572,20.9009,20.9361,55400.0
2010-03-10 12:00:00,29.77,29.77,29.72,29.73,63200.0,20.9361,20.9361,20.9009,20.908,63200.0
2010-03-10 12:05:00,29.73,29.75,29.67,29.68,115800.0,20.908,20.922,20.8658,20.8728,115800.0
2010-03-10 12:10:00,29.67,29.69,29.65,29.68,83200.0,20.8658,20.8798,20.8517,20.8728,83200.0
2010-03-10 12:15:00,29.69,29.69,29.64,29.66,51800.0,20.8798,20.8798,20.8447,20.8587,51800.0
2010-03-10 12:20:00,29.66,29.69,29.64,29.65,41200.0,20.8587,20.8798,20.8447,20.8517,41200.0
2010-03-10 12:25:00,29.64,29.67,29.62,29.63,91000.0,20.8447,20.8658,20.8306,20.8376,91000.0
2010-03-10 12:30:00,29.64,29.64,29.55,29.58,77200.0,20.8447,20.8447,20.7814,20.8025,77200.0
2010-03-10 12:35:00,29.58,29.65,29.58,29.63,40600.0,20.8025,20.8517,20.8025,20.8376,40600.0
2010-03-10 12:40:00,29.63,29.64,29.6,29.61,35600.0,20.8376,20.8447,20.8165,20.8236,35600.0
2010-03-10 12:45:00,29.61,29.69,29.6,29.66,51800.0,20.8236,20.8798,20.8165,20.8587,51800.0
2010-03-10 12:50:00,29.66,29.66,29.62,29.65,25900.0,20.8587,20.8587,20.8306,20.8517,25900.0
2010-03-10 12:55:00,29.64,29.66,29.61,29.61,50200.0,20.8447,20.8587,20.8236,20.8236,50200.0
2010-03-10 13:00:00,29.61,29.62,29.58,29.61,77100.0,20.8236,20.8306,20.8025,20.8236,77100.0
2010-03-10 13:05:00,29.61,29.62,29.57,29.6,62200.0,20.8236,20.8306,20.7954,20.8165,62200.0
2010-03-10 13:10:00,29.6,29.61,29.56,29.6,40100.0,20.8165,20.8236,20.7884,20.8165,40100.0
2010-03-10 13:15:00,29.59,29.65,29.56,29.58,66500.0,20.8095,20.8517,20.7884,20.8025,66500.0
2010-03-10 13:20:00,29.57,29.63,29.55,29.62,53100.0,20.7954,20.8376,20.7814,20.8306,53100.0
2010-03-10 13:25:00,29.62,29.64,29.58,29.58,78800.0,20.8306,20.8447,20.8025,20.8025,78800.0
2010-03-10 13:30:00,29.58,29.63,29.57,29.6,45200.0,20.8025,20.8376,20.7954,20.8165,45200.0
2010-03-10 13:35:00,29.6,29.61,29.56,29.59,55600.0,20.8165,20.8236,20.7884,20.8095,55600.0
2010-03-10 13:40:00,29.58,29.62,29.56,29.61,58300.0,20.8025,20.8306,20.7884,20.8236,58300.0
2010-03-10 13:45:00,29.6,29.62,29.55,29.55,35600.0,20.8165,20.8306,20.7814,20.7814,35600.0
2010-03-10 13:50:00,29.56,29.56,29.51,29.54,52200.0,20.7884,20.7884,20.7532,20.7743,52200.0
2010-03-10 13:55:00,29.54,29.56,29.5,29.53,57700.0,20.7743,20.7884,20.7462,20.7673,57700.0
2010-03-10 14:00:00,29.52,29.58,29.52,29.58,139300.0,20.7603,20.8025,20.7603,20.8025,139300.0
2010-03-10 14:05:00,29.58,29.66,29.58,29.66,82700.0,20.8025,20.8587,20.8025,20.8587,82700.0
2010-03-10 14:10:00,29.65,29.68,29.63,29.65,60800.0,20.8517,20.8728,20.8376,20.8517,60800.0
2010-03-10 14:15:00,29.65,29.68,29.65,29.68,36100.0,20.8517,20.8728,20.8517,20.8728,36100.0
2010-03-10 14:20:00,29.67,29.68,29.64,29.65,45700.0,20.8658,20.8728,20.8447,20.8517,45700.0
2010-03-10 14:25:00,29.64,29.67,29.63,29.64,61900.0,20.8447,20.8658,20.8376,20.8447,61900.0
2010-03-10 14:30:00,29.64,29.65,29.61,29.62,120100.0,20.8447,20.8517,20.8236,20.8306,120100.0
2010-03-10 14:35:00,29.61,29.64,29.59,29.63,131900.0,20.8236,20.8447,20.8095,20.8376,131900.0
2010-03-10 14:40:00,29.64,29.65,29.6,29.62,55200.0,20.8447,20.8517,20.8165,20.8306,55200.0
2010-03-10 14:45:00,29.61,29.66,29.61,29.64,42600.0,20.8236,20.8587,20.8236,20.8447,42600.0
2010-03-10 14:50:00,29.64,29.65,29.59,29.59,122400.0,20.8447,20.8517,20.8095,20.8095,122400.0
2010-03-10 14:55:00,29.59,29.61,29.56,29.56,98000.0,20.8095,20.8236,20.7884,20.7884,98000.0
2010-03-10 15:00:00,29.56,29.62,29.56,29.6,78600.0,20.7884,20.8306,20.7884,20.8165,78600.0
2010-03-10 15:05:00,29.59,29.62,29.58,29.6,132100.0,20.8095,20.8306,20.8025,20.8165,132100.0
2010-03-10 15:10:00,29.6,29.61,29.55,29.58,104700.0,20.8165,20.8236,20.7814,20.8025,104700.0
2010-03-10 15:15:00,29.57,29.59,29.56,29.56,67500.0,20.7954,20.8095,20.7884,20.7884,67500.0
2010-03-10 15:20:00,29.56,29.6,29.55,29.55,126800.0,20.7884,20.8165,20.7814,20.7814,126800.0
2010-03-10 15:25:00,29.55,29.56,29.48,29.49,160900.0,20.7814,20.7884,20.7321,20.7392,160900.0
2010-03-10 15:30:00,29.48,29.52,29.47,29.52,143800.0,20.7321,20.7603,20.7251,20.7603,143800.0
2010-03-10 15:35:00,29.52,29.53,29.48,29.51,124100.0,20.7603,20.7673,20.7321,20.7532,124100.0
2010-03-10 15:40:00,29.51,29.53,29.49,29.52,91500.0,20.7532,20.7673,20.7392,20.7603,91500.0
2010-03-10 15:45:00,29.53,29.57,29.52,29.57,138600.0,20.7673,20.7954,20.7603,20.7954,138600.0
2010-03-10 15:50:00,29.57,29.64,29.56,29.63,147900.0,20.7954,20.8447,20.7884,20.8376,147900.0
2010-03-10 15:55:00,29.62,29.65,29.61,29.62,330900.0,20.8306,20.8517,20.8236,20.8306,330900.0
2010-03-11 09:30:00,29.62,29.62,29.38,29.41,140300.0,20.8306,20.8306,20.6618,20.6829,140300.0
2010-03-11 09:35:00,29.42,29.55,29.39,29.42,108800.0,20.69,20.7814,20.6689,20.69,108800.0
2010-03-11 09:40:00,29.43,29.45,29.4,29.41,55900.0,20.697,20.711,20.6759,20.6829,55900.0
2010-03-11 09:45:00,29.4,29.42,29.36,29.37,78900.0,20.6759,20.69,20.6478,20.6548,78900.0
2010-03-11 09:50:00,29.37,29.41,29.31,29.34,77900.0,20.6548,20.6829,20.6126,20.6337,77900.0
2010-03-11 09:55:00,29.35,29.37,29.31,29.32,81500.0,20.6407,20.6548,20.6126,20.6196,81500.0
2010-03-11 10:00:00,29.32,29.4,29.32,29.4,78700.0,20.6196,20.6759,20.6196,20.6759,78700.0
2010-03-11 10:05:00,29.4,29.4,29.34,29.35,72000.0,20.6759,20.6759,20.6337,20.6407,72000.0
2010-03-11 10:10:00,29.35,29.36,29.33,29.33,66300.0,20.6407,20.6478,20.6267,20.6267,66300.0
2010-03-11 10:15:00,29.33,29.36,29.33,29.33,49300.0,20.6267,20.6478,20.6267,20.6267,49300.0
2010-03-11 10:20:00,29.34,29.38,29.31,29.32,124600.0,20.6337,20.6618,20.6126,20.6196,124600.0
2010-03-11 10:25:00,29.32,29.33,29.28,29.28,103000.0,20.6196,20.6267,20.5915,20.5915,103000.0
2010-03-11 10:30:00,29.29,29.32,29.28,29.29,114800.0,20.5985,20.6196,20.5915,20.5985,114800.0
2010-03-11 10:35:00,29.29,29.33,29.26,29.3,182800.0,20.5985,20.6267,20.5774,20.6056,182800.0
2010-03-11 10:40:00,29.3,29.33,29.29,29.29,98300.0,20.6056,20.6267,20.5985,20.5985,98300.0
2010-03-11 10:45:00,29.3,29.33,29.29,29.32,57900.0,20.6056,20.6267,20.5985,20.6196,57900.0
2010-03-11 10:50:00,29.32,29.39,29.3,29.37,86800.0,20.6196,20.6689,20.6056,20.6548,86800.0
2010-03-11 10:55:00,29.36,29.39,29.34,29.34,46000.0,20.6478,20.6689,20.6337,20.6337,46000.0
2010-03-11 11:00:00,29.35,29.35,29.29,29.29,56400.0,20.6407,20.6407,20.5985,20.5985,56400.0
2010-03-11 11:05:00,29.3,29.33,29.29,29.32,37200.0,20.6056,20.6267,20.5985,20.6196,37200.0
2010-03-11 11:10:00,29.31,29.35,29.3,29.35,53900.0,20.6126,20.6407,20.6056,20.6407,53900.0
2010-03-11 11:15:00,29.35,29.37,29.31,29.31,46300.0,20.6407,20.6548,20.6126,20.6126,46300.0
2010-03-11 11:20:00,29.32,29.39,29.31,29.33,41200.0,20.6196,20.6689,20.6126,20.6267,41200.0
2010-03-11 11:25:00,29.33,29.34,29.3,29.32,29000.0,20.6267,20.6337,20.6056,20.6196,29000.0
2010-03-11 11:30:00,29.31,29.32,29.29,29.3,34000.0,20.6126,20.6196,20.5985,20.6056,34000.0
2010-03-11 11:35:00,29.3,29.3,29.27,29.27,27700.0,20.6056,20.6056,20.5845,20.5845,27700.0
2010-03-11 11:40:00,29.27,29.3,29.26,29.3,53500.0,20.5845,20.6056,20.5774,20.6056,53500.0
2010-03-11 11:45:00,29.31,29.33,29.3,29.32,43800.0,20.6126,20.6267,20.6056,20.6196,43800.0
2010-03-11 11:50:00,29.33,29.38,29.32,29.34,61700.0,20.6267,20.6618,20.6196,20.6337,61700.0
2010-03-11 11:55:00,29.34,29.36,29.3,29.31,52000.0,20.6337,20.6478,20.6056,20.6126,52000.0
2010-03-11 12:00:00,29.31,29.35,29.31,29.33,37400.0,20.6126,20.6407,20.6126,20.6267,37400.0
2010-03-11 12:05:00,29.32,29.35,29.3,29.33,59200.0,20.6196,20.6407,20.6056,20.6267,59200.0
2010-03-11 12:10:00,29.33,29.34,29.25,29.25,51800.0,20.6267,20.6337,20.5704,20.5704,51800.0
2010-03-11 12:15:00,29.25,29.25,29.18,29.2,195700.0,20.5704,20.5704,20.5212,20.5352,195700.0
2010-03-11 12:20:00,29.19,29.23,29.16,29.2,108500.0,20.5282,20.5563,20.5071,20.5352,108500.0
2010-03-11 12:25:00,29.21,29.27,29.21,29.25,46000.0,20.5423,20.5845,20.5423,20.5704,46000.0
2010-03-11 12:30:00,29.25,29.26,29.23,29.24,55100.0,20.5704,20.5774,20.5563,20.5634,55100.0
2010-03-11 12:35:00,29.24,29.28,29.24,29.27,23500.0,20.5634,20.5915,20.5634,20.5845,23500.0
2010-03-11 12:40:00,29.27,29.32,29.25,29.31,39100.0,20.5845,20.6196,20.5704,20.6126,39100.0
2010-03-11 12:45:00,29.31,29.32,29.29,29.3,30000.0,20.6126,20.6196,20.5985,20.6056,30000.0
2010-03-11 12:50:00,29.3,29.35,29.3,29.35,23600.0,20.6056,20.6407,20.6056,20.6407,23600.0
2010-03-11 12:55:00,29.34,29.34,29.3,29.3,26700.0,20.6337,20.6337,20.6056,20.6056,26700.0
2010-03-11 13:00:00,29.31,29.35,29.3,29.32,37000.0,20.6126,20.6407,20.6056,20.6196,37000.0
2010-03-11 13:05:00,29.33,29.38,29.32,29.37,34200.0,20.6267,20.6618,20.6196,20.6548,34200.0
2010-03-11 13:10:00,29.37,29.39,29.37,29.39,12100.0,20.6548,20.6689,20.6548,20.6689,12100.0
2010-03-11 13:15:00,29.39,29.39,29.34,29.34,24000.0,20.6689,20.6689,20.6337,20.6337,24000.0
2010-03-11 13:20:00,29.34,29.35,29.33,29.34,18000.0,20.6337,20.6407,20.6267,20.6337,18000.0
2010-03-11 13:25:00,29.34,29.35,29.32,29.32,15600.0,20.6337,20.6407,20.6196,20.6196,15600.0
2010-03-11 13:30:00,29.32,29.36,29.32,29.33,21400.0,20.6196,20.6478,20.6196,20.6267,21400.0
2010-03-11 13:35:00,29.33,29.35,29.33,29.33,20700.0,20.6267,20.6407,20.6267,20.6267,20700.0
2010-03-11 13:40:00,29.33,29.34,29.31,29.34,33200.0,20.6267,20.6337,20.6126,20.6337,33200.0
2010-03-11 13:45:00,29.34,29.37,29.33,29.33,19700.0,20.6337,20.6548,20.6267,20.6267,19700.0
2010-03-11 13:50:00,29.33,29.34,29.32,29.33,31900.0,20.6267,20.6337,20.6196,20.6267,31900.0
2010-03-11 13:55:00,29.33,29.33,29.31,29.32,35600.0,20.6267,20.6267,20.6126,20.6196,35600.0
2010-03-11 14:00:00,29.32,29.33,29.31,29.32,38100.0,20.6196,20.6267,20.6126,20.6196,38100.0
2010-03-11 14:05:00,29.32,29.34,29.31,29.32,47200.0,20.6196,20.6337,20.6126,20.6196,47200.0
2010-03-11 14:10:00,29.32,29.36,29.32,29.36,26900.0,20.6196,20.6478,20.6196,20.6478,26900.0
2010-03-11 14:15:00,29.35,29.36,29.31,29.34,43900.0,20.6407,20.6478,20.6126,20.6337,43900.0
2010-03-11 14:20:00,29.33,29.35,29.31,29.32,26500.0,20.6267,20.6407,20.6126,20.6196,26500.0
2010-03-11 14:25:00,29.32,29.33,29.31,29.32,27700.0,20.6196,20.6267,20.6126,20.6196,27700.0
2010-03-11 14:30:00,29.32,29.33,29.31,29.33,24400.0,20.6196,20.6267,20.6126,20.6267,24400.0
2010-03-11 14:35:00,29.33,29.36,29.32,29.36,54800.0,20.6267,20.6478,20.6196,20.6478,54800.0
2010-03-11 14:40:00,29.36,29.43,29.36,29.42,75800.0,20.6478,20.697,20.6478,20.69,75800.0
2010-03-11 14:45:00,29.42,29.43,29.35,29.35,47100.0,20.69,20.697,20.6407,20.6407,47100.0
2010-03-11 14:50:00,29.35,29.38,29.35,29.38,38300.0,20.6407,20.6618,20.6407,20.6618,38300.0
2010-03-11 14:55:00,29.38,29.38,29.34,29.35,53700.0,20.6618,20.6618,20.6337,20.6407,53700.0
2010-03-11 15:00:00,29.35,29.39,29.35,29.38,47800.0,20.6407,20.6689,20.6407,20.6618,47800.0
2010-03-11 15:05:00,29.38,29.47,29.38,29.46,75100.0,20.6618,20.7251,20.6618,20.7181,75100.0
2010-03-11 15:10:00,29.46,29.49,29.42,29.43,63000.0,20.7181,20.7392,20.69,20.697,63000.0
2010-03-11 15:15:00,29.43,29.52,29.42,29.48,103800.0,20.697,20.7603,20.69,20.7321,103800.0
2010-03-11 15:20:00,29.48,29.49,29.44,29.47,69300.0,20.7321,20.7392,20.704,20.7251,69300.0
2010-03-11 15:25:00,29.48,29.52,29.47,29.51,50200.0,20.7321,20.7603,20.7251,20.7532,50200.0
2010-03-11 15:30:00,29.51,29.52,29.49,29.52,78000.0,20.7532,20.7603,20.7392,20.7603,78000.0
2010-03-11 15:35:00,29.51,29.52,29.49,29.52,111000.0,20.7532,20.7603,20.7392,20.7603,111000.0
2010-03-11 15:40:00,29.51,29.56,29.51,29.56,101500.0,20.7532,20.7884,20.7532,20.7884,101500.0
2010-03-11 15:45:00,29.56,29.58,29.56,29.58,130700.0,20.7884,20.8025,20.7884,20.8025,130700.0
2010-03-11 15:50:00,29.58,29.63,29.57,29.63,253400.0,20.8025,20.8376,20.7954,20.8376,253400.0
2010-03-11 15:55:00,29.63,29.67,29.62,29.67,428800.0,20.8376,20.8658,20.8306,20.8658,428800.0
2010-03-12 09:30:00,29.78,29.94,29.78,29.86,115400.0,20.9431,21.0556,20.9431,20.9994,115400.0
2010-03-12 09:35:00,29.88,29.88,29.78,29.84,86000.0,21.0135,21.0135,20.9431,20.9853,86000.0
2010-03-12 09:40:00,29.84,29.94,29.82,29.94,88400.0,20.9853,21.0556,20.9713,21.0556,88400.0
2010-03-12 09:45:00,29.93,29.95,29.92,29.94,64500.0,21.0486,21.0627,21.0416,21.0556,64500.0
2010-03-12 09:50:00,29.93,29.96,29.85,29.86,71900.0,21.0486,21.0697,20.9924,20.9994,71900.0
2010-03-12 09:55:00,29.86,29.91,29.83,29.89,73500.0,20.9994,21.0346,20.9783,21.0205,73500.0
2010-03-12 10:00:00,29.9,29.95,29.85,29.86,94700.0,21.0275,21.0627,20.9924,20.9994,94700.0
2010-03-12 10:05:00,29.85,29.91,29.83,29.89,94900.0,20.9924,21.0346,20.9783,21.0205,94900.0
2010-03-12 10:10:00,29.9,29.95,29.79,29.83,124500.0,21.0275,21.0627,20.9502,20.9783,124500.0
2010-03-12 10:15:00,29.83,29.84,29.73,29.8,124500.0,20.9783,20.9853,20.908,20.9572,124500.0
2010-03-12 10:20:00,29.79,29.79,29.72,29.76,68700.0,20.9502,20.9502,20.9009,20.9291,68700.0
2010-03-12 10:25:00,29.76,29.78,29.74,29.78,30400.0,20.9291,20.9431,20.915,20.9431,30400.0
2010-03-12 10:30:00,29.77,29.8,29.76,29.8,67500.0,20.9361,20.9572,20.9291,20.9572,67500.0
2010-03-12 10:35:00,29.8,29.87,29.79,29.85,56300.0,20.9572,21.0064,20.9502,20.9924,56300.0
2010-03-12 10:40:00,29.84,29.87,29.79,29.82,69000.0,20.9853,21.0064,20.9502,20.9713,69000.0
2010-03-12 10:45:00,29.82,29.83,29.76,29.77,46400.0,20.9713,20.9783,20.9291,20.9361,46400.0
2010-03-12 10:50:00,29.77,29.8,29.74,29.76,74600.0,20.9361,20.9572,20.915,20.9291,74600.0
2010-03-12 10:55:00,29.75,29.77,29.73,29.76,45000.0,20.922,20.9361,20.908,20.9291,45000.0
2010-03-12 11:00:00,29.75,29.78,29.75,29.75,31100.0,20.922,20.9431,20.922,20.922,31100.0
2010-03-12 11:05:00,29.75,29.77,29.72,29.76,69200.0,20.922,20.9361,20.9009,20.9291,69200.0
2010-03-12 11:10:00,29.76,29.78,29.75,29.77,47900.0,20.9291,20.9431,20.922,20.9361,47900.0
2010-03-12 11:15:00,29.77,29.78,29.74,29.75,43400.0,20.9361,20.9431,20.915,20.922,43400.0
2010-03-12 11:20:00,29.75,29.77,29.75,29.76,34500.0,20.922,20.9361,20.922,20.9291,34500.0
2010-03-12 11:25:00,29.75,29.83,29.75,29.79,146900.0,20.922,20.9783,20.922,20.9502,146900.0
2010-03-12 11:30:00,29.8,29.81,29.77,29.8,35700.0,20.9572,20.9642,20.9361,20.9572,35700.0
2010-03-12 11:35:00,29.8,29.81,29.78,29.8,23600.0,20.9572,20.9642,20.9431,20.9572,23600.0
2010-03-12 11:40:00,29.79,29.82,29.79,29.82,27600.0,20.9502,20.9713,20.9502,20.9713,27600.0
2010-03-12 11:45:00,29.82,29.82,29.77,29.81,13300.0,20.9713,20.9713,20.9361,20.9642,13300.0
2010-03-12 11:50:00,29.8,29.81,29.78,29.78,36100.0,20.9572,20.9642,20.9431,20.9431,36100.0
2010-03-12 11:55:00,29.79,29.81,29.78,29.8,36700.0,20.9502,20.9642,20.9431,20.9572,36700.0
2010-03-12 12:00:00,29.8,29.81,29.77,29.8,48600.0,20.9572,20.9642,20.9361,20.9572,48600.0
2010-03-12 12:05:00,29.8,29.8,29.77,29.79,23300.0,20.9572,20.9572,20.9361,20.9502,23300.0
2010-03-12 12:10:00,29.78,29.8,29.78,29.8,15500.0,20.9431,20.9572,20.9431,20.9572,15500.0
2010-03-12 12:15:00,29.8,29.8,29.78,29.78,27100.0,20.9572,20.9572,20.9431,20.9431,27100.0
2010-03-12 12:20:00,29.77,29.84,29.77,29.84,45400.0,20.9361,20.9853,20.9361,20.9853,45400.0
2010-03-12 12:25:00,29.84,29.84,29.82,29.83,12100.0,20.9853,20.9853,20.9713,20.9783,12100.0
2010-03-12 12:30:00,29.82,29.83,29.78,29.79,38400.0,20.9713,20.9783,20.9431,20.9502,38400.0
2010-03-12 12:35:00,29.8,29.8,29.77,29.77,56600.0,20.9572,20.9572,20.9361,20.9361,56600.0
2010-03-12 12:40:00,29.78,29.83,29.77,29.82,79300.0,20.9431,20.9783,20.9361,20.9713,79300.0
2010-03-12 12:45:00,29.81,29.86,29.8,29.86,111000.0,20.9642,20.9994,20.9572,20.9994,111000.0
2010-03-12 12:50:00,29.85,29.86,29.81,29.85,63700.0,20.9924,20.9994,20.9642,20.9924,63700.0
2010-03-12 12:55:00,29.86,29.88,29.83,29.84,48600.0,20.9994,21.0135,20.9783,20.9853,48600.0
2010-03-12 13:00:00,29.84,29.84,29.81,29.82,11700.0,20.9853,20.9853,20.9642,20.9713,11700.0
2010-03-12 13:05:00,29.82,29.86,29.82,29.86,48800.0,20.9713,20.9994,20.9713,20.9994,48800.0
2010-03-12 13:10:00,29.86,29.9,29.85,29.88,38500.0,20.9994,21.0275,20.9924,21.0135,38500.0
2010-03-12 13:15:00,29.88,29.9,29.87,29.87,41400.0,21.0135,21.0275,21.0064,21.0064,41400.0
2010-03-12 13:20:00,29.88,29.89,29.87,29.87,13000.0,21.0135,21.0205,21.0064,21.0064,13000.0
2010-03-12 13:25:00,29.88,29.89,29.86,29.86,32100.0,21.0135,21.0205,20.9994,20.9994,32100.0
2010-03-12 13:30:00,29.87,29.88,29.85,29.87,35800.0,21.0064,21.0135,20.9924,21.0064,35800.0
2010-03-12 13:35:00,29.87,29.87,29.84,29.84,47700.0,21.0064,21.0064,20.9853,20.9853,47700.0
2010-03-12 13:40:00,29.85,29.86,29.81,29.85,42500.0,20.9924,20.9994,20.9642,20.9924,42500.0
2010-03-12 13:45:00,29.85,29.87,29.84,29.86,31100.0,20.9924,21.0064,20.9853,20.9994,31100.0
2010-03-12 13:50:00,29.86,29.89,29.83,29.83,58000.0,20.9994,21.0205,20.9783,20.9783,58000.0
2010-03-12 13:55:00,29.83,29.89,29.83,29.88,49700.0,20.9783,21.0205,20.9783,21.0135,49700.0
2010-03-12 14:00:00,29.88,29.9,29.86,29.9,50800.0,21.0135,21.0275,20.9994,21.0275,50800.0
2010-03-12 14:05:00,29.9,29.93,29.9,29.91,47100.0,21.0275,21.0486,21.0275,21.0346,47100.0
2010-03-12 14:10:00,29.91,29.92,29.88,29.9,56500.0,21.0346,21.0416,21.0135,21.0275,56500.0
2010-03-12 14:15:00,29.91,29.91,29.89,29.89,61600.0,21.0346,21.0346,21.0205,21.0205,61600.0
2010-03-12 14:20:00,29.89,29.9,29.82,29.82,27300.0,21.0205,21.0275,20.9713,20.9713,27300.0
2010-03-12 14:25:00,29.82,29.84,29.82,29.83,26100.0,20.9713,20.9853,20.9713,20.9783,26100.0
2010-03-12 14:30:00,29.83,29.85,29.82,29.82,30400.0,20.9783,20.9924,20.9713,20.9713,30400.0
2010-03-12 14:35:00,29.83,29.87,29.82,29.84,90200.0,20.9783,21.0064,20.9713,20.9853,90200.0
2010-03-12 14:40:00,29.84,29.84,29.8,29.81,56000.0,20.9853,20.9853,20.9572,20.9642,56000.0
2010-03-12 14:45:00,29.8,29.82,29.77,29.81,49200.0,20.9572,20.9713,20.9361,20.9642,49200.0
2010-03-12 14:50:00,29.82,29.83,29.8,29.82,25300.0,20.9713,20.9783,20.9572,20.9713,25300.0
2010-03-12 14:55:00,29.82,29.84,29.81,29.82,44200.0,20.9713,20.9853,20.9642,20.9713,44200.0
2010-03-12 15:00:00,29.83,29.84,29.81,29.81,66500.0,20.9783,20.9853,20.9642,20.9642,66500.0
2010-03-12 15:05:00,29.81,29.84,29.8,29.83,63500.0,20.9642,20.9853,20.9572,20.9783,63500.0
2010-03-12 15:10:00,29.84,29.86,29.8,29.8,112300.0,20.9853,20.9994,20.9572,20.9572,112300.0
2010-03-12 15:15:00,29.8,29.82,29.66,29.67,237900.0,20.9572,20.9713,20.8587,20.8658,237900.0
2010-03-12 15:20:00,29.67,29.68,29.61,29.65,190200.0,20.8658,20.8728,20.8236,20.8517,190200.0
2010-03-12 15:25:00,29.65,29.66,29.61,29.61,86700.0,20.8517,20.8587,20.8236,20.8236,86700.0
2010-03-12 15:30:00,29.62,29.71,29.6,29.69,193000.0,20.8306,20.8939,20.8165,20.8798,193000.0
2010-03-12 15:35:00,29.69,29.74,29.68,29.72,127800.0,20.8798,20.915,20.8728,20.9009,127800.0
2010-03-12 15:40:00,29.72,29.73,29.69,29.72,87700.0,20.9009,20.908,20.8798,20.9009,87700.0
2010-03-12 15:45:00,29.72,29.75,29.72,29.75,88900.0,20.9009,20.922,20.9009,20.922,88900.0
2010-03-12 15:50:00,29.75,29.76,29.72,29.73,128000.0,20.922,20.9291,20.9009,20.908,128000.0
2010-03-12 15:55:00,29.73,29.75,29.7,29.74,293800.0,20.908,20.922,20.8869,20.915,293800.0
2010-03-15 09:30:00,29.57,29.85,29.56,29.75,94000.0,20.7954,20.9924,20.7884,20.922,94000.0
2010-03-15 09:35:00,29.75,29.76,29.65,29.75,70300.0,20.922,20.9291,20.8517,20.922,70300.0
2010-03-15 09:40:00,29.75,29.8,29.73,29.75,66300.0,20.922,20.9572,20.908,20.922,66300.0
2010-03-15 09:45:00,29.75,29.87,29.75,29.84,43500.0,20.922,21.0064,20.922,20.9853,43500.0
2010-03-15 09:50:00,29.85,29.87,29.82,29.84,67000.0,20.9924,21.0064,20.9713,20.9853,67000.0
2010-03-15 09:55:00,29.82,29.82,29.76,29.77,68900.0,20.9713,20.9713,20.9291,20.9361,68900.0
2010-03-15 10:00:00,29.77,29.77,29.71,29.76,35300.0,20.9361,20.9361,20.8939,20.9291,35300.0
2010-03-15 10:05:00,29.76,29.85,29.74,29.85,42200.0,20.9291,20.9924,20.915,20.9924,42200.0
2010-03-15 10:10:00,29.85,29.86,29.8,29.85,50900.0,20.9924,20.9994,20.9572,20.9924,50900.0
2010-03-15 10:15:00,29.84,29.85,29.78,29.81,51400.0,20.9853,20.9924,20.9431,20.9642,51400.0
2010-03-15 10:20:00,29.81,29.84,29.8,29.8,30100.0,20.9642,20.9853,20.9572,20.9572,30100.0
2010-03-15 10:25:00,29.8,29.84,29.77,29.83,82900.0,20.9572,20.9853,20.9361,20.9783,82900.0
2010-03-15 10:30:00,29.82,29.87,29.82,29.83,68200.0,20.9713,21.0064,20.9713,20.9783,68200.0
2010-03-15 10:35:00,29.83,29.85,29.81,29.84,22300.0,20.9783,20.9924,20.9642,20.9853,22300.0
2010-03-15 10:40:00,29.84,29.84,29.81,29.81,22500.0,20.9853,20.9853,20.9642,20.9642,22500.0
2010-03-15 10:45:00,29.81,29.82,29.75,29.75,49900.0,20.9642,20.9713,20.922,20.922,49900.0
2010-03-15 10:50:00,29.75,29.8,29.75,29.8,29900.0,20.922,20.9572,20.922,20.9572,29900.0
2010-03-15 10:55:00,29.8,29.83,29.77,29.82,31000.0,20.9572,20.9783,20.9361,20.9713,31000.0
2010-03-15 11:00:00,29.83,29.86,29.81,29.81,56300.0,20.9783,20.9994,20.9642,20.9642,56300.0
2010-03-15 11:05:00,29.8,29.81,29.76,29.78,82100.0,20.9572,20.9642,20.9291,20.9431,82100.0
2010-03-15 11:10:00,29.78,29.8,29.75,29.76,118800.0,20.9431,20.9572,20.922,20.9291,118800.0
2010-03-15 11:15:00,29.76,29.8,29.75,29.8,74900.0,20.9291,20.9572,20.922,20.9572,74900.0
2010-03-15 11:20:00,29.79,29.8,29.7,29.74,82100.0,20.9502,20.9572,20.8869,20.915,82100.0
2010-03-15 11:25:00,29.75,29.79,29.74,29.78,74100.0,20.922,20.9502,20.915,20.9431,74100.0
2010-03-15 11:30:00,29.78,29.8,29.75,29.75,137800.0,20.9431,20.9572,20.922,20.922,137800.0
2010-03-15 11:35:00,29.75,29.81,29.75,29.81,98100.0,20.922,20.9642,20.922,20.9642,98100.0
2010-03-15 11:40:00,29.8,29.86,29.77,29.83,57600.0,20.9572,20.9994,20.9361,20.9783,57600.0
2010-03-15 11:45:00,29.84,29.87,29.83,29.83,29100.0,20.9853,21.0064,20.9783,20.9783,29100.0
2010-03-15 11:50:00,29.82,29.82,29.78,29.81,35900.0,20.9713,20.9713,20.9431,20.9642,35900.0
2010-03-15 11:55:00,29.81,29.83,29.78,29.81,97000.0,20.9642,20.9783,20.9431,20.9642,97000.0
2010-03-15 12:00:00,29.8,29.81,29.74,29.74,69600.0,20.9572,20.9642,20.915,20.915,69600.0
2010-03-15 12:05:00,29.74,29.79,29.72,29.76,68400.0,20.915,20.9502,20.9009,20.9291,68400.0
2010-03-15 12:10:00,29.76,29.77,29.73,29.75,41900.0,20.9291,20.9361,20.908,20.922,41900.0
2010-03-15 12:15:00,29.75,29.76,29.74,29.75,38300.0,20.922,20.9291,20.915,20.922,38300.0
2010-03-15 12:20:00,29.75,29.8,29.75,29.77,32700.0,20.922,20.9572,20.922,20.9361,32700.0
2010-03-15 12:25:00,29.77,29.79,29.75,29.79,25600.0,20.9361,20.9502,20.922,20.9502,25600.0
2010-03-15 12:30:00,29.78,29.81,29.78,29.8,27000.0,20.9431,20.9642,20.9431,20.9572,27000.0
2010-03-15 12:35:00,29.8,29.81,29.79,29.81,28200.0,20.9572,20.9642,20.9502,20.9642,28200.0
2010-03-15 12:40:00,29.81,29.84,29.8,29.82,37700.0,20.9642,20.9853,20.9572,20.9713,37700.0
2010-03-15 12:45:00,29.82,29.83,29.79,29.79,43000.0,20.9713,20.9783,20.9502,20.9502,43000.0
2010-03-15 12:50:00,29.8,29.8,29.78,29.78,10700.0,20.9572,20.9572,20.9431,20.9431,10700.0
2010-03-15 12:55:00,29.78,29.8,29.78,29.79,17400.0,20.9431,20.9572,20.9431,20.9502,17400.0
2010-03-15 13:00:00,29.79,29.82,29.78,29.8,55100.0,20.9502,20.9713,20.9431,20.9572,55100.0
2010-03-15 13:05:00,29.8,29.88,29.8,29.88,29100.0,20.9572,21.0135,20.9572,21.0135,29100.0
2010-03-15 13:10:00,29.88,29.91,29.88,29.9,64100.0,21.0135,21.0346,21.0135,21.0275,64100.0
2010-03-15 13:15:00,29.91,29.95,29.9,29.92,74400.0,21.0346,21.0627,21.0275,21.0416,74400.0
2010-03-15 13:20:00,29.91,29.92,29.87,29.87,38700.0,21.0346,21.0416,21.0064,21.0064,38700.0
2010-03-15 13:25:00,29.88,29.89,29.87,29.88,26200.0,21.0135,21.0205,21.0064,21.0135,26200.0
2010-03-15 13:30:00,29.88,29.89,29.88,29.89,14100.0,21.0135,21.0205,21.0135,21.0205,14100.0
2010-03-15 13:35:00,29.89,29.92,29.89,29.9,29600.0,21.0205,21.0416,21.0205,21.0275,29600.0
2010-03-15 13:40:00,29.91,29.91,29.88,29.89,45500.0,21.0346,21.0346,21.0135,21.0205,45500.0
2010-03-15 13:45:00,29.9,29.9,29.89,29.9,27500.0,21.0275,21.0275,21.0205,21.0275,27500.0
2010-03-15 13:50:00,29.89,29.92,29.89,29.9,43800.0,21.0205,21.0416,21.0205,21.0275,43800.0
2010-03-15 13:55:00,29.9,29.93,29.9,29.9,34900.0,21.0275,21.0486,21.0275,21.0275,34900.0
2010-03-15 14:00:00,29.9,29.91,29.85,29.86,50500.0,21.0275,21.0346,20.9924,20.9994,50500.0
2010-03-15 14:05:00,29.86,29.86,29.8,29.83,74800.0,20.9994,20.9994,20.9572,20.9783,74800.0
2010-03-15 14:10:00,29.83,29.86,29.83,29.86,42900.0,20.9783,20.9994,20.9783,20.9994,42900.0
2010-03-15 14:15:00,29.86,29.9,29.84,29.9,35400.0,20.9994,21.0275,20.9853,21.0275,35400.0
2010-03-15 14:20:00,29.9,29.9,29.84,29.85,24100.0,21.0275,21.0275,20.9853,20.9924,24100.0
2010-03-15 14:25:00,29.84,29.85,29.76,29.78,84200.0,20.9853,20.9924,20.9291,20.9431,84200.0
2010-03-15 14:30:00,29.77,29.79,29.7,29.71,72600.0,20.9361,20.9502,20.8869,20.8939,72600.0
2010-03-15 14:35:00,29.7,29.72,29.68,29.68,178900.0,20.8869,20.9009,20.8728,20.8728,178900.0
2010-03-15 14:40:00,29.69,29.82,29.69,29.81,63900.0,20.8798,20.9713,20.8798,20.9642,63900.0
2010-03-15 14:45:00,29.82,29.85,29.82,29.84,61300.0,20.9713,20.9924,20.9713,20.9853,61300.0
2010-03-15 14:50:00,29.84,29.89,29.83,29.89,53800.0,20.9853,21.0205,20.9783,21.0205,53800.0
2010-03-15 14:55:00,29.89,29.89,29.82,29.83,48900.0,21.0205,21.0205,20.9713,20.9783,48900.0
2010-03-15 15:00:00,29.83,29.87,29.83,29.86,63200.0,20.9783,21.0064,20.9783,20.9994,63200.0
2010-03-15 15:05:00,29.86,29.87,29.82,29.82,78200.0,20.9994,21.0064,20.9713,20.9713,78200.0
2010-03-15 15:10:00,29.82,29.85,29.8,29.81,104500.0,20.9713,20.9924,20.9572,20.9642,104500.0
2010-03-15 15:15:00,29.81,29.83,29.81,29.82,50100.0,20.9642,20.9783,20.9642,20.9713,50100.0
2010-03-15 15:20:00,29.83,29.85,29.8,29.81,108600.0,20.9783,20.9924,20.9572,20.9642,108600.0
2010-03-15 15:25:00,29.81,29.86,29.79,29.86,101100.0,20.9642,20.9994,20.9502,20.9994,101100.0
2010-03-15 15:30:00,29.87,29.9,29.85,29.87,82100.0,21.0064,21.0275,20.9924,21.0064,82100.0
2010-03-15 15:35:00,29.86,29.89,29.86,29.89,63600.0,20.9994,21.0205,20.9994,21.0205,63600.0
2010-03-15 15:40:00,29.88,29.93,29.88,29.92,109800.0,21.0135,21.0486,21.0135,21.0416,109800.0
2010-03-15 15:45:00,29.93,30.01,29.93,30.0,257200.0,21.0486,21.1049,21.0486,21.0978,257200.0
2010-03-15 15:50:00,30.0,30.0,29.93,29.95,149300.0,21.0978,21.0978,21.0486,21.0627,149300.0
2010-03-15 15:55:00,29.95,29.96,29.92,29.96,298600.0,21.0627,21.0697,21.0416,21.0697,298600.0
2010-03-16 09:30:00,30.06,30.15,29.97,30.07,116700.0,21.14,21.2033,21.0767,21.1471,116700.0
2010-03-16 09:35:00,30.06,30.16,30.03,30.12,43300.0,21.14,21.2104,21.1189,21.1822,43300.0
2010-03-16 09:40:00,30.11,30.24,30.1,30.23,75600.0,21.1752,21.2666,21.1682,21.2596,75600.0
2010-03-16 09:45:00,30.22,30.29,30.13,30.14,74700.0,21.2526,21.3018,21.1893,21.1963,74700.0
2010-03-16 09:50:00,30.14,30.16,30.09,30.11,223200.0,21.1963,21.2104,21.1611,21.1752,223200.0
2010-03-16 09:55:00,30.11,30.13,30.06,30.09,81800.0,21.1752,21.1893,21.14,21.1611,81800.0
2010-03-16 10:00:00,30.08,30.11,30.03,30.1,49800.0,21.1541,21.1752,21.1189,21.1682,49800.0
2010-03-16 10:05:00,30.11,30.13,30.09,30.1,29400.0,21.1752,21.1893,21.1611,21.1682,29400.0
2010-03-16 10:10:00,30.1,30.14,30.09,30.14,32200.0,21.1682,21.1963,21.1611,21.1963,32200.0
2010-03-16 10:15:00,30.15,30.15,30.04,30.05,106400.0,21.2033,21.2033,21.126,21.133,106400.0
2010-03-16 10:20:00,30.04,30.07,30.0,30.03,94100.0,21.126,21.1471,21.0978,21.1189,94100.0
2010-03-16 10:25:00,30.03,30.06,30.0,30.04,62700.0,21.1189,21.14,21.0978,21.126,62700.0
2010-03-16 10:30:00,30.04,30.05,30.01,30.01,82300.0,21.126,21.133,21.1049,21.1049,82300.0
2010-03-16 10:35:00,30.0,30.02,29.99,30.0,73700.0,21.0978,21.1119,21.0908,21.0978,73700.0
2010-03-16 10:40:00,29.99,30.0,29.95,29.98,178700.0,21.0908,21.0978,21.0627,21.0838,178700.0
2010-03-16 10:45:00,29.98,30.0,29.95,29.95,67600.0,21.0838,21.0978,21.0627,21.0627,67600.0
2010-03-16 10:50:00,29.96,29.98,29.94,29.98,72600.0,21.0697,21.0838,21.0556,21.0838,72600.0
2010-03-16 10:55:00,29.98,30.0,29.94,29.99,98700.0,21.0838,21.0978,21.0556,21.0908,98700.0
2010-03-16 11:00:00,29.99,29.99,29.93,29.93,80100.0,21.0908,21.0908,21.0486,21.0486,80100.0
2010-03-16 11:05:00,29.93,29.94,29.86,29.86,126900.0,21.0486,21.0556,20.9994,20.9994,126900.0
2010-03-16 11:10:00,29.86,29.86,29.83,29.84,102200.0,20.9994,20.9994,20.9783,20.9853,102200.0
2010-03-16 11:15:00,29.83,29.86,29.83,29.86,63800.0,20.9783,20.9994,20.9783,20.9994,63800.0
2010-03-16 11:20:00,29.86,29.87,29.85,29.86,59800.0,20.9994,21.0064,20.9924,20.9994,59800.0
2010-03-16 11:25:00,29.87,29.92,29.86,29.87,45500.0,21.0064,21.0416,20.9994,21.0064,45500.0
2010-03-16 11:30:00,29.87,29.92,29.87,29.91,59700.0,21.0064,21.0416,21.0064,21.0346,59700.0
2010-03-16 11:35:00,29.91,29.95,29.91,29.95,53200.0,21.0346,21.0627,21.0346,21.0627,53200.0
2010-03-16 11:40:00,29.94,29.96,29.91,29.94,55900.0,21.0556,21.0697,21.0346,21.0556,55900.0
2010-03-16 11:45:00,29.95,29.97,29.93,29.93,41900.0,21.0627,21.0767,21.0486,21.0486,41900.0
2010-03-16 11:50:00,29.93,29.96,29.92,29.94,45500.0,21.0486,21.0697,21.0416,21.0556,45500.0
2010-03-16 11:55:00,29.95,29.95,29.92,29.94,34800.0,21.0627,21.0627,21.0416,21.0556,34800.0
2010-03-16 12:00:00,29.93,29.93,29.91,29.93,27500.0,21.0486,21.0486,21.0346,21.0486,27500.0
2010-03-16 12:05:00,29.94,29.96,29.94,29.96,27900.0,21.0556,21.0697,21.0556,21.0697,27900.0
2010-03-16 12:10:00,29.95,29.97,29.94,29.97,40000.0,21.0627,21.0767,21.0556,21.0767,40000.0
2010-03-16 12:15:00,29.97,29.99,29.96,29.96,35300.0,21.0767,21.0908,21.0697,21.0697,35300.0
2010-03-16 12:20:00,29.97,30.0,29.96,29.97,62900.0,21.0767,21.0978,21.0697,21.0767,62900.0
2010-03-16 12:25:00,29.97,30.02,29.97,30.01,55500.0,21.0767,21.1119,21.0767,21.1049,55500.0
2010-03-16 12:30:00,30.02,30.03,29.99,30.0,46400.0,21.1119,21.1189,21.0908,21.0978,46400.0
2010-03-16 12:35:00,30.0,30.0,29.97,29.99,48000.0,21.0978,21.0978,21.0767,21.0908,48000.0
2010-03-16 12:40:00,29.99,30.0,29.97,29.99,34900.0,21.0908,21.0978,21.0767,21.0908,34900.0
2010-03-16 12:45:00,29.99,30.02,29.98,30.01,68900.0,21.0908,21.1119,21.0838,21.1049,68900.0
2010-03-16 12:50:00,30.01,30.01,29.97,29.98,44800.0,21.1049,21.1049,21.0767,21.0838,44800.0
2010-03-16 12:55:00,29.98,30.0,29.98,30.0,66200.0,21.0838,21.0978,21.0838,21.0978,66200.0
2010-03-16 13:00:00,29.99,30.0,29.97,29.97,82700.0,21.0908,21.0978,21.0767,21.0767,82700.0
2010-03-16 13:05:00,29.98,30.0,29.96,29.96,129300.0,21.0838,21.0978,21.0697,21.0697,129300.0
2010-03-16 13:10:00,29.97,29.98,29.95,29.97,63100.0,21.0767,21.0838,21.0627,21.0767,63100.0
2010-03-16 13:15:00,29.98,29.98,29.95,29.96,25700.0,21.0838,21.0838,21.0627,21.0697,25700.0
2010-03-16 13:20:00,29.95,29.96,29.94,29.94,32600.0,21.0627,21.0697,21.0556,21.0556,32600.0
2010-03-16 13:25:00,29.94,29.96,29.9,29.9,105100.0,21.0556,21.0697,21.0275,21.0275,105100.0
2010-03-16 13:30:00,29.91,29.94,29.9,29.94,47500.0,21.0346,21.0556,21.0275,21.0556,47500.0
2010-03-16 13:35:00,29.93,29.94,29.92,29.92,48100.0,21.0486,21.0556,21.0416,21.0416,48100.0
2010-03-16 13:40:00,29.92,29.93,29.92,29.92,35800.0,21.0416,21.0486,21.0416,21.0416,35800.0
2010-03-16 13:45:00,29.92,29.94,29.9,29.94,73600.0,21.0416,21.0556,21.0275,21.0556,73600.0
2010-03-16 13:50:00,29.94,29.96,29.91,29.93,55700.0,21.0556,21.0697,21.0346,21.0486,55700.0
2010-03-16 13:55:00,29.93,29.98,29.93,29.98,35300.0,21.0486,21.0838,21.0486,21.0838,35300.0
2010-03-16 14:00:00,29.97,29.98,29.92,29.97,39800.0,21.0767,21.0838,21.0416,21.0767,39800.0
2010-03-16 14:05:00,29.97,29.98,29.96,29.98,20400.0,21.0767,21.0838,21.0697,21.0838,20400.0
2010-03-16 14:10:00,29.97,30.09,29.95,30.08,68500.0,21.0767,21.1611,21.0627,21.1541,68500.0
2010-03-16 14:15:00,30.08,30.12,29.99,30.12,68400.0,21.1541,21.1822,21.0908,21.1822,68400.0
2010-03-16 14:20:00,30.11,30.2,30.08,30.16,68400.0,21.1752,21.2385,21.1541,21.2104,68400.0
2010-03-16 14:25:00,30.16,30.18,30.11,30.12,51500.0,21.2104,21.2244,21.1752,21.1822,51500.0
2010-03-16 14:30:00,30.13,30.15,30.07,30.08,89700.0,21.1893,21.2033,21.1471,21.1541,89700.0
2010-03-16 14:35:00,30.08,30.13,30.03,30.03,137900.0,21.1541,21.1893,21.1189,21.1189,137900.0
2010-03-16 14:40:00,30.04,30.07,30.0,30.02,91200.0,21.126,21.1471,21.0978,21.1119,91200.0
2010-03-16 14:45:00,30.02,30.06,30.01,30.05,59600.0,21.1119,21.14,21.1049,21.133,59600.0
2010-03-16 14:50:00,30.06,30.14,30.05,30.14,63500.0,21.14,21.1963,21.133,21.1963,63500.0
2010-03-16 14:55:00,30.14,30.2,30.13,30.17,64300.0,21.1963,21.2385,21.1893,21.2174,64300.0
2010-03-16 15:00:00,30.15,30.19,30.14,30.14,74100.0,21.2033,21.2315,21.1963,21.1963,74100.0
2010-03-16 15:05:00,30.14,30.18,30.12,30.18,72300.0,21.1963,21.2244,21.1822,21.2244,72300.0
2010-03-16 15:10:00,30.17,30.23,30.15,30.22,66200.0,21.2174,21.2596,21.2033,21.2526,66200.0
2010-03-16 15:15:00,30.21,30.24,30.19,30.21,52900.0,21.2455,21.2666,21.2315,21.2455,52900.0
2010-03-16 15:20:00,30.22,30.22,30.18,30.2,83300.0,21.2526,21.2526,21.2244,21.2385,83300.0
2010-03-16 15:25:00,30.2,30.23,30.19,30.21,81100.0,21.2385,21.2596,21.2315,21.2455,81100.0
2010-03-16 15:30:00,30.2,30.21,30.18,30.21,68900.0,21.2385,21.2455,21.2244,21.2455,68900.0
2010-03-16 15:35:00,30.22,30.22,30.19,30.19,64700.0,21.2526,21.2526,21.2315,21.2315,64700.0
2010-03-16 15:40:00,30.2,30.21,30.17,30.17,99700.0,21.2385,21.2455,21.2174,21.2174,99700.0
2010-03-16 15:45:00,30.17,30.18,30.16,30.16,81400.0,21.2174,21.2244,21.2104,21.2104,81400.0
2010-03-16 15:50:00,30.16,30.23,30.16,30.22,200300.0,21.2104,21.2596,21.2104,21.2526,200300.0
2010-03-16 15:55:00,30.23,30.24,30.22,30.24,324500.0,21.2596,21.2666,21.2526,21.2666,324500.0
2010-03-17 09:30:00,30.37,30.38,30.19,30.34,98700.0,21.3581,21.3651,21.2315,21.337,98700.0
2010-03-17 09:35:00,30.34,30.35,30.27,30.33,53800.0,21.337,21.344,21.2877,21.3299,53800.0
2010-03-17 09:40:00,30.34,30.37,30.28,30.33,99800.0,21.337,21.3581,21.2948,21.3299,99800.0
2010-03-17 09:45:00,30.33,30.33,30.25,30.28,69000.0,21.3299,21.3299,21.2737,21.2948,69000.0
2010-03-17 09:50:00,30.28,30.38,30.27,30.37,160900.0,21.2948,21.3651,21.2877,21.3581,160900.0
2010-03-17 09:55:00,30.37,30.4,30.33,30.39,85500.0,21.3581,21.3791,21.3299,21.3721,85500.0
2010-03-17 10:00:00,30.39,30.4,30.3,30.3,77500.0,21.3721,21.3791,21.3088,21.3088,77500.0
2010-03-17 10:05:00,30.3,30.33,30.3,30.33,100300.0,21.3088,21.3299,21.3088,21.3299,100300.0
2010-03-17 10:10:00,30.33,30.37,30.32,30.35,63300.0,21.3299,21.3581,21.3229,21.344,63300.0
2010-03-17 10:15:00,30.35,30.37,30.35,30.36,60000.0,21.344,21.3581,21.344,21.351,60000.0
2010-03-17 10:20:00,30.37,30.42,30.36,30.42,79500.0,21.3581,21.3932,21.351,21.3932,79500.0
2010-03-17 10:25:00,30.42,30.44,30.41,30.43,65700.0,21.3932,21.4073,21.3862,21.4002,65700.0
2010-03-17 10:30:00,30.42,30.42,30.36,30.37,161800.0,21.3932,21.3932,21.351,21.3581,161800.0
2010-03-17 10:35:00,30.37,30.39,30.36,30.38,17000.0,21.3581,21.3721,21.351,21.3651,17000.0
2010-03-17 10:40:00,30.39,30.43,30.38,30.42,93000.0,21.3721,21.4002,21.3651,21.3932,93000.0
2010-03-17 10:45:00,30.42,30.45,30.42,30.42,43300.0,21.3932,21.4143,21.3932,21.3932,43300.0
2010-03-17 10:50:00,30.43,30.47,30.42,30.46,26600.0,21.4002,21.4284,21.3932,21.4213,26600.0
2010-03-17 10:55:00,30.47,30.49,30.45,30.48,31200.0,21.4284,21.4424,21.4143,21.4354,31200.0
2010-03-17 11:00:00,30.47,30.5,30.47,30.5,54900.0,21.4284,21.4495,21.4284,21.4495,54900.0
2010-03-17 11:05:00,30.49,30.5,30.48,30.49,87200.0,21.4424,21.4495,21.4354,21.4424,87200.0
2010-03-17 11:10:00,30.48,30.5,30.47,30.5,40500.0,21.4354,21.4495,21.4284,21.4495,40500.0
2010-03-17 11:15:00,30.5,30.5,30.49,30.5,27800.0,21.4495,21.4495,21.4424,21.4495,27800.0
2010-03-17 11:20:00,30.5,30.59,30.48,30.55,153400.0,21.4495,21.5128,21.4354,21.4846,153400.0
2010-03-17 11:25:00,30.56,30.57,30.49,30.5,74200.0,21.4917,21.4987,21.4424,21.4495,74200.0
2010-03-17 11:30:00,30.49,30.53,30.48,30.48,70000.0,21.4424,21.4706,21.4354,21.4354,70000.0
2010-03-17 11:35:00,30.49,30.5,30.47,30.49,35600.0,21.4424,21.4495,21.4284,21.4424,35600.0
2010-03-17 11:40:00,30.5,30.56,30.49,30.51,60000.0,21.4495,21.4917,21.4424,21.4565,60000.0
2010-03-17 11:45:00,30.51,30.53,30.49,30.51,43400.0,21.4565,21.4706,21.4424,21.4565,43400.0
2010-03-17 11:50:00,30.5,30.52,30.5,30.52,20100.0,21.4495,21.4635,21.4495,21.4635,20100.0
2010-03-17 11:55:00,30.51,30.52,30.45,30.48,64600.0,21.4565,21.4635,21.4143,21.4354,64600.0
2010-03-17 12:00:00,30.48,30.5,30.46,30.49,28900.0,21.4354,21.4495,21.4213,21.4424,28900.0
2010-03-17 12:05:00,30.5,30.55,30.49,30.51,86300.0,21.4495,21.4846,21.4424,21.4565,86300.0
2010-03-17 12:10:00,30.51,30.57,30.51,30.56,110000.0,21.4565,21.4987,21.4565,21.4917,110000.0
2010-03-17 12:15:00,30.56,30.59,30.56,30.57,23800.0,21.4917,21.5128,21.4917,21.4987,23800.0
2010-03-17 12:20:00,30.57,30.6,30.57,30.6,15200.0,21.4987,21.5198,21.4987,21.5198,15200.0
2010-03-17 12:25:00,30.6,30.6,30.55,30.55,20700.0,21.5198,21.5198,21.4846,21.4846,20700.0
2010-03-17 12:30:00,30.55,30.59,30.54,30.59,61400.0,21.4846,21.5128,21.4776,21.5128,61400.0
2010-03-17 12:35:00,30.58,30.58,30.55,30.57,27400.0,21.5057,21.5057,21.4846,21.4987,27400.0
2010-03-17 12:40:00,30.57,30.59,30.56,30.59,30800.0,21.4987,21.5128,21.4917,21.5128,30800.0
2010-03-17 12:45:00,30.58,30.59,30.57,30.59,23100.0,21.5057,21.5128,21.4987,21.5128,23100.0
2010-03-17 12:50:00,30.59,30.6,30.58,30.6,25900.0,21.5128,21.5198,21.5057,21.5198,25900.0
2010-03-17 12:55:00,30.59,30.6,30.58,30.59,33800.0,21.5128,21.5198,21.5057,21.5128,33800.0
2010-03-17 13:00:00,30.58,30.59,30.58,30.59,13300.0,21.5057,21.5128,21.5057,21.5128,13300.0
2010-03-17 13:05:00,30.59,30.59,30.58,30.58,17200.0,21.5128,21.5128,21.5057,21.5057,17200.0
2010-03-17 13:10:00,30.59,30.59,30.58,30.59,15200.0,21.5128,21.5128,21.5057,21.5128,15200.0
2010-03-17 13:15:00,30.6,30.62,30.58,30.62,39800.0,21.5198,21.5339,21.5057,21.5339,39800.0
2010-03-17 13:20:00,30.62,30.62,30.61,30.61,12900.0,21.5339,21.5339,21.5268,21.5268,12900.0
2010-03-17 13:25:00,30.62,30.67,30.61,30.67,81300.0,21.5339,21.569,21.5268,21.569,81300.0
2010-03-17 13:30:00,30.66,30.72,30.66,30.69,91100.0,21.562,21.6042,21.562,21.5831,91100.0
2010-03-17 13:35:00,30.69,30.76,30.68,30.74,137500.0,21.5831,21.6323,21.5761,21.6183,137500.0
2010-03-17 13:40:00,30.74,30.76,30.7,30.75,82500.0,21.6183,21.6323,21.5901,21.6253,82500.0
2010-03-17 13:45:00,30.75,30.76,30.71,30.71,65500.0,21.6253,21.6323,21.5972,21.5972,65500.0
2010-03-17 13:50:00,30.71,30.72,30.68,30.71,84900.0,21.5972,21.6042,21.5761,21.5972,84900.0
2010-03-17 13:55:00,30.71,30.73,30.7,30.73,47900.0,21.5972,21.6112,21.5901,21.6112,47900.0
2010-03-17 14:00:00,30.73,30.73,30.7,30.73,98300.0,21.6112,21.6112,21.5901,21.6112,98300.0
2010-03-17 14:05:00,30.73,30.73,30.68,30.71,63200.0,21.6112,21.6112,21.5761,21.5972,63200.0
2010-03-17 14:10:00,30.72,30.74,30.71,30.71,89600.0,21.6042,21.6183,21.5972,21.5972,89600.0
2010-03-17 14:15:00,30.72,30.73,30.71,30.71,95300.0,21.6042,21.6112,21.5972,21.5972,95300.0
2010-03-17 14:20:00,30.71,30.72,30.66,30.69,81200.0,21.5972,21.6042,21.562,21.5831,81200.0
2010-03-17 14:25:00,30.69,30.73,30.69,30.69,59900.0,21.5831,21.6112,21.5831,21.5831,59900.0
2010-03-17 14:30:00,30.69,30.7,30.63,30.64,86000.0,21.5831,21.5901,21.5409,21.5479,86000.0
2010-03-17 14:35:00,30.63,30.67,30.61,30.65,83600.0,21.5409,21.569,21.5268,21.555,83600.0
2010-03-17 14:40:00,30.64,30.66,30.61,30.65,99300.0,21.5479,21.562,21.5268,21.555,99300.0
2010-03-17 14:45:00,30.64,30.69,30.63,30.66,68500.0,21.5479,21.5831,21.5409,21.562,68500.0
2010-03-17 14:50:00,30.66,30.67,30.6,30.61,74600.0,21.562,21.569,21.5198,21.5268,74600.0
2010-03-17 14:55:00,30.6,30.63,30.52,30.52,111200.0,21.5198,21.5409,21.4635,21.4635,111200.0
2010-03-17 15:00:00,30.52,30.61,30.52,30.61,66700.0,21.4635,21.5268,21.4635,21.5268,66700.0
2010-03-17 15:05:00,30.61,30.63,30.58,30.62,69800.0,21.5268,21.5409,21.5057,21.5339,69800.0
2010-03-17 15:10:00,30.62,30.64,30.57,30.63,116400.0,21.5339,21.5479,21.4987,21.5409,116400.0
2010-03-17 15:15:00,30.62,30.63,30.51,30.52,120000.0,21.5339,21.5409,21.4565,21.4635,120000.0
2010-03-17 15:20:00,30.52,30.56,30.48,30.56,105400.0,21.4635,21.4917,21.4354,21.4917,105400.0
2010-03-17 15:25:00,30.56,30.61,30.55,30.59,84900.0,21.4917,21.5268,21.4846,21.5128,84900.0
2010-03-17 15:30:00,30.58,30.61,30.54,30.55,125600.0,21.5057,21.5268,21.4776,21.4846,125600.0
2010-03-17 15:35:00,30.55,30.58,30.53,30.57,195800.0,21.4846,21.5057,21.4706,21.4987,195800.0
2010-03-17 15:40:00,30.58,30.6,30.54,30.57,149500.0,21.5057,21.5198,21.4776,21.4987,149500.0
2010-03-17 15:45:00,30.58,30.67,30.58,30.65,181900.0,21.5057,21.569,21.5057,21.555,181900.0
2010-03-17 15:50:00,30.65,30.68,30.61,30.67,213500.0,21.555,21.5761,21.5268,21.569,213500.0
2010-03-17 15:55:00,30.68,30.69,30.64,30.68,393600.0,21.5761,21.5831,21.5479,21.5761,393600.0
2010-03-18 09:30:00,30.78,30.78,30.38,30.49,147200.0,21.6464,21.6464,21.3651,21.4424,147200.0
2010-03-18 09:35:00,30.5,30.68,30.5,30.6,80600.0,21.4495,21.5761,21.4495,21.5198,80600.0
2010-03-18 09:40:00,30.6,30.61,30.4,30.4,115500.0,21.5198,21.5268,21.3791,21.3791,115500.0
2010-03-18 09:45:00,30.41,30.45,30.4,30.41,89900.0,21.3862,21.4143,21.3791,21.3862,89900.0
2010-03-18 09:50:00,30.41,30.41,30.34,30.35,105200.0,21.3862,21.3862,21.337,21.344,105200.0
2010-03-18 09:55:00,30.35,30.36,30.32,30.33,81900.0,21.344,21.351,21.3229,21.3299,81900.0
2010-03-18 10:00:00,30.33,30.37,30.33,30.35,163000.0,21.3299,21.3581,21.3299,21.344,163000.0
2010-03-18 10:05:00,30.35,30.39,30.34,30.34,145800.0,21.344,21.3721,21.337,21.337,145800.0
2010-03-18 10:10:00,30.34,30.35,30.3,30.32,148700.0,21.337,21.344,21.3088,21.3229,148700.0
2010-03-18 10:15:00,30.31,30.37,30.31,30.36,131300.0,21.3159,21.3581,21.3159,21.351,131300.0
2010-03-18 10:20:00,30.37,30.4,30.35,30.38,50600.0,21.3581,21.3791,21.344,21.3651,50600.0
2010-03-18 10:25:00,30.37,30.41,30.35,30.35,50100.0,21.3581,21.3862,21.344,21.344,50100.0
2010-03-18 10:30:00,30.36,30.4,30.35,30.36,36800.0,21.351,21.3791,21.344,21.351,36800.0
2010-03-18 10:35:00,30.36,30.4,30.35,30.38,84700.0,21.351,21.3791,21.344,21.3651,84700.0
2010-03-18 10:40:00,30.38,30.41,30.34,30.36,45200.0,21.3651,21.3862,21.337,21.351,45200.0
2010-03-18 10:45:00,30.36,30.42,30.36,30.39,69100.0,21.351,21.3932,21.351,21.3721,69100.0
2010-03-18 10:50:00,30.4,30.43,30.39,30.43,47000.0,21.3791,21.4002,21.3721,21.4002,47000.0
2010-03-18 10:55:00,30.42,30.49,30.42,30.48,30700.0,21.3932,21.4424,21.3932,21.4354,30700.0
2010-03-18 11:00:00,30.47,30.51,30.47,30.51,21800.0,21.4284,21.4565,21.4284,21.4565,21800.0
2010-03-18 11:05:00,30.51,30.54,30.49,30.53,45700.0,21.4565,21.4776,21.4424,21.4706,45700.0
2010-03-18 11:10:00,30.53,30.57,30.53,30.55,25800.0,21.4706,21.4987,21.4706,21.4846,25800.0
2010-03-18 11:15:00,30.55,30.6,30.55,30.57,24000.0,21.4846,21.5198,21.4846,21.4987,24000.0
2010-03-18 11:20:00,30.57,30.6,30.57,30.6,42200.0,21.4987,21.5198,21.4987,21.5198,42200.0
2010-03-18 11:25:00,30.6,30.68,30.6,30.65,120700.0,21.5198,21.5761,21.5198,21.555,120700.0
2010-03-18 11:30:00,30.64,30.67,30.63,30.65,46300.0,21.5479,21.569,21.5409,21.555,46300.0
2010-03-18 11:35:00,30.66,30.66,30.58,30.58,49300.0,21.562,21.562,21.5057,21.5057,49300.0
2010-03-18 11:40:00,30.58,30.59,30.53,30.55,68500.0,21.5057,21.5128,21.4706,21.4846,68500.0
2010-03-18 11:45:00,30.54,30.57,30.53,30.56,32700.0,21.4776,21.4987,21.4706,21.4917,32700.0
2010-03-18 11:50:00,30.56,30.62,30.56,30.57,60100.0,21.4917,21.5339,21.4917,21.4987,60100.0
2010-03-18 11:55:00,30.58,30.61,30.55,30.55,74400.0,21.5057,21.5268,21.4846,21.4846,74400.0
2010-03-18 12:00:00,30.55,30.55,30.48,30.49,83900.0,21.4846,21.4846,21.4354,21.4424,83900.0
2010-03-18 12:05:00,30.49,30.55,30.46,30.55,41200.0,21.4424,21.4846,21.4213,21.4846,41200.0
2010-03-18 12:10:00,30.55,30.6,30.54,30.58,56000.0,21.4846,21.5198,21.4776,21.5057,56000.0
2010-03-18 12:15:00,30.57,30.61,30.56,30.61,40900.0,21.4987,21.5268,21.4917,21.5268,40900.0
2010-03-18 12:20:00,30.61,30.65,30.59,30.6,48600.0,21.5268,21.555,21.5128,21.5198,48600.0
2010-03-18 12:25:00,30.59,30.63,30.59,30.61,48500.0,21.5128,21.5409,21.5128,21.5268,48500.0
2010-03-18 12:30:00,30.62,30.64,30.6,30.6,59000.0,21.5339,21.5479,21.5198,21.5198,59000.0
2010-03-18 12:35:00,30.6,30.61,30.57,30.58,51200.0,21.5198,21.5268,21.4987,21.5057,51200.0
2010-03-18 12:40:00,30.58,30.59,30.54,30.55,50500.0,21.5057,21.5128,21.4776,21.4846,50500.0
2010-03-18 12:45:00,30.56,30.59,30.55,30.58,41000.0,21.4917,21.5128,21.4846,21.5057,41000.0
2010-03-18 12:50:00,30.58,30.59,30.58,30.58,34700.0,21.5057,21.5128,21.5057,21.5057,34700.0
2010-03-18 12:55:00,30.58,30.61,30.58,30.6,47600.0,21.5057,21.5268,21.5057,21.5198,47600.0
2010-03-18 13:00:00,30.61,30.64,30.6,30.63,20300.0,21.5268,21.5479,21.5198,21.5409,20300.0
2010-03-18 13:05:00,30.63,30.68,30.63,30.67,38600.0,21.5409,21.5761,21.5409,21.569,38600.0
2010-03-18 13:10:00,30.68,30.69,30.67,30.67,54900.0,21.5761,21.5831,21.569,21.569,54900.0
2010-03-18 13:15:00,30.68,30.71,30.67,30.68,39600.0,21.5761,21.5972,21.569,21.5761,39600.0
2010-03-18 13:20:00,30.68,30.7,30.67,30.68,53100.0,21.5761,21.5901,21.569,21.5761,53100.0
2010-03-18 13:25:00,30.68,30.73,30.68,30.69,63400.0,21.5761,21.6112,21.5761,21.5831,63400.0
2010-03-18 13:30:00,30.7,30.74,30.68,30.69,100600.0,21.5901,21.6183,21.5761,21.5831,100600.0
2010-03-18 13:35:00,30.69,30.71,30.69,30.71,30600.0,21.5831,21.5972,21.5831,21.5972,30600.0
2010-03-18 13:40:00,30.72,30.75,30.66,30.66,68200.0,21.6042,21.6253,21.562,21.562,68200.0
2010-03-18 13:45:00,30.66,30.67,30.65,30.65,11000.0,21.562,21.569,21.555,21.555,11000.0
2010-03-18 13:50:00,30.65,30.67,30.63,30.63,53500.0,21.555,21.569,21.5409,21.5409,53500.0
2010-03-18 13:55:00,30.63,30.63,30.58,30.62,59800.0,21.5409,21.5409,21.5057,21.5339,59800.0
2010-03-18 14:00:00,30.62,30.67,30.61,30.62,40700.0,21.5339,21.569,21.5268,21.5339,40700.0
2010-03-18 14:05:00,30.63,30.66,30.61,30.65,53400.0,21.5409,21.562,21.5268,21.555,53400.0
2010-03-18 14:10:00,30.64,30.66,30.63,30.66,39600.0,21.5479,21.562,21.5409,21.562,39600.0
2010-03-18 14:15:00,30.66,30.67,30.64,30.64,36500.0,21.562,21.569,21.5479,21.5479,36500.0
2010-03-18 14:20:00,30.64,30.69,30.64,30.67,45500.0,21.5479,21.5831,21.5479,21.569,45500.0
2010-03-18 14:25:00,30.66,30.71,30.66,30.7,37100.0,21.562,21.5972,21.562,21.5901,37100.0
2010-03-18 14:30:00,30.71,30.75,30.71,30.74,69700.0,21.5972,21.6253,21.5972,21.6183,69700.0
2010-03-18 14:35:00,30.74,30.75,30.69,30.69,91700.0,21.6183,21.6253,21.5831,21.5831,91700.0
2010-03-18 14:40:00,30.69,30.73,30.67,30.67,85300.0,21.5831,21.6112,21.569,21.569,85300.0
2010-03-18 14:45:00,30.67,30.68,30.66,30.68,67500.0,21.569,21.5761,21.562,21.5761,67500.0
2010-03-18 14:50:00,30.68,30.7,30.66,30.66,42100.0,21.5761,21.5901,21.562,21.562,42100.0
2010-03-18 14:55:00,30.66,30.75,30.65,30.74,109200.0,21.562,21.6253,21.555,21.6183,109200.0
2010-03-18 15:00:00,30.73,30.75,30.69,30.69,76300.0,21.6112,21.6253,21.5831,21.5831,76300.0
2010-03-18 15:05:00,30.7,30.74,30.69,30.73,54100.0,21.5901,21.6183,21.5831,21.6112,54100.0
2010-03-18 15:10:00,30.73,30.75,30.68,30.68,127300.0,21.6112,21.6253,21.5761,21.5761,127300.0
2010-03-18 15:15:00,30.68,30.75,30.68,30.75,39000.0,21.5761,21.6253,21.5761,21.6253,39000.0
2010-03-18 15:20:00,30.74,30.75,30.73,30.73,128500.0,21.6183,21.6253,21.6112,21.6112,128500.0
2010-03-18 15:25:00,30.73,30.75,30.72,30.73,85700.0,21.6112,21.6253,21.6042,21.6112,85700.0
2010-03-18 15:30:00,30.74,30.78,30.72,30.77,117200.0,21.6183,21.6464,21.6042,21.6394,117200.0
2010-03-18 15:35:00,30.77,30.79,30.74,30.77,101900.0,21.6394,21.6534,21.6183,21.6394,101900.0
2010-03-18 15:40:00,30.77,30.78,30.75,30.75,75500.0,21.6394,21.6464,21.6253,21.6253,75500.0
2010-03-18 15:45:00,30.76,30.84,30.75,30.82,171300.0,21.6323,21.6886,21.6253,21.6745,171300.0
2010-03-18 15:50:00,30.82,30.85,30.79,30.81,208700.0,21.6745,21.6956,21.6534,21.6675,208700.0
2010-03-18 15:55:00,30.81,30.82,30.78,30.8,367400.0,21.6675,21.6745,21.6464,21.6605,367400.0
2010-03-19 09:30:00,30.83,31.07,30.83,30.91,1933000.0,21.6816,21.8503,21.6816,21.7378,1933000.0
2010-03-19 09:35:00,30.91,30.95,30.88,30.91,99400.0,21.7378,21.7659,21.7167,21.7378,99400.0
2010-03-19 09:40:00,30.93,31.01,30.91,30.98,58600.0,21.7519,21.8081,21.7378,21.787,58600.0
2010-03-19 09:45:00,30.97,31.02,30.94,30.97,76400.0,21.78,21.8152,21.7589,21.78,76400.0
2010-03-19 09:50:00,30.97,31.0,30.95,30.99,76200.0,21.78,21.8011,21.7659,21.7941,76200.0
2010-03-19 09:55:00,30.99,30.99,30.94,30.96,58000.0,21.7941,21.7941,21.7589,21.773,58000.0
2010-03-19 10:00:00,30.96,30.97,30.9,30.91,109900.0,21.773,21.78,21.7308,21.7378,109900.0
2010-03-19 10:05:00,30.91,30.92,30.86,30.87,51400.0,21.7378,21.7448,21.7026,21.7097,51400.0
2010-03-19 10:10:00,30.87,30.88,30.8,30.82,87800.0,21.7097,21.7167,21.6605,21.6745,87800.0
2010-03-19 10:15:00,30.82,30.86,30.81,30.86,49200.0,21.6745,21.7026,21.6675,21.7026,49200.0
2010-03-19 10:20:00,30.86,30.87,30.75,30.77,55500.0,21.7026,21.7097,21.6253,21.6394,55500.0
2010-03-19 10:25:00,30.76,30.86,30.76,30.83,32300.0,21.6323,21.7026,21.6323,21.6816,32300.0
2010-03-19 10:30:00,30.84,30.85,30.75,30.76,45600.0,21.6886,21.6956,21.6253,21.6323,45600.0
2010-03-19 10:35:00,30.75,30.8,30.74,30.78,42600.0,21.6253,21.6605,21.6183,21.6464,42600.0
2010-03-19 10:40:00,30.77,30.77,30.73,30.75,63400.0,21.6394,21.6394,21.6112,21.6253,63400.0
2010-03-19 10:45:00,30.75,30.82,30.74,30.82,46300.0,21.6253,21.6745,21.6183,21.6745,46300.0
2010-03-19 10:50:00,30.82,30.82,30.76,30.81,44100.0,21.6745,21.6745,21.6323,21.6675,44100.0
2010-03-19 10:55:00,30.81,30.84,30.78,30.79,45300.0,21.6675,21.6886,21.6464,21.6534,45300.0
2010-03-19 11:00:00,30.78,30.79,30.73,30.74,48400.0,21.6464,21.6534,21.6112,21.6183,48400.0
2010-03-19 11:05:00,30.73,30.77,30.7,30.7,96600.0,21.6112,21.6394,21.5901,21.5901,96600.0
2010-03-19 11:10:00,30.7,30.72,30.64,30.68,87200.0,21.5901,21.6042,21.5479,21.5761,87200.0
2010-03-19 11:15:00,30.68,30.68,30.6,30.63,94500.0,21.5761,21.5761,21.5198,21.5409,94500.0
2010-03-19 11:20:00,30.63,30.67,30.62,30.64,88800.0,21.5409,21.569,21.5339,21.5479,88800.0
2010-03-19 11:25:00,30.64,30.67,30.62,30.66,55000.0,21.5479,21.569,21.5339,21.562,55000.0
2010-03-19 11:30:00,30.66,30.68,30.63,30.67,57500.0,21.562,21.5761,21.5409,21.569,57500.0
2010-03-19 11:35:00,30.67,30.74,30.67,30.73,34000.0,21.569,21.6183,21.569,21.6112,34000.0
2010-03-19 11:40:00,30.74,30.82,30.73,30.77,56200.0,21.6183,21.6745,21.6112,21.6394,56200.0
2010-03-19 11:45:00,30.77,30.77,30.72,30.73,40000.0,21.6394,21.6394,21.6042,21.6112,40000.0
2010-03-19 11:50:00,30.73,30.77,30.69,30.7,50000.0,21.6112,21.6394,21.5831,21.5901,50000.0
2010-03-19 11:55:00,30.7,30.71,30.69,30.7,20600.0,21.5901,21.5972,21.5831,21.5901,20600.0
2010-03-19 12:00:00,30.69,30.75,30.68,30.74,86700.0,21.5831,21.6253,21.5761,21.6183,86700.0
2010-03-19 12:05:00,30.74,30.8,30.74,30.78,58900.0,21.6183,21.6605,21.6183,21.6464,58900.0
2010-03-19 12:10:00,30.78,30.79,30.74,30.75,28400.0,21.6464,21.6534,21.6183,21.6253,28400.0
2010-03-19 12:15:00,30.76,30.77,30.72,30.72,34700.0,21.6323,21.6394,21.6042,21.6042,34700.0
2010-03-19 12:20:00,30.72,30.72,30.69,30.71,37300.0,21.6042,21.6042,21.5831,21.5972,37300.0
2010-03-19 12:25:00,30.71,30.78,30.71,30.75,28400.0,21.5972,21.6464,21.5972,21.6253,28400.0
2010-03-19 12:30:00,30.75,30.78,30.73,30.78,33400.0,21.6253,21.6464,21.6112,21.6464,33400.0
2010-03-19 12:35:00,30.77,30.79,30.75,30.76,24400.0,21.6394,21.6534,21.6253,21.6323,24400.0
2010-03-19 12:40:00,30.75,30.81,30.75,30.81,24900.0,21.6253,21.6675,21.6253,21.6675,24900.0
2010-03-19 12:45:00,30.82,30.83,30.76,30.76,46100.0,21.6745,21.6816,21.6323,21.6323,46100.0
2010-03-19 12:50:00,30.76,30.77,30.71,30.71,27200.0,21.6323,21.6394,21.5972,21.5972,27200.0
2010-03-19 12:55:00,30.71,30.77,30.7,30.77,33600.0,21.5972,21.6394,21.5901,21.6394,33600.0
2010-03-19 13:00:00,30.76,30.87,30.76,30.86,63600.0,21.6323,21.7097,21.6323,21.7026,63600.0
2010-03-19 13:05:00,30.87,30.87,30.84,30.84,30000.0,21.7097,21.7097,21.6886,21.6886,30000.0
2010-03-19 13:10:00,30.84,30.86,30.84,30.85,34500.0,21.6886,21.7026,21.6886,21.6956,34500.0
2010-03-19 13:15:00,30.85,30.88,30.84,30.87,26400.0,21.6956,21.7167,21.6886,21.7097,26400.0
2010-03-19 13:20:00,30.88,30.88,30.81,30.81,29700.0,21.7167,21.7167,21.6675,21.6675,29700.0
2010-03-19 13:25:00,30.81,30.83,30.8,30.82,15700.0,21.6675,21.6816,21.6605,21.6745,15700.0
2010-03-19 13:30:00,30.83,30.83,30.78,30.78,26700.0,21.6816,21.6816,21.6464,21.6464,26700.0
2010-03-19 13:35:00,30.78,30.79,30.72,30.72,25600.0,21.6464,21.6534,21.6042,21.6042,25600.0
2010-03-19 13:40:00,30.73,30.74,30.7,30.73,32700.0,21.6112,21.6183,21.5901,21.6112,32700.0
2010-03-19 13:45:00,30.72,30.76,30.71,30.76,24500.0,21.6042,21.6323,21.5972,21.6323,24500.0
2010-03-19 13:50:00,30.75,30.76,30.73,30.74,19900.0,21.6253,21.6323,21.6112,21.6183,19900.0
2010-03-19 13:55:00,30.73,30.8,30.73,30.78,23400.0,21.6112,21.6605,21.6112,21.6464,23400.0
2010-03-19 14:00:00,30.78,30.78,30.72,30.74,32800.0,21.6464,21.6464,21.6042,21.6183,32800.0
2010-03-19 14:05:00,30.74,30.79,30.73,30.78,19600.0,21.6183,21.6534,21.6112,21.6464,19600.0
2010-03-19 14:10:00,30.78,30.78,30.73,30.74,25700.0,21.6464,21.6464,21.6112,21.6183,25700.0
2010-03-19 14:15:00,30.73,30.77,30.73,30.76,22400.0,21.6112,21.6394,21.6112,21.6323,22400.0
2010-03-19 14:20:00,30.76,30.81,30.75,30.81,27000.0,21.6323,21.6675,21.6253,21.6675,27000.0
2010-03-19 14:25:00,30.81,30.82,30.76,30.76,25700.0,21.6675,21.6745,21.6323,21.6323,25700.0
2010-03-19 14:30:00,30.76,30.76,30.72,30.75,35700.0,21.6323,21.6323,21.6042,21.6253,35700.0
2010-03-19 14:35:00,30.75,30.75,30.71,30.71,26500.0,21.6253,21.6253,21.5972,21.5972,26500.0
2010-03-19 14:40:00,30.7,30.71,30.68,30.69,38000.0,21.5901,21.5972,21.5761,21.5831,38000.0
2010-03-19 14:45:00,30.69,30.73,30.69,30.72,22900.0,21.5831,21.6112,21.5831,21.6042,22900.0
2010-03-19 14:50:00,30.73,30.73,30.67,30.67,22600.0,21.6112,21.6112,21.569,21.569,22600.0
2010-03-19 14:55:00,30.67,30.69,30.67,30.69,33500.0,21.569,21.5831,21.569,21.5831,33500.0
2010-03-19 15:00:00,30.68,30.7,30.66,30.67,41900.0,21.5761,21.5901,21.562,21.569,41900.0
2010-03-19 15:05:00,30.67,30.7,30.66,30.66,54600.0,21.569,21.5901,21.562,21.562,54600.0
2010-03-19 15:10:00,30.66,30.67,30.65,30.65,48100.0,21.562,21.569,21.555,21.555,48100.0
2010-03-19 15:15:00,30.66,30.66,30.63,30.65,63800.0,21.562,21.562,21.5409,21.555,63800.0
2010-03-19 15:20:00,30.66,30.69,30.66,30.67,32600.0,21.562,21.5831,21.562,21.569,32600.0
2010-03-19 15:25:00,30.68,30.68,30.65,30.67,64900.0,21.5761,21.5761,21.555,21.569,64900.0
2010-03-19 15:30:00,30.66,30.66,30.56,30.58,121800.0,21.562,21.562,21.4917,21.5057,121800.0
2010-03-19 15:35:00,30.58,30.6,30.56,30.57,114200.0,21.5057,21.5198,21.4917,21.4987,114200.0
2010-03-19 15:40:00,30.57,30.61,30.55,30.61,100300.0,21.4987,21.5268,21.4846,21.5268,100300.0
2010-03-19 15:45:00,30.61,30.68,30.6,30.66,272200.0,21.5268,21.5761,21.5198,21.562,272200.0
2010-03-19 15:50:00,30.66,30.67,30.63,30.66,257200.0,21.562,21.569,21.5409,21.562,257200.0
2010-03-19 15:55:00,30.67,30.67,30.62,30.64,321300.0,21.569,21.569,21.5339,21.5479,321300.0
2010-03-22 09:30:00,30.44,30.63,30.41,30.6,100300.0,21.4073,21.5409,21.3862,21.5198,100300.0
2010-03-22 09:35:00,30.6,30.62,30.5,30.51,68200.0,21.5198,21.5339,21.4495,21.4565,68200.0
2010-03-22 09:40:00,30.51,30.67,30.51,30.65,71600.0,21.4565,21.569,21.4565,21.555,71600.0
2010-03-22 09:45:00,30.65,30.66,30.55,30.55,61500.0,21.555,21.562,21.4846,21.4846,61500.0
2010-03-22 09:50:00,30.54,30.6,30.52,30.6,47000.0,21.4776,21.5198,21.4635,21.5198,47000.0
2010-03-22 09:55:00,30.6,30.65,30.59,30.63,76900.0,21.5198,21.555,21.5128,21.5409,76900.0
2010-03-22 10:00:00,30.63,30.7,30.61,30.69,57500.0,21.5409,21.5901,21.5268,21.5831,57500.0
2010-03-22 10:05:00,30.68,30.73,30.67,30.72,56200.0,21.5761,21.6112,21.569,21.6042,56200.0
2010-03-22 10:10:00,30.73,30.75,30.65,30.67,51400.0,21.6112,21.6253,21.555,21.569,51400.0
2010-03-22 10:15:00,30.67,30.72,30.67,30.67,59100.0,21.569,21.6042,21.569,21.569,59100.0
2010-03-22 10:20:00,30.68,30.77,30.68,30.7,69800.0,21.5761,21.6394,21.5761,21.5901,69800.0
2010-03-22 10:25:00,30.71,30.81,30.71,30.79,58200.0,21.5972,21.6675,21.5972,21.6534,58200.0
2010-03-22 10:30:00,30.79,30.88,30.79,30.87,62000.0,21.6534,21.7167,21.6534,21.7097,62000.0
2010-03-22 10:35:00,30.87,30.91,30.86,30.86,45000.0,21.7097,21.7378,21.7026,21.7026,45000.0
2010-03-22 10:40:00,30.87,30.87,30.79,30.8,38500.0,21.7097,21.7097,21.6534,21.6605,38500.0
2010-03-22 10:45:00,30.8,30.89,30.8,30.84,53800.0,21.6605,21.7237,21.6605,21.6886,53800.0
2010-03-22 10:50:00,30.84,30.88,30.81,30.82,49600.0,21.6886,21.7167,21.6675,21.6745,49600.0
2010-03-22 10:55:00,30.82,30.83,30.75,30.79,42600.0,21.6745,21.6816,21.6253,21.6534,42600.0
2010-03-22 11:00:00,30.79,30.83,30.76,30.79,47900.0,21.6534,21.6816,21.6323,21.6534,47900.0
2010-03-22 11:05:00,30.78,30.8,30.71,30.71,52800.0,21.6464,21.6605,21.5972,21.5972,52800.0
2010-03-22 11:10:00,30.71,30.72,30.62,30.63,115500.0,21.5972,21.6042,21.5339,21.5409,115500.0
2010-03-22 11:15:00,30.62,30.7,30.61,30.7,47700.0,21.5339,21.5901,21.5268,21.5901,47700.0
2010-03-22 11:20:00,30.69,30.73,30.69,30.69,32900.0,21.5831,21.6112,21.5831,21.5831,32900.0
2010-03-22 11:25:00,30.7,30.71,30.68,30.68,31300.0,21.5901,21.5972,21.5761,21.5761,31300.0
2010-03-22 11:30:00,30.68,30.69,30.66,30.68,28900.0,21.5761,21.5831,21.562,21.5761,28900.0
2010-03-22 11:35:00,30.68,30.7,30.67,30.69,25900.0,21.5761,21.5901,21.569,21.5831,25900.0
2010-03-22 11:40:00,30.68,30.69,30.66,30.68,32800.0,21.5761,21.5831,21.562,21.5761,32800.0
2010-03-22 11:45:00,30.68,30.74,30.68,30.69,55700.0,21.5761,21.6183,21.5761,21.5831,55700.0
2010-03-22 11:50:00,30.69,30.7,30.66,30.69,37800.0,21.5831,21.5901,21.562,21.5831,37800.0
2010-03-22 11:55:00,30.68,30.71,30.67,30.71,30400.0,21.5761,21.5972,21.569,21.5972,30400.0
2010-03-22 12:00:00,30.71,30.72,30.68,30.71,86700.0,21.5972,21.6042,21.5761,21.5972,86700.0
2010-03-22 12:05:00,30.71,30.73,30.7,30.72,37100.0,21.5972,21.6112,21.5901,21.6042,37100.0
2010-03-22 12:10:00,30.72,30.75,30.7,30.7,40100.0,21.6042,21.6253,21.5901,21.5901,40100.0
2010-03-22 12:15:00,30.71,30.72,30.69,30.7,50800.0,21.5972,21.6042,21.5831,21.5901,50800.0
2010-03-22 12:20:00,30.71,30.74,30.7,30.7,45500.0,21.5972,21.6183,21.5901,21.5901,45500.0
2010-03-22 12:25:00,30.7,30.76,30.7,30.73,43300.0,21.5901,21.6323,21.5901,21.6112,43300.0
2010-03-22 12:30:00,30.73,30.78,30.73,30.75,33100.0,21.6112,21.6464,21.6112,21.6253,33100.0
2010-03-22 12:35:00,30.75,30.75,30.7,30.71,23300.0,21.6253,21.6253,21.5901,21.5972,23300.0
2010-03-22 12:40:00,30.71,30.73,30.69,30.73,81600.0,21.5972,21.6112,21.5831,21.6112,81600.0
2010-03-22 12:45:00,30.73,30.77,30.72,30.77,30500.0,21.6112,21.6394,21.6042,21.6394,30500.0
2010-03-22 12:50:00,30.78,30.79,30.77,30.79,16600.0,21.6464,21.6534,21.6394,21.6534,16600.0
2010-03-22 12:55:00,30.79,30.82,30.78,30.79,30800.0,21.6534,21.6745,21.6464,21.6534,30800.0
2010-03-22 13:00:00,30.8,30.89,30.8,30.88,60100.0,21.6605,21.7237,21.6605,21.7167,60100.0
2010-03-22 13:05:00,30.88,30.89,30.83,30.85,33200.0,21.7167,21.7237,21.6816,21.6956,33200.0
2010-03-22 13:10:00,30.84,30.9,30.83,30.88,40200.0,21.6886,21.7308,21.6816,21.7167,40200.0
2010-03-22 13:15:00,30.89,30.89,30.86,30.87,40500.0,21.7237,21.7237,21.7026,21.7097,40500.0
2010-03-22 13:20:00,30.86,30.87,30.79,30.79,26700.0,21.7026,21.7097,21.6534,21.6534,26700.0
2010-03-22 13:25:00,30.79,30.84,30.79,30.84,21800.0,21.6534,21.6886,21.6534,21.6886,21800.0
2010-03-22 13:30:00,30.83,30.9,30.83,30.89,35700.0,21.6816,21.7308,21.6816,21.7237,35700.0
2010-03-22 13:35:00,30.89,30.89,30.86,30.86,15200.0,21.7237,21.7237,21.7026,21.7026,15200.0
2010-03-22 13:40:00,30.86,30.89,30.85,30.86,25100.0,21.7026,21.7237,21.6956,21.7026,25100.0
2010-03-22 13:45:00,30.86,30.89,30.86,30.87,25200.0,21.7026,21.7237,21.7026,21.7097,25200.0
2010-03-22 13:50:00,30.87,30.89,30.87,30.89,17100.0,21.7097,21.7237,21.7097,21.7237,17100.0
2010-03-22 13:55:00,30.89,30.89,30.84,30.84,18700.0,21.7237,21.7237,21.6886,21.6886,18700.0
2010-03-22 14:00:00,30.84,30.85,30.79,30.83,35100.0,21.6886,21.6956,21.6534,21.6816,35100.0
2010-03-22 14:05:00,30.84,30.86,30.83,30.85,27400.0,21.6886,21.7026,21.6816,21.6956,27400.0
2010-03-22 14:10:00,30.84,30.85,30.78,30.83,37100.0,21.6886,21.6956,21.6464,21.6816,37100.0
2010-03-22 14:15:00,30.83,30.84,30.81,30.81,33600.0,21.6816,21.6886,21.6675,21.6675,33600.0
2010-03-22 14:20:00,30.81,30.84,30.8,30.83,34000.0,21.6675,21.6886,21.6605,21.6816,34000.0
2010-03-22 14:25:00,30.83,30.87,30.81,30.87,53900.0,21.6816,21.7097,21.6675,21.7097,53900.0
2010-03-22 14:30:00,30.86,30.89,30.86,30.88,40700.0,21.7026,21.7237,21.7026,21.7167,40700.0
2010-03-22 14:35:00,30.87,30.88,30.85,30.88,32100.0,21.7097,21.7167,21.6956,21.7167,32100.0
2010-03-22 14:40:00,30.88,30.89,30.86,30.87,15800.0,21.7167,21.7237,21.7026,21.7097,15800.0
2010-03-22 14:45:00,30.87,30.9,30.86,30.88,38500.0,21.7097,21.7308,21.7026,21.7167,38500.0
2010-03-22 14:50:00,30.89,30.92,30.88,30.89,43600.0,21.7237,21.7448,21.7167,21.7237,43600.0
2010-03-22 14:55:00,30.9,30.9,30.83,30.84,42200.0,21.7308,21.7308,21.6816,21.6886,42200.0
2010-03-22 15:00:00,30.84,30.87,30.84,30.86,38000.0,21.6886,21.7097,21.6886,21.7026,38000.0
2010-03-22 15:05:00,30.87,30.87,30.82,30.82,38200.0,21.7097,21.7097,21.6745,21.6745,38200.0
2010-03-22 15:10:00,30.82,30.88,30.82,30.87,51000.0,21.6745,21.7167,21.6745,21.7097,51000.0
2010-03-22 15:15:00,30.87,30.9,30.87,30.88,38600.0,21.7097,21.7308,21.7097,21.7167,38600.0
2010-03-22 15:20:00,30.88,30.93,30.88,30.93,58600.0,21.7167,21.7519,21.7167,21.7519,58600.0
2010-03-22 15:25:00,30.93,30.94,30.86,30.86,89000.0,21.7519,21.7589,21.7026,21.7026,89000.0
2010-03-22 15:30:00,30.86,30.87,30.84,30.86,56200.0,21.7026,21.7097,21.6886,21.7026,56200.0
2010-03-22 15:35:00,30.86,30.88,30.85,30.88,67900.0,21.7026,21.7167,21.6956,21.7167,67900.0
2010-03-22 15:40:00,30.88,30.89,30.86,30.89,62300.0,21.7167,21.7237,21.7026,21.7237,62300.0
2010-03-22 15:45:00,30.88,30.9,30.86,30.89,111800.0,21.7167,21.7308,21.7026,21.7237,111800.0
2010-03-22 15:50:00,30.9,30.9,30.83,30.86,158500.0,21.7308,21.7308,21.6816,21.7026,158500.0
2010-03-22 15:55:00,30.85,30.86,30.82,30.84,335000.0,21.6956,21.7026,21.6745,21.6886,335000.0
2010-03-23 09:30:00,30.83,30.99,30.78,30.95,88200.0,21.6816,21.7941,21.6464,21.7659,88200.0
2010-03-23 09:35:00,30.95,30.96,30.89,30.91,76800.0,21.7659,21.773,21.7237,21.7378,76800.0
2010-03-23 09:40:00,30.91,30.93,30.85,30.87,55000.0,21.7378,21.7519,21.6956,21.7097,55000.0
2010-03-23 09:45:00,30.88,30.88,30.81,30.83,49400.0,21.7167,21.7167,21.6675,21.6816,49400.0
2010-03-23 09:50:00,30.82,30.86,30.8,30.81,65000.0,21.6745,21.7026,21.6605,21.6675,65000.0
2010-03-23 09:55:00,30.8,30.87,30.8,30.84,71100.0,21.6605,21.7097,21.6605,21.6886,71100.0
2010-03-23 10:00:00,30.85,30.91,30.83,30.87,92100.0,21.6956,21.7378,21.6816,21.7097,92100.0
2010-03-23 10:05:00,30.86,30.94,30.82,30.94,72400.0,21.7026,21.7589,21.6745,21.7589,72400.0
2010-03-23 10:10:00,30.93,30.96,30.87,30.89,45000.0,21.7519,21.773,21.7097,21.7237,45000.0
2010-03-23 10:15:00,30.89,30.99,30.88,30.98,84700.0,21.7237,21.7941,21.7167,21.787,84700.0
2010-03-23 10:20:00,30.97,30.98,30.88,30.91,44600.0,21.78,21.787,21.7167,21.7378,44600.0
2010-03-23 10:25:00,30.91,30.92,30.89,30.9,35500.0,21.7378,21.7448,21.7237,21.7308,35500.0
2010-03-23 10:30:00,30.91,30.95,30.89,30.91,32000.0,21.7378,21.7659,21.7237,21.7378,32000.0
2010-03-23 10:35:00,30.91,30.91,30.85,30.85,25700.0,21.7378,21.7378,21.6956,21.6956,25700.0
2010-03-23 10:40:00,30.85,30.97,30.85,30.96,78900.0,21.6956,21.78,21.6956,21.773,78900.0
2010-03-23 10:45:00,30.96,31.01,30.96,30.97,55300.0,21.773,21.8081,21.773,21.78,55300.0
2010-03-23 10:50:00,30.98,31.0,30.97,30.99,34400.0,21.787,21.8011,21.78,21.7941,34400.0
2010-03-23 10:55:00,30.99,31.0,30.92,31.0,77200.0,21.7941,21.8011,21.7448,21.8011,77200.0
2010-03-23 11:00:00,30.99,31.02,30.88,30.9,216900.0,21.7941,21.8152,21.7167,21.7308,216900.0
2010-03-23 11:05:00,30.9,30.94,30.87,30.91,37200.0,21.7308,21.7589,21.7097,21.7378,37200.0
2010-03-23 11:10:00,30.9,30.93,30.88,30.89,35900.0,21.7308,21.7519,21.7167,21.7237,35900.0
2010-03-23 11:15:00,30.89,30.92,30.87,30.88,23300.0,21.7237,21.7448,21.7097,21.7167,23300.0
2010-03-23 11:20:00,30.89,30.89,30.81,30.82,73900.0,21.7237,21.7237,21.6675,21.6745,73900.0
2010-03-23 11:25:00,30.82,30.84,30.79,30.83,61200.0,21.6745,21.6886,21.6534,21.6816,61200.0
2010-03-23 11:30:00,30.83,30.88,30.83,30.88,87500.0,21.6816,21.7167,21.6816,21.7167,87500.0
2010-03-23 11:35:00,30.87,30.89,30.86,30.87,40700.0,21.7097,21.7237,21.7026,21.7097,40700.0
2010-03-23 11:40:00,30.86,30.88,30.84,30.85,47100.0,21.7026,21.7167,21.6886,21.6956,47100.0
2010-03-23 11:45:00,30.85,30.93,30.84,30.9,30400.0,21.6956,21.7519,21.6886,21.7308,30400.0
2010-03-23 11:50:00,30.9,30.97,30.9,30.97,27400.0,21.7308,21.78,21.7308,21.78,27400.0
2010-03-23 11:55:00,30.96,30.97,30.94,30.96,35000.0,21.773,21.78,21.7589,21.773,35000.0
2010-03-23 12:00:00,30.95,30.99,30.95,30.96,32200.0,21.7659,21.7941,21.7659,21.773,32200.0
2010-03-23 12:05:00,30.96,31.0,30.95,30.98,25000.0,21.773,21.8011,21.7659,21.787,25000.0
2010-03-23 12:10:00,30.97,31.01,30.9,30.98,118200.0,21.78,21.8081,21.7308,21.787,118200.0
2010-03-23 12:15:00,30.98,31.0,30.94,30.96,33800.0,21.787,21.8011,21.7589,21.773,33800.0
2010-03-23 12:20:00,30.96,30.96,30.9,30.92,27100.0,21.773,21.773,21.7308,21.7448,27100.0
2010-03-23 12:25:00,30.91,30.96,30.91,30.94,27100.0,21.7378,21.773,21.7378,21.7589,27100.0
2010-03-23 12:30:00,30.94,30.94,30.9,30.91,16000.0,21.7589,21.7589,21.7308,21.7378,16000.0
2010-03-23 12:35:00,30.91,30.92,30.88,30.89,14000.0,21.7378,21.7448,21.7167,21.7237,14000.0
2010-03-23 12:40:00,30.88,30.9,30.87,30.88,14600.0,21.7167,21.7308,21.7097,21.7167,14600.0
2010-03-23 12:45:00,30.89,30.91,30.87,30.87,30700.0,21.7237,21.7378,21.7097,21.7097,30700.0
2010-03-23 12:50:00,30.88,30.89,30.87,30.88,11200.0,21.7167,21.7237,21.7097,21.7167,11200.0
2010-03-23 12:55:00,30.88,30.91,30.88,30.88,12000.0,21.7167,21.7378,21.7167,21.7167,12000.0
2010-03-23 13:00:00,30.89,30.91,30.88,30.91,11800.0,21.7237,21.7378,21.7167,21.7378,11800.0
2010-03-23 13:05:00,30.9,30.94,30.9,30.94,16300.0,21.7308,21.7589,21.7308,21.7589,16300.0
2010-03-23 13:10:00,30.94,30.94,30.89,30.9,35900.0,21.7589,21.7589,21.7237,21.7308,35900.0
2010-03-23 13:15:00,30.91,30.93,30.89,30.91,20600.0,21.7378,21.7519,21.7237,21.7378,20600.0
2010-03-23 13:20:00,30.92,30.93,30.9,30.91,38800.0,21.7448,21.7519,21.7308,21.7378,38800.0
2010-03-23 13:25:00,30.92,30.96,30.91,30.92,25000.0,21.7448,21.773,21.7378,21.7448,25000.0
2010-03-23 13:30:00,30.93,31.0,30.92,31.0,189600.0,21.7519,21.8011,21.7448,21.8011,189600.0
2010-03-23 13:35:00,31.0,31.0,30.98,30.98,15100.0,21.8011,21.8011,21.787,21.787,15100.0
2010-03-23 13:40:00,30.98,30.99,30.97,30.98,72000.0,21.787,21.7941,21.78,21.787,72000.0
2010-03-23 13:45:00,30.99,31.0,30.94,30.96,56600.0,21.7941,21.8011,21.7589,21.773,56600.0
2010-03-23 13:50:00,30.97,30.99,30.95,30.98,48700.0,21.78,21.7941,21.7659,21.787,48700.0
2010-03-23 13:55:00,30.98,30.99,30.94,30.95,32300.0,21.787,21.7941,21.7589,21.7659,32300.0
2010-03-23 14:00:00,30.95,30.98,30.94,30.97,22900.0,21.7659,21.787,21.7589,21.78,22900.0
2010-03-23 14:05:00,30.97,31.0,30.96,30.98,24800.0,21.78,21.8011,21.773,21.787,24800.0
2010-03-23 14:10:00,30.98,31.06,30.98,31.05,72700.0,21.787,21.8433,21.787,21.8363,72700.0
2010-03-23 14:15:00,31.05,31.06,31.04,31.06,27500.0,21.8363,21.8433,21.8292,21.8433,27500.0
2010-03-23 14:20:00,31.05,31.14,31.05,31.11,332400.0,21.8363,21.8996,21.8363,21.8785,332400.0
2010-03-23 14:25:00,31.1,31.19,31.1,31.13,143700.0,21.8714,21.9347,21.8714,21.8925,143700.0
2010-03-23 14:30:00,31.13,31.15,31.13,31.14,97100.0,21.8925,21.9066,21.8925,21.8996,97100.0
2010-03-23 14:35:00,31.14,31.16,31.13,31.14,68400.0,21.8996,21.9136,21.8925,21.8996,68400.0
2010-03-23 14:40:00,31.14,31.18,31.14,31.17,52500.0,21.8996,21.9277,21.8996,21.9207,52500.0
2010-03-23 14:45:00,31.17,31.17,31.15,31.16,45100.0,21.9207,21.9207,21.9066,21.9136,45100.0
2010-03-23 14:50:00,31.16,31.18,31.15,31.17,70600.0,21.9136,21.9277,21.9066,21.9207,70600.0
2010-03-23 14:55:00,31.17,31.21,31.16,31.18,96000.0,21.9207,21.9488,21.9136,21.9277,96000.0
2010-03-23 15:00:00,31.18,31.19,31.15,31.17,89400.0,21.9277,21.9347,21.9066,21.9207,89400.0
2010-03-23 15:05:00,31.16,31.25,31.16,31.24,211600.0,21.9136,21.9769,21.9136,21.9699,211600.0
2010-03-23 15:10:00,31.23,31.28,31.22,31.28,217100.0,21.9629,21.998,21.9558,21.998,217100.0
2010-03-23 15:15:00,31.27,31.31,31.26,31.26,79200.0,21.991,22.0191,21.984,21.984,79200.0
2010-03-23 15:20:00,31.26,31.33,31.26,31.31,116600.0,21.984,22.0332,21.984,22.0191,116600.0
2010-03-23 15:25:00,31.31,31.32,31.29,31.3,101200.0,22.0191,22.0261,22.0051,22.0121,101200.0
2010-03-23 15:30:00,31.29,31.3,31.28,31.3,81200.0,22.0051,22.0121,21.998,22.0121,81200.0
2010-03-23 15:35:00,31.3,31.31,31.28,31.29,141000.0,22.0121,22.0191,21.998,22.0051,141000.0
2010-03-23 15:40:00,31.29,31.32,31.29,31.31,160700.0,22.0051,22.0261,22.0051,22.0191,160700.0
2010-03-23 15:45:00,31.31,31.36,31.28,31.35,168200.0,22.0191,22.0543,21.998,22.0472,168200.0
2010-03-23 15:50:00,31.35,31.36,31.28,31.32,305500.0,22.0472,22.0543,21.998,22.0261,305500.0
2010-03-23 15:55:00,31.32,31.37,31.31,31.34,292000.0,22.0261,22.0613,22.0191,22.0402,292000.0
2010-03-24 09:30:00,31.19,31.25,31.03,31.08,241300.0,21.9347,21.9769,21.8222,21.8574,241300.0
2010-03-24 09:35:00,31.08,31.16,31.05,31.13,170200.0,21.8574,21.9136,21.8363,21.8925,170200.0
2010-03-24 09:40:00,31.13,31.15,31.13,31.13,93800.0,21.8925,21.9066,21.8925,21.8925,93800.0
2010-03-24 09:45:00,31.14,31.18,31.12,31.13,195600.0,21.8996,21.9277,21.8855,21.8925,195600.0
2010-03-24 09:50:00,31.14,31.18,31.07,31.12,238100.0,21.8996,21.9277,21.8503,21.8855,238100.0
2010-03-24 09:55:00,31.11,31.13,31.07,31.1,127100.0,21.8785,21.8925,21.8503,21.8714,127100.0
2010-03-24 10:00:00,31.1,31.11,31.02,31.06,214100.0,21.8714,21.8785,21.8152,21.8433,214100.0
2010-03-24 10:05:00,31.06,31.08,31.03,31.07,107700.0,21.8433,21.8574,21.8222,21.8503,107700.0
2010-03-24 10:10:00,31.07,31.21,31.07,31.16,87700.0,21.8503,21.9488,21.8503,21.9136,87700.0
2010-03-24 10:15:00,31.16,31.22,31.13,31.18,62300.0,21.9136,21.9558,21.8925,21.9277,62300.0
2010-03-24 10:20:00,31.18,31.19,31.06,31.11,169300.0,21.9277,21.9347,21.8433,21.8785,169300.0
2010-03-24 10:25:00,31.11,31.11,31.04,31.07,75900.0,21.8785,21.8785,21.8292,21.8503,75900.0
2010-03-24 10:30:00,31.06,31.15,31.04,31.15,94900.0,21.8433,21.9066,21.8292,21.9066,94900.0
2010-03-24 10:35:00,31.15,31.2,31.12,31.12,121300.0,21.9066,21.9418,21.8855,21.8855,121300.0
2010-03-24 10:40:00,31.12,31.14,31.08,31.08,74000.0,21.8855,21.8996,21.8574,21.8574,74000.0
2010-03-24 10:45:00,31.08,31.12,31.05,31.08,54600.0,21.8574,21.8855,21.8363,21.8574,54600.0
2010-03-24 10:50:00,31.08,31.09,31.07,31.07,106600.0,21.8574,21.8644,21.8503,21.8503,106600.0
2010-03-24 10:55:00,31.07,31.08,31.0,31.0,74400.0,21.8503,21.8574,21.8011,21.8011,74400.0
2010-03-24 11:00:00,31.01,31.06,31.0,31.01,81500.0,21.8081,21.8433,21.8011,21.8081,81500.0
2010-03-24 11:05:00,31.0,31.01,30.94,30.95,102800.0,21.8011,21.8081,21.7589,21.7659,102800.0
2010-03-24 11:10:00,30.95,30.96,30.83,30.85,157800.0,21.7659,21.773,21.6816,21.6956,157800.0
2010-03-24 11:15:00,30.85,30.86,30.76,30.8,177800.0,21.6956,21.7026,21.6323,21.6605,177800.0
2010-03-24 11:20:00,30.8,30.84,30.74,30.83,121700.0,21.6605,21.6886,21.6183,21.6816,121700.0
2010-03-24 11:25:00,30.84,30.85,30.79,30.83,80700.0,21.6886,21.6956,21.6534,21.6816,80700.0
2010-03-24 11:30:00,30.84,30.84,30.76,30.77,89400.0,21.6886,21.6886,21.6323,21.6394,89400.0
2010-03-24 11:35:00,30.77,30.8,30.75,30.77,86400.0,21.6394,21.6605,21.6253,21.6394,86400.0
2010-03-24 11:40:00,30.76,30.8,30.74,30.75,40200.0,21.6323,21.6605,21.6183,21.6253,40200.0
2010-03-24 11:45:00,30.76,30.77,30.72,30.72,52600.0,21.6323,21.6394,21.6042,21.6042,52600.0
2010-03-24 11:50:00,30.72,30.77,30.7,30.75,97800.0,21.6042,21.6394,21.5901,21.6253,97800.0
2010-03-24 11:55:00,30.74,30.81,30.74,30.79,53900.0,21.6183,21.6675,21.6183,21.6534,53900.0
2010-03-24 12:00:00,30.8,30.85,30.79,30.84,41100.0,21.6605,21.6956,21.6534,21.6886,41100.0
2010-03-24 12:05:00,30.85,30.89,30.85,30.87,28800.0,21.6956,21.7237,21.6956,21.7097,28800.0
2010-03-24 12:10:00,30.87,30.87,30.83,30.84,43900.0,21.7097,21.7097,21.6816,21.6886,43900.0
2010-03-24 12:15:00,30.85,30.85,30.79,30.82,49000.0,21.6956,21.6956,21.6534,21.6745,49000.0
2010-03-24 12:20:00,30.82,30.84,30.8,30.82,58500.0,21.6745,21.6886,21.6605,21.6745,58500.0
2010-03-24 12:25:00,30.82,30.84,30.81,30.84,41200.0,21.6745,21.6886,21.6675,21.6886,41200.0
2010-03-24 12:30:00,30.83,30.85,30.78,30.78,161400.0,21.6816,21.6956,21.6464,21.6464,161400.0
2010-03-24 12:35:00,30.79,30.83,30.77,30.78,76400.0,21.6534,21.6816,21.6394,21.6464,76400.0
2010-03-24 12:40:00,30.77,30.8,30.75,30.8,45800.0,21.6394,21.6605,21.6253,21.6605,45800.0
2010-03-24 12:45:00,30.79,30.84,30.79,30.79,40700.0,21.6534,21.6886,21.6534,21.6534,40700.0
2010-03-24 12:50:00,30.79,30.81,30.79,30.79,54200.0,21.6534,21.6675,21.6534,21.6534,54200.0
2010-03-24 12:55:00,30.79,30.79,30.74,30.78,52400.0,21.6534,21.6534,21.6183,21.6464,52400.0
2010-03-24 13:00:00,30.77,30.78,30.69,30.7,102900.0,21.6394,21.6464,21.5831,21.5901,102900.0
2010-03-24 13:05:00,30.7,30.75,30.69,30.75,43200.0,21.5901,21.6253,21.5831,21.6253,43200.0
2010-03-24 13:10:00,30.75,30.76,30.72,30.72,45100.0,21.6253,21.6323,21.6042,21.6042,45100.0
2010-03-24 13:15:00,30.73,30.73,30.69,30.72,79700.0,21.6112,21.6112,21.5831,21.6042,79700.0
2010-03-24 13:20:00,30.71,30.72,30.68,30.7,51600.0,21.5972,21.6042,21.5761,21.5901,51600.0
2010-03-24 13:25:00,30.7,30.75,30.69,30.75,32500.0,21.5901,21.6253,21.5831,21.6253,32500.0
2010-03-24 13:30:00,30.75,30.76,30.73,30.75,35800.0,21.6253,21.6323,21.6112,21.6253,35800.0
2010-03-24 13:35:00,30.74,30.78,30.74,30.75,41400.0,21.6183,21.6464,21.6183,21.6253,41400.0
2010-03-24 13:40:00,30.75,30.77,30.71,30.72,29200.0,21.6253,21.6394,21.5972,21.6042,29200.0
2010-03-24 13:45:00,30.72,30.74,30.63,30.66,78200.0,21.6042,21.6183,21.5409,21.562,78200.0
2010-03-24 13:50:00,30.66,30.69,30.64,30.67,94200.0,21.562,21.5831,21.5479,21.569,94200.0
2010-03-24 13:55:00,30.67,30.67,30.58,30.63,141400.0,21.569,21.569,21.5057,21.5409,141400.0
2010-03-24 14:00:00,30.63,30.67,30.62,30.66,39500.0,21.5409,21.569,21.5339,21.562,39500.0
2010-03-24 14:05:00,30.67,30.7,30.66,30.68,27900.0,21.569,21.5901,21.562,21.5761,27900.0
2010-03-24 14:10:00,30.68,30.71,30.66,30.67,95100.0,21.5761,21.5972,21.562,21.569,95100.0
2010-03-24 14:15:00,30.67,30.68,30.64,30.64,124200.0,21.569,21.5761,21.5479,21.5479,124200.0
2010-03-24 14:20:00,30.65,30.68,30.63,30.68,101700.0,21.555,21.5761,21.5409,21.5761,101700.0
2010-03-24 14:25:00,30.68,30.69,30.62,30.63,80900.0,21.5761,21.5831,21.5339,21.5409,80900.0
2010-03-24 14:30:00,30.63,30.65,30.6,30.6,35400.0,21.5409,21.555,21.5198,21.5198,35400.0
2010-03-24 14:35:00,30.61,30.63,30.59,30.61,71500.0,21.5268,21.5409,21.5128,21.5268,71500.0
2010-03-24 14:40:00,30.61,30.63,30.61,30.62,56800.0,21.5268,21.5409,21.5268,21.5339,56800.0
2010-03-24 14:45:00,30.63,30.66,30.61,30.61,62800.0,21.5409,21.562,21.5268,21.5268,62800.0
2010-03-24 14:50:00,30.61,30.65,30.6,30.65,77700.0,21.5268,21.555,21.5198,21.555,77700.0
2010-03-24 14:55:00,30.65,30.65,30.6,30.61,41600.0,21.555,21.555,21.5198,21.5268,41600.0
2010-03-24 15:00:00,30.61,30.67,30.6,30.66,52900.0,21.5268,21.569,21.5198,21.562,52900.0
2010-03-24 15:05:00,30.65,30.66,30.62,30.63,47700.0,21.555,21.562,21.5339,21.5409,47700.0
2010-03-24 15:10:00,30.63,30.64,30.59,30.61,70800.0,21.5409,21.5479,21.5128,21.5268,70800.0
2010-03-24 15:15:00,30.61,30.67,30.61,30.65,96000.0,21.5268,21.569,21.5268,21.555,96000.0
2010-03-24 15:20:00,30.65,30.7,30.64,30.67,57700.0,21.555,21.5901,21.5479,21.569,57700.0
2010-03-24 15:25:00,30.67,30.67,30.64,30.65,34300.0,21.569,21.569,21.5479,21.555,34300.0
2010-03-24 15:30:00,30.65,30.68,30.64,30.68,105000.0,21.555,21.5761,21.5479,21.5761,105000.0
2010-03-24 15:35:00,30.69,30.73,30.68,30.68,148700.0,21.5831,21.6112,21.5761,21.5761,148700.0
2010-03-24 15:40:00,30.68,30.71,30.66,30.71,95300.0,21.5761,21.5972,21.562,21.5972,95300.0
2010-03-24 15:45:00,30.71,30.72,30.68,30.7,205200.0,21.5972,21.6042,21.5761,21.5901,205200.0
2010-03-24 15:50:00,30.7,30.7,30.67,30.68,146900.0,21.5901,21.5901,21.569,21.5761,146900.0
2010-03-24 15:55:00,30.68,30.7,30.66,30.68,388500.0,21.5761,21.5901,21.562,21.5761,388500.0
2010-03-25 09:30:00,30.9,30.95,30.77,30.8,154000.0,21.7308,21.7659,21.6394,21.6605,154000.0
2010-03-25 09:35:00,30.79,30.87,30.77,30.83,105300.0,21.6534,21.7097,21.6394,21.6816,105300.0
2010-03-25 09:40:00,30.83,30.88,30.76,30.88,67000.0,21.6816,21.7167,21.6323,21.7167,67000.0
2010-03-25 09:45:00,30.88,30.88,30.81,30.87,108700.0,21.7167,21.7167,21.6675,21.7097,108700.0
2010-03-25 09:50:00,30.86,30.99,30.85,30.97,72000.0,21.7026,21.7941,21.6956,21.78,72000.0
2010-03-25 09:55:00,30.97,30.99,30.91,30.92,292200.0,21.78,21.7941,21.7378,21.7448,292200.0
2010-03-25 10:00:00,30.92,30.93,30.84,30.84,60800.0,21.7448,21.7519,21.6886,21.6886,60800.0
2010-03-25 10:05:00,30.84,30.85,30.77,30.8,110300.0,21.6886,21.6956,21.6394,21.6605,110300.0
2010-03-25 10:10:00,30.81,30.87,30.79,30.86,71700.0,21.6675,21.7097,21.6534,21.7026,71700.0
2010-03-25 10:15:00,30.86,30.91,30.84,30.9,112900.0,21.7026,21.7378,21.6886,21.7308,112900.0
2010-03-25 10:20:00,30.91,30.99,30.91,30.99,58700.0,21.7378,21.7941,21.7378,21.7941,58700.0
2010-03-25 10:25:00,30.99,31.0,30.97,31.0,77400.0,21.7941,21.8011,21.78,21.8011,77400.0
2010-03-25 10:30:00,31.0,31.05,30.98,31.02,130800.0,21.8011,21.8363,21.787,21.8152,130800.0
2010-03-25 10:35:00,31.01,31.05,31.0,31.03,60000.0,21.8081,21.8363,21.8011,21.8222,60000.0
2010-03-25 10:40:00,31.02,31.12,31.0,31.11,114400.0,21.8152,21.8855,21.8011,21.8785,114400.0
2010-03-25 10:45:00,31.11,31.16,31.11,31.15,40700.0,21.8785,21.9136,21.8785,21.9066,40700.0
2010-03-25 10:50:00,31.15,31.15,31.12,31.14,57800.0,21.9066,21.9066,21.8855,21.8996,57800.0
2010-03-25 10:55:00,31.14,31.14,31.11,31.13,25300.0,21.8996,21.8996,21.8785,21.8925,25300.0
2010-03-25 11:00:00,31.13,31.16,31.12,31.14,88900.0,21.8925,21.9136,21.8855,21.8996,88900.0
2010-03-25 11:05:00,31.15,31.25,31.14,31.23,95100.0,21.9066,21.9769,21.8996,21.9629,95100.0
2010-03-25 11:10:00,31.23,31.31,31.21,31.3,73400.0,21.9629,22.0191,21.9488,22.0121,73400.0
2010-03-25 11:15:00,31.3,31.33,31.26,31.28,64500.0,22.0121,22.0332,21.984,21.998,64500.0
2010-03-25 11:20:00,31.28,31.35,31.28,31.34,64700.0,21.998,22.0472,21.998,22.0402,64700.0
2010-03-25 11:25:00,31.34,31.35,31.29,31.35,44400.0,22.0402,22.0472,22.0051,22.0472,44400.0
2010-03-25 11:30:00,31.34,31.4,31.33,31.37,60200.0,22.0402,22.0824,22.0332,22.0613,60200.0
2010-03-25 11:35:00,31.37,31.4,31.35,31.38,17700.0,22.0613,22.0824,22.0472,22.0683,17700.0
2010-03-25 11:40:00,31.38,31.44,31.38,31.43,74400.0,22.0683,22.1105,22.0683,22.1035,74400.0
2010-03-25 11:45:00,31.42,31.46,31.41,31.43,49300.0,22.0965,22.1246,22.0894,22.1035,49300.0
2010-03-25 11:50:00,31.42,31.44,31.38,31.43,38800.0,22.0965,22.1105,22.0683,22.1035,38800.0
2010-03-25 11:55:00,31.44,31.46,31.43,31.44,36900.0,22.1105,22.1246,22.1035,22.1105,36900.0
2010-03-25 12:00:00,31.45,31.45,31.38,31.44,45100.0,22.1176,22.1176,22.0683,22.1105,45100.0
2010-03-25 12:05:00,31.43,31.46,31.4,31.45,38500.0,22.1035,22.1246,22.0824,22.1176,38500.0
2010-03-25 12:10:00,31.45,31.45,31.36,31.37,36100.0,22.1176,22.1176,22.0543,22.0613,36100.0
2010-03-25 12:15:00,31.36,31.36,31.31,31.35,38300.0,22.0543,22.0543,22.0191,22.0472,38300.0
2010-03-25 12:20:00,31.35,31.35,31.28,31.28,87200.0,22.0472,22.0472,21.998,21.998,87200.0
2010-03-25 12:25:00,31.28,31.31,31.27,31.27,53400.0,21.998,22.0191,21.991,21.991,53400.0
2010-03-25 12:30:00,31.27,31.32,31.27,31.29,27700.0,21.991,22.0261,21.991,22.0051,27700.0
2010-03-25 12:35:00,31.3,31.3,31.27,31.28,33100.0,22.0121,22.0121,21.991,21.998,33100.0
2010-03-25 12:40:00,31.27,31.34,31.27,31.31,44300.0,21.991,22.0402,21.991,22.0191,44300.0
2010-03-25 12:45:00,31.32,31.37,31.31,31.31,30800.0,22.0261,22.0613,22.0191,22.0191,30800.0
2010-03-25 12:50:00,31.31,31.35,31.3,31.3,35600.0,22.0191,22.0472,22.0121,22.0121,35600.0
2010-03-25 12:55:00,31.3,31.32,31.3,31.3,18800.0,22.0121,22.0261,22.0121,22.0121,18800.0
2010-03-25 13:00:00,31.31,31.31,31.23,31.25,101100.0,22.0191,22.0191,21.9629,21.9769,101100.0
2010-03-25 13:05:00,31.25,31.28,31.24,31.28,24900.0,21.9769,21.998,21.9699,21.998,24900.0
2010-03-25 13:10:00,31.28,31.32,31.26,31.32,20300.0,21.998,22.0261,21.984,22.0261,20300.0
2010-03-25 13:15:00,31.31,31.31,31.27,31.29,18400.0,22.0191,22.0191,21.991,22.0051,18400.0
2010-03-25 13:20:00,31.29,31.29,31.26,31.28,17700.0,22.0051,22.0051,21.984,21.998,17700.0
2010-03-25 13:25:00,31.29,31.35,31.27,31.28,32100.0,22.0051,22.0472,21.991,21.998,32100.0
2010-03-25 13:30:00,31.27,31.27,31.19,31.21,46300.0,21.991,21.991,21.9347,21.9488,46300.0
2010-03-25 13:35:00,31.21,31.24,31.15,31.19,57800.0,21.9488,21.9699,21.9066,21.9347,57800.0
2010-03-25 13:40:00,31.19,31.21,31.13,31.13,47200.0,21.9347,21.9488,21.8925,21.8925,47200.0
2010-03-25 13:45:00,31.13,31.17,31.13,31.15,56200.0,21.8925,21.9207,21.8925,21.9066,56200.0
2010-03-25 13:50:00,31.16,31.18,31.1,31.1,66900.0,21.9136,21.9277,21.8714,21.8714,66900.0
2010-03-25 13:55:00,31.11,31.14,31.07,31.12,77100.0,21.8785,21.8996,21.8503,21.8855,77100.0
2010-03-25 14:00:00,31.11,31.17,31.1,31.16,33500.0,21.8785,21.9207,21.8714,21.9136,33500.0
2010-03-25 14:05:00,31.16,31.2,31.16,31.17,29300.0,21.9136,21.9418,21.9136,21.9207,29300.0
2010-03-25 14:10:00,31.17,31.18,31.11,31.16,63100.0,21.9207,21.9277,21.8785,21.9136,63100.0
2010-03-25 14:15:00,31.17,31.21,31.14,31.2,43600.0,21.9207,21.9488,21.8996,21.9418,43600.0
2010-03-25 14:20:00,31.21,31.21,31.06,31.06,37800.0,21.9488,21.9488,21.8433,21.8433,37800.0
2010-03-25 14:25:00,31.07,31.11,31.06,31.08,58700.0,21.8503,21.8785,21.8433,21.8574,58700.0
2010-03-25 14:30:00,31.08,31.12,31.05,31.09,38500.0,21.8574,21.8855,21.8363,21.8644,38500.0
2010-03-25 14:35:00,31.08,31.15,31.07,31.15,32100.0,21.8574,21.9066,21.8503,21.9066,32100.0
2010-03-25 14:40:00,31.15,31.16,31.14,31.15,49700.0,21.9066,21.9136,21.8996,21.9066,49700.0
2010-03-25 14:45:00,31.16,31.16,31.03,31.04,52100.0,21.9136,21.9136,21.8222,21.8292,52100.0
2010-03-25 14:50:00,31.04,31.09,31.02,31.09,43500.0,21.8292,21.8644,21.8152,21.8644,43500.0
2010-03-25 14:55:00,31.1,31.13,31.07,31.13,26000.0,21.8714,21.8925,21.8503,21.8925,26000.0
2010-03-25 15:00:00,31.13,31.2,31.1,31.19,81400.0,21.8925,21.9418,21.8714,21.9347,81400.0
2010-03-25 15:05:00,31.2,31.24,31.15,31.18,66400.0,21.9418,21.9699,21.9066,21.9277,66400.0
2010-03-25 15:10:00,31.19,31.2,31.15,31.18,57400.0,21.9347,21.9418,21.9066,21.9277,57400.0
2010-03-25 15:15:00,31.18,31.2,31.14,31.15,49200.0,21.9277,21.9418,21.8996,21.9066,49200.0
2010-03-25 15:20:00,31.16,31.19,31.15,31.17,35300.0,21.9136,21.9347,21.9066,21.9207,35300.0
2010-03-25 15:25:00,31.17,31.2,31.11,31.12,86200.0,21.9207,21.9418,21.8785,21.8855,86200.0
2010-03-25 15:30:00,31.12,31.12,31.05,31.05,101700.0,21.8855,21.8855,21.8363,21.8363,101700.0
2010-03-25 15:35:00,31.05,31.11,30.98,30.99,175800.0,21.8363,21.8785,21.787,21.7941,175800.0
2010-03-25 15:40:00,30.99,31.04,30.98,31.0,112000.0,21.7941,21.8292,21.787,21.8011,112000.0
2010-03-25 15:45:00,30.99,30.99,30.86,30.86,243600.0,21.7941,21.7941,21.7026,21.7026,243600.0
2010-03-25 15:50:00,30.86,30.92,30.85,30.92,187900.0,21.7026,21.7448,21.6956,21.7448,187900.0
2010-03-25 15:55:00,30.92,30.92,30.81,30.84,428200.0,21.7448,21.7448,21.6675,21.6886,428200.0
2010-03-26 09:30:00,30.86,30.9,30.79,30.8,68500.0,21.7026,21.7308,21.6534,21.6605,68500.0
2010-03-26 09:35:00,30.8,30.94,30.79,30.91,75500.0,21.6605,21.7589,21.6534,21.7378,75500.0
2010-03-26 09:40:00,30.92,30.95,30.87,30.93,75900.0,21.7448,21.7659,21.7097,21.7519,75900.0
2010-03-26 09:45:00,30.93,30.95,30.89,30.94,83400.0,21.7519,21.7659,21.7237,21.7589,83400.0
2010-03-26 09:50:00,30.95,30.99,30.94,30.98,77700.0,21.7659,21.7941,21.7589,21.787,77700.0
2010-03-26 09:55:00,30.97,31.0,30.93,31.0,84800.0,21.78,21.8011,21.7519,21.8011,84800.0
2010-03-26 10:00:00,31.01,31.1,30.99,31.07,77100.0,21.8081,21.8714,21.7941,21.8503,77100.0
2010-03-26 10:05:00,31.07,31.08,31.01,31.03,42300.0,21.8503,21.8574,21.8081,21.8222,42300.0
2010-03-26 10:10:00,31.02,31.09,30.99,31.06,45100.0,21.8152,21.8644,21.7941,21.8433,45100.0
2010-03-26 10:15:00,31.06,31.14,31.02,31.13,54100.0,21.8433,21.8996,21.8152,21.8925,54100.0
2010-03-26 10:20:00,31.13,31.16,31.09,31.16,92800.0,21.8925,21.9136,21.8644,21.9136,92800.0
2010-03-26 10:25:00,31.17,31.25,31.16,31.22,93400.0,21.9207,21.9769,21.9136,21.9558,93400.0
2010-03-26 10:30:00,31.22,31.26,31.21,31.23,60800.0,21.9558,21.984,21.9488,21.9629,60800.0
2010-03-26 10:35:00,31.23,31.23,31.18,31.19,83800.0,21.9629,21.9629,21.9277,21.9347,83800.0
2010-03-26 10:40:00,31.2,31.22,31.16,31.22,56000.0,21.9418,21.9558,21.9136,21.9558,56000.0
2010-03-26 10:45:00,31.22,31.25,31.19,31.24,61600.0,21.9558,21.9769,21.9347,21.9699,61600.0
2010-03-26 10:50:00,31.24,31.27,31.22,31.22,27400.0,21.9699,21.991,21.9558,21.9558,27400.0
2010-03-26 10:55:00,31.22,31.24,31.17,31.21,55800.0,21.9558,21.9699,21.9207,21.9488,55800.0
2010-03-26 11:00:00,31.21,31.26,31.2,31.26,31600.0,21.9488,21.984,21.9418,21.984,31600.0
2010-03-26 11:05:00,31.26,31.3,31.21,31.23,73800.0,21.984,22.0121,21.9488,21.9629,73800.0
2010-03-26 11:10:00,31.23,31.26,31.2,31.23,34500.0,21.9629,21.984,21.9418,21.9629,34500.0
2010-03-26 11:15:00,31.23,31.29,31.22,31.23,31200.0,21.9629,22.0051,21.9558,21.9629,31200.0
2010-03-26 11:20:00,31.22,31.23,31.17,31.17,26700.0,21.9558,21.9629,21.9207,21.9207,26700.0
2010-03-26 11:25:00,31.17,31.22,31.17,31.2,33200.0,21.9207,21.9558,21.9207,21.9418,33200.0
2010-03-26 11:30:00,31.21,31.26,31.21,31.23,35100.0,21.9488,21.984,21.9488,21.9629,35100.0
2010-03-26 11:35:00,31.23,31.23,31.21,31.21,22800.0,21.9629,21.9629,21.9488,21.9488,22800.0
2010-03-26 11:40:00,31.2,31.2,31.17,31.18,19100.0,21.9418,21.9418,21.9207,21.9277,19100.0
2010-03-26 11:45:00,31.18,31.22,31.17,31.2,24300.0,21.9277,21.9558,21.9207,21.9418,24300.0
2010-03-26 11:50:00,31.2,31.22,31.18,31.18,28300.0,21.9418,21.9558,21.9277,21.9277,28300.0
2010-03-26 11:55:00,31.19,31.19,31.18,31.18,4200.0,21.9347,21.9347,21.9277,21.9277,4200.0
2010-03-26 12:00:00,31.18,31.2,31.13,31.13,176300.0,21.9277,21.9418,21.8925,21.8925,176300.0
2010-03-26 12:05:00,31.13,31.15,31.11,31.12,75000.0,21.8925,21.9066,21.8785,21.8855,75000.0
2010-03-26 12:10:00,31.11,31.12,31.07,31.07,56700.0,21.8785,21.8855,21.8503,21.8503,56700.0
2010-03-26 12:15:00,31.08,31.09,31.05,31.06,62500.0,21.8574,21.8644,21.8363,21.8433,62500.0
2010-03-26 12:20:00,31.06,31.07,30.93,31.01,70700.0,21.8433,21.8503,21.7519,21.8081,70700.0
2010-03-26 12:25:00,31.02,31.02,30.87,30.89,99700.0,21.8152,21.8152,21.7097,21.7237,99700.0
2010-03-26 12:30:00,30.89,30.92,30.83,30.85,63200.0,21.7237,21.7448,21.6816,21.6956,63200.0
2010-03-26 12:35:00,30.84,30.91,30.82,30.86,87900.0,21.6886,21.7378,21.6745,21.7026,87900.0
2010-03-26 12:40:00,30.86,30.92,30.84,30.91,24500.0,21.7026,21.7448,21.6886,21.7378,24500.0
2010-03-26 12:45:00,30.91,30.91,30.79,30.79,51200.0,21.7378,21.7378,21.6534,21.6534,51200.0
2010-03-26 12:50:00,30.79,30.83,30.77,30.78,52800.0,21.6534,21.6816,21.6394,21.6464,52800.0
2010-03-26 12:55:00,30.78,30.78,30.72,30.77,101800.0,21.6464,21.6464,21.6042,21.6394,101800.0
2010-03-26 13:00:00,30.76,30.77,30.7,30.72,63700.0,21.6323,21.6394,21.5901,21.6042,63700.0
2010-03-26 13:05:00,30.72,30.72,30.65,30.68,141900.0,21.6042,21.6042,21.555,21.5761,141900.0
2010-03-26 13:10:00,30.68,30.77,30.67,30.69,114900.0,21.5761,21.6394,21.569,21.5831,114900.0
2010-03-26 13:15:00,30.69,30.74,30.68,30.72,43800.0,21.5831,21.6183,21.5761,21.6042,43800.0
2010-03-26 13:20:00,30.73,30.79,30.72,30.78,32300.0,21.6112,21.6534,21.6042,21.6464,32300.0
2010-03-26 13:25:00,30.77,30.77,30.75,30.75,24400.0,21.6394,21.6394,21.6253,21.6253,24400.0
2010-03-26 13:30:00,30.74,30.77,30.71,30.74,25400.0,21.6183,21.6394,21.5972,21.6183,25400.0
2010-03-26 13:35:00,30.75,30.82,30.7,30.77,76300.0,21.6253,21.6745,21.5901,21.6394,76300.0
2010-03-26 13:40:00,30.77,30.85,30.77,30.79,87500.0,21.6394,21.6956,21.6394,21.6534,87500.0
2010-03-26 13:45:00,30.79,30.8,30.76,30.76,34100.0,21.6534,21.6605,21.6323,21.6323,34100.0
2010-03-26 13:50:00,30.77,30.77,30.73,30.74,21300.0,21.6394,21.6394,21.6112,21.6183,21300.0
2010-03-26 13:55:00,30.75,30.77,30.75,30.75,23800.0,21.6253,21.6394,21.6253,21.6253,23800.0
2010-03-26 14:00:00,30.75,30.76,30.7,30.74,51000.0,21.6253,21.6323,21.5901,21.6183,51000.0
2010-03-26 14:05:00,30.73,30.8,30.73,30.78,42400.0,21.6112,21.6605,21.6112,21.6464,42400.0
2010-03-26 14:10:00,30.79,30.83,30.76,30.79,48000.0,21.6534,21.6816,21.6323,21.6534,48000.0
2010-03-26 14:15:00,30.79,30.92,30.78,30.89,119600.0,21.6534,21.7448,21.6464,21.7237,119600.0
2010-03-26 14:20:00,30.88,30.9,30.85,30.87,34600.0,21.7167,21.7308,21.6956,21.7097,34600.0
2010-03-26 14:25:00,30.87,30.95,30.84,30.95,48300.0,21.7097,21.7659,21.6886,21.7659,48300.0
2010-03-26 14:30:00,30.94,30.94,30.88,30.88,31000.0,21.7589,21.7589,21.7167,21.7167,31000.0
2010-03-26 14:35:00,30.89,30.98,30.89,30.98,37800.0,21.7237,21.787,21.7237,21.787,37800.0
2010-03-26 14:40:00,30.97,30.98,30.88,30.88,55500.0,21.78,21.787,21.7167,21.7167,55500.0
2010-03-26 14:45:00,30.88,30.94,30.87,30.93,97100.0,21.7167,21.7589,21.7097,21.7519,97100.0
2010-03-26 14:50:00,30.94,30.94,30.84,30.92,170100.0,21.7589,21.7589,21.6886,21.7448,170100.0
2010-03-26 14:55:00,30.92,30.93,30.87,30.88,103200.0,21.7448,21.7519,21.7097,21.7167,103200.0
2010-03-26 15:00:00,30.88,30.91,30.85,30.85,41100.0,21.7167,21.7378,21.6956,21.6956,41100.0
2010-03-26 15:05:00,30.85,30.86,30.81,30.86,55900.0,21.6956,21.7026,21.6675,21.7026,55900.0
2010-03-26 15:10:00,30.85,30.9,30.83,30.89,76200.0,21.6956,21.7308,21.6816,21.7237,76200.0
2010-03-26 15:15:00,30.9,30.9,30.88,30.89,33200.0,21.7308,21.7308,21.7167,21.7237,33200.0
2010-03-26 15:20:00,30.88,30.88,30.81,30.82,58600.0,21.7167,21.7167,21.6675,21.6745,58600.0
2010-03-26 15:25:00,30.82,30.86,30.79,30.84,183100.0,21.6745,21.7026,21.6534,21.6886,183100.0
2010-03-26 15:30:00,30.84,30.87,30.78,30.78,83500.0,21.6886,21.7097,21.6464,21.6464,83500.0
2010-03-26 15:35:00,30.78,30.82,30.74,30.74,200200.0,21.6464,21.6745,21.6183,21.6183,200200.0
2010-03-26 15:40:00,30.75,30.77,30.7,30.73,235700.0,21.6253,21.6394,21.5901,21.6112,235700.0
2010-03-26 15:45:00,30.73,30.74,30.67,30.72,196400.0,21.6112,21.6183,21.569,21.6042,196400.0
2010-03-26 15:50:00,30.71,30.83,30.71,30.8,199400.0,21.5972,21.6816,21.5972,21.6605,199400.0
2010-03-26 15:55:00,30.8,30.9,30.8,30.89,272200.0,21.6605,21.7308,21.6605,21.7237,272200.0
2010-03-29 09:30:00,31.09,31.22,31.03,31.06,107100.0,21.8644,21.9558,21.8222,21.8433,107100.0
2010-03-29 09:35:00,31.06,31.11,31.01,31.06,104000.0,21.8433,21.8785,21.8081,21.8433,104000.0
2010-03-29 09:40:00,31.06,31.11,31.0,31.0,73200.0,21.8433,21.8785,21.8011,21.8011,73200.0
2010-03-29 09:45:00,31.01,31.07,30.96,30.97,93500.0,21.8081,21.8503,21.773,21.78,93500.0
2010-03-29 09:50:00,30.97,31.03,30.94,30.98,73800.0,21.78,21.8222,21.7589,21.787,73800.0
2010-03-29 09:55:00,30.98,30.99,30.89,30.89,121400.0,21.787,21.7941,21.7237,21.7237,121400.0
2010-03-29 10:00:00,30.88,30.91,30.78,30.8,198400.0,21.7167,21.7378,21.6464,21.6605,198400.0
2010-03-29 10:05:00,30.8,30.81,30.76,30.79,64800.0,21.6605,21.6675,21.6323,21.6534,64800.0
2010-03-29 10:10:00,30.79,30.85,30.77,30.85,31800.0,21.6534,21.6956,21.6394,21.6956,31800.0
2010-03-29 10:15:00,30.85,30.86,30.82,30.82,72600.0,21.6956,21.7026,21.6745,21.6745,72600.0
2010-03-29 10:20:00,30.83,30.86,30.8,30.8,21700.0,21.6816,21.7026,21.6605,21.6605,21700.0
2010-03-29 10:25:00,30.79,30.83,30.77,30.82,52300.0,21.6534,21.6816,21.6394,21.6745,52300.0
2010-03-29 10:30:00,30.82,30.84,30.73,30.82,82000.0,21.6745,21.6886,21.6112,21.6745,82000.0
2010-03-29 10:35:00,30.82,30.89,30.8,30.84,59500.0,21.6745,21.7237,21.6605,21.6886,59500.0
2010-03-29 10:40:00,30.83,30.86,30.83,30.83,25600.0,21.6816,21.7026,21.6816,21.6816,25600.0
2010-03-29 10:45:00,30.83,30.91,30.82,30.91,43900.0,21.6816,21.7378,21.6745,21.7378,43900.0
2010-03-29 10:50:00,30.91,30.92,30.88,30.89,30400.0,21.7378,21.7448,21.7167,21.7237,30400.0
2010-03-29 10:55:00,30.89,30.96,30.87,30.94,31000.0,21.7237,21.773,21.7097,21.7589,31000.0
2010-03-29 11:00:00,30.94,30.96,30.92,30.93,30500.0,21.7589,21.773,21.7448,21.7519,30500.0
2010-03-29 11:05:00,30.92,30.95,30.92,30.95,16300.0,21.7448,21.7659,21.7448,21.7659,16300.0
2010-03-29 11:10:00,30.95,30.99,30.94,30.98,38900.0,21.7659,21.7941,21.7589,21.787,38900.0
2010-03-29 11:15:00,30.98,31.0,30.98,30.99,25700.0,21.787,21.8011,21.787,21.7941,25700.0
2010-03-29 11:20:00,30.98,31.0,30.94,31.0,27300.0,21.787,21.8011,21.7589,21.8011,27300.0
2010-03-29 11:25:00,31.0,31.05,30.99,31.04,23500.0,21.8011,21.8363,21.7941,21.8292,23500.0
2010-03-29 11:30:00,31.05,31.06,31.0,31.01,23800.0,21.8363,21.8433,21.8011,21.8081,23800.0
2010-03-29 11:35:00,31.0,31.0,30.93,30.94,41400.0,21.8011,21.8011,21.7519,21.7589,41400.0
2010-03-29 11:40:00,30.94,30.95,30.93,30.94,27000.0,21.7589,21.7659,21.7519,21.7589,27000.0
2010-03-29 11:45:00,30.95,30.96,30.89,30.89,49300.0,21.7659,21.773,21.7237,21.7237,49300.0
2010-03-29 11:50:00,30.89,30.9,30.86,30.87,28600.0,21.7237,21.7308,21.7026,21.7097,28600.0
2010-03-29 11:55:00,30.87,30.91,30.86,30.87,42200.0,21.7097,21.7378,21.7026,21.7097,42200.0
2010-03-29 12:00:00,30.87,30.89,30.86,30.88,29500.0,21.7097,21.7237,21.7026,21.7167,29500.0
2010-03-29 12:05:00,30.88,30.88,30.82,30.82,21000.0,21.7167,21.7167,21.6745,21.6745,21000.0
2010-03-29 12:10:00,30.82,30.86,30.82,30.86,19200.0,21.6745,21.7026,21.6745,21.7026,19200.0
2010-03-29 12:15:00,30.86,30.87,30.82,30.82,18000.0,21.7026,21.7097,21.6745,21.6745,18000.0
2010-03-29 12:20:00,30.81,30.82,30.78,30.78,26900.0,21.6675,21.6745,21.6464,21.6464,26900.0
2010-03-29 12:25:00,30.78,30.78,30.75,30.77,22800.0,21.6464,21.6464,21.6253,21.6394,22800.0
2010-03-29 12:30:00,30.77,30.81,30.74,30.75,41900.0,21.6394,21.6675,21.6183,21.6253,41900.0
2010-03-29 12:35:00,30.76,30.76,30.7,30.7,32100.0,21.6323,21.6323,21.5901,21.5901,32100.0
2010-03-29 12:40:00,30.7,30.72,30.68,30.7,61400.0,21.5901,21.6042,21.5761,21.5901,61400.0
2010-03-29 12:45:00,30.7,30.76,30.68,30.75,28800.0,21.5901,21.6323,21.5761,21.6253,28800.0
2010-03-29 12:50:00,30.75,30.82,30.74,30.82,38800.0,21.6253,21.6745,21.6183,21.6745,38800.0
2010-03-29 12:55:00,30.81,30.83,30.79,30.79,19900.0,21.6675,21.6816,21.6534,21.6534,19900.0
2010-03-29 13:00:00,30.8,30.82,30.78,30.79,31500.0,21.6605,21.6745,21.6464,21.6534,31500.0
2010-03-29 13:05:00,30.8,30.82,30.78,30.78,25400.0,21.6605,21.6745,21.6464,21.6464,25400.0
2010-03-29 13:10:00,30.78,30.78,30.77,30.78,59600.0,21.6464,21.6464,21.6394,21.6464,59600.0
2010-03-29 13:15:00,30.77,30.79,30.75,30.79,26400.0,21.6394,21.6534,21.6253,21.6534,26400.0
2010-03-29 13:20:00,30.79,30.84,30.78,30.82,32300.0,21.6534,21.6886,21.6464,21.6745,32300.0
2010-03-29 13:25:00,30.82,30.84,30.8,30.8,13500.0,21.6745,21.6886,21.6605,21.6605,13500.0
2010-03-29 13:30:00,30.81,30.86,30.8,30.8,28900.0,21.6675,21.7026,21.6605,21.6605,28900.0
2010-03-29 13:35:00,30.79,30.8,30.78,30.8,22900.0,21.6534,21.6605,21.6464,21.6605,22900.0
2010-03-29 13:40:00,30.8,30.82,30.77,30.77,26400.0,21.6605,21.6745,21.6394,21.6394,26400.0
2010-03-29 13:45:00,30.77,30.83,30.77,30.82,23900.0,21.6394,21.6816,21.6394,21.6745,23900.0
2010-03-29 13:50:00,30.82,30.83,30.8,30.81,37300.0,21.6745,21.6816,21.6605,21.6675,37300.0
2010-03-29 13:55:00,30.81,30.83,30.8,30.8,47200.0,21.6675,21.6816,21.6605,21.6605,47200.0
2010-03-29 14:00:00,30.8,30.8,30.78,30.79,20800.0,21.6605,21.6605,21.6464,21.6534,20800.0
2010-03-29 14:05:00,30.8,30.82,30.77,30.79,75900.0,21.6605,21.6745,21.6394,21.6534,75900.0
2010-03-29 14:10:00,30.8,30.8,30.76,30.8,44500.0,21.6605,21.6605,21.6323,21.6605,44500.0
2010-03-29 14:15:00,30.8,30.81,30.78,30.8,21900.0,21.6605,21.6675,21.6464,21.6605,21900.0
2010-03-29 14:20:00,30.8,30.8,30.73,30.77,68800.0,21.6605,21.6605,21.6112,21.6394,68800.0
2010-03-29 14:25:00,30.78,30.79,30.72,30.75,63600.0,21.6464,21.6534,21.6042,21.6253,63600.0
2010-03-29 14:30:00,30.74,30.78,30.74,30.77,57300.0,21.6183,21.6464,21.6183,21.6394,57300.0
2010-03-29 14:35:00,30.78,30.84,30.77,30.8,39500.0,21.6464,21.6886,21.6394,21.6605,39500.0
2010-03-29 14:40:00,30.79,30.81,30.77,30.77,29400.0,21.6534,21.6675,21.6394,21.6394,29400.0
2010-03-29 14:45:00,30.78,30.8,30.75,30.79,42300.0,21.6464,21.6605,21.6253,21.6534,42300.0
2010-03-29 14:50:00,30.79,30.83,30.78,30.82,25300.0,21.6534,21.6816,21.6464,21.6745,25300.0
2010-03-29 14:55:00,30.83,30.85,30.81,30.85,38300.0,21.6816,21.6956,21.6675,21.6956,38300.0
2010-03-29 15:00:00,30.86,30.88,30.85,30.86,20400.0,21.7026,21.7167,21.6956,21.7026,20400.0
2010-03-29 15:05:00,30.85,30.85,30.83,30.84,55900.0,21.6956,21.6956,21.6816,21.6886,55900.0
2010-03-29 15:10:00,30.84,30.88,30.84,30.87,76600.0,21.6886,21.7167,21.6886,21.7097,76600.0
2010-03-29 15:15:00,30.88,30.88,30.83,30.87,26500.0,21.7167,21.7167,21.6816,21.7097,26500.0
2010-03-29 15:20:00,30.88,30.91,30.88,30.91,58800.0,21.7167,21.7378,21.7167,21.7378,58800.0
2010-03-29 15:25:00,30.9,30.92,30.89,30.9,63600.0,21.7308,21.7448,21.7237,21.7308,63600.0
2010-03-29 15:30:00,30.91,30.91,30.87,30.87,65800.0,21.7378,21.7378,21.7097,21.7097,65800.0
2010-03-29 15:35:00,30.87,30.87,30.84,30.86,82700.0,21.7097,21.7097,21.6886,21.7026,82700.0
2010-03-29 15:40:00,30.86,30.91,30.85,30.91,63200.0,21.7026,21.7378,21.6956,21.7378,63200.0
2010-03-29 15:45:00,30.9,30.92,30.87,30.92,175500.0,21.7308,21.7448,21.7097,21.7448,175500.0
2010-03-29 15:50:00,30.92,30.93,30.89,30.9,131500.0,21.7448,21.7519,21.7237,21.7308,131500.0
2010-03-29 15:55:00,30.9,30.96,30.89,30.96,352500.0,21.7308,21.773,21.7237,21.773,352500.0
2010-03-30 09:30:00,30.88,30.97,30.82,30.82,85500.0,21.7167,21.78,21.6745,21.6745,85500.0
2010-03-30 09:35:00,30.82,30.87,30.69,30.75,124100.0,21.6745,21.7097,21.5831,21.6253,124100.0
2010-03-30 09:40:00,30.75,30.76,30.72,30.72,60200.0,21.6253,21.6323,21.6042,21.6042,60200.0
2010-03-30 09:45:00,30.72,30.86,30.72,30.84,94300.0,21.6042,21.7026,21.6042,21.6886,94300.0
2010-03-30 09:50:00,30.83,30.88,30.81,30.82,79000.0,21.6816,21.7167,21.6675,21.6745,79000.0
2010-03-30 09:55:00,30.83,30.87,30.78,30.85,51100.0,21.6816,21.7097,21.6464,21.6956,51100.0
2010-03-30 10:00:00,30.86,30.89,30.81,30.81,54000.0,21.7026,21.7237,21.6675,21.6675,54000.0
2010-03-30 10:05:00,30.82,30.82,30.77,30.8,34100.0,21.6745,21.6745,21.6394,21.6605,34100.0
2010-03-30 10:10:00,30.79,30.83,30.78,30.81,28000.0,21.6534,21.6816,21.6464,21.6675,28000.0
2010-03-30 10:15:00,30.81,30.84,30.75,30.75,26800.0,21.6675,21.6886,21.6253,21.6253,26800.0
2010-03-30 10:20:00,30.75,30.8,30.74,30.76,42800.0,21.6253,21.6605,21.6183,21.6323,42800.0
2010-03-30 10:25:00,30.78,30.82,30.75,30.79,46500.0,21.6464,21.6745,21.6253,21.6534,46500.0
2010-03-30 10:30:00,30.79,30.81,30.77,30.8,36400.0,21.6534,21.6675,21.6394,21.6605,36400.0
2010-03-30 10:35:00,30.8,30.81,30.76,30.77,20100.0,21.6605,21.6675,21.6323,21.6394,20100.0
2010-03-30 10:40:00,30.77,30.82,30.76,30.81,49700.0,21.6394,21.6745,21.6323,21.6675,49700.0
2010-03-30 10:45:00,30.8,30.83,30.77,30.81,63600.0,21.6605,21.6816,21.6394,21.6675,63600.0
2010-03-30 10:50:00,30.82,30.84,30.79,30.84,28200.0,21.6745,21.6886,21.6534,21.6886,28200.0
2010-03-30 10:55:00,30.83,30.84,30.76,30.76,14400.0,21.6816,21.6886,21.6323,21.6323,14400.0
2010-03-30 11:00:00,30.77,30.77,30.7,30.7,38900.0,21.6394,21.6394,21.5901,21.5901,38900.0
2010-03-30 11:05:00,30.7,30.74,30.68,30.74,61400.0,21.5901,21.6183,21.5761,21.6183,61400.0
2010-03-30 11:10:00,30.74,30.75,30.69,30.72,49400.0,21.6183,21.6253,21.5831,21.6042,49400.0
2010-03-30 11:15:00,30.72,30.75,30.7,30.72,42000.0,21.6042,21.6253,21.5901,21.6042,42000.0
2010-03-30 11:20:00,30.74,30.77,30.69,30.77,65600.0,21.6183,21.6394,21.5831,21.6394,65600.0
2010-03-30 11:25:00,30.77,30.79,30.75,30.78,41300.0,21.6394,21.6534,21.6253,21.6464,41300.0
2010-03-30 11:30:00,30.78,30.79,30.72,30.72,36600.0,21.6464,21.6534,21.6042,21.6042,36600.0
2010-03-30 11:35:00,30.72,30.73,30.69,30.72,22400.0,21.6042,21.6112,21.5831,21.6042,22400.0
2010-03-30 11:40:00,30.71,30.77,30.71,30.72,71000.0,21.5972,21.6394,21.5972,21.6042,71000.0
2010-03-30 11:45:00,30.71,30.73,30.71,30.72,37600.0,21.5972,21.6112,21.5972,21.6042,37600.0
2010-03-30 11:50:00,30.73,30.74,30.7,30.72,30400.0,21.6112,21.6183,21.5901,21.6042,30400.0
2010-03-30 11:55:00,30.71,30.75,30.7,30.75,39200.0,21.5972,21.6253,21.5901,21.6253,39200.0
2010-03-30 12:00:00,30.75,30.78,30.74,30.75,35600.0,21.6253,21.6464,21.6183,21.6253,35600.0
2010-03-30 12:05:00,30.74,30.75,30.71,30.74,20900.0,21.6183,21.6253,21.5972,21.6183,20900.0
2010-03-30 12:10:00,30.74,30.75,30.72,30.73,9300.0,21.6183,21.6253,21.6042,21.6112,9300.0
2010-03-30 12:15:00,30.73,30.73,30.71,30.73,32300.0,21.6112,21.6112,21.5972,21.6112,32300.0
2010-03-30 12:20:00,30.73,30.75,30.71,30.75,20800.0,21.6112,21.6253,21.5972,21.6253,20800.0
2010-03-30 12:25:00,30.74,30.77,30.74,30.75,27400.0,21.6183,21.6394,21.6183,21.6253,27400.0
2010-03-30 12:30:00,30.75,30.75,30.74,30.75,10200.0,21.6253,21.6253,21.6183,21.6253,10200.0
2010-03-30 12:35:00,30.75,30.75,30.71,30.71,25400.0,21.6253,21.6253,21.5972,21.5972,25400.0
2010-03-30 12:40:00,30.72,30.75,30.72,30.73,17100.0,21.6042,21.6253,21.6042,21.6112,17100.0
2010-03-30 12:45:00,30.73,30.73,30.69,30.69,33300.0,21.6112,21.6112,21.5831,21.5831,33300.0
2010-03-30 12:50:00,30.69,30.69,30.67,30.68,18800.0,21.5831,21.5831,21.569,21.5761,18800.0
2010-03-30 12:55:00,30.68,30.72,30.68,30.7,39600.0,21.5761,21.6042,21.5761,21.5901,39600.0
2010-03-30 13:00:00,30.7,30.71,30.68,30.7,50500.0,21.5901,21.5972,21.5761,21.5901,50500.0
2010-03-30 13:05:00,30.69,30.71,30.69,30.69,23100.0,21.5831,21.5972,21.5831,21.5831,23100.0
2010-03-30 13:10:00,30.7,30.71,30.69,30.7,25400.0,21.5901,21.5972,21.5831,21.5901,25400.0
2010-03-30 13:15:00,30.7,30.71,30.66,30.68,36100.0,21.5901,21.5972,21.562,21.5761,36100.0
2010-03-30 13:20:00,30.68,30.68,30.62,30.62,28200.0,21.5761,21.5761,21.5339,21.5339,28200.0
2010-03-30 13:25:00,30.62,30.65,30.61,30.64,22000.0,21.5339,21.555,21.5268,21.5479,22000.0
2010-03-30 13:30:00,30.65,30.68,30.64,30.68,25900.0,21.555,21.5761,21.5479,21.5761,25900.0
2010-03-30 13:35:00,30.68,30.71,30.68,30.69,26400.0,21.5761,21.5972,21.5761,21.5831,26400.0
2010-03-30 13:40:00,30.68,30.68,30.65,30.66,20700.0,21.5761,21.5761,21.555,21.562,20700.0
2010-03-30 13:45:00,30.66,30.7,30.63,30.7,42500.0,21.562,21.5901,21.5409,21.5901,42500.0
2010-03-30 13:50:00,30.7,30.71,30.69,30.7,18000.0,21.5901,21.5972,21.5831,21.5901,18000.0
2010-03-30 13:55:00,30.7,30.71,30.7,30.7,28900.0,21.5901,21.5972,21.5901,21.5901,28900.0
2010-03-30 14:00:00,30.7,30.71,30.7,30.7,36700.0,21.5901,21.5972,21.5901,21.5901,36700.0
2010-03-30 14:05:00,30.7,30.7,30.68,30.69,52300.0,21.5901,21.5901,21.5761,21.5831,52300.0
2010-03-30 14:10:00,30.69,30.74,30.69,30.71,35300.0,21.5831,21.6183,21.5831,21.5972,35300.0
2010-03-30 14:15:00,30.71,30.72,30.69,30.69,54100.0,21.5972,21.6042,21.5831,21.5831,54100.0
2010-03-30 14:20:00,30.69,30.71,30.68,30.69,63500.0,21.5831,21.5972,21.5761,21.5831,63500.0
2010-03-30 14:25:00,30.69,30.71,30.69,30.7,33600.0,21.5831,21.5972,21.5831,21.5901,33600.0
2010-03-30 14:30:00,30.7,30.78,30.7,30.77,72400.0,21.5901,21.6464,21.5901,21.6394,72400.0
2010-03-30 14:35:00,30.77,30.78,30.76,30.77,37200.0,21.6394,21.6464,21.6323,21.6394,37200.0
2010-03-30 14:40:00,30.77,30.79,30.75,30.75,47100.0,21.6394,21.6534,21.6253,21.6253,47100.0
2010-03-30 14:45:00,30.76,30.76,30.74,30.75,22700.0,21.6323,21.6323,21.6183,21.6253,22700.0
2010-03-30 14:50:00,30.76,30.78,30.75,30.78,42600.0,21.6323,21.6464,21.6253,21.6464,42600.0
2010-03-30 14:55:00,30.77,30.79,30.75,30.76,21700.0,21.6394,21.6534,21.6253,21.6323,21700.0
2010-03-30 15:00:00,30.76,30.77,30.74,30.74,26600.0,21.6323,21.6394,21.6183,21.6183,26600.0
2010-03-30 15:05:00,30.74,30.75,30.73,30.74,23000.0,21.6183,21.6253,21.6112,21.6183,23000.0
2010-03-30 15:10:00,30.74,30.75,30.7,30.71,50300.0,21.6183,21.6253,21.5901,21.5972,50300.0
2010-03-30 15:15:00,30.72,30.75,30.72,30.74,82400.0,21.6042,21.6253,21.6042,21.6183,82400.0
2010-03-30 15:20:00,30.74,30.74,30.71,30.73,92300.0,21.6183,21.6183,21.5972,21.6112,92300.0
2010-03-30 15:25:00,30.73,30.79,30.72,30.79,62200.0,21.6112,21.6534,21.6042,21.6534,62200.0
2010-03-30 15:30:00,30.78,30.82,30.78,30.82,76200.0,21.6464,21.6745,21.6464,21.6745,76200.0
2010-03-30 15:35:00,30.81,30.82,30.74,30.74,48500.0,21.6675,21.6745,21.6183,21.6183,48500.0
2010-03-30 15:40:00,30.75,30.78,30.73,30.74,51100.0,21.6253,21.6464,21.6112,21.6183,51100.0
2010-03-30 15:45:00,30.74,30.74,30.7,30.73,56000.0,21.6183,21.6183,21.5901,21.6112,56000.0
2010-03-30 15:50:00,30.72,30.76,30.72,30.75,58300.0,21.6042,21.6323,21.6042,21.6253,58300.0
2010-03-30 15:55:00,30.76,30.76,30.72,30.73,244900.0,21.6323,21.6323,21.6042,21.6112,244900.0
2010-03-31 09:30:00,30.56,30.56,30.42,30.48,132600.0,21.4917,21.4917,21.3932,21.4354,132600.0
2010-03-31 09:35:00,30.48,30.55,30.47,30.55,118900.0,21.4354,21.4846,21.4284,21.4846,118900.0
2010-03-31 09:40:00,30.54,30.62,30.52,30.55,177900.0,21.4776,21.5339,21.4635,21.4846,177900.0
2010-03-31 09:45:00,30.54,30.54,30.45,30.48,75200.0,21.4776,21.4776,21.4143,21.4354,75200.0
2010-03-31 09:50:00,30.48,30.6,30.48,30.57,135700.0,21.4354,21.5198,21.4354,21.4987,135700.0
2010-03-31 09:55:00,30.57,30.68,30.55,30.66,84500.0,21.4987,21.5761,21.4846,21.562,84500.0
2010-03-31 10:00:00,30.66,30.67,30.6,30.65,102300.0,21.562,21.569,21.5198,21.555,102300.0
2010-03-31 10:05:00,30.66,30.7,30.65,30.69,53700.0,21.562,21.5901,21.555,21.5831,53700.0
2010-03-31 10:10:00,30.7,30.71,30.65,30.68,67400.0,21.5901,21.5972,21.555,21.5761,67400.0
2010-03-31 10:15:00,30.68,30.75,30.68,30.73,44100.0,21.5761,21.6253,21.5761,21.6112,44100.0
2010-03-31 10:20:00,30.74,30.75,30.7,30.71,94400.0,21.6183,21.6253,21.5901,21.5972,94400.0
2010-03-31 10:25:00,30.72,30.79,30.71,30.79,43200.0,21.6042,21.6534,21.5972,21.6534,43200.0
2010-03-31 10:30:00,30.78,30.79,30.77,30.78,75700.0,21.6464,21.6534,21.6394,21.6464,75700.0
2010-03-31 10:35:00,30.78,30.88,30.78,30.85,135700.0,21.6464,21.7167,21.6464,21.6956,135700.0
2010-03-31 10:40:00,30.85,30.88,30.83,30.85,38400.0,21.6956,21.7167,21.6816,21.6956,38400.0
2010-03-31 10:45:00,30.85,30.85,30.79,30.79,44500.0,21.6956,21.6956,21.6534,21.6534,44500.0
2010-03-31 10:50:00,30.78,30.8,30.75,30.79,42000.0,21.6464,21.6605,21.6253,21.6534,42000.0
2010-03-31 10:55:00,30.78,30.81,30.76,30.81,38400.0,21.6464,21.6675,21.6323,21.6675,38400.0
2010-03-31 11:00:00,30.81,30.83,30.78,30.81,88700.0,21.6675,21.6816,21.6464,21.6675,88700.0
2010-03-31 11:05:00,30.81,30.89,30.81,30.89,93100.0,21.6675,21.7237,21.6675,21.7237,93100.0
2010-03-31 11:10:00,30.89,30.93,30.87,30.89,72200.0,21.7237,21.7519,21.7097,21.7237,72200.0
2010-03-31 11:15:00,30.89,30.89,30.86,30.86,51800.0,21.7237,21.7237,21.7026,21.7026,51800.0
2010-03-31 11:20:00,30.85,30.87,30.82,30.87,33200.0,21.6956,21.7097,21.6745,21.7097,33200.0
2010-03-31 11:25:00,30.87,30.87,30.8,30.8,46500.0,21.7097,21.7097,21.6605,21.6605,46500.0
2010-03-31 11:30:00,30.8,30.82,30.79,30.8,42800.0,21.6605,21.6745,21.6534,21.6605,42800.0
2010-03-31 11:35:00,30.8,30.81,30.78,30.8,21100.0,21.6605,21.6675,21.6464,21.6605,21100.0
2010-03-31 11:40:00,30.79,30.81,30.78,30.78,57400.0,21.6534,21.6675,21.6464,21.6464,57400.0
2010-03-31 11:45:00,30.79,30.81,30.77,30.8,33400.0,21.6534,21.6675,21.6394,21.6605,33400.0
2010-03-31 11:50:00,30.81,30.81,30.79,30.79,34400.0,21.6675,21.6675,21.6534,21.6534,34400.0
2010-03-31 11:55:00,30.79,30.81,30.79,30.8,24600.0,21.6534,21.6675,21.6534,21.6605,24600.0
2010-03-31 12:00:00,30.8,30.81,30.78,30.79,22900.0,21.6605,21.6675,21.6464,21.6534,22900.0
2010-03-31 12:05:00,30.79,30.8,30.77,30.8,33500.0,21.6534,21.6605,21.6394,21.6605,33500.0
2010-03-31 12:10:00,30.8,30.81,30.79,30.81,60700.0,21.6605,21.6675,21.6534,21.6675,60700.0
2010-03-31 12:15:00,30.8,30.83,30.8,30.83,27800.0,21.6605,21.6816,21.6605,21.6816,27800.0
2010-03-31 12:20:00,30.82,30.85,30.82,30.83,60300.0,21.6745,21.6956,21.6745,21.6816,60300.0
2010-03-31 12:25:00,30.83,30.85,30.82,30.83,78900.0,21.6816,21.6956,21.6745,21.6816,78900.0
2010-03-31 12:30:00,30.82,30.84,30.81,30.82,52500.0,21.6745,21.6886,21.6675,21.6745,52500.0
2010-03-31 12:35:00,30.82,30.88,30.81,30.86,68500.0,21.6745,21.7167,21.6675,21.7026,68500.0
2010-03-31 12:40:00,30.86,30.86,30.84,30.85,38300.0,21.7026,21.7026,21.6886,21.6956,38300.0
2010-03-31 12:45:00,30.85,30.88,30.84,30.86,56800.0,21.6956,21.7167,21.6886,21.7026,56800.0
2010-03-31 12:50:00,30.86,30.88,30.86,30.88,115200.0,21.7026,21.7167,21.7026,21.7167,115200.0
2010-03-31 12:55:00,30.87,30.89,30.85,30.87,65300.0,21.7097,21.7237,21.6956,21.7097,65300.0
2010-03-31 13:00:00,30.88,30.91,30.86,30.9,119100.0,21.7167,21.7378,21.7026,21.7308,119100.0
2010-03-31 13:05:00,30.9,30.94,30.89,30.9,44900.0,21.7308,21.7589,21.7237,21.7308,44900.0
2010-03-31 13:10:00,30.9,30.93,30.9,30.92,22800.0,21.7308,21.7519,21.7308,21.7448,22800.0
2010-03-31 13:15:00,30.93,30.93,30.89,30.9,37100.0,21.7519,21.7519,21.7237,21.7308,37100.0
2010-03-31 13:20:00,30.89,30.89,30.84,30.85,86100.0,21.7237,21.7237,21.6886,21.6956,86100.0
2010-03-31 13:25:00,30.84,30.88,30.84,30.87,58400.0,21.6886,21.7167,21.6886,21.7097,58400.0
2010-03-31 13:30:00,30.87,30.87,30.84,30.87,34600.0,21.7097,21.7097,21.6886,21.7097,34600.0
2010-03-31 13:35:00,30.87,30.88,30.85,30.87,38300.0,21.7097,21.7167,21.6956,21.7097,38300.0
2010-03-31 13:40:00,30.87,30.89,30.86,30.89,70600.0,21.7097,21.7237,21.7026,21.7237,70600.0
2010-03-31 13:45:00,30.89,30.89,30.88,30.89,31400.0,21.7237,21.7237,21.7167,21.7237,31400.0
2010-03-31 13:50:00,30.88,30.89,30.88,30.89,13200.0,21.7167,21.7237,21.7167,21.7237,13200.0
2010-03-31 13:55:00,30.89,30.93,30.88,30.93,24800.0,21.7237,21.7519,21.7167,21.7519,24800.0
2010-03-31 14:00:00,30.93,30.96,30.91,30.95,45600.0,21.7519,21.773,21.7378,21.7659,45600.0
2010-03-31 14:05:00,30.96,30.99,30.94,30.95,51700.0,21.773,21.7941,21.7589,21.7659,51700.0
2010-03-31 14:10:00,30.96,30.96,30.92,30.92,44000.0,21.773,21.773,21.7448,21.7448,44000.0
2010-03-31 14:15:00,30.93,30.99,30.93,30.99,95900.0,21.7519,21.7941,21.7519,21.7941,95900.0
2010-03-31 14:20:00,30.99,31.04,30.98,31.04,70400.0,21.7941,21.8292,21.787,21.8292,70400.0
2010-03-31 14:25:00,31.04,31.05,30.98,30.99,60500.0,21.8292,21.8363,21.787,21.7941,60500.0
2010-03-31 14:30:00,30.99,31.01,30.97,30.97,26700.0,21.7941,21.8081,21.78,21.78,26700.0
2010-03-31 14:35:00,30.97,30.97,30.95,30.95,19000.0,21.78,21.78,21.7659,21.7659,19000.0
2010-03-31 14:40:00,30.95,30.95,30.88,30.89,29200.0,21.7659,21.7659,21.7167,21.7237,29200.0
2010-03-31 14:45:00,30.88,30.94,30.88,30.88,56400.0,21.7167,21.7589,21.7167,21.7167,56400.0
2010-03-31 14:50:00,30.88,30.91,30.87,30.88,57800.0,21.7167,21.7378,21.7097,21.7167,57800.0
2010-03-31 14:55:00,30.88,30.9,30.86,30.88,63800.0,21.7167,21.7308,21.7026,21.7167,63800.0
2010-03-31 15:00:00,30.88,30.9,30.85,30.86,49100.0,21.7167,21.7308,21.6956,21.7026,49100.0
2010-03-31 15:05:00,30.85,30.91,30.84,30.88,74600.0,21.6956,21.7378,21.6886,21.7167,74600.0
2010-03-31 15:10:00,30.88,30.92,30.88,30.91,53200.0,21.7167,21.7448,21.7167,21.7378,53200.0
2010-03-31 15:15:00,30.9,30.9,30.87,30.89,114400.0,21.7308,21.7308,21.7097,21.7237,114400.0
2010-03-31 15:20:00,30.89,30.91,30.87,30.88,124200.0,21.7237,21.7378,21.7097,21.7167,124200.0
2010-03-31 15:25:00,30.89,30.89,30.85,30.86,197300.0,21.7237,21.7237,21.6956,21.7026,197300.0
2010-03-31 15:30:00,30.86,30.92,30.85,30.89,150900.0,21.7026,21.7448,21.6956,21.7237,150900.0
2010-03-31 15:35:00,30.9,30.91,30.88,30.91,97000.0,21.7308,21.7378,21.7167,21.7378,97000.0
2010-03-31 15:40:00,30.91,30.93,30.9,30.9,62900.0,21.7378,21.7519,21.7308,21.7308,62900.0
2010-03-31 15:45:00,30.9,30.9,30.82,30.83,247900.0,21.7308,21.7308,21.6745,21.6816,247900.0
2010-03-31 15:50:00,30.83,30.9,30.82,30.89,161800.0,21.6816,21.7308,21.6745,21.7237,161800.0
2010-03-31 15:55:00,30.88,30.91,30.86,30.88,564600.0,21.7167,21.7378,21.7026,21.7167,564600.0
2010-04-01 09:30:00,31.14,31.14,30.93,31.05,120500.0,21.8996,21.8996,21.7519,21.8363,120500.0
2010-04-01 09:35:00,31.05,31.09,31.0,31.05,93300.0,21.8363,21.8644,21.8011,21.8363,93300.0
2010-04-01 09:40:00,31.04,31.09,31.03,31.05,60200.0,21.8292,21.8644,21.8222,21.8363,60200.0
2010-04-01 09:45:00,31.05,31.08,30.96,30.98,86700.0,21.8363,21.8574,21.773,21.787,86700.0
2010-04-01 09:50:00,30.98,31.06,30.97,31.05,31600.0,21.787,21.8433,21.78,21.8363,31600.0
2010-04-01 09:55:00,31.06,31.07,30.98,30.99,57800.0,21.8433,21.8503,21.787,21.7941,57800.0
2010-04-01 10:00:00,30.98,31.04,30.95,31.0,67100.0,21.787,21.8292,21.7659,21.8011,67100.0
2010-04-01 10:05:00,31.0,31.02,30.97,30.97,80200.0,21.8011,21.8152,21.78,21.78,80200.0
2010-04-01 10:10:00,30.97,31.01,30.96,31.01,64600.0,21.78,21.8081,21.773,21.8081,64600.0
2010-04-01 10:15:00,31.01,31.01,30.98,31.0,54400.0,21.8081,21.8081,21.787,21.8011,54400.0
2010-04-01 10:20:00,30.99,31.02,30.98,30.99,35700.0,21.7941,21.8152,21.787,21.7941,35700.0
2010-04-01 10:25:00,31.0,31.0,30.92,30.96,43600.0,21.8011,21.8011,21.7448,21.773,43600.0
2010-04-01 10:30:00,30.96,30.98,30.92,30.93,39400.0,21.773,21.787,21.7448,21.7519,39400.0
2010-04-01 10:35:00,30.92,30.95,30.91,30.95,24400.0,21.7448,21.7659,21.7378,21.7659,24400.0
2010-04-01 10:40:00,30.95,30.99,30.95,30.97,34400.0,21.7659,21.7941,21.7659,21.78,34400.0
2010-04-01 10:45:00,30.98,30.99,30.96,30.97,27600.0,21.787,21.7941,21.773,21.78,27600.0
2010-04-01 10:50:00,30.97,30.98,30.94,30.96,57600.0,21.78,21.787,21.7589,21.773,57600.0
2010-04-01 10:55:00,30.96,30.98,30.94,30.97,59300.0,21.773,21.787,21.7589,21.78,59300.0
2010-04-01 11:00:00,30.97,31.0,30.96,30.98,39000.0,21.78,21.8011,21.773,21.787,39000.0
2010-04-01 11:05:00,30.98,31.0,30.97,30.98,30900.0,21.787,21.8011,21.78,21.787,30900.0
2010-04-01 11:10:00,30.98,31.0,30.94,30.99,54900.0,21.787,21.8011,21.7589,21.7941,54900.0
2010-04-01 11:15:00,30.99,30.99,30.95,30.98,30400.0,21.7941,21.7941,21.7659,21.787,30400.0
2010-04-01 11:20:00,30.98,30.99,30.96,30.97,29800.0,21.787,21.7941,21.773,21.78,29800.0
2010-04-01 11:25:00,30.97,31.0,30.95,30.99,36000.0,21.78,21.8011,21.7659,21.7941,36000.0
2010-04-01 11:30:00,31.0,31.01,30.98,30.99,39300.0,21.8011,21.8081,21.787,21.7941,39300.0
2010-04-01 11:35:00,31.0,31.02,30.98,31.02,23300.0,21.8011,21.8152,21.787,21.8152,23300.0
2010-04-01 11:40:00,31.02,31.03,30.99,30.99,41500.0,21.8152,21.8222,21.7941,21.7941,41500.0
2010-04-01 11:45:00,31.0,31.0,30.99,30.99,16500.0,21.8011,21.8011,21.7941,21.7941,16500.0
2010-04-01 11:50:00,31.0,31.0,30.99,31.0,12100.0,21.8011,21.8011,21.7941,21.8011,12100.0
2010-04-01 11:55:00,31.0,31.0,30.97,30.98,32600.0,21.8011,21.8011,21.78,21.787,32600.0
2010-04-01 12:00:00,30.98,31.0,30.98,30.99,27200.0,21.787,21.8011,21.787,21.7941,27200.0
2010-04-01 12:05:00,30.99,31.0,30.98,31.0,28600.0,21.7941,21.8011,21.787,21.8011,28600.0
2010-04-01 12:10:00,31.0,31.01,30.98,31.0,39600.0,21.8011,21.8081,21.787,21.8011,39600.0
2010-04-01 12:15:00,31.0,31.01,30.99,30.99,32800.0,21.8011,21.8081,21.7941,21.7941,32800.0
2010-04-01 12:20:00,31.0,31.05,30.99,31.05,68000.0,21.8011,21.8363,21.7941,21.8363,68000.0
2010-04-01 12:25:00,31.04,31.05,31.02,31.05,66400.0,21.8292,21.8363,21.8152,21.8363,66400.0
2010-04-01 12:30:00,31.05,31.09,31.04,31.09,39200.0,21.8363,21.8644,21.8292,21.8644,39200.0
2010-04-01 12:35:00,31.09,31.13,31.08,31.13,61400.0,21.8644,21.8925,21.8574,21.8925,61400.0
2010-04-01 12:40:00,31.13,31.2,31.12,31.2,77900.0,21.8925,21.9418,21.8855,21.9418,77900.0
2010-04-01 12:45:00,31.2,31.2,31.16,31.18,67400.0,21.9418,21.9418,21.9136,21.9277,67400.0
2010-04-01 12:50:00,31.19,31.2,31.15,31.18,124800.0,21.9347,21.9418,21.9066,21.9277,124800.0
2010-04-01 12:55:00,31.18,31.19,31.16,31.16,82900.0,21.9277,21.9347,21.9136,21.9136,82900.0
2010-04-01 13:00:00,31.16,31.18,31.15,31.15,46000.0,21.9136,21.9277,21.9066,21.9066,46000.0
2010-04-01 13:05:00,31.16,31.19,31.15,31.19,20700.0,21.9136,21.9347,21.9066,21.9347,20700.0
2010-04-01 13:10:00,31.19,31.2,31.17,31.19,49200.0,21.9347,21.9418,21.9207,21.9347,49200.0
2010-04-01 13:15:00,31.19,31.23,31.19,31.23,109900.0,21.9347,21.9629,21.9347,21.9629,109900.0
2010-04-01 13:20:00,31.23,31.25,31.21,31.24,49200.0,21.9629,21.9769,21.9488,21.9699,49200.0
2010-04-01 13:25:00,31.24,31.25,31.24,31.25,9000.0,21.9699,21.9769,21.9699,21.9769,9000.0
2010-04-01 13:30:00,31.24,31.27,31.24,31.26,49000.0,21.9699,21.991,21.9699,21.984,49000.0
2010-04-01 13:35:00,31.26,31.29,31.25,31.27,83100.0,21.984,22.0051,21.9769,21.991,83100.0
2010-04-01 13:40:00,31.27,31.27,31.19,31.22,40200.0,21.991,21.991,21.9347,21.9558,40200.0
2010-04-01 13:45:00,31.23,31.23,31.11,31.16,77600.0,21.9629,21.9629,21.8785,21.9136,77600.0
2010-04-01 13:50:00,31.16,31.18,31.14,31.14,51200.0,21.9136,21.9277,21.8996,21.8996,51200.0
2010-04-01 13:55:00,31.15,31.21,31.13,31.18,51200.0,21.9066,21.9488,21.8925,21.9277,51200.0
2010-04-01 14:00:00,31.17,31.19,31.13,31.16,45900.0,21.9207,21.9347,21.8925,21.9136,45900.0
2010-04-01 14:05:00,31.15,31.16,31.11,31.14,60400.0,21.9066,21.9136,21.8785,21.8996,60400.0
2010-04-01 14:10:00,31.14,31.17,31.13,31.16,38700.0,21.8996,21.9207,21.8925,21.9136,38700.0
2010-04-01 14:15:00,31.15,31.2,31.14,31.2,59100.0,21.9066,21.9418,21.8996,21.9418,59100.0
2010-04-01 14:20:00,31.19,31.21,31.18,31.18,25300.0,21.9347,21.9488,21.9277,21.9277,25300.0
2010-04-01 14:25:00,31.17,31.18,31.15,31.16,51700.0,21.9207,21.9277,21.9066,21.9136,51700.0
2010-04-01 14:30:00,31.15,31.19,31.13,31.14,82800.0,21.9066,21.9347,21.8925,21.8996,82800.0
2010-04-01 14:35:00,31.14,31.14,31.11,31.12,34900.0,21.8996,21.8996,21.8785,21.8855,34900.0
2010-04-01 14:40:00,31.12,31.14,31.06,31.1,72200.0,21.8855,21.8996,21.8433,21.8714,72200.0
2010-04-01 14:45:00,31.09,31.13,31.07,31.12,70200.0,21.8644,21.8925,21.8503,21.8855,70200.0
2010-04-01 14:50:00,31.13,31.19,31.12,31.17,74500.0,21.8925,21.9347,21.8855,21.9207,74500.0
2010-04-01 14:55:00,31.17,31.18,31.13,31.17,57800.0,21.9207,21.9277,21.8925,21.9207,57800.0
2010-04-01 15:00:00,31.17,31.18,31.13,31.13,53600.0,21.9207,21.9277,21.8925,21.8925,53600.0
2010-04-01 15:05:00,31.13,31.14,31.09,31.12,76300.0,21.8925,21.8996,21.8644,21.8855,76300.0
2010-04-01 15:10:00,31.12,31.14,31.1,31.12,55200.0,21.8855,21.8996,21.8714,21.8855,55200.0
2010-04-01 15:15:00,31.12,31.15,31.11,31.11,46400.0,21.8855,21.9066,21.8785,21.8785,46400.0
2010-04-01 15:20:00,31.11,31.15,31.11,31.13,59900.0,21.8785,21.9066,21.8785,21.8925,59900.0
2010-04-01 15:25:00,31.13,31.14,31.11,31.11,36300.0,21.8925,21.8996,21.8785,21.8785,36300.0
2010-04-01 15:30:00,31.11,31.15,31.1,31.12,201600.0,21.8785,21.9066,21.8714,21.8855,201600.0
2010-04-01 15:35:00,31.13,31.13,31.1,31.12,90100.0,21.8925,21.8925,21.8714,21.8855,90100.0
2010-04-01 15:40:00,31.12,31.13,31.1,31.12,134000.0,21.8855,21.8925,21.8714,21.8855,134000.0
2010-04-01 15:45:00,31.13,31.17,31.13,31.17,100200.0,21.8925,21.9207,21.8925,21.9207,100200.0
2010-04-01 15:50:00,31.17,31.21,31.16,31.21,154900.0,21.9207,21.9488,21.9136,21.9488,154900.0
2010-04-01 15:55:00,31.21,31.28,31.2,31.28,313300.0,21.9488,21.998,21.9418,21.998,313300.0
2010-04-05 09:30:00,31.4,31.4,31.3,31.32,105100.0,22.0824,22.0824,22.0121,22.0261,105100.0
2010-04-05 09:35:00,31.32,31.39,31.3,31.33,76500.0,22.0261,22.0754,22.0121,22.0332,76500.0
2010-04-05 09:40:00,31.32,31.34,31.28,31.32,79600.0,22.0261,22.0402,21.998,22.0261,79600.0
2010-04-05 09:45:00,31.31,31.32,31.23,31.25,81800.0,22.0191,22.0261,21.9629,21.9769,81800.0
2010-04-05 09:50:00,31.25,31.27,31.24,31.24,55400.0,21.9769,21.991,21.9699,21.9699,55400.0
2010-04-05 09:55:00,31.25,31.31,31.25,31.28,54900.0,21.9769,22.0191,21.9769,21.998,54900.0
2010-04-05 10:00:00,31.29,31.35,31.27,31.35,84100.0,22.0051,22.0472,21.991,22.0472,84100.0
2010-04-05 10:05:00,31.35,31.36,31.31,31.31,23400.0,22.0472,22.0543,22.0191,22.0191,23400.0
2010-04-05 10:10:00,31.32,31.36,31.26,31.26,47700.0,22.0261,22.0543,21.984,21.984,47700.0
2010-04-05 10:15:00,31.26,31.29,31.24,31.29,42700.0,21.984,22.0051,21.9699,22.0051,42700.0
2010-04-05 10:20:00,31.29,31.31,31.28,31.29,22500.0,22.0051,22.0191,21.998,22.0051,22500.0
2010-04-05 10:25:00,31.28,31.3,31.28,31.28,34300.0,21.998,22.0121,21.998,21.998,34300.0
2010-04-05 10:30:00,31.29,31.36,31.29,31.35,27900.0,22.0051,22.0543,22.0051,22.0472,27900.0
2010-04-05 10:35:00,31.35,31.4,31.35,31.38,53600.0,22.0472,22.0824,22.0472,22.0683,53600.0
2010-04-05 10:40:00,31.38,31.39,31.37,31.38,115000.0,22.0683,22.0754,22.0613,22.0683,115000.0
2010-04-05 10:45:00,31.38,31.4,31.36,31.36,50000.0,22.0683,22.0824,22.0543,22.0543,50000.0
2010-04-05 10:50:00,31.37,31.39,31.34,31.37,69000.0,22.0613,22.0754,22.0402,22.0613,69000.0
2010-04-05 10:55:00,31.38,31.4,31.36,31.4,49900.0,22.0683,22.0824,22.0543,22.0824,49900.0
2010-04-05 11:00:00,31.4,31.4,31.36,31.37,31800.0,22.0824,22.0824,22.0543,22.0613,31800.0
2010-04-05 11:05:00,31.38,31.4,31.37,31.38,41400.0,22.0683,22.0824,22.0613,22.0683,41400.0
2010-04-05 11:10:00,31.38,31.38,31.37,31.38,29500.0,22.0683,22.0683,22.0613,22.0683,29500.0
2010-04-05 11:15:00,31.39,31.4,31.38,31.39,33800.0,22.0754,22.0824,22.0683,22.0754,33800.0
2010-04-05 11:20:00,31.39,31.43,31.38,31.43,63900.0,22.0754,22.1035,22.0683,22.1035,63900.0
2010-04-05 11:25:00,31.43,31.47,31.41,31.46,40100.0,22.1035,22.1316,22.0894,22.1246,40100.0
2010-04-05 11:30:00,31.46,31.48,31.45,31.46,75200.0,22.1246,22.1387,22.1176,22.1246,75200.0
2010-04-05 11:35:00,31.46,31.47,31.41,31.45,68200.0,22.1246,22.1316,22.0894,22.1176,68200.0
2010-04-05 11:40:00,31.44,31.52,31.44,31.49,120200.0,22.1105,22.1668,22.1105,22.1457,120200.0
2010-04-05 11:45:00,31.5,31.57,31.5,31.57,39900.0,22.1527,22.202,22.1527,22.202,39900.0
2010-04-05 11:50:00,31.56,31.59,31.56,31.58,39100.0,22.1949,22.216,22.1949,22.209,39100.0
2010-04-05 11:55:00,31.58,31.59,31.57,31.57,39500.0,22.209,22.216,22.202,22.202,39500.0
2010-04-05 12:00:00,31.57,31.59,31.57,31.58,23700.0,22.202,22.216,22.202,22.209,23700.0
2010-04-05 12:05:00,31.58,31.59,31.57,31.58,28400.0,22.209,22.216,22.202,22.209,28400.0
2010-04-05 12:10:00,31.58,31.59,31.55,31.55,35700.0,22.209,22.216,22.1879,22.1879,35700.0
2010-04-05 12:15:00,31.55,31.56,31.55,31.56,21600.0,22.1879,22.1949,22.1879,22.1949,21600.0
2010-04-05 12:20:00,31.56,31.59,31.55,31.56,40300.0,22.1949,22.216,22.1879,22.1949,40300.0
2010-04-05 12:25:00,31.57,31.59,31.56,31.59,21500.0,22.202,22.216,22.1949,22.216,21500.0
2010-04-05 12:30:00,31.59,31.59,31.57,31.57,12700.0,22.216,22.216,22.202,22.202,12700.0
2010-04-05 12:35:00,31.56,31.57,31.53,31.53,22200.0,22.1949,22.202,22.1738,22.1738,22200.0
2010-04-05 12:40:00,31.53,31.54,31.52,31.54,17800.0,22.1738,22.1809,22.1668,22.1809,17800.0
2010-04-05 12:45:00,31.54,31.54,31.49,31.5,31900.0,22.1809,22.1809,22.1457,22.1527,31900.0
2010-04-05 12:50:00,31.49,31.5,31.47,31.47,9600.0,22.1457,22.1527,22.1316,22.1316,9600.0
2010-04-05 12:55:00,31.48,31.48,31.44,31.44,29700.0,22.1387,22.1387,22.1105,22.1105,29700.0
2010-04-05 13:00:00,31.45,31.45,31.4,31.4,59600.0,22.1176,22.1176,22.0824,22.0824,59600.0
2010-04-05 13:05:00,31.4,31.41,31.36,31.37,73300.0,22.0824,22.0894,22.0543,22.0613,73300.0
2010-04-05 13:10:00,31.38,31.39,31.36,31.37,41500.0,22.0683,22.0754,22.0543,22.0613,41500.0
2010-04-05 13:15:00,31.38,31.39,31.35,31.35,46400.0,22.0683,22.0754,22.0472,22.0472,46400.0
2010-04-05 13:20:00,31.35,31.36,31.32,31.32,50000.0,22.0472,22.0543,22.0261,22.0261,50000.0
2010-04-05 13:25:00,31.32,31.36,31.27,31.3,211400.0,22.0261,22.0543,21.991,22.0121,211400.0
2010-04-05 13:30:00,31.3,31.36,31.3,31.35,17500.0,22.0121,22.0543,22.0121,22.0472,17500.0
2010-04-05 13:35:00,31.34,31.34,31.26,31.27,46700.0,22.0402,22.0402,21.984,21.991,46700.0
2010-04-05 13:40:00,31.27,31.31,31.26,31.28,40200.0,21.991,22.0191,21.984,21.998,40200.0
2010-04-05 13:45:00,31.29,31.29,31.18,31.22,163100.0,22.0051,22.0051,21.9277,21.9558,163100.0
2010-04-05 13:50:00,31.22,31.27,31.22,31.24,57100.0,21.9558,21.991,21.9558,21.9699,57100.0
2010-04-05 13:55:00,31.24,31.25,31.22,31.23,42300.0,21.9699,21.9769,21.9558,21.9629,42300.0
2010-04-05 14:00:00,31.23,31.25,31.18,31.25,79800.0,21.9629,21.9769,21.9277,21.9769,79800.0
2010-04-05 14:05:00,31.25,31.29,31.25,31.27,48100.0,21.9769,22.0051,21.9769,21.991,48100.0
2010-04-05 14:10:00,31.28,31.29,31.25,31.29,85200.0,21.998,22.0051,21.9769,22.0051,85200.0
2010-04-05 14:15:00,31.29,31.34,31.29,31.33,24700.0,22.0051,22.0402,22.0051,22.0332,24700.0
2010-04-05 14:20:00,31.33,31.4,31.33,31.39,35000.0,22.0332,22.0824,22.0332,22.0754,35000.0
2010-04-05 14:25:00,31.39,31.39,31.35,31.37,23700.0,22.0754,22.0754,22.0472,22.0613,23700.0
2010-04-05 14:30:00,31.37,31.41,31.36,31.39,25500.0,22.0613,22.0894,22.0543,22.0754,25500.0
2010-04-05 14:35:00,31.39,31.41,31.37,31.4,29500.0,22.0754,22.0894,22.0613,22.0824,29500.0
2010-04-05 14:40:00,31.39,31.44,31.39,31.42,32700.0,22.0754,22.1105,22.0754,22.0965,32700.0
2010-04-05 14:45:00,31.41,31.42,31.41,31.42,14400.0,22.0894,22.0965,22.0894,22.0965,14400.0
2010-04-05 14:50:00,31.41,31.42,31.38,31.4,21200.0,22.0894,22.0965,22.0683,22.0824,21200.0
2010-04-05 14:55:00,31.39,31.4,31.33,31.34,41200.0,22.0754,22.0824,22.0332,22.0402,41200.0
2010-04-05 15:00:00,31.34,31.35,31.34,31.35,12200.0,22.0402,22.0472,22.0402,22.0472,12200.0
2010-04-05 15:05:00,31.36,31.36,31.31,31.31,16600.0,22.0543,22.0543,22.0191,22.0191,16600.0
2010-04-05 15:10:00,31.31,31.36,31.31,31.34,56100.0,22.0191,22.0543,22.0191,22.0402,56100.0
2010-04-05 15:15:00,31.34,31.36,31.31,31.36,56500.0,22.0402,22.0543,22.0191,22.0543,56500.0
2010-04-05 15:20:00,31.36,31.38,31.35,31.36,39600.0,22.0543,22.0683,22.0472,22.0543,39600.0
2010-04-05 15:25:00,31.36,31.39,31.35,31.36,44800.0,22.0543,22.0754,22.0472,22.0543,44800.0
2010-04-05 15:30:00,31.37,31.37,31.33,31.33,88700.0,22.0613,22.0613,22.0332,22.0332,88700.0
2010-04-05 15:35:00,31.33,31.36,31.33,31.34,43300.0,22.0332,22.0543,22.0332,22.0402,43300.0
2010-04-05 15:40:00,31.34,31.37,31.33,31.36,90900.0,22.0402,22.0613,22.0332,22.0543,90900.0
2010-04-05 15:45:00,31.36,31.43,31.35,31.41,96700.0,22.0543,22.1035,22.0472,22.0894,96700.0
2010-04-05 15:50:00,31.42,31.44,31.41,31.43,137500.0,22.0965,22.1105,22.0894,22.1035,137500.0
2010-04-05 15:55:00,31.43,31.5,31.42,31.5,290400.0,22.1035,22.1527,22.0965,22.1527,290400.0
2010-04-06 09:30:00,31.39,31.4,31.26,31.34,63900.0,22.0754,22.0824,21.984,22.0402,63900.0
2010-04-06 09:35:00,31.33,31.33,31.17,31.23,97200.0,22.0332,22.0332,21.9207,21.9629,97200.0
2010-04-06 09:40:00,31.24,31.31,31.21,31.29,68800.0,21.9699,22.0191,21.9488,22.0051,68800.0
2010-04-06 09:45:00,31.3,31.36,31.29,31.36,65600.0,22.0121,22.0543,22.0051,22.0543,65600.0
2010-04-06 09:50:00,31.36,31.36,31.24,31.25,60700.0,22.0543,22.0543,21.9699,21.9769,60700.0
2010-04-06 09:55:00,31.26,31.33,31.25,31.33,56400.0,21.984,22.0332,21.9769,22.0332,56400.0
2010-04-06 10:00:00,31.32,31.39,31.28,31.39,45900.0,22.0261,22.0754,21.998,22.0754,45900.0
2010-04-06 10:05:00,31.39,31.4,31.33,31.33,44700.0,22.0754,22.0824,22.0332,22.0332,44700.0
2010-04-06 10:10:00,31.34,31.47,31.33,31.46,50700.0,22.0402,22.1316,22.0332,22.1246,50700.0
2010-04-06 10:15:00,31.46,31.48,31.39,31.46,65500.0,22.1246,22.1387,22.0754,22.1246,65500.0
2010-04-06 10:20:00,31.45,31.48,31.43,31.48,46100.0,22.1176,22.1387,22.1035,22.1387,46100.0
2010-04-06 10:25:00,31.48,31.53,31.48,31.51,60800.0,22.1387,22.1738,22.1387,22.1598,60800.0
2010-04-06 10:30:00,31.51,31.6,31.5,31.6,66400.0,22.1598,22.2231,22.1527,22.2231,66400.0
2010-04-06 10:35:00,31.6,31.63,31.57,31.61,38100.0,22.2231,22.2442,22.202,22.2301,38100.0
2010-04-06 10:40:00,31.62,31.64,31.61,31.61,27200.0,22.2371,22.2512,22.2301,22.2301,27200.0
2010-04-06 10:45:00,31.62,31.63,31.54,31.54,31800.0,22.2371,22.2442,22.1809,22.1809,31800.0
2010-04-06 10:50:00,31.54,31.57,31.52,31.55,150000.0,22.1809,22.202,22.1668,22.1879,150000.0
2010-04-06 10:55:00,31.54,31.6,31.54,31.58,57800.0,22.1809,22.2231,22.1809,22.209,57800.0
2010-04-06 11:00:00,31.58,31.59,31.54,31.56,54600.0,22.209,22.216,22.1809,22.1949,54600.0
2010-04-06 11:05:00,31.56,31.56,31.53,31.53,47200.0,22.1949,22.1949,22.1738,22.1738,47200.0
2010-04-06 11:10:00,31.53,31.55,31.53,31.53,22700.0,22.1738,22.1879,22.1738,22.1738,22700.0
2010-04-06 11:15:00,31.53,31.56,31.53,31.56,51500.0,22.1738,22.1949,22.1738,22.1949,51500.0
2010-04-06 11:20:00,31.56,31.61,31.55,31.57,75800.0,22.1949,22.2301,22.1879,22.202,75800.0
2010-04-06 11:25:00,31.56,31.64,31.56,31.62,71800.0,22.1949,22.2512,22.1949,22.2371,71800.0
2010-04-06 11:30:00,31.63,31.64,31.6,31.63,36300.0,22.2442,22.2512,22.2231,22.2442,36300.0
2010-04-06 11:35:00,31.63,31.64,31.58,31.58,20700.0,22.2442,22.2512,22.209,22.209,20700.0
2010-04-06 11:40:00,31.58,31.6,31.58,31.58,29600.0,22.209,22.2231,22.209,22.209,29600.0
2010-04-06 11:45:00,31.58,31.6,31.58,31.6,13300.0,22.209,22.2231,22.209,22.2231,13300.0
2010-04-06 11:50:00,31.6,31.6,31.56,31.56,31300.0,22.2231,22.2231,22.1949,22.1949,31300.0
2010-04-06 11:55:00,31.57,31.58,31.54,31.57,75300.0,22.202,22.209,22.1809,22.202,75300.0
2010-04-06 12:00:00,31.58,31.62,31.58,31.62,63900.0,22.209,22.2371,22.209,22.2371,63900.0
2010-04-06 12:05:00,31.62,31.64,31.61,31.64,64400.0,22.2371,22.2512,22.2301,22.2512,64400.0
2010-04-06 12:10:00,31.63,31.66,31.62,31.66,68300.0,22.2442,22.2653,22.2371,22.2653,68300.0
2010-04-06 12:15:00,31.66,31.68,31.65,31.65,34100.0,22.2653,22.2793,22.2582,22.2582,34100.0
2010-04-06 12:20:00,31.65,31.67,31.63,31.63,30400.0,22.2582,22.2723,22.2442,22.2442,30400.0
2010-04-06 12:25:00,31.63,31.64,31.6,31.6,21100.0,22.2442,22.2512,22.2231,22.2231,21100.0
2010-04-06 12:30:00,31.6,31.61,31.6,31.6,12500.0,22.2231,22.2301,22.2231,22.2231,12500.0
2010-04-06 12:35:00,31.61,31.64,31.59,31.63,51800.0,22.2301,22.2512,22.216,22.2442,51800.0
2010-04-06 12:40:00,31.64,31.65,31.61,31.62,25600.0,22.2512,22.2582,22.2301,22.2371,25600.0
2010-04-06 12:45:00,31.62,31.65,31.62,31.63,34500.0,22.2371,22.2582,22.2371,22.2442,34500.0
2010-04-06 12:50:00,31.63,31.65,31.63,31.64,24900.0,22.2442,22.2582,22.2442,22.2512,24900.0
2010-04-06 12:55:00,31.64,31.68,31.63,31.67,30500.0,22.2512,22.2793,22.2442,22.2723,30500.0
2010-04-06 13:00:00,31.68,31.71,31.67,31.69,42400.0,22.2793,22.3004,22.2723,22.2864,42400.0
2010-04-06 13:05:00,31.69,31.69,31.65,31.65,63600.0,22.2864,22.2864,22.2582,22.2582,63600.0
2010-04-06 13:10:00,31.65,31.66,31.64,31.64,23000.0,22.2582,22.2653,22.2512,22.2512,23000.0
2010-04-06 13:15:00,31.64,31.64,31.62,31.62,12500.0,22.2512,22.2512,22.2371,22.2371,12500.0
2010-04-06 13:20:00,31.63,31.65,31.62,31.63,24500.0,22.2442,22.2582,22.2371,22.2442,24500.0
2010-04-06 13:25:00,31.63,31.64,31.62,31.62,22800.0,22.2442,22.2512,22.2371,22.2371,22800.0
2010-04-06 13:30:00,31.62,31.63,31.61,31.61,16100.0,22.2371,22.2442,22.2301,22.2301,16100.0
2010-04-06 13:35:00,31.62,31.63,31.61,31.62,33900.0,22.2371,22.2442,22.2301,22.2371,33900.0
2010-04-06 13:40:00,31.62,31.65,31.61,31.64,34900.0,22.2371,22.2582,22.2301,22.2512,34900.0
2010-04-06 13:45:00,31.64,31.64,31.62,31.63,22700.0,22.2512,22.2512,22.2371,22.2442,22700.0
2010-04-06 13:50:00,31.62,31.66,31.62,31.65,40400.0,22.2371,22.2653,22.2371,22.2582,40400.0
2010-04-06 13:55:00,31.66,31.67,31.65,31.65,33300.0,22.2653,22.2723,22.2582,22.2582,33300.0
2010-04-06 14:00:00,31.65,31.72,31.65,31.71,73700.0,22.2582,22.3075,22.2582,22.3004,73700.0
2010-04-06 14:05:00,31.71,31.74,31.69,31.7,67700.0,22.3004,22.3215,22.2864,22.2934,67700.0
2010-04-06 14:10:00,31.69,31.74,31.69,31.71,65900.0,22.2864,22.3215,22.2864,22.3004,65900.0
2010-04-06 14:15:00,31.7,31.74,31.7,31.72,57700.0,22.2934,22.3215,22.2934,22.3075,57700.0
2010-04-06 14:20:00,31.72,31.74,31.7,31.7,72400.0,22.3075,22.3215,22.2934,22.2934,72400.0
2010-04-06 14:25:00,31.71,31.72,31.69,31.7,46600.0,22.3004,22.3075,22.2864,22.2934,46600.0
2010-04-06 14:30:00,31.71,31.75,31.7,31.74,44300.0,22.3004,22.3286,22.2934,22.3215,44300.0
2010-04-06 14:35:00,31.73,31.75,31.72,31.73,52800.0,22.3145,22.3286,22.3075,22.3145,52800.0
2010-04-06 14:40:00,31.73,31.74,31.7,31.7,53100.0,22.3145,22.3215,22.2934,22.2934,53100.0
2010-04-06 14:45:00,31.71,31.71,31.68,31.68,33900.0,22.3004,22.3004,22.2793,22.2793,33900.0
2010-04-06 14:50:00,31.69,31.74,31.68,31.73,32600.0,22.2864,22.3215,22.2793,22.3145,32600.0
2010-04-06 14:55:00,31.72,31.75,31.72,31.72,35500.0,22.3075,22.3286,22.3075,22.3075,35500.0
2010-04-06 15:00:00,31.72,31.75,31.72,31.75,47800.0,22.3075,22.3286,22.3075,22.3286,47800.0
2010-04-06 15:05:00,31.74,31.75,31.74,31.74,41500.0,22.3215,22.3286,22.3215,22.3215,41500.0
2010-04-06 15:10:00,31.74,31.75,31.73,31.74,34900.0,22.3215,22.3286,22.3145,22.3215,34900.0
2010-04-06 15:15:00,31.74,31.75,31.73,31.73,47900.0,22.3215,22.3286,22.3145,22.3145,47900.0
2010-04-06 15:20:00,31.74,31.74,31.7,31.7,48700.0,22.3215,22.3215,22.2934,22.2934,48700.0
2010-04-06 15:25:00,31.71,31.71,31.7,31.7,68700.0,22.3004,22.3004,22.2934,22.2934,68700.0
2010-04-06 15:30:00,31.7,31.72,31.7,31.71,78300.0,22.2934,22.3075,22.2934,22.3004,78300.0
2010-04-06 15:35:00,31.71,31.74,31.7,31.74,83500.0,22.3004,22.3215,22.2934,22.3215,83500.0
2010-04-06 15:40:00,31.74,31.74,31.71,31.72,84200.0,22.3215,22.3215,22.3004,22.3075,84200.0
2010-04-06 15:45:00,31.71,31.72,31.69,31.71,124600.0,22.3004,22.3075,22.2864,22.3004,124600.0
2010-04-06 15:50:00,31.7,31.71,31.68,31.71,114900.0,22.2934,22.3004,22.2793,22.3004,114900.0
2010-04-06 15:55:00,31.71,31.72,31.69,31.71,373900.0,22.3004,22.3075,22.2864,22.3004,373900.0
2010-04-07 09:30:00,31.71,31.76,31.61,31.71,78300.0,22.3004,22.3356,22.2301,22.3004,78300.0
2010-04-07 09:35:00,31.71,31.78,31.69,31.77,122300.0,22.3004,22.3496,22.2864,22.3426,122300.0
2010-04-07 09:40:00,31.77,31.82,31.75,31.81,61000.0,22.3426,22.3778,22.3286,22.3707,61000.0
2010-04-07 09:45:00,31.82,31.83,31.76,31.79,87400.0,22.3778,22.3848,22.3356,22.3567,87400.0
2010-04-07 09:50:00,31.78,31.83,31.77,31.82,101600.0,22.3496,22.3848,22.3426,22.3778,101600.0
2010-04-07 09:55:00,31.82,31.88,31.81,31.81,58200.0,22.3778,22.42,22.3707,22.3707,58200.0
2010-04-07 10:00:00,31.82,31.83,31.78,31.79,69600.0,22.3778,22.3848,22.3496,22.3567,69600.0
2010-04-07 10:05:00,31.79,31.88,31.76,31.85,95400.0,22.3567,22.42,22.3356,22.3989,95400.0
2010-04-07 10:10:00,31.85,31.86,31.83,31.85,79500.0,22.3989,22.4059,22.3848,22.3989,79500.0
2010-04-07 10:15:00,31.86,31.86,31.82,31.83,44000.0,22.4059,22.4059,22.3778,22.3848,44000.0
2010-04-07 10:20:00,31.83,31.84,31.79,31.81,79500.0,22.3848,22.3918,22.3567,22.3707,79500.0
2010-04-07 10:25:00,31.81,31.88,31.81,31.88,67100.0,22.3707,22.42,22.3707,22.42,67100.0
2010-04-07 10:30:00,31.87,31.88,31.84,31.86,73000.0,22.4129,22.42,22.3918,22.4059,73000.0
2010-04-07 10:35:00,31.87,31.89,31.85,31.85,76000.0,22.4129,22.427,22.3989,22.3989,76000.0
2010-04-07 10:40:00,31.86,31.86,31.76,31.78,57400.0,22.4059,22.4059,22.3356,22.3496,57400.0
2010-04-07 10:45:00,31.77,31.79,31.74,31.78,49900.0,22.3426,22.3567,22.3215,22.3496,49900.0
2010-04-07 10:50:00,31.78,31.8,31.72,31.72,78600.0,22.3496,22.3637,22.3075,22.3075,78600.0
2010-04-07 10:55:00,31.72,31.74,31.71,31.73,81100.0,22.3075,22.3215,22.3004,22.3145,81100.0
2010-04-07 11:00:00,31.73,31.74,31.66,31.7,50500.0,22.3145,22.3215,22.2653,22.2934,50500.0
2010-04-07 11:05:00,31.7,31.77,31.7,31.77,33100.0,22.2934,22.3426,22.2934,22.3426,33100.0
2010-04-07 11:10:00,31.77,31.81,31.76,31.8,52400.0,22.3426,22.3707,22.3356,22.3637,52400.0
2010-04-07 11:15:00,31.8,31.82,31.76,31.79,60100.0,22.3637,22.3778,22.3356,22.3567,60100.0
2010-04-07 11:20:00,31.8,31.8,31.74,31.74,58000.0,22.3637,22.3637,22.3215,22.3215,58000.0
2010-04-07 11:25:00,31.74,31.77,31.73,31.77,49300.0,22.3215,22.3426,22.3145,22.3426,49300.0
2010-04-07 11:30:00,31.77,31.77,31.73,31.74,49100.0,22.3426,22.3426,22.3145,22.3215,49100.0
2010-04-07 11:35:00,31.74,31.74,31.69,31.72,57900.0,22.3215,22.3215,22.2864,22.3075,57900.0
2010-04-07 11:40:00,31.72,31.75,31.71,31.74,64700.0,22.3075,22.3286,22.3004,22.3215,64700.0
2010-04-07 11:45:00,31.74,31.75,31.73,31.75,38400.0,22.3215,22.3286,22.3145,22.3286,38400.0
2010-04-07 11:50:00,31.75,31.75,31.71,31.72,38700.0,22.3286,22.3286,22.3004,22.3075,38700.0
2010-04-07 11:55:00,31.71,31.72,31.69,31.7,67900.0,22.3004,22.3075,22.2864,22.2934,67900.0
2010-04-07 12:00:00,31.7,31.73,31.7,31.7,40400.0,22.2934,22.3145,22.2934,22.2934,40400.0
2010-04-07 12:05:00,31.7,31.72,31.65,31.69,41300.0,22.2934,22.3075,22.2582,22.2864,41300.0
2010-04-07 12:10:00,31.69,31.71,31.67,31.7,38700.0,22.2864,22.3004,22.2723,22.2934,38700.0
2010-04-07 12:15:00,31.7,31.72,31.67,31.67,35800.0,22.2934,22.3075,22.2723,22.2723,35800.0
2010-04-07 12:20:00,31.67,31.71,31.67,31.69,35500.0,22.2723,22.3004,22.2723,22.2864,35500.0
2010-04-07 12:25:00,31.7,31.73,31.69,31.71,54500.0,22.2934,22.3145,22.2864,22.3004,54500.0
2010-04-07 12:30:00,31.71,31.73,31.7,31.72,19300.0,22.3004,22.3145,22.2934,22.3075,19300.0
2010-04-07 12:35:00,31.73,31.73,31.7,31.72,26400.0,22.3145,22.3145,22.2934,22.3075,26400.0
2010-04-07 12:40:00,31.72,31.72,31.7,31.7,51900.0,22.3075,22.3075,22.2934,22.2934,51900.0
2010-04-07 12:45:00,31.7,31.71,31.7,31.71,15400.0,22.2934,22.3004,22.2934,22.3004,15400.0
2010-04-07 12:50:00,31.71,31.71,31.7,31.7,29400.0,22.3004,22.3004,22.2934,22.2934,29400.0
2010-04-07 12:55:00,31.7,31.71,31.7,31.71,11800.0,22.2934,22.3004,22.2934,22.3004,11800.0
2010-04-07 13:00:00,31.71,31.76,31.7,31.74,71800.0,22.3004,22.3356,22.2934,22.3215,71800.0
2010-04-07 13:05:00,31.74,31.74,31.7,31.71,28200.0,22.3215,22.3215,22.2934,22.3004,28200.0
2010-04-07 13:10:00,31.71,31.73,31.7,31.72,22300.0,22.3004,22.3145,22.2934,22.3075,22300.0
2010-04-07 13:15:00,31.72,31.74,31.7,31.73,24300.0,22.3075,22.3215,22.2934,22.3145,24300.0
2010-04-07 13:20:00,31.73,31.78,31.72,31.75,56900.0,22.3145,22.3496,22.3075,22.3286,56900.0
2010-04-07 13:25:00,31.76,31.77,31.74,31.77,62600.0,22.3356,22.3426,22.3215,22.3426,62600.0
2010-04-07 13:30:00,31.77,31.78,31.75,31.76,109300.0,22.3426,22.3496,22.3286,22.3356,109300.0
2010-04-07 13:35:00,31.76,31.77,31.73,31.73,36600.0,22.3356,22.3426,22.3145,22.3145,36600.0
2010-04-07 13:40:00,31.73,31.75,31.72,31.73,50900.0,22.3145,22.3286,22.3075,22.3145,50900.0
2010-04-07 13:45:00,31.73,31.75,31.72,31.74,100600.0,22.3145,22.3286,22.3075,22.3215,100600.0
2010-04-07 13:50:00,31.75,31.76,31.73,31.75,25800.0,22.3286,22.3356,22.3145,22.3286,25800.0
2010-04-07 13:55:00,31.75,31.78,31.74,31.76,51400.0,22.3286,22.3496,22.3215,22.3356,51400.0
2010-04-07 14:00:00,31.76,31.76,31.71,31.72,50400.0,22.3356,22.3356,22.3004,22.3075,50400.0
2010-04-07 14:05:00,31.72,31.74,31.72,31.73,67600.0,22.3075,22.3215,22.3075,22.3145,67600.0
2010-04-07 14:10:00,31.74,31.75,31.72,31.73,43700.0,22.3215,22.3286,22.3075,22.3145,43700.0
2010-04-07 14:15:00,31.73,31.73,31.67,31.7,91300.0,22.3145,22.3145,22.2723,22.2934,91300.0
2010-04-07 14:20:00,31.7,31.72,31.64,31.66,55500.0,22.2934,22.3075,22.2512,22.2653,55500.0
2010-04-07 14:25:00,31.67,31.68,31.63,31.68,51000.0,22.2723,22.2793,22.2442,22.2793,51000.0
2010-04-07 14:30:00,31.68,31.68,31.62,31.64,49900.0,22.2793,22.2793,22.2371,22.2512,49900.0
2010-04-07 14:35:00,31.65,31.66,31.62,31.64,49500.0,22.2582,22.2653,22.2371,22.2512,49500.0
2010-04-07 14:40:00,31.64,31.65,31.59,31.63,47300.0,22.2512,22.2582,22.216,22.2442,47300.0
2010-04-07 14:45:00,31.64,31.65,31.6,31.6,67900.0,22.2512,22.2582,22.2231,22.2231,67900.0
2010-04-07 14:50:00,31.59,31.64,31.58,31.62,46900.0,22.216,22.2512,22.209,22.2371,46900.0
2010-04-07 14:55:00,31.63,31.64,31.59,31.63,100800.0,22.2442,22.2512,22.216,22.2442,100800.0
2010-04-07 15:00:00,31.63,31.63,31.52,31.55,87300.0,22.2442,22.2442,22.1668,22.1879,87300.0
2010-04-07 15:05:00,31.55,31.55,31.44,31.44,152300.0,22.1879,22.1879,22.1105,22.1105,152300.0
2010-04-07 15:10:00,31.45,31.45,31.36,31.4,296900.0,22.1176,22.1176,22.0543,22.0824,296900.0
2010-04-07 15:15:00,31.41,31.42,31.36,31.42,102000.0,22.0894,22.0965,22.0543,22.0965,102000.0
2010-04-07 15:20:00,31.42,31.43,31.39,31.4,76400.0,22.0965,22.1035,22.0754,22.0824,76400.0
2010-04-07 15:25:00,31.41,31.44,31.4,31.43,60800.0,22.0894,22.1105,22.0824,22.1035,60800.0
2010-04-07 15:30:00,31.43,31.44,31.42,31.42,85000.0,22.1035,22.1105,22.0965,22.0965,85000.0
2010-04-07 15:35:00,31.42,31.42,31.33,31.41,164200.0,22.0965,22.0965,22.0332,22.0894,164200.0
2010-04-07 15:40:00,31.41,31.42,31.39,31.41,194900.0,22.0894,22.0965,22.0754,22.0894,194900.0
2010-04-07 15:45:00,31.41,31.46,31.4,31.42,135900.0,22.0894,22.1246,22.0824,22.0965,135900.0
2010-04-07 15:50:00,31.42,31.47,31.42,31.43,146500.0,22.0965,22.1316,22.0965,22.1035,146500.0
2010-04-07 15:55:00,31.43,31.46,31.43,31.45,282300.0,22.1035,22.1246,22.1035,22.1176,282300.0
2010-04-08 09:30:00,31.38,31.47,31.32,31.45,98600.0,22.0683,22.1316,22.0261,22.1176,98600.0
2010-04-08 09:35:00,31.43,31.5,31.4,31.42,70400.0,22.1035,22.1527,22.0824,22.0965,70400.0
2010-04-08 09:40:00,31.42,31.48,31.35,31.47,80600.0,22.0965,22.1387,22.0472,22.1316,80600.0
2010-04-08 09:45:00,31.47,31.49,31.43,31.45,93800.0,22.1316,22.1457,22.1035,22.1176,93800.0
2010-04-08 09:50:00,31.45,31.49,31.42,31.47,55200.0,22.1176,22.1457,22.0965,22.1316,55200.0
2010-04-08 09:55:00,31.46,31.47,31.42,31.45,74700.0,22.1246,22.1316,22.0965,22.1176,74700.0
2010-04-08 10:00:00,31.44,31.51,31.43,31.49,83400.0,22.1105,22.1598,22.1035,22.1457,83400.0
2010-04-08 10:05:00,31.48,31.49,31.43,31.43,49000.0,22.1387,22.1457,22.1035,22.1035,49000.0
2010-04-08 10:10:00,31.43,31.51,31.43,31.51,68500.0,22.1035,22.1598,22.1035,22.1598,68500.0
2010-04-08 10:15:00,31.5,31.55,31.48,31.53,89300.0,22.1527,22.1879,22.1387,22.1738,89300.0
2010-04-08 10:20:00,31.54,31.54,31.46,31.52,45300.0,22.1809,22.1809,22.1246,22.1668,45300.0
2010-04-08 10:25:00,31.52,31.53,31.47,31.51,95300.0,22.1668,22.1738,22.1316,22.1598,95300.0
2010-04-08 10:30:00,31.5,31.58,31.5,31.55,50000.0,22.1527,22.209,22.1527,22.1879,50000.0
2010-04-08 10:35:00,31.56,31.58,31.54,31.55,67700.0,22.1949,22.209,22.1809,22.1879,67700.0
2010-04-08 10:40:00,31.54,31.58,31.54,31.57,47300.0,22.1809,22.209,22.1809,22.202,47300.0
2010-04-08 10:45:00,31.57,31.58,31.5,31.52,165900.0,22.202,22.209,22.1527,22.1668,165900.0
2010-04-08 10:50:00,31.52,31.56,31.52,31.56,69000.0,22.1668,22.1949,22.1668,22.1949,69000.0
2010-04-08 10:55:00,31.56,31.56,31.49,31.5,34600.0,22.1949,22.1949,22.1457,22.1527,34600.0
2010-04-08 11:00:00,31.5,31.58,31.49,31.58,60800.0,22.1527,22.209,22.1457,22.209,60800.0
2010-04-08 11:05:00,31.58,31.58,31.55,31.57,65600.0,22.209,22.209,22.1879,22.202,65600.0
2010-04-08 11:10:00,31.57,31.58,31.56,31.57,53100.0,22.202,22.209,22.1949,22.202,53100.0
2010-04-08 11:15:00,31.57,31.58,31.55,31.57,52900.0,22.202,22.209,22.1879,22.202,52900.0
2010-04-08 11:20:00,31.57,31.57,31.53,31.55,78700.0,22.202,22.202,22.1738,22.1879,78700.0
2010-04-08 11:25:00,31.55,31.56,31.51,31.51,52400.0,22.1879,22.1949,22.1598,22.1598,52400.0
2010-04-08 11:30:00,31.52,31.56,31.51,31.56,35700.0,22.1668,22.1949,22.1598,22.1949,35700.0
2010-04-08 11:35:00,31.56,31.58,31.55,31.58,85600.0,22.1949,22.209,22.1879,22.209,85600.0
2010-04-08 11:40:00,31.58,31.58,31.56,31.58,35700.0,22.209,22.209,22.1949,22.209,35700.0
2010-04-08 11:45:00,31.58,31.61,31.57,31.6,57500.0,22.209,22.2301,22.202,22.2231,57500.0
2010-04-08 11:50:00,31.61,31.62,31.58,31.62,82500.0,22.2301,22.2371,22.209,22.2371,82500.0
2010-04-08 11:55:00,31.61,31.63,31.58,31.59,42300.0,22.2301,22.2442,22.209,22.216,42300.0
2010-04-08 12:00:00,31.6,31.61,31.57,31.6,69400.0,22.2231,22.2301,22.202,22.2231,69400.0
2010-04-08 12:05:00,31.6,31.63,31.59,31.6,49300.0,22.2231,22.2442,22.216,22.2231,49300.0
2010-04-08 12:10:00,31.6,31.61,31.57,31.61,70000.0,22.2231,22.2301,22.202,22.2301,70000.0
2010-04-08 12:15:00,31.61,31.67,31.6,31.66,47500.0,22.2301,22.2723,22.2231,22.2653,47500.0
2010-04-08 12:20:00,31.66,31.7,31.65,31.69,45600.0,22.2653,22.2934,22.2582,22.2864,45600.0
2010-04-08 12:25:00,31.69,31.72,31.68,31.71,50400.0,22.2864,22.3075,22.2793,22.3004,50400.0
2010-04-08 12:30:00,31.71,31.73,31.64,31.65,60200.0,22.3004,22.3145,22.2512,22.2582,60200.0
2010-04-08 12:35:00,31.65,31.69,31.65,31.68,48000.0,22.2582,22.2864,22.2582,22.2793,48000.0
2010-04-08 12:40:00,31.68,31.7,31.65,31.65,49200.0,22.2793,22.2934,22.2582,22.2582,49200.0
2010-04-08 12:45:00,31.65,31.71,31.65,31.69,58900.0,22.2582,22.3004,22.2582,22.2864,58900.0
2010-04-08 12:50:00,31.7,31.7,31.66,31.67,45400.0,22.2934,22.2934,22.2653,22.2723,45400.0
2010-04-08 12:55:00,31.67,31.68,31.64,31.67,59200.0,22.2723,22.2793,22.2512,22.2723,59200.0
2010-04-08 13:00:00,31.67,31.7,31.66,31.69,65600.0,22.2723,22.2934,22.2653,22.2864,65600.0
2010-04-08 13:05:00,31.69,31.69,31.6,31.6,85500.0,22.2864,22.2864,22.2231,22.2231,85500.0
2010-04-08 13:10:00,31.6,31.63,31.58,31.63,48700.0,22.2231,22.2442,22.209,22.2442,48700.0
2010-04-08 13:15:00,31.63,31.65,31.62,31.64,23600.0,22.2442,22.2582,22.2371,22.2512,23600.0
2010-04-08 13:20:00,31.64,31.69,31.63,31.66,33100.0,22.2512,22.2864,22.2442,22.2653,33100.0
2010-04-08 13:25:00,31.65,31.66,31.63,31.66,46400.0,22.2582,22.2653,22.2442,22.2653,46400.0
2010-04-08 13:30:00,31.66,31.7,31.64,31.7,56300.0,22.2653,22.2934,22.2512,22.2934,56300.0
2010-04-08 13:35:00,31.7,31.73,31.69,31.7,46400.0,22.2934,22.3145,22.2864,22.2934,46400.0
2010-04-08 13:40:00,31.7,31.74,31.69,31.74,51200.0,22.2934,22.3215,22.2864,22.3215,51200.0
2010-04-08 13:45:00,31.74,31.76,31.71,31.73,65700.0,22.3215,22.3356,22.3004,22.3145,65700.0
2010-04-08 13:50:00,31.73,31.76,31.71,31.76,67600.0,22.3145,22.3356,22.3004,22.3356,67600.0
2010-04-08 13:55:00,31.77,31.77,31.72,31.73,25500.0,22.3426,22.3426,22.3075,22.3145,25500.0
2010-04-08 14:00:00,31.74,31.78,31.73,31.78,65600.0,22.3215,22.3496,22.3145,22.3496,65600.0
2010-04-08 14:05:00,31.78,31.79,31.75,31.79,62200.0,22.3496,22.3567,22.3286,22.3567,62200.0
2010-04-08 14:10:00,31.78,31.79,31.71,31.76,46300.0,22.3496,22.3567,22.3004,22.3356,46300.0
2010-04-08 14:15:00,31.76,31.78,31.73,31.74,33300.0,22.3356,22.3496,22.3145,22.3215,33300.0
2010-04-08 14:20:00,31.74,31.8,31.73,31.8,97000.0,22.3215,22.3637,22.3145,22.3637,97000.0
2010-04-08 14:25:00,31.8,31.82,31.78,31.81,43300.0,22.3637,22.3778,22.3496,22.3707,43300.0
2010-04-08 14:30:00,31.81,31.82,31.78,31.81,52400.0,22.3707,22.3778,22.3496,22.3707,52400.0
2010-04-08 14:35:00,31.81,31.81,31.78,31.79,54800.0,22.3707,22.3707,22.3496,22.3567,54800.0
2010-04-08 14:40:00,31.8,31.87,31.79,31.84,72300.0,22.3637,22.4129,22.3567,22.3918,72300.0
2010-04-08 14:45:00,31.84,31.87,31.82,31.85,55200.0,22.3918,22.4129,22.3778,22.3989,55200.0
2010-04-08 14:50:00,31.84,31.87,31.82,31.82,46100.0,22.3918,22.4129,22.3778,22.3778,46100.0
2010-04-08 14:55:00,31.83,31.84,31.82,31.83,45500.0,22.3848,22.3918,22.3778,22.3848,45500.0
2010-04-08 15:00:00,31.83,31.85,31.82,31.84,72800.0,22.3848,22.3989,22.3778,22.3918,72800.0
2010-04-08 15:05:00,31.84,31.85,31.82,31.82,51500.0,22.3918,22.3989,22.3778,22.3778,51500.0
2010-04-08 15:10:00,31.82,31.85,31.81,31.82,111700.0,22.3778,22.3989,22.3707,22.3778,111700.0
2010-04-08 15:15:00,31.81,31.9,31.81,31.9,117800.0,22.3707,22.434,22.3707,22.434,117800.0
2010-04-08 15:20:00,31.9,31.91,31.84,31.88,134200.0,22.434,22.4411,22.3918,22.42,134200.0
2010-04-08 15:25:00,31.88,31.91,31.86,31.86,105900.0,22.42,22.4411,22.4059,22.4059,105900.0
2010-04-08 15:30:00,31.86,31.86,31.82,31.84,104700.0,22.4059,22.4059,22.3778,22.3918,104700.0
2010-04-08 15:35:00,31.85,31.86,31.84,31.85,86300.0,22.3989,22.4059,22.3918,22.3989,86300.0
2010-04-08 15:40:00,31.85,31.85,31.81,31.82,116700.0,22.3989,22.3989,22.3707,22.3778,116700.0
2010-04-08 15:45:00,31.81,31.86,31.81,31.85,135600.0,22.3707,22.4059,22.3707,22.3989,135600.0
2010-04-08 15:50:00,31.85,31.87,31.83,31.83,236300.0,22.3989,22.4129,22.3848,22.3848,236300.0
2010-04-08 15:55:00,31.83,31.86,31.82,31.85,253700.0,22.3848,22.4059,22.3778,22.3989,253700.0
2010-04-09 09:30:00,31.87,31.87,31.71,31.74,106000.0,22.4129,22.4129,22.3004,22.3215,106000.0
2010-04-09 09:35:00,31.74,31.82,31.7,31.8,75500.0,22.3215,22.3778,22.2934,22.3637,75500.0
2010-04-09 09:40:00,31.79,31.88,31.79,31.85,54700.0,22.3567,22.42,22.3567,22.3989,54700.0
2010-04-09 09:45:00,31.84,31.88,31.76,31.81,99000.0,22.3918,22.42,22.3356,22.3707,99000.0
2010-04-09 09:50:00,31.81,31.89,31.8,31.88,56000.0,22.3707,22.427,22.3637,22.42,56000.0
2010-04-09 09:55:00,31.89,31.9,31.86,31.9,45600.0,22.427,22.434,22.4059,22.434,45600.0
2010-04-09 10:00:00,31.9,31.98,31.9,31.98,50500.0,22.434,22.4903,22.434,22.4903,50500.0
2010-04-09 10:05:00,31.98,32.05,31.97,31.97,172500.0,22.4903,22.5395,22.4833,22.4833,172500.0
2010-04-09 10:10:00,31.97,32.01,31.95,31.95,48300.0,22.4833,22.5114,22.4692,22.4692,48300.0
2010-04-09 10:15:00,31.95,32.03,31.93,32.01,57200.0,22.4692,22.5255,22.4551,22.5114,57200.0
2010-04-09 10:20:00,32.02,32.07,32.01,32.06,62800.0,22.5184,22.5536,22.5114,22.5466,62800.0
2010-04-09 10:25:00,32.06,32.07,31.96,32.0,159500.0,22.5466,22.5536,22.4762,22.5044,159500.0
2010-04-09 10:30:00,32.0,32.04,31.96,31.97,70100.0,22.5044,22.5325,22.4762,22.4833,70100.0
2010-04-09 10:35:00,31.96,32.01,31.96,31.99,182600.0,22.4762,22.5114,22.4762,22.4973,182600.0
2010-04-09 10:40:00,32.0,32.01,31.93,31.93,110300.0,22.5044,22.5114,22.4551,22.4551,110300.0
2010-04-09 10:45:00,31.93,32.0,31.92,31.95,53000.0,22.4551,22.5044,22.4481,22.4692,53000.0
2010-04-09 10:50:00,31.95,31.97,31.87,31.88,115700.0,22.4692,22.4833,22.4129,22.42,115700.0
2010-04-09 10:55:00,31.87,31.88,31.8,31.8,51200.0,22.4129,22.42,22.3637,22.3637,51200.0
2010-04-09 11:00:00,31.8,31.86,31.8,31.82,42300.0,22.3637,22.4059,22.3637,22.3778,42300.0
2010-04-09 11:05:00,31.82,31.84,31.79,31.83,22100.0,22.3778,22.3918,22.3567,22.3848,22100.0
2010-04-09 11:10:00,31.84,31.84,31.81,31.84,28400.0,22.3918,22.3918,22.3707,22.3918,28400.0
2010-04-09 11:15:00,31.84,31.85,31.81,31.81,41800.0,22.3918,22.3989,22.3707,22.3707,41800.0
2010-04-09 11:20:00,31.81,31.82,31.8,31.81,41000.0,22.3707,22.3778,22.3637,22.3707,41000.0
2010-04-09 11:25:00,31.81,31.83,31.81,31.83,30400.0,22.3707,22.3848,22.3707,22.3848,30400.0
2010-04-09 11:30:00,31.83,31.88,31.83,31.85,48100.0,22.3848,22.42,22.3848,22.3989,48100.0
2010-04-09 11:35:00,31.85,31.86,31.84,31.85,22600.0,22.3989,22.4059,22.3918,22.3989,22600.0
2010-04-09 11:40:00,31.86,31.87,31.84,31.85,44200.0,22.4059,22.4129,22.3918,22.3989,44200.0
2010-04-09 11:45:00,31.85,31.86,31.8,31.8,24000.0,22.3989,22.4059,22.3637,22.3637,24000.0
2010-04-09 11:50:00,31.81,31.83,31.8,31.83,21100.0,22.3707,22.3848,22.3637,22.3848,21100.0
2010-04-09 11:55:00,31.82,31.83,31.77,31.79,25100.0,22.3778,22.3848,22.3426,22.3567,25100.0
2010-04-09 12:00:00,31.79,31.8,31.78,31.79,19700.0,22.3567,22.3637,22.3496,22.3567,19700.0
2010-04-09 12:05:00,31.79,31.81,31.74,31.74,41800.0,22.3567,22.3707,22.3215,22.3215,41800.0
2010-04-09 12:10:00,31.75,31.76,31.71,31.75,78800.0,22.3286,22.3356,22.3004,22.3286,78800.0
2010-04-09 12:15:00,31.75,31.76,31.73,31.75,75600.0,22.3286,22.3356,22.3145,22.3286,75600.0
2010-04-09 12:20:00,31.75,31.75,31.74,31.75,15300.0,22.3286,22.3286,22.3215,22.3286,15300.0
2010-04-09 12:25:00,31.75,31.76,31.74,31.75,17500.0,22.3286,22.3356,22.3215,22.3286,17500.0
2010-04-09 12:30:00,31.75,31.75,31.73,31.74,82600.0,22.3286,22.3286,22.3145,22.3215,82600.0
2010-04-09 12:35:00,31.74,31.76,31.73,31.74,27200.0,22.3215,22.3356,22.3145,22.3215,27200.0
2010-04-09 12:40:00,31.75,31.76,31.74,31.75,37100.0,22.3286,22.3356,22.3215,22.3286,37100.0
2010-04-09 12:45:00,31.75,31.75,31.74,31.75,29000.0,22.3286,22.3286,22.3215,22.3286,29000.0
2010-04-09 12:50:00,31.75,31.75,31.73,31.75,40900.0,22.3286,22.3286,22.3145,22.3286,40900.0
2010-04-09 12:55:00,31.75,31.75,31.73,31.74,50800.0,22.3286,22.3286,22.3145,22.3215,50800.0
2010-04-09 13:00:00,31.74,31.75,31.71,31.72,50800.0,22.3215,22.3286,22.3004,22.3075,50800.0
2010-04-09 13:05:00,31.72,31.73,31.69,31.71,27700.0,22.3075,22.3145,22.2864,22.3004,27700.0
2010-04-09 13:10:00,31.71,31.74,31.69,31.74,28900.0,22.3004,22.3215,22.2864,22.3215,28900.0
2010-04-09 13:15:00,31.74,31.77,31.74,31.77,16700.0,22.3215,22.3426,22.3215,22.3426,16700.0
2010-04-09 13:20:00,31.78,31.79,31.76,31.76,13500.0,22.3496,22.3567,22.3356,22.3356,13500.0
2010-04-09 13:25:00,31.76,31.8,31.76,31.78,20300.0,22.3356,22.3637,22.3356,22.3496,20300.0
2010-04-09 13:30:00,31.78,31.79,31.77,31.78,17900.0,22.3496,22.3567,22.3426,22.3496,17900.0
2010-04-09 13:35:00,31.78,31.79,31.76,31.76,17300.0,22.3496,22.3567,22.3356,22.3356,17300.0
2010-04-09 13:40:00,31.78,31.82,31.77,31.82,21500.0,22.3496,22.3778,22.3426,22.3778,21500.0
2010-04-09 13:45:00,31.82,31.82,31.79,31.79,17700.0,22.3778,22.3778,22.3567,22.3567,17700.0
2010-04-09 13:50:00,31.78,31.78,31.75,31.76,12900.0,22.3496,22.3496,22.3286,22.3356,12900.0
2010-04-09 13:55:00,31.75,31.76,31.71,31.74,41700.0,22.3286,22.3356,22.3004,22.3215,41700.0
2010-04-09 14:00:00,31.74,31.75,31.69,31.75,37600.0,22.3215,22.3286,22.2864,22.3286,37600.0
2010-04-09 14:05:00,31.74,31.77,31.74,31.76,22200.0,22.3215,22.3426,22.3215,22.3356,22200.0
2010-04-09 14:10:00,31.77,31.81,31.76,31.79,27900.0,22.3426,22.3707,22.3356,22.3567,27900.0
2010-04-09 14:15:00,31.8,31.82,31.78,31.81,37000.0,22.3637,22.3778,22.3496,22.3707,37000.0
2010-04-09 14:20:00,31.81,31.81,31.77,31.77,23000.0,22.3707,22.3707,22.3426,22.3426,23000.0
2010-04-09 14:25:00,31.78,31.81,31.76,31.77,46400.0,22.3496,22.3707,22.3356,22.3426,46400.0
2010-04-09 14:30:00,31.77,31.77,31.73,31.76,33300.0,22.3426,22.3426,22.3145,22.3356,33300.0
2010-04-09 14:35:00,31.75,31.78,31.74,31.77,36500.0,22.3286,22.3496,22.3215,22.3426,36500.0
2010-04-09 14:40:00,31.78,31.79,31.76,31.77,24400.0,22.3496,22.3567,22.3356,22.3426,24400.0
2010-04-09 14:45:00,31.77,31.8,31.76,31.77,49600.0,22.3426,22.3637,22.3356,22.3426,49600.0
2010-04-09 14:50:00,31.77,31.79,31.77,31.77,18100.0,22.3426,22.3567,22.3426,22.3426,18100.0
2010-04-09 14:55:00,31.78,31.79,31.75,31.76,32600.0,22.3496,22.3567,22.3286,22.3356,32600.0
2010-04-09 15:00:00,31.77,31.78,31.77,31.78,10700.0,22.3426,22.3496,22.3426,22.3496,10700.0
2010-04-09 15:05:00,31.78,31.78,31.73,31.75,54300.0,22.3496,22.3496,22.3145,22.3286,54300.0
2010-04-09 15:10:00,31.75,31.77,31.74,31.77,38900.0,22.3286,22.3426,22.3215,22.3426,38900.0
2010-04-09 15:15:00,31.77,31.79,31.76,31.78,57900.0,22.3426,22.3567,22.3356,22.3496,57900.0
2010-04-09 15:20:00,31.77,31.78,31.75,31.78,62700.0,22.3426,22.3496,22.3286,22.3496,62700.0
2010-04-09 15:25:00,31.78,31.84,31.78,31.84,64800.0,22.3496,22.3918,22.3496,22.3918,64800.0
2010-04-09 15:30:00,31.84,31.84,31.81,31.83,54900.0,22.3918,22.3918,22.3707,22.3848,54900.0
2010-04-09 15:35:00,31.82,31.84,31.82,31.84,23200.0,22.3778,22.3918,22.3778,22.3918,23200.0
2010-04-09 15:40:00,31.83,31.84,31.79,31.8,77600.0,22.3848,22.3918,22.3567,22.3637,77600.0
2010-04-09 15:45:00,31.8,31.87,31.8,31.87,115500.0,22.3637,22.4129,22.3637,22.4129,115500.0
2010-04-09 15:50:00,31.86,31.95,31.86,31.94,136500.0,22.4059,22.4692,22.4059,22.4622,136500.0
2010-04-09 15:55:00,31.95,31.95,31.91,31.95,226300.0,22.4692,22.4692,22.4411,22.4692,226300.0
2010-04-12 09:30:00,32.1,32.25,32.1,32.2,161600.0,22.5747,22.6802,22.5747,22.645,161600.0
2010-04-12 09:35:00,32.19,32.21,32.1,32.13,54200.0,22.638,22.6521,22.5747,22.5958,54200.0
2010-04-12 09:40:00,32.13,32.2,32.13,32.17,49500.0,22.5958,22.645,22.5958,22.6239,49500.0
2010-04-12 09:45:00,32.18,32.24,32.16,32.23,103800.0,22.631,22.6731,22.6169,22.6661,103800.0
2010-04-12 09:50:00,32.23,32.23,32.13,32.14,28100.0,22.6661,22.6661,22.5958,22.6028,28100.0
2010-04-12 09:55:00,32.13,32.22,32.12,32.21,89400.0,22.5958,22.6591,22.5888,22.6521,89400.0
2010-04-12 10:00:00,32.2,32.24,32.18,32.19,73000.0,22.645,22.6731,22.631,22.638,73000.0
2010-04-12 10:05:00,32.21,32.25,32.2,32.23,58100.0,22.6521,22.6802,22.645,22.6661,58100.0
2010-04-12 10:10:00,32.24,32.25,32.17,32.18,34000.0,22.6731,22.6802,22.6239,22.631,34000.0
2010-04-12 10:15:00,32.19,32.2,32.12,32.14,43300.0,22.638,22.645,22.5888,22.6028,43300.0
2010-04-12 10:20:00,32.15,32.25,32.14,32.23,90600.0,22.6099,22.6802,22.6028,22.6661,90600.0
2010-04-12 10:25:00,32.23,32.25,32.22,32.25,62700.0,22.6661,22.6802,22.6591,22.6802,62700.0
2010-04-12 10:30:00,32.24,32.32,32.23,32.32,97000.0,22.6731,22.7294,22.6661,22.7294,97000.0
2010-04-12 10:35:00,32.32,32.32,32.23,32.27,70500.0,22.7294,22.7294,22.6661,22.6942,70500.0
2010-04-12 10:40:00,32.27,32.31,32.27,32.3,51500.0,22.6942,22.7224,22.6942,22.7153,51500.0
2010-04-12 10:45:00,32.3,32.35,32.27,32.29,80500.0,22.7153,22.7505,22.6942,22.7083,80500.0
2010-04-12 10:50:00,32.3,32.35,32.29,32.34,33300.0,22.7153,22.7505,22.7083,22.7435,33300.0
2010-04-12 10:55:00,32.33,32.35,32.31,32.34,27100.0,22.7364,22.7505,22.7224,22.7435,27100.0
2010-04-12 11:00:00,32.34,32.35,32.33,32.34,33000.0,22.7435,22.7505,22.7364,22.7435,33000.0
2010-04-12 11:05:00,32.34,32.35,32.32,32.33,50700.0,22.7435,22.7505,22.7294,22.7364,50700.0
2010-04-12 11:10:00,32.33,32.33,32.28,32.29,43900.0,22.7364,22.7364,22.7013,22.7083,43900.0
2010-04-12 11:15:00,32.29,32.29,32.21,32.21,44900.0,22.7083,22.7083,22.6521,22.6521,44900.0
2010-04-12 11:20:00,32.21,32.24,32.21,32.21,25800.0,22.6521,22.6731,22.6521,22.6521,25800.0
2010-04-12 11:25:00,32.22,32.23,32.18,32.18,43300.0,22.6591,22.6661,22.631,22.631,43300.0
2010-04-12 11:30:00,32.18,32.21,32.16,32.19,57500.0,22.631,22.6521,22.6169,22.638,57500.0
2010-04-12 11:35:00,32.19,32.27,32.19,32.26,35000.0,22.638,22.6942,22.638,22.6872,35000.0
2010-04-12 11:40:00,32.26,32.27,32.2,32.27,34100.0,22.6872,22.6942,22.645,22.6942,34100.0
2010-04-12 11:45:00,32.26,32.31,32.26,32.3,31300.0,22.6872,22.7224,22.6872,22.7153,31300.0
2010-04-12 11:50:00,32.31,32.36,32.31,32.35,35300.0,22.7224,22.7575,22.7224,22.7505,35300.0
2010-04-12 11:55:00,32.35,32.4,32.34,32.36,132700.0,22.7505,22.7857,22.7435,22.7575,132700.0
2010-04-12 12:00:00,32.36,32.43,32.36,32.42,78600.0,22.7575,22.8068,22.7575,22.7997,78600.0
2010-04-12 12:05:00,32.41,32.44,32.4,32.42,67700.0,22.7927,22.8138,22.7857,22.7997,67700.0
2010-04-12 12:10:00,32.41,32.42,32.39,32.41,48200.0,22.7927,22.7997,22.7786,22.7927,48200.0
2010-04-12 12:15:00,32.41,32.42,32.4,32.42,29400.0,22.7927,22.7997,22.7857,22.7997,29400.0
2010-04-12 12:20:00,32.41,32.42,32.39,32.4,18600.0,22.7927,22.7997,22.7786,22.7857,18600.0
2010-04-12 12:25:00,32.4,32.41,32.39,32.39,17800.0,22.7857,22.7927,22.7786,22.7786,17800.0
2010-04-12 12:30:00,32.4,32.4,32.39,32.4,35000.0,22.7857,22.7857,22.7786,22.7857,35000.0
2010-04-12 12:35:00,32.4,32.4,32.39,32.39,3800.0,22.7857,22.7857,22.7786,22.7786,3800.0
2010-04-12 12:40:00,32.39,32.4,32.37,32.39,41300.0,22.7786,22.7857,22.7646,22.7786,41300.0
2010-04-12 12:45:00,32.39,32.4,32.35,32.36,56600.0,22.7786,22.7857,22.7505,22.7575,56600.0
2010-04-12 12:50:00,32.37,32.39,32.33,32.39,55900.0,22.7646,22.7786,22.7364,22.7786,55900.0
2010-04-12 12:55:00,32.4,32.4,32.35,32.4,35300.0,22.7857,22.7857,22.7505,22.7857,35300.0
2010-04-12 13:00:00,32.4,32.47,32.4,32.47,91200.0,22.7857,22.8349,22.7857,22.8349,91200.0
2010-04-12 13:05:00,32.46,32.48,32.45,32.46,60500.0,22.8279,22.8419,22.8208,22.8279,60500.0
2010-04-12 13:10:00,32.45,32.5,32.45,32.48,105700.0,22.8208,22.856,22.8208,22.8419,105700.0
2010-04-12 13:15:00,32.48,32.5,32.48,32.5,24000.0,22.8419,22.856,22.8419,22.856,24000.0
2010-04-12 13:20:00,32.5,32.53,32.48,32.49,358800.0,22.856,22.8771,22.8419,22.849,358800.0
2010-04-12 13:25:00,32.5,32.51,32.49,32.49,41200.0,22.856,22.863,22.849,22.849,41200.0
2010-04-12 13:30:00,32.5,32.53,32.48,32.52,44800.0,22.856,22.8771,22.8419,22.8701,44800.0
2010-04-12 13:35:00,32.51,32.53,32.49,32.53,69500.0,22.863,22.8771,22.849,22.8771,69500.0
2010-04-12 13:40:00,32.53,32.56,32.53,32.53,58100.0,22.8771,22.8982,22.8771,22.8771,58100.0
2010-04-12 13:45:00,32.54,32.56,32.52,32.56,80300.0,22.8841,22.8982,22.8701,22.8982,80300.0
2010-04-12 13:50:00,32.56,32.59,32.55,32.56,85500.0,22.8982,22.9193,22.8912,22.8982,85500.0
2010-04-12 13:55:00,32.57,32.58,32.5,32.5,60100.0,22.9052,22.9123,22.856,22.856,60100.0
2010-04-12 14:00:00,32.5,32.53,32.49,32.49,53300.0,22.856,22.8771,22.849,22.849,53300.0
2010-04-12 14:05:00,32.49,32.54,32.49,32.51,60600.0,22.849,22.8841,22.849,22.863,60600.0
2010-04-12 14:10:00,32.51,32.55,32.51,32.54,53400.0,22.863,22.8912,22.863,22.8841,53400.0
2010-04-12 14:15:00,32.54,32.55,32.52,32.53,58700.0,22.8841,22.8912,22.8701,22.8771,58700.0
2010-04-12 14:20:00,32.53,32.55,32.51,32.55,55300.0,22.8771,22.8912,22.863,22.8912,55300.0
2010-04-12 14:25:00,32.55,32.59,32.54,32.58,66400.0,22.8912,22.9193,22.8841,22.9123,66400.0
2010-04-12 14:30:00,32.58,32.61,32.57,32.6,55100.0,22.9123,22.9334,22.9052,22.9263,55100.0
2010-04-12 14:35:00,32.6,32.6,32.58,32.6,31800.0,22.9263,22.9263,22.9123,22.9263,31800.0
2010-04-12 14:40:00,32.6,32.61,32.55,32.56,75700.0,22.9263,22.9334,22.8912,22.8982,75700.0
2010-04-12 14:45:00,32.56,32.6,32.56,32.59,65300.0,22.8982,22.9263,22.8982,22.9193,65300.0
2010-04-12 14:50:00,32.59,32.61,32.58,32.6,61900.0,22.9193,22.9334,22.9123,22.9263,61900.0
2010-04-12 14:55:00,32.61,32.63,32.6,32.6,62300.0,22.9334,22.9474,22.9263,22.9263,62300.0
2010-04-12 15:00:00,32.6,32.64,32.6,32.62,96100.0,22.9263,22.9545,22.9263,22.9404,96100.0
2010-04-12 15:05:00,32.63,32.64,32.6,32.61,118000.0,22.9474,22.9545,22.9263,22.9334,118000.0
2010-04-12 15:10:00,32.62,32.64,32.6,32.63,110000.0,22.9404,22.9545,22.9263,22.9474,110000.0
2010-04-12 15:15:00,32.63,32.64,32.6,32.63,91100.0,22.9474,22.9545,22.9263,22.9474,91100.0
2010-04-12 15:20:00,32.63,32.65,32.58,32.6,177300.0,22.9474,22.9615,22.9123,22.9263,177300.0
2010-04-12 15:25:00,32.61,32.63,32.6,32.63,108200.0,22.9334,22.9474,22.9263,22.9474,108200.0
2010-04-12 15:30:00,32.63,32.63,32.61,32.61,129700.0,22.9474,22.9474,22.9334,22.9334,129700.0
2010-04-12 15:35:00,32.61,32.62,32.6,32.61,104300.0,22.9334,22.9404,22.9263,22.9334,104300.0
2010-04-12 15:40:00,32.62,32.62,32.54,32.55,159900.0,22.9404,22.9404,22.8841,22.8912,159900.0
2010-04-12 15:45:00,32.54,32.54,32.51,32.53,161300.0,22.8841,22.8841,22.863,22.8771,161300.0
2010-04-12 15:50:00,32.53,32.54,32.5,32.53,206400.0,22.8771,22.8841,22.856,22.8771,206400.0
2010-04-12 15:55:00,32.54,32.56,32.53,32.55,351900.0,22.8841,22.8982,22.8771,22.8912,351900.0
2010-04-13 09:30:00,32.48,32.56,32.41,32.49,149300.0,22.8419,22.8982,22.7927,22.849,149300.0
2010-04-13 09:35:00,32.5,32.53,32.48,32.49,138300.0,22.856,22.8771,22.8419,22.849,138300.0
2010-04-13 09:40:00,32.49,32.65,32.47,32.63,245500.0,22.849,22.9615,22.8349,22.9474,245500.0
2010-04-13 09:45:00,32.63,32.63,32.51,32.52,107500.0,22.9474,22.9474,22.863,22.8701,107500.0
2010-04-13 09:50:00,32.51,32.51,32.4,32.42,82600.0,22.863,22.863,22.7857,22.7997,82600.0
2010-04-13 09:55:00,32.42,32.47,32.36,32.36,154800.0,22.7997,22.8349,22.7575,22.7575,154800.0
2010-04-13 10:00:00,32.38,32.42,32.36,32.37,126500.0,22.7716,22.7997,22.7575,22.7646,126500.0
2010-04-13 10:05:00,32.37,32.38,32.31,32.32,66600.0,22.7646,22.7716,22.7224,22.7294,66600.0
2010-04-13 10:10:00,32.32,32.38,32.3,32.38,73700.0,22.7294,22.7716,22.7153,22.7716,73700.0
2010-04-13 10:15:00,32.38,32.39,32.29,32.29,72700.0,22.7716,22.7786,22.7083,22.7083,72700.0
2010-04-13 10:20:00,32.29,32.36,32.29,32.36,120700.0,22.7083,22.7575,22.7083,22.7575,120700.0
2010-04-13 10:25:00,32.36,32.36,32.28,32.3,86300.0,22.7575,22.7575,22.7013,22.7153,86300.0
2010-04-13 10:30:00,32.3,32.3,32.25,32.28,64100.0,22.7153,22.7153,22.6802,22.7013,64100.0
2010-04-13 10:35:00,32.28,32.28,32.2,32.28,46900.0,22.7013,22.7013,22.645,22.7013,46900.0
2010-04-13 10:40:00,32.28,32.34,32.25,32.32,61200.0,22.7013,22.7435,22.6802,22.7294,61200.0
2010-04-13 10:45:00,32.32,32.33,32.26,32.27,45100.0,22.7294,22.7364,22.6872,22.6942,45100.0
2010-04-13 10:50:00,32.28,32.28,32.23,32.27,39600.0,22.7013,22.7013,22.6661,22.6942,39600.0
2010-04-13 10:55:00,32.26,32.29,32.23,32.23,30100.0,22.6872,22.7083,22.6661,22.6661,30100.0
2010-04-13 11:00:00,32.24,32.25,32.16,32.17,75000.0,22.6731,22.6802,22.6169,22.6239,75000.0
2010-04-13 11:05:00,32.16,32.19,32.13,32.13,91700.0,22.6169,22.638,22.5958,22.5958,91700.0
2010-04-13 11:10:00,32.13,32.13,32.07,32.09,85100.0,22.5958,22.5958,22.5536,22.5677,85100.0
2010-04-13 11:15:00,32.1,32.11,32.09,32.09,42800.0,22.5747,22.5817,22.5677,22.5677,42800.0
2010-04-13 11:20:00,32.09,32.1,32.07,32.07,62500.0,22.5677,22.5747,22.5536,22.5536,62500.0
2010-04-13 11:25:00,32.06,32.11,32.06,32.11,85400.0,22.5466,22.5817,22.5466,22.5817,85400.0
2010-04-13 11:30:00,32.1,32.11,32.08,32.1,36200.0,22.5747,22.5817,22.5606,22.5747,36200.0
2010-04-13 11:35:00,32.1,32.14,32.09,32.13,72100.0,22.5747,22.6028,22.5677,22.5958,72100.0
2010-04-13 11:40:00,32.14,32.19,32.13,32.18,45100.0,22.6028,22.638,22.5958,22.631,45100.0
2010-04-13 11:45:00,32.17,32.18,32.14,32.18,27100.0,22.6239,22.631,22.6028,22.631,27100.0
2010-04-13 11:50:00,32.18,32.2,32.17,32.19,14400.0,22.631,22.645,22.6239,22.638,14400.0
2010-04-13 11:55:00,32.19,32.23,32.19,32.23,9200.0,22.638,22.6661,22.638,22.6661,9200.0
2010-04-13 12:00:00,32.23,32.23,32.19,32.19,27200.0,22.6661,22.6661,22.638,22.638,27200.0
2010-04-13 12:05:00,32.2,32.2,32.18,32.19,26300.0,22.645,22.645,22.631,22.638,26300.0
2010-04-13 12:10:00,32.2,32.2,32.19,32.2,9200.0,22.645,22.645,22.638,22.645,9200.0
2010-04-13 12:15:00,32.19,32.28,32.19,32.28,39400.0,22.638,22.7013,22.638,22.7013,39400.0
2010-04-13 12:20:00,32.29,32.3,32.26,32.28,13700.0,22.7083,22.7153,22.6872,22.7013,13700.0
2010-04-13 12:25:00,32.28,32.32,32.28,32.31,27400.0,22.7013,22.7294,22.7013,22.7224,27400.0
2010-04-13 12:30:00,32.31,32.31,32.29,32.29,9000.0,22.7224,22.7224,22.7083,22.7083,9000.0
2010-04-13 12:35:00,32.29,32.3,32.26,32.29,34200.0,22.7083,22.7153,22.6872,22.7083,34200.0
2010-04-13 12:40:00,32.28,32.29,32.26,32.28,26400.0,22.7013,22.7083,22.6872,22.7013,26400.0
2010-04-13 12:45:00,32.28,32.28,32.25,32.25,38600.0,22.7013,22.7013,22.6802,22.6802,38600.0
2010-04-13 12:50:00,32.25,32.25,32.24,32.25,8400.0,22.6802,22.6802,22.6731,22.6802,8400.0
2010-04-13 12:55:00,32.25,32.29,32.24,32.27,41300.0,22.6802,22.7083,22.6731,22.6942,41300.0
2010-04-13 13:00:00,32.27,32.34,32.26,32.33,68800.0,22.6942,22.7435,22.6872,22.7364,68800.0
2010-04-13 13:05:00,32.33,32.35,32.33,32.35,32800.0,22.7364,22.7505,22.7364,22.7505,32800.0
2010-04-13 13:10:00,32.35,32.36,32.33,32.34,52100.0,22.7505,22.7575,22.7364,22.7435,52100.0
2010-04-13 13:15:00,32.34,32.36,32.31,32.31,38800.0,22.7435,22.7575,22.7224,22.7224,38800.0
2010-04-13 13:20:00,32.3,32.32,32.3,32.32,19600.0,22.7153,22.7294,22.7153,22.7294,19600.0
2010-04-13 13:25:00,32.32,32.34,32.31,32.33,28500.0,22.7294,22.7435,22.7224,22.7364,28500.0
2010-04-13 13:30:00,32.33,32.36,32.33,32.36,16300.0,22.7364,22.7575,22.7364,22.7575,16300.0
2010-04-13 13:35:00,32.36,32.38,32.36,32.38,35200.0,22.7575,22.7716,22.7575,22.7716,35200.0
2010-04-13 13:40:00,32.38,32.41,32.37,32.37,41800.0,22.7716,22.7927,22.7646,22.7646,41800.0
2010-04-13 13:45:00,32.37,32.38,32.34,32.38,25800.0,22.7646,22.7716,22.7435,22.7716,25800.0
2010-04-13 13:50:00,32.37,32.41,32.37,32.41,22200.0,22.7646,22.7927,22.7646,22.7927,22200.0
2010-04-13 13:55:00,32.42,32.42,32.37,32.39,43700.0,22.7997,22.7997,22.7646,22.7786,43700.0
2010-04-13 14:00:00,32.38,32.41,32.36,32.37,49100.0,22.7716,22.7927,22.7575,22.7646,49100.0
2010-04-13 14:05:00,32.37,32.38,32.32,32.32,42500.0,22.7646,22.7716,22.7294,22.7294,42500.0
2010-04-13 14:10:00,32.33,32.36,32.31,32.35,28600.0,22.7364,22.7575,22.7224,22.7505,28600.0
2010-04-13 14:15:00,32.35,32.37,32.34,32.34,44800.0,22.7505,22.7646,22.7435,22.7435,44800.0
2010-04-13 14:20:00,32.34,32.37,32.34,32.37,24200.0,22.7435,22.7646,22.7435,22.7646,24200.0
2010-04-13 14:25:00,32.37,32.37,32.32,32.32,31300.0,22.7646,22.7646,22.7294,22.7294,31300.0
2010-04-13 14:30:00,32.32,32.37,32.31,32.37,25800.0,22.7294,22.7646,22.7224,22.7646,25800.0
2010-04-13 14:35:00,32.37,32.38,32.35,32.38,48100.0,22.7646,22.7716,22.7505,22.7716,48100.0
2010-04-13 14:40:00,32.37,32.4,32.37,32.38,53300.0,22.7646,22.7857,22.7646,22.7716,53300.0
2010-04-13 14:45:00,32.38,32.39,32.37,32.37,35100.0,22.7716,22.7786,22.7646,22.7646,35100.0
2010-04-13 14:50:00,32.36,32.4,32.36,32.39,28600.0,22.7575,22.7857,22.7575,22.7786,28600.0
2010-04-13 14:55:00,32.39,32.4,32.36,32.38,39700.0,22.7786,22.7857,22.7575,22.7716,39700.0
2010-04-13 15:00:00,32.38,32.38,32.36,32.38,31800.0,22.7716,22.7716,22.7575,22.7716,31800.0
2010-04-13 15:05:00,32.37,32.39,32.37,32.38,50300.0,22.7646,22.7786,22.7646,22.7716,50300.0
2010-04-13 15:10:00,32.38,32.39,32.37,32.38,53500.0,22.7716,22.7786,22.7646,22.7716,53500.0
2010-04-13 15:15:00,32.38,32.46,32.37,32.46,110500.0,22.7716,22.8279,22.7646,22.8279,110500.0
2010-04-13 15:20:00,32.45,32.51,32.45,32.47,82100.0,22.8208,22.863,22.8208,22.8349,82100.0
2010-04-13 15:25:00,32.46,32.49,32.44,32.49,64500.0,22.8279,22.849,22.8138,22.849,64500.0
2010-04-13 15:30:00,32.49,32.51,32.47,32.48,48400.0,22.849,22.863,22.8349,22.8419,48400.0
2010-04-13 15:35:00,32.49,32.5,32.48,32.48,99700.0,22.849,22.856,22.8419,22.8419,99700.0
2010-04-13 15:40:00,32.49,32.5,32.47,32.49,109400.0,22.849,22.856,22.8349,22.849,109400.0
2010-04-13 15:45:00,32.5,32.52,32.48,32.5,160900.0,22.856,22.8701,22.8419,22.856,160900.0
2010-04-13 15:50:00,32.51,32.51,32.46,32.47,170900.0,22.863,22.863,22.8279,22.8349,170900.0
2010-04-13 15:55:00,32.47,32.48,32.45,32.45,284600.0,22.8349,22.8419,22.8208,22.8208,284600.0
2010-04-14 09:30:00,32.31,32.5,31.92,31.97,431300.0,22.7224,22.856,22.4481,22.4833,431300.0
2010-04-14 09:35:00,31.97,32.02,31.88,31.89,328100.0,22.4833,22.5184,22.42,22.427,328100.0
2010-04-14 09:40:00,31.89,32.03,31.77,31.86,255100.0,22.427,22.5255,22.3426,22.4059,255100.0
2010-04-14 09:45:00,31.85,31.98,31.85,31.97,223500.0,22.3989,22.4903,22.3989,22.4833,223500.0
2010-04-14 09:50:00,31.97,32.01,31.97,32.0,358800.0,22.4833,22.5114,22.4833,22.5044,358800.0
2010-04-14 09:55:00,31.99,32.0,31.88,31.9,279600.0,22.4973,22.5044,22.42,22.434,279600.0
2010-04-14 10:00:00,31.9,31.97,31.88,31.9,242800.0,22.434,22.4833,22.42,22.434,242800.0
2010-04-14 10:05:00,31.9,31.91,31.87,31.89,138400.0,22.434,22.4411,22.4129,22.427,138400.0
2010-04-14 10:10:00,31.89,31.9,31.83,31.9,314300.0,22.427,22.434,22.3848,22.434,314300.0
2010-04-14 10:15:00,31.9,31.94,31.86,31.91,128600.0,22.434,22.4622,22.4059,22.4411,128600.0
2010-04-14 10:20:00,31.92,31.94,31.88,31.89,123200.0,22.4481,22.4622,22.42,22.427,123200.0
2010-04-14 10:25:00,31.89,31.93,31.87,31.91,162100.0,22.427,22.4551,22.4129,22.4411,162100.0
2010-04-14 10:30:00,31.92,31.93,31.81,31.85,423500.0,22.4481,22.4551,22.3707,22.3989,423500.0
2010-04-14 10:35:00,31.85,31.91,31.82,31.91,286100.0,22.3989,22.4411,22.3778,22.4411,286100.0
2010-04-14 10:40:00,31.91,31.92,31.84,31.86,101400.0,22.4411,22.4481,22.3918,22.4059,101400.0
2010-04-14 10:45:00,31.86,31.99,31.84,31.95,246500.0,22.4059,22.4973,22.3918,22.4692,246500.0
2010-04-14 10:50:00,31.94,32.01,31.94,31.95,119500.0,22.4622,22.5114,22.4622,22.4692,119500.0
2010-04-14 10:55:00,31.94,31.96,31.92,31.94,54100.0,22.4622,22.4762,22.4481,22.4622,54100.0
2010-04-14 11:00:00,31.92,31.96,31.9,31.92,81100.0,22.4481,22.4762,22.434,22.4481,81100.0
2010-04-14 11:05:00,31.92,31.92,31.85,31.85,121900.0,22.4481,22.4481,22.3989,22.3989,121900.0
2010-04-14 11:10:00,31.85,31.87,31.83,31.84,160300.0,22.3989,22.4129,22.3848,22.3918,160300.0
2010-04-14 11:15:00,31.85,31.86,31.83,31.84,127600.0,22.3989,22.4059,22.3848,22.3918,127600.0
2010-04-14 11:20:00,31.85,31.85,31.78,31.78,145600.0,22.3989,22.3989,22.3496,22.3496,145600.0
2010-04-14 11:25:00,31.78,31.82,31.75,31.8,147100.0,22.3496,22.3778,22.3286,22.3637,147100.0
2010-04-14 11:30:00,31.8,31.8,31.75,31.78,136700.0,22.3637,22.3637,22.3286,22.3496,136700.0
2010-04-14 11:35:00,31.78,31.79,31.73,31.78,87800.0,22.3496,22.3567,22.3145,22.3496,87800.0
2010-04-14 11:40:00,31.78,31.78,31.75,31.76,71800.0,22.3496,22.3496,22.3286,22.3356,71800.0
2010-04-14 11:45:00,31.75,31.76,31.71,31.73,110800.0,22.3286,22.3356,22.3004,22.3145,110800.0
2010-04-14 11:50:00,31.72,31.75,31.7,31.73,97100.0,22.3075,22.3286,22.2934,22.3145,97100.0
2010-04-14 11:55:00,31.73,31.73,31.67,31.67,107700.0,22.3145,22.3145,22.2723,22.2723,107700.0
2010-04-14 12:00:00,31.67,31.71,31.64,31.66,146400.0,22.2723,22.3004,22.2512,22.2653,146400.0
2010-04-14 12:05:00,31.66,31.66,31.58,31.59,212800.0,22.2653,22.2653,22.209,22.216,212800.0
2010-04-14 12:10:00,31.59,31.61,31.58,31.6,147300.0,22.216,22.2301,22.209,22.2231,147300.0
2010-04-14 12:15:00,31.59,31.68,31.59,31.67,72800.0,22.216,22.2793,22.216,22.2723,72800.0
2010-04-14 12:20:00,31.67,31.69,31.66,31.67,68700.0,22.2723,22.2864,22.2653,22.2723,68700.0
2010-04-14 12:25:00,31.67,31.75,31.66,31.75,129100.0,22.2723,22.3286,22.2653,22.3286,129100.0
2010-04-14 12:30:00,31.75,31.83,31.75,31.83,125300.0,22.3286,22.3848,22.3286,22.3848,125300.0
2010-04-14 12:35:00,31.83,31.84,31.8,31.82,157900.0,22.3848,22.3918,22.3637,22.3778,157900.0
2010-04-14 12:40:00,31.82,31.89,31.82,31.89,96000.0,22.3778,22.427,22.3778,22.427,96000.0
2010-04-14 12:45:00,31.89,31.91,31.83,31.84,213900.0,22.427,22.4411,22.3848,22.3918,213900.0
2010-04-14 12:50:00,31.83,31.87,31.81,31.87,70200.0,22.3848,22.4129,22.3707,22.4129,70200.0
2010-04-14 12:55:00,31.86,31.89,31.85,31.88,47600.0,22.4059,22.427,22.3989,22.42,47600.0
2010-04-14 13:00:00,31.88,31.88,31.84,31.84,55300.0,22.42,22.42,22.3918,22.3918,55300.0
2010-04-14 13:05:00,31.84,31.84,31.81,31.81,51500.0,22.3918,22.3918,22.3707,22.3707,51500.0
2010-04-14 13:10:00,31.81,31.81,31.75,31.8,101900.0,22.3707,22.3707,22.3286,22.3637,101900.0
2010-04-14 13:15:00,31.81,31.82,31.77,31.77,117100.0,22.3707,22.3778,22.3426,22.3426,117100.0
2010-04-14 13:20:00,31.77,31.8,31.77,31.79,60500.0,22.3426,22.3637,22.3426,22.3567,60500.0
2010-04-14 13:25:00,31.79,31.83,31.78,31.83,79400.0,22.3567,22.3848,22.3496,22.3848,79400.0
2010-04-14 13:30:00,31.83,31.84,31.77,31.79,62600.0,22.3848,22.3918,22.3426,22.3567,62600.0
2010-04-14 13:35:00,31.78,31.8,31.77,31.79,102200.0,22.3496,22.3637,22.3426,22.3567,102200.0
2010-04-14 13:40:00,31.8,31.81,31.78,31.79,120700.0,22.3637,22.3707,22.3496,22.3567,120700.0
2010-04-14 13:45:00,31.79,31.8,31.75,31.75,186200.0,22.3567,22.3637,22.3286,22.3286,186200.0
2010-04-14 13:50:00,31.76,31.8,31.74,31.74,188000.0,22.3356,22.3637,22.3215,22.3215,188000.0
2010-04-14 13:55:00,31.75,31.75,31.66,31.67,252100.0,22.3286,22.3286,22.2653,22.2723,252100.0
2010-04-14 14:00:00,31.67,31.83,31.66,31.83,179100.0,22.2723,22.3848,22.2653,22.3848,179100.0
2010-04-14 14:05:00,31.83,31.88,31.8,31.8,197500.0,22.3848,22.42,22.3637,22.3637,197500.0
2010-04-14 14:10:00,31.8,31.81,31.78,31.79,127700.0,22.3637,22.3707,22.3496,22.3567,127700.0
2010-04-14 14:15:00,31.8,31.8,31.75,31.75,147300.0,22.3637,22.3637,22.3286,22.3286,147300.0
2010-04-14 14:20:00,31.75,31.75,31.67,31.71,145900.0,22.3286,22.3286,22.2723,22.3004,145900.0
2010-04-14 14:25:00,31.71,31.82,31.69,31.82,107200.0,22.3004,22.3778,22.2864,22.3778,107200.0
2010-04-14 14:30:00,31.82,31.91,31.8,31.87,161800.0,22.3778,22.4411,22.3637,22.4129,161800.0
2010-04-14 14:35:00,31.87,31.94,31.87,31.94,150400.0,22.4129,22.4622,22.4129,22.4622,150400.0
2010-04-14 14:40:00,31.94,31.96,31.93,31.96,66100.0,22.4622,22.4762,22.4551,22.4762,66100.0
2010-04-14 14:45:00,31.95,31.96,31.95,31.96,69600.0,22.4692,22.4762,22.4692,22.4762,69600.0
2010-04-14 14:50:00,31.95,31.96,31.86,31.88,152100.0,22.4692,22.4762,22.4059,22.42,152100.0
2010-04-14 14:55:00,31.89,31.95,31.86,31.94,86300.0,22.427,22.4692,22.4059,22.4622,86300.0
2010-04-14 15:00:00,31.94,31.95,31.92,31.92,121100.0,22.4622,22.4692,22.4481,22.4481,121100.0
2010-04-14 15:05:00,31.93,31.93,31.87,31.9,131800.0,22.4551,22.4551,22.4129,22.434,131800.0
2010-04-14 15:10:00,31.89,31.95,31.89,31.94,106800.0,22.427,22.4692,22.427,22.4622,106800.0
2010-04-14 15:15:00,31.94,31.95,31.9,31.9,202300.0,22.4622,22.4692,22.434,22.434,202300.0
2010-04-14 15:20:00,31.9,31.93,31.9,31.93,104300.0,22.434,22.4551,22.434,22.4551,104300.0
2010-04-14 15:25:00,31.92,32.02,31.92,32.02,354200.0,22.4481,22.5184,22.4481,22.5184,354200.0
2010-04-14 15:30:00,32.03,32.07,32.02,32.07,119700.0,22.5255,22.5536,22.5184,22.5536,119700.0
2010-04-14 15:35:00,32.06,32.1,32.06,32.1,149000.0,22.5466,22.5747,22.5466,22.5747,149000.0
2010-04-14 15:40:00,32.09,32.1,32.07,32.08,249600.0,22.5677,22.5747,22.5536,22.5606,249600.0
2010-04-14 15:45:00,32.08,32.09,32.04,32.09,303700.0,22.5606,22.5677,22.5325,22.5677,303700.0
2010-04-14 15:50:00,32.09,32.13,32.08,32.12,192200.0,22.5677,22.5958,22.5606,22.5888,192200.0
2010-04-14 15:55:00,32.13,32.19,32.12,32.18,639200.0,22.5958,22.638,22.5888,22.631,639200.0
2010-04-15 09:30:00,32.25,32.48,32.2,32.35,224400.0,22.6802,22.8419,22.645,22.7505,224400.0
2010-04-15 09:35:00,32.35,32.49,32.24,32.45,282400.0,22.7505,22.849,22.6731,22.8208,282400.0
2010-04-15 09:40:00,32.46,32.49,32.4,32.42,135200.0,22.8279,22.849,22.7857,22.7997,135200.0
2010-04-15 09:45:00,32.43,32.45,32.36,32.36,142300.0,22.8068,22.8208,22.7575,22.7575,142300.0
2010-04-15 09:50:00,32.37,32.37,32.31,32.31,82000.0,22.7646,22.7646,22.7224,22.7224,82000.0
2010-04-15 09:55:00,32.32,32.34,32.3,32.33,226600.0,22.7294,22.7435,22.7153,22.7364,226600.0
2010-04-15 10:00:00,32.33,32.33,32.23,32.24,117700.0,22.7364,22.7364,22.6661,22.6731,117700.0
2010-04-15 10:05:00,32.24,32.3,32.24,32.28,170700.0,22.6731,22.7153,22.6731,22.7013,170700.0
2010-04-15 10:10:00,32.27,32.28,32.23,32.24,84300.0,22.6942,22.7013,22.6661,22.6731,84300.0
2010-04-15 10:15:00,32.23,32.23,32.18,32.19,144200.0,22.6661,22.6661,22.631,22.638,144200.0
2010-04-15 10:20:00,32.18,32.22,32.14,32.19,97600.0,22.631,22.6591,22.6028,22.638,97600.0
2010-04-15 10:25:00,32.19,32.2,32.12,32.13,69200.0,22.638,22.645,22.5888,22.5958,69200.0
2010-04-15 10:30:00,32.13,32.18,32.12,32.15,86700.0,22.5958,22.631,22.5888,22.6099,86700.0
2010-04-15 10:35:00,32.14,32.21,32.14,32.18,45000.0,22.6028,22.6521,22.6028,22.631,45000.0
2010-04-15 10:40:00,32.18,32.31,32.16,32.3,111200.0,22.631,22.7224,22.6169,22.7153,111200.0
2010-04-15 10:45:00,32.3,32.32,32.24,32.25,108100.0,22.7153,22.7294,22.6731,22.6802,108100.0
2010-04-15 10:50:00,32.26,32.28,32.22,32.23,63000.0,22.6872,22.7013,22.6591,22.6661,63000.0
2010-04-15 10:55:00,32.23,32.23,32.21,32.22,36100.0,22.6661,22.6661,22.6521,22.6591,36100.0
2010-04-15 11:00:00,32.22,32.29,32.21,32.28,90400.0,22.6591,22.7083,22.6521,22.7013,90400.0
2010-04-15 11:05:00,32.29,32.29,32.25,32.26,40700.0,22.7083,22.7083,22.6802,22.6872,40700.0
2010-04-15 11:10:00,32.26,32.26,32.18,32.19,104200.0,22.6872,22.6872,22.631,22.638,104200.0
2010-04-15 11:15:00,32.19,32.21,32.15,32.15,103100.0,22.638,22.6521,22.6099,22.6099,103100.0
2010-04-15 11:20:00,32.15,32.19,32.13,32.14,76500.0,22.6099,22.638,22.5958,22.6028,76500.0
2010-04-15 11:25:00,32.14,32.15,32.08,32.1,91800.0,22.6028,22.6099,22.5606,22.5747,91800.0
2010-04-15 11:30:00,32.1,32.11,32.06,32.07,125900.0,22.5747,22.5817,22.5466,22.5536,125900.0
2010-04-15 11:35:00,32.07,32.07,31.98,31.98,146400.0,22.5536,22.5536,22.4903,22.4903,146400.0
2010-04-15 11:40:00,31.98,32.01,31.98,31.99,57900.0,22.4903,22.5114,22.4903,22.4973,57900.0
2010-04-15 11:45:00,31.99,32.0,31.94,31.97,90000.0,22.4973,22.5044,22.4622,22.4833,90000.0
2010-04-15 11:50:00,31.98,32.02,31.97,31.99,69400.0,22.4903,22.5184,22.4833,22.4973,69400.0
2010-04-15 11:55:00,32.0,32.03,31.98,32.02,70000.0,22.5044,22.5255,22.4903,22.5184,70000.0
2010-04-15 12:00:00,32.03,32.05,32.01,32.05,55500.0,22.5255,22.5395,22.5114,22.5395,55500.0
2010-04-15 12:05:00,32.05,32.06,31.99,32.01,50100.0,22.5395,22.5466,22.4973,22.5114,50100.0
2010-04-15 12:10:00,32.0,32.04,31.97,32.03,55200.0,22.5044,22.5325,22.4833,22.5255,55200.0
2010-04-15 12:15:00,32.03,32.07,32.03,32.06,28900.0,22.5255,22.5536,22.5255,22.5466,28900.0
2010-04-15 12:20:00,32.07,32.1,32.03,32.05,40600.0,22.5536,22.5747,22.5255,22.5395,40600.0
2010-04-15 12:25:00,32.04,32.04,32.01,32.02,54600.0,22.5325,22.5325,22.5114,22.5184,54600.0
2010-04-15 12:30:00,32.02,32.04,31.96,31.99,88600.0,22.5184,22.5325,22.4762,22.4973,88600.0
2010-04-15 12:35:00,31.99,32.01,31.98,31.99,70300.0,22.4973,22.5114,22.4903,22.4973,70300.0
2010-04-15 12:40:00,31.99,32.01,31.98,31.99,56100.0,22.4973,22.5114,22.4903,22.4973,56100.0
2010-04-15 12:45:00,31.98,32.0,31.96,31.96,40900.0,22.4903,22.5044,22.4762,22.4762,40900.0
2010-04-15 12:50:00,31.97,31.97,31.93,31.94,87300.0,22.4833,22.4833,22.4551,22.4622,87300.0
2010-04-15 12:55:00,31.94,31.94,31.91,31.92,149600.0,22.4622,22.4622,22.4411,22.4481,149600.0
2010-04-15 13:00:00,31.92,31.94,31.91,31.92,73000.0,22.4481,22.4622,22.4411,22.4481,73000.0
2010-04-15 13:05:00,31.92,31.97,31.92,31.96,72400.0,22.4481,22.4833,22.4481,22.4762,72400.0
2010-04-15 13:10:00,31.97,32.0,31.96,31.99,38400.0,22.4833,22.5044,22.4762,22.4973,38400.0
2010-04-15 13:15:00,32.0,32.01,31.96,31.96,44700.0,22.5044,22.5114,22.4762,22.4762,44700.0
2010-04-15 13:20:00,31.96,31.99,31.96,31.99,33900.0,22.4762,22.4973,22.4762,22.4973,33900.0
2010-04-15 13:25:00,31.99,32.02,31.98,31.98,92500.0,22.4973,22.5184,22.4903,22.4903,92500.0
2010-04-15 13:30:00,31.98,32.0,31.97,32.0,47100.0,22.4903,22.5044,22.4833,22.5044,47100.0
2010-04-15 13:35:00,32.0,32.02,31.98,32.01,70100.0,22.5044,22.5184,22.4903,22.5114,70100.0
2010-04-15 13:40:00,32.01,32.02,31.99,32.0,57000.0,22.5114,22.5184,22.4973,22.5044,57000.0
2010-04-15 13:45:00,32.0,32.0,31.98,31.98,38800.0,22.5044,22.5044,22.4903,22.4903,38800.0
2010-04-15 13:50:00,31.99,31.99,31.96,31.99,42200.0,22.4973,22.4973,22.4762,22.4973,42200.0
2010-04-15 13:55:00,31.99,32.01,31.98,31.99,52300.0,22.4973,22.5114,22.4903,22.4973,52300.0
2010-04-15 14:00:00,31.98,32.02,31.98,32.0,65400.0,22.4903,22.5184,22.4903,22.5044,65400.0
2010-04-15 14:05:00,32.0,32.01,31.97,31.97,41200.0,22.5044,22.5114,22.4833,22.4833,41200.0
2010-04-15 14:10:00,31.97,31.98,31.93,31.96,84100.0,22.4833,22.4903,22.4551,22.4762,84100.0
2010-04-15 14:15:00,31.95,31.98,31.94,31.95,66200.0,22.4692,22.4903,22.4622,22.4692,66200.0
2010-04-15 14:20:00,31.95,31.99,31.94,31.99,66100.0,22.4692,22.4973,22.4622,22.4973,66100.0
2010-04-15 14:25:00,32.0,32.01,31.98,31.99,52200.0,22.5044,22.5114,22.4903,22.4973,52200.0
2010-04-15 14:30:00,31.99,32.04,31.99,32.03,74400.0,22.4973,22.5325,22.4973,22.5255,74400.0
2010-04-15 14:35:00,32.03,32.03,31.98,31.99,60500.0,22.5255,22.5255,22.4903,22.4973,60500.0
2010-04-15 14:40:00,32.0,32.04,31.99,32.03,76800.0,22.5044,22.5325,22.4973,22.5255,76800.0
2010-04-15 14:45:00,32.03,32.09,32.03,32.09,111800.0,22.5255,22.5677,22.5255,22.5677,111800.0
2010-04-15 14:50:00,32.09,32.12,32.07,32.1,101600.0,22.5677,22.5888,22.5536,22.5747,101600.0
2010-04-15 14:55:00,32.11,32.13,32.1,32.11,79700.0,22.5817,22.5958,22.5747,22.5817,79700.0
2010-04-15 15:00:00,32.12,32.13,32.1,32.1,95500.0,22.5888,22.5958,22.5747,22.5747,95500.0
2010-04-15 15:05:00,32.11,32.13,32.1,32.11,145400.0,22.5817,22.5958,22.5747,22.5817,145400.0
2010-04-15 15:10:00,32.12,32.14,32.1,32.1,109300.0,22.5888,22.6028,22.5747,22.5747,109300.0
2010-04-15 15:15:00,32.1,32.14,32.09,32.13,111500.0,22.5747,22.6028,22.5677,22.5958,111500.0
2010-04-15 15:20:00,32.13,32.14,32.05,32.06,136900.0,22.5958,22.6028,22.5395,22.5466,136900.0
2010-04-15 15:25:00,32.06,32.06,31.99,32.01,245200.0,22.5466,22.5466,22.4973,22.5114,245200.0
2010-04-15 15:30:00,32.01,32.03,31.98,32.01,210600.0,22.5114,22.5255,22.4903,22.5114,210600.0
2010-04-15 15:35:00,32.01,32.03,31.97,31.98,127400.0,22.5114,22.5255,22.4833,22.4903,127400.0
2010-04-15 15:40:00,31.98,31.99,31.96,31.97,176300.0,22.4903,22.4973,22.4762,22.4833,176300.0
2010-04-15 15:45:00,31.96,32.02,31.95,32.01,187400.0,22.4762,22.5184,22.4692,22.5114,187400.0
2010-04-15 15:50:00,32.01,32.02,31.98,32.01,209400.0,22.5114,22.5184,22.4903,22.5114,209400.0
2010-04-15 15:55:00,32.02,32.04,32.01,32.04,350800.0,22.5184,22.5325,22.5114,22.5325,350800.0
2010-04-16 09:30:00,31.87,32.04,31.87,31.95,758900.0,22.4129,22.5325,22.4129,22.4692,758900.0
2010-04-16 09:35:00,31.96,31.97,31.81,31.86,136100.0,22.4762,22.4833,22.3707,22.4059,136100.0
2010-04-16 09:40:00,31.85,31.86,31.83,31.84,52600.0,22.3989,22.4059,22.3848,22.3918,52600.0
2010-04-16 09:45:00,31.83,31.85,31.74,31.78,90000.0,22.3848,22.3989,22.3215,22.3496,90000.0
2010-04-16 09:50:00,31.78,31.83,31.73,31.77,74100.0,22.3496,22.3848,22.3145,22.3426,74100.0
2010-04-16 09:55:00,31.76,31.86,31.73,31.75,105500.0,22.3356,22.4059,22.3145,22.3286,105500.0
2010-04-16 10:00:00,31.75,31.84,31.75,31.81,231500.0,22.3286,22.3918,22.3286,22.3707,231500.0
2010-04-16 10:05:00,31.81,31.93,31.81,31.85,83300.0,22.3707,22.4551,22.3707,22.3989,83300.0
2010-04-16 10:10:00,31.84,31.86,31.79,31.85,95600.0,22.3918,22.4059,22.3567,22.3989,95600.0
2010-04-16 10:15:00,31.86,31.94,31.83,31.9,96100.0,22.4059,22.4622,22.3848,22.434,96100.0
2010-04-16 10:20:00,31.9,31.9,31.87,31.89,76400.0,22.434,22.434,22.4129,22.427,76400.0
2010-04-16 10:25:00,31.9,31.96,31.88,31.93,71000.0,22.434,22.4762,22.42,22.4551,71000.0
2010-04-16 10:30:00,31.92,31.98,31.92,31.98,27900.0,22.4481,22.4903,22.4481,22.4903,27900.0
2010-04-16 10:35:00,31.97,31.98,31.6,31.62,292400.0,22.4833,22.4903,22.2231,22.2371,292400.0
2010-04-16 10:40:00,31.62,31.77,31.6,31.75,329000.0,22.2371,22.3426,22.2231,22.3286,329000.0
2010-04-16 10:45:00,31.75,31.77,31.64,31.65,144400.0,22.3286,22.3426,22.2512,22.2582,144400.0
2010-04-16 10:50:00,31.64,31.72,31.47,31.54,308300.0,22.2512,22.3075,22.1316,22.1809,308300.0
2010-04-16 10:55:00,31.55,31.62,31.49,31.56,163800.0,22.1879,22.2371,22.1457,22.1949,163800.0
2010-04-16 11:00:00,31.56,31.58,31.39,31.54,208200.0,22.1949,22.209,22.0754,22.1809,208200.0
2010-04-16 11:05:00,31.54,31.58,31.35,31.39,180300.0,22.1809,22.209,22.0472,22.0754,180300.0
2010-04-16 11:10:00,31.39,31.4,31.12,31.15,376300.0,22.0754,22.0824,21.8855,21.9066,376300.0
2010-04-16 11:15:00,31.15,31.17,30.78,30.81,423900.0,21.9066,21.9207,21.6464,21.6675,423900.0
2010-04-16 11:20:00,30.82,31.14,30.77,31.14,294100.0,21.6745,21.8996,21.6394,21.8996,294100.0
2010-04-16 11:25:00,31.13,31.21,31.04,31.18,237000.0,21.8925,21.9488,21.8292,21.9277,237000.0
2010-04-16 11:30:00,31.17,31.18,30.99,31.04,207600.0,21.9207,21.9277,21.7941,21.8292,207600.0
2010-04-16 11:35:00,31.05,31.26,31.04,31.16,124700.0,21.8363,21.984,21.8292,21.9136,124700.0
2010-04-16 11:40:00,31.15,31.26,31.14,31.18,125100.0,21.9066,21.984,21.8996,21.9277,125100.0
2010-04-16 11:45:00,31.19,31.2,30.99,31.11,275300.0,21.9347,21.9418,21.7941,21.8785,275300.0
2010-04-16 11:50:00,31.12,31.22,31.0,31.16,189400.0,21.8855,21.9558,21.8011,21.9136,189400.0
2010-04-16 11:55:00,31.16,31.22,31.1,31.14,113500.0,21.9136,21.9558,21.8714,21.8996,113500.0
2010-04-16 12:00:00,31.13,31.15,30.98,31.1,230400.0,21.8925,21.9066,21.787,21.8714,230400.0
2010-04-16 12:05:00,31.11,31.18,31.07,31.14,127800.0,21.8785,21.9277,21.8503,21.8996,127800.0
2010-04-16 12:10:00,31.15,31.36,31.15,31.3,292000.0,21.9066,22.0543,21.9066,22.0121,292000.0
2010-04-16 12:15:00,31.31,31.33,31.2,31.23,120100.0,22.0191,22.0332,21.9418,21.9629,120100.0
2010-04-16 12:20:00,31.23,31.32,31.2,31.29,57500.0,21.9629,22.0261,21.9418,22.0051,57500.0
2010-04-16 12:25:00,31.29,31.34,31.27,31.33,49900.0,22.0051,22.0402,21.991,22.0332,49900.0
2010-04-16 12:30:00,31.33,31.34,31.25,31.32,90700.0,22.0332,22.0402,21.9769,22.0261,90700.0
2010-04-16 12:35:00,31.33,31.35,31.2,31.2,132400.0,22.0332,22.0472,21.9418,21.9418,132400.0
2010-04-16 12:40:00,31.2,31.27,31.19,31.27,41200.0,21.9418,21.991,21.9347,21.991,41200.0
2010-04-16 12:45:00,31.26,31.35,31.26,31.28,55300.0,21.984,22.0472,21.984,21.998,55300.0
2010-04-16 12:50:00,31.28,31.36,31.26,31.32,44300.0,21.998,22.0543,21.984,22.0261,44300.0
2010-04-16 12:55:00,31.31,31.37,31.3,31.31,60600.0,22.0191,22.0613,22.0121,22.0191,60600.0
2010-04-16 13:00:00,31.31,31.38,31.3,31.35,73900.0,22.0191,22.0683,22.0121,22.0472,73900.0
2010-04-16 13:05:00,31.36,31.42,31.32,31.38,79300.0,22.0543,22.0965,22.0261,22.0683,79300.0
2010-04-16 13:10:00,31.37,31.42,31.34,31.34,51500.0,22.0613,22.0965,22.0402,22.0402,51500.0
2010-04-16 13:15:00,31.35,31.38,31.32,31.38,62800.0,22.0472,22.0683,22.0261,22.0683,62800.0
2010-04-16 13:20:00,31.38,31.46,31.38,31.41,86700.0,22.0683,22.1246,22.0683,22.0894,86700.0
2010-04-16 13:25:00,31.41,31.45,31.4,31.4,49600.0,22.0894,22.1176,22.0824,22.0824,49600.0
2010-04-16 13:30:00,31.41,31.46,31.4,31.45,43200.0,22.0894,22.1246,22.0824,22.1176,43200.0
2010-04-16 13:35:00,31.45,31.45,31.39,31.42,88700.0,22.1176,22.1176,22.0754,22.0965,88700.0
2010-04-16 13:40:00,31.42,31.49,31.42,31.45,96800.0,22.0965,22.1457,22.0965,22.1176,96800.0
2010-04-16 13:45:00,31.45,31.5,31.44,31.49,88800.0,22.1176,22.1527,22.1105,22.1457,88800.0
2010-04-16 13:50:00,31.48,31.53,31.47,31.52,60700.0,22.1387,22.1738,22.1316,22.1668,60700.0
2010-04-16 13:55:00,31.52,31.58,31.51,31.58,74200.0,22.1668,22.209,22.1598,22.209,74200.0
2010-04-16 14:00:00,31.58,31.62,31.53,31.61,99900.0,22.209,22.2371,22.1738,22.2301,99900.0
2010-04-16 14:05:00,31.6,31.7,31.6,31.68,153300.0,22.2231,22.2934,22.2231,22.2793,153300.0
2010-04-16 14:10:00,31.68,31.68,31.63,31.66,119500.0,22.2793,22.2793,22.2442,22.2653,119500.0
2010-04-16 14:15:00,31.67,31.78,31.66,31.68,175800.0,22.2723,22.3496,22.2653,22.2793,175800.0
2010-04-16 14:20:00,31.68,31.79,31.67,31.76,118300.0,22.2793,22.3567,22.2723,22.3356,118300.0
2010-04-16 14:25:00,31.76,31.79,31.67,31.76,120700.0,22.3356,22.3567,22.2723,22.3356,120700.0
2010-04-16 14:30:00,31.76,31.79,31.74,31.78,86700.0,22.3356,22.3567,22.3215,22.3496,86700.0
2010-04-16 14:35:00,31.77,31.78,31.63,31.63,55400.0,22.3426,22.3496,22.2442,22.2442,55400.0
2010-04-16 14:40:00,31.62,31.64,31.58,31.62,69100.0,22.2371,22.2512,22.209,22.2371,69100.0
2010-04-16 14:45:00,31.62,31.62,31.55,31.56,85500.0,22.2371,22.2371,22.1879,22.1949,85500.0
2010-04-16 14:50:00,31.56,31.59,31.54,31.58,33600.0,22.1949,22.216,22.1809,22.209,33600.0
2010-04-16 14:55:00,31.57,31.58,31.45,31.46,94000.0,22.202,22.209,22.1176,22.1246,94000.0
2010-04-16 15:00:00,31.47,31.55,31.47,31.52,91700.0,22.1316,22.1879,22.1316,22.1668,91700.0
2010-04-16 15:05:00,31.51,31.58,31.51,31.58,85400.0,22.1598,22.209,22.1598,22.209,85400.0
2010-04-16 15:10:00,31.57,31.6,31.54,31.56,95100.0,22.202,22.2231,22.1809,22.1949,95100.0
2010-04-16 15:15:00,31.56,31.56,31.51,31.51,72000.0,22.1949,22.1949,22.1598,22.1598,72000.0
2010-04-16 15:20:00,31.52,31.59,31.51,31.56,82900.0,22.1668,22.216,22.1598,22.1949,82900.0
2010-04-16 15:25:00,31.55,31.64,31.54,31.62,101400.0,22.1879,22.2512,22.1809,22.2371,101400.0
2010-04-16 15:30:00,31.62,31.74,31.6,31.69,429600.0,22.2371,22.3215,22.2231,22.2864,429600.0
2010-04-16 15:35:00,31.68,31.72,31.66,31.71,133300.0,22.2793,22.3075,22.2653,22.3004,133300.0
2010-04-16 15:40:00,31.71,31.71,31.61,31.67,158800.0,22.3004,22.3004,22.2301,22.2723,158800.0
2010-04-16 15:45:00,31.67,31.76,31.67,31.72,414200.0,22.2723,22.3356,22.2723,22.3075,414200.0
2010-04-16 15:50:00,31.72,31.72,31.67,31.68,286700.0,22.3075,22.3075,22.2723,22.2793,286700.0
2010-04-16 15:55:00,31.67,31.68,31.57,31.6,823900.0,22.2723,22.2793,22.202,22.2231,823900.0
2010-04-19 09:30:00,31.75,31.87,31.39,31.81,218200.0,22.3286,22.4129,22.0754,22.3707,218200.0
2010-04-19 09:35:00,31.82,32.09,31.82,31.9,204400.0,22.3778,22.5677,22.3778,22.434,204400.0
2010-04-19 09:40:00,31.9,31.9,31.69,31.81,176300.0,22.434,22.434,22.2864,22.3707,176300.0
2010-04-19 09:45:00,31.8,31.82,31.71,31.79,145100.0,22.3637,22.3778,22.3004,22.3567,145100.0
2010-04-19 09:50:00,31.79,31.91,31.77,31.9,257500.0,22.3567,22.4411,22.3426,22.434,257500.0
2010-04-19 09:55:00,31.9,31.99,31.84,31.98,205100.0,22.434,22.4973,22.3918,22.4903,205100.0
2010-04-19 10:00:00,31.98,32.13,31.96,31.97,167400.0,22.4903,22.5958,22.4762,22.4833,167400.0
2010-04-19 10:05:00,31.97,32.06,31.92,32.04,101600.0,22.4833,22.5466,22.4481,22.5325,101600.0
2010-04-19 10:10:00,32.04,32.05,31.97,32.03,85000.0,22.5325,22.5395,22.4833,22.5255,85000.0
2010-04-19 10:15:00,32.03,32.08,31.96,32.03,132000.0,22.5255,22.5606,22.4762,22.5255,132000.0
2010-04-19 10:20:00,32.03,32.09,32.0,32.08,63600.0,22.5255,22.5677,22.5044,22.5606,63600.0
2010-04-19 10:25:00,32.08,32.1,31.93,31.97,190800.0,22.5606,22.5747,22.4551,22.4833,190800.0
2010-04-19 10:30:00,31.97,31.98,31.89,31.89,75700.0,22.4833,22.4903,22.427,22.427,75700.0
2010-04-19 10:35:00,31.9,31.9,31.73,31.75,84900.0,22.434,22.434,22.3145,22.3286,84900.0
2010-04-19 10:40:00,31.75,31.87,31.75,31.86,81000.0,22.3286,22.4129,22.3286,22.4059,81000.0
2010-04-19 10:45:00,31.85,31.86,31.76,31.77,88400.0,22.3989,22.4059,22.3356,22.3426,88400.0
2010-04-19 10:50:00,31.76,31.84,31.69,31.76,81800.0,22.3356,22.3918,22.2864,22.3356,81800.0
2010-04-19 10:55:00,31.76,31.8,31.72,31.75,66200.0,22.3356,22.3637,22.3075,22.3286,66200.0
2010-04-19 11:00:00,31.74,31.8,31.68,31.68,76700.0,22.3215,22.3637,22.2793,22.2793,76700.0
2010-04-19 11:05:00,31.68,31.74,31.65,31.67,95800.0,22.2793,22.3215,22.2582,22.2723,95800.0
2010-04-19 11:10:00,31.66,31.72,31.58,31.61,81800.0,22.2653,22.3075,22.209,22.2301,81800.0
2010-04-19 11:15:00,31.61,31.68,31.57,31.68,65900.0,22.2301,22.2793,22.202,22.2793,65900.0
2010-04-19 11:20:00,31.69,31.71,31.64,31.71,52900.0,22.2864,22.3004,22.2512,22.3004,52900.0
2010-04-19 11:25:00,31.72,31.73,31.61,31.64,52400.0,22.3075,22.3145,22.2301,22.2512,52400.0
2010-04-19 11:30:00,31.64,31.68,31.62,31.62,57500.0,22.2512,22.2793,22.2371,22.2371,57500.0
2010-04-19 11:35:00,31.62,31.63,31.42,31.43,105600.0,22.2371,22.2442,22.0965,22.1035,105600.0
2010-04-19 11:40:00,31.43,31.54,31.42,31.5,114000.0,22.1035,22.1809,22.0965,22.1527,114000.0
2010-04-19 11:45:00,31.5,31.5,31.4,31.45,61600.0,22.1527,22.1527,22.0824,22.1176,61600.0
2010-04-19 11:50:00,31.45,31.47,31.39,31.45,70700.0,22.1176,22.1316,22.0754,22.1176,70700.0
2010-04-19 11:55:00,31.45,31.46,31.39,31.45,164600.0,22.1176,22.1246,22.0754,22.1176,164600.0
2010-04-19 12:00:00,31.45,31.46,31.44,31.45,56000.0,22.1176,22.1246,22.1105,22.1176,56000.0
2010-04-19 12:05:00,31.45,31.54,31.43,31.43,92300.0,22.1176,22.1809,22.1035,22.1035,92300.0
2010-04-19 12:10:00,31.43,31.49,31.39,31.45,69900.0,22.1035,22.1457,22.0754,22.1176,69900.0
2010-04-19 12:15:00,31.47,31.54,31.46,31.54,65900.0,22.1316,22.1809,22.1246,22.1809,65900.0
2010-04-19 12:20:00,31.54,31.62,31.53,31.61,54200.0,22.1809,22.2371,22.1738,22.2301,54200.0
2010-04-19 12:25:00,31.61,31.66,31.59,31.62,188700.0,22.2301,22.2653,22.216,22.2371,188700.0
2010-04-19 12:30:00,31.63,31.64,31.57,31.61,135700.0,22.2442,22.2512,22.202,22.2301,135700.0
2010-04-19 12:35:00,31.6,31.68,31.58,31.66,33900.0,22.2231,22.2793,22.209,22.2653,33900.0
2010-04-19 12:40:00,31.67,31.77,31.66,31.77,41700.0,22.2723,22.3426,22.2653,22.3426,41700.0
2010-04-19 12:45:00,31.77,31.83,31.77,31.81,56000.0,22.3426,22.3848,22.3426,22.3707,56000.0
2010-04-19 12:50:00,31.81,31.82,31.77,31.78,62800.0,22.3707,22.3778,22.3426,22.3496,62800.0
2010-04-19 12:55:00,31.78,31.79,31.75,31.75,11900.0,22.3496,22.3567,22.3286,22.3286,11900.0
2010-04-19 13:00:00,31.75,31.75,31.66,31.66,50300.0,22.3286,22.3286,22.2653,22.2653,50300.0
2010-04-19 13:05:00,31.66,31.67,31.64,31.64,13700.0,22.2653,22.2723,22.2512,22.2512,13700.0
2010-04-19 13:10:00,31.65,31.72,31.64,31.7,57200.0,22.2582,22.3075,22.2512,22.2934,57200.0
2010-04-19 13:15:00,31.71,31.71,31.67,31.67,43400.0,22.3004,22.3004,22.2723,22.2723,43400.0
2010-04-19 13:20:00,31.67,31.71,31.67,31.71,30300.0,22.2723,22.3004,22.2723,22.3004,30300.0
2010-04-19 13:25:00,31.7,31.74,31.7,31.74,53500.0,22.2934,22.3215,22.2934,22.3215,53500.0
2010-04-19 13:30:00,31.73,31.74,31.72,31.73,23900.0,22.3145,22.3215,22.3075,22.3145,23900.0
2010-04-19 13:35:00,31.72,31.73,31.7,31.7,42300.0,22.3075,22.3145,22.2934,22.2934,42300.0
2010-04-19 13:40:00,31.7,31.73,31.7,31.7,49300.0,22.2934,22.3145,22.2934,22.2934,49300.0
2010-04-19 13:45:00,31.7,31.7,31.61,31.61,54700.0,22.2934,22.2934,22.2301,22.2301,54700.0
2010-04-19 13:50:00,31.62,31.66,31.6,31.66,76400.0,22.2371,22.2653,22.2231,22.2653,76400.0
2010-04-19 13:55:00,31.65,31.66,31.58,31.59,122500.0,22.2582,22.2653,22.209,22.216,122500.0
2010-04-19 14:00:00,31.58,31.59,31.54,31.55,69400.0,22.209,22.216,22.1809,22.1879,69400.0
2010-04-19 14:05:00,31.56,31.65,31.56,31.61,85600.0,22.1949,22.2582,22.1949,22.2301,85600.0
2010-04-19 14:10:00,31.61,31.67,31.59,31.59,55100.0,22.2301,22.2723,22.216,22.216,55100.0
2010-04-19 14:15:00,31.59,31.67,31.59,31.67,32400.0,22.216,22.2723,22.216,22.2723,32400.0
2010-04-19 14:20:00,31.67,31.69,31.66,31.67,52200.0,22.2723,22.2864,22.2653,22.2723,52200.0
2010-04-19 14:25:00,31.68,31.79,31.67,31.75,54300.0,22.2793,22.3567,22.2723,22.3286,54300.0
2010-04-19 14:30:00,31.75,31.88,31.71,31.85,89800.0,22.3286,22.42,22.3004,22.3989,89800.0
2010-04-19 14:35:00,31.85,31.86,31.78,31.8,92900.0,22.3989,22.4059,22.3496,22.3637,92900.0
2010-04-19 14:40:00,31.8,31.87,31.79,31.87,85400.0,22.3637,22.4129,22.3567,22.4129,85400.0
2010-04-19 14:45:00,31.87,31.88,31.77,31.81,75000.0,22.4129,22.42,22.3426,22.3707,75000.0
2010-04-19 14:50:00,31.8,31.85,31.78,31.84,31000.0,22.3637,22.3989,22.3496,22.3918,31000.0
2010-04-19 14:55:00,31.85,31.92,31.83,31.92,59600.0,22.3989,22.4481,22.3848,22.4481,59600.0
2010-04-19 15:00:00,31.92,31.98,31.9,31.91,103500.0,22.4481,22.4903,22.434,22.4411,103500.0
2010-04-19 15:05:00,31.91,31.93,31.87,31.89,64800.0,22.4411,22.4551,22.4129,22.427,64800.0
2010-04-19 15:10:00,31.89,31.9,31.85,31.86,98300.0,22.427,22.434,22.3989,22.4059,98300.0
2010-04-19 15:15:00,31.86,31.9,31.84,31.84,111800.0,22.4059,22.434,22.3918,22.3918,111800.0
2010-04-19 15:20:00,31.84,31.9,31.83,31.88,134800.0,22.3918,22.434,22.3848,22.42,134800.0
2010-04-19 15:25:00,31.89,31.94,31.87,31.94,105300.0,22.427,22.4622,22.4129,22.4622,105300.0
2010-04-19 15:30:00,31.94,31.96,31.91,31.96,208700.0,22.4622,22.4762,22.4411,22.4762,208700.0
2010-04-19 15:35:00,31.96,31.99,31.93,31.98,287200.0,22.4762,22.4973,22.4551,22.4903,287200.0
2010-04-19 15:40:00,31.97,31.98,31.93,31.94,182600.0,22.4833,22.4903,22.4551,22.4622,182600.0
2010-04-19 15:45:00,31.95,32.01,31.94,31.98,262900.0,22.4692,22.5114,22.4622,22.4903,262900.0
2010-04-19 15:50:00,31.98,32.07,31.97,32.06,314700.0,22.4903,22.5536,22.4833,22.5466,314700.0
2010-04-19 15:55:00,32.06,32.18,32.05,32.13,633800.0,22.5466,22.631,22.5395,22.5958,633800.0
2010-04-20 09:30:00,31.91,32.32,31.87,32.15,402000.0,22.4411,22.7294,22.4129,22.6099,402000.0
2010-04-20 09:35:00,32.13,32.25,31.92,31.98,572500.0,22.5958,22.6802,22.4481,22.4903,572500.0
2010-04-20 09:40:00,31.97,32.06,31.84,31.9,293200.0,22.4833,22.5466,22.3918,22.434,293200.0
2010-04-20 09:45:00,31.9,31.92,31.6,31.64,382500.0,22.434,22.4481,22.2231,22.2512,382500.0
2010-04-20 09:50:00,31.65,31.74,31.58,31.59,264800.0,22.2582,22.3215,22.209,22.216,264800.0
2010-04-20 09:55:00,31.59,31.74,31.56,31.73,308500.0,22.216,22.3215,22.1949,22.3145,308500.0
2010-04-20 10:00:00,31.73,31.78,31.65,31.71,154600.0,22.3145,22.3496,22.2582,22.3004,154600.0
2010-04-20 10:05:00,31.71,31.72,31.61,31.68,130200.0,22.3004,22.3075,22.2301,22.2793,130200.0
2010-04-20 10:10:00,31.68,31.7,31.56,31.61,185700.0,22.2793,22.2934,22.1949,22.2301,185700.0
2010-04-20 10:15:00,31.61,31.66,31.57,31.58,201500.0,22.2301,22.2653,22.202,22.209,201500.0
2010-04-20 10:20:00,31.58,31.74,31.54,31.74,206300.0,22.209,22.3215,22.1809,22.3215,206300.0
2010-04-20 10:25:00,31.74,31.83,31.74,31.79,108600.0,22.3215,22.3848,22.3215,22.3567,108600.0
2010-04-20 10:30:00,31.8,31.8,31.66,31.71,160700.0,22.3637,22.3637,22.2653,22.3004,160700.0
2010-04-20 10:35:00,31.71,31.79,31.68,31.79,90800.0,22.3004,22.3567,22.2793,22.3567,90800.0
2010-04-20 10:40:00,31.79,31.88,31.78,31.88,288400.0,22.3567,22.42,22.3496,22.42,288400.0
2010-04-20 10:45:00,31.88,31.95,31.86,31.89,158600.0,22.42,22.4692,22.4059,22.427,158600.0
2010-04-20 10:50:00,31.89,31.98,31.89,31.96,124100.0,22.427,22.4903,22.427,22.4762,124100.0
2010-04-20 10:55:00,31.96,32.04,31.92,31.97,157400.0,22.4762,22.5325,22.4481,22.4833,157400.0
2010-04-20 11:00:00,31.97,31.99,31.94,31.96,74200.0,22.4833,22.4973,22.4622,22.4762,74200.0
2010-04-20 11:05:00,31.97,32.0,31.84,31.9,144100.0,22.4833,22.5044,22.3918,22.434,144100.0
2010-04-20 11:10:00,31.9,31.91,31.86,31.86,102400.0,22.434,22.4411,22.4059,22.4059,102400.0
2010-04-20 11:15:00,31.86,31.92,31.84,31.9,113200.0,22.4059,22.4481,22.3918,22.434,113200.0
2010-04-20 11:20:00,31.9,31.91,31.85,31.85,112900.0,22.434,22.4411,22.3989,22.3989,112900.0
2010-04-20 11:25:00,31.85,31.88,31.81,31.85,323300.0,22.3989,22.42,22.3707,22.3989,323300.0
2010-04-20 11:30:00,31.85,31.97,31.83,31.94,81400.0,22.3989,22.4833,22.3848,22.4622,81400.0
2010-04-20 11:35:00,31.95,32.04,31.95,32.02,152500.0,22.4692,22.5325,22.4692,22.5184,152500.0
2010-04-20 11:40:00,32.02,32.05,32.01,32.04,75500.0,22.5184,22.5395,22.5114,22.5325,75500.0
2010-04-20 11:45:00,32.04,32.05,31.9,31.9,33900.0,22.5325,22.5395,22.434,22.434,33900.0
2010-04-20 11:50:00,31.91,31.97,31.86,31.97,70700.0,22.4411,22.4833,22.4059,22.4833,70700.0
2010-04-20 11:55:00,31.96,31.96,31.82,31.83,104300.0,22.4762,22.4762,22.3778,22.3848,104300.0
2010-04-20 12:00:00,31.83,31.86,31.81,31.86,57400.0,22.3848,22.4059,22.3707,22.4059,57400.0
2010-04-20 12:05:00,31.87,31.91,31.83,31.84,109100.0,22.4129,22.4411,22.3848,22.3918,109100.0
2010-04-20 12:10:00,31.85,31.88,31.8,31.81,73100.0,22.3989,22.42,22.3637,22.3707,73100.0
2010-04-20 12:15:00,31.81,31.89,31.81,31.86,32000.0,22.3707,22.427,22.3707,22.4059,32000.0
2010-04-20 12:20:00,31.86,31.89,31.84,31.85,46500.0,22.4059,22.427,22.3918,22.3989,46500.0
2010-04-20 12:25:00,31.85,31.85,31.8,31.81,40600.0,22.3989,22.3989,22.3637,22.3707,40600.0
2010-04-20 12:30:00,31.82,31.83,31.8,31.81,14700.0,22.3778,22.3848,22.3637,22.3707,14700.0
2010-04-20 12:35:00,31.8,31.84,31.79,31.79,30700.0,22.3637,22.3918,22.3567,22.3567,30700.0
2010-04-20 12:40:00,31.8,31.82,31.78,31.82,44200.0,22.3637,22.3778,22.3496,22.3778,44200.0
2010-04-20 12:45:00,31.82,31.82,31.77,31.78,50300.0,22.3778,22.3778,22.3426,22.3496,50300.0
2010-04-20 12:50:00,31.79,31.86,31.78,31.85,74100.0,22.3567,22.4059,22.3496,22.3989,74100.0
2010-04-20 12:55:00,31.84,31.88,31.84,31.88,65700.0,22.3918,22.42,22.3918,22.42,65700.0
2010-04-20 13:00:00,31.88,31.92,31.86,31.86,36800.0,22.42,22.4481,22.4059,22.4059,36800.0
2010-04-20 13:05:00,31.87,31.87,31.84,31.86,26900.0,22.4129,22.4129,22.3918,22.4059,26900.0
2010-04-20 13:10:00,31.85,31.86,31.83,31.84,150400.0,22.3989,22.4059,22.3848,22.3918,150400.0
2010-04-20 13:15:00,31.84,31.89,31.84,31.88,37400.0,22.3918,22.427,22.3918,22.42,37400.0
2010-04-20 13:20:00,31.89,31.95,31.89,31.93,54500.0,22.427,22.4692,22.427,22.4551,54500.0
2010-04-20 13:25:00,31.92,31.92,31.86,31.89,75700.0,22.4481,22.4481,22.4059,22.427,75700.0
2010-04-20 13:30:00,31.88,31.89,31.84,31.84,30200.0,22.42,22.427,22.3918,22.3918,30200.0
2010-04-20 13:35:00,31.84,31.87,31.84,31.87,23200.0,22.3918,22.4129,22.3918,22.4129,23200.0
2010-04-20 13:40:00,31.87,31.87,31.84,31.85,30600.0,22.4129,22.4129,22.3918,22.3989,30600.0
2010-04-20 13:45:00,31.85,31.85,31.83,31.83,34400.0,22.3989,22.3989,22.3848,22.3848,34400.0
2010-04-20 13:50:00,31.83,31.87,31.83,31.86,33200.0,22.3848,22.4129,22.3848,22.4059,33200.0
2010-04-20 13:55:00,31.87,31.87,31.84,31.85,48700.0,22.4129,22.4129,22.3918,22.3989,48700.0
2010-04-20 14:00:00,31.86,31.89,31.85,31.87,31100.0,22.4059,22.427,22.3989,22.4129,31100.0
2010-04-20 14:05:00,31.86,31.86,31.81,31.85,99300.0,22.4059,22.4059,22.3707,22.3989,99300.0
2010-04-20 14:10:00,31.85,31.9,31.83,31.9,58000.0,22.3989,22.434,22.3848,22.434,58000.0
2010-04-20 14:15:00,31.9,31.93,31.89,31.93,56600.0,22.434,22.4551,22.427,22.4551,56600.0
2010-04-20 14:20:00,31.93,31.95,31.92,31.93,110100.0,22.4551,22.4692,22.4481,22.4551,110100.0
2010-04-20 14:25:00,31.92,31.93,31.91,31.93,65300.0,22.4481,22.4551,22.4411,22.4551,65300.0
2010-04-20 14:30:00,31.92,31.95,31.91,31.95,62000.0,22.4481,22.4692,22.4411,22.4692,62000.0
2010-04-20 14:35:00,31.94,32.0,31.94,31.99,86900.0,22.4622,22.5044,22.4622,22.4973,86900.0
2010-04-20 14:40:00,31.99,32.05,31.98,32.04,94100.0,22.4973,22.5395,22.4903,22.5325,94100.0
2010-04-20 14:45:00,32.04,32.12,32.04,32.12,93300.0,22.5325,22.5888,22.5325,22.5888,93300.0
2010-04-20 14:50:00,32.11,32.12,32.08,32.11,90900.0,22.5817,22.5888,22.5606,22.5817,90900.0
2010-04-20 14:55:00,32.11,32.18,32.1,32.17,68800.0,22.5817,22.631,22.5747,22.6239,68800.0
2010-04-20 15:00:00,32.16,32.19,32.15,32.19,94400.0,22.6169,22.638,22.6099,22.638,94400.0
2010-04-20 15:05:00,32.19,32.19,32.15,32.17,76800.0,22.638,22.638,22.6099,22.6239,76800.0
2010-04-20 15:10:00,32.18,32.18,32.15,32.16,337800.0,22.631,22.631,22.6099,22.6169,337800.0
2010-04-20 15:15:00,32.16,32.17,32.07,32.09,73200.0,22.6169,22.6239,22.5536,22.5677,73200.0
2010-04-20 15:20:00,32.08,32.08,31.97,31.98,114900.0,22.5606,22.5606,22.4833,22.4903,114900.0
2010-04-20 15:25:00,31.97,32.0,31.97,31.99,108900.0,22.4833,22.5044,22.4833,22.4973,108900.0
2010-04-20 15:30:00,31.98,32.06,31.98,32.03,106400.0,22.4903,22.5466,22.4903,22.5255,106400.0
2010-04-20 15:35:00,32.04,32.08,32.01,32.08,151600.0,22.5325,22.5606,22.5114,22.5606,151600.0
2010-04-20 15:40:00,32.08,32.08,32.02,32.05,302700.0,22.5606,22.5606,22.5184,22.5395,302700.0
2010-04-20 15:45:00,32.05,32.09,32.01,32.08,163400.0,22.5395,22.5677,22.5114,22.5606,163400.0
2010-04-20 15:50:00,32.08,32.14,32.08,32.12,304000.0,22.5606,22.6028,22.5606,22.5888,304000.0
2010-04-20 15:55:00,32.12,32.19,32.12,32.14,727300.0,22.5888,22.638,22.5888,22.6028,727300.0
2010-04-21 09:30:00,32.11,32.15,32.02,32.05,220700.0,22.5817,22.6099,22.5184,22.5395,220700.0
2010-04-21 09:35:00,32.04,32.16,32.0,32.13,79500.0,22.5325,22.6169,22.5044,22.5958,79500.0
2010-04-21 09:40:00,32.12,32.14,32.02,32.07,90300.0,22.5888,22.6028,22.5184,22.5536,90300.0
2010-04-21 09:45:00,32.07,32.15,32.04,32.13,108500.0,22.5536,22.6099,22.5325,22.5958,108500.0
2010-04-21 09:50:00,32.13,32.2,32.12,32.19,188600.0,22.5958,22.645,22.5888,22.638,188600.0
2010-04-21 09:55:00,32.2,32.27,32.19,32.22,105600.0,22.645,22.6942,22.638,22.6591,105600.0
2010-04-21 10:00:00,32.21,32.22,32.14,32.19,65200.0,22.6521,22.6591,22.6028,22.638,65200.0
2010-04-21 10:05:00,32.19,32.19,32.11,32.15,153500.0,22.638,22.638,22.5817,22.6099,153500.0
2010-04-21 10:10:00,32.14,32.17,32.12,32.16,257700.0,22.6028,22.6239,22.5888,22.6169,257700.0
2010-04-21 10:15:00,32.16,32.17,32.12,32.16,158900.0,22.6169,22.6239,22.5888,22.6169,158900.0
2010-04-21 10:20:00,32.16,32.23,32.15,32.21,156600.0,22.6169,22.6661,22.6099,22.6521,156600.0
2010-04-21 10:25:00,32.2,32.22,32.12,32.21,163600.0,22.645,22.6591,22.5888,22.6521,163600.0
2010-04-21 10:30:00,32.2,32.27,32.19,32.25,216800.0,22.645,22.6942,22.638,22.6802,216800.0
2010-04-21 10:35:00,32.24,32.39,32.23,32.38,280400.0,22.6731,22.7786,22.6661,22.7716,280400.0
2010-04-21 10:40:00,32.38,32.39,32.28,32.3,152800.0,22.7716,22.7786,22.7013,22.7153,152800.0
2010-04-21 10:45:00,32.29,32.33,32.24,32.26,42600.0,22.7083,22.7364,22.6731,22.6872,42600.0
2010-04-21 10:50:00,32.26,32.36,32.24,32.31,49300.0,22.6872,22.7575,22.6731,22.7224,49300.0
2010-04-21 10:55:00,32.31,32.34,32.24,32.24,69800.0,22.7224,22.7435,22.6731,22.6731,69800.0
2010-04-21 11:00:00,32.25,32.3,32.21,32.28,231500.0,22.6802,22.7153,22.6521,22.7013,231500.0
2010-04-21 11:05:00,32.27,32.27,32.17,32.19,134400.0,22.6942,22.6942,22.6239,22.638,134400.0
2010-04-21 11:10:00,32.19,32.29,32.16,32.25,200900.0,22.638,22.7083,22.6169,22.6802,200900.0
2010-04-21 11:15:00,32.24,32.28,32.23,32.25,108200.0,22.6731,22.7013,22.6661,22.6802,108200.0
2010-04-21 11:20:00,32.26,32.27,32.19,32.19,91400.0,22.6872,22.6942,22.638,22.638,91400.0
2010-04-21 11:25:00,32.19,32.28,32.14,32.27,133500.0,22.638,22.7013,22.6028,22.6942,133500.0
2010-04-21 11:30:00,32.25,32.27,32.19,32.26,110900.0,22.6802,22.6942,22.638,22.6872,110900.0
2010-04-21 11:35:00,32.27,32.29,32.2,32.25,111900.0,22.6942,22.7083,22.645,22.6802,111900.0
2010-04-21 11:40:00,32.25,32.3,32.24,32.3,85200.0,22.6802,22.7153,22.6731,22.7153,85200.0
2010-04-21 11:45:00,32.3,32.3,32.26,32.27,63700.0,22.7153,22.7153,22.6872,22.6942,63700.0
2010-04-21 11:50:00,32.26,32.3,32.26,32.3,108800.0,22.6872,22.7153,22.6872,22.7153,108800.0
2010-04-21 11:55:00,32.3,32.3,32.28,32.3,56800.0,22.7153,22.7153,22.7013,22.7153,56800.0
2010-04-21 12:00:00,32.3,32.38,32.29,32.37,164000.0,22.7153,22.7716,22.7083,22.7646,164000.0
2010-04-21 12:05:00,32.36,32.42,32.33,32.41,168800.0,22.7575,22.7997,22.7364,22.7927,168800.0
2010-04-21 12:10:00,32.4,32.45,32.37,32.4,100400.0,22.7857,22.8208,22.7646,22.7857,100400.0
2010-04-21 12:15:00,32.4,32.4,32.32,32.33,50600.0,22.7857,22.7857,22.7294,22.7364,50600.0
2010-04-21 12:20:00,32.33,32.35,32.31,32.34,78400.0,22.7364,22.7505,22.7224,22.7435,78400.0
2010-04-21 12:25:00,32.33,32.39,32.31,32.35,111200.0,22.7364,22.7786,22.7224,22.7505,111200.0
2010-04-21 12:30:00,32.35,32.41,32.33,32.37,103500.0,22.7505,22.7927,22.7364,22.7646,103500.0
2010-04-21 12:35:00,32.37,32.38,32.33,32.33,146700.0,22.7646,22.7716,22.7364,22.7364,146700.0
2010-04-21 12:40:00,32.33,32.38,32.32,32.34,80300.0,22.7364,22.7716,22.7294,22.7435,80300.0
2010-04-21 12:45:00,32.34,32.35,32.28,32.29,73100.0,22.7435,22.7505,22.7013,22.7083,73100.0
2010-04-21 12:50:00,32.29,32.3,32.24,32.26,69700.0,22.7083,22.7153,22.6731,22.6872,69700.0
2010-04-21 12:55:00,32.26,32.28,32.24,32.26,142400.0,22.6872,22.7013,22.6731,22.6872,142400.0
2010-04-21 13:00:00,32.25,32.29,32.25,32.28,57700.0,22.6802,22.7083,22.6802,22.7013,57700.0
2010-04-21 13:05:00,32.29,32.3,32.24,32.25,50900.0,22.7083,22.7153,22.6731,22.6802,50900.0
2010-04-21 13:10:00,32.26,32.29,32.24,32.28,81400.0,22.6872,22.7083,22.6731,22.7013,81400.0
2010-04-21 13:15:00,32.28,32.3,32.25,32.29,54300.0,22.7013,22.7153,22.6802,22.7083,54300.0
2010-04-21 13:20:00,32.29,32.32,32.25,32.25,93800.0,22.7083,22.7294,22.6802,22.6802,93800.0
2010-04-21 13:25:00,32.26,32.3,32.25,32.28,75000.0,22.6872,22.7153,22.6802,22.7013,75000.0
2010-04-21 13:30:00,32.28,32.31,32.27,32.31,54400.0,22.7013,22.7224,22.6942,22.7224,54400.0
2010-04-21 13:35:00,32.31,32.32,32.25,32.26,73900.0,22.7224,22.7294,22.6802,22.6872,73900.0
2010-04-21 13:40:00,32.26,32.28,32.23,32.26,64900.0,22.6872,22.7013,22.6661,22.6872,64900.0
2010-04-21 13:45:00,32.27,32.28,32.24,32.25,65400.0,22.6942,22.7013,22.6731,22.6802,65400.0
2010-04-21 13:50:00,32.25,32.3,32.24,32.27,140200.0,22.6802,22.7153,22.6731,22.6942,140200.0
2010-04-21 13:55:00,32.27,32.3,32.26,32.29,101700.0,22.6942,22.7153,22.6872,22.7083,101700.0
2010-04-21 14:00:00,32.29,32.34,32.28,32.29,109000.0,22.7083,22.7435,22.7013,22.7083,109000.0
2010-04-21 14:05:00,32.28,32.29,32.2,32.26,137000.0,22.7013,22.7083,22.645,22.6872,137000.0
2010-04-21 14:10:00,32.25,32.25,32.18,32.22,157900.0,22.6802,22.6802,22.631,22.6591,157900.0
2010-04-21 14:15:00,32.22,32.22,32.03,32.03,252200.0,22.6591,22.6591,22.5255,22.5255,252200.0
2010-04-21 14:20:00,32.04,32.09,32.02,32.04,97900.0,22.5325,22.5677,22.5184,22.5325,97900.0
2010-04-21 14:25:00,32.04,32.06,31.98,32.01,200200.0,22.5325,22.5466,22.4903,22.5114,200200.0
2010-04-21 14:30:00,32.01,32.07,31.99,32.0,103200.0,22.5114,22.5536,22.4973,22.5044,103200.0
2010-04-21 14:35:00,32.0,32.01,31.95,31.96,275900.0,22.5044,22.5114,22.4692,22.4762,275900.0
2010-04-21 14:40:00,31.97,32.0,31.96,31.98,74400.0,22.4833,22.5044,22.4762,22.4903,74400.0
2010-04-21 14:45:00,31.98,32.01,31.96,32.01,93100.0,22.4903,22.5114,22.4762,22.5114,93100.0
2010-04-21 14:50:00,32.0,32.04,31.98,32.02,82800.0,22.5044,22.5325,22.4903,22.5184,82800.0
2010-04-21 14:55:00,32.02,32.06,31.99,32.03,51400.0,22.5184,22.5466,22.4973,22.5255,51400.0
2010-04-21 15:00:00,32.03,32.07,32.01,32.05,84600.0,22.5255,22.5536,22.5114,22.5395,84600.0
2010-04-21 15:05:00,32.05,32.09,32.01,32.07,79200.0,22.5395,22.5677,22.5114,22.5536,79200.0
2010-04-21 15:10:00,32.07,32.08,32.02,32.06,85000.0,22.5536,22.5606,22.5184,22.5466,85000.0
2010-04-21 15:15:00,32.06,32.1,32.04,32.08,85900.0,22.5466,22.5747,22.5325,22.5606,85900.0
2010-04-21 15:20:00,32.07,32.1,32.04,32.07,148800.0,22.5536,22.5747,22.5325,22.5536,148800.0
2010-04-21 15:25:00,32.06,32.1,32.04,32.07,81400.0,22.5466,22.5747,22.5325,22.5536,81400.0
2010-04-21 15:30:00,32.07,32.11,32.06,32.09,153500.0,22.5536,22.5817,22.5466,22.5677,153500.0
2010-04-21 15:35:00,32.1,32.24,32.09,32.23,293800.0,22.5747,22.6731,22.5677,22.6661,293800.0
2010-04-21 15:40:00,32.23,32.27,32.19,32.24,135100.0,22.6661,22.6942,22.638,22.6731,135100.0
2010-04-21 15:45:00,32.24,32.29,32.21,32.24,187300.0,22.6731,22.7083,22.6521,22.6731,187300.0
2010-04-21 15:50:00,32.24,32.24,32.2,32.22,151100.0,22.6731,22.6731,22.645,22.6591,151100.0
2010-04-21 15:55:00,32.22,32.26,32.21,32.22,377800.0,22.6591,22.6872,22.6521,22.6591,377800.0
2010-04-22 09:30:00,31.94,31.94,31.75,31.85,133900.0,22.4622,22.4622,22.3286,22.3989,133900.0
2010-04-22 09:35:00,31.86,31.96,31.81,31.87,104100.0,22.4059,22.4762,22.3707,22.4129,104100.0
2010-04-22 09:40:00,31.86,32.05,31.84,32.04,191200.0,22.4059,22.5395,22.3918,22.5325,191200.0
2010-04-22 09:45:00,32.04,32.18,31.98,32.16,104300.0,22.5325,22.631,22.4903,22.6169,104300.0
2010-04-22 09:50:00,32.17,32.17,32.04,32.14,95100.0,22.6239,22.6239,22.5325,22.6028,95100.0
2010-04-22 09:55:00,32.15,32.16,32.05,32.05,139500.0,22.6099,22.6169,22.5395,22.5395,139500.0
2010-04-22 10:00:00,32.05,32.08,31.97,32.02,212500.0,22.5395,22.5606,22.4833,22.5184,212500.0
2010-04-22 10:05:00,32.02,32.08,31.98,32.01,255500.0,22.5184,22.5606,22.4903,22.5114,255500.0
2010-04-22 10:10:00,32.0,32.04,31.99,32.03,180800.0,22.5044,22.5325,22.4973,22.5255,180800.0
2010-04-22 10:15:00,32.02,32.12,32.02,32.11,89800.0,22.5184,22.5888,22.5184,22.5817,89800.0
2010-04-22 10:20:00,32.11,32.11,32.07,32.09,50900.0,22.5817,22.5817,22.5536,22.5677,50900.0
2010-04-22 10:25:00,32.09,32.16,32.07,32.11,256800.0,22.5677,22.6169,22.5536,22.5817,256800.0
2010-04-22 10:30:00,32.12,32.16,32.01,32.12,229300.0,22.5888,22.6169,22.5114,22.5888,229300.0
2010-04-22 10:35:00,32.13,32.14,32.04,32.05,122400.0,22.5958,22.6028,22.5325,22.5395,122400.0
2010-04-22 10:40:00,32.06,32.11,32.04,32.1,161400.0,22.5466,22.5817,22.5325,22.5747,161400.0
2010-04-22 10:45:00,32.11,32.11,32.03,32.03,177200.0,22.5817,22.5817,22.5255,22.5255,177200.0
2010-04-22 10:50:00,32.03,32.05,31.98,32.01,276900.0,22.5255,22.5395,22.4903,22.5114,276900.0
2010-04-22 10:55:00,32.0,32.0,31.94,31.97,46800.0,22.5044,22.5044,22.4622,22.4833,46800.0
2010-04-22 11:00:00,31.96,32.01,31.94,32.0,156100.0,22.4762,22.5114,22.4622,22.5044,156100.0
2010-04-22 11:05:00,32.0,32.02,31.98,32.02,88200.0,22.5044,22.5184,22.4903,22.5184,88200.0
2010-04-22 11:10:00,32.02,32.04,32.01,32.02,49500.0,22.5184,22.5325,22.5114,22.5184,49500.0
2010-04-22 11:15:00,32.01,32.01,31.95,31.97,83200.0,22.5114,22.5114,22.4692,22.4833,83200.0
2010-04-22 11:20:00,31.97,31.98,31.95,31.95,53500.0,22.4833,22.4903,22.4692,22.4692,53500.0
2010-04-22 11:25:00,31.96,32.02,31.94,32.02,52700.0,22.4762,22.5184,22.4622,22.5184,52700.0
2010-04-22 11:30:00,32.02,32.02,31.94,31.99,180600.0,22.5184,22.5184,22.4622,22.4973,180600.0
2010-04-22 11:35:00,31.99,31.99,31.94,31.99,60200.0,22.4973,22.4973,22.4622,22.4973,60200.0
2010-04-22 11:40:00,32.0,32.02,31.96,31.97,44500.0,22.5044,22.5184,22.4762,22.4833,44500.0
2010-04-22 11:45:00,31.98,31.99,31.91,31.96,136200.0,22.4903,22.4973,22.4411,22.4762,136200.0
2010-04-22 11:50:00,31.96,32.01,31.94,32.01,86200.0,22.4762,22.5114,22.4622,22.5114,86200.0
2010-04-22 11:55:00,32.0,32.03,31.99,32.01,72800.0,22.5044,22.5255,22.4973,22.5114,72800.0
2010-04-22 12:00:00,32.01,32.01,31.95,31.96,70300.0,22.5114,22.5114,22.4692,22.4762,70300.0
2010-04-22 12:05:00,31.96,32.05,31.95,32.03,127600.0,22.4762,22.5395,22.4692,22.5255,127600.0
2010-04-22 12:10:00,32.03,32.07,32.02,32.07,51100.0,22.5255,22.5536,22.5184,22.5536,51100.0
2010-04-22 12:15:00,32.06,32.07,32.0,32.01,74800.0,22.5466,22.5536,22.5044,22.5114,74800.0
2010-04-22 12:20:00,32.01,32.08,32.0,32.05,56600.0,22.5114,22.5606,22.5044,22.5395,56600.0
2010-04-22 12:25:00,32.05,32.05,31.99,32.0,58300.0,22.5395,22.5395,22.4973,22.5044,58300.0
2010-04-22 12:30:00,32.0,32.01,31.97,32.0,147300.0,22.5044,22.5114,22.4833,22.5044,147300.0
2010-04-22 12:35:00,31.99,32.01,31.99,32.0,167600.0,22.4973,22.5114,22.4973,22.5044,167600.0
2010-04-22 12:40:00,32.01,32.03,32.0,32.03,17200.0,22.5114,22.5255,22.5044,22.5255,17200.0
2010-04-22 12:45:00,32.03,32.03,31.99,32.0,74500.0,22.5255,22.5255,22.4973,22.5044,74500.0
2010-04-22 12:50:00,31.99,32.04,31.99,32.03,36800.0,22.4973,22.5325,22.4973,22.5255,36800.0
2010-04-22 12:55:00,32.02,32.03,32.0,32.02,27500.0,22.5184,22.5255,22.5044,22.5184,27500.0
2010-04-22 13:00:00,32.03,32.08,32.01,32.06,96400.0,22.5255,22.5606,22.5114,22.5466,96400.0
2010-04-22 13:05:00,32.07,32.16,32.06,32.15,82900.0,22.5536,22.6169,22.5466,22.6099,82900.0
2010-04-22 13:10:00,32.15,32.18,32.14,32.17,56500.0,22.6099,22.631,22.6028,22.6239,56500.0
2010-04-22 13:15:00,32.18,32.24,32.14,32.14,199700.0,22.631,22.6731,22.6028,22.6028,199700.0
2010-04-22 13:20:00,32.15,32.22,32.15,32.19,101900.0,22.6099,22.6591,22.6099,22.638,101900.0
2010-04-22 13:25:00,32.19,32.23,32.17,32.21,146500.0,22.638,22.6661,22.6239,22.6521,146500.0
2010-04-22 13:30:00,32.21,32.25,32.17,32.19,75300.0,22.6521,22.6802,22.6239,22.638,75300.0
2010-04-22 13:35:00,32.19,32.2,32.12,32.13,46300.0,22.638,22.645,22.5888,22.5958,46300.0
2010-04-22 13:40:00,32.13,32.16,32.12,32.16,32500.0,22.5958,22.6169,22.5888,22.6169,32500.0
2010-04-22 13:45:00,32.16,32.22,32.15,32.22,46500.0,22.6169,22.6591,22.6099,22.6591,46500.0
2010-04-22 13:50:00,32.22,32.22,32.17,32.2,39200.0,22.6591,22.6591,22.6239,22.645,39200.0
2010-04-22 13:55:00,32.2,32.25,32.19,32.24,159400.0,22.645,22.6802,22.638,22.6731,159400.0
2010-04-22 14:00:00,32.24,32.27,32.2,32.2,199000.0,22.6731,22.6942,22.645,22.645,199000.0
2010-04-22 14:05:00,32.21,32.21,32.15,32.2,38400.0,22.6521,22.6521,22.6099,22.645,38400.0
2010-04-22 14:10:00,32.2,32.21,32.19,32.21,53000.0,22.645,22.6521,22.638,22.6521,53000.0
2010-04-22 14:15:00,32.21,32.28,32.2,32.26,62100.0,22.6521,22.7013,22.645,22.6872,62100.0
2010-04-22 14:20:00,32.25,32.26,32.2,32.26,40400.0,22.6802,22.6872,22.645,22.6872,40400.0
2010-04-22 14:25:00,32.26,32.26,32.19,32.22,330000.0,22.6872,22.6872,22.638,22.6591,330000.0
2010-04-22 14:30:00,32.22,32.26,32.19,32.24,94000.0,22.6591,22.6872,22.638,22.6731,94000.0
2010-04-22 14:35:00,32.24,32.24,32.19,32.19,300500.0,22.6731,22.6731,22.638,22.638,300500.0
2010-04-22 14:40:00,32.19,32.2,32.14,32.14,113400.0,22.638,22.645,22.6028,22.6028,113400.0
2010-04-22 14:45:00,32.15,32.15,32.12,32.13,44100.0,22.6099,22.6099,22.5888,22.5958,44100.0
2010-04-22 14:50:00,32.13,32.13,32.11,32.12,44100.0,22.5958,22.5958,22.5817,22.5888,44100.0
2010-04-22 14:55:00,32.13,32.15,32.11,32.15,169300.0,22.5958,22.6099,22.5817,22.6099,169300.0
2010-04-22 15:00:00,32.15,32.19,32.14,32.18,99500.0,22.6099,22.638,22.6028,22.631,99500.0
2010-04-22 15:05:00,32.18,32.22,32.16,32.19,143300.0,22.631,22.6591,22.6169,22.638,143300.0
2010-04-22 15:10:00,32.18,32.22,32.14,32.22,98900.0,22.631,22.6591,22.6028,22.6591,98900.0
2010-04-22 15:15:00,32.23,32.29,32.22,32.29,103600.0,22.6661,22.7083,22.6591,22.7083,103600.0
2010-04-22 15:20:00,32.29,32.38,32.29,32.37,147600.0,22.7083,22.7716,22.7083,22.7646,147600.0
2010-04-22 15:25:00,32.38,32.41,32.37,32.39,83400.0,22.7716,22.7927,22.7646,22.7786,83400.0
2010-04-22 15:30:00,32.39,32.4,32.34,32.35,78300.0,22.7786,22.7857,22.7435,22.7505,78300.0
2010-04-22 15:35:00,32.35,32.36,32.29,32.34,359600.0,22.7505,22.7575,22.7083,22.7435,359600.0
2010-04-22 15:40:00,32.33,32.39,32.3,32.39,321300.0,22.7364,22.7786,22.7153,22.7786,321300.0
2010-04-22 15:45:00,32.4,32.41,32.38,32.4,360300.0,22.7857,22.7927,22.7716,22.7857,360300.0
2010-04-22 15:50:00,32.4,32.42,32.39,32.41,344100.0,22.7857,22.7997,22.7786,22.7927,344100.0
2010-04-22 15:55:00,32.41,32.42,32.39,32.41,393600.0,22.7927,22.7997,22.7786,22.7927,393600.0
2010-04-23 09:30:00,32.33,32.33,32.01,32.15,196700.0,22.7364,22.7364,22.5114,22.6099,196700.0
2010-04-23 09:35:00,32.14,32.21,32.11,32.16,308000.0,22.6028,22.6521,22.5817,22.6169,308000.0
2010-04-23 09:40:00,32.16,32.26,32.15,32.21,153800.0,22.6169,22.6872,22.6099,22.6521,153800.0
2010-04-23 09:45:00,32.2,32.22,32.15,32.18,203200.0,22.645,22.6591,22.6099,22.631,203200.0
2010-04-23 09:50:00,32.17,32.17,32.05,32.07,126100.0,22.6239,22.6239,22.5395,22.5536,126100.0
2010-04-23 09:55:00,32.07,32.07,31.98,31.99,163100.0,22.5536,22.5536,22.4903,22.4973,163100.0
2010-04-23 10:00:00,32.0,32.14,31.92,32.0,374100.0,22.5044,22.6028,22.4481,22.5044,374100.0
2010-04-23 10:05:00,31.99,32.02,31.94,31.99,185600.0,22.4973,22.5184,22.4622,22.4973,185600.0
2010-04-23 10:10:00,31.99,32.02,31.97,31.99,230700.0,22.4973,22.5184,22.4833,22.4973,230700.0
2010-04-23 10:15:00,31.99,32.03,31.93,31.99,172100.0,22.4973,22.5255,22.4551,22.4973,172100.0
2010-04-23 10:20:00,32.0,32.13,31.98,32.13,95300.0,22.5044,22.5958,22.4903,22.5958,95300.0
2010-04-23 10:25:00,32.12,32.14,32.02,32.02,80400.0,22.5888,22.6028,22.5184,22.5184,80400.0
2010-04-23 10:30:00,32.02,32.09,31.99,32.02,100800.0,22.5184,22.5677,22.4973,22.5184,100800.0
2010-04-23 10:35:00,32.01,32.04,31.99,32.02,96200.0,22.5114,22.5325,22.4973,22.5184,96200.0
2010-04-23 10:40:00,32.03,32.03,31.95,31.98,77500.0,22.5255,22.5255,22.4692,22.4903,77500.0
2010-04-23 10:45:00,31.99,32.04,31.94,31.94,81100.0,22.4973,22.5325,22.4622,22.4622,81100.0
2010-04-23 10:50:00,31.95,31.98,31.91,31.98,85400.0,22.4692,22.4903,22.4411,22.4903,85400.0
2010-04-23 10:55:00,31.98,31.98,31.9,31.92,89000.0,22.4903,22.4903,22.434,22.4481,89000.0
2010-04-23 11:00:00,31.92,31.94,31.9,31.91,93800.0,22.4481,22.4622,22.434,22.4411,93800.0
2010-04-23 11:05:00,31.92,31.97,31.9,31.97,86800.0,22.4481,22.4833,22.434,22.4833,86800.0
2010-04-23 11:10:00,31.96,32.0,31.94,31.95,104500.0,22.4762,22.5044,22.4622,22.4692,104500.0
2010-04-23 11:15:00,31.95,31.98,31.92,31.97,84900.0,22.4692,22.4903,22.4481,22.4833,84900.0
2010-04-23 11:20:00,31.97,31.98,31.94,31.96,57200.0,22.4833,22.4903,22.4622,22.4762,57200.0
2010-04-23 11:25:00,31.96,31.96,31.91,31.92,91000.0,22.4762,22.4762,22.4411,22.4481,91000.0
2010-04-23 11:30:00,31.91,31.94,31.89,31.93,150500.0,22.4411,22.4622,22.427,22.4551,150500.0
2010-04-23 11:35:00,31.93,31.96,31.89,31.9,213100.0,22.4551,22.4762,22.427,22.434,213100.0
2010-04-23 11:40:00,31.91,31.91,31.82,31.82,105600.0,22.4411,22.4411,22.3778,22.3778,105600.0
2010-04-23 11:45:00,31.81,31.91,31.77,31.9,281100.0,22.3707,22.4411,22.3426,22.434,281100.0
2010-04-23 11:50:00,31.91,31.92,31.84,31.84,58900.0,22.4411,22.4481,22.3918,22.3918,58900.0
2010-04-23 11:55:00,31.84,31.87,31.84,31.86,83700.0,22.3918,22.4129,22.3918,22.4059,83700.0
2010-04-23 12:00:00,31.86,31.92,31.85,31.86,132200.0,22.4059,22.4481,22.3989,22.4059,132200.0
2010-04-23 12:05:00,31.86,31.88,31.84,31.87,76400.0,22.4059,22.42,22.3918,22.4129,76400.0
2010-04-23 12:10:00,31.87,31.88,31.84,31.88,76200.0,22.4129,22.42,22.3918,22.42,76200.0
2010-04-23 12:15:00,31.88,31.9,31.85,31.89,78700.0,22.42,22.434,22.3989,22.427,78700.0
2010-04-23 12:20:00,31.89,31.94,31.87,31.94,53900.0,22.427,22.4622,22.4129,22.4622,53900.0
2010-04-23 12:25:00,31.94,31.98,31.93,31.93,111200.0,22.4622,22.4903,22.4551,22.4551,111200.0
2010-04-23 12:30:00,31.93,31.94,31.91,31.94,37000.0,22.4551,22.4622,22.4411,22.4622,37000.0
2010-04-23 12:35:00,31.94,31.94,31.86,31.87,108400.0,22.4622,22.4622,22.4059,22.4129,108400.0
2010-04-23 12:40:00,31.87,31.91,31.86,31.91,51800.0,22.4129,22.4411,22.4059,22.4411,51800.0
2010-04-23 12:45:00,31.91,31.91,31.87,31.88,43800.0,22.4411,22.4411,22.4129,22.42,43800.0
2010-04-23 12:50:00,31.88,31.88,31.87,31.88,28300.0,22.42,22.42,22.4129,22.42,28300.0
2010-04-23 12:55:00,31.87,31.92,31.87,31.92,21300.0,22.4129,22.4481,22.4129,22.4481,21300.0
2010-04-23 13:00:00,31.92,31.92,31.88,31.89,79400.0,22.4481,22.4481,22.42,22.427,79400.0
2010-04-23 13:05:00,31.89,31.92,31.86,31.87,80500.0,22.427,22.4481,22.4059,22.4129,80500.0
2010-04-23 13:10:00,31.88,31.88,31.84,31.87,41100.0,22.42,22.42,22.3918,22.4129,41100.0
2010-04-23 13:15:00,31.88,31.9,31.85,31.85,71000.0,22.42,22.434,22.3989,22.3989,71000.0
2010-04-23 13:20:00,31.85,31.9,31.85,31.88,86600.0,22.3989,22.434,22.3989,22.42,86600.0
2010-04-23 13:25:00,31.88,31.89,31.86,31.86,41700.0,22.42,22.427,22.4059,22.4059,41700.0
2010-04-23 13:30:00,31.86,31.88,31.85,31.87,42300.0,22.4059,22.42,22.3989,22.4129,42300.0
2010-04-23 13:35:00,31.88,31.88,31.86,31.87,21600.0,22.42,22.42,22.4059,22.4129,21600.0
2010-04-23 13:40:00,31.86,31.86,31.83,31.85,61300.0,22.4059,22.4059,22.3848,22.3989,61300.0
2010-04-23 13:45:00,31.85,31.87,31.84,31.85,56600.0,22.3989,22.4129,22.3918,22.3989,56600.0
2010-04-23 13:50:00,31.86,31.87,31.85,31.85,46000.0,22.4059,22.4129,22.3989,22.3989,46000.0
2010-04-23 13:55:00,31.85,31.87,31.85,31.85,72300.0,22.3989,22.4129,22.3989,22.3989,72300.0
2010-04-23 14:00:00,31.85,31.88,31.84,31.88,72500.0,22.3989,22.42,22.3918,22.42,72500.0
2010-04-23 14:05:00,31.87,31.91,31.87,31.89,63200.0,22.4129,22.4411,22.4129,22.427,63200.0
2010-04-23 14:10:00,31.9,31.94,31.89,31.93,44700.0,22.434,22.4622,22.427,22.4551,44700.0
2010-04-23 14:15:00,31.93,31.96,31.93,31.95,84100.0,22.4551,22.4762,22.4551,22.4692,84100.0
2010-04-23 14:20:00,31.95,31.95,31.91,31.94,116900.0,22.4692,22.4692,22.4411,22.4622,116900.0
2010-04-23 14:25:00,31.94,31.95,31.92,31.93,86600.0,22.4622,22.4692,22.4481,22.4551,86600.0
2010-04-23 14:30:00,31.92,31.93,31.9,31.92,85000.0,22.4481,22.4551,22.434,22.4481,85000.0
2010-04-23 14:35:00,31.92,31.93,31.9,31.9,85100.0,22.4481,22.4551,22.434,22.434,85100.0
2010-04-23 14:40:00,31.9,31.92,31.89,31.9,99600.0,22.434,22.4481,22.427,22.434,99600.0
2010-04-23 14:45:00,31.9,31.91,31.85,31.88,96000.0,22.434,22.4411,22.3989,22.42,96000.0
2010-04-23 14:50:00,31.88,31.92,31.87,31.91,158500.0,22.42,22.4481,22.4129,22.4411,158500.0
2010-04-23 14:55:00,31.91,31.92,31.88,31.92,74900.0,22.4411,22.4481,22.42,22.4481,74900.0
2010-04-23 15:00:00,31.92,31.92,31.88,31.88,75100.0,22.4481,22.4481,22.42,22.42,75100.0
2010-04-23 15:05:00,31.89,31.89,31.84,31.86,90700.0,22.427,22.427,22.3918,22.4059,90700.0
2010-04-23 15:10:00,31.85,31.87,31.85,31.87,76000.0,22.3989,22.4129,22.3989,22.4129,76000.0
2010-04-23 15:15:00,31.87,31.88,31.85,31.88,159400.0,22.4129,22.42,22.3989,22.42,159400.0
2010-04-23 15:20:00,31.88,31.88,31.85,31.86,117400.0,22.42,22.42,22.3989,22.4059,117400.0
2010-04-23 15:25:00,31.87,31.89,31.85,31.87,129700.0,22.4129,22.427,22.3989,22.4129,129700.0
2010-04-23 15:30:00,31.87,31.92,31.86,31.92,200900.0,22.4129,22.4481,22.4059,22.4481,200900.0
2010-04-23 15:35:00,31.91,31.95,31.91,31.94,170600.0,22.4411,22.4692,22.4411,22.4622,170600.0
2010-04-23 15:40:00,31.93,31.94,31.88,31.9,177000.0,22.4551,22.4622,22.42,22.434,177000.0
2010-04-23 15:45:00,31.9,31.97,31.9,31.95,262500.0,22.434,22.4833,22.434,22.4692,262500.0
2010-04-23 15:50:00,31.95,31.96,31.91,31.95,189500.0,22.4692,22.4762,22.4411,22.4692,189500.0
2010-04-23 15:55:00,31.95,31.96,31.93,31.95,348500.0,22.4692,22.4762,22.4551,22.4692,348500.0
2010-04-26 09:30:00,31.87,32.01,31.87,31.9,116400.0,22.4129,22.5114,22.4129,22.434,116400.0
2010-04-26 09:35:00,31.9,31.92,31.77,31.89,188700.0,22.434,22.4481,22.3426,22.427,188700.0
2010-04-26 09:40:00,31.89,31.93,31.84,31.88,83300.0,22.427,22.4551,22.3918,22.42,83300.0
2010-04-26 09:45:00,31.89,31.92,31.85,31.89,156000.0,22.427,22.4481,22.3989,22.427,156000.0
2010-04-26 09:50:00,31.89,31.98,31.89,31.9,75300.0,22.427,22.4903,22.427,22.434,75300.0
2010-04-26 09:55:00,31.9,31.93,31.87,31.9,108200.0,22.434,22.4551,22.4129,22.434,108200.0
2010-04-26 10:00:00,31.9,31.92,31.88,31.92,96600.0,22.434,22.4481,22.42,22.4481,96600.0
2010-04-26 10:05:00,31.92,31.99,31.89,31.93,72100.0,22.4481,22.4973,22.427,22.4551,72100.0
2010-04-26 10:10:00,31.93,31.94,31.88,31.92,45400.0,22.4551,22.4622,22.42,22.4481,45400.0
2010-04-26 10:15:00,31.92,31.92,31.81,31.81,105800.0,22.4481,22.4481,22.3707,22.3707,105800.0
2010-04-26 10:20:00,31.81,31.88,31.79,31.85,133300.0,22.3707,22.42,22.3567,22.3989,133300.0
2010-04-26 10:25:00,31.86,31.88,31.84,31.85,78600.0,22.4059,22.42,22.3918,22.3989,78600.0
2010-04-26 10:30:00,31.85,31.89,31.85,31.86,453500.0,22.3989,22.427,22.3989,22.4059,453500.0
2010-04-26 10:35:00,31.87,31.88,31.83,31.85,99700.0,22.4129,22.42,22.3848,22.3989,99700.0
2010-04-26 10:40:00,31.85,31.91,31.85,31.9,155200.0,22.3989,22.4411,22.3989,22.434,155200.0
2010-04-26 10:45:00,31.9,31.9,31.84,31.85,46700.0,22.434,22.434,22.3918,22.3989,46700.0
2010-04-26 10:50:00,31.84,32.0,31.84,32.0,71800.0,22.3918,22.5044,22.3918,22.5044,71800.0
2010-04-26 10:55:00,31.99,32.01,31.94,31.95,65700.0,22.4973,22.5114,22.4622,22.4692,65700.0
2010-04-26 11:00:00,31.95,31.97,31.92,31.95,40700.0,22.4692,22.4833,22.4481,22.4692,40700.0
2010-04-26 11:05:00,31.95,31.96,31.93,31.95,20100.0,22.4692,22.4762,22.4551,22.4692,20100.0
2010-04-26 11:10:00,31.95,32.0,31.95,32.0,33400.0,22.4692,22.5044,22.4692,22.5044,33400.0
2010-04-26 11:15:00,32.0,32.02,31.98,32.0,56200.0,22.5044,22.5184,22.4903,22.5044,56200.0
2010-04-26 11:20:00,31.99,32.0,31.96,31.97,45900.0,22.4973,22.5044,22.4762,22.4833,45900.0
2010-04-26 11:25:00,31.97,32.0,31.96,31.98,35800.0,22.4833,22.5044,22.4762,22.4903,35800.0
2010-04-26 11:30:00,31.98,32.01,31.97,31.98,49600.0,22.4903,22.5114,22.4833,22.4903,49600.0
2010-04-26 11:35:00,31.98,32.03,31.95,32.01,53400.0,22.4903,22.5255,22.4692,22.5114,53400.0
2010-04-26 11:40:00,32.01,32.02,32.0,32.02,34200.0,22.5114,22.5184,22.5044,22.5184,34200.0
2010-04-26 11:45:00,32.01,32.01,31.97,31.99,37200.0,22.5114,22.5114,22.4833,22.4973,37200.0
2010-04-26 11:50:00,31.98,31.98,31.93,31.93,36300.0,22.4903,22.4903,22.4551,22.4551,36300.0
2010-04-26 11:55:00,31.93,31.97,31.92,31.93,39700.0,22.4551,22.4833,22.4481,22.4551,39700.0
2010-04-26 12:00:00,31.93,31.94,31.9,31.93,45200.0,22.4551,22.4622,22.434,22.4551,45200.0
2010-04-26 12:05:00,31.93,31.95,31.91,31.92,58700.0,22.4551,22.4692,22.4411,22.4481,58700.0
2010-04-26 12:10:00,31.93,31.96,31.91,31.92,73700.0,22.4551,22.4762,22.4411,22.4481,73700.0
2010-04-26 12:15:00,31.91,31.94,31.9,31.93,41600.0,22.4411,22.4622,22.434,22.4551,41600.0
2010-04-26 12:20:00,31.92,31.92,31.86,31.88,57800.0,22.4481,22.4481,22.4059,22.42,57800.0
2010-04-26 12:25:00,31.87,31.94,31.86,31.94,56600.0,22.4129,22.4622,22.4059,22.4622,56600.0
2010-04-26 12:30:00,31.94,31.94,31.9,31.9,56200.0,22.4622,22.4622,22.434,22.434,56200.0
2010-04-26 12:35:00,31.9,31.91,31.89,31.89,45300.0,22.434,22.4411,22.427,22.427,45300.0
2010-04-26 12:40:00,31.9,31.9,31.85,31.87,27300.0,22.434,22.434,22.3989,22.4129,27300.0
2010-04-26 12:45:00,31.87,31.87,31.84,31.85,52700.0,22.4129,22.4129,22.3918,22.3989,52700.0
2010-04-26 12:50:00,31.85,31.86,31.81,31.82,46800.0,22.3989,22.4059,22.3707,22.3778,46800.0
2010-04-26 12:55:00,31.83,31.86,31.82,31.86,46800.0,22.3848,22.4059,22.3778,22.4059,46800.0
2010-04-26 13:00:00,31.86,31.87,31.83,31.85,35000.0,22.4059,22.4129,22.3848,22.3989,35000.0
2010-04-26 13:05:00,31.84,31.85,31.82,31.82,12300.0,22.3918,22.3989,22.3778,22.3778,12300.0
2010-04-26 13:10:00,31.83,31.86,31.81,31.83,54300.0,22.3848,22.4059,22.3707,22.3848,54300.0
2010-04-26 13:15:00,31.83,31.87,31.83,31.87,44100.0,22.3848,22.4129,22.3848,22.4129,44100.0
2010-04-26 13:20:00,31.87,31.87,31.85,31.86,28800.0,22.4129,22.4129,22.3989,22.4059,28800.0
2010-04-26 13:25:00,31.86,31.87,31.8,31.8,27700.0,22.4059,22.4129,22.3637,22.3637,27700.0
2010-04-26 13:30:00,31.81,31.83,31.78,31.8,70200.0,22.3707,22.3848,22.3496,22.3637,70200.0
2010-04-26 13:35:00,31.8,31.84,31.79,31.82,53400.0,22.3637,22.3918,22.3567,22.3778,53400.0
2010-04-26 13:40:00,31.83,31.87,31.81,31.84,66100.0,22.3848,22.4129,22.3707,22.3918,66100.0
2010-04-26 13:45:00,31.83,31.87,31.83,31.86,35800.0,22.3848,22.4129,22.3848,22.4059,35800.0
2010-04-26 13:50:00,31.86,31.86,31.79,31.79,40900.0,22.4059,22.4059,22.3567,22.3567,40900.0
2010-04-26 13:55:00,31.8,31.82,31.79,31.79,33100.0,22.3637,22.3778,22.3567,22.3567,33100.0
2010-04-26 14:00:00,31.79,31.81,31.78,31.8,93200.0,22.3567,22.3707,22.3496,22.3637,93200.0
2010-04-26 14:05:00,31.8,31.82,31.79,31.82,100000.0,22.3637,22.3778,22.3567,22.3778,100000.0
2010-04-26 14:10:00,31.81,31.86,31.81,31.85,75500.0,22.3707,22.4059,22.3707,22.3989,75500.0
2010-04-26 14:15:00,31.85,31.91,31.85,31.91,53400.0,22.3989,22.4411,22.3989,22.4411,53400.0
2010-04-26 14:20:00,31.91,31.91,31.88,31.89,56700.0,22.4411,22.4411,22.42,22.427,56700.0
2010-04-26 14:25:00,31.9,31.9,31.86,31.86,78900.0,22.434,22.434,22.4059,22.4059,78900.0
2010-04-26 14:30:00,31.88,31.89,31.85,31.88,50400.0,22.42,22.427,22.3989,22.42,50400.0
2010-04-26 14:35:00,31.87,31.89,31.86,31.86,37900.0,22.4129,22.427,22.4059,22.4059,37900.0
2010-04-26 14:40:00,31.87,31.88,31.85,31.88,59000.0,22.4129,22.42,22.3989,22.42,59000.0
2010-04-26 14:45:00,31.88,31.89,31.84,31.88,109000.0,22.42,22.427,22.3918,22.42,109000.0
2010-04-26 14:50:00,31.89,31.89,31.84,31.87,138200.0,22.427,22.427,22.3918,22.4129,138200.0
2010-04-26 14:55:00,31.87,31.88,31.78,31.8,153400.0,22.4129,22.42,22.3496,22.3637,153400.0
2010-04-26 15:00:00,31.8,31.83,31.78,31.8,229200.0,22.3637,22.3848,22.3496,22.3637,229200.0
2010-04-26 15:05:00,31.8,31.86,31.79,31.81,119300.0,22.3637,22.4059,22.3567,22.3707,119300.0
2010-04-26 15:10:00,31.81,31.83,31.78,31.8,228200.0,22.3707,22.3848,22.3496,22.3637,228200.0
2010-04-26 15:15:00,31.8,31.81,31.76,31.77,356900.0,22.3637,22.3707,22.3356,22.3426,356900.0
2010-04-26 15:20:00,31.77,31.77,31.64,31.74,204600.0,22.3426,22.3426,22.2512,22.3215,204600.0
2010-04-26 15:25:00,31.74,31.78,31.7,31.71,105800.0,22.3215,22.3496,22.2934,22.3004,105800.0
2010-04-26 15:30:00,31.7,31.74,31.7,31.74,217400.0,22.2934,22.3215,22.2934,22.3215,217400.0
2010-04-26 15:35:00,31.73,31.8,31.73,31.75,300800.0,22.3145,22.3637,22.3145,22.3286,300800.0
2010-04-26 15:40:00,31.75,31.76,31.71,31.72,195900.0,22.3286,22.3356,22.3004,22.3075,195900.0
2010-04-26 15:45:00,31.71,31.71,31.64,31.7,205700.0,22.3004,22.3004,22.2512,22.2934,205700.0
2010-04-26 15:50:00,31.69,31.71,31.68,31.69,243700.0,22.2864,22.3004,22.2793,22.2864,243700.0
2010-04-26 15:55:00,31.68,31.68,31.64,31.66,508200.0,22.2793,22.2793,22.2512,22.2653,508200.0
2010-04-27 09:30:00,31.4,31.45,31.01,31.44,303200.0,22.0824,22.1176,21.8081,22.1105,303200.0
2010-04-27 09:35:00,31.42,31.65,31.39,31.64,184300.0,22.0965,22.2582,22.0754,22.2512,184300.0
2010-04-27 09:40:00,31.64,31.72,31.6,31.66,133700.0,22.2512,22.3075,22.2231,22.2653,133700.0
2010-04-27 09:45:00,31.67,31.8,31.65,31.76,114500.0,22.2723,22.3637,22.2582,22.3356,114500.0
2010-04-27 09:50:00,31.76,31.77,31.62,31.63,81100.0,22.3356,22.3426,22.2371,22.2442,81100.0
2010-04-27 09:55:00,31.64,31.64,31.5,31.54,84400.0,22.2512,22.2512,22.1527,22.1809,84400.0
2010-04-27 10:00:00,31.55,31.64,31.51,31.53,104500.0,22.1879,22.2512,22.1598,22.1738,104500.0
2010-04-27 10:05:00,31.54,31.6,31.5,31.51,99300.0,22.1809,22.2231,22.1527,22.1598,99300.0
2010-04-27 10:10:00,31.51,31.54,31.5,31.5,96000.0,22.1598,22.1809,22.1527,22.1527,96000.0
2010-04-27 10:15:00,31.5,31.53,31.49,31.51,111000.0,22.1527,22.1738,22.1457,22.1598,111000.0
2010-04-27 10:20:00,31.51,31.56,31.42,31.42,104000.0,22.1598,22.1949,22.0965,22.0965,104000.0
2010-04-27 10:25:00,31.42,31.54,31.4,31.53,136400.0,22.0965,22.1809,22.0824,22.1738,136400.0
2010-04-27 10:30:00,31.53,31.58,31.51,31.58,62400.0,22.1738,22.209,22.1598,22.209,62400.0
2010-04-27 10:35:00,31.58,31.61,31.57,31.6,68200.0,22.209,22.2301,22.202,22.2231,68200.0
2010-04-27 10:40:00,31.6,31.71,31.58,31.67,128500.0,22.2231,22.3004,22.209,22.2723,128500.0
2010-04-27 10:45:00,31.67,31.73,31.66,31.72,53100.0,22.2723,22.3145,22.2653,22.3075,53100.0
2010-04-27 10:50:00,31.72,31.74,31.58,31.62,94100.0,22.3075,22.3215,22.209,22.2371,94100.0
2010-04-27 10:55:00,31.62,31.67,31.57,31.65,38200.0,22.2371,22.2723,22.202,22.2582,38200.0
2010-04-27 11:00:00,31.65,31.67,31.6,31.62,46400.0,22.2582,22.2723,22.2231,22.2371,46400.0
2010-04-27 11:05:00,31.63,31.64,31.51,31.53,43200.0,22.2442,22.2512,22.1598,22.1738,43200.0
2010-04-27 11:10:00,31.53,31.55,31.39,31.47,89500.0,22.1738,22.1879,22.0754,22.1316,89500.0
2010-04-27 11:15:00,31.46,31.49,31.36,31.48,97800.0,22.1246,22.1457,22.0543,22.1387,97800.0
2010-04-27 11:20:00,31.48,31.49,31.3,31.3,110900.0,22.1387,22.1457,22.0121,22.0121,110900.0
2010-04-27 11:25:00,31.3,31.32,31.13,31.16,277500.0,22.0121,22.0261,21.8925,21.9136,277500.0
2010-04-27 11:30:00,31.17,31.22,31.05,31.22,237700.0,21.9207,21.9558,21.8363,21.9558,237700.0
2010-04-27 11:35:00,31.22,31.26,31.11,31.11,121800.0,21.9558,21.984,21.8785,21.8785,121800.0
2010-04-27 11:40:00,31.12,31.2,31.12,31.15,185500.0,21.8855,21.9418,21.8855,21.9066,185500.0
2010-04-27 11:45:00,31.15,31.16,31.08,31.08,68600.0,21.9066,21.9136,21.8574,21.8574,68600.0
2010-04-27 11:50:00,31.07,31.15,31.06,31.06,101800.0,21.8503,21.9066,21.8433,21.8433,101800.0
2010-04-27 11:55:00,31.05,31.12,31.05,31.07,115400.0,21.8363,21.8855,21.8363,21.8503,115400.0
2010-04-27 12:00:00,31.07,31.19,31.07,31.18,85900.0,21.8503,21.9347,21.8503,21.9277,85900.0
2010-04-27 12:05:00,31.18,31.23,31.17,31.17,33000.0,21.9277,21.9629,21.9207,21.9207,33000.0
2010-04-27 12:10:00,31.16,31.19,31.01,31.04,92600.0,21.9136,21.9347,21.8081,21.8292,92600.0
2010-04-27 12:15:00,31.04,31.12,31.04,31.1,89100.0,21.8292,21.8855,21.8292,21.8714,89100.0
2010-04-27 12:20:00,31.1,31.18,31.08,31.15,85800.0,21.8714,21.9277,21.8574,21.9066,85800.0
2010-04-27 12:25:00,31.15,31.17,31.06,31.08,110900.0,21.9066,21.9207,21.8433,21.8574,110900.0
2010-04-27 12:30:00,31.08,31.11,31.05,31.11,90600.0,21.8574,21.8785,21.8363,21.8785,90600.0
2010-04-27 12:35:00,31.1,31.21,31.1,31.21,33400.0,21.8714,21.9488,21.8714,21.9488,33400.0
2010-04-27 12:40:00,31.2,31.27,31.19,31.27,62100.0,21.9418,21.991,21.9347,21.991,62100.0
2010-04-27 12:45:00,31.27,31.28,31.22,31.24,43500.0,21.991,21.998,21.9558,21.9699,43500.0
2010-04-27 12:50:00,31.24,31.29,31.22,31.27,90500.0,21.9699,22.0051,21.9558,21.991,90500.0
2010-04-27 12:55:00,31.27,31.31,31.27,31.27,29100.0,21.991,22.0191,21.991,21.991,29100.0
2010-04-27 13:00:00,31.26,31.3,31.25,31.28,47500.0,21.984,22.0121,21.9769,21.998,47500.0
2010-04-27 13:05:00,31.27,31.34,31.27,31.27,51100.0,21.991,22.0402,21.991,21.991,51100.0
2010-04-27 13:10:00,31.27,31.28,31.25,31.27,28800.0,21.991,21.998,21.9769,21.991,28800.0
2010-04-27 13:15:00,31.27,31.33,31.25,31.33,30800.0,21.991,22.0332,21.9769,22.0332,30800.0
2010-04-27 13:20:00,31.33,31.35,31.29,31.29,26600.0,22.0332,22.0472,22.0051,22.0051,26600.0
2010-04-27 13:25:00,31.3,31.38,31.29,31.37,78800.0,22.0121,22.0683,22.0051,22.0613,78800.0
2010-04-27 13:30:00,31.38,31.39,31.35,31.35,72500.0,22.0683,22.0754,22.0472,22.0472,72500.0
2010-04-27 13:35:00,31.35,31.36,31.31,31.31,61700.0,22.0472,22.0543,22.0191,22.0191,61700.0
2010-04-27 13:40:00,31.31,31.31,31.25,31.29,38100.0,22.0191,22.0191,21.9769,22.0051,38100.0
2010-04-27 13:45:00,31.3,31.34,31.28,31.34,40300.0,22.0121,22.0402,21.998,22.0402,40300.0
2010-04-27 13:50:00,31.33,31.36,31.32,31.35,43200.0,22.0332,22.0543,22.0261,22.0472,43200.0
2010-04-27 13:55:00,31.35,31.42,31.34,31.34,76700.0,22.0472,22.0965,22.0402,22.0402,76700.0
2010-04-27 14:00:00,31.34,31.37,31.22,31.26,91700.0,22.0402,22.0613,21.9558,21.984,91700.0
2010-04-27 14:05:00,31.26,31.28,31.22,31.24,96000.0,21.984,21.998,21.9558,21.9699,96000.0
2010-04-27 14:10:00,31.25,31.25,31.2,31.23,31100.0,21.9769,21.9769,21.9418,21.9629,31100.0
2010-04-27 14:15:00,31.23,31.26,31.21,31.22,34100.0,21.9629,21.984,21.9488,21.9558,34100.0
2010-04-27 14:20:00,31.22,31.23,31.17,31.18,70200.0,21.9558,21.9629,21.9207,21.9277,70200.0
2010-04-27 14:25:00,31.18,31.22,31.16,31.19,59600.0,21.9277,21.9558,21.9136,21.9347,59600.0
2010-04-27 14:30:00,31.18,31.21,31.07,31.08,141400.0,21.9277,21.9488,21.8503,21.8574,141400.0
2010-04-27 14:35:00,31.08,31.11,31.02,31.04,134000.0,21.8574,21.8785,21.8152,21.8292,134000.0
2010-04-27 14:40:00,31.05,31.08,31.01,31.08,63100.0,21.8363,21.8574,21.8081,21.8574,63100.0
2010-04-27 14:45:00,31.08,31.11,31.06,31.08,62000.0,21.8574,21.8785,21.8433,21.8574,62000.0
2010-04-27 14:50:00,31.08,31.08,31.03,31.08,48700.0,21.8574,21.8574,21.8222,21.8574,48700.0
2010-04-27 14:55:00,31.07,31.1,31.0,31.06,108600.0,21.8503,21.8714,21.8011,21.8433,108600.0
2010-04-27 15:00:00,31.06,31.1,31.02,31.1,109000.0,21.8433,21.8714,21.8152,21.8714,109000.0
2010-04-27 15:05:00,31.1,31.19,31.09,31.18,94500.0,21.8714,21.9347,21.8644,21.9277,94500.0
2010-04-27 15:10:00,31.19,31.2,31.12,31.15,63000.0,21.9347,21.9418,21.8855,21.9066,63000.0
2010-04-27 15:15:00,31.14,31.2,31.11,31.2,63300.0,21.8996,21.9418,21.8785,21.9418,63300.0
2010-04-27 15:20:00,31.21,31.22,31.17,31.17,65300.0,21.9488,21.9558,21.9207,21.9207,65300.0
2010-04-27 15:25:00,31.17,31.18,31.05,31.07,170800.0,21.9207,21.9277,21.8363,21.8503,170800.0
2010-04-27 15:30:00,31.07,31.07,30.99,31.02,205100.0,21.8503,21.8503,21.7941,21.8152,205100.0
2010-04-27 15:35:00,31.03,31.08,31.02,31.07,173300.0,21.8222,21.8574,21.8152,21.8503,173300.0
2010-04-27 15:40:00,31.07,31.07,30.99,31.06,420400.0,21.8503,21.8503,21.7941,21.8433,420400.0
2010-04-27 15:45:00,31.06,31.06,30.97,30.98,461300.0,21.8433,21.8433,21.78,21.787,461300.0
2010-04-27 15:50:00,30.98,31.0,30.81,30.87,423300.0,21.787,21.8011,21.6675,21.7097,423300.0
2010-04-27 15:55:00,30.86,30.91,30.85,30.88,593700.0,21.7026,21.7378,21.6956,21.7167,593700.0
2010-04-28 09:30:00,31.16,31.4,30.98,31.31,130700.0,21.9768,22.146,21.8498,22.0826,130700.0
2010-04-28 09:35:00,31.32,31.4,31.26,31.39,114500.0,22.0896,22.146,22.0473,22.139,114500.0
2010-04-28 09:40:00,31.39,31.4,31.31,31.38,77800.0,22.139,22.146,22.0826,22.1319,77800.0
2010-04-28 09:45:00,31.37,31.5,31.34,31.48,79800.0,22.1249,22.2166,22.1037,22.2025,79800.0
2010-04-28 09:50:00,31.47,31.5,31.39,31.39,65300.0,22.1954,22.2166,22.139,22.139,65300.0
2010-04-28 09:55:00,31.39,31.39,31.26,31.29,62600.0,22.139,22.139,22.0473,22.0684,62600.0
2010-04-28 10:00:00,31.3,31.3,31.13,31.14,114100.0,22.0755,22.0755,21.9556,21.9627,114100.0
2010-04-28 10:05:00,31.14,31.26,31.12,31.25,77100.0,21.9627,22.0473,21.9485,22.0402,77100.0
2010-04-28 10:10:00,31.25,31.32,31.21,31.3,63700.0,22.0402,22.0896,22.012,22.0755,63700.0
2010-04-28 10:15:00,31.3,31.3,31.25,31.27,81700.0,22.0755,22.0755,22.0402,22.0543,81700.0
2010-04-28 10:20:00,31.27,31.28,31.2,31.27,64900.0,22.0543,22.0614,22.005,22.0543,64900.0
2010-04-28 10:25:00,31.26,31.28,31.21,31.26,62600.0,22.0473,22.0614,22.012,22.0473,62600.0
2010-04-28 10:30:00,31.27,31.29,31.23,31.23,81000.0,22.0543,22.0684,22.0261,22.0261,81000.0
2010-04-28 10:35:00,31.24,31.24,31.13,31.19,114500.0,22.0332,22.0332,21.9556,21.9979,114500.0
2010-04-28 10:40:00,31.18,31.26,31.18,31.19,73400.0,21.9909,22.0473,21.9909,21.9979,73400.0
2010-04-28 10:45:00,31.19,31.31,31.19,31.23,60500.0,21.9979,22.0826,21.9979,22.0261,60500.0
2010-04-28 10:50:00,31.24,31.32,31.23,31.31,45700.0,22.0332,22.0896,22.0261,22.0826,45700.0
2010-04-28 10:55:00,31.32,31.35,31.29,31.34,38000.0,22.0896,22.1108,22.0684,22.1037,38000.0
2010-04-28 11:00:00,31.35,31.4,31.31,31.39,56400.0,22.1108,22.146,22.0826,22.139,56400.0
2010-04-28 11:05:00,31.39,31.43,31.35,31.37,48400.0,22.139,22.1672,22.1108,22.1249,48400.0
2010-04-28 11:10:00,31.37,31.38,31.33,31.37,50900.0,22.1249,22.1319,22.0967,22.1249,50900.0
2010-04-28 11:15:00,31.37,31.41,31.32,31.41,67800.0,22.1249,22.1531,22.0896,22.1531,67800.0
2010-04-28 11:20:00,31.41,31.43,31.39,31.39,35400.0,22.1531,22.1672,22.139,22.139,35400.0
2010-04-28 11:25:00,31.38,31.45,31.17,31.32,281800.0,22.1319,22.1813,21.9838,22.0896,281800.0
2010-04-28 11:30:00,31.32,31.32,31.2,31.24,94800.0,22.0896,22.0896,22.005,22.0332,94800.0
2010-04-28 11:35:00,31.22,31.22,30.95,31.08,191700.0,22.0191,22.0191,21.8286,21.9203,191700.0
2010-04-28 11:40:00,31.08,31.19,31.08,31.18,116400.0,21.9203,21.9979,21.9203,21.9909,116400.0
2010-04-28 11:45:00,31.19,31.24,31.16,31.24,56800.0,21.9979,22.0332,21.9768,22.0332,56800.0
2010-04-28 11:50:00,31.23,31.24,31.17,31.2,20000.0,22.0261,22.0332,21.9838,22.005,20000.0
2010-04-28 11:55:00,31.2,31.3,31.2,31.27,36500.0,22.005,22.0755,22.005,22.0543,36500.0
2010-04-28 12:00:00,31.27,31.28,31.13,31.14,56300.0,22.0543,22.0614,21.9556,21.9627,56300.0
2010-04-28 12:05:00,31.13,31.13,31.06,31.1,51700.0,21.9556,21.9556,21.9062,21.9344,51700.0
2010-04-28 12:10:00,31.1,31.17,31.08,31.16,40300.0,21.9344,21.9838,21.9203,21.9768,40300.0
2010-04-28 12:15:00,31.15,31.18,31.14,31.17,14300.0,21.9697,21.9909,21.9627,21.9838,14300.0
2010-04-28 12:20:00,31.17,31.28,31.15,31.28,37800.0,21.9838,22.0614,21.9697,22.0614,37800.0
2010-04-28 12:25:00,31.28,31.34,31.28,31.28,28200.0,22.0614,22.1037,22.0614,22.0614,28200.0
2010-04-28 12:30:00,31.28,31.31,31.25,31.25,31700.0,22.0614,22.0826,22.0402,22.0402,31700.0
2010-04-28 12:35:00,31.24,31.29,31.24,31.28,38700.0,22.0332,22.0684,22.0332,22.0614,38700.0
2010-04-28 12:40:00,31.27,31.28,31.23,31.27,40600.0,22.0543,22.0614,22.0261,22.0543,40600.0
2010-04-28 12:45:00,31.27,31.32,31.27,31.29,33300.0,22.0543,22.0896,22.0543,22.0684,33300.0
2010-04-28 12:50:00,31.29,31.32,31.28,31.31,28700.0,22.0684,22.0896,22.0614,22.0826,28700.0
2010-04-28 12:55:00,31.31,31.32,31.25,31.25,20200.0,22.0826,22.0896,22.0402,22.0402,20200.0
2010-04-28 13:00:00,31.26,31.3,31.25,31.29,35700.0,22.0473,22.0755,22.0402,22.0684,35700.0
2010-04-28 13:05:00,31.3,31.35,31.29,31.33,45000.0,22.0755,22.1108,22.0684,22.0967,45000.0
2010-04-28 13:10:00,31.32,31.32,31.29,31.31,35000.0,22.0896,22.0896,22.0684,22.0826,35000.0
2010-04-28 13:15:00,31.31,31.34,31.29,31.29,15900.0,22.0826,22.1037,22.0684,22.0684,15900.0
2010-04-28 13:20:00,31.3,31.31,31.28,31.31,26200.0,22.0755,22.0826,22.0614,22.0826,26200.0
2010-04-28 13:25:00,31.31,31.31,31.26,31.26,25100.0,22.0826,22.0826,22.0473,22.0473,25100.0
2010-04-28 13:30:00,31.26,31.27,31.26,31.26,11300.0,22.0473,22.0543,22.0473,22.0473,11300.0
2010-04-28 13:35:00,31.26,31.34,31.26,31.33,105900.0,22.0473,22.1037,22.0473,22.0967,105900.0
2010-04-28 13:40:00,31.33,31.35,31.33,31.35,15500.0,22.0967,22.1108,22.0967,22.1108,15500.0
2010-04-28 13:45:00,31.35,31.35,31.32,31.34,27200.0,22.1108,22.1108,22.0896,22.1037,27200.0
2010-04-28 13:50:00,31.34,31.36,31.33,31.35,31000.0,22.1037,22.1178,22.0967,22.1108,31000.0
2010-04-28 13:55:00,31.35,31.36,31.33,31.33,18600.0,22.1108,22.1178,22.0967,22.0967,18600.0
2010-04-28 14:00:00,31.34,31.38,31.33,31.38,33300.0,22.1037,22.1319,22.0967,22.1319,33300.0
2010-04-28 14:05:00,31.37,31.38,31.35,31.35,25100.0,22.1249,22.1319,22.1108,22.1108,25100.0
2010-04-28 14:10:00,31.35,31.42,31.33,31.37,53500.0,22.1108,22.1601,22.0967,22.1249,53500.0
2010-04-28 14:15:00,31.38,31.42,31.3,31.33,70400.0,22.1319,22.1601,22.0755,22.0967,70400.0
2010-04-28 14:20:00,31.33,31.43,31.28,31.39,68700.0,22.0967,22.1672,22.0614,22.139,68700.0
2010-04-28 14:25:00,31.39,31.45,31.36,31.36,62500.0,22.139,22.1813,22.1178,22.1178,62500.0
2010-04-28 14:30:00,31.35,31.35,31.27,31.31,119200.0,22.1108,22.1108,22.0543,22.0826,119200.0
2010-04-28 14:35:00,31.31,31.36,31.29,31.31,61100.0,22.0826,22.1178,22.0684,22.0826,61100.0
2010-04-28 14:40:00,31.3,31.33,31.27,31.29,50500.0,22.0755,22.0967,22.0543,22.0684,50500.0
2010-04-28 14:45:00,31.29,31.32,31.14,31.17,97000.0,22.0684,22.0896,21.9627,21.9838,97000.0
2010-04-28 14:50:00,31.17,31.25,31.15,31.22,188200.0,21.9838,22.0402,21.9697,22.0191,188200.0
2010-04-28 14:55:00,31.21,31.29,31.21,31.25,64900.0,22.012,22.0684,22.012,22.0402,64900.0
2010-04-28 15:00:00,31.25,31.29,31.24,31.24,63300.0,22.0402,22.0684,22.0332,22.0332,63300.0
2010-04-28 15:05:00,31.24,31.25,31.17,31.18,67900.0,22.0332,22.0402,21.9838,21.9909,67900.0
2010-04-28 15:10:00,31.19,31.22,31.14,31.21,77500.0,21.9979,22.0191,21.9627,22.012,77500.0
2010-04-28 15:15:00,31.21,31.25,31.16,31.21,76700.0,22.012,22.0402,21.9768,22.012,76700.0
2010-04-28 15:20:00,31.21,31.25,31.19,31.22,69900.0,22.012,22.0402,21.9979,22.0191,69900.0
2010-04-28 15:25:00,31.22,31.24,31.2,31.23,42100.0,22.0191,22.0332,22.005,22.0261,42100.0
2010-04-28 15:30:00,31.23,31.26,31.22,31.23,67800.0,22.0261,22.0473,22.0191,22.0261,67800.0
2010-04-28 15:35:00,31.22,31.25,31.17,31.17,119500.0,22.0191,22.0402,21.9838,21.9838,119500.0
2010-04-28 15:40:00,31.18,31.22,31.17,31.22,90600.0,21.9909,22.0191,21.9838,22.0191,90600.0
2010-04-28 15:45:00,31.21,31.21,31.1,31.12,280800.0,22.012,22.012,21.9344,21.9485,280800.0
2010-04-28 15:50:00,31.11,31.14,31.1,31.14,148700.0,21.9415,21.9627,21.9344,21.9627,148700.0
2010-04-28 15:55:00,31.14,31.23,31.13,31.23,422100.0,21.9627,22.0261,21.9556,22.0261,422100.0
2010-04-29 09:30:00,31.56,31.63,31.41,31.47,137200.0,22.2589,22.3082,22.1531,22.1954,137200.0
2010-04-29 09:35:00,31.47,31.54,31.37,31.46,88300.0,22.1954,22.2448,22.1249,22.1883,88300.0
2010-04-29 09:40:00,31.45,31.57,31.43,31.54,80900.0,22.1813,22.2659,22.1672,22.2448,80900.0
2010-04-29 09:45:00,31.55,31.58,31.51,31.52,73500.0,22.2518,22.273,22.2236,22.2307,73500.0
2010-04-29 09:50:00,31.53,31.59,31.51,31.51,95400.0,22.2377,22.28,22.2236,22.2236,95400.0
2010-04-29 09:55:00,31.52,31.59,31.48,31.57,96000.0,22.2307,22.28,22.2025,22.2659,96000.0
2010-04-29 10:00:00,31.57,31.65,31.46,31.65,131900.0,22.2659,22.3223,22.1883,22.3223,131900.0
2010-04-29 10:05:00,31.65,31.71,31.61,31.64,104500.0,22.3223,22.3647,22.2941,22.3153,104500.0
2010-04-29 10:10:00,31.64,31.71,31.63,31.67,36000.0,22.3153,22.3647,22.3082,22.3365,36000.0
2010-04-29 10:15:00,31.68,31.68,31.63,31.65,48200.0,22.3435,22.3435,22.3082,22.3223,48200.0
2010-04-29 10:20:00,31.65,31.71,31.64,31.69,92000.0,22.3223,22.3647,22.3153,22.3506,92000.0
2010-04-29 10:25:00,31.7,31.79,31.7,31.78,67300.0,22.3576,22.4211,22.3576,22.414,67300.0
2010-04-29 10:30:00,31.77,31.8,31.74,31.75,81000.0,22.407,22.4281,22.3858,22.3929,81000.0
2010-04-29 10:35:00,31.74,31.75,31.72,31.75,76300.0,22.3858,22.3929,22.3717,22.3929,76300.0
2010-04-29 10:40:00,31.75,31.75,31.68,31.74,80900.0,22.3929,22.3929,22.3435,22.3858,80900.0
2010-04-29 10:45:00,31.74,31.75,31.72,31.74,57200.0,22.3858,22.3929,22.3717,22.3858,57200.0
2010-04-29 10:50:00,31.74,31.82,31.74,31.8,60800.0,22.3858,22.4422,22.3858,22.4281,60800.0
2010-04-29 10:55:00,31.81,31.81,31.76,31.8,36900.0,22.4352,22.4352,22.3999,22.4281,36900.0
2010-04-29 11:00:00,31.8,31.85,31.79,31.81,35600.0,22.4281,22.4634,22.4211,22.4352,35600.0
2010-04-29 11:05:00,31.81,31.81,31.73,31.75,37500.0,22.4352,22.4352,22.3788,22.3929,37500.0
2010-04-29 11:10:00,31.76,31.79,31.76,31.78,29600.0,22.3999,22.4211,22.3999,22.414,29600.0
2010-04-29 11:15:00,31.78,31.81,31.74,31.78,57800.0,22.414,22.4352,22.3858,22.414,57800.0
2010-04-29 11:20:00,31.77,31.84,31.77,31.83,33100.0,22.407,22.4564,22.407,22.4493,33100.0
2010-04-29 11:25:00,31.83,31.92,31.83,31.92,50900.0,22.4493,22.5128,22.4493,22.5128,50900.0
2010-04-29 11:30:00,31.92,31.99,31.92,31.98,105300.0,22.5128,22.5621,22.5128,22.5551,105300.0
2010-04-29 11:35:00,31.98,32.06,31.98,32.04,94800.0,22.5551,22.6115,22.5551,22.5974,94800.0
2010-04-29 11:40:00,32.03,32.09,32.02,32.08,80900.0,22.5904,22.6327,22.5833,22.6256,80900.0
2010-04-29 11:45:00,32.08,32.09,32.03,32.05,77400.0,22.6256,22.6327,22.5904,22.6045,77400.0
2010-04-29 11:50:00,32.06,32.06,31.99,32.03,60900.0,22.6115,22.6115,22.5621,22.5904,60900.0
2010-04-29 11:55:00,32.03,32.07,32.03,32.04,37800.0,22.5904,22.6186,22.5904,22.5974,37800.0
2010-04-29 12:00:00,32.05,32.08,32.04,32.06,48600.0,22.6045,22.6256,22.5974,22.6115,48600.0
2010-04-29 12:05:00,32.07,32.08,32.0,32.02,57400.0,22.6186,22.6256,22.5692,22.5833,57400.0
2010-04-29 12:10:00,32.03,32.03,31.95,31.98,61300.0,22.5904,22.5904,22.5339,22.5551,61300.0
2010-04-29 12:15:00,31.97,31.98,31.95,31.96,35000.0,22.548,22.5551,22.5339,22.541,35000.0
2010-04-29 12:20:00,31.97,31.99,31.94,31.94,37800.0,22.548,22.5621,22.5269,22.5269,37800.0
2010-04-29 12:25:00,31.95,31.95,31.91,31.92,46700.0,22.5339,22.5339,22.5057,22.5128,46700.0
2010-04-29 12:30:00,31.92,31.92,31.86,31.9,78900.0,22.5128,22.5128,22.4705,22.4987,78900.0
2010-04-29 12:35:00,31.89,31.89,31.84,31.86,52200.0,22.4916,22.4916,22.4564,22.4705,52200.0
2010-04-29 12:40:00,31.86,31.96,31.85,31.95,68700.0,22.4705,22.541,22.4634,22.5339,68700.0
2010-04-29 12:45:00,31.94,31.95,31.91,31.92,44100.0,22.5269,22.5339,22.5057,22.5128,44100.0
2010-04-29 12:50:00,31.93,31.93,31.89,31.9,43200.0,22.5198,22.5198,22.4916,22.4987,43200.0
2010-04-29 12:55:00,31.9,31.91,31.87,31.88,28400.0,22.4987,22.5057,22.4775,22.4846,28400.0
2010-04-29 13:00:00,31.89,31.99,31.89,31.97,47900.0,22.4916,22.5621,22.4916,22.548,47900.0
2010-04-29 13:05:00,31.96,32.0,31.95,31.97,54800.0,22.541,22.5692,22.5339,22.548,54800.0
2010-04-29 13:10:00,31.98,32.02,31.98,32.02,37300.0,22.5551,22.5833,22.5551,22.5833,37300.0
2010-04-29 13:15:00,32.03,32.04,32.02,32.04,26500.0,22.5904,22.5974,22.5833,22.5974,26500.0
2010-04-29 13:20:00,32.03,32.07,32.03,32.04,31400.0,22.5904,22.6186,22.5904,22.5974,31400.0
2010-04-29 13:25:00,32.04,32.05,32.02,32.04,47200.0,22.5974,22.6045,22.5833,22.5974,47200.0
2010-04-29 13:30:00,32.04,32.04,32.02,32.04,32300.0,22.5974,22.5974,22.5833,22.5974,32300.0
2010-04-29 13:35:00,32.03,32.06,32.03,32.05,30100.0,22.5904,22.6115,22.5904,22.6045,30100.0
2010-04-29 13:40:00,32.05,32.06,32.01,32.01,38300.0,22.6045,22.6115,22.5763,22.5763,38300.0
2010-04-29 13:45:00,32.01,32.05,32.0,32.04,31900.0,22.5763,22.6045,22.5692,22.5974,31900.0
2010-04-29 13:50:00,32.05,32.08,32.04,32.06,35900.0,22.6045,22.6256,22.5974,22.6115,35900.0
2010-04-29 13:55:00,32.06,32.13,32.06,32.13,39000.0,22.6115,22.6609,22.6115,22.6609,39000.0
2010-04-29 14:00:00,32.12,32.14,32.11,32.12,54000.0,22.6538,22.6679,22.6468,22.6538,54000.0
2010-04-29 14:05:00,32.12,32.13,32.1,32.11,46100.0,22.6538,22.6609,22.6397,22.6468,46100.0
2010-04-29 14:10:00,32.11,32.14,32.08,32.12,50000.0,22.6468,22.6679,22.6256,22.6538,50000.0
2010-04-29 14:15:00,32.12,32.14,32.09,32.13,29200.0,22.6538,22.6679,22.6327,22.6609,29200.0
2010-04-29 14:20:00,32.14,32.17,32.12,32.14,69100.0,22.6679,22.6891,22.6538,22.6679,69100.0
2010-04-29 14:25:00,32.15,32.15,32.1,32.1,66500.0,22.675,22.675,22.6397,22.6397,66500.0
2010-04-29 14:30:00,32.11,32.11,32.08,32.09,43100.0,22.6468,22.6468,22.6256,22.6327,43100.0
2010-04-29 14:35:00,32.09,32.12,31.98,31.98,83700.0,22.6327,22.6538,22.5551,22.5551,83700.0
2010-04-29 14:40:00,31.98,32.03,31.94,32.02,57700.0,22.5551,22.5904,22.5269,22.5833,57700.0
2010-04-29 14:45:00,32.03,32.06,32.01,32.05,21400.0,22.5904,22.6115,22.5763,22.6045,21400.0
2010-04-29 14:50:00,32.05,32.06,31.93,31.95,87300.0,22.6045,22.6115,22.5198,22.5339,87300.0
2010-04-29 14:55:00,31.95,32.01,31.94,32.01,43300.0,22.5339,22.5763,22.5269,22.5763,43300.0
2010-04-29 15:00:00,32.0,32.01,31.92,31.96,107900.0,22.5692,22.5763,22.5128,22.541,107900.0
2010-04-29 15:05:00,31.96,32.0,31.96,32.0,58100.0,22.541,22.5692,22.541,22.5692,58100.0
2010-04-29 15:10:00,32.01,32.01,31.96,31.97,65900.0,22.5763,22.5763,22.541,22.548,65900.0
2010-04-29 15:15:00,31.97,31.98,31.95,31.95,61800.0,22.548,22.5551,22.5339,22.5339,61800.0
2010-04-29 15:20:00,31.95,31.95,31.9,31.9,71400.0,22.5339,22.5339,22.4987,22.4987,71400.0
2010-04-29 15:25:00,31.9,32.02,31.88,31.99,102500.0,22.4987,22.5833,22.4846,22.5621,102500.0
2010-04-29 15:30:00,31.99,32.04,31.96,32.0,115700.0,22.5621,22.5974,22.541,22.5692,115700.0
2010-04-29 15:35:00,32.0,32.01,31.98,31.99,97700.0,22.5692,22.5763,22.5551,22.5621,97700.0
2010-04-29 15:40:00,31.99,32.0,31.94,31.94,73200.0,22.5621,22.5692,22.5269,22.5269,73200.0
2010-04-29 15:45:00,31.94,31.98,31.93,31.96,116300.0,22.5269,22.5551,22.5198,22.541,116300.0
2010-04-29 15:50:00,31.95,32.02,31.95,32.02,180200.0,22.5339,22.5833,22.5339,22.5833,180200.0
2010-04-29 15:55:00,32.01,32.02,31.97,31.98,355800.0,22.5763,22.5833,22.548,22.5551,355800.0
2010-04-30 09:30:00,31.82,31.92,31.49,31.54,161700.0,22.4422,22.5128,22.2095,22.2448,161700.0
2010-04-30 09:35:00,31.56,31.78,31.55,31.58,117500.0,22.2589,22.414,22.2518,22.273,117500.0
2010-04-30 09:40:00,31.59,31.88,31.56,31.73,98400.0,22.28,22.4846,22.2589,22.3788,98400.0
2010-04-30 09:45:00,31.7,31.77,31.68,31.77,67900.0,22.3576,22.407,22.3435,22.407,67900.0
2010-04-30 09:50:00,31.78,31.78,31.61,31.66,73500.0,22.414,22.414,22.2941,22.3294,73500.0
2010-04-30 09:55:00,31.66,31.67,31.51,31.51,81400.0,22.3294,22.3365,22.2236,22.2236,81400.0
2010-04-30 10:00:00,31.51,31.61,31.47,31.47,107300.0,22.2236,22.2941,22.1954,22.1954,107300.0
2010-04-30 10:05:00,31.47,31.57,31.47,31.56,139600.0,22.1954,22.2659,22.1954,22.2589,139600.0
2010-04-30 10:10:00,31.56,31.57,31.47,31.48,102800.0,22.2589,22.2659,22.1954,22.2025,102800.0
2010-04-30 10:15:00,31.47,31.5,31.39,31.48,113300.0,22.1954,22.2166,22.139,22.2025,113300.0
2010-04-30 10:20:00,31.48,31.6,31.47,31.55,89500.0,22.2025,22.2871,22.1954,22.2518,89500.0
2010-04-30 10:25:00,31.55,31.63,31.52,31.56,77600.0,22.2518,22.3082,22.2307,22.2589,77600.0
2010-04-30 10:30:00,31.56,31.58,31.52,31.55,69600.0,22.2589,22.273,22.2307,22.2518,69600.0
2010-04-30 10:35:00,31.55,31.55,31.46,31.49,77400.0,22.2518,22.2518,22.1883,22.2095,77400.0
2010-04-30 10:40:00,31.49,31.54,31.47,31.51,75200.0,22.2095,22.2448,22.1954,22.2236,75200.0
2010-04-30 10:45:00,31.5,31.68,31.5,31.64,83900.0,22.2166,22.3435,22.2166,22.3153,83900.0
2010-04-30 10:50:00,31.64,31.65,31.54,31.56,52300.0,22.3153,22.3223,22.2448,22.2589,52300.0
2010-04-30 10:55:00,31.57,31.62,31.52,31.6,73300.0,22.2659,22.3012,22.2307,22.2871,73300.0
2010-04-30 11:00:00,31.6,31.68,31.57,31.58,87000.0,22.2871,22.3435,22.2659,22.273,87000.0
2010-04-30 11:05:00,31.59,31.6,31.51,31.59,53400.0,22.28,22.2871,22.2236,22.28,53400.0
2010-04-30 11:10:00,31.59,31.64,31.56,31.59,53800.0,22.28,22.3153,22.2589,22.28,53800.0
2010-04-30 11:15:00,31.59,31.6,31.5,31.53,40800.0,22.28,22.2871,22.2166,22.2377,40800.0
2010-04-30 11:20:00,31.52,31.55,31.46,31.5,44300.0,22.2307,22.2518,22.1883,22.2166,44300.0
2010-04-30 11:25:00,31.5,31.51,31.45,31.48,35300.0,22.2166,22.2236,22.1813,22.2025,35300.0
2010-04-30 11:30:00,31.48,31.54,31.47,31.54,49500.0,22.2025,22.2448,22.1954,22.2448,49500.0
2010-04-30 11:35:00,31.54,31.58,31.53,31.55,48600.0,22.2448,22.273,22.2377,22.2518,48600.0
2010-04-30 11:40:00,31.55,31.61,31.54,31.57,40800.0,22.2518,22.2941,22.2448,22.2659,40800.0
2010-04-30 11:45:00,31.56,31.64,31.55,31.6,45600.0,22.2589,22.3153,22.2518,22.2871,45600.0
2010-04-30 11:50:00,31.6,31.6,31.52,31.55,44100.0,22.2871,22.2871,22.2307,22.2518,44100.0
2010-04-30 11:55:00,31.55,31.59,31.53,31.58,77100.0,22.2518,22.28,22.2377,22.273,77100.0
2010-04-30 12:00:00,31.57,31.58,31.52,31.55,53200.0,22.2659,22.273,22.2307,22.2518,53200.0
2010-04-30 12:05:00,31.56,31.58,31.49,31.5,68100.0,22.2589,22.273,22.2095,22.2166,68100.0
2010-04-30 12:10:00,31.5,31.51,31.48,31.48,39000.0,22.2166,22.2236,22.2025,22.2025,39000.0
2010-04-30 12:15:00,31.48,31.48,31.37,31.4,143000.0,22.2025,22.2025,22.1249,22.146,143000.0
2010-04-30 12:20:00,31.4,31.4,31.31,31.36,93500.0,22.146,22.146,22.0826,22.1178,93500.0
2010-04-30 12:25:00,31.36,31.39,31.33,31.35,54900.0,22.1178,22.139,22.0967,22.1108,54900.0
2010-04-30 12:30:00,31.34,31.39,31.32,31.39,58200.0,22.1037,22.139,22.0896,22.139,58200.0
2010-04-30 12:35:00,31.39,31.42,31.36,31.38,49700.0,22.139,22.1601,22.1178,22.1319,49700.0
2010-04-30 12:40:00,31.39,31.45,31.39,31.43,34100.0,22.139,22.1813,22.139,22.1672,34100.0
2010-04-30 12:45:00,31.43,31.43,31.33,31.36,49700.0,22.1672,22.1672,22.0967,22.1178,49700.0
2010-04-30 12:50:00,31.35,31.37,31.23,31.24,59200.0,22.1108,22.1249,22.0261,22.0332,59200.0
2010-04-30 12:55:00,31.23,31.27,31.22,31.25,81600.0,22.0261,22.0543,22.0191,22.0402,81600.0
2010-04-30 13:00:00,31.24,31.31,31.24,31.31,64600.0,22.0332,22.0826,22.0332,22.0826,64600.0
2010-04-30 13:05:00,31.31,31.32,31.24,31.28,55600.0,22.0826,22.0896,22.0332,22.0614,55600.0
2010-04-30 13:10:00,31.28,31.31,31.25,31.31,34700.0,22.0614,22.0826,22.0402,22.0826,34700.0
2010-04-30 13:15:00,31.31,31.39,31.29,31.37,33400.0,22.0826,22.139,22.0684,22.1249,33400.0
2010-04-30 13:20:00,31.37,31.37,31.31,31.32,50400.0,22.1249,22.1249,22.0826,22.0896,50400.0
2010-04-30 13:25:00,31.32,31.37,31.32,31.35,65900.0,22.0896,22.1249,22.0896,22.1108,65900.0
2010-04-30 13:30:00,31.35,31.36,31.32,31.32,46100.0,22.1108,22.1178,22.0896,22.0896,46100.0
2010-04-30 13:35:00,31.33,31.38,31.31,31.32,48500.0,22.0967,22.1319,22.0826,22.0896,48500.0
2010-04-30 13:40:00,31.32,31.41,31.32,31.39,46500.0,22.0896,22.1531,22.0896,22.139,46500.0
2010-04-30 13:45:00,31.39,31.45,31.39,31.44,91000.0,22.139,22.1813,22.139,22.1742,91000.0
2010-04-30 13:50:00,31.45,31.47,31.39,31.41,43000.0,22.1813,22.1954,22.139,22.1531,43000.0
2010-04-30 13:55:00,31.41,31.42,31.36,31.38,65100.0,22.1531,22.1601,22.1178,22.1319,65100.0
2010-04-30 14:00:00,31.38,31.39,31.3,31.34,63000.0,22.1319,22.139,22.0755,22.1037,63000.0
2010-04-30 14:05:00,31.34,31.39,31.34,31.39,61100.0,22.1037,22.139,22.1037,22.139,61100.0
2010-04-30 14:10:00,31.39,31.39,31.36,31.39,55200.0,22.139,22.139,22.1178,22.139,55200.0
2010-04-30 14:15:00,31.39,31.4,31.35,31.35,37500.0,22.139,22.146,22.1108,22.1108,37500.0
2010-04-30 14:20:00,31.35,31.39,31.34,31.39,34200.0,22.1108,22.139,22.1037,22.139,34200.0
2010-04-30 14:25:00,31.39,31.4,31.35,31.36,57500.0,22.139,22.146,22.1108,22.1178,57500.0
2010-04-30 14:30:00,31.36,31.36,31.26,31.28,87600.0,22.1178,22.1178,22.0473,22.0614,87600.0
2010-04-30 14:35:00,31.28,31.28,31.19,31.21,113600.0,22.0614,22.0614,21.9979,22.012,113600.0
2010-04-30 14:40:00,31.21,31.24,31.17,31.24,75800.0,22.012,22.0332,21.9838,22.0332,75800.0
2010-04-30 14:45:00,31.23,31.25,31.2,31.22,49300.0,22.0261,22.0402,22.005,22.0191,49300.0
2010-04-30 14:50:00,31.22,31.25,31.16,31.25,83500.0,22.0191,22.0402,21.9768,22.0402,83500.0
2010-04-30 14:55:00,31.25,31.27,31.2,31.23,77400.0,22.0402,22.0543,22.005,22.0261,77400.0
2010-04-30 15:00:00,31.22,31.27,31.21,31.25,153200.0,22.0191,22.0543,22.012,22.0402,153200.0
2010-04-30 15:05:00,31.25,31.3,31.21,31.24,96200.0,22.0402,22.0755,22.012,22.0332,96200.0
2010-04-30 15:10:00,31.25,31.34,31.22,31.29,96100.0,22.0402,22.1037,22.0191,22.0684,96100.0
2010-04-30 15:15:00,31.3,31.3,31.24,31.25,108700.0,22.0755,22.0755,22.0332,22.0402,108700.0
2010-04-30 15:20:00,31.26,31.27,31.2,31.24,74400.0,22.0473,22.0543,22.005,22.0332,74400.0
2010-04-30 15:25:00,31.24,31.26,31.19,31.21,80300.0,22.0332,22.0473,21.9979,22.012,80300.0
2010-04-30 15:30:00,31.21,31.27,31.2,31.24,91500.0,22.012,22.0543,22.005,22.0332,91500.0
2010-04-30 15:35:00,31.23,31.24,31.14,31.16,210500.0,22.0261,22.0332,21.9627,21.9768,210500.0
2010-04-30 15:40:00,31.16,31.17,31.09,31.12,206300.0,21.9768,21.9838,21.9274,21.9485,206300.0
2010-04-30 15:45:00,31.12,31.15,31.1,31.13,254500.0,21.9485,21.9697,21.9344,21.9556,254500.0
2010-04-30 15:50:00,31.13,31.17,31.1,31.15,280900.0,21.9556,21.9838,21.9344,21.9697,280900.0
2010-04-30 15:55:00,31.16,31.17,31.09,31.09,437300.0,21.9768,21.9838,21.9274,21.9274,437300.0
2010-05-03 09:30:00,31.16,31.43,31.04,31.31,109000.0,21.9768,22.1672,21.8921,22.0826,109000.0
2010-05-03 09:35:00,31.31,31.44,31.23,31.32,125700.0,22.0826,22.1742,22.0261,22.0896,125700.0
2010-05-03 09:40:00,31.33,31.33,31.18,31.26,76100.0,22.0967,22.0967,21.9909,22.0473,76100.0
2010-05-03 09:45:00,31.26,31.31,31.18,31.31,55400.0,22.0473,22.0826,21.9909,22.0826,55400.0
2010-05-03 09:50:00,31.3,31.44,31.28,31.44,59300.0,22.0755,22.1742,22.0614,22.1742,59300.0
2010-05-03 09:55:00,31.43,31.43,31.25,31.3,69100.0,22.1672,22.1672,22.0402,22.0755,69100.0
2010-05-03 10:00:00,31.3,31.31,31.24,31.27,70600.0,22.0755,22.0826,22.0332,22.0543,70600.0
2010-05-03 10:05:00,31.27,31.36,31.24,31.36,85600.0,22.0543,22.1178,22.0332,22.1178,85600.0
2010-05-03 10:10:00,31.36,31.39,31.34,31.35,32400.0,22.1178,22.139,22.1037,22.1108,32400.0
2010-05-03 10:15:00,31.35,31.35,31.28,31.29,46000.0,22.1108,22.1108,22.0614,22.0684,46000.0
2010-05-03 10:20:00,31.28,31.32,31.28,31.3,38000.0,22.0614,22.0896,22.0614,22.0755,38000.0
2010-05-03 10:25:00,31.31,31.33,31.19,31.2,38600.0,22.0826,22.0967,21.9979,22.005,38600.0
2010-05-03 10:30:00,31.21,31.22,31.16,31.19,46700.0,22.012,22.0191,21.9768,21.9979,46700.0
2010-05-03 10:35:00,31.2,31.21,31.16,31.18,52600.0,22.005,22.012,21.9768,21.9909,52600.0
2010-05-03 10:40:00,31.17,31.23,31.12,31.16,45200.0,21.9838,22.0261,21.9485,21.9768,45200.0
2010-05-03 10:45:00,31.16,31.18,31.11,31.18,73300.0,21.9768,21.9909,21.9415,21.9909,73300.0
2010-05-03 10:50:00,31.18,31.2,31.07,31.09,62100.0,21.9909,22.005,21.9133,21.9274,62100.0
2010-05-03 10:55:00,31.09,31.09,31.03,31.06,59900.0,21.9274,21.9274,21.8851,21.9062,59900.0
2010-05-03 11:00:00,31.07,31.13,31.06,31.13,57900.0,21.9133,21.9556,21.9062,21.9556,57900.0
2010-05-03 11:05:00,31.12,31.14,31.1,31.14,74700.0,21.9485,21.9627,21.9344,21.9627,74700.0
2010-05-03 11:10:00,31.14,31.2,31.14,31.17,44200.0,21.9627,22.005,21.9627,21.9838,44200.0
2010-05-03 11:15:00,31.18,31.21,31.18,31.18,22200.0,21.9909,22.012,21.9909,21.9909,22200.0
2010-05-03 11:20:00,31.18,31.21,31.15,31.17,32600.0,21.9909,22.012,21.9697,21.9838,32600.0
2010-05-03 11:25:00,31.17,31.2,31.17,31.19,31500.0,21.9838,22.005,21.9838,21.9979,31500.0
2010-05-03 11:30:00,31.2,31.21,31.14,31.15,26100.0,22.005,22.012,21.9627,21.9697,26100.0
2010-05-03 11:35:00,31.16,31.22,31.15,31.18,31600.0,21.9768,22.0191,21.9697,21.9909,31600.0
2010-05-03 11:40:00,31.19,31.19,31.14,31.15,31100.0,21.9979,21.9979,21.9627,21.9697,31100.0
2010-05-03 11:45:00,31.15,31.23,31.15,31.21,35800.0,21.9697,22.0261,21.9697,22.012,35800.0
2010-05-03 11:50:00,31.2,31.23,31.18,31.22,30700.0,22.005,22.0261,21.9909,22.0191,30700.0
2010-05-03 11:55:00,31.22,31.25,31.19,31.22,33200.0,22.0191,22.0402,21.9979,22.0191,33200.0
2010-05-03 12:00:00,31.23,31.24,31.19,31.21,19800.0,22.0261,22.0332,21.9979,22.012,19800.0
2010-05-03 12:05:00,31.2,31.23,31.18,31.18,24900.0,22.005,22.0261,21.9909,21.9909,24900.0
2010-05-03 12:10:00,31.18,31.21,31.17,31.19,35900.0,21.9909,22.012,21.9838,21.9979,35900.0
2010-05-03 12:15:00,31.18,31.25,31.17,31.25,26600.0,21.9909,22.0402,21.9838,22.0402,26600.0
2010-05-03 12:20:00,31.25,31.37,31.25,31.33,63500.0,22.0402,22.1249,22.0402,22.0967,63500.0
2010-05-03 12:25:00,31.34,31.38,31.33,31.38,34900.0,22.1037,22.1319,22.0967,22.1319,34900.0
2010-05-03 12:30:00,31.37,31.44,31.37,31.41,53600.0,22.1249,22.1742,22.1249,22.1531,53600.0
2010-05-03 12:35:00,31.4,31.46,31.39,31.43,27400.0,22.146,22.1883,22.139,22.1672,27400.0
2010-05-03 12:40:00,31.43,31.46,31.41,31.42,33900.0,22.1672,22.1883,22.1531,22.1601,33900.0
2010-05-03 12:45:00,31.43,31.48,31.39,31.4,51700.0,22.1672,22.2025,22.139,22.146,51700.0
2010-05-03 12:50:00,31.4,31.41,31.35,31.39,42100.0,22.146,22.1531,22.1108,22.139,42100.0
2010-05-03 12:55:00,31.4,31.46,31.37,31.45,51300.0,22.146,22.1883,22.1249,22.1813,51300.0
2010-05-03 13:00:00,31.45,31.45,31.32,31.34,54600.0,22.1813,22.1813,22.0896,22.1037,54600.0
2010-05-03 13:05:00,31.33,31.34,31.3,31.31,15000.0,22.0967,22.1037,22.0755,22.0826,15000.0
2010-05-03 13:10:00,31.31,31.36,31.31,31.36,27200.0,22.0826,22.1178,22.0826,22.1178,27200.0
2010-05-03 13:15:00,31.37,31.38,31.33,31.33,32500.0,22.1249,22.1319,22.0967,22.0967,32500.0
2010-05-03 13:20:00,31.34,31.37,31.31,31.36,31100.0,22.1037,22.1249,22.0826,22.1178,31100.0
2010-05-03 13:25:00,31.35,31.38,31.35,31.37,16500.0,22.1108,22.1319,22.1108,22.1249,16500.0
2010-05-03 13:30:00,31.37,31.4,31.36,31.38,42700.0,22.1249,22.146,22.1178,22.1319,42700.0
2010-05-03 13:35:00,31.38,31.46,31.38,31.45,31600.0,22.1319,22.1883,22.1319,22.1813,31600.0
2010-05-03 13:40:00,31.45,31.48,31.37,31.37,26900.0,22.1813,22.2025,22.1249,22.1249,26900.0
2010-05-03 13:45:00,31.37,31.41,31.37,31.38,24100.0,22.1249,22.1531,22.1249,22.1319,24100.0
2010-05-03 13:50:00,31.39,31.4,31.36,31.38,17800.0,22.139,22.146,22.1178,22.1319,17800.0
2010-05-03 13:55:00,31.37,31.39,31.35,31.36,24300.0,22.1249,22.139,22.1108,22.1178,24300.0
2010-05-03 14:00:00,31.36,31.36,31.33,31.34,25300.0,22.1178,22.1178,22.0967,22.1037,25300.0
2010-05-03 14:05:00,31.34,31.36,31.31,31.32,33500.0,22.1037,22.1178,22.0826,22.0896,33500.0
2010-05-03 14:10:00,31.31,31.35,31.31,31.35,33400.0,22.0826,22.1108,22.0826,22.1108,33400.0
2010-05-03 14:15:00,31.35,31.39,31.35,31.38,25100.0,22.1108,22.139,22.1108,22.1319,25100.0
2010-05-03 14:20:00,31.38,31.41,31.36,31.4,42700.0,22.1319,22.1531,22.1178,22.146,42700.0
2010-05-03 14:25:00,31.41,31.42,31.38,31.41,41700.0,22.1531,22.1601,22.1319,22.1531,41700.0
2010-05-03 14:30:00,31.41,31.42,31.36,31.36,55400.0,22.1531,22.1601,22.1178,22.1178,55400.0
2010-05-03 14:35:00,31.36,31.38,31.33,31.34,71700.0,22.1178,22.1319,22.0967,22.1037,71700.0
2010-05-03 14:40:00,31.34,31.34,31.29,31.33,39900.0,22.1037,22.1037,22.0684,22.0967,39900.0
2010-05-03 14:45:00,31.33,31.34,31.27,31.3,57600.0,22.0967,22.1037,22.0543,22.0755,57600.0
2010-05-03 14:50:00,31.3,31.38,31.3,31.33,54500.0,22.0755,22.1319,22.0755,22.0967,54500.0
2010-05-03 14:55:00,31.34,31.34,31.3,31.3,66800.0,22.1037,22.1037,22.0755,22.0755,66800.0
2010-05-03 15:00:00,31.31,31.31,31.27,31.29,64000.0,22.0826,22.0826,22.0543,22.0684,64000.0
2010-05-03 15:05:00,31.29,31.35,31.27,31.29,57000.0,22.0684,22.1108,22.0543,22.0684,57000.0
2010-05-03 15:10:00,31.29,31.3,31.2,31.23,102700.0,22.0684,22.0755,22.005,22.0261,102700.0
2010-05-03 15:15:00,31.23,31.25,31.2,31.2,68000.0,22.0261,22.0402,22.005,22.005,68000.0
2010-05-03 15:20:00,31.2,31.25,31.15,31.19,140300.0,22.005,22.0402,21.9697,21.9979,140300.0
2010-05-03 15:25:00,31.2,31.22,31.15,31.17,96900.0,22.005,22.0191,21.9697,21.9838,96900.0
2010-05-03 15:30:00,31.17,31.23,31.17,31.23,107200.0,21.9838,22.0261,21.9838,22.0261,107200.0
2010-05-03 15:35:00,31.23,31.27,31.21,31.23,77900.0,22.0261,22.0543,22.012,22.0261,77900.0
2010-05-03 15:40:00,31.23,31.24,31.18,31.22,81100.0,22.0261,22.0332,21.9909,22.0191,81100.0
2010-05-03 15:45:00,31.23,31.26,31.23,31.23,120700.0,22.0261,22.0473,22.0261,22.0261,120700.0
2010-05-03 15:50:00,31.23,31.28,31.23,31.28,125800.0,22.0261,22.0614,22.0261,22.0614,125800.0
2010-05-03 15:55:00,31.28,31.34,31.26,31.33,403400.0,22.0614,22.1037,22.0473,22.0967,403400.0
2010-05-04 09:30:00,31.03,31.08,30.83,31.06,103100.0,21.8851,21.9203,21.744,21.9062,103100.0
2010-05-04 09:35:00,31.06,31.08,30.93,31.04,104200.0,21.9062,21.9203,21.8145,21.8921,104200.0
2010-05-04 09:40:00,31.04,31.05,30.86,30.89,79000.0,21.8921,21.8992,21.7652,21.7863,79000.0
2010-05-04 09:45:00,30.89,30.92,30.8,30.85,113100.0,21.7863,21.8075,21.7229,21.7581,113100.0
2010-05-04 09:50:00,30.85,30.85,30.76,30.81,126400.0,21.7581,21.7581,21.6946,21.7299,126400.0
2010-05-04 09:55:00,30.8,30.89,30.78,30.88,120600.0,21.7229,21.7863,21.7087,21.7793,120600.0
2010-05-04 10:00:00,30.89,30.93,30.81,30.82,55500.0,21.7863,21.8145,21.7299,21.737,55500.0
2010-05-04 10:05:00,30.82,30.96,30.78,30.88,220400.0,21.737,21.8357,21.7087,21.7793,220400.0
2010-05-04 10:10:00,30.87,31.0,30.85,30.98,69800.0,21.7722,21.8639,21.7581,21.8498,69800.0
2010-05-04 10:15:00,30.97,31.01,30.92,31.0,106900.0,21.8428,21.871,21.8075,21.8639,106900.0
2010-05-04 10:20:00,30.99,31.06,30.91,30.94,64500.0,21.8569,21.9062,21.8004,21.8216,64500.0
2010-05-04 10:25:00,30.95,31.0,30.88,30.89,68200.0,21.8286,21.8639,21.7793,21.7863,68200.0
2010-05-04 10:30:00,30.88,30.9,30.7,30.7,123900.0,21.7793,21.7934,21.6523,21.6523,123900.0
2010-05-04 10:35:00,30.7,30.76,30.66,30.66,167300.0,21.6523,21.6946,21.6241,21.6241,167300.0
2010-05-04 10:40:00,30.67,30.67,30.6,30.62,159300.0,21.6312,21.6312,21.5818,21.5959,159300.0
2010-05-04 10:45:00,30.61,30.67,30.58,30.66,74800.0,21.5889,21.6312,21.5677,21.6241,74800.0
2010-05-04 10:50:00,30.66,30.74,30.62,30.72,73800.0,21.6241,21.6805,21.5959,21.6664,73800.0
2010-05-04 10:55:00,30.73,30.73,30.58,30.62,107500.0,21.6735,21.6735,21.5677,21.5959,107500.0
2010-05-04 11:00:00,30.61,30.69,30.58,30.59,115700.0,21.5889,21.6453,21.5677,21.5747,115700.0
2010-05-04 11:05:00,30.59,30.7,30.57,30.67,216800.0,21.5747,21.6523,21.5606,21.6312,216800.0
2010-05-04 11:10:00,30.67,30.67,30.59,30.6,58300.0,21.6312,21.6312,21.5747,21.5818,58300.0
2010-05-04 11:15:00,30.61,30.67,30.6,30.62,69000.0,21.5889,21.6312,21.5818,21.5959,69000.0
2010-05-04 11:20:00,30.61,30.64,30.57,30.57,79500.0,21.5889,21.61,21.5606,21.5606,79500.0
2010-05-04 11:25:00,30.57,30.61,30.57,30.61,135900.0,21.5606,21.5889,21.5606,21.5889,135900.0
2010-05-04 11:30:00,30.61,30.67,30.58,30.6,92000.0,21.5889,21.6312,21.5677,21.5818,92000.0
2010-05-04 11:35:00,30.59,30.64,30.59,30.61,120300.0,21.5747,21.61,21.5747,21.5889,120300.0
2010-05-04 11:40:00,30.61,30.69,30.61,30.64,78000.0,21.5889,21.6453,21.5889,21.61,78000.0
2010-05-04 11:45:00,30.65,30.67,30.61,30.67,72900.0,21.6171,21.6312,21.5889,21.6312,72900.0
2010-05-04 11:50:00,30.66,30.68,30.61,30.66,70300.0,21.6241,21.6382,21.5889,21.6241,70300.0
2010-05-04 11:55:00,30.66,30.7,30.66,30.68,50600.0,21.6241,21.6523,21.6241,21.6382,50600.0
2010-05-04 12:00:00,30.68,30.68,30.61,30.65,70700.0,21.6382,21.6382,21.5889,21.6171,70700.0
2010-05-04 12:05:00,30.64,30.65,30.61,30.62,57400.0,21.61,21.6171,21.5889,21.5959,57400.0
2010-05-04 12:10:00,30.63,30.66,30.61,30.65,67300.0,21.603,21.6241,21.5889,21.6171,67300.0
2010-05-04 12:15:00,30.65,30.67,30.62,30.64,49300.0,21.6171,21.6312,21.5959,21.61,49300.0
2010-05-04 12:20:00,30.63,30.65,30.57,30.6,242200.0,21.603,21.6171,21.5606,21.5818,242200.0
2010-05-04 12:25:00,30.6,30.6,30.55,30.58,147200.0,21.5818,21.5818,21.5465,21.5677,147200.0
2010-05-04 12:30:00,30.58,30.65,30.57,30.65,62200.0,21.5677,21.6171,21.5606,21.6171,62200.0
2010-05-04 12:35:00,30.64,30.68,30.62,30.68,29800.0,21.61,21.6382,21.5959,21.6382,29800.0
2010-05-04 12:40:00,30.68,30.69,30.64,30.67,51500.0,21.6382,21.6453,21.61,21.6312,51500.0
2010-05-04 12:45:00,30.67,30.73,30.65,30.73,46200.0,21.6312,21.6735,21.6171,21.6735,46200.0
2010-05-04 12:50:00,30.72,30.75,30.7,30.74,32700.0,21.6664,21.6876,21.6523,21.6805,32700.0
2010-05-04 12:55:00,30.73,30.76,30.72,30.75,50500.0,21.6735,21.6946,21.6664,21.6876,50500.0
2010-05-04 13:00:00,30.76,30.78,30.74,30.74,40500.0,21.6946,21.7087,21.6805,21.6805,40500.0
2010-05-04 13:05:00,30.74,30.77,30.72,30.73,48300.0,21.6805,21.7017,21.6664,21.6735,48300.0
2010-05-04 13:10:00,30.73,30.75,30.69,30.7,100300.0,21.6735,21.6876,21.6453,21.6523,100300.0
2010-05-04 13:15:00,30.71,30.75,30.7,30.72,48000.0,21.6594,21.6876,21.6523,21.6664,48000.0
2010-05-04 13:20:00,30.72,30.77,30.72,30.73,24900.0,21.6664,21.7017,21.6664,21.6735,24900.0
2010-05-04 13:25:00,30.72,30.74,30.68,30.73,36000.0,21.6664,21.6805,21.6382,21.6735,36000.0
2010-05-04 13:30:00,30.73,30.82,30.72,30.81,37300.0,21.6735,21.737,21.6664,21.7299,37300.0
2010-05-04 13:35:00,30.8,30.81,30.76,30.78,40500.0,21.7229,21.7299,21.6946,21.7087,40500.0
2010-05-04 13:40:00,30.79,30.83,30.76,30.77,34100.0,21.7158,21.744,21.6946,21.7017,34100.0
2010-05-04 13:45:00,30.77,30.85,30.74,30.83,42800.0,21.7017,21.7581,21.6805,21.744,42800.0
2010-05-04 13:50:00,30.84,30.85,30.77,30.8,46300.0,21.7511,21.7581,21.7017,21.7229,46300.0
2010-05-04 13:55:00,30.8,30.8,30.75,30.76,32300.0,21.7229,21.7229,21.6876,21.6946,32300.0
2010-05-04 14:00:00,30.77,30.77,30.68,30.74,70400.0,21.7017,21.7017,21.6382,21.6805,70400.0
2010-05-04 14:05:00,30.73,30.74,30.68,30.74,43800.0,21.6735,21.6805,21.6382,21.6805,43800.0
2010-05-04 14:10:00,30.74,30.75,30.72,30.75,22000.0,21.6805,21.6876,21.6664,21.6876,22000.0
2010-05-04 14:15:00,30.75,30.76,30.62,30.64,48700.0,21.6876,21.6946,21.5959,21.61,48700.0
2010-05-04 14:20:00,30.63,30.65,30.62,30.64,39800.0,21.603,21.6171,21.5959,21.61,39800.0
2010-05-04 14:25:00,30.64,30.65,30.61,30.62,60200.0,21.61,21.6171,21.5889,21.5959,60200.0
2010-05-04 14:30:00,30.62,30.71,30.61,30.62,87600.0,21.5959,21.6594,21.5889,21.5959,87600.0
2010-05-04 14:35:00,30.61,30.66,30.59,30.61,66200.0,21.5889,21.6241,21.5747,21.5889,66200.0
2010-05-04 14:40:00,30.61,30.66,30.61,30.62,76300.0,21.5889,21.6241,21.5889,21.5959,76300.0
2010-05-04 14:45:00,30.62,30.63,30.56,30.58,117700.0,21.5959,21.603,21.5536,21.5677,117700.0
2010-05-04 14:50:00,30.58,30.61,30.57,30.58,141700.0,21.5677,21.5889,21.5606,21.5677,141700.0
2010-05-04 14:55:00,30.58,30.58,30.52,30.52,103900.0,21.5677,21.5677,21.5254,21.5254,103900.0
2010-05-04 15:00:00,30.53,30.53,30.45,30.5,224500.0,21.5324,21.5324,21.476,21.5113,224500.0
2010-05-04 15:05:00,30.51,30.56,30.5,30.54,96800.0,21.5183,21.5536,21.5113,21.5395,96800.0
2010-05-04 15:10:00,30.54,30.54,30.49,30.5,104400.0,21.5395,21.5395,21.5042,21.5113,104400.0
2010-05-04 15:15:00,30.5,30.56,30.5,30.55,122800.0,21.5113,21.5536,21.5113,21.5465,122800.0
2010-05-04 15:20:00,30.55,30.57,30.49,30.56,155300.0,21.5465,21.5606,21.5042,21.5536,155300.0
2010-05-04 15:25:00,30.56,30.6,30.52,30.59,284900.0,21.5536,21.5818,21.5254,21.5747,284900.0
2010-05-04 15:30:00,30.59,30.64,30.59,30.6,160800.0,21.5747,21.61,21.5747,21.5818,160800.0
2010-05-04 15:35:00,30.6,30.6,30.54,30.55,117200.0,21.5818,21.5818,21.5395,21.5465,117200.0
2010-05-04 15:40:00,30.56,30.57,30.49,30.51,239100.0,21.5536,21.5606,21.5042,21.5183,239100.0
2010-05-04 15:45:00,30.5,30.57,30.49,30.55,277900.0,21.5113,21.5606,21.5042,21.5465,277900.0
2010-05-04 15:50:00,30.55,30.67,30.54,30.67,246400.0,21.5465,21.6312,21.5395,21.6312,246400.0
2010-05-04 15:55:00,30.66,30.67,30.57,30.62,596300.0,21.6241,21.6312,21.5606,21.5959,596300.0
2010-05-05 09:30:00,30.2,30.64,30.05,30.58,197500.0,21.2997,21.61,21.1939,21.5677,197500.0
2010-05-05 09:35:00,30.59,30.66,30.3,30.56,252900.0,21.5747,21.6241,21.3702,21.5536,252900.0
2010-05-05 09:40:00,30.55,30.81,30.55,30.74,180200.0,21.5465,21.7299,21.5465,21.6805,180200.0
2010-05-05 09:45:00,30.74,30.83,30.74,30.8,145200.0,21.6805,21.744,21.6805,21.7229,145200.0
2010-05-05 09:50:00,30.79,30.82,30.68,30.82,165300.0,21.7158,21.737,21.6382,21.737,165300.0
2010-05-05 09:55:00,30.82,30.97,30.82,30.88,145200.0,21.737,21.8428,21.737,21.7793,145200.0
2010-05-05 10:00:00,30.88,30.91,30.82,30.83,148800.0,21.7793,21.8004,21.737,21.744,148800.0
2010-05-05 10:05:00,30.82,30.89,30.81,30.85,94500.0,21.737,21.7863,21.7299,21.7581,94500.0
2010-05-05 10:10:00,30.85,30.87,30.8,30.87,104300.0,21.7581,21.7722,21.7229,21.7722,104300.0
2010-05-05 10:15:00,30.88,30.96,30.83,30.96,84900.0,21.7793,21.8357,21.744,21.8357,84900.0
2010-05-05 10:20:00,30.95,31.0,30.92,31.0,111000.0,21.8286,21.8639,21.8075,21.8639,111000.0
2010-05-05 10:25:00,31.0,31.01,30.84,30.85,116800.0,21.8639,21.871,21.7511,21.7581,116800.0
2010-05-05 10:30:00,30.86,30.88,30.83,30.88,114100.0,21.7652,21.7793,21.744,21.7793,114100.0
2010-05-05 10:35:00,30.88,30.93,30.87,30.88,56300.0,21.7793,21.8145,21.7722,21.7793,56300.0
2010-05-05 10:40:00,30.87,31.11,30.85,31.1,153500.0,21.7722,21.9415,21.7581,21.9344,153500.0
2010-05-05 10:45:00,31.1,31.25,31.09,31.24,243000.0,21.9344,22.0402,21.9274,22.0332,243000.0
2010-05-05 10:50:00,31.24,31.26,31.17,31.19,127000.0,22.0332,22.0473,21.9838,21.9979,127000.0
2010-05-05 10:55:00,31.18,31.27,31.18,31.24,102000.0,21.9909,22.0543,21.9909,22.0332,102000.0
2010-05-05 11:00:00,31.24,31.24,31.1,31.13,126200.0,22.0332,22.0332,21.9344,21.9556,126200.0
2010-05-05 11:05:00,31.13,31.14,31.0,31.06,133200.0,21.9556,21.9627,21.8639,21.9062,133200.0
2010-05-05 11:10:00,31.07,31.15,31.06,31.13,110400.0,21.9133,21.9697,21.9062,21.9556,110400.0
2010-05-05 11:15:00,31.13,31.18,31.11,31.17,60800.0,21.9556,21.9909,21.9415,21.9838,60800.0
2010-05-05 11:20:00,31.17,31.22,31.16,31.17,75000.0,21.9838,22.0191,21.9768,21.9838,75000.0
2010-05-05 11:25:00,31.18,31.23,31.16,31.19,59800.0,21.9909,22.0261,21.9768,21.9979,59800.0
2010-05-05 11:30:00,31.19,31.2,31.13,31.13,64700.0,21.9979,22.005,21.9556,21.9556,64700.0
2010-05-05 11:35:00,31.14,31.16,31.12,31.15,40600.0,21.9627,21.9768,21.9485,21.9697,40600.0
2010-05-05 11:40:00,31.15,31.2,31.13,31.19,67500.0,21.9697,22.005,21.9556,21.9979,67500.0
2010-05-05 11:45:00,31.19,31.31,31.17,31.31,89800.0,21.9979,22.0826,21.9838,22.0826,89800.0
2010-05-05 11:50:00,31.31,31.36,31.3,31.36,279600.0,22.0826,22.1178,22.0755,22.1178,279600.0
2010-05-05 11:55:00,31.34,31.42,31.34,31.4,114600.0,22.1037,22.1601,22.1037,22.146,114600.0
2010-05-05 12:00:00,31.41,31.51,31.41,31.48,188900.0,22.1531,22.2236,22.1531,22.2025,188900.0
2010-05-05 12:05:00,31.48,31.48,31.38,31.42,68600.0,22.2025,22.2025,22.1319,22.1601,68600.0
2010-05-05 12:10:00,31.43,31.43,31.34,31.36,70900.0,22.1672,22.1672,22.1037,22.1178,70900.0
2010-05-05 12:15:00,31.35,31.43,31.33,31.43,90900.0,22.1108,22.1672,22.0967,22.1672,90900.0
2010-05-05 12:20:00,31.43,31.43,31.33,31.39,90500.0,22.1672,22.1672,22.0967,22.139,90500.0
2010-05-05 12:25:00,31.38,31.44,31.37,31.41,109900.0,22.1319,22.1742,22.1249,22.1531,109900.0
2010-05-05 12:30:00,31.4,31.45,31.38,31.43,42400.0,22.146,22.1813,22.1319,22.1672,42400.0
2010-05-05 12:35:00,31.34,31.46,31.34,31.43,126900.0,22.1037,22.1883,22.1037,22.1672,126900.0
2010-05-05 12:40:00,31.43,31.44,31.39,31.42,221900.0,22.1672,22.1742,22.139,22.1601,221900.0
2010-05-05 12:45:00,31.42,31.47,31.42,31.46,78200.0,22.1601,22.1954,22.1601,22.1883,78200.0
2010-05-05 12:50:00,31.47,31.58,31.45,31.58,91600.0,22.1954,22.273,22.1813,22.273,91600.0
2010-05-05 12:55:00,31.58,31.67,31.56,31.65,137200.0,22.273,22.3365,22.2589,22.3223,137200.0
2010-05-05 13:00:00,31.66,31.69,31.64,31.66,214500.0,22.3294,22.3506,22.3153,22.3294,214500.0
2010-05-05 13:05:00,31.66,31.71,31.66,31.68,148600.0,22.3294,22.3647,22.3294,22.3435,148600.0
2010-05-05 13:10:00,31.67,31.68,31.59,31.59,171500.0,22.3365,22.3435,22.28,22.28,171500.0
2010-05-05 13:15:00,31.59,31.61,31.56,31.59,112500.0,22.28,22.2941,22.2589,22.28,112500.0
2010-05-05 13:20:00,31.59,31.65,31.58,31.65,79100.0,22.28,22.3223,22.273,22.3223,79100.0
2010-05-05 13:25:00,31.65,31.65,31.56,31.57,63000.0,22.3223,22.3223,22.2589,22.2659,63000.0
2010-05-05 13:30:00,31.57,31.59,31.54,31.54,99700.0,22.2659,22.28,22.2448,22.2448,99700.0
2010-05-05 13:35:00,31.54,31.55,31.48,31.52,190700.0,22.2448,22.2518,22.2025,22.2307,190700.0
2010-05-05 13:40:00,31.52,31.53,31.47,31.47,124700.0,22.2307,22.2377,22.1954,22.1954,124700.0
2010-05-05 13:45:00,31.48,31.52,31.45,31.51,113400.0,22.2025,22.2307,22.1813,22.2236,113400.0
2010-05-05 13:50:00,31.51,31.52,31.47,31.49,110500.0,22.2236,22.2307,22.1954,22.2095,110500.0
2010-05-05 13:55:00,31.49,31.5,31.42,31.42,90200.0,22.2095,22.2166,22.1601,22.1601,90200.0
2010-05-05 14:00:00,31.42,31.45,31.35,31.35,95400.0,22.1601,22.1813,22.1108,22.1108,95400.0
2010-05-05 14:05:00,31.35,31.44,31.34,31.42,95600.0,22.1108,22.1742,22.1037,22.1601,95600.0
2010-05-05 14:10:00,31.41,31.42,31.36,31.36,63900.0,22.1531,22.1601,22.1178,22.1178,63900.0
2010-05-05 14:15:00,31.36,31.36,31.3,31.3,85000.0,22.1178,22.1178,22.0755,22.0755,85000.0
2010-05-05 14:20:00,31.3,31.34,31.28,31.32,73700.0,22.0755,22.1037,22.0614,22.0896,73700.0
2010-05-05 14:25:00,31.31,31.32,31.23,31.25,97600.0,22.0826,22.0896,22.0261,22.0402,97600.0
2010-05-05 14:30:00,31.25,31.4,31.2,31.24,116400.0,22.0402,22.146,22.005,22.0332,116400.0
2010-05-05 14:35:00,31.25,31.25,31.11,31.11,174400.0,22.0402,22.0402,21.9415,21.9415,174400.0
2010-05-05 14:40:00,31.11,31.17,31.1,31.12,117800.0,21.9415,21.9838,21.9344,21.9485,117800.0
2010-05-05 14:45:00,31.12,31.13,31.06,31.07,166800.0,21.9485,21.9556,21.9062,21.9133,166800.0
2010-05-05 14:50:00,31.07,31.12,31.03,31.06,148200.0,21.9133,21.9485,21.8851,21.9062,148200.0
2010-05-05 14:55:00,31.06,31.2,31.06,31.17,95900.0,21.9062,22.005,21.9062,21.9838,95900.0
2010-05-05 15:00:00,31.17,31.19,31.07,31.11,91200.0,21.9838,21.9979,21.9133,21.9415,91200.0
2010-05-05 15:05:00,31.12,31.15,31.07,31.13,91200.0,21.9485,21.9697,21.9133,21.9556,91200.0
2010-05-05 15:10:00,31.14,31.17,31.09,31.15,89000.0,21.9627,21.9838,21.9274,21.9697,89000.0
2010-05-05 15:15:00,31.15,31.15,31.05,31.07,81000.0,21.9697,21.9697,21.8992,21.9133,81000.0
2010-05-05 15:20:00,31.07,31.21,31.07,31.21,80600.0,21.9133,22.012,21.9133,22.012,80600.0
2010-05-05 15:25:00,31.21,31.21,31.12,31.14,92900.0,22.012,22.012,21.9485,21.9627,92900.0
2010-05-05 15:30:00,31.14,31.19,31.09,31.1,96100.0,21.9627,21.9979,21.9274,21.9344,96100.0
2010-05-05 15:35:00,31.09,31.15,31.04,31.13,183400.0,21.9274,21.9697,21.8921,21.9556,183400.0
2010-05-05 15:40:00,31.13,31.2,31.1,31.18,179400.0,21.9556,22.005,21.9344,21.9909,179400.0
2010-05-05 15:45:00,31.18,31.19,31.1,31.15,221500.0,21.9909,21.9979,21.9344,21.9697,221500.0
2010-05-05 15:50:00,31.15,31.19,31.13,31.19,223200.0,21.9697,21.9979,21.9556,21.9979,223200.0
2010-05-05 15:55:00,31.19,31.22,31.15,31.17,436300.0,21.9979,22.0191,21.9697,21.9838,436300.0
2010-05-06 09:30:00,31.01,31.22,30.93,31.14,93000.0,21.871,22.0191,21.8145,21.9627,93000.0
2010-05-06 09:35:00,31.15,31.3,31.1,31.26,135200.0,21.9697,22.0755,21.9344,22.0473,135200.0
2010-05-06 09:40:00,31.27,31.52,31.26,31.49,126400.0,22.0543,22.2307,22.0473,22.2095,126400.0
2010-05-06 09:45:00,31.49,31.53,31.26,31.33,96600.0,22.2095,22.2377,22.0473,22.0967,96600.0
2010-05-06 09:50:00,31.33,31.33,31.14,31.22,91400.0,22.0967,22.0967,21.9627,22.0191,91400.0
2010-05-06 09:55:00,31.21,31.26,31.14,31.25,77600.0,22.012,22.0473,21.9627,22.0402,77600.0
2010-05-06 10:00:00,31.25,31.3,31.19,31.26,69000.0,22.0402,22.0755,21.9979,22.0473,69000.0
2010-05-06 10:05:00,31.26,31.31,31.19,31.2,68700.0,22.0473,22.0826,21.9979,22.005,68700.0
2010-05-06 10:10:00,31.21,31.21,31.12,31.15,82700.0,22.012,22.012,21.9485,21.9697,82700.0
2010-05-06 10:15:00,31.15,31.27,31.14,31.25,125200.0,21.9697,22.0543,21.9627,22.0402,125200.0
2010-05-06 10:20:00,31.25,31.25,31.12,31.12,64700.0,22.0402,22.0402,21.9485,21.9485,64700.0
2010-05-06 10:25:00,31.12,31.12,31.03,31.04,50100.0,21.9485,21.9485,21.8851,21.8921,50100.0
2010-05-06 10:30:00,31.04,31.11,31.01,31.08,68000.0,21.8921,21.9415,21.871,21.9203,68000.0
2010-05-06 10:35:00,31.07,31.14,31.04,31.12,46100.0,21.9133,21.9627,21.8921,21.9485,46100.0
2010-05-06 10:40:00,31.11,31.17,31.04,31.07,45800.0,21.9415,21.9838,21.8921,21.9133,45800.0
2010-05-06 10:45:00,31.07,31.09,30.95,30.96,137600.0,21.9133,21.9274,21.8286,21.8357,137600.0
2010-05-06 10:50:00,30.98,30.98,30.87,30.87,137600.0,21.8498,21.8498,21.7722,21.7722,137600.0
2010-05-06 10:55:00,30.87,30.87,30.76,30.76,170300.0,21.7722,21.7722,21.6946,21.6946,170300.0
2010-05-06 11:00:00,30.76,30.76,30.65,30.65,105800.0,21.6946,21.6946,21.6171,21.6171,105800.0
2010-05-06 11:05:00,30.66,30.71,30.63,30.66,115100.0,21.6241,21.6594,21.603,21.6241,115100.0
2010-05-06 11:10:00,30.66,30.7,30.61,30.66,96600.0,21.6241,21.6523,21.5889,21.6241,96600.0
2010-05-06 11:15:00,30.66,30.76,30.61,30.74,120300.0,21.6241,21.6946,21.5889,21.6805,120300.0
2010-05-06 11:20:00,30.73,30.87,30.72,30.85,74500.0,21.6735,21.7722,21.6664,21.7581,74500.0
2010-05-06 11:25:00,30.85,30.96,30.83,30.94,129200.0,21.7581,21.8357,21.744,21.8216,129200.0
2010-05-06 11:30:00,30.93,30.93,30.86,30.87,148100.0,21.8145,21.8145,21.7652,21.7722,148100.0
2010-05-06 11:35:00,30.86,30.9,30.81,30.88,112400.0,21.7652,21.7934,21.7299,21.7793,112400.0
2010-05-06 11:40:00,30.87,30.87,30.75,30.82,106800.0,21.7722,21.7722,21.6876,21.737,106800.0
2010-05-06 11:45:00,30.81,30.81,30.65,30.67,131400.0,21.7299,21.7299,21.6171,21.6312,131400.0
2010-05-06 11:50:00,30.67,30.72,30.61,30.71,126800.0,21.6312,21.6664,21.5889,21.6594,126800.0
2010-05-06 11:55:00,30.71,30.71,30.62,30.66,109500.0,21.6594,21.6594,21.5959,21.6241,109500.0
2010-05-06 12:00:00,30.67,30.79,30.66,30.74,96900.0,21.6312,21.7158,21.6241,21.6805,96900.0
2010-05-06 12:05:00,30.73,30.78,30.68,30.69,53700.0,21.6735,21.7087,21.6382,21.6453,53700.0
2010-05-06 12:10:00,30.7,30.88,30.7,30.86,66100.0,21.6523,21.7793,21.6523,21.7652,66100.0
2010-05-06 12:15:00,30.86,30.89,30.74,30.76,48000.0,21.7652,21.7863,21.6805,21.6946,48000.0
2010-05-06 12:20:00,30.77,30.81,30.74,30.75,28900.0,21.7017,21.7299,21.6805,21.6876,28900.0
2010-05-06 12:25:00,30.76,30.77,30.69,30.73,55100.0,21.6946,21.7017,21.6453,21.6735,55100.0
2010-05-06 12:30:00,30.73,30.77,30.73,30.76,41300.0,21.6735,21.7017,21.6735,21.6946,41300.0
2010-05-06 12:35:00,30.75,30.75,30.69,30.73,77900.0,21.6876,21.6876,21.6453,21.6735,77900.0
2010-05-06 12:40:00,30.73,30.76,30.72,30.76,42500.0,21.6735,21.6946,21.6664,21.6946,42500.0
2010-05-06 12:45:00,30.75,30.75,30.67,30.69,78700.0,21.6876,21.6876,21.6312,21.6453,78700.0
2010-05-06 12:50:00,30.69,30.77,30.66,30.76,62400.0,21.6453,21.7017,21.6241,21.6946,62400.0
2010-05-06 12:55:00,30.76,30.84,30.73,30.84,73600.0,21.6946,21.7511,21.6735,21.7511,73600.0
2010-05-06 13:00:00,30.83,30.88,30.81,30.88,82600.0,21.744,21.7793,21.7299,21.7793,82600.0
2010-05-06 13:05:00,30.88,30.89,30.79,30.84,109800.0,21.7793,21.7863,21.7158,21.7511,109800.0
2010-05-06 13:10:00,30.84,30.84,30.69,30.69,42400.0,21.7511,21.7511,21.6453,21.6453,42400.0
2010-05-06 13:15:00,30.69,30.72,30.63,30.68,92100.0,21.6453,21.6664,21.603,21.6382,92100.0
2010-05-06 13:20:00,30.68,30.7,30.61,30.62,105700.0,21.6382,21.6523,21.5889,21.5959,105700.0
2010-05-06 13:25:00,30.61,30.72,30.61,30.71,75100.0,21.5889,21.6664,21.5889,21.6594,75100.0
2010-05-06 13:30:00,30.71,30.71,30.64,30.67,62200.0,21.6594,21.6594,21.61,21.6312,62200.0
2010-05-06 13:35:00,30.68,30.69,30.59,30.6,114000.0,21.6382,21.6453,21.5747,21.5818,114000.0
2010-05-06 13:40:00,30.61,30.63,30.56,30.61,163100.0,21.5889,21.603,21.5536,21.5889,163100.0
2010-05-06 13:45:00,30.62,30.66,30.61,30.62,58300.0,21.5959,21.6241,21.5889,21.5959,58300.0
2010-05-06 13:50:00,30.62,30.63,30.57,30.58,36000.0,21.5959,21.603,21.5606,21.5677,36000.0
2010-05-06 13:55:00,30.58,30.6,30.51,30.54,193800.0,21.5677,21.5818,21.5183,21.5395,193800.0
2010-05-06 14:00:00,30.54,30.59,30.51,30.53,103400.0,21.5395,21.5747,21.5183,21.5324,103400.0
2010-05-06 14:05:00,30.54,30.56,30.43,30.47,231900.0,21.5395,21.5536,21.4619,21.4901,231900.0
2010-05-06 14:10:00,30.48,30.57,30.41,30.53,288200.0,21.4972,21.5606,21.4478,21.5324,288200.0
2010-05-06 14:15:00,30.53,30.59,30.36,30.36,249700.0,21.5324,21.5747,21.4125,21.4125,249700.0
2010-05-06 14:20:00,30.36,30.44,30.17,30.44,431000.0,21.4125,21.469,21.2785,21.469,431000.0
2010-05-06 14:25:00,30.43,30.52,30.35,30.4,123900.0,21.4619,21.5254,21.4055,21.4407,123900.0
2010-05-06 14:30:00,30.4,30.42,30.28,30.28,317700.0,21.4407,21.4548,21.3561,21.3561,317700.0
2010-05-06 14:35:00,30.28,30.28,29.95,29.95,310500.0,21.3561,21.3561,21.1234,21.1234,310500.0
2010-05-06 14:40:00,29.95,30.09,29.37,29.54,574300.0,21.1234,21.2221,20.7143,20.8342,574300.0
2010-05-06 14:45:00,29.54,30.33,29.0,30.04,301300.0,20.8342,21.3914,20.4533,21.1868,301300.0
2010-05-06 14:50:00,30.03,30.23,29.7,29.97,242600.0,21.1798,21.3208,20.947,21.1375,242600.0
2010-05-06 14:55:00,30.05,30.2,29.74,29.85,189800.0,21.1939,21.2997,20.9753,21.0528,189800.0
2010-05-06 15:00:00,29.86,29.93,29.2,29.76,272200.0,21.0599,21.1093,20.5944,20.9894,272200.0
2010-05-06 15:05:00,29.77,30.54,29.76,30.34,362000.0,20.9964,21.5395,20.9894,21.3984,362000.0
2010-05-06 15:10:00,30.33,30.42,29.83,30.16,209000.0,21.3914,21.4548,21.0387,21.2715,209000.0
2010-05-06 15:15:00,30.17,30.33,29.97,30.01,228800.0,21.2785,21.3914,21.1375,21.1657,228800.0
2010-05-06 15:20:00,29.99,30.0,29.56,29.81,345300.0,21.1516,21.1586,20.8483,21.0246,345300.0
2010-05-06 15:25:00,29.81,30.04,29.75,30.04,348200.0,21.0246,21.1868,20.9823,21.1868,348200.0
2010-05-06 15:30:00,30.03,30.18,29.98,30.17,249300.0,21.1798,21.2856,21.1445,21.2785,249300.0
2010-05-06 15:35:00,30.16,30.36,30.03,30.07,298000.0,21.2715,21.4125,21.1798,21.208,298000.0
2010-05-06 15:40:00,30.06,30.24,30.02,30.17,322200.0,21.2009,21.3279,21.1727,21.2785,322200.0
2010-05-06 15:45:00,30.16,30.52,30.12,30.43,554500.0,21.2715,21.5254,21.2433,21.4619,554500.0
2010-05-06 15:50:00,30.41,30.49,30.31,30.42,332800.0,21.4478,21.5042,21.3773,21.4548,332800.0
2010-05-06 15:55:00,30.41,30.44,30.15,30.17,827600.0,21.4478,21.469,21.2644,21.2785,827600.0
2010-05-07 09:30:00,30.21,30.33,29.96,30.02,146700.0,21.3067,21.3914,21.1304,21.1727,146700.0
2010-05-07 09:35:00,30.02,30.26,29.91,30.19,243000.0,21.1727,21.342,21.0951,21.2926,243000.0
2010-05-07 09:40:00,30.19,30.55,30.18,30.47,210600.0,21.2926,21.5465,21.2856,21.4901,210600.0
2010-05-07 09:45:00,30.47,30.53,30.33,30.39,321200.0,21.4901,21.5324,21.3914,21.4337,321200.0
2010-05-07 09:50:00,30.39,30.57,30.38,30.45,243100.0,21.4337,21.5606,21.4266,21.476,243100.0
2010-05-07 09:55:00,30.46,30.52,30.39,30.44,270600.0,21.4831,21.5254,21.4337,21.469,270600.0
2010-05-07 10:00:00,30.45,30.48,30.05,30.07,415800.0,21.476,21.4972,21.1939,21.208,415800.0
2010-05-07 10:05:00,30.07,30.43,30.07,30.41,341700.0,21.208,21.4619,21.208,21.4478,341700.0
2010-05-07 10:10:00,30.4,30.53,30.34,30.5,213200.0,21.4407,21.5324,21.3984,21.5113,213200.0
2010-05-07 10:15:00,30.48,30.53,30.43,30.48,244100.0,21.4972,21.5324,21.4619,21.4972,244100.0
2010-05-07 10:20:00,30.48,30.48,30.1,30.16,282300.0,21.4972,21.4972,21.2292,21.2715,282300.0
2010-05-07 10:25:00,30.17,30.2,29.92,30.07,519700.0,21.2785,21.2997,21.1022,21.208,519700.0
2010-05-07 10:30:00,30.08,30.33,30.01,30.05,459900.0,21.215,21.3914,21.1657,21.1939,459900.0
2010-05-07 10:35:00,30.04,30.27,30.01,30.23,371600.0,21.1868,21.3491,21.1657,21.3208,371600.0
2010-05-07 10:40:00,30.23,30.26,29.95,29.97,332300.0,21.3208,21.342,21.1234,21.1375,332300.0
2010-05-07 10:45:00,30.0,30.24,29.96,30.12,238400.0,21.1586,21.3279,21.1304,21.2433,238400.0
2010-05-07 10:50:00,30.14,30.24,30.02,30.22,197500.0,21.2574,21.3279,21.1727,21.3138,197500.0
2010-05-07 10:55:00,30.21,30.23,30.12,30.13,146000.0,21.3067,21.3208,21.2433,21.2503,146000.0
2010-05-07 11:00:00,30.13,30.24,30.08,30.15,155900.0,21.2503,21.3279,21.215,21.2644,155900.0
2010-05-07 11:05:00,30.15,30.49,30.13,30.48,167700.0,21.2644,21.5042,21.2503,21.4972,167700.0
2010-05-07 11:10:00,30.48,30.64,30.45,30.6,209400.0,21.4972,21.61,21.476,21.5818,209400.0
2010-05-07 11:15:00,30.6,30.95,30.59,30.78,307900.0,21.5818,21.8286,21.5747,21.7087,307900.0
2010-05-07 11:20:00,30.78,31.04,30.77,30.86,358900.0,21.7087,21.8921,21.7017,21.7652,358900.0
2010-05-07 11:25:00,30.86,30.86,30.64,30.72,229000.0,21.7652,21.7652,21.61,21.6664,229000.0
2010-05-07 11:30:00,30.72,30.75,30.51,30.51,244000.0,21.6664,21.6876,21.5183,21.5183,244000.0
2010-05-07 11:35:00,30.52,30.58,30.46,30.53,110300.0,21.5254,21.5677,21.4831,21.5324,110300.0
2010-05-07 11:40:00,30.53,30.68,30.52,30.68,187900.0,21.5324,21.6382,21.5254,21.6382,187900.0
2010-05-07 11:45:00,30.66,30.87,30.63,30.81,143400.0,21.6241,21.7722,21.603,21.7299,143400.0
2010-05-07 11:50:00,30.8,30.81,30.63,30.7,256200.0,21.7229,21.7299,21.603,21.6523,256200.0
2010-05-07 11:55:00,30.7,30.74,30.64,30.71,118400.0,21.6523,21.6805,21.61,21.6594,118400.0
2010-05-07 12:00:00,30.7,30.75,30.59,30.68,158300.0,21.6523,21.6876,21.5747,21.6382,158300.0
2010-05-07 12:05:00,30.69,30.86,30.67,30.84,130900.0,21.6453,21.7652,21.6312,21.7511,130900.0
2010-05-07 12:10:00,30.85,30.91,30.77,30.87,100700.0,21.7581,21.8004,21.7017,21.7722,100700.0
2010-05-07 12:15:00,30.88,30.99,30.88,30.91,210400.0,21.7793,21.8569,21.7793,21.8004,210400.0
2010-05-07 12:20:00,30.9,30.92,30.7,30.71,118300.0,21.7934,21.8075,21.6523,21.6594,118300.0
2010-05-07 12:25:00,30.71,30.74,30.54,30.59,138100.0,21.6594,21.6805,21.5395,21.5747,138100.0
2010-05-07 12:30:00,30.59,30.61,30.42,30.44,161000.0,21.5747,21.5889,21.4548,21.469,161000.0
2010-05-07 12:35:00,30.44,30.58,30.43,30.51,179900.0,21.469,21.5677,21.4619,21.5183,179900.0
2010-05-07 12:40:00,30.51,30.63,30.47,30.49,105600.0,21.5183,21.603,21.4901,21.5042,105600.0
2010-05-07 12:45:00,30.5,30.58,30.47,30.5,79800.0,21.5113,21.5677,21.4901,21.5113,79800.0
2010-05-07 12:50:00,30.51,30.61,30.41,30.47,107300.0,21.5183,21.5889,21.4478,21.4901,107300.0
2010-05-07 12:55:00,30.47,30.47,30.33,30.33,171300.0,21.4901,21.4901,21.3914,21.3914,171300.0
2010-05-07 13:00:00,30.33,30.42,30.32,30.39,189400.0,21.3914,21.4548,21.3843,21.4337,189400.0
2010-05-07 13:05:00,30.39,30.41,30.16,30.16,220200.0,21.4337,21.4478,21.2715,21.2715,220200.0
2010-05-07 13:10:00,30.17,30.23,30.1,30.18,114900.0,21.2785,21.3208,21.2292,21.2856,114900.0
2010-05-07 13:15:00,30.18,30.26,30.14,30.16,183500.0,21.2856,21.342,21.2574,21.2715,183500.0
2010-05-07 13:20:00,30.17,30.23,30.16,30.17,47400.0,21.2785,21.3208,21.2715,21.2785,47400.0
2010-05-07 13:25:00,30.17,30.22,30.13,30.13,121200.0,21.2785,21.3138,21.2503,21.2503,121200.0
2010-05-07 13:30:00,30.13,30.29,30.11,30.29,103600.0,21.2503,21.3632,21.2362,21.3632,103600.0
2010-05-07 13:35:00,30.28,30.32,30.27,30.3,105500.0,21.3561,21.3843,21.3491,21.3702,105500.0
2010-05-07 13:40:00,30.31,30.46,30.29,30.46,89500.0,21.3773,21.4831,21.3632,21.4831,89500.0
2010-05-07 13:45:00,30.46,30.55,30.45,30.54,184200.0,21.4831,21.5465,21.476,21.5395,184200.0
2010-05-07 13:50:00,30.54,30.54,30.39,30.39,122800.0,21.5395,21.5395,21.4337,21.4337,122800.0
2010-05-07 13:55:00,30.4,30.42,30.35,30.35,71500.0,21.4407,21.4548,21.4055,21.4055,71500.0
2010-05-07 14:00:00,30.36,30.4,30.34,30.37,175100.0,21.4125,21.4407,21.3984,21.4196,175100.0
2010-05-07 14:05:00,30.37,30.37,30.23,30.24,245600.0,21.4196,21.4196,21.3208,21.3279,245600.0
2010-05-07 14:10:00,30.24,30.27,30.12,30.14,187400.0,21.3279,21.3491,21.2433,21.2574,187400.0
2010-05-07 14:15:00,30.14,30.3,30.12,30.29,149800.0,21.2574,21.3702,21.2433,21.3632,149800.0
2010-05-07 14:20:00,30.29,30.3,30.17,30.17,66400.0,21.3632,21.3702,21.2785,21.2785,66400.0
2010-05-07 14:25:00,30.16,30.17,30.06,30.07,159500.0,21.2715,21.2785,21.2009,21.208,159500.0
2010-05-07 14:30:00,30.07,30.14,30.04,30.13,219800.0,21.208,21.2574,21.1868,21.2503,219800.0
2010-05-07 14:35:00,30.13,30.21,30.08,30.19,101400.0,21.2503,21.3067,21.215,21.2926,101400.0
2010-05-07 14:40:00,30.18,30.33,30.17,30.3,140500.0,21.2856,21.3914,21.2785,21.3702,140500.0
2010-05-07 14:45:00,30.28,30.29,30.21,30.22,114100.0,21.3561,21.3632,21.3067,21.3138,114100.0
2010-05-07 14:50:00,30.21,30.21,30.14,30.16,186100.0,21.3067,21.3067,21.2574,21.2715,186100.0
2010-05-07 14:55:00,30.16,30.24,30.15,30.21,134900.0,21.2715,21.3279,21.2644,21.3067,134900.0
2010-05-07 15:00:00,30.2,30.23,30.11,30.17,235600.0,21.2997,21.3208,21.2362,21.2785,235600.0
2010-05-07 15:05:00,30.17,30.2,30.05,30.06,281600.0,21.2785,21.2997,21.1939,21.2009,281600.0
2010-05-07 15:10:00,30.05,30.08,29.97,30.04,212200.0,21.1939,21.215,21.1375,21.1868,212200.0
2010-05-07 15:15:00,30.05,30.24,30.0,30.24,264900.0,21.1939,21.3279,21.1586,21.3279,264900.0
2010-05-07 15:20:00,30.22,30.25,30.08,30.1,309900.0,21.3138,21.3349,21.215,21.2292,309900.0
2010-05-07 15:25:00,30.11,30.11,29.99,30.06,429900.0,21.2362,21.2362,21.1516,21.2009,429900.0
2010-05-07 15:30:00,30.06,30.09,29.93,30.0,331900.0,21.2009,21.2221,21.1093,21.1586,331900.0
2010-05-07 15:35:00,30.0,30.04,29.9,29.92,421200.0,21.1586,21.1868,21.0881,21.1022,421200.0
2010-05-07 15:40:00,29.93,30.1,29.92,30.01,397200.0,21.1093,21.2292,21.1022,21.1657,397200.0
2010-05-07 15:45:00,30.01,30.06,29.93,30.04,403400.0,21.1657,21.2009,21.1093,21.1868,403400.0
2010-05-07 15:50:00,30.04,30.04,29.95,29.98,423300.0,21.1868,21.1868,21.1234,21.1445,423300.0
2010-05-07 15:55:00,29.97,30.11,29.97,30.07,767400.0,21.1375,21.2362,21.1375,21.208,767400.0
2010-05-10 09:30:00,31.34,31.53,30.64,31.29,238000.0,22.1037,22.2377,21.61,22.0684,238000.0
2010-05-10 09:35:00,31.3,31.49,31.15,31.48,121300.0,22.0755,22.2095,21.9697,22.2025,121300.0
2010-05-10 09:40:00,31.47,31.68,31.45,31.63,235300.0,22.1954,22.3435,22.1813,22.3082,235300.0
2010-05-10 09:45:00,31.65,31.69,31.52,31.57,189300.0,22.3223,22.3506,22.2307,22.2659,189300.0
2010-05-10 09:50:00,31.57,31.61,31.35,31.36,122700.0,22.2659,22.2941,22.1108,22.1178,122700.0
2010-05-10 09:55:00,31.35,31.52,31.33,31.44,123300.0,22.1108,22.2307,22.0967,22.1742,123300.0
2010-05-10 10:00:00,31.43,31.48,31.32,31.42,81900.0,22.1672,22.2025,22.0896,22.1601,81900.0
2010-05-10 10:05:00,31.42,31.48,31.35,31.46,108300.0,22.1601,22.2025,22.1108,22.1883,108300.0
2010-05-10 10:10:00,31.45,31.64,31.43,31.54,156500.0,22.1813,22.3153,22.1672,22.2448,156500.0
2010-05-10 10:15:00,31.55,31.57,31.43,31.45,75900.0,22.2518,22.2659,22.1672,22.1813,75900.0
2010-05-10 10:20:00,31.44,31.49,31.3,31.38,101000.0,22.1742,22.2095,22.0755,22.1319,101000.0
2010-05-10 10:25:00,31.38,31.38,31.13,31.15,100900.0,22.1319,22.1319,21.9556,21.9697,100900.0
2010-05-10 10:30:00,31.16,31.31,31.14,31.26,67200.0,21.9768,22.0826,21.9627,22.0473,67200.0
2010-05-10 10:35:00,31.26,31.26,31.13,31.2,91800.0,22.0473,22.0473,21.9556,22.005,91800.0
2010-05-10 10:40:00,31.21,31.25,31.07,31.08,106500.0,22.012,22.0402,21.9133,21.9203,106500.0
2010-05-10 10:45:00,31.09,31.19,31.05,31.19,101600.0,21.9274,21.9979,21.8992,21.9979,101600.0
2010-05-10 10:50:00,31.19,31.27,31.11,31.26,63500.0,21.9979,22.0543,21.9415,22.0473,63500.0
2010-05-10 10:55:00,31.25,31.25,31.15,31.2,75500.0,22.0402,22.0402,21.9697,22.005,75500.0
2010-05-10 11:00:00,31.19,31.39,31.19,31.35,93300.0,21.9979,22.139,21.9979,22.1108,93300.0
2010-05-10 11:05:00,31.36,31.38,31.27,31.28,50100.0,22.1178,22.1319,22.0543,22.0614,50100.0
2010-05-10 11:10:00,31.28,31.32,31.27,31.29,43000.0,22.0614,22.0896,22.0543,22.0684,43000.0
2010-05-10 11:15:00,31.29,31.37,31.24,31.36,35300.0,22.0684,22.1249,22.0332,22.1178,35300.0
2010-05-10 11:20:00,31.37,31.39,31.28,31.34,50400.0,22.1249,22.139,22.0614,22.1037,50400.0
2010-05-10 11:25:00,31.33,31.44,31.32,31.44,69500.0,22.0967,22.1742,22.0896,22.1742,69500.0
2010-05-10 11:30:00,31.44,31.44,31.31,31.38,70000.0,22.1742,22.1742,22.0826,22.1319,70000.0
2010-05-10 11:35:00,31.39,31.42,31.34,31.39,56200.0,22.139,22.1601,22.1037,22.139,56200.0
2010-05-10 11:40:00,31.39,31.42,31.34,31.34,26900.0,22.139,22.1601,22.1037,22.1037,26900.0
2010-05-10 11:45:00,31.35,31.4,31.35,31.38,27700.0,22.1108,22.146,22.1108,22.1319,27700.0
2010-05-10 11:50:00,31.38,31.47,31.38,31.45,56100.0,22.1319,22.1954,22.1319,22.1813,56100.0
2010-05-10 11:55:00,31.46,31.48,31.39,31.44,48300.0,22.1883,22.2025,22.139,22.1742,48300.0
2010-05-10 12:00:00,31.43,31.43,31.35,31.38,44200.0,22.1672,22.1672,22.1108,22.1319,44200.0
2010-05-10 12:05:00,31.38,31.41,31.35,31.38,47600.0,22.1319,22.1531,22.1108,22.1319,47600.0
2010-05-10 12:10:00,31.38,31.45,31.36,31.42,55700.0,22.1319,22.1813,22.1178,22.1601,55700.0
2010-05-10 12:15:00,31.42,31.43,31.35,31.35,30500.0,22.1601,22.1672,22.1108,22.1108,30500.0
2010-05-10 12:20:00,31.35,31.39,31.34,31.34,42900.0,22.1108,22.139,22.1037,22.1037,42900.0
2010-05-10 12:25:00,31.35,31.35,31.31,31.32,22800.0,22.1108,22.1108,22.0826,22.0896,22800.0
2010-05-10 12:30:00,31.32,31.35,31.31,31.33,31300.0,22.0896,22.1108,22.0826,22.0967,31300.0
2010-05-10 12:35:00,31.33,31.4,31.32,31.37,37000.0,22.0967,22.146,22.0896,22.1249,37000.0
2010-05-10 12:40:00,31.36,31.37,31.32,31.32,24400.0,22.1178,22.1249,22.0896,22.0896,24400.0
2010-05-10 12:45:00,31.33,31.33,31.3,31.31,12400.0,22.0967,22.0967,22.0755,22.0826,12400.0
2010-05-10 12:50:00,31.31,31.38,31.3,31.36,32000.0,22.0826,22.1319,22.0755,22.1178,32000.0
2010-05-10 12:55:00,31.36,31.37,31.3,31.3,18200.0,22.1178,22.1249,22.0755,22.0755,18200.0
2010-05-10 13:00:00,31.29,31.31,31.22,31.22,31600.0,22.0684,22.0826,22.0191,22.0191,31600.0
2010-05-10 13:05:00,31.21,31.23,31.06,31.09,86900.0,22.012,22.0261,21.9062,21.9274,86900.0
2010-05-10 13:10:00,31.09,31.19,31.05,31.07,72500.0,21.9274,21.9979,21.8992,21.9133,72500.0
2010-05-10 13:15:00,31.06,31.21,31.04,31.21,62500.0,21.9062,22.012,21.8921,22.012,62500.0
2010-05-10 13:20:00,31.2,31.25,31.17,31.23,47800.0,22.005,22.0402,21.9838,22.0261,47800.0
2010-05-10 13:25:00,31.23,31.28,31.19,31.27,85600.0,22.0261,22.0614,21.9979,22.0543,85600.0
2010-05-10 13:30:00,31.27,31.31,31.19,31.3,163000.0,22.0543,22.0826,21.9979,22.0755,163000.0
2010-05-10 13:35:00,31.3,31.3,31.19,31.19,49000.0,22.0755,22.0755,21.9979,21.9979,49000.0
2010-05-10 13:40:00,31.2,31.2,31.05,31.06,66100.0,22.005,22.005,21.8992,21.9062,66100.0
2010-05-10 13:45:00,31.06,31.48,31.03,31.16,41600.0,21.9062,22.2025,21.8851,21.9768,41600.0
2010-05-10 13:50:00,31.16,31.19,31.12,31.12,45100.0,21.9768,21.9979,21.9485,21.9485,45100.0
2010-05-10 13:55:00,31.12,31.19,31.06,31.06,25700.0,21.9485,21.9979,21.9062,21.9062,25700.0
2010-05-10 14:00:00,31.07,31.09,30.98,31.06,80300.0,21.9133,21.9274,21.8498,21.9062,80300.0
2010-05-10 14:05:00,31.06,31.13,31.04,31.13,28900.0,21.9062,21.9556,21.8921,21.9556,28900.0
2010-05-10 14:10:00,31.13,31.15,31.09,31.13,29400.0,21.9556,21.9697,21.9274,21.9556,29400.0
2010-05-10 14:15:00,31.13,31.14,31.07,31.11,32300.0,21.9556,21.9627,21.9133,21.9415,32300.0
2010-05-10 14:20:00,31.12,31.24,31.11,31.22,78600.0,21.9485,22.0332,21.9415,22.0191,78600.0
2010-05-10 14:25:00,31.22,31.24,31.14,31.15,68300.0,22.0191,22.0332,21.9627,21.9697,68300.0
2010-05-10 14:30:00,31.15,31.18,31.14,31.18,48600.0,21.9697,21.9909,21.9627,21.9909,48600.0
2010-05-10 14:35:00,31.18,31.24,31.1,31.1,61400.0,21.9909,22.0332,21.9344,21.9344,61400.0
2010-05-10 14:40:00,31.1,31.16,31.08,31.14,88900.0,21.9344,21.9768,21.9203,21.9627,88900.0
2010-05-10 14:45:00,31.15,31.18,31.13,31.17,26400.0,21.9697,21.9909,21.9556,21.9838,26400.0
2010-05-10 14:50:00,31.17,31.21,31.16,31.17,153000.0,21.9838,22.012,21.9768,21.9838,153000.0
2010-05-10 14:55:00,31.17,31.23,31.17,31.2,59100.0,21.9838,22.0261,21.9838,22.005,59100.0
2010-05-10 15:00:00,31.2,31.21,31.13,31.13,43900.0,22.005,22.012,21.9556,21.9556,43900.0
2010-05-10 15:05:00,31.13,31.16,31.02,31.05,87900.0,21.9556,21.9768,21.878,21.8992,87900.0
2010-05-10 15:10:00,31.04,31.11,31.02,31.09,50000.0,21.8921,21.9415,21.878,21.9274,50000.0
2010-05-10 15:15:00,31.09,31.15,31.04,31.12,111100.0,21.9274,21.9697,21.8921,21.9485,111100.0
2010-05-10 15:20:00,31.11,31.21,31.1,31.19,74400.0,21.9415,22.012,21.9344,21.9979,74400.0
2010-05-10 15:25:00,31.19,31.26,31.18,31.25,106100.0,21.9979,22.0473,21.9909,22.0402,106100.0
2010-05-10 15:30:00,31.24,31.25,31.16,31.19,91600.0,22.0332,22.0402,21.9768,21.9979,91600.0
2010-05-10 15:35:00,31.19,31.21,31.15,31.2,116100.0,21.9979,22.012,21.9697,22.005,116100.0
2010-05-10 15:40:00,31.21,31.25,31.19,31.23,154900.0,22.012,22.0402,21.9979,22.0261,154900.0
2010-05-10 15:45:00,31.24,31.31,31.24,31.3,304400.0,22.0332,22.0826,22.0332,22.0755,304400.0
2010-05-10 15:50:00,31.3,31.47,31.3,31.46,427200.0,22.0755,22.1954,22.0755,22.1883,427200.0
2010-05-10 15:55:00,31.46,31.58,31.46,31.56,766600.0,22.1883,22.273,22.1883,22.2589,766600.0
2010-05-11 09:30:00,31.27,31.36,31.05,31.21,104700.0,22.0543,22.1178,21.8992,22.012,104700.0
2010-05-11 09:35:00,31.21,31.43,31.16,31.19,51000.0,22.012,22.1672,21.9768,21.9979,51000.0
2010-05-11 09:40:00,31.19,31.34,31.14,31.2,150500.0,21.9979,22.1037,21.9627,22.005,150500.0
2010-05-11 09:45:00,31.19,31.45,31.19,31.39,276900.0,21.9979,22.1813,21.9979,22.139,276900.0
2010-05-11 09:50:00,31.38,31.48,31.33,31.35,177300.0,22.1319,22.2025,22.0967,22.1108,177300.0
2010-05-11 09:55:00,31.34,31.42,31.33,31.36,129100.0,22.1037,22.1601,22.0967,22.1178,129100.0
2010-05-11 10:00:00,31.37,31.44,31.26,31.29,94500.0,22.1249,22.1742,22.0473,22.0684,94500.0
2010-05-11 10:05:00,31.3,31.3,31.24,31.27,60500.0,22.0755,22.0755,22.0332,22.0543,60500.0
2010-05-11 10:10:00,31.28,31.37,31.27,31.3,44100.0,22.0614,22.1249,22.0543,22.0755,44100.0
2010-05-11 10:15:00,31.3,31.37,31.27,31.3,64200.0,22.0755,22.1249,22.0543,22.0755,64200.0
2010-05-11 10:20:00,31.29,31.39,31.29,31.34,54200.0,22.0684,22.139,22.0684,22.1037,54200.0
2010-05-11 10:25:00,31.34,31.35,31.3,31.32,66800.0,22.1037,22.1108,22.0755,22.0896,66800.0
2010-05-11 10:30:00,31.31,31.31,31.26,31.26,78500.0,22.0826,22.0826,22.0473,22.0473,78500.0
2010-05-11 10:35:00,31.27,31.28,31.23,31.27,88400.0,22.0543,22.0614,22.0261,22.0543,88400.0
2010-05-11 10:40:00,31.27,31.32,31.26,31.3,92100.0,22.0543,22.0896,22.0473,22.0755,92100.0
2010-05-11 10:45:00,31.3,31.34,31.1,31.14,679500.0,22.0755,22.1037,21.9344,21.9627,679500.0
2010-05-11 10:50:00,31.14,31.19,30.76,30.8,2012300.0,21.9627,21.9979,21.6946,21.7229,2012300.0
2010-05-11 10:55:00,30.8,30.96,30.66,30.78,1257900.0,21.7229,21.8357,21.6241,21.7087,1257900.0
2010-05-11 11:00:00,30.78,30.86,30.6,30.82,863900.0,21.7087,21.7652,21.5818,21.737,863900.0
2010-05-11 11:05:00,30.82,30.95,30.79,30.89,539100.0,21.737,21.8286,21.7158,21.7863,539100.0
2010-05-11 11:10:00,30.9,31.1,30.83,31.03,395900.0,21.7934,21.9344,21.744,21.8851,395900.0
2010-05-11 11:15:00,31.02,31.04,30.91,30.93,210100.0,21.878,21.8921,21.8004,21.8145,210100.0
2010-05-11 11:20:00,30.94,30.94,30.83,30.87,157500.0,21.8216,21.8216,21.744,21.7722,157500.0
2010-05-11 11:25:00,30.87,31.07,30.85,31.06,225900.0,21.7722,21.9133,21.7581,21.9062,225900.0
2010-05-11 11:30:00,31.06,31.12,30.95,31.05,213700.0,21.9062,21.9485,21.8286,21.8992,213700.0
2010-05-11 11:35:00,31.04,31.12,31.01,31.11,147700.0,21.8921,21.9485,21.871,21.9415,147700.0
2010-05-11 11:40:00,31.11,31.23,31.09,31.15,252800.0,21.9415,22.0261,21.9274,21.9697,252800.0
2010-05-11 11:45:00,31.16,31.17,31.05,31.07,98200.0,21.9768,21.9838,21.8992,21.9133,98200.0
2010-05-11 11:50:00,31.06,31.16,31.04,31.14,75900.0,21.9062,21.9768,21.8921,21.9627,75900.0
2010-05-11 11:55:00,31.13,31.17,31.09,31.1,100100.0,21.9556,21.9838,21.9274,21.9344,100100.0
2010-05-11 12:00:00,31.1,31.23,31.1,31.17,133100.0,21.9344,22.0261,21.9344,21.9838,133100.0
2010-05-11 12:05:00,31.17,31.3,31.17,31.28,186300.0,21.9838,22.0755,21.9838,22.0614,186300.0
2010-05-11 12:10:00,31.28,31.36,31.24,31.27,174600.0,22.0614,22.1178,22.0332,22.0543,174600.0
2010-05-11 12:15:00,31.26,31.32,31.25,31.27,62000.0,22.0473,22.0896,22.0402,22.0543,62000.0
2010-05-11 12:20:00,31.27,31.29,31.24,31.27,110600.0,22.0543,22.0684,22.0332,22.0543,110600.0
2010-05-11 12:25:00,31.27,31.31,31.27,31.28,50800.0,22.0543,22.0826,22.0543,22.0614,50800.0
2010-05-11 12:30:00,31.28,31.3,31.25,31.26,87000.0,22.0614,22.0755,22.0402,22.0473,87000.0
2010-05-11 12:35:00,31.25,31.27,31.2,31.22,65300.0,22.0402,22.0543,22.005,22.0191,65300.0
2010-05-11 12:40:00,31.23,31.31,31.22,31.27,68100.0,22.0261,22.0826,22.0191,22.0543,68100.0
2010-05-11 12:45:00,31.27,31.37,31.26,31.35,73400.0,22.0543,22.1249,22.0473,22.1108,73400.0
2010-05-11 12:50:00,31.36,31.42,31.34,31.34,65200.0,22.1178,22.1601,22.1037,22.1037,65200.0
2010-05-11 12:55:00,31.34,31.34,31.3,31.33,40800.0,22.1037,22.1037,22.0755,22.0967,40800.0
2010-05-11 13:00:00,31.34,31.36,31.3,31.31,46900.0,22.1037,22.1178,22.0755,22.0826,46900.0
2010-05-11 13:05:00,31.31,31.32,31.24,31.29,56500.0,22.0826,22.0896,22.0332,22.0684,56500.0
2010-05-11 13:10:00,31.29,31.31,31.24,31.26,52200.0,22.0684,22.0826,22.0332,22.0473,52200.0
2010-05-11 13:15:00,31.26,31.28,31.2,31.21,64000.0,22.0473,22.0614,22.005,22.012,64000.0
2010-05-11 13:20:00,31.2,31.27,31.18,31.27,112900.0,22.005,22.0543,21.9909,22.0543,112900.0
2010-05-11 13:25:00,31.26,31.26,31.19,31.22,44500.0,22.0473,22.0473,21.9979,22.0191,44500.0
2010-05-11 13:30:00,31.23,31.3,31.2,31.27,79000.0,22.0261,22.0755,22.005,22.0543,79000.0
2010-05-11 13:35:00,31.27,31.28,31.22,31.27,65200.0,22.0543,22.0614,22.0191,22.0543,65200.0
2010-05-11 13:40:00,31.27,31.32,31.2,31.31,129400.0,22.0543,22.0896,22.005,22.0826,129400.0
2010-05-11 13:45:00,31.31,31.4,31.29,31.34,158700.0,22.0826,22.146,22.0684,22.1037,158700.0
2010-05-11 13:50:00,31.35,31.36,31.28,31.3,78900.0,22.1108,22.1178,22.0614,22.0755,78900.0
2010-05-11 13:55:00,31.3,31.31,31.19,31.2,81700.0,22.0755,22.0826,21.9979,22.005,81700.0
2010-05-11 14:00:00,31.21,31.26,31.2,31.22,33600.0,22.012,22.0473,22.005,22.0191,33600.0
2010-05-11 14:05:00,31.23,31.24,31.16,31.17,60000.0,22.0261,22.0332,21.9768,21.9838,60000.0
2010-05-11 14:10:00,31.17,31.17,31.11,31.14,112700.0,21.9838,21.9838,21.9415,21.9627,112700.0
2010-05-11 14:15:00,31.13,31.16,31.01,31.07,196400.0,21.9556,21.9768,21.871,21.9133,196400.0
2010-05-11 14:20:00,31.07,31.14,31.05,31.13,189500.0,21.9133,21.9627,21.8992,21.9556,189500.0
2010-05-11 14:25:00,31.12,31.16,31.07,31.1,165800.0,21.9485,21.9768,21.9133,21.9344,165800.0
2010-05-11 14:30:00,31.1,31.12,30.97,31.05,224000.0,21.9344,21.9485,21.8428,21.8992,224000.0
2010-05-11 14:35:00,31.05,31.07,30.99,31.04,118300.0,21.8992,21.9133,21.8569,21.8921,118300.0
2010-05-11 14:40:00,31.02,31.08,30.98,31.04,110000.0,21.878,21.9203,21.8498,21.8921,110000.0
2010-05-11 14:45:00,31.04,31.16,31.04,31.13,124700.0,21.8921,21.9768,21.8921,21.9556,124700.0
2010-05-11 14:50:00,31.14,31.19,31.12,31.18,80100.0,21.9627,21.9979,21.9485,21.9909,80100.0
2010-05-11 14:55:00,31.18,31.18,31.05,31.06,90900.0,21.9909,21.9909,21.8992,21.9062,90900.0
2010-05-11 15:00:00,31.07,31.07,30.92,31.02,163200.0,21.9133,21.9133,21.8075,21.878,163200.0
2010-05-11 15:05:00,31.02,31.04,30.96,30.96,137600.0,21.878,21.8921,21.8357,21.8357,137600.0
2010-05-11 15:10:00,30.96,31.02,30.93,31.01,113800.0,21.8357,21.878,21.8145,21.871,113800.0
2010-05-11 15:15:00,31.01,31.03,30.89,30.92,206300.0,21.871,21.8851,21.7863,21.8075,206300.0
2010-05-11 15:20:00,30.91,31.04,30.86,31.04,206900.0,21.8004,21.8921,21.7652,21.8921,206900.0
2010-05-11 15:25:00,31.04,31.06,30.98,31.02,135900.0,21.8921,21.9062,21.8498,21.878,135900.0
2010-05-11 15:30:00,31.02,31.07,30.96,31.03,174200.0,21.878,21.9133,21.8357,21.8851,174200.0
2010-05-11 15:35:00,31.03,31.13,31.03,31.13,132500.0,21.8851,21.9556,21.8851,21.9556,132500.0
2010-05-11 15:40:00,31.12,31.14,31.05,31.08,179100.0,21.9485,21.9627,21.8992,21.9203,179100.0
2010-05-11 15:45:00,31.08,31.14,31.05,31.05,247800.0,21.9203,21.9627,21.8992,21.8992,247800.0
2010-05-11 15:50:00,31.04,31.08,30.98,31.03,201800.0,21.8921,21.9203,21.8498,21.8851,201800.0
2010-05-11 15:55:00,31.03,31.07,30.98,31.0,420800.0,21.8851,21.9133,21.8498,21.8639,420800.0
2010-05-12 09:30:00,31.16,31.2,30.99,31.03,124100.0,21.9768,22.005,21.8569,21.8851,124100.0
2010-05-12 09:35:00,31.05,31.18,31.01,31.12,200300.0,21.8992,21.9909,21.871,21.9485,200300.0
2010-05-12 09:40:00,31.12,31.16,30.93,31.06,227700.0,21.9485,21.9768,21.8145,21.9062,227700.0
2010-05-12 09:45:00,31.06,31.21,31.03,31.15,127900.0,21.9062,22.012,21.8851,21.9697,127900.0
2010-05-12 09:50:00,31.14,31.21,31.07,31.08,79500.0,21.9627,22.012,21.9133,21.9203,79500.0
2010-05-12 09:55:00,31.08,31.22,31.07,31.14,165400.0,21.9203,22.0191,21.9133,21.9627,165400.0
2010-05-12 10:00:00,31.15,31.23,31.11,31.18,177500.0,21.9697,22.0261,21.9415,21.9909,177500.0
2010-05-12 10:05:00,31.18,31.18,31.1,31.18,124400.0,21.9909,21.9909,21.9344,21.9909,124400.0
2010-05-12 10:10:00,31.17,31.18,31.1,31.11,58400.0,21.9838,21.9909,21.9344,21.9415,58400.0
2010-05-12 10:15:00,31.12,31.14,30.98,30.99,118100.0,21.9485,21.9627,21.8498,21.8569,118100.0
2010-05-12 10:20:00,30.98,31.02,30.93,30.94,73900.0,21.8498,21.878,21.8145,21.8216,73900.0
2010-05-12 10:25:00,30.94,31.01,30.93,31.0,53000.0,21.8216,21.871,21.8145,21.8639,53000.0
2010-05-12 10:30:00,31.0,31.01,30.94,30.94,98900.0,21.8639,21.871,21.8216,21.8216,98900.0
2010-05-12 10:35:00,30.94,30.98,30.86,30.89,90600.0,21.8216,21.8498,21.7652,21.7863,90600.0
2010-05-12 10:40:00,30.9,30.97,30.87,30.96,72600.0,21.7934,21.8428,21.7722,21.8357,72600.0
2010-05-12 10:45:00,30.96,31.09,30.96,31.08,165900.0,21.8357,21.9274,21.8357,21.9203,165900.0
2010-05-12 10:50:00,31.07,31.08,30.95,30.95,74400.0,21.9133,21.9203,21.8286,21.8286,74400.0
2010-05-12 10:55:00,30.96,31.02,30.95,30.98,120500.0,21.8357,21.878,21.8286,21.8498,120500.0
2010-05-12 11:00:00,30.98,31.09,30.98,31.01,107000.0,21.8498,21.9274,21.8498,21.871,107000.0
2010-05-12 11:05:00,31.02,31.08,30.99,31.0,110400.0,21.878,21.9203,21.8569,21.8639,110400.0
2010-05-12 11:10:00,31.0,31.0,30.9,30.94,172000.0,21.8639,21.8639,21.7934,21.8216,172000.0
2010-05-12 11:15:00,30.94,30.94,30.81,30.86,110200.0,21.8216,21.8216,21.7299,21.7652,110200.0
2010-05-12 11:20:00,30.86,30.89,30.76,30.8,127700.0,21.7652,21.7863,21.6946,21.7229,127700.0
2010-05-12 11:25:00,30.79,30.84,30.75,30.77,118000.0,21.7158,21.7511,21.6876,21.7017,118000.0
2010-05-12 11:30:00,30.76,30.91,30.76,30.88,80200.0,21.6946,21.8004,21.6946,21.7793,80200.0
2010-05-12 11:35:00,30.87,30.93,30.87,30.92,64000.0,21.7722,21.8145,21.7722,21.8075,64000.0
2010-05-12 11:40:00,30.92,30.97,30.89,30.95,54700.0,21.8075,21.8428,21.7863,21.8286,54700.0
2010-05-12 11:45:00,30.95,30.99,30.9,30.94,70700.0,21.8286,21.8569,21.7934,21.8216,70700.0
2010-05-12 11:50:00,30.93,30.99,30.89,30.97,97000.0,21.8145,21.8569,21.7863,21.8428,97000.0
2010-05-12 11:55:00,30.98,31.02,30.97,31.0,147400.0,21.8498,21.878,21.8428,21.8639,147400.0
2010-05-12 12:00:00,31.0,31.01,30.98,31.0,103500.0,21.8639,21.871,21.8498,21.8639,103500.0
2010-05-12 12:05:00,31.0,31.01,30.98,31.0,66200.0,21.8639,21.871,21.8498,21.8639,66200.0
2010-05-12 12:10:00,31.0,31.06,30.97,30.97,95600.0,21.8639,21.9062,21.8428,21.8428,95600.0
2010-05-12 12:15:00,30.97,30.99,30.95,30.97,87200.0,21.8428,21.8569,21.8286,21.8428,87200.0
2010-05-12 12:20:00,30.98,30.98,30.94,30.95,31700.0,21.8498,21.8498,21.8216,21.8286,31700.0
2010-05-12 12:25:00,30.96,30.97,30.94,30.95,74800.0,21.8357,21.8428,21.8216,21.8286,74800.0
2010-05-12 12:30:00,30.95,31.0,30.94,30.96,180600.0,21.8286,21.8639,21.8216,21.8357,180600.0
2010-05-12 12:35:00,30.96,31.01,30.94,31.0,64000.0,21.8357,21.871,21.8216,21.8639,64000.0
2010-05-12 12:40:00,31.0,31.02,30.97,30.99,61800.0,21.8639,21.878,21.8428,21.8569,61800.0
2010-05-12 12:45:00,30.99,31.0,30.97,30.99,25800.0,21.8569,21.8639,21.8428,21.8569,25800.0
2010-05-12 12:50:00,31.0,31.02,30.99,31.0,109500.0,21.8639,21.878,21.8569,21.8639,109500.0
2010-05-12 12:55:00,31.01,31.08,31.01,31.08,55600.0,21.871,21.9203,21.871,21.9203,55600.0
2010-05-12 13:00:00,31.07,31.14,31.05,31.09,121900.0,21.9133,21.9627,21.8992,21.9274,121900.0
2010-05-12 13:05:00,31.09,31.11,31.06,31.07,72400.0,21.9274,21.9415,21.9062,21.9133,72400.0
2010-05-12 13:10:00,31.08,31.09,31.03,31.05,99000.0,21.9203,21.9274,21.8851,21.8992,99000.0
2010-05-12 13:15:00,31.06,31.08,31.02,31.06,119300.0,21.9062,21.9203,21.878,21.9062,119300.0
2010-05-12 13:20:00,31.06,31.07,31.01,31.02,60900.0,21.9062,21.9133,21.871,21.878,60900.0
2010-05-12 13:25:00,31.01,31.04,30.97,31.04,34100.0,21.871,21.8921,21.8428,21.8921,34100.0
2010-05-12 13:30:00,31.05,31.09,31.04,31.07,82400.0,21.8992,21.9274,21.8921,21.9133,82400.0
2010-05-12 13:35:00,31.08,31.09,31.05,31.06,87700.0,21.9203,21.9274,21.8992,21.9062,87700.0
2010-05-12 13:40:00,31.05,31.06,30.99,31.02,424000.0,21.8992,21.9062,21.8569,21.878,424000.0
2010-05-12 13:45:00,31.03,31.08,31.02,31.07,109200.0,21.8851,21.9203,21.878,21.9133,109200.0
2010-05-12 13:50:00,31.06,31.07,31.0,31.0,136300.0,21.9062,21.9133,21.8639,21.8639,136300.0
2010-05-12 13:55:00,31.01,31.01,30.94,30.94,136700.0,21.871,21.871,21.8216,21.8216,136700.0
2010-05-12 14:00:00,30.93,31.0,30.92,30.99,48400.0,21.8145,21.8639,21.8075,21.8569,48400.0
2010-05-12 14:05:00,30.99,31.0,30.95,30.98,153500.0,21.8569,21.8639,21.8286,21.8498,153500.0
2010-05-12 14:10:00,30.98,31.0,30.94,30.95,156200.0,21.8498,21.8639,21.8216,21.8286,156200.0
2010-05-12 14:15:00,30.95,30.96,30.93,30.96,133100.0,21.8286,21.8357,21.8145,21.8357,133100.0
2010-05-12 14:20:00,30.95,30.98,30.93,30.96,223500.0,21.8286,21.8498,21.8145,21.8357,223500.0
2010-05-12 14:25:00,30.96,30.97,30.94,30.96,83100.0,21.8357,21.8428,21.8216,21.8357,83100.0
2010-05-12 14:30:00,30.96,31.02,30.95,30.96,176200.0,21.8357,21.878,21.8286,21.8357,176200.0
2010-05-12 14:35:00,30.96,30.98,30.93,30.93,117600.0,21.8357,21.8498,21.8145,21.8145,117600.0
2010-05-12 14:40:00,30.93,30.94,30.9,30.92,127700.0,21.8145,21.8216,21.7934,21.8075,127700.0
2010-05-12 14:45:00,30.93,30.95,30.85,30.85,191800.0,21.8145,21.8286,21.7581,21.7581,191800.0
2010-05-12 14:50:00,30.85,30.87,30.83,30.87,111000.0,21.7581,21.7722,21.744,21.7722,111000.0
2010-05-12 14:55:00,30.87,30.9,30.84,30.9,134000.0,21.7722,21.7934,21.7511,21.7934,134000.0
2010-05-12 15:00:00,30.9,30.98,30.89,30.97,140200.0,21.7934,21.8498,21.7863,21.8428,140200.0
2010-05-12 15:05:00,30.97,30.99,30.92,30.93,132200.0,21.8428,21.8569,21.8075,21.8145,132200.0
2010-05-12 15:10:00,30.93,30.94,30.89,30.93,82900.0,21.8145,21.8216,21.7863,21.8145,82900.0
2010-05-12 15:15:00,30.93,30.94,30.86,30.9,98700.0,21.8145,21.8216,21.7652,21.7934,98700.0
2010-05-12 15:20:00,30.89,30.9,30.84,30.87,73000.0,21.7863,21.7934,21.7511,21.7722,73000.0
2010-05-12 15:25:00,30.86,30.91,30.86,30.87,210100.0,21.7652,21.8004,21.7652,21.7722,210100.0
2010-05-12 15:30:00,30.87,30.89,30.83,30.87,170200.0,21.7722,21.7863,21.744,21.7722,170200.0
2010-05-12 15:35:00,30.86,30.88,30.82,30.88,165600.0,21.7652,21.7793,21.737,21.7793,165600.0
2010-05-12 15:40:00,30.88,30.91,30.86,30.87,203600.0,21.7793,21.8004,21.7652,21.7722,203600.0
2010-05-12 15:45:00,30.87,30.91,30.86,30.9,305500.0,21.7722,21.8004,21.7652,21.7934,305500.0
2010-05-12 15:50:00,30.9,30.91,30.87,30.9,225700.0,21.7934,21.8004,21.7722,21.7934,225700.0
2010-05-12 15:55:00,30.9,30.93,30.9,30.92,490000.0,21.7934,21.8145,21.7934,21.8075,490000.0
2010-05-13 09:30:00,30.76,30.82,30.71,30.71,85900.0,21.6946,21.737,21.6594,21.6594,85900.0
2010-05-13 09:35:00,30.72,30.73,30.59,30.69,145100.0,21.6664,21.6735,21.5747,21.6453,145100.0
2010-05-13 09:40:00,30.69,30.71,30.64,30.71,130600.0,21.6453,21.6594,21.61,21.6594,130600.0
2010-05-13 09:45:00,30.71,30.76,30.67,30.7,127400.0,21.6594,21.6946,21.6312,21.6523,127400.0
2010-05-13 09:50:00,30.7,30.71,30.61,30.62,96500.0,21.6523,21.6594,21.5889,21.5959,96500.0
2010-05-13 09:55:00,30.63,30.64,30.54,30.55,119100.0,21.603,21.61,21.5395,21.5465,119100.0
2010-05-13 10:00:00,30.56,30.65,30.53,30.63,132100.0,21.5536,21.6171,21.5324,21.603,132100.0
2010-05-13 10:05:00,30.64,30.64,30.53,30.63,265200.0,21.61,21.61,21.5324,21.603,265200.0
2010-05-13 10:10:00,30.63,30.67,30.6,30.64,98200.0,21.603,21.6312,21.5818,21.61,98200.0
2010-05-13 10:15:00,30.64,30.73,30.64,30.69,213300.0,21.61,21.6735,21.61,21.6453,213300.0
2010-05-13 10:20:00,30.69,30.69,30.6,30.6,132700.0,21.6453,21.6453,21.5818,21.5818,132700.0
2010-05-13 10:25:00,30.6,30.6,30.53,30.58,109600.0,21.5818,21.5818,21.5324,21.5677,109600.0
2010-05-13 10:30:00,30.58,30.61,30.54,30.58,126700.0,21.5677,21.5889,21.5395,21.5677,126700.0
2010-05-13 10:35:00,30.57,30.62,30.57,30.58,195500.0,21.5606,21.5959,21.5606,21.5677,195500.0
2010-05-13 10:40:00,30.57,30.62,30.57,30.58,73900.0,21.5606,21.5959,21.5606,21.5677,73900.0
2010-05-13 10:45:00,30.59,30.59,30.55,30.55,60400.0,21.5747,21.5747,21.5465,21.5465,60400.0
2010-05-13 10:50:00,30.55,30.56,30.52,30.55,71800.0,21.5465,21.5536,21.5254,21.5465,71800.0
2010-05-13 10:55:00,30.54,30.54,30.51,30.53,179000.0,21.5395,21.5395,21.5183,21.5324,179000.0
2010-05-13 11:00:00,30.52,30.53,30.47,30.51,221300.0,21.5254,21.5324,21.4901,21.5183,221300.0
2010-05-13 11:05:00,30.51,30.52,30.48,30.52,116200.0,21.5183,21.5254,21.4972,21.5254,116200.0
2010-05-13 11:10:00,30.51,30.53,30.49,30.5,132300.0,21.5183,21.5324,21.5042,21.5113,132300.0
2010-05-13 11:15:00,30.5,30.54,30.49,30.51,76300.0,21.5113,21.5395,21.5042,21.5183,76300.0
2010-05-13 11:20:00,30.5,30.56,30.5,30.52,150200.0,21.5113,21.5536,21.5113,21.5254,150200.0
2010-05-13 11:25:00,30.51,30.53,30.46,30.47,94800.0,21.5183,21.5324,21.4831,21.4901,94800.0
2010-05-13 11:30:00,30.47,30.48,30.42,30.47,137000.0,21.4901,21.4972,21.4548,21.4901,137000.0
2010-05-13 11:35:00,30.47,30.5,30.44,30.46,246400.0,21.4901,21.5113,21.469,21.4831,246400.0
2010-05-13 11:40:00,30.46,30.52,30.45,30.45,241700.0,21.4831,21.5254,21.476,21.476,241700.0
2010-05-13 11:45:00,30.46,30.46,30.42,30.43,58700.0,21.4831,21.4831,21.4548,21.4619,58700.0
2010-05-13 11:50:00,30.43,30.45,30.36,30.39,252900.0,21.4619,21.476,21.4125,21.4337,252900.0
2010-05-13 11:55:00,30.39,30.44,30.38,30.42,136900.0,21.4337,21.469,21.4266,21.4548,136900.0
2010-05-13 12:00:00,30.41,30.47,30.39,30.46,67700.0,21.4478,21.4901,21.4337,21.4831,67700.0
2010-05-13 12:05:00,30.46,30.46,30.42,30.44,79100.0,21.4831,21.4831,21.4548,21.469,79100.0
2010-05-13 12:10:00,30.44,30.46,30.4,30.4,124500.0,21.469,21.4831,21.4407,21.4407,124500.0
2010-05-13 12:15:00,30.41,30.49,30.41,30.47,127600.0,21.4478,21.5042,21.4478,21.4901,127600.0
2010-05-13 12:20:00,30.47,30.53,30.47,30.53,25800.0,21.4901,21.5324,21.4901,21.5324,25800.0
2010-05-13 12:25:00,30.53,30.53,30.49,30.49,77500.0,21.5324,21.5324,21.5042,21.5042,77500.0
2010-05-13 12:30:00,30.5,30.53,30.49,30.5,53200.0,21.5113,21.5324,21.5042,21.5113,53200.0
2010-05-13 12:35:00,30.5,30.53,30.48,30.49,62900.0,21.5113,21.5324,21.4972,21.5042,62900.0
2010-05-13 12:40:00,30.48,30.52,30.47,30.52,50800.0,21.4972,21.5254,21.4901,21.5254,50800.0
2010-05-13 12:45:00,30.51,30.53,30.49,30.5,55600.0,21.5183,21.5324,21.5042,21.5113,55600.0
2010-05-13 12:50:00,30.5,30.51,30.46,30.5,50000.0,21.5113,21.5183,21.4831,21.5113,50000.0
2010-05-13 12:55:00,30.5,30.51,30.46,30.48,65200.0,21.5113,21.5183,21.4831,21.4972,65200.0
2010-05-13 13:00:00,30.48,30.48,30.46,30.46,93100.0,21.4972,21.4972,21.4831,21.4831,93100.0
2010-05-13 13:05:00,30.47,30.48,30.45,30.47,64300.0,21.4901,21.4972,21.476,21.4901,64300.0
2010-05-13 13:10:00,30.46,30.53,30.44,30.53,155900.0,21.4831,21.5324,21.469,21.5324,155900.0
2010-05-13 13:15:00,30.53,30.53,30.49,30.5,75100.0,21.5324,21.5324,21.5042,21.5113,75100.0
2010-05-13 13:20:00,30.5,30.51,30.46,30.46,101500.0,21.5113,21.5183,21.4831,21.4831,101500.0
2010-05-13 13:25:00,30.46,30.47,30.45,30.46,71200.0,21.4831,21.4901,21.476,21.4831,71200.0
2010-05-13 13:30:00,30.47,30.51,30.46,30.47,58300.0,21.4901,21.5183,21.4831,21.4901,58300.0
2010-05-13 13:35:00,30.48,30.52,30.45,30.45,83300.0,21.4972,21.5254,21.476,21.476,83300.0
2010-05-13 13:40:00,30.46,30.47,30.42,30.43,99000.0,21.4831,21.4901,21.4548,21.4619,99000.0
2010-05-13 13:45:00,30.42,30.42,30.38,30.41,200300.0,21.4548,21.4548,21.4266,21.4478,200300.0
2010-05-13 13:50:00,30.41,30.42,30.38,30.38,117400.0,21.4478,21.4548,21.4266,21.4266,117400.0
2010-05-13 13:55:00,30.37,30.38,30.36,30.38,72800.0,21.4196,21.4266,21.4125,21.4266,72800.0
2010-05-13 14:00:00,30.38,30.41,30.37,30.4,68000.0,21.4266,21.4478,21.4196,21.4407,68000.0
2010-05-13 14:05:00,30.41,30.46,30.4,30.45,53100.0,21.4478,21.4831,21.4407,21.476,53100.0
2010-05-13 14:10:00,30.44,30.45,30.41,30.41,88400.0,21.469,21.476,21.4478,21.4478,88400.0
2010-05-13 14:15:00,30.41,30.42,30.38,30.38,99700.0,21.4478,21.4548,21.4266,21.4266,99700.0
2010-05-13 14:20:00,30.38,30.4,30.35,30.39,123100.0,21.4266,21.4407,21.4055,21.4337,123100.0
2010-05-13 14:25:00,30.38,30.39,30.34,30.34,143800.0,21.4266,21.4337,21.3984,21.3984,143800.0
2010-05-13 14:30:00,30.34,30.35,30.31,30.35,243200.0,21.3984,21.4055,21.3773,21.4055,243200.0
2010-05-13 14:35:00,30.35,30.36,30.32,30.36,106800.0,21.4055,21.4125,21.3843,21.4125,106800.0
2010-05-13 14:40:00,30.36,30.36,30.28,30.28,183100.0,21.4125,21.4125,21.3561,21.3561,183100.0
2010-05-13 14:45:00,30.28,30.28,30.22,30.23,194400.0,21.3561,21.3561,21.3138,21.3208,194400.0
2010-05-13 14:50:00,30.22,30.24,30.1,30.1,369700.0,21.3138,21.3279,21.2292,21.2292,369700.0
2010-05-13 14:55:00,30.1,30.11,30.01,30.06,379500.0,21.2292,21.2362,21.1657,21.2009,379500.0
2010-05-13 15:00:00,30.07,30.17,30.06,30.17,234300.0,21.208,21.2785,21.2009,21.2785,234300.0
2010-05-13 15:05:00,30.18,30.18,30.1,30.11,351900.0,21.2856,21.2856,21.2292,21.2362,351900.0
2010-05-13 15:10:00,30.11,30.13,30.05,30.07,227600.0,21.2362,21.2503,21.1939,21.208,227600.0
2010-05-13 15:15:00,30.07,30.08,30.01,30.05,264400.0,21.208,21.215,21.1657,21.1939,264400.0
2010-05-13 15:20:00,30.05,30.13,30.05,30.11,212500.0,21.1939,21.2503,21.1939,21.2362,212500.0
2010-05-13 15:25:00,30.12,30.15,30.05,30.07,458100.0,21.2433,21.2644,21.1939,21.208,458100.0
2010-05-13 15:30:00,30.07,30.12,30.04,30.05,455100.0,21.208,21.2433,21.1868,21.1939,455100.0
2010-05-13 15:35:00,30.06,30.09,29.96,30.01,473800.0,21.2009,21.2221,21.1304,21.1657,473800.0
2010-05-13 15:40:00,30.01,30.05,29.97,29.99,411300.0,21.1657,21.1939,21.1375,21.1516,411300.0
2010-05-13 15:45:00,30.0,30.06,29.99,30.03,393600.0,21.1586,21.2009,21.1516,21.1798,393600.0
2010-05-13 15:50:00,30.03,30.07,29.97,29.99,394600.0,21.1798,21.208,21.1375,21.1516,394600.0
2010-05-13 15:55:00,29.98,30.0,29.9,29.97,1433600.0,21.1445,21.1586,21.0881,21.1375,1433600.0
2010-05-14 09:30:00,29.91,29.92,29.79,29.85,219800.0,21.0951,21.1022,21.0105,21.0528,219800.0
2010-05-14 09:35:00,29.86,29.97,29.77,29.87,178700.0,21.0599,21.1375,20.9964,21.0669,178700.0
2010-05-14 09:40:00,29.87,29.87,29.72,29.73,256600.0,21.0669,21.0669,20.9611,20.9682,256600.0
2010-05-14 09:45:00,29.73,29.87,29.71,29.83,165800.0,20.9682,21.0669,20.9541,21.0387,165800.0
2010-05-14 09:50:00,29.84,30.02,29.77,29.91,278600.0,21.0458,21.1727,20.9964,21.0951,278600.0
2010-05-14 09:55:00,29.92,29.98,29.91,29.94,128800.0,21.1022,21.1445,21.0951,21.1163,128800.0
2010-05-14 10:00:00,29.95,29.95,29.77,29.81,191800.0,21.1234,21.1234,20.9964,21.0246,191800.0
2010-05-14 10:05:00,29.82,29.92,29.81,29.91,163200.0,21.0317,21.1022,21.0246,21.0951,163200.0
2010-05-14 10:10:00,29.91,29.91,29.86,29.9,129000.0,21.0951,21.0951,21.0599,21.0881,129000.0
2010-05-14 10:15:00,29.89,29.95,29.82,29.83,144400.0,21.081,21.1234,21.0317,21.0387,144400.0
2010-05-14 10:20:00,29.83,29.97,29.82,29.95,109100.0,21.0387,21.1375,21.0317,21.1234,109100.0
2010-05-14 10:25:00,29.95,29.96,29.85,29.89,161100.0,21.1234,21.1304,21.0528,21.081,161100.0
2010-05-14 10:30:00,29.89,29.93,29.84,29.86,121700.0,21.081,21.1093,21.0458,21.0599,121700.0
2010-05-14 10:35:00,29.85,29.89,29.77,29.8,148000.0,21.0528,21.081,20.9964,21.0176,148000.0
2010-05-14 10:40:00,29.8,29.87,29.78,29.83,84500.0,21.0176,21.0669,21.0035,21.0387,84500.0
2010-05-14 10:45:00,29.82,29.92,29.81,29.91,87000.0,21.0317,21.1022,21.0246,21.0951,87000.0
2010-05-14 10:50:00,29.91,29.93,29.85,29.92,100900.0,21.0951,21.1093,21.0528,21.1022,100900.0
2010-05-14 10:55:00,29.92,29.93,29.83,29.87,65600.0,21.1022,21.1093,21.0387,21.0669,65600.0
2010-05-14 11:00:00,29.86,29.87,29.77,29.8,111100.0,21.0599,21.0669,20.9964,21.0176,111100.0
2010-05-14 11:05:00,29.8,29.84,29.78,29.8,241400.0,21.0176,21.0458,21.0035,21.0176,241400.0
2010-05-14 11:10:00,29.8,29.96,29.77,29.95,220700.0,21.0176,21.1304,20.9964,21.1234,220700.0
2010-05-14 11:15:00,29.96,29.97,29.82,29.85,182600.0,21.1304,21.1375,21.0317,21.0528,182600.0
2010-05-14 11:20:00,29.85,29.85,29.74,29.79,214800.0,21.0528,21.0528,20.9753,21.0105,214800.0
2010-05-14 11:25:00,29.8,29.9,29.78,29.79,193000.0,21.0176,21.0881,21.0035,21.0105,193000.0
2010-05-14 11:30:00,29.79,29.86,29.77,29.8,176400.0,21.0105,21.0599,20.9964,21.0176,176400.0
2010-05-14 11:35:00,29.8,29.81,29.69,29.7,173500.0,21.0176,21.0246,20.94,20.947,173500.0
2010-05-14 11:40:00,29.69,29.7,29.64,29.7,204000.0,20.94,20.947,20.9047,20.947,204000.0
2010-05-14 11:45:00,29.69,29.7,29.65,29.65,85500.0,20.94,20.947,20.9118,20.9118,85500.0
2010-05-14 11:50:00,29.66,29.66,29.58,29.63,182700.0,20.9188,20.9188,20.8624,20.8977,182700.0
2010-05-14 11:55:00,29.62,29.67,29.6,29.66,120400.0,20.8906,20.9259,20.8765,20.9188,120400.0
2010-05-14 12:00:00,29.67,29.69,29.65,29.66,181200.0,20.9259,20.94,20.9118,20.9188,181200.0
2010-05-14 12:05:00,29.65,29.68,29.58,29.6,263500.0,20.9118,20.9329,20.8624,20.8765,263500.0
2010-05-14 12:10:00,29.59,29.65,29.58,29.61,122300.0,20.8695,20.9118,20.8624,20.8836,122300.0
2010-05-14 12:15:00,29.61,29.66,29.6,29.65,200700.0,20.8836,20.9188,20.8765,20.9118,200700.0
2010-05-14 12:20:00,29.65,29.7,29.57,29.7,138600.0,20.9118,20.947,20.8554,20.947,138600.0
2010-05-14 12:25:00,29.69,29.76,29.68,29.73,66400.0,20.94,20.9894,20.9329,20.9682,66400.0
2010-05-14 12:30:00,29.73,29.75,29.7,29.7,52400.0,20.9682,20.9823,20.947,20.947,52400.0
2010-05-14 12:35:00,29.71,29.72,29.66,29.71,61500.0,20.9541,20.9611,20.9188,20.9541,61500.0
2010-05-14 12:40:00,29.71,29.78,29.7,29.73,66000.0,20.9541,21.0035,20.947,20.9682,66000.0
2010-05-14 12:45:00,29.72,29.73,29.63,29.65,48600.0,20.9611,20.9682,20.8977,20.9118,48600.0
2010-05-14 12:50:00,29.65,29.72,29.65,29.71,40800.0,20.9118,20.9611,20.9118,20.9541,40800.0
2010-05-14 12:55:00,29.72,29.82,29.7,29.81,46400.0,20.9611,21.0317,20.947,21.0246,46400.0
2010-05-14 13:00:00,29.81,29.86,29.76,29.77,88300.0,21.0246,21.0599,20.9894,20.9964,88300.0
2010-05-14 13:05:00,29.77,29.79,29.69,29.73,55600.0,20.9964,21.0105,20.94,20.9682,55600.0
2010-05-14 13:10:00,29.73,29.75,29.67,29.7,156400.0,20.9682,20.9823,20.9259,20.947,156400.0
2010-05-14 13:15:00,29.7,29.71,29.58,29.58,98800.0,20.947,20.9541,20.8624,20.8624,98800.0
2010-05-14 13:20:00,29.57,29.65,29.56,29.65,81400.0,20.8554,20.9118,20.8483,20.9118,81400.0
2010-05-14 13:25:00,29.65,29.66,29.63,29.65,67700.0,20.9118,20.9188,20.8977,20.9118,67700.0
2010-05-14 13:30:00,29.65,29.66,29.55,29.56,86200.0,20.9118,20.9188,20.8412,20.8483,86200.0
2010-05-14 13:35:00,29.56,29.61,29.55,29.58,76700.0,20.8483,20.8836,20.8412,20.8624,76700.0
2010-05-14 13:40:00,29.58,29.59,29.54,29.57,117000.0,20.8624,20.8695,20.8342,20.8554,117000.0
2010-05-14 13:45:00,29.57,29.62,29.57,29.58,54800.0,20.8554,20.8906,20.8554,20.8624,54800.0
2010-05-14 13:50:00,29.58,29.64,29.54,29.61,112000.0,20.8624,20.9047,20.8342,20.8836,112000.0
2010-05-14 13:55:00,29.62,29.69,29.59,29.65,98800.0,20.8906,20.94,20.8695,20.9118,98800.0
2010-05-14 14:00:00,29.65,29.72,29.65,29.71,134500.0,20.9118,20.9611,20.9118,20.9541,134500.0
2010-05-14 14:05:00,29.71,29.72,29.61,29.64,76200.0,20.9541,20.9611,20.8836,20.9047,76200.0
2010-05-14 14:10:00,29.64,29.64,29.54,29.58,77800.0,20.9047,20.9047,20.8342,20.8624,77800.0
2010-05-14 14:15:00,29.57,29.59,29.54,29.58,153400.0,20.8554,20.8695,20.8342,20.8624,153400.0
2010-05-14 14:20:00,29.57,29.65,29.57,29.65,97300.0,20.8554,20.9118,20.8554,20.9118,97300.0
2010-05-14 14:25:00,29.65,29.69,29.6,29.68,99300.0,20.9118,20.94,20.8765,20.9329,99300.0
2010-05-14 14:30:00,29.69,29.74,29.67,29.72,192200.0,20.94,20.9753,20.9259,20.9611,192200.0
2010-05-14 14:35:00,29.71,29.78,29.67,29.75,98700.0,20.9541,21.0035,20.9259,20.9823,98700.0
2010-05-14 14:40:00,29.75,29.75,29.7,29.72,73600.0,20.9823,20.9823,20.947,20.9611,73600.0
2010-05-14 14:45:00,29.72,29.74,29.69,29.73,96400.0,20.9611,20.9753,20.94,20.9682,96400.0
2010-05-14 14:50:00,29.73,29.75,29.67,29.68,102400.0,20.9682,20.9823,20.9259,20.9329,102400.0
2010-05-14 14:55:00,29.67,29.7,29.61,29.62,182800.0,20.9259,20.947,20.8836,20.8906,182800.0
2010-05-14 15:00:00,29.61,29.65,29.58,29.62,226700.0,20.8836,20.9118,20.8624,20.8906,226700.0
2010-05-14 15:05:00,29.63,29.64,29.58,29.63,78000.0,20.8977,20.9047,20.8624,20.8977,78000.0
2010-05-14 15:10:00,29.62,29.67,29.58,29.59,130300.0,20.8906,20.9259,20.8624,20.8695,130300.0
2010-05-14 15:15:00,29.59,29.6,29.55,29.57,192300.0,20.8695,20.8765,20.8412,20.8554,192300.0
2010-05-14 15:20:00,29.57,29.59,29.51,29.55,262200.0,20.8554,20.8695,20.813,20.8412,262200.0
2010-05-14 15:25:00,29.55,29.6,29.52,29.59,130000.0,20.8412,20.8765,20.8201,20.8695,130000.0
2010-05-14 15:30:00,29.59,29.63,29.59,29.6,131000.0,20.8695,20.8977,20.8695,20.8765,131000.0
2010-05-14 15:35:00,29.6,29.61,29.51,29.54,158400.0,20.8765,20.8836,20.813,20.8342,158400.0
2010-05-14 15:40:00,29.54,29.7,29.52,29.68,272200.0,20.8342,20.947,20.8201,20.9329,272200.0
2010-05-14 15:45:00,29.67,29.69,29.63,29.68,514700.0,20.9259,20.94,20.8977,20.9329,514700.0
2010-05-14 15:50:00,29.68,29.75,29.67,29.75,408900.0,20.9329,20.9823,20.9259,20.9823,408900.0
2010-05-14 15:55:00,29.74,29.75,29.67,29.73,896300.0,20.9753,20.9823,20.9259,20.9682,896300.0
2010-05-17 09:30:00,29.68,29.79,29.59,29.7,130900.0,20.9329,21.0105,20.8695,20.947,130900.0
2010-05-17 09:35:00,29.7,29.85,29.61,29.75,123000.0,20.947,21.0528,20.8836,20.9823,123000.0
2010-05-17 09:40:00,29.75,29.76,29.64,29.66,107100.0,20.9823,20.9894,20.9047,20.9188,107100.0
2010-05-17 09:45:00,29.65,29.67,29.57,29.67,91800.0,20.9118,20.9259,20.8554,20.9259,91800.0
2010-05-17 09:50:00,29.67,29.71,29.48,29.57,121900.0,20.9259,20.9541,20.7919,20.8554,121900.0
2010-05-17 09:55:00,29.55,29.55,29.37,29.43,136300.0,20.8412,20.8412,20.7143,20.7566,136300.0
2010-05-17 10:00:00,29.43,29.53,29.37,29.46,161000.0,20.7566,20.8271,20.7143,20.7778,161000.0
2010-05-17 10:05:00,29.46,29.58,29.44,29.47,91800.0,20.7778,20.8624,20.7637,20.7848,91800.0
2010-05-17 10:10:00,29.46,29.59,29.44,29.57,67600.0,20.7778,20.8695,20.7637,20.8554,67600.0
2010-05-17 10:15:00,29.58,29.72,29.58,29.69,150000.0,20.8624,20.9611,20.8624,20.94,150000.0
2010-05-17 10:20:00,29.69,29.7,29.6,29.6,97400.0,20.94,20.947,20.8765,20.8765,97400.0
2010-05-17 10:25:00,29.61,29.71,29.58,29.69,97400.0,20.8836,20.9541,20.8624,20.94,97400.0
2010-05-17 10:30:00,29.69,29.7,29.62,29.67,117400.0,20.94,20.947,20.8906,20.9259,117400.0
2010-05-17 10:35:00,29.67,29.72,29.65,29.65,205000.0,20.9259,20.9611,20.9118,20.9118,205000.0
2010-05-17 10:40:00,29.65,29.69,29.59,29.6,105000.0,20.9118,20.94,20.8695,20.8765,105000.0
2010-05-17 10:45:00,29.59,29.65,29.58,29.6,84100.0,20.8695,20.9118,20.8624,20.8765,84100.0
2010-05-17 10:50:00,29.6,29.67,29.59,29.62,71900.0,20.8765,20.9259,20.8695,20.8906,71900.0
2010-05-17 10:55:00,29.62,29.62,29.57,29.58,74800.0,20.8906,20.8906,20.8554,20.8624,74800.0
2010-05-17 11:00:00,29.58,29.6,29.48,29.48,52800.0,20.8624,20.8765,20.7919,20.7919,52800.0
2010-05-17 11:05:00,29.48,29.52,29.47,29.52,56500.0,20.7919,20.8201,20.7848,20.8201,56500.0
2010-05-17 11:10:00,29.51,29.51,29.44,29.47,96600.0,20.813,20.813,20.7637,20.7848,96600.0
2010-05-17 11:15:00,29.47,29.5,29.45,29.45,123700.0,20.7848,20.806,20.7707,20.7707,123700.0
2010-05-17 11:20:00,29.46,29.54,29.43,29.53,103600.0,20.7778,20.8342,20.7566,20.8271,103600.0
2010-05-17 11:25:00,29.52,29.53,29.43,29.51,77700.0,20.8201,20.8271,20.7566,20.813,77700.0
2010-05-17 11:30:00,29.51,29.56,29.49,29.55,52000.0,20.813,20.8483,20.7989,20.8412,52000.0
2010-05-17 11:35:00,29.54,29.63,29.53,29.58,58100.0,20.8342,20.8977,20.8271,20.8624,58100.0
2010-05-17 11:40:00,29.58,29.63,29.57,29.61,35500.0,20.8624,20.8977,20.8554,20.8836,35500.0
2010-05-17 11:45:00,29.61,29.63,29.51,29.55,75200.0,20.8836,20.8977,20.813,20.8412,75200.0
2010-05-17 11:50:00,29.54,29.54,29.41,29.44,53000.0,20.8342,20.8342,20.7425,20.7637,53000.0
2010-05-17 11:55:00,29.43,29.47,29.41,29.44,56200.0,20.7566,20.7848,20.7425,20.7637,56200.0
2010-05-17 12:00:00,29.43,29.43,29.25,29.26,262100.0,20.7566,20.7566,20.6297,20.6367,262100.0
2010-05-17 12:05:00,29.28,29.36,29.24,29.29,181700.0,20.6508,20.7072,20.6226,20.6579,181700.0
2010-05-17 12:10:00,29.29,29.4,29.29,29.34,64500.0,20.6579,20.7355,20.6579,20.6931,64500.0
2010-05-17 12:15:00,29.35,29.35,29.26,29.3,42700.0,20.7002,20.7002,20.6367,20.6649,42700.0
2010-05-17 12:20:00,29.3,29.34,29.28,29.32,51700.0,20.6649,20.6931,20.6508,20.679,51700.0
2010-05-17 12:25:00,29.33,29.34,29.28,29.28,65200.0,20.6861,20.6931,20.6508,20.6508,65200.0
2010-05-17 12:30:00,29.28,29.39,29.27,29.38,86400.0,20.6508,20.7284,20.6438,20.7213,86400.0
2010-05-17 12:35:00,29.38,29.39,29.32,29.37,84100.0,20.7213,20.7284,20.679,20.7143,84100.0
2010-05-17 12:40:00,29.38,29.43,29.35,29.35,48200.0,20.7213,20.7566,20.7002,20.7002,48200.0
2010-05-17 12:45:00,29.35,29.4,29.35,29.4,14100.0,20.7002,20.7355,20.7002,20.7355,14100.0
2010-05-17 12:50:00,29.39,29.39,29.34,29.37,53000.0,20.7284,20.7284,20.6931,20.7143,53000.0
2010-05-17 12:55:00,29.37,29.38,29.34,29.34,29000.0,20.7143,20.7213,20.6931,20.6931,29000.0
2010-05-17 13:00:00,29.34,29.4,29.33,29.36,38300.0,20.6931,20.7355,20.6861,20.7072,38300.0
2010-05-17 13:05:00,29.35,29.37,29.32,29.35,33500.0,20.7002,20.7143,20.679,20.7002,33500.0
2010-05-17 13:10:00,29.35,29.36,29.32,29.36,37500.0,20.7002,20.7072,20.679,20.7072,37500.0
2010-05-17 13:15:00,29.35,29.49,29.34,29.48,54100.0,20.7002,20.7989,20.6931,20.7919,54100.0
2010-05-17 13:20:00,29.47,29.48,29.45,29.48,29900.0,20.7848,20.7919,20.7707,20.7919,29900.0
2010-05-17 13:25:00,29.48,29.53,29.45,29.46,68200.0,20.7919,20.8271,20.7707,20.7778,68200.0
2010-05-17 13:30:00,29.45,29.54,29.45,29.51,54300.0,20.7707,20.8342,20.7707,20.813,54300.0
2010-05-17 13:35:00,29.51,29.55,29.41,29.42,101200.0,20.813,20.8412,20.7425,20.7496,101200.0
2010-05-17 13:40:00,29.42,29.44,29.38,29.42,59100.0,20.7496,20.7637,20.7213,20.7496,59100.0
2010-05-17 13:45:00,29.43,29.43,29.37,29.4,62400.0,20.7566,20.7566,20.7143,20.7355,62400.0
2010-05-17 13:50:00,29.39,29.44,29.36,29.43,45100.0,20.7284,20.7637,20.7072,20.7566,45100.0
2010-05-17 13:55:00,29.43,29.48,29.42,29.47,46600.0,20.7566,20.7919,20.7496,20.7848,46600.0
2010-05-17 14:00:00,29.47,29.56,29.44,29.52,89800.0,20.7848,20.8483,20.7637,20.8201,89800.0
2010-05-17 14:05:00,29.52,29.53,29.42,29.42,55400.0,20.8201,20.8271,20.7496,20.7496,55400.0
2010-05-17 14:10:00,29.41,29.47,29.41,29.47,48200.0,20.7425,20.7848,20.7425,20.7848,48200.0
2010-05-17 14:15:00,29.47,29.5,29.43,29.46,42900.0,20.7848,20.806,20.7566,20.7778,42900.0
2010-05-17 14:20:00,29.46,29.49,29.43,29.44,49400.0,20.7778,20.7989,20.7566,20.7637,49400.0
2010-05-17 14:25:00,29.43,29.45,29.41,29.43,82600.0,20.7566,20.7707,20.7425,20.7566,82600.0
2010-05-17 14:30:00,29.43,29.51,29.43,29.44,67800.0,20.7566,20.813,20.7566,20.7637,67800.0
2010-05-17 14:35:00,29.44,29.53,29.4,29.51,103100.0,20.7637,20.8271,20.7355,20.813,103100.0
2010-05-17 14:40:00,29.51,29.54,29.51,29.53,57800.0,20.813,20.8342,20.813,20.8271,57800.0
2010-05-17 14:45:00,29.52,29.66,29.52,29.59,98600.0,20.8201,20.9188,20.8201,20.8695,98600.0
2010-05-17 14:50:00,29.59,29.62,29.55,29.56,57000.0,20.8695,20.8906,20.8412,20.8483,57000.0
2010-05-17 14:55:00,29.56,29.66,29.56,29.64,139500.0,20.8483,20.9188,20.8483,20.9047,139500.0
2010-05-17 15:00:00,29.64,29.79,29.62,29.66,179400.0,20.9047,21.0105,20.8906,20.9188,179400.0
2010-05-17 15:05:00,29.67,29.67,29.51,29.53,97300.0,20.9259,20.9259,20.813,20.8271,97300.0
2010-05-17 15:10:00,29.53,29.62,29.53,29.58,62600.0,20.8271,20.8906,20.8271,20.8624,62600.0
2010-05-17 15:15:00,29.58,29.6,29.48,29.5,108500.0,20.8624,20.8765,20.7919,20.806,108500.0
2010-05-17 15:20:00,29.5,29.56,29.43,29.5,169500.0,20.806,20.8483,20.7566,20.806,169500.0
2010-05-17 15:25:00,29.5,29.54,29.48,29.52,111600.0,20.806,20.8342,20.7919,20.8201,111600.0
2010-05-17 15:30:00,29.52,29.63,29.5,29.63,116600.0,20.8201,20.8977,20.806,20.8977,116600.0
2010-05-17 15:35:00,29.63,29.74,29.63,29.74,208200.0,20.8977,20.9753,20.8977,20.9753,208200.0
2010-05-17 15:40:00,29.73,29.81,29.73,29.79,382300.0,20.9682,21.0246,20.9682,21.0105,382300.0
2010-05-17 15:45:00,29.79,29.8,29.72,29.77,169500.0,21.0105,21.0176,20.9611,20.9964,169500.0
2010-05-17 15:50:00,29.76,29.82,29.73,29.81,190800.0,20.9894,21.0317,20.9682,21.0246,190800.0
2010-05-17 15:55:00,29.8,29.85,29.78,29.84,430800.0,21.0176,21.0528,21.0035,21.0458,430800.0
2010-05-18 09:30:00,30.08,30.08,29.89,29.94,146900.0,21.215,21.215,21.081,21.1163,146900.0
2010-05-18 09:35:00,29.96,30.04,29.8,29.9,158700.0,21.1304,21.1868,21.0176,21.0881,158700.0
2010-05-18 09:40:00,29.9,29.99,29.8,29.89,131300.0,21.0881,21.1516,21.0176,21.081,131300.0
2010-05-18 09:45:00,29.9,30.0,29.9,29.92,64100.0,21.0881,21.1586,21.0881,21.1022,64100.0
2010-05-18 09:50:00,29.92,29.95,29.87,29.91,142300.0,21.1022,21.1234,21.0669,21.0951,142300.0
2010-05-18 09:55:00,29.92,29.97,29.86,29.86,81900.0,21.1022,21.1375,21.0599,21.0599,81900.0
2010-05-18 10:00:00,29.87,29.92,29.8,29.84,113600.0,21.0669,21.1022,21.0176,21.0458,113600.0
2010-05-18 10:05:00,29.83,29.9,29.82,29.84,166900.0,21.0387,21.0881,21.0317,21.0458,166900.0
2010-05-18 10:10:00,29.83,29.9,29.81,29.89,163300.0,21.0387,21.0881,21.0246,21.081,163300.0
2010-05-18 10:15:00,29.9,29.96,29.88,29.91,80100.0,21.0881,21.1304,21.074,21.0951,80100.0
2010-05-18 10:20:00,29.91,29.93,29.83,29.87,68000.0,21.0951,21.1093,21.0387,21.0669,68000.0
2010-05-18 10:25:00,29.87,29.89,29.75,29.76,84200.0,21.0669,21.081,20.9823,20.9894,84200.0
2010-05-18 10:30:00,29.77,29.79,29.7,29.72,86500.0,20.9964,21.0105,20.947,20.9611,86500.0
2010-05-18 10:35:00,29.72,29.8,29.72,29.77,74000.0,20.9611,21.0176,20.9611,20.9964,74000.0
2010-05-18 10:40:00,29.77,29.8,29.68,29.7,112000.0,20.9964,21.0176,20.9329,20.947,112000.0
2010-05-18 10:45:00,29.69,29.74,29.62,29.63,148400.0,20.94,20.9753,20.8906,20.8977,148400.0
2010-05-18 10:50:00,29.63,29.68,29.58,29.68,67900.0,20.8977,20.9329,20.8624,20.9329,67900.0
2010-05-18 10:55:00,29.67,29.69,29.62,29.68,67400.0,20.9259,20.94,20.8906,20.9329,67400.0
2010-05-18 11:00:00,29.67,29.72,29.64,29.65,53400.0,20.9259,20.9611,20.9047,20.9118,53400.0
2010-05-18 11:05:00,29.65,29.68,29.61,29.63,57100.0,20.9118,20.9329,20.8836,20.8977,57100.0
2010-05-18 11:10:00,29.62,29.73,29.62,29.72,81200.0,20.8906,20.9682,20.8906,20.9611,81200.0
2010-05-18 11:15:00,29.72,29.75,29.65,29.69,119800.0,20.9611,20.9823,20.9118,20.94,119800.0
2010-05-18 11:20:00,29.69,29.72,29.65,29.67,91900.0,20.94,20.9611,20.9118,20.9259,91900.0
2010-05-18 11:25:00,29.66,29.73,29.66,29.72,82400.0,20.9188,20.9682,20.9188,20.9611,82400.0
2010-05-18 11:30:00,29.73,29.73,29.66,29.68,54000.0,20.9682,20.9682,20.9188,20.9329,54000.0
2010-05-18 11:35:00,29.69,29.69,29.55,29.57,94400.0,20.94,20.94,20.8412,20.8554,94400.0
2010-05-18 11:40:00,29.58,29.58,29.43,29.43,110100.0,20.8624,20.8624,20.7566,20.7566,110100.0
2010-05-18 11:45:00,29.42,29.48,29.38,29.46,129700.0,20.7496,20.7919,20.7213,20.7778,129700.0
2010-05-18 11:50:00,29.47,29.55,29.45,29.54,76000.0,20.7848,20.8412,20.7707,20.8342,76000.0
2010-05-18 11:55:00,29.53,29.61,29.52,29.56,103300.0,20.8271,20.8836,20.8201,20.8483,103300.0
2010-05-18 12:00:00,29.56,29.6,29.46,29.49,95300.0,20.8483,20.8765,20.7778,20.7989,95300.0
2010-05-18 12:05:00,29.48,29.58,29.46,29.56,73500.0,20.7919,20.8624,20.7778,20.8483,73500.0
2010-05-18 12:10:00,29.56,29.65,29.55,29.61,52700.0,20.8483,20.9118,20.8412,20.8836,52700.0
2010-05-18 12:15:00,29.63,29.64,29.59,29.61,45300.0,20.8977,20.9047,20.8695,20.8836,45300.0
2010-05-18 12:20:00,29.61,29.63,29.57,29.58,136700.0,20.8836,20.8977,20.8554,20.8624,136700.0
2010-05-18 12:25:00,29.57,29.63,29.57,29.61,39500.0,20.8554,20.8977,20.8554,20.8836,39500.0
2010-05-18 12:30:00,29.61,29.7,29.59,29.7,201100.0,20.8836,20.947,20.8695,20.947,201100.0
2010-05-18 12:35:00,29.69,29.72,29.64,29.64,84700.0,20.94,20.9611,20.9047,20.9047,84700.0
2010-05-18 12:40:00,29.64,29.69,29.63,29.68,64400.0,20.9047,20.94,20.8977,20.9329,64400.0
2010-05-18 12:45:00,29.68,29.76,29.67,29.73,176200.0,20.9329,20.9894,20.9259,20.9682,176200.0
2010-05-18 12:50:00,29.73,29.78,29.72,29.78,241300.0,20.9682,21.0035,20.9611,21.0035,241300.0
2010-05-18 12:55:00,29.78,29.78,29.66,29.66,98700.0,21.0035,21.0035,20.9188,20.9188,98700.0
2010-05-18 13:00:00,29.65,29.68,29.55,29.57,142100.0,20.9118,20.9329,20.8412,20.8554,142100.0
2010-05-18 13:05:00,29.57,29.58,29.46,29.51,179800.0,20.8554,20.8624,20.7778,20.813,179800.0
2010-05-18 13:10:00,29.51,29.53,29.41,29.45,215800.0,20.813,20.8271,20.7425,20.7707,215800.0
2010-05-18 13:15:00,29.44,29.5,29.4,29.43,180300.0,20.7637,20.806,20.7355,20.7566,180300.0
2010-05-18 13:20:00,29.43,29.52,29.4,29.48,119000.0,20.7566,20.8201,20.7355,20.7919,119000.0
2010-05-18 13:25:00,29.48,29.56,29.46,29.53,82500.0,20.7919,20.8483,20.7778,20.8271,82500.0
2010-05-18 13:30:00,29.52,29.58,29.52,29.56,80000.0,20.8201,20.8624,20.8201,20.8483,80000.0
2010-05-18 13:35:00,29.57,29.58,29.39,29.46,113500.0,20.8554,20.8624,20.7284,20.7778,113500.0
2010-05-18 13:40:00,29.46,29.47,29.39,29.4,171600.0,20.7778,20.7848,20.7284,20.7355,171600.0
2010-05-18 13:45:00,29.4,29.44,29.35,29.4,171100.0,20.7355,20.7637,20.7002,20.7355,171100.0
2010-05-18 13:50:00,29.4,29.42,29.36,29.39,93700.0,20.7355,20.7496,20.7072,20.7284,93700.0
2010-05-18 13:55:00,29.38,29.43,29.31,29.33,134400.0,20.7213,20.7566,20.672,20.6861,134400.0
2010-05-18 14:00:00,29.33,29.42,29.3,29.4,98400.0,20.6861,20.7496,20.6649,20.7355,98400.0
2010-05-18 14:05:00,29.4,29.44,29.37,29.43,64000.0,20.7355,20.7637,20.7143,20.7566,64000.0
2010-05-18 14:10:00,29.42,29.49,29.38,29.39,107200.0,20.7496,20.7989,20.7213,20.7284,107200.0
2010-05-18 14:15:00,29.38,29.42,29.35,29.37,53500.0,20.7213,20.7496,20.7002,20.7143,53500.0
2010-05-18 14:20:00,29.38,29.38,29.29,29.31,230000.0,20.7213,20.7213,20.6579,20.672,230000.0
2010-05-18 14:25:00,29.3,29.35,29.25,29.27,92400.0,20.6649,20.7002,20.6297,20.6438,92400.0
2010-05-18 14:30:00,29.28,29.28,29.15,29.15,173400.0,20.6508,20.6508,20.5591,20.5591,173400.0
2010-05-18 14:35:00,29.15,29.19,29.1,29.19,141200.0,20.5591,20.5873,20.5239,20.5873,141200.0
2010-05-18 14:40:00,29.19,29.26,29.14,29.25,103700.0,20.5873,20.6367,20.5521,20.6297,103700.0
2010-05-18 14:45:00,29.25,29.26,29.18,29.2,140200.0,20.6297,20.6367,20.5803,20.5944,140200.0
2010-05-18 14:50:00,29.19,29.19,29.12,29.14,103300.0,20.5873,20.5873,20.538,20.5521,103300.0
2010-05-18 14:55:00,29.14,29.18,29.09,29.16,149400.0,20.5521,20.5803,20.5168,20.5662,149400.0
2010-05-18 15:00:00,29.16,29.17,29.0,29.01,239200.0,20.5662,20.5732,20.4533,20.4604,239200.0
2010-05-18 15:05:00,29.01,29.12,29.0,29.08,246200.0,20.4604,20.538,20.4533,20.5098,246200.0
2010-05-18 15:10:00,29.08,29.23,29.08,29.23,126400.0,20.5098,20.6156,20.5098,20.6156,126400.0
2010-05-18 15:15:00,29.24,29.25,29.12,29.14,157700.0,20.6226,20.6297,20.538,20.5521,157700.0
2010-05-18 15:20:00,29.15,29.18,29.1,29.11,171800.0,20.5591,20.5803,20.5239,20.5309,171800.0
2010-05-18 15:25:00,29.11,29.12,29.01,29.01,304200.0,20.5309,20.538,20.4604,20.4604,304200.0
2010-05-18 15:30:00,29.01,29.04,29.0,29.04,235800.0,20.4604,20.4815,20.4533,20.4815,235800.0
2010-05-18 15:35:00,29.05,29.22,29.03,29.21,260700.0,20.4886,20.6085,20.4745,20.6014,260700.0
2010-05-18 15:40:00,29.21,29.28,29.16,29.24,266100.0,20.6014,20.6508,20.5662,20.6226,266100.0
2010-05-18 15:45:00,29.24,29.28,29.15,29.18,398800.0,20.6226,20.6508,20.5591,20.5803,398800.0
2010-05-18 15:50:00,29.18,29.25,29.12,29.19,366800.0,20.5803,20.6297,20.538,20.5873,366800.0
2010-05-18 15:55:00,29.19,29.23,29.15,29.16,728300.0,20.5873,20.6156,20.5591,20.5662,728300.0
2010-05-19 09:30:00,29.02,29.28,28.91,29.12,201300.0,20.4674,20.6508,20.3899,20.538,201300.0
2010-05-19 09:35:00,29.12,29.37,29.03,29.09,249700.0,20.538,20.7143,20.4745,20.5168,249700.0
2010-05-19 09:40:00,29.1,29.16,29.06,29.16,155700.0,20.5239,20.5662,20.4957,20.5662,155700.0
2010-05-19 09:45:00,29.17,29.23,29.1,29.19,144600.0,20.5732,20.6156,20.5239,20.5873,144600.0
2010-05-19 09:50:00,29.19,29.25,29.09,29.09,121200.0,20.5873,20.6297,20.5168,20.5168,121200.0
2010-05-19 09:55:00,29.08,29.08,29.0,29.04,140700.0,20.5098,20.5098,20.4533,20.4815,140700.0
2010-05-19 10:00:00,29.04,29.06,28.89,28.95,152800.0,20.4815,20.4957,20.3758,20.4181,152800.0
2010-05-19 10:05:00,28.94,29.05,28.91,28.93,156700.0,20.411,20.4886,20.3899,20.404,156700.0
2010-05-19 10:10:00,28.93,28.93,28.85,28.9,190300.0,20.404,20.404,20.3475,20.3828,190300.0
2010-05-19 10:15:00,28.91,28.96,28.82,28.85,264600.0,20.3899,20.4251,20.3264,20.3475,264600.0
2010-05-19 10:20:00,28.84,28.85,28.68,28.73,274300.0,20.3405,20.3475,20.2276,20.2629,274300.0
2010-05-19 10:25:00,28.73,28.91,28.73,28.89,191900.0,20.2629,20.3899,20.2629,20.3758,191900.0
2010-05-19 10:30:00,28.89,29.03,28.86,29.02,270700.0,20.3758,20.4745,20.3546,20.4674,270700.0
2010-05-19 10:35:00,29.01,29.03,28.9,28.92,203500.0,20.4604,20.4745,20.3828,20.3969,203500.0
2010-05-19 10:40:00,28.92,29.0,28.83,28.92,144400.0,20.3969,20.4533,20.3334,20.3969,144400.0
2010-05-19 10:45:00,28.91,28.92,28.82,28.83,120400.0,20.3899,20.3969,20.3264,20.3334,120400.0
2010-05-19 10:50:00,28.83,28.87,28.79,28.86,100300.0,20.3334,20.3616,20.3052,20.3546,100300.0
2010-05-19 10:55:00,28.86,28.93,28.86,28.88,69900.0,20.3546,20.404,20.3546,20.3687,69900.0
2010-05-19 11:00:00,28.88,28.91,28.81,28.82,71200.0,20.3687,20.3899,20.3193,20.3264,71200.0
2010-05-19 11:05:00,28.81,28.87,28.81,28.85,77600.0,20.3193,20.3616,20.3193,20.3475,77600.0
2010-05-19 11:10:00,28.84,28.84,28.76,28.79,80400.0,20.3405,20.3405,20.2841,20.3052,80400.0
2010-05-19 11:15:00,28.79,28.82,28.72,28.73,94300.0,20.3052,20.3264,20.2559,20.2629,94300.0
2010-05-19 11:20:00,28.73,28.74,28.58,28.62,130400.0,20.2629,20.27,20.1571,20.1853,130400.0
2010-05-19 11:25:00,28.61,28.7,28.6,28.65,90000.0,20.1783,20.2418,20.1712,20.2065,90000.0
2010-05-19 11:30:00,28.64,28.68,28.58,28.68,81700.0,20.1994,20.2276,20.1571,20.2276,81700.0
2010-05-19 11:35:00,28.68,28.79,28.68,28.7,79400.0,20.2276,20.3052,20.2276,20.2418,79400.0
2010-05-19 11:40:00,28.7,28.74,28.65,28.65,80200.0,20.2418,20.27,20.2065,20.2065,80200.0
2010-05-19 11:45:00,28.64,28.69,28.57,28.6,88100.0,20.1994,20.2347,20.1501,20.1712,88100.0
2010-05-19 11:50:00,28.6,28.74,28.58,28.72,159200.0,20.1712,20.27,20.1571,20.2559,159200.0
2010-05-19 11:55:00,28.67,28.85,28.67,28.81,84000.0,20.2206,20.3475,20.2206,20.3193,84000.0
2010-05-19 12:00:00,28.81,28.82,28.73,28.8,79100.0,20.3193,20.3264,20.2629,20.3123,79100.0
2010-05-19 12:05:00,28.8,28.82,28.76,28.78,102900.0,20.3123,20.3264,20.2841,20.2982,102900.0
2010-05-19 12:10:00,28.78,28.84,28.76,28.83,130700.0,20.2982,20.3405,20.2841,20.3334,130700.0
2010-05-19 12:15:00,28.83,28.84,28.7,28.78,171900.0,20.3334,20.3405,20.2418,20.2982,171900.0
2010-05-19 12:20:00,28.78,28.83,28.74,28.82,84400.0,20.2982,20.3334,20.27,20.3264,84400.0
2010-05-19 12:25:00,28.81,28.92,28.8,28.82,251600.0,20.3193,20.3969,20.3123,20.3264,251600.0
2010-05-19 12:30:00,28.82,28.82,28.72,28.78,92400.0,20.3264,20.3264,20.2559,20.2982,92400.0
2010-05-19 12:35:00,28.78,28.86,28.78,28.8,124600.0,20.2982,20.3546,20.2982,20.3123,124600.0
2010-05-19 12:40:00,28.8,28.81,28.74,28.77,65700.0,20.3123,20.3193,20.27,20.2911,65700.0
2010-05-19 12:45:00,28.78,28.8,28.64,28.64,90500.0,20.2982,20.3123,20.1994,20.1994,90500.0
2010-05-19 12:50:00,28.64,28.79,28.64,28.76,90600.0,20.1994,20.3052,20.1994,20.2841,90600.0
2010-05-19 12:55:00,28.75,28.96,28.75,28.94,108800.0,20.277,20.4251,20.277,20.411,108800.0
2010-05-19 13:00:00,28.94,28.95,28.85,28.9,293500.0,20.411,20.4181,20.3475,20.3828,293500.0
2010-05-19 13:05:00,28.89,28.92,28.83,28.91,254000.0,20.3758,20.3969,20.3334,20.3899,254000.0
2010-05-19 13:10:00,28.91,28.94,28.86,28.91,112000.0,20.3899,20.411,20.3546,20.3899,112000.0
2010-05-19 13:15:00,28.9,28.9,28.79,28.85,117000.0,20.3828,20.3828,20.3052,20.3475,117000.0
2010-05-19 13:20:00,28.84,29.0,28.83,28.94,145000.0,20.3405,20.4533,20.3334,20.411,145000.0
2010-05-19 13:25:00,28.94,28.98,28.89,28.91,140800.0,20.411,20.4392,20.3758,20.3899,140800.0
2010-05-19 13:30:00,28.91,28.92,28.86,28.89,82500.0,20.3899,20.3969,20.3546,20.3758,82500.0
2010-05-19 13:35:00,28.89,28.91,28.82,28.83,115700.0,20.3758,20.3899,20.3264,20.3334,115700.0
2010-05-19 13:40:00,28.84,28.92,28.84,28.91,74900.0,20.3405,20.3969,20.3405,20.3899,74900.0
2010-05-19 13:45:00,28.92,28.95,28.87,28.94,119600.0,20.3969,20.4181,20.3616,20.411,119600.0
2010-05-19 13:50:00,28.94,28.95,28.86,28.88,105000.0,20.411,20.4181,20.3546,20.3687,105000.0
2010-05-19 13:55:00,28.87,28.88,28.79,28.85,101200.0,20.3616,20.3687,20.3052,20.3475,101200.0
2010-05-19 14:00:00,28.85,28.93,28.81,28.89,105600.0,20.3475,20.404,20.3193,20.3758,105600.0
2010-05-19 14:05:00,28.88,28.95,28.84,28.85,89600.0,20.3687,20.4181,20.3405,20.3475,89600.0
2010-05-19 14:10:00,28.85,28.85,28.78,28.83,96900.0,20.3475,20.3475,20.2982,20.3334,96900.0
2010-05-19 14:15:00,28.84,28.88,28.78,28.78,127600.0,20.3405,20.3687,20.2982,20.2982,127600.0
2010-05-19 14:20:00,28.79,28.83,28.7,28.7,118600.0,20.3052,20.3334,20.2418,20.2418,118600.0
2010-05-19 14:25:00,28.7,28.76,28.7,28.76,138700.0,20.2418,20.2841,20.2418,20.2841,138700.0
2010-05-19 14:30:00,28.77,28.8,28.69,28.69,187300.0,20.2911,20.3123,20.2347,20.2347,187300.0
2010-05-19 14:35:00,28.7,28.74,28.67,28.7,183900.0,20.2418,20.27,20.2206,20.2418,183900.0
2010-05-19 14:40:00,28.69,28.86,28.69,28.8,176500.0,20.2347,20.3546,20.2347,20.3123,176500.0
2010-05-19 14:45:00,28.8,28.89,28.8,28.86,136900.0,20.3123,20.3758,20.3123,20.3546,136900.0
2010-05-19 14:50:00,28.84,28.87,28.74,28.77,136400.0,20.3405,20.3616,20.27,20.2911,136400.0
2010-05-19 14:55:00,28.77,28.78,28.69,28.73,154700.0,20.2911,20.2982,20.2347,20.2629,154700.0
2010-05-19 15:00:00,28.73,28.79,28.7,28.71,134400.0,20.2629,20.3052,20.2418,20.2488,134400.0
2010-05-19 15:05:00,28.72,28.72,28.62,28.64,241100.0,20.2559,20.2559,20.1853,20.1994,241100.0
2010-05-19 15:10:00,28.64,28.66,28.56,28.61,226800.0,20.1994,20.2135,20.143,20.1783,226800.0
2010-05-19 15:15:00,28.61,28.72,28.6,28.68,179100.0,20.1783,20.2559,20.1712,20.2276,179100.0
2010-05-19 15:20:00,28.69,28.74,28.62,28.67,189000.0,20.2347,20.27,20.1853,20.2206,189000.0
2010-05-19 15:25:00,28.67,28.79,28.66,28.78,154600.0,20.2206,20.3052,20.2135,20.2982,154600.0
2010-05-19 15:30:00,28.78,28.83,28.73,28.79,200100.0,20.2982,20.3334,20.2629,20.3052,200100.0
2010-05-19 15:35:00,28.8,28.91,28.73,28.89,288400.0,20.3123,20.3899,20.2629,20.3758,288400.0
2010-05-19 15:40:00,28.89,28.92,28.8,28.83,301400.0,20.3758,20.3969,20.3123,20.3334,301400.0
2010-05-19 15:45:00,28.83,28.89,28.78,28.81,357600.0,20.3334,20.3758,20.2982,20.3193,357600.0
2010-05-19 15:50:00,28.82,28.82,28.77,28.8,459000.0,20.3264,20.3264,20.2911,20.3123,459000.0
2010-05-19 15:55:00,28.8,28.81,28.73,28.76,514500.0,20.3123,20.3193,20.2629,20.2841,514500.0
2010-05-20 09:30:00,28.14,28.38,28.07,28.2,184100.0,19.8468,20.0161,19.7974,19.8891,184100.0
2010-05-20 09:35:00,28.21,28.42,28.21,28.31,113600.0,19.8962,20.0443,19.8962,19.9667,113600.0
2010-05-20 09:40:00,28.31,28.31,28.09,28.12,113500.0,19.9667,19.9667,19.8115,19.8327,113500.0
2010-05-20 09:45:00,28.12,28.21,28.09,28.18,119400.0,19.8327,19.8962,19.8115,19.875,119400.0
2010-05-20 09:50:00,28.18,28.31,28.17,28.22,103100.0,19.875,19.9667,19.8679,19.9032,103100.0
2010-05-20 09:55:00,28.22,28.25,28.19,28.2,62400.0,19.9032,19.9244,19.8821,19.8891,62400.0
2010-05-20 10:00:00,28.2,28.2,28.08,28.15,101300.0,19.8891,19.8891,19.8045,19.8538,101300.0
2010-05-20 10:05:00,28.14,28.27,28.12,28.18,158000.0,19.8468,19.9385,19.8327,19.875,158000.0
2010-05-20 10:10:00,28.18,28.22,28.08,28.1,161800.0,19.875,19.9032,19.8045,19.8186,161800.0
2010-05-20 10:15:00,28.09,28.14,28.03,28.11,160100.0,19.8115,19.8468,19.7692,19.8256,160100.0
2010-05-20 10:20:00,28.1,28.11,27.87,27.89,338800.0,19.8186,19.8256,19.6564,19.6705,338800.0
2010-05-20 10:25:00,27.89,27.94,27.81,27.93,224700.0,19.6705,19.7057,19.614,19.6987,224700.0
2010-05-20 10:30:00,27.94,28.03,27.9,27.97,273000.0,19.7057,19.7692,19.6775,19.7269,273000.0
2010-05-20 10:35:00,27.98,28.02,27.9,27.92,110400.0,19.7339,19.7622,19.6775,19.6916,110400.0
2010-05-20 10:40:00,27.91,27.94,27.83,27.93,131300.0,19.6846,19.7057,19.6282,19.6987,131300.0
2010-05-20 10:45:00,27.93,28.04,27.92,27.96,153600.0,19.6987,19.7763,19.6916,19.7198,153600.0
2010-05-20 10:50:00,27.96,28.16,27.95,28.11,187700.0,19.7198,19.8609,19.7128,19.8256,187700.0
2010-05-20 10:55:00,28.12,28.17,28.07,28.13,137400.0,19.8327,19.8679,19.7974,19.8397,137400.0
2010-05-20 11:00:00,28.13,28.23,28.09,28.15,111300.0,19.8397,19.9103,19.8115,19.8538,111300.0
2010-05-20 11:05:00,28.15,28.28,28.15,28.27,130400.0,19.8538,19.9455,19.8538,19.9385,130400.0
2010-05-20 11:10:00,28.27,28.27,28.16,28.17,71100.0,19.9385,19.9385,19.8609,19.8679,71100.0
2010-05-20 11:15:00,28.17,28.19,28.08,28.14,113000.0,19.8679,19.8821,19.8045,19.8468,113000.0
2010-05-20 11:20:00,28.15,28.22,28.14,28.21,93100.0,19.8538,19.9032,19.8468,19.8962,93100.0
2010-05-20 11:25:00,28.21,28.36,28.18,28.35,87600.0,19.8962,20.002,19.875,19.9949,87600.0
2010-05-20 11:30:00,28.35,28.41,28.32,28.39,145000.0,19.9949,20.0372,19.9737,20.0231,145000.0
2010-05-20 11:35:00,28.4,28.42,28.31,28.37,75800.0,20.0302,20.0443,19.9667,20.009,75800.0
2010-05-20 11:40:00,28.37,28.38,28.26,28.29,100000.0,20.009,20.0161,19.9314,19.9526,100000.0
2010-05-20 11:45:00,28.29,28.35,28.29,28.3,52300.0,19.9526,19.9949,19.9526,19.9596,52300.0
2010-05-20 11:50:00,28.3,28.36,28.27,28.31,118200.0,19.9596,20.002,19.9385,19.9667,118200.0
2010-05-20 11:55:00,28.3,28.31,28.23,28.24,119100.0,19.9596,19.9667,19.9103,19.9173,119100.0
2010-05-20 12:00:00,28.25,28.26,28.15,28.19,107100.0,19.9244,19.9314,19.8538,19.8821,107100.0
2010-05-20 12:05:00,28.18,28.27,28.16,28.24,66300.0,19.875,19.9385,19.8609,19.9173,66300.0
2010-05-20 12:10:00,28.23,28.25,28.18,28.22,143700.0,19.9103,19.9244,19.875,19.9032,143700.0
2010-05-20 12:15:00,28.22,28.22,28.12,28.16,123000.0,19.9032,19.9032,19.8327,19.8609,123000.0
2010-05-20 12:20:00,28.16,28.21,28.12,28.14,52200.0,19.8609,19.8962,19.8327,19.8468,52200.0
2010-05-20 12:25:00,28.13,28.2,28.11,28.17,122300.0,19.8397,19.8891,19.8256,19.8679,122300.0
2010-05-20 12:30:00,28.18,28.2,28.14,28.15,105100.0,19.875,19.8891,19.8468,19.8538,105100.0
2010-05-20 12:35:00,28.15,28.26,28.14,28.25,136500.0,19.8538,19.9314,19.8468,19.9244,136500.0
2010-05-20 12:40:00,28.24,28.24,28.18,28.18,55200.0,19.9173,19.9173,19.875,19.875,55200.0
2010-05-20 12:45:00,28.18,28.22,28.16,28.16,56500.0,19.875,19.9032,19.8609,19.8609,56500.0
2010-05-20 12:50:00,28.15,28.15,28.03,28.04,58400.0,19.8538,19.8538,19.7692,19.7763,58400.0
2010-05-20 12:55:00,28.04,28.09,27.92,27.94,139500.0,19.7763,19.8115,19.6916,19.7057,139500.0
2010-05-20 13:00:00,27.94,28.07,27.91,28.06,98300.0,19.7057,19.7974,19.6846,19.7904,98300.0
2010-05-20 13:05:00,28.06,28.11,28.04,28.1,142800.0,19.7904,19.8256,19.7763,19.8186,142800.0
2010-05-20 13:10:00,28.09,28.15,28.07,28.09,89100.0,19.8115,19.8538,19.7974,19.8115,89100.0
2010-05-20 13:15:00,28.1,28.13,28.06,28.12,81200.0,19.8186,19.8397,19.7904,19.8327,81200.0
2010-05-20 13:20:00,28.12,28.22,28.1,28.2,112500.0,19.8327,19.9032,19.8186,19.8891,112500.0
2010-05-20 13:25:00,28.2,28.32,28.16,28.25,142100.0,19.8891,19.9737,19.8609,19.9244,142100.0
2010-05-20 13:30:00,28.25,28.4,28.25,28.25,185200.0,19.9244,20.0302,19.9244,19.9244,185200.0
2010-05-20 13:35:00,28.25,28.27,28.2,28.21,83500.0,19.9244,19.9385,19.8891,19.8962,83500.0
2010-05-20 13:40:00,28.22,28.35,28.21,28.35,89500.0,19.9032,19.9949,19.8962,19.9949,89500.0
2010-05-20 13:45:00,28.36,28.38,28.24,28.28,95800.0,20.002,20.0161,19.9173,19.9455,95800.0
2010-05-20 13:50:00,28.28,28.33,28.23,28.27,114800.0,19.9455,19.9808,19.9103,19.9385,114800.0
2010-05-20 13:55:00,28.27,28.32,28.18,28.24,77700.0,19.9385,19.9737,19.875,19.9173,77700.0
2010-05-20 14:00:00,28.23,28.25,28.07,28.11,138200.0,19.9103,19.9244,19.7974,19.8256,138200.0
2010-05-20 14:05:00,28.11,28.14,28.05,28.13,101100.0,19.8256,19.8468,19.7833,19.8397,101100.0
2010-05-20 14:10:00,28.13,28.29,28.13,28.29,98900.0,19.8397,19.9526,19.8397,19.9526,98900.0
2010-05-20 14:15:00,28.28,28.34,28.21,28.34,82200.0,19.9455,19.9878,19.8962,19.9878,82200.0
2010-05-20 14:20:00,28.34,28.41,28.28,28.37,104700.0,19.9878,20.0372,19.9455,20.009,104700.0
2010-05-20 14:25:00,28.37,28.42,28.24,28.27,126300.0,20.009,20.0443,19.9173,19.9385,126300.0
2010-05-20 14:30:00,28.27,28.37,28.21,28.32,100400.0,19.9385,20.009,19.8962,19.9737,100400.0
2010-05-20 14:35:00,28.32,28.44,28.31,28.39,136800.0,19.9737,20.0584,19.9667,20.0231,136800.0
2010-05-20 14:40:00,28.39,28.45,28.33,28.39,115100.0,20.0231,20.0654,19.9808,20.0231,115100.0
2010-05-20 14:45:00,28.39,28.42,28.32,28.37,93300.0,20.0231,20.0443,19.9737,20.009,93300.0
2010-05-20 14:50:00,28.37,28.42,28.34,28.37,248500.0,20.009,20.0443,19.9878,20.009,248500.0
2010-05-20 14:55:00,28.37,28.38,28.18,28.22,202700.0,20.009,20.0161,19.875,19.9032,202700.0
2010-05-20 15:00:00,28.23,28.27,28.2,28.24,176200.0,19.9103,19.9385,19.8891,19.9173,176200.0
2010-05-20 15:05:00,28.24,28.24,28.09,28.19,265800.0,19.9173,19.9173,19.8115,19.8821,265800.0
2010-05-20 15:10:00,28.19,28.19,28.1,28.14,205400.0,19.8821,19.8821,19.8186,19.8468,205400.0
2010-05-20 15:15:00,28.14,28.24,28.11,28.21,112300.0,19.8468,19.9173,19.8256,19.8962,112300.0
2010-05-20 15:20:00,28.21,28.32,28.17,28.32,129500.0,19.8962,19.9737,19.8679,19.9737,129500.0
2010-05-20 15:25:00,28.31,28.32,28.24,28.25,178100.0,19.9667,19.9737,19.9173,19.9244,178100.0
2010-05-20 15:30:00,28.24,28.29,28.2,28.21,204900.0,19.9173,19.9526,19.8891,19.8962,204900.0
2010-05-20 15:35:00,28.21,28.22,28.08,28.09,253000.0,19.8962,19.9032,19.8045,19.8115,253000.0
2010-05-20 15:40:00,28.09,28.1,27.97,27.98,250500.0,19.8115,19.8186,19.7269,19.7339,250500.0
2010-05-20 15:45:00,27.98,27.99,27.88,27.95,536000.0,19.7339,19.741,19.6634,19.7128,536000.0
2010-05-20 15:50:00,27.94,27.97,27.82,27.83,537800.0,19.7057,19.7269,19.6211,19.6282,537800.0
2010-05-20 15:55:00,27.83,27.83,27.64,27.64,979100.0,19.6282,19.6282,19.4941,19.4941,979100.0
2010-05-21 09:30:00,26.61,27.2,26.61,27.07,2166900.0,18.7677,19.1838,18.7677,19.0921,2166900.0
2010-05-21 09:35:00,27.07,27.52,27.07,27.48,417500.0,19.0921,19.4095,19.0921,19.3813,417500.0
2010-05-21 09:40:00,27.48,27.56,27.23,27.26,420300.0,19.3813,19.4377,19.205,19.2261,420300.0
2010-05-21 09:45:00,27.26,27.38,27.24,27.3,394300.0,19.2261,19.3108,19.212,19.2543,394300.0
2010-05-21 09:50:00,27.3,27.47,27.28,27.4,473500.0,19.2543,19.3742,19.2402,19.3249,473500.0
2010-05-21 09:55:00,27.39,27.6,27.39,27.54,440600.0,19.3178,19.4659,19.3178,19.4236,440600.0
2010-05-21 10:00:00,27.54,27.59,27.45,27.53,549400.0,19.4236,19.4589,19.3601,19.4166,549400.0
2010-05-21 10:05:00,27.52,27.63,27.51,27.55,378200.0,19.4095,19.4871,19.4025,19.4307,378200.0
2010-05-21 10:10:00,27.56,27.62,27.41,27.49,335000.0,19.4377,19.48,19.3319,19.3884,335000.0
2010-05-21 10:15:00,27.49,27.53,27.43,27.5,278200.0,19.3884,19.4166,19.346,19.3954,278200.0
2010-05-21 10:20:00,27.5,27.56,27.36,27.36,216300.0,19.3954,19.4377,19.2967,19.2967,216300.0
2010-05-21 10:25:00,27.36,27.42,27.19,27.21,354100.0,19.2967,19.339,19.1768,19.1909,354100.0
2010-05-21 10:30:00,27.21,27.3,27.15,27.29,220700.0,19.1909,19.2543,19.1486,19.2473,220700.0
2010-05-21 10:35:00,27.3,27.31,27.25,27.3,275900.0,19.2543,19.2614,19.2191,19.2543,275900.0
2010-05-21 10:40:00,27.3,27.31,27.21,27.25,287700.0,19.2543,19.2614,19.1909,19.2191,287700.0
2010-05-21 10:45:00,27.26,27.3,27.17,27.18,267000.0,19.2261,19.2543,19.1627,19.1697,267000.0
2010-05-21 10:50:00,27.18,27.24,27.09,27.15,299000.0,19.1697,19.212,19.1062,19.1486,299000.0
2010-05-21 10:55:00,27.15,27.17,27.08,27.11,278800.0,19.1486,19.1627,19.0992,19.1203,278800.0
2010-05-21 11:00:00,27.11,27.32,27.1,27.32,377900.0,19.1203,19.2685,19.1133,19.2685,377900.0
2010-05-21 11:05:00,27.32,27.44,27.32,27.43,252400.0,19.2685,19.3531,19.2685,19.346,252400.0
2010-05-21 11:10:00,27.43,27.49,27.39,27.49,218500.0,19.346,19.3884,19.3178,19.3884,218500.0
2010-05-21 11:15:00,27.48,27.6,27.46,27.6,227600.0,19.3813,19.4659,19.3672,19.4659,227600.0
2010-05-21 11:20:00,27.6,27.73,27.56,27.73,132600.0,19.4659,19.5576,19.4377,19.5576,132600.0
2010-05-21 11:25:00,27.73,27.73,27.58,27.59,175200.0,19.5576,19.5576,19.4518,19.4589,175200.0
2010-05-21 11:30:00,27.59,27.67,27.53,27.54,264300.0,19.4589,19.5153,19.4166,19.4236,264300.0
2010-05-21 11:35:00,27.54,27.71,27.54,27.7,138400.0,19.4236,19.5435,19.4236,19.5365,138400.0
2010-05-21 11:40:00,27.71,27.81,27.67,27.8,182200.0,19.5435,19.614,19.5153,19.607,182200.0
2010-05-21 11:45:00,27.8,27.86,27.77,27.8,180800.0,19.607,19.6493,19.5858,19.607,180800.0
2010-05-21 11:50:00,27.8,27.91,27.79,27.86,247000.0,19.607,19.6846,19.5999,19.6493,247000.0
2010-05-21 11:55:00,27.86,27.87,27.82,27.84,187900.0,19.6493,19.6564,19.6211,19.6352,187900.0
2010-05-21 12:00:00,27.84,27.84,27.76,27.83,255300.0,19.6352,19.6352,19.5788,19.6282,255300.0
2010-05-21 12:05:00,27.81,27.84,27.76,27.79,101200.0,19.614,19.6352,19.5788,19.5999,101200.0
2010-05-21 12:10:00,27.78,27.8,27.72,27.77,112200.0,19.5929,19.607,19.5506,19.5858,112200.0
2010-05-21 12:15:00,27.76,27.82,27.76,27.78,91700.0,19.5788,19.6211,19.5788,19.5929,91700.0
2010-05-21 12:20:00,27.78,27.79,27.72,27.77,93300.0,19.5929,19.5999,19.5506,19.5858,93300.0
2010-05-21 12:25:00,27.77,27.79,27.74,27.74,75800.0,19.5858,19.5999,19.5647,19.5647,75800.0
2010-05-21 12:30:00,27.74,27.75,27.61,27.63,139900.0,19.5647,19.5717,19.473,19.4871,139900.0
2010-05-21 12:35:00,27.63,27.74,27.62,27.71,99700.0,19.4871,19.5647,19.48,19.5435,99700.0
2010-05-21 12:40:00,27.71,27.74,27.71,27.72,44300.0,19.5435,19.5647,19.5435,19.5506,44300.0
2010-05-21 12:45:00,27.72,27.73,27.59,27.6,84100.0,19.5506,19.5576,19.4589,19.4659,84100.0
2010-05-21 12:50:00,27.6,27.71,27.6,27.71,65600.0,19.4659,19.5435,19.4659,19.5435,65600.0
2010-05-21 12:55:00,27.7,27.7,27.61,27.61,78300.0,19.5365,19.5365,19.473,19.473,78300.0
2010-05-21 13:00:00,27.6,27.62,27.47,27.47,165000.0,19.4659,19.48,19.3742,19.3742,165000.0
2010-05-21 13:05:00,27.47,27.47,27.43,27.45,356500.0,19.3742,19.3742,19.346,19.3601,356500.0
2010-05-21 13:10:00,27.45,27.56,27.45,27.55,130300.0,19.3601,19.4377,19.3601,19.4307,130300.0
2010-05-21 13:15:00,27.55,27.58,27.51,27.52,126900.0,19.4307,19.4518,19.4025,19.4095,126900.0
2010-05-21 13:20:00,27.53,27.55,27.41,27.45,108600.0,19.4166,19.4307,19.3319,19.3601,108600.0
2010-05-21 13:25:00,27.45,27.47,27.41,27.46,84200.0,19.3601,19.3742,19.3319,19.3672,84200.0
2010-05-21 13:30:00,27.47,27.61,27.47,27.61,179000.0,19.3742,19.473,19.3742,19.473,179000.0
2010-05-21 13:35:00,27.6,27.63,27.56,27.58,95900.0,19.4659,19.4871,19.4377,19.4518,95900.0
2010-05-21 13:40:00,27.58,27.63,27.58,27.59,81000.0,19.4518,19.4871,19.4518,19.4589,81000.0
2010-05-21 13:45:00,27.59,27.65,27.59,27.63,126100.0,19.4589,19.5012,19.4589,19.4871,126100.0
2010-05-21 13:50:00,27.63,27.69,27.63,27.64,124500.0,19.4871,19.5294,19.4871,19.4941,124500.0
2010-05-21 13:55:00,27.65,27.66,27.62,27.65,95000.0,19.5012,19.5083,19.48,19.5012,95000.0
2010-05-21 14:00:00,27.65,27.69,27.6,27.61,104100.0,19.5012,19.5294,19.4659,19.473,104100.0
2010-05-21 14:05:00,27.62,27.62,27.49,27.56,89400.0,19.48,19.48,19.3884,19.4377,89400.0
2010-05-21 14:10:00,27.57,27.59,27.45,27.46,82500.0,19.4448,19.4589,19.3601,19.3672,82500.0
2010-05-21 14:15:00,27.45,27.48,27.4,27.47,113900.0,19.3601,19.3813,19.3249,19.3742,113900.0
2010-05-21 14:20:00,27.47,27.48,27.4,27.45,130200.0,19.3742,19.3813,19.3249,19.3601,130200.0
2010-05-21 14:25:00,27.44,27.49,27.42,27.48,113900.0,19.3531,19.3884,19.339,19.3813,113900.0
2010-05-21 14:30:00,27.48,27.54,27.48,27.54,82200.0,19.3813,19.4236,19.3813,19.4236,82200.0
2010-05-21 14:35:00,27.54,27.55,27.46,27.47,166100.0,19.4236,19.4307,19.3672,19.3742,166100.0
2010-05-21 14:40:00,27.47,27.51,27.4,27.41,108500.0,19.3742,19.4025,19.3249,19.3319,108500.0
2010-05-21 14:45:00,27.41,27.46,27.27,27.35,271600.0,19.3319,19.3672,19.2332,19.2896,271600.0
2010-05-21 14:50:00,27.35,27.36,27.3,27.31,182000.0,19.2896,19.2967,19.2543,19.2614,182000.0
2010-05-21 14:55:00,27.31,27.37,27.27,27.35,253000.0,19.2614,19.3037,19.2332,19.2896,253000.0
2010-05-21 15:00:00,27.36,27.43,27.34,27.41,141900.0,19.2967,19.346,19.2826,19.3319,141900.0
2010-05-21 15:05:00,27.41,27.42,27.34,27.34,133000.0,19.3319,19.339,19.2826,19.2826,133000.0
2010-05-21 15:10:00,27.34,27.35,27.25,27.27,202500.0,19.2826,19.2896,19.2191,19.2332,202500.0
2010-05-21 15:15:00,27.27,27.27,27.12,27.19,314100.0,19.2332,19.2332,19.1274,19.1768,314100.0
2010-05-21 15:20:00,27.19,27.37,27.18,27.33,209000.0,19.1768,19.3037,19.1697,19.2755,209000.0
2010-05-21 15:25:00,27.33,27.39,27.29,27.38,136000.0,19.2755,19.3178,19.2473,19.3108,136000.0
2010-05-21 15:30:00,27.38,27.39,27.23,27.27,181600.0,19.3108,19.3178,19.205,19.2332,181600.0
2010-05-21 15:35:00,27.27,27.31,27.19,27.24,219000.0,19.2332,19.2614,19.1768,19.212,219000.0
2010-05-21 15:40:00,27.23,27.5,27.22,27.5,291800.0,19.205,19.3954,19.1979,19.3954,291800.0
2010-05-21 15:45:00,27.5,27.58,27.47,27.5,490400.0,19.3954,19.4518,19.3742,19.3954,490400.0
2010-05-21 15:50:00,27.51,27.67,27.48,27.64,466500.0,19.4025,19.5153,19.3813,19.4941,466500.0
2010-05-21 15:55:00,27.64,27.86,27.61,27.83,1067900.0,19.4941,19.6493,19.473,19.6282,1067900.0
2010-05-24 09:30:00,27.66,27.88,27.63,27.7,279800.0,19.5083,19.6634,19.4871,19.5365,279800.0
2010-05-24 09:35:00,27.71,27.73,27.62,27.64,172400.0,19.5435,19.5576,19.48,19.4941,172400.0
2010-05-24 09:40:00,27.65,27.66,27.56,27.57,187800.0,19.5012,19.5083,19.4377,19.4448,187800.0
2010-05-24 09:45:00,27.57,27.69,27.57,27.65,207300.0,19.4448,19.5294,19.4448,19.5012,207300.0
2010-05-24 09:50:00,27.65,27.75,27.63,27.7,247600.0,19.5012,19.5717,19.4871,19.5365,247600.0
2010-05-24 09:55:00,27.7,27.73,27.63,27.72,136800.0,19.5365,19.5576,19.4871,19.5506,136800.0
2010-05-24 10:00:00,27.72,27.79,27.64,27.66,250000.0,19.5506,19.5999,19.4941,19.5083,250000.0
2010-05-24 10:05:00,27.67,27.76,27.67,27.72,179400.0,19.5153,19.5788,19.5153,19.5506,179400.0
2010-05-24 10:10:00,27.72,27.78,27.69,27.77,159000.0,19.5506,19.5929,19.5294,19.5858,159000.0
2010-05-24 10:15:00,27.78,27.83,27.73,27.75,101800.0,19.5929,19.6282,19.5576,19.5717,101800.0
2010-05-24 10:20:00,27.75,27.77,27.67,27.7,144600.0,19.5717,19.5858,19.5153,19.5365,144600.0
2010-05-24 10:25:00,27.7,27.75,27.68,27.74,79900.0,19.5365,19.5717,19.5224,19.5647,79900.0
2010-05-24 10:30:00,27.75,27.83,27.74,27.82,67800.0,19.5717,19.6282,19.5647,19.6211,67800.0
2010-05-24 10:35:00,27.82,27.87,27.82,27.86,54900.0,19.6211,19.6564,19.6211,19.6493,54900.0
2010-05-24 10:40:00,27.86,27.88,27.81,27.83,91000.0,19.6493,19.6634,19.614,19.6282,91000.0
2010-05-24 10:45:00,27.83,27.83,27.73,27.74,97100.0,19.6282,19.6282,19.5576,19.5647,97100.0
2010-05-24 10:50:00,27.74,27.82,27.69,27.78,213600.0,19.5647,19.6211,19.5294,19.5929,213600.0
2010-05-24 10:55:00,27.77,27.86,27.77,27.85,129200.0,19.5858,19.6493,19.5858,19.6423,129200.0
2010-05-24 11:00:00,27.84,27.85,27.79,27.85,128300.0,19.6352,19.6423,19.5999,19.6423,128300.0
2010-05-24 11:05:00,27.86,27.93,27.85,27.89,57600.0,19.6493,19.6987,19.6423,19.6705,57600.0
2010-05-24 11:10:00,27.89,27.91,27.76,27.76,66200.0,19.6705,19.6846,19.5788,19.5788,66200.0
2010-05-24 11:15:00,27.76,27.77,27.69,27.75,66500.0,19.5788,19.5858,19.5294,19.5717,66500.0
2010-05-24 11:20:00,27.74,27.77,27.72,27.72,41100.0,19.5647,19.5858,19.5506,19.5506,41100.0
2010-05-24 11:25:00,27.71,27.72,27.67,27.7,68100.0,19.5435,19.5506,19.5153,19.5365,68100.0
2010-05-24 11:30:00,27.71,27.73,27.7,27.73,47300.0,19.5435,19.5576,19.5365,19.5576,47300.0
2010-05-24 11:35:00,27.73,27.84,27.73,27.79,43400.0,19.5576,19.6352,19.5576,19.5999,43400.0
2010-05-24 11:40:00,27.8,27.89,27.79,27.86,58300.0,19.607,19.6705,19.5999,19.6493,58300.0
2010-05-24 11:45:00,27.86,27.9,27.84,27.89,45900.0,19.6493,19.6775,19.6352,19.6705,45900.0
2010-05-24 11:50:00,27.88,27.88,27.79,27.79,76300.0,19.6634,19.6634,19.5999,19.5999,76300.0
2010-05-24 11:55:00,27.78,27.85,27.76,27.83,68700.0,19.5929,19.6423,19.5788,19.6282,68700.0
2010-05-24 12:00:00,27.83,27.86,27.79,27.84,71600.0,19.6282,19.6493,19.5999,19.6352,71600.0
2010-05-24 12:05:00,27.85,27.93,27.84,27.85,91800.0,19.6423,19.6987,19.6352,19.6423,91800.0
2010-05-24 12:10:00,27.85,27.86,27.8,27.83,62300.0,19.6423,19.6493,19.607,19.6282,62300.0
2010-05-24 12:15:00,27.83,27.86,27.76,27.79,64900.0,19.6282,19.6493,19.5788,19.5999,64900.0
2010-05-24 12:20:00,27.8,27.8,27.73,27.76,52000.0,19.607,19.607,19.5576,19.5788,52000.0
2010-05-24 12:25:00,27.75,27.8,27.74,27.8,49000.0,19.5717,19.607,19.5647,19.607,49000.0
2010-05-24 12:30:00,27.8,27.83,27.77,27.77,41000.0,19.607,19.6282,19.5858,19.5858,41000.0
2010-05-24 12:35:00,27.77,27.77,27.68,27.71,93700.0,19.5858,19.5858,19.5224,19.5435,93700.0
2010-05-24 12:40:00,27.7,27.75,27.69,27.72,46800.0,19.5365,19.5717,19.5294,19.5506,46800.0
2010-05-24 12:45:00,27.73,27.76,27.71,27.76,52700.0,19.5576,19.5788,19.5435,19.5788,52700.0
2010-05-24 12:50:00,27.75,27.84,27.74,27.79,46400.0,19.5717,19.6352,19.5647,19.5999,46400.0
2010-05-24 12:55:00,27.79,27.8,27.77,27.78,30100.0,19.5999,19.607,19.5858,19.5929,30100.0
2010-05-24 13:00:00,27.79,27.83,27.78,27.8,45100.0,19.5999,19.6282,19.5929,19.607,45100.0
2010-05-24 13:05:00,27.79,27.8,27.73,27.74,76400.0,19.5999,19.607,19.5576,19.5647,76400.0
2010-05-24 13:10:00,27.73,27.75,27.7,27.72,66400.0,19.5576,19.5717,19.5365,19.5506,66400.0
2010-05-24 13:15:00,27.72,27.74,27.69,27.7,69500.0,19.5506,19.5647,19.5294,19.5365,69500.0
2010-05-24 13:20:00,27.71,27.75,27.7,27.75,87400.0,19.5435,19.5717,19.5365,19.5717,87400.0
2010-05-24 13:25:00,27.75,27.81,27.72,27.74,75600.0,19.5717,19.614,19.5506,19.5647,75600.0
2010-05-24 13:30:00,27.74,27.77,27.68,27.69,47700.0,19.5647,19.5858,19.5224,19.5294,47700.0
2010-05-24 13:35:00,27.69,27.69,27.64,27.64,70100.0,19.5294,19.5294,19.4941,19.4941,70100.0
2010-05-24 13:40:00,27.64,27.67,27.61,27.61,61700.0,19.4941,19.5153,19.473,19.473,61700.0
2010-05-24 13:45:00,27.61,27.63,27.55,27.59,69000.0,19.473,19.4871,19.4307,19.4589,69000.0
2010-05-24 13:50:00,27.58,27.59,27.52,27.58,71500.0,19.4518,19.4589,19.4095,19.4518,71500.0
2010-05-24 13:55:00,27.58,27.6,27.53,27.59,47300.0,19.4518,19.4659,19.4166,19.4589,47300.0
2010-05-24 14:00:00,27.6,27.61,27.55,27.56,61800.0,19.4659,19.473,19.4307,19.4377,61800.0
2010-05-24 14:05:00,27.56,27.57,27.53,27.57,37100.0,19.4377,19.4448,19.4166,19.4448,37100.0
2010-05-24 14:10:00,27.58,27.64,27.58,27.62,47100.0,19.4518,19.4941,19.4518,19.48,47100.0
2010-05-24 14:15:00,27.63,27.63,27.59,27.6,29600.0,19.4871,19.4871,19.4589,19.4659,29600.0
2010-05-24 14:20:00,27.6,27.6,27.53,27.58,57700.0,19.4659,19.4659,19.4166,19.4518,57700.0
2010-05-24 14:25:00,27.58,27.59,27.49,27.52,79600.0,19.4518,19.4589,19.3884,19.4095,79600.0
2010-05-24 14:30:00,27.53,27.59,27.49,27.59,67500.0,19.4166,19.4589,19.3884,19.4589,67500.0
2010-05-24 14:35:00,27.59,27.6,27.52,27.53,60300.0,19.4589,19.4659,19.4095,19.4166,60300.0
2010-05-24 14:40:00,27.52,27.55,27.5,27.52,89900.0,19.4095,19.4307,19.3954,19.4095,89900.0
2010-05-24 14:45:00,27.52,27.52,27.44,27.46,64200.0,19.4095,19.4095,19.3531,19.3672,64200.0
2010-05-24 14:50:00,27.46,27.51,27.45,27.5,57000.0,19.3672,19.4025,19.3601,19.3954,57000.0
2010-05-24 14:55:00,27.5,27.51,27.44,27.44,83600.0,19.3954,19.4025,19.3531,19.3531,83600.0
2010-05-24 15:00:00,27.44,27.48,27.4,27.4,113800.0,19.3531,19.3813,19.3249,19.3249,113800.0
2010-05-24 15:05:00,27.4,27.41,27.36,27.37,91200.0,19.3249,19.3319,19.2967,19.3037,91200.0
2010-05-24 15:10:00,27.36,27.42,27.34,27.39,159500.0,19.2967,19.339,19.2826,19.3178,159500.0
2010-05-24 15:15:00,27.4,27.43,27.39,27.39,48500.0,19.3249,19.346,19.3178,19.3178,48500.0
2010-05-24 15:20:00,27.39,27.42,27.37,27.39,102400.0,19.3178,19.339,19.3037,19.3178,102400.0
2010-05-24 15:25:00,27.39,27.4,27.36,27.37,71700.0,19.3178,19.3249,19.2967,19.3037,71700.0
2010-05-24 15:30:00,27.37,27.48,27.36,27.46,132100.0,19.3037,19.3813,19.2967,19.3672,132100.0
2010-05-24 15:35:00,27.46,27.47,27.41,27.44,168000.0,19.3672,19.3742,19.3319,19.3531,168000.0
2010-05-24 15:40:00,27.44,27.47,27.41,27.44,220500.0,19.3531,19.3742,19.3319,19.3531,220500.0
2010-05-24 15:45:00,27.43,27.43,27.27,27.3,289000.0,19.346,19.346,19.2332,19.2543,289000.0
2010-05-24 15:50:00,27.31,27.31,27.23,27.23,331500.0,19.2614,19.2614,19.205,19.205,331500.0
2010-05-24 15:55:00,27.23,27.23,27.15,27.16,623900.0,19.205,19.205,19.1486,19.1556,623900.0
2010-05-25 09:30:00,26.59,26.68,26.44,26.62,298900.0,18.7536,18.8171,18.6478,18.7748,298900.0
2010-05-25 09:35:00,26.62,26.66,26.46,26.47,236800.0,18.7748,18.803,18.6619,18.669,236800.0
2010-05-25 09:40:00,26.46,26.47,26.26,26.37,373200.0,18.6619,18.669,18.5208,18.5984,373200.0
2010-05-25 09:45:00,26.37,26.54,26.37,26.53,268200.0,18.5984,18.7183,18.5984,18.7113,268200.0
2010-05-25 09:50:00,26.53,26.57,26.41,26.49,309200.0,18.7113,18.7395,18.6266,18.6831,309200.0
2010-05-25 09:55:00,26.49,26.58,26.47,26.49,76200.0,18.6831,18.7465,18.669,18.6831,76200.0
2010-05-25 10:00:00,26.49,26.59,26.42,26.57,181100.0,18.6831,18.7536,18.6337,18.7395,181100.0
2010-05-25 10:05:00,26.56,26.56,26.45,26.48,135300.0,18.7324,18.7324,18.6549,18.676,135300.0
2010-05-25 10:10:00,26.48,26.56,26.45,26.53,104300.0,18.676,18.7324,18.6549,18.7113,104300.0
2010-05-25 10:15:00,26.54,26.67,26.51,26.54,214200.0,18.7183,18.81,18.6972,18.7183,214200.0
2010-05-25 10:20:00,26.54,26.55,26.47,26.5,261000.0,18.7183,18.7254,18.669,18.6901,261000.0
2010-05-25 10:25:00,26.5,26.52,26.35,26.35,245500.0,18.6901,18.7042,18.5843,18.5843,245500.0
2010-05-25 10:30:00,26.35,26.46,26.34,26.41,278700.0,18.5843,18.6619,18.5773,18.6266,278700.0
2010-05-25 10:35:00,26.4,26.5,26.4,26.44,165300.0,18.6196,18.6901,18.6196,18.6478,165300.0
2010-05-25 10:40:00,26.44,26.47,26.39,26.39,203800.0,18.6478,18.669,18.6125,18.6125,203800.0
2010-05-25 10:45:00,26.38,26.44,26.33,26.35,167900.0,18.6055,18.6478,18.5702,18.5843,167900.0
2010-05-25 10:50:00,26.36,26.4,26.25,26.27,248700.0,18.5914,18.6196,18.5138,18.5279,248700.0
2010-05-25 10:55:00,26.28,26.41,26.28,26.39,73200.0,18.535,18.6266,18.535,18.6125,73200.0
2010-05-25 11:00:00,26.4,26.5,26.4,26.48,110900.0,18.6196,18.6901,18.6196,18.676,110900.0
2010-05-25 11:05:00,26.49,26.61,26.48,26.52,145600.0,18.6831,18.7677,18.676,18.7042,145600.0
2010-05-25 11:10:00,26.53,26.55,26.48,26.54,70800.0,18.7113,18.7254,18.676,18.7183,70800.0
2010-05-25 11:15:00,26.54,26.58,26.45,26.45,80200.0,18.7183,18.7465,18.6549,18.6549,80200.0
2010-05-25 11:20:00,26.45,26.45,26.37,26.4,86700.0,18.6549,18.6549,18.5984,18.6196,86700.0
2010-05-25 11:25:00,26.4,26.48,26.4,26.43,94600.0,18.6196,18.676,18.6196,18.6407,94600.0
2010-05-25 11:30:00,26.42,26.44,26.38,26.39,60700.0,18.6337,18.6478,18.6055,18.6125,60700.0
2010-05-25 11:35:00,26.38,26.42,26.36,26.42,137900.0,18.6055,18.6337,18.5914,18.6337,137900.0
2010-05-25 11:40:00,26.42,26.48,26.39,26.4,82300.0,18.6337,18.676,18.6125,18.6196,82300.0
2010-05-25 11:45:00,26.41,26.44,26.38,26.42,75200.0,18.6266,18.6478,18.6055,18.6337,75200.0
2010-05-25 11:50:00,26.43,26.53,26.41,26.53,51300.0,18.6407,18.7113,18.6266,18.7113,51300.0
2010-05-25 11:55:00,26.52,26.57,26.5,26.54,155500.0,18.7042,18.7395,18.6901,18.7183,155500.0
2010-05-25 12:00:00,26.54,26.6,26.52,26.6,77100.0,18.7183,18.7606,18.7042,18.7606,77100.0
2010-05-25 12:05:00,26.59,26.59,26.52,26.55,112500.0,18.7536,18.7536,18.7042,18.7254,112500.0
2010-05-25 12:10:00,26.55,26.63,26.52,26.63,48900.0,18.7254,18.7818,18.7042,18.7818,48900.0
2010-05-25 12:15:00,26.63,26.66,26.6,26.63,316800.0,18.7818,18.803,18.7606,18.7818,316800.0
2010-05-25 12:20:00,26.63,26.64,26.57,26.59,308100.0,18.7818,18.7889,18.7395,18.7536,308100.0
2010-05-25 12:25:00,26.58,26.66,26.55,26.57,119000.0,18.7465,18.803,18.7254,18.7395,119000.0
2010-05-25 12:30:00,26.57,26.61,26.55,26.56,62700.0,18.7395,18.7677,18.7254,18.7324,62700.0
2010-05-25 12:35:00,26.57,26.6,26.56,26.6,105400.0,18.7395,18.7606,18.7324,18.7606,105400.0
2010-05-25 12:40:00,26.6,26.6,26.5,26.51,131500.0,18.7606,18.7606,18.6901,18.6972,131500.0
2010-05-25 12:45:00,26.51,26.6,26.5,26.59,92700.0,18.6972,18.7606,18.6901,18.7536,92700.0
2010-05-25 12:50:00,26.58,26.63,26.56,26.6,69000.0,18.7465,18.7818,18.7324,18.7606,69000.0
2010-05-25 12:55:00,26.6,26.64,26.59,26.61,174300.0,18.7606,18.7889,18.7536,18.7677,174300.0
2010-05-25 13:00:00,26.6,26.62,26.55,26.6,141400.0,18.7606,18.7748,18.7254,18.7606,141400.0
2010-05-25 13:05:00,26.61,26.61,26.53,26.55,204100.0,18.7677,18.7677,18.7113,18.7254,204100.0
2010-05-25 13:10:00,26.55,26.61,26.52,26.61,146800.0,18.7254,18.7677,18.7042,18.7677,146800.0
2010-05-25 13:15:00,26.6,26.61,26.56,26.59,213400.0,18.7606,18.7677,18.7324,18.7536,213400.0
2010-05-25 13:20:00,26.59,26.61,26.56,26.58,121700.0,18.7536,18.7677,18.7324,18.7465,121700.0
2010-05-25 13:25:00,26.58,26.62,26.57,26.59,89100.0,18.7465,18.7748,18.7395,18.7536,89100.0
2010-05-25 13:30:00,26.6,26.61,26.49,26.51,122000.0,18.7606,18.7677,18.6831,18.6972,122000.0
2010-05-25 13:35:00,26.52,26.53,26.45,26.48,107900.0,18.7042,18.7113,18.6549,18.676,107900.0
2010-05-25 13:40:00,26.49,26.5,26.45,26.5,130100.0,18.6831,18.6901,18.6549,18.6901,130100.0
2010-05-25 13:45:00,26.5,26.53,26.49,26.52,63900.0,18.6901,18.7113,18.6831,18.7042,63900.0
2010-05-25 13:50:00,26.52,26.56,26.48,26.52,109300.0,18.7042,18.7324,18.676,18.7042,109300.0
2010-05-25 13:55:00,26.52,26.55,26.49,26.53,108700.0,18.7042,18.7254,18.6831,18.7113,108700.0
2010-05-25 14:00:00,26.52,26.56,26.49,26.56,97100.0,18.7042,18.7324,18.6831,18.7324,97100.0
2010-05-25 14:05:00,26.56,26.64,26.55,26.56,108500.0,18.7324,18.7889,18.7254,18.7324,108500.0
2010-05-25 14:10:00,26.56,26.63,26.56,26.62,70100.0,18.7324,18.7818,18.7324,18.7748,70100.0
2010-05-25 14:15:00,26.62,26.65,26.56,26.65,90000.0,18.7748,18.7959,18.7324,18.7959,90000.0
2010-05-25 14:20:00,26.64,26.66,26.57,26.64,134400.0,18.7889,18.803,18.7395,18.7889,134400.0
2010-05-25 14:25:00,26.63,26.7,26.63,26.63,101900.0,18.7818,18.8312,18.7818,18.7818,101900.0
2010-05-25 14:30:00,26.63,26.68,26.58,26.59,290000.0,18.7818,18.8171,18.7465,18.7536,290000.0
2010-05-25 14:35:00,26.58,26.65,26.57,26.6,165200.0,18.7465,18.7959,18.7395,18.7606,165200.0
2010-05-25 14:40:00,26.59,26.73,26.57,26.69,166900.0,18.7536,18.8523,18.7395,18.8241,166900.0
2010-05-25 14:45:00,26.69,26.86,26.65,26.85,269900.0,18.8241,18.944,18.7959,18.937,269900.0
2010-05-25 14:50:00,26.86,26.87,26.75,26.82,277400.0,18.944,18.9511,18.8664,18.9158,277400.0
2010-05-25 14:55:00,26.82,26.84,26.7,26.71,309700.0,18.9158,18.9299,18.8312,18.8382,309700.0
2010-05-25 15:00:00,26.71,26.8,26.68,26.72,367300.0,18.8382,18.9017,18.8171,18.8453,367300.0
2010-05-25 15:05:00,26.71,26.82,26.71,26.77,422100.0,18.8382,18.9158,18.8382,18.8805,422100.0
2010-05-25 15:10:00,26.77,26.78,26.63,26.65,319300.0,18.8805,18.8876,18.7818,18.7959,319300.0
2010-05-25 15:15:00,26.66,26.71,26.62,26.67,207700.0,18.803,18.8382,18.7748,18.81,207700.0
2010-05-25 15:20:00,26.68,26.9,26.68,26.9,467700.0,18.8171,18.9722,18.8171,18.9722,467700.0
2010-05-25 15:25:00,26.89,26.95,26.87,26.9,409900.0,18.9652,19.0075,18.9511,18.9722,409900.0
2010-05-25 15:30:00,26.9,26.98,26.88,26.94,346900.0,18.9722,19.0287,18.9581,19.0004,346900.0
2010-05-25 15:35:00,26.94,27.0,26.86,26.89,370500.0,19.0004,19.0428,18.944,18.9652,370500.0
2010-05-25 15:40:00,26.9,27.06,26.89,27.02,585500.0,18.9722,19.0851,18.9652,19.0569,585500.0
2010-05-25 15:45:00,27.02,27.11,26.97,27.1,728100.0,19.0569,19.1203,19.0216,19.1133,728100.0
2010-05-25 15:50:00,27.11,27.12,27.03,27.1,702300.0,19.1203,19.1274,19.0639,19.1133,702300.0
2010-05-25 15:55:00,27.1,27.19,27.1,27.19,1056900.0,19.1133,19.1768,19.1133,19.1768,1056900.0
2010-05-26 09:30:00,27.55,27.66,27.31,27.58,320500.0,19.4307,19.5083,19.2614,19.4518,320500.0
2010-05-26 09:35:00,27.57,27.66,27.48,27.66,257900.0,19.4448,19.5083,19.3813,19.5083,257900.0
2010-05-26 09:40:00,27.65,27.7,27.58,27.62,171800.0,19.5012,19.5365,19.4518,19.48,171800.0
2010-05-26 09:45:00,27.62,27.62,27.5,27.57,156100.0,19.48,19.48,19.3954,19.4448,156100.0
2010-05-26 09:50:00,27.57,27.62,27.53,27.56,125300.0,19.4448,19.48,19.4166,19.4377,125300.0
2010-05-26 09:55:00,27.56,27.67,27.56,27.63,165500.0,19.4377,19.5153,19.4377,19.4871,165500.0
2010-05-26 10:00:00,27.64,27.7,27.63,27.65,159400.0,19.4941,19.5365,19.4871,19.5012,159400.0
2010-05-26 10:05:00,27.65,27.65,27.57,27.57,119300.0,19.5012,19.5012,19.4448,19.4448,119300.0
2010-05-26 10:10:00,27.58,27.59,27.5,27.57,84800.0,19.4518,19.4589,19.3954,19.4448,84800.0
2010-05-26 10:15:00,27.57,27.64,27.56,27.63,124400.0,19.4448,19.4941,19.4377,19.4871,124400.0
2010-05-26 10:20:00,27.62,27.63,27.54,27.56,134300.0,19.48,19.4871,19.4236,19.4377,134300.0
2010-05-26 10:25:00,27.56,27.56,27.51,27.55,104100.0,19.4377,19.4377,19.4025,19.4307,104100.0
2010-05-26 10:30:00,27.55,27.61,27.53,27.61,103900.0,19.4307,19.473,19.4166,19.473,103900.0
2010-05-26 10:35:00,27.6,27.7,27.6,27.68,131400.0,19.4659,19.5365,19.4659,19.5224,131400.0
2010-05-26 10:40:00,27.68,27.69,27.59,27.6,83300.0,19.5224,19.5294,19.4589,19.4659,83300.0
2010-05-26 10:45:00,27.6,27.62,27.58,27.58,67600.0,19.4659,19.48,19.4518,19.4518,67600.0
2010-05-26 10:50:00,27.59,27.62,27.51,27.52,110000.0,19.4589,19.48,19.4025,19.4095,110000.0
2010-05-26 10:55:00,27.51,27.53,27.5,27.52,179800.0,19.4025,19.4166,19.3954,19.4095,179800.0
2010-05-26 11:00:00,27.53,27.55,27.49,27.51,129900.0,19.4166,19.4307,19.3884,19.4025,129900.0
2010-05-26 11:05:00,27.51,27.59,27.5,27.59,62900.0,19.4025,19.4589,19.3954,19.4589,62900.0
2010-05-26 11:10:00,27.58,27.62,27.55,27.6,68700.0,19.4518,19.48,19.4307,19.4659,68700.0
2010-05-26 11:15:00,27.6,27.62,27.55,27.61,52800.0,19.4659,19.48,19.4307,19.473,52800.0
2010-05-26 11:20:00,27.61,27.62,27.5,27.51,104100.0,19.473,19.48,19.3954,19.4025,104100.0
2010-05-26 11:25:00,27.51,27.54,27.43,27.43,138800.0,19.4025,19.4236,19.346,19.346,138800.0
2010-05-26 11:30:00,27.44,27.47,27.41,27.46,213900.0,19.3531,19.3742,19.3319,19.3672,213900.0
2010-05-26 11:35:00,27.46,27.55,27.45,27.51,186300.0,19.3672,19.4307,19.3601,19.4025,186300.0
2010-05-26 11:40:00,27.51,27.53,27.5,27.5,106500.0,19.4025,19.4166,19.3954,19.3954,106500.0
2010-05-26 11:45:00,27.5,27.52,27.4,27.45,173200.0,19.3954,19.4095,19.3249,19.3601,173200.0
2010-05-26 11:50:00,27.46,27.5,27.42,27.48,101600.0,19.3672,19.3954,19.339,19.3813,101600.0
2010-05-26 11:55:00,27.48,27.54,27.47,27.51,64700.0,19.3813,19.4236,19.3742,19.4025,64700.0
2010-05-26 12:00:00,27.51,27.56,27.5,27.56,55300.0,19.4025,19.4377,19.3954,19.4377,55300.0
2010-05-26 12:05:00,27.56,27.6,27.56,27.59,59100.0,19.4377,19.4659,19.4377,19.4589,59100.0
2010-05-26 12:10:00,27.59,27.61,27.56,27.56,44800.0,19.4589,19.473,19.4377,19.4377,44800.0
2010-05-26 12:15:00,27.57,27.59,27.56,27.59,67300.0,19.4448,19.4589,19.4377,19.4589,67300.0
2010-05-26 12:20:00,27.59,27.64,27.59,27.59,59800.0,19.4589,19.4941,19.4589,19.4589,59800.0
2010-05-26 12:25:00,27.59,27.6,27.5,27.52,53500.0,19.4589,19.4659,19.3954,19.4095,53500.0
2010-05-26 12:30:00,27.52,27.53,27.48,27.52,96400.0,19.4095,19.4166,19.3813,19.4095,96400.0
2010-05-26 12:35:00,27.52,27.57,27.52,27.55,35600.0,19.4095,19.4448,19.4095,19.4307,35600.0
2010-05-26 12:40:00,27.55,27.55,27.48,27.51,94200.0,19.4307,19.4307,19.3813,19.4025,94200.0
2010-05-26 12:45:00,27.52,27.56,27.5,27.51,53700.0,19.4095,19.4377,19.3954,19.4025,53700.0
2010-05-26 12:50:00,27.5,27.62,27.5,27.61,78800.0,19.3954,19.48,19.3954,19.473,78800.0
2010-05-26 12:55:00,27.62,27.67,27.59,27.67,85100.0,19.48,19.5153,19.4589,19.5153,85100.0
2010-05-26 13:00:00,27.66,27.69,27.53,27.69,161900.0,19.5083,19.5294,19.4166,19.5294,161900.0
2010-05-26 13:05:00,27.68,27.73,27.67,27.71,71300.0,19.5224,19.5576,19.5153,19.5435,71300.0
2010-05-26 13:10:00,27.7,27.71,27.66,27.68,72200.0,19.5365,19.5435,19.5083,19.5224,72200.0
2010-05-26 13:15:00,27.68,27.74,27.68,27.73,167100.0,19.5224,19.5647,19.5224,19.5576,167100.0
2010-05-26 13:20:00,27.72,27.83,27.72,27.83,151700.0,19.5506,19.6282,19.5506,19.6282,151700.0
2010-05-26 13:25:00,27.82,27.88,27.82,27.84,218000.0,19.6211,19.6634,19.6211,19.6352,218000.0
2010-05-26 13:30:00,27.83,27.83,27.8,27.81,48500.0,19.6282,19.6282,19.607,19.614,48500.0
2010-05-26 13:35:00,27.81,27.92,27.8,27.89,120500.0,19.614,19.6916,19.607,19.6705,120500.0
2010-05-26 13:40:00,27.9,27.97,27.9,27.94,169900.0,19.6775,19.7269,19.6775,19.7057,169900.0
2010-05-26 13:45:00,27.93,27.94,27.88,27.91,69200.0,19.6987,19.7057,19.6634,19.6846,69200.0
2010-05-26 13:50:00,27.91,27.93,27.88,27.91,67600.0,19.6846,19.6987,19.6634,19.6846,67600.0
2010-05-26 13:55:00,27.9,27.93,27.83,27.85,78700.0,19.6775,19.6987,19.6282,19.6423,78700.0
2010-05-26 14:00:00,27.85,27.88,27.78,27.79,82300.0,19.6423,19.6634,19.5929,19.5999,82300.0
2010-05-26 14:05:00,27.79,27.86,27.79,27.85,66800.0,19.5999,19.6493,19.5999,19.6423,66800.0
2010-05-26 14:10:00,27.85,27.85,27.73,27.75,53100.0,19.6423,19.6423,19.5576,19.5717,53100.0
2010-05-26 14:15:00,27.75,27.81,27.75,27.81,39900.0,19.5717,19.614,19.5717,19.614,39900.0
2010-05-26 14:20:00,27.8,27.8,27.67,27.73,120400.0,19.607,19.607,19.5153,19.5576,120400.0
2010-05-26 14:25:00,27.73,27.77,27.69,27.74,104400.0,19.5576,19.5858,19.5294,19.5647,104400.0
2010-05-26 14:30:00,27.74,27.76,27.59,27.63,160500.0,19.5647,19.5788,19.4589,19.4871,160500.0
2010-05-26 14:35:00,27.63,27.64,27.54,27.62,142300.0,19.4871,19.4941,19.4236,19.48,142300.0
2010-05-26 14:40:00,27.63,27.65,27.56,27.6,110600.0,19.4871,19.5012,19.4377,19.4659,110600.0
2010-05-26 14:45:00,27.59,27.61,27.52,27.57,88100.0,19.4589,19.473,19.4095,19.4448,88100.0
2010-05-26 14:50:00,27.57,27.58,27.51,27.53,97800.0,19.4448,19.4518,19.4025,19.4166,97800.0
2010-05-26 14:55:00,27.54,27.64,27.54,27.62,114800.0,19.4236,19.4941,19.4236,19.48,114800.0
2010-05-26 15:00:00,27.62,27.71,27.62,27.64,94900.0,19.48,19.5435,19.48,19.4941,94900.0
2010-05-26 15:05:00,27.64,27.64,27.59,27.61,113600.0,19.4941,19.4941,19.4589,19.473,113600.0
2010-05-26 15:10:00,27.61,27.7,27.6,27.7,87400.0,19.473,19.5365,19.4659,19.5365,87400.0
2010-05-26 15:15:00,27.7,27.7,27.57,27.6,121200.0,19.5365,19.5365,19.4448,19.4659,121200.0
2010-05-26 15:20:00,27.6,27.65,27.5,27.51,107700.0,19.4659,19.5012,19.3954,19.4025,107700.0
2010-05-26 15:25:00,27.5,27.51,27.28,27.37,362500.0,19.3954,19.4025,19.2402,19.3037,362500.0
2010-05-26 15:30:00,27.36,27.42,27.28,27.28,364800.0,19.2967,19.339,19.2402,19.2402,364800.0
2010-05-26 15:35:00,27.29,27.46,27.24,27.44,351700.0,19.2473,19.3672,19.212,19.3531,351700.0
2010-05-26 15:40:00,27.45,27.57,27.44,27.55,266000.0,19.3601,19.4448,19.3531,19.4307,266000.0
2010-05-26 15:45:00,27.56,27.57,27.39,27.43,382400.0,19.4377,19.4448,19.3178,19.346,382400.0
2010-05-26 15:50:00,27.42,27.46,27.39,27.41,360100.0,19.339,19.3672,19.3178,19.3319,360100.0
2010-05-26 15:55:00,27.41,27.45,27.32,27.32,598700.0,19.3319,19.3601,19.2685,19.2685,598700.0
2010-05-27 09:30:00,27.96,28.1,27.87,27.9,151200.0,19.7198,19.8186,19.6564,19.6775,151200.0
2010-05-27 09:35:00,27.89,27.93,27.65,27.71,115200.0,19.6705,19.6987,19.5012,19.5435,115200.0
2010-05-27 09:40:00,27.72,27.75,27.63,27.75,80300.0,19.5506,19.5717,19.4871,19.5717,80300.0
2010-05-27 09:45:00,27.75,27.83,27.72,27.82,95400.0,19.5717,19.6282,19.5506,19.6211,95400.0
2010-05-27 09:50:00,27.81,27.82,27.71,27.73,105500.0,19.614,19.6211,19.5435,19.5576,105500.0
2010-05-27 09:55:00,27.72,27.78,27.68,27.72,134100.0,19.5506,19.5929,19.5224,19.5506,134100.0
2010-05-27 10:00:00,27.72,27.72,27.65,27.69,214500.0,19.5506,19.5506,19.5012,19.5294,214500.0
2010-05-27 10:05:00,27.69,27.74,27.69,27.71,121000.0,19.5294,19.5647,19.5294,19.5435,121000.0
2010-05-27 10:10:00,27.7,27.88,27.7,27.85,259900.0,19.5365,19.6634,19.5365,19.6423,259900.0
2010-05-27 10:15:00,27.85,27.91,27.83,27.87,168300.0,19.6423,19.6846,19.6282,19.6564,168300.0
2010-05-27 10:20:00,27.87,27.87,27.82,27.85,174400.0,19.6564,19.6564,19.6211,19.6423,174400.0
2010-05-27 10:25:00,27.85,27.95,27.84,27.95,72200.0,19.6423,19.7128,19.6352,19.7128,72200.0
2010-05-27 10:30:00,27.95,28.04,27.91,27.99,141400.0,19.7128,19.7763,19.6846,19.741,141400.0
2010-05-27 10:35:00,27.99,28.0,27.86,27.87,138800.0,19.741,19.748,19.6493,19.6564,138800.0
2010-05-27 10:40:00,27.87,27.89,27.85,27.86,90100.0,19.6564,19.6705,19.6423,19.6493,90100.0
2010-05-27 10:45:00,27.86,27.86,27.79,27.81,102300.0,19.6493,19.6493,19.5999,19.614,102300.0
2010-05-27 10:50:00,27.81,27.88,27.78,27.87,98900.0,19.614,19.6634,19.5929,19.6564,98900.0
2010-05-27 10:55:00,27.87,27.88,27.83,27.86,104100.0,19.6564,19.6634,19.6282,19.6493,104100.0
2010-05-27 11:00:00,27.86,27.89,27.83,27.85,110000.0,19.6493,19.6705,19.6282,19.6423,110000.0
2010-05-27 11:05:00,27.85,27.85,27.78,27.8,145400.0,19.6423,19.6423,19.5929,19.607,145400.0
2010-05-27 11:10:00,27.8,27.81,27.75,27.77,146500.0,19.607,19.614,19.5717,19.5858,146500.0
2010-05-27 11:15:00,27.78,27.81,27.74,27.77,155100.0,19.5929,19.614,19.5647,19.5858,155100.0
2010-05-27 11:20:00,27.76,27.83,27.75,27.81,102600.0,19.5788,19.6282,19.5717,19.614,102600.0
2010-05-27 11:25:00,27.82,27.88,27.8,27.84,146400.0,19.6211,19.6634,19.607,19.6352,146400.0
2010-05-27 11:30:00,27.84,27.85,27.75,27.78,238800.0,19.6352,19.6423,19.5717,19.5929,238800.0
2010-05-27 11:35:00,27.77,27.79,27.68,27.68,116700.0,19.5858,19.5999,19.5224,19.5224,116700.0
2010-05-27 11:40:00,27.68,27.75,27.67,27.7,125500.0,19.5224,19.5717,19.5153,19.5365,125500.0
2010-05-27 11:45:00,27.71,27.75,27.69,27.75,55300.0,19.5435,19.5717,19.5294,19.5717,55300.0
2010-05-27 11:50:00,27.74,27.79,27.74,27.77,44400.0,19.5647,19.5999,19.5647,19.5858,44400.0
2010-05-27 11:55:00,27.76,27.82,27.72,27.81,89000.0,19.5788,19.6211,19.5506,19.614,89000.0
2010-05-27 12:00:00,27.81,27.82,27.72,27.76,99100.0,19.614,19.6211,19.5506,19.5788,99100.0
2010-05-27 12:05:00,27.78,27.8,27.74,27.76,88900.0,19.5929,19.607,19.5647,19.5788,88900.0
2010-05-27 12:10:00,27.76,27.82,27.76,27.81,72200.0,19.5788,19.6211,19.5788,19.614,72200.0
2010-05-27 12:15:00,27.82,27.84,27.79,27.82,60100.0,19.6211,19.6352,19.5999,19.6211,60100.0
2010-05-27 12:20:00,27.82,27.82,27.74,27.75,66800.0,19.6211,19.6211,19.5647,19.5717,66800.0
2010-05-27 12:25:00,27.74,27.81,27.71,27.76,40300.0,19.5647,19.614,19.5435,19.5788,40300.0
2010-05-27 12:30:00,27.76,27.77,27.74,27.75,32100.0,19.5788,19.5858,19.5647,19.5717,32100.0
2010-05-27 12:35:00,27.76,27.78,27.75,27.76,25500.0,19.5788,19.5929,19.5717,19.5788,25500.0
2010-05-27 12:40:00,27.76,27.76,27.7,27.7,49800.0,19.5788,19.5788,19.5365,19.5365,49800.0
2010-05-27 12:45:00,27.7,27.76,27.7,27.75,39200.0,19.5365,19.5788,19.5365,19.5717,39200.0
2010-05-27 12:50:00,27.75,27.76,27.71,27.73,62200.0,19.5717,19.5788,19.5435,19.5576,62200.0
2010-05-27 12:55:00,27.74,27.75,27.69,27.7,85900.0,19.5647,19.5717,19.5294,19.5365,85900.0
2010-05-27 13:00:00,27.7,27.77,27.67,27.75,141200.0,19.5365,19.5858,19.5153,19.5717,141200.0
2010-05-27 13:05:00,27.75,27.76,27.69,27.73,63800.0,19.5717,19.5788,19.5294,19.5576,63800.0
2010-05-27 13:10:00,27.73,27.78,27.71,27.78,36100.0,19.5576,19.5929,19.5435,19.5929,36100.0
2010-05-27 13:15:00,27.78,27.8,27.74,27.74,55500.0,19.5929,19.607,19.5647,19.5647,55500.0
2010-05-27 13:20:00,27.74,27.79,27.74,27.76,93100.0,19.5647,19.5999,19.5647,19.5788,93100.0
2010-05-27 13:25:00,27.76,27.78,27.73,27.74,72000.0,19.5788,19.5929,19.5576,19.5647,72000.0
2010-05-27 13:30:00,27.74,27.74,27.68,27.73,146500.0,19.5647,19.5647,19.5224,19.5576,146500.0
2010-05-27 13:35:00,27.72,27.77,27.69,27.71,158100.0,19.5506,19.5858,19.5294,19.5435,158100.0
2010-05-27 13:40:00,27.72,27.73,27.69,27.72,65300.0,19.5506,19.5576,19.5294,19.5506,65300.0
2010-05-27 13:45:00,27.71,27.74,27.68,27.73,44000.0,19.5435,19.5647,19.5224,19.5576,44000.0
2010-05-27 13:50:00,27.74,27.76,27.72,27.75,38700.0,19.5647,19.5788,19.5506,19.5717,38700.0
2010-05-27 13:55:00,27.75,27.76,27.72,27.72,69100.0,19.5717,19.5788,19.5506,19.5506,69100.0
2010-05-27 14:00:00,27.73,27.76,27.72,27.72,31700.0,19.5576,19.5788,19.5506,19.5506,31700.0
2010-05-27 14:05:00,27.73,27.83,27.73,27.8,91900.0,19.5576,19.6282,19.5576,19.607,91900.0
2010-05-27 14:10:00,27.79,27.89,27.79,27.87,78600.0,19.5999,19.6705,19.5999,19.6564,78600.0
2010-05-27 14:15:00,27.87,27.88,27.83,27.87,69100.0,19.6564,19.6634,19.6282,19.6564,69100.0
2010-05-27 14:20:00,27.86,27.9,27.85,27.85,101100.0,19.6493,19.6775,19.6423,19.6423,101100.0
2010-05-27 14:25:00,27.85,27.87,27.84,27.85,34100.0,19.6423,19.6564,19.6352,19.6423,34100.0
2010-05-27 14:30:00,27.85,27.87,27.8,27.84,48600.0,19.6423,19.6564,19.607,19.6352,48600.0
2010-05-27 14:35:00,27.83,27.85,27.81,27.82,84200.0,19.6282,19.6423,19.614,19.6211,84200.0
2010-05-27 14:40:00,27.83,27.84,27.79,27.79,85800.0,19.6282,19.6352,19.5999,19.5999,85800.0
2010-05-27 14:45:00,27.8,27.85,27.77,27.84,119300.0,19.607,19.6423,19.5858,19.6352,119300.0
2010-05-27 14:50:00,27.83,27.84,27.77,27.78,48800.0,19.6282,19.6352,19.5858,19.5929,48800.0
2010-05-27 14:55:00,27.78,27.82,27.77,27.79,106100.0,19.5929,19.6211,19.5858,19.5999,106100.0
2010-05-27 15:00:00,27.79,27.84,27.77,27.84,89400.0,19.5999,19.6352,19.5858,19.6352,89400.0
2010-05-27 15:05:00,27.83,27.85,27.8,27.81,54400.0,19.6282,19.6423,19.607,19.614,54400.0
2010-05-27 15:10:00,27.81,27.85,27.79,27.84,90700.0,19.614,19.6423,19.5999,19.6352,90700.0
2010-05-27 15:15:00,27.84,27.89,27.83,27.84,93500.0,19.6352,19.6705,19.6282,19.6352,93500.0
2010-05-27 15:20:00,27.83,27.84,27.76,27.8,96600.0,19.6282,19.6352,19.5788,19.607,96600.0
2010-05-27 15:25:00,27.8,27.8,27.73,27.77,86100.0,19.607,19.607,19.5576,19.5858,86100.0
2010-05-27 15:30:00,27.77,27.84,27.77,27.79,131200.0,19.5858,19.6352,19.5858,19.5999,131200.0
2010-05-27 15:35:00,27.78,27.86,27.78,27.82,141800.0,19.5929,19.6493,19.5929,19.6211,141800.0
2010-05-27 15:40:00,27.83,27.89,27.78,27.88,158300.0,19.6282,19.6705,19.5929,19.6634,158300.0
2010-05-27 15:45:00,27.88,27.9,27.85,27.89,227700.0,19.6634,19.6775,19.6423,19.6705,227700.0
2010-05-27 15:50:00,27.89,27.97,27.87,27.96,324500.0,19.6705,19.7269,19.6564,19.7198,324500.0
2010-05-27 15:55:00,27.95,28.07,27.95,28.07,726100.0,19.7128,19.7974,19.7128,19.7974,726100.0
2010-05-28 09:30:00,27.95,27.98,27.75,27.77,172600.0,19.7128,19.7339,19.5717,19.5858,172600.0
2010-05-28 09:35:00,27.78,27.83,27.7,27.75,194000.0,19.5929,19.6282,19.5365,19.5717,194000.0
2010-05-28 09:40:00,27.74,27.76,27.68,27.75,220200.0,19.5647,19.5788,19.5224,19.5717,220200.0
2010-05-28 09:45:00,27.74,27.82,27.69,27.69,422600.0,19.5647,19.6211,19.5294,19.5294,422600.0
2010-05-28 09:50:00,27.7,27.75,27.65,27.67,173700.0,19.5365,19.5717,19.5012,19.5153,173700.0
2010-05-28 09:55:00,27.67,27.74,27.58,27.72,168100.0,19.5153,19.5647,19.4518,19.5506,168100.0
2010-05-28 10:00:00,27.72,27.74,27.67,27.71,75500.0,19.5506,19.5647,19.5153,19.5435,75500.0
2010-05-28 10:05:00,27.7,27.75,27.69,27.72,100600.0,19.5365,19.5717,19.5294,19.5506,100600.0
2010-05-28 10:10:00,27.73,27.73,27.67,27.67,73500.0,19.5576,19.5576,19.5153,19.5153,73500.0
2010-05-28 10:15:00,27.68,27.72,27.67,27.68,71400.0,19.5224,19.5506,19.5153,19.5224,71400.0
2010-05-28 10:20:00,27.69,27.72,27.59,27.6,73900.0,19.5294,19.5506,19.4589,19.4659,73900.0
2010-05-28 10:25:00,27.6,27.64,27.6,27.6,80400.0,19.4659,19.4941,19.4659,19.4659,80400.0
2010-05-28 10:30:00,27.6,27.69,27.59,27.69,93900.0,19.4659,19.5294,19.4589,19.5294,93900.0
2010-05-28 10:35:00,27.7,27.7,27.65,27.65,111100.0,19.5365,19.5365,19.5012,19.5012,111100.0
2010-05-28 10:40:00,27.66,27.68,27.59,27.6,140900.0,19.5083,19.5224,19.4589,19.4659,140900.0
2010-05-28 10:45:00,27.6,27.67,27.54,27.55,147800.0,19.4659,19.5153,19.4236,19.4307,147800.0
2010-05-28 10:50:00,27.56,27.58,27.51,27.54,157800.0,19.4377,19.4518,19.4025,19.4236,157800.0
2010-05-28 10:55:00,27.54,27.58,27.52,27.55,149500.0,19.4236,19.4518,19.4095,19.4307,149500.0
2010-05-28 11:00:00,27.56,27.59,27.51,27.54,106300.0,19.4377,19.4589,19.4025,19.4236,106300.0
2010-05-28 11:05:00,27.53,27.55,27.5,27.53,149000.0,19.4166,19.4307,19.3954,19.4166,149000.0
2010-05-28 11:10:00,27.53,27.55,27.37,27.38,167000.0,19.4166,19.4307,19.3037,19.3108,167000.0
2010-05-28 11:15:00,27.38,27.44,27.31,27.33,129100.0,19.3108,19.3531,19.2614,19.2755,129100.0
2010-05-28 11:20:00,27.33,27.36,27.28,27.33,108400.0,19.2755,19.2967,19.2402,19.2755,108400.0
2010-05-28 11:25:00,27.33,27.38,27.31,27.37,130900.0,19.2755,19.3108,19.2614,19.3037,130900.0
2010-05-28 11:30:00,27.38,27.43,27.37,27.4,116500.0,19.3108,19.346,19.3037,19.3249,116500.0
2010-05-28 11:35:00,27.4,27.44,27.38,27.39,84000.0,19.3249,19.3531,19.3108,19.3178,84000.0
2010-05-28 11:40:00,27.38,27.46,27.38,27.45,60300.0,19.3108,19.3672,19.3108,19.3601,60300.0
2010-05-28 11:45:00,27.44,27.49,27.43,27.45,143100.0,19.3531,19.3884,19.346,19.3601,143100.0
2010-05-28 11:50:00,27.45,27.46,27.41,27.42,94800.0,19.3601,19.3672,19.3319,19.339,94800.0
2010-05-28 11:55:00,27.43,27.43,27.38,27.4,56600.0,19.346,19.346,19.3108,19.3249,56600.0
2010-05-28 12:00:00,27.4,27.45,27.38,27.38,81600.0,19.3249,19.3601,19.3108,19.3108,81600.0
2010-05-28 12:05:00,27.38,27.38,27.32,27.37,222700.0,19.3108,19.3108,19.2685,19.3037,222700.0
2010-05-28 12:10:00,27.37,27.49,27.36,27.45,91700.0,19.3037,19.3884,19.2967,19.3601,91700.0
2010-05-28 12:15:00,27.45,27.46,27.39,27.43,116300.0,19.3601,19.3672,19.3178,19.346,116300.0
2010-05-28 12:20:00,27.44,27.48,27.44,27.47,30400.0,19.3531,19.3813,19.3531,19.3742,30400.0
2010-05-28 12:25:00,27.47,27.47,27.41,27.42,36300.0,19.3742,19.3742,19.3319,19.339,36300.0
2010-05-28 12:30:00,27.41,27.44,27.4,27.41,45600.0,19.3319,19.3531,19.3249,19.3319,45600.0
2010-05-28 12:35:00,27.41,27.42,27.21,27.23,375900.0,19.3319,19.339,19.1909,19.205,375900.0
2010-05-28 12:40:00,27.23,27.3,27.19,27.2,165300.0,19.205,19.2543,19.1768,19.1838,165300.0
2010-05-28 12:45:00,27.19,27.26,27.14,27.26,153500.0,19.1768,19.2261,19.1415,19.2261,153500.0
2010-05-28 12:50:00,27.25,27.29,27.23,27.29,51000.0,19.2191,19.2473,19.205,19.2473,51000.0
2010-05-28 12:55:00,27.29,27.32,27.25,27.27,35600.0,19.2473,19.2685,19.2191,19.2332,35600.0
2010-05-28 13:00:00,27.27,27.33,27.27,27.3,46500.0,19.2332,19.2755,19.2332,19.2543,46500.0
2010-05-28 13:05:00,27.3,27.33,27.25,27.28,41200.0,19.2543,19.2755,19.2191,19.2402,41200.0
2010-05-28 13:10:00,27.27,27.32,27.26,27.29,44900.0,19.2332,19.2685,19.2261,19.2473,44900.0
2010-05-28 13:15:00,27.29,27.33,27.27,27.32,42100.0,19.2473,19.2755,19.2332,19.2685,42100.0
2010-05-28 13:20:00,27.32,27.32,27.3,27.32,29800.0,19.2685,19.2685,19.2543,19.2685,29800.0
2010-05-28 13:25:00,27.32,27.34,27.31,27.33,37500.0,19.2685,19.2826,19.2614,19.2755,37500.0
2010-05-28 13:30:00,27.32,27.34,27.29,27.29,50600.0,19.2685,19.2826,19.2473,19.2473,50600.0
2010-05-28 13:35:00,27.29,27.32,27.25,27.31,59000.0,19.2473,19.2685,19.2191,19.2614,59000.0
2010-05-28 13:40:00,27.31,27.32,27.27,27.28,43600.0,19.2614,19.2685,19.2332,19.2402,43600.0
2010-05-28 13:45:00,27.28,27.28,27.19,27.23,62400.0,19.2402,19.2402,19.1768,19.205,62400.0
2010-05-28 13:50:00,27.23,27.29,27.23,27.28,26400.0,19.205,19.2473,19.205,19.2402,26400.0
2010-05-28 13:55:00,27.27,27.29,27.18,27.18,59500.0,19.2332,19.2473,19.1697,19.1697,59500.0
2010-05-28 14:00:00,27.19,27.21,27.15,27.18,81500.0,19.1768,19.1909,19.1486,19.1697,81500.0
2010-05-28 14:05:00,27.19,27.2,27.12,27.17,91700.0,19.1768,19.1838,19.1274,19.1627,91700.0
2010-05-28 14:10:00,27.17,27.19,27.14,27.18,113000.0,19.1627,19.1768,19.1415,19.1697,113000.0
2010-05-28 14:15:00,27.17,27.23,27.13,27.23,92200.0,19.1627,19.205,19.1344,19.205,92200.0
2010-05-28 14:20:00,27.23,27.24,27.2,27.2,34800.0,19.205,19.212,19.1838,19.1838,34800.0
2010-05-28 14:25:00,27.21,27.23,27.19,27.23,75000.0,19.1909,19.205,19.1768,19.205,75000.0
2010-05-28 14:30:00,27.23,27.24,27.17,27.22,73900.0,19.205,19.212,19.1627,19.1979,73900.0
2010-05-28 14:35:00,27.22,27.27,27.19,27.26,86400.0,19.1979,19.2332,19.1768,19.2261,86400.0
2010-05-28 14:40:00,27.26,27.3,27.25,27.28,116700.0,19.2261,19.2543,19.2191,19.2402,116700.0
2010-05-28 14:45:00,27.29,27.38,27.28,27.33,215900.0,19.2473,19.3108,19.2402,19.2755,215900.0
2010-05-28 14:50:00,27.33,27.36,27.31,27.35,113200.0,19.2755,19.2967,19.2614,19.2896,113200.0
2010-05-28 14:55:00,27.34,27.35,27.24,27.26,195000.0,19.2826,19.2896,19.212,19.2261,195000.0
2010-05-28 15:00:00,27.26,27.28,27.23,27.25,235000.0,19.2261,19.2402,19.205,19.2191,235000.0
2010-05-28 15:05:00,27.25,27.29,27.23,27.27,119600.0,19.2191,19.2473,19.205,19.2332,119600.0
2010-05-28 15:10:00,27.27,27.35,27.26,27.34,126200.0,19.2332,19.2896,19.2261,19.2826,126200.0
2010-05-28 15:15:00,27.34,27.38,27.3,27.34,222400.0,19.2826,19.3108,19.2543,19.2826,222400.0
2010-05-28 15:20:00,27.34,27.46,27.33,27.44,188600.0,19.2826,19.3672,19.2755,19.3531,188600.0
2010-05-28 15:25:00,27.44,27.51,27.4,27.5,172100.0,19.3531,19.4025,19.3249,19.3954,172100.0
2010-05-28 15:30:00,27.5,27.55,27.5,27.51,145000.0,19.3954,19.4307,19.3954,19.4025,145000.0
2010-05-28 15:35:00,27.51,27.52,27.42,27.42,75300.0,19.4025,19.4095,19.339,19.339,75300.0
2010-05-28 15:40:00,27.42,27.48,27.39,27.47,90200.0,19.339,19.3813,19.3178,19.3742,90200.0
2010-05-28 15:45:00,27.46,27.46,27.26,27.39,332000.0,19.3672,19.3672,19.2261,19.3178,332000.0
2010-05-28 15:50:00,27.38,27.42,27.34,27.4,216400.0,19.3108,19.339,19.2826,19.3249,216400.0
2010-05-28 15:55:00,27.39,27.4,27.15,27.18,737200.0,19.3178,19.3249,19.1486,19.1697,737200.0
2010-06-01 09:30:00,27.05,27.05,26.78,26.95,255100.0,19.078,19.078,18.8876,19.0075,255100.0
2010-06-01 09:35:00,26.95,27.18,26.93,27.06,311600.0,19.0075,19.1697,18.9934,19.0851,311600.0
2010-06-01 09:40:00,27.07,27.12,27.0,27.03,105600.0,19.0921,19.1274,19.0428,19.0639,105600.0
2010-06-01 09:45:00,27.03,27.03,26.9,26.94,122200.0,19.0639,19.0639,18.9722,19.0004,122200.0
2010-06-01 09:50:00,26.94,26.98,26.84,26.86,134800.0,19.0004,19.0287,18.9299,18.944,134800.0
2010-06-01 09:55:00,26.87,26.9,26.86,26.87,74700.0,18.9511,18.9722,18.944,18.9511,74700.0
2010-06-01 10:00:00,26.87,26.99,26.87,26.97,128600.0,18.9511,19.0357,18.9511,19.0216,128600.0
2010-06-01 10:05:00,26.96,27.01,26.95,27.0,157000.0,19.0146,19.0498,19.0075,19.0428,157000.0
2010-06-01 10:10:00,27.0,27.01,26.92,26.92,94000.0,19.0428,19.0498,18.9863,18.9863,94000.0
2010-06-01 10:15:00,26.92,26.97,26.89,26.95,74200.0,18.9863,19.0216,18.9652,19.0075,74200.0
2010-06-01 10:20:00,26.95,26.99,26.93,26.98,160300.0,19.0075,19.0357,18.9934,19.0287,160300.0
2010-06-01 10:25:00,26.98,27.08,26.97,27.03,84800.0,19.0287,19.0992,19.0216,19.0639,84800.0
2010-06-01 10:30:00,27.04,27.07,27.02,27.03,106300.0,19.071,19.0921,19.0569,19.0639,106300.0
2010-06-01 10:35:00,27.04,27.06,27.01,27.02,165200.0,19.071,19.0851,19.0498,19.0569,165200.0
2010-06-01 10:40:00,27.02,27.03,26.99,27.01,86000.0,19.0569,19.0639,19.0357,19.0498,86000.0
2010-06-01 10:45:00,27.0,27.05,26.98,27.03,101400.0,19.0428,19.078,19.0287,19.0639,101400.0
2010-06-01 10:50:00,27.04,27.05,26.96,26.96,228800.0,19.071,19.078,19.0146,19.0146,228800.0
2010-06-01 10:55:00,26.97,27.01,26.96,26.99,118600.0,19.0216,19.0498,19.0146,19.0357,118600.0
2010-06-01 11:00:00,26.99,27.02,26.98,26.99,94500.0,19.0357,19.0569,19.0287,19.0357,94500.0
2010-06-01 11:05:00,26.98,26.99,26.94,26.97,58900.0,19.0287,19.0357,19.0004,19.0216,58900.0
2010-06-01 11:10:00,26.96,26.97,26.91,26.93,97400.0,19.0146,19.0216,18.9793,18.9934,97400.0
2010-06-01 11:15:00,26.93,26.99,26.9,26.95,107800.0,18.9934,19.0357,18.9722,19.0075,107800.0
2010-06-01 11:20:00,26.95,26.96,26.92,26.95,92100.0,19.0075,19.0146,18.9863,19.0075,92100.0
2010-06-01 11:25:00,26.94,27.01,26.93,26.99,46600.0,19.0004,19.0498,18.9934,19.0357,46600.0
2010-06-01 11:30:00,26.99,27.0,26.95,26.95,90500.0,19.0357,19.0428,19.0075,19.0075,90500.0
2010-06-01 11:35:00,26.95,26.98,26.93,26.97,34000.0,19.0075,19.0287,18.9934,19.0216,34000.0
2010-06-01 11:40:00,26.97,26.97,26.86,26.88,64600.0,19.0216,19.0216,18.944,18.9581,64600.0
2010-06-01 11:45:00,26.88,26.99,26.83,26.86,181400.0,18.9581,19.0357,18.9229,18.944,181400.0
2010-06-01 11:50:00,26.86,26.86,26.84,26.85,132500.0,18.944,18.944,18.9299,18.937,132500.0
2010-06-01 11:55:00,26.85,26.88,26.82,26.86,207600.0,18.937,18.9581,18.9158,18.944,207600.0
2010-06-01 12:00:00,26.86,26.92,26.85,26.91,102700.0,18.944,18.9863,18.937,18.9793,102700.0
2010-06-01 12:05:00,26.91,26.93,26.89,26.89,112600.0,18.9793,18.9934,18.9652,18.9652,112600.0
2010-06-01 12:10:00,26.89,26.96,26.88,26.94,154000.0,18.9652,19.0146,18.9581,19.0004,154000.0
2010-06-01 12:15:00,26.93,26.99,26.93,26.93,73300.0,18.9934,19.0357,18.9934,18.9934,73300.0
2010-06-01 12:20:00,26.93,26.94,26.9,26.91,53100.0,18.9934,19.0004,18.9722,18.9793,53100.0
2010-06-01 12:25:00,26.91,26.97,26.91,26.95,35700.0,18.9793,19.0216,18.9793,19.0075,35700.0
2010-06-01 12:30:00,26.95,26.96,26.91,26.96,51400.0,19.0075,19.0146,18.9793,19.0146,51400.0
2010-06-01 12:35:00,26.96,26.96,26.94,26.96,37100.0,19.0146,19.0146,19.0004,19.0146,37100.0
2010-06-01 12:40:00,26.96,26.99,26.95,26.96,46000.0,19.0146,19.0357,19.0075,19.0146,46000.0
2010-06-01 12:45:00,26.96,26.96,26.93,26.95,65000.0,19.0146,19.0146,18.9934,19.0075,65000.0
2010-06-01 12:50:00,26.96,26.96,26.93,26.94,25200.0,19.0146,19.0146,18.9934,19.0004,25200.0
2010-06-01 12:55:00,26.94,26.95,26.89,26.9,82100.0,19.0004,19.0075,18.9652,18.9722,82100.0
2010-06-01 13:00:00,26.89,26.92,26.88,26.89,58100.0,18.9652,18.9863,18.9581,18.9652,58100.0
2010-06-01 13:05:00,26.88,26.92,26.86,26.91,77000.0,18.9581,18.9863,18.944,18.9793,77000.0
2010-06-01 13:10:00,26.91,27.0,26.9,27.0,80100.0,18.9793,19.0428,18.9722,19.0428,80100.0
2010-06-01 13:15:00,27.0,27.03,26.99,27.01,70600.0,19.0428,19.0639,19.0357,19.0498,70600.0
2010-06-01 13:20:00,27.02,27.04,26.98,26.99,95500.0,19.0569,19.071,19.0287,19.0357,95500.0
2010-06-01 13:25:00,27.0,27.02,26.99,27.01,104900.0,19.0428,19.0569,19.0357,19.0498,104900.0
2010-06-01 13:30:00,27.01,27.06,27.01,27.04,157700.0,19.0498,19.0851,19.0498,19.071,157700.0
2010-06-01 13:35:00,27.04,27.04,27.01,27.03,86800.0,19.071,19.071,19.0498,19.0639,86800.0
2010-06-01 13:40:00,27.02,27.03,26.99,27.0,76500.0,19.0569,19.0639,19.0357,19.0428,76500.0
2010-06-01 13:45:00,27.01,27.06,27.0,27.05,38900.0,19.0498,19.0851,19.0428,19.078,38900.0
2010-06-01 13:50:00,27.05,27.05,26.97,26.98,131600.0,19.078,19.078,19.0216,19.0287,131600.0
2010-06-01 13:55:00,26.99,26.99,26.94,26.94,52400.0,19.0357,19.0357,19.0004,19.0004,52400.0
2010-06-01 14:00:00,26.94,26.95,26.85,26.87,182300.0,19.0004,19.0075,18.937,18.9511,182300.0
2010-06-01 14:05:00,26.87,26.88,26.8,26.83,127400.0,18.9511,18.9581,18.9017,18.9229,127400.0
2010-06-01 14:10:00,26.84,26.88,26.81,26.88,170600.0,18.9299,18.9581,18.9088,18.9581,170600.0
2010-06-01 14:15:00,26.87,26.87,26.79,26.85,137800.0,18.9511,18.9511,18.8947,18.937,137800.0
2010-06-01 14:20:00,26.85,26.92,26.83,26.91,86000.0,18.937,18.9863,18.9229,18.9793,86000.0
2010-06-01 14:25:00,26.91,26.91,26.86,26.89,81600.0,18.9793,18.9793,18.944,18.9652,81600.0
2010-06-01 14:30:00,26.88,26.93,26.88,26.92,116400.0,18.9581,18.9934,18.9581,18.9863,116400.0
2010-06-01 14:35:00,26.92,26.95,26.9,26.9,71300.0,18.9863,19.0075,18.9722,18.9722,71300.0
2010-06-01 14:40:00,26.89,26.91,26.85,26.89,125700.0,18.9652,18.9793,18.937,18.9652,125700.0
2010-06-01 14:45:00,26.89,26.92,26.87,26.9,103800.0,18.9652,18.9863,18.9511,18.9722,103800.0
2010-06-01 14:50:00,26.9,26.91,26.82,26.83,147400.0,18.9722,18.9793,18.9158,18.9229,147400.0
2010-06-01 14:55:00,26.84,26.88,26.8,26.88,107600.0,18.9299,18.9581,18.9017,18.9581,107600.0
2010-06-01 15:00:00,26.89,26.91,26.86,26.88,77400.0,18.9652,18.9793,18.944,18.9581,77400.0
2010-06-01 15:05:00,26.88,26.9,26.82,26.82,178100.0,18.9581,18.9722,18.9158,18.9158,178100.0
2010-06-01 15:10:00,26.83,26.91,26.79,26.89,154100.0,18.9229,18.9793,18.8947,18.9652,154100.0
2010-06-01 15:15:00,26.88,26.9,26.82,26.83,76200.0,18.9581,18.9722,18.9158,18.9229,76200.0
2010-06-01 15:20:00,26.83,26.86,26.72,26.78,248200.0,18.9229,18.944,18.8453,18.8876,248200.0
2010-06-01 15:25:00,26.78,26.81,26.74,26.81,244500.0,18.8876,18.9088,18.8594,18.9088,244500.0
2010-06-01 15:30:00,26.8,26.86,26.79,26.86,139500.0,18.9017,18.944,18.8947,18.944,139500.0
2010-06-01 15:35:00,26.86,26.86,26.79,26.82,241100.0,18.944,18.944,18.8947,18.9158,241100.0
2010-06-01 15:40:00,26.82,26.84,26.76,26.76,162400.0,18.9158,18.9299,18.8735,18.8735,162400.0
2010-06-01 15:45:00,26.75,26.75,26.66,26.67,243900.0,18.8664,18.8664,18.803,18.81,243900.0
2010-06-01 15:50:00,26.68,26.7,26.6,26.62,465100.0,18.8171,18.8312,18.7606,18.7748,465100.0
2010-06-01 15:55:00,26.62,26.65,26.48,26.51,724200.0,18.7748,18.7959,18.676,18.6972,724200.0
2010-06-02 09:30:00,26.64,26.8,26.62,26.68,166200.0,18.7889,18.9017,18.7748,18.8171,166200.0
2010-06-02 09:35:00,26.69,26.86,26.69,26.77,221400.0,18.8241,18.944,18.8241,18.8805,221400.0
2010-06-02 09:40:00,26.77,26.81,26.74,26.78,145800.0,18.8805,18.9088,18.8594,18.8876,145800.0
2010-06-02 09:45:00,26.78,26.81,26.73,26.77,137500.0,18.8876,18.9088,18.8523,18.8805,137500.0
2010-06-02 09:50:00,26.77,26.77,26.69,26.77,116400.0,18.8805,18.8805,18.8241,18.8805,116400.0
2010-06-02 09:55:00,26.78,26.87,26.77,26.85,95600.0,18.8876,18.9511,18.8805,18.937,95600.0
2010-06-02 10:00:00,26.85,26.9,26.77,26.84,164700.0,18.937,18.9722,18.8805,18.9299,164700.0
2010-06-02 10:05:00,26.83,26.86,26.75,26.78,131400.0,18.9229,18.944,18.8664,18.8876,131400.0
2010-06-02 10:10:00,26.78,26.81,26.69,26.7,108600.0,18.8876,18.9088,18.8241,18.8312,108600.0
2010-06-02 10:15:00,26.7,26.78,26.7,26.77,89100.0,18.8312,18.8876,18.8312,18.8805,89100.0
2010-06-02 10:20:00,26.77,26.87,26.77,26.87,78400.0,18.8805,18.9511,18.8805,18.9511,78400.0
2010-06-02 10:25:00,26.87,26.92,26.84,26.9,152900.0,18.9511,18.9863,18.9299,18.9722,152900.0
2010-06-02 10:30:00,26.9,26.95,26.9,26.95,81500.0,18.9722,19.0075,18.9722,19.0075,81500.0
2010-06-02 10:35:00,26.95,26.99,26.94,26.95,125800.0,19.0075,19.0357,19.0004,19.0075,125800.0
2010-06-02 10:40:00,26.95,26.97,26.91,26.92,88400.0,19.0075,19.0216,18.9793,18.9863,88400.0
2010-06-02 10:45:00,26.91,26.92,26.88,26.89,86400.0,18.9793,18.9863,18.9581,18.9652,86400.0
2010-06-02 10:50:00,26.9,26.9,26.85,26.88,82500.0,18.9722,18.9722,18.937,18.9581,82500.0
2010-06-02 10:55:00,26.87,26.94,26.85,26.93,52700.0,18.9511,19.0004,18.937,18.9934,52700.0
2010-06-02 11:00:00,26.92,26.94,26.91,26.92,47900.0,18.9863,19.0004,18.9793,18.9863,47900.0
2010-06-02 11:05:00,26.93,27.07,26.93,27.04,117100.0,18.9934,19.0921,18.9934,19.071,117100.0
2010-06-02 11:10:00,27.04,27.05,27.0,27.0,73100.0,19.071,19.078,19.0428,19.0428,73100.0
2010-06-02 11:15:00,27.0,27.03,26.98,27.0,87800.0,19.0428,19.0639,19.0287,19.0428,87800.0
2010-06-02 11:20:00,27.0,27.08,27.0,27.06,70000.0,19.0428,19.0992,19.0428,19.0851,70000.0
2010-06-02 11:25:00,27.07,27.09,27.01,27.02,61000.0,19.0921,19.1062,19.0498,19.0569,61000.0
2010-06-02 11:30:00,27.02,27.03,26.99,27.02,56000.0,19.0569,19.0639,19.0357,19.0569,56000.0
2010-06-02 11:35:00,27.02,27.08,27.02,27.04,34800.0,19.0569,19.0992,19.0569,19.071,34800.0
2010-06-02 11:40:00,27.04,27.12,27.04,27.12,76800.0,19.071,19.1274,19.071,19.1274,76800.0
2010-06-02 11:45:00,27.12,27.12,27.06,27.1,59600.0,19.1274,19.1274,19.0851,19.1133,59600.0
2010-06-02 11:50:00,27.11,27.16,27.09,27.13,60300.0,19.1203,19.1556,19.1062,19.1344,60300.0
2010-06-02 11:55:00,27.11,27.12,27.1,27.1,19900.0,19.1203,19.1274,19.1133,19.1133,19900.0
2010-06-02 12:00:00,27.11,27.13,27.09,27.13,55500.0,19.1203,19.1344,19.1062,19.1344,55500.0
2010-06-02 12:05:00,27.13,27.14,27.09,27.1,41900.0,19.1344,19.1415,19.1062,19.1133,41900.0
2010-06-02 12:10:00,27.1,27.11,27.05,27.06,46300.0,19.1133,19.1203,19.078,19.0851,46300.0
2010-06-02 12:15:00,27.06,27.08,27.04,27.05,38500.0,19.0851,19.0992,19.071,19.078,38500.0
2010-06-02 12:20:00,27.05,27.07,27.04,27.04,19200.0,19.078,19.0921,19.071,19.071,19200.0
2010-06-02 12:25:00,27.04,27.06,27.02,27.02,31700.0,19.071,19.0851,19.0569,19.0569,31700.0
2010-06-02 12:30:00,27.02,27.03,27.0,27.0,28200.0,19.0569,19.0639,19.0428,19.0428,28200.0
2010-06-02 12:35:00,27.0,27.02,26.99,26.99,55700.0,19.0428,19.0569,19.0357,19.0357,55700.0
2010-06-02 12:40:00,26.98,26.99,26.97,26.97,18300.0,19.0287,19.0357,19.0216,19.0216,18300.0
2010-06-02 12:45:00,26.98,27.05,26.97,27.05,34500.0,19.0287,19.078,19.0216,19.078,34500.0
2010-06-02 12:50:00,27.05,27.05,27.02,27.03,24800.0,19.078,19.078,19.0569,19.0639,24800.0
2010-06-02 12:55:00,27.04,27.04,27.0,27.0,47800.0,19.071,19.071,19.0428,19.0428,47800.0
2010-06-02 13:00:00,27.0,27.01,26.99,27.0,35200.0,19.0428,19.0498,19.0357,19.0428,35200.0
2010-06-02 13:05:00,27.01,27.03,26.96,26.97,55500.0,19.0498,19.0639,19.0146,19.0216,55500.0
2010-06-02 13:10:00,26.95,26.97,26.93,26.94,48200.0,19.0075,19.0216,18.9934,19.0004,48200.0
2010-06-02 13:15:00,26.95,26.95,26.92,26.92,33900.0,19.0075,19.0075,18.9863,18.9863,33900.0
2010-06-02 13:20:00,26.92,26.97,26.92,26.95,25000.0,18.9863,19.0216,18.9863,19.0075,25000.0
2010-06-02 13:25:00,26.95,26.96,26.92,26.93,47800.0,19.0075,19.0146,18.9863,18.9934,47800.0
2010-06-02 13:30:00,26.93,26.98,26.92,26.95,42900.0,18.9934,19.0287,18.9863,19.0075,42900.0
2010-06-02 13:35:00,26.95,26.99,26.94,26.98,35500.0,19.0075,19.0357,19.0004,19.0287,35500.0
2010-06-02 13:40:00,26.98,27.03,26.98,27.0,75900.0,19.0287,19.0639,19.0287,19.0428,75900.0
2010-06-02 13:45:00,27.0,27.02,26.97,26.97,76500.0,19.0428,19.0569,19.0216,19.0216,76500.0
2010-06-02 13:50:00,26.97,26.98,26.95,26.95,53100.0,19.0216,19.0287,19.0075,19.0075,53100.0
2010-06-02 13:55:00,26.96,26.97,26.92,26.94,43800.0,19.0146,19.0216,18.9863,19.0004,43800.0
2010-06-02 14:00:00,26.94,26.94,26.92,26.93,31800.0,19.0004,19.0004,18.9863,18.9934,31800.0
2010-06-02 14:05:00,26.93,26.99,26.93,26.99,53400.0,18.9934,19.0357,18.9934,19.0357,53400.0
2010-06-02 14:10:00,26.99,27.0,26.96,26.98,43700.0,19.0357,19.0428,19.0146,19.0287,43700.0
2010-06-02 14:15:00,26.98,27.01,26.94,26.94,70900.0,19.0287,19.0498,19.0004,19.0004,70900.0
2010-06-02 14:20:00,26.94,26.96,26.92,26.93,72000.0,19.0004,19.0146,18.9863,18.9934,72000.0
2010-06-02 14:25:00,26.94,27.0,26.93,26.98,69100.0,19.0004,19.0428,18.9934,19.0287,69100.0
2010-06-02 14:30:00,26.99,27.04,26.97,27.0,56300.0,19.0357,19.071,19.0216,19.0428,56300.0
2010-06-02 14:35:00,27.01,27.09,27.0,27.08,177500.0,19.0498,19.1062,19.0428,19.0992,177500.0
2010-06-02 14:40:00,27.09,27.19,27.08,27.18,85600.0,19.1062,19.1768,19.0992,19.1697,85600.0
2010-06-02 14:45:00,27.19,27.21,27.16,27.16,50200.0,19.1768,19.1909,19.1556,19.1556,50200.0
2010-06-02 14:50:00,27.16,27.23,27.15,27.16,109500.0,19.1556,19.205,19.1486,19.1556,109500.0
2010-06-02 14:55:00,27.16,27.19,27.15,27.17,53900.0,19.1556,19.1768,19.1486,19.1627,53900.0
2010-06-02 15:00:00,27.17,27.21,27.16,27.19,60700.0,19.1627,19.1909,19.1556,19.1768,60700.0
2010-06-02 15:05:00,27.18,27.22,27.14,27.19,107300.0,19.1697,19.1979,19.1415,19.1768,107300.0
2010-06-02 15:10:00,27.18,27.22,27.17,27.22,75900.0,19.1697,19.1979,19.1627,19.1979,75900.0
2010-06-02 15:15:00,27.22,27.22,27.11,27.11,255500.0,19.1979,19.1979,19.1203,19.1203,255500.0
2010-06-02 15:20:00,27.12,27.15,27.09,27.09,193100.0,19.1274,19.1486,19.1062,19.1062,193100.0
2010-06-02 15:25:00,27.09,27.15,27.07,27.14,187600.0,19.1062,19.1486,19.0921,19.1415,187600.0
2010-06-02 15:30:00,27.14,27.18,27.07,27.08,143900.0,19.1415,19.1697,19.0921,19.0992,143900.0
2010-06-02 15:35:00,27.08,27.12,27.06,27.09,174500.0,19.0992,19.1274,19.0851,19.1062,174500.0
2010-06-02 15:40:00,27.09,27.14,27.07,27.14,232200.0,19.1062,19.1415,19.0921,19.1415,232200.0
2010-06-02 15:45:00,27.14,27.14,27.08,27.14,224500.0,19.1415,19.1415,19.0992,19.1415,224500.0
2010-06-02 15:50:00,27.14,27.2,27.12,27.19,369200.0,19.1415,19.1838,19.1274,19.1768,369200.0
2010-06-02 15:55:00,27.19,27.32,27.18,27.31,716500.0,19.1768,19.2685,19.1697,19.2614,716500.0
2010-06-03 09:30:00,27.31,27.39,27.19,27.28,115900.0,19.2614,19.3178,19.1768,19.2402,115900.0
2010-06-03 09:35:00,27.29,27.31,27.05,27.22,284600.0,19.2473,19.2614,19.078,19.1979,284600.0
2010-06-03 09:40:00,27.22,27.22,27.13,27.19,91300.0,19.1979,19.1979,19.1344,19.1768,91300.0
2010-06-03 09:45:00,27.19,27.29,27.19,27.28,162200.0,19.1768,19.2473,19.1768,19.2402,162200.0
2010-06-03 09:50:00,27.3,27.35,27.28,27.33,134000.0,19.2543,19.2896,19.2402,19.2755,134000.0
2010-06-03 09:55:00,27.33,27.36,27.32,27.36,42700.0,19.2755,19.2967,19.2685,19.2967,42700.0
2010-06-03 10:00:00,27.35,27.35,27.23,27.23,86800.0,19.2896,19.2896,19.205,19.205,86800.0
2010-06-03 10:05:00,27.24,27.28,27.23,27.27,86800.0,19.212,19.2402,19.205,19.2332,86800.0
2010-06-03 10:10:00,27.27,27.29,27.23,27.24,83400.0,19.2332,19.2473,19.205,19.212,83400.0
2010-06-03 10:15:00,27.25,27.26,27.16,27.18,69900.0,19.2191,19.2261,19.1556,19.1697,69900.0
2010-06-03 10:20:00,27.18,27.19,27.09,27.1,168700.0,19.1697,19.1768,19.1062,19.1133,168700.0
2010-06-03 10:25:00,27.1,27.13,27.06,27.06,280600.0,19.1133,19.1344,19.0851,19.0851,280600.0
2010-06-03 10:30:00,27.05,27.13,27.05,27.13,123400.0,19.078,19.1344,19.078,19.1344,123400.0
2010-06-03 10:35:00,27.14,27.18,27.11,27.14,147100.0,19.1415,19.1697,19.1203,19.1415,147100.0
2010-06-03 10:40:00,27.15,27.23,27.15,27.17,45900.0,19.1486,19.205,19.1486,19.1627,45900.0
2010-06-03 10:45:00,27.18,27.28,27.17,27.26,73900.0,19.1697,19.2402,19.1627,19.2261,73900.0
2010-06-03 10:50:00,27.26,27.29,27.25,27.27,47400.0,19.2261,19.2473,19.2191,19.2332,47400.0
2010-06-03 10:55:00,27.28,27.31,27.26,27.27,37400.0,19.2402,19.2614,19.2261,19.2332,37400.0
2010-06-03 11:00:00,27.28,27.3,27.25,27.28,40600.0,19.2402,19.2543,19.2191,19.2402,40600.0
2010-06-03 11:05:00,27.29,27.31,27.21,27.22,43900.0,19.2473,19.2614,19.1909,19.1979,43900.0
2010-06-03 11:10:00,27.21,27.26,27.18,27.19,74100.0,19.1909,19.2261,19.1697,19.1768,74100.0
2010-06-03 11:15:00,27.19,27.2,27.15,27.17,54900.0,19.1768,19.1838,19.1486,19.1627,54900.0
2010-06-03 11:20:00,27.17,27.2,27.11,27.13,82800.0,19.1627,19.1838,19.1203,19.1344,82800.0
2010-06-03 11:25:00,27.14,27.18,27.14,27.16,79100.0,19.1415,19.1697,19.1415,19.1556,79100.0
2010-06-03 11:30:00,27.16,27.26,27.16,27.26,123100.0,19.1556,19.2261,19.1556,19.2261,123100.0
2010-06-03 11:35:00,27.26,27.28,27.24,27.25,35400.0,19.2261,19.2402,19.212,19.2191,35400.0
2010-06-03 11:40:00,27.25,27.25,27.18,27.23,51800.0,19.2191,19.2191,19.1697,19.205,51800.0
2010-06-03 11:45:00,27.23,27.25,27.18,27.23,73300.0,19.205,19.2191,19.1697,19.205,73300.0
2010-06-03 11:50:00,27.23,27.23,27.17,27.2,40500.0,19.205,19.205,19.1627,19.1838,40500.0
2010-06-03 11:55:00,27.2,27.21,27.15,27.17,62100.0,19.1838,19.1909,19.1486,19.1627,62100.0
2010-06-03 12:00:00,27.17,27.2,27.16,27.18,103900.0,19.1627,19.1838,19.1556,19.1697,103900.0
2010-06-03 12:05:00,27.18,27.19,27.13,27.18,205200.0,19.1697,19.1768,19.1344,19.1697,205200.0
2010-06-03 12:10:00,27.17,27.18,27.14,27.17,78800.0,19.1627,19.1697,19.1415,19.1627,78800.0
2010-06-03 12:15:00,27.16,27.18,27.11,27.16,50300.0,19.1556,19.1697,19.1203,19.1556,50300.0
2010-06-03 12:20:00,27.17,27.17,27.07,27.09,123200.0,19.1627,19.1627,19.0921,19.1062,123200.0
2010-06-03 12:25:00,27.09,27.12,27.07,27.11,92200.0,19.1062,19.1274,19.0921,19.1203,92200.0
2010-06-03 12:30:00,27.1,27.1,27.05,27.07,51200.0,19.1133,19.1133,19.078,19.0921,51200.0
2010-06-03 12:35:00,27.08,27.13,27.08,27.12,37100.0,19.0992,19.1344,19.0992,19.1274,37100.0
2010-06-03 12:40:00,27.12,27.12,27.06,27.1,91300.0,19.1274,19.1274,19.0851,19.1133,91300.0
2010-06-03 12:45:00,27.1,27.12,27.08,27.08,40400.0,19.1133,19.1274,19.0992,19.0992,40400.0
2010-06-03 12:50:00,27.08,27.1,27.02,27.05,47300.0,19.0992,19.1133,19.0569,19.078,47300.0
2010-06-03 12:55:00,27.05,27.08,27.04,27.08,23100.0,19.078,19.0992,19.071,19.0992,23100.0
2010-06-03 13:00:00,27.08,27.1,27.01,27.03,47500.0,19.0992,19.1133,19.0498,19.0639,47500.0
2010-06-03 13:05:00,27.02,27.08,27.02,27.05,36200.0,19.0569,19.0992,19.0569,19.078,36200.0
2010-06-03 13:10:00,27.05,27.08,27.04,27.05,47700.0,19.078,19.0992,19.071,19.078,47700.0
2010-06-03 13:15:00,27.05,27.07,27.02,27.02,35700.0,19.078,19.0921,19.0569,19.0569,35700.0
2010-06-03 13:20:00,27.02,27.03,27.0,27.01,33200.0,19.0569,19.0639,19.0428,19.0498,33200.0
2010-06-03 13:25:00,27.01,27.01,26.97,27.01,41100.0,19.0498,19.0498,19.0216,19.0498,41100.0
2010-06-03 13:30:00,27.01,27.04,27.01,27.01,15800.0,19.0498,19.071,19.0498,19.0498,15800.0
2010-06-03 13:35:00,27.01,27.04,26.98,27.04,31700.0,19.0498,19.071,19.0287,19.071,31700.0
2010-06-03 13:40:00,27.04,27.09,27.04,27.09,54100.0,19.071,19.1062,19.071,19.1062,54100.0
2010-06-03 13:45:00,27.08,27.17,27.08,27.15,127400.0,19.0992,19.1627,19.0992,19.1486,127400.0
2010-06-03 13:50:00,27.15,27.16,27.12,27.14,43600.0,19.1486,19.1556,19.1274,19.1415,43600.0
2010-06-03 13:55:00,27.14,27.19,27.13,27.16,123300.0,19.1415,19.1768,19.1344,19.1556,123300.0
2010-06-03 14:00:00,27.17,27.18,27.16,27.17,40500.0,19.1627,19.1697,19.1556,19.1627,40500.0
2010-06-03 14:05:00,27.17,27.22,27.16,27.21,69900.0,19.1627,19.1979,19.1556,19.1909,69900.0
2010-06-03 14:10:00,27.21,27.32,27.2,27.32,142300.0,19.1909,19.2685,19.1838,19.2685,142300.0
2010-06-03 14:15:00,27.32,27.33,27.26,27.29,143600.0,19.2685,19.2755,19.2261,19.2473,143600.0
2010-06-03 14:20:00,27.29,27.33,27.27,27.3,71500.0,19.2473,19.2755,19.2332,19.2543,71500.0
2010-06-03 14:25:00,27.3,27.32,27.25,27.26,57600.0,19.2543,19.2685,19.2191,19.2261,57600.0
2010-06-03 14:30:00,27.25,27.29,27.24,27.29,139800.0,19.2191,19.2473,19.212,19.2473,139800.0
2010-06-03 14:35:00,27.28,27.34,27.28,27.31,41500.0,19.2402,19.2826,19.2402,19.2614,41500.0
2010-06-03 14:40:00,27.31,27.4,27.31,27.4,187900.0,19.2614,19.3249,19.2614,19.3249,187900.0
2010-06-03 14:45:00,27.4,27.41,27.36,27.38,104700.0,19.3249,19.3319,19.2967,19.3108,104700.0
2010-06-03 14:50:00,27.39,27.42,27.38,27.38,74700.0,19.3178,19.339,19.3108,19.3108,74700.0
2010-06-03 14:55:00,27.38,27.39,27.33,27.38,67400.0,19.3108,19.3178,19.2755,19.3108,67400.0
2010-06-03 15:00:00,27.38,27.43,27.38,27.41,83100.0,19.3108,19.346,19.3108,19.3319,83100.0
2010-06-03 15:05:00,27.41,27.41,27.33,27.36,77500.0,19.3319,19.3319,19.2755,19.2967,77500.0
2010-06-03 15:10:00,27.35,27.36,27.25,27.32,183400.0,19.2896,19.2967,19.2191,19.2685,183400.0
2010-06-03 15:15:00,27.32,27.33,27.22,27.23,116900.0,19.2685,19.2755,19.1979,19.205,116900.0
2010-06-03 15:20:00,27.23,27.27,27.23,27.26,51200.0,19.205,19.2332,19.205,19.2261,51200.0
2010-06-03 15:25:00,27.27,27.35,27.27,27.34,106200.0,19.2332,19.2896,19.2332,19.2826,106200.0
2010-06-03 15:30:00,27.35,27.35,27.28,27.3,111500.0,19.2896,19.2896,19.2402,19.2543,111500.0
2010-06-03 15:35:00,27.3,27.39,27.3,27.34,142000.0,19.2543,19.3178,19.2543,19.2826,142000.0
2010-06-03 15:40:00,27.34,27.36,27.32,27.34,74100.0,19.2826,19.2967,19.2685,19.2826,74100.0
2010-06-03 15:45:00,27.33,27.33,27.22,27.22,214300.0,19.2755,19.2755,19.1979,19.1979,214300.0
2010-06-03 15:50:00,27.22,27.28,27.21,27.23,275400.0,19.1979,19.2402,19.1909,19.205,275400.0
2010-06-03 15:55:00,27.24,27.31,27.23,27.28,290700.0,19.212,19.2614,19.205,19.2402,290700.0
2010-06-04 09:30:00,26.38,26.63,26.36,26.63,1635900.0,18.6055,18.7818,18.5914,18.7818,1635900.0
2010-06-04 09:35:00,26.62,26.65,26.48,26.63,1184800.0,18.7748,18.7959,18.676,18.7818,1184800.0
2010-06-04 09:40:00,26.62,26.69,26.55,26.56,512300.0,18.7748,18.8241,18.7254,18.7324,512300.0
2010-06-04 09:45:00,26.57,26.61,26.54,26.61,799400.0,18.7395,18.7677,18.7183,18.7677,799400.0
2010-06-04 09:50:00,26.61,26.62,26.58,26.58,375600.0,18.7677,18.7748,18.7465,18.7465,375600.0
2010-06-04 09:55:00,26.57,26.57,26.48,26.52,611100.0,18.7395,18.7395,18.676,18.7042,611100.0
2010-06-04 10:00:00,26.52,26.52,26.42,26.44,416800.0,18.7042,18.7042,18.6337,18.6478,416800.0
2010-06-04 10:05:00,26.45,26.46,26.4,26.46,245800.0,18.6549,18.6619,18.6196,18.6619,245800.0
2010-06-04 10:10:00,26.47,26.55,26.43,26.53,325700.0,18.669,18.7254,18.6407,18.7113,325700.0
2010-06-04 10:15:00,26.53,26.56,26.5,26.56,329800.0,18.7113,18.7324,18.6901,18.7324,329800.0
2010-06-04 10:20:00,26.56,26.58,26.52,26.58,308800.0,18.7324,18.7465,18.7042,18.7465,308800.0
2010-06-04 10:25:00,26.58,26.6,26.55,26.56,338000.0,18.7465,18.7606,18.7254,18.7324,338000.0
2010-06-04 10:30:00,26.55,26.6,26.52,26.54,245300.0,18.7254,18.7606,18.7042,18.7183,245300.0
2010-06-04 10:35:00,26.52,26.61,26.51,26.59,506400.0,18.7042,18.7677,18.6972,18.7536,506400.0
2010-06-04 10:40:00,26.59,26.67,26.58,26.6,523000.0,18.7536,18.81,18.7465,18.7606,523000.0
2010-06-04 10:45:00,26.59,26.61,26.58,26.58,187300.0,18.7536,18.7677,18.7465,18.7465,187300.0
2010-06-04 10:50:00,26.59,26.63,26.57,26.59,497000.0,18.7536,18.7818,18.7395,18.7536,497000.0
2010-06-04 10:55:00,26.58,26.62,26.54,26.55,153100.0,18.7465,18.7748,18.7183,18.7254,153100.0
2010-06-04 11:00:00,26.54,26.56,26.52,26.53,90600.0,18.7183,18.7324,18.7042,18.7113,90600.0
2010-06-04 11:05:00,26.53,26.57,26.52,26.53,85700.0,18.7113,18.7395,18.7042,18.7113,85700.0
2010-06-04 11:10:00,26.53,26.53,26.46,26.48,173300.0,18.7113,18.7113,18.6619,18.676,173300.0
2010-06-04 11:15:00,26.48,26.51,26.45,26.45,161300.0,18.676,18.6972,18.6549,18.6549,161300.0
2010-06-04 11:20:00,26.45,26.48,26.44,26.45,238100.0,18.6549,18.676,18.6478,18.6549,238100.0
2010-06-04 11:25:00,26.45,26.49,26.41,26.49,358800.0,18.6549,18.6831,18.6266,18.6831,358800.0
2010-06-04 11:30:00,26.48,26.53,26.45,26.47,217900.0,18.676,18.7113,18.6549,18.669,217900.0
2010-06-04 11:35:00,26.47,26.49,26.43,26.47,288400.0,18.669,18.6831,18.6407,18.669,288400.0
2010-06-04 11:40:00,26.47,26.54,26.46,26.5,158500.0,18.669,18.7183,18.6619,18.6901,158500.0
2010-06-04 11:45:00,26.5,26.52,26.5,26.51,82500.0,18.6901,18.7042,18.6901,18.6972,82500.0
2010-06-04 11:50:00,26.52,26.52,26.45,26.46,230000.0,18.7042,18.7042,18.6549,18.6619,230000.0
2010-06-04 11:55:00,26.46,26.48,26.45,26.46,163300.0,18.6619,18.676,18.6549,18.6619,163300.0
2010-06-04 12:00:00,26.46,26.47,26.41,26.42,300200.0,18.6619,18.669,18.6266,18.6337,300200.0
2010-06-04 12:05:00,26.42,26.45,26.4,26.44,241500.0,18.6337,18.6549,18.6196,18.6478,241500.0
2010-06-04 12:10:00,26.44,26.49,26.44,26.49,142200.0,18.6478,18.6831,18.6478,18.6831,142200.0
2010-06-04 12:15:00,26.48,26.49,26.45,26.45,52700.0,18.676,18.6831,18.6549,18.6549,52700.0
2010-06-04 12:20:00,26.46,26.48,26.45,26.46,131100.0,18.6619,18.676,18.6549,18.6619,131100.0
2010-06-04 12:25:00,26.46,26.48,26.45,26.46,73300.0,18.6619,18.676,18.6549,18.6619,73300.0
2010-06-04 12:30:00,26.46,26.46,26.43,26.43,125500.0,18.6619,18.6619,18.6407,18.6407,125500.0
2010-06-04 12:35:00,26.43,26.47,26.42,26.42,81100.0,18.6407,18.669,18.6337,18.6337,81100.0
2010-06-04 12:40:00,26.42,26.46,26.42,26.46,219400.0,18.6337,18.6619,18.6337,18.6619,219400.0
2010-06-04 12:45:00,26.47,26.48,26.45,26.48,172500.0,18.669,18.676,18.6549,18.676,172500.0
2010-06-04 12:50:00,26.48,26.57,26.48,26.53,251700.0,18.676,18.7395,18.676,18.7113,251700.0
2010-06-04 12:55:00,26.53,26.54,26.5,26.52,107300.0,18.7113,18.7183,18.6901,18.7042,107300.0
2010-06-04 13:00:00,26.53,26.56,26.5,26.56,109200.0,18.7113,18.7324,18.6901,18.7324,109200.0
2010-06-04 13:05:00,26.55,26.55,26.53,26.55,95900.0,18.7254,18.7254,18.7113,18.7254,95900.0
2010-06-04 13:10:00,26.54,26.55,26.54,26.54,71200.0,18.7183,18.7254,18.7183,18.7183,71200.0
2010-06-04 13:15:00,26.55,26.59,26.54,26.59,180700.0,18.7254,18.7536,18.7183,18.7536,180700.0
2010-06-04 13:20:00,26.58,26.61,26.56,26.56,237100.0,18.7465,18.7677,18.7324,18.7324,237100.0
2010-06-04 13:25:00,26.57,26.59,26.55,26.57,94700.0,18.7395,18.7536,18.7254,18.7395,94700.0
2010-06-04 13:30:00,26.57,26.58,26.49,26.49,198300.0,18.7395,18.7465,18.6831,18.6831,198300.0
2010-06-04 13:35:00,26.5,26.52,26.45,26.46,134500.0,18.6901,18.7042,18.6549,18.6619,134500.0
2010-06-04 13:40:00,26.46,26.49,26.45,26.49,131100.0,18.6619,18.6831,18.6549,18.6831,131100.0
2010-06-04 13:45:00,26.49,26.5,26.46,26.47,105200.0,18.6831,18.6901,18.6619,18.669,105200.0
2010-06-04 13:50:00,26.46,26.47,26.45,26.45,131600.0,18.6619,18.669,18.6549,18.6549,131600.0
2010-06-04 13:55:00,26.45,26.46,26.43,26.44,173800.0,18.6549,18.6619,18.6407,18.6478,173800.0
2010-06-04 14:00:00,26.44,26.45,26.43,26.45,124500.0,18.6478,18.6549,18.6407,18.6549,124500.0
2010-06-04 14:05:00,26.44,26.46,26.39,26.4,255700.0,18.6478,18.6619,18.6125,18.6196,255700.0
2010-06-04 14:10:00,26.39,26.4,26.27,26.32,467700.0,18.6125,18.6196,18.5279,18.5632,467700.0
2010-06-04 14:15:00,26.31,26.37,26.31,26.34,202700.0,18.5561,18.5984,18.5561,18.5773,202700.0
2010-06-04 14:20:00,26.34,26.34,26.28,26.3,312800.0,18.5773,18.5773,18.535,18.5491,312800.0
2010-06-04 14:25:00,26.29,26.31,26.18,26.2,381200.0,18.542,18.5561,18.4644,18.4785,381200.0
2010-06-04 14:30:00,26.2,26.28,26.2,26.27,174700.0,18.4785,18.535,18.4785,18.5279,174700.0
2010-06-04 14:35:00,26.27,26.28,26.2,26.24,240500.0,18.5279,18.535,18.4785,18.5067,240500.0
2010-06-04 14:40:00,26.24,26.28,26.23,26.26,156700.0,18.5067,18.535,18.4997,18.5208,156700.0
2010-06-04 14:45:00,26.26,26.3,26.15,26.15,451900.0,18.5208,18.5491,18.4433,18.4433,451900.0
2010-06-04 14:50:00,26.16,26.19,26.1,26.14,414800.0,18.4503,18.4715,18.408,18.4362,414800.0
2010-06-04 14:55:00,26.14,26.16,26.1,26.1,220700.0,18.4362,18.4503,18.408,18.408,220700.0
2010-06-04 15:00:00,26.1,26.17,26.1,26.15,235900.0,18.408,18.4574,18.408,18.4433,235900.0
2010-06-04 15:05:00,26.15,26.16,26.09,26.14,345900.0,18.4433,18.4503,18.401,18.4362,345900.0
2010-06-04 15:10:00,26.15,26.19,26.13,26.16,147400.0,18.4433,18.4715,18.4292,18.4503,147400.0
2010-06-04 15:15:00,26.15,26.16,26.1,26.13,326900.0,18.4433,18.4503,18.408,18.4292,326900.0
2010-06-04 15:20:00,26.14,26.17,26.09,26.11,249800.0,18.4362,18.4574,18.401,18.4151,249800.0
2010-06-04 15:25:00,26.1,26.11,26.03,26.03,302500.0,18.408,18.4151,18.3586,18.3586,302500.0
2010-06-04 15:30:00,26.04,26.09,26.01,26.05,362400.0,18.3657,18.401,18.3445,18.3727,362400.0
2010-06-04 15:35:00,26.04,26.08,26.02,26.06,412900.0,18.3657,18.3939,18.3516,18.3798,412900.0
2010-06-04 15:40:00,26.05,26.08,25.96,26.02,911300.0,18.3727,18.3939,18.3093,18.3516,911300.0
2010-06-04 15:45:00,26.01,26.07,26.0,26.04,683500.0,18.3445,18.3868,18.3375,18.3657,683500.0
2010-06-04 15:50:00,26.03,26.06,25.9,25.92,890600.0,18.3586,18.3798,18.2669,18.2811,890600.0
2010-06-04 15:55:00,25.92,26.01,25.92,25.99,1619200.0,18.2811,18.3445,18.2811,18.3304,1619200.0
2010-06-07 09:30:00,26.17,26.29,26.07,26.07,233900.0,18.4574,18.542,18.3868,18.3868,233900.0
2010-06-07 09:35:00,26.07,26.08,25.97,26.05,244100.0,18.3868,18.3939,18.3163,18.3727,244100.0
2010-06-07 09:40:00,26.05,26.08,26.01,26.02,180800.0,18.3727,18.3939,18.3445,18.3516,180800.0
2010-06-07 09:45:00,26.02,26.03,25.92,26.0,279200.0,18.3516,18.3586,18.2811,18.3375,279200.0
2010-06-07 09:50:00,26.0,26.08,25.95,26.08,261000.0,18.3375,18.3939,18.3022,18.3939,261000.0
2010-06-07 09:55:00,26.08,26.11,26.05,26.08,173100.0,18.3939,18.4151,18.3727,18.3939,173100.0
2010-06-07 10:00:00,26.08,26.1,26.03,26.09,206600.0,18.3939,18.408,18.3586,18.401,206600.0
2010-06-07 10:05:00,26.09,26.13,26.06,26.11,156400.0,18.401,18.4292,18.3798,18.4151,156400.0
2010-06-07 10:10:00,26.12,26.19,26.09,26.14,173400.0,18.4221,18.4715,18.401,18.4362,173400.0
2010-06-07 10:15:00,26.15,26.17,26.1,26.1,128400.0,18.4433,18.4574,18.408,18.408,128400.0
2010-06-07 10:20:00,26.1,26.19,26.08,26.18,141100.0,18.408,18.4715,18.3939,18.4644,141100.0
2010-06-07 10:25:00,26.19,26.21,26.11,26.14,134000.0,18.4715,18.4856,18.4151,18.4362,134000.0
2010-06-07 10:30:00,26.14,26.15,26.04,26.07,137900.0,18.4362,18.4433,18.3657,18.3868,137900.0
2010-06-07 10:35:00,26.07,26.11,26.03,26.07,124400.0,18.3868,18.4151,18.3586,18.3868,124400.0
2010-06-07 10:40:00,26.07,26.15,26.02,26.04,150200.0,18.3868,18.4433,18.3516,18.3657,150200.0
2010-06-07 10:45:00,26.03,26.04,25.95,25.96,132000.0,18.3586,18.3657,18.3022,18.3093,132000.0
2010-06-07 10:50:00,25.96,26.0,25.9,25.97,288000.0,18.3093,18.3375,18.2669,18.3163,288000.0
2010-06-07 10:55:00,25.96,26.02,25.95,26.0,208200.0,18.3093,18.3516,18.3022,18.3375,208200.0
2010-06-07 11:00:00,26.0,26.09,25.99,26.06,130500.0,18.3375,18.401,18.3304,18.3798,130500.0
2010-06-07 11:05:00,26.08,26.18,26.06,26.17,214600.0,18.3939,18.4644,18.3798,18.4574,214600.0
2010-06-07 11:10:00,26.17,26.2,26.06,26.06,167800.0,18.4574,18.4785,18.3798,18.3798,167800.0
2010-06-07 11:15:00,26.06,26.1,26.01,26.1,160300.0,18.3798,18.408,18.3445,18.408,160300.0
2010-06-07 11:20:00,26.11,26.13,26.04,26.04,450500.0,18.4151,18.4292,18.3657,18.3657,450500.0
2010-06-07 11:25:00,26.05,26.06,26.02,26.04,741300.0,18.3727,18.3798,18.3516,18.3657,741300.0
2010-06-07 11:30:00,26.05,26.05,26.01,26.04,185000.0,18.3727,18.3727,18.3445,18.3657,185000.0
2010-06-07 11:35:00,26.04,26.1,26.03,26.05,201800.0,18.3657,18.408,18.3586,18.3727,201800.0
2010-06-07 11:40:00,26.06,26.13,26.05,26.12,182500.0,18.3798,18.4292,18.3727,18.4221,182500.0
2010-06-07 11:45:00,26.12,26.13,26.07,26.07,314800.0,18.4221,18.4292,18.3868,18.3868,314800.0
2010-06-07 11:50:00,26.08,26.08,26.03,26.04,335500.0,18.3939,18.3939,18.3586,18.3657,335500.0
2010-06-07 11:55:00,26.04,26.05,25.98,26.04,189500.0,18.3657,18.3727,18.3234,18.3657,189500.0
2010-06-07 12:00:00,26.04,26.12,26.01,26.11,119500.0,18.3657,18.4221,18.3445,18.4151,119500.0
2010-06-07 12:05:00,26.11,26.14,26.09,26.13,103300.0,18.4151,18.4362,18.401,18.4292,103300.0
2010-06-07 12:10:00,26.14,26.17,26.11,26.11,101100.0,18.4362,18.4574,18.4151,18.4151,101100.0
2010-06-07 12:15:00,26.11,26.12,26.05,26.1,97300.0,18.4151,18.4221,18.3727,18.408,97300.0
2010-06-07 12:20:00,26.09,26.11,26.07,26.09,184400.0,18.401,18.4151,18.3868,18.401,184400.0
2010-06-07 12:25:00,26.09,26.1,26.08,26.09,98100.0,18.401,18.408,18.3939,18.401,98100.0
2010-06-07 12:30:00,26.1,26.11,26.08,26.08,96200.0,18.408,18.4151,18.3939,18.3939,96200.0
2010-06-07 12:35:00,26.09,26.1,26.02,26.05,107700.0,18.401,18.408,18.3516,18.3727,107700.0
2010-06-07 12:40:00,26.04,26.06,26.02,26.03,293000.0,18.3657,18.3798,18.3516,18.3586,293000.0
2010-06-07 12:45:00,26.03,26.06,26.01,26.04,78600.0,18.3586,18.3798,18.3445,18.3657,78600.0
2010-06-07 12:50:00,26.04,26.1,26.04,26.1,239900.0,18.3657,18.408,18.3657,18.408,239900.0
2010-06-07 12:55:00,26.09,26.09,26.04,26.06,213100.0,18.401,18.401,18.3657,18.3798,213100.0
2010-06-07 13:00:00,26.06,26.07,25.97,26.0,181300.0,18.3798,18.3868,18.3163,18.3375,181300.0
2010-06-07 13:05:00,26.0,26.0,25.99,26.0,112100.0,18.3375,18.3375,18.3304,18.3375,112100.0
2010-06-07 13:10:00,26.0,26.0,25.99,25.99,48400.0,18.3375,18.3375,18.3304,18.3304,48400.0
2010-06-07 13:15:00,26.0,26.03,25.99,26.03,65800.0,18.3375,18.3586,18.3304,18.3586,65800.0
2010-06-07 13:20:00,26.03,26.04,26.0,26.01,46400.0,18.3586,18.3657,18.3375,18.3445,46400.0
2010-06-07 13:25:00,26.01,26.01,25.99,26.0,342700.0,18.3445,18.3445,18.3304,18.3375,342700.0
2010-06-07 13:30:00,26.0,26.01,25.98,25.99,92000.0,18.3375,18.3445,18.3234,18.3304,92000.0
2010-06-07 13:35:00,25.99,26.0,25.95,25.95,246600.0,18.3304,18.3375,18.3022,18.3022,246600.0
2010-06-07 13:40:00,25.95,25.97,25.92,25.96,96400.0,18.3022,18.3163,18.2811,18.3093,96400.0
2010-06-07 13:45:00,25.96,25.99,25.93,25.95,124600.0,18.3093,18.3304,18.2881,18.3022,124600.0
2010-06-07 13:50:00,25.95,25.98,25.94,25.96,96800.0,18.3022,18.3234,18.2952,18.3093,96800.0
2010-06-07 13:55:00,25.97,26.01,25.94,25.98,198200.0,18.3163,18.3445,18.2952,18.3234,198200.0
2010-06-07 14:00:00,25.98,26.0,25.95,25.99,88300.0,18.3234,18.3375,18.3022,18.3304,88300.0
2010-06-07 14:05:00,25.98,25.99,25.9,25.95,232000.0,18.3234,18.3304,18.2669,18.3022,232000.0
2010-06-07 14:10:00,25.95,25.97,25.92,25.95,81100.0,18.3022,18.3163,18.2811,18.3022,81100.0
2010-06-07 14:15:00,25.94,25.95,25.91,25.93,69000.0,18.2952,18.3022,18.274,18.2881,69000.0
2010-06-07 14:20:00,25.92,25.97,25.9,25.92,76200.0,18.2811,18.3163,18.2669,18.2811,76200.0
2010-06-07 14:25:00,25.92,25.97,25.91,25.96,68600.0,18.2811,18.3163,18.274,18.3093,68600.0
2010-06-07 14:30:00,25.96,25.99,25.9,25.9,135500.0,18.3093,18.3304,18.2669,18.2669,135500.0
2010-06-07 14:35:00,25.9,25.94,25.89,25.91,133600.0,18.2669,18.2952,18.2599,18.274,133600.0
2010-06-07 14:40:00,25.9,25.93,25.86,25.93,171000.0,18.2669,18.2881,18.2387,18.2881,171000.0
2010-06-07 14:45:00,25.92,25.95,25.89,25.91,234600.0,18.2811,18.3022,18.2599,18.274,234600.0
2010-06-07 14:50:00,25.92,25.96,25.91,25.95,255300.0,18.2811,18.3093,18.274,18.3022,255300.0
2010-06-07 14:55:00,25.95,25.97,25.93,25.97,145300.0,18.3022,18.3163,18.2881,18.3163,145300.0
2010-06-07 15:00:00,25.96,26.03,25.96,26.01,214900.0,18.3093,18.3586,18.3093,18.3445,214900.0
2010-06-07 15:05:00,26.02,26.04,26.01,26.03,266800.0,18.3516,18.3657,18.3445,18.3586,266800.0
2010-06-07 15:10:00,26.03,26.04,25.94,25.95,215100.0,18.3586,18.3657,18.2952,18.3022,215100.0
2010-06-07 15:15:00,25.95,25.95,25.83,25.86,273100.0,18.3022,18.3022,18.2176,18.2387,273100.0
2010-06-07 15:20:00,25.86,25.87,25.82,25.86,247400.0,18.2387,18.2458,18.2105,18.2387,247400.0
2010-06-07 15:25:00,25.86,25.87,25.77,25.77,277400.0,18.2387,18.2458,18.1753,18.1753,277400.0
2010-06-07 15:30:00,25.77,25.8,25.76,25.79,241300.0,18.1753,18.1964,18.1682,18.1894,241300.0
2010-06-07 15:35:00,25.79,25.81,25.76,25.76,473300.0,18.1894,18.2035,18.1682,18.1682,473300.0
2010-06-07 15:40:00,25.77,25.77,25.64,25.71,424600.0,18.1753,18.1753,18.0836,18.1329,424600.0
2010-06-07 15:45:00,25.71,25.73,25.65,25.67,504600.0,18.1329,18.147,18.0906,18.1047,504600.0
2010-06-07 15:50:00,25.67,25.74,25.65,25.7,624400.0,18.1047,18.1541,18.0906,18.1259,624400.0
2010-06-07 15:55:00,25.7,25.71,25.61,25.63,942100.0,18.1259,18.1329,18.0624,18.0765,942100.0
2010-06-08 09:30:00,25.71,25.73,25.57,25.72,219700.0,18.1329,18.147,18.0342,18.14,219700.0
2010-06-08 09:35:00,25.71,25.77,25.67,25.69,253500.0,18.1329,18.1753,18.1047,18.1188,253500.0
2010-06-08 09:40:00,25.69,25.7,25.61,25.61,158700.0,18.1188,18.1259,18.0624,18.0624,158700.0
2010-06-08 09:45:00,25.61,25.61,25.52,25.57,238600.0,18.0624,18.0624,17.9989,18.0342,238600.0
2010-06-08 09:50:00,25.57,25.58,25.43,25.48,359700.0,18.0342,18.0413,17.9355,17.9707,359700.0
2010-06-08 09:55:00,25.48,25.5,25.39,25.4,346100.0,17.9707,17.9848,17.9072,17.9143,346100.0
2010-06-08 10:00:00,25.4,25.5,25.38,25.46,381100.0,17.9143,17.9848,17.9002,17.9566,381100.0
2010-06-08 10:05:00,25.45,25.5,25.42,25.48,245000.0,17.9496,17.9848,17.9284,17.9707,245000.0
2010-06-08 10:10:00,25.48,25.48,25.36,25.38,278100.0,17.9707,17.9707,17.8861,17.9002,278100.0
2010-06-08 10:15:00,25.38,25.38,25.23,25.23,300000.0,17.9002,17.9002,17.7944,17.7944,300000.0
2010-06-08 10:20:00,25.23,25.3,25.23,25.23,427400.0,17.7944,17.8438,17.7944,17.7944,427400.0
2010-06-08 10:25:00,25.24,25.26,25.19,25.21,497000.0,17.8015,17.8156,17.7662,17.7803,497000.0
2010-06-08 10:30:00,25.22,25.23,25.14,25.19,445300.0,17.7874,17.7944,17.7309,17.7662,445300.0
2010-06-08 10:35:00,25.2,25.2,25.06,25.07,415600.0,17.7732,17.7732,17.6745,17.6816,415600.0
2010-06-08 10:40:00,25.06,25.09,25.02,25.05,426100.0,17.6745,17.6957,17.6463,17.6675,426100.0
2010-06-08 10:45:00,25.05,25.06,24.98,25.01,902700.0,17.6675,17.6745,17.6181,17.6392,902700.0
2010-06-08 10:50:00,25.0,25.04,24.97,25.02,490900.0,17.6322,17.6604,17.611,17.6463,490900.0
2010-06-08 10:55:00,25.02,25.05,25.01,25.04,489300.0,17.6463,17.6675,17.6392,17.6604,489300.0
2010-06-08 11:00:00,25.03,25.04,25.0,25.03,308900.0,17.6533,17.6604,17.6322,17.6533,308900.0
2010-06-08 11:05:00,25.04,25.05,24.95,25.0,447000.0,17.6604,17.6675,17.5969,17.6322,447000.0
2010-06-08 11:10:00,25.0,25.01,24.9,24.99,441500.0,17.6322,17.6392,17.5617,17.6251,441500.0
2010-06-08 11:15:00,24.99,25.05,24.99,25.05,228700.0,17.6251,17.6675,17.6251,17.6675,228700.0
2010-06-08 11:20:00,25.05,25.14,25.04,25.07,779800.0,17.6675,17.7309,17.6604,17.6816,779800.0
2010-06-08 11:25:00,25.08,25.11,24.99,25.02,297400.0,17.6886,17.7098,17.6251,17.6463,297400.0
2010-06-08 11:30:00,25.02,25.05,25.0,25.05,315500.0,17.6463,17.6675,17.6322,17.6675,315500.0
2010-06-08 11:35:00,25.05,25.09,25.02,25.08,265300.0,17.6675,17.6957,17.6463,17.6886,265300.0
2010-06-08 11:40:00,25.08,25.08,25.03,25.03,236300.0,17.6886,17.6886,17.6533,17.6533,236300.0
2010-06-08 11:45:00,25.03,25.12,25.02,25.11,250900.0,17.6533,17.7168,17.6463,17.7098,250900.0
2010-06-08 11:50:00,25.12,25.17,25.11,25.15,194800.0,17.7168,17.7521,17.7098,17.738,194800.0
2010-06-08 11:55:00,25.14,25.21,25.11,25.14,342600.0,17.7309,17.7803,17.7098,17.7309,342600.0
2010-06-08 12:00:00,25.15,25.18,25.09,25.1,266900.0,17.738,17.7591,17.6957,17.7027,266900.0
2010-06-08 12:05:00,25.1,25.14,25.1,25.1,132300.0,17.7027,17.7309,17.7027,17.7027,132300.0
2010-06-08 12:10:00,25.1,25.11,25.05,25.09,289100.0,17.7027,17.7098,17.6675,17.6957,289100.0
2010-06-08 12:15:00,25.09,25.09,25.01,25.07,193700.0,17.6957,17.6957,17.6392,17.6816,193700.0
2010-06-08 12:20:00,25.06,25.07,25.0,25.01,234200.0,17.6745,17.6816,17.6322,17.6392,234200.0
2010-06-08 12:25:00,25.01,25.04,25.0,25.01,94400.0,17.6392,17.6604,17.6322,17.6392,94400.0
2010-06-08 12:30:00,25.01,25.04,25.0,25.01,129300.0,17.6392,17.6604,17.6322,17.6392,129300.0
2010-06-08 12:35:00,25.02,25.04,25.0,25.0,1265600.0,17.6463,17.6604,17.6322,17.6322,1265600.0
2010-06-08 12:40:00,25.01,25.06,25.0,25.04,200100.0,17.6392,17.6745,17.6322,17.6604,200100.0
2010-06-08 12:45:00,25.04,25.05,25.0,25.02,193100.0,17.6604,17.6675,17.6322,17.6463,193100.0
2010-06-08 12:50:00,25.02,25.06,25.01,25.05,206200.0,17.6463,17.6745,17.6392,17.6675,206200.0
2010-06-08 12:55:00,25.05,25.06,25.03,25.05,172200.0,17.6675,17.6745,17.6533,17.6675,172200.0
2010-06-08 13:00:00,25.04,25.05,24.98,25.01,369400.0,17.6604,17.6675,17.6181,17.6392,369400.0
2010-06-08 13:05:00,25.0,25.05,25.0,25.05,189400.0,17.6322,17.6675,17.6322,17.6675,189400.0
2010-06-08 13:10:00,25.05,25.05,24.99,25.03,273700.0,17.6675,17.6675,17.6251,17.6533,273700.0
2010-06-08 13:15:00,25.03,25.05,25.0,25.03,175200.0,17.6533,17.6675,17.6322,17.6533,175200.0
2010-06-08 13:20:00,25.03,25.04,24.99,24.99,276700.0,17.6533,17.6604,17.6251,17.6251,276700.0
2010-06-08 13:25:00,24.99,25.03,24.99,25.0,265500.0,17.6251,17.6533,17.6251,17.6322,265500.0
2010-06-08 13:30:00,25.01,25.02,24.91,24.96,964000.0,17.6392,17.6463,17.5687,17.604,964000.0
2010-06-08 13:35:00,24.96,25.01,24.96,25.0,191900.0,17.604,17.6392,17.604,17.6322,191900.0
2010-06-08 13:40:00,25.0,25.01,25.0,25.01,164300.0,17.6322,17.6392,17.6322,17.6392,164300.0
2010-06-08 13:45:00,25.01,25.03,24.99,25.0,864800.0,17.6392,17.6533,17.6251,17.6322,864800.0
2010-06-08 13:50:00,25.0,25.06,24.99,25.01,358400.0,17.6322,17.6745,17.6251,17.6392,358400.0
2010-06-08 13:55:00,25.01,25.09,25.0,25.09,174700.0,17.6392,17.6957,17.6322,17.6957,174700.0
2010-06-08 14:00:00,25.08,25.15,25.08,25.11,375400.0,17.6886,17.738,17.6886,17.7098,375400.0
2010-06-08 14:05:00,25.1,25.11,25.02,25.03,1219000.0,17.7027,17.7098,17.6463,17.6533,1219000.0
2010-06-08 14:10:00,25.03,25.04,25.0,25.02,245500.0,17.6533,17.6604,17.6322,17.6463,245500.0
2010-06-08 14:15:00,25.02,25.14,25.01,25.14,183100.0,17.6463,17.7309,17.6392,17.7309,183100.0
2010-06-08 14:20:00,25.14,25.2,25.12,25.2,244400.0,17.7309,17.7732,17.7168,17.7732,244400.0
2010-06-08 14:25:00,25.2,25.25,25.18,25.23,254500.0,17.7732,17.8085,17.7591,17.7944,254500.0
2010-06-08 14:30:00,25.23,25.3,25.22,25.26,284700.0,17.7944,17.8438,17.7874,17.8156,284700.0
2010-06-08 14:35:00,25.26,25.29,25.24,25.24,442000.0,17.8156,17.8367,17.8015,17.8015,442000.0
2010-06-08 14:40:00,25.24,25.29,25.24,25.27,321600.0,17.8015,17.8367,17.8015,17.8226,321600.0
2010-06-08 14:45:00,25.26,25.28,25.22,25.24,297700.0,17.8156,17.8297,17.7874,17.8015,297700.0
2010-06-08 14:50:00,25.25,25.25,25.17,25.17,265800.0,17.8085,17.8085,17.7521,17.7521,265800.0
2010-06-08 14:55:00,25.17,25.21,25.13,25.15,246000.0,17.7521,17.7803,17.7239,17.738,246000.0
2010-06-08 15:00:00,25.15,25.19,25.11,25.19,388800.0,17.738,17.7662,17.7098,17.7662,388800.0
2010-06-08 15:05:00,25.18,25.23,25.18,25.21,892600.0,17.7591,17.7944,17.7591,17.7803,892600.0
2010-06-08 15:10:00,25.21,25.22,25.18,25.19,345300.0,17.7803,17.7874,17.7591,17.7662,345300.0
2010-06-08 15:15:00,25.2,25.26,25.17,25.21,1870200.0,17.7732,17.8156,17.7521,17.7803,1870200.0
2010-06-08 15:20:00,25.21,25.27,25.21,25.24,386100.0,17.7803,17.8226,17.7803,17.8015,386100.0
2010-06-08 15:25:00,25.24,25.35,25.24,25.34,589100.0,17.8015,17.879,17.8015,17.872,589100.0
2010-06-08 15:30:00,25.34,25.4,25.32,25.34,452400.0,17.872,17.9143,17.8579,17.872,452400.0
2010-06-08 15:35:00,25.34,25.44,25.32,25.4,605300.0,17.872,17.9425,17.8579,17.9143,605300.0
2010-06-08 15:40:00,25.4,25.42,25.33,25.41,650900.0,17.9143,17.9284,17.8649,17.9214,650900.0
2010-06-08 15:45:00,25.4,25.4,25.28,25.3,755200.0,17.9143,17.9143,17.8297,17.8438,755200.0
2010-06-08 15:50:00,25.29,25.4,25.29,25.36,742100.0,17.8367,17.9143,17.8367,17.8861,742100.0
2010-06-08 15:55:00,25.36,25.42,25.34,25.39,1284700.0,17.8861,17.9284,17.872,17.9072,1284700.0
2010-06-09 09:30:00,25.55,25.63,25.41,25.45,314900.0,18.0201,18.0765,17.9214,17.9496,314900.0
2010-06-09 09:35:00,25.46,25.55,25.3,25.36,347500.0,17.9566,18.0201,17.8438,17.8861,347500.0
2010-06-09 09:40:00,25.36,25.42,25.34,25.36,269100.0,17.8861,17.9284,17.872,17.8861,269100.0
2010-06-09 09:45:00,25.36,25.38,25.24,25.25,406400.0,17.8861,17.9002,17.8015,17.8085,406400.0
2010-06-09 09:50:00,25.25,25.31,25.24,25.25,255100.0,17.8085,17.8508,17.8015,17.8085,255100.0
2010-06-09 09:55:00,25.26,25.28,25.2,25.24,314900.0,17.8156,17.8297,17.7732,17.8015,314900.0
2010-06-09 10:00:00,25.24,25.29,25.18,25.19,928200.0,17.8015,17.8367,17.7591,17.7662,928200.0
2010-06-09 10:05:00,25.2,25.25,25.18,25.21,360900.0,17.7732,17.8085,17.7591,17.7803,360900.0
2010-06-09 10:10:00,25.21,25.26,25.2,25.21,211500.0,17.7803,17.8156,17.7732,17.7803,211500.0
2010-06-09 10:15:00,25.21,25.25,25.21,25.23,252300.0,17.7803,17.8085,17.7803,17.7944,252300.0
2010-06-09 10:20:00,25.22,25.31,25.22,25.31,485500.0,17.7874,17.8508,17.7874,17.8508,485500.0
2010-06-09 10:25:00,25.31,25.34,25.3,25.3,224400.0,17.8508,17.872,17.8438,17.8438,224400.0
2010-06-09 10:30:00,25.3,25.35,25.2,25.33,790900.0,17.8438,17.879,17.7732,17.8649,790900.0
2010-06-09 10:35:00,25.33,25.36,25.3,25.34,373200.0,17.8649,17.8861,17.8438,17.872,373200.0
2010-06-09 10:40:00,25.34,25.42,25.32,25.4,889000.0,17.872,17.9284,17.8579,17.9143,889000.0
2010-06-09 10:45:00,25.4,25.43,25.39,25.41,559200.0,17.9143,17.9355,17.9072,17.9214,559200.0
2010-06-09 10:50:00,25.41,25.42,25.39,25.42,602500.0,17.9214,17.9284,17.9072,17.9284,602500.0
2010-06-09 10:55:00,25.42,25.52,25.4,25.5,249800.0,17.9284,17.9989,17.9143,17.9848,249800.0
2010-06-09 11:00:00,25.5,25.58,25.47,25.55,823400.0,17.9848,18.0413,17.9637,18.0201,823400.0
2010-06-09 11:05:00,25.55,25.58,25.49,25.53,764600.0,18.0201,18.0413,17.9778,18.006,764600.0
2010-06-09 11:10:00,25.54,25.55,25.48,25.5,501700.0,18.013,18.0201,17.9707,17.9848,501700.0
2010-06-09 11:15:00,25.5,25.53,25.47,25.47,442600.0,17.9848,18.006,17.9637,17.9637,442600.0
2010-06-09 11:20:00,25.48,25.52,25.47,25.51,309200.0,17.9707,17.9989,17.9637,17.9919,309200.0
2010-06-09 11:25:00,25.52,25.56,25.5,25.54,427400.0,17.9989,18.0271,17.9848,18.013,427400.0
2010-06-09 11:30:00,25.55,25.55,25.51,25.53,143900.0,18.0201,18.0201,17.9919,18.006,143900.0
2010-06-09 11:35:00,25.53,25.54,25.48,25.49,258300.0,18.006,18.013,17.9707,17.9778,258300.0
2010-06-09 11:40:00,25.49,25.51,25.48,25.5,261000.0,17.9778,17.9919,17.9707,17.9848,261000.0
2010-06-09 11:45:00,25.5,25.51,25.48,25.49,679100.0,17.9848,17.9919,17.9707,17.9778,679100.0
2010-06-09 11:50:00,25.5,25.51,25.49,25.5,206600.0,17.9848,17.9919,17.9778,17.9848,206600.0
2010-06-09 11:55:00,25.5,25.51,25.44,25.45,509700.0,17.9848,17.9919,17.9425,17.9496,509700.0
2010-06-09 12:00:00,25.45,25.49,25.45,25.48,87200.0,17.9496,17.9778,17.9496,17.9707,87200.0
2010-06-09 12:05:00,25.47,25.5,25.46,25.5,224600.0,17.9637,17.9848,17.9566,17.9848,224600.0
2010-06-09 12:10:00,25.49,25.5,25.49,25.49,617500.0,17.9778,17.9848,17.9778,17.9778,617500.0
2010-06-09 12:15:00,25.49,25.51,25.49,25.5,132800.0,17.9778,17.9919,17.9778,17.9848,132800.0
2010-06-09 12:20:00,25.49,25.51,25.49,25.49,119400.0,17.9778,17.9919,17.9778,17.9778,119400.0
2010-06-09 12:25:00,25.5,25.51,25.49,25.49,219000.0,17.9848,17.9919,17.9778,17.9778,219000.0
2010-06-09 12:30:00,25.5,25.5,25.49,25.49,57800.0,17.9848,17.9848,17.9778,17.9778,57800.0
2010-06-09 12:35:00,25.49,25.5,25.48,25.49,203900.0,17.9778,17.9848,17.9707,17.9778,203900.0
2010-06-09 12:40:00,25.5,25.5,25.49,25.49,53000.0,17.9848,17.9848,17.9778,17.9778,53000.0
2010-06-09 12:45:00,25.49,25.5,25.45,25.47,339600.0,17.9778,17.9848,17.9496,17.9637,339600.0
2010-06-09 12:50:00,25.47,25.5,25.45,25.48,110500.0,17.9637,17.9848,17.9496,17.9707,110500.0
2010-06-09 12:55:00,25.48,25.5,25.46,25.49,476400.0,17.9707,17.9848,17.9566,17.9778,476400.0
2010-06-09 13:00:00,25.5,25.5,25.49,25.49,191800.0,17.9848,17.9848,17.9778,17.9778,191800.0
2010-06-09 13:05:00,25.49,25.53,25.49,25.49,201800.0,17.9778,18.006,17.9778,17.9778,201800.0
2010-06-09 13:10:00,25.5,25.5,25.47,25.47,160400.0,17.9848,17.9848,17.9637,17.9637,160400.0
2010-06-09 13:15:00,25.47,25.51,25.47,25.5,334000.0,17.9637,17.9919,17.9637,17.9848,334000.0
2010-06-09 13:20:00,25.5,25.5,25.47,25.49,157800.0,17.9848,17.9848,17.9637,17.9778,157800.0
2010-06-09 13:25:00,25.49,25.5,25.47,25.48,149300.0,17.9778,17.9848,17.9637,17.9707,149300.0
2010-06-09 13:30:00,25.48,25.49,25.47,25.47,232700.0,17.9707,17.9778,17.9637,17.9637,232700.0
2010-06-09 13:35:00,25.47,25.49,25.45,25.47,265200.0,17.9637,17.9778,17.9496,17.9637,265200.0
2010-06-09 13:40:00,25.47,25.51,25.47,25.48,231200.0,17.9637,17.9919,17.9637,17.9707,231200.0
2010-06-09 13:45:00,25.48,25.48,25.44,25.45,310200.0,17.9707,17.9707,17.9425,17.9496,310200.0
2010-06-09 13:50:00,25.45,25.46,25.42,25.43,138500.0,17.9496,17.9566,17.9284,17.9355,138500.0
2010-06-09 13:55:00,25.43,25.44,25.38,25.42,187400.0,17.9355,17.9425,17.9002,17.9284,187400.0
2010-06-09 14:00:00,25.43,25.44,25.39,25.39,280900.0,17.9355,17.9425,17.9072,17.9072,280900.0
2010-06-09 14:05:00,25.39,25.41,25.37,25.39,528300.0,17.9072,17.9214,17.8931,17.9072,528300.0
2010-06-09 14:10:00,25.4,25.45,25.38,25.45,149000.0,17.9143,17.9496,17.9002,17.9496,149000.0
2010-06-09 14:15:00,25.46,25.48,25.43,25.45,113800.0,17.9566,17.9707,17.9355,17.9496,113800.0
2010-06-09 14:20:00,25.46,25.46,25.4,25.44,184700.0,17.9566,17.9566,17.9143,17.9425,184700.0
2010-06-09 14:25:00,25.45,25.52,25.42,25.5,217500.0,17.9496,17.9989,17.9284,17.9848,217500.0
2010-06-09 14:30:00,25.5,25.51,25.46,25.46,142200.0,17.9848,17.9919,17.9566,17.9566,142200.0
2010-06-09 14:35:00,25.46,25.51,25.45,25.46,190400.0,17.9566,17.9919,17.9496,17.9566,190400.0
2010-06-09 14:40:00,25.46,25.47,25.41,25.44,147800.0,17.9566,17.9637,17.9214,17.9425,147800.0
2010-06-09 14:45:00,25.44,25.46,25.39,25.41,289000.0,17.9425,17.9566,17.9072,17.9214,289000.0
2010-06-09 14:50:00,25.41,25.43,25.39,25.39,218100.0,17.9214,17.9355,17.9072,17.9072,218100.0
2010-06-09 14:55:00,25.4,25.41,25.35,25.36,1090700.0,17.9143,17.9214,17.879,17.8861,1090700.0
2010-06-09 15:00:00,25.35,25.39,25.34,25.37,221100.0,17.879,17.9072,17.872,17.8931,221100.0
2010-06-09 15:05:00,25.37,25.39,25.35,25.38,171600.0,17.8931,17.9072,17.879,17.9002,171600.0
2010-06-09 15:10:00,25.38,25.4,25.36,25.38,554300.0,17.9002,17.9143,17.8861,17.9002,554300.0
2010-06-09 15:15:00,25.39,25.41,25.34,25.36,918200.0,17.9072,17.9214,17.872,17.8861,918200.0
2010-06-09 15:20:00,25.36,25.37,25.27,25.37,879200.0,17.8861,17.8931,17.8226,17.8931,879200.0
2010-06-09 15:25:00,25.37,25.42,25.33,25.38,437100.0,17.8931,17.9284,17.8649,17.9002,437100.0
2010-06-09 15:30:00,25.38,25.39,25.34,25.35,829100.0,17.9002,17.9072,17.872,17.879,829100.0
2010-06-09 15:35:00,25.35,25.37,25.27,25.32,1416200.0,17.879,17.8931,17.8226,17.8579,1416200.0
2010-06-09 15:40:00,25.32,25.34,25.29,25.32,396600.0,17.8579,17.872,17.8367,17.8579,396600.0
2010-06-09 15:45:00,25.31,25.34,25.28,25.3,1369200.0,17.8508,17.872,17.8297,17.8438,1369200.0
2010-06-09 15:50:00,25.3,25.31,25.27,25.29,1005800.0,17.8438,17.8508,17.8226,17.8367,1005800.0
2010-06-09 15:55:00,25.29,25.33,25.23,25.31,2241400.0,17.8367,17.8649,17.7944,17.8508,2241400.0
2010-06-10 09:30:00,25.66,25.78,25.55,25.7,230500.0,18.0977,18.1823,18.0201,18.1259,230500.0
2010-06-10 09:35:00,25.69,25.7,25.5,25.55,274200.0,18.1188,18.1259,17.9848,18.0201,274200.0
2010-06-10 09:40:00,25.55,25.61,25.52,25.61,225300.0,18.0201,18.0624,17.9989,18.0624,225300.0
2010-06-10 09:45:00,25.6,25.63,25.49,25.49,233100.0,18.0554,18.0765,17.9778,17.9778,233100.0
2010-06-10 09:50:00,25.5,25.59,25.47,25.49,362900.0,17.9848,18.0483,17.9637,17.9778,362900.0
2010-06-10 09:55:00,25.5,25.51,25.47,25.51,350400.0,17.9848,17.9919,17.9637,17.9919,350400.0
2010-06-10 10:00:00,25.52,25.6,25.49,25.54,545200.0,17.9989,18.0554,17.9778,18.013,545200.0
2010-06-10 10:05:00,25.54,25.6,25.52,25.58,407800.0,18.013,18.0554,17.9989,18.0413,407800.0
2010-06-10 10:10:00,25.58,25.59,25.51,25.55,248500.0,18.0413,18.0483,17.9919,18.0201,248500.0
2010-06-10 10:15:00,25.55,25.56,25.49,25.54,228300.0,18.0201,18.0271,17.9778,18.013,228300.0
2010-06-10 10:20:00,25.53,25.56,25.51,25.55,187300.0,18.006,18.0271,17.9919,18.0201,187300.0
2010-06-10 10:25:00,25.55,25.56,25.5,25.54,388900.0,18.0201,18.0271,17.9848,18.013,388900.0
2010-06-10 10:30:00,25.54,25.56,25.53,25.55,169300.0,18.013,18.0271,18.006,18.0201,169300.0
2010-06-10 10:35:00,25.55,25.55,25.49,25.5,225600.0,18.0201,18.0201,17.9778,17.9848,225600.0
2010-06-10 10:40:00,25.5,25.54,25.47,25.52,237000.0,17.9848,18.013,17.9637,17.9989,237000.0
2010-06-10 10:45:00,25.52,25.54,25.48,25.54,252000.0,17.9989,18.013,17.9707,18.013,252000.0
2010-06-10 10:50:00,25.54,25.55,25.52,25.55,226000.0,18.013,18.0201,17.9989,18.0201,226000.0
2010-06-10 10:55:00,25.55,25.55,25.49,25.53,271300.0,18.0201,18.0201,17.9778,18.006,271300.0
2010-06-10 11:00:00,25.52,25.59,25.52,25.58,221200.0,17.9989,18.0483,17.9989,18.0413,221200.0
2010-06-10 11:05:00,25.58,25.63,25.58,25.59,142700.0,18.0413,18.0765,18.0413,18.0483,142700.0
2010-06-10 11:10:00,25.6,25.7,25.59,25.7,192800.0,18.0554,18.1259,18.0483,18.1259,192800.0
2010-06-10 11:15:00,25.7,25.74,25.63,25.65,291900.0,18.1259,18.1541,18.0765,18.0906,291900.0
2010-06-10 11:20:00,25.65,25.66,25.62,25.63,151800.0,18.0906,18.0977,18.0695,18.0765,151800.0
2010-06-10 11:25:00,25.63,25.63,25.59,25.61,127900.0,18.0765,18.0765,18.0483,18.0624,127900.0
2010-06-10 11:30:00,25.6,25.63,25.6,25.6,112200.0,18.0554,18.0765,18.0554,18.0554,112200.0
2010-06-10 11:35:00,25.61,25.62,25.57,25.59,181600.0,18.0624,18.0695,18.0342,18.0483,181600.0
2010-06-10 11:40:00,25.59,25.62,25.58,25.59,123600.0,18.0483,18.0695,18.0413,18.0483,123600.0
2010-06-10 11:45:00,25.59,25.59,25.55,25.55,246500.0,18.0483,18.0483,18.0201,18.0201,246500.0
2010-06-10 11:50:00,25.56,25.6,25.55,25.58,203000.0,18.0271,18.0554,18.0201,18.0413,203000.0
2010-06-10 11:55:00,25.58,25.59,25.56,25.57,131600.0,18.0413,18.0483,18.0271,18.0342,131600.0
2010-06-10 12:00:00,25.57,25.59,25.51,25.53,150400.0,18.0342,18.0483,17.9919,18.006,150400.0
2010-06-10 12:05:00,25.53,25.53,25.49,25.5,193400.0,18.006,18.006,17.9778,17.9848,193400.0
2010-06-10 12:10:00,25.5,25.52,25.49,25.51,67800.0,17.9848,17.9989,17.9778,17.9919,67800.0
2010-06-10 12:15:00,25.51,25.57,25.51,25.53,90200.0,17.9919,18.0342,17.9919,18.006,90200.0
2010-06-10 12:20:00,25.54,25.6,25.53,25.57,103600.0,18.013,18.0554,18.006,18.0342,103600.0
2010-06-10 12:25:00,25.58,25.6,25.58,25.6,169500.0,18.0413,18.0554,18.0413,18.0554,169500.0
2010-06-10 12:30:00,25.6,25.65,25.56,25.56,177400.0,18.0554,18.0906,18.0271,18.0271,177400.0
2010-06-10 12:35:00,25.56,25.57,25.49,25.51,146200.0,18.0271,18.0342,17.9778,17.9919,146200.0
2010-06-10 12:40:00,25.51,25.52,25.49,25.49,188100.0,17.9919,17.9989,17.9778,17.9778,188100.0
2010-06-10 12:45:00,25.49,25.51,25.47,25.5,510900.0,17.9778,17.9919,17.9637,17.9848,510900.0
2010-06-10 12:50:00,25.5,25.57,25.49,25.57,124100.0,17.9848,18.0342,17.9778,18.0342,124100.0
2010-06-10 12:55:00,25.56,25.58,25.53,25.58,203900.0,18.0271,18.0413,18.006,18.0413,203900.0
2010-06-10 13:00:00,25.57,25.57,25.5,25.51,173500.0,18.0342,18.0342,17.9848,17.9919,173500.0
2010-06-10 13:05:00,25.52,25.56,25.5,25.55,114900.0,17.9989,18.0271,17.9848,18.0201,114900.0
2010-06-10 13:10:00,25.54,25.63,25.53,25.62,299100.0,18.013,18.0765,18.006,18.0695,299100.0
2010-06-10 13:15:00,25.62,25.62,25.54,25.56,95100.0,18.0695,18.0695,18.013,18.0271,95100.0
2010-06-10 13:20:00,25.56,25.59,25.55,25.59,94500.0,18.0271,18.0483,18.0201,18.0483,94500.0
2010-06-10 13:25:00,25.59,25.68,25.59,25.66,77800.0,18.0483,18.1118,18.0483,18.0977,77800.0
2010-06-10 13:30:00,25.66,25.7,25.65,25.69,176600.0,18.0977,18.1259,18.0906,18.1188,176600.0
2010-06-10 13:35:00,25.69,25.71,25.68,25.69,186400.0,18.1188,18.1329,18.1118,18.1188,186400.0
2010-06-10 13:40:00,25.7,25.7,25.66,25.68,88000.0,18.1259,18.1259,18.0977,18.1118,88000.0
2010-06-10 13:45:00,25.68,25.77,25.67,25.77,100000.0,18.1118,18.1753,18.1047,18.1753,100000.0
2010-06-10 13:50:00,25.77,25.78,25.69,25.7,172700.0,18.1753,18.1823,18.1188,18.1259,172700.0
2010-06-10 13:55:00,25.7,25.72,25.68,25.71,147400.0,18.1259,18.14,18.1118,18.1329,147400.0
2010-06-10 14:00:00,25.7,25.71,25.63,25.64,128900.0,18.1259,18.1329,18.0765,18.0836,128900.0
2010-06-10 14:05:00,25.64,25.66,25.6,25.61,102500.0,18.0836,18.0977,18.0554,18.0624,102500.0
2010-06-10 14:10:00,25.61,25.64,25.6,25.62,159700.0,18.0624,18.0836,18.0554,18.0695,159700.0
2010-06-10 14:15:00,25.63,25.69,25.62,25.67,88200.0,18.0765,18.1188,18.0695,18.1047,88200.0
2010-06-10 14:20:00,25.68,25.71,25.67,25.69,61700.0,18.1118,18.1329,18.1047,18.1188,61700.0
2010-06-10 14:25:00,25.7,25.72,25.68,25.68,47800.0,18.1259,18.14,18.1118,18.1118,47800.0
2010-06-10 14:30:00,25.68,25.74,25.68,25.72,150700.0,18.1118,18.1541,18.1118,18.14,150700.0
2010-06-10 14:35:00,25.73,25.79,25.72,25.74,130900.0,18.147,18.1894,18.14,18.1541,130900.0
2010-06-10 14:40:00,25.74,25.75,25.72,25.74,236400.0,18.1541,18.1612,18.14,18.1541,236400.0
2010-06-10 14:45:00,25.75,25.76,25.71,25.76,234200.0,18.1612,18.1682,18.1329,18.1682,234200.0
2010-06-10 14:50:00,25.75,25.77,25.73,25.75,133500.0,18.1612,18.1753,18.147,18.1612,133500.0
2010-06-10 14:55:00,25.75,25.76,25.72,25.72,141000.0,18.1612,18.1682,18.14,18.14,141000.0
2010-06-10 15:00:00,25.72,25.76,25.72,25.73,210100.0,18.14,18.1682,18.14,18.147,210100.0
2010-06-10 15:05:00,25.73,25.82,25.72,25.79,469300.0,18.147,18.2105,18.14,18.1894,469300.0
2010-06-10 15:10:00,25.8,25.8,25.72,25.75,225400.0,18.1964,18.1964,18.14,18.1612,225400.0
2010-06-10 15:15:00,25.75,25.82,25.73,25.81,264700.0,18.1612,18.2105,18.147,18.2035,264700.0
2010-06-10 15:20:00,25.82,25.86,25.81,25.83,242700.0,18.2105,18.2387,18.2035,18.2176,242700.0
2010-06-10 15:25:00,25.83,25.83,25.79,25.81,226000.0,18.2176,18.2176,18.1894,18.2035,226000.0
2010-06-10 15:30:00,25.8,25.86,25.79,25.82,311500.0,18.1964,18.2387,18.1894,18.2105,311500.0
2010-06-10 15:35:00,25.82,25.83,25.75,25.75,342200.0,18.2105,18.2176,18.1612,18.1612,342200.0
2010-06-10 15:40:00,25.76,25.83,25.74,25.83,362000.0,18.1682,18.2176,18.1541,18.2176,362000.0
2010-06-10 15:45:00,25.83,25.85,25.79,25.84,506200.0,18.2176,18.2317,18.1894,18.2246,506200.0
2010-06-10 15:50:00,25.84,25.93,25.83,25.91,365000.0,18.2246,18.2881,18.2176,18.274,365000.0
2010-06-10 15:55:00,25.91,25.99,25.9,25.96,984900.0,18.274,18.3304,18.2669,18.3093,984900.0
2010-06-11 09:30:00,25.63,25.81,25.6,25.74,174900.0,18.0765,18.2035,18.0554,18.1541,174900.0
2010-06-11 09:35:00,25.75,25.8,25.7,25.76,108700.0,18.1612,18.1964,18.1259,18.1682,108700.0
2010-06-11 09:40:00,25.77,25.84,25.75,25.8,137800.0,18.1753,18.2246,18.1612,18.1964,137800.0
2010-06-11 09:45:00,25.8,25.83,25.76,25.8,87700.0,18.1964,18.2176,18.1682,18.1964,87700.0
2010-06-11 09:50:00,25.8,25.84,25.77,25.79,152800.0,18.1964,18.2246,18.1753,18.1894,152800.0
2010-06-11 09:55:00,25.78,25.87,25.78,25.82,181900.0,18.1823,18.2458,18.1823,18.2105,181900.0
2010-06-11 10:00:00,25.82,25.86,25.74,25.85,147500.0,18.2105,18.2387,18.1541,18.2317,147500.0
2010-06-11 10:05:00,25.84,25.95,25.81,25.89,166000.0,18.2246,18.3022,18.2035,18.2599,166000.0
2010-06-11 10:10:00,25.9,25.92,25.79,25.79,119100.0,18.2669,18.2811,18.1894,18.1894,119100.0
2010-06-11 10:15:00,25.79,25.82,25.75,25.78,101300.0,18.1894,18.2105,18.1612,18.1823,101300.0
2010-06-11 10:20:00,25.77,25.83,25.75,25.82,95000.0,18.1753,18.2176,18.1612,18.2105,95000.0
2010-06-11 10:25:00,25.82,25.82,25.74,25.8,171700.0,18.2105,18.2105,18.1541,18.1964,171700.0
2010-06-11 10:30:00,25.8,25.86,25.78,25.8,162700.0,18.1964,18.2387,18.1823,18.1964,162700.0
2010-06-11 10:35:00,25.8,25.82,25.78,25.79,141300.0,18.1964,18.2105,18.1823,18.1894,141300.0
2010-06-11 10:40:00,25.8,25.88,25.79,25.83,123500.0,18.1964,18.2528,18.1894,18.2176,123500.0
2010-06-11 10:45:00,25.83,25.87,25.81,25.86,113600.0,18.2176,18.2458,18.2035,18.2387,113600.0
2010-06-11 10:50:00,25.86,25.88,25.78,25.8,213900.0,18.2387,18.2528,18.1823,18.1964,213900.0
2010-06-11 10:55:00,25.8,25.83,25.77,25.8,187300.0,18.1964,18.2176,18.1753,18.1964,187300.0
2010-06-11 11:00:00,25.8,25.81,25.77,25.79,109700.0,18.1964,18.2035,18.1753,18.1894,109700.0
2010-06-11 11:05:00,25.79,25.79,25.76,25.78,145200.0,18.1894,18.1894,18.1682,18.1823,145200.0
2010-06-11 11:10:00,25.78,25.82,25.76,25.77,106400.0,18.1823,18.2105,18.1682,18.1753,106400.0
2010-06-11 11:15:00,25.77,25.82,25.75,25.81,230700.0,18.1753,18.2105,18.1612,18.2035,230700.0
2010-06-11 11:20:00,25.81,25.89,25.81,25.89,143300.0,18.2035,18.2599,18.2035,18.2599,143300.0
2010-06-11 11:25:00,25.89,25.95,25.88,25.92,132100.0,18.2599,18.3022,18.2528,18.2811,132100.0
2010-06-11 11:30:00,25.92,25.95,25.92,25.93,114800.0,18.2811,18.3022,18.2811,18.2881,114800.0
2010-06-11 11:35:00,25.94,25.94,25.9,25.9,96100.0,18.2952,18.2952,18.2669,18.2669,96100.0
2010-06-11 11:40:00,25.9,25.9,25.87,25.89,86900.0,18.2669,18.2669,18.2458,18.2599,86900.0
2010-06-11 11:45:00,25.89,25.95,25.88,25.95,88100.0,18.2599,18.3022,18.2528,18.3022,88100.0
2010-06-11 11:50:00,25.95,26.0,25.95,26.0,108900.0,18.3022,18.3375,18.3022,18.3375,108900.0
2010-06-11 11:55:00,25.99,26.04,25.99,26.03,153000.0,18.3304,18.3657,18.3304,18.3586,153000.0
2010-06-11 12:00:00,26.03,26.04,25.94,25.96,63200.0,18.3586,18.3657,18.2952,18.3093,63200.0
2010-06-11 12:05:00,25.95,25.96,25.94,25.95,42800.0,18.3022,18.3093,18.2952,18.3022,42800.0
2010-06-11 12:10:00,25.96,25.97,25.9,25.92,91600.0,18.3093,18.3163,18.2669,18.2811,91600.0
2010-06-11 12:15:00,25.93,25.93,25.9,25.9,69000.0,18.2881,18.2881,18.2669,18.2669,69000.0
2010-06-11 12:20:00,25.9,25.9,25.86,25.86,56300.0,18.2669,18.2669,18.2387,18.2387,56300.0
2010-06-11 12:25:00,25.86,25.86,25.82,25.85,46100.0,18.2387,18.2387,18.2105,18.2317,46100.0
2010-06-11 12:30:00,25.85,25.86,25.81,25.86,76300.0,18.2317,18.2387,18.2035,18.2387,76300.0
2010-06-11 12:35:00,25.86,25.88,25.85,25.86,42100.0,18.2387,18.2528,18.2317,18.2387,42100.0
2010-06-11 12:40:00,25.86,25.94,25.85,25.91,41400.0,18.2387,18.2952,18.2317,18.274,41400.0
2010-06-11 12:45:00,25.91,25.93,25.89,25.91,30600.0,18.274,18.2881,18.2599,18.274,30600.0
2010-06-11 12:50:00,25.91,25.92,25.89,25.91,28100.0,18.274,18.2811,18.2599,18.274,28100.0
2010-06-11 12:55:00,25.91,25.91,25.88,25.9,65600.0,18.274,18.274,18.2528,18.2669,65600.0
2010-06-11 13:00:00,25.9,25.93,25.89,25.92,55200.0,18.2669,18.2881,18.2599,18.2811,55200.0
2010-06-11 13:05:00,25.92,25.99,25.92,25.96,53800.0,18.2811,18.3304,18.2811,18.3093,53800.0
2010-06-11 13:10:00,25.96,25.99,25.94,25.99,46600.0,18.3093,18.3304,18.2952,18.3304,46600.0
2010-06-11 13:15:00,25.99,25.99,25.97,25.97,27300.0,18.3304,18.3304,18.3163,18.3163,27300.0
2010-06-11 13:20:00,25.97,25.99,25.95,25.96,60800.0,18.3163,18.3304,18.3022,18.3093,60800.0
2010-06-11 13:25:00,25.96,25.98,25.94,25.96,51300.0,18.3093,18.3234,18.2952,18.3093,51300.0
2010-06-11 13:30:00,25.95,25.97,25.93,25.94,41100.0,18.3022,18.3163,18.2881,18.2952,41100.0
2010-06-11 13:35:00,25.94,25.96,25.92,25.94,79200.0,18.2952,18.3093,18.2811,18.2952,79200.0
2010-06-11 13:40:00,25.95,25.95,25.9,25.92,63800.0,18.3022,18.3022,18.2669,18.2811,63800.0
2010-06-11 13:45:00,25.91,25.91,25.87,25.87,54100.0,18.274,18.274,18.2458,18.2458,54100.0
2010-06-11 13:50:00,25.87,25.87,25.84,25.87,81000.0,18.2458,18.2458,18.2246,18.2458,81000.0
2010-06-11 13:55:00,25.87,25.92,25.87,25.88,28000.0,18.2458,18.2811,18.2458,18.2528,28000.0
2010-06-11 14:00:00,25.88,25.92,25.86,25.91,59500.0,18.2528,18.2811,18.2387,18.274,59500.0
2010-06-11 14:05:00,25.91,25.93,25.9,25.91,47600.0,18.274,18.2881,18.2669,18.274,47600.0
2010-06-11 14:10:00,25.91,25.94,25.89,25.89,52800.0,18.274,18.2952,18.2599,18.2599,52800.0
2010-06-11 14:15:00,25.89,25.91,25.86,25.87,76200.0,18.2599,18.274,18.2387,18.2458,76200.0
2010-06-11 14:20:00,25.87,25.88,25.84,25.86,91100.0,18.2458,18.2528,18.2246,18.2387,91100.0
2010-06-11 14:25:00,25.87,25.89,25.84,25.88,61400.0,18.2458,18.2599,18.2246,18.2528,61400.0
2010-06-11 14:30:00,25.89,25.92,25.88,25.91,24900.0,18.2599,18.2811,18.2528,18.274,24900.0
2010-06-11 14:35:00,25.91,25.92,25.89,25.89,54400.0,18.274,18.2811,18.2599,18.2599,54400.0
2010-06-11 14:40:00,25.89,25.91,25.88,25.91,27600.0,18.2599,18.274,18.2528,18.274,27600.0
2010-06-11 14:45:00,25.91,25.98,25.9,25.96,81900.0,18.274,18.3234,18.2669,18.3093,81900.0
2010-06-11 14:50:00,25.95,25.98,25.95,25.97,66800.0,18.3022,18.3234,18.3022,18.3163,66800.0
2010-06-11 14:55:00,25.96,25.98,25.94,25.96,93200.0,18.3093,18.3234,18.2952,18.3093,93200.0
2010-06-11 15:00:00,25.95,25.99,25.95,25.97,64600.0,18.3022,18.3304,18.3022,18.3163,64600.0
2010-06-11 15:05:00,25.97,25.97,25.93,25.94,89000.0,18.3163,18.3163,18.2881,18.2952,89000.0
2010-06-11 15:10:00,25.94,25.94,25.9,25.91,104700.0,18.2952,18.2952,18.2669,18.274,104700.0
2010-06-11 15:15:00,25.91,25.97,25.9,25.95,159300.0,18.274,18.3163,18.2669,18.3022,159300.0
2010-06-11 15:20:00,25.96,25.96,25.92,25.94,83500.0,18.3093,18.3093,18.2811,18.2952,83500.0
2010-06-11 15:25:00,25.94,26.03,25.94,25.98,117500.0,18.2952,18.3586,18.2952,18.3234,117500.0
2010-06-11 15:30:00,25.98,26.03,25.97,26.01,129400.0,18.3234,18.3586,18.3163,18.3445,129400.0
2010-06-11 15:35:00,26.01,26.07,26.01,26.06,159000.0,18.3445,18.3868,18.3445,18.3798,159000.0
2010-06-11 15:40:00,26.06,26.13,26.06,26.11,218800.0,18.3798,18.4292,18.3798,18.4151,218800.0
2010-06-11 15:45:00,26.12,26.2,26.11,26.17,282400.0,18.4221,18.4785,18.4151,18.4574,282400.0
2010-06-11 15:50:00,26.18,26.2,26.13,26.2,293600.0,18.4644,18.4785,18.4292,18.4785,293600.0
2010-06-11 15:55:00,26.19,26.21,26.18,26.2,317200.0,18.4715,18.4856,18.4644,18.4785,317200.0
2010-06-14 09:30:00,26.31,26.31,26.16,26.16,181900.0,18.5561,18.5561,18.4503,18.4503,181900.0
2010-06-14 09:35:00,26.16,26.16,25.98,26.0,189200.0,18.4503,18.4503,18.3234,18.3375,189200.0
2010-06-14 09:40:00,25.99,26.06,25.99,26.02,184000.0,18.3304,18.3798,18.3304,18.3516,184000.0
2010-06-14 09:45:00,26.02,26.07,26.01,26.05,121400.0,18.3516,18.3868,18.3445,18.3727,121400.0
2010-06-14 09:50:00,26.06,26.07,25.94,25.95,175200.0,18.3798,18.3868,18.2952,18.3022,175200.0
2010-06-14 09:55:00,25.94,26.07,25.94,26.07,119900.0,18.2952,18.3868,18.2952,18.3868,119900.0
2010-06-14 10:00:00,26.07,26.07,26.0,26.01,86700.0,18.3868,18.3868,18.3375,18.3445,86700.0
2010-06-14 10:05:00,26.0,26.05,25.99,26.0,99900.0,18.3375,18.3727,18.3304,18.3375,99900.0
2010-06-14 10:10:00,26.0,26.06,25.99,26.01,91100.0,18.3375,18.3798,18.3304,18.3445,91100.0
2010-06-14 10:15:00,26.01,26.06,26.0,26.01,92300.0,18.3445,18.3798,18.3375,18.3445,92300.0
2010-06-14 10:20:00,26.01,26.02,25.97,25.98,128700.0,18.3445,18.3516,18.3163,18.3234,128700.0
2010-06-14 10:25:00,25.97,26.02,25.97,26.0,99400.0,18.3163,18.3516,18.3163,18.3375,99400.0
2010-06-14 10:30:00,26.01,26.03,25.97,25.97,119300.0,18.3445,18.3586,18.3163,18.3163,119300.0
2010-06-14 10:35:00,25.97,25.98,25.96,25.97,77000.0,18.3163,18.3234,18.3093,18.3163,77000.0
2010-06-14 10:40:00,25.97,26.0,25.92,25.93,81900.0,18.3163,18.3375,18.2811,18.2881,81900.0
2010-06-14 10:45:00,25.93,25.97,25.93,25.95,65000.0,18.2881,18.3163,18.2881,18.3022,65000.0
2010-06-14 10:50:00,25.95,25.98,25.94,25.96,88500.0,18.3022,18.3234,18.2952,18.3093,88500.0
2010-06-14 10:55:00,25.97,26.01,25.96,26.0,125000.0,18.3163,18.3445,18.3093,18.3375,125000.0
2010-06-14 11:00:00,26.0,26.01,25.98,26.0,77900.0,18.3375,18.3445,18.3234,18.3375,77900.0
2010-06-14 11:05:00,26.0,26.1,26.0,26.09,114400.0,18.3375,18.408,18.3375,18.401,114400.0
2010-06-14 11:10:00,26.1,26.16,26.09,26.14,190600.0,18.408,18.4503,18.401,18.4362,190600.0
2010-06-14 11:15:00,26.14,26.18,26.11,26.16,100200.0,18.4362,18.4644,18.4151,18.4503,100200.0
2010-06-14 11:20:00,26.16,26.23,26.16,26.23,105200.0,18.4503,18.4997,18.4503,18.4997,105200.0
2010-06-14 11:25:00,26.23,26.28,26.2,26.26,135500.0,18.4997,18.535,18.4785,18.5208,135500.0
2010-06-14 11:30:00,26.26,26.28,26.24,26.26,119900.0,18.5208,18.535,18.5067,18.5208,119900.0
2010-06-14 11:35:00,26.26,26.3,26.24,26.24,131700.0,18.5208,18.5491,18.5067,18.5067,131700.0
2010-06-14 11:40:00,26.24,26.26,26.21,26.26,52500.0,18.5067,18.5208,18.4856,18.5208,52500.0
2010-06-14 11:45:00,26.25,26.26,26.17,26.18,123400.0,18.5138,18.5208,18.4574,18.4644,123400.0
2010-06-14 11:50:00,26.19,26.21,26.18,26.18,48600.0,18.4715,18.4856,18.4644,18.4644,48600.0
2010-06-14 11:55:00,26.18,26.22,26.18,26.2,71900.0,18.4644,18.4926,18.4644,18.4785,71900.0
2010-06-14 12:00:00,26.2,26.25,26.18,26.24,42100.0,18.4785,18.5138,18.4644,18.5067,42100.0
2010-06-14 12:05:00,26.23,26.25,26.22,26.24,35600.0,18.4997,18.5138,18.4926,18.5067,35600.0
2010-06-14 12:10:00,26.25,26.26,26.23,26.23,80000.0,18.5138,18.5208,18.4997,18.4997,80000.0
2010-06-14 12:15:00,26.22,26.23,26.12,26.12,138300.0,18.4926,18.4997,18.4221,18.4221,138300.0
2010-06-14 12:20:00,26.13,26.17,26.13,26.16,45400.0,18.4292,18.4574,18.4292,18.4503,45400.0
2010-06-14 12:25:00,26.15,26.17,26.14,26.16,86700.0,18.4433,18.4574,18.4362,18.4503,86700.0
2010-06-14 12:30:00,26.16,26.16,26.11,26.12,82300.0,18.4503,18.4503,18.4151,18.4221,82300.0
2010-06-14 12:35:00,26.11,26.13,26.11,26.11,88000.0,18.4151,18.4292,18.4151,18.4151,88000.0
2010-06-14 12:40:00,26.11,26.14,26.1,26.11,61900.0,18.4151,18.4362,18.408,18.4151,61900.0
2010-06-14 12:45:00,26.12,26.12,26.05,26.06,95700.0,18.4221,18.4221,18.3727,18.3798,95700.0
2010-06-14 12:50:00,26.06,26.13,26.05,26.13,107600.0,18.3798,18.4292,18.3727,18.4292,107600.0
2010-06-14 12:55:00,26.13,26.14,26.08,26.08,65800.0,18.4292,18.4362,18.3939,18.3939,65800.0
2010-06-14 13:00:00,26.08,26.13,26.07,26.12,59000.0,18.3939,18.4292,18.3868,18.4221,59000.0
2010-06-14 13:05:00,26.12,26.13,26.07,26.09,238200.0,18.4221,18.4292,18.3868,18.401,238200.0
2010-06-14 13:10:00,26.1,26.13,26.06,26.12,93600.0,18.408,18.4292,18.3798,18.4221,93600.0
2010-06-14 13:15:00,26.12,26.14,26.09,26.12,68800.0,18.4221,18.4362,18.401,18.4221,68800.0
2010-06-14 13:20:00,26.13,26.16,26.12,26.15,67900.0,18.4292,18.4503,18.4221,18.4433,67900.0
2010-06-14 13:25:00,26.15,26.17,26.12,26.12,49600.0,18.4433,18.4574,18.4221,18.4221,49600.0
2010-06-14 13:30:00,26.12,26.15,26.09,26.1,100900.0,18.4221,18.4433,18.401,18.408,100900.0
2010-06-14 13:35:00,26.1,26.15,26.09,26.13,45800.0,18.408,18.4433,18.401,18.4292,45800.0
2010-06-14 13:40:00,26.12,26.13,26.09,26.09,18000.0,18.4221,18.4292,18.401,18.401,18000.0
2010-06-14 13:45:00,26.09,26.11,26.04,26.05,54400.0,18.401,18.4151,18.3657,18.3727,54400.0
2010-06-14 13:50:00,26.05,26.05,25.99,26.0,221200.0,18.3727,18.3727,18.3304,18.3375,221200.0
2010-06-14 13:55:00,26.0,26.01,25.94,25.95,66900.0,18.3375,18.3445,18.2952,18.3022,66900.0
2010-06-14 14:00:00,25.94,25.99,25.93,25.98,105000.0,18.2952,18.3304,18.2881,18.3234,105000.0
2010-06-14 14:05:00,25.97,25.99,25.9,25.93,227700.0,18.3163,18.3304,18.2669,18.2881,227700.0
2010-06-14 14:10:00,25.93,25.95,25.91,25.91,181600.0,18.2881,18.3022,18.274,18.274,181600.0
2010-06-14 14:15:00,25.91,25.91,25.83,25.84,163700.0,18.274,18.274,18.2176,18.2246,163700.0
2010-06-14 14:20:00,25.86,25.89,25.83,25.89,113800.0,18.2387,18.2599,18.2176,18.2599,113800.0
2010-06-14 14:25:00,25.88,25.92,25.86,25.89,136000.0,18.2528,18.2811,18.2387,18.2599,136000.0
2010-06-14 14:30:00,25.89,25.89,25.79,25.82,135800.0,18.2599,18.2599,18.1894,18.2105,135800.0
2010-06-14 14:35:00,25.82,25.84,25.79,25.81,111600.0,18.2105,18.2246,18.1894,18.2035,111600.0
2010-06-14 14:40:00,25.81,25.85,25.79,25.85,76700.0,18.2035,18.2317,18.1894,18.2317,76700.0
2010-06-14 14:45:00,25.85,25.9,25.85,25.88,47700.0,18.2317,18.2669,18.2317,18.2528,47700.0
2010-06-14 14:50:00,25.88,25.92,25.87,25.92,37800.0,18.2528,18.2811,18.2458,18.2811,37800.0
2010-06-14 14:55:00,25.91,25.92,25.9,25.92,59100.0,18.274,18.2811,18.2669,18.2811,59100.0
2010-06-14 15:00:00,25.92,25.92,25.83,25.83,159300.0,18.2811,18.2811,18.2176,18.2176,159300.0
2010-06-14 15:05:00,25.83,25.89,25.81,25.89,170900.0,18.2176,18.2599,18.2035,18.2599,170900.0
2010-06-14 15:10:00,25.89,25.9,25.86,25.88,124600.0,18.2599,18.2669,18.2387,18.2528,124600.0
2010-06-14 15:15:00,25.87,25.96,25.86,25.92,251700.0,18.2458,18.3093,18.2387,18.2811,251700.0
2010-06-14 15:20:00,25.92,25.93,25.82,25.83,246400.0,18.2811,18.2881,18.2105,18.2176,246400.0
2010-06-14 15:25:00,25.83,25.84,25.78,25.82,97300.0,18.2176,18.2246,18.1823,18.2105,97300.0
2010-06-14 15:30:00,25.82,25.83,25.74,25.75,227600.0,18.2105,18.2176,18.1541,18.1612,227600.0
2010-06-14 15:35:00,25.75,25.76,25.71,25.71,234500.0,18.1612,18.1682,18.1329,18.1329,234500.0
2010-06-14 15:40:00,25.72,25.72,25.65,25.69,315200.0,18.14,18.14,18.0906,18.1188,315200.0
2010-06-14 15:45:00,25.69,25.75,25.68,25.71,373200.0,18.1188,18.1612,18.1118,18.1329,373200.0
2010-06-14 15:50:00,25.7,25.74,25.66,25.69,377100.0,18.1259,18.1541,18.0977,18.1188,377100.0
2010-06-14 15:55:00,25.7,25.72,25.66,25.67,745000.0,18.1259,18.14,18.0977,18.1047,745000.0
2010-06-15 09:30:00,25.9,25.9,25.74,25.81,101000.0,18.2669,18.2669,18.1541,18.2035,101000.0
2010-06-15 09:35:00,25.81,25.87,25.77,25.84,77500.0,18.2035,18.2458,18.1753,18.2246,77500.0
2010-06-15 09:40:00,25.83,25.86,25.73,25.84,108900.0,18.2176,18.2387,18.147,18.2246,108900.0
2010-06-15 09:45:00,25.84,25.86,25.79,25.8,127600.0,18.2246,18.2387,18.1894,18.1964,127600.0
2010-06-15 09:50:00,25.8,25.85,25.78,25.85,67200.0,18.1964,18.2317,18.1823,18.2317,67200.0
2010-06-15 09:55:00,25.85,25.91,25.85,25.88,83600.0,18.2317,18.274,18.2317,18.2528,83600.0
2010-06-15 10:00:00,25.88,25.9,25.83,25.87,99000.0,18.2528,18.2669,18.2176,18.2458,99000.0
2010-06-15 10:05:00,25.88,25.91,25.86,25.88,108900.0,18.2528,18.274,18.2387,18.2528,108900.0
2010-06-15 10:10:00,25.88,25.92,25.86,25.91,98400.0,18.2528,18.2811,18.2387,18.274,98400.0
2010-06-15 10:15:00,25.91,25.92,25.89,25.91,92000.0,18.274,18.2811,18.2599,18.274,92000.0
2010-06-15 10:20:00,25.91,25.93,25.9,25.93,42200.0,18.274,18.2881,18.2669,18.2881,42200.0
2010-06-15 10:25:00,25.93,26.0,25.92,25.97,54500.0,18.2881,18.3375,18.2811,18.3163,54500.0
2010-06-15 10:30:00,25.97,26.04,25.97,26.04,158700.0,18.3163,18.3657,18.3163,18.3657,158700.0
2010-06-15 10:35:00,26.04,26.09,26.03,26.06,132200.0,18.3657,18.401,18.3586,18.3798,132200.0
2010-06-15 10:40:00,26.06,26.08,26.04,26.08,54000.0,18.3798,18.3939,18.3657,18.3939,54000.0
2010-06-15 10:45:00,26.08,26.12,26.06,26.11,70500.0,18.3939,18.4221,18.3798,18.4151,70500.0
2010-06-15 10:50:00,26.11,26.14,26.08,26.12,68700.0,18.4151,18.4362,18.3939,18.4221,68700.0
2010-06-15 10:55:00,26.11,26.14,26.1,26.12,41200.0,18.4151,18.4362,18.408,18.4221,41200.0
2010-06-15 11:00:00,26.11,26.15,26.11,26.13,52300.0,18.4151,18.4433,18.4151,18.4292,52300.0
2010-06-15 11:05:00,26.13,26.14,26.1,26.11,34600.0,18.4292,18.4362,18.408,18.4151,34600.0
2010-06-15 11:10:00,26.11,26.12,26.05,26.05,30500.0,18.4151,18.4221,18.3727,18.3727,30500.0
2010-06-15 11:15:00,26.05,26.05,26.02,26.03,45200.0,18.3727,18.3727,18.3516,18.3586,45200.0
2010-06-15 11:20:00,26.03,26.07,26.01,26.07,55300.0,18.3586,18.3868,18.3445,18.3868,55300.0
2010-06-15 11:25:00,26.07,26.09,26.04,26.05,53900.0,18.3868,18.401,18.3657,18.3727,53900.0
2010-06-15 11:30:00,26.06,26.06,26.0,26.0,48300.0,18.3798,18.3798,18.3375,18.3375,48300.0
2010-06-15 11:35:00,26.01,26.04,25.99,26.03,60800.0,18.3445,18.3657,18.3304,18.3586,60800.0
2010-06-15 11:40:00,26.03,26.08,26.03,26.08,67500.0,18.3586,18.3939,18.3586,18.3939,67500.0
2010-06-15 11:45:00,26.08,26.08,26.05,26.05,32500.0,18.3939,18.3939,18.3727,18.3727,32500.0
2010-06-15 11:50:00,26.06,26.12,26.05,26.09,54600.0,18.3798,18.4221,18.3727,18.401,54600.0
2010-06-15 11:55:00,26.09,26.14,26.08,26.13,78800.0,18.401,18.4362,18.3939,18.4292,78800.0
2010-06-15 12:00:00,26.14,26.18,26.14,26.17,92500.0,18.4362,18.4644,18.4362,18.4574,92500.0
2010-06-15 12:05:00,26.18,26.22,26.18,26.18,59000.0,18.4644,18.4926,18.4644,18.4644,59000.0
2010-06-15 12:10:00,26.19,26.19,26.14,26.15,89800.0,18.4715,18.4715,18.4362,18.4433,89800.0
2010-06-15 12:15:00,26.14,26.15,26.12,26.13,18300.0,18.4362,18.4433,18.4221,18.4292,18300.0
2010-06-15 12:20:00,26.13,26.14,26.12,26.12,46700.0,18.4292,18.4362,18.4221,18.4221,46700.0
2010-06-15 12:25:00,26.11,26.14,26.11,26.12,68400.0,18.4151,18.4362,18.4151,18.4221,68400.0
2010-06-15 12:30:00,26.13,26.14,26.12,26.12,19800.0,18.4292,18.4362,18.4221,18.4221,19800.0
2010-06-15 12:35:00,26.13,26.14,26.09,26.09,50700.0,18.4292,18.4362,18.401,18.401,50700.0
2010-06-15 12:40:00,26.09,26.11,26.06,26.1,80500.0,18.401,18.4151,18.3798,18.408,80500.0
2010-06-15 12:45:00,26.1,26.12,26.09,26.11,40100.0,18.408,18.4221,18.401,18.4151,40100.0
2010-06-15 12:50:00,26.11,26.13,26.11,26.13,9200.0,18.4151,18.4292,18.4151,18.4292,9200.0
2010-06-15 12:55:00,26.13,26.2,26.13,26.2,60400.0,18.4292,18.4785,18.4292,18.4785,60400.0
2010-06-15 13:00:00,26.19,26.2,26.15,26.16,57500.0,18.4715,18.4785,18.4433,18.4503,57500.0
2010-06-15 13:05:00,26.16,26.17,26.14,26.15,60700.0,18.4503,18.4574,18.4362,18.4433,60700.0
2010-06-15 13:10:00,26.14,26.2,26.13,26.2,39800.0,18.4362,18.4785,18.4292,18.4785,39800.0
2010-06-15 13:15:00,26.2,26.25,26.2,26.23,59300.0,18.4785,18.5138,18.4785,18.4997,59300.0
2010-06-15 13:20:00,26.23,26.24,26.2,26.2,40900.0,18.4997,18.5067,18.4785,18.4785,40900.0
2010-06-15 13:25:00,26.2,26.2,26.18,26.19,16600.0,18.4785,18.4785,18.4644,18.4715,16600.0
2010-06-15 13:30:00,26.18,26.21,26.17,26.21,33000.0,18.4644,18.4856,18.4574,18.4856,33000.0
2010-06-15 13:35:00,26.21,26.24,26.2,26.22,33000.0,18.4856,18.5067,18.4785,18.4926,33000.0
2010-06-15 13:40:00,26.22,26.23,26.2,26.21,48500.0,18.4926,18.4997,18.4785,18.4856,48500.0
2010-06-15 13:45:00,26.22,26.24,26.2,26.23,70600.0,18.4926,18.5067,18.4785,18.4997,70600.0
2010-06-15 13:50:00,26.23,26.24,26.23,26.24,21200.0,18.4997,18.5067,18.4997,18.5067,21200.0
2010-06-15 13:55:00,26.24,26.25,26.22,26.25,49200.0,18.5067,18.5138,18.4926,18.5138,49200.0
2010-06-15 14:00:00,26.25,26.3,26.24,26.29,151700.0,18.5138,18.5491,18.5067,18.542,151700.0
2010-06-15 14:05:00,26.29,26.29,26.22,26.26,90200.0,18.542,18.542,18.4926,18.5208,90200.0
2010-06-15 14:10:00,26.26,26.27,26.24,26.26,76600.0,18.5208,18.5279,18.5067,18.5208,76600.0
2010-06-15 14:15:00,26.26,26.31,26.26,26.31,45700.0,18.5208,18.5561,18.5208,18.5561,45700.0
2010-06-15 14:20:00,26.3,26.33,26.29,26.3,54800.0,18.5491,18.5702,18.542,18.5491,54800.0
2010-06-15 14:25:00,26.3,26.31,26.29,26.31,58500.0,18.5491,18.5561,18.542,18.5561,58500.0
2010-06-15 14:30:00,26.3,26.31,26.27,26.27,20100.0,18.5491,18.5561,18.5279,18.5279,20100.0
2010-06-15 14:35:00,26.27,26.3,26.26,26.26,80400.0,18.5279,18.5491,18.5208,18.5208,80400.0
2010-06-15 14:40:00,26.27,26.27,26.25,26.25,68900.0,18.5279,18.5279,18.5138,18.5138,68900.0
2010-06-15 14:45:00,26.25,26.27,26.23,26.26,47000.0,18.5138,18.5279,18.4997,18.5208,47000.0
2010-06-15 14:50:00,26.25,26.27,26.24,26.25,42600.0,18.5138,18.5279,18.5067,18.5138,42600.0
2010-06-15 14:55:00,26.25,26.26,26.23,26.23,35300.0,18.5138,18.5208,18.4997,18.4997,35300.0
2010-06-15 15:00:00,26.24,26.24,26.21,26.22,67500.0,18.5067,18.5067,18.4856,18.4926,67500.0
2010-06-15 15:05:00,26.22,26.27,26.22,26.26,103400.0,18.4926,18.5279,18.4926,18.5208,103400.0
2010-06-15 15:10:00,26.26,26.29,26.26,26.28,117500.0,18.5208,18.542,18.5208,18.535,117500.0
2010-06-15 15:15:00,26.28,26.36,26.28,26.35,285500.0,18.535,18.5914,18.535,18.5843,285500.0
2010-06-15 15:20:00,26.35,26.36,26.33,26.35,290200.0,18.5843,18.5914,18.5702,18.5843,290200.0
2010-06-15 15:25:00,26.36,26.37,26.34,26.36,95200.0,18.5914,18.5984,18.5773,18.5914,95200.0
2010-06-15 15:30:00,26.37,26.37,26.34,26.35,107400.0,18.5984,18.5984,18.5773,18.5843,107400.0
2010-06-15 15:35:00,26.36,26.45,26.35,26.45,339900.0,18.5914,18.6549,18.5843,18.6549,339900.0
2010-06-15 15:40:00,26.45,26.46,26.42,26.44,424600.0,18.6549,18.6619,18.6337,18.6478,424600.0
2010-06-15 15:45:00,26.44,26.48,26.43,26.48,381600.0,18.6478,18.676,18.6407,18.676,381600.0
2010-06-15 15:50:00,26.48,26.49,26.45,26.47,508800.0,18.676,18.6831,18.6549,18.669,508800.0
2010-06-15 15:55:00,26.48,26.5,26.47,26.49,743100.0,18.676,18.6901,18.669,18.6831,743100.0
2010-06-16 09:30:00,26.29,26.46,26.22,26.44,159100.0,18.542,18.6619,18.4926,18.6478,159100.0
2010-06-16 09:35:00,26.44,26.44,26.31,26.37,131600.0,18.6478,18.6478,18.5561,18.5984,131600.0
2010-06-16 09:40:00,26.36,26.39,26.28,26.29,57400.0,18.5914,18.6125,18.535,18.542,57400.0
2010-06-16 09:45:00,26.29,26.29,26.22,26.29,86000.0,18.542,18.542,18.4926,18.542,86000.0
2010-06-16 09:50:00,26.29,26.29,26.22,26.25,89600.0,18.542,18.542,18.4926,18.5138,89600.0
2010-06-16 09:55:00,26.25,26.37,26.25,26.37,66900.0,18.5138,18.5984,18.5138,18.5984,66900.0
2010-06-16 10:00:00,26.37,26.41,26.35,26.37,154500.0,18.5984,18.6266,18.5843,18.5984,154500.0
2010-06-16 10:05:00,26.38,26.38,26.31,26.32,221800.0,18.6055,18.6055,18.5561,18.5632,221800.0
2010-06-16 10:10:00,26.31,26.39,26.29,26.39,159800.0,18.5561,18.6125,18.542,18.6125,159800.0
2010-06-16 10:15:00,26.39,26.43,26.38,26.4,137000.0,18.6125,18.6407,18.6055,18.6196,137000.0
2010-06-16 10:20:00,26.41,26.41,26.3,26.3,133800.0,18.6266,18.6266,18.5491,18.5491,133800.0
2010-06-16 10:25:00,26.29,26.32,26.29,26.3,106500.0,18.542,18.5632,18.542,18.5491,106500.0
2010-06-16 10:30:00,26.3,26.3,26.14,26.21,278500.0,18.5491,18.5491,18.4362,18.4856,278500.0
2010-06-16 10:35:00,26.21,26.25,26.21,26.24,65500.0,18.4856,18.5138,18.4856,18.5067,65500.0
2010-06-16 10:40:00,26.24,26.33,26.24,26.3,78500.0,18.5067,18.5702,18.5067,18.5491,78500.0
2010-06-16 10:45:00,26.31,26.33,26.27,26.27,52500.0,18.5561,18.5702,18.5279,18.5279,52500.0
2010-06-16 10:50:00,26.27,26.28,26.23,26.24,95700.0,18.5279,18.535,18.4997,18.5067,95700.0
2010-06-16 10:55:00,26.24,26.25,26.24,26.25,72600.0,18.5067,18.5138,18.5067,18.5138,72600.0
2010-06-16 11:00:00,26.24,26.28,26.23,26.28,98600.0,18.5067,18.535,18.4997,18.535,98600.0
2010-06-16 11:05:00,26.28,26.36,26.27,26.33,43200.0,18.535,18.5914,18.5279,18.5702,43200.0
2010-06-16 11:10:00,26.33,26.36,26.29,26.31,62000.0,18.5702,18.5914,18.542,18.5561,62000.0
2010-06-16 11:15:00,26.31,26.36,26.31,26.36,48300.0,18.5561,18.5914,18.5561,18.5914,48300.0
2010-06-16 11:20:00,26.36,26.36,26.32,26.33,53100.0,18.5914,18.5914,18.5632,18.5702,53100.0
2010-06-16 11:25:00,26.33,26.39,26.33,26.34,65100.0,18.5702,18.6125,18.5702,18.5773,65100.0
2010-06-16 11:30:00,26.34,26.36,26.3,26.3,46600.0,18.5773,18.5914,18.5491,18.5491,46600.0
2010-06-16 11:35:00,26.3,26.32,26.3,26.31,26100.0,18.5491,18.5632,18.5491,18.5561,26100.0
2010-06-16 11:40:00,26.31,26.33,26.31,26.31,47600.0,18.5561,18.5702,18.5561,18.5561,47600.0
2010-06-16 11:45:00,26.32,26.35,26.31,26.35,46600.0,18.5632,18.5843,18.5561,18.5843,46600.0
2010-06-16 11:50:00,26.34,26.38,26.34,26.35,53800.0,18.5773,18.6055,18.5773,18.5843,53800.0
2010-06-16 11:55:00,26.36,26.38,26.34,26.38,64100.0,18.5914,18.6055,18.5773,18.6055,64100.0
2010-06-16 12:00:00,26.38,26.48,26.37,26.44,65900.0,18.6055,18.676,18.5984,18.6478,65900.0
2010-06-16 12:05:00,26.44,26.45,26.4,26.43,76300.0,18.6478,18.6549,18.6196,18.6407,76300.0
2010-06-16 12:10:00,26.42,26.45,26.39,26.39,65200.0,18.6337,18.6549,18.6125,18.6125,65200.0
2010-06-16 12:15:00,26.4,26.42,26.37,26.42,39900.0,18.6196,18.6337,18.5984,18.6337,39900.0
2010-06-16 12:20:00,26.43,26.48,26.42,26.48,48500.0,18.6407,18.676,18.6337,18.676,48500.0
2010-06-16 12:25:00,26.47,26.48,26.45,26.45,45600.0,18.669,18.676,18.6549,18.6549,45600.0
2010-06-16 12:30:00,26.46,26.46,26.39,26.4,74500.0,18.6619,18.6619,18.6125,18.6196,74500.0
2010-06-16 12:35:00,26.39,26.43,26.39,26.43,53300.0,18.6125,18.6407,18.6125,18.6407,53300.0
2010-06-16 12:40:00,26.43,26.47,26.42,26.47,150600.0,18.6407,18.669,18.6337,18.669,150600.0
2010-06-16 12:45:00,26.47,26.47,26.45,26.45,48000.0,18.669,18.669,18.6549,18.6549,48000.0
2010-06-16 12:50:00,26.45,26.47,26.43,26.46,63800.0,18.6549,18.669,18.6407,18.6619,63800.0
2010-06-16 12:55:00,26.45,26.46,26.44,26.46,30100.0,18.6549,18.6619,18.6478,18.6619,30100.0
2010-06-16 13:00:00,26.46,26.48,26.45,26.46,62000.0,18.6619,18.676,18.6549,18.6619,62000.0
2010-06-16 13:05:00,26.47,26.48,26.45,26.45,25300.0,18.669,18.676,18.6549,18.6549,25300.0
2010-06-16 13:10:00,26.45,26.45,26.42,26.43,28800.0,18.6549,18.6549,18.6337,18.6407,28800.0
2010-06-16 13:15:00,26.42,26.44,26.4,26.4,28600.0,18.6337,18.6478,18.6196,18.6196,28600.0
2010-06-16 13:20:00,26.41,26.45,26.41,26.44,29100.0,18.6266,18.6549,18.6266,18.6478,29100.0
2010-06-16 13:25:00,26.44,26.46,26.44,26.44,38400.0,18.6478,18.6619,18.6478,18.6478,38400.0
2010-06-16 13:30:00,26.45,26.46,26.43,26.44,52300.0,18.6549,18.6619,18.6407,18.6478,52300.0
2010-06-16 13:35:00,26.44,26.45,26.43,26.45,44200.0,18.6478,18.6549,18.6407,18.6549,44200.0
2010-06-16 13:40:00,26.45,26.45,26.41,26.42,42800.0,18.6549,18.6549,18.6266,18.6337,42800.0
2010-06-16 13:45:00,26.42,26.45,26.41,26.44,33500.0,18.6337,18.6549,18.6266,18.6478,33500.0
2010-06-16 13:50:00,26.45,26.46,26.44,26.45,105300.0,18.6549,18.6619,18.6478,18.6549,105300.0
2010-06-16 13:55:00,26.45,26.48,26.44,26.48,37000.0,18.6549,18.676,18.6478,18.676,37000.0
2010-06-16 14:00:00,26.47,26.5,26.47,26.5,43800.0,18.669,18.6901,18.669,18.6901,43800.0
2010-06-16 14:05:00,26.5,26.5,26.48,26.5,66600.0,18.6901,18.6901,18.676,18.6901,66600.0
2010-06-16 14:10:00,26.49,26.5,26.44,26.46,59800.0,18.6831,18.6901,18.6478,18.6619,59800.0
2010-06-16 14:15:00,26.45,26.47,26.44,26.46,32200.0,18.6549,18.669,18.6478,18.6619,32200.0
2010-06-16 14:20:00,26.46,26.48,26.45,26.46,61500.0,18.6619,18.676,18.6549,18.6619,61500.0
2010-06-16 14:25:00,26.45,26.46,26.44,26.45,66300.0,18.6549,18.6619,18.6478,18.6549,66300.0
2010-06-16 14:30:00,26.45,26.5,26.45,26.46,108100.0,18.6549,18.6901,18.6549,18.6619,108100.0
2010-06-16 14:35:00,26.46,26.46,26.42,26.42,70200.0,18.6619,18.6619,18.6337,18.6337,70200.0
2010-06-16 14:40:00,26.42,26.47,26.39,26.46,78600.0,18.6337,18.669,18.6125,18.6619,78600.0
2010-06-16 14:45:00,26.45,26.5,26.43,26.5,77700.0,18.6549,18.6901,18.6407,18.6901,77700.0
2010-06-16 14:50:00,26.5,26.5,26.45,26.48,99700.0,18.6901,18.6901,18.6549,18.676,99700.0
2010-06-16 14:55:00,26.49,26.5,26.44,26.46,36900.0,18.6831,18.6901,18.6478,18.6619,36900.0
2010-06-16 15:00:00,26.46,26.46,26.41,26.43,52800.0,18.6619,18.6619,18.6266,18.6407,52800.0
2010-06-16 15:05:00,26.44,26.46,26.41,26.43,291000.0,18.6478,18.6619,18.6266,18.6407,291000.0
2010-06-16 15:10:00,26.42,26.46,26.42,26.44,58900.0,18.6337,18.6619,18.6337,18.6478,58900.0
2010-06-16 15:15:00,26.44,26.45,26.4,26.4,64100.0,18.6478,18.6549,18.6196,18.6196,64100.0
2010-06-16 15:20:00,26.4,26.41,26.31,26.33,184600.0,18.6196,18.6266,18.5561,18.5702,184600.0
2010-06-16 15:25:00,26.33,26.36,26.31,26.32,55400.0,18.5702,18.5914,18.5561,18.5632,55400.0
2010-06-16 15:30:00,26.32,26.35,26.3,26.33,173500.0,18.5632,18.5843,18.5491,18.5702,173500.0
2010-06-16 15:35:00,26.32,26.36,26.31,26.35,213500.0,18.5632,18.5914,18.5561,18.5843,213500.0
2010-06-16 15:40:00,26.34,26.37,26.28,26.31,170000.0,18.5773,18.5984,18.535,18.5561,170000.0
2010-06-16 15:45:00,26.32,26.37,26.32,26.35,189800.0,18.5632,18.5984,18.5632,18.5843,189800.0
2010-06-16 15:50:00,26.35,26.37,26.33,26.36,192900.0,18.5843,18.5984,18.5702,18.5914,192900.0
2010-06-16 15:55:00,26.36,26.39,26.36,26.36,344500.0,18.5914,18.6125,18.5914,18.5914,344500.0
2010-06-17 09:30:00,26.33,26.4,26.2,26.22,165700.0,18.5702,18.6196,18.4785,18.4926,165700.0
2010-06-17 09:35:00,26.23,26.36,26.23,26.25,112300.0,18.4997,18.5914,18.4997,18.5138,112300.0
2010-06-17 09:40:00,26.24,26.25,26.19,26.19,106600.0,18.5067,18.5138,18.4715,18.4715,106600.0
2010-06-17 09:45:00,26.19,26.25,26.19,26.22,44500.0,18.4715,18.5138,18.4715,18.4926,44500.0
2010-06-17 09:50:00,26.22,26.24,26.2,26.22,63000.0,18.4926,18.5067,18.4785,18.4926,63000.0
2010-06-17 09:55:00,26.22,26.3,26.22,26.27,42000.0,18.4926,18.5491,18.4926,18.5279,42000.0
2010-06-17 10:00:00,26.27,26.27,26.13,26.17,168900.0,18.5279,18.5279,18.4292,18.4574,168900.0
2010-06-17 10:05:00,26.17,26.2,26.15,26.18,74500.0,18.4574,18.4785,18.4433,18.4644,74500.0
2010-06-17 10:10:00,26.18,26.2,26.12,26.14,101000.0,18.4644,18.4785,18.4221,18.4362,101000.0
2010-06-17 10:15:00,26.14,26.15,26.1,26.12,87000.0,18.4362,18.4433,18.408,18.4221,87000.0
2010-06-17 10:20:00,26.12,26.14,26.09,26.09,114800.0,18.4221,18.4362,18.401,18.401,114800.0
2010-06-17 10:25:00,26.09,26.12,26.02,26.12,84000.0,18.401,18.4221,18.3516,18.4221,84000.0
2010-06-17 10:30:00,26.12,26.13,26.09,26.1,60400.0,18.4221,18.4292,18.401,18.408,60400.0
2010-06-17 10:35:00,26.09,26.12,26.05,26.06,72000.0,18.401,18.4221,18.3727,18.3798,72000.0
2010-06-17 10:40:00,26.06,26.12,26.05,26.11,36800.0,18.3798,18.4221,18.3727,18.4151,36800.0
2010-06-17 10:45:00,26.11,26.11,26.07,26.11,46700.0,18.4151,18.4151,18.3868,18.4151,46700.0
2010-06-17 10:50:00,26.11,26.13,26.08,26.09,41900.0,18.4151,18.4292,18.3939,18.401,41900.0
2010-06-17 10:55:00,26.09,26.12,26.07,26.09,31600.0,18.401,18.4221,18.3868,18.401,31600.0
2010-06-17 11:00:00,26.09,26.1,26.03,26.06,52500.0,18.401,18.408,18.3586,18.3798,52500.0
2010-06-17 11:05:00,26.06,26.13,26.06,26.13,64500.0,18.3798,18.4292,18.3798,18.4292,64500.0
2010-06-17 11:10:00,26.13,26.16,26.12,26.15,31100.0,18.4292,18.4503,18.4221,18.4433,31100.0
2010-06-17 11:15:00,26.16,26.16,26.14,26.15,17200.0,18.4503,18.4503,18.4362,18.4433,17200.0
2010-06-17 11:20:00,26.14,26.16,26.13,26.16,29000.0,18.4362,18.4503,18.4292,18.4503,29000.0
2010-06-17 11:25:00,26.16,26.19,26.15,26.18,53400.0,18.4503,18.4715,18.4433,18.4644,53400.0
2010-06-17 11:30:00,26.17,26.2,26.16,26.2,37000.0,18.4574,18.4785,18.4503,18.4785,37000.0
2010-06-17 11:35:00,26.2,26.22,26.19,26.2,44400.0,18.4785,18.4926,18.4715,18.4785,44400.0
2010-06-17 11:40:00,26.2,26.22,26.17,26.17,35100.0,18.4785,18.4926,18.4574,18.4574,35100.0
2010-06-17 11:45:00,26.17,26.21,26.15,26.19,29900.0,18.4574,18.4856,18.4433,18.4715,29900.0
2010-06-17 11:50:00,26.19,26.21,26.18,26.21,15700.0,18.4715,18.4856,18.4644,18.4856,15700.0
2010-06-17 11:55:00,26.21,26.23,26.16,26.16,71300.0,18.4856,18.4997,18.4503,18.4503,71300.0
2010-06-17 12:00:00,26.16,26.17,26.11,26.13,183000.0,18.4503,18.4574,18.4151,18.4292,183000.0
2010-06-17 12:05:00,26.14,26.15,26.12,26.12,42500.0,18.4362,18.4433,18.4221,18.4221,42500.0
2010-06-17 12:10:00,26.13,26.13,26.09,26.11,29400.0,18.4292,18.4292,18.401,18.4151,29400.0
2010-06-17 12:15:00,26.11,26.14,26.11,26.12,21400.0,18.4151,18.4362,18.4151,18.4221,21400.0
2010-06-17 12:20:00,26.12,26.16,26.12,26.16,18400.0,18.4221,18.4503,18.4221,18.4503,18400.0
2010-06-17 12:25:00,26.16,26.18,26.07,26.09,57100.0,18.4503,18.4644,18.3868,18.401,57100.0
2010-06-17 12:30:00,26.09,26.11,26.07,26.11,30000.0,18.401,18.4151,18.3868,18.4151,30000.0
2010-06-17 12:35:00,26.11,26.11,26.09,26.1,27600.0,18.4151,18.4151,18.401,18.408,27600.0
2010-06-17 12:40:00,26.1,26.1,26.06,26.07,50500.0,18.408,18.408,18.3798,18.3868,50500.0
2010-06-17 12:45:00,26.06,26.07,26.04,26.07,35600.0,18.3798,18.3868,18.3657,18.3868,35600.0
2010-06-17 12:50:00,26.07,26.1,26.07,26.09,36000.0,18.3868,18.408,18.3868,18.401,36000.0
2010-06-17 12:55:00,26.1,26.13,26.09,26.13,14500.0,18.408,18.4292,18.401,18.4292,14500.0
2010-06-17 13:00:00,26.12,26.13,26.08,26.09,35700.0,18.4221,18.4292,18.3939,18.401,35700.0
2010-06-17 13:05:00,26.1,26.12,26.09,26.1,39700.0,18.408,18.4221,18.401,18.408,39700.0
2010-06-17 13:10:00,26.1,26.13,26.1,26.13,22400.0,18.408,18.4292,18.408,18.4292,22400.0
2010-06-17 13:15:00,26.13,26.16,26.12,26.14,58400.0,18.4292,18.4503,18.4221,18.4362,58400.0
2010-06-17 13:20:00,26.14,26.18,26.14,26.15,93000.0,18.4362,18.4644,18.4362,18.4433,93000.0
2010-06-17 13:25:00,26.15,26.15,26.1,26.13,27800.0,18.4433,18.4433,18.408,18.4292,27800.0
2010-06-17 13:30:00,26.14,26.14,26.12,26.12,31000.0,18.4362,18.4362,18.4221,18.4221,31000.0
2010-06-17 13:35:00,26.12,26.14,26.09,26.12,50900.0,18.4221,18.4362,18.401,18.4221,50900.0
2010-06-17 13:40:00,26.12,26.14,26.1,26.14,31500.0,18.4221,18.4362,18.408,18.4362,31500.0
2010-06-17 13:45:00,26.14,26.17,26.12,26.15,20500.0,18.4362,18.4574,18.4221,18.4433,20500.0
2010-06-17 13:50:00,26.15,26.17,26.15,26.16,39500.0,18.4433,18.4574,18.4433,18.4503,39500.0
2010-06-17 13:55:00,26.16,26.22,26.16,26.21,99500.0,18.4503,18.4926,18.4503,18.4856,99500.0
2010-06-17 14:00:00,26.21,26.24,26.2,26.21,31600.0,18.4856,18.5067,18.4785,18.4856,31600.0
2010-06-17 14:05:00,26.21,26.22,26.18,26.18,27800.0,18.4856,18.4926,18.4644,18.4644,27800.0
2010-06-17 14:10:00,26.18,26.2,26.16,26.18,29600.0,18.4644,18.4785,18.4503,18.4644,29600.0
2010-06-17 14:15:00,26.18,26.2,26.17,26.19,30400.0,18.4644,18.4785,18.4574,18.4715,30400.0
2010-06-17 14:20:00,26.18,26.2,26.17,26.19,24200.0,18.4644,18.4785,18.4574,18.4715,24200.0
2010-06-17 14:25:00,26.19,26.2,26.15,26.15,54600.0,18.4715,18.4785,18.4433,18.4433,54600.0
2010-06-17 14:30:00,26.16,26.18,26.15,26.15,39600.0,18.4503,18.4644,18.4433,18.4433,39600.0
2010-06-17 14:35:00,26.16,26.17,26.15,26.16,20100.0,18.4503,18.4574,18.4433,18.4503,20100.0
2010-06-17 14:40:00,26.16,26.16,26.09,26.1,81400.0,18.4503,18.4503,18.401,18.408,81400.0
2010-06-17 14:45:00,26.09,26.11,26.08,26.09,88100.0,18.401,18.4151,18.3939,18.401,88100.0
2010-06-17 14:50:00,26.09,26.1,26.08,26.09,57400.0,18.401,18.408,18.3939,18.401,57400.0
2010-06-17 14:55:00,26.08,26.12,26.08,26.09,43100.0,18.3939,18.4221,18.3939,18.401,43100.0
2010-06-17 15:00:00,26.09,26.09,26.04,26.06,132900.0,18.401,18.401,18.3657,18.3798,132900.0
2010-06-17 15:05:00,26.05,26.08,26.05,26.05,78600.0,18.3727,18.3939,18.3727,18.3727,78600.0
2010-06-17 15:10:00,26.06,26.08,26.03,26.03,91900.0,18.3798,18.3939,18.3586,18.3586,91900.0
2010-06-17 15:15:00,26.03,26.07,26.0,26.06,211600.0,18.3586,18.3868,18.3375,18.3798,211600.0
2010-06-17 15:20:00,26.06,26.11,26.06,26.11,82000.0,18.3798,18.4151,18.3798,18.4151,82000.0
2010-06-17 15:25:00,26.1,26.11,26.04,26.04,91800.0,18.408,18.4151,18.3657,18.3657,91800.0
2010-06-17 15:30:00,26.04,26.12,26.04,26.11,144700.0,18.3657,18.4221,18.3657,18.4151,144700.0
2010-06-17 15:35:00,26.11,26.18,26.11,26.16,117900.0,18.4151,18.4644,18.4151,18.4503,117900.0
2010-06-17 15:40:00,26.17,26.2,26.16,26.19,84100.0,18.4574,18.4785,18.4503,18.4715,84100.0
2010-06-17 15:45:00,26.19,26.26,26.19,26.25,237000.0,18.4715,18.5208,18.4715,18.5138,237000.0
2010-06-17 15:50:00,26.26,26.3,26.24,26.27,219100.0,18.5208,18.5491,18.5067,18.5279,219100.0
2010-06-17 15:55:00,26.27,26.32,26.26,26.31,300800.0,18.5279,18.5632,18.5208,18.5561,300800.0
2010-06-18 09:30:00,26.32,26.38,26.28,26.31,1672200.0,18.5632,18.6055,18.535,18.5561,1672200.0
2010-06-18 09:35:00,26.31,26.36,26.26,26.34,104900.0,18.5561,18.5914,18.5208,18.5773,104900.0
2010-06-18 09:40:00,26.34,26.42,26.33,26.4,58300.0,18.5773,18.6337,18.5702,18.6196,58300.0
2010-06-18 09:45:00,26.41,26.44,26.4,26.43,65400.0,18.6266,18.6478,18.6196,18.6407,65400.0
2010-06-18 09:50:00,26.43,26.43,26.36,26.37,66500.0,18.6407,18.6407,18.5914,18.5984,66500.0
2010-06-18 09:55:00,26.37,26.38,26.34,26.35,33700.0,18.5984,18.6055,18.5773,18.5843,33700.0
2010-06-18 10:00:00,26.35,26.38,26.35,26.36,44300.0,18.5843,18.6055,18.5843,18.5914,44300.0
2010-06-18 10:05:00,26.35,26.36,26.26,26.29,70700.0,18.5843,18.5914,18.5208,18.542,70700.0
2010-06-18 10:10:00,26.29,26.3,26.26,26.3,72000.0,18.542,18.5491,18.5208,18.5491,72000.0
2010-06-18 10:15:00,26.29,26.4,26.29,26.39,98600.0,18.542,18.6196,18.542,18.6125,98600.0
2010-06-18 10:20:00,26.39,26.4,26.37,26.38,43000.0,18.6125,18.6196,18.5984,18.6055,43000.0
2010-06-18 10:25:00,26.38,26.46,26.38,26.46,113000.0,18.6055,18.6619,18.6055,18.6619,113000.0
2010-06-18 10:30:00,26.45,26.51,26.45,26.5,137300.0,18.6549,18.6972,18.6549,18.6901,137300.0
2010-06-18 10:35:00,26.5,26.52,26.48,26.5,92700.0,18.6901,18.7042,18.676,18.6901,92700.0
2010-06-18 10:40:00,26.5,26.5,26.44,26.46,51200.0,18.6901,18.6901,18.6478,18.6619,51200.0
2010-06-18 10:45:00,26.47,26.5,26.45,26.46,70000.0,18.669,18.6901,18.6549,18.6619,70000.0
2010-06-18 10:50:00,26.46,26.46,26.43,26.44,24500.0,18.6619,18.6619,18.6407,18.6478,24500.0
2010-06-18 10:55:00,26.44,26.49,26.44,26.47,87400.0,18.6478,18.6831,18.6478,18.669,87400.0
2010-06-18 11:00:00,26.47,26.5,26.46,26.49,56800.0,18.669,18.6901,18.6619,18.6831,56800.0
2010-06-18 11:05:00,26.48,26.52,26.48,26.5,50800.0,18.676,18.7042,18.676,18.6901,50800.0
2010-06-18 11:10:00,26.5,26.51,26.45,26.47,63600.0,18.6901,18.6972,18.6549,18.669,63600.0
2010-06-18 11:15:00,26.47,26.47,26.44,26.45,45200.0,18.669,18.669,18.6478,18.6549,45200.0
2010-06-18 11:20:00,26.45,26.46,26.41,26.42,68000.0,18.6549,18.6619,18.6266,18.6337,68000.0
2010-06-18 11:25:00,26.42,26.42,26.38,26.4,27200.0,18.6337,18.6337,18.6055,18.6196,27200.0
2010-06-18 11:30:00,26.39,26.42,26.38,26.41,38200.0,18.6125,18.6337,18.6055,18.6266,38200.0
2010-06-18 11:35:00,26.4,26.42,26.37,26.39,72200.0,18.6196,18.6337,18.5984,18.6125,72200.0
2010-06-18 11:40:00,26.39,26.39,26.33,26.34,108300.0,18.6125,18.6125,18.5702,18.5773,108300.0
2010-06-18 11:45:00,26.35,26.35,26.3,26.31,40900.0,18.5843,18.5843,18.5491,18.5561,40900.0
2010-06-18 11:50:00,26.32,26.35,26.31,26.32,65400.0,18.5632,18.5843,18.5561,18.5632,65400.0
2010-06-18 11:55:00,26.33,26.34,26.32,26.33,34900.0,18.5702,18.5773,18.5632,18.5702,34900.0
2010-06-18 12:00:00,26.33,26.41,26.33,26.4,53500.0,18.5702,18.6266,18.5702,18.6196,53500.0
2010-06-18 12:05:00,26.4,26.43,26.4,26.41,47000.0,18.6196,18.6407,18.6196,18.6266,47000.0
2010-06-18 12:10:00,26.41,26.43,26.41,26.41,17700.0,18.6266,18.6407,18.6266,18.6266,17700.0
2010-06-18 12:15:00,26.42,26.42,26.4,26.41,33400.0,18.6337,18.6337,18.6196,18.6266,33400.0
2010-06-18 12:20:00,26.41,26.43,26.4,26.43,109400.0,18.6266,18.6407,18.6196,18.6407,109400.0
2010-06-18 12:25:00,26.42,26.43,26.41,26.41,48700.0,18.6337,18.6407,18.6266,18.6266,48700.0
2010-06-18 12:30:00,26.41,26.43,26.4,26.42,75000.0,18.6266,18.6407,18.6196,18.6337,75000.0
2010-06-18 12:35:00,26.42,26.44,26.41,26.43,48800.0,18.6337,18.6478,18.6266,18.6407,48800.0
2010-06-18 12:40:00,26.43,26.44,26.41,26.42,37000.0,18.6407,18.6478,18.6266,18.6337,37000.0
2010-06-18 12:45:00,26.43,26.44,26.41,26.42,46500.0,18.6407,18.6478,18.6266,18.6337,46500.0
2010-06-18 12:50:00,26.42,26.43,26.42,26.43,10600.0,18.6337,18.6407,18.6337,18.6407,10600.0
2010-06-18 12:55:00,26.42,26.43,26.41,26.43,52500.0,18.6337,18.6407,18.6266,18.6407,52500.0
2010-06-18 13:00:00,26.43,26.47,26.42,26.47,85800.0,18.6407,18.669,18.6337,18.669,85800.0
2010-06-18 13:05:00,26.46,26.47,26.43,26.43,28700.0,18.6619,18.669,18.6407,18.6407,28700.0
2010-06-18 13:10:00,26.43,26.46,26.43,26.45,35900.0,18.6407,18.6619,18.6407,18.6549,35900.0
2010-06-18 13:15:00,26.45,26.48,26.45,26.46,70400.0,18.6549,18.676,18.6549,18.6619,70400.0
2010-06-18 13:20:00,26.45,26.47,26.45,26.46,24800.0,18.6549,18.669,18.6549,18.6619,24800.0
2010-06-18 13:25:00,26.47,26.48,26.45,26.47,33200.0,18.669,18.676,18.6549,18.669,33200.0
2010-06-18 13:30:00,26.47,26.48,26.47,26.47,7500.0,18.669,18.676,18.669,18.669,7500.0
2010-06-18 13:35:00,26.48,26.49,26.47,26.49,22900.0,18.676,18.6831,18.669,18.6831,22900.0
2010-06-18 13:40:00,26.5,26.51,26.47,26.48,35900.0,18.6901,18.6972,18.669,18.676,35900.0
2010-06-18 13:45:00,26.49,26.5,26.46,26.48,88500.0,18.6831,18.6901,18.6619,18.676,88500.0
2010-06-18 13:50:00,26.48,26.51,26.47,26.5,66800.0,18.676,18.6972,18.669,18.6901,66800.0
2010-06-18 13:55:00,26.5,26.51,26.5,26.51,37800.0,18.6901,18.6972,18.6901,18.6972,37800.0
2010-06-18 14:00:00,26.51,26.54,26.51,26.52,62800.0,18.6972,18.7183,18.6972,18.7042,62800.0
2010-06-18 14:05:00,26.52,26.55,26.5,26.51,136800.0,18.7042,18.7254,18.6901,18.6972,136800.0
2010-06-18 14:10:00,26.51,26.55,26.5,26.55,48800.0,18.6972,18.7254,18.6901,18.7254,48800.0
2010-06-18 14:15:00,26.55,26.57,26.55,26.57,39800.0,18.7254,18.7395,18.7254,18.7395,39800.0
2010-06-18 14:20:00,26.56,26.59,26.56,26.58,86900.0,18.7324,18.7536,18.7324,18.7465,86900.0
2010-06-18 14:25:00,26.58,26.61,26.57,26.6,76100.0,18.7465,18.7677,18.7395,18.7606,76100.0
2010-06-18 14:30:00,26.6,26.6,26.56,26.56,62400.0,18.7606,18.7606,18.7324,18.7324,62400.0
2010-06-18 14:35:00,26.56,26.56,26.53,26.55,34900.0,18.7324,18.7324,18.7113,18.7254,34900.0
2010-06-18 14:40:00,26.55,26.56,26.55,26.56,64700.0,18.7254,18.7324,18.7254,18.7324,64700.0
2010-06-18 14:45:00,26.56,26.59,26.55,26.57,65800.0,18.7324,18.7536,18.7254,18.7395,65800.0
2010-06-18 14:50:00,26.57,26.58,26.55,26.57,119900.0,18.7395,18.7465,18.7254,18.7395,119900.0
2010-06-18 14:55:00,26.56,26.57,26.56,26.56,22000.0,18.7324,18.7395,18.7324,18.7324,22000.0
2010-06-18 15:00:00,26.57,26.57,26.51,26.51,166200.0,18.7395,18.7395,18.6972,18.6972,166200.0
2010-06-18 15:05:00,26.52,26.53,26.48,26.49,62900.0,18.7042,18.7113,18.676,18.6831,62900.0
2010-06-18 15:10:00,26.49,26.5,26.46,26.47,52400.0,18.6831,18.6901,18.6619,18.669,52400.0
2010-06-18 15:15:00,26.46,26.47,26.43,26.43,86300.0,18.6619,18.669,18.6407,18.6407,86300.0
2010-06-18 15:20:00,26.43,26.47,26.43,26.46,49300.0,18.6407,18.669,18.6407,18.6619,49300.0
2010-06-18 15:25:00,26.46,26.47,26.46,26.46,40600.0,18.6619,18.669,18.6619,18.6619,40600.0
2010-06-18 15:30:00,26.47,26.47,26.46,26.46,29300.0,18.669,18.669,18.6619,18.6619,29300.0
2010-06-18 15:35:00,26.47,26.5,26.46,26.5,51100.0,18.669,18.6901,18.6619,18.6901,51100.0
2010-06-18 15:40:00,26.5,26.53,26.49,26.53,166400.0,18.6901,18.7113,18.6831,18.7113,166400.0
2010-06-18 15:45:00,26.53,26.59,26.52,26.58,246800.0,18.7113,18.7536,18.7042,18.7465,246800.0
2010-06-18 15:50:00,26.59,26.6,26.56,26.56,231900.0,18.7536,18.7606,18.7324,18.7324,231900.0
2010-06-18 15:55:00,26.56,26.59,26.56,26.59,304400.0,18.7324,18.7536,18.7324,18.7536,304400.0
2010-06-21 09:30:00,26.85,26.91,26.77,26.83,200100.0,18.937,18.9793,18.8805,18.9229,200100.0
2010-06-21 09:35:00,26.82,26.83,26.66,26.68,122600.0,18.9158,18.9229,18.803,18.8171,122600.0
2010-06-21 09:40:00,26.67,26.73,26.66,26.72,94900.0,18.81,18.8523,18.803,18.8453,94900.0
2010-06-21 09:45:00,26.72,26.73,26.65,26.71,88300.0,18.8453,18.8523,18.7959,18.8382,88300.0
2010-06-21 09:50:00,26.71,26.73,26.68,26.69,95400.0,18.8382,18.8523,18.8171,18.8241,95400.0
2010-06-21 09:55:00,26.7,26.7,26.65,26.65,144400.0,18.8312,18.8312,18.7959,18.7959,144400.0
2010-06-21 10:00:00,26.65,26.66,26.63,26.64,63200.0,18.7959,18.803,18.7818,18.7889,63200.0
2010-06-21 10:05:00,26.64,26.64,26.56,26.56,126600.0,18.7889,18.7889,18.7324,18.7324,126600.0
2010-06-21 10:10:00,26.57,26.57,26.53,26.53,97700.0,18.7395,18.7395,18.7113,18.7113,97700.0
2010-06-21 10:15:00,26.53,26.62,26.53,26.57,289800.0,18.7113,18.7748,18.7113,18.7395,289800.0
2010-06-21 10:20:00,26.56,26.61,26.56,26.59,173400.0,18.7324,18.7677,18.7324,18.7536,173400.0
2010-06-21 10:25:00,26.6,26.6,26.58,26.59,102500.0,18.7606,18.7606,18.7465,18.7536,102500.0
2010-06-21 10:30:00,26.59,26.6,26.57,26.57,84200.0,18.7536,18.7606,18.7395,18.7395,84200.0
2010-06-21 10:35:00,26.58,26.67,26.57,26.61,323600.0,18.7465,18.81,18.7395,18.7677,323600.0
2010-06-21 10:40:00,26.6,26.65,26.57,26.62,157300.0,18.7606,18.7959,18.7395,18.7748,157300.0
2010-06-21 10:45:00,26.63,26.64,26.59,26.59,106400.0,18.7818,18.7889,18.7536,18.7536,106400.0
2010-06-21 10:50:00,26.59,26.6,26.52,26.58,171400.0,18.7536,18.7606,18.7042,18.7465,171400.0
2010-06-21 10:55:00,26.58,26.58,26.52,26.55,62000.0,18.7465,18.7465,18.7042,18.7254,62000.0
2010-06-21 11:00:00,26.56,26.6,26.55,26.6,42500.0,18.7324,18.7606,18.7254,18.7606,42500.0
2010-06-21 11:05:00,26.6,26.61,26.56,26.57,44500.0,18.7606,18.7677,18.7324,18.7395,44500.0
2010-06-21 11:10:00,26.57,26.6,26.56,26.59,22200.0,18.7395,18.7606,18.7324,18.7536,22200.0
2010-06-21 11:15:00,26.6,26.62,26.59,26.62,29200.0,18.7606,18.7748,18.7536,18.7748,29200.0
2010-06-21 11:20:00,26.62,26.64,26.6,26.64,61900.0,18.7748,18.7889,18.7606,18.7889,61900.0
2010-06-21 11:25:00,26.63,26.64,26.6,26.62,41000.0,18.7818,18.7889,18.7606,18.7748,41000.0
2010-06-21 11:30:00,26.62,26.65,26.62,26.64,25000.0,18.7748,18.7959,18.7748,18.7889,25000.0
2010-06-21 11:35:00,26.65,26.65,26.59,26.61,44000.0,18.7959,18.7959,18.7536,18.7677,44000.0
2010-06-21 11:40:00,26.62,26.62,26.57,26.58,84900.0,18.7748,18.7748,18.7395,18.7465,84900.0
2010-06-21 11:45:00,26.57,26.58,26.55,26.56,20000.0,18.7395,18.7465,18.7254,18.7324,20000.0
2010-06-21 11:50:00,26.55,26.63,26.55,26.61,109500.0,18.7254,18.7818,18.7254,18.7677,109500.0
2010-06-21 11:55:00,26.61,26.61,26.58,26.59,47700.0,18.7677,18.7677,18.7465,18.7536,47700.0
2010-06-21 12:00:00,26.6,26.62,26.58,26.59,62600.0,18.7606,18.7748,18.7465,18.7536,62600.0
2010-06-21 12:05:00,26.59,26.6,26.57,26.59,49300.0,18.7536,18.7606,18.7395,18.7536,49300.0
2010-06-21 12:10:00,26.59,26.6,26.58,26.59,15400.0,18.7536,18.7606,18.7465,18.7536,15400.0
2010-06-21 12:15:00,26.59,26.59,26.56,26.56,42600.0,18.7536,18.7536,18.7324,18.7324,42600.0
2010-06-21 12:20:00,26.56,26.58,26.56,26.57,21400.0,18.7324,18.7465,18.7324,18.7395,21400.0
2010-06-21 12:25:00,26.57,26.57,26.54,26.55,34700.0,18.7395,18.7395,18.7183,18.7254,34700.0
2010-06-21 12:30:00,26.55,26.57,26.53,26.56,28600.0,18.7254,18.7395,18.7113,18.7324,28600.0
2010-06-21 12:35:00,26.55,26.56,26.53,26.54,62900.0,18.7254,18.7324,18.7113,18.7183,62900.0
2010-06-21 12:40:00,26.54,26.56,26.54,26.55,48400.0,18.7183,18.7324,18.7183,18.7254,48400.0
2010-06-21 12:45:00,26.54,26.55,26.52,26.52,61600.0,18.7183,18.7254,18.7042,18.7042,61600.0
2010-06-21 12:50:00,26.53,26.53,26.45,26.49,89800.0,18.7113,18.7113,18.6549,18.6831,89800.0
2010-06-21 12:55:00,26.49,26.52,26.49,26.52,19800.0,18.6831,18.7042,18.6831,18.7042,19800.0
2010-06-21 13:00:00,26.51,26.55,26.5,26.55,35400.0,18.6972,18.7254,18.6901,18.7254,35400.0
2010-06-21 13:05:00,26.55,26.58,26.55,26.58,64600.0,18.7254,18.7465,18.7254,18.7465,64600.0
2010-06-21 13:10:00,26.58,26.59,26.56,26.57,85500.0,18.7465,18.7536,18.7324,18.7395,85500.0
2010-06-21 13:15:00,26.58,26.59,26.56,26.56,31400.0,18.7465,18.7536,18.7324,18.7324,31400.0
2010-06-21 13:20:00,26.55,26.59,26.55,26.58,138100.0,18.7254,18.7536,18.7254,18.7465,138100.0
2010-06-21 13:25:00,26.58,26.59,26.57,26.58,23300.0,18.7465,18.7536,18.7395,18.7465,23300.0
2010-06-21 13:30:00,26.59,26.61,26.58,26.61,50300.0,18.7536,18.7677,18.7465,18.7677,50300.0
2010-06-21 13:35:00,26.61,26.61,26.53,26.54,33500.0,18.7677,18.7677,18.7113,18.7183,33500.0
2010-06-21 13:40:00,26.54,26.57,26.53,26.53,30600.0,18.7183,18.7395,18.7113,18.7113,30600.0
2010-06-21 13:45:00,26.53,26.55,26.52,26.52,51000.0,18.7113,18.7254,18.7042,18.7042,51000.0
2010-06-21 13:50:00,26.52,26.54,26.51,26.51,95000.0,18.7042,18.7183,18.6972,18.6972,95000.0
2010-06-21 13:55:00,26.52,26.52,26.46,26.46,70900.0,18.7042,18.7042,18.6619,18.6619,70900.0
2010-06-21 14:00:00,26.47,26.56,26.47,26.49,256900.0,18.669,18.7324,18.669,18.6831,256900.0
2010-06-21 14:05:00,26.48,26.5,26.45,26.49,79600.0,18.676,18.6901,18.6549,18.6831,79600.0
2010-06-21 14:10:00,26.49,26.52,26.48,26.52,74600.0,18.6831,18.7042,18.676,18.7042,74600.0
2010-06-21 14:15:00,26.51,26.57,26.51,26.53,57200.0,18.6972,18.7395,18.6972,18.7113,57200.0
2010-06-21 14:20:00,26.52,26.54,26.52,26.54,24700.0,18.7042,18.7183,18.7042,18.7183,24700.0
2010-06-21 14:25:00,26.54,26.54,26.48,26.5,67500.0,18.7183,18.7183,18.676,18.6901,67500.0
2010-06-21 14:30:00,26.5,26.5,26.49,26.5,25600.0,18.6901,18.6901,18.6831,18.6901,25600.0
2010-06-21 14:35:00,26.5,26.51,26.47,26.51,75700.0,18.6901,18.6972,18.669,18.6972,75700.0
2010-06-21 14:40:00,26.51,26.53,26.51,26.51,145300.0,18.6972,18.7113,18.6972,18.6972,145300.0
2010-06-21 14:45:00,26.52,26.52,26.5,26.5,55600.0,18.7042,18.7042,18.6901,18.6901,55600.0
2010-06-21 14:50:00,26.5,26.51,26.46,26.46,69000.0,18.6901,18.6972,18.6619,18.6619,69000.0
2010-06-21 14:55:00,26.46,26.5,26.46,26.49,94500.0,18.6619,18.6901,18.6619,18.6831,94500.0
2010-06-21 15:00:00,26.49,26.52,26.48,26.49,164700.0,18.6831,18.7042,18.676,18.6831,164700.0
2010-06-21 15:05:00,26.49,26.5,26.45,26.46,70300.0,18.6831,18.6901,18.6549,18.6619,70300.0
2010-06-21 15:10:00,26.46,26.46,26.37,26.38,140100.0,18.6619,18.6619,18.5984,18.6055,140100.0
2010-06-21 15:15:00,26.37,26.5,26.37,26.38,579900.0,18.5984,18.6901,18.5984,18.6055,579900.0
2010-06-21 15:20:00,26.38,26.4,26.31,26.35,219900.0,18.6055,18.6196,18.5561,18.5843,219900.0
2010-06-21 15:25:00,26.35,26.46,26.31,26.34,365300.0,18.5843,18.6619,18.5561,18.5773,365300.0
2010-06-21 15:30:00,26.34,26.36,26.32,26.34,93000.0,18.5773,18.5914,18.5632,18.5773,93000.0
2010-06-21 15:35:00,26.34,26.41,26.31,26.38,286400.0,18.5773,18.6266,18.5561,18.6055,286400.0
2010-06-21 15:40:00,26.38,26.39,26.33,26.36,306700.0,18.6055,18.6125,18.5702,18.5914,306700.0
2010-06-21 15:45:00,26.37,26.4,26.35,26.35,233200.0,18.5984,18.6196,18.5843,18.5843,233200.0
2010-06-21 15:50:00,26.35,26.4,26.35,26.36,301500.0,18.5843,18.6196,18.5843,18.5914,301500.0
2010-06-21 15:55:00,26.36,26.43,26.36,26.43,594500.0,18.5914,18.6407,18.5914,18.6407,594500.0
2010-06-22 09:30:00,26.41,26.5,26.3,26.33,64400.0,18.6266,18.6901,18.5491,18.5702,64400.0
2010-06-22 09:35:00,26.34,26.42,26.31,26.33,46600.0,18.5773,18.6337,18.5561,18.5702,46600.0
2010-06-22 09:40:00,26.34,26.44,26.34,26.43,40700.0,18.5773,18.6478,18.5773,18.6407,40700.0
2010-06-22 09:45:00,26.44,26.5,26.41,26.47,81600.0,18.6478,18.6901,18.6266,18.669,81600.0
2010-06-22 09:50:00,26.47,26.49,26.44,26.45,59200.0,18.669,18.6831,18.6478,18.6549,59200.0
2010-06-22 09:55:00,26.45,26.47,26.43,26.43,34800.0,18.6549,18.669,18.6407,18.6407,34800.0
2010-06-22 10:00:00,26.43,26.5,26.42,26.46,171100.0,18.6407,18.6901,18.6337,18.6619,171100.0
2010-06-22 10:05:00,26.47,26.47,26.42,26.46,91600.0,18.669,18.669,18.6337,18.6619,91600.0
2010-06-22 10:10:00,26.47,26.52,26.46,26.5,64100.0,18.669,18.7042,18.6619,18.6901,64100.0
2010-06-22 10:15:00,26.5,26.51,26.43,26.44,72000.0,18.6901,18.6972,18.6407,18.6478,72000.0
2010-06-22 10:20:00,26.44,26.47,26.4,26.42,61600.0,18.6478,18.669,18.6196,18.6337,61600.0
2010-06-22 10:25:00,26.42,26.48,26.42,26.47,50300.0,18.6337,18.676,18.6337,18.669,50300.0
2010-06-22 10:30:00,26.47,26.47,26.43,26.44,99700.0,18.669,18.669,18.6407,18.6478,99700.0
2010-06-22 10:35:00,26.44,26.46,26.43,26.46,94600.0,18.6478,18.6619,18.6407,18.6619,94600.0
2010-06-22 10:40:00,26.46,26.48,26.45,26.47,74400.0,18.6619,18.676,18.6549,18.669,74400.0
2010-06-22 10:45:00,26.48,26.49,26.46,26.48,35300.0,18.676,18.6831,18.6619,18.676,35300.0
2010-06-22 10:50:00,26.47,26.52,26.47,26.5,59200.0,18.669,18.7042,18.669,18.6901,59200.0
2010-06-22 10:55:00,26.51,26.51,26.48,26.5,41100.0,18.6972,18.6972,18.676,18.6901,41100.0
2010-06-22 11:00:00,26.51,26.51,26.47,26.49,74700.0,18.6972,18.6972,18.669,18.6831,74700.0
2010-06-22 11:05:00,26.49,26.52,26.47,26.51,126200.0,18.6831,18.7042,18.669,18.6972,126200.0
2010-06-22 11:10:00,26.51,26.52,26.5,26.51,49400.0,18.6972,18.7042,18.6901,18.6972,49400.0
2010-06-22 11:15:00,26.51,26.55,26.5,26.54,91100.0,18.6972,18.7254,18.6901,18.7183,91100.0
2010-06-22 11:20:00,26.53,26.57,26.52,26.57,58000.0,18.7113,18.7395,18.7042,18.7395,58000.0
2010-06-22 11:25:00,26.57,26.62,26.56,26.62,90500.0,18.7395,18.7748,18.7324,18.7748,90500.0
2010-06-22 11:30:00,26.62,26.66,26.6,26.65,47600.0,18.7748,18.803,18.7606,18.7959,47600.0
2010-06-22 11:35:00,26.64,26.74,26.64,26.7,113700.0,18.7889,18.8594,18.7889,18.8312,113700.0
2010-06-22 11:40:00,26.69,26.7,26.65,26.66,52500.0,18.8241,18.8312,18.7959,18.803,52500.0
2010-06-22 11:45:00,26.66,26.67,26.65,26.67,47500.0,18.803,18.81,18.7959,18.81,47500.0
2010-06-22 11:50:00,26.67,26.69,26.62,26.62,67400.0,18.81,18.8241,18.7748,18.7748,67400.0
2010-06-22 11:55:00,26.61,26.63,26.6,26.6,42500.0,18.7677,18.7818,18.7606,18.7606,42500.0
2010-06-22 12:00:00,26.6,26.61,26.57,26.58,34800.0,18.7606,18.7677,18.7395,18.7465,34800.0
2010-06-22 12:05:00,26.58,26.61,26.57,26.59,30300.0,18.7465,18.7677,18.7395,18.7536,30300.0
2010-06-22 12:10:00,26.59,26.6,26.58,26.59,29600.0,18.7536,18.7606,18.7465,18.7536,29600.0
2010-06-22 12:15:00,26.58,26.62,26.57,26.62,28300.0,18.7465,18.7748,18.7395,18.7748,28300.0
2010-06-22 12:20:00,26.61,26.63,26.56,26.59,43800.0,18.7677,18.7818,18.7324,18.7536,43800.0
2010-06-22 12:25:00,26.59,26.6,26.52,26.52,22400.0,18.7536,18.7606,18.7042,18.7042,22400.0
2010-06-22 12:30:00,26.52,26.54,26.52,26.54,33700.0,18.7042,18.7183,18.7042,18.7183,33700.0
2010-06-22 12:35:00,26.53,26.56,26.53,26.55,52300.0,18.7113,18.7324,18.7113,18.7254,52300.0
2010-06-22 12:40:00,26.54,26.55,26.53,26.54,24400.0,18.7183,18.7254,18.7113,18.7183,24400.0
2010-06-22 12:45:00,26.55,26.56,26.54,26.55,24100.0,18.7254,18.7324,18.7183,18.7254,24100.0
2010-06-22 12:50:00,26.55,26.57,26.54,26.57,30200.0,18.7254,18.7395,18.7183,18.7395,30200.0
2010-06-22 12:55:00,26.57,26.57,26.55,26.57,35000.0,18.7395,18.7395,18.7254,18.7395,35000.0
2010-06-22 13:00:00,26.56,26.62,26.54,26.61,47400.0,18.7324,18.7748,18.7183,18.7677,47400.0
2010-06-22 13:05:00,26.61,26.61,26.59,26.6,13700.0,18.7677,18.7677,18.7536,18.7606,13700.0
2010-06-22 13:10:00,26.6,26.63,26.57,26.6,78500.0,18.7606,18.7818,18.7395,18.7606,78500.0
2010-06-22 13:15:00,26.6,26.6,26.58,26.58,33000.0,18.7606,18.7606,18.7465,18.7465,33000.0
2010-06-22 13:20:00,26.58,26.6,26.57,26.59,158100.0,18.7465,18.7606,18.7395,18.7536,158100.0
2010-06-22 13:25:00,26.59,26.6,26.53,26.54,45900.0,18.7536,18.7606,18.7113,18.7183,45900.0
2010-06-22 13:30:00,26.55,26.56,26.5,26.5,51800.0,18.7254,18.7324,18.6901,18.6901,51800.0
2010-06-22 13:35:00,26.5,26.52,26.5,26.5,43600.0,18.6901,18.7042,18.6901,18.6901,43600.0
2010-06-22 13:40:00,26.51,26.55,26.5,26.54,75700.0,18.6972,18.7254,18.6901,18.7183,75700.0
2010-06-22 13:45:00,26.55,26.58,26.53,26.57,47300.0,18.7254,18.7465,18.7113,18.7395,47300.0
2010-06-22 13:50:00,26.56,26.58,26.53,26.53,62200.0,18.7324,18.7465,18.7113,18.7113,62200.0
2010-06-22 13:55:00,26.53,26.55,26.51,26.55,89000.0,18.7113,18.7254,18.6972,18.7254,89000.0
2010-06-22 14:00:00,26.55,26.56,26.53,26.55,213700.0,18.7254,18.7324,18.7113,18.7254,213700.0
2010-06-22 14:05:00,26.55,26.57,26.54,26.55,179800.0,18.7254,18.7395,18.7183,18.7254,179800.0
2010-06-22 14:10:00,26.55,26.63,26.54,26.61,125000.0,18.7254,18.7818,18.7183,18.7677,125000.0
2010-06-22 14:15:00,26.61,26.62,26.6,26.6,50600.0,18.7677,18.7748,18.7606,18.7606,50600.0
2010-06-22 14:20:00,26.61,26.63,26.59,26.6,80700.0,18.7677,18.7818,18.7536,18.7606,80700.0
2010-06-22 14:25:00,26.6,26.6,26.56,26.57,106100.0,18.7606,18.7606,18.7324,18.7395,106100.0
2010-06-22 14:30:00,26.58,26.59,26.54,26.56,62000.0,18.7465,18.7536,18.7183,18.7324,62000.0
2010-06-22 14:35:00,26.57,26.6,26.54,26.54,58500.0,18.7395,18.7606,18.7183,18.7183,58500.0
2010-06-22 14:40:00,26.54,26.54,26.48,26.48,198900.0,18.7183,18.7183,18.676,18.676,198900.0
2010-06-22 14:45:00,26.48,26.49,26.42,26.42,142800.0,18.676,18.6831,18.6337,18.6337,142800.0
2010-06-22 14:50:00,26.42,26.45,26.39,26.42,198600.0,18.6337,18.6549,18.6125,18.6337,198600.0
2010-06-22 14:55:00,26.42,26.42,26.37,26.41,154700.0,18.6337,18.6337,18.5984,18.6266,154700.0
2010-06-22 15:00:00,26.4,26.45,26.38,26.45,272500.0,18.6196,18.6549,18.6055,18.6549,272500.0
2010-06-22 15:05:00,26.45,26.47,26.43,26.47,187800.0,18.6549,18.669,18.6407,18.669,187800.0
2010-06-22 15:10:00,26.47,26.52,26.43,26.49,160600.0,18.669,18.7042,18.6407,18.6831,160600.0
2010-06-22 15:15:00,26.49,26.51,26.47,26.49,63400.0,18.6831,18.6972,18.669,18.6831,63400.0
2010-06-22 15:20:00,26.49,26.51,26.44,26.45,152600.0,18.6831,18.6972,18.6478,18.6549,152600.0
2010-06-22 15:25:00,26.46,26.49,26.41,26.41,267100.0,18.6619,18.6831,18.6266,18.6266,267100.0
2010-06-22 15:30:00,26.41,26.44,26.39,26.42,428600.0,18.6266,18.6478,18.6125,18.6337,428600.0
2010-06-22 15:35:00,26.42,26.43,26.39,26.43,190200.0,18.6337,18.6407,18.6125,18.6407,190200.0
2010-06-22 15:40:00,26.42,26.43,26.38,26.41,223000.0,18.6337,18.6407,18.6055,18.6266,223000.0
2010-06-22 15:45:00,26.4,26.4,26.36,26.36,251600.0,18.6196,18.6196,18.5914,18.5914,251600.0
2010-06-22 15:50:00,26.37,26.37,26.28,26.3,312000.0,18.5984,18.5984,18.535,18.5491,312000.0
2010-06-22 15:55:00,26.3,26.31,26.24,26.26,730800.0,18.5491,18.5561,18.5067,18.5208,730800.0
2010-06-23 09:30:00,26.23,26.46,26.2,26.32,237500.0,18.4997,18.6619,18.4785,18.5632,237500.0
2010-06-23 09:35:00,26.32,26.42,26.3,26.3,123600.0,18.5632,18.6337,18.5491,18.5491,123600.0
2010-06-23 09:40:00,26.3,26.32,26.21,26.28,95000.0,18.5491,18.5632,18.4856,18.535,95000.0
2010-06-23 09:45:00,26.28,26.34,26.25,26.28,47400.0,18.535,18.5773,18.5138,18.535,47400.0
2010-06-23 09:50:00,26.27,26.33,26.22,26.32,68800.0,18.5279,18.5702,18.4926,18.5632,68800.0
2010-06-23 09:55:00,26.33,26.33,26.26,26.3,34700.0,18.5702,18.5702,18.5208,18.5491,34700.0
2010-06-23 10:00:00,26.28,26.28,26.12,26.14,137600.0,18.535,18.535,18.4221,18.4362,137600.0
2010-06-23 10:05:00,26.14,26.17,26.07,26.13,140300.0,18.4362,18.4574,18.3868,18.4292,140300.0
2010-06-23 10:10:00,26.13,26.17,26.11,26.16,96600.0,18.4292,18.4574,18.4151,18.4503,96600.0
2010-06-23 10:15:00,26.16,26.17,26.08,26.11,67800.0,18.4503,18.4574,18.3939,18.4151,67800.0
2010-06-23 10:20:00,26.1,26.12,26.07,26.09,40200.0,18.408,18.4221,18.3868,18.401,40200.0
2010-06-23 10:25:00,26.09,26.11,26.05,26.06,123400.0,18.401,18.4151,18.3727,18.3798,123400.0
2010-06-23 10:30:00,26.06,26.15,26.06,26.14,84900.0,18.3798,18.4433,18.3798,18.4362,84900.0
2010-06-23 10:35:00,26.14,26.16,26.11,26.12,78700.0,18.4362,18.4503,18.4151,18.4221,78700.0
2010-06-23 10:40:00,26.12,26.13,26.08,26.11,49600.0,18.4221,18.4292,18.3939,18.4151,49600.0
2010-06-23 10:45:00,26.11,26.16,26.1,26.16,31800.0,18.4151,18.4503,18.408,18.4503,31800.0
2010-06-23 10:50:00,26.15,26.19,26.15,26.16,41000.0,18.4433,18.4715,18.4433,18.4503,41000.0
2010-06-23 10:55:00,26.17,26.19,26.11,26.11,60800.0,18.4574,18.4715,18.4151,18.4151,60800.0
2010-06-23 11:00:00,26.12,26.12,26.09,26.1,36800.0,18.4221,18.4221,18.401,18.408,36800.0
2010-06-23 11:05:00,26.1,26.1,26.08,26.1,22700.0,18.408,18.408,18.3939,18.408,22700.0
2010-06-23 11:10:00,26.1,26.12,26.07,26.09,47700.0,18.408,18.4221,18.3868,18.401,47700.0
2010-06-23 11:15:00,26.08,26.12,26.08,26.12,47200.0,18.3939,18.4221,18.3939,18.4221,47200.0
2010-06-23 11:20:00,26.12,26.15,26.11,26.14,27500.0,18.4221,18.4433,18.4151,18.4362,27500.0
2010-06-23 11:25:00,26.13,26.15,26.12,26.14,35200.0,18.4292,18.4433,18.4221,18.4362,35200.0
2010-06-23 11:30:00,26.13,26.13,26.11,26.11,17900.0,18.4292,18.4292,18.4151,18.4151,17900.0
2010-06-23 11:35:00,26.11,26.14,26.09,26.11,42800.0,18.4151,18.4362,18.401,18.4151,42800.0
2010-06-23 11:40:00,26.12,26.13,26.1,26.11,38100.0,18.4221,18.4292,18.408,18.4151,38100.0
2010-06-23 11:45:00,26.11,26.13,26.09,26.09,48000.0,18.4151,18.4292,18.401,18.401,48000.0
2010-06-23 11:50:00,26.09,26.09,26.02,26.02,34900.0,18.401,18.401,18.3516,18.3516,34900.0
2010-06-23 11:55:00,26.02,26.06,26.02,26.04,38200.0,18.3516,18.3798,18.3516,18.3657,38200.0
2010-06-23 12:00:00,26.04,26.04,26.0,26.02,69500.0,18.3657,18.3657,18.3375,18.3516,69500.0
2010-06-23 12:05:00,26.02,26.05,26.02,26.03,32300.0,18.3516,18.3727,18.3516,18.3586,32300.0
2010-06-23 12:10:00,26.03,26.06,26.02,26.04,86700.0,18.3586,18.3798,18.3516,18.3657,86700.0
2010-06-23 12:15:00,26.03,26.05,26.02,26.04,43900.0,18.3586,18.3727,18.3516,18.3657,43900.0
2010-06-23 12:20:00,26.05,26.05,26.02,26.03,65200.0,18.3727,18.3727,18.3516,18.3586,65200.0
2010-06-23 12:25:00,26.04,26.05,26.02,26.04,72200.0,18.3657,18.3727,18.3516,18.3657,72200.0
2010-06-23 12:30:00,26.04,26.05,26.01,26.01,44100.0,18.3657,18.3727,18.3445,18.3445,44100.0
2010-06-23 12:35:00,26.01,26.05,26.01,26.02,32800.0,18.3445,18.3727,18.3445,18.3516,32800.0
2010-06-23 12:40:00,26.03,26.05,26.02,26.04,26600.0,18.3586,18.3727,18.3516,18.3657,26600.0
2010-06-23 12:45:00,26.04,26.1,26.04,26.08,37300.0,18.3657,18.408,18.3657,18.3939,37300.0
2010-06-23 12:50:00,26.08,26.09,26.05,26.05,43300.0,18.3939,18.401,18.3727,18.3727,43300.0
2010-06-23 12:55:00,26.05,26.07,26.04,26.06,47800.0,18.3727,18.3868,18.3657,18.3798,47800.0
2010-06-23 13:00:00,26.06,26.11,26.06,26.09,40400.0,18.3798,18.4151,18.3798,18.401,40400.0
2010-06-23 13:05:00,26.08,26.09,26.01,26.06,41300.0,18.3939,18.401,18.3445,18.3798,41300.0
2010-06-23 13:10:00,26.06,26.07,26.05,26.05,15100.0,18.3798,18.3868,18.3727,18.3727,15100.0
2010-06-23 13:15:00,26.05,26.05,26.01,26.05,51100.0,18.3727,18.3727,18.3445,18.3727,51100.0
2010-06-23 13:20:00,26.05,26.05,26.02,26.03,28700.0,18.3727,18.3727,18.3516,18.3586,28700.0
2010-06-23 13:25:00,26.03,26.07,26.02,26.06,41200.0,18.3586,18.3868,18.3516,18.3798,41200.0
2010-06-23 13:30:00,26.06,26.07,26.04,26.06,33900.0,18.3798,18.3868,18.3657,18.3798,33900.0
2010-06-23 13:35:00,26.06,26.06,26.04,26.06,31000.0,18.3798,18.3798,18.3657,18.3798,31000.0
2010-06-23 13:40:00,26.05,26.06,26.04,26.05,24700.0,18.3727,18.3798,18.3657,18.3727,24700.0
2010-06-23 13:45:00,26.04,26.05,26.02,26.05,32200.0,18.3657,18.3727,18.3516,18.3727,32200.0
2010-06-23 13:50:00,26.05,26.08,26.05,26.06,24200.0,18.3727,18.3939,18.3727,18.3798,24200.0
2010-06-23 13:55:00,26.06,26.07,26.05,26.05,29400.0,18.3798,18.3868,18.3727,18.3727,29400.0
2010-06-23 14:00:00,26.05,26.08,26.03,26.08,60700.0,18.3727,18.3939,18.3586,18.3939,60700.0
2010-06-23 14:05:00,26.09,26.1,26.08,26.1,37500.0,18.401,18.408,18.3939,18.408,37500.0
2010-06-23 14:10:00,26.09,26.11,26.08,26.08,38400.0,18.401,18.4151,18.3939,18.3939,38400.0
2010-06-23 14:15:00,26.08,26.11,26.01,26.03,147000.0,18.3939,18.4151,18.3445,18.3586,147000.0
2010-06-23 14:20:00,26.03,26.05,25.99,26.02,163400.0,18.3586,18.3727,18.3304,18.3516,163400.0
2010-06-23 14:25:00,26.01,26.09,25.97,26.09,139900.0,18.3445,18.401,18.3163,18.401,139900.0
2010-06-23 14:30:00,26.1,26.24,26.1,26.19,202100.0,18.408,18.5067,18.408,18.4715,202100.0
2010-06-23 14:35:00,26.19,26.22,26.16,26.18,76300.0,18.4715,18.4926,18.4503,18.4644,76300.0
2010-06-23 14:40:00,26.19,26.21,26.11,26.11,46200.0,18.4715,18.4856,18.4151,18.4151,46200.0
2010-06-23 14:45:00,26.12,26.15,26.08,26.08,99100.0,18.4221,18.4433,18.3939,18.3939,99100.0
2010-06-23 14:50:00,26.08,26.17,26.03,26.08,129200.0,18.3939,18.4574,18.3586,18.3939,129200.0
2010-06-23 14:55:00,26.08,26.08,26.02,26.04,101600.0,18.3939,18.3939,18.3516,18.3657,101600.0
2010-06-23 15:00:00,26.05,26.1,26.02,26.05,81800.0,18.3727,18.408,18.3516,18.3727,81800.0
2010-06-23 15:05:00,26.05,26.05,25.96,26.0,251200.0,18.3727,18.3727,18.3093,18.3375,251200.0
2010-06-23 15:10:00,26.0,26.07,26.0,26.03,138300.0,18.3375,18.3868,18.3375,18.3586,138300.0
2010-06-23 15:15:00,26.02,26.06,25.98,26.02,92200.0,18.3516,18.3798,18.3234,18.3516,92200.0
2010-06-23 15:20:00,26.01,26.05,25.98,26.05,108100.0,18.3445,18.3727,18.3234,18.3727,108100.0
2010-06-23 15:25:00,26.05,26.1,26.03,26.08,59400.0,18.3727,18.408,18.3586,18.3939,59400.0
2010-06-23 15:30:00,26.08,26.08,26.02,26.05,144800.0,18.3939,18.3939,18.3516,18.3727,144800.0
2010-06-23 15:35:00,26.06,26.11,26.03,26.1,112500.0,18.3798,18.4151,18.3586,18.408,112500.0
2010-06-23 15:40:00,26.11,26.16,26.08,26.15,196900.0,18.4151,18.4503,18.3939,18.4433,196900.0
2010-06-23 15:45:00,26.14,26.17,26.12,26.17,312000.0,18.4362,18.4574,18.4221,18.4574,312000.0
2010-06-23 15:50:00,26.17,26.17,26.12,26.16,201000.0,18.4574,18.4574,18.4221,18.4503,201000.0
2010-06-23 15:55:00,26.15,26.16,26.1,26.11,394900.0,18.4433,18.4503,18.408,18.4151,394900.0
2010-06-24 09:30:00,26.0,26.04,25.81,26.02,135800.0,18.3375,18.3657,18.2035,18.3516,135800.0
2010-06-24 09:35:00,26.01,26.01,25.93,26.0,100200.0,18.3445,18.3445,18.2881,18.3375,100200.0
2010-06-24 09:40:00,26.0,26.02,25.96,25.96,112800.0,18.3375,18.3516,18.3093,18.3093,112800.0
2010-06-24 09:45:00,25.96,25.98,25.89,25.9,121300.0,18.3093,18.3234,18.2599,18.2669,121300.0
2010-06-24 09:50:00,25.9,25.92,25.85,25.9,114400.0,18.2669,18.2811,18.2317,18.2669,114400.0
2010-06-24 09:55:00,25.89,25.9,25.79,25.83,193200.0,18.2599,18.2669,18.1894,18.2176,193200.0
2010-06-24 10:00:00,25.84,25.93,25.84,25.9,86200.0,18.2246,18.2881,18.2246,18.2669,86200.0
2010-06-24 10:05:00,25.9,25.91,25.84,25.85,99800.0,18.2669,18.274,18.2246,18.2317,99800.0
2010-06-24 10:10:00,25.85,25.86,25.77,25.78,130200.0,18.2317,18.2387,18.1753,18.1823,130200.0
2010-06-24 10:15:00,25.78,25.83,25.76,25.82,117400.0,18.1823,18.2176,18.1682,18.2105,117400.0
2010-06-24 10:20:00,25.83,25.87,25.81,25.83,44200.0,18.2176,18.2458,18.2035,18.2176,44200.0
2010-06-24 10:25:00,25.84,25.88,25.83,25.88,71700.0,18.2246,18.2528,18.2176,18.2528,71700.0
2010-06-24 10:30:00,25.88,25.88,25.79,25.79,92000.0,18.2528,18.2528,18.1894,18.1894,92000.0
2010-06-24 10:35:00,25.8,25.95,25.79,25.95,127600.0,18.1964,18.3022,18.1894,18.3022,127600.0
2010-06-24 10:40:00,25.95,25.96,25.86,25.86,75900.0,18.3022,18.3093,18.2387,18.2387,75900.0
2010-06-24 10:45:00,25.86,25.92,25.8,25.92,98200.0,18.2387,18.2811,18.1964,18.2811,98200.0
2010-06-24 10:50:00,25.91,25.92,25.81,25.82,54000.0,18.274,18.2811,18.2035,18.2105,54000.0
2010-06-24 10:55:00,25.81,25.9,25.79,25.89,73800.0,18.2035,18.2669,18.1894,18.2599,73800.0
2010-06-24 11:00:00,25.88,25.88,25.75,25.78,60100.0,18.2528,18.2528,18.1612,18.1823,60100.0
2010-06-24 11:05:00,25.78,25.79,25.71,25.75,147700.0,18.1823,18.1894,18.1329,18.1612,147700.0
2010-06-24 11:10:00,25.75,25.76,25.72,25.74,91400.0,18.1612,18.1682,18.14,18.1541,91400.0
2010-06-24 11:15:00,25.74,25.77,25.74,25.76,99600.0,18.1541,18.1753,18.1541,18.1682,99600.0
2010-06-24 11:20:00,25.77,25.79,25.74,25.78,74600.0,18.1753,18.1894,18.1541,18.1823,74600.0
2010-06-24 11:25:00,25.78,25.79,25.74,25.75,77800.0,18.1823,18.1894,18.1541,18.1612,77800.0
2010-06-24 11:30:00,25.74,25.77,25.73,25.74,132400.0,18.1541,18.1753,18.147,18.1541,132400.0
2010-06-24 11:35:00,25.74,25.77,25.73,25.76,42000.0,18.1541,18.1753,18.147,18.1682,42000.0
2010-06-24 11:40:00,25.76,25.84,25.75,25.83,125500.0,18.1682,18.2246,18.1612,18.2176,125500.0
2010-06-24 11:45:00,25.82,25.87,25.82,25.86,48300.0,18.2105,18.2458,18.2105,18.2387,48300.0
2010-06-24 11:50:00,25.87,25.87,25.81,25.82,52000.0,18.2458,18.2458,18.2035,18.2105,52000.0
2010-06-24 11:55:00,25.81,25.86,25.79,25.84,105100.0,18.2035,18.2387,18.1894,18.2246,105100.0
2010-06-24 12:00:00,25.84,25.91,25.83,25.9,74100.0,18.2246,18.274,18.2176,18.2669,74100.0
2010-06-24 12:05:00,25.91,25.92,25.85,25.91,70500.0,18.274,18.2811,18.2317,18.274,70500.0
2010-06-24 12:10:00,25.91,25.92,25.87,25.88,66300.0,18.274,18.2811,18.2458,18.2528,66300.0
2010-06-24 12:15:00,25.88,25.88,25.85,25.85,39000.0,18.2528,18.2528,18.2317,18.2317,39000.0
2010-06-24 12:20:00,25.85,25.87,25.84,25.85,149000.0,18.2317,18.2458,18.2246,18.2317,149000.0
2010-06-24 12:25:00,25.85,25.86,25.82,25.84,99600.0,18.2317,18.2387,18.2105,18.2246,99600.0
2010-06-24 12:30:00,25.85,25.85,25.82,25.82,54800.0,18.2317,18.2317,18.2105,18.2105,54800.0
2010-06-24 12:35:00,25.82,25.83,25.77,25.78,66600.0,18.2105,18.2176,18.1753,18.1823,66600.0
2010-06-24 12:40:00,25.78,25.79,25.73,25.73,66500.0,18.1823,18.1894,18.147,18.147,66500.0
2010-06-24 12:45:00,25.73,25.78,25.72,25.77,92600.0,18.147,18.1823,18.14,18.1753,92600.0
2010-06-24 12:50:00,25.76,25.81,25.76,25.79,35300.0,18.1682,18.2035,18.1682,18.1894,35300.0
2010-06-24 12:55:00,25.8,25.83,25.79,25.81,35100.0,18.1964,18.2176,18.1894,18.2035,35100.0
2010-06-24 13:00:00,25.81,25.86,25.79,25.82,77500.0,18.2035,18.2387,18.1894,18.2105,77500.0
2010-06-24 13:05:00,25.82,25.83,25.79,25.83,40800.0,18.2105,18.2176,18.1894,18.2176,40800.0
2010-06-24 13:10:00,25.84,25.88,25.84,25.88,22300.0,18.2246,18.2528,18.2246,18.2528,22300.0
2010-06-24 13:15:00,25.88,25.89,25.84,25.84,46900.0,18.2528,18.2599,18.2246,18.2246,46900.0
2010-06-24 13:20:00,25.84,25.85,25.8,25.8,37700.0,18.2246,18.2317,18.1964,18.1964,37700.0
2010-06-24 13:25:00,25.81,25.81,25.78,25.78,36000.0,18.2035,18.2035,18.1823,18.1823,36000.0
2010-06-24 13:30:00,25.78,25.83,25.78,25.83,28300.0,18.1823,18.2176,18.1823,18.2176,28300.0
2010-06-24 13:35:00,25.83,25.86,25.83,25.83,64300.0,18.2176,18.2387,18.2176,18.2176,64300.0
2010-06-24 13:40:00,25.83,25.84,25.79,25.82,42400.0,18.2176,18.2246,18.1894,18.2105,42400.0
2010-06-24 13:45:00,25.82,25.86,25.82,25.85,168200.0,18.2105,18.2387,18.2105,18.2317,168200.0
2010-06-24 13:50:00,25.85,25.86,25.82,25.82,169500.0,18.2317,18.2387,18.2105,18.2105,169500.0
2010-06-24 13:55:00,25.82,25.87,25.81,25.83,167800.0,18.2105,18.2458,18.2035,18.2176,167800.0
2010-06-24 14:00:00,25.83,25.84,25.82,25.83,62000.0,18.2176,18.2246,18.2105,18.2176,62000.0
2010-06-24 14:05:00,25.83,25.84,25.78,25.79,96800.0,18.2176,18.2246,18.1823,18.1894,96800.0
2010-06-24 14:10:00,25.79,25.8,25.75,25.76,60300.0,18.1894,18.1964,18.1612,18.1682,60300.0
2010-06-24 14:15:00,25.77,25.8,25.76,25.79,26500.0,18.1753,18.1964,18.1682,18.1894,26500.0
2010-06-24 14:20:00,25.78,25.79,25.75,25.75,30800.0,18.1823,18.1894,18.1612,18.1612,30800.0
2010-06-24 14:25:00,25.75,25.77,25.72,25.72,164000.0,18.1612,18.1753,18.14,18.14,164000.0
2010-06-24 14:30:00,25.71,25.72,25.68,25.68,140600.0,18.1329,18.14,18.1118,18.1118,140600.0
2010-06-24 14:35:00,25.68,25.71,25.64,25.67,102200.0,18.1118,18.1329,18.0836,18.1047,102200.0
2010-06-24 14:40:00,25.67,25.7,25.66,25.7,82300.0,18.1047,18.1259,18.0977,18.1259,82300.0
2010-06-24 14:45:00,25.7,25.73,25.65,25.66,79400.0,18.1259,18.147,18.0906,18.0977,79400.0
2010-06-24 14:50:00,25.66,25.67,25.62,25.62,47400.0,18.0977,18.1047,18.0695,18.0695,47400.0
2010-06-24 14:55:00,25.63,25.63,25.55,25.6,94800.0,18.0765,18.0765,18.0201,18.0554,94800.0
2010-06-24 15:00:00,25.61,25.65,25.6,25.63,74700.0,18.0624,18.0906,18.0554,18.0765,74700.0
2010-06-24 15:05:00,25.62,25.65,25.62,25.64,169600.0,18.0695,18.0906,18.0695,18.0836,169600.0
2010-06-24 15:10:00,25.64,25.67,25.53,25.57,264000.0,18.0836,18.1047,18.006,18.0342,264000.0
2010-06-24 15:15:00,25.57,25.6,25.52,25.55,188000.0,18.0342,18.0554,17.9989,18.0201,188000.0
2010-06-24 15:20:00,25.55,25.6,25.54,25.56,143200.0,18.0201,18.0554,18.013,18.0271,143200.0
2010-06-24 15:25:00,25.56,25.64,25.55,25.61,182900.0,18.0271,18.0836,18.0201,18.0624,182900.0
2010-06-24 15:30:00,25.6,25.65,25.6,25.65,127900.0,18.0554,18.0906,18.0554,18.0906,127900.0
2010-06-24 15:35:00,25.64,25.72,25.62,25.63,215500.0,18.0836,18.14,18.0695,18.0765,215500.0
2010-06-24 15:40:00,25.63,25.65,25.58,25.63,203700.0,18.0765,18.0906,18.0413,18.0765,203700.0
2010-06-24 15:45:00,25.64,25.65,25.56,25.59,300200.0,18.0836,18.0906,18.0271,18.0483,300200.0
2010-06-24 15:50:00,25.59,25.6,25.56,25.57,265700.0,18.0483,18.0554,18.0271,18.0342,265700.0
2010-06-24 15:55:00,25.57,25.58,25.47,25.54,826600.0,18.0342,18.0413,17.9637,18.013,826600.0
2010-06-25 09:30:00,25.71,25.83,25.7,25.73,160500.0,18.1329,18.2176,18.1259,18.147,160500.0
2010-06-25 09:35:00,25.72,25.75,25.62,25.75,132700.0,18.14,18.1612,18.0695,18.1612,132700.0
2010-06-25 09:40:00,25.75,25.77,25.7,25.71,200100.0,18.1612,18.1753,18.1259,18.1329,200100.0
2010-06-25 09:45:00,25.7,25.73,25.6,25.61,104800.0,18.1259,18.147,18.0554,18.0624,104800.0
2010-06-25 09:50:00,25.62,25.62,25.52,25.56,120000.0,18.0695,18.0695,17.9989,18.0271,120000.0
2010-06-25 09:55:00,25.55,25.67,25.55,25.65,127900.0,18.0201,18.1047,18.0201,18.0906,127900.0
2010-06-25 10:00:00,25.64,25.76,25.64,25.73,90400.0,18.0836,18.1682,18.0836,18.147,90400.0
2010-06-25 10:05:00,25.73,25.76,25.71,25.71,98000.0,18.147,18.1682,18.1329,18.1329,98000.0
2010-06-25 10:10:00,25.72,25.75,25.7,25.73,58200.0,18.14,18.1612,18.1259,18.147,58200.0
2010-06-25 10:15:00,25.74,25.76,25.69,25.7,65000.0,18.1541,18.1682,18.1188,18.1259,65000.0
2010-06-25 10:20:00,25.69,25.73,25.65,25.65,77300.0,18.1188,18.147,18.0906,18.0906,77300.0
2010-06-25 10:25:00,25.65,25.74,25.63,25.73,60400.0,18.0906,18.1541,18.0765,18.147,60400.0
2010-06-25 10:30:00,25.73,25.74,25.69,25.73,98900.0,18.147,18.1541,18.1188,18.147,98900.0
2010-06-25 10:35:00,25.72,25.73,25.65,25.7,71700.0,18.14,18.147,18.0906,18.1259,71700.0
2010-06-25 10:40:00,25.71,25.73,25.68,25.73,70600.0,18.1329,18.147,18.1118,18.147,70600.0
2010-06-25 10:45:00,25.73,25.74,25.71,25.72,39000.0,18.147,18.1541,18.1329,18.14,39000.0
2010-06-25 10:50:00,25.72,25.72,25.59,25.61,83500.0,18.14,18.14,18.0483,18.0624,83500.0
2010-06-25 10:55:00,25.6,25.63,25.57,25.58,85800.0,18.0554,18.0765,18.0342,18.0413,85800.0
2010-06-25 11:00:00,25.58,25.63,25.58,25.62,44600.0,18.0413,18.0765,18.0413,18.0695,44600.0
2010-06-25 11:05:00,25.62,25.66,25.62,25.65,47900.0,18.0695,18.0977,18.0695,18.0906,47900.0
2010-06-25 11:10:00,25.65,25.65,25.6,25.63,42300.0,18.0906,18.0906,18.0554,18.0765,42300.0
2010-06-25 11:15:00,25.64,25.67,25.62,25.65,51200.0,18.0836,18.1047,18.0695,18.0906,51200.0
2010-06-25 11:20:00,25.66,25.67,25.6,25.63,89600.0,18.0977,18.1047,18.0554,18.0765,89600.0
2010-06-25 11:25:00,25.63,25.69,25.62,25.69,25100.0,18.0765,18.1188,18.0695,18.1188,25100.0
2010-06-25 11:30:00,25.69,25.77,25.69,25.76,92700.0,18.1188,18.1753,18.1188,18.1682,92700.0
2010-06-25 11:35:00,25.75,25.76,25.71,25.72,45800.0,18.1612,18.1682,18.1329,18.14,45800.0
2010-06-25 11:40:00,25.72,25.74,25.68,25.69,29300.0,18.14,18.1541,18.1118,18.1188,29300.0
2010-06-25 11:45:00,25.69,25.78,25.69,25.77,36500.0,18.1188,18.1823,18.1188,18.1753,36500.0
2010-06-25 11:50:00,25.78,25.8,25.77,25.79,47500.0,18.1823,18.1964,18.1753,18.1894,47500.0
2010-06-25 11:55:00,25.78,25.79,25.75,25.78,41800.0,18.1823,18.1894,18.1612,18.1823,41800.0
2010-06-25 12:00:00,25.77,25.78,25.73,25.75,73600.0,18.1753,18.1823,18.147,18.1612,73600.0
2010-06-25 12:05:00,25.75,25.76,25.7,25.74,122500.0,18.1612,18.1682,18.1259,18.1541,122500.0
2010-06-25 12:10:00,25.73,25.75,25.72,25.74,30800.0,18.147,18.1612,18.14,18.1541,30800.0
2010-06-25 12:15:00,25.74,25.75,25.71,25.73,50700.0,18.1541,18.1612,18.1329,18.147,50700.0
2010-06-25 12:20:00,25.74,25.75,25.7,25.7,93000.0,18.1541,18.1612,18.1259,18.1259,93000.0
2010-06-25 12:25:00,25.7,25.7,25.67,25.68,41400.0,18.1259,18.1259,18.1047,18.1118,41400.0
2010-06-25 12:30:00,25.68,25.71,25.68,25.71,63500.0,18.1118,18.1329,18.1118,18.1329,63500.0
2010-06-25 12:35:00,25.71,25.73,25.69,25.7,55600.0,18.1329,18.147,18.1188,18.1259,55600.0
2010-06-25 12:40:00,25.7,25.75,25.69,25.73,36600.0,18.1259,18.1612,18.1188,18.147,36600.0
2010-06-25 12:45:00,25.73,25.76,25.73,25.74,67900.0,18.147,18.1682,18.147,18.1541,67900.0
2010-06-25 12:50:00,25.74,25.75,25.65,25.65,92100.0,18.1541,18.1612,18.0906,18.0906,92100.0
2010-06-25 12:55:00,25.65,25.7,25.65,25.69,43500.0,18.0906,18.1259,18.0906,18.1188,43500.0
2010-06-25 13:00:00,25.7,25.73,25.68,25.72,46200.0,18.1259,18.147,18.1118,18.14,46200.0
2010-06-25 13:05:00,25.71,25.8,25.71,25.8,59600.0,18.1329,18.1964,18.1329,18.1964,59600.0
2010-06-25 13:10:00,25.79,25.86,25.78,25.86,99100.0,18.1894,18.2387,18.1823,18.2387,99100.0
2010-06-25 13:15:00,25.86,25.93,25.85,25.91,112700.0,18.2387,18.2881,18.2317,18.274,112700.0
2010-06-25 13:20:00,25.91,25.93,25.87,25.88,39900.0,18.274,18.2881,18.2458,18.2528,39900.0
2010-06-25 13:25:00,25.87,26.0,25.87,25.99,107200.0,18.2458,18.3375,18.2458,18.3304,107200.0
2010-06-25 13:30:00,26.0,26.02,25.96,26.0,81400.0,18.3375,18.3516,18.3093,18.3375,81400.0
2010-06-25 13:35:00,25.99,26.04,25.98,25.98,74500.0,18.3304,18.3657,18.3234,18.3234,74500.0
2010-06-25 13:40:00,25.98,26.01,25.95,25.98,46000.0,18.3234,18.3445,18.3022,18.3234,46000.0
2010-06-25 13:45:00,25.99,26.01,25.96,25.99,36700.0,18.3304,18.3445,18.3093,18.3304,36700.0
2010-06-25 13:50:00,25.99,25.99,25.95,25.98,54700.0,18.3304,18.3304,18.3022,18.3234,54700.0
2010-06-25 13:55:00,25.98,26.03,25.97,26.01,46800.0,18.3234,18.3586,18.3163,18.3445,46800.0
2010-06-25 14:00:00,26.02,26.05,26.0,26.03,58600.0,18.3516,18.3727,18.3375,18.3586,58600.0
2010-06-25 14:05:00,26.02,26.03,25.97,25.99,50200.0,18.3516,18.3586,18.3163,18.3304,50200.0
2010-06-25 14:10:00,26.0,26.07,25.99,26.06,53900.0,18.3375,18.3868,18.3304,18.3798,53900.0
2010-06-25 14:15:00,26.05,26.06,26.04,26.05,110300.0,18.3727,18.3798,18.3657,18.3727,110300.0
2010-06-25 14:20:00,26.05,26.05,26.01,26.01,55600.0,18.3727,18.3727,18.3445,18.3445,55600.0
2010-06-25 14:25:00,26.01,26.01,25.99,26.0,84400.0,18.3445,18.3445,18.3304,18.3375,84400.0
2010-06-25 14:30:00,26.0,26.01,25.95,26.0,75100.0,18.3375,18.3445,18.3022,18.3375,75100.0
2010-06-25 14:35:00,26.0,26.01,25.97,26.0,67100.0,18.3375,18.3445,18.3163,18.3375,67100.0
2010-06-25 14:40:00,26.01,26.05,26.0,26.03,194500.0,18.3445,18.3727,18.3375,18.3586,194500.0
2010-06-25 14:45:00,26.03,26.04,26.0,26.02,90900.0,18.3586,18.3657,18.3375,18.3516,90900.0
2010-06-25 14:50:00,26.02,26.05,26.0,26.03,57500.0,18.3516,18.3727,18.3375,18.3586,57500.0
2010-06-25 14:55:00,26.02,26.04,25.98,26.01,83400.0,18.3516,18.3657,18.3234,18.3445,83400.0
2010-06-25 15:00:00,26.01,26.04,25.95,26.03,174300.0,18.3445,18.3657,18.3022,18.3586,174300.0
2010-06-25 15:05:00,26.02,26.04,26.01,26.04,112700.0,18.3516,18.3657,18.3445,18.3657,112700.0
2010-06-25 15:10:00,26.03,26.04,26.01,26.01,60600.0,18.3586,18.3657,18.3445,18.3445,60600.0
2010-06-25 15:15:00,26.01,26.02,25.92,25.94,121800.0,18.3445,18.3516,18.2811,18.2952,121800.0
2010-06-25 15:20:00,25.94,25.97,25.91,25.93,103000.0,18.2952,18.3163,18.274,18.2881,103000.0
2010-06-25 15:25:00,25.92,25.96,25.91,25.92,63900.0,18.2811,18.3093,18.274,18.2811,63900.0
2010-06-25 15:30:00,25.92,26.03,25.9,26.02,107300.0,18.2811,18.3586,18.2669,18.3516,107300.0
2010-06-25 15:35:00,26.02,26.04,26.01,26.04,101300.0,18.3516,18.3657,18.3445,18.3657,101300.0
2010-06-25 15:40:00,26.04,26.04,25.93,25.94,262700.0,18.3657,18.3657,18.2881,18.2952,262700.0
2010-06-25 15:45:00,25.94,25.94,25.85,25.88,617100.0,18.2952,18.2952,18.2317,18.2528,617100.0
2010-06-25 15:50:00,25.89,25.89,25.81,25.85,362100.0,18.2599,18.2599,18.2035,18.2317,362100.0
2010-06-25 15:55:00,25.85,25.93,25.83,25.9,727100.0,18.2317,18.2881,18.2176,18.2669,727100.0
2010-06-28 09:30:00,26.18,26.29,25.91,25.93,95600.0,18.4644,18.542,18.274,18.2881,95600.0
2010-06-28 09:35:00,25.93,25.99,25.92,25.99,114400.0,18.2881,18.3304,18.2811,18.3304,114400.0
2010-06-28 09:40:00,26.0,26.01,25.92,25.93,88000.0,18.3375,18.3445,18.2811,18.2881,88000.0
2010-06-28 09:45:00,25.93,25.94,25.87,25.93,100100.0,18.2881,18.2952,18.2458,18.2881,100100.0
2010-06-28 09:50:00,25.93,25.95,25.9,25.92,61000.0,18.2881,18.3022,18.2669,18.2811,61000.0
2010-06-28 09:55:00,25.92,26.04,25.91,26.04,175900.0,18.2811,18.3657,18.274,18.3657,175900.0
2010-06-28 10:00:00,26.04,26.11,26.02,26.09,121600.0,18.3657,18.4151,18.3516,18.401,121600.0
2010-06-28 10:05:00,26.08,26.1,26.01,26.02,70300.0,18.3939,18.408,18.3445,18.3516,70300.0
2010-06-28 10:10:00,26.03,26.08,26.03,26.08,41100.0,18.3586,18.3939,18.3586,18.3939,41100.0
2010-06-28 10:15:00,26.08,26.11,26.07,26.1,106200.0,18.3939,18.4151,18.3868,18.408,106200.0
2010-06-28 10:20:00,26.1,26.14,26.1,26.14,59400.0,18.408,18.4362,18.408,18.4362,59400.0
2010-06-28 10:25:00,26.14,26.18,26.12,26.15,108800.0,18.4362,18.4644,18.4221,18.4433,108800.0
2010-06-28 10:30:00,26.15,26.18,26.09,26.1,66800.0,18.4433,18.4644,18.401,18.408,66800.0
2010-06-28 10:35:00,26.09,26.1,26.03,26.04,107300.0,18.401,18.408,18.3586,18.3657,107300.0
2010-06-28 10:40:00,26.04,26.06,26.03,26.05,61200.0,18.3657,18.3798,18.3586,18.3727,61200.0
2010-06-28 10:45:00,26.04,26.08,26.03,26.08,54500.0,18.3657,18.3939,18.3586,18.3939,54500.0
2010-06-28 10:50:00,26.07,26.13,26.07,26.12,45100.0,18.3868,18.4292,18.3868,18.4221,45100.0
2010-06-28 10:55:00,26.12,26.14,26.11,26.14,84000.0,18.4221,18.4362,18.4151,18.4362,84000.0
2010-06-28 11:00:00,26.14,26.17,26.13,26.17,55700.0,18.4362,18.4574,18.4292,18.4574,55700.0
2010-06-28 11:05:00,26.17,26.18,26.14,26.14,70700.0,18.4574,18.4644,18.4362,18.4362,70700.0
2010-06-28 11:10:00,26.15,26.15,26.08,26.08,37600.0,18.4433,18.4433,18.3939,18.3939,37600.0
2010-06-28 11:15:00,26.08,26.09,26.03,26.03,43600.0,18.3939,18.401,18.3586,18.3586,43600.0
2010-06-28 11:20:00,26.04,26.04,25.97,25.97,36600.0,18.3657,18.3657,18.3163,18.3163,36600.0
2010-06-28 11:25:00,25.97,26.07,25.97,26.03,100100.0,18.3163,18.3868,18.3163,18.3586,100100.0
2010-06-28 11:30:00,26.04,26.07,26.03,26.03,36800.0,18.3657,18.3868,18.3586,18.3586,36800.0
2010-06-28 11:35:00,26.03,26.07,26.03,26.04,34700.0,18.3586,18.3868,18.3586,18.3657,34700.0
2010-06-28 11:40:00,26.04,26.09,26.04,26.06,21400.0,18.3657,18.401,18.3657,18.3798,21400.0
2010-06-28 11:45:00,26.06,26.07,26.05,26.07,17700.0,18.3798,18.3868,18.3727,18.3868,17700.0
2010-06-28 11:50:00,26.07,26.13,26.07,26.12,134200.0,18.3868,18.4292,18.3868,18.4221,134200.0
2010-06-28 11:55:00,26.12,26.12,26.08,26.08,24600.0,18.4221,18.4221,18.3939,18.3939,24600.0
2010-06-28 12:00:00,26.08,26.1,26.05,26.05,73200.0,18.3939,18.408,18.3727,18.3727,73200.0
2010-06-28 12:05:00,26.06,26.08,26.05,26.07,22700.0,18.3798,18.3939,18.3727,18.3868,22700.0
2010-06-28 12:10:00,26.07,26.08,26.05,26.06,36100.0,18.3868,18.3939,18.3727,18.3798,36100.0
2010-06-28 12:15:00,26.06,26.06,25.98,26.0,44700.0,18.3798,18.3798,18.3234,18.3375,44700.0
2010-06-28 12:20:00,25.99,26.01,25.99,26.0,30500.0,18.3304,18.3445,18.3304,18.3375,30500.0
2010-06-28 12:25:00,26.01,26.07,26.01,26.06,20000.0,18.3445,18.3868,18.3445,18.3798,20000.0
2010-06-28 12:30:00,26.06,26.08,26.06,26.08,21300.0,18.3798,18.3939,18.3798,18.3939,21300.0
2010-06-28 12:35:00,26.08,26.09,26.03,26.03,69000.0,18.3939,18.401,18.3586,18.3586,69000.0
2010-06-28 12:40:00,26.03,26.05,26.0,26.01,243100.0,18.3586,18.3727,18.3375,18.3445,243100.0
2010-06-28 12:45:00,26.01,26.07,25.97,26.06,246400.0,18.3445,18.3868,18.3163,18.3798,246400.0
2010-06-28 12:50:00,26.05,26.06,26.01,26.05,31600.0,18.3727,18.3798,18.3445,18.3727,31600.0
2010-06-28 12:55:00,26.05,26.07,26.04,26.07,10900.0,18.3727,18.3868,18.3657,18.3868,10900.0
2010-06-28 13:00:00,26.06,26.07,26.01,26.01,30500.0,18.3798,18.3868,18.3445,18.3445,30500.0
2010-06-28 13:05:00,26.01,26.01,25.94,25.94,55500.0,18.3445,18.3445,18.2952,18.2952,55500.0
2010-06-28 13:10:00,25.94,25.94,25.92,25.92,54100.0,18.2952,18.2952,18.2811,18.2811,54100.0
2010-06-28 13:15:00,25.93,25.95,25.92,25.93,37600.0,18.2881,18.3022,18.2811,18.2881,37600.0
2010-06-28 13:20:00,25.92,25.97,25.92,25.97,22400.0,18.2811,18.3163,18.2811,18.3163,22400.0
2010-06-28 13:25:00,25.97,25.99,25.96,25.98,33300.0,18.3163,18.3304,18.3093,18.3234,33300.0
2010-06-28 13:30:00,25.98,25.99,25.94,25.95,32900.0,18.3234,18.3304,18.2952,18.3022,32900.0
2010-06-28 13:35:00,25.94,25.96,25.93,25.93,32600.0,18.2952,18.3093,18.2881,18.2881,32600.0
2010-06-28 13:40:00,25.93,25.96,25.93,25.95,18200.0,18.2881,18.3093,18.2881,18.3022,18200.0
2010-06-28 13:45:00,25.95,25.97,25.95,25.96,64400.0,18.3022,18.3163,18.3022,18.3093,64400.0
2010-06-28 13:50:00,25.96,25.97,25.95,25.95,29900.0,18.3093,18.3163,18.3022,18.3022,29900.0
2010-06-28 13:55:00,25.95,25.99,25.94,25.98,63400.0,18.3022,18.3304,18.2952,18.3234,63400.0
2010-06-28 14:00:00,25.98,25.98,25.95,25.97,27000.0,18.3234,18.3234,18.3022,18.3163,27000.0
2010-06-28 14:05:00,25.96,25.99,25.96,25.99,33300.0,18.3093,18.3304,18.3093,18.3304,33300.0
2010-06-28 14:10:00,25.98,26.04,25.98,26.04,21500.0,18.3234,18.3657,18.3234,18.3657,21500.0
2010-06-28 14:15:00,26.04,26.04,26.01,26.01,25400.0,18.3657,18.3657,18.3445,18.3445,25400.0
2010-06-28 14:20:00,26.01,26.04,26.01,26.01,31100.0,18.3445,18.3657,18.3445,18.3445,31100.0
2010-06-28 14:25:00,26.01,26.04,26.01,26.02,97700.0,18.3445,18.3657,18.3445,18.3516,97700.0
2010-06-28 14:30:00,26.02,26.03,26.0,26.01,52200.0,18.3516,18.3586,18.3375,18.3445,52200.0
2010-06-28 14:35:00,26.01,26.06,26.01,26.03,83700.0,18.3445,18.3798,18.3445,18.3586,83700.0
2010-06-28 14:40:00,26.03,26.07,26.03,26.07,70300.0,18.3586,18.3868,18.3586,18.3868,70300.0
2010-06-28 14:45:00,26.06,26.07,26.05,26.06,54200.0,18.3798,18.3868,18.3727,18.3798,54200.0
2010-06-28 14:50:00,26.07,26.1,26.06,26.07,86600.0,18.3868,18.408,18.3798,18.3868,86600.0
2010-06-28 14:55:00,26.07,26.09,26.07,26.09,53500.0,18.3868,18.401,18.3868,18.401,53500.0
2010-06-28 15:00:00,26.09,26.09,26.07,26.08,44900.0,18.401,18.401,18.3868,18.3939,44900.0
2010-06-28 15:05:00,26.07,26.09,26.07,26.08,40300.0,18.3868,18.401,18.3868,18.3939,40300.0
2010-06-28 15:10:00,26.08,26.09,26.05,26.05,96600.0,18.3939,18.401,18.3727,18.3727,96600.0
2010-06-28 15:15:00,26.05,26.08,26.03,26.07,100700.0,18.3727,18.3939,18.3586,18.3868,100700.0
2010-06-28 15:20:00,26.07,26.08,26.03,26.05,83100.0,18.3868,18.3939,18.3586,18.3727,83100.0
2010-06-28 15:25:00,26.05,26.05,26.01,26.03,87700.0,18.3727,18.3727,18.3445,18.3586,87700.0
2010-06-28 15:30:00,26.04,26.06,26.01,26.06,91900.0,18.3657,18.3798,18.3445,18.3798,91900.0
2010-06-28 15:35:00,26.05,26.08,26.05,26.08,75100.0,18.3727,18.3939,18.3727,18.3939,75100.0
2010-06-28 15:40:00,26.08,26.12,26.07,26.12,127500.0,18.3939,18.4221,18.3868,18.4221,127500.0
2010-06-28 15:45:00,26.11,26.11,26.06,26.09,190800.0,18.4151,18.4151,18.3798,18.401,190800.0
2010-06-28 15:50:00,26.09,26.09,26.0,26.0,200900.0,18.401,18.401,18.3375,18.3375,200900.0
2010-06-28 15:55:00,26.0,26.01,25.94,25.94,426800.0,18.3375,18.3445,18.2952,18.2952,426800.0
2010-06-29 09:30:00,25.64,25.73,25.56,25.72,159200.0,18.0836,18.147,18.0271,18.14,159200.0
2010-06-29 09:35:00,25.73,25.75,25.69,25.71,104800.0,18.147,18.1612,18.1188,18.1329,104800.0
2010-06-29 09:40:00,25.72,25.74,25.67,25.68,157900.0,18.14,18.1541,18.1047,18.1118,157900.0
2010-06-29 09:45:00,25.68,25.72,25.5,25.5,170600.0,18.1118,18.14,17.9848,17.9848,170600.0
2010-06-29 09:50:00,25.5,25.52,25.47,25.5,120700.0,17.9848,17.9989,17.9637,17.9848,120700.0
2010-06-29 09:55:00,25.49,25.55,25.49,25.54,123100.0,17.9778,18.0201,17.9778,18.013,123100.0
2010-06-29 10:00:00,25.54,25.55,25.37,25.48,403900.0,18.013,18.0201,17.8931,17.9707,403900.0
2010-06-29 10:05:00,25.47,25.59,25.46,25.54,157600.0,17.9637,18.0483,17.9566,18.013,157600.0
2010-06-29 10:10:00,25.54,25.58,25.51,25.55,76300.0,18.013,18.0413,17.9919,18.0201,76300.0
2010-06-29 10:15:00,25.55,25.56,25.47,25.5,73700.0,18.0201,18.0271,17.9637,17.9848,73700.0
2010-06-29 10:20:00,25.49,25.51,25.47,25.51,75300.0,17.9778,17.9919,17.9637,17.9919,75300.0
2010-06-29 10:25:00,25.5,25.5,25.41,25.42,366400.0,17.9848,17.9848,17.9214,17.9284,366400.0
2010-06-29 10:30:00,25.41,25.51,25.41,25.49,102200.0,17.9214,17.9919,17.9214,17.9778,102200.0
2010-06-29 10:35:00,25.5,25.52,25.47,25.49,80200.0,17.9848,17.9989,17.9637,17.9778,80200.0
2010-06-29 10:40:00,25.49,25.5,25.48,25.48,57200.0,17.9778,17.9848,17.9707,17.9707,57200.0
2010-06-29 10:45:00,25.48,25.53,25.43,25.53,356400.0,17.9707,18.006,17.9355,18.006,356400.0
2010-06-29 10:50:00,25.53,25.53,25.49,25.51,82300.0,18.006,18.006,17.9778,17.9919,82300.0
2010-06-29 10:55:00,25.52,25.56,25.51,25.54,81400.0,17.9989,18.0271,17.9919,18.013,81400.0
2010-06-29 11:00:00,25.54,25.54,25.51,25.51,80800.0,18.013,18.013,17.9919,17.9919,80800.0
2010-06-29 11:05:00,25.51,25.53,25.46,25.53,55500.0,17.9919,18.006,17.9566,18.006,55500.0
2010-06-29 11:10:00,25.53,25.6,25.52,25.57,224500.0,18.006,18.0554,17.9989,18.0342,224500.0
2010-06-29 11:15:00,25.57,25.57,25.51,25.51,63800.0,18.0342,18.0342,17.9919,17.9919,63800.0
2010-06-29 11:20:00,25.52,25.54,25.43,25.44,80600.0,17.9989,18.013,17.9355,17.9425,80600.0
2010-06-29 11:25:00,25.45,25.46,25.38,25.41,277200.0,17.9496,17.9566,17.9002,17.9214,277200.0
2010-06-29 11:30:00,25.4,25.43,25.39,25.4,202900.0,17.9143,17.9355,17.9072,17.9143,202900.0
2010-06-29 11:35:00,25.4,25.42,25.38,25.38,550500.0,17.9143,17.9284,17.9002,17.9002,550500.0
2010-06-29 11:40:00,25.38,25.38,25.33,25.36,307700.0,17.9002,17.9002,17.8649,17.8861,307700.0
2010-06-29 11:45:00,25.36,25.38,25.34,25.37,216300.0,17.8861,17.9002,17.872,17.8931,216300.0
2010-06-29 11:50:00,25.37,25.39,25.35,25.35,49500.0,17.8931,17.9072,17.879,17.879,49500.0
2010-06-29 11:55:00,25.36,25.37,25.34,25.36,119000.0,17.8861,17.8931,17.872,17.8861,119000.0
2010-06-29 12:00:00,25.36,25.37,25.33,25.33,119700.0,17.8861,17.8931,17.8649,17.8649,119700.0
2010-06-29 12:05:00,25.33,25.36,25.3,25.34,103300.0,17.8649,17.8861,17.8438,17.872,103300.0
2010-06-29 12:10:00,25.34,25.34,25.27,25.32,67900.0,17.872,17.872,17.8226,17.8579,67900.0
2010-06-29 12:15:00,25.32,25.43,25.25,25.37,226800.0,17.8579,17.9355,17.8085,17.8931,226800.0
2010-06-29 12:20:00,25.36,25.43,25.36,25.43,50100.0,17.8861,17.9355,17.8861,17.9355,50100.0
2010-06-29 12:25:00,25.43,25.43,25.34,25.38,56600.0,17.9355,17.9355,17.872,17.9002,56600.0
2010-06-29 12:30:00,25.38,25.38,25.33,25.33,51700.0,17.9002,17.9002,17.8649,17.8649,51700.0
2010-06-29 12:35:00,25.33,25.38,25.32,25.33,29600.0,17.8649,17.9002,17.8579,17.8649,29600.0
2010-06-29 12:40:00,25.32,25.35,25.3,25.3,54500.0,17.8579,17.879,17.8438,17.8438,54500.0
2010-06-29 12:45:00,25.3,25.37,25.3,25.36,46600.0,17.8438,17.8931,17.8438,17.8861,46600.0
2010-06-29 12:50:00,25.37,25.41,25.34,25.34,142400.0,17.8931,17.9214,17.872,17.872,142400.0
2010-06-29 12:55:00,25.35,25.39,25.33,25.33,148100.0,17.879,17.9072,17.8649,17.8649,148100.0
2010-06-29 13:00:00,25.33,25.34,25.29,25.31,35800.0,17.8649,17.872,17.8367,17.8508,35800.0
2010-06-29 13:05:00,25.3,25.3,25.2,25.26,87700.0,17.8438,17.8438,17.7732,17.8156,87700.0
2010-06-29 13:10:00,25.26,25.26,25.22,25.23,28200.0,17.8156,17.8156,17.7874,17.7944,28200.0
2010-06-29 13:15:00,25.23,25.24,25.19,25.19,32800.0,17.7944,17.8015,17.7662,17.7662,32800.0
2010-06-29 13:20:00,25.19,25.21,25.16,25.16,53000.0,17.7662,17.7803,17.745,17.745,53000.0
2010-06-29 13:25:00,25.16,25.21,25.14,25.2,61200.0,17.745,17.7803,17.7309,17.7732,61200.0
2010-06-29 13:30:00,25.2,25.21,25.11,25.11,49400.0,17.7732,17.7803,17.7098,17.7098,49400.0
2010-06-29 13:35:00,25.12,25.15,25.1,25.13,72900.0,17.7168,17.738,17.7027,17.7239,72900.0
2010-06-29 13:40:00,25.12,25.17,25.12,25.17,34500.0,17.7168,17.7521,17.7168,17.7521,34500.0
2010-06-29 13:45:00,25.17,25.19,25.15,25.18,44500.0,17.7521,17.7662,17.738,17.7591,44500.0
2010-06-29 13:50:00,25.17,25.18,25.13,25.13,40600.0,17.7521,17.7591,17.7239,17.7239,40600.0
2010-06-29 13:55:00,25.14,25.22,25.14,25.22,54300.0,17.7309,17.7874,17.7309,17.7874,54300.0
2010-06-29 14:00:00,25.22,25.24,25.22,25.23,23700.0,17.7874,17.8015,17.7874,17.7944,23700.0
2010-06-29 14:05:00,25.23,25.3,25.22,25.27,60400.0,17.7944,17.8438,17.7874,17.8226,60400.0
2010-06-29 14:10:00,25.27,25.3,25.26,25.27,62200.0,17.8226,17.8438,17.8156,17.8226,62200.0
2010-06-29 14:15:00,25.26,25.28,25.23,25.24,51900.0,17.8156,17.8297,17.7944,17.8015,51900.0
2010-06-29 14:20:00,25.24,25.31,25.22,25.3,100100.0,17.8015,17.8508,17.7874,17.8438,100100.0
2010-06-29 14:25:00,25.3,25.31,25.27,25.27,62400.0,17.8438,17.8508,17.8226,17.8226,62400.0
2010-06-29 14:30:00,25.26,25.26,25.21,25.22,83900.0,17.8156,17.8156,17.7803,17.7874,83900.0
2010-06-29 14:35:00,25.23,25.25,25.21,25.21,53000.0,17.7944,17.8085,17.7803,17.7803,53000.0
2010-06-29 14:40:00,25.22,25.24,25.19,25.22,35800.0,17.7874,17.8015,17.7662,17.7874,35800.0
2010-06-29 14:45:00,25.21,25.22,25.17,25.17,77800.0,17.7803,17.7874,17.7521,17.7521,77800.0
2010-06-29 14:50:00,25.17,25.23,25.15,25.21,78000.0,17.7521,17.7944,17.738,17.7803,78000.0
2010-06-29 14:55:00,25.21,25.22,25.14,25.15,81000.0,17.7803,17.7874,17.7309,17.738,81000.0
2010-06-29 15:00:00,25.15,25.19,25.13,25.18,47000.0,17.738,17.7662,17.7239,17.7591,47000.0
2010-06-29 15:05:00,25.19,25.23,25.17,25.18,83200.0,17.7662,17.7944,17.7521,17.7591,83200.0
2010-06-29 15:10:00,25.18,25.18,25.13,25.14,88000.0,17.7591,17.7591,17.7239,17.7309,88000.0
2010-06-29 15:15:00,25.14,25.18,25.1,25.1,143600.0,17.7309,17.7591,17.7027,17.7027,143600.0
2010-06-29 15:20:00,25.1,25.13,25.03,25.1,291500.0,17.7027,17.7239,17.6533,17.7027,291500.0
2010-06-29 15:25:00,25.09,25.09,25.03,25.05,132000.0,17.6957,17.6957,17.6533,17.6675,132000.0
2010-06-29 15:30:00,25.05,25.15,25.02,25.14,171200.0,17.6675,17.738,17.6463,17.7309,171200.0
2010-06-29 15:35:00,25.14,25.17,25.12,25.14,198300.0,17.7309,17.7521,17.7168,17.7309,198300.0
2010-06-29 15:40:00,25.13,25.16,25.03,25.04,245900.0,17.7239,17.745,17.6533,17.6604,245900.0
2010-06-29 15:45:00,25.03,25.04,24.97,25.0,491300.0,17.6533,17.6604,17.611,17.6322,491300.0
2010-06-29 15:50:00,24.99,25.13,24.98,25.13,517200.0,17.6251,17.7239,17.6181,17.7239,517200.0
2010-06-29 15:55:00,25.14,25.16,25.08,25.11,592600.0,17.7309,17.745,17.6886,17.7098,592600.0
2010-06-30 09:30:00,25.11,25.39,25.0,25.34,330600.0,17.7098,17.9072,17.6322,17.872,330600.0
2010-06-30 09:35:00,25.31,25.36,25.19,25.23,276900.0,17.8508,17.8861,17.7662,17.7944,276900.0
2010-06-30 09:40:00,25.23,25.23,25.12,25.14,258200.0,17.7944,17.7944,17.7168,17.7309,258200.0
2010-06-30 09:45:00,25.15,25.23,25.15,25.21,211000.0,17.738,17.7944,17.738,17.7803,211000.0
2010-06-30 09:50:00,25.21,25.24,25.14,25.21,165500.0,17.7803,17.8015,17.7309,17.7803,165500.0
2010-06-30 09:55:00,25.2,25.21,25.14,25.14,86600.0,17.7732,17.7803,17.7309,17.7309,86600.0
2010-06-30 10:00:00,25.14,25.15,25.12,25.13,137600.0,17.7309,17.738,17.7168,17.7239,137600.0
2010-06-30 10:05:00,25.12,25.13,25.06,25.07,128500.0,17.7168,17.7239,17.6745,17.6816,128500.0
2010-06-30 10:10:00,25.07,25.08,25.02,25.03,260300.0,17.6816,17.6886,17.6463,17.6533,260300.0
2010-06-30 10:15:00,25.04,25.11,25.03,25.09,153500.0,17.6604,17.7098,17.6533,17.6957,153500.0
2010-06-30 10:20:00,25.09,25.1,25.03,25.04,70200.0,17.6957,17.7027,17.6533,17.6604,70200.0
2010-06-30 10:25:00,25.04,25.05,25.0,25.0,196400.0,17.6604,17.6675,17.6322,17.6322,196400.0
2010-06-30 10:30:00,25.0,25.01,24.98,25.0,229700.0,17.6322,17.6392,17.6181,17.6322,229700.0
2010-06-30 10:35:00,25.0,25.02,24.99,25.01,125300.0,17.6322,17.6463,17.6251,17.6392,125300.0
2010-06-30 10:40:00,25.02,25.04,24.98,25.0,171400.0,17.6463,17.6604,17.6181,17.6322,171400.0
2010-06-30 10:45:00,25.0,25.03,24.99,25.03,83400.0,17.6322,17.6533,17.6251,17.6533,83400.0
2010-06-30 10:50:00,25.02,25.06,25.0,25.06,218700.0,17.6463,17.6745,17.6322,17.6745,218700.0
2010-06-30 10:55:00,25.06,25.07,25.0,25.01,284700.0,17.6745,17.6816,17.6322,17.6392,284700.0
2010-06-30 11:00:00,25.01,25.05,25.0,25.03,112700.0,17.6392,17.6675,17.6322,17.6533,112700.0
2010-06-30 11:05:00,25.03,25.04,24.99,25.0,112600.0,17.6533,17.6604,17.6251,17.6322,112600.0
2010-06-30 11:10:00,25.0,25.09,25.0,25.09,125400.0,17.6322,17.6957,17.6322,17.6957,125400.0
2010-06-30 11:15:00,25.1,25.13,25.09,25.12,50400.0,17.7027,17.7239,17.6957,17.7168,50400.0
2010-06-30 11:20:00,25.12,25.14,25.1,25.14,117700.0,17.7168,17.7309,17.7027,17.7309,117700.0
2010-06-30 11:25:00,25.15,25.16,25.1,25.11,75400.0,17.738,17.745,17.7027,17.7098,75400.0
2010-06-30 11:30:00,25.1,25.15,25.1,25.14,59800.0,17.7027,17.738,17.7027,17.7309,59800.0
2010-06-30 11:35:00,25.13,25.14,25.08,25.12,116700.0,17.7239,17.7309,17.6886,17.7168,116700.0
2010-06-30 11:40:00,25.13,25.18,25.12,25.17,78700.0,17.7239,17.7591,17.7168,17.7521,78700.0
2010-06-30 11:45:00,25.17,25.22,25.17,25.19,48700.0,17.7521,17.7874,17.7521,17.7662,48700.0
2010-06-30 11:50:00,25.18,25.2,25.14,25.14,51600.0,17.7591,17.7732,17.7309,17.7309,51600.0
2010-06-30 11:55:00,25.15,25.18,25.14,25.14,74000.0,17.738,17.7591,17.7309,17.7309,74000.0
2010-06-30 12:00:00,25.14,25.16,25.12,25.13,71000.0,17.7309,17.745,17.7168,17.7239,71000.0
2010-06-30 12:05:00,25.13,25.14,25.12,25.13,12200.0,17.7239,17.7309,17.7168,17.7239,12200.0
2010-06-30 12:10:00,25.13,25.13,25.1,25.1,24000.0,17.7239,17.7239,17.7027,17.7027,24000.0
2010-06-30 12:15:00,25.09,25.14,25.09,25.11,69500.0,17.6957,17.7309,17.6957,17.7098,69500.0
2010-06-30 12:20:00,25.11,25.16,25.11,25.15,111900.0,17.7098,17.745,17.7098,17.738,111900.0
2010-06-30 12:25:00,25.16,25.17,25.15,25.15,48300.0,17.745,17.7521,17.738,17.738,48300.0
2010-06-30 12:30:00,25.15,25.2,25.14,25.2,68500.0,17.738,17.7732,17.7309,17.7732,68500.0
2010-06-30 12:35:00,25.2,25.2,25.18,25.19,50700.0,17.7732,17.7732,17.7591,17.7662,50700.0
2010-06-30 12:40:00,25.19,25.2,25.13,25.14,70000.0,17.7662,17.7732,17.7239,17.7309,70000.0
2010-06-30 12:45:00,25.13,25.14,25.12,25.12,45400.0,17.7239,17.7309,17.7168,17.7168,45400.0
2010-06-30 12:50:00,25.12,25.19,25.12,25.19,57500.0,17.7168,17.7662,17.7168,17.7662,57500.0
2010-06-30 12:55:00,25.19,25.19,25.16,25.16,38800.0,17.7662,17.7662,17.745,17.745,38800.0
2010-06-30 13:00:00,25.16,25.17,25.14,25.15,24400.0,17.745,17.7521,17.7309,17.738,24400.0
2010-06-30 13:05:00,25.15,25.16,25.13,25.16,90300.0,17.738,17.745,17.7239,17.745,90300.0
2010-06-30 13:10:00,25.15,25.19,25.15,25.16,49800.0,17.738,17.7662,17.738,17.745,49800.0
2010-06-30 13:15:00,25.16,25.17,25.14,25.17,51600.0,17.745,17.7521,17.7309,17.7521,51600.0
2010-06-30 13:20:00,25.16,25.2,25.15,25.19,31600.0,17.745,17.7732,17.738,17.7662,31600.0
2010-06-30 13:25:00,25.19,25.2,25.17,25.17,27000.0,17.7662,17.7732,17.7521,17.7521,27000.0
2010-06-30 13:30:00,25.17,25.18,25.08,25.08,113800.0,17.7521,17.7591,17.6886,17.6886,113800.0
2010-06-30 13:35:00,25.09,25.12,25.07,25.1,57100.0,17.6957,17.7168,17.6816,17.7027,57100.0
2010-06-30 13:40:00,25.1,25.12,25.09,25.11,26500.0,17.7027,17.7168,17.6957,17.7098,26500.0
2010-06-30 13:45:00,25.11,25.16,25.11,25.12,39100.0,17.7098,17.745,17.7098,17.7168,39100.0
2010-06-30 13:50:00,25.12,25.13,25.09,25.12,51900.0,17.7168,17.7239,17.6957,17.7168,51900.0
2010-06-30 13:55:00,25.13,25.15,25.12,25.15,53000.0,17.7239,17.738,17.7168,17.738,53000.0
2010-06-30 14:00:00,25.14,25.19,25.13,25.15,101700.0,17.7309,17.7662,17.7239,17.738,101700.0
2010-06-30 14:05:00,25.16,25.17,25.09,25.16,145800.0,17.745,17.7521,17.6957,17.745,145800.0
2010-06-30 14:10:00,25.16,25.18,25.14,25.14,79600.0,17.745,17.7591,17.7309,17.7309,79600.0
2010-06-30 14:15:00,25.15,25.17,25.13,25.16,79900.0,17.738,17.7521,17.7239,17.745,79900.0
2010-06-30 14:20:00,25.16,25.17,25.11,25.12,113900.0,17.745,17.7521,17.7098,17.7168,113900.0
2010-06-30 14:25:00,25.12,25.15,25.1,25.11,144000.0,17.7168,17.738,17.7027,17.7098,144000.0
2010-06-30 14:30:00,25.12,25.14,25.09,25.09,101700.0,17.7168,17.7309,17.6957,17.6957,101700.0
2010-06-30 14:35:00,25.1,25.1,25.08,25.08,56000.0,17.7027,17.7027,17.6886,17.6886,56000.0
2010-06-30 14:40:00,25.08,25.09,25.02,25.02,101100.0,17.6886,17.6957,17.6463,17.6463,101100.0
2010-06-30 14:45:00,25.03,25.04,24.99,25.03,307100.0,17.6533,17.6604,17.6251,17.6533,307100.0
2010-06-30 14:50:00,25.03,25.07,25.01,25.05,146300.0,17.6533,17.6816,17.6392,17.6675,146300.0
2010-06-30 14:55:00,25.06,25.06,24.97,24.98,214500.0,17.6745,17.6745,17.611,17.6181,214500.0
2010-06-30 15:00:00,24.97,25.0,24.97,24.98,52600.0,17.611,17.6322,17.611,17.6181,52600.0
2010-06-30 15:05:00,24.99,25.0,24.95,24.96,156800.0,17.6251,17.6322,17.5969,17.604,156800.0
2010-06-30 15:10:00,24.96,24.97,24.95,24.95,111300.0,17.604,17.611,17.5969,17.5969,111300.0
2010-06-30 15:15:00,24.95,24.96,24.86,24.9,140500.0,17.5969,17.604,17.5334,17.5617,140500.0
2010-06-30 15:20:00,24.89,24.92,24.86,24.86,104300.0,17.5546,17.5758,17.5334,17.5334,104300.0
2010-06-30 15:25:00,24.86,24.86,24.82,24.82,278600.0,17.5334,17.5334,17.5052,17.5052,278600.0
2010-06-30 15:30:00,24.82,24.85,24.79,24.81,201300.0,17.5052,17.5264,17.4841,17.4982,201300.0
2010-06-30 15:35:00,24.8,24.84,24.72,24.72,178700.0,17.4911,17.5193,17.4347,17.4347,178700.0
2010-06-30 15:40:00,24.72,24.75,24.66,24.66,419700.0,17.4347,17.4559,17.3924,17.3924,419700.0
2010-06-30 15:45:00,24.67,24.73,24.63,24.71,383400.0,17.3994,17.4418,17.3712,17.4277,383400.0
2010-06-30 15:50:00,24.72,24.74,24.66,24.67,356900.0,17.4347,17.4488,17.3924,17.3994,356900.0
2010-06-30 15:55:00,24.67,24.69,24.64,24.67,581100.0,17.3994,17.4135,17.3783,17.3994,581100.0
2010-07-01 09:30:00,24.6,24.74,24.58,24.66,126800.0,17.3501,17.4488,17.336,17.3924,126800.0
2010-07-01 09:35:00,24.68,24.78,24.66,24.76,92300.0,17.4065,17.477,17.3924,17.4629,92300.0
2010-07-01 09:40:00,24.76,24.83,24.71,24.81,163700.0,17.4629,17.5123,17.4277,17.4982,163700.0
2010-07-01 09:45:00,24.81,24.82,24.75,24.78,110400.0,17.4982,17.5052,17.4559,17.477,110400.0
2010-07-01 09:50:00,24.77,24.77,24.69,24.7,67500.0,17.47,17.47,17.4135,17.4206,67500.0
2010-07-01 09:55:00,24.7,24.72,24.63,24.64,81700.0,17.4206,17.4347,17.3712,17.3783,81700.0
2010-07-01 10:00:00,24.63,24.64,24.42,24.49,261900.0,17.3712,17.3783,17.2231,17.2725,261900.0
2010-07-01 10:05:00,24.48,24.58,24.48,24.51,85600.0,17.2654,17.336,17.2654,17.2866,85600.0
2010-07-01 10:10:00,24.51,24.56,24.3,24.36,194100.0,17.2866,17.3219,17.1385,17.1808,194100.0
2010-07-01 10:15:00,24.36,24.4,24.32,24.33,151100.0,17.1808,17.209,17.1526,17.1596,151100.0
2010-07-01 10:20:00,24.34,24.44,24.33,24.43,125700.0,17.1667,17.2372,17.1596,17.2302,125700.0
2010-07-01 10:25:00,24.42,24.47,24.41,24.42,92300.0,17.2231,17.2584,17.2161,17.2231,92300.0
2010-07-01 10:30:00,24.42,24.42,24.27,24.31,108800.0,17.2231,17.2231,17.1173,17.1455,108800.0
2010-07-01 10:35:00,24.31,24.32,24.16,24.22,362800.0,17.1455,17.1526,17.0397,17.0821,362800.0
2010-07-01 10:40:00,24.22,24.27,24.18,24.25,178400.0,17.0821,17.1173,17.0539,17.1032,178400.0
2010-07-01 10:45:00,24.25,24.34,24.24,24.33,80300.0,17.1032,17.1667,17.0962,17.1596,80300.0
2010-07-01 10:50:00,24.34,24.34,24.23,24.23,105100.0,17.1667,17.1667,17.0891,17.0891,105100.0
2010-07-01 10:55:00,24.23,24.28,24.2,24.26,99000.0,17.0891,17.1244,17.068,17.1103,99000.0
2010-07-01 11:00:00,24.26,24.26,24.14,24.21,98500.0,17.1103,17.1103,17.0256,17.075,98500.0
2010-07-01 11:05:00,24.21,24.23,24.13,24.14,178700.0,17.075,17.0891,17.0186,17.0256,178700.0
2010-07-01 11:10:00,24.14,24.23,24.14,24.17,84700.0,17.0256,17.0891,17.0256,17.0468,84700.0
2010-07-01 11:15:00,24.17,24.27,24.17,24.27,94100.0,17.0468,17.1173,17.0468,17.1173,94100.0
2010-07-01 11:20:00,24.27,24.3,24.24,24.3,102600.0,17.1173,17.1385,17.0962,17.1385,102600.0
2010-07-01 11:25:00,24.29,24.37,24.26,24.35,119200.0,17.1314,17.1879,17.1103,17.1738,119200.0
2010-07-01 11:30:00,24.35,24.4,24.32,24.4,165500.0,17.1738,17.209,17.1526,17.209,165500.0
2010-07-01 11:35:00,24.39,24.52,24.39,24.51,146400.0,17.202,17.2936,17.202,17.2866,146400.0
2010-07-01 11:40:00,24.51,24.51,24.45,24.5,126300.0,17.2866,17.2866,17.2443,17.2795,126300.0
2010-07-01 11:45:00,24.49,24.54,24.49,24.53,175500.0,17.2725,17.3078,17.2725,17.3007,175500.0
2010-07-01 11:50:00,24.53,24.54,24.43,24.43,155600.0,17.3007,17.3078,17.2302,17.2302,155600.0
2010-07-01 11:55:00,24.44,24.5,24.4,24.5,67100.0,17.2372,17.2795,17.209,17.2795,67100.0
2010-07-01 12:00:00,24.49,24.5,24.45,24.46,114600.0,17.2725,17.2795,17.2443,17.2513,114600.0
2010-07-01 12:05:00,24.46,24.51,24.45,24.5,119100.0,17.2513,17.2866,17.2443,17.2795,119100.0
2010-07-01 12:10:00,24.5,24.55,24.49,24.52,151000.0,17.2795,17.3148,17.2725,17.2936,151000.0
2010-07-01 12:15:00,24.52,24.56,24.5,24.53,82300.0,17.2936,17.3219,17.2795,17.3007,82300.0
2010-07-01 12:20:00,24.53,24.55,24.5,24.51,128300.0,17.3007,17.3148,17.2795,17.2866,128300.0
2010-07-01 12:25:00,24.51,24.56,24.49,24.51,173300.0,17.2866,17.3219,17.2725,17.2866,173300.0
2010-07-01 12:30:00,24.52,24.57,24.5,24.57,93100.0,17.2936,17.3289,17.2795,17.3289,93100.0
2010-07-01 12:35:00,24.58,24.63,24.57,24.63,64000.0,17.336,17.3712,17.3289,17.3712,64000.0
2010-07-01 12:40:00,24.63,24.78,24.63,24.76,294900.0,17.3712,17.477,17.3712,17.4629,294900.0
2010-07-01 12:45:00,24.76,24.76,24.65,24.68,101900.0,17.4629,17.4629,17.3853,17.4065,101900.0
2010-07-01 12:50:00,24.69,24.75,24.67,24.73,202800.0,17.4135,17.4559,17.3994,17.4418,202800.0
2010-07-01 12:55:00,24.73,24.75,24.7,24.74,160800.0,17.4418,17.4559,17.4206,17.4488,160800.0
2010-07-01 13:00:00,24.74,24.75,24.68,24.7,60900.0,17.4488,17.4559,17.4065,17.4206,60900.0
2010-07-01 13:05:00,24.7,24.72,24.66,24.71,62100.0,17.4206,17.4347,17.3924,17.4277,62100.0
2010-07-01 13:10:00,24.71,24.72,24.67,24.7,86200.0,17.4277,17.4347,17.3994,17.4206,86200.0
2010-07-01 13:15:00,24.7,24.77,24.69,24.77,78400.0,17.4206,17.47,17.4135,17.47,78400.0
2010-07-01 13:20:00,24.77,24.79,24.75,24.75,79600.0,17.47,17.4841,17.4559,17.4559,79600.0
2010-07-01 13:25:00,24.75,24.75,24.7,24.7,180100.0,17.4559,17.4559,17.4206,17.4206,180100.0
2010-07-01 13:30:00,24.71,24.8,24.7,24.78,141500.0,17.4277,17.4911,17.4206,17.477,141500.0
2010-07-01 13:35:00,24.78,24.8,24.74,24.8,89300.0,17.477,17.4911,17.4488,17.4911,89300.0
2010-07-01 13:40:00,24.8,24.8,24.72,24.73,103200.0,17.4911,17.4911,17.4347,17.4418,103200.0
2010-07-01 13:45:00,24.73,24.73,24.64,24.7,253300.0,17.4418,17.4418,17.3783,17.4206,253300.0
2010-07-01 13:50:00,24.7,24.76,24.69,24.76,103100.0,17.4206,17.4629,17.4135,17.4629,103100.0
2010-07-01 13:55:00,24.75,24.79,24.73,24.77,109100.0,17.4559,17.4841,17.4418,17.47,109100.0
2010-07-01 14:00:00,24.77,24.82,24.75,24.8,153800.0,17.47,17.5052,17.4559,17.4911,153800.0
2010-07-01 14:05:00,24.8,24.8,24.73,24.74,56300.0,17.4911,17.4911,17.4418,17.4488,56300.0
2010-07-01 14:10:00,24.74,24.85,24.73,24.84,94700.0,17.4488,17.5264,17.4418,17.5193,94700.0
2010-07-01 14:15:00,24.84,24.9,24.83,24.87,204000.0,17.5193,17.5617,17.5123,17.5405,204000.0
2010-07-01 14:20:00,24.87,24.87,24.77,24.81,67800.0,17.5405,17.5405,17.47,17.4982,67800.0
2010-07-01 14:25:00,24.82,24.83,24.75,24.76,46400.0,17.5052,17.5123,17.4559,17.4629,46400.0
2010-07-01 14:30:00,24.77,24.8,24.75,24.79,102200.0,17.47,17.4911,17.4559,17.4841,102200.0
2010-07-01 14:35:00,24.78,24.83,24.75,24.78,70500.0,17.477,17.5123,17.4559,17.477,70500.0
2010-07-01 14:40:00,24.78,24.79,24.65,24.67,144100.0,17.477,17.4841,17.3853,17.3994,144100.0
2010-07-01 14:45:00,24.68,24.72,24.66,24.7,155800.0,17.4065,17.4347,17.3924,17.4206,155800.0
2010-07-01 14:50:00,24.7,24.71,24.65,24.71,191800.0,17.4206,17.4277,17.3853,17.4277,191800.0
2010-07-01 14:55:00,24.7,24.75,24.7,24.74,90500.0,17.4206,17.4559,17.4206,17.4488,90500.0
2010-07-01 15:00:00,24.74,24.81,24.74,24.79,147700.0,17.4488,17.4982,17.4488,17.4841,147700.0
2010-07-01 15:05:00,24.79,24.85,24.77,24.82,109600.0,17.4841,17.5264,17.47,17.5052,109600.0
2010-07-01 15:10:00,24.83,24.84,24.75,24.75,115200.0,17.5123,17.5193,17.4559,17.4559,115200.0
2010-07-01 15:15:00,24.76,24.78,24.73,24.75,140300.0,17.4629,17.477,17.4418,17.4559,140300.0
2010-07-01 15:20:00,24.75,24.76,24.68,24.69,122300.0,17.4559,17.4629,17.4065,17.4135,122300.0
2010-07-01 15:25:00,24.7,24.77,24.66,24.76,163600.0,17.4206,17.47,17.3924,17.4629,163600.0
2010-07-01 15:30:00,24.76,24.8,24.71,24.79,139200.0,17.4629,17.4911,17.4277,17.4841,139200.0
2010-07-01 15:35:00,24.78,24.85,24.78,24.79,158200.0,17.477,17.5264,17.477,17.4841,158200.0
2010-07-01 15:40:00,24.79,24.83,24.76,24.78,222200.0,17.4841,17.5123,17.4629,17.477,222200.0
2010-07-01 15:45:00,24.77,24.79,24.68,24.69,287800.0,17.47,17.4841,17.4065,17.4135,287800.0
2010-07-01 15:50:00,24.69,24.8,24.65,24.8,399200.0,17.4135,17.4911,17.3853,17.4911,399200.0
2010-07-01 15:55:00,24.79,24.82,24.76,24.78,318000.0,17.4841,17.5052,17.4629,17.477,318000.0
2010-07-02 09:30:00,24.79,24.9,24.67,24.88,159000.0,17.4841,17.5617,17.3994,17.5476,159000.0
2010-07-02 09:35:00,24.88,24.98,24.86,24.88,105700.0,17.5476,17.6181,17.5334,17.5476,105700.0
2010-07-02 09:40:00,24.88,24.91,24.8,24.81,81900.0,17.5476,17.5687,17.4911,17.4982,81900.0
2010-07-02 09:45:00,24.8,24.81,24.7,24.7,79300.0,17.4911,17.4982,17.4206,17.4206,79300.0
2010-07-02 09:50:00,24.69,24.71,24.68,24.7,289400.0,17.4135,17.4277,17.4065,17.4206,289400.0
2010-07-02 09:55:00,24.69,24.71,24.66,24.7,115500.0,17.4135,17.4277,17.3924,17.4206,115500.0
2010-07-02 10:00:00,24.68,24.68,24.58,24.58,117900.0,17.4065,17.4065,17.336,17.336,117900.0
2010-07-02 10:05:00,24.58,24.71,24.57,24.7,115300.0,17.336,17.4277,17.3289,17.4206,115300.0
2010-07-02 10:10:00,24.69,24.72,24.69,24.7,29900.0,17.4135,17.4347,17.4135,17.4206,29900.0
2010-07-02 10:15:00,24.71,24.79,24.7,24.76,71500.0,17.4277,17.4841,17.4206,17.4629,71500.0
2010-07-02 10:20:00,24.77,24.8,24.74,24.77,31600.0,17.47,17.4911,17.4488,17.47,31600.0
2010-07-02 10:25:00,24.77,24.77,24.71,24.74,70000.0,17.47,17.47,17.4277,17.4488,70000.0
2010-07-02 10:30:00,24.73,24.75,24.72,24.72,77400.0,17.4418,17.4559,17.4347,17.4347,77400.0
2010-07-02 10:35:00,24.72,24.72,24.67,24.71,72900.0,17.4347,17.4347,17.3994,17.4277,72900.0
2010-07-02 10:40:00,24.71,24.74,24.71,24.71,49300.0,17.4277,17.4488,17.4277,17.4277,49300.0
2010-07-02 10:45:00,24.71,24.72,24.7,24.72,65800.0,17.4277,17.4347,17.4206,17.4347,65800.0
2010-07-02 10:50:00,24.72,24.72,24.67,24.7,78300.0,17.4347,17.4347,17.3994,17.4206,78300.0
2010-07-02 10:55:00,24.7,24.71,24.68,24.69,77900.0,17.4206,17.4277,17.4065,17.4135,77900.0
2010-07-02 11:00:00,24.69,24.7,24.62,24.63,62900.0,17.4135,17.4206,17.3642,17.3712,62900.0
2010-07-02 11:05:00,24.64,24.7,24.64,24.7,77200.0,17.3783,17.4206,17.3783,17.4206,77200.0
2010-07-02 11:10:00,24.69,24.73,24.68,24.71,49500.0,17.4135,17.4418,17.4065,17.4277,49500.0
2010-07-02 11:15:00,24.72,24.72,24.62,24.63,91400.0,17.4347,17.4347,17.3642,17.3712,91400.0
2010-07-02 11:20:00,24.63,24.65,24.61,24.63,63100.0,17.3712,17.3853,17.3571,17.3712,63100.0
2010-07-02 11:25:00,24.62,24.65,24.59,24.6,112400.0,17.3642,17.3853,17.343,17.3501,112400.0
2010-07-02 11:30:00,24.59,24.62,24.58,24.6,104500.0,17.343,17.3642,17.336,17.3501,104500.0
2010-07-02 11:35:00,24.6,24.61,24.57,24.58,280900.0,17.3501,17.3571,17.3289,17.336,280900.0
2010-07-02 11:40:00,24.58,24.6,24.55,24.57,111900.0,17.336,17.3501,17.3148,17.3289,111900.0
2010-07-02 11:45:00,24.57,24.6,24.55,24.59,55300.0,17.3289,17.3501,17.3148,17.343,55300.0
2010-07-02 11:50:00,24.58,24.62,24.58,24.61,61700.0,17.336,17.3642,17.336,17.3571,61700.0
2010-07-02 11:55:00,24.61,24.61,24.54,24.56,42700.0,17.3571,17.3571,17.3078,17.3219,42700.0
2010-07-02 12:00:00,24.56,24.56,24.51,24.54,51900.0,17.3219,17.3219,17.2866,17.3078,51900.0
2010-07-02 12:05:00,24.53,24.6,24.53,24.59,42000.0,17.3007,17.3501,17.3007,17.343,42000.0
2010-07-02 12:10:00,24.6,24.63,24.59,24.61,45600.0,17.3501,17.3712,17.343,17.3571,45600.0
2010-07-02 12:15:00,24.61,24.61,24.52,24.53,25700.0,17.3571,17.3571,17.2936,17.3007,25700.0
2010-07-02 12:20:00,24.53,24.57,24.52,24.56,39900.0,17.3007,17.3289,17.2936,17.3219,39900.0
2010-07-02 12:25:00,24.57,24.61,24.57,24.59,96200.0,17.3289,17.3571,17.3289,17.343,96200.0
2010-07-02 12:30:00,24.59,24.6,24.58,24.59,19200.0,17.343,17.3501,17.336,17.343,19200.0
2010-07-02 12:35:00,24.58,24.59,24.52,24.54,53500.0,17.336,17.343,17.2936,17.3078,53500.0
2010-07-02 12:40:00,24.54,24.56,24.5,24.51,111000.0,17.3078,17.3219,17.2795,17.2866,111000.0
2010-07-02 12:45:00,24.5,24.56,24.49,24.56,100000.0,17.2795,17.3219,17.2725,17.3219,100000.0
2010-07-02 12:50:00,24.56,24.57,24.51,24.51,24500.0,17.3219,17.3289,17.2866,17.2866,24500.0
2010-07-02 12:55:00,24.51,24.52,24.5,24.5,23600.0,17.2866,17.2936,17.2795,17.2795,23600.0
2010-07-02 13:00:00,24.51,24.52,24.48,24.5,242000.0,17.2866,17.2936,17.2654,17.2795,242000.0
2010-07-02 13:05:00,24.5,24.56,24.5,24.56,46800.0,17.2795,17.3219,17.2795,17.3219,46800.0
2010-07-02 13:10:00,24.56,24.59,24.54,24.58,69800.0,17.3219,17.343,17.3078,17.336,69800.0
2010-07-02 13:15:00,24.58,24.64,24.58,24.64,79300.0,17.336,17.3783,17.336,17.3783,79300.0
2010-07-02 13:20:00,24.64,24.64,24.59,24.61,53300.0,17.3783,17.3783,17.343,17.3571,53300.0
2010-07-02 13:25:00,24.6,24.62,24.56,24.57,156300.0,17.3501,17.3642,17.3219,17.3289,156300.0
2010-07-02 13:30:00,24.57,24.64,24.57,24.64,37800.0,17.3289,17.3783,17.3289,17.3783,37800.0
2010-07-02 13:35:00,24.64,24.65,24.63,24.65,41500.0,17.3783,17.3853,17.3712,17.3853,41500.0
2010-07-02 13:40:00,24.64,24.66,24.6,24.61,35500.0,17.3783,17.3924,17.3501,17.3571,35500.0
2010-07-02 13:45:00,24.6,24.69,24.6,24.68,56600.0,17.3501,17.4135,17.3501,17.4065,56600.0
2010-07-02 13:50:00,24.68,24.68,24.63,24.63,21400.0,17.4065,17.4065,17.3712,17.3712,21400.0
2010-07-02 13:55:00,24.63,24.69,24.63,24.66,44800.0,17.3712,17.4135,17.3712,17.3924,44800.0
2010-07-02 14:00:00,24.66,24.66,24.64,24.65,33100.0,17.3924,17.3924,17.3783,17.3853,33100.0
2010-07-02 14:05:00,24.65,24.65,24.6,24.62,27400.0,17.3853,17.3853,17.3501,17.3642,27400.0
2010-07-02 14:10:00,24.61,24.62,24.58,24.58,34500.0,17.3571,17.3642,17.336,17.336,34500.0
2010-07-02 14:15:00,24.57,24.59,24.56,24.59,31600.0,17.3289,17.343,17.3219,17.343,31600.0
2010-07-02 14:20:00,24.59,24.6,24.58,24.59,25100.0,17.343,17.3501,17.336,17.343,25100.0
2010-07-02 14:25:00,24.59,24.6,24.54,24.56,153100.0,17.343,17.3501,17.3078,17.3219,153100.0
2010-07-02 14:30:00,24.56,24.58,24.54,24.57,195400.0,17.3219,17.336,17.3078,17.3289,195400.0
2010-07-02 14:35:00,24.56,24.61,24.56,24.6,34100.0,17.3219,17.3571,17.3219,17.3501,34100.0
2010-07-02 14:40:00,24.59,24.6,24.57,24.57,27800.0,17.343,17.3501,17.3289,17.3289,27800.0
2010-07-02 14:45:00,24.57,24.59,24.56,24.58,53400.0,17.3289,17.343,17.3219,17.336,53400.0
2010-07-02 14:50:00,24.58,24.58,24.53,24.53,104100.0,17.336,17.336,17.3007,17.3007,104100.0
2010-07-02 14:55:00,24.53,24.57,24.53,24.57,64800.0,17.3007,17.3289,17.3007,17.3289,64800.0
2010-07-02 15:00:00,24.56,24.58,24.54,24.57,102600.0,17.3219,17.336,17.3078,17.3289,102600.0
2010-07-02 15:05:00,24.57,24.64,24.56,24.64,81900.0,17.3289,17.3783,17.3219,17.3783,81900.0
2010-07-02 15:10:00,24.64,24.65,24.59,24.59,71900.0,17.3783,17.3853,17.343,17.343,71900.0
2010-07-02 15:15:00,24.6,24.6,24.56,24.58,67200.0,17.3501,17.3501,17.3219,17.336,67200.0
2010-07-02 15:20:00,24.57,24.6,24.57,24.59,60100.0,17.3289,17.3501,17.3289,17.343,60100.0
2010-07-02 15:25:00,24.59,24.65,24.59,24.62,86000.0,17.343,17.3853,17.343,17.3642,86000.0
2010-07-02 15:30:00,24.62,24.63,24.61,24.61,74800.0,17.3642,17.3712,17.3571,17.3571,74800.0
2010-07-02 15:35:00,24.62,24.76,24.61,24.76,126400.0,17.3642,17.4629,17.3571,17.4629,126400.0
2010-07-02 15:40:00,24.76,24.76,24.71,24.73,98100.0,17.4629,17.4629,17.4277,17.4418,98100.0
2010-07-02 15:45:00,24.72,24.78,24.71,24.73,214100.0,17.4347,17.477,17.4277,17.4418,214100.0
2010-07-02 15:50:00,24.73,24.75,24.69,24.7,132500.0,17.4418,17.4559,17.4135,17.4206,132500.0
2010-07-02 15:55:00,24.71,24.71,24.58,24.58,409700.0,17.4277,17.4277,17.336,17.336,409700.0
2010-07-06 09:30:00,24.87,24.95,24.78,24.86,172600.0,17.5405,17.5969,17.477,17.5334,172600.0
2010-07-06 09:35:00,24.85,24.91,24.83,24.91,98000.0,17.5264,17.5687,17.5123,17.5687,98000.0
2010-07-06 09:40:00,24.9,24.94,24.89,24.94,62300.0,17.5617,17.5899,17.5546,17.5899,62300.0
2010-07-06 09:45:00,24.94,24.95,24.89,24.95,59400.0,17.5899,17.5969,17.5546,17.5969,59400.0
2010-07-06 09:50:00,24.94,25.08,24.94,25.08,137300.0,17.5899,17.6886,17.5899,17.6886,137300.0
2010-07-06 09:55:00,25.08,25.09,24.98,25.06,88800.0,17.6886,17.6957,17.6181,17.6745,88800.0
2010-07-06 10:00:00,25.06,25.13,24.99,25.11,152400.0,17.6745,17.7239,17.6251,17.7098,152400.0
2010-07-06 10:05:00,25.11,25.15,25.09,25.12,85400.0,17.7098,17.738,17.6957,17.7168,85400.0
2010-07-06 10:10:00,25.13,25.16,25.13,25.14,117000.0,17.7239,17.745,17.7239,17.7309,117000.0
2010-07-06 10:15:00,25.13,25.16,25.13,25.15,60100.0,17.7239,17.745,17.7239,17.738,60100.0
2010-07-06 10:20:00,25.15,25.15,25.05,25.06,80500.0,17.738,17.738,17.6675,17.6745,80500.0
2010-07-06 10:25:00,25.06,25.12,25.04,25.12,120300.0,17.6745,17.7168,17.6604,17.7168,120300.0
2010-07-06 10:30:00,25.11,25.14,25.08,25.14,132500.0,17.7098,17.7309,17.6886,17.7309,132500.0
2010-07-06 10:35:00,25.14,25.15,25.1,25.1,69200.0,17.7309,17.738,17.7027,17.7027,69200.0
2010-07-06 10:40:00,25.11,25.13,25.09,25.1,69200.0,17.7098,17.7239,17.6957,17.7027,69200.0
2010-07-06 10:45:00,25.11,25.11,25.04,25.06,81300.0,17.7098,17.7098,17.6604,17.6745,81300.0
2010-07-06 10:50:00,25.06,25.11,25.05,25.1,71200.0,17.6745,17.7098,17.6675,17.7027,71200.0
2010-07-06 10:55:00,25.11,25.11,25.09,25.1,68000.0,17.7098,17.7098,17.6957,17.7027,68000.0
2010-07-06 11:00:00,25.09,25.1,25.07,25.07,33600.0,17.6957,17.7027,17.6816,17.6816,33600.0
2010-07-06 11:05:00,25.08,25.1,25.05,25.07,161700.0,17.6886,17.7027,17.6675,17.6816,161700.0
2010-07-06 11:10:00,25.07,25.1,25.04,25.08,33100.0,17.6816,17.7027,17.6604,17.6886,33100.0
2010-07-06 11:15:00,25.07,25.08,25.04,25.05,69600.0,17.6816,17.6886,17.6604,17.6675,69600.0
2010-07-06 11:20:00,25.05,25.09,25.04,25.04,38700.0,17.6675,17.6957,17.6604,17.6604,38700.0
2010-07-06 11:25:00,25.04,25.07,25.0,25.02,48600.0,17.6604,17.6816,17.6322,17.6463,48600.0
2010-07-06 11:30:00,25.02,25.08,25.01,25.08,46100.0,17.6463,17.6886,17.6392,17.6886,46100.0
2010-07-06 11:35:00,25.07,25.11,25.07,25.09,31400.0,17.6816,17.7098,17.6816,17.6957,31400.0
2010-07-06 11:40:00,25.08,25.11,25.05,25.11,54200.0,17.6886,17.7098,17.6675,17.7098,54200.0
2010-07-06 11:45:00,25.11,25.11,25.08,25.1,53300.0,17.7098,17.7098,17.6886,17.7027,53300.0
2010-07-06 11:50:00,25.11,25.11,25.06,25.07,84000.0,17.7098,17.7098,17.6745,17.6816,84000.0
2010-07-06 11:55:00,25.07,25.11,25.07,25.09,68300.0,17.6816,17.7098,17.6816,17.6957,68300.0
2010-07-06 12:00:00,25.09,25.11,25.09,25.11,47400.0,17.6957,17.7098,17.6957,17.7098,47400.0
2010-07-06 12:05:00,25.11,25.11,25.09,25.11,47300.0,17.7098,17.7098,17.6957,17.7098,47300.0
2010-07-06 12:10:00,25.11,25.11,25.05,25.05,86000.0,17.7098,17.7098,17.6675,17.6675,86000.0
2010-07-06 12:15:00,25.06,25.06,25.0,25.04,76200.0,17.6745,17.6745,17.6322,17.6604,76200.0
2010-07-06 12:20:00,25.03,25.06,25.01,25.01,49800.0,17.6533,17.6745,17.6392,17.6392,49800.0
2010-07-06 12:25:00,25.01,25.02,24.94,25.0,166700.0,17.6392,17.6463,17.5899,17.6322,166700.0
2010-07-06 12:30:00,24.99,25.01,24.97,24.98,85200.0,17.6251,17.6392,17.611,17.6181,85200.0
2010-07-06 12:35:00,24.98,25.03,24.98,25.03,29000.0,17.6181,17.6533,17.6181,17.6533,29000.0
2010-07-06 12:40:00,25.03,25.03,24.9,24.9,86600.0,17.6533,17.6533,17.5617,17.5617,86600.0
2010-07-06 12:45:00,24.9,24.95,24.88,24.9,59300.0,17.5617,17.5969,17.5476,17.5617,59300.0
2010-07-06 12:50:00,24.9,24.92,24.88,24.92,101600.0,17.5617,17.5758,17.5476,17.5758,101600.0
2010-07-06 12:55:00,24.91,24.91,24.85,24.9,94000.0,17.5687,17.5687,17.5264,17.5617,94000.0
2010-07-06 13:00:00,24.89,24.92,24.88,24.91,45900.0,17.5546,17.5758,17.5476,17.5687,45900.0
2010-07-06 13:05:00,24.91,24.95,24.9,24.92,41700.0,17.5687,17.5969,17.5617,17.5758,41700.0
2010-07-06 13:10:00,24.92,24.94,24.91,24.91,69400.0,17.5758,17.5899,17.5687,17.5687,69400.0
2010-07-06 13:15:00,24.92,24.93,24.86,24.88,87100.0,17.5758,17.5828,17.5334,17.5476,87100.0
2010-07-06 13:20:00,24.89,24.91,24.88,24.89,28100.0,17.5546,17.5687,17.5476,17.5546,28100.0
2010-07-06 13:25:00,24.9,24.9,24.84,24.89,111200.0,17.5617,17.5617,17.5193,17.5546,111200.0
2010-07-06 13:30:00,24.89,24.9,24.86,24.9,70800.0,17.5546,17.5617,17.5334,17.5617,70800.0
2010-07-06 13:35:00,24.9,24.9,24.82,24.82,110500.0,17.5617,17.5617,17.5052,17.5052,110500.0
2010-07-06 13:40:00,24.83,24.84,24.76,24.76,140900.0,17.5123,17.5193,17.4629,17.4629,140900.0
2010-07-06 13:45:00,24.76,24.77,24.71,24.73,117700.0,17.4629,17.47,17.4277,17.4418,117700.0
2010-07-06 13:50:00,24.74,24.77,24.67,24.68,100200.0,17.4488,17.47,17.3994,17.4065,100200.0
2010-07-06 13:55:00,24.67,24.72,24.65,24.72,87600.0,17.3994,17.4347,17.3853,17.4347,87600.0
2010-07-06 14:00:00,24.71,24.76,24.71,24.74,80800.0,17.4277,17.4629,17.4277,17.4488,80800.0
2010-07-06 14:05:00,24.74,24.75,24.66,24.68,121900.0,17.4488,17.4559,17.3924,17.4065,121900.0
2010-07-06 14:10:00,24.67,24.69,24.58,24.59,99700.0,17.3994,17.4135,17.336,17.343,99700.0
2010-07-06 14:15:00,24.6,24.71,24.6,24.67,64500.0,17.3501,17.4277,17.3501,17.3994,64500.0
2010-07-06 14:20:00,24.66,24.68,24.64,24.67,64700.0,17.3924,17.4065,17.3783,17.3994,64700.0
2010-07-06 14:25:00,24.67,24.72,24.67,24.71,44200.0,17.3994,17.4347,17.3994,17.4277,44200.0
2010-07-06 14:30:00,24.71,24.72,24.67,24.7,51500.0,17.4277,17.4347,17.3994,17.4206,51500.0
2010-07-06 14:35:00,24.69,24.76,24.69,24.74,59800.0,17.4135,17.4629,17.4135,17.4488,59800.0
2010-07-06 14:40:00,24.74,24.74,24.67,24.68,53000.0,17.4488,17.4488,17.3994,17.4065,53000.0
2010-07-06 14:45:00,24.69,24.69,24.62,24.64,54100.0,17.4135,17.4135,17.3642,17.3783,54100.0
2010-07-06 14:50:00,24.64,24.73,24.62,24.73,85600.0,17.3783,17.4418,17.3642,17.4418,85600.0
2010-07-06 14:55:00,24.73,24.74,24.62,24.63,88200.0,17.4418,17.4488,17.3642,17.3712,88200.0
2010-07-06 15:00:00,24.62,24.69,24.62,24.63,129400.0,17.3642,17.4135,17.3642,17.3712,129400.0
2010-07-06 15:05:00,24.65,24.65,24.55,24.63,118000.0,17.3853,17.3853,17.3148,17.3712,118000.0
2010-07-06 15:10:00,24.62,24.66,24.56,24.66,116900.0,17.3642,17.3924,17.3219,17.3924,116900.0
2010-07-06 15:15:00,24.66,24.7,24.6,24.61,118800.0,17.3924,17.4206,17.3501,17.3571,118800.0
2010-07-06 15:20:00,24.61,24.62,24.53,24.55,122000.0,17.3571,17.3642,17.3007,17.3148,122000.0
2010-07-06 15:25:00,24.55,24.64,24.55,24.63,132500.0,17.3148,17.3783,17.3148,17.3712,132500.0
2010-07-06 15:30:00,24.63,24.69,24.6,24.65,124500.0,17.3712,17.4135,17.3501,17.3853,124500.0
2010-07-06 15:35:00,24.65,24.69,24.64,24.65,141200.0,17.3853,17.4135,17.3783,17.3853,141200.0
2010-07-06 15:40:00,24.65,24.78,24.63,24.77,167300.0,17.3853,17.477,17.3712,17.47,167300.0
2010-07-06 15:45:00,24.77,24.82,24.67,24.67,366700.0,17.47,17.5052,17.3994,17.3994,366700.0
2010-07-06 15:50:00,24.68,24.73,24.64,24.64,260600.0,17.4065,17.4418,17.3783,17.3783,260600.0
2010-07-06 15:55:00,24.64,24.77,24.63,24.77,494400.0,17.3783,17.47,17.3712,17.47,494400.0
2010-07-07 09:30:00,25.75,26.0,25.57,25.79,570200.0,18.1612,18.3375,18.0342,18.1894,570200.0
2010-07-07 09:35:00,25.79,25.87,25.75,25.82,260300.0,18.1894,18.2458,18.1612,18.2105,260300.0
2010-07-07 09:40:00,25.81,25.92,25.75,25.77,243500.0,18.2035,18.2811,18.1612,18.1753,243500.0
2010-07-07 09:45:00,25.76,25.76,25.51,25.51,458600.0,18.1682,18.1682,17.9919,17.9919,458600.0
2010-07-07 09:50:00,25.51,25.63,25.5,25.51,247700.0,17.9919,18.0765,17.9848,17.9919,247700.0
2010-07-07 09:55:00,25.51,25.66,25.51,25.66,284400.0,17.9919,18.0977,17.9919,18.0977,284400.0
2010-07-07 10:00:00,25.66,25.71,25.65,25.7,358800.0,18.0977,18.1329,18.0906,18.1259,358800.0
2010-07-07 10:05:00,25.7,25.7,25.61,25.69,191600.0,18.1259,18.1259,18.0624,18.1188,191600.0
2010-07-07 10:10:00,25.69,25.88,25.69,25.83,184000.0,18.1188,18.2528,18.1188,18.2176,184000.0
2010-07-07 10:15:00,25.84,25.86,25.77,25.79,135000.0,18.2246,18.2387,18.1753,18.1894,135000.0
2010-07-07 10:20:00,25.79,25.99,25.71,25.71,181600.0,18.1894,18.3304,18.1329,18.1329,181600.0
2010-07-07 10:25:00,25.71,25.72,25.62,25.64,205400.0,18.1329,18.14,18.0695,18.0836,205400.0
2010-07-07 10:30:00,25.64,25.86,25.63,25.84,126300.0,18.0836,18.2387,18.0765,18.2246,126300.0
2010-07-07 10:35:00,25.85,25.91,25.84,25.86,131300.0,18.2317,18.274,18.2246,18.2387,131300.0
2010-07-07 10:40:00,25.87,25.91,25.83,25.85,142200.0,18.2458,18.274,18.2176,18.2317,142200.0
2010-07-07 10:45:00,25.84,25.96,25.84,25.94,198200.0,18.2246,18.3093,18.2246,18.2952,198200.0
2010-07-07 10:50:00,25.95,26.1,25.94,26.07,399000.0,18.3022,18.408,18.2952,18.3868,399000.0
2010-07-07 10:55:00,26.08,26.09,26.0,26.04,379400.0,18.3939,18.401,18.3375,18.3657,379400.0
2010-07-07 11:00:00,26.03,26.1,26.01,26.07,283400.0,18.3586,18.408,18.3445,18.3868,283400.0
2010-07-07 11:05:00,26.07,26.14,26.05,26.12,161200.0,18.3868,18.4362,18.3727,18.4221,161200.0
2010-07-07 11:10:00,26.12,26.2,26.11,26.11,270900.0,18.4221,18.4785,18.4151,18.4151,270900.0
2010-07-07 11:15:00,26.11,26.11,26.03,26.05,328800.0,18.4151,18.4151,18.3586,18.3727,328800.0
2010-07-07 11:20:00,26.04,26.05,26.0,26.04,46700.0,18.3657,18.3727,18.3375,18.3657,46700.0
2010-07-07 11:25:00,26.04,26.05,25.98,26.0,89200.0,18.3657,18.3727,18.3234,18.3375,89200.0
2010-07-07 11:30:00,26.0,26.05,25.97,26.03,62800.0,18.3375,18.3727,18.3163,18.3586,62800.0
2010-07-07 11:35:00,26.03,26.06,26.0,26.01,277000.0,18.3586,18.3798,18.3375,18.3445,277000.0
2010-07-07 11:40:00,26.0,26.0,25.91,25.92,59500.0,18.3375,18.3375,18.274,18.2811,59500.0
2010-07-07 11:45:00,25.91,25.91,25.85,25.85,105200.0,18.274,18.274,18.2317,18.2317,105200.0
2010-07-07 11:50:00,25.85,25.9,25.85,25.86,105100.0,18.2317,18.2669,18.2317,18.2387,105100.0
2010-07-07 11:55:00,25.87,25.89,25.83,25.89,134000.0,18.2458,18.2599,18.2176,18.2599,134000.0
2010-07-07 12:00:00,25.89,25.96,25.89,25.96,110300.0,18.2599,18.3093,18.2599,18.3093,110300.0
2010-07-07 12:05:00,25.96,26.01,25.94,26.0,109800.0,18.3093,18.3445,18.2952,18.3375,109800.0
2010-07-07 12:10:00,25.99,26.04,25.98,26.03,134200.0,18.3304,18.3657,18.3234,18.3586,134200.0
2010-07-07 12:15:00,26.02,26.06,26.01,26.01,49300.0,18.3516,18.3798,18.3445,18.3445,49300.0
2010-07-07 12:20:00,26.01,26.04,26.0,26.04,51200.0,18.3445,18.3657,18.3375,18.3657,51200.0
2010-07-07 12:25:00,26.04,26.06,25.98,26.0,118900.0,18.3657,18.3798,18.3234,18.3375,118900.0
2010-07-07 12:30:00,26.0,26.04,25.99,25.99,55900.0,18.3375,18.3657,18.3304,18.3304,55900.0
2010-07-07 12:35:00,25.99,26.01,25.99,26.0,30400.0,18.3304,18.3445,18.3304,18.3375,30400.0
2010-07-07 12:40:00,26.0,26.0,25.97,26.0,37500.0,18.3375,18.3375,18.3163,18.3375,37500.0
2010-07-07 12:45:00,26.01,26.06,26.0,26.04,46400.0,18.3445,18.3798,18.3375,18.3657,46400.0
2010-07-07 12:50:00,26.05,26.08,26.02,26.07,54400.0,18.3727,18.3939,18.3516,18.3868,54400.0
2010-07-07 12:55:00,26.07,26.08,26.03,26.03,43100.0,18.3868,18.3939,18.3586,18.3586,43100.0
2010-07-07 13:00:00,26.03,26.05,26.01,26.04,41200.0,18.3586,18.3727,18.3445,18.3657,41200.0
2010-07-07 13:05:00,26.04,26.04,26.01,26.02,16200.0,18.3657,18.3657,18.3445,18.3516,16200.0
2010-07-07 13:10:00,26.02,26.17,26.02,26.17,97200.0,18.3516,18.4574,18.3516,18.4574,97200.0
2010-07-07 13:15:00,26.17,26.23,26.16,26.2,99600.0,18.4574,18.4997,18.4503,18.4785,99600.0
2010-07-07 13:20:00,26.19,26.21,26.15,26.18,62500.0,18.4715,18.4856,18.4433,18.4644,62500.0
2010-07-07 13:25:00,26.19,26.25,26.17,26.24,62500.0,18.4715,18.5138,18.4574,18.5067,62500.0
2010-07-07 13:30:00,26.24,26.24,26.18,26.19,94600.0,18.5067,18.5067,18.4644,18.4715,94600.0
2010-07-07 13:35:00,26.19,26.23,26.19,26.22,62000.0,18.4715,18.4997,18.4715,18.4926,62000.0
2010-07-07 13:40:00,26.22,26.22,26.15,26.15,71500.0,18.4926,18.4926,18.4433,18.4433,71500.0
2010-07-07 13:45:00,26.16,26.23,26.16,26.23,81900.0,18.4503,18.4997,18.4503,18.4997,81900.0
2010-07-07 13:50:00,26.23,26.25,26.21,26.24,78900.0,18.4997,18.5138,18.4856,18.5067,78900.0
2010-07-07 13:55:00,26.23,26.25,26.18,26.18,158400.0,18.4997,18.5138,18.4644,18.4644,158400.0
2010-07-07 14:00:00,26.19,26.2,26.16,26.18,78000.0,18.4715,18.4785,18.4503,18.4644,78000.0
2010-07-07 14:05:00,26.18,26.23,26.15,26.21,146800.0,18.4644,18.4997,18.4433,18.4856,146800.0
2010-07-07 14:10:00,26.2,26.2,26.14,26.15,93200.0,18.4785,18.4785,18.4362,18.4433,93200.0
2010-07-07 14:15:00,26.15,26.17,26.12,26.16,81300.0,18.4433,18.4574,18.4221,18.4503,81300.0
2010-07-07 14:20:00,26.16,26.17,26.1,26.11,92800.0,18.4503,18.4574,18.408,18.4151,92800.0
2010-07-07 14:25:00,26.11,26.11,26.08,26.09,53000.0,18.4151,18.4151,18.3939,18.401,53000.0
2010-07-07 14:30:00,26.09,26.1,26.03,26.03,78000.0,18.401,18.408,18.3586,18.3586,78000.0
2010-07-07 14:35:00,26.04,26.08,26.04,26.04,57000.0,18.3657,18.3939,18.3657,18.3657,57000.0
2010-07-07 14:40:00,26.04,26.11,26.04,26.1,65900.0,18.3657,18.4151,18.3657,18.408,65900.0
2010-07-07 14:45:00,26.1,26.1,26.04,26.06,65700.0,18.408,18.408,18.3657,18.3798,65700.0
2010-07-07 14:50:00,26.06,26.1,26.04,26.09,125100.0,18.3798,18.408,18.3657,18.401,125100.0
2010-07-07 14:55:00,26.09,26.15,26.06,26.15,156100.0,18.401,18.4433,18.3798,18.4433,156100.0
2010-07-07 15:00:00,26.15,26.15,26.1,26.12,133500.0,18.4433,18.4433,18.408,18.4221,133500.0
2010-07-07 15:05:00,26.12,26.13,26.09,26.13,106500.0,18.4221,18.4292,18.401,18.4292,106500.0
2010-07-07 15:10:00,26.14,26.21,26.13,26.2,75900.0,18.4362,18.4856,18.4292,18.4785,75900.0
2010-07-07 15:15:00,26.21,26.25,26.2,26.2,299700.0,18.4856,18.5138,18.4785,18.4785,299700.0
2010-07-07 15:20:00,26.2,26.28,26.2,26.23,160600.0,18.4785,18.535,18.4785,18.4997,160600.0
2010-07-07 15:25:00,26.23,26.24,26.17,26.21,175800.0,18.4997,18.5067,18.4574,18.4856,175800.0
2010-07-07 15:30:00,26.21,26.22,26.16,26.21,233100.0,18.4856,18.4926,18.4503,18.4856,233100.0
2010-07-07 15:35:00,26.22,26.24,26.19,26.2,282200.0,18.4926,18.5067,18.4715,18.4785,282200.0
2010-07-07 15:40:00,26.2,26.26,26.17,26.25,357200.0,18.4785,18.5208,18.4574,18.5138,357200.0
2010-07-07 15:45:00,26.25,26.29,26.2,26.23,613600.0,18.5138,18.542,18.4785,18.4997,613600.0
2010-07-07 15:50:00,26.23,26.34,26.22,26.33,688600.0,18.4997,18.5773,18.4926,18.5702,688600.0
2010-07-07 15:55:00,26.33,26.35,26.27,26.32,987500.0,18.5702,18.5843,18.5279,18.5632,987500.0
2010-07-08 09:30:00,26.52,26.57,26.33,26.43,181500.0,18.7042,18.7395,18.5702,18.6407,181500.0
2010-07-08 09:35:00,26.43,26.49,26.41,26.43,152600.0,18.6407,18.6831,18.6266,18.6407,152600.0
2010-07-08 09:40:00,26.44,26.45,26.18,26.21,286800.0,18.6478,18.6549,18.4644,18.4856,286800.0
2010-07-08 09:45:00,26.2,26.22,26.1,26.13,157700.0,18.4785,18.4926,18.408,18.4292,157700.0
2010-07-08 09:50:00,26.12,26.16,26.09,26.1,167700.0,18.4221,18.4503,18.401,18.408,167700.0
2010-07-08 09:55:00,26.09,26.1,26.04,26.05,114200.0,18.401,18.408,18.3657,18.3727,114200.0
2010-07-08 10:00:00,26.05,26.07,25.97,25.97,149900.0,18.3727,18.3868,18.3163,18.3163,149900.0
2010-07-08 10:05:00,25.97,25.98,25.89,25.98,134700.0,18.3163,18.3234,18.2599,18.3234,134700.0
2010-07-08 10:10:00,25.99,26.1,25.97,26.08,191600.0,18.3304,18.408,18.3163,18.3939,191600.0
2010-07-08 10:15:00,26.07,26.12,26.05,26.09,98900.0,18.3868,18.4221,18.3727,18.401,98900.0
2010-07-08 10:20:00,26.11,26.15,26.09,26.09,83900.0,18.4151,18.4433,18.401,18.401,83900.0
2010-07-08 10:25:00,26.09,26.1,26.0,26.01,104900.0,18.401,18.408,18.3375,18.3445,104900.0
2010-07-08 10:30:00,26.01,26.02,25.93,25.95,170200.0,18.3445,18.3516,18.2881,18.3022,170200.0
2010-07-08 10:35:00,25.95,25.95,25.88,25.9,77500.0,18.3022,18.3022,18.2528,18.2669,77500.0
2010-07-08 10:40:00,25.91,25.91,25.88,25.9,100200.0,18.274,18.274,18.2528,18.2669,100200.0
2010-07-08 10:45:00,25.9,25.97,25.89,25.97,88500.0,18.2669,18.3163,18.2599,18.3163,88500.0
2010-07-08 10:50:00,25.96,25.97,25.79,25.81,133200.0,18.3093,18.3163,18.1894,18.2035,133200.0
2010-07-08 10:55:00,25.82,25.83,25.75,25.8,110100.0,18.2105,18.2176,18.1612,18.1964,110100.0
2010-07-08 11:00:00,25.8,25.81,25.74,25.78,76400.0,18.1964,18.2035,18.1541,18.1823,76400.0
2010-07-08 11:05:00,25.78,25.86,25.76,25.84,114300.0,18.1823,18.2387,18.1682,18.2246,114300.0
2010-07-08 11:10:00,25.84,25.88,25.82,25.84,129200.0,18.2246,18.2528,18.2105,18.2246,129200.0
2010-07-08 11:15:00,25.84,25.94,25.83,25.94,65200.0,18.2246,18.2952,18.2176,18.2952,65200.0
2010-07-08 11:20:00,25.94,25.95,25.89,25.91,71600.0,18.2952,18.3022,18.2599,18.274,71600.0
2010-07-08 11:25:00,25.91,25.93,25.84,25.84,76600.0,18.274,18.2881,18.2246,18.2246,76600.0
2010-07-08 11:30:00,25.84,25.86,25.8,25.85,50200.0,18.2246,18.2387,18.1964,18.2317,50200.0
2010-07-08 11:35:00,25.85,25.91,25.82,25.82,118600.0,18.2317,18.274,18.2105,18.2105,118600.0
2010-07-08 11:40:00,25.82,25.88,25.81,25.83,99600.0,18.2105,18.2528,18.2035,18.2176,99600.0
2010-07-08 11:45:00,25.83,25.91,25.82,25.91,86000.0,18.2176,18.274,18.2105,18.274,86000.0
2010-07-08 11:50:00,25.9,25.91,25.85,25.89,56700.0,18.2669,18.274,18.2317,18.2599,56700.0
2010-07-08 11:55:00,25.9,25.93,25.88,25.9,52000.0,18.2669,18.2881,18.2528,18.2669,52000.0
2010-07-08 12:00:00,25.91,25.91,25.84,25.89,85700.0,18.274,18.274,18.2246,18.2599,85700.0
2010-07-08 12:05:00,25.9,25.92,25.88,25.88,132300.0,18.2669,18.2811,18.2528,18.2528,132300.0
2010-07-08 12:10:00,25.88,25.89,25.83,25.84,55000.0,18.2528,18.2599,18.2176,18.2246,55000.0
2010-07-08 12:15:00,25.83,25.86,25.81,25.86,63100.0,18.2176,18.2387,18.2035,18.2387,63100.0
2010-07-08 12:20:00,25.85,25.86,25.83,25.83,39800.0,18.2317,18.2387,18.2176,18.2176,39800.0
2010-07-08 12:25:00,25.83,25.83,25.77,25.77,63500.0,18.2176,18.2176,18.1753,18.1753,63500.0
2010-07-08 12:30:00,25.76,25.77,25.72,25.73,78800.0,18.1682,18.1753,18.14,18.147,78800.0
2010-07-08 12:35:00,25.72,25.73,25.7,25.71,67900.0,18.14,18.147,18.1259,18.1329,67900.0
2010-07-08 12:40:00,25.7,25.72,25.66,25.67,94800.0,18.1259,18.14,18.0977,18.1047,94800.0
2010-07-08 12:45:00,25.68,25.7,25.67,25.7,81400.0,18.1118,18.1259,18.1047,18.1259,81400.0
2010-07-08 12:50:00,25.7,25.71,25.69,25.71,55000.0,18.1259,18.1329,18.1188,18.1329,55000.0
2010-07-08 12:55:00,25.71,25.71,25.66,25.68,60900.0,18.1329,18.1329,18.0977,18.1118,60900.0
2010-07-08 13:00:00,25.68,25.71,25.68,25.71,47400.0,18.1118,18.1329,18.1118,18.1329,47400.0
2010-07-08 13:05:00,25.71,25.74,25.7,25.74,36700.0,18.1329,18.1541,18.1259,18.1541,36700.0
2010-07-08 13:10:00,25.74,25.74,25.71,25.73,40100.0,18.1541,18.1541,18.1329,18.147,40100.0
2010-07-08 13:15:00,25.72,25.77,25.71,25.76,103800.0,18.14,18.1753,18.1329,18.1682,103800.0
2010-07-08 13:20:00,25.76,25.81,25.76,25.79,169800.0,18.1682,18.2035,18.1682,18.1894,169800.0
2010-07-08 13:25:00,25.78,25.78,25.73,25.75,218600.0,18.1823,18.1823,18.147,18.1612,218600.0
2010-07-08 13:30:00,25.76,25.79,25.75,25.78,60200.0,18.1682,18.1894,18.1612,18.1823,60200.0
2010-07-08 13:35:00,25.78,25.8,25.75,25.75,76800.0,18.1823,18.1964,18.1612,18.1612,76800.0
2010-07-08 13:40:00,25.75,25.78,25.73,25.78,197100.0,18.1612,18.1823,18.147,18.1823,197100.0
2010-07-08 13:45:00,25.77,25.78,25.76,25.78,27100.0,18.1753,18.1823,18.1682,18.1823,27100.0
2010-07-08 13:50:00,25.78,25.78,25.75,25.75,69100.0,18.1823,18.1823,18.1612,18.1612,69100.0
2010-07-08 13:55:00,25.75,25.77,25.75,25.75,94200.0,18.1612,18.1753,18.1612,18.1612,94200.0
2010-07-08 14:00:00,25.76,25.79,25.75,25.78,70500.0,18.1682,18.1894,18.1612,18.1823,70500.0
2010-07-08 14:05:00,25.78,25.78,25.71,25.76,192800.0,18.1823,18.1823,18.1329,18.1682,192800.0
2010-07-08 14:10:00,25.76,25.76,25.7,25.74,102200.0,18.1682,18.1682,18.1259,18.1541,102200.0
2010-07-08 14:15:00,25.73,25.73,25.66,25.73,177500.0,18.147,18.147,18.0977,18.147,177500.0
2010-07-08 14:20:00,25.73,25.74,25.67,25.67,112500.0,18.147,18.1541,18.1047,18.1047,112500.0
2010-07-08 14:25:00,25.68,25.69,25.66,25.69,67700.0,18.1118,18.1188,18.0977,18.1188,67700.0
2010-07-08 14:30:00,25.67,25.74,25.67,25.68,64200.0,18.1047,18.1541,18.1047,18.1118,64200.0
2010-07-08 14:35:00,25.68,25.7,25.66,25.68,60200.0,18.1118,18.1259,18.0977,18.1118,60200.0
2010-07-08 14:40:00,25.69,25.78,25.68,25.74,71500.0,18.1188,18.1823,18.1118,18.1541,71500.0
2010-07-08 14:45:00,25.74,25.78,25.72,25.78,59400.0,18.1541,18.1823,18.14,18.1823,59400.0
2010-07-08 14:50:00,25.78,25.78,25.74,25.74,44600.0,18.1823,18.1823,18.1541,18.1541,44600.0
2010-07-08 14:55:00,25.75,25.82,25.73,25.8,66700.0,18.1612,18.2105,18.147,18.1964,66700.0
2010-07-08 15:00:00,25.8,25.82,25.76,25.76,124400.0,18.1964,18.2105,18.1682,18.1682,124400.0
2010-07-08 15:05:00,25.76,25.77,25.69,25.72,94700.0,18.1682,18.1753,18.1188,18.14,94700.0
2010-07-08 15:10:00,25.71,25.72,25.68,25.71,72200.0,18.1329,18.14,18.1118,18.1329,72200.0
2010-07-08 15:15:00,25.72,25.82,25.72,25.8,123300.0,18.14,18.2105,18.14,18.1964,123300.0
2010-07-08 15:20:00,25.8,25.85,25.79,25.84,110800.0,18.1964,18.2317,18.1894,18.2246,110800.0
2010-07-08 15:25:00,25.85,25.86,25.8,25.86,94900.0,18.2317,18.2387,18.1964,18.2387,94900.0
2010-07-08 15:30:00,25.86,25.91,25.86,25.86,124300.0,18.2387,18.274,18.2387,18.2387,124300.0
2010-07-08 15:35:00,25.87,25.92,25.86,25.91,81700.0,18.2458,18.2811,18.2387,18.274,81700.0
2010-07-08 15:40:00,25.92,25.94,25.79,25.93,369900.0,18.2811,18.2952,18.1894,18.2881,369900.0
2010-07-08 15:45:00,25.94,25.98,25.88,25.92,387600.0,18.2952,18.3234,18.2528,18.2811,387600.0
2010-07-08 15:50:00,25.92,25.97,25.89,25.91,222700.0,18.2811,18.3163,18.2599,18.274,222700.0
2010-07-08 15:55:00,25.9,25.98,25.9,25.97,438400.0,18.2669,18.3234,18.2669,18.3163,438400.0
2010-07-09 09:30:00,25.97,25.97,25.82,25.86,176000.0,18.3163,18.3163,18.2105,18.2387,176000.0
2010-07-09 09:35:00,25.86,25.96,25.84,25.94,42500.0,18.2387,18.3093,18.2246,18.2952,42500.0
2010-07-09 09:40:00,25.94,25.96,25.88,25.89,51500.0,18.2952,18.3093,18.2528,18.2599,51500.0
2010-07-09 09:45:00,25.89,25.9,25.81,25.82,66500.0,18.2599,18.2669,18.2035,18.2105,66500.0
2010-07-09 09:50:00,25.82,25.82,25.75,25.75,59900.0,18.2105,18.2105,18.1612,18.1612,59900.0
2010-07-09 09:55:00,25.76,25.84,25.75,25.8,40300.0,18.1682,18.2246,18.1612,18.1964,40300.0
2010-07-09 10:00:00,25.8,25.9,25.8,25.88,53800.0,18.1964,18.2669,18.1964,18.2528,53800.0
2010-07-09 10:05:00,25.88,25.89,25.84,25.85,56600.0,18.2528,18.2599,18.2246,18.2317,56600.0
2010-07-09 10:10:00,25.85,25.99,25.85,25.97,90500.0,18.2317,18.3304,18.2317,18.3163,90500.0
2010-07-09 10:15:00,25.97,26.01,25.95,26.01,73500.0,18.3163,18.3445,18.3022,18.3445,73500.0
2010-07-09 10:20:00,26.01,26.05,25.98,26.03,68400.0,18.3445,18.3727,18.3234,18.3586,68400.0
2010-07-09 10:25:00,26.03,26.03,25.96,25.96,53600.0,18.3586,18.3586,18.3093,18.3093,53600.0
2010-07-09 10:30:00,25.96,26.06,25.95,26.05,99700.0,18.3093,18.3798,18.3022,18.3727,99700.0
2010-07-09 10:35:00,26.05,26.11,26.05,26.09,45500.0,18.3727,18.4151,18.3727,18.401,45500.0
2010-07-09 10:40:00,26.08,26.11,26.03,26.04,45200.0,18.3939,18.4151,18.3586,18.3657,45200.0
2010-07-09 10:45:00,26.03,26.06,25.96,25.96,59400.0,18.3586,18.3798,18.3093,18.3093,59400.0
2010-07-09 10:50:00,25.96,25.99,25.94,25.99,22100.0,18.3093,18.3304,18.2952,18.3304,22100.0
2010-07-09 10:55:00,25.99,25.99,25.91,25.92,39000.0,18.3304,18.3304,18.274,18.2811,39000.0
2010-07-09 11:00:00,25.93,25.95,25.9,25.95,37600.0,18.2881,18.3022,18.2669,18.3022,37600.0
2010-07-09 11:05:00,25.95,25.96,25.9,25.9,29200.0,18.3022,18.3093,18.2669,18.2669,29200.0
2010-07-09 11:10:00,25.91,25.91,25.85,25.85,57400.0,18.274,18.274,18.2317,18.2317,57400.0
2010-07-09 11:15:00,25.85,25.87,25.83,25.86,35400.0,18.2317,18.2458,18.2176,18.2387,35400.0
2010-07-09 11:20:00,25.86,25.88,25.84,25.86,68300.0,18.2387,18.2528,18.2246,18.2387,68300.0
2010-07-09 11:25:00,25.86,25.89,25.83,25.89,82200.0,18.2387,18.2599,18.2176,18.2599,82200.0
2010-07-09 11:30:00,25.89,25.95,25.89,25.95,43700.0,18.2599,18.3022,18.2599,18.3022,43700.0
2010-07-09 11:35:00,25.95,26.01,25.94,25.99,50400.0,18.3022,18.3445,18.2952,18.3304,50400.0
2010-07-09 11:40:00,25.99,26.03,25.99,26.03,23600.0,18.3304,18.3586,18.3304,18.3586,23600.0
2010-07-09 11:45:00,26.03,26.04,26.0,26.01,44500.0,18.3586,18.3657,18.3375,18.3445,44500.0
2010-07-09 11:50:00,26.02,26.02,26.0,26.01,29500.0,18.3516,18.3516,18.3375,18.3445,29500.0
2010-07-09 11:55:00,26.01,26.06,26.01,26.03,46900.0,18.3445,18.3798,18.3445,18.3586,46900.0
2010-07-09 12:00:00,26.04,26.04,26.0,26.0,30300.0,18.3657,18.3657,18.3375,18.3375,30300.0
2010-07-09 12:05:00,26.01,26.05,25.99,26.04,33200.0,18.3445,18.3727,18.3304,18.3657,33200.0
2010-07-09 12:10:00,26.04,26.09,26.04,26.05,53600.0,18.3657,18.401,18.3657,18.3727,53600.0
2010-07-09 12:15:00,26.05,26.12,26.04,26.12,75200.0,18.3727,18.4221,18.3657,18.4221,75200.0
2010-07-09 12:20:00,26.12,26.12,26.1,26.12,35100.0,18.4221,18.4221,18.408,18.4221,35100.0
2010-07-09 12:25:00,26.12,26.15,26.12,26.14,58200.0,18.4221,18.4433,18.4221,18.4362,58200.0
2010-07-09 12:30:00,26.13,26.14,26.09,26.1,41300.0,18.4292,18.4362,18.401,18.408,41300.0
2010-07-09 12:35:00,26.11,26.12,26.02,26.02,42800.0,18.4151,18.4221,18.3516,18.3516,42800.0
2010-07-09 12:40:00,26.02,26.04,26.0,26.01,35700.0,18.3516,18.3657,18.3375,18.3445,35700.0
2010-07-09 12:45:00,26.02,26.03,26.0,26.01,33200.0,18.3516,18.3586,18.3375,18.3445,33200.0
2010-07-09 12:50:00,26.01,26.03,26.0,26.01,34200.0,18.3445,18.3586,18.3375,18.3445,34200.0
2010-07-09 12:55:00,26.0,26.03,26.0,26.0,24700.0,18.3375,18.3586,18.3375,18.3375,24700.0
2010-07-09 13:00:00,26.0,26.04,25.99,26.04,72200.0,18.3375,18.3657,18.3304,18.3657,72200.0
2010-07-09 13:05:00,26.03,26.09,26.03,26.07,20100.0,18.3586,18.401,18.3586,18.3868,20100.0
2010-07-09 13:10:00,26.08,26.1,26.05,26.1,74400.0,18.3939,18.408,18.3727,18.408,74400.0
2010-07-09 13:15:00,26.1,26.11,26.09,26.09,34100.0,18.408,18.4151,18.401,18.401,34100.0
2010-07-09 13:20:00,26.09,26.11,26.08,26.09,26100.0,18.401,18.4151,18.3939,18.401,26100.0
2010-07-09 13:25:00,26.08,26.1,26.08,26.08,36100.0,18.3939,18.408,18.3939,18.3939,36100.0
2010-07-09 13:30:00,26.08,26.12,26.07,26.12,59500.0,18.3939,18.4221,18.3868,18.4221,59500.0
2010-07-09 13:35:00,26.11,26.14,26.11,26.14,56700.0,18.4151,18.4362,18.4151,18.4362,56700.0
2010-07-09 13:40:00,26.14,26.2,26.13,26.19,127600.0,18.4362,18.4785,18.4292,18.4715,127600.0
2010-07-09 13:45:00,26.2,26.23,26.18,26.22,98100.0,18.4785,18.4997,18.4644,18.4926,98100.0
2010-07-09 13:50:00,26.22,26.24,26.19,26.23,87500.0,18.4926,18.5067,18.4715,18.4997,87500.0
2010-07-09 13:55:00,26.23,26.24,26.2,26.2,40500.0,18.4997,18.5067,18.4785,18.4785,40500.0
2010-07-09 14:00:00,26.21,26.21,26.18,26.2,23100.0,18.4856,18.4856,18.4644,18.4785,23100.0
2010-07-09 14:05:00,26.19,26.22,26.15,26.15,48200.0,18.4715,18.4926,18.4433,18.4433,48200.0
2010-07-09 14:10:00,26.15,26.15,26.12,26.12,31100.0,18.4433,18.4433,18.4221,18.4221,31100.0
2010-07-09 14:15:00,26.12,26.12,26.09,26.09,18200.0,18.4221,18.4221,18.401,18.401,18200.0
2010-07-09 14:20:00,26.09,26.09,26.08,26.09,34800.0,18.401,18.401,18.3939,18.401,34800.0
2010-07-09 14:25:00,26.09,26.09,26.06,26.07,53500.0,18.401,18.401,18.3798,18.3868,53500.0
2010-07-09 14:30:00,26.07,26.08,26.05,26.06,78700.0,18.3868,18.3939,18.3727,18.3798,78700.0
2010-07-09 14:35:00,26.06,26.07,26.05,26.06,64900.0,18.3798,18.3868,18.3727,18.3798,64900.0
2010-07-09 14:40:00,26.06,26.11,26.06,26.09,59700.0,18.3798,18.4151,18.3798,18.401,59700.0
2010-07-09 14:45:00,26.1,26.11,26.09,26.11,27400.0,18.408,18.4151,18.401,18.4151,27400.0
2010-07-09 14:50:00,26.11,26.18,26.11,26.18,58400.0,18.4151,18.4644,18.4151,18.4644,58400.0
2010-07-09 14:55:00,26.17,26.22,26.16,26.18,125700.0,18.4574,18.4926,18.4503,18.4644,125700.0
2010-07-09 15:00:00,26.19,26.2,26.17,26.17,30100.0,18.4715,18.4785,18.4574,18.4574,30100.0
2010-07-09 15:05:00,26.17,26.18,26.16,26.17,25400.0,18.4574,18.4644,18.4503,18.4574,25400.0
2010-07-09 15:10:00,26.16,26.18,26.16,26.18,32400.0,18.4503,18.4644,18.4503,18.4644,32400.0
2010-07-09 15:15:00,26.18,26.2,26.16,26.17,42600.0,18.4644,18.4785,18.4503,18.4574,42600.0
2010-07-09 15:20:00,26.17,26.2,26.17,26.17,62900.0,18.4574,18.4785,18.4574,18.4574,62900.0
2010-07-09 15:25:00,26.18,26.19,26.1,26.12,91600.0,18.4644,18.4715,18.408,18.4221,91600.0
2010-07-09 15:30:00,26.12,26.13,26.09,26.12,65800.0,18.4221,18.4292,18.401,18.4221,65800.0
2010-07-09 15:35:00,26.12,26.18,26.12,26.16,87800.0,18.4221,18.4644,18.4221,18.4503,87800.0
2010-07-09 15:40:00,26.16,26.2,26.16,26.18,107500.0,18.4503,18.4785,18.4503,18.4644,107500.0
2010-07-09 15:45:00,26.19,26.23,26.12,26.18,218000.0,18.4715,18.4997,18.4221,18.4644,218000.0
2010-07-09 15:50:00,26.18,26.2,26.15,26.2,122000.0,18.4644,18.4785,18.4433,18.4785,122000.0
2010-07-09 15:55:00,26.19,26.24,26.19,26.22,414100.0,18.4715,18.5067,18.4715,18.4926,414100.0
2010-07-12 09:30:00,26.1,26.19,26.04,26.18,85600.0,18.408,18.4715,18.3657,18.4644,85600.0
2010-07-12 09:35:00,26.19,26.21,26.1,26.12,83700.0,18.4715,18.4856,18.408,18.4221,83700.0
2010-07-12 09:40:00,26.12,26.16,26.09,26.11,57700.0,18.4221,18.4503,18.401,18.4151,57700.0
2010-07-12 09:45:00,26.11,26.27,26.1,26.27,66500.0,18.4151,18.5279,18.408,18.5279,66500.0
2010-07-12 09:50:00,26.27,26.33,26.27,26.3,115600.0,18.5279,18.5702,18.5279,18.5491,115600.0
2010-07-12 09:55:00,26.31,26.38,26.3,26.37,57800.0,18.5561,18.6055,18.5491,18.5984,57800.0
2010-07-12 10:00:00,26.36,26.39,26.32,26.34,62400.0,18.5914,18.6125,18.5632,18.5773,62400.0
2010-07-12 10:05:00,26.35,26.35,26.26,26.29,35900.0,18.5843,18.5843,18.5208,18.542,35900.0
2010-07-12 10:10:00,26.28,26.33,26.26,26.3,46300.0,18.535,18.5702,18.5208,18.5491,46300.0
2010-07-12 10:15:00,26.3,26.35,26.29,26.34,37600.0,18.5491,18.5843,18.542,18.5773,37600.0
2010-07-12 10:20:00,26.35,26.35,26.25,26.26,45100.0,18.5843,18.5843,18.5138,18.5208,45100.0
2010-07-12 10:25:00,26.27,26.3,26.25,26.3,26800.0,18.5279,18.5491,18.5138,18.5491,26800.0
2010-07-12 10:30:00,26.27,26.29,26.26,26.28,22900.0,18.5279,18.542,18.5208,18.535,22900.0
2010-07-12 10:35:00,26.28,26.33,26.28,26.32,39000.0,18.535,18.5702,18.535,18.5632,39000.0
2010-07-12 10:40:00,26.32,26.34,26.22,26.24,39900.0,18.5632,18.5773,18.4926,18.5067,39900.0
2010-07-12 10:45:00,26.24,26.25,26.21,26.23,38900.0,18.5067,18.5138,18.4856,18.4997,38900.0
2010-07-12 10:50:00,26.21,26.22,26.18,26.19,40900.0,18.4856,18.4926,18.4644,18.4715,40900.0
2010-07-12 10:55:00,26.19,26.23,26.17,26.22,43300.0,18.4715,18.4997,18.4574,18.4926,43300.0
2010-07-12 11:00:00,26.22,26.22,26.08,26.08,70800.0,18.4926,18.4926,18.3939,18.3939,70800.0
2010-07-12 11:05:00,26.08,26.08,26.03,26.05,47500.0,18.3939,18.3939,18.3586,18.3727,47500.0
2010-07-12 11:10:00,26.05,26.17,26.03,26.17,48600.0,18.3727,18.4574,18.3586,18.4574,48600.0
2010-07-12 11:15:00,26.16,26.16,26.1,26.11,23900.0,18.4503,18.4503,18.408,18.4151,23900.0
2010-07-12 11:20:00,26.11,26.14,26.07,26.13,22100.0,18.4151,18.4362,18.3868,18.4292,22100.0
2010-07-12 11:25:00,26.13,26.16,26.12,26.13,21900.0,18.4292,18.4503,18.4221,18.4292,21900.0
2010-07-12 11:30:00,26.13,26.14,26.1,26.12,48100.0,18.4292,18.4362,18.408,18.4221,48100.0
2010-07-12 11:35:00,26.12,26.12,26.04,26.07,53700.0,18.4221,18.4221,18.3657,18.3868,53700.0
2010-07-12 11:40:00,26.07,26.12,26.06,26.09,29400.0,18.3868,18.4221,18.3798,18.401,29400.0
2010-07-12 11:45:00,26.09,26.11,26.08,26.08,25400.0,18.401,18.4151,18.3939,18.3939,25400.0
2010-07-12 11:50:00,26.08,26.11,26.05,26.1,35500.0,18.3939,18.4151,18.3727,18.408,35500.0
2010-07-12 11:55:00,26.1,26.1,26.06,26.08,27500.0,18.408,18.408,18.3798,18.3939,27500.0
2010-07-12 12:00:00,26.08,26.14,26.08,26.13,99100.0,18.3939,18.4362,18.3939,18.4292,99100.0
2010-07-12 12:05:00,26.14,26.21,26.13,26.2,27900.0,18.4362,18.4856,18.4292,18.4785,27900.0
2010-07-12 12:10:00,26.2,26.21,26.16,26.18,52500.0,18.4785,18.4856,18.4503,18.4644,52500.0
2010-07-12 12:15:00,26.19,26.2,26.18,26.18,25800.0,18.4715,18.4785,18.4644,18.4644,25800.0
2010-07-12 12:20:00,26.19,26.2,26.17,26.18,18300.0,18.4715,18.4785,18.4574,18.4644,18300.0
2010-07-12 12:25:00,26.18,26.2,26.17,26.18,24200.0,18.4644,18.4785,18.4574,18.4644,24200.0
2010-07-12 12:30:00,26.18,26.18,26.16,26.16,20000.0,18.4644,18.4644,18.4503,18.4503,20000.0
2010-07-12 12:35:00,26.16,26.25,26.16,26.25,31300.0,18.4503,18.5138,18.4503,18.5138,31300.0
2010-07-12 12:40:00,26.25,26.27,26.21,26.21,33800.0,18.5138,18.5279,18.4856,18.4856,33800.0
2010-07-12 12:45:00,26.21,26.22,26.16,26.18,72400.0,18.4856,18.4926,18.4503,18.4644,72400.0
2010-07-12 12:50:00,26.17,26.2,26.16,26.19,50400.0,18.4574,18.4785,18.4503,18.4715,50400.0
2010-07-12 12:55:00,26.19,26.19,26.1,26.1,66100.0,18.4715,18.4715,18.408,18.408,66100.0
2010-07-12 13:00:00,26.09,26.12,26.07,26.12,79200.0,18.401,18.4221,18.3868,18.4221,79200.0
2010-07-12 13:05:00,26.12,26.16,26.11,26.16,17900.0,18.4221,18.4503,18.4151,18.4503,17900.0
2010-07-12 13:10:00,26.15,26.22,26.15,26.21,17700.0,18.4433,18.4926,18.4433,18.4856,17700.0
2010-07-12 13:15:00,26.21,26.27,26.2,26.25,24100.0,18.4856,18.5279,18.4785,18.5138,24100.0
2010-07-12 13:20:00,26.25,26.26,26.24,26.25,12400.0,18.5138,18.5208,18.5067,18.5138,12400.0
2010-07-12 13:25:00,26.25,26.31,26.25,26.3,45700.0,18.5138,18.5561,18.5138,18.5491,45700.0
2010-07-12 13:30:00,26.3,26.32,26.28,26.3,17300.0,18.5491,18.5632,18.535,18.5491,17300.0
2010-07-12 13:35:00,26.3,26.3,26.24,26.25,27600.0,18.5491,18.5491,18.5067,18.5138,27600.0
2010-07-12 13:40:00,26.25,26.26,26.2,26.22,26800.0,18.5138,18.5208,18.4785,18.4926,26800.0
2010-07-12 13:45:00,26.22,26.27,26.22,26.27,19900.0,18.4926,18.5279,18.4926,18.5279,19900.0
2010-07-12 13:50:00,26.27,26.34,26.26,26.33,29800.0,18.5279,18.5773,18.5208,18.5702,29800.0
2010-07-12 13:55:00,26.33,26.34,26.31,26.34,22900.0,18.5702,18.5773,18.5561,18.5773,22900.0
2010-07-12 14:00:00,26.33,26.35,26.32,26.33,30200.0,18.5702,18.5843,18.5632,18.5702,30200.0
2010-07-12 14:05:00,26.33,26.33,26.26,26.28,38300.0,18.5702,18.5702,18.5208,18.535,38300.0
2010-07-12 14:10:00,26.28,26.29,26.26,26.29,26000.0,18.535,18.542,18.5208,18.542,26000.0
2010-07-12 14:15:00,26.28,26.33,26.23,26.24,135700.0,18.535,18.5702,18.4997,18.5067,135700.0
2010-07-12 14:20:00,26.25,26.28,26.24,26.26,29600.0,18.5138,18.535,18.5067,18.5208,29600.0
2010-07-12 14:25:00,26.26,26.26,26.23,26.26,33200.0,18.5208,18.5208,18.4997,18.5208,33200.0
2010-07-12 14:30:00,26.26,26.29,26.22,26.23,110700.0,18.5208,18.542,18.4926,18.4997,110700.0
2010-07-12 14:35:00,26.22,26.28,26.21,26.23,84400.0,18.4926,18.535,18.4856,18.4997,84400.0
2010-07-12 14:40:00,26.23,26.3,26.22,26.29,67200.0,18.4997,18.5491,18.4926,18.542,67200.0
2010-07-12 14:45:00,26.3,26.3,26.25,26.29,106900.0,18.5491,18.5491,18.5138,18.542,106900.0
2010-07-12 14:50:00,26.29,26.3,26.23,26.26,79700.0,18.542,18.5491,18.4997,18.5208,79700.0
2010-07-12 14:55:00,26.26,26.3,26.24,26.26,74500.0,18.5208,18.5491,18.5067,18.5208,74500.0
2010-07-12 15:00:00,26.26,26.28,26.24,26.27,57700.0,18.5208,18.535,18.5067,18.5279,57700.0
2010-07-12 15:05:00,26.27,26.27,26.22,26.25,58300.0,18.5279,18.5279,18.4926,18.5138,58300.0
2010-07-12 15:10:00,26.25,26.32,26.23,26.31,54500.0,18.5138,18.5632,18.4997,18.5561,54500.0
2010-07-12 15:15:00,26.32,26.34,26.27,26.31,99200.0,18.5632,18.5773,18.5279,18.5561,99200.0
2010-07-12 15:20:00,26.3,26.34,26.29,26.34,59700.0,18.5491,18.5773,18.542,18.5773,59700.0
2010-07-12 15:25:00,26.34,26.35,26.29,26.33,38500.0,18.5773,18.5843,18.542,18.5702,38500.0
2010-07-12 15:30:00,26.33,26.33,26.27,26.3,98400.0,18.5702,18.5702,18.5279,18.5491,98400.0
2010-07-12 15:35:00,26.31,26.36,26.29,26.36,63000.0,18.5561,18.5914,18.542,18.5914,63000.0
2010-07-12 15:40:00,26.35,26.38,26.32,26.33,63000.0,18.5843,18.6055,18.5632,18.5702,63000.0
2010-07-12 15:45:00,26.33,26.35,26.29,26.3,89600.0,18.5702,18.5843,18.542,18.5491,89600.0
2010-07-12 15:50:00,26.29,26.31,26.26,26.26,99900.0,18.542,18.5561,18.5208,18.5208,99900.0
2010-07-12 15:55:00,26.27,26.28,26.24,26.27,328400.0,18.5279,18.535,18.5067,18.5279,328400.0
2010-07-13 09:30:00,26.48,26.67,26.46,26.58,105600.0,18.676,18.81,18.6619,18.7465,105600.0
2010-07-13 09:35:00,26.58,26.7,26.58,26.7,78100.0,18.7465,18.8312,18.7465,18.8312,78100.0
2010-07-13 09:40:00,26.7,26.77,26.64,26.68,233100.0,18.8312,18.8805,18.7889,18.8171,233100.0
2010-07-13 09:45:00,26.68,26.68,26.59,26.61,67200.0,18.8171,18.8171,18.7536,18.7677,67200.0
2010-07-13 09:50:00,26.61,26.66,26.59,26.62,232200.0,18.7677,18.803,18.7536,18.7748,232200.0
2010-07-13 09:55:00,26.62,26.65,26.59,26.64,64500.0,18.7748,18.7959,18.7536,18.7889,64500.0
2010-07-13 10:00:00,26.64,26.66,26.59,26.62,172900.0,18.7889,18.803,18.7536,18.7748,172900.0
2010-07-13 10:05:00,26.63,26.67,26.62,26.64,60000.0,18.7818,18.81,18.7748,18.7889,60000.0
2010-07-13 10:10:00,26.63,26.63,26.59,26.63,61400.0,18.7818,18.7818,18.7536,18.7818,61400.0
2010-07-13 10:15:00,26.62,26.66,26.62,26.65,38500.0,18.7748,18.803,18.7748,18.7959,38500.0
2010-07-13 10:20:00,26.66,26.67,26.58,26.58,93000.0,18.803,18.81,18.7465,18.7465,93000.0
2010-07-13 10:25:00,26.59,26.61,26.58,26.58,114400.0,18.7536,18.7677,18.7465,18.7465,114400.0
2010-07-13 10:30:00,26.58,26.59,26.51,26.54,133700.0,18.7465,18.7536,18.6972,18.7183,133700.0
2010-07-13 10:35:00,26.53,26.59,26.51,26.56,80900.0,18.7113,18.7536,18.6972,18.7324,80900.0
2010-07-13 10:40:00,26.57,26.59,26.57,26.57,39900.0,18.7395,18.7536,18.7395,18.7395,39900.0
2010-07-13 10:45:00,26.57,26.59,26.52,26.53,82200.0,18.7395,18.7536,18.7042,18.7113,82200.0
2010-07-13 10:50:00,26.52,26.53,26.51,26.51,94600.0,18.7042,18.7113,18.6972,18.6972,94600.0
2010-07-13 10:55:00,26.51,26.52,26.48,26.48,44600.0,18.6972,18.7042,18.676,18.676,44600.0
2010-07-13 11:00:00,26.49,26.52,26.48,26.52,81800.0,18.6831,18.7042,18.676,18.7042,81800.0
2010-07-13 11:05:00,26.52,26.55,26.51,26.55,57400.0,18.7042,18.7254,18.6972,18.7254,57400.0
2010-07-13 11:10:00,26.54,26.55,26.52,26.52,69300.0,18.7183,18.7254,18.7042,18.7042,69300.0
2010-07-13 11:15:00,26.52,26.53,26.52,26.53,34500.0,18.7042,18.7113,18.7042,18.7113,34500.0
2010-07-13 11:20:00,26.53,26.55,26.52,26.54,99700.0,18.7113,18.7254,18.7042,18.7183,99700.0
2010-07-13 11:25:00,26.55,26.59,26.55,26.59,42600.0,18.7254,18.7536,18.7254,18.7536,42600.0
2010-07-13 11:30:00,26.59,26.67,26.58,26.67,220400.0,18.7536,18.81,18.7465,18.81,220400.0
2010-07-13 11:35:00,26.67,26.67,26.63,26.63,106200.0,18.81,18.81,18.7818,18.7818,106200.0
2010-07-13 11:40:00,26.63,26.65,26.62,26.64,86600.0,18.7818,18.7959,18.7748,18.7889,86600.0
2010-07-13 11:45:00,26.64,26.65,26.57,26.57,88800.0,18.7889,18.7959,18.7395,18.7395,88800.0
2010-07-13 11:50:00,26.57,26.58,26.54,26.54,62800.0,18.7395,18.7465,18.7183,18.7183,62800.0
2010-07-13 11:55:00,26.55,26.55,26.52,26.53,42500.0,18.7254,18.7254,18.7042,18.7113,42500.0
2010-07-13 12:00:00,26.53,26.58,26.52,26.54,71800.0,18.7113,18.7465,18.7042,18.7183,71800.0
2010-07-13 12:05:00,26.55,26.55,26.52,26.52,71500.0,18.7254,18.7254,18.7042,18.7042,71500.0
2010-07-13 12:10:00,26.53,26.58,26.51,26.57,109200.0,18.7113,18.7465,18.6972,18.7395,109200.0
2010-07-13 12:15:00,26.58,26.62,26.58,26.6,169900.0,18.7465,18.7748,18.7465,18.7606,169900.0
2010-07-13 12:20:00,26.6,26.61,26.54,26.55,115100.0,18.7606,18.7677,18.7183,18.7254,115100.0
2010-07-13 12:25:00,26.55,26.6,26.55,26.58,53500.0,18.7254,18.7606,18.7254,18.7465,53500.0
2010-07-13 12:30:00,26.59,26.61,26.57,26.59,64700.0,18.7536,18.7677,18.7395,18.7536,64700.0
2010-07-13 12:35:00,26.59,26.6,26.58,26.59,31100.0,18.7536,18.7606,18.7465,18.7536,31100.0
2010-07-13 12:40:00,26.58,26.58,26.56,26.57,38600.0,18.7465,18.7465,18.7324,18.7395,38600.0
2010-07-13 12:45:00,26.56,26.56,26.5,26.51,60700.0,18.7324,18.7324,18.6901,18.6972,60700.0
2010-07-13 12:50:00,26.52,26.52,26.49,26.52,79200.0,18.7042,18.7042,18.6831,18.7042,79200.0
2010-07-13 12:55:00,26.53,26.53,26.47,26.48,51700.0,18.7113,18.7113,18.669,18.676,51700.0
2010-07-13 13:00:00,26.47,26.55,26.47,26.54,64800.0,18.669,18.7254,18.669,18.7183,64800.0
2010-07-13 13:05:00,26.54,26.58,26.53,26.58,136800.0,18.7183,18.7465,18.7113,18.7465,136800.0
2010-07-13 13:10:00,26.57,26.58,26.51,26.52,110300.0,18.7395,18.7465,18.6972,18.7042,110300.0
2010-07-13 13:15:00,26.52,26.53,26.49,26.52,76400.0,18.7042,18.7113,18.6831,18.7042,76400.0
2010-07-13 13:20:00,26.51,26.55,26.48,26.52,120700.0,18.6972,18.7254,18.676,18.7042,120700.0
2010-07-13 13:25:00,26.53,26.55,26.51,26.54,53100.0,18.7113,18.7254,18.6972,18.7183,53100.0
2010-07-13 13:30:00,26.54,26.6,26.54,26.58,56800.0,18.7183,18.7606,18.7183,18.7465,56800.0
2010-07-13 13:35:00,26.57,26.6,26.54,26.59,55900.0,18.7395,18.7606,18.7183,18.7536,55900.0
2010-07-13 13:40:00,26.59,26.6,26.56,26.59,53600.0,18.7536,18.7606,18.7324,18.7536,53600.0
2010-07-13 13:45:00,26.59,26.61,26.54,26.54,43400.0,18.7536,18.7677,18.7183,18.7183,43400.0
2010-07-13 13:50:00,26.54,26.55,26.51,26.51,137200.0,18.7183,18.7254,18.6972,18.6972,137200.0
2010-07-13 13:55:00,26.51,26.53,26.5,26.52,51500.0,18.6972,18.7113,18.6901,18.7042,51500.0
2010-07-13 14:00:00,26.52,26.61,26.52,26.61,79200.0,18.7042,18.7677,18.7042,18.7677,79200.0
2010-07-13 14:05:00,26.6,26.61,26.58,26.59,57100.0,18.7606,18.7677,18.7465,18.7536,57100.0
2010-07-13 14:10:00,26.58,26.62,26.56,26.62,34400.0,18.7465,18.7748,18.7324,18.7748,34400.0
2010-07-13 14:15:00,26.62,26.64,26.59,26.6,55200.0,18.7748,18.7889,18.7536,18.7606,55200.0
2010-07-13 14:20:00,26.61,26.61,26.55,26.58,66600.0,18.7677,18.7677,18.7254,18.7465,66600.0
2010-07-13 14:25:00,26.58,26.61,26.55,26.58,43200.0,18.7465,18.7677,18.7254,18.7465,43200.0
2010-07-13 14:30:00,26.58,26.63,26.58,26.6,52700.0,18.7465,18.7818,18.7465,18.7606,52700.0
2010-07-13 14:35:00,26.6,26.64,26.6,26.63,46700.0,18.7606,18.7889,18.7606,18.7818,46700.0
2010-07-13 14:40:00,26.63,26.66,26.62,26.62,56500.0,18.7818,18.803,18.7748,18.7748,56500.0
2010-07-13 14:45:00,26.62,26.64,26.61,26.61,38200.0,18.7748,18.7889,18.7677,18.7677,38200.0
2010-07-13 14:50:00,26.61,26.62,26.56,26.57,79100.0,18.7677,18.7748,18.7324,18.7395,79100.0
2010-07-13 14:55:00,26.56,26.59,26.56,26.58,27300.0,18.7324,18.7536,18.7324,18.7465,27300.0
2010-07-13 15:00:00,26.58,26.66,26.58,26.65,116600.0,18.7465,18.803,18.7465,18.7959,116600.0
2010-07-13 15:05:00,26.66,26.66,26.64,26.66,94100.0,18.803,18.803,18.7889,18.803,94100.0
2010-07-13 15:10:00,26.65,26.74,26.65,26.73,166300.0,18.7959,18.8594,18.7959,18.8523,166300.0
2010-07-13 15:15:00,26.74,26.82,26.69,26.82,370100.0,18.8594,18.9158,18.8241,18.9158,370100.0
2010-07-13 15:20:00,26.81,26.82,26.71,26.71,156400.0,18.9088,18.9158,18.8382,18.8382,156400.0
2010-07-13 15:25:00,26.71,26.8,26.71,26.8,125900.0,18.8382,18.9017,18.8382,18.9017,125900.0
2010-07-13 15:30:00,26.79,26.8,26.73,26.76,245600.0,18.8947,18.9017,18.8523,18.8735,245600.0
2010-07-13 15:35:00,26.76,26.85,26.75,26.84,381300.0,18.8735,18.937,18.8664,18.9299,381300.0
2010-07-13 15:40:00,26.85,26.93,26.83,26.89,402300.0,18.937,18.9934,18.9229,18.9652,402300.0
2010-07-13 15:45:00,26.9,26.95,26.89,26.91,428700.0,18.9722,19.0075,18.9652,18.9793,428700.0
2010-07-13 15:50:00,26.91,26.92,26.86,26.87,412100.0,18.9793,18.9863,18.944,18.9511,412100.0
2010-07-13 15:55:00,26.88,26.89,26.84,26.84,766400.0,18.9581,18.9652,18.9299,18.9299,766400.0
2010-07-14 09:30:00,26.63,26.7,26.42,26.45,103300.0,18.7818,18.8312,18.6337,18.6549,103300.0
2010-07-14 09:35:00,26.45,26.54,26.44,26.5,286900.0,18.6549,18.7183,18.6478,18.6901,286900.0
2010-07-14 09:40:00,26.5,26.57,26.5,26.52,106100.0,18.6901,18.7395,18.6901,18.7042,106100.0
2010-07-14 09:45:00,26.52,26.55,26.5,26.52,35600.0,18.7042,18.7254,18.6901,18.7042,35600.0
2010-07-14 09:50:00,26.52,26.56,26.5,26.51,89700.0,18.7042,18.7324,18.6901,18.6972,89700.0
2010-07-14 09:55:00,26.52,26.56,26.51,26.53,57400.0,18.7042,18.7324,18.6972,18.7113,57400.0
2010-07-14 10:00:00,26.53,26.58,26.5,26.51,75500.0,18.7113,18.7465,18.6901,18.6972,75500.0
2010-07-14 10:05:00,26.51,26.56,26.51,26.55,41900.0,18.6972,18.7324,18.6972,18.7254,41900.0
2010-07-14 10:10:00,26.55,26.59,26.53,26.56,101700.0,18.7254,18.7536,18.7113,18.7324,101700.0
2010-07-14 10:15:00,26.56,26.61,26.54,26.59,71000.0,18.7324,18.7677,18.7183,18.7536,71000.0
2010-07-14 10:20:00,26.59,26.67,26.58,26.65,76900.0,18.7536,18.81,18.7465,18.7959,76900.0
2010-07-14 10:25:00,26.65,26.69,26.64,26.67,109200.0,18.7959,18.8241,18.7889,18.81,109200.0
2010-07-14 10:30:00,26.67,26.69,26.63,26.67,63300.0,18.81,18.8241,18.7818,18.81,63300.0
2010-07-14 10:35:00,26.67,26.68,26.61,26.62,58500.0,18.81,18.8171,18.7677,18.7748,58500.0
2010-07-14 10:40:00,26.62,26.64,26.6,26.64,45100.0,18.7748,18.7889,18.7606,18.7889,45100.0
2010-07-14 10:45:00,26.64,26.69,26.63,26.63,66400.0,18.7889,18.8241,18.7818,18.7818,66400.0
2010-07-14 10:50:00,26.62,26.64,26.55,26.55,35600.0,18.7748,18.7889,18.7254,18.7254,35600.0
2010-07-14 10:55:00,26.55,26.67,26.55,26.67,74100.0,18.7254,18.81,18.7254,18.81,74100.0
2010-07-14 11:00:00,26.67,26.75,26.63,26.73,111400.0,18.81,18.8664,18.7818,18.8523,111400.0
2010-07-14 11:05:00,26.73,26.74,26.68,26.7,76600.0,18.8523,18.8594,18.8171,18.8312,76600.0
2010-07-14 11:10:00,26.7,26.73,26.67,26.73,60000.0,18.8312,18.8523,18.81,18.8523,60000.0
2010-07-14 11:15:00,26.73,26.77,26.72,26.77,63100.0,18.8523,18.8805,18.8453,18.8805,63100.0
2010-07-14 11:20:00,26.77,26.8,26.75,26.79,38900.0,18.8805,18.9017,18.8664,18.8947,38900.0
2010-07-14 11:25:00,26.79,26.8,26.74,26.77,65500.0,18.8947,18.9017,18.8594,18.8805,65500.0
2010-07-14 11:30:00,26.76,26.78,26.75,26.77,47500.0,18.8735,18.8876,18.8664,18.8805,47500.0
2010-07-14 11:35:00,26.77,26.78,26.76,26.77,40900.0,18.8805,18.8876,18.8735,18.8805,40900.0
2010-07-14 11:40:00,26.77,26.78,26.75,26.76,39300.0,18.8805,18.8876,18.8664,18.8735,39300.0
2010-07-14 11:45:00,26.76,26.78,26.76,26.76,42300.0,18.8735,18.8876,18.8735,18.8735,42300.0
2010-07-14 11:50:00,26.77,26.78,26.76,26.77,38600.0,18.8805,18.8876,18.8735,18.8805,38600.0
2010-07-14 11:55:00,26.76,26.79,26.75,26.76,85000.0,18.8735,18.8947,18.8664,18.8735,85000.0
2010-07-14 12:00:00,26.75,26.76,26.72,26.73,40200.0,18.8664,18.8735,18.8453,18.8523,40200.0
2010-07-14 12:05:00,26.73,26.77,26.73,26.76,27100.0,18.8523,18.8805,18.8523,18.8735,27100.0
2010-07-14 12:10:00,26.76,26.78,26.74,26.76,42500.0,18.8735,18.8876,18.8594,18.8735,42500.0
2010-07-14 12:15:00,26.75,26.78,26.75,26.78,13600.0,18.8664,18.8876,18.8664,18.8876,13600.0
2010-07-14 12:20:00,26.77,26.77,26.75,26.75,27200.0,18.8805,18.8805,18.8664,18.8664,27200.0
2010-07-14 12:25:00,26.76,26.76,26.75,26.76,35200.0,18.8735,18.8735,18.8664,18.8735,35200.0
2010-07-14 12:30:00,26.76,26.81,26.75,26.79,87200.0,18.8735,18.9088,18.8664,18.8947,87200.0
2010-07-14 12:35:00,26.79,26.79,26.76,26.77,31900.0,18.8947,18.8947,18.8735,18.8805,31900.0
2010-07-14 12:40:00,26.77,26.77,26.75,26.75,32000.0,18.8805,18.8805,18.8664,18.8664,32000.0
2010-07-14 12:45:00,26.76,26.77,26.74,26.74,44500.0,18.8735,18.8805,18.8594,18.8594,44500.0
2010-07-14 12:50:00,26.74,26.74,26.64,26.64,83300.0,18.8594,18.8594,18.7889,18.7889,83300.0
2010-07-14 12:55:00,26.64,26.65,26.62,26.64,47600.0,18.7889,18.7959,18.7748,18.7889,47600.0
2010-07-14 13:00:00,26.63,26.64,26.61,26.61,64100.0,18.7818,18.7889,18.7677,18.7677,64100.0
2010-07-14 13:05:00,26.61,26.63,26.6,26.62,69600.0,18.7677,18.7818,18.7606,18.7748,69600.0
2010-07-14 13:10:00,26.62,26.65,26.62,26.62,55600.0,18.7748,18.7959,18.7748,18.7748,55600.0
2010-07-14 13:15:00,26.62,26.65,26.62,26.62,45000.0,18.7748,18.7959,18.7748,18.7748,45000.0
2010-07-14 13:20:00,26.62,26.64,26.61,26.62,97000.0,18.7748,18.7889,18.7677,18.7748,97000.0
2010-07-14 13:25:00,26.61,26.64,26.6,26.64,150900.0,18.7677,18.7889,18.7606,18.7889,150900.0
2010-07-14 13:30:00,26.64,26.66,26.63,26.66,33300.0,18.7889,18.803,18.7818,18.803,33300.0
2010-07-14 13:35:00,26.65,26.66,26.62,26.62,37700.0,18.7959,18.803,18.7748,18.7748,37700.0
2010-07-14 13:40:00,26.62,26.62,26.59,26.61,108700.0,18.7748,18.7748,18.7536,18.7677,108700.0
2010-07-14 13:45:00,26.6,26.61,26.58,26.58,102000.0,18.7606,18.7677,18.7465,18.7465,102000.0
2010-07-14 13:50:00,26.58,26.59,26.54,26.55,127700.0,18.7465,18.7536,18.7183,18.7254,127700.0
2010-07-14 13:55:00,26.55,26.58,26.55,26.58,129100.0,18.7254,18.7465,18.7254,18.7465,129100.0
2010-07-14 14:00:00,26.58,26.59,26.5,26.55,296600.0,18.7465,18.7536,18.6901,18.7254,296600.0
2010-07-14 14:05:00,26.55,26.55,26.45,26.47,259600.0,18.7254,18.7254,18.6549,18.669,259600.0
2010-07-14 14:10:00,26.47,26.52,26.46,26.46,68000.0,18.669,18.7042,18.6619,18.6619,68000.0
2010-07-14 14:15:00,26.46,26.53,26.45,26.51,91900.0,18.6619,18.7113,18.6549,18.6972,91900.0
2010-07-14 14:20:00,26.51,26.52,26.42,26.43,159100.0,18.6972,18.7042,18.6337,18.6407,159100.0
2010-07-14 14:25:00,26.43,26.48,26.42,26.48,182800.0,18.6407,18.676,18.6337,18.676,182800.0
2010-07-14 14:30:00,26.48,26.49,26.44,26.47,69400.0,18.676,18.6831,18.6478,18.669,69400.0
2010-07-14 14:35:00,26.48,26.5,26.48,26.49,54800.0,18.676,18.6901,18.676,18.6831,54800.0
2010-07-14 14:40:00,26.49,26.51,26.45,26.48,63800.0,18.6831,18.6972,18.6549,18.676,63800.0
2010-07-14 14:45:00,26.49,26.51,26.48,26.5,51200.0,18.6831,18.6972,18.676,18.6901,51200.0
2010-07-14 14:50:00,26.5,26.5,26.46,26.47,38700.0,18.6901,18.6901,18.6619,18.669,38700.0
2010-07-14 14:55:00,26.47,26.5,26.45,26.48,64900.0,18.669,18.6901,18.6549,18.676,64900.0
2010-07-14 15:00:00,26.49,26.55,26.49,26.51,89000.0,18.6831,18.7254,18.6831,18.6972,89000.0
2010-07-14 15:05:00,26.51,26.51,26.46,26.47,31300.0,18.6972,18.6972,18.6619,18.669,31300.0
2010-07-14 15:10:00,26.47,26.48,26.45,26.47,77100.0,18.669,18.676,18.6549,18.669,77100.0
2010-07-14 15:15:00,26.47,26.53,26.46,26.52,101400.0,18.669,18.7113,18.6619,18.7042,101400.0
2010-07-14 15:20:00,26.53,26.54,26.5,26.52,145700.0,18.7113,18.7183,18.6901,18.7042,145700.0
2010-07-14 15:25:00,26.53,26.57,26.52,26.52,150000.0,18.7113,18.7395,18.7042,18.7042,150000.0
2010-07-14 15:30:00,26.53,26.58,26.51,26.57,150800.0,18.7113,18.7465,18.6972,18.7395,150800.0
2010-07-14 15:35:00,26.56,26.57,26.51,26.55,74500.0,18.7324,18.7395,18.6972,18.7254,74500.0
2010-07-14 15:40:00,26.54,26.55,26.47,26.48,115700.0,18.7183,18.7254,18.669,18.676,115700.0
2010-07-14 15:45:00,26.48,26.56,26.48,26.56,134600.0,18.676,18.7324,18.676,18.7324,134600.0
2010-07-14 15:50:00,26.56,26.59,26.54,26.58,120900.0,18.7324,18.7536,18.7183,18.7465,120900.0
2010-07-14 15:55:00,26.57,26.64,26.57,26.64,308600.0,18.7395,18.7889,18.7395,18.7889,308600.0
2010-07-15 09:30:00,26.54,26.7,26.53,26.58,117100.0,18.7183,18.8312,18.7113,18.7465,117100.0
2010-07-15 09:35:00,26.58,26.64,26.56,26.58,85300.0,18.7465,18.7889,18.7324,18.7465,85300.0
2010-07-15 09:40:00,26.57,26.63,26.55,26.61,134900.0,18.7395,18.7818,18.7254,18.7677,134900.0
2010-07-15 09:45:00,26.6,26.66,26.55,26.66,100200.0,18.7606,18.803,18.7254,18.803,100200.0
2010-07-15 09:50:00,26.64,26.64,26.54,26.61,146300.0,18.7889,18.7889,18.7183,18.7677,146300.0
2010-07-15 09:55:00,26.61,26.64,26.58,26.59,80000.0,18.7677,18.7889,18.7465,18.7536,80000.0
2010-07-15 10:00:00,26.58,26.58,26.46,26.49,344100.0,18.7465,18.7465,18.6619,18.6831,344100.0
2010-07-15 10:05:00,26.48,26.51,26.44,26.48,107400.0,18.676,18.6972,18.6478,18.676,107400.0
2010-07-15 10:10:00,26.47,26.47,26.37,26.42,197400.0,18.669,18.669,18.5984,18.6337,197400.0
2010-07-15 10:15:00,26.42,26.44,26.27,26.31,230800.0,18.6337,18.6478,18.5279,18.5561,230800.0
2010-07-15 10:20:00,26.31,26.35,26.25,26.34,117500.0,18.5561,18.5843,18.5138,18.5773,117500.0
2010-07-15 10:25:00,26.33,26.36,26.32,26.33,63500.0,18.5702,18.5914,18.5632,18.5702,63500.0
2010-07-15 10:30:00,26.33,26.35,26.25,26.25,77800.0,18.5702,18.5843,18.5138,18.5138,77800.0
2010-07-15 10:35:00,26.26,26.35,26.25,26.35,45000.0,18.5208,18.5843,18.5138,18.5843,45000.0
2010-07-15 10:40:00,26.35,26.4,26.32,26.38,103700.0,18.5843,18.6196,18.5632,18.6055,103700.0
2010-07-15 10:45:00,26.38,26.44,26.34,26.44,46100.0,18.6055,18.6478,18.5773,18.6478,46100.0
2010-07-15 10:50:00,26.43,26.44,26.36,26.41,57100.0,18.6407,18.6478,18.5914,18.6266,57100.0
2010-07-15 10:55:00,26.42,26.43,26.36,26.38,59200.0,18.6337,18.6407,18.5914,18.6055,59200.0
2010-07-15 11:00:00,26.38,26.41,26.35,26.36,75500.0,18.6055,18.6266,18.5843,18.5914,75500.0
2010-07-15 11:05:00,26.36,26.36,26.3,26.33,190200.0,18.5914,18.5914,18.5491,18.5702,190200.0
2010-07-15 11:10:00,26.33,26.37,26.33,26.36,42200.0,18.5702,18.5984,18.5702,18.5914,42200.0
2010-07-15 11:15:00,26.36,26.43,26.36,26.39,67900.0,18.5914,18.6407,18.5914,18.6125,67900.0
2010-07-15 11:20:00,26.39,26.45,26.39,26.4,52400.0,18.6125,18.6549,18.6125,18.6196,52400.0
2010-07-15 11:25:00,26.4,26.41,26.38,26.4,45300.0,18.6196,18.6266,18.6055,18.6196,45300.0
2010-07-15 11:30:00,26.4,26.42,26.36,26.39,52800.0,18.6196,18.6337,18.5914,18.6125,52800.0
2010-07-15 11:35:00,26.38,26.44,26.37,26.44,36400.0,18.6055,18.6478,18.5984,18.6478,36400.0
2010-07-15 11:40:00,26.44,26.45,26.41,26.43,51100.0,18.6478,18.6549,18.6266,18.6407,51100.0
2010-07-15 11:45:00,26.42,26.44,26.39,26.4,83400.0,18.6337,18.6478,18.6125,18.6196,83400.0
2010-07-15 11:50:00,26.4,26.44,26.39,26.43,52600.0,18.6196,18.6478,18.6125,18.6407,52600.0
2010-07-15 11:55:00,26.42,26.45,26.4,26.4,64900.0,18.6337,18.6549,18.6196,18.6196,64900.0
2010-07-15 12:00:00,26.4,26.4,26.33,26.34,112300.0,18.6196,18.6196,18.5702,18.5773,112300.0
2010-07-15 12:05:00,26.33,26.39,26.33,26.34,44900.0,18.5702,18.6125,18.5702,18.5773,44900.0
2010-07-15 12:10:00,26.34,26.37,26.33,26.36,27800.0,18.5773,18.5984,18.5702,18.5914,27800.0
2010-07-15 12:15:00,26.36,26.38,26.34,26.34,19200.0,18.5914,18.6055,18.5773,18.5773,19200.0
2010-07-15 12:20:00,26.34,26.35,26.32,26.32,18600.0,18.5773,18.5843,18.5632,18.5632,18600.0
2010-07-15 12:25:00,26.32,26.39,26.32,26.38,19900.0,18.5632,18.6125,18.5632,18.6055,19900.0
2010-07-15 12:30:00,26.37,26.38,26.35,26.38,28500.0,18.5984,18.6055,18.5843,18.6055,28500.0
2010-07-15 12:35:00,26.38,26.38,26.32,26.33,36000.0,18.6055,18.6055,18.5632,18.5702,36000.0
2010-07-15 12:40:00,26.34,26.35,26.31,26.33,48900.0,18.5773,18.5843,18.5561,18.5702,48900.0
2010-07-15 12:45:00,26.34,26.35,26.32,26.33,35600.0,18.5773,18.5843,18.5632,18.5702,35600.0
2010-07-15 12:50:00,26.33,26.37,26.31,26.36,35000.0,18.5702,18.5984,18.5561,18.5914,35000.0
2010-07-15 12:55:00,26.37,26.37,26.33,26.33,22400.0,18.5984,18.5984,18.5702,18.5702,22400.0
2010-07-15 13:00:00,26.33,26.42,26.33,26.4,42000.0,18.5702,18.6337,18.5702,18.6196,42000.0
2010-07-15 13:05:00,26.4,26.45,26.38,26.42,43300.0,18.6196,18.6549,18.6055,18.6337,43300.0
2010-07-15 13:10:00,26.43,26.43,26.39,26.41,33800.0,18.6407,18.6407,18.6125,18.6266,33800.0
2010-07-15 13:15:00,26.42,26.52,26.42,26.52,44800.0,18.6337,18.7042,18.6337,18.7042,44800.0
2010-07-15 13:20:00,26.52,26.57,26.51,26.56,35600.0,18.7042,18.7395,18.6972,18.7324,35600.0
2010-07-15 13:25:00,26.57,26.58,26.53,26.56,49300.0,18.7395,18.7465,18.7113,18.7324,49300.0
2010-07-15 13:30:00,26.55,26.6,26.52,26.52,54300.0,18.7254,18.7606,18.7042,18.7042,54300.0
2010-07-15 13:35:00,26.52,26.55,26.5,26.53,34000.0,18.7042,18.7254,18.6901,18.7113,34000.0
2010-07-15 13:40:00,26.54,26.54,26.5,26.53,37600.0,18.7183,18.7183,18.6901,18.7113,37600.0
2010-07-15 13:45:00,26.53,26.58,26.53,26.55,34600.0,18.7113,18.7465,18.7113,18.7254,34600.0
2010-07-15 13:50:00,26.54,26.56,26.5,26.51,45600.0,18.7183,18.7324,18.6901,18.6972,45600.0
2010-07-15 13:55:00,26.52,26.55,26.51,26.54,32600.0,18.7042,18.7254,18.6972,18.7183,32600.0
2010-07-15 14:00:00,26.53,26.61,26.51,26.57,69600.0,18.7113,18.7677,18.6972,18.7395,69600.0
2010-07-15 14:05:00,26.58,26.58,26.49,26.5,49900.0,18.7465,18.7465,18.6831,18.6901,49900.0
2010-07-15 14:10:00,26.5,26.51,26.46,26.5,48200.0,18.6901,18.6972,18.6619,18.6901,48200.0
2010-07-15 14:15:00,26.49,26.56,26.48,26.56,80700.0,18.6831,18.7324,18.676,18.7324,80700.0
2010-07-15 14:20:00,26.56,26.56,26.51,26.53,195800.0,18.7324,18.7324,18.6972,18.7113,195800.0
2010-07-15 14:25:00,26.52,26.58,26.51,26.57,82800.0,18.7042,18.7465,18.6972,18.7395,82800.0
2010-07-15 14:30:00,26.57,26.62,26.56,26.58,92400.0,18.7395,18.7748,18.7324,18.7465,92400.0
2010-07-15 14:35:00,26.58,26.62,26.58,26.6,140800.0,18.7465,18.7748,18.7465,18.7606,140800.0
2010-07-15 14:40:00,26.61,26.64,26.6,26.64,68400.0,18.7677,18.7889,18.7606,18.7889,68400.0
2010-07-15 14:45:00,26.64,26.7,26.63,26.68,129000.0,18.7889,18.8312,18.7818,18.8171,129000.0
2010-07-15 14:50:00,26.68,26.71,26.64,26.65,94500.0,18.8171,18.8382,18.7889,18.7959,94500.0
2010-07-15 14:55:00,26.64,26.67,26.6,26.6,66800.0,18.7889,18.81,18.7606,18.7606,66800.0
2010-07-15 15:00:00,26.6,26.64,26.59,26.61,68400.0,18.7606,18.7889,18.7536,18.7677,68400.0
2010-07-15 15:05:00,26.61,26.62,26.5,26.52,96800.0,18.7677,18.7748,18.6901,18.7042,96800.0
2010-07-15 15:10:00,26.51,26.54,26.48,26.49,157800.0,18.6972,18.7183,18.676,18.6831,157800.0
2010-07-15 15:15:00,26.48,26.54,26.48,26.5,99400.0,18.676,18.7183,18.676,18.6901,99400.0
2010-07-15 15:20:00,26.5,26.56,26.45,26.5,137500.0,18.6901,18.7324,18.6549,18.6901,137500.0
2010-07-15 15:25:00,26.5,26.59,26.48,26.59,97100.0,18.6901,18.7536,18.676,18.7536,97100.0
2010-07-15 15:30:00,26.59,26.69,26.59,26.65,285200.0,18.7536,18.8241,18.7536,18.7959,285200.0
2010-07-15 15:35:00,26.64,26.75,26.61,26.73,193800.0,18.7889,18.8664,18.7677,18.8523,193800.0
2010-07-15 15:40:00,26.73,26.79,26.69,26.77,180200.0,18.8523,18.8947,18.8241,18.8805,180200.0
2010-07-15 15:45:00,26.77,26.84,26.75,26.78,229200.0,18.8805,18.9299,18.8664,18.8876,229200.0
2010-07-15 15:50:00,26.78,26.91,26.78,26.87,346700.0,18.8876,18.9793,18.8876,18.9511,346700.0
2010-07-15 15:55:00,26.87,26.87,26.79,26.8,412600.0,18.9511,18.9511,18.8947,18.9017,412600.0
2010-07-16 09:30:00,26.56,26.66,26.55,26.55,953200.0,18.7324,18.803,18.7254,18.7254,953200.0
2010-07-16 09:35:00,26.56,26.57,26.44,26.44,134300.0,18.7324,18.7395,18.6478,18.6478,134300.0
2010-07-16 09:40:00,26.44,26.52,26.42,26.47,91100.0,18.6478,18.7042,18.6337,18.669,91100.0
2010-07-16 09:45:00,26.46,26.52,26.45,26.46,85000.0,18.6619,18.7042,18.6549,18.6619,85000.0
2010-07-16 09:50:00,26.46,26.49,26.37,26.37,149100.0,18.6619,18.6831,18.5984,18.5984,149100.0
2010-07-16 09:55:00,26.39,26.46,26.28,26.33,146900.0,18.6125,18.6619,18.535,18.5702,146900.0
2010-07-16 10:00:00,26.32,26.37,26.29,26.33,82800.0,18.5632,18.5984,18.542,18.5702,82800.0
2010-07-16 10:05:00,26.32,26.32,26.2,26.29,132000.0,18.5632,18.5632,18.4785,18.542,132000.0
2010-07-16 10:10:00,26.29,26.31,26.26,26.31,50400.0,18.542,18.5561,18.5208,18.5561,50400.0
2010-07-16 10:15:00,26.3,26.36,26.28,26.33,52400.0,18.5491,18.5914,18.535,18.5702,52400.0
2010-07-16 10:20:00,26.33,26.33,26.28,26.31,50400.0,18.5702,18.5702,18.535,18.5561,50400.0
2010-07-16 10:25:00,26.31,26.32,26.27,26.27,64900.0,18.5561,18.5632,18.5279,18.5279,64900.0
2010-07-16 10:30:00,26.28,26.34,26.25,26.34,62300.0,18.535,18.5773,18.5138,18.5773,62300.0
2010-07-16 10:35:00,26.34,26.35,26.28,26.32,37400.0,18.5773,18.5843,18.535,18.5632,37400.0
2010-07-16 10:40:00,26.31,26.35,26.28,26.35,50000.0,18.5561,18.5843,18.535,18.5843,50000.0
2010-07-16 10:45:00,26.35,26.38,26.31,26.31,53600.0,18.5843,18.6055,18.5561,18.5561,53600.0
2010-07-16 10:50:00,26.31,26.37,26.29,26.29,46300.0,18.5561,18.5984,18.542,18.542,46300.0
2010-07-16 10:55:00,26.29,26.35,26.29,26.35,44900.0,18.542,18.5843,18.542,18.5843,44900.0
2010-07-16 11:00:00,26.35,26.36,26.28,26.28,65200.0,18.5843,18.5914,18.535,18.535,65200.0
2010-07-16 11:05:00,26.28,26.34,26.27,26.33,56900.0,18.535,18.5773,18.5279,18.5702,56900.0
2010-07-16 11:10:00,26.34,26.36,26.31,26.34,27800.0,18.5773,18.5914,18.5561,18.5773,27800.0
2010-07-16 11:15:00,26.35,26.36,26.33,26.34,42800.0,18.5843,18.5914,18.5702,18.5773,42800.0
2010-07-16 11:20:00,26.34,26.34,26.19,26.23,131700.0,18.5773,18.5773,18.4715,18.4997,131700.0
2010-07-16 11:25:00,26.23,26.24,26.18,26.24,62400.0,18.4997,18.5067,18.4644,18.5067,62400.0
2010-07-16 11:30:00,26.24,26.24,26.18,26.18,50100.0,18.5067,18.5067,18.4644,18.4644,50100.0
2010-07-16 11:35:00,26.18,26.22,26.14,26.19,72100.0,18.4644,18.4926,18.4362,18.4715,72100.0
2010-07-16 11:40:00,26.19,26.21,26.13,26.13,60600.0,18.4715,18.4856,18.4292,18.4292,60600.0
2010-07-16 11:45:00,26.13,26.13,26.1,26.1,100600.0,18.4292,18.4292,18.408,18.408,100600.0
2010-07-16 11:50:00,26.1,26.12,26.04,26.05,141700.0,18.408,18.4221,18.3657,18.3727,141700.0
2010-07-16 11:55:00,26.05,26.12,26.05,26.1,86600.0,18.3727,18.4221,18.3727,18.408,86600.0
2010-07-16 12:00:00,26.09,26.14,26.07,26.13,50200.0,18.401,18.4362,18.3868,18.4292,50200.0
2010-07-16 12:05:00,26.13,26.13,26.04,26.05,134700.0,18.4292,18.4292,18.3657,18.3727,134700.0
2010-07-16 12:10:00,26.04,26.06,26.0,26.0,106700.0,18.3657,18.3798,18.3375,18.3375,106700.0
2010-07-16 12:15:00,26.01,26.02,25.97,26.0,97300.0,18.3445,18.3516,18.3163,18.3375,97300.0
2010-07-16 12:20:00,26.0,26.01,25.97,25.97,96400.0,18.3375,18.3445,18.3163,18.3163,96400.0
2010-07-16 12:25:00,25.97,25.99,25.92,25.98,166200.0,18.3163,18.3304,18.2811,18.3234,166200.0
2010-07-16 12:30:00,25.98,26.01,25.95,25.96,146000.0,18.3234,18.3445,18.3022,18.3093,146000.0
2010-07-16 12:35:00,25.96,25.97,25.94,25.96,61700.0,18.3093,18.3163,18.2952,18.3093,61700.0
2010-07-16 12:40:00,25.96,26.02,25.96,26.01,34000.0,18.3093,18.3516,18.3093,18.3445,34000.0
2010-07-16 12:45:00,26.01,26.01,25.94,25.98,55100.0,18.3445,18.3445,18.2952,18.3234,55100.0
2010-07-16 12:50:00,25.98,26.01,25.95,25.96,30400.0,18.3234,18.3445,18.3022,18.3093,30400.0
2010-07-16 12:55:00,25.96,25.97,25.92,25.93,74600.0,18.3093,18.3163,18.2811,18.2881,74600.0
2010-07-16 13:00:00,25.93,25.96,25.92,25.95,67600.0,18.2881,18.3093,18.2811,18.3022,67600.0
2010-07-16 13:05:00,25.95,25.99,25.95,25.98,75300.0,18.3022,18.3304,18.3022,18.3234,75300.0
2010-07-16 13:10:00,25.98,25.98,25.95,25.96,24600.0,18.3234,18.3234,18.3022,18.3093,24600.0
2010-07-16 13:15:00,25.95,26.01,25.95,26.0,32100.0,18.3022,18.3445,18.3022,18.3375,32100.0
2010-07-16 13:20:00,26.01,26.01,25.94,25.95,38400.0,18.3445,18.3445,18.2952,18.3022,38400.0
2010-07-16 13:25:00,25.95,25.95,25.91,25.95,71800.0,18.3022,18.3022,18.274,18.3022,71800.0
2010-07-16 13:30:00,25.95,26.01,25.93,26.0,50200.0,18.3022,18.3445,18.2881,18.3375,50200.0
2010-07-16 13:35:00,25.99,26.01,25.96,25.96,84900.0,18.3304,18.3445,18.3093,18.3093,84900.0
2010-07-16 13:40:00,25.97,25.97,25.94,25.94,156300.0,18.3163,18.3163,18.2952,18.2952,156300.0
2010-07-16 13:45:00,25.94,26.0,25.93,26.0,77300.0,18.2952,18.3375,18.2881,18.3375,77300.0
2010-07-16 13:50:00,26.0,26.0,25.92,25.92,112400.0,18.3375,18.3375,18.2811,18.2811,112400.0
2010-07-16 13:55:00,25.92,25.93,25.89,25.9,50200.0,18.2811,18.2881,18.2599,18.2669,50200.0
2010-07-16 14:00:00,25.9,25.93,25.89,25.93,41100.0,18.2669,18.2881,18.2599,18.2881,41100.0
2010-07-16 14:05:00,25.93,25.93,25.89,25.91,50000.0,18.2881,18.2881,18.2599,18.274,50000.0
2010-07-16 14:10:00,25.91,25.93,25.88,25.91,66900.0,18.274,18.2881,18.2528,18.274,66900.0
2010-07-16 14:15:00,25.91,25.92,25.84,25.84,115400.0,18.274,18.2811,18.2246,18.2246,115400.0
2010-07-16 14:20:00,25.85,25.92,25.84,25.9,38000.0,18.2317,18.2811,18.2246,18.2669,38000.0
2010-07-16 14:25:00,25.89,25.94,25.89,25.9,40400.0,18.2599,18.2952,18.2599,18.2669,40400.0
2010-07-16 14:30:00,25.9,25.93,25.86,25.9,70600.0,18.2669,18.2881,18.2387,18.2669,70600.0
2010-07-16 14:35:00,25.91,25.92,25.85,25.87,54900.0,18.274,18.2811,18.2317,18.2458,54900.0
2010-07-16 14:40:00,25.86,25.88,25.85,25.85,64600.0,18.2387,18.2528,18.2317,18.2317,64600.0
2010-07-16 14:45:00,25.85,25.92,25.85,25.85,64300.0,18.2317,18.2811,18.2317,18.2317,64300.0
2010-07-16 14:50:00,25.85,25.87,25.81,25.83,110600.0,18.2317,18.2458,18.2035,18.2176,110600.0
2010-07-16 14:55:00,25.83,25.85,25.8,25.8,77400.0,18.2176,18.2317,18.1964,18.1964,77400.0
2010-07-16 15:00:00,25.81,25.86,25.8,25.85,96100.0,18.2035,18.2387,18.1964,18.2317,96100.0
2010-07-16 15:05:00,25.85,25.87,25.83,25.84,124400.0,18.2317,18.2458,18.2176,18.2246,124400.0
2010-07-16 15:10:00,25.83,25.84,25.79,25.83,158500.0,18.2176,18.2246,18.1894,18.2176,158500.0
2010-07-16 15:15:00,25.82,25.83,25.79,25.8,147100.0,18.2105,18.2176,18.1894,18.1964,147100.0
2010-07-16 15:20:00,25.8,25.82,25.72,25.72,179200.0,18.1964,18.2105,18.14,18.14,179200.0
2010-07-16 15:25:00,25.72,25.79,25.7,25.78,221200.0,18.14,18.1894,18.1259,18.1823,221200.0
2010-07-16 15:30:00,25.78,25.85,25.78,25.82,231900.0,18.1823,18.2317,18.1823,18.2105,231900.0
2010-07-16 15:35:00,25.83,25.9,25.82,25.84,196800.0,18.2176,18.2669,18.2105,18.2246,196800.0
2010-07-16 15:40:00,25.84,25.85,25.76,25.77,361800.0,18.2246,18.2317,18.1682,18.1753,361800.0
2010-07-16 15:45:00,25.77,25.78,25.67,25.69,376100.0,18.1753,18.1823,18.1047,18.1188,376100.0
2010-07-16 15:50:00,25.68,25.8,25.67,25.8,461800.0,18.1118,18.1964,18.1047,18.1964,461800.0
2010-07-16 15:55:00,25.79,25.8,25.71,25.74,644500.0,18.1894,18.1964,18.1329,18.1541,644500.0
2010-07-19 09:30:00,25.86,25.91,25.7,25.8,115700.0,18.2387,18.274,18.1259,18.1964,115700.0
2010-07-19 09:35:00,25.8,25.84,25.67,25.67,135400.0,18.1964,18.2246,18.1047,18.1047,135400.0
2010-07-19 09:40:00,25.67,25.81,25.67,25.79,84700.0,18.1047,18.2035,18.1047,18.1894,84700.0
2010-07-19 09:45:00,25.79,25.82,25.74,25.74,70600.0,18.1894,18.2105,18.1541,18.1541,70600.0
2010-07-19 09:50:00,25.75,25.78,25.72,25.75,73700.0,18.1612,18.1823,18.14,18.1612,73700.0
2010-07-19 09:55:00,25.75,25.77,25.73,25.75,71800.0,18.1612,18.1753,18.147,18.1612,71800.0
2010-07-19 10:00:00,25.74,25.75,25.68,25.71,90700.0,18.1541,18.1612,18.1118,18.1329,90700.0
2010-07-19 10:05:00,25.7,25.74,25.6,25.62,130200.0,18.1259,18.1541,18.0554,18.0695,130200.0
2010-07-19 10:10:00,25.62,25.66,25.6,25.64,84700.0,18.0695,18.0977,18.0554,18.0836,84700.0
2010-07-19 10:15:00,25.64,25.65,25.58,25.6,94700.0,18.0836,18.0906,18.0413,18.0554,94700.0
2010-07-19 10:20:00,25.61,25.63,25.58,25.59,102800.0,18.0624,18.0765,18.0413,18.0483,102800.0
2010-07-19 10:25:00,25.58,25.59,25.5,25.53,133100.0,18.0413,18.0483,17.9848,18.006,133100.0
2010-07-19 10:30:00,25.54,25.6,25.5,25.53,84200.0,18.013,18.0554,17.9848,18.006,84200.0
2010-07-19 10:35:00,25.53,25.58,25.52,25.54,80500.0,18.006,18.0413,17.9989,18.013,80500.0
2010-07-19 10:40:00,25.54,25.57,25.5,25.57,91500.0,18.013,18.0342,17.9848,18.0342,91500.0
2010-07-19 10:45:00,25.57,25.59,25.51,25.54,106800.0,18.0342,18.0483,17.9919,18.013,106800.0
2010-07-19 10:50:00,25.53,25.54,25.48,25.54,91500.0,18.006,18.013,17.9707,18.013,91500.0
2010-07-19 10:55:00,25.54,25.55,25.48,25.54,151800.0,18.013,18.0201,17.9707,18.013,151800.0
2010-07-19 11:00:00,25.54,25.54,25.48,25.49,117100.0,18.013,18.013,17.9707,17.9778,117100.0
2010-07-19 11:05:00,25.49,25.54,25.48,25.49,91800.0,17.9778,18.013,17.9707,17.9778,91800.0
2010-07-19 11:10:00,25.5,25.51,25.49,25.5,69700.0,17.9848,17.9919,17.9778,17.9848,69700.0
2010-07-19 11:15:00,25.5,25.57,25.5,25.52,47600.0,17.9848,18.0342,17.9848,17.9989,47600.0
2010-07-19 11:20:00,25.52,25.56,25.51,25.56,44800.0,17.9989,18.0271,17.9919,18.0271,44800.0
2010-07-19 11:25:00,25.56,25.56,25.49,25.5,44700.0,18.0271,18.0271,17.9778,17.9848,44700.0
2010-07-19 11:30:00,25.5,25.52,25.49,25.5,37000.0,17.9848,17.9989,17.9778,17.9848,37000.0
2010-07-19 11:35:00,25.5,25.5,25.48,25.5,102000.0,17.9848,17.9848,17.9707,17.9848,102000.0
2010-07-19 11:40:00,25.5,25.52,25.49,25.52,42800.0,17.9848,17.9989,17.9778,17.9989,42800.0
2010-07-19 11:45:00,25.51,25.51,25.47,25.5,78700.0,17.9919,17.9919,17.9637,17.9848,78700.0
2010-07-19 11:50:00,25.5,25.55,25.44,25.54,147600.0,17.9848,18.0201,17.9425,18.013,147600.0
2010-07-19 11:55:00,25.55,25.55,25.53,25.54,22100.0,18.0201,18.0201,18.006,18.013,22100.0
2010-07-19 12:00:00,25.54,25.56,25.51,25.53,60100.0,18.013,18.0271,17.9919,18.006,60100.0
2010-07-19 12:05:00,25.53,25.62,25.52,25.6,39200.0,18.006,18.0695,17.9989,18.0554,39200.0
2010-07-19 12:10:00,25.6,25.61,25.52,25.53,63200.0,18.0554,18.0624,17.9989,18.006,63200.0
2010-07-19 12:15:00,25.52,25.57,25.52,25.57,41700.0,17.9989,18.0342,17.9989,18.0342,41700.0
2010-07-19 12:20:00,25.57,25.61,25.57,25.59,44400.0,18.0342,18.0624,18.0342,18.0483,44400.0
2010-07-19 12:25:00,25.59,25.64,25.59,25.62,31400.0,18.0483,18.0836,18.0483,18.0695,31400.0
2010-07-19 12:30:00,25.62,25.62,25.56,25.58,42900.0,18.0695,18.0695,18.0271,18.0413,42900.0
2010-07-19 12:35:00,25.59,25.68,25.58,25.67,34900.0,18.0483,18.1118,18.0413,18.1047,34900.0
2010-07-19 12:40:00,25.67,25.69,25.64,25.68,96300.0,18.1047,18.1188,18.0836,18.1118,96300.0
2010-07-19 12:45:00,25.68,25.76,25.67,25.75,70000.0,18.1118,18.1682,18.1047,18.1612,70000.0
2010-07-19 12:50:00,25.74,25.79,25.73,25.73,44000.0,18.1541,18.1894,18.147,18.147,44000.0
2010-07-19 12:55:00,25.73,25.73,25.66,25.69,38600.0,18.147,18.147,18.0977,18.1188,38600.0
2010-07-19 13:00:00,25.69,25.71,25.69,25.71,24900.0,18.1188,18.1329,18.1188,18.1329,24900.0
2010-07-19 13:05:00,25.72,25.72,25.67,25.69,26300.0,18.14,18.14,18.1047,18.1188,26300.0
2010-07-19 13:10:00,25.7,25.71,25.64,25.65,30700.0,18.1259,18.1329,18.0836,18.0906,30700.0
2010-07-19 13:15:00,25.65,25.65,25.61,25.62,21800.0,18.0906,18.0906,18.0624,18.0695,21800.0
2010-07-19 13:20:00,25.62,25.63,25.61,25.62,22200.0,18.0695,18.0765,18.0624,18.0695,22200.0
2010-07-19 13:25:00,25.61,25.62,25.57,25.6,20200.0,18.0624,18.0695,18.0342,18.0554,20200.0
2010-07-19 13:30:00,25.61,25.69,25.61,25.66,39900.0,18.0624,18.1188,18.0624,18.0977,39900.0
2010-07-19 13:35:00,25.66,25.67,25.63,25.65,37100.0,18.0977,18.1047,18.0765,18.0906,37100.0
2010-07-19 13:40:00,25.65,25.66,25.58,25.58,39500.0,18.0906,18.0977,18.0413,18.0413,39500.0
2010-07-19 13:45:00,25.59,25.62,25.58,25.6,84100.0,18.0483,18.0695,18.0413,18.0554,84100.0
2010-07-19 13:50:00,25.6,25.61,25.56,25.6,77800.0,18.0554,18.0624,18.0271,18.0554,77800.0
2010-07-19 13:55:00,25.6,25.6,25.56,25.57,34600.0,18.0554,18.0554,18.0271,18.0342,34600.0
2010-07-19 14:00:00,25.57,25.62,25.56,25.58,52900.0,18.0342,18.0695,18.0271,18.0413,52900.0
2010-07-19 14:05:00,25.59,25.6,25.52,25.56,116200.0,18.0483,18.0554,17.9989,18.0271,116200.0
2010-07-19 14:10:00,25.56,25.61,25.55,25.59,71100.0,18.0271,18.0624,18.0201,18.0483,71100.0
2010-07-19 14:15:00,25.6,25.61,25.58,25.6,134100.0,18.0554,18.0624,18.0413,18.0554,134100.0
2010-07-19 14:20:00,25.6,25.61,25.58,25.6,146500.0,18.0554,18.0624,18.0413,18.0554,146500.0
2010-07-19 14:25:00,25.6,25.6,25.55,25.57,64000.0,18.0554,18.0554,18.0201,18.0342,64000.0
2010-07-19 14:30:00,25.57,25.57,25.54,25.56,94500.0,18.0342,18.0342,18.013,18.0271,94500.0
2010-07-19 14:35:00,25.56,25.56,25.54,25.55,54500.0,18.0271,18.0271,18.013,18.0201,54500.0
2010-07-19 14:40:00,25.55,25.56,25.54,25.55,118600.0,18.0201,18.0271,18.013,18.0201,118600.0
2010-07-19 14:45:00,25.55,25.6,25.54,25.59,166600.0,18.0201,18.0554,18.013,18.0483,166600.0
2010-07-19 14:50:00,25.6,25.65,25.59,25.6,365200.0,18.0554,18.0906,18.0483,18.0554,365200.0
2010-07-19 14:55:00,25.61,25.62,25.55,25.55,102900.0,18.0624,18.0695,18.0201,18.0201,102900.0
2010-07-19 15:00:00,25.56,25.6,25.53,25.6,95800.0,18.0271,18.0554,18.006,18.0554,95800.0
2010-07-19 15:05:00,25.6,25.71,25.6,25.65,362700.0,18.0554,18.1329,18.0554,18.0906,362700.0
2010-07-19 15:10:00,25.66,25.67,25.61,25.62,94300.0,18.0977,18.1047,18.0624,18.0695,94300.0
2010-07-19 15:15:00,25.62,25.65,25.59,25.61,193000.0,18.0695,18.0906,18.0483,18.0624,193000.0
2010-07-19 15:20:00,25.62,25.65,25.59,25.63,144000.0,18.0695,18.0906,18.0483,18.0765,144000.0
2010-07-19 15:25:00,25.64,25.64,25.58,25.63,218400.0,18.0836,18.0836,18.0413,18.0765,218400.0
2010-07-19 15:30:00,25.63,25.65,25.6,25.64,91900.0,18.0765,18.0906,18.0554,18.0836,91900.0
2010-07-19 15:35:00,25.63,25.65,25.59,25.63,196900.0,18.0765,18.0906,18.0483,18.0765,196900.0
2010-07-19 15:40:00,25.62,25.66,25.6,25.65,216200.0,18.0695,18.0977,18.0554,18.0906,216200.0
2010-07-19 15:45:00,25.65,25.67,25.58,25.64,290700.0,18.0906,18.1047,18.0413,18.0836,290700.0
2010-07-19 15:50:00,25.65,25.68,25.6,25.68,185600.0,18.0906,18.1118,18.0554,18.1118,185600.0
2010-07-19 15:55:00,25.68,25.72,25.63,25.65,606200.0,18.1118,18.14,18.0765,18.0906,606200.0
2010-07-20 09:30:00,25.17,25.46,25.13,25.31,444200.0,17.7521,17.9566,17.7239,17.8508,444200.0
2010-07-20 09:35:00,25.31,25.37,25.19,25.23,272800.0,17.8508,17.8931,17.7662,17.7944,272800.0
2010-07-20 09:40:00,25.23,25.32,25.19,25.31,287300.0,17.7944,17.8579,17.7662,17.8508,287300.0
2010-07-20 09:45:00,25.31,25.34,25.27,25.28,137100.0,17.8508,17.872,17.8226,17.8297,137100.0
2010-07-20 09:50:00,25.27,25.42,25.27,25.37,151700.0,17.8226,17.9284,17.8226,17.8931,151700.0
2010-07-20 09:55:00,25.36,25.42,25.3,25.42,90200.0,17.8861,17.9284,17.8438,17.9284,90200.0
2010-07-20 10:00:00,25.41,25.43,25.34,25.36,145500.0,17.9214,17.9355,17.872,17.8861,145500.0
2010-07-20 10:05:00,25.35,25.44,25.34,25.36,145000.0,17.879,17.9425,17.872,17.8861,145000.0
2010-07-20 10:10:00,25.36,25.38,25.34,25.35,170700.0,17.8861,17.9002,17.872,17.879,170700.0
2010-07-20 10:15:00,25.35,25.38,25.34,25.37,129700.0,17.879,17.9002,17.872,17.8931,129700.0
2010-07-20 10:20:00,25.38,25.51,25.37,25.51,154400.0,17.9002,17.9919,17.8931,17.9919,154400.0
2010-07-20 10:25:00,25.51,25.52,25.43,25.5,112400.0,17.9919,17.9989,17.9355,17.9848,112400.0
2010-07-20 10:30:00,25.5,25.56,25.44,25.56,186800.0,17.9848,18.0271,17.9425,18.0271,186800.0
2010-07-20 10:35:00,25.56,25.57,25.45,25.46,278300.0,18.0271,18.0342,17.9496,17.9566,278300.0
2010-07-20 10:40:00,25.47,25.53,25.44,25.47,97200.0,17.9637,18.006,17.9425,17.9637,97200.0
2010-07-20 10:45:00,25.47,25.52,25.44,25.45,86000.0,17.9637,17.9989,17.9425,17.9496,86000.0
2010-07-20 10:50:00,25.44,25.46,25.4,25.41,111500.0,17.9425,17.9566,17.9143,17.9214,111500.0
2010-07-20 10:55:00,25.41,25.49,25.41,25.45,166900.0,17.9214,17.9778,17.9214,17.9496,166900.0
2010-07-20 11:00:00,25.45,25.49,25.44,25.45,53600.0,17.9496,17.9778,17.9425,17.9496,53600.0
2010-07-20 11:05:00,25.45,25.49,25.41,25.49,161400.0,17.9496,17.9778,17.9214,17.9778,161400.0
2010-07-20 11:10:00,25.49,25.53,25.45,25.46,86300.0,17.9778,18.006,17.9496,17.9566,86300.0
2010-07-20 11:15:00,25.47,25.55,25.47,25.53,111200.0,17.9637,18.0201,17.9637,18.006,111200.0
2010-07-20 11:20:00,25.53,25.54,25.43,25.43,120500.0,18.006,18.013,17.9355,17.9355,120500.0
2010-07-20 11:25:00,25.44,25.48,25.43,25.46,97400.0,17.9425,17.9707,17.9355,17.9566,97400.0
2010-07-20 11:30:00,25.47,25.48,25.41,25.41,67600.0,17.9637,17.9707,17.9214,17.9214,67600.0
2010-07-20 11:35:00,25.41,25.41,25.34,25.34,100500.0,17.9214,17.9214,17.872,17.872,100500.0
2010-07-20 11:40:00,25.34,25.35,25.3,25.35,110400.0,17.872,17.879,17.8438,17.879,110400.0
2010-07-20 11:45:00,25.35,25.35,25.33,25.35,85200.0,17.879,17.879,17.8649,17.879,85200.0
2010-07-20 11:50:00,25.34,25.37,25.32,25.36,117800.0,17.872,17.8931,17.8579,17.8861,117800.0
2010-07-20 11:55:00,25.36,25.36,25.35,25.35,35300.0,17.8861,17.8861,17.879,17.879,35300.0
2010-07-20 12:00:00,25.36,25.36,25.34,25.36,48500.0,17.8861,17.8861,17.872,17.8861,48500.0
2010-07-20 12:05:00,25.35,25.43,25.35,25.4,93900.0,17.879,17.9355,17.879,17.9143,93900.0
2010-07-20 12:10:00,25.4,25.41,25.35,25.36,107500.0,17.9143,17.9214,17.879,17.8861,107500.0
2010-07-20 12:15:00,25.35,25.37,25.33,25.34,155100.0,17.879,17.8931,17.8649,17.872,155100.0
2010-07-20 12:20:00,25.35,25.35,25.28,25.28,124300.0,17.879,17.879,17.8297,17.8297,124300.0
2010-07-20 12:25:00,25.28,25.3,25.26,25.28,160000.0,17.8297,17.8438,17.8156,17.8297,160000.0
2010-07-20 12:30:00,25.28,25.29,25.25,25.26,93900.0,17.8297,17.8367,17.8085,17.8156,93900.0
2010-07-20 12:35:00,25.26,25.27,25.2,25.22,251700.0,17.8156,17.8226,17.7732,17.7874,251700.0
2010-07-20 12:40:00,25.21,25.22,25.18,25.19,108900.0,17.7803,17.7874,17.7591,17.7662,108900.0
2010-07-20 12:45:00,25.2,25.23,25.19,25.22,201100.0,17.7732,17.7944,17.7662,17.7874,201100.0
2010-07-20 12:50:00,25.22,25.24,25.21,25.22,67800.0,17.7874,17.8015,17.7803,17.7874,67800.0
2010-07-20 12:55:00,25.22,25.25,25.21,25.24,128400.0,17.7874,17.8085,17.7803,17.8015,128400.0
2010-07-20 13:00:00,25.24,25.29,25.24,25.28,100400.0,17.8015,17.8367,17.8015,17.8297,100400.0
2010-07-20 13:05:00,25.28,25.3,25.28,25.29,55500.0,17.8297,17.8438,17.8297,17.8367,55500.0
2010-07-20 13:10:00,25.28,25.3,25.26,25.26,136800.0,17.8297,17.8438,17.8156,17.8156,136800.0
2010-07-20 13:15:00,25.26,25.28,25.25,25.28,194300.0,17.8156,17.8297,17.8085,17.8297,194300.0
2010-07-20 13:20:00,25.28,25.29,25.27,25.27,83300.0,17.8297,17.8367,17.8226,17.8226,83300.0
2010-07-20 13:25:00,25.28,25.29,25.26,25.29,130900.0,17.8297,17.8367,17.8156,17.8367,130900.0
2010-07-20 13:30:00,25.29,25.36,25.29,25.34,132600.0,17.8367,17.8861,17.8367,17.872,132600.0
2010-07-20 13:35:00,25.35,25.36,25.32,25.33,188700.0,17.879,17.8861,17.8579,17.8649,188700.0
2010-07-20 13:40:00,25.32,25.33,25.27,25.28,154700.0,17.8579,17.8649,17.8226,17.8297,154700.0
2010-07-20 13:45:00,25.29,25.33,25.28,25.32,107800.0,17.8367,17.8649,17.8297,17.8579,107800.0
2010-07-20 13:50:00,25.31,25.35,25.3,25.35,211900.0,17.8508,17.879,17.8438,17.879,211900.0
2010-07-20 13:55:00,25.35,25.42,25.34,25.41,111800.0,17.879,17.9284,17.872,17.9214,111800.0
2010-07-20 14:00:00,25.41,25.44,25.39,25.42,118700.0,17.9214,17.9425,17.9072,17.9284,118700.0
2010-07-20 14:05:00,25.42,25.43,25.41,25.43,32400.0,17.9284,17.9355,17.9214,17.9355,32400.0
2010-07-20 14:10:00,25.43,25.44,25.42,25.43,84200.0,17.9355,17.9425,17.9284,17.9355,84200.0
2010-07-20 14:15:00,25.43,25.46,25.42,25.44,154700.0,17.9355,17.9566,17.9284,17.9425,154700.0
2010-07-20 14:20:00,25.44,25.44,25.35,25.35,148100.0,17.9425,17.9425,17.879,17.879,148100.0
2010-07-20 14:25:00,25.35,25.38,25.34,25.38,97600.0,17.879,17.9002,17.872,17.9002,97600.0
2010-07-20 14:30:00,25.38,25.44,25.37,25.42,116000.0,17.9002,17.9425,17.8931,17.9284,116000.0
2010-07-20 14:35:00,25.41,25.42,25.35,25.37,86700.0,17.9214,17.9284,17.879,17.8931,86700.0
2010-07-20 14:40:00,25.37,25.37,25.32,25.34,139600.0,17.8931,17.8931,17.8579,17.872,139600.0
2010-07-20 14:45:00,25.34,25.41,25.32,25.4,132100.0,17.872,17.9214,17.8579,17.9143,132100.0
2010-07-20 14:50:00,25.4,25.43,25.34,25.35,98000.0,17.9143,17.9355,17.872,17.879,98000.0
2010-07-20 14:55:00,25.34,25.36,25.3,25.3,89900.0,17.872,17.8861,17.8438,17.8438,89900.0
2010-07-20 15:00:00,25.31,25.36,25.29,25.35,165100.0,17.8508,17.8861,17.8367,17.879,165100.0
2010-07-20 15:05:00,25.34,25.38,25.34,25.37,203400.0,17.872,17.9002,17.872,17.8931,203400.0
2010-07-20 15:10:00,25.36,25.39,25.34,25.39,101800.0,17.8861,17.9072,17.872,17.9072,101800.0
2010-07-20 15:15:00,25.39,25.42,25.35,25.37,173200.0,17.9072,17.9284,17.879,17.8931,173200.0
2010-07-20 15:20:00,25.36,25.41,25.35,25.39,182400.0,17.8861,17.9214,17.879,17.9072,182400.0
2010-07-20 15:25:00,25.38,25.42,25.33,25.38,369300.0,17.9002,17.9284,17.8649,17.9002,369300.0
2010-07-20 15:30:00,25.38,25.47,25.37,25.47,413600.0,17.9002,17.9637,17.8931,17.9637,413600.0
2010-07-20 15:35:00,25.46,25.48,25.43,25.43,184300.0,17.9566,17.9707,17.9355,17.9355,184300.0
2010-07-20 15:40:00,25.44,25.49,25.38,25.48,273900.0,17.9425,17.9778,17.9002,17.9707,273900.0
2010-07-20 15:45:00,25.5,25.58,25.49,25.57,244100.0,17.9848,18.0413,17.9778,18.0342,244100.0
2010-07-20 15:50:00,25.58,25.59,25.48,25.49,340800.0,18.0413,18.0483,17.9707,17.9778,340800.0
2010-07-20 15:55:00,25.48,25.56,25.47,25.53,587600.0,17.9707,18.0271,17.9637,18.006,587600.0
2010-07-21 09:30:00,25.85,25.97,25.65,25.8,258900.0,18.2317,18.3163,18.0906,18.1964,258900.0
2010-07-21 09:35:00,25.8,25.8,25.73,25.74,104700.0,18.1964,18.1964,18.147,18.1541,104700.0
2010-07-21 09:40:00,25.74,25.77,25.66,25.71,136100.0,18.1541,18.1753,18.0977,18.1329,136100.0
2010-07-21 09:45:00,25.7,25.8,25.61,25.65,442000.0,18.1259,18.1964,18.0624,18.0906,442000.0
2010-07-21 09:50:00,25.65,25.66,25.58,25.6,166800.0,18.0906,18.0977,18.0413,18.0554,166800.0
2010-07-21 09:55:00,25.59,25.64,25.53,25.64,163900.0,18.0483,18.0836,18.006,18.0836,163900.0
2010-07-21 10:00:00,25.64,25.69,25.62,25.69,73400.0,18.0836,18.1188,18.0695,18.1188,73400.0
2010-07-21 10:05:00,25.68,25.79,25.64,25.74,187700.0,18.1118,18.1894,18.0836,18.1541,187700.0
2010-07-21 10:10:00,25.74,25.76,25.7,25.7,216300.0,18.1541,18.1682,18.1259,18.1259,216300.0
2010-07-21 10:15:00,25.7,25.74,25.69,25.7,72500.0,18.1259,18.1541,18.1188,18.1259,72500.0
2010-07-21 10:20:00,25.7,25.72,25.66,25.72,84300.0,18.1259,18.14,18.0977,18.14,84300.0
2010-07-21 10:25:00,25.71,25.72,25.7,25.71,61400.0,18.1329,18.14,18.1259,18.1329,61400.0
2010-07-21 10:30:00,25.71,25.71,25.55,25.56,88200.0,18.1329,18.1329,18.0201,18.0271,88200.0
2010-07-21 10:35:00,25.57,25.58,25.52,25.52,111500.0,18.0342,18.0413,17.9989,17.9989,111500.0
2010-07-21 10:40:00,25.52,25.57,25.52,25.56,86800.0,17.9989,18.0342,17.9989,18.0271,86800.0
2010-07-21 10:45:00,25.56,25.61,25.55,25.61,73700.0,18.0271,18.0624,18.0201,18.0624,73700.0
2010-07-21 10:50:00,25.61,25.63,25.59,25.6,114900.0,18.0624,18.0765,18.0483,18.0554,114900.0
2010-07-21 10:55:00,25.61,25.61,25.53,25.54,79100.0,18.0624,18.0624,18.006,18.013,79100.0
2010-07-21 11:00:00,25.55,25.56,25.5,25.55,113600.0,18.0201,18.0271,17.9848,18.0201,113600.0
2010-07-21 11:05:00,25.55,25.56,25.45,25.47,72000.0,18.0201,18.0271,17.9496,17.9637,72000.0
2010-07-21 11:10:00,25.48,25.52,25.47,25.51,76400.0,17.9707,17.9989,17.9637,17.9919,76400.0
2010-07-21 11:15:00,25.52,25.53,25.48,25.51,81700.0,17.9989,18.006,17.9707,17.9919,81700.0
2010-07-21 11:20:00,25.51,25.54,25.49,25.51,168100.0,17.9919,18.013,17.9778,17.9919,168100.0
2010-07-21 11:25:00,25.51,25.52,25.47,25.47,72700.0,17.9919,17.9989,17.9637,17.9637,72700.0
2010-07-21 11:30:00,25.47,25.47,25.39,25.46,114700.0,17.9637,17.9637,17.9072,17.9566,114700.0
2010-07-21 11:35:00,25.46,25.52,25.46,25.5,51200.0,17.9566,17.9989,17.9566,17.9848,51200.0
2010-07-21 11:40:00,25.5,25.57,25.5,25.56,65500.0,17.9848,18.0342,17.9848,18.0271,65500.0
2010-07-21 11:45:00,25.56,25.57,25.55,25.57,30400.0,18.0271,18.0342,18.0201,18.0342,30400.0
2010-07-21 11:50:00,25.56,25.62,25.55,25.6,38100.0,18.0271,18.0695,18.0201,18.0554,38100.0
2010-07-21 11:55:00,25.6,25.64,25.6,25.63,29700.0,18.0554,18.0836,18.0554,18.0765,29700.0
2010-07-21 12:00:00,25.63,25.68,25.63,25.64,41400.0,18.0765,18.1118,18.0765,18.0836,41400.0
2010-07-21 12:05:00,25.64,25.67,25.57,25.57,43100.0,18.0836,18.1047,18.0342,18.0342,43100.0
2010-07-21 12:10:00,25.56,25.64,25.56,25.64,20300.0,18.0271,18.0836,18.0271,18.0836,20300.0
2010-07-21 12:15:00,25.63,25.66,25.61,25.61,24800.0,18.0765,18.0977,18.0624,18.0624,24800.0
2010-07-21 12:20:00,25.61,25.63,25.6,25.62,21700.0,18.0624,18.0765,18.0554,18.0695,21700.0
2010-07-21 12:25:00,25.63,25.65,25.62,25.64,50600.0,18.0765,18.0906,18.0695,18.0836,50600.0
2010-07-21 12:30:00,25.63,25.68,25.63,25.67,30400.0,18.0765,18.1118,18.0765,18.1047,30400.0
2010-07-21 12:35:00,25.67,25.72,25.67,25.71,53000.0,18.1047,18.14,18.1047,18.1329,53000.0
2010-07-21 12:40:00,25.71,25.71,25.65,25.66,29800.0,18.1329,18.1329,18.0906,18.0977,29800.0
2010-07-21 12:45:00,25.66,25.66,25.63,25.65,36600.0,18.0977,18.0977,18.0765,18.0906,36600.0
2010-07-21 12:50:00,25.65,25.65,25.59,25.59,53400.0,18.0906,18.0906,18.0483,18.0483,53400.0
2010-07-21 12:55:00,25.59,25.6,25.56,25.57,95500.0,18.0483,18.0554,18.0271,18.0342,95500.0
2010-07-21 13:00:00,25.57,25.61,25.56,25.6,31800.0,18.0342,18.0624,18.0271,18.0554,31800.0
2010-07-21 13:05:00,25.61,25.66,25.61,25.65,22700.0,18.0624,18.0977,18.0624,18.0906,22700.0
2010-07-21 13:10:00,25.66,25.66,25.61,25.64,40100.0,18.0977,18.0977,18.0624,18.0836,40100.0
2010-07-21 13:15:00,25.64,25.66,25.61,25.61,25700.0,18.0836,18.0977,18.0624,18.0624,25700.0
2010-07-21 13:20:00,25.62,25.63,25.58,25.58,52100.0,18.0695,18.0765,18.0413,18.0413,52100.0
2010-07-21 13:25:00,25.59,25.6,25.54,25.6,43400.0,18.0483,18.0554,18.013,18.0554,43400.0
2010-07-21 13:30:00,25.6,25.67,25.6,25.63,31700.0,18.0554,18.1047,18.0554,18.0765,31700.0
2010-07-21 13:35:00,25.63,25.65,25.6,25.61,44500.0,18.0765,18.0906,18.0554,18.0624,44500.0
2010-07-21 13:40:00,25.61,25.62,25.58,25.58,75200.0,18.0624,18.0695,18.0413,18.0413,75200.0
2010-07-21 13:45:00,25.58,25.58,25.55,25.57,52100.0,18.0413,18.0413,18.0201,18.0342,52100.0
2010-07-21 13:50:00,25.57,25.59,25.55,25.55,75200.0,18.0342,18.0483,18.0201,18.0201,75200.0
2010-07-21 13:55:00,25.55,25.57,25.52,25.52,91200.0,18.0201,18.0342,17.9989,17.9989,91200.0
2010-07-21 14:00:00,25.52,25.54,25.42,25.5,140700.0,17.9989,18.013,17.9284,17.9848,140700.0
2010-07-21 14:05:00,25.5,25.5,25.42,25.42,115100.0,17.9848,17.9848,17.9284,17.9284,115100.0
2010-07-21 14:10:00,25.42,25.42,25.29,25.35,276600.0,17.9284,17.9284,17.8367,17.879,276600.0
2010-07-21 14:15:00,25.36,25.4,25.33,25.39,190200.0,17.8861,17.9143,17.8649,17.9072,190200.0
2010-07-21 14:20:00,25.39,25.4,25.33,25.34,135400.0,17.9072,17.9143,17.8649,17.872,135400.0
2010-07-21 14:25:00,25.35,25.37,25.32,25.33,105700.0,17.879,17.8931,17.8579,17.8649,105700.0
2010-07-21 14:30:00,25.33,25.36,25.27,25.27,209600.0,17.8649,17.8861,17.8226,17.8226,209600.0
2010-07-21 14:35:00,25.27,25.35,25.27,25.33,116600.0,17.8226,17.879,17.8226,17.8649,116600.0
2010-07-21 14:40:00,25.33,25.35,25.31,25.33,73300.0,17.8649,17.879,17.8508,17.8649,73300.0
2010-07-21 14:45:00,25.33,25.34,25.29,25.31,132200.0,17.8649,17.872,17.8367,17.8508,132200.0
2010-07-21 14:50:00,25.31,25.32,25.24,25.25,188900.0,17.8508,17.8579,17.8015,17.8085,188900.0
2010-07-21 14:55:00,25.25,25.27,25.19,25.21,167300.0,17.8085,17.8226,17.7662,17.7803,167300.0
2010-07-21 15:00:00,25.22,25.22,25.12,25.16,157900.0,17.7874,17.7874,17.7168,17.745,157900.0
2010-07-21 15:05:00,25.15,25.23,25.15,25.21,216400.0,17.738,17.7944,17.738,17.7803,216400.0
2010-07-21 15:10:00,25.2,25.26,25.16,25.26,297200.0,17.7732,17.8156,17.745,17.8156,297200.0
2010-07-21 15:15:00,25.27,25.29,25.17,25.17,81100.0,17.8226,17.8367,17.7521,17.7521,81100.0
2010-07-21 15:20:00,25.17,25.24,25.14,25.22,140300.0,17.7521,17.8015,17.7309,17.7874,140300.0
2010-07-21 15:25:00,25.22,25.28,25.19,25.21,96800.0,17.7874,17.8297,17.7662,17.7803,96800.0
2010-07-21 15:30:00,25.21,25.28,25.2,25.25,118200.0,17.7803,17.8297,17.7732,17.8085,118200.0
2010-07-21 15:35:00,25.25,25.27,25.19,25.2,83700.0,17.8085,17.8226,17.7662,17.7732,83700.0
2010-07-21 15:40:00,25.21,25.21,25.1,25.13,175200.0,17.7803,17.7803,17.7027,17.7239,175200.0
2010-07-21 15:45:00,25.14,25.2,25.12,25.2,227600.0,17.7309,17.7732,17.7168,17.7732,227600.0
2010-07-21 15:50:00,25.21,25.25,25.17,25.18,281400.0,17.7803,17.8085,17.7521,17.7591,281400.0
2010-07-21 15:55:00,25.18,25.19,25.14,25.19,521400.0,17.7591,17.7662,17.7309,17.7662,521400.0
2010-07-22 09:30:00,25.36,25.48,25.27,25.42,154400.0,17.8861,17.9707,17.8226,17.9284,154400.0
2010-07-22 09:35:00,25.44,25.49,25.42,25.42,98600.0,17.9425,17.9778,17.9284,17.9284,98600.0
2010-07-22 09:40:00,25.43,25.52,25.43,25.5,156700.0,17.9355,17.9989,17.9355,17.9848,156700.0
2010-07-22 09:45:00,25.51,25.55,25.47,25.47,97000.0,17.9919,18.0201,17.9637,17.9637,97000.0
2010-07-22 09:50:00,25.48,25.49,25.41,25.45,102500.0,17.9707,17.9778,17.9214,17.9496,102500.0
2010-07-22 09:55:00,25.46,25.52,25.45,25.49,79500.0,17.9566,17.9989,17.9496,17.9778,79500.0
2010-07-22 10:00:00,25.5,25.68,25.5,25.66,247500.0,17.9848,18.1118,17.9848,18.0977,247500.0
2010-07-22 10:05:00,25.66,25.7,25.58,25.6,164200.0,18.0977,18.1259,18.0413,18.0554,164200.0
2010-07-22 10:10:00,25.61,25.7,25.59,25.7,269600.0,18.0624,18.1259,18.0483,18.1259,269600.0
2010-07-22 10:15:00,25.7,25.73,25.66,25.67,156300.0,18.1259,18.147,18.0977,18.1047,156300.0
2010-07-22 10:20:00,25.68,25.72,25.63,25.64,93500.0,18.1118,18.14,18.0765,18.0836,93500.0
2010-07-22 10:25:00,25.63,25.67,25.63,25.65,72300.0,18.0765,18.1047,18.0765,18.0906,72300.0
2010-07-22 10:30:00,25.65,25.67,25.64,25.65,67200.0,18.0906,18.1047,18.0836,18.0906,67200.0
2010-07-22 10:35:00,25.65,25.69,25.64,25.65,74500.0,18.0906,18.1188,18.0836,18.0906,74500.0
2010-07-22 10:40:00,25.65,25.7,25.63,25.64,127500.0,18.0906,18.1259,18.0765,18.0836,127500.0
2010-07-22 10:45:00,25.64,25.73,25.64,25.72,95200.0,18.0836,18.147,18.0836,18.14,95200.0
2010-07-22 10:50:00,25.72,25.76,25.69,25.75,116800.0,18.14,18.1682,18.1188,18.1612,116800.0
2010-07-22 10:55:00,25.76,25.78,25.73,25.75,93500.0,18.1682,18.1823,18.147,18.1612,93500.0
2010-07-22 11:00:00,25.75,25.77,25.73,25.74,61700.0,18.1612,18.1753,18.147,18.1541,61700.0
2010-07-22 11:05:00,25.74,25.76,25.68,25.68,106900.0,18.1541,18.1682,18.1118,18.1118,106900.0
2010-07-22 11:10:00,25.68,25.72,25.67,25.71,41600.0,18.1118,18.14,18.1047,18.1329,41600.0
2010-07-22 11:15:00,25.72,25.73,25.65,25.7,105200.0,18.14,18.147,18.0906,18.1259,105200.0
2010-07-22 11:20:00,25.7,25.74,25.68,25.73,45100.0,18.1259,18.1541,18.1118,18.147,45100.0
2010-07-22 11:25:00,25.74,25.79,25.73,25.76,70200.0,18.1541,18.1894,18.147,18.1682,70200.0
2010-07-22 11:30:00,25.75,25.76,25.7,25.7,79100.0,18.1612,18.1682,18.1259,18.1259,79100.0
2010-07-22 11:35:00,25.7,25.7,25.6,25.65,129200.0,18.1259,18.1259,18.0554,18.0906,129200.0
2010-07-22 11:40:00,25.65,25.67,25.65,25.65,67400.0,18.0906,18.1047,18.0906,18.0906,67400.0
2010-07-22 11:45:00,25.65,25.69,25.65,25.66,69600.0,18.0906,18.1188,18.0906,18.0977,69600.0
2010-07-22 11:50:00,25.66,25.69,25.65,25.68,66300.0,18.0977,18.1188,18.0906,18.1118,66300.0
2010-07-22 11:55:00,25.68,25.7,25.66,25.7,42600.0,18.1118,18.1259,18.0977,18.1259,42600.0
2010-07-22 12:00:00,25.69,25.72,25.68,25.71,57100.0,18.1188,18.14,18.1118,18.1329,57100.0
2010-07-22 12:05:00,25.7,25.7,25.67,25.7,19600.0,18.1259,18.1259,18.1047,18.1259,19600.0
2010-07-22 12:10:00,25.71,25.72,25.68,25.7,50300.0,18.1329,18.14,18.1118,18.1259,50300.0
2010-07-22 12:15:00,25.7,25.75,25.69,25.73,95600.0,18.1259,18.1612,18.1188,18.147,95600.0
2010-07-22 12:20:00,25.72,25.75,25.68,25.73,50100.0,18.14,18.1612,18.1118,18.147,50100.0
2010-07-22 12:25:00,25.72,25.76,25.72,25.76,80300.0,18.14,18.1682,18.14,18.1682,80300.0
2010-07-22 12:30:00,25.75,25.76,25.74,25.75,51200.0,18.1612,18.1682,18.1541,18.1612,51200.0
2010-07-22 12:35:00,25.74,25.76,25.72,25.75,120700.0,18.1541,18.1682,18.14,18.1612,120700.0
2010-07-22 12:40:00,25.74,25.77,25.74,25.74,48700.0,18.1541,18.1753,18.1541,18.1541,48700.0
2010-07-22 12:45:00,25.74,25.77,25.74,25.77,38700.0,18.1541,18.1753,18.1541,18.1753,38700.0
2010-07-22 12:50:00,25.76,25.78,25.76,25.78,53000.0,18.1682,18.1823,18.1682,18.1823,53000.0
2010-07-22 12:55:00,25.78,25.82,25.78,25.81,39300.0,18.1823,18.2105,18.1823,18.2035,39300.0
2010-07-22 13:00:00,25.82,25.82,25.8,25.81,55100.0,18.2105,18.2105,18.1964,18.2035,55100.0
2010-07-22 13:05:00,25.81,25.82,25.8,25.82,24200.0,18.2035,18.2105,18.1964,18.2105,24200.0
2010-07-22 13:10:00,25.81,25.85,25.81,25.85,64400.0,18.2035,18.2317,18.2035,18.2317,64400.0
2010-07-22 13:15:00,25.84,25.86,25.82,25.85,80900.0,18.2246,18.2387,18.2105,18.2317,80900.0
2010-07-22 13:20:00,25.85,25.89,25.83,25.89,57700.0,18.2317,18.2599,18.2176,18.2599,57700.0
2010-07-22 13:25:00,25.88,25.89,25.85,25.85,93800.0,18.2528,18.2599,18.2317,18.2317,93800.0
2010-07-22 13:30:00,25.85,25.87,25.84,25.85,93500.0,18.2317,18.2458,18.2246,18.2317,93500.0
2010-07-22 13:35:00,25.86,25.88,25.85,25.87,79700.0,18.2387,18.2528,18.2317,18.2458,79700.0
2010-07-22 13:40:00,25.87,25.9,25.86,25.89,67300.0,18.2458,18.2669,18.2387,18.2599,67300.0
2010-07-22 13:45:00,25.9,25.9,25.84,25.84,67300.0,18.2669,18.2669,18.2246,18.2246,67300.0
2010-07-22 13:50:00,25.85,25.85,25.79,25.79,74500.0,18.2317,18.2317,18.1894,18.1894,74500.0
2010-07-22 13:55:00,25.8,25.81,25.78,25.81,63600.0,18.1964,18.2035,18.1823,18.2035,63600.0
2010-07-22 14:00:00,25.81,25.83,25.81,25.83,57800.0,18.2035,18.2176,18.2035,18.2176,57800.0
2010-07-22 14:05:00,25.83,25.85,25.82,25.85,33300.0,18.2176,18.2317,18.2105,18.2317,33300.0
2010-07-22 14:10:00,25.85,25.87,25.84,25.86,52500.0,18.2317,18.2458,18.2246,18.2387,52500.0
2010-07-22 14:15:00,25.85,25.87,25.8,25.81,87400.0,18.2317,18.2458,18.1964,18.2035,87400.0
2010-07-22 14:20:00,25.81,25.81,25.8,25.81,8600.0,18.2035,18.2035,18.1964,18.2035,8600.0
2010-07-22 14:25:00,25.81,25.89,25.81,25.88,83600.0,18.2035,18.2599,18.2035,18.2528,83600.0
2010-07-22 14:30:00,25.88,25.88,25.82,25.84,53200.0,18.2528,18.2528,18.2105,18.2246,53200.0
2010-07-22 14:35:00,25.84,25.87,25.82,25.83,67200.0,18.2246,18.2458,18.2105,18.2176,67200.0
2010-07-22 14:40:00,25.83,25.85,25.82,25.85,58000.0,18.2176,18.2317,18.2105,18.2317,58000.0
2010-07-22 14:45:00,25.84,25.85,25.81,25.85,64900.0,18.2246,18.2317,18.2035,18.2317,64900.0
2010-07-22 14:50:00,25.85,25.85,25.82,25.85,37100.0,18.2317,18.2317,18.2105,18.2317,37100.0
2010-07-22 14:55:00,25.84,25.87,25.84,25.86,39400.0,18.2246,18.2458,18.2246,18.2387,39400.0
2010-07-22 15:00:00,25.86,25.87,25.83,25.86,114300.0,18.2387,18.2458,18.2176,18.2387,114300.0
2010-07-22 15:05:00,25.86,25.87,25.81,25.87,82100.0,18.2387,18.2458,18.2035,18.2458,82100.0
2010-07-22 15:10:00,25.86,25.87,25.85,25.86,41300.0,18.2387,18.2458,18.2317,18.2387,41300.0
2010-07-22 15:15:00,25.86,25.92,25.86,25.87,146500.0,18.2387,18.2811,18.2387,18.2458,146500.0
2010-07-22 15:20:00,25.88,25.88,25.81,25.83,186600.0,18.2528,18.2528,18.2035,18.2176,186600.0
2010-07-22 15:25:00,25.84,25.86,25.82,25.83,72200.0,18.2246,18.2387,18.2105,18.2176,72200.0
2010-07-22 15:30:00,25.83,25.85,25.77,25.77,177600.0,18.2176,18.2317,18.1753,18.1753,177600.0
2010-07-22 15:35:00,25.78,25.78,25.56,25.62,455400.0,18.1823,18.1823,18.0271,18.0695,455400.0
2010-07-22 15:40:00,25.62,25.67,25.58,25.66,311800.0,18.0695,18.1047,18.0413,18.0977,311800.0
2010-07-22 15:45:00,25.66,25.71,25.61,25.65,479200.0,18.0977,18.1329,18.0624,18.0906,479200.0
2010-07-22 15:50:00,25.65,25.71,25.62,25.63,385600.0,18.0906,18.1329,18.0695,18.0765,385600.0
2010-07-22 15:55:00,25.62,25.7,25.62,25.7,649500.0,18.0695,18.1259,18.0695,18.1259,649500.0
2010-07-23 09:30:00,25.58,25.71,25.38,25.45,191200.0,18.0413,18.1329,17.9002,17.9496,191200.0
2010-07-23 09:35:00,25.45,25.5,25.31,25.35,273400.0,17.9496,17.9848,17.8508,17.879,273400.0
2010-07-23 09:40:00,25.36,25.49,25.33,25.43,140100.0,17.8861,17.9778,17.8649,17.9355,140100.0
2010-07-23 09:45:00,25.44,25.48,25.42,25.47,201200.0,17.9425,17.9707,17.9284,17.9637,201200.0
2010-07-23 09:50:00,25.47,25.47,25.4,25.42,190000.0,17.9637,17.9637,17.9143,17.9284,190000.0
2010-07-23 09:55:00,25.42,25.44,25.35,25.37,82400.0,17.9284,17.9425,17.879,17.8931,82400.0
2010-07-23 10:00:00,25.36,25.4,25.32,25.35,142500.0,17.8861,17.9143,17.8579,17.879,142500.0
2010-07-23 10:05:00,25.35,25.38,25.29,25.36,172500.0,17.879,17.9002,17.8367,17.8861,172500.0
2010-07-23 10:10:00,25.37,25.41,25.35,25.4,151200.0,17.8931,17.9214,17.879,17.9143,151200.0
2010-07-23 10:15:00,25.4,25.41,25.35,25.38,112700.0,17.9143,17.9214,17.879,17.9002,112700.0
2010-07-23 10:20:00,25.39,25.39,25.34,25.36,168800.0,17.9072,17.9072,17.872,17.8861,168800.0
2010-07-23 10:25:00,25.35,25.39,25.34,25.39,131400.0,17.879,17.9072,17.872,17.9072,131400.0
2010-07-23 10:30:00,25.4,25.52,25.4,25.51,184900.0,17.9143,17.9989,17.9143,17.9919,184900.0
2010-07-23 10:35:00,25.51,25.51,25.42,25.42,124700.0,17.9919,17.9919,17.9284,17.9284,124700.0
2010-07-23 10:40:00,25.42,25.49,25.37,25.48,158700.0,17.9284,17.9778,17.8931,17.9707,158700.0
2010-07-23 10:45:00,25.49,25.53,25.45,25.5,210300.0,17.9778,18.006,17.9496,17.9848,210300.0
2010-07-23 10:50:00,25.5,25.51,25.43,25.43,98300.0,17.9848,17.9919,17.9355,17.9355,98300.0
2010-07-23 10:55:00,25.44,25.46,25.39,25.4,101800.0,17.9425,17.9566,17.9072,17.9143,101800.0
2010-07-23 11:00:00,25.4,25.45,25.4,25.45,86000.0,17.9143,17.9496,17.9143,17.9496,86000.0
2010-07-23 11:05:00,25.45,25.48,25.42,25.42,47600.0,17.9496,17.9707,17.9284,17.9284,47600.0
2010-07-23 11:10:00,25.42,25.45,25.4,25.4,113200.0,17.9284,17.9496,17.9143,17.9143,113200.0
2010-07-23 11:15:00,25.4,25.43,25.36,25.4,81600.0,17.9143,17.9355,17.8861,17.9143,81600.0
2010-07-23 11:20:00,25.41,25.43,25.4,25.4,88500.0,17.9214,17.9355,17.9143,17.9143,88500.0
2010-07-23 11:25:00,25.4,25.44,25.4,25.44,79100.0,17.9143,17.9425,17.9143,17.9425,79100.0
2010-07-23 11:30:00,25.44,25.46,25.39,25.4,143700.0,17.9425,17.9566,17.9072,17.9143,143700.0
2010-07-23 11:35:00,25.4,25.43,25.39,25.42,80600.0,17.9143,17.9355,17.9072,17.9284,80600.0
2010-07-23 11:40:00,25.42,25.43,25.38,25.41,130200.0,17.9284,17.9355,17.9002,17.9214,130200.0
2010-07-23 11:45:00,25.41,25.45,25.4,25.45,121000.0,17.9214,17.9496,17.9143,17.9496,121000.0
2010-07-23 11:50:00,25.45,25.46,25.41,25.42,141600.0,17.9496,17.9566,17.9214,17.9284,141600.0
2010-07-23 11:55:00,25.43,25.45,25.35,25.38,136600.0,17.9355,17.9496,17.879,17.9002,136600.0
2010-07-23 12:00:00,25.38,25.47,25.34,25.39,235100.0,17.9002,17.9637,17.872,17.9072,235100.0
2010-07-23 12:05:00,25.39,25.43,25.38,25.39,220700.0,17.9072,17.9355,17.9002,17.9072,220700.0
2010-07-23 12:10:00,25.39,25.41,25.3,25.37,193300.0,17.9072,17.9214,17.8438,17.8931,193300.0
2010-07-23 12:15:00,25.37,25.47,25.32,25.47,213100.0,17.8931,17.9637,17.8579,17.9637,213100.0
2010-07-23 12:20:00,25.48,25.48,25.43,25.47,85200.0,17.9707,17.9707,17.9355,17.9637,85200.0
2010-07-23 12:25:00,25.47,25.48,25.45,25.45,94100.0,17.9637,17.9707,17.9496,17.9496,94100.0
2010-07-23 12:30:00,25.45,25.46,25.37,25.41,92200.0,17.9496,17.9566,17.8931,17.9214,92200.0
2010-07-23 12:35:00,25.41,25.43,25.37,25.43,103000.0,17.9214,17.9355,17.8931,17.9355,103000.0
2010-07-23 12:40:00,25.42,25.43,25.35,25.39,72600.0,17.9284,17.9355,17.879,17.9072,72600.0
2010-07-23 12:45:00,25.39,25.42,25.35,25.42,75400.0,17.9072,17.9284,17.879,17.9284,75400.0
2010-07-23 12:50:00,25.41,25.43,25.39,25.43,63900.0,17.9214,17.9355,17.9072,17.9355,63900.0
2010-07-23 12:55:00,25.43,25.45,25.41,25.45,65900.0,17.9355,17.9496,17.9214,17.9496,65900.0
2010-07-23 13:00:00,25.45,25.45,25.41,25.44,57800.0,17.9496,17.9496,17.9214,17.9425,57800.0
2010-07-23 13:05:00,25.43,25.44,25.4,25.42,79500.0,17.9355,17.9425,17.9143,17.9284,79500.0
2010-07-23 13:10:00,25.41,25.5,25.4,25.49,84400.0,17.9214,17.9848,17.9143,17.9778,84400.0
2010-07-23 13:15:00,25.5,25.57,25.49,25.54,83900.0,17.9848,18.0342,17.9778,18.013,83900.0
2010-07-23 13:20:00,25.53,25.64,25.53,25.64,129400.0,18.006,18.0836,18.006,18.0836,129400.0
2010-07-23 13:25:00,25.63,25.7,25.62,25.7,243200.0,18.0765,18.1259,18.0695,18.1259,243200.0
2010-07-23 13:30:00,25.7,25.72,25.64,25.68,133000.0,18.1259,18.14,18.0836,18.1118,133000.0
2010-07-23 13:35:00,25.68,25.7,25.65,25.66,152000.0,18.1118,18.1259,18.0906,18.0977,152000.0
2010-07-23 13:40:00,25.66,25.71,25.65,25.71,143100.0,18.0977,18.1329,18.0906,18.1329,143100.0
2010-07-23 13:45:00,25.71,25.73,25.66,25.67,66800.0,18.1329,18.147,18.0977,18.1047,66800.0
2010-07-23 13:50:00,25.67,25.73,25.67,25.71,73200.0,18.1047,18.147,18.1047,18.1329,73200.0
2010-07-23 13:55:00,25.71,25.75,25.69,25.74,99700.0,18.1329,18.1612,18.1188,18.1541,99700.0
2010-07-23 14:00:00,25.74,25.83,25.73,25.81,110300.0,18.1541,18.2176,18.147,18.2035,110300.0
2010-07-23 14:05:00,25.8,25.82,25.78,25.78,122700.0,18.1964,18.2105,18.1823,18.1823,122700.0
2010-07-23 14:10:00,25.78,25.8,25.73,25.78,62800.0,18.1823,18.1964,18.147,18.1823,62800.0
2010-07-23 14:15:00,25.78,25.78,25.73,25.73,31800.0,18.1823,18.1823,18.147,18.147,31800.0
2010-07-23 14:20:00,25.73,25.74,25.64,25.68,82900.0,18.147,18.1541,18.0836,18.1118,82900.0
2010-07-23 14:25:00,25.67,25.67,25.63,25.67,43900.0,18.1047,18.1047,18.0765,18.1047,43900.0
2010-07-23 14:30:00,25.66,25.73,25.66,25.71,89000.0,18.0977,18.147,18.0977,18.1329,89000.0
2010-07-23 14:35:00,25.7,25.73,25.69,25.72,58300.0,18.1259,18.147,18.1188,18.14,58300.0
2010-07-23 14:40:00,25.72,25.78,25.7,25.77,113900.0,18.14,18.1823,18.1259,18.1753,113900.0
2010-07-23 14:45:00,25.78,25.81,25.74,25.81,132000.0,18.1823,18.2035,18.1541,18.2035,132000.0
2010-07-23 14:50:00,25.81,25.84,25.79,25.83,48900.0,18.2035,18.2246,18.1894,18.2176,48900.0
2010-07-23 14:55:00,25.84,25.86,25.79,25.81,83500.0,18.2246,18.2387,18.1894,18.2035,83500.0
2010-07-23 15:00:00,25.81,25.81,25.78,25.8,57700.0,18.2035,18.2035,18.1823,18.1964,57700.0
2010-07-23 15:05:00,25.79,25.85,25.78,25.85,35500.0,18.1894,18.2317,18.1823,18.2317,35500.0
2010-07-23 15:10:00,25.85,25.85,25.76,25.77,67700.0,18.2317,18.2317,18.1682,18.1753,67700.0
2010-07-23 15:15:00,25.77,25.82,25.73,25.82,84600.0,18.1753,18.2105,18.147,18.2105,84600.0
2010-07-23 15:20:00,25.82,25.88,25.8,25.87,112200.0,18.2105,18.2528,18.1964,18.2458,112200.0
2010-07-23 15:25:00,25.88,25.88,25.77,25.83,133800.0,18.2528,18.2528,18.1753,18.2176,133800.0
2010-07-23 15:30:00,25.83,25.84,25.8,25.83,147800.0,18.2176,18.2246,18.1964,18.2176,147800.0
2010-07-23 15:35:00,25.83,25.85,25.72,25.73,191800.0,18.2176,18.2317,18.14,18.147,191800.0
2010-07-23 15:40:00,25.73,25.75,25.63,25.7,276300.0,18.147,18.1612,18.0765,18.1259,276300.0
2010-07-23 15:45:00,25.71,25.76,25.7,25.72,140600.0,18.1329,18.1682,18.1259,18.14,140600.0
2010-07-23 15:50:00,25.72,25.76,25.71,25.74,183400.0,18.14,18.1682,18.1329,18.1541,183400.0
2010-07-23 15:55:00,25.74,25.83,25.74,25.8,381000.0,18.1541,18.2176,18.1541,18.1964,381000.0
2010-07-26 09:30:00,25.74,25.92,25.74,25.86,68200.0,18.1541,18.2811,18.1541,18.2387,68200.0
2010-07-26 09:35:00,25.85,25.9,25.8,25.81,37700.0,18.2317,18.2669,18.1964,18.2035,37700.0
2010-07-26 09:40:00,25.82,25.87,25.79,25.86,50900.0,18.2105,18.2458,18.1894,18.2387,50900.0
2010-07-26 09:45:00,25.86,25.91,25.83,25.83,79300.0,18.2387,18.274,18.2176,18.2176,79300.0
2010-07-26 09:50:00,25.83,25.88,25.8,25.88,63400.0,18.2176,18.2528,18.1964,18.2528,63400.0
2010-07-26 09:55:00,25.87,25.92,25.86,25.9,122600.0,18.2458,18.2811,18.2387,18.2669,122600.0
2010-07-26 10:00:00,25.91,26.05,25.9,26.01,163600.0,18.274,18.3727,18.2669,18.3445,163600.0
2010-07-26 10:05:00,26.01,26.08,26.0,26.08,60300.0,18.3445,18.3939,18.3375,18.3939,60300.0
2010-07-26 10:10:00,26.08,26.12,26.06,26.11,58600.0,18.3939,18.4221,18.3798,18.4151,58600.0
2010-07-26 10:15:00,26.12,26.15,26.1,26.15,74200.0,18.4221,18.4433,18.408,18.4433,74200.0
2010-07-26 10:20:00,26.14,26.14,26.09,26.11,52700.0,18.4362,18.4362,18.401,18.4151,52700.0
2010-07-26 10:25:00,26.12,26.12,26.09,26.1,66400.0,18.4221,18.4221,18.401,18.408,66400.0
2010-07-26 10:30:00,26.1,26.12,26.01,26.03,153300.0,18.408,18.4221,18.3445,18.3586,153300.0
2010-07-26 10:35:00,26.03,26.07,26.02,26.07,42900.0,18.3586,18.3868,18.3516,18.3868,42900.0
2010-07-26 10:40:00,26.07,26.07,26.0,26.02,96200.0,18.3868,18.3868,18.3375,18.3516,96200.0
2010-07-26 10:45:00,26.01,26.07,25.98,26.07,115100.0,18.3445,18.3868,18.3234,18.3868,115100.0
2010-07-26 10:50:00,26.06,26.08,26.02,26.07,47500.0,18.3798,18.3939,18.3516,18.3868,47500.0
2010-07-26 10:55:00,26.07,26.12,26.06,26.12,55000.0,18.3868,18.4221,18.3798,18.4221,55000.0
2010-07-26 11:00:00,26.13,26.18,26.12,26.13,124500.0,18.4292,18.4644,18.4221,18.4292,124500.0
2010-07-26 11:05:00,26.13,26.17,26.12,26.16,112900.0,18.4292,18.4574,18.4221,18.4503,112900.0
2010-07-26 11:10:00,26.16,26.18,26.13,26.15,117900.0,18.4503,18.4644,18.4292,18.4433,117900.0
2010-07-26 11:15:00,26.15,26.2,26.14,26.2,82300.0,18.4433,18.4785,18.4362,18.4785,82300.0
2010-07-26 11:20:00,26.2,26.2,26.14,26.18,75500.0,18.4785,18.4785,18.4362,18.4644,75500.0
2010-07-26 11:25:00,26.18,26.23,26.18,26.23,93500.0,18.4644,18.4997,18.4644,18.4997,93500.0
2010-07-26 11:30:00,26.23,26.25,26.21,26.24,67100.0,18.4997,18.5138,18.4856,18.5067,67100.0
2010-07-26 11:35:00,26.23,26.26,26.23,26.26,77600.0,18.4997,18.5208,18.4997,18.5208,77600.0
2010-07-26 11:40:00,26.26,26.27,26.24,26.27,98300.0,18.5208,18.5279,18.5067,18.5279,98300.0
2010-07-26 11:45:00,26.26,26.29,26.26,26.28,65600.0,18.5208,18.542,18.5208,18.535,65600.0
2010-07-26 11:50:00,26.29,26.32,26.26,26.31,81300.0,18.542,18.5632,18.5208,18.5561,81300.0
2010-07-26 11:55:00,26.3,26.34,26.3,26.3,133900.0,18.5491,18.5773,18.5491,18.5491,133900.0
2010-07-26 12:00:00,26.31,26.35,26.3,26.35,101100.0,18.5561,18.5843,18.5491,18.5843,101100.0
2010-07-26 12:05:00,26.34,26.4,26.33,26.38,104500.0,18.5773,18.6196,18.5702,18.6055,104500.0
2010-07-26 12:10:00,26.38,26.4,26.34,26.34,102200.0,18.6055,18.6196,18.5773,18.5773,102200.0
2010-07-26 12:15:00,26.34,26.37,26.31,26.36,78500.0,18.5773,18.5984,18.5561,18.5914,78500.0
2010-07-26 12:20:00,26.36,26.37,26.33,26.34,41200.0,18.5914,18.5984,18.5702,18.5773,41200.0
2010-07-26 12:25:00,26.35,26.36,26.32,26.33,54400.0,18.5843,18.5914,18.5632,18.5702,54400.0
2010-07-26 12:30:00,26.34,26.35,26.3,26.31,45500.0,18.5773,18.5843,18.5491,18.5561,45500.0
2010-07-26 12:35:00,26.3,26.34,26.3,26.3,45900.0,18.5491,18.5773,18.5491,18.5491,45900.0
2010-07-26 12:40:00,26.3,26.31,26.24,26.24,24000.0,18.5491,18.5561,18.5067,18.5067,24000.0
2010-07-26 12:45:00,26.24,26.28,26.22,26.26,40400.0,18.5067,18.535,18.4926,18.5208,40400.0
2010-07-26 12:50:00,26.26,26.28,26.18,26.22,72300.0,18.5208,18.535,18.4644,18.4926,72300.0
2010-07-26 12:55:00,26.21,26.29,26.2,26.27,37800.0,18.4856,18.542,18.4785,18.5279,37800.0
2010-07-26 13:00:00,26.27,26.27,26.24,26.25,26900.0,18.5279,18.5279,18.5067,18.5138,26900.0
2010-07-26 13:05:00,26.25,26.25,26.21,26.21,31100.0,18.5138,18.5138,18.4856,18.4856,31100.0
2010-07-26 13:10:00,26.22,26.25,26.22,26.23,28500.0,18.4926,18.5138,18.4926,18.4997,28500.0
2010-07-26 13:15:00,26.24,26.24,26.22,26.23,23000.0,18.5067,18.5067,18.4926,18.4997,23000.0
2010-07-26 13:20:00,26.23,26.25,26.22,26.25,16900.0,18.4997,18.5138,18.4926,18.5138,16900.0
2010-07-26 13:25:00,26.24,26.29,26.24,26.29,24500.0,18.5067,18.542,18.5067,18.542,24500.0
2010-07-26 13:30:00,26.28,26.32,26.28,26.29,52300.0,18.535,18.5632,18.535,18.542,52300.0
2010-07-26 13:35:00,26.29,26.29,26.24,26.26,41600.0,18.542,18.542,18.5067,18.5208,41600.0
2010-07-26 13:40:00,26.27,26.31,26.27,26.31,24000.0,18.5279,18.5561,18.5279,18.5561,24000.0
2010-07-26 13:45:00,26.3,26.33,26.3,26.33,33800.0,18.5491,18.5702,18.5491,18.5702,33800.0
2010-07-26 13:50:00,26.32,26.35,26.32,26.33,66000.0,18.5632,18.5843,18.5632,18.5702,66000.0
2010-07-26 13:55:00,26.32,26.33,26.28,26.29,83900.0,18.5632,18.5702,18.535,18.542,83900.0
2010-07-26 14:00:00,26.29,26.29,26.27,26.29,23000.0,18.542,18.542,18.5279,18.542,23000.0
2010-07-26 14:05:00,26.29,26.29,26.26,26.27,45900.0,18.542,18.542,18.5208,18.5279,45900.0
2010-07-26 14:10:00,26.27,26.28,26.27,26.27,18200.0,18.5279,18.535,18.5279,18.5279,18200.0
2010-07-26 14:15:00,26.28,26.28,26.27,26.28,4200.0,18.535,18.535,18.5279,18.535,4200.0
2010-07-26 14:20:00,26.28,26.3,26.21,26.23,65800.0,18.535,18.5491,18.4856,18.4997,65800.0
2010-07-26 14:25:00,26.23,26.25,26.22,26.24,33600.0,18.4997,18.5138,18.4926,18.5067,33600.0
2010-07-26 14:30:00,26.24,26.25,26.18,26.18,39100.0,18.5067,18.5138,18.4644,18.4644,39100.0
2010-07-26 14:35:00,26.18,26.21,26.15,26.15,63800.0,18.4644,18.4856,18.4433,18.4433,63800.0
2010-07-26 14:40:00,26.15,26.22,26.15,26.2,36900.0,18.4433,18.4926,18.4433,18.4785,36900.0
2010-07-26 14:45:00,26.2,26.22,26.2,26.22,45400.0,18.4785,18.4926,18.4785,18.4926,45400.0
2010-07-26 14:50:00,26.21,26.22,26.18,26.21,50200.0,18.4856,18.4926,18.4644,18.4856,50200.0
2010-07-26 14:55:00,26.21,26.22,26.18,26.21,74500.0,18.4856,18.4926,18.4644,18.4856,74500.0
2010-07-26 15:00:00,26.21,26.24,26.18,26.22,160600.0,18.4856,18.5067,18.4644,18.4926,160600.0
2010-07-26 15:05:00,26.23,26.25,26.2,26.23,47200.0,18.4997,18.5138,18.4785,18.4997,47200.0
2010-07-26 15:10:00,26.22,26.25,26.21,26.21,104500.0,18.4926,18.5138,18.4856,18.4856,104500.0
2010-07-26 15:15:00,26.22,26.23,26.15,26.17,97800.0,18.4926,18.4997,18.4433,18.4574,97800.0
2010-07-26 15:20:00,26.18,26.23,26.18,26.22,111600.0,18.4644,18.4997,18.4644,18.4926,111600.0
2010-07-26 15:25:00,26.22,26.26,26.2,26.23,114700.0,18.4926,18.5208,18.4785,18.4997,114700.0
2010-07-26 15:30:00,26.23,26.24,26.21,26.21,58600.0,18.4997,18.5067,18.4856,18.4856,58600.0
2010-07-26 15:35:00,26.22,26.23,26.18,26.21,142100.0,18.4926,18.4997,18.4644,18.4856,142100.0
2010-07-26 15:40:00,26.22,26.28,26.21,26.25,176700.0,18.4926,18.535,18.4856,18.5138,176700.0
2010-07-26 15:45:00,26.25,26.31,26.22,26.3,343700.0,18.5138,18.5561,18.4926,18.5491,343700.0
2010-07-26 15:50:00,26.3,26.34,26.27,26.28,224900.0,18.5491,18.5773,18.5279,18.535,224900.0
2010-07-26 15:55:00,26.28,26.3,26.26,26.29,507600.0,18.535,18.5491,18.5208,18.542,507600.0
2010-07-27 09:30:00,26.58,26.65,26.46,26.51,211300.0,18.7465,18.7959,18.6619,18.6972,211300.0
2010-07-27 09:35:00,26.51,26.76,26.5,26.75,208300.0,18.6972,18.8735,18.6901,18.8664,208300.0
2010-07-27 09:40:00,26.76,26.76,26.68,26.74,113700.0,18.8735,18.8735,18.8171,18.8594,113700.0
2010-07-27 09:45:00,26.74,26.75,26.67,26.67,104000.0,18.8594,18.8664,18.81,18.81,104000.0
2010-07-27 09:50:00,26.67,26.76,26.67,26.73,173200.0,18.81,18.8735,18.81,18.8523,173200.0
2010-07-27 09:55:00,26.73,26.75,26.68,26.68,90000.0,18.8523,18.8664,18.8171,18.8171,90000.0
2010-07-27 10:00:00,26.68,26.76,26.56,26.56,304000.0,18.8171,18.8735,18.7324,18.7324,304000.0
2010-07-27 10:05:00,26.57,26.58,26.41,26.41,164100.0,18.7395,18.7465,18.6266,18.6266,164100.0
2010-07-27 10:10:00,26.41,26.45,26.37,26.45,92000.0,18.6266,18.6549,18.5984,18.6549,92000.0
2010-07-27 10:15:00,26.45,26.46,26.39,26.46,91700.0,18.6549,18.6619,18.6125,18.6619,91700.0
2010-07-27 10:20:00,26.46,26.55,26.46,26.52,98300.0,18.6619,18.7254,18.6619,18.7042,98300.0
2010-07-27 10:25:00,26.52,26.58,26.49,26.57,116100.0,18.7042,18.7465,18.6831,18.7395,116100.0
2010-07-27 10:30:00,26.57,26.61,26.53,26.56,64100.0,18.7395,18.7677,18.7113,18.7324,64100.0
2010-07-27 10:35:00,26.56,26.58,26.51,26.51,34400.0,18.7324,18.7465,18.6972,18.6972,34400.0
2010-07-27 10:40:00,26.5,26.53,26.45,26.45,39500.0,18.6901,18.7113,18.6549,18.6549,39500.0
2010-07-27 10:45:00,26.45,26.5,26.44,26.45,101300.0,18.6549,18.6901,18.6478,18.6549,101300.0
2010-07-27 10:50:00,26.45,26.49,26.43,26.47,49100.0,18.6549,18.6831,18.6407,18.669,49100.0
2010-07-27 10:55:00,26.48,26.49,26.42,26.45,62100.0,18.676,18.6831,18.6337,18.6549,62100.0
2010-07-27 11:00:00,26.46,26.47,26.38,26.4,75600.0,18.6619,18.669,18.6055,18.6196,75600.0
2010-07-27 11:05:00,26.4,26.4,26.36,26.39,37600.0,18.6196,18.6196,18.5914,18.6125,37600.0
2010-07-27 11:10:00,26.4,26.4,26.33,26.38,83800.0,18.6196,18.6196,18.5702,18.6055,83800.0
2010-07-27 11:15:00,26.38,26.38,26.28,26.29,57700.0,18.6055,18.6055,18.535,18.542,57700.0
2010-07-27 11:20:00,26.28,26.39,26.28,26.38,63200.0,18.535,18.6125,18.535,18.6055,63200.0
2010-07-27 11:25:00,26.37,26.38,26.33,26.34,97300.0,18.5984,18.6055,18.5702,18.5773,97300.0
2010-07-27 11:30:00,26.34,26.35,26.3,26.32,39200.0,18.5773,18.5843,18.5491,18.5632,39200.0
2010-07-27 11:35:00,26.32,26.34,26.31,26.31,66700.0,18.5632,18.5773,18.5561,18.5561,66700.0
2010-07-27 11:40:00,26.31,26.32,26.28,26.29,51000.0,18.5561,18.5632,18.535,18.542,51000.0
2010-07-27 11:45:00,26.29,26.33,26.27,26.27,59700.0,18.542,18.5702,18.5279,18.5279,59700.0
2010-07-27 11:50:00,26.28,26.32,26.28,26.29,43700.0,18.535,18.5632,18.535,18.542,43700.0
2010-07-27 11:55:00,26.29,26.37,26.28,26.37,62600.0,18.542,18.5984,18.535,18.5984,62600.0
2010-07-27 12:00:00,26.36,26.37,26.34,26.35,47200.0,18.5914,18.5984,18.5773,18.5843,47200.0
2010-07-27 12:05:00,26.35,26.35,26.3,26.35,47500.0,18.5843,18.5843,18.5491,18.5843,47500.0
2010-07-27 12:10:00,26.35,26.41,26.34,26.39,232500.0,18.5843,18.6266,18.5773,18.6125,232500.0
2010-07-27 12:15:00,26.39,26.41,26.35,26.35,51000.0,18.6125,18.6266,18.5843,18.5843,51000.0
2010-07-27 12:20:00,26.35,26.36,26.32,26.32,33800.0,18.5843,18.5914,18.5632,18.5632,33800.0
2010-07-27 12:25:00,26.32,26.41,26.32,26.36,120600.0,18.5632,18.6266,18.5632,18.5914,120600.0
2010-07-27 12:30:00,26.36,26.36,26.32,26.33,40600.0,18.5914,18.5914,18.5632,18.5702,40600.0
2010-07-27 12:35:00,26.33,26.37,26.32,26.37,30400.0,18.5702,18.5984,18.5632,18.5984,30400.0
2010-07-27 12:40:00,26.37,26.4,26.37,26.39,32600.0,18.5984,18.6196,18.5984,18.6125,32600.0
2010-07-27 12:45:00,26.39,26.4,26.36,26.38,47100.0,18.6125,18.6196,18.5914,18.6055,47100.0
2010-07-27 12:50:00,26.38,26.38,26.36,26.36,54900.0,18.6055,18.6055,18.5914,18.5914,54900.0
2010-07-27 12:55:00,26.36,26.37,26.35,26.36,21300.0,18.5914,18.5984,18.5843,18.5914,21300.0
2010-07-27 13:00:00,26.35,26.37,26.34,26.36,76100.0,18.5843,18.5984,18.5773,18.5914,76100.0
2010-07-27 13:05:00,26.37,26.42,26.37,26.4,57200.0,18.5984,18.6337,18.5984,18.6196,57200.0
2010-07-27 13:10:00,26.41,26.43,26.37,26.37,44800.0,18.6266,18.6407,18.5984,18.5984,44800.0
2010-07-27 13:15:00,26.36,26.37,26.35,26.36,30600.0,18.5914,18.5984,18.5843,18.5914,30600.0
2010-07-27 13:20:00,26.36,26.39,26.34,26.35,32300.0,18.5914,18.6125,18.5773,18.5843,32300.0
2010-07-27 13:25:00,26.36,26.37,26.26,26.26,33800.0,18.5914,18.5984,18.5208,18.5208,33800.0
2010-07-27 13:30:00,26.27,26.31,26.27,26.3,52400.0,18.5279,18.5561,18.5279,18.5491,52400.0
2010-07-27 13:35:00,26.3,26.32,26.29,26.31,31000.0,18.5491,18.5632,18.542,18.5561,31000.0
2010-07-27 13:40:00,26.32,26.32,26.28,26.28,26300.0,18.5632,18.5632,18.535,18.535,26300.0
2010-07-27 13:45:00,26.28,26.36,26.27,26.34,43900.0,18.535,18.5914,18.5279,18.5773,43900.0
2010-07-27 13:50:00,26.35,26.37,26.33,26.33,41200.0,18.5843,18.5984,18.5702,18.5702,41200.0
2010-07-27 13:55:00,26.33,26.33,26.23,26.24,219200.0,18.5702,18.5702,18.4997,18.5067,219200.0
2010-07-27 14:00:00,26.24,26.31,26.24,26.25,51900.0,18.5067,18.5561,18.5067,18.5138,51900.0
2010-07-27 14:05:00,26.25,26.32,26.25,26.31,36100.0,18.5138,18.5632,18.5138,18.5561,36100.0
2010-07-27 14:10:00,26.32,26.33,26.28,26.31,53000.0,18.5632,18.5702,18.535,18.5561,53000.0
2010-07-27 14:15:00,26.32,26.35,26.25,26.35,97200.0,18.5632,18.5843,18.5138,18.5843,97200.0
2010-07-27 14:20:00,26.35,26.35,26.29,26.31,71200.0,18.5843,18.5843,18.542,18.5561,71200.0
2010-07-27 14:25:00,26.3,26.31,26.27,26.29,24500.0,18.5491,18.5561,18.5279,18.542,24500.0
2010-07-27 14:30:00,26.3,26.32,26.28,26.29,48200.0,18.5491,18.5632,18.535,18.542,48200.0
2010-07-27 14:35:00,26.29,26.3,26.26,26.27,43800.0,18.542,18.5491,18.5208,18.5279,43800.0
2010-07-27 14:40:00,26.28,26.28,26.24,26.24,36500.0,18.535,18.535,18.5067,18.5067,36500.0
2010-07-27 14:45:00,26.24,26.28,26.23,26.26,44500.0,18.5067,18.535,18.4997,18.5208,44500.0
2010-07-27 14:50:00,26.27,26.28,26.2,26.2,76100.0,18.5279,18.535,18.4785,18.4785,76100.0
2010-07-27 14:55:00,26.2,26.25,26.2,26.22,51700.0,18.4785,18.5138,18.4785,18.4926,51700.0
2010-07-27 15:00:00,26.23,26.25,26.22,26.24,37400.0,18.4997,18.5138,18.4926,18.5067,37400.0
2010-07-27 15:05:00,26.24,26.27,26.23,26.25,58900.0,18.5067,18.5279,18.4997,18.5138,58900.0
2010-07-27 15:10:00,26.26,26.27,26.23,26.25,84900.0,18.5208,18.5279,18.4997,18.5138,84900.0
2010-07-27 15:15:00,26.25,26.3,26.23,26.26,103500.0,18.5138,18.5491,18.4997,18.5208,103500.0
2010-07-27 15:20:00,26.26,26.33,26.26,26.3,82300.0,18.5208,18.5702,18.5208,18.5491,82300.0
2010-07-27 15:25:00,26.3,26.31,26.25,26.28,135100.0,18.5491,18.5561,18.5138,18.535,135100.0
2010-07-27 15:30:00,26.28,26.29,26.22,26.23,80600.0,18.535,18.542,18.4926,18.4997,80600.0
2010-07-27 15:35:00,26.22,26.24,26.19,26.19,104000.0,18.4926,18.5067,18.4715,18.4715,104000.0
2010-07-27 15:40:00,26.19,26.22,26.16,26.17,124000.0,18.4715,18.4926,18.4503,18.4574,124000.0
2010-07-27 15:45:00,26.18,26.22,26.15,26.15,185000.0,18.4644,18.4926,18.4433,18.4433,185000.0
2010-07-27 15:50:00,26.15,26.2,26.11,26.13,272400.0,18.4433,18.4785,18.4151,18.4292,272400.0
2010-07-27 15:55:00,26.13,26.16,26.12,26.16,384600.0,18.4292,18.4503,18.4221,18.4503,384600.0
2010-07-28 09:30:00,26.11,26.18,26.06,26.16,99100.0,18.4806,18.5301,18.4452,18.516,99100.0
2010-07-28 09:35:00,26.16,26.23,26.1,26.14,198000.0,18.516,18.5655,18.4735,18.5018,198000.0
2010-07-28 09:40:00,26.15,26.16,26.06,26.06,52900.0,18.5089,18.516,18.4452,18.4452,52900.0
2010-07-28 09:45:00,26.07,26.09,25.94,25.99,189300.0,18.4523,18.4664,18.3603,18.3957,189300.0
2010-07-28 09:50:00,26.0,26.01,25.93,25.95,33600.0,18.4027,18.4098,18.3532,18.3673,33600.0
2010-07-28 09:55:00,25.95,25.97,25.93,25.94,42000.0,18.3673,18.3815,18.3532,18.3603,42000.0
2010-07-28 10:00:00,25.95,25.95,25.84,25.86,138900.0,18.3673,18.3673,18.2895,18.3036,138900.0
2010-07-28 10:05:00,25.85,25.9,25.79,25.8,115100.0,18.2966,18.332,18.2541,18.2612,115100.0
2010-07-28 10:10:00,25.8,25.8,25.77,25.8,60600.0,18.2612,18.2612,18.2399,18.2612,60600.0
2010-07-28 10:15:00,25.8,25.81,25.78,25.78,58900.0,18.2612,18.2683,18.247,18.247,58900.0
2010-07-28 10:20:00,25.78,25.78,25.69,25.7,85000.0,18.247,18.247,18.1833,18.1904,85000.0
2010-07-28 10:25:00,25.7,25.75,25.7,25.75,25300.0,18.1904,18.2258,18.1904,18.2258,25300.0
2010-07-28 10:30:00,25.74,25.74,25.66,25.69,86000.0,18.2187,18.2187,18.1621,18.1833,86000.0
2010-07-28 10:35:00,25.69,25.7,25.65,25.69,121700.0,18.1833,18.1904,18.155,18.1833,121700.0
2010-07-28 10:40:00,25.69,25.75,25.68,25.74,171100.0,18.1833,18.2258,18.1762,18.2187,171100.0
2010-07-28 10:45:00,25.74,25.75,25.68,25.69,212200.0,18.2187,18.2258,18.1762,18.1833,212200.0
2010-07-28 10:50:00,25.69,25.7,25.68,25.7,112200.0,18.1833,18.1904,18.1762,18.1904,112200.0
2010-07-28 10:55:00,25.7,25.71,25.68,25.68,68500.0,18.1904,18.1975,18.1762,18.1762,68500.0
2010-07-28 11:00:00,25.69,25.7,25.68,25.69,60100.0,18.1833,18.1904,18.1762,18.1833,60100.0
2010-07-28 11:05:00,25.69,25.69,25.64,25.68,195200.0,18.1833,18.1833,18.1479,18.1762,195200.0
2010-07-28 11:10:00,25.69,25.72,25.65,25.71,327500.0,18.1833,18.2045,18.155,18.1975,327500.0
2010-07-28 11:15:00,25.7,25.71,25.63,25.63,100700.0,18.1904,18.1975,18.1408,18.1408,100700.0
2010-07-28 11:20:00,25.64,25.66,25.62,25.65,99600.0,18.1479,18.1621,18.1338,18.155,99600.0
2010-07-28 11:25:00,25.65,25.67,25.62,25.63,61600.0,18.155,18.1692,18.1338,18.1408,61600.0
2010-07-28 11:30:00,25.63,25.64,25.6,25.64,220300.0,18.1408,18.1479,18.1196,18.1479,220300.0
2010-07-28 11:35:00,25.63,25.67,25.63,25.67,97000.0,18.1408,18.1692,18.1408,18.1692,97000.0
2010-07-28 11:40:00,25.66,25.66,25.58,25.58,60500.0,18.1621,18.1621,18.1055,18.1055,60500.0
2010-07-28 11:45:00,25.58,25.61,25.56,25.56,79400.0,18.1055,18.1267,18.0913,18.0913,79400.0
2010-07-28 11:50:00,25.55,25.61,25.55,25.6,58300.0,18.0842,18.1267,18.0842,18.1196,58300.0
2010-07-28 11:55:00,25.6,25.6,25.55,25.59,48600.0,18.1196,18.1196,18.0842,18.1125,48600.0
2010-07-28 12:00:00,25.59,25.61,25.57,25.58,64100.0,18.1125,18.1267,18.0984,18.1055,64100.0
2010-07-28 12:05:00,25.59,25.6,25.55,25.57,68700.0,18.1125,18.1196,18.0842,18.0984,68700.0
2010-07-28 12:10:00,25.57,25.57,25.55,25.57,86500.0,18.0984,18.0984,18.0842,18.0984,86500.0
2010-07-28 12:15:00,25.57,25.58,25.55,25.56,281900.0,18.0984,18.1055,18.0842,18.0913,281900.0
2010-07-28 12:20:00,25.56,25.56,25.53,25.55,98800.0,18.0913,18.0913,18.0701,18.0842,98800.0
2010-07-28 12:25:00,25.55,25.55,25.5,25.51,94900.0,18.0842,18.0842,18.0488,18.0559,94900.0
2010-07-28 12:30:00,25.51,25.55,25.5,25.54,108600.0,18.0559,18.0842,18.0488,18.0771,108600.0
2010-07-28 12:35:00,25.53,25.53,25.51,25.51,65600.0,18.0701,18.0701,18.0559,18.0559,65600.0
2010-07-28 12:40:00,25.52,25.53,25.51,25.51,57600.0,18.063,18.0701,18.0559,18.0559,57600.0
2010-07-28 12:45:00,25.52,25.53,25.48,25.48,196600.0,18.063,18.0701,18.0347,18.0347,196600.0
2010-07-28 12:50:00,25.49,25.51,25.47,25.5,66400.0,18.0418,18.0559,18.0276,18.0488,66400.0
2010-07-28 12:55:00,25.5,25.5,25.49,25.5,180700.0,18.0488,18.0488,18.0418,18.0488,180700.0
2010-07-28 13:00:00,25.5,25.5,25.48,25.5,148200.0,18.0488,18.0488,18.0347,18.0488,148200.0
2010-07-28 13:05:00,25.49,25.5,25.47,25.5,119300.0,18.0418,18.0488,18.0276,18.0488,119300.0
2010-07-28 13:10:00,25.5,25.52,25.48,25.5,139400.0,18.0488,18.063,18.0347,18.0488,139400.0
2010-07-28 13:15:00,25.5,25.5,25.47,25.47,55700.0,18.0488,18.0488,18.0276,18.0276,55700.0
2010-07-28 13:20:00,25.48,25.5,25.44,25.5,173900.0,18.0347,18.0488,18.0064,18.0488,173900.0
2010-07-28 13:25:00,25.5,25.5,25.48,25.5,64600.0,18.0488,18.0488,18.0347,18.0488,64600.0
2010-07-28 13:30:00,25.5,25.5,25.47,25.49,139200.0,18.0488,18.0488,18.0276,18.0418,139200.0
2010-07-28 13:35:00,25.5,25.51,25.49,25.49,67900.0,18.0488,18.0559,18.0418,18.0418,67900.0
2010-07-28 13:40:00,25.49,25.51,25.45,25.5,90300.0,18.0418,18.0559,18.0134,18.0488,90300.0
2010-07-28 13:45:00,25.5,25.5,25.47,25.49,58700.0,18.0488,18.0488,18.0276,18.0418,58700.0
2010-07-28 13:50:00,25.5,25.5,25.48,25.5,79000.0,18.0488,18.0488,18.0347,18.0488,79000.0
2010-07-28 13:55:00,25.5,25.5,25.47,25.47,32300.0,18.0488,18.0488,18.0276,18.0276,32300.0
2010-07-28 14:00:00,25.47,25.49,25.45,25.47,122400.0,18.0276,18.0418,18.0134,18.0276,122400.0
2010-07-28 14:05:00,25.47,25.48,25.46,25.47,230800.0,18.0276,18.0347,18.0205,18.0276,230800.0
2010-07-28 14:10:00,25.46,25.47,25.43,25.44,89800.0,18.0205,18.0276,17.9993,18.0064,89800.0
2010-07-28 14:15:00,25.43,25.44,25.33,25.33,231800.0,17.9993,18.0064,17.9285,17.9285,231800.0
2010-07-28 14:20:00,25.34,25.36,25.29,25.34,282900.0,17.9356,17.9497,17.9002,17.9356,282900.0
2010-07-28 14:25:00,25.34,25.38,25.32,25.35,147300.0,17.9356,17.9639,17.9214,17.9427,147300.0
2010-07-28 14:30:00,25.35,25.39,25.34,25.38,124000.0,17.9427,17.971,17.9356,17.9639,124000.0
2010-07-28 14:35:00,25.38,25.38,25.31,25.32,180200.0,17.9639,17.9639,17.9144,17.9214,180200.0
2010-07-28 14:40:00,25.31,25.31,25.25,25.25,112300.0,17.9144,17.9144,17.8719,17.8719,112300.0
2010-07-28 14:45:00,25.25,25.27,25.23,25.24,158000.0,17.8719,17.886,17.8577,17.8648,158000.0
2010-07-28 14:50:00,25.23,25.29,25.23,25.28,123100.0,17.8577,17.9002,17.8577,17.8931,123100.0
2010-07-28 14:55:00,25.28,25.3,25.28,25.29,50600.0,17.8931,17.9073,17.8931,17.9002,50600.0
2010-07-28 15:00:00,25.28,25.29,25.24,25.25,146400.0,17.8931,17.9002,17.8648,17.8719,146400.0
2010-07-28 15:05:00,25.24,25.26,25.18,25.2,197600.0,17.8648,17.879,17.8223,17.8365,197600.0
2010-07-28 15:10:00,25.19,25.2,25.15,25.2,318000.0,17.8294,17.8365,17.8011,17.8365,318000.0
2010-07-28 15:15:00,25.19,25.21,25.18,25.21,264000.0,17.8294,17.8436,17.8223,17.8436,264000.0
2010-07-28 15:20:00,25.21,25.28,25.18,25.23,493400.0,17.8436,17.8931,17.8223,17.8577,493400.0
2010-07-28 15:25:00,25.23,25.25,25.2,25.24,170000.0,17.8577,17.8719,17.8365,17.8648,170000.0
2010-07-28 15:30:00,25.24,25.35,25.23,25.33,241000.0,17.8648,17.9427,17.8577,17.9285,241000.0
2010-07-28 15:35:00,25.33,25.33,25.3,25.3,363300.0,17.9285,17.9285,17.9073,17.9073,363300.0
2010-07-28 15:40:00,25.3,25.32,25.29,25.31,166400.0,17.9073,17.9214,17.9002,17.9144,166400.0
2010-07-28 15:45:00,25.32,25.33,25.28,25.29,375500.0,17.9214,17.9285,17.8931,17.9002,375500.0
2010-07-28 15:50:00,25.29,25.32,25.29,25.31,484000.0,17.9002,17.9214,17.9002,17.9144,484000.0
2010-07-28 15:55:00,25.31,25.33,25.28,25.29,731200.0,17.9144,17.9285,17.8931,17.9002,731200.0
2010-07-29 09:30:00,25.44,25.73,25.44,25.7,159800.0,18.0064,18.2116,18.0064,18.1904,159800.0
2010-07-29 09:35:00,25.69,25.7,25.59,25.69,159200.0,18.1833,18.1904,18.1125,18.1833,159200.0
2010-07-29 09:40:00,25.69,25.72,25.63,25.7,82200.0,18.1833,18.2045,18.1408,18.1904,82200.0
2010-07-29 09:45:00,25.7,25.71,25.56,25.59,130500.0,18.1904,18.1975,18.0913,18.1125,130500.0
2010-07-29 09:50:00,25.58,25.62,25.53,25.6,86100.0,18.1055,18.1338,18.0701,18.1196,86100.0
2010-07-29 09:55:00,25.6,25.62,25.56,25.61,47900.0,18.1196,18.1338,18.0913,18.1267,47900.0
2010-07-29 10:00:00,25.6,25.62,25.54,25.54,47500.0,18.1196,18.1338,18.0771,18.0771,47500.0
2010-07-29 10:05:00,25.53,25.58,25.51,25.58,29500.0,18.0701,18.1055,18.0559,18.1055,29500.0
2010-07-29 10:10:00,25.59,25.59,25.48,25.48,68400.0,18.1125,18.1125,18.0347,18.0347,68400.0
2010-07-29 10:15:00,25.48,25.53,25.47,25.52,89800.0,18.0347,18.0701,18.0276,18.063,89800.0
2010-07-29 10:20:00,25.51,25.52,25.43,25.44,76800.0,18.0559,18.063,17.9993,18.0064,76800.0
2010-07-29 10:25:00,25.46,25.46,25.4,25.44,72900.0,18.0205,18.0205,17.9781,18.0064,72900.0
2010-07-29 10:30:00,25.45,25.5,25.42,25.48,69600.0,18.0134,18.0488,17.9922,18.0347,69600.0
2010-07-29 10:35:00,25.48,25.48,25.43,25.45,109400.0,18.0347,18.0347,17.9993,18.0134,109400.0
2010-07-29 10:40:00,25.46,25.49,25.41,25.45,108800.0,18.0205,18.0418,17.9851,18.0134,108800.0
2010-07-29 10:45:00,25.44,25.56,25.43,25.53,66900.0,18.0064,18.0913,17.9993,18.0701,66900.0
2010-07-29 10:50:00,25.53,25.54,25.47,25.47,69200.0,18.0701,18.0771,18.0276,18.0276,69200.0
2010-07-29 10:55:00,25.48,25.49,25.41,25.43,91100.0,18.0347,18.0418,17.9851,17.9993,91100.0
2010-07-29 11:00:00,25.43,25.43,25.37,25.38,54900.0,17.9993,17.9993,17.9568,17.9639,54900.0
2010-07-29 11:05:00,25.39,25.39,25.27,25.35,140100.0,17.971,17.971,17.886,17.9427,140100.0
2010-07-29 11:10:00,25.35,25.42,25.33,25.42,92200.0,17.9427,17.9922,17.9285,17.9922,92200.0
2010-07-29 11:15:00,25.42,25.42,25.3,25.31,81200.0,17.9922,17.9922,17.9073,17.9144,81200.0
2010-07-29 11:20:00,25.32,25.37,25.28,25.36,68400.0,17.9214,17.9568,17.8931,17.9497,68400.0
2010-07-29 11:25:00,25.37,25.37,25.26,25.26,54700.0,17.9568,17.9568,17.879,17.879,54700.0
2010-07-29 11:30:00,25.26,25.3,25.2,25.3,86700.0,17.879,17.9073,17.8365,17.9073,86700.0
2010-07-29 11:35:00,25.29,25.31,25.23,25.29,64700.0,17.9002,17.9144,17.8577,17.9002,64700.0
2010-07-29 11:40:00,25.29,25.29,25.25,25.25,36600.0,17.9002,17.9002,17.8719,17.8719,36600.0
2010-07-29 11:45:00,25.25,25.29,25.23,25.26,78400.0,17.8719,17.9002,17.8577,17.879,78400.0
2010-07-29 11:50:00,25.27,25.31,25.25,25.27,65300.0,17.886,17.9144,17.8719,17.886,65300.0
2010-07-29 11:55:00,25.27,25.28,25.21,25.25,55900.0,17.886,17.8931,17.8436,17.8719,55900.0
2010-07-29 12:00:00,25.25,25.26,25.19,25.22,68500.0,17.8719,17.879,17.8294,17.8507,68500.0
2010-07-29 12:05:00,25.21,25.29,25.17,25.29,119500.0,17.8436,17.9002,17.8153,17.9002,119500.0
2010-07-29 12:10:00,25.29,25.32,25.25,25.32,59000.0,17.9002,17.9214,17.8719,17.9214,59000.0
2010-07-29 12:15:00,25.33,25.36,25.32,25.33,49000.0,17.9285,17.9497,17.9214,17.9285,49000.0
2010-07-29 12:20:00,25.33,25.33,25.28,25.31,50400.0,17.9285,17.9285,17.8931,17.9144,50400.0
2010-07-29 12:25:00,25.31,25.35,25.27,25.34,106400.0,17.9144,17.9427,17.886,17.9356,106400.0
2010-07-29 12:30:00,25.33,25.34,25.26,25.3,34000.0,17.9285,17.9356,17.879,17.9073,34000.0
2010-07-29 12:35:00,25.29,25.32,25.23,25.25,46400.0,17.9002,17.9214,17.8577,17.8719,46400.0
2010-07-29 12:40:00,25.25,25.26,25.19,25.26,33800.0,17.8719,17.879,17.8294,17.879,33800.0
2010-07-29 12:45:00,25.25,25.26,25.2,25.22,66300.0,17.8719,17.879,17.8365,17.8507,66300.0
2010-07-29 12:50:00,25.21,25.32,25.2,25.29,129600.0,17.8436,17.9214,17.8365,17.9002,129600.0
2010-07-29 12:55:00,25.29,25.32,25.27,25.32,32500.0,17.9002,17.9214,17.886,17.9214,32500.0
2010-07-29 13:00:00,25.31,25.34,25.29,25.33,22900.0,17.9144,17.9356,17.9002,17.9285,22900.0
2010-07-29 13:05:00,25.32,25.34,25.31,25.31,38000.0,17.9214,17.9356,17.9144,17.9144,38000.0
2010-07-29 13:10:00,25.32,25.34,25.26,25.34,52700.0,17.9214,17.9356,17.879,17.9356,52700.0
2010-07-29 13:15:00,25.34,25.34,25.29,25.29,21300.0,17.9356,17.9356,17.9002,17.9002,21300.0
2010-07-29 13:20:00,25.29,25.31,25.25,25.25,45800.0,17.9002,17.9144,17.8719,17.8719,45800.0
2010-07-29 13:25:00,25.25,25.31,25.25,25.31,41900.0,17.8719,17.9144,17.8719,17.9144,41900.0
2010-07-29 13:30:00,25.3,25.33,25.29,25.29,25900.0,17.9073,17.9285,17.9002,17.9002,25900.0
2010-07-29 13:35:00,25.3,25.33,25.27,25.3,42800.0,17.9073,17.9285,17.886,17.9073,42800.0
2010-07-29 13:40:00,25.29,25.34,25.29,25.34,52900.0,17.9002,17.9356,17.9002,17.9356,52900.0
2010-07-29 13:45:00,25.34,25.34,25.3,25.33,39000.0,17.9356,17.9356,17.9073,17.9285,39000.0
2010-07-29 13:50:00,25.33,25.34,25.28,25.31,46100.0,17.9285,17.9356,17.8931,17.9144,46100.0
2010-07-29 13:55:00,25.31,25.32,25.28,25.29,32700.0,17.9144,17.9214,17.8931,17.9002,32700.0
2010-07-29 14:00:00,25.29,25.31,25.26,25.27,37200.0,17.9002,17.9144,17.879,17.886,37200.0
2010-07-29 14:05:00,25.27,25.27,25.23,25.24,52800.0,17.886,17.886,17.8577,17.8648,52800.0
2010-07-29 14:10:00,25.24,25.31,25.21,25.31,53600.0,17.8648,17.9144,17.8436,17.9144,53600.0
2010-07-29 14:15:00,25.31,25.31,25.27,25.31,36300.0,17.9144,17.9144,17.886,17.9144,36300.0
2010-07-29 14:20:00,25.31,25.35,25.31,25.31,57800.0,17.9144,17.9427,17.9144,17.9144,57800.0
2010-07-29 14:25:00,25.31,25.4,25.3,25.38,35200.0,17.9144,17.9781,17.9073,17.9639,35200.0
2010-07-29 14:30:00,25.38,25.41,25.33,25.33,46600.0,17.9639,17.9851,17.9285,17.9285,46600.0
2010-07-29 14:35:00,25.33,25.4,25.32,25.38,38100.0,17.9285,17.9781,17.9214,17.9639,38100.0
2010-07-29 14:40:00,25.38,25.42,25.37,25.38,48400.0,17.9639,17.9922,17.9568,17.9639,48400.0
2010-07-29 14:45:00,25.38,25.48,25.38,25.45,41100.0,17.9639,18.0347,17.9639,18.0134,41100.0
2010-07-29 14:50:00,25.45,25.48,25.4,25.42,43400.0,18.0134,18.0347,17.9781,17.9922,43400.0
2010-07-29 14:55:00,25.42,25.45,25.39,25.42,76900.0,17.9922,18.0134,17.971,17.9922,76900.0
2010-07-29 15:00:00,25.42,25.43,25.36,25.38,98200.0,17.9922,17.9993,17.9497,17.9639,98200.0
2010-07-29 15:05:00,25.38,25.41,25.36,25.38,128700.0,17.9639,17.9851,17.9497,17.9639,128700.0
2010-07-29 15:10:00,25.39,25.46,25.39,25.44,92500.0,17.971,18.0205,17.971,18.0064,92500.0
2010-07-29 15:15:00,25.44,25.45,25.37,25.44,208500.0,18.0064,18.0134,17.9568,18.0064,208500.0
2010-07-29 15:20:00,25.44,25.47,25.4,25.46,102800.0,18.0064,18.0276,17.9781,18.0205,102800.0
2010-07-29 15:25:00,25.47,25.47,25.42,25.44,70100.0,18.0276,18.0276,17.9922,18.0064,70100.0
2010-07-29 15:30:00,25.45,25.46,25.34,25.38,108000.0,18.0134,18.0205,17.9356,17.9639,108000.0
2010-07-29 15:35:00,25.38,25.4,25.35,25.35,74700.0,17.9639,17.9781,17.9427,17.9427,74700.0
2010-07-29 15:40:00,25.36,25.36,25.27,25.3,248300.0,17.9497,17.9497,17.886,17.9073,248300.0
2010-07-29 15:45:00,25.3,25.3,25.23,25.26,216600.0,17.9073,17.9073,17.8577,17.879,216600.0
2010-07-29 15:50:00,25.25,25.29,25.24,25.29,197200.0,17.8719,17.9002,17.8648,17.9002,197200.0
2010-07-29 15:55:00,25.29,25.31,25.25,25.27,262600.0,17.9002,17.9144,17.8719,17.886,262600.0
2010-07-30 09:30:00,25.01,25.03,24.94,24.99,159300.0,17.702,17.7162,17.6525,17.6879,159300.0
2010-07-30 09:35:00,25.0,25.04,24.97,24.99,67100.0,17.6949,17.7232,17.6737,17.6879,67100.0
2010-07-30 09:40:00,24.98,25.08,24.96,25.02,115000.0,17.6808,17.7516,17.6666,17.7091,115000.0
2010-07-30 09:45:00,25.01,25.11,24.99,25.04,99300.0,17.702,17.7728,17.6879,17.7232,99300.0
2010-07-30 09:50:00,25.05,25.07,25.01,25.03,75900.0,17.7303,17.7445,17.702,17.7162,75900.0
2010-07-30 09:55:00,25.02,25.13,25.01,25.06,90700.0,17.7091,17.7869,17.702,17.7374,90700.0
2010-07-30 10:00:00,25.06,25.12,25.04,25.12,68600.0,17.7374,17.7799,17.7232,17.7799,68600.0
2010-07-30 10:05:00,25.12,25.17,25.07,25.07,63600.0,17.7799,17.8153,17.7445,17.7445,63600.0
2010-07-30 10:10:00,25.07,25.08,25.02,25.08,123400.0,17.7445,17.7516,17.7091,17.7516,123400.0
2010-07-30 10:15:00,25.08,25.15,25.08,25.13,121800.0,17.7516,17.8011,17.7516,17.7869,121800.0
2010-07-30 10:20:00,25.13,25.17,25.09,25.09,68900.0,17.7869,17.8153,17.7586,17.7586,68900.0
2010-07-30 10:25:00,25.1,25.13,25.08,25.12,34700.0,17.7657,17.7869,17.7516,17.7799,34700.0
2010-07-30 10:30:00,25.12,25.2,25.11,25.14,61100.0,17.7799,17.8365,17.7728,17.794,61100.0
2010-07-30 10:35:00,25.15,25.19,25.1,25.15,57100.0,17.8011,17.8294,17.7657,17.8011,57100.0
2010-07-30 10:40:00,25.15,25.24,25.15,25.23,48600.0,17.8011,17.8648,17.8011,17.8577,48600.0
2010-07-30 10:45:00,25.22,25.27,25.18,25.21,75200.0,17.8507,17.886,17.8223,17.8436,75200.0
2010-07-30 10:50:00,25.2,25.23,25.13,25.14,49200.0,17.8365,17.8577,17.7869,17.794,49200.0
2010-07-30 10:55:00,25.15,25.19,25.14,25.16,65800.0,17.8011,17.8294,17.794,17.8082,65800.0
2010-07-30 11:00:00,25.15,25.21,25.12,25.21,46900.0,17.8011,17.8436,17.7799,17.8436,46900.0
2010-07-30 11:05:00,25.21,25.24,25.16,25.2,110300.0,17.8436,17.8648,17.8082,17.8365,110300.0
2010-07-30 11:10:00,25.21,25.22,25.16,25.21,41100.0,17.8436,17.8507,17.8082,17.8436,41100.0
2010-07-30 11:15:00,25.21,25.22,25.14,25.15,44600.0,17.8436,17.8507,17.794,17.8011,44600.0
2010-07-30 11:20:00,25.15,25.15,25.07,25.1,39300.0,17.8011,17.8011,17.7445,17.7657,39300.0
2010-07-30 11:25:00,25.1,25.11,25.07,25.08,37500.0,17.7657,17.7728,17.7445,17.7516,37500.0
2010-07-30 11:30:00,25.09,25.13,25.09,25.09,56000.0,17.7586,17.7869,17.7586,17.7586,56000.0
2010-07-30 11:35:00,25.09,25.12,25.07,25.1,45300.0,17.7586,17.7799,17.7445,17.7657,45300.0
2010-07-30 11:40:00,25.11,25.13,25.07,25.1,39100.0,17.7728,17.7869,17.7445,17.7657,39100.0
2010-07-30 11:45:00,25.09,25.12,25.05,25.09,30600.0,17.7586,17.7799,17.7303,17.7586,30600.0
2010-07-30 11:50:00,25.09,25.13,25.08,25.11,31300.0,17.7586,17.7869,17.7516,17.7728,31300.0
2010-07-30 11:55:00,25.1,25.13,25.08,25.12,33700.0,17.7657,17.7869,17.7516,17.7799,33700.0
2010-07-30 12:00:00,25.13,25.14,25.1,25.13,45600.0,17.7869,17.794,17.7657,17.7869,45600.0
2010-07-30 12:05:00,25.13,25.16,25.13,25.15,29700.0,17.7869,17.8082,17.7869,17.8011,29700.0
2010-07-30 12:10:00,25.15,25.15,25.06,25.1,68000.0,17.8011,17.8011,17.7374,17.7657,68000.0
2010-07-30 12:15:00,25.11,25.11,25.07,25.09,33800.0,17.7728,17.7728,17.7445,17.7586,33800.0
2010-07-30 12:20:00,25.08,25.1,25.07,25.07,55800.0,17.7516,17.7657,17.7445,17.7445,55800.0
2010-07-30 12:25:00,25.07,25.08,25.06,25.07,33900.0,17.7445,17.7516,17.7374,17.7445,33900.0
2010-07-30 12:30:00,25.07,25.07,25.05,25.05,103800.0,17.7445,17.7445,17.7303,17.7303,103800.0
2010-07-30 12:35:00,25.06,25.07,25.05,25.06,29300.0,17.7374,17.7445,17.7303,17.7374,29300.0
2010-07-30 12:40:00,25.06,25.08,25.05,25.06,72000.0,17.7374,17.7516,17.7303,17.7374,72000.0
2010-07-30 12:45:00,25.06,25.08,25.05,25.07,34700.0,17.7374,17.7516,17.7303,17.7445,34700.0
2010-07-30 12:50:00,25.06,25.08,25.05,25.08,31600.0,17.7374,17.7516,17.7303,17.7516,31600.0
2010-07-30 12:55:00,25.07,25.08,25.06,25.06,27900.0,17.7445,17.7516,17.7374,17.7374,27900.0
2010-07-30 13:00:00,25.06,25.08,25.06,25.08,34200.0,17.7374,17.7516,17.7374,17.7516,34200.0
2010-07-30 13:05:00,25.07,25.1,25.07,25.09,21800.0,17.7445,17.7657,17.7445,17.7586,21800.0
2010-07-30 13:10:00,25.08,25.08,25.05,25.05,36300.0,17.7516,17.7516,17.7303,17.7303,36300.0
2010-07-30 13:15:00,25.05,25.08,25.04,25.04,58800.0,17.7303,17.7516,17.7232,17.7232,58800.0
2010-07-30 13:20:00,25.04,25.05,25.02,25.03,90400.0,17.7232,17.7303,17.7091,17.7162,90400.0
2010-07-30 13:25:00,25.02,25.07,25.02,25.06,47800.0,17.7091,17.7445,17.7091,17.7374,47800.0
2010-07-30 13:30:00,25.05,25.05,25.02,25.02,35200.0,17.7303,17.7303,17.7091,17.7091,35200.0
2010-07-30 13:35:00,25.03,25.03,25.0,25.03,47000.0,17.7162,17.7162,17.6949,17.7162,47000.0
2010-07-30 13:40:00,25.02,25.03,25.0,25.0,33300.0,17.7091,17.7162,17.6949,17.6949,33300.0
2010-07-30 13:45:00,25.0,25.02,25.0,25.01,53800.0,17.6949,17.7091,17.6949,17.702,53800.0
2010-07-30 13:50:00,25.0,25.01,24.98,25.0,63700.0,17.6949,17.702,17.6808,17.6949,63700.0
2010-07-30 13:55:00,25.0,25.0,24.93,24.94,129500.0,17.6949,17.6949,17.6454,17.6525,129500.0
2010-07-30 14:00:00,24.94,24.97,24.94,24.94,125600.0,17.6525,17.6737,17.6525,17.6525,125600.0
2010-07-30 14:05:00,24.94,24.99,24.94,24.96,37600.0,17.6525,17.6879,17.6525,17.6666,37600.0
2010-07-30 14:10:00,24.97,25.04,24.97,25.02,65700.0,17.6737,17.7232,17.6737,17.7091,65700.0
2010-07-30 14:15:00,25.01,25.07,25.0,25.07,63200.0,17.702,17.7445,17.6949,17.7445,63200.0
2010-07-30 14:20:00,25.06,25.09,25.05,25.07,44000.0,17.7374,17.7586,17.7303,17.7445,44000.0
2010-07-30 14:25:00,25.07,25.1,25.04,25.09,43700.0,17.7445,17.7657,17.7232,17.7586,43700.0
2010-07-30 14:30:00,25.08,25.1,25.06,25.1,57100.0,17.7516,17.7657,17.7374,17.7657,57100.0
2010-07-30 14:35:00,25.09,25.11,25.05,25.05,33500.0,17.7586,17.7728,17.7303,17.7303,33500.0
2010-07-30 14:40:00,25.05,25.13,25.05,25.12,54800.0,17.7303,17.7869,17.7303,17.7799,54800.0
2010-07-30 14:45:00,25.12,25.13,25.09,25.1,46700.0,17.7799,17.7869,17.7586,17.7657,46700.0
2010-07-30 14:50:00,25.09,25.11,25.07,25.08,83500.0,17.7586,17.7728,17.7445,17.7516,83500.0
2010-07-30 14:55:00,25.09,25.09,25.02,25.04,52900.0,17.7586,17.7586,17.7091,17.7232,52900.0
2010-07-30 15:00:00,25.04,25.06,25.01,25.02,84300.0,17.7232,17.7374,17.702,17.7091,84300.0
2010-07-30 15:05:00,25.03,25.07,25.02,25.06,85000.0,17.7162,17.7445,17.7091,17.7374,85000.0
2010-07-30 15:10:00,25.06,25.12,25.06,25.1,65000.0,17.7374,17.7799,17.7374,17.7657,65000.0
2010-07-30 15:15:00,25.11,25.17,25.1,25.12,111100.0,17.7728,17.8153,17.7657,17.7799,111100.0
2010-07-30 15:20:00,25.13,25.18,25.11,25.18,350600.0,17.7869,17.8223,17.7728,17.8223,350600.0
2010-07-30 15:25:00,25.17,25.19,25.13,25.18,85400.0,17.8153,17.8294,17.7869,17.8223,85400.0
2010-07-30 15:30:00,25.18,25.2,25.15,25.18,109800.0,17.8223,17.8365,17.8011,17.8223,109800.0
2010-07-30 15:35:00,25.18,25.18,25.12,25.14,111800.0,17.8223,17.8223,17.7799,17.794,111800.0
2010-07-30 15:40:00,25.13,25.18,25.13,25.16,88500.0,17.7869,17.8223,17.7869,17.8082,88500.0
2010-07-30 15:45:00,25.15,25.2,25.11,25.12,192400.0,17.8011,17.8365,17.7728,17.7799,192400.0
2010-07-30 15:50:00,25.13,25.14,25.11,25.14,250300.0,17.7869,17.794,17.7728,17.794,250300.0
2010-07-30 15:55:00,25.13,25.15,25.07,25.07,324000.0,17.7869,17.8011,17.7445,17.7445,324000.0
2010-08-02 09:30:00,25.45,25.49,25.42,25.46,155000.0,18.0134,18.0418,17.9922,18.0205,155000.0
2010-08-02 09:35:00,25.46,25.48,25.37,25.37,70700.0,18.0205,18.0347,17.9568,17.9568,70700.0
2010-08-02 09:40:00,25.37,25.39,25.33,25.39,79200.0,17.9568,17.971,17.9285,17.971,79200.0
2010-08-02 09:45:00,25.38,25.39,25.35,25.38,28200.0,17.9639,17.971,17.9427,17.9639,28200.0
2010-08-02 09:50:00,25.38,25.41,25.36,25.41,65400.0,17.9639,17.9851,17.9497,17.9851,65400.0
2010-08-02 09:55:00,25.4,25.41,25.36,25.38,35800.0,17.9781,17.9851,17.9497,17.9639,35800.0
2010-08-02 10:00:00,25.38,25.55,25.38,25.54,136200.0,17.9639,18.0842,17.9639,18.0771,136200.0
2010-08-02 10:05:00,25.55,25.56,25.46,25.48,82300.0,18.0842,18.0913,18.0205,18.0347,82300.0
2010-08-02 10:10:00,25.48,25.55,25.48,25.52,54500.0,18.0347,18.0842,18.0347,18.063,54500.0
2010-08-02 10:15:00,25.53,25.55,25.49,25.55,44000.0,18.0701,18.0842,18.0418,18.0842,44000.0
2010-08-02 10:20:00,25.54,25.6,25.54,25.59,50400.0,18.0771,18.1196,18.0771,18.1125,50400.0
2010-08-02 10:25:00,25.6,25.6,25.59,25.6,32700.0,18.1196,18.1196,18.1125,18.1196,32700.0
2010-08-02 10:30:00,25.6,25.64,25.59,25.63,71400.0,18.1196,18.1479,18.1125,18.1408,71400.0
2010-08-02 10:35:00,25.64,25.65,25.62,25.63,55300.0,18.1479,18.155,18.1338,18.1408,55300.0
2010-08-02 10:40:00,25.62,25.62,25.58,25.6,49200.0,18.1338,18.1338,18.1055,18.1196,49200.0
2010-08-02 10:45:00,25.6,25.6,25.58,25.59,26900.0,18.1196,18.1196,18.1055,18.1125,26900.0
2010-08-02 10:50:00,25.59,25.6,25.59,25.59,23100.0,18.1125,18.1196,18.1125,18.1125,23100.0
2010-08-02 10:55:00,25.6,25.6,25.58,25.6,28400.0,18.1196,18.1196,18.1055,18.1196,28400.0
2010-08-02 11:00:00,25.6,25.6,25.55,25.57,85200.0,18.1196,18.1196,18.0842,18.0984,85200.0
2010-08-02 11:05:00,25.58,25.61,25.57,25.61,41600.0,18.1055,18.1267,18.0984,18.1267,41600.0
2010-08-02 11:10:00,25.61,25.61,25.57,25.57,40900.0,18.1267,18.1267,18.0984,18.0984,40900.0
2010-08-02 11:15:00,25.58,25.6,25.57,25.6,26600.0,18.1055,18.1196,18.0984,18.1196,26600.0
2010-08-02 11:20:00,25.6,25.6,25.58,25.58,28100.0,18.1196,18.1196,18.1055,18.1055,28100.0
2010-08-02 11:25:00,25.59,25.6,25.58,25.59,69600.0,18.1125,18.1196,18.1055,18.1125,69600.0
2010-08-02 11:30:00,25.59,25.6,25.58,25.6,127200.0,18.1125,18.1196,18.1055,18.1196,127200.0
2010-08-02 11:35:00,25.6,25.61,25.59,25.61,71300.0,18.1196,18.1267,18.1125,18.1267,71300.0
2010-08-02 11:40:00,25.6,25.63,25.6,25.63,26000.0,18.1196,18.1408,18.1196,18.1408,26000.0
2010-08-02 11:45:00,25.63,25.7,25.63,25.7,96400.0,18.1408,18.1904,18.1408,18.1904,96400.0
2010-08-02 11:50:00,25.69,25.72,25.68,25.68,44400.0,18.1833,18.2045,18.1762,18.1762,44400.0
2010-08-02 11:55:00,25.68,25.72,25.67,25.72,35700.0,18.1762,18.2045,18.1692,18.2045,35700.0
2010-08-02 12:00:00,25.72,25.73,25.68,25.68,42300.0,18.2045,18.2116,18.1762,18.1762,42300.0
2010-08-02 12:05:00,25.68,25.69,25.65,25.69,20400.0,18.1762,18.1833,18.155,18.1833,20400.0
2010-08-02 12:10:00,25.68,25.69,25.67,25.67,29400.0,18.1762,18.1833,18.1692,18.1692,29400.0
2010-08-02 12:15:00,25.67,25.69,25.66,25.67,27900.0,18.1692,18.1833,18.1621,18.1692,27900.0
2010-08-02 12:20:00,25.67,25.67,25.64,25.65,48600.0,18.1692,18.1692,18.1479,18.155,48600.0
2010-08-02 12:25:00,25.64,25.65,25.58,25.58,39800.0,18.1479,18.155,18.1055,18.1055,39800.0
2010-08-02 12:30:00,25.59,25.59,25.56,25.57,76000.0,18.1125,18.1125,18.0913,18.0984,76000.0
2010-08-02 12:35:00,25.57,25.6,25.56,25.6,53400.0,18.0984,18.1196,18.0913,18.1196,53400.0
2010-08-02 12:40:00,25.59,25.61,25.59,25.6,14500.0,18.1125,18.1267,18.1125,18.1196,14500.0
2010-08-02 12:45:00,25.6,25.61,25.58,25.58,23700.0,18.1196,18.1267,18.1055,18.1055,23700.0
2010-08-02 12:50:00,25.58,25.62,25.58,25.61,18400.0,18.1055,18.1338,18.1055,18.1267,18400.0
2010-08-02 12:55:00,25.61,25.64,25.61,25.63,18800.0,18.1267,18.1479,18.1267,18.1408,18800.0
2010-08-02 13:00:00,25.63,25.64,25.6,25.63,70400.0,18.1408,18.1479,18.1196,18.1408,70400.0
2010-08-02 13:05:00,25.62,25.64,25.62,25.62,11300.0,18.1338,18.1479,18.1338,18.1338,11300.0
2010-08-02 13:10:00,25.63,25.65,25.62,25.63,29000.0,18.1408,18.155,18.1338,18.1408,29000.0
2010-08-02 13:15:00,25.64,25.65,25.63,25.65,16800.0,18.1479,18.155,18.1408,18.155,16800.0
2010-08-02 13:20:00,25.65,25.67,25.64,25.66,31600.0,18.155,18.1692,18.1479,18.1621,31600.0
2010-08-02 13:25:00,25.66,25.68,25.65,25.67,23100.0,18.1621,18.1762,18.155,18.1692,23100.0
2010-08-02 13:30:00,25.67,25.67,25.65,25.66,42300.0,18.1692,18.1692,18.155,18.1621,42300.0
2010-08-02 13:35:00,25.65,25.69,25.63,25.69,64800.0,18.155,18.1833,18.1408,18.1833,64800.0
2010-08-02 13:40:00,25.69,25.73,25.67,25.71,111900.0,18.1833,18.2116,18.1692,18.1975,111900.0
2010-08-02 13:45:00,25.72,25.72,25.7,25.71,37900.0,18.2045,18.2045,18.1904,18.1975,37900.0
2010-08-02 13:50:00,25.71,25.73,25.7,25.72,53400.0,18.1975,18.2116,18.1904,18.2045,53400.0
2010-08-02 13:55:00,25.72,25.75,25.71,25.73,56800.0,18.2045,18.2258,18.1975,18.2116,56800.0
2010-08-02 14:00:00,25.72,25.74,25.72,25.73,95700.0,18.2045,18.2187,18.2045,18.2116,95700.0
2010-08-02 14:05:00,25.73,25.75,25.73,25.75,28000.0,18.2116,18.2258,18.2116,18.2258,28000.0
2010-08-02 14:10:00,25.74,25.79,25.74,25.78,39700.0,18.2187,18.2541,18.2187,18.247,39700.0
2010-08-02 14:15:00,25.78,25.79,25.75,25.77,77000.0,18.247,18.2541,18.2258,18.2399,77000.0
2010-08-02 14:20:00,25.76,25.76,25.72,25.74,73900.0,18.2329,18.2329,18.2045,18.2187,73900.0
2010-08-02 14:25:00,25.73,25.74,25.72,25.72,24500.0,18.2116,18.2187,18.2045,18.2045,24500.0
2010-08-02 14:30:00,25.73,25.77,25.72,25.77,116900.0,18.2116,18.2399,18.2045,18.2399,116900.0
2010-08-02 14:35:00,25.77,25.77,25.74,25.74,70500.0,18.2399,18.2399,18.2187,18.2187,70500.0
2010-08-02 14:40:00,25.74,25.77,25.73,25.75,76000.0,18.2187,18.2399,18.2116,18.2258,76000.0
2010-08-02 14:45:00,25.76,25.78,25.74,25.75,59900.0,18.2329,18.247,18.2187,18.2258,59900.0
2010-08-02 14:50:00,25.75,25.78,25.74,25.77,50300.0,18.2258,18.247,18.2187,18.2399,50300.0
2010-08-02 14:55:00,25.77,25.79,25.76,25.79,40600.0,18.2399,18.2541,18.2329,18.2541,40600.0
2010-08-02 15:00:00,25.79,25.79,25.73,25.74,75500.0,18.2541,18.2541,18.2116,18.2187,75500.0
2010-08-02 15:05:00,25.74,25.78,25.74,25.78,64100.0,18.2187,18.247,18.2187,18.247,64100.0
2010-08-02 15:10:00,25.77,25.78,25.75,25.77,55900.0,18.2399,18.247,18.2258,18.2399,55900.0
2010-08-02 15:15:00,25.78,25.81,25.77,25.8,114100.0,18.247,18.2683,18.2399,18.2612,114100.0
2010-08-02 15:20:00,25.79,25.81,25.79,25.81,139700.0,18.2541,18.2683,18.2541,18.2683,139700.0
2010-08-02 15:25:00,25.81,25.82,25.79,25.82,67800.0,18.2683,18.2753,18.2541,18.2753,67800.0
2010-08-02 15:30:00,25.82,25.83,25.79,25.82,152900.0,18.2753,18.2824,18.2541,18.2753,152900.0
2010-08-02 15:35:00,25.82,25.82,25.79,25.8,158700.0,18.2753,18.2753,18.2541,18.2612,158700.0
2010-08-02 15:40:00,25.8,25.85,25.79,25.83,311300.0,18.2612,18.2966,18.2541,18.2824,311300.0
2010-08-02 15:45:00,25.83,25.84,25.82,25.82,111400.0,18.2824,18.2895,18.2753,18.2753,111400.0
2010-08-02 15:50:00,25.83,25.86,25.81,25.85,249000.0,18.2824,18.3036,18.2683,18.2966,249000.0
2010-08-02 15:55:00,25.85,25.86,25.83,25.84,664500.0,18.2966,18.3036,18.2824,18.2895,664500.0
2010-08-03 09:30:00,25.71,25.75,25.53,25.67,85700.0,18.1975,18.2258,18.0701,18.1692,85700.0
2010-08-03 09:35:00,25.66,25.67,25.59,25.65,63100.0,18.1621,18.1692,18.1125,18.155,63100.0
2010-08-03 09:40:00,25.66,25.67,25.61,25.66,69200.0,18.1621,18.1692,18.1267,18.1621,69200.0
2010-08-03 09:45:00,25.65,25.69,25.62,25.68,57600.0,18.155,18.1833,18.1338,18.1762,57600.0
2010-08-03 09:50:00,25.67,25.68,25.64,25.64,37400.0,18.1692,18.1762,18.1479,18.1479,37400.0
2010-08-03 09:55:00,25.64,25.7,25.63,25.69,38500.0,18.1479,18.1904,18.1408,18.1833,38500.0
2010-08-03 10:00:00,25.68,25.69,25.61,25.63,83800.0,18.1762,18.1833,18.1267,18.1408,83800.0
2010-08-03 10:05:00,25.62,25.65,25.58,25.61,113000.0,18.1338,18.155,18.1055,18.1267,113000.0
2010-08-03 10:10:00,25.6,25.64,25.59,25.63,114400.0,18.1196,18.1479,18.1125,18.1408,114400.0
2010-08-03 10:15:00,25.64,25.75,25.63,25.74,212800.0,18.1479,18.2258,18.1408,18.2187,212800.0
2010-08-03 10:20:00,25.74,25.74,25.63,25.64,81300.0,18.2187,18.2187,18.1408,18.1479,81300.0
2010-08-03 10:25:00,25.63,25.65,25.61,25.61,31700.0,18.1408,18.155,18.1267,18.1267,31700.0
2010-08-03 10:30:00,25.61,25.68,25.59,25.68,30000.0,18.1267,18.1762,18.1125,18.1762,30000.0
2010-08-03 10:35:00,25.68,25.71,25.65,25.71,133600.0,18.1762,18.1975,18.155,18.1975,133600.0
2010-08-03 10:40:00,25.7,25.76,25.7,25.74,57300.0,18.1904,18.2329,18.1904,18.2187,57300.0
2010-08-03 10:45:00,25.74,25.78,25.74,25.76,49100.0,18.2187,18.247,18.2187,18.2329,49100.0
2010-08-03 10:50:00,25.76,25.76,25.71,25.73,44300.0,18.2329,18.2329,18.1975,18.2116,44300.0
2010-08-03 10:55:00,25.73,25.74,25.73,25.74,86300.0,18.2116,18.2187,18.2116,18.2187,86300.0
2010-08-03 11:00:00,25.74,25.75,25.72,25.75,45300.0,18.2187,18.2258,18.2045,18.2258,45300.0
2010-08-03 11:05:00,25.75,25.75,25.71,25.73,46800.0,18.2258,18.2258,18.1975,18.2116,46800.0
2010-08-03 11:10:00,25.72,25.74,25.71,25.74,17900.0,18.2045,18.2187,18.1975,18.2187,17900.0
2010-08-03 11:15:00,25.73,25.74,25.71,25.72,46500.0,18.2116,18.2187,18.1975,18.2045,46500.0
2010-08-03 11:20:00,25.72,25.79,25.71,25.78,47300.0,18.2045,18.2541,18.1975,18.247,47300.0
2010-08-03 11:25:00,25.78,25.78,25.75,25.76,30900.0,18.247,18.247,18.2258,18.2329,30900.0
2010-08-03 11:30:00,25.76,25.8,25.74,25.79,63800.0,18.2329,18.2612,18.2187,18.2541,63800.0
2010-08-03 11:35:00,25.79,25.85,25.79,25.85,52300.0,18.2541,18.2966,18.2541,18.2966,52300.0
2010-08-03 11:40:00,25.85,25.89,25.85,25.87,72200.0,18.2966,18.3249,18.2966,18.3107,72200.0
2010-08-03 11:45:00,25.88,25.88,25.84,25.88,33700.0,18.3178,18.3178,18.2895,18.3178,33700.0
2010-08-03 11:50:00,25.87,25.9,25.85,25.85,30500.0,18.3107,18.332,18.2966,18.2966,30500.0
2010-08-03 11:55:00,25.85,25.85,25.83,25.84,11300.0,18.2966,18.2966,18.2824,18.2895,11300.0
2010-08-03 12:00:00,25.83,25.83,25.8,25.82,23600.0,18.2824,18.2824,18.2612,18.2753,23600.0
2010-08-03 12:05:00,25.82,25.82,25.8,25.81,5700.0,18.2753,18.2753,18.2612,18.2683,5700.0
2010-08-03 12:10:00,25.81,25.81,25.78,25.79,23700.0,18.2683,18.2683,18.247,18.2541,23700.0
2010-08-03 12:15:00,25.79,25.83,25.77,25.83,83100.0,18.2541,18.2824,18.2399,18.2824,83100.0
2010-08-03 12:20:00,25.83,25.84,25.82,25.83,10400.0,18.2824,18.2895,18.2753,18.2824,10400.0
2010-08-03 12:25:00,25.84,25.84,25.77,25.8,81800.0,18.2895,18.2895,18.2399,18.2612,81800.0
2010-08-03 12:30:00,25.8,25.85,25.8,25.82,47600.0,18.2612,18.2966,18.2612,18.2753,47600.0
2010-08-03 12:35:00,25.81,25.83,25.81,25.82,28500.0,18.2683,18.2824,18.2683,18.2753,28500.0
2010-08-03 12:40:00,25.82,25.84,25.81,25.82,20600.0,18.2753,18.2895,18.2683,18.2753,20600.0
2010-08-03 12:45:00,25.83,25.85,25.82,25.83,30100.0,18.2824,18.2966,18.2753,18.2824,30100.0
2010-08-03 12:50:00,25.83,25.87,25.83,25.87,20600.0,18.2824,18.3107,18.2824,18.3107,20600.0
2010-08-03 12:55:00,25.86,25.88,25.84,25.84,40000.0,18.3036,18.3178,18.2895,18.2895,40000.0
2010-08-03 13:00:00,25.83,25.84,25.77,25.77,40600.0,18.2824,18.2895,18.2399,18.2399,40600.0
2010-08-03 13:05:00,25.76,25.76,25.71,25.71,33900.0,18.2329,18.2329,18.1975,18.1975,33900.0
2010-08-03 13:10:00,25.71,25.76,25.7,25.76,22800.0,18.1975,18.2329,18.1904,18.2329,22800.0
2010-08-03 13:15:00,25.76,25.8,25.75,25.8,46500.0,18.2329,18.2612,18.2258,18.2612,46500.0
2010-08-03 13:20:00,25.79,25.8,25.77,25.8,12100.0,18.2541,18.2612,18.2399,18.2612,12100.0
2010-08-03 13:25:00,25.79,25.82,25.77,25.77,10900.0,18.2541,18.2753,18.2399,18.2399,10900.0
2010-08-03 13:30:00,25.77,25.8,25.77,25.8,14700.0,18.2399,18.2612,18.2399,18.2612,14700.0
2010-08-03 13:35:00,25.79,25.81,25.77,25.77,32800.0,18.2541,18.2683,18.2399,18.2399,32800.0
2010-08-03 13:40:00,25.77,25.8,25.76,25.79,24000.0,18.2399,18.2612,18.2329,18.2541,24000.0
2010-08-03 13:45:00,25.79,25.81,25.79,25.8,27700.0,18.2541,18.2683,18.2541,18.2612,27700.0
2010-08-03 13:50:00,25.8,25.83,25.79,25.83,63700.0,18.2612,18.2824,18.2541,18.2824,63700.0
2010-08-03 13:55:00,25.83,25.83,25.79,25.8,55100.0,18.2824,18.2824,18.2541,18.2612,55100.0
2010-08-03 14:00:00,25.8,25.81,25.78,25.79,77700.0,18.2612,18.2683,18.247,18.2541,77700.0
2010-08-03 14:05:00,25.79,25.82,25.79,25.81,59200.0,18.2541,18.2753,18.2541,18.2683,59200.0
2010-08-03 14:10:00,25.81,25.84,25.81,25.83,22300.0,18.2683,18.2895,18.2683,18.2824,22300.0
2010-08-03 14:15:00,25.83,25.86,25.83,25.86,61600.0,18.2824,18.3036,18.2824,18.3036,61600.0
2010-08-03 14:20:00,25.86,25.86,25.83,25.84,43700.0,18.3036,18.3036,18.2824,18.2895,43700.0
2010-08-03 14:25:00,25.84,25.89,25.84,25.89,61900.0,18.2895,18.3249,18.2895,18.3249,61900.0
2010-08-03 14:30:00,25.88,25.89,25.85,25.85,44900.0,18.3178,18.3249,18.2966,18.2966,44900.0
2010-08-03 14:35:00,25.85,25.87,25.82,25.85,105500.0,18.2966,18.3107,18.2753,18.2966,105500.0
2010-08-03 14:40:00,25.84,25.85,25.8,25.8,57200.0,18.2895,18.2966,18.2612,18.2612,57200.0
2010-08-03 14:45:00,25.8,25.83,25.79,25.82,138600.0,18.2612,18.2824,18.2541,18.2753,138600.0
2010-08-03 14:50:00,25.81,25.82,25.79,25.8,58100.0,18.2683,18.2753,18.2541,18.2612,58100.0
2010-08-03 14:55:00,25.8,25.81,25.77,25.79,83100.0,18.2612,18.2683,18.2399,18.2541,83100.0
2010-08-03 15:00:00,25.79,25.79,25.77,25.78,179800.0,18.2541,18.2541,18.2399,18.247,179800.0
2010-08-03 15:05:00,25.78,25.82,25.78,25.82,76000.0,18.247,18.2753,18.247,18.2753,76000.0
2010-08-03 15:10:00,25.82,25.83,25.8,25.81,283400.0,18.2753,18.2824,18.2612,18.2683,283400.0
2010-08-03 15:15:00,25.81,25.81,25.77,25.78,168800.0,18.2683,18.2683,18.2399,18.247,168800.0
2010-08-03 15:20:00,25.77,25.77,25.73,25.74,186000.0,18.2399,18.2399,18.2116,18.2187,186000.0
2010-08-03 15:25:00,25.74,25.77,25.73,25.76,175900.0,18.2187,18.2399,18.2116,18.2329,175900.0
2010-08-03 15:30:00,25.77,25.79,25.74,25.74,212400.0,18.2399,18.2541,18.2187,18.2187,212400.0
2010-08-03 15:35:00,25.74,25.74,25.67,25.67,88800.0,18.2187,18.2187,18.1692,18.1692,88800.0
2010-08-03 15:40:00,25.68,25.71,25.65,25.71,236200.0,18.1762,18.1975,18.155,18.1975,236200.0
2010-08-03 15:45:00,25.7,25.73,25.67,25.69,337300.0,18.1904,18.2116,18.1692,18.1833,337300.0
2010-08-03 15:50:00,25.7,25.7,25.68,25.68,135300.0,18.1904,18.1904,18.1762,18.1762,135300.0
2010-08-03 15:55:00,25.69,25.7,25.66,25.69,416300.0,18.1833,18.1904,18.1621,18.1833,416300.0
2010-08-04 09:30:00,25.73,25.84,25.69,25.72,83000.0,18.2116,18.2895,18.1833,18.2045,83000.0
2010-08-04 09:35:00,25.69,25.74,25.66,25.72,35700.0,18.1833,18.2187,18.1621,18.2045,35700.0
2010-08-04 09:40:00,25.71,25.72,25.63,25.71,67000.0,18.1975,18.2045,18.1408,18.1975,67000.0
2010-08-04 09:45:00,25.71,25.74,25.66,25.73,107900.0,18.1975,18.2187,18.1621,18.2116,107900.0
2010-08-04 09:50:00,25.74,25.75,25.7,25.73,53400.0,18.2187,18.2258,18.1904,18.2116,53400.0
2010-08-04 09:55:00,25.74,25.77,25.71,25.75,33000.0,18.2187,18.2399,18.1975,18.2258,33000.0
2010-08-04 10:00:00,25.75,25.87,25.75,25.75,100400.0,18.2258,18.3107,18.2258,18.2258,100400.0
2010-08-04 10:05:00,25.76,25.81,25.75,25.78,74400.0,18.2329,18.2683,18.2258,18.247,74400.0
2010-08-04 10:10:00,25.78,25.78,25.73,25.75,41100.0,18.247,18.247,18.2116,18.2258,41100.0
2010-08-04 10:15:00,25.75,25.75,25.67,25.68,88200.0,18.2258,18.2258,18.1692,18.1762,88200.0
2010-08-04 10:20:00,25.68,25.75,25.65,25.75,82200.0,18.1762,18.2258,18.155,18.2258,82200.0
2010-08-04 10:25:00,25.75,25.76,25.73,25.75,38200.0,18.2258,18.2329,18.2116,18.2258,38200.0
2010-08-04 10:30:00,25.75,25.76,25.72,25.75,112400.0,18.2258,18.2329,18.2045,18.2258,112400.0
2010-08-04 10:35:00,25.76,25.77,25.69,25.75,138700.0,18.2329,18.2399,18.1833,18.2258,138700.0
2010-08-04 10:40:00,25.75,25.8,25.75,25.8,89900.0,18.2258,18.2612,18.2258,18.2612,89900.0
2010-08-04 10:45:00,25.8,25.86,25.79,25.85,165600.0,18.2612,18.3036,18.2541,18.2966,165600.0
2010-08-04 10:50:00,25.84,25.85,25.81,25.82,56800.0,18.2895,18.2966,18.2683,18.2753,56800.0
2010-08-04 10:55:00,25.82,25.86,25.81,25.86,91500.0,18.2753,18.3036,18.2683,18.3036,91500.0
2010-08-04 11:00:00,25.85,25.86,25.83,25.84,129300.0,18.2966,18.3036,18.2824,18.2895,129300.0
2010-08-04 11:05:00,25.83,25.84,25.83,25.83,15900.0,18.2824,18.2895,18.2824,18.2824,15900.0
2010-08-04 11:10:00,25.83,25.84,25.77,25.77,18600.0,18.2824,18.2895,18.2399,18.2399,18600.0
2010-08-04 11:15:00,25.77,25.8,25.75,25.75,72800.0,18.2399,18.2612,18.2258,18.2258,72800.0
2010-08-04 11:20:00,25.75,25.76,25.74,25.75,30900.0,18.2258,18.2329,18.2187,18.2258,30900.0
2010-08-04 11:25:00,25.76,25.8,25.75,25.79,42900.0,18.2329,18.2612,18.2258,18.2541,42900.0
2010-08-04 11:30:00,25.79,25.8,25.76,25.78,26300.0,18.2541,18.2612,18.2329,18.247,26300.0
2010-08-04 11:35:00,25.78,25.79,25.76,25.76,17600.0,18.247,18.2541,18.2329,18.2329,17600.0
2010-08-04 11:40:00,25.76,25.78,25.75,25.78,34200.0,18.2329,18.247,18.2258,18.247,34200.0
2010-08-04 11:45:00,25.78,25.79,25.76,25.78,28100.0,18.247,18.2541,18.2329,18.247,28100.0
2010-08-04 11:50:00,25.77,25.83,25.77,25.81,32900.0,18.2399,18.2824,18.2399,18.2683,32900.0
2010-08-04 11:55:00,25.8,25.8,25.73,25.73,30600.0,18.2612,18.2612,18.2116,18.2116,30600.0
2010-08-04 12:00:00,25.73,25.75,25.68,25.71,61600.0,18.2116,18.2258,18.1762,18.1975,61600.0
2010-08-04 12:05:00,25.71,25.77,25.71,25.76,35600.0,18.1975,18.2399,18.1975,18.2329,35600.0
2010-08-04 12:10:00,25.75,25.77,25.73,25.73,16600.0,18.2258,18.2399,18.2116,18.2116,16600.0
2010-08-04 12:15:00,25.73,25.77,25.73,25.76,41200.0,18.2116,18.2399,18.2116,18.2329,41200.0
2010-08-04 12:20:00,25.77,25.81,25.77,25.79,22200.0,18.2399,18.2683,18.2399,18.2541,22200.0
2010-08-04 12:25:00,25.8,25.81,25.78,25.78,40400.0,18.2612,18.2683,18.247,18.247,40400.0
2010-08-04 12:30:00,25.78,25.79,25.77,25.77,39100.0,18.247,18.2541,18.2399,18.2399,39100.0
2010-08-04 12:35:00,25.77,25.77,25.73,25.73,16800.0,18.2399,18.2399,18.2116,18.2116,16800.0
2010-08-04 12:40:00,25.72,25.73,25.72,25.72,11300.0,18.2045,18.2116,18.2045,18.2045,11300.0
2010-08-04 12:45:00,25.72,25.73,25.7,25.72,46000.0,18.2045,18.2116,18.1904,18.2045,46000.0
2010-08-04 12:50:00,25.72,25.72,25.68,25.68,28500.0,18.2045,18.2045,18.1762,18.1762,28500.0
2010-08-04 12:55:00,25.69,25.7,25.66,25.67,57600.0,18.1833,18.1904,18.1621,18.1692,57600.0
2010-08-04 13:00:00,25.68,25.69,25.67,25.69,20000.0,18.1762,18.1833,18.1692,18.1833,20000.0
2010-08-04 13:05:00,25.68,25.68,25.64,25.66,52900.0,18.1762,18.1762,18.1479,18.1621,52900.0
2010-08-04 13:10:00,25.66,25.66,25.63,25.66,43000.0,18.1621,18.1621,18.1408,18.1621,43000.0
2010-08-04 13:15:00,25.66,25.67,25.61,25.62,119500.0,18.1621,18.1692,18.1267,18.1338,119500.0
2010-08-04 13:20:00,25.63,25.66,25.59,25.59,32600.0,18.1408,18.1621,18.1125,18.1125,32600.0
2010-08-04 13:25:00,25.59,25.65,25.59,25.63,39900.0,18.1125,18.155,18.1125,18.1408,39900.0
2010-08-04 13:30:00,25.63,25.64,25.6,25.64,53900.0,18.1408,18.1479,18.1196,18.1479,53900.0
2010-08-04 13:35:00,25.64,25.68,25.64,25.67,39500.0,18.1479,18.1762,18.1479,18.1692,39500.0
2010-08-04 13:40:00,25.67,25.68,25.64,25.64,28200.0,18.1692,18.1762,18.1479,18.1479,28200.0
2010-08-04 13:45:00,25.65,25.69,25.64,25.68,26300.0,18.155,18.1833,18.1479,18.1762,26300.0
2010-08-04 13:50:00,25.68,25.69,25.67,25.67,22000.0,18.1762,18.1833,18.1692,18.1692,22000.0
2010-08-04 13:55:00,25.66,25.66,25.62,25.65,40800.0,18.1621,18.1621,18.1338,18.155,40800.0
2010-08-04 14:00:00,25.65,25.71,25.63,25.7,69300.0,18.155,18.1975,18.1408,18.1904,69300.0
2010-08-04 14:05:00,25.69,25.7,25.67,25.68,46100.0,18.1833,18.1904,18.1692,18.1762,46100.0
2010-08-04 14:10:00,25.68,25.7,25.68,25.69,46300.0,18.1762,18.1904,18.1762,18.1833,46300.0
2010-08-04 14:15:00,25.69,25.72,25.69,25.71,25300.0,18.1833,18.2045,18.1833,18.1975,25300.0
2010-08-04 14:20:00,25.7,25.71,25.67,25.67,75900.0,18.1904,18.1975,18.1692,18.1692,75900.0
2010-08-04 14:25:00,25.67,25.68,25.65,25.68,35600.0,18.1692,18.1762,18.155,18.1762,35600.0
2010-08-04 14:30:00,25.68,25.69,25.66,25.66,34700.0,18.1762,18.1833,18.1621,18.1621,34700.0
2010-08-04 14:35:00,25.65,25.67,25.63,25.63,25800.0,18.155,18.1692,18.1408,18.1408,25800.0
2010-08-04 14:40:00,25.63,25.7,25.63,25.7,38300.0,18.1408,18.1904,18.1408,18.1904,38300.0
2010-08-04 14:45:00,25.69,25.71,25.67,25.71,40800.0,18.1833,18.1975,18.1692,18.1975,40800.0
2010-08-04 14:50:00,25.71,25.72,25.68,25.69,43500.0,18.1975,18.2045,18.1762,18.1833,43500.0
2010-08-04 14:55:00,25.69,25.71,25.67,25.7,45600.0,18.1833,18.1975,18.1692,18.1904,45600.0
2010-08-04 15:00:00,25.71,25.72,25.69,25.72,37500.0,18.1975,18.2045,18.1833,18.2045,37500.0
2010-08-04 15:05:00,25.72,25.72,25.69,25.7,40200.0,18.2045,18.2045,18.1833,18.1904,40200.0
2010-08-04 15:10:00,25.7,25.71,25.68,25.7,45500.0,18.1904,18.1975,18.1762,18.1904,45500.0
2010-08-04 15:15:00,25.7,25.75,25.69,25.75,65600.0,18.1904,18.2258,18.1833,18.2258,65600.0
2010-08-04 15:20:00,25.74,25.78,25.73,25.74,63800.0,18.2187,18.247,18.2116,18.2187,63800.0
2010-08-04 15:25:00,25.75,25.79,25.75,25.78,123400.0,18.2258,18.2541,18.2258,18.247,123400.0
2010-08-04 15:30:00,25.78,25.81,25.77,25.78,73700.0,18.247,18.2683,18.2399,18.247,73700.0
2010-08-04 15:35:00,25.78,25.79,25.74,25.77,90000.0,18.247,18.2541,18.2187,18.2399,90000.0
2010-08-04 15:40:00,25.77,25.78,25.75,25.76,71600.0,18.2399,18.247,18.2258,18.2329,71600.0
2010-08-04 15:45:00,25.77,25.79,25.76,25.78,113100.0,18.2399,18.2541,18.2329,18.247,113100.0
2010-08-04 15:50:00,25.78,25.8,25.75,25.76,132800.0,18.247,18.2612,18.2258,18.2329,132800.0
2010-08-04 15:55:00,25.76,25.8,25.75,25.77,269400.0,18.2329,18.2612,18.2258,18.2399,269400.0
2010-08-05 09:30:00,25.59,25.67,25.53,25.61,88500.0,18.1125,18.1692,18.0701,18.1267,88500.0
2010-08-05 09:35:00,25.63,25.67,25.56,25.59,49500.0,18.1408,18.1692,18.0913,18.1125,49500.0
2010-08-05 09:40:00,25.59,25.64,25.57,25.64,47800.0,18.1125,18.1479,18.0984,18.1479,47800.0
2010-08-05 09:45:00,25.63,25.74,25.63,25.74,63900.0,18.1408,18.2187,18.1408,18.2187,63900.0
2010-08-05 09:50:00,25.74,25.81,25.73,25.75,116800.0,18.2187,18.2683,18.2116,18.2258,116800.0
2010-08-05 09:55:00,25.75,25.78,25.71,25.72,43800.0,18.2258,18.247,18.1975,18.2045,43800.0
2010-08-05 10:00:00,25.71,25.73,25.69,25.71,50800.0,18.1975,18.2116,18.1833,18.1975,50800.0
2010-08-05 10:05:00,25.7,25.73,25.7,25.7,28500.0,18.1904,18.2116,18.1904,18.1904,28500.0
2010-08-05 10:10:00,25.7,25.72,25.69,25.7,19200.0,18.1904,18.2045,18.1833,18.1904,19200.0
2010-08-05 10:15:00,25.69,25.7,25.65,25.66,26500.0,18.1833,18.1904,18.155,18.1621,26500.0
2010-08-05 10:20:00,25.65,25.71,25.63,25.71,46800.0,18.155,18.1975,18.1408,18.1975,46800.0
2010-08-05 10:25:00,25.7,25.75,25.7,25.73,54200.0,18.1904,18.2258,18.1904,18.2116,54200.0
2010-08-05 10:30:00,25.72,25.75,25.72,25.72,56000.0,18.2045,18.2258,18.2045,18.2045,56000.0
2010-08-05 10:35:00,25.72,25.74,25.69,25.73,62300.0,18.2045,18.2187,18.1833,18.2116,62300.0
2010-08-05 10:40:00,25.73,25.76,25.73,25.75,58900.0,18.2116,18.2329,18.2116,18.2258,58900.0
2010-08-05 10:45:00,25.75,25.75,25.7,25.74,50100.0,18.2258,18.2258,18.1904,18.2187,50100.0
2010-08-05 10:50:00,25.73,25.74,25.7,25.7,28000.0,18.2116,18.2187,18.1904,18.1904,28000.0
2010-08-05 10:55:00,25.7,25.73,25.69,25.7,35600.0,18.1904,18.2116,18.1833,18.1904,35600.0
2010-08-05 11:00:00,25.7,25.74,25.68,25.7,53600.0,18.1904,18.2187,18.1762,18.1904,53600.0
2010-08-05 11:05:00,25.71,25.71,25.66,25.69,59600.0,18.1975,18.1975,18.1621,18.1833,59600.0
2010-08-05 11:10:00,25.69,25.74,25.67,25.74,38500.0,18.1833,18.2187,18.1692,18.2187,38500.0
2010-08-05 11:15:00,25.74,25.75,25.72,25.72,26200.0,18.2187,18.2258,18.2045,18.2045,26200.0
2010-08-05 11:20:00,25.73,25.77,25.72,25.75,27700.0,18.2116,18.2399,18.2045,18.2258,27700.0
2010-08-05 11:25:00,25.76,25.78,25.75,25.77,29000.0,18.2329,18.247,18.2258,18.2399,29000.0
2010-08-05 11:30:00,25.78,25.78,25.76,25.77,36200.0,18.247,18.247,18.2329,18.2399,36200.0
2010-08-05 11:35:00,25.77,25.77,25.71,25.75,38300.0,18.2399,18.2399,18.1975,18.2258,38300.0
2010-08-05 11:40:00,25.75,25.79,25.74,25.77,42900.0,18.2258,18.2541,18.2187,18.2399,42900.0
2010-08-05 11:45:00,25.77,25.77,25.74,25.76,23900.0,18.2399,18.2399,18.2187,18.2329,23900.0
2010-08-05 11:50:00,25.75,25.78,25.75,25.78,14300.0,18.2258,18.247,18.2258,18.247,14300.0
2010-08-05 11:55:00,25.78,25.78,25.69,25.7,27100.0,18.247,18.247,18.1833,18.1904,27100.0
2010-08-05 12:00:00,25.7,25.75,25.69,25.75,34200.0,18.1904,18.2258,18.1833,18.2258,34200.0
2010-08-05 12:05:00,25.75,25.77,25.7,25.7,22600.0,18.2258,18.2399,18.1904,18.1904,22600.0
2010-08-05 12:10:00,25.69,25.71,25.69,25.7,17100.0,18.1833,18.1975,18.1833,18.1904,17100.0
2010-08-05 12:15:00,25.7,25.74,25.7,25.72,21700.0,18.1904,18.2187,18.1904,18.2045,21700.0
2010-08-05 12:20:00,25.72,25.73,25.7,25.71,11900.0,18.2045,18.2116,18.1904,18.1975,11900.0
2010-08-05 12:25:00,25.71,25.73,25.7,25.72,14300.0,18.1975,18.2116,18.1904,18.2045,14300.0
2010-08-05 12:30:00,25.72,25.72,25.69,25.72,20500.0,18.2045,18.2045,18.1833,18.2045,20500.0
2010-08-05 12:35:00,25.72,25.74,25.71,25.73,17800.0,18.2045,18.2187,18.1975,18.2116,17800.0
2010-08-05 12:40:00,25.72,25.73,25.68,25.69,21700.0,18.2045,18.2116,18.1762,18.1833,21700.0
2010-08-05 12:45:00,25.69,25.73,25.69,25.72,17100.0,18.1833,18.2116,18.1833,18.2045,17100.0
2010-08-05 12:50:00,25.71,25.72,25.69,25.69,15000.0,18.1975,18.2045,18.1833,18.1833,15000.0
2010-08-05 12:55:00,25.69,25.7,25.68,25.68,12800.0,18.1833,18.1904,18.1762,18.1762,12800.0
2010-08-05 13:00:00,25.69,25.7,25.67,25.69,16800.0,18.1833,18.1904,18.1692,18.1833,16800.0
2010-08-05 13:05:00,25.68,25.69,25.67,25.67,14300.0,18.1762,18.1833,18.1692,18.1692,14300.0
2010-08-05 13:10:00,25.67,25.69,25.65,25.65,18200.0,18.1692,18.1833,18.155,18.155,18200.0
2010-08-05 13:15:00,25.65,25.68,25.65,25.68,19300.0,18.155,18.1762,18.155,18.1762,19300.0
2010-08-05 13:20:00,25.67,25.7,25.66,25.7,29000.0,18.1692,18.1904,18.1621,18.1904,29000.0
2010-08-05 13:25:00,25.69,25.71,25.69,25.71,11000.0,18.1833,18.1975,18.1833,18.1975,11000.0
2010-08-05 13:30:00,25.7,25.74,25.7,25.74,18800.0,18.1904,18.2187,18.1904,18.2187,18800.0
2010-08-05 13:35:00,25.73,25.76,25.73,25.74,21200.0,18.2116,18.2329,18.2116,18.2187,21200.0
2010-08-05 13:40:00,25.74,25.76,25.74,25.74,23700.0,18.2187,18.2329,18.2187,18.2187,23700.0
2010-08-05 13:45:00,25.75,25.77,25.75,25.77,26900.0,18.2258,18.2399,18.2258,18.2399,26900.0
2010-08-05 13:50:00,25.76,25.8,25.76,25.79,16300.0,18.2329,18.2612,18.2329,18.2541,16300.0
2010-08-05 13:55:00,25.8,25.82,25.8,25.81,40100.0,18.2612,18.2753,18.2612,18.2683,40100.0
2010-08-05 14:00:00,25.81,25.82,25.76,25.78,35700.0,18.2683,18.2753,18.2329,18.247,35700.0
2010-08-05 14:05:00,25.77,25.79,25.77,25.79,30700.0,18.2399,18.2541,18.2399,18.2541,30700.0
2010-08-05 14:10:00,25.79,25.8,25.79,25.8,10100.0,18.2541,18.2612,18.2541,18.2612,10100.0
2010-08-05 14:15:00,25.79,25.83,25.79,25.8,43600.0,18.2541,18.2824,18.2541,18.2612,43600.0
2010-08-05 14:20:00,25.8,25.82,25.78,25.78,24700.0,18.2612,18.2753,18.247,18.247,24700.0
2010-08-05 14:25:00,25.79,25.81,25.78,25.79,34400.0,18.2541,18.2683,18.247,18.2541,34400.0
2010-08-05 14:30:00,25.79,25.8,25.78,25.78,14400.0,18.2541,18.2612,18.247,18.247,14400.0
2010-08-05 14:35:00,25.79,25.81,25.78,25.79,41800.0,18.2541,18.2683,18.247,18.2541,41800.0
2010-08-05 14:40:00,25.79,25.81,25.76,25.76,35500.0,18.2541,18.2683,18.2329,18.2329,35500.0
2010-08-05 14:45:00,25.77,25.8,25.76,25.8,30700.0,18.2399,18.2612,18.2329,18.2612,30700.0
2010-08-05 14:50:00,25.8,25.82,25.78,25.8,53800.0,18.2612,18.2753,18.247,18.2612,53800.0
2010-08-05 14:55:00,25.79,25.83,25.78,25.82,44000.0,18.2541,18.2824,18.247,18.2753,44000.0
2010-08-05 15:00:00,25.82,25.84,25.79,25.83,205800.0,18.2753,18.2895,18.2541,18.2824,205800.0
2010-08-05 15:05:00,25.83,25.89,25.82,25.88,72800.0,18.2824,18.3249,18.2753,18.3178,72800.0
2010-08-05 15:10:00,25.89,25.9,25.87,25.88,85100.0,18.3249,18.332,18.3107,18.3178,85100.0
2010-08-05 15:15:00,25.88,25.88,25.87,25.88,18700.0,18.3178,18.3178,18.3107,18.3178,18700.0
2010-08-05 15:20:00,25.88,25.91,25.87,25.9,60100.0,18.3178,18.339,18.3107,18.332,60100.0
2010-08-05 15:25:00,25.9,25.91,25.87,25.87,102300.0,18.332,18.339,18.3107,18.3107,102300.0
2010-08-05 15:30:00,25.87,25.88,25.83,25.84,81800.0,18.3107,18.3178,18.2824,18.2895,81800.0
2010-08-05 15:35:00,25.83,25.86,25.83,25.85,53100.0,18.2824,18.3036,18.2824,18.2966,53100.0
2010-08-05 15:40:00,25.85,25.85,25.83,25.85,45400.0,18.2966,18.2966,18.2824,18.2966,45400.0
2010-08-05 15:45:00,25.84,25.85,25.82,25.82,77600.0,18.2895,18.2966,18.2753,18.2753,77600.0
2010-08-05 15:50:00,25.83,25.87,25.82,25.87,140900.0,18.2824,18.3107,18.2753,18.3107,140900.0
2010-08-05 15:55:00,25.86,25.9,25.85,25.89,378100.0,18.3036,18.332,18.2966,18.3249,378100.0
2010-08-06 09:30:00,25.6,25.74,25.55,25.7,142700.0,18.1196,18.2187,18.0842,18.1904,142700.0
2010-08-06 09:35:00,25.71,25.71,25.58,25.59,83000.0,18.1975,18.1975,18.1055,18.1125,83000.0
2010-08-06 09:40:00,25.6,25.66,25.6,25.61,96800.0,18.1196,18.1621,18.1196,18.1267,96800.0
2010-08-06 09:45:00,25.61,25.69,25.61,25.65,99100.0,18.1267,18.1833,18.1267,18.155,99100.0
2010-08-06 09:50:00,25.65,25.67,25.6,25.61,54500.0,18.155,18.1692,18.1196,18.1267,54500.0
2010-08-06 09:55:00,25.61,25.73,25.6,25.72,110300.0,18.1267,18.2116,18.1196,18.2045,110300.0
2010-08-06 10:00:00,25.73,25.75,25.64,25.64,101700.0,18.2116,18.2258,18.1479,18.1479,101700.0
2010-08-06 10:05:00,25.65,25.7,25.64,25.67,167800.0,18.155,18.1904,18.1479,18.1692,167800.0
2010-08-06 10:10:00,25.67,25.67,25.63,25.64,45700.0,18.1692,18.1692,18.1408,18.1479,45700.0
2010-08-06 10:15:00,25.64,25.69,25.64,25.68,54800.0,18.1479,18.1833,18.1479,18.1762,54800.0
2010-08-06 10:20:00,25.68,25.69,25.63,25.67,79300.0,18.1762,18.1833,18.1408,18.1692,79300.0
2010-08-06 10:25:00,25.68,25.71,25.66,25.68,192500.0,18.1762,18.1975,18.1621,18.1762,192500.0
2010-08-06 10:30:00,25.67,25.7,25.67,25.69,33800.0,18.1692,18.1904,18.1692,18.1833,33800.0
2010-08-06 10:35:00,25.7,25.71,25.65,25.66,107800.0,18.1904,18.1975,18.155,18.1621,107800.0
2010-08-06 10:40:00,25.65,25.66,25.56,25.58,146700.0,18.155,18.1621,18.0913,18.1055,146700.0
2010-08-06 10:45:00,25.57,25.57,25.49,25.49,139400.0,18.0984,18.0984,18.0418,18.0418,139400.0
2010-08-06 10:50:00,25.49,25.51,25.46,25.46,103000.0,18.0418,18.0559,18.0205,18.0205,103000.0
2010-08-06 10:55:00,25.46,25.49,25.37,25.41,161200.0,18.0205,18.0418,17.9568,17.9851,161200.0
2010-08-06 11:00:00,25.4,25.43,25.36,25.4,122100.0,17.9781,17.9993,17.9497,17.9781,122100.0
2010-08-06 11:05:00,25.39,25.43,25.35,25.41,106000.0,17.971,17.9993,17.9427,17.9851,106000.0
2010-08-06 11:10:00,25.42,25.43,25.4,25.4,48900.0,17.9922,17.9993,17.9781,17.9781,48900.0
2010-08-06 11:15:00,25.4,25.44,25.38,25.39,153600.0,17.9781,18.0064,17.9639,17.971,153600.0
2010-08-06 11:20:00,25.38,25.44,25.37,25.43,40100.0,17.9639,18.0064,17.9568,17.9993,40100.0
2010-08-06 11:25:00,25.43,25.43,25.33,25.35,93200.0,17.9993,17.9993,17.9285,17.9427,93200.0
2010-08-06 11:30:00,25.35,25.36,25.33,25.35,66000.0,17.9427,17.9497,17.9285,17.9427,66000.0
2010-08-06 11:35:00,25.35,25.41,25.35,25.4,31300.0,17.9427,17.9851,17.9427,17.9781,31300.0
2010-08-06 11:40:00,25.4,25.4,25.36,25.36,28500.0,17.9781,17.9781,17.9497,17.9497,28500.0
2010-08-06 11:45:00,25.37,25.39,25.32,25.33,109300.0,17.9568,17.971,17.9214,17.9285,109300.0
2010-08-06 11:50:00,25.32,25.39,25.32,25.34,50700.0,17.9214,17.971,17.9214,17.9356,50700.0
2010-08-06 11:55:00,25.33,25.33,25.28,25.28,38400.0,17.9285,17.9285,17.8931,17.8931,38400.0
2010-08-06 12:00:00,25.29,25.32,25.25,25.28,120900.0,17.9002,17.9214,17.8719,17.8931,120900.0
2010-08-06 12:05:00,25.28,25.32,25.27,25.31,47000.0,17.8931,17.9214,17.886,17.9144,47000.0
2010-08-06 12:10:00,25.31,25.32,25.28,25.29,29200.0,17.9144,17.9214,17.8931,17.9002,29200.0
2010-08-06 12:15:00,25.28,25.3,25.27,25.28,48100.0,17.8931,17.9073,17.886,17.8931,48100.0
2010-08-06 12:20:00,25.28,25.29,25.27,25.27,23700.0,17.8931,17.9002,17.886,17.886,23700.0
2010-08-06 12:25:00,25.27,25.27,25.21,25.22,37200.0,17.886,17.886,17.8436,17.8507,37200.0
2010-08-06 12:30:00,25.21,25.23,25.2,25.23,14100.0,17.8436,17.8577,17.8365,17.8577,14100.0
2010-08-06 12:35:00,25.23,25.29,25.22,25.28,24800.0,17.8577,17.9002,17.8507,17.8931,24800.0
2010-08-06 12:40:00,25.28,25.29,25.24,25.25,47000.0,17.8931,17.9002,17.8648,17.8719,47000.0
2010-08-06 12:45:00,25.25,25.25,25.22,25.24,36600.0,17.8719,17.8719,17.8507,17.8648,36600.0
2010-08-06 12:50:00,25.24,25.26,25.23,25.25,74800.0,17.8648,17.879,17.8577,17.8719,74800.0
2010-08-06 12:55:00,25.25,25.25,25.2,25.22,50400.0,17.8719,17.8719,17.8365,17.8507,50400.0
2010-08-06 13:00:00,25.23,25.26,25.23,25.24,45200.0,17.8577,17.879,17.8577,17.8648,45200.0
2010-08-06 13:05:00,25.24,25.24,25.21,25.23,61800.0,17.8648,17.8648,17.8436,17.8577,61800.0
2010-08-06 13:10:00,25.22,25.22,25.19,25.21,24000.0,17.8507,17.8507,17.8294,17.8436,24000.0
2010-08-06 13:15:00,25.21,25.22,25.19,25.2,54300.0,17.8436,17.8507,17.8294,17.8365,54300.0
2010-08-06 13:20:00,25.2,25.23,25.18,25.22,63900.0,17.8365,17.8577,17.8223,17.8507,63900.0
2010-08-06 13:25:00,25.21,25.22,25.19,25.21,36400.0,17.8436,17.8507,17.8294,17.8436,36400.0
2010-08-06 13:30:00,25.21,25.23,25.19,25.19,35500.0,17.8436,17.8577,17.8294,17.8294,35500.0
2010-08-06 13:35:00,25.19,25.23,25.19,25.19,54700.0,17.8294,17.8577,17.8294,17.8294,54700.0
2010-08-06 13:40:00,25.19,25.22,25.19,25.22,27500.0,17.8294,17.8507,17.8294,17.8507,27500.0
2010-08-06 13:45:00,25.21,25.27,25.21,25.26,80600.0,17.8436,17.886,17.8436,17.879,80600.0
2010-08-06 13:50:00,25.25,25.27,25.24,25.26,56600.0,17.8719,17.886,17.8648,17.879,56600.0
2010-08-06 13:55:00,25.26,25.36,25.26,25.35,261000.0,17.879,17.9497,17.879,17.9427,261000.0
2010-08-06 14:00:00,25.35,25.37,25.3,25.37,160000.0,17.9427,17.9568,17.9073,17.9568,160000.0
2010-08-06 14:05:00,25.37,25.41,25.36,25.38,132700.0,17.9568,17.9851,17.9497,17.9639,132700.0
2010-08-06 14:10:00,25.38,25.42,25.38,25.42,130100.0,17.9639,17.9922,17.9639,17.9922,130100.0
2010-08-06 14:15:00,25.42,25.42,25.38,25.41,60200.0,17.9922,17.9922,17.9639,17.9851,60200.0
2010-08-06 14:20:00,25.41,25.41,25.39,25.41,29500.0,17.9851,17.9851,17.971,17.9851,29500.0
2010-08-06 14:25:00,25.41,25.42,25.4,25.41,40800.0,17.9851,17.9922,17.9781,17.9851,40800.0
2010-08-06 14:30:00,25.42,25.44,25.41,25.42,61200.0,17.9922,18.0064,17.9851,17.9922,61200.0
2010-08-06 14:35:00,25.42,25.46,25.42,25.42,52300.0,17.9922,18.0205,17.9922,17.9922,52300.0
2010-08-06 14:40:00,25.42,25.43,25.39,25.39,13900.0,17.9922,17.9993,17.971,17.971,13900.0
2010-08-06 14:45:00,25.39,25.51,25.39,25.47,89600.0,17.971,18.0559,17.971,18.0276,89600.0
2010-08-06 14:50:00,25.48,25.55,25.47,25.51,132000.0,18.0347,18.0842,18.0276,18.0559,132000.0
2010-08-06 14:55:00,25.51,25.53,25.48,25.49,55800.0,18.0559,18.0701,18.0347,18.0418,55800.0
2010-08-06 15:00:00,25.49,25.55,25.49,25.49,149000.0,18.0418,18.0842,18.0418,18.0418,149000.0
2010-08-06 15:05:00,25.49,25.53,25.49,25.53,83900.0,18.0418,18.0701,18.0418,18.0701,83900.0
2010-08-06 15:10:00,25.53,25.56,25.5,25.5,109100.0,18.0701,18.0913,18.0488,18.0488,109100.0
2010-08-06 15:15:00,25.5,25.59,25.5,25.59,125000.0,18.0488,18.1125,18.0488,18.1125,125000.0
2010-08-06 15:20:00,25.58,25.63,25.58,25.59,245100.0,18.1055,18.1408,18.1055,18.1125,245100.0
2010-08-06 15:25:00,25.6,25.68,25.6,25.66,133000.0,18.1196,18.1762,18.1196,18.1621,133000.0
2010-08-06 15:30:00,25.65,25.69,25.65,25.68,320300.0,18.155,18.1833,18.155,18.1762,320300.0
2010-08-06 15:35:00,25.68,25.71,25.68,25.7,99000.0,18.1762,18.1975,18.1762,18.1904,99000.0
2010-08-06 15:40:00,25.7,25.74,25.68,25.71,201000.0,18.1904,18.2187,18.1762,18.1975,201000.0
2010-08-06 15:45:00,25.71,25.74,25.69,25.73,206000.0,18.1975,18.2187,18.1833,18.2116,206000.0
2010-08-06 15:50:00,25.73,25.73,25.69,25.71,227500.0,18.2116,18.2116,18.1833,18.1975,227500.0
2010-08-06 15:55:00,25.72,25.74,25.71,25.73,250700.0,18.2045,18.2187,18.1975,18.2116,250700.0
2010-08-09 09:30:00,25.88,25.91,25.78,25.8,108200.0,18.3178,18.339,18.247,18.2612,108200.0
2010-08-09 09:35:00,25.8,25.81,25.69,25.69,105200.0,18.2612,18.2683,18.1833,18.1833,105200.0
2010-08-09 09:40:00,25.7,25.7,25.61,25.62,100300.0,18.1904,18.1904,18.1267,18.1338,100300.0
2010-08-09 09:45:00,25.62,25.62,25.55,25.55,106000.0,18.1338,18.1338,18.0842,18.0842,106000.0
2010-08-09 09:50:00,25.55,25.56,25.51,25.52,84100.0,18.0842,18.0913,18.0559,18.063,84100.0
2010-08-09 09:55:00,25.52,25.59,25.5,25.59,59700.0,18.063,18.1125,18.0488,18.1125,59700.0
2010-08-09 10:00:00,25.59,25.61,25.55,25.55,31900.0,18.1125,18.1267,18.0842,18.0842,31900.0
2010-08-09 10:05:00,25.56,25.58,25.55,25.57,13500.0,18.0913,18.1055,18.0842,18.0984,13500.0
2010-08-09 10:10:00,25.57,25.6,25.57,25.6,33300.0,18.0984,18.1196,18.0984,18.1196,33300.0
2010-08-09 10:15:00,25.6,25.6,25.57,25.57,34200.0,18.1196,18.1196,18.0984,18.0984,34200.0
2010-08-09 10:20:00,25.57,25.57,25.52,25.53,81100.0,18.0984,18.0984,18.063,18.0701,81100.0
2010-08-09 10:25:00,25.53,25.54,25.46,25.49,41200.0,18.0701,18.0771,18.0205,18.0418,41200.0
2010-08-09 10:30:00,25.49,25.57,25.49,25.56,36600.0,18.0418,18.0984,18.0418,18.0913,36600.0
2010-08-09 10:35:00,25.56,25.6,25.56,25.58,16300.0,18.0913,18.1196,18.0913,18.1055,16300.0
2010-08-09 10:40:00,25.57,25.64,25.57,25.58,37200.0,18.0984,18.1479,18.0984,18.1055,37200.0
2010-08-09 10:45:00,25.58,25.59,25.55,25.57,99200.0,18.1055,18.1125,18.0842,18.0984,99200.0
2010-08-09 10:50:00,25.56,25.58,25.53,25.53,48500.0,18.0913,18.1055,18.0701,18.0701,48500.0
2010-08-09 10:55:00,25.53,25.62,25.53,25.61,48900.0,18.0701,18.1338,18.0701,18.1267,48900.0
2010-08-09 11:00:00,25.61,25.63,25.6,25.62,15900.0,18.1267,18.1408,18.1196,18.1338,15900.0
2010-08-09 11:05:00,25.62,25.64,25.6,25.63,22100.0,18.1338,18.1479,18.1196,18.1408,22100.0
2010-08-09 11:10:00,25.63,25.65,25.62,25.63,38400.0,18.1408,18.155,18.1338,18.1408,38400.0
2010-08-09 11:15:00,25.64,25.65,25.62,25.65,26000.0,18.1479,18.155,18.1338,18.155,26000.0
2010-08-09 11:20:00,25.65,25.67,25.64,25.66,20800.0,18.155,18.1692,18.1479,18.1621,20800.0
2010-08-09 11:25:00,25.66,25.67,25.64,25.64,20100.0,18.1621,18.1692,18.1479,18.1479,20100.0
2010-08-09 11:30:00,25.63,25.64,25.61,25.61,76900.0,18.1408,18.1479,18.1267,18.1267,76900.0
2010-08-09 11:35:00,25.6,25.64,25.59,25.61,89700.0,18.1196,18.1479,18.1125,18.1267,89700.0
2010-08-09 11:40:00,25.62,25.63,25.61,25.62,16100.0,18.1338,18.1408,18.1267,18.1338,16100.0
2010-08-09 11:45:00,25.62,25.64,25.62,25.63,16100.0,18.1338,18.1479,18.1338,18.1408,16100.0
2010-08-09 11:50:00,25.64,25.66,25.64,25.65,20700.0,18.1479,18.1621,18.1479,18.155,20700.0
2010-08-09 11:55:00,25.64,25.65,25.62,25.62,20500.0,18.1479,18.155,18.1338,18.1338,20500.0
2010-08-09 12:00:00,25.63,25.69,25.62,25.69,35800.0,18.1408,18.1833,18.1338,18.1833,35800.0
2010-08-09 12:05:00,25.68,25.7,25.66,25.7,31800.0,18.1762,18.1904,18.1621,18.1904,31800.0
2010-08-09 12:10:00,25.69,25.71,25.67,25.68,32500.0,18.1833,18.1975,18.1692,18.1762,32500.0
2010-08-09 12:15:00,25.69,25.7,25.66,25.67,36900.0,18.1833,18.1904,18.1621,18.1692,36900.0
2010-08-09 12:20:00,25.67,25.68,25.65,25.65,28500.0,18.1692,18.1762,18.155,18.155,28500.0
2010-08-09 12:25:00,25.65,25.67,25.64,25.66,48900.0,18.155,18.1692,18.1479,18.1621,48900.0
2010-08-09 12:30:00,25.67,25.67,25.63,25.63,24900.0,18.1692,18.1692,18.1408,18.1408,24900.0
2010-08-09 12:35:00,25.63,25.64,25.62,25.62,68700.0,18.1408,18.1479,18.1338,18.1338,68700.0
2010-08-09 12:40:00,25.63,25.64,25.61,25.63,46500.0,18.1408,18.1479,18.1267,18.1408,46500.0
2010-08-09 12:45:00,25.62,25.63,25.61,25.61,28400.0,18.1338,18.1408,18.1267,18.1267,28400.0
2010-08-09 12:50:00,25.61,25.63,25.6,25.61,38200.0,18.1267,18.1408,18.1196,18.1267,38200.0
2010-08-09 12:55:00,25.61,25.64,25.61,25.62,13600.0,18.1267,18.1479,18.1267,18.1338,13600.0
2010-08-09 13:00:00,25.62,25.64,25.62,25.64,15300.0,18.1338,18.1479,18.1338,18.1479,15300.0
2010-08-09 13:05:00,25.63,25.65,25.62,25.64,30500.0,18.1408,18.155,18.1338,18.1479,30500.0
2010-08-09 13:10:00,25.64,25.64,25.62,25.64,36600.0,18.1479,18.1479,18.1338,18.1479,36600.0
2010-08-09 13:15:00,25.64,25.67,25.64,25.67,35500.0,18.1479,18.1692,18.1479,18.1692,35500.0
2010-08-09 13:20:00,25.68,25.7,25.65,25.65,33500.0,18.1762,18.1904,18.155,18.155,33500.0
2010-08-09 13:25:00,25.64,25.66,25.64,25.64,27700.0,18.1479,18.1621,18.1479,18.1479,27700.0
2010-08-09 13:30:00,25.65,25.66,25.64,25.65,16900.0,18.155,18.1621,18.1479,18.155,16900.0
2010-08-09 13:35:00,25.65,25.66,25.63,25.64,44700.0,18.155,18.1621,18.1408,18.1479,44700.0
2010-08-09 13:40:00,25.63,25.65,25.63,25.65,48800.0,18.1408,18.155,18.1408,18.155,48800.0
2010-08-09 13:45:00,25.65,25.67,25.61,25.63,96000.0,18.155,18.1692,18.1267,18.1408,96000.0
2010-08-09 13:50:00,25.63,25.66,25.62,25.66,18100.0,18.1408,18.1621,18.1338,18.1621,18100.0
2010-08-09 13:55:00,25.66,25.66,25.65,25.66,9600.0,18.1621,18.1621,18.155,18.1621,9600.0
2010-08-09 14:00:00,25.65,25.68,25.65,25.66,74500.0,18.155,18.1762,18.155,18.1621,74500.0
2010-08-09 14:05:00,25.66,25.68,25.66,25.68,27300.0,18.1621,18.1762,18.1621,18.1762,27300.0
2010-08-09 14:10:00,25.68,25.68,25.67,25.68,22000.0,18.1762,18.1762,18.1692,18.1762,22000.0
2010-08-09 14:15:00,25.68,25.68,25.67,25.67,23500.0,18.1762,18.1762,18.1692,18.1692,23500.0
2010-08-09 14:20:00,25.68,25.68,25.67,25.68,19500.0,18.1762,18.1762,18.1692,18.1762,19500.0
2010-08-09 14:25:00,25.68,25.68,25.66,25.67,71900.0,18.1762,18.1762,18.1621,18.1692,71900.0
2010-08-09 14:30:00,25.67,25.75,25.66,25.75,114000.0,18.1692,18.2258,18.1621,18.2258,114000.0
2010-08-09 14:35:00,25.75,25.75,25.72,25.74,45200.0,18.2258,18.2258,18.2045,18.2187,45200.0
2010-08-09 14:40:00,25.74,25.81,25.73,25.79,72500.0,18.2187,18.2683,18.2116,18.2541,72500.0
2010-08-09 14:45:00,25.79,25.81,25.78,25.8,49600.0,18.2541,18.2683,18.247,18.2612,49600.0
2010-08-09 14:50:00,25.79,25.8,25.77,25.77,40200.0,18.2541,18.2612,18.2399,18.2399,40200.0
2010-08-09 14:55:00,25.78,25.78,25.77,25.77,22100.0,18.247,18.247,18.2399,18.2399,22100.0
2010-08-09 15:00:00,25.77,25.78,25.74,25.74,59200.0,18.2399,18.247,18.2187,18.2187,59200.0
2010-08-09 15:05:00,25.74,25.75,25.72,25.73,48200.0,18.2187,18.2258,18.2045,18.2116,48200.0
2010-08-09 15:10:00,25.73,25.73,25.67,25.68,72100.0,18.2116,18.2116,18.1692,18.1762,72100.0
2010-08-09 15:15:00,25.67,25.68,25.66,25.67,41100.0,18.1692,18.1762,18.1621,18.1692,41100.0
2010-08-09 15:20:00,25.68,25.68,25.64,25.64,76800.0,18.1762,18.1762,18.1479,18.1479,76800.0
2010-08-09 15:25:00,25.65,25.67,25.65,25.67,35900.0,18.155,18.1692,18.155,18.1692,35900.0
2010-08-09 15:30:00,25.67,25.69,25.66,25.66,80100.0,18.1692,18.1833,18.1621,18.1621,80100.0
2010-08-09 15:35:00,25.67,25.71,25.66,25.7,72200.0,18.1692,18.1975,18.1621,18.1904,72200.0
2010-08-09 15:40:00,25.71,25.75,25.69,25.72,131300.0,18.1975,18.2258,18.1833,18.2045,131300.0
2010-08-09 15:45:00,25.71,25.77,25.71,25.76,129000.0,18.1975,18.2399,18.1975,18.2329,129000.0
2010-08-09 15:50:00,25.77,25.78,25.71,25.74,240400.0,18.2399,18.247,18.1975,18.2187,240400.0
2010-08-09 15:55:00,25.74,25.75,25.72,25.72,288400.0,18.2187,18.2258,18.2045,18.2045,288400.0
2010-08-10 09:30:00,25.47,25.58,25.31,25.34,105900.0,18.0276,18.1055,17.9144,17.9356,105900.0
2010-08-10 09:35:00,25.35,25.43,25.28,25.32,133900.0,17.9427,17.9993,17.8931,17.9214,133900.0
2010-08-10 09:40:00,25.31,25.35,25.29,25.33,60300.0,17.9144,17.9427,17.9002,17.9285,60300.0
2010-08-10 09:45:00,25.32,25.36,25.29,25.34,101600.0,17.9214,17.9497,17.9002,17.9356,101600.0
2010-08-10 09:50:00,25.33,25.33,25.25,25.33,72000.0,17.9285,17.9285,17.8719,17.9285,72000.0
2010-08-10 09:55:00,25.33,25.44,25.32,25.44,85000.0,17.9285,18.0064,17.9214,18.0064,85000.0
2010-08-10 10:00:00,25.43,25.43,25.33,25.33,61800.0,17.9993,17.9993,17.9285,17.9285,61800.0
2010-08-10 10:05:00,25.33,25.33,25.28,25.31,186700.0,17.9285,17.9285,17.8931,17.9144,186700.0
2010-08-10 10:10:00,25.31,25.32,25.27,25.28,73100.0,17.9144,17.9214,17.886,17.8931,73100.0
2010-08-10 10:15:00,25.28,25.31,25.27,25.3,29700.0,17.8931,17.9144,17.886,17.9073,29700.0
2010-08-10 10:20:00,25.31,25.36,25.3,25.35,74300.0,17.9144,17.9497,17.9073,17.9427,74300.0
2010-08-10 10:25:00,25.36,25.38,25.34,25.35,40200.0,17.9497,17.9639,17.9356,17.9427,40200.0
2010-08-10 10:30:00,25.34,25.35,25.28,25.28,100400.0,17.9356,17.9427,17.8931,17.8931,100400.0
2010-08-10 10:35:00,25.29,25.33,25.28,25.32,70300.0,17.9002,17.9285,17.8931,17.9214,70300.0
2010-08-10 10:40:00,25.32,25.34,25.3,25.31,42600.0,17.9214,17.9356,17.9073,17.9144,42600.0
2010-08-10 10:45:00,25.3,25.32,25.27,25.27,45000.0,17.9073,17.9214,17.886,17.886,45000.0
2010-08-10 10:50:00,25.28,25.29,25.25,25.25,93000.0,17.8931,17.9002,17.8719,17.8719,93000.0
2010-08-10 10:55:00,25.25,25.27,25.23,25.25,72400.0,17.8719,17.886,17.8577,17.8719,72400.0
2010-08-10 11:00:00,25.26,25.31,25.25,25.31,49400.0,17.879,17.9144,17.8719,17.9144,49400.0
2010-08-10 11:05:00,25.31,25.33,25.31,25.31,38100.0,17.9144,17.9285,17.9144,17.9144,38100.0
2010-08-10 11:10:00,25.31,25.34,25.31,25.32,37100.0,17.9144,17.9356,17.9144,17.9214,37100.0
2010-08-10 11:15:00,25.33,25.33,25.31,25.32,56800.0,17.9285,17.9285,17.9144,17.9214,56800.0
2010-08-10 11:20:00,25.31,25.34,25.31,25.34,16300.0,17.9144,17.9356,17.9144,17.9356,16300.0
2010-08-10 11:25:00,25.34,25.34,25.25,25.26,91100.0,17.9356,17.9356,17.8719,17.879,91100.0
2010-08-10 11:30:00,25.27,25.3,25.25,25.3,57800.0,17.886,17.9073,17.8719,17.9073,57800.0
2010-08-10 11:35:00,25.29,25.32,25.29,25.29,33700.0,17.9002,17.9214,17.9002,17.9002,33700.0
2010-08-10 11:40:00,25.3,25.34,25.28,25.33,141800.0,17.9073,17.9356,17.8931,17.9285,141800.0
2010-08-10 11:45:00,25.33,25.34,25.32,25.34,41200.0,17.9285,17.9356,17.9214,17.9356,41200.0
2010-08-10 11:50:00,25.33,25.33,25.32,25.33,32500.0,17.9285,17.9285,17.9214,17.9285,32500.0
2010-08-10 11:55:00,25.33,25.35,25.33,25.34,31700.0,17.9285,17.9427,17.9285,17.9356,31700.0
2010-08-10 12:00:00,25.33,25.33,25.3,25.32,70000.0,17.9285,17.9285,17.9073,17.9214,70000.0
2010-08-10 12:05:00,25.32,25.33,25.3,25.32,81000.0,17.9214,17.9285,17.9073,17.9214,81000.0
2010-08-10 12:10:00,25.32,25.35,25.32,25.35,50300.0,17.9214,17.9427,17.9214,17.9427,50300.0
2010-08-10 12:15:00,25.35,25.35,25.34,25.35,10400.0,17.9427,17.9427,17.9356,17.9427,10400.0
2010-08-10 12:20:00,25.35,25.37,25.34,25.36,60600.0,17.9427,17.9568,17.9356,17.9497,60600.0
2010-08-10 12:25:00,25.35,25.36,25.35,25.35,12800.0,17.9427,17.9497,17.9427,17.9427,12800.0
2010-08-10 12:30:00,25.36,25.37,25.33,25.37,50800.0,17.9497,17.9568,17.9285,17.9568,50800.0
2010-08-10 12:35:00,25.37,25.37,25.34,25.35,37200.0,17.9568,17.9568,17.9356,17.9427,37200.0
2010-08-10 12:40:00,25.35,25.35,25.32,25.35,42200.0,17.9427,17.9427,17.9214,17.9427,42200.0
2010-08-10 12:45:00,25.34,25.39,25.34,25.38,41000.0,17.9356,17.971,17.9356,17.9639,41000.0
2010-08-10 12:50:00,25.37,25.38,25.34,25.36,37500.0,17.9568,17.9639,17.9356,17.9497,37500.0
2010-08-10 12:55:00,25.36,25.37,25.35,25.37,29700.0,17.9497,17.9568,17.9427,17.9568,29700.0
2010-08-10 13:00:00,25.36,25.37,25.34,25.36,32500.0,17.9497,17.9568,17.9356,17.9497,32500.0
2010-08-10 13:05:00,25.36,25.38,25.34,25.38,44300.0,17.9497,17.9639,17.9356,17.9639,44300.0
2010-08-10 13:10:00,25.38,25.38,25.37,25.38,7700.0,17.9639,17.9639,17.9568,17.9639,7700.0
2010-08-10 13:15:00,25.38,25.38,25.37,25.38,50400.0,17.9639,17.9639,17.9568,17.9639,50400.0
2010-08-10 13:20:00,25.37,25.38,25.34,25.36,98400.0,17.9568,17.9639,17.9356,17.9497,98400.0
2010-08-10 13:25:00,25.35,25.39,25.35,25.37,50700.0,17.9427,17.971,17.9427,17.9568,50700.0
2010-08-10 13:30:00,25.37,25.38,25.35,25.37,42200.0,17.9568,17.9639,17.9427,17.9568,42200.0
2010-08-10 13:35:00,25.37,25.39,25.36,25.36,79000.0,17.9568,17.971,17.9497,17.9497,79000.0
2010-08-10 13:40:00,25.36,25.39,25.35,25.38,35300.0,17.9497,17.971,17.9427,17.9639,35300.0
2010-08-10 13:45:00,25.37,25.4,25.37,25.39,22800.0,17.9568,17.9781,17.9568,17.971,22800.0
2010-08-10 13:50:00,25.38,25.39,25.37,25.38,46300.0,17.9639,17.971,17.9568,17.9639,46300.0
2010-08-10 13:55:00,25.38,25.4,25.37,25.39,27500.0,17.9639,17.9781,17.9568,17.971,27500.0
2010-08-10 14:00:00,25.39,25.4,25.38,25.4,42300.0,17.971,17.9781,17.9639,17.9781,42300.0
2010-08-10 14:05:00,25.4,25.42,25.36,25.37,64900.0,17.9781,17.9922,17.9497,17.9568,64900.0
2010-08-10 14:10:00,25.36,25.39,25.32,25.39,74500.0,17.9497,17.971,17.9214,17.971,74500.0
2010-08-10 14:15:00,25.39,25.58,25.39,25.51,273800.0,17.971,18.1055,17.971,18.0559,273800.0
2010-08-10 14:20:00,25.51,25.58,25.49,25.51,159000.0,18.0559,18.1055,18.0418,18.0559,159000.0
2010-08-10 14:25:00,25.51,25.56,25.46,25.55,103800.0,18.0559,18.0913,18.0205,18.0842,103800.0
2010-08-10 14:30:00,25.56,25.69,25.56,25.64,169300.0,18.0913,18.1833,18.0913,18.1479,169300.0
2010-08-10 14:35:00,25.64,25.66,25.58,25.61,93000.0,18.1479,18.1621,18.1055,18.1267,93000.0
2010-08-10 14:40:00,25.62,25.69,25.61,25.68,123700.0,18.1338,18.1833,18.1267,18.1762,123700.0
2010-08-10 14:45:00,25.68,25.69,25.64,25.64,94100.0,18.1762,18.1833,18.1479,18.1479,94100.0
2010-08-10 14:50:00,25.64,25.64,25.56,25.58,77500.0,18.1479,18.1479,18.0913,18.1055,77500.0
2010-08-10 14:55:00,25.59,25.61,25.57,25.58,60700.0,18.1125,18.1267,18.0984,18.1055,60700.0
2010-08-10 15:00:00,25.57,25.67,25.57,25.64,66400.0,18.0984,18.1692,18.0984,18.1479,66400.0
2010-08-10 15:05:00,25.63,25.65,25.6,25.65,65000.0,18.1408,18.155,18.1196,18.155,65000.0
2010-08-10 15:10:00,25.65,25.66,25.5,25.51,128000.0,18.155,18.1621,18.0488,18.0559,128000.0
2010-08-10 15:15:00,25.51,25.54,25.47,25.5,114500.0,18.0559,18.0771,18.0276,18.0488,114500.0
2010-08-10 15:20:00,25.49,25.5,25.46,25.48,84500.0,18.0418,18.0488,18.0205,18.0347,84500.0
2010-08-10 15:25:00,25.49,25.53,25.44,25.53,89600.0,18.0418,18.0701,18.0064,18.0701,89600.0
2010-08-10 15:30:00,25.53,25.54,25.48,25.53,64100.0,18.0701,18.0771,18.0347,18.0701,64100.0
2010-08-10 15:35:00,25.53,25.58,25.5,25.56,72300.0,18.0701,18.1055,18.0488,18.0913,72300.0
2010-08-10 15:40:00,25.55,25.6,25.55,25.56,105100.0,18.0842,18.1196,18.0842,18.0913,105100.0
2010-08-10 15:45:00,25.56,25.6,25.53,25.54,185900.0,18.0913,18.1196,18.0701,18.0771,185900.0
2010-08-10 15:50:00,25.55,25.55,25.44,25.47,287500.0,18.0842,18.0842,18.0064,18.0276,287500.0
2010-08-10 15:55:00,25.46,25.48,25.42,25.45,395800.0,18.0205,18.0347,17.9922,18.0134,395800.0
2010-08-11 09:30:00,25.06,25.08,24.96,24.97,138700.0,17.7374,17.7516,17.6666,17.6737,138700.0
2010-08-11 09:35:00,24.97,25.04,24.94,25.02,119400.0,17.6737,17.7232,17.6525,17.7091,119400.0
2010-08-11 09:40:00,25.02,25.05,24.94,24.97,182000.0,17.7091,17.7303,17.6525,17.6737,182000.0
2010-08-11 09:45:00,24.97,24.97,24.88,24.96,169200.0,17.6737,17.6737,17.61,17.6666,169200.0
2010-08-11 09:50:00,24.95,25.0,24.95,24.98,138800.0,17.6595,17.6949,17.6595,17.6808,138800.0
2010-08-11 09:55:00,24.99,24.99,24.89,24.95,153500.0,17.6879,17.6879,17.6171,17.6595,153500.0
2010-08-11 10:00:00,24.95,24.96,24.92,24.96,118800.0,17.6595,17.6666,17.6383,17.6666,118800.0
2010-08-11 10:05:00,24.95,24.97,24.91,24.97,196200.0,17.6595,17.6737,17.6312,17.6737,196200.0
2010-08-11 10:10:00,24.97,25.03,24.95,24.95,132500.0,17.6737,17.7162,17.6595,17.6595,132500.0
2010-08-11 10:15:00,24.95,24.98,24.92,24.95,128500.0,17.6595,17.6808,17.6383,17.6595,128500.0
2010-08-11 10:20:00,24.95,24.98,24.94,24.95,58300.0,17.6595,17.6808,17.6525,17.6595,58300.0
2010-08-11 10:25:00,24.95,24.97,24.94,24.94,83500.0,17.6595,17.6737,17.6525,17.6525,83500.0
2010-08-11 10:30:00,24.94,24.96,24.92,24.94,93400.0,17.6525,17.6666,17.6383,17.6525,93400.0
2010-08-11 10:35:00,24.95,24.96,24.92,24.95,81000.0,17.6595,17.6666,17.6383,17.6595,81000.0
2010-08-11 10:40:00,24.95,24.96,24.91,24.91,75000.0,17.6595,17.6666,17.6312,17.6312,75000.0
2010-08-11 10:45:00,24.91,24.93,24.87,24.87,85400.0,17.6312,17.6454,17.6029,17.6029,85400.0
2010-08-11 10:50:00,24.87,24.91,24.85,24.87,96200.0,17.6029,17.6312,17.5888,17.6029,96200.0
2010-08-11 10:55:00,24.87,24.87,24.8,24.8,303600.0,17.6029,17.6029,17.5534,17.5534,303600.0
2010-08-11 11:00:00,24.8,24.85,24.74,24.85,306500.0,17.5534,17.5888,17.5109,17.5888,306500.0
2010-08-11 11:05:00,24.86,24.88,24.85,24.87,32200.0,17.5958,17.61,17.5888,17.6029,32200.0
2010-08-11 11:10:00,24.87,24.87,24.84,24.86,133600.0,17.6029,17.6029,17.5817,17.5958,133600.0
2010-08-11 11:15:00,24.86,24.87,24.83,24.84,81500.0,17.5958,17.6029,17.5746,17.5817,81500.0
2010-08-11 11:20:00,24.84,24.86,24.82,24.86,75200.0,17.5817,17.5958,17.5675,17.5958,75200.0
2010-08-11 11:25:00,24.85,24.88,24.85,24.86,31300.0,17.5888,17.61,17.5888,17.5958,31300.0
2010-08-11 11:30:00,24.86,24.88,24.85,24.88,18800.0,17.5958,17.61,17.5888,17.61,18800.0
2010-08-11 11:35:00,24.87,24.92,24.87,24.9,72800.0,17.6029,17.6383,17.6029,17.6242,72800.0
2010-08-11 11:40:00,24.9,24.91,24.87,24.87,37600.0,17.6242,17.6312,17.6029,17.6029,37600.0
2010-08-11 11:45:00,24.87,24.89,24.85,24.88,33700.0,17.6029,17.6171,17.5888,17.61,33700.0
2010-08-11 11:50:00,24.87,24.89,24.86,24.88,23400.0,17.6029,17.6171,17.5958,17.61,23400.0
2010-08-11 11:55:00,24.89,24.89,24.87,24.89,14800.0,17.6171,17.6171,17.6029,17.6171,14800.0
2010-08-11 12:00:00,24.88,24.88,24.85,24.86,37400.0,17.61,17.61,17.5888,17.5958,37400.0
2010-08-11 12:05:00,24.85,24.88,24.85,24.87,18900.0,17.5888,17.61,17.5888,17.6029,18900.0
2010-08-11 12:10:00,24.87,24.88,24.85,24.86,25500.0,17.6029,17.61,17.5888,17.5958,25500.0
2010-08-11 12:15:00,24.86,24.87,24.85,24.85,28700.0,17.5958,17.6029,17.5888,17.5888,28700.0
2010-08-11 12:20:00,24.85,24.86,24.84,24.85,13900.0,17.5888,17.5958,17.5817,17.5888,13900.0
2010-08-11 12:25:00,24.85,24.86,24.85,24.85,43200.0,17.5888,17.5958,17.5888,17.5888,43200.0
2010-08-11 12:30:00,24.85,24.86,24.85,24.85,35400.0,17.5888,17.5958,17.5888,17.5888,35400.0
2010-08-11 12:35:00,24.85,24.86,24.83,24.83,43100.0,17.5888,17.5958,17.5746,17.5746,43100.0
2010-08-11 12:40:00,24.83,24.84,24.81,24.83,57800.0,17.5746,17.5817,17.5605,17.5746,57800.0
2010-08-11 12:45:00,24.82,24.82,24.8,24.8,64600.0,17.5675,17.5675,17.5534,17.5534,64600.0
2010-08-11 12:50:00,24.8,24.82,24.79,24.8,41100.0,17.5534,17.5675,17.5463,17.5534,41100.0
2010-08-11 12:55:00,24.8,24.81,24.8,24.8,47800.0,17.5534,17.5605,17.5534,17.5534,47800.0
2010-08-11 13:00:00,24.8,24.81,24.8,24.81,27300.0,17.5534,17.5605,17.5534,17.5605,27300.0
2010-08-11 13:05:00,24.81,24.84,24.8,24.83,27500.0,17.5605,17.5817,17.5534,17.5746,27500.0
2010-08-11 13:10:00,24.84,24.86,24.83,24.86,29500.0,17.5817,17.5958,17.5746,17.5958,29500.0
2010-08-11 13:15:00,24.85,24.89,24.85,24.88,38600.0,17.5888,17.6171,17.5888,17.61,38600.0
2010-08-11 13:20:00,24.88,24.89,24.88,24.88,56700.0,17.61,17.6171,17.61,17.61,56700.0
2010-08-11 13:25:00,24.89,24.92,24.88,24.91,87100.0,17.6171,17.6383,17.61,17.6312,87100.0
2010-08-11 13:30:00,24.91,24.92,24.91,24.92,35300.0,17.6312,17.6383,17.6312,17.6383,35300.0
2010-08-11 13:35:00,24.92,24.92,24.9,24.9,34700.0,17.6383,17.6383,17.6242,17.6242,34700.0
2010-08-11 13:40:00,24.9,24.92,24.9,24.91,55200.0,17.6242,17.6383,17.6242,17.6312,55200.0
2010-08-11 13:45:00,24.91,24.91,24.9,24.9,56400.0,17.6312,17.6312,17.6242,17.6242,56400.0
2010-08-11 13:50:00,24.9,24.91,24.88,24.88,57000.0,17.6242,17.6312,17.61,17.61,57000.0
2010-08-11 13:55:00,24.88,24.91,24.88,24.89,48800.0,17.61,17.6312,17.61,17.6171,48800.0
2010-08-11 14:00:00,24.89,24.94,24.89,24.92,60400.0,17.6171,17.6525,17.6171,17.6383,60400.0
2010-08-11 14:05:00,24.91,24.91,24.89,24.91,32800.0,17.6312,17.6312,17.6171,17.6312,32800.0
2010-08-11 14:10:00,24.9,24.93,24.9,24.92,38000.0,17.6242,17.6454,17.6242,17.6383,38000.0
2010-08-11 14:15:00,24.92,24.93,24.91,24.92,26100.0,17.6383,17.6454,17.6312,17.6383,26100.0
2010-08-11 14:20:00,24.92,24.97,24.92,24.92,43600.0,17.6383,17.6737,17.6383,17.6383,43600.0
2010-08-11 14:25:00,24.92,24.93,24.92,24.92,27900.0,17.6383,17.6454,17.6383,17.6383,27900.0
2010-08-11 14:30:00,24.92,24.93,24.92,24.93,59700.0,17.6383,17.6454,17.6383,17.6454,59700.0
2010-08-11 14:35:00,24.93,24.93,24.9,24.9,105000.0,17.6454,17.6454,17.6242,17.6242,105000.0
2010-08-11 14:40:00,24.9,24.91,24.86,24.86,35200.0,17.6242,17.6312,17.5958,17.5958,35200.0
2010-08-11 14:45:00,24.86,24.87,24.82,24.83,50100.0,17.5958,17.6029,17.5675,17.5746,50100.0
2010-08-11 14:50:00,24.83,24.84,24.79,24.79,80300.0,17.5746,17.5817,17.5463,17.5463,80300.0
2010-08-11 14:55:00,24.8,24.82,24.79,24.82,42500.0,17.5534,17.5675,17.5463,17.5675,42500.0
2010-08-11 15:00:00,24.81,24.83,24.8,24.82,95600.0,17.5605,17.5746,17.5534,17.5675,95600.0
2010-08-11 15:05:00,24.82,24.84,24.8,24.83,83500.0,17.5675,17.5817,17.5534,17.5746,83500.0
2010-08-11 15:10:00,24.83,24.84,24.8,24.83,64200.0,17.5746,17.5817,17.5534,17.5746,64200.0
2010-08-11 15:15:00,24.83,24.83,24.75,24.77,72600.0,17.5746,17.5746,17.518,17.5321,72600.0
2010-08-11 15:20:00,24.77,24.83,24.76,24.81,232800.0,17.5321,17.5746,17.5251,17.5605,232800.0
2010-08-11 15:25:00,24.8,24.84,24.8,24.83,98900.0,17.5534,17.5817,17.5534,17.5746,98900.0
2010-08-11 15:30:00,24.83,24.9,24.82,24.89,278600.0,17.5746,17.6242,17.5675,17.6171,278600.0
2010-08-11 15:35:00,24.89,24.9,24.87,24.89,217900.0,17.6171,17.6242,17.6029,17.6171,217900.0
2010-08-11 15:40:00,24.88,24.89,24.83,24.83,344800.0,17.61,17.6171,17.5746,17.5746,344800.0
2010-08-11 15:45:00,24.83,24.84,24.79,24.83,381200.0,17.5746,17.5817,17.5463,17.5746,381200.0
2010-08-11 15:50:00,24.84,24.84,24.79,24.8,446400.0,17.5817,17.5817,17.5463,17.5534,446400.0
2010-08-11 15:55:00,24.8,24.82,24.77,24.78,693300.0,17.5534,17.5675,17.5321,17.5392,693300.0
2010-08-12 09:30:00,24.61,24.7,24.5,24.7,103700.0,17.4189,17.4826,17.341,17.4826,103700.0
2010-08-12 09:35:00,24.7,24.86,24.68,24.83,185800.0,17.4826,17.5958,17.4684,17.5746,185800.0
2010-08-12 09:40:00,24.83,24.95,24.8,24.94,104600.0,17.5746,17.6595,17.5534,17.6525,104600.0
2010-08-12 09:45:00,24.95,24.95,24.84,24.87,75000.0,17.6595,17.6595,17.5817,17.6029,75000.0
2010-08-12 09:50:00,24.86,24.88,24.76,24.8,72700.0,17.5958,17.61,17.5251,17.5534,72700.0
2010-08-12 09:55:00,24.78,24.79,24.74,24.79,78500.0,17.5392,17.5463,17.5109,17.5463,78500.0
2010-08-12 10:00:00,24.79,24.83,24.78,24.79,71500.0,17.5463,17.5746,17.5392,17.5463,71500.0
2010-08-12 10:05:00,24.79,24.82,24.77,24.8,73800.0,17.5463,17.5675,17.5321,17.5534,73800.0
2010-08-12 10:10:00,24.8,24.84,24.78,24.8,96700.0,17.5534,17.5817,17.5392,17.5534,96700.0
2010-08-12 10:15:00,24.81,24.83,24.79,24.81,103500.0,17.5605,17.5746,17.5463,17.5605,103500.0
2010-08-12 10:20:00,24.8,24.81,24.79,24.8,56000.0,17.5534,17.5605,17.5463,17.5534,56000.0
2010-08-12 10:25:00,24.8,24.81,24.66,24.69,95800.0,17.5534,17.5605,17.4543,17.4755,95800.0
2010-08-12 10:30:00,24.69,24.75,24.69,24.75,86400.0,17.4755,17.518,17.4755,17.518,86400.0
2010-08-12 10:35:00,24.76,24.78,24.69,24.77,78700.0,17.5251,17.5392,17.4755,17.5321,78700.0
2010-08-12 10:40:00,24.77,24.81,24.76,24.8,50400.0,17.5321,17.5605,17.5251,17.5534,50400.0
2010-08-12 10:45:00,24.8,24.82,24.78,24.78,72700.0,17.5534,17.5675,17.5392,17.5392,72700.0
2010-08-12 10:50:00,24.79,24.84,24.77,24.84,52600.0,17.5463,17.5817,17.5321,17.5817,52600.0
2010-08-12 10:55:00,24.83,24.84,24.8,24.83,124300.0,17.5746,17.5817,17.5534,17.5746,124300.0
2010-08-12 11:00:00,24.83,24.88,24.83,24.88,174600.0,17.5746,17.61,17.5746,17.61,174600.0
2010-08-12 11:05:00,24.87,24.89,24.85,24.88,105000.0,17.6029,17.6171,17.5888,17.61,105000.0
2010-08-12 11:10:00,24.88,24.89,24.83,24.83,70700.0,17.61,17.6171,17.5746,17.5746,70700.0
2010-08-12 11:15:00,24.84,24.88,24.84,24.87,73700.0,17.5817,17.61,17.5817,17.6029,73700.0
2010-08-12 11:20:00,24.88,24.9,24.86,24.86,40300.0,17.61,17.6242,17.5958,17.5958,40300.0
2010-08-12 11:25:00,24.85,24.95,24.85,24.94,39200.0,17.5888,17.6595,17.5888,17.6525,39200.0
2010-08-12 11:30:00,24.93,24.93,24.9,24.9,32000.0,17.6454,17.6454,17.6242,17.6242,32000.0
2010-08-12 11:35:00,24.9,24.93,24.89,24.9,57200.0,17.6242,17.6454,17.6171,17.6242,57200.0
2010-08-12 11:40:00,24.9,24.93,24.89,24.91,58000.0,17.6242,17.6454,17.6171,17.6312,58000.0
2010-08-12 11:45:00,24.92,24.94,24.91,24.94,38800.0,17.6383,17.6525,17.6312,17.6525,38800.0
2010-08-12 11:50:00,24.93,24.94,24.92,24.94,62000.0,17.6454,17.6525,17.6383,17.6525,62000.0
2010-08-12 11:55:00,24.93,24.95,24.93,24.94,121000.0,17.6454,17.6595,17.6454,17.6525,121000.0
2010-08-12 12:00:00,24.95,24.95,24.9,24.92,59700.0,17.6595,17.6595,17.6242,17.6383,59700.0
2010-08-12 12:05:00,24.92,24.94,24.92,24.94,19600.0,17.6383,17.6525,17.6383,17.6525,19600.0
2010-08-12 12:10:00,24.94,24.94,24.92,24.94,30800.0,17.6525,17.6525,17.6383,17.6525,30800.0
2010-08-12 12:15:00,24.93,24.95,24.93,24.94,22700.0,17.6454,17.6595,17.6454,17.6525,22700.0
2010-08-12 12:20:00,24.93,24.94,24.91,24.91,39600.0,17.6454,17.6525,17.6312,17.6312,39600.0
2010-08-12 12:25:00,24.91,24.92,24.9,24.9,14100.0,17.6312,17.6383,17.6242,17.6242,14100.0
2010-08-12 12:30:00,24.9,24.93,24.89,24.92,40200.0,17.6242,17.6454,17.6171,17.6383,40200.0
2010-08-12 12:35:00,24.92,24.93,24.9,24.93,24500.0,17.6383,17.6454,17.6242,17.6454,24500.0
2010-08-12 12:40:00,24.93,24.93,24.91,24.92,35700.0,17.6454,17.6454,17.6312,17.6383,35700.0
2010-08-12 12:45:00,24.93,24.93,24.91,24.92,24100.0,17.6454,17.6454,17.6312,17.6383,24100.0
2010-08-12 12:50:00,24.93,24.93,24.9,24.9,49600.0,17.6454,17.6454,17.6242,17.6242,49600.0
2010-08-12 12:55:00,24.9,24.93,24.9,24.93,72400.0,17.6242,17.6454,17.6242,17.6454,72400.0
2010-08-12 13:00:00,24.93,24.93,24.91,24.91,43000.0,17.6454,17.6454,17.6312,17.6312,43000.0
2010-08-12 13:05:00,24.92,24.92,24.86,24.86,38500.0,17.6383,17.6383,17.5958,17.5958,38500.0
2010-08-12 13:10:00,24.86,24.89,24.85,24.89,37100.0,17.5958,17.6171,17.5888,17.6171,37100.0
2010-08-12 13:15:00,24.88,24.91,24.87,24.9,35800.0,17.61,17.6312,17.6029,17.6242,35800.0
2010-08-12 13:20:00,24.91,24.92,24.86,24.87,42900.0,17.6312,17.6383,17.5958,17.6029,42900.0
2010-08-12 13:25:00,24.88,24.88,24.84,24.86,41600.0,17.61,17.61,17.5817,17.5958,41600.0
2010-08-12 13:30:00,24.86,24.87,24.85,24.86,46100.0,17.5958,17.6029,17.5888,17.5958,46100.0
2010-08-12 13:35:00,24.86,24.86,24.85,24.85,15800.0,17.5958,17.5958,17.5888,17.5888,15800.0
2010-08-12 13:40:00,24.86,24.86,24.84,24.86,31700.0,17.5958,17.5958,17.5817,17.5958,31700.0
2010-08-12 13:45:00,24.86,24.87,24.83,24.83,30900.0,17.5958,17.6029,17.5746,17.5746,30900.0
2010-08-12 13:50:00,24.83,24.86,24.81,24.81,40600.0,17.5746,17.5958,17.5605,17.5605,40600.0
2010-08-12 13:55:00,24.81,24.84,24.81,24.82,40400.0,17.5605,17.5817,17.5605,17.5675,40400.0
2010-08-12 14:00:00,24.83,24.83,24.8,24.8,78000.0,17.5746,17.5746,17.5534,17.5534,78000.0
2010-08-12 14:05:00,24.8,24.84,24.8,24.82,42200.0,17.5534,17.5817,17.5534,17.5675,42200.0
2010-08-12 14:10:00,24.81,24.83,24.81,24.82,14700.0,17.5605,17.5746,17.5605,17.5675,14700.0
2010-08-12 14:15:00,24.83,24.83,24.81,24.83,48200.0,17.5746,17.5746,17.5605,17.5746,48200.0
2010-08-12 14:20:00,24.83,24.83,24.79,24.81,47600.0,17.5746,17.5746,17.5463,17.5605,47600.0
2010-08-12 14:25:00,24.81,24.86,24.81,24.84,57300.0,17.5605,17.5958,17.5605,17.5817,57300.0
2010-08-12 14:30:00,24.84,24.84,24.8,24.8,57200.0,17.5817,17.5817,17.5534,17.5534,57200.0
2010-08-12 14:35:00,24.8,24.81,24.76,24.79,48000.0,17.5534,17.5605,17.5251,17.5463,48000.0
2010-08-12 14:40:00,24.79,24.83,24.77,24.83,74300.0,17.5463,17.5746,17.5321,17.5746,74300.0
2010-08-12 14:45:00,24.83,24.84,24.81,24.84,66300.0,17.5746,17.5817,17.5605,17.5817,66300.0
2010-08-12 14:50:00,24.84,24.89,24.83,24.89,37400.0,17.5817,17.6171,17.5746,17.6171,37400.0
2010-08-12 14:55:00,24.89,24.9,24.87,24.89,52600.0,17.6171,17.6242,17.6029,17.6171,52600.0
2010-08-12 15:00:00,24.89,24.95,24.89,24.92,97700.0,17.6171,17.6595,17.6171,17.6383,97700.0
2010-08-12 15:05:00,24.92,24.95,24.91,24.95,71900.0,17.6383,17.6595,17.6312,17.6595,71900.0
2010-08-12 15:10:00,24.94,24.95,24.92,24.93,96900.0,17.6525,17.6595,17.6383,17.6454,96900.0
2010-08-12 15:15:00,24.92,24.94,24.89,24.89,55300.0,17.6383,17.6525,17.6171,17.6171,55300.0
2010-08-12 15:20:00,24.9,24.91,24.87,24.88,99200.0,17.6242,17.6312,17.6029,17.61,99200.0
2010-08-12 15:25:00,24.88,24.89,24.86,24.89,100200.0,17.61,17.6171,17.5958,17.6171,100200.0
2010-08-12 15:30:00,24.89,24.94,24.88,24.93,113300.0,17.6171,17.6525,17.61,17.6454,113300.0
2010-08-12 15:35:00,24.93,24.93,24.87,24.87,403700.0,17.6454,17.6454,17.6029,17.6029,403700.0
2010-08-12 15:40:00,24.88,24.88,24.75,24.8,311800.0,17.61,17.61,17.518,17.5534,311800.0
2010-08-12 15:45:00,24.79,24.79,24.76,24.77,339200.0,17.5463,17.5463,17.5251,17.5321,339200.0
2010-08-12 15:50:00,24.77,24.81,24.76,24.8,330300.0,17.5321,17.5605,17.5251,17.5534,330300.0
2010-08-12 15:55:00,24.81,24.82,24.79,24.79,281100.0,17.5605,17.5675,17.5463,17.5463,281100.0
2010-08-13 09:30:00,24.79,24.86,24.73,24.84,94000.0,17.5463,17.5958,17.5038,17.5817,94000.0
2010-08-13 09:35:00,24.86,24.93,24.82,24.86,112700.0,17.5958,17.6454,17.5675,17.5958,112700.0
2010-08-13 09:40:00,24.87,24.94,24.83,24.86,77000.0,17.6029,17.6525,17.5746,17.5958,77000.0
2010-08-13 09:45:00,24.86,24.9,24.85,24.88,32700.0,17.5958,17.6242,17.5888,17.61,32700.0
2010-08-13 09:50:00,24.88,24.88,24.84,24.86,91200.0,17.61,17.61,17.5817,17.5958,91200.0
2010-08-13 09:55:00,24.86,24.97,24.85,24.97,64500.0,17.5958,17.6737,17.5888,17.6737,64500.0
2010-08-13 10:00:00,24.97,25.0,24.95,25.0,61900.0,17.6737,17.6949,17.6595,17.6949,61900.0
2010-08-13 10:05:00,25.0,25.03,24.99,25.0,36400.0,17.6949,17.7162,17.6879,17.6949,36400.0
2010-08-13 10:10:00,24.99,25.0,24.95,24.96,64700.0,17.6879,17.6949,17.6595,17.6666,64700.0
2010-08-13 10:15:00,24.97,25.02,24.95,24.96,42700.0,17.6737,17.7091,17.6595,17.6666,42700.0
2010-08-13 10:20:00,24.96,24.98,24.94,24.94,59100.0,17.6666,17.6808,17.6525,17.6525,59100.0
2010-08-13 10:25:00,24.94,24.94,24.92,24.94,49100.0,17.6525,17.6525,17.6383,17.6525,49100.0
2010-08-13 10:30:00,24.93,24.95,24.89,24.91,60200.0,17.6454,17.6595,17.6171,17.6312,60200.0
2010-08-13 10:35:00,24.92,24.98,24.92,24.98,50300.0,17.6383,17.6808,17.6383,17.6808,50300.0
2010-08-13 10:40:00,24.97,24.99,24.93,24.96,61800.0,17.6737,17.6879,17.6454,17.6666,61800.0
2010-08-13 10:45:00,24.95,24.98,24.93,24.93,68600.0,17.6595,17.6808,17.6454,17.6454,68600.0
2010-08-13 10:50:00,24.93,24.95,24.89,24.91,65000.0,17.6454,17.6595,17.6171,17.6312,65000.0
2010-08-13 10:55:00,24.92,24.98,24.89,24.96,54800.0,17.6383,17.6808,17.6171,17.6666,54800.0
2010-08-13 11:00:00,24.95,24.97,24.92,24.94,43700.0,17.6595,17.6737,17.6383,17.6525,43700.0
2010-08-13 11:05:00,24.95,24.99,24.94,24.95,30700.0,17.6595,17.6879,17.6525,17.6595,30700.0
2010-08-13 11:10:00,24.94,24.94,24.89,24.91,75200.0,17.6525,17.6525,17.6171,17.6312,75200.0
2010-08-13 11:15:00,24.91,24.95,24.9,24.92,42000.0,17.6312,17.6595,17.6242,17.6383,42000.0
2010-08-13 11:20:00,24.91,24.92,24.88,24.89,69800.0,17.6312,17.6383,17.61,17.6171,69800.0
2010-08-13 11:25:00,24.9,24.91,24.86,24.88,40100.0,17.6242,17.6312,17.5958,17.61,40100.0
2010-08-13 11:30:00,24.89,24.91,24.87,24.88,65600.0,17.6171,17.6312,17.6029,17.61,65600.0
2010-08-13 11:35:00,24.88,24.88,24.85,24.86,38300.0,17.61,17.61,17.5888,17.5958,38300.0
2010-08-13 11:40:00,24.85,24.89,24.85,24.88,31900.0,17.5888,17.6171,17.5888,17.61,31900.0
2010-08-13 11:45:00,24.89,24.89,24.85,24.86,49100.0,17.6171,17.6171,17.5888,17.5958,49100.0
2010-08-13 11:50:00,24.86,24.86,24.83,24.83,42500.0,17.5958,17.5958,17.5746,17.5746,42500.0
2010-08-13 11:55:00,24.83,24.89,24.83,24.87,19800.0,17.5746,17.6171,17.5746,17.6029,19800.0
2010-08-13 12:00:00,24.86,24.88,24.84,24.87,27500.0,17.5958,17.61,17.5817,17.6029,27500.0
2010-08-13 12:05:00,24.88,24.9,24.87,24.9,30500.0,17.61,17.6242,17.6029,17.6242,30500.0
2010-08-13 12:10:00,24.9,24.92,24.89,24.89,15500.0,17.6242,17.6383,17.6171,17.6171,15500.0
2010-08-13 12:15:00,24.89,24.9,24.85,24.88,53100.0,17.6171,17.6242,17.5888,17.61,53100.0
2010-08-13 12:20:00,24.88,24.89,24.87,24.88,15300.0,17.61,17.6171,17.6029,17.61,15300.0
2010-08-13 12:25:00,24.88,24.88,24.86,24.88,15500.0,17.61,17.61,17.5958,17.61,15500.0
2010-08-13 12:30:00,24.88,24.88,24.85,24.86,23800.0,17.61,17.61,17.5888,17.5958,23800.0
2010-08-13 12:35:00,24.86,24.87,24.83,24.84,19900.0,17.5958,17.6029,17.5746,17.5817,19900.0
2010-08-13 12:40:00,24.83,24.88,24.83,24.88,28400.0,17.5746,17.61,17.5746,17.61,28400.0
2010-08-13 12:45:00,24.88,24.91,24.86,24.91,18400.0,17.61,17.6312,17.5958,17.6312,18400.0
2010-08-13 12:50:00,24.9,24.91,24.9,24.9,7700.0,17.6242,17.6312,17.6242,17.6242,7700.0
2010-08-13 12:55:00,24.9,24.91,24.88,24.91,17100.0,17.6242,17.6312,17.61,17.6312,17100.0
2010-08-13 13:00:00,24.91,24.92,24.9,24.92,42400.0,17.6312,17.6383,17.6242,17.6383,42400.0
2010-08-13 13:05:00,24.92,24.92,24.89,24.9,48100.0,17.6383,17.6383,17.6171,17.6242,48100.0
2010-08-13 13:10:00,24.89,24.93,24.89,24.93,30800.0,17.6171,17.6454,17.6171,17.6454,30800.0
2010-08-13 13:15:00,24.94,24.97,24.92,24.96,46700.0,17.6525,17.6737,17.6383,17.6666,46700.0
2010-08-13 13:20:00,24.95,24.95,24.92,24.93,21700.0,17.6595,17.6595,17.6383,17.6454,21700.0
2010-08-13 13:25:00,24.94,24.98,24.93,24.98,32700.0,17.6525,17.6808,17.6454,17.6808,32700.0
2010-08-13 13:30:00,24.98,24.98,24.96,24.96,9900.0,17.6808,17.6808,17.6666,17.6666,9900.0
2010-08-13 13:35:00,24.96,25.0,24.94,24.99,50200.0,17.6666,17.6949,17.6525,17.6879,50200.0
2010-08-13 13:40:00,24.99,25.0,24.96,24.96,19900.0,17.6879,17.6949,17.6666,17.6666,19900.0
2010-08-13 13:45:00,24.97,24.97,24.94,24.95,29100.0,17.6737,17.6737,17.6525,17.6595,29100.0
2010-08-13 13:50:00,24.95,24.97,24.94,24.95,26300.0,17.6595,17.6737,17.6525,17.6595,26300.0
2010-08-13 13:55:00,24.95,24.96,24.92,24.92,38900.0,17.6595,17.6666,17.6383,17.6383,38900.0
2010-08-13 14:00:00,24.91,24.93,24.9,24.9,31300.0,17.6312,17.6454,17.6242,17.6242,31300.0
2010-08-13 14:05:00,24.9,24.93,24.9,24.91,23300.0,17.6242,17.6454,17.6242,17.6312,23300.0
2010-08-13 14:10:00,24.91,24.92,24.89,24.89,17200.0,17.6312,17.6383,17.6171,17.6171,17200.0
2010-08-13 14:15:00,24.89,24.9,24.87,24.87,24300.0,17.6171,17.6242,17.6029,17.6029,24300.0
2010-08-13 14:20:00,24.87,24.87,24.84,24.87,66800.0,17.6029,17.6029,17.5817,17.6029,66800.0
2010-08-13 14:25:00,24.87,24.9,24.86,24.89,139000.0,17.6029,17.6242,17.5958,17.6171,139000.0
2010-08-13 14:30:00,24.89,24.9,24.86,24.88,90200.0,17.6171,17.6242,17.5958,17.61,90200.0
2010-08-13 14:35:00,24.87,24.87,24.84,24.86,52900.0,17.6029,17.6029,17.5817,17.5958,52900.0
2010-08-13 14:40:00,24.86,24.88,24.86,24.86,19400.0,17.5958,17.61,17.5958,17.5958,19400.0
2010-08-13 14:45:00,24.86,24.87,24.82,24.84,61000.0,17.5958,17.6029,17.5675,17.5817,61000.0
2010-08-13 14:50:00,24.85,24.87,24.83,24.84,62200.0,17.5888,17.6029,17.5746,17.5817,62200.0
2010-08-13 14:55:00,24.84,24.84,24.81,24.84,26700.0,17.5817,17.5817,17.5605,17.5817,26700.0
2010-08-13 15:00:00,24.84,24.88,24.83,24.88,48200.0,17.5817,17.61,17.5746,17.61,48200.0
2010-08-13 15:05:00,24.87,24.9,24.85,24.9,60200.0,17.6029,17.6242,17.5888,17.6242,60200.0
2010-08-13 15:10:00,24.9,24.91,24.87,24.89,74400.0,17.6242,17.6312,17.6029,17.6171,74400.0
2010-08-13 15:15:00,24.88,24.89,24.87,24.87,20400.0,17.61,17.6171,17.6029,17.6029,20400.0
2010-08-13 15:20:00,24.87,24.9,24.87,24.9,65500.0,17.6029,17.6242,17.6029,17.6242,65500.0
2010-08-13 15:25:00,24.89,24.91,24.88,24.88,88300.0,17.6171,17.6312,17.61,17.61,88300.0
2010-08-13 15:30:00,24.88,24.89,24.85,24.88,92100.0,17.61,17.6171,17.5888,17.61,92100.0
2010-08-13 15:35:00,24.88,24.88,24.85,24.87,84500.0,17.61,17.61,17.5888,17.6029,84500.0
2010-08-13 15:40:00,24.88,24.89,24.85,24.86,306600.0,17.61,17.6171,17.5888,17.5958,306600.0
2010-08-13 15:45:00,24.86,24.87,24.81,24.83,280400.0,17.5958,17.6029,17.5605,17.5746,280400.0
2010-08-13 15:50:00,24.83,24.87,24.81,24.84,397600.0,17.5746,17.6029,17.5605,17.5817,397600.0
2010-08-13 15:55:00,24.83,24.85,24.8,24.82,406400.0,17.5746,17.5888,17.5534,17.5675,406400.0
2010-08-16 09:30:00,24.71,24.8,24.56,24.77,96300.0,17.4897,17.5534,17.3835,17.5321,96300.0
2010-08-16 09:35:00,24.76,24.86,24.73,24.79,76500.0,17.5251,17.5958,17.5038,17.5463,76500.0
2010-08-16 09:40:00,24.79,24.84,24.73,24.73,66800.0,17.5463,17.5817,17.5038,17.5038,66800.0
2010-08-16 09:45:00,24.72,24.76,24.69,24.69,73500.0,17.4968,17.5251,17.4755,17.4755,73500.0
2010-08-16 09:50:00,24.7,24.7,24.65,24.69,142100.0,17.4826,17.4826,17.4472,17.4755,142100.0
2010-08-16 09:55:00,24.68,24.72,24.63,24.64,93700.0,17.4684,17.4968,17.4331,17.4401,93700.0
2010-08-16 10:00:00,24.64,24.71,24.6,24.69,109000.0,17.4401,17.4897,17.4118,17.4755,109000.0
2010-08-16 10:05:00,24.7,24.79,24.68,24.77,90900.0,17.4826,17.5463,17.4684,17.5321,90900.0
2010-08-16 10:10:00,24.76,24.83,24.76,24.8,54200.0,17.5251,17.5746,17.5251,17.5534,54200.0
2010-08-16 10:15:00,24.8,24.85,24.78,24.84,34800.0,17.5534,17.5888,17.5392,17.5817,34800.0
2010-08-16 10:20:00,24.84,24.84,24.8,24.81,46700.0,17.5817,17.5817,17.5534,17.5605,46700.0
2010-08-16 10:25:00,24.81,24.83,24.78,24.8,37800.0,17.5605,17.5746,17.5392,17.5534,37800.0
2010-08-16 10:30:00,24.8,24.83,24.8,24.81,36300.0,17.5534,17.5746,17.5534,17.5605,36300.0
2010-08-16 10:35:00,24.82,24.84,24.78,24.79,34900.0,17.5675,17.5817,17.5392,17.5463,34900.0
2010-08-16 10:40:00,24.8,24.82,24.77,24.78,25000.0,17.5534,17.5675,17.5321,17.5392,25000.0
2010-08-16 10:45:00,24.77,24.78,24.74,24.76,50700.0,17.5321,17.5392,17.5109,17.5251,50700.0
2010-08-16 10:50:00,24.76,24.76,24.74,24.75,12400.0,17.5251,17.5251,17.5109,17.518,12400.0
2010-08-16 10:55:00,24.74,24.77,24.73,24.76,33200.0,17.5109,17.5321,17.5038,17.5251,33200.0
2010-08-16 11:00:00,24.75,24.76,24.69,24.7,36300.0,17.518,17.5251,17.4755,17.4826,36300.0
2010-08-16 11:05:00,24.7,24.75,24.69,24.7,47600.0,17.4826,17.518,17.4755,17.4826,47600.0
2010-08-16 11:10:00,24.7,24.77,24.7,24.77,54900.0,17.4826,17.5321,17.4826,17.5321,54900.0
2010-08-16 11:15:00,24.77,24.77,24.72,24.75,34300.0,17.5321,17.5321,17.4968,17.518,34300.0
2010-08-16 11:20:00,24.76,24.79,24.74,24.77,51500.0,17.5251,17.5463,17.5109,17.5321,51500.0
2010-08-16 11:25:00,24.78,24.81,24.77,24.8,30700.0,17.5392,17.5605,17.5321,17.5534,30700.0
2010-08-16 11:30:00,24.79,24.84,24.79,24.83,56200.0,17.5463,17.5817,17.5463,17.5746,56200.0
2010-08-16 11:35:00,24.83,24.87,24.83,24.86,36000.0,17.5746,17.6029,17.5746,17.5958,36000.0
2010-08-16 11:40:00,24.85,24.85,24.83,24.84,60800.0,17.5888,17.5888,17.5746,17.5817,60800.0
2010-08-16 11:45:00,24.83,24.86,24.83,24.84,24200.0,17.5746,17.5958,17.5746,17.5817,24200.0
2010-08-16 11:50:00,24.84,24.86,24.84,24.85,31500.0,17.5817,17.5958,17.5817,17.5888,31500.0
2010-08-16 11:55:00,24.85,24.87,24.85,24.86,32300.0,17.5888,17.6029,17.5888,17.5958,32300.0
2010-08-16 12:00:00,24.85,24.87,24.84,24.87,32400.0,17.5888,17.6029,17.5817,17.6029,32400.0
2010-08-16 12:05:00,24.86,24.9,24.86,24.9,33300.0,17.5958,17.6242,17.5958,17.6242,33300.0
2010-08-16 12:10:00,24.9,24.9,24.87,24.87,31700.0,17.6242,17.6242,17.6029,17.6029,31700.0
2010-08-16 12:15:00,24.87,24.88,24.83,24.85,23900.0,17.6029,17.61,17.5746,17.5888,23900.0
2010-08-16 12:20:00,24.86,24.86,24.83,24.84,39100.0,17.5958,17.5958,17.5746,17.5817,39100.0
2010-08-16 12:25:00,24.83,24.84,24.82,24.84,19000.0,17.5746,17.5817,17.5675,17.5817,19000.0
2010-08-16 12:30:00,24.84,24.84,24.81,24.83,28600.0,17.5817,17.5817,17.5605,17.5746,28600.0
2010-08-16 12:35:00,24.83,24.85,24.83,24.85,21300.0,17.5746,17.5888,17.5746,17.5888,21300.0
2010-08-16 12:40:00,24.85,24.85,24.81,24.82,18200.0,17.5888,17.5888,17.5605,17.5675,18200.0
2010-08-16 12:45:00,24.81,24.82,24.79,24.8,29500.0,17.5605,17.5675,17.5463,17.5534,29500.0
2010-08-16 12:50:00,24.79,24.81,24.78,24.79,35000.0,17.5463,17.5605,17.5392,17.5463,35000.0
2010-08-16 12:55:00,24.79,24.8,24.76,24.77,26400.0,17.5463,17.5534,17.5251,17.5321,26400.0
2010-08-16 13:00:00,24.78,24.82,24.77,24.78,37500.0,17.5392,17.5675,17.5321,17.5392,37500.0
2010-08-16 13:05:00,24.78,24.81,24.77,24.81,22800.0,17.5392,17.5605,17.5321,17.5605,22800.0
2010-08-16 13:10:00,24.81,24.83,24.8,24.8,32200.0,17.5605,17.5746,17.5534,17.5534,32200.0
2010-08-16 13:15:00,24.81,24.82,24.78,24.79,23200.0,17.5605,17.5675,17.5392,17.5463,23200.0
2010-08-16 13:20:00,24.79,24.81,24.77,24.81,27300.0,17.5463,17.5605,17.5321,17.5605,27300.0
2010-08-16 13:25:00,24.8,24.8,24.77,24.78,18600.0,17.5534,17.5534,17.5321,17.5392,18600.0
2010-08-16 13:30:00,24.77,24.79,24.77,24.79,18000.0,17.5321,17.5463,17.5321,17.5463,18000.0
2010-08-16 13:35:00,24.78,24.79,24.76,24.77,9200.0,17.5392,17.5463,17.5251,17.5321,9200.0
2010-08-16 13:40:00,24.76,24.78,24.75,24.76,42100.0,17.5251,17.5392,17.518,17.5251,42100.0
2010-08-16 13:45:00,24.75,24.79,24.75,24.79,25900.0,17.518,17.5463,17.518,17.5463,25900.0
2010-08-16 13:50:00,24.79,24.79,24.75,24.75,27100.0,17.5463,17.5463,17.518,17.518,27100.0
2010-08-16 13:55:00,24.75,24.77,24.75,24.75,23300.0,17.518,17.5321,17.518,17.518,23300.0
2010-08-16 14:00:00,24.76,24.79,24.73,24.74,49300.0,17.5251,17.5463,17.5038,17.5109,49300.0
2010-08-16 14:05:00,24.74,24.75,24.68,24.68,73400.0,17.5109,17.518,17.4684,17.4684,73400.0
2010-08-16 14:10:00,24.68,24.68,24.64,24.65,37500.0,17.4684,17.4684,17.4401,17.4472,37500.0
2010-08-16 14:15:00,24.65,24.67,24.64,24.67,35900.0,17.4472,17.4614,17.4401,17.4614,35900.0
2010-08-16 14:20:00,24.67,24.67,24.65,24.66,20000.0,17.4614,17.4614,17.4472,17.4543,20000.0
2010-08-16 14:25:00,24.65,24.67,24.64,24.65,29100.0,17.4472,17.4614,17.4401,17.4472,29100.0
2010-08-16 14:30:00,24.66,24.67,24.63,24.63,24900.0,17.4543,17.4614,17.4331,17.4331,24900.0
2010-08-16 14:35:00,24.63,24.65,24.62,24.63,27700.0,17.4331,17.4472,17.426,17.4331,27700.0
2010-08-16 14:40:00,24.64,24.64,24.59,24.59,65000.0,17.4401,17.4401,17.4047,17.4047,65000.0
2010-08-16 14:45:00,24.59,24.64,24.59,24.61,51700.0,17.4047,17.4401,17.4047,17.4189,51700.0
2010-08-16 14:50:00,24.61,24.61,24.53,24.56,73600.0,17.4189,17.4189,17.3623,17.3835,73600.0
2010-08-16 14:55:00,24.56,24.57,24.55,24.55,52000.0,17.3835,17.3906,17.3764,17.3764,52000.0
2010-08-16 15:00:00,24.56,24.59,24.54,24.58,59200.0,17.3835,17.4047,17.3693,17.3977,59200.0
2010-08-16 15:05:00,24.58,24.59,24.56,24.57,44400.0,17.3977,17.4047,17.3835,17.3906,44400.0
2010-08-16 15:10:00,24.58,24.58,24.54,24.56,83200.0,17.3977,17.3977,17.3693,17.3835,83200.0
2010-08-16 15:15:00,24.56,24.56,24.54,24.55,33400.0,17.3835,17.3835,17.3693,17.3764,33400.0
2010-08-16 15:20:00,24.55,24.55,24.53,24.55,54500.0,17.3764,17.3764,17.3623,17.3764,54500.0
2010-08-16 15:25:00,24.55,24.6,24.54,24.59,98500.0,17.3764,17.4118,17.3693,17.4047,98500.0
2010-08-16 15:30:00,24.6,24.61,24.59,24.6,74700.0,17.4118,17.4189,17.4047,17.4118,74700.0
2010-08-16 15:35:00,24.59,24.64,24.59,24.63,54400.0,17.4047,17.4401,17.4047,17.4331,54400.0
2010-08-16 15:40:00,24.63,24.7,24.63,24.69,85000.0,17.4331,17.4826,17.4331,17.4755,85000.0
2010-08-16 15:45:00,24.68,24.69,24.66,24.66,116400.0,17.4684,17.4755,17.4543,17.4543,116400.0
2010-08-16 15:50:00,24.67,24.7,24.65,24.69,115500.0,17.4614,17.4826,17.4472,17.4755,115500.0
2010-08-16 15:55:00,24.7,24.73,24.69,24.71,271200.0,17.4826,17.5038,17.4755,17.4897,271200.0
2010-08-17 09:30:00,24.91,24.99,24.86,24.96,114400.0,17.6312,17.6879,17.5958,17.6666,114400.0
2010-08-17 09:35:00,24.96,24.97,24.88,24.93,78400.0,17.6666,17.6737,17.61,17.6454,78400.0
2010-08-17 09:40:00,24.94,24.94,24.8,24.83,108000.0,17.6525,17.6525,17.5534,17.5746,108000.0
2010-08-17 09:45:00,24.83,24.85,24.82,24.84,81600.0,17.5746,17.5888,17.5675,17.5817,81600.0
2010-08-17 09:50:00,24.84,24.87,24.8,24.84,118600.0,17.5817,17.6029,17.5534,17.5817,118600.0
2010-08-17 09:55:00,24.84,24.85,24.81,24.82,99200.0,17.5817,17.5888,17.5605,17.5675,99200.0
2010-08-17 10:00:00,24.81,24.86,24.81,24.86,60200.0,17.5605,17.5958,17.5605,17.5958,60200.0
2010-08-17 10:05:00,24.85,24.87,24.85,24.87,98500.0,17.5888,17.6029,17.5888,17.6029,98500.0
2010-08-17 10:10:00,24.87,24.91,24.86,24.88,145700.0,17.6029,17.6312,17.5958,17.61,145700.0
2010-08-17 10:15:00,24.89,24.89,24.85,24.89,56900.0,17.6171,17.6171,17.5888,17.6171,56900.0
2010-08-17 10:20:00,24.89,24.89,24.83,24.84,71900.0,17.6171,17.6171,17.5746,17.5817,71900.0
2010-08-17 10:25:00,24.84,24.85,24.81,24.82,51200.0,17.5817,17.5888,17.5605,17.5675,51200.0
2010-08-17 10:30:00,24.82,24.83,24.79,24.81,81300.0,17.5675,17.5746,17.5463,17.5605,81300.0
2010-08-17 10:35:00,24.81,24.85,24.8,24.85,89600.0,17.5605,17.5888,17.5534,17.5888,89600.0
2010-08-17 10:40:00,24.85,24.89,24.85,24.86,79700.0,17.5888,17.6171,17.5888,17.5958,79700.0
2010-08-17 10:45:00,24.86,24.93,24.86,24.91,54800.0,17.5958,17.6454,17.5958,17.6312,54800.0
2010-08-17 10:50:00,24.92,24.99,24.92,24.99,52600.0,17.6383,17.6879,17.6383,17.6879,52600.0
2010-08-17 10:55:00,24.99,25.06,24.98,25.06,112600.0,17.6879,17.7374,17.6808,17.7374,112600.0
2010-08-17 11:00:00,25.05,25.12,25.05,25.12,143500.0,17.7303,17.7799,17.7303,17.7799,143500.0
2010-08-17 11:05:00,25.12,25.13,25.1,25.11,67400.0,17.7799,17.7869,17.7657,17.7728,67400.0
2010-08-17 11:10:00,25.11,25.22,25.11,25.22,166500.0,17.7728,17.8507,17.7728,17.8507,166500.0
2010-08-17 11:15:00,25.21,25.21,25.16,25.2,97900.0,17.8436,17.8436,17.8082,17.8365,97900.0
2010-08-17 11:20:00,25.2,25.21,25.2,25.21,28100.0,17.8365,17.8436,17.8365,17.8436,28100.0
2010-08-17 11:25:00,25.2,25.23,25.2,25.22,86900.0,17.8365,17.8577,17.8365,17.8507,86900.0
2010-08-17 11:30:00,25.22,25.23,25.19,25.22,136200.0,17.8507,17.8577,17.8294,17.8507,136200.0
2010-08-17 11:35:00,25.23,25.23,25.22,25.23,83900.0,17.8577,17.8577,17.8507,17.8577,83900.0
2010-08-17 11:40:00,25.23,25.23,25.22,25.22,54300.0,17.8577,17.8577,17.8507,17.8507,54300.0
2010-08-17 11:45:00,25.22,25.26,25.22,25.26,135100.0,17.8507,17.879,17.8507,17.879,135100.0
2010-08-17 11:50:00,25.26,25.29,25.25,25.29,109300.0,17.879,17.9002,17.8719,17.9002,109300.0
2010-08-17 11:55:00,25.29,25.32,25.28,25.32,59200.0,17.9002,17.9214,17.8931,17.9214,59200.0
2010-08-17 12:00:00,25.31,25.33,25.31,25.32,132600.0,17.9144,17.9285,17.9144,17.9214,132600.0
2010-08-17 12:05:00,25.33,25.35,25.31,25.31,97100.0,17.9285,17.9427,17.9144,17.9144,97100.0
2010-08-17 12:10:00,25.31,25.32,25.29,25.29,35300.0,17.9144,17.9214,17.9002,17.9002,35300.0
2010-08-17 12:15:00,25.3,25.35,25.29,25.31,122600.0,17.9073,17.9427,17.9002,17.9144,122600.0
2010-08-17 12:20:00,25.31,25.32,25.28,25.28,65500.0,17.9144,17.9214,17.8931,17.8931,65500.0
2010-08-17 12:25:00,25.28,25.3,25.28,25.29,24700.0,17.8931,17.9073,17.8931,17.9002,24700.0
2010-08-17 12:30:00,25.29,25.3,25.29,25.3,16100.0,17.9002,17.9073,17.9002,17.9073,16100.0
2010-08-17 12:35:00,25.29,25.32,25.29,25.32,40500.0,17.9002,17.9214,17.9002,17.9214,40500.0
2010-08-17 12:40:00,25.32,25.32,25.28,25.28,53300.0,17.9214,17.9214,17.8931,17.8931,53300.0
2010-08-17 12:45:00,25.28,25.3,25.28,25.3,24500.0,17.8931,17.9073,17.8931,17.9073,24500.0
2010-08-17 12:50:00,25.3,25.3,25.29,25.3,11000.0,17.9073,17.9073,17.9002,17.9073,11000.0
2010-08-17 12:55:00,25.29,25.32,25.29,25.31,87900.0,17.9002,17.9214,17.9002,17.9144,87900.0
2010-08-17 13:00:00,25.31,25.32,25.31,25.31,36300.0,17.9144,17.9214,17.9144,17.9144,36300.0
2010-08-17 13:05:00,25.31,25.31,25.29,25.29,29300.0,17.9144,17.9144,17.9002,17.9002,29300.0
2010-08-17 13:10:00,25.29,25.29,25.26,25.26,43600.0,17.9002,17.9002,17.879,17.879,43600.0
2010-08-17 13:15:00,25.27,25.37,25.26,25.37,74600.0,17.886,17.9568,17.879,17.9568,74600.0
2010-08-17 13:20:00,25.37,25.37,25.34,25.34,44700.0,17.9568,17.9568,17.9356,17.9356,44700.0
2010-08-17 13:25:00,25.33,25.35,25.33,25.34,27800.0,17.9285,17.9427,17.9285,17.9356,27800.0
2010-08-17 13:30:00,25.34,25.38,25.33,25.37,53700.0,17.9356,17.9639,17.9285,17.9568,53700.0
2010-08-17 13:35:00,25.36,25.4,25.36,25.4,49600.0,17.9497,17.9781,17.9497,17.9781,49600.0
2010-08-17 13:40:00,25.4,25.4,25.38,25.39,66500.0,17.9781,17.9781,17.9639,17.971,66500.0
2010-08-17 13:45:00,25.38,25.39,25.35,25.35,21900.0,17.9639,17.971,17.9427,17.9427,21900.0
2010-08-17 13:50:00,25.36,25.36,25.31,25.31,55300.0,17.9497,17.9497,17.9144,17.9144,55300.0
2010-08-17 13:55:00,25.31,25.33,25.3,25.31,99000.0,17.9144,17.9285,17.9073,17.9144,99000.0
2010-08-17 14:00:00,25.31,25.34,25.31,25.34,77900.0,17.9144,17.9356,17.9144,17.9356,77900.0
2010-08-17 14:05:00,25.34,25.34,25.32,25.33,54500.0,17.9356,17.9356,17.9214,17.9285,54500.0
2010-08-17 14:10:00,25.33,25.38,25.33,25.35,68800.0,17.9285,17.9639,17.9285,17.9427,68800.0
2010-08-17 14:15:00,25.35,25.36,25.35,25.36,27000.0,17.9427,17.9497,17.9427,17.9497,27000.0
2010-08-17 14:20:00,25.35,25.37,25.33,25.34,110800.0,17.9427,17.9568,17.9285,17.9356,110800.0
2010-08-17 14:25:00,25.33,25.35,25.33,25.35,41800.0,17.9285,17.9427,17.9285,17.9427,41800.0
2010-08-17 14:30:00,25.35,25.35,25.34,25.34,18400.0,17.9427,17.9427,17.9356,17.9356,18400.0
2010-08-17 14:35:00,25.34,25.35,25.34,25.34,25800.0,17.9356,17.9427,17.9356,17.9356,25800.0
2010-08-17 14:40:00,25.34,25.34,25.33,25.34,42800.0,17.9356,17.9356,17.9285,17.9356,42800.0
2010-08-17 14:45:00,25.33,25.36,25.33,25.36,102000.0,17.9285,17.9497,17.9285,17.9497,102000.0
2010-08-17 14:50:00,25.35,25.39,25.33,25.39,134600.0,17.9427,17.971,17.9285,17.971,134600.0
2010-08-17 14:55:00,25.38,25.38,25.34,25.35,45900.0,17.9639,17.9639,17.9356,17.9427,45900.0
2010-08-17 15:00:00,25.34,25.35,25.32,25.32,58400.0,17.9356,17.9427,17.9214,17.9214,58400.0
2010-08-17 15:05:00,25.32,25.34,25.32,25.33,140100.0,17.9214,17.9356,17.9214,17.9285,140100.0
2010-08-17 15:10:00,25.33,25.33,25.32,25.33,90500.0,17.9285,17.9285,17.9214,17.9285,90500.0
2010-08-17 15:15:00,25.32,25.36,25.31,25.33,166900.0,17.9214,17.9497,17.9144,17.9285,166900.0
2010-08-17 15:20:00,25.33,25.35,25.31,25.35,101100.0,17.9285,17.9427,17.9144,17.9427,101100.0
2010-08-17 15:25:00,25.35,25.35,25.33,25.33,70800.0,17.9427,17.9427,17.9285,17.9285,70800.0
2010-08-17 15:30:00,25.33,25.34,25.32,25.33,113100.0,17.9285,17.9356,17.9214,17.9285,113100.0
2010-08-17 15:35:00,25.33,25.33,25.3,25.31,106600.0,17.9285,17.9285,17.9073,17.9144,106600.0
2010-08-17 15:40:00,25.31,25.31,25.27,25.28,315600.0,17.9144,17.9144,17.886,17.8931,315600.0
2010-08-17 15:45:00,25.28,25.29,25.26,25.26,88400.0,17.8931,17.9002,17.879,17.879,88400.0
2010-08-17 15:50:00,25.26,25.28,25.24,25.24,241700.0,17.879,17.8931,17.8648,17.8648,241700.0
2010-08-17 15:55:00,25.24,25.26,25.23,25.26,623100.0,17.8648,17.879,17.8577,17.879,623100.0
2010-08-18 09:30:00,25.32,25.32,25.14,25.2,78300.0,17.9214,17.9214,17.794,17.8365,78300.0
2010-08-18 09:35:00,25.19,25.26,25.19,25.24,61500.0,17.8294,17.879,17.8294,17.8648,61500.0
2010-08-18 09:40:00,25.24,25.24,25.16,25.16,69700.0,17.8648,17.8648,17.8082,17.8082,69700.0
2010-08-18 09:45:00,25.16,25.17,25.1,25.15,36800.0,17.8082,17.8153,17.7657,17.8011,36800.0
2010-08-18 09:50:00,25.15,25.15,25.08,25.14,86000.0,17.8011,17.8011,17.7516,17.794,86000.0
2010-08-18 09:55:00,25.13,25.14,25.11,25.14,40600.0,17.7869,17.794,17.7728,17.794,40600.0
2010-08-18 10:00:00,25.13,25.15,25.09,25.14,77200.0,17.7869,17.8011,17.7586,17.794,77200.0
2010-08-18 10:05:00,25.13,25.18,25.13,25.16,59900.0,17.7869,17.8223,17.7869,17.8082,59900.0
2010-08-18 10:10:00,25.16,25.22,25.16,25.2,65200.0,17.8082,17.8507,17.8082,17.8365,65200.0
2010-08-18 10:15:00,25.2,25.22,25.17,25.17,35500.0,17.8365,17.8507,17.8153,17.8153,35500.0
2010-08-18 10:20:00,25.18,25.18,25.12,25.13,67500.0,17.8223,17.8223,17.7799,17.7869,67500.0
2010-08-18 10:25:00,25.13,25.17,25.06,25.07,103400.0,17.7869,17.8153,17.7374,17.7445,103400.0
2010-08-18 10:30:00,25.07,25.1,25.06,25.08,46500.0,17.7445,17.7657,17.7374,17.7516,46500.0
2010-08-18 10:35:00,25.08,25.12,25.07,25.07,49700.0,17.7516,17.7799,17.7445,17.7445,49700.0
2010-08-18 10:40:00,25.08,25.08,25.05,25.08,48300.0,17.7516,17.7516,17.7303,17.7516,48300.0
2010-08-18 10:45:00,25.07,25.08,25.02,25.04,61900.0,17.7445,17.7516,17.7091,17.7232,61900.0
2010-08-18 10:50:00,25.05,25.08,25.02,25.07,43100.0,17.7303,17.7516,17.7091,17.7445,43100.0
2010-08-18 10:55:00,25.08,25.13,25.06,25.12,28600.0,17.7516,17.7869,17.7374,17.7799,28600.0
2010-08-18 11:00:00,25.13,25.16,25.11,25.15,54000.0,17.7869,17.8082,17.7728,17.8011,54000.0
2010-08-18 11:05:00,25.15,25.17,25.13,25.13,35800.0,17.8011,17.8153,17.7869,17.7869,35800.0
2010-08-18 11:10:00,25.14,25.15,25.12,25.14,36300.0,17.794,17.8011,17.7799,17.794,36300.0
2010-08-18 11:15:00,25.15,25.15,25.07,25.07,39600.0,17.8011,17.8011,17.7445,17.7445,39600.0
2010-08-18 11:20:00,25.08,25.15,25.08,25.15,25100.0,17.7516,17.8011,17.7516,17.8011,25100.0
2010-08-18 11:25:00,25.15,25.18,25.14,25.15,66600.0,17.8011,17.8223,17.794,17.8011,66600.0
2010-08-18 11:30:00,25.15,25.21,25.15,25.2,34500.0,17.8011,17.8436,17.8011,17.8365,34500.0
2010-08-18 11:35:00,25.2,25.2,25.15,25.16,24600.0,17.8365,17.8365,17.8011,17.8082,24600.0
2010-08-18 11:40:00,25.16,25.21,25.16,25.21,25400.0,17.8082,17.8436,17.8082,17.8436,25400.0
2010-08-18 11:45:00,25.21,25.23,25.19,25.21,34100.0,17.8436,17.8577,17.8294,17.8436,34100.0
2010-08-18 11:50:00,25.22,25.24,25.19,25.2,34800.0,17.8507,17.8648,17.8294,17.8365,34800.0
2010-08-18 11:55:00,25.21,25.21,25.16,25.16,21400.0,17.8436,17.8436,17.8082,17.8082,21400.0
2010-08-18 12:00:00,25.15,25.18,25.14,25.14,27400.0,17.8011,17.8223,17.794,17.794,27400.0
2010-08-18 12:05:00,25.14,25.15,25.13,25.14,19300.0,17.794,17.8011,17.7869,17.794,19300.0
2010-08-18 12:10:00,25.13,25.15,25.13,25.14,11300.0,17.7869,17.8011,17.7869,17.794,11300.0
2010-08-18 12:15:00,25.14,25.17,25.14,25.16,49400.0,17.794,17.8153,17.794,17.8082,49400.0
2010-08-18 12:20:00,25.16,25.19,25.16,25.16,33700.0,17.8082,17.8294,17.8082,17.8082,33700.0
2010-08-18 12:25:00,25.16,25.17,25.15,25.15,14900.0,17.8082,17.8153,17.8011,17.8011,14900.0
2010-08-18 12:30:00,25.15,25.15,25.12,25.12,51700.0,17.8011,17.8011,17.7799,17.7799,51700.0
2010-08-18 12:35:00,25.13,25.13,25.11,25.12,17200.0,17.7869,17.7869,17.7728,17.7799,17200.0
2010-08-18 12:40:00,25.13,25.15,25.12,25.14,18000.0,17.7869,17.8011,17.7799,17.794,18000.0
2010-08-18 12:45:00,25.13,25.16,25.13,25.16,8600.0,17.7869,17.8082,17.7869,17.8082,8600.0
2010-08-18 12:50:00,25.16,25.2,25.16,25.2,21700.0,17.8082,17.8365,17.8082,17.8365,21700.0
2010-08-18 12:55:00,25.21,25.24,25.2,25.23,22300.0,17.8436,17.8648,17.8365,17.8577,22300.0
2010-08-18 13:00:00,25.22,25.23,25.17,25.17,65800.0,17.8507,17.8577,17.8153,17.8153,65800.0
2010-08-18 13:05:00,25.17,25.24,25.17,25.24,70800.0,17.8153,17.8648,17.8153,17.8648,70800.0
2010-08-18 13:10:00,25.24,25.25,25.17,25.23,65300.0,17.8648,17.8719,17.8153,17.8577,65300.0
2010-08-18 13:15:00,25.23,25.25,25.23,25.24,21500.0,17.8577,17.8719,17.8577,17.8648,21500.0
2010-08-18 13:20:00,25.24,25.24,25.22,25.23,30500.0,17.8648,17.8648,17.8507,17.8577,30500.0
2010-08-18 13:25:00,25.23,25.25,25.22,25.25,31500.0,17.8577,17.8719,17.8507,17.8719,31500.0
2010-08-18 13:30:00,25.25,25.3,25.25,25.3,74400.0,17.8719,17.9073,17.8719,17.9073,74400.0
2010-08-18 13:35:00,25.29,25.34,25.27,25.27,99800.0,17.9002,17.9356,17.886,17.886,99800.0
2010-08-18 13:40:00,25.27,25.3,25.27,25.3,17600.0,17.886,17.9073,17.886,17.9073,17600.0
2010-08-18 13:45:00,25.3,25.32,25.27,25.29,141400.0,17.9073,17.9214,17.886,17.9002,141400.0
2010-08-18 13:50:00,25.3,25.31,25.28,25.28,30900.0,17.9073,17.9144,17.8931,17.8931,30900.0
2010-08-18 13:55:00,25.29,25.32,25.27,25.32,55100.0,17.9002,17.9214,17.886,17.9214,55100.0
2010-08-18 14:00:00,25.32,25.36,25.29,25.3,78400.0,17.9214,17.9497,17.9002,17.9073,78400.0
2010-08-18 14:05:00,25.3,25.31,25.29,25.29,66100.0,17.9073,17.9144,17.9002,17.9002,66100.0
2010-08-18 14:10:00,25.29,25.34,25.29,25.34,46900.0,17.9002,17.9356,17.9002,17.9356,46900.0
2010-08-18 14:15:00,25.34,25.34,25.29,25.3,30200.0,17.9356,17.9356,17.9002,17.9073,30200.0
2010-08-18 14:20:00,25.3,25.32,25.29,25.32,47500.0,17.9073,17.9214,17.9002,17.9214,47500.0
2010-08-18 14:25:00,25.31,25.36,25.31,25.32,60300.0,17.9144,17.9497,17.9144,17.9214,60300.0
2010-08-18 14:30:00,25.32,25.33,25.3,25.31,27900.0,17.9214,17.9285,17.9073,17.9144,27900.0
2010-08-18 14:35:00,25.29,25.33,25.29,25.32,31200.0,17.9002,17.9285,17.9002,17.9214,31200.0
2010-08-18 14:40:00,25.33,25.35,25.31,25.32,48600.0,17.9285,17.9427,17.9144,17.9214,48600.0
2010-08-18 14:45:00,25.31,25.33,25.31,25.33,27100.0,17.9144,17.9285,17.9144,17.9285,27100.0
2010-08-18 14:50:00,25.32,25.33,25.29,25.29,33600.0,17.9214,17.9285,17.9002,17.9002,33600.0
2010-08-18 14:55:00,25.29,25.31,25.28,25.29,35100.0,17.9002,17.9144,17.8931,17.9002,35100.0
2010-08-18 15:00:00,25.3,25.31,25.28,25.28,32900.0,17.9073,17.9144,17.8931,17.8931,32900.0
2010-08-18 15:05:00,25.28,25.29,25.23,25.23,31800.0,17.8931,17.9002,17.8577,17.8577,31800.0
2010-08-18 15:10:00,25.23,25.24,25.18,25.19,77300.0,17.8577,17.8648,17.8223,17.8294,77300.0
2010-08-18 15:15:00,25.19,25.22,25.18,25.2,55900.0,17.8294,17.8507,17.8223,17.8365,55900.0
2010-08-18 15:20:00,25.2,25.21,25.16,25.16,49500.0,17.8365,17.8436,17.8082,17.8082,49500.0
2010-08-18 15:25:00,25.16,25.17,25.15,25.15,42000.0,17.8082,17.8153,17.8011,17.8011,42000.0
2010-08-18 15:30:00,25.16,25.19,25.14,25.19,107200.0,17.8082,17.8294,17.794,17.8294,107200.0
2010-08-18 15:35:00,25.18,25.22,25.16,25.17,197000.0,17.8223,17.8507,17.8082,17.8153,197000.0
2010-08-18 15:40:00,25.16,25.18,25.13,25.17,122500.0,17.8082,17.8223,17.7869,17.8153,122500.0
2010-08-18 15:45:00,25.17,25.21,25.17,25.19,107700.0,17.8153,17.8436,17.8153,17.8294,107700.0
2010-08-18 15:50:00,25.19,25.2,25.14,25.14,107200.0,17.8294,17.8365,17.794,17.794,107200.0
2010-08-18 15:55:00,25.14,25.15,25.1,25.1,606100.0,17.794,17.8011,17.7657,17.7657,606100.0
2010-08-19 09:30:00,24.99,25.03,24.94,24.99,87300.0,17.6879,17.7162,17.6525,17.6879,87300.0
2010-08-19 09:35:00,24.98,25.02,24.98,25.0,72400.0,17.6808,17.7091,17.6808,17.6949,72400.0
2010-08-19 09:40:00,25.0,25.05,24.99,25.01,61600.0,17.6949,17.7303,17.6879,17.702,61600.0
2010-08-19 09:45:00,25.01,25.02,24.93,24.93,67000.0,17.702,17.7091,17.6454,17.6454,67000.0
2010-08-19 09:50:00,24.93,24.93,24.86,24.92,97400.0,17.6454,17.6454,17.5958,17.6383,97400.0
2010-08-19 09:55:00,24.91,24.97,24.9,24.93,59100.0,17.6312,17.6737,17.6242,17.6454,59100.0
2010-08-19 10:00:00,24.93,24.93,24.8,24.81,266900.0,17.6454,17.6454,17.5534,17.5605,266900.0
2010-08-19 10:05:00,24.81,24.85,24.77,24.8,60400.0,17.5605,17.5888,17.5321,17.5534,60400.0
2010-08-19 10:10:00,24.8,24.85,24.79,24.8,54300.0,17.5534,17.5888,17.5463,17.5534,54300.0
2010-08-19 10:15:00,24.8,24.87,24.75,24.87,100700.0,17.5534,17.6029,17.518,17.6029,100700.0
2010-08-19 10:20:00,24.87,24.88,24.79,24.8,83900.0,17.6029,17.61,17.5463,17.5534,83900.0
2010-08-19 10:25:00,24.8,24.8,24.76,24.79,59300.0,17.5534,17.5534,17.5251,17.5463,59300.0
2010-08-19 10:30:00,24.79,24.79,24.73,24.76,57900.0,17.5463,17.5463,17.5038,17.5251,57900.0
2010-08-19 10:35:00,24.76,24.78,24.71,24.72,48600.0,17.5251,17.5392,17.4897,17.4968,48600.0
2010-08-19 10:40:00,24.73,24.73,24.64,24.67,114400.0,17.5038,17.5038,17.4401,17.4614,114400.0
2010-08-19 10:45:00,24.67,24.69,24.64,24.69,25100.0,17.4614,17.4755,17.4401,17.4755,25100.0
2010-08-19 10:50:00,24.68,24.7,24.64,24.65,48600.0,17.4684,17.4826,17.4401,17.4472,48600.0
2010-08-19 10:55:00,24.65,24.72,24.64,24.71,43200.0,17.4472,17.4968,17.4401,17.4897,43200.0
2010-08-19 11:00:00,24.71,24.72,24.64,24.65,49500.0,17.4897,17.4968,17.4401,17.4472,49500.0
2010-08-19 11:05:00,24.65,24.67,24.64,24.67,55200.0,17.4472,17.4614,17.4401,17.4614,55200.0
2010-08-19 11:10:00,24.67,24.7,24.65,24.65,47300.0,17.4614,17.4826,17.4472,17.4472,47300.0
2010-08-19 11:15:00,24.65,24.69,24.64,24.67,45000.0,17.4472,17.4755,17.4401,17.4614,45000.0
2010-08-19 11:20:00,24.67,24.7,24.65,24.7,31900.0,17.4614,17.4826,17.4472,17.4826,31900.0
2010-08-19 11:25:00,24.69,24.71,24.69,24.71,42500.0,17.4755,17.4897,17.4755,17.4897,42500.0
2010-08-19 11:30:00,24.71,24.71,24.65,24.66,47100.0,17.4897,17.4897,17.4472,17.4543,47100.0
2010-08-19 11:35:00,24.66,24.66,24.63,24.63,85600.0,17.4543,17.4543,17.4331,17.4331,85600.0
2010-08-19 11:40:00,24.63,24.64,24.63,24.63,62400.0,17.4331,17.4401,17.4331,17.4331,62400.0
2010-08-19 11:45:00,24.63,24.66,24.63,24.63,69400.0,17.4331,17.4543,17.4331,17.4331,69400.0
2010-08-19 11:50:00,24.63,24.64,24.6,24.61,86700.0,17.4331,17.4401,17.4118,17.4189,86700.0
2010-08-19 11:55:00,24.62,24.64,24.58,24.62,59000.0,17.426,17.4401,17.3977,17.426,59000.0
2010-08-19 12:00:00,24.62,24.64,24.61,24.62,32600.0,17.426,17.4401,17.4189,17.426,32600.0
2010-08-19 12:05:00,24.63,24.64,24.59,24.64,38300.0,17.4331,17.4401,17.4047,17.4401,38300.0
2010-08-19 12:10:00,24.64,24.66,24.63,24.63,37700.0,17.4401,17.4543,17.4331,17.4331,37700.0
2010-08-19 12:15:00,24.63,24.68,24.62,24.67,52200.0,17.4331,17.4684,17.426,17.4614,52200.0
2010-08-19 12:20:00,24.67,24.7,24.66,24.67,29900.0,17.4614,17.4826,17.4543,17.4614,29900.0
2010-08-19 12:25:00,24.67,24.73,24.67,24.72,56300.0,17.4614,17.5038,17.4614,17.4968,56300.0
2010-08-19 12:30:00,24.71,24.73,24.7,24.73,32000.0,17.4897,17.5038,17.4826,17.5038,32000.0
2010-08-19 12:35:00,24.73,24.74,24.71,24.73,30000.0,17.5038,17.5109,17.4897,17.5038,30000.0
2010-08-19 12:40:00,24.72,24.73,24.69,24.71,68600.0,17.4968,17.5038,17.4755,17.4897,68600.0
2010-08-19 12:45:00,24.71,24.72,24.69,24.69,27800.0,17.4897,17.4968,17.4755,17.4755,27800.0
2010-08-19 12:50:00,24.69,24.69,24.65,24.68,46900.0,17.4755,17.4755,17.4472,17.4684,46900.0
2010-08-19 12:55:00,24.67,24.68,24.65,24.68,31700.0,17.4614,17.4684,17.4472,17.4684,31700.0
2010-08-19 13:00:00,24.68,24.7,24.67,24.68,33700.0,17.4684,17.4826,17.4614,17.4684,33700.0
2010-08-19 13:05:00,24.69,24.69,24.64,24.64,28300.0,17.4755,17.4755,17.4401,17.4401,28300.0
2010-08-19 13:10:00,24.65,24.66,24.63,24.65,31100.0,17.4472,17.4543,17.4331,17.4472,31100.0
2010-08-19 13:15:00,24.65,24.67,24.63,24.67,21800.0,17.4472,17.4614,17.4331,17.4614,21800.0
2010-08-19 13:20:00,24.67,24.68,24.64,24.66,22000.0,17.4614,17.4684,17.4401,17.4543,22000.0
2010-08-19 13:25:00,24.67,24.67,24.64,24.64,14100.0,17.4614,17.4614,17.4401,17.4401,14100.0
2010-08-19 13:30:00,24.64,24.64,24.6,24.6,30200.0,17.4401,17.4401,17.4118,17.4118,30200.0
2010-08-19 13:35:00,24.6,24.62,24.58,24.61,22300.0,17.4118,17.426,17.3977,17.4189,22300.0
2010-08-19 13:40:00,24.61,24.61,24.56,24.56,30500.0,17.4189,17.4189,17.3835,17.3835,30500.0
2010-08-19 13:45:00,24.56,24.58,24.55,24.57,48500.0,17.3835,17.3977,17.3764,17.3906,48500.0
2010-08-19 13:50:00,24.57,24.58,24.57,24.57,20300.0,17.3906,17.3977,17.3906,17.3906,20300.0
2010-08-19 13:55:00,24.58,24.59,24.56,24.56,47400.0,17.3977,17.4047,17.3835,17.3835,47400.0
2010-08-19 14:00:00,24.56,24.56,24.53,24.55,41300.0,17.3835,17.3835,17.3623,17.3764,41300.0
2010-08-19 14:05:00,24.54,24.57,24.53,24.57,56900.0,17.3693,17.3906,17.3623,17.3906,56900.0
2010-08-19 14:10:00,24.57,24.63,24.57,24.63,63000.0,17.3906,17.4331,17.3906,17.4331,63000.0
2010-08-19 14:15:00,24.62,24.67,24.62,24.66,106300.0,17.426,17.4614,17.426,17.4543,106300.0
2010-08-19 14:20:00,24.66,24.71,24.66,24.71,31700.0,17.4543,17.4897,17.4543,17.4897,31700.0
2010-08-19 14:25:00,24.7,24.7,24.67,24.67,31000.0,17.4826,17.4826,17.4614,17.4614,31000.0
2010-08-19 14:30:00,24.67,24.69,24.66,24.66,95100.0,17.4614,17.4755,17.4543,17.4543,95100.0
2010-08-19 14:35:00,24.66,24.69,24.64,24.65,61100.0,17.4543,17.4755,17.4401,17.4472,61100.0
2010-08-19 14:40:00,24.65,24.66,24.61,24.65,57900.0,17.4472,17.4543,17.4189,17.4472,57900.0
2010-08-19 14:45:00,24.65,24.65,24.63,24.65,55200.0,17.4472,17.4472,17.4331,17.4472,55200.0
2010-08-19 14:50:00,24.65,24.68,24.64,24.64,47500.0,17.4472,17.4684,17.4401,17.4401,47500.0
2010-08-19 14:55:00,24.65,24.66,24.64,24.66,51900.0,17.4472,17.4543,17.4401,17.4543,51900.0
2010-08-19 15:00:00,24.66,24.66,24.61,24.61,38800.0,17.4543,17.4543,17.4189,17.4189,38800.0
2010-08-19 15:05:00,24.61,24.64,24.6,24.63,68700.0,17.4189,17.4401,17.4118,17.4331,68700.0
2010-08-19 15:10:00,24.64,24.68,24.63,24.68,41200.0,17.4401,17.4684,17.4331,17.4684,41200.0
2010-08-19 15:15:00,24.68,24.75,24.67,24.72,88700.0,17.4684,17.518,17.4614,17.4968,88700.0
2010-08-19 15:20:00,24.71,24.74,24.7,24.74,62700.0,17.4897,17.5109,17.4826,17.5109,62700.0
2010-08-19 15:25:00,24.74,24.74,24.67,24.68,111900.0,17.5109,17.5109,17.4614,17.4684,111900.0
2010-08-19 15:30:00,24.67,24.69,24.66,24.67,88400.0,17.4614,17.4755,17.4543,17.4614,88400.0
2010-08-19 15:35:00,24.67,24.7,24.66,24.66,257600.0,17.4614,17.4826,17.4543,17.4543,257600.0
2010-08-19 15:40:00,24.67,24.67,24.64,24.65,55200.0,17.4614,17.4614,17.4401,17.4472,55200.0
2010-08-19 15:45:00,24.64,24.65,24.62,24.62,182600.0,17.4401,17.4472,17.426,17.426,182600.0
2010-08-19 15:50:00,24.62,24.63,24.6,24.62,188900.0,17.426,17.4331,17.4118,17.426,188900.0
2010-08-19 15:55:00,24.62,24.64,24.58,24.59,631000.0,17.426,17.4401,17.3977,17.4047,631000.0
2010-08-20 09:30:00,24.49,24.66,24.49,24.66,1123100.0,17.334,17.4543,17.334,17.4543,1123100.0
2010-08-20 09:35:00,24.66,24.66,24.52,24.55,74300.0,17.4543,17.4543,17.3552,17.3764,74300.0
2010-08-20 09:40:00,24.54,24.58,24.51,24.56,62700.0,17.3693,17.3977,17.3481,17.3835,62700.0
2010-08-20 09:45:00,24.56,24.61,24.52,24.55,94700.0,17.3835,17.4189,17.3552,17.3764,94700.0
2010-08-20 09:50:00,24.55,24.55,24.5,24.52,100200.0,17.3764,17.3764,17.341,17.3552,100200.0
2010-08-20 09:55:00,24.52,24.57,24.5,24.51,88800.0,17.3552,17.3906,17.341,17.3481,88800.0
2010-08-20 10:00:00,24.51,24.55,24.51,24.54,100200.0,17.3481,17.3764,17.3481,17.3693,100200.0
2010-08-20 10:05:00,24.54,24.55,24.5,24.52,82900.0,17.3693,17.3764,17.341,17.3552,82900.0
2010-08-20 10:10:00,24.53,24.54,24.51,24.52,107100.0,17.3623,17.3693,17.3481,17.3552,107100.0
2010-08-20 10:15:00,24.53,24.59,24.53,24.57,77600.0,17.3623,17.4047,17.3623,17.3906,77600.0
2010-08-20 10:20:00,24.57,24.59,24.54,24.59,74700.0,17.3906,17.4047,17.3693,17.4047,74700.0
2010-08-20 10:25:00,24.6,24.62,24.54,24.54,43800.0,17.4118,17.426,17.3693,17.3693,43800.0
2010-08-20 10:30:00,24.55,24.57,24.54,24.57,33000.0,17.3764,17.3906,17.3693,17.3906,33000.0
2010-08-20 10:35:00,24.57,24.59,24.55,24.57,21200.0,17.3906,17.4047,17.3764,17.3906,21200.0
2010-08-20 10:40:00,24.57,24.62,24.56,24.61,61400.0,17.3906,17.426,17.3835,17.4189,61400.0
2010-08-20 10:45:00,24.6,24.62,24.57,24.57,60400.0,17.4118,17.426,17.3906,17.3906,60400.0
2010-08-20 10:50:00,24.58,24.61,24.57,24.57,74700.0,17.3977,17.4189,17.3906,17.3906,74700.0
2010-08-20 10:55:00,24.57,24.63,24.57,24.61,74800.0,17.3906,17.4331,17.3906,17.4189,74800.0
2010-08-20 11:00:00,24.6,24.65,24.6,24.62,64300.0,17.4118,17.4472,17.4118,17.426,64300.0
2010-08-20 11:05:00,24.61,24.64,24.58,24.64,191100.0,17.4189,17.4401,17.3977,17.4401,191100.0
2010-08-20 11:10:00,24.63,24.63,24.56,24.58,57000.0,17.4331,17.4331,17.3835,17.3977,57000.0
2010-08-20 11:15:00,24.58,24.6,24.55,24.55,55500.0,17.3977,17.4118,17.3764,17.3764,55500.0
2010-08-20 11:20:00,24.55,24.58,24.55,24.56,61800.0,17.3764,17.3977,17.3764,17.3835,61800.0
2010-08-20 11:25:00,24.56,24.57,24.53,24.55,80600.0,17.3835,17.3906,17.3623,17.3764,80600.0
2010-08-20 11:30:00,24.55,24.56,24.53,24.55,47200.0,17.3764,17.3835,17.3623,17.3764,47200.0
2010-08-20 11:35:00,24.56,24.56,24.5,24.52,90900.0,17.3835,17.3835,17.341,17.3552,90900.0
2010-08-20 11:40:00,24.52,24.57,24.51,24.57,61100.0,17.3552,17.3906,17.3481,17.3906,61100.0
2010-08-20 11:45:00,24.57,24.57,24.5,24.51,83400.0,17.3906,17.3906,17.341,17.3481,83400.0
2010-08-20 11:50:00,24.5,24.5,24.46,24.46,111800.0,17.341,17.341,17.3127,17.3127,111800.0
2010-08-20 11:55:00,24.46,24.48,24.45,24.48,73300.0,17.3127,17.3269,17.3056,17.3269,73300.0
2010-08-20 12:00:00,24.48,24.52,24.47,24.5,55300.0,17.3269,17.3552,17.3198,17.341,55300.0
2010-08-20 12:05:00,24.51,24.51,24.49,24.49,18700.0,17.3481,17.3481,17.334,17.334,18700.0
2010-08-20 12:10:00,24.5,24.51,24.49,24.51,16100.0,17.341,17.3481,17.334,17.3481,16100.0
2010-08-20 12:15:00,24.5,24.5,24.47,24.47,30000.0,17.341,17.341,17.3198,17.3198,30000.0
2010-08-20 12:20:00,24.47,24.52,24.47,24.52,44400.0,17.3198,17.3552,17.3198,17.3552,44400.0
2010-08-20 12:25:00,24.51,24.51,24.49,24.5,45000.0,17.3481,17.3481,17.334,17.341,45000.0
2010-08-20 12:30:00,24.51,24.51,24.49,24.5,16400.0,17.3481,17.3481,17.334,17.341,16400.0
2010-08-20 12:35:00,24.49,24.51,24.48,24.5,46600.0,17.334,17.3481,17.3269,17.341,46600.0
2010-08-20 12:40:00,24.51,24.51,24.47,24.49,26600.0,17.3481,17.3481,17.3198,17.334,26600.0
2010-08-20 12:45:00,24.48,24.5,24.47,24.47,23900.0,17.3269,17.341,17.3198,17.3198,23900.0
2010-08-20 12:50:00,24.47,24.49,24.47,24.49,25200.0,17.3198,17.334,17.3198,17.334,25200.0
2010-08-20 12:55:00,24.49,24.5,24.48,24.49,23600.0,17.334,17.341,17.3269,17.334,23600.0
2010-08-20 13:00:00,24.49,24.51,24.48,24.51,37900.0,17.334,17.3481,17.3269,17.3481,37900.0
2010-08-20 13:05:00,24.5,24.58,24.5,24.58,51500.0,17.341,17.3977,17.341,17.3977,51500.0
2010-08-20 13:10:00,24.57,24.57,24.55,24.55,39800.0,17.3906,17.3906,17.3764,17.3764,39800.0
2010-08-20 13:15:00,24.55,24.55,24.54,24.54,59000.0,17.3764,17.3764,17.3693,17.3693,59000.0
2010-08-20 13:20:00,24.53,24.54,24.52,24.52,23000.0,17.3623,17.3693,17.3552,17.3552,23000.0
2010-08-20 13:25:00,24.52,24.57,24.52,24.56,35700.0,17.3552,17.3906,17.3552,17.3835,35700.0
2010-08-20 13:30:00,24.56,24.56,24.55,24.55,20100.0,17.3835,17.3835,17.3764,17.3764,20100.0
2010-08-20 13:35:00,24.55,24.55,24.53,24.55,20100.0,17.3764,17.3764,17.3623,17.3764,20100.0
2010-08-20 13:40:00,24.54,24.55,24.52,24.55,30300.0,17.3693,17.3764,17.3552,17.3764,30300.0
2010-08-20 13:45:00,24.54,24.58,24.54,24.56,28700.0,17.3693,17.3977,17.3693,17.3835,28700.0
2010-08-20 13:50:00,24.57,24.6,24.56,24.59,27200.0,17.3906,17.4118,17.3835,17.4047,27200.0
2010-08-20 13:55:00,24.59,24.6,24.55,24.56,26400.0,17.4047,17.4118,17.3764,17.3835,26400.0
2010-08-20 14:00:00,24.55,24.56,24.54,24.54,30700.0,17.3764,17.3835,17.3693,17.3693,30700.0
2010-08-20 14:05:00,24.54,24.55,24.53,24.54,9100.0,17.3693,17.3764,17.3623,17.3693,9100.0
2010-08-20 14:10:00,24.53,24.57,24.53,24.56,33500.0,17.3623,17.3906,17.3623,17.3835,33500.0
2010-08-20 14:15:00,24.57,24.58,24.56,24.57,41600.0,17.3906,17.3977,17.3835,17.3906,41600.0
2010-08-20 14:20:00,24.58,24.6,24.58,24.58,29200.0,17.3977,17.4118,17.3977,17.3977,29200.0
2010-08-20 14:25:00,24.58,24.6,24.57,24.57,68900.0,17.3977,17.4118,17.3906,17.3906,68900.0
2010-08-20 14:30:00,24.57,24.65,24.57,24.63,63700.0,17.3906,17.4472,17.3906,17.4331,63700.0
2010-08-20 14:35:00,24.63,24.66,24.62,24.63,51900.0,17.4331,17.4543,17.426,17.4331,51900.0
2010-08-20 14:40:00,24.64,24.66,24.62,24.65,39500.0,17.4401,17.4543,17.426,17.4472,39500.0
2010-08-20 14:45:00,24.66,24.7,24.66,24.67,32600.0,17.4543,17.4826,17.4543,17.4614,32600.0
2010-08-20 14:50:00,24.67,24.74,24.67,24.72,45000.0,17.4614,17.5109,17.4614,17.4968,45000.0
2010-08-20 14:55:00,24.71,24.72,24.67,24.68,55600.0,17.4897,17.4968,17.4614,17.4684,55600.0
2010-08-20 15:00:00,24.68,24.69,24.66,24.67,53900.0,17.4684,17.4755,17.4543,17.4614,53900.0
2010-08-20 15:05:00,24.68,24.71,24.66,24.71,53800.0,17.4684,17.4897,17.4543,17.4897,53800.0
2010-08-20 15:10:00,24.7,24.74,24.7,24.73,47200.0,17.4826,17.5109,17.4826,17.5038,47200.0
2010-08-20 15:15:00,24.73,24.74,24.7,24.71,60000.0,17.5038,17.5109,17.4826,17.4897,60000.0
2010-08-20 15:20:00,24.71,24.71,24.68,24.71,75000.0,17.4897,17.4897,17.4684,17.4897,75000.0
2010-08-20 15:25:00,24.7,24.71,24.7,24.71,17900.0,17.4826,17.4897,17.4826,17.4897,17900.0
2010-08-20 15:30:00,24.71,24.73,24.69,24.69,99600.0,17.4897,17.5038,17.4755,17.4755,99600.0
2010-08-20 15:35:00,24.7,24.71,24.67,24.67,83500.0,17.4826,17.4897,17.4614,17.4614,83500.0
2010-08-20 15:40:00,24.68,24.71,24.66,24.66,103900.0,17.4684,17.4897,17.4543,17.4543,103900.0
2010-08-20 15:45:00,24.66,24.68,24.61,24.61,172000.0,17.4543,17.4684,17.4189,17.4189,172000.0
2010-08-20 15:50:00,24.61,24.65,24.61,24.64,127600.0,17.4189,17.4472,17.4189,17.4401,127600.0
2010-08-20 15:55:00,24.64,24.67,24.63,24.66,410200.0,17.4401,17.4614,17.4331,17.4543,410200.0
2010-08-23 09:30:00,24.87,24.89,24.68,24.71,152500.0,17.6029,17.6171,17.4684,17.4897,152500.0
2010-08-23 09:35:00,24.7,24.77,24.69,24.77,34100.0,17.4826,17.5321,17.4755,17.5321,34100.0
2010-08-23 09:40:00,24.78,24.81,24.76,24.8,42000.0,17.5392,17.5605,17.5251,17.5534,42000.0
2010-08-23 09:45:00,24.81,24.87,24.8,24.85,40500.0,17.5605,17.6029,17.5534,17.5888,40500.0
2010-08-23 09:50:00,24.86,24.86,24.81,24.81,37500.0,17.5958,17.5958,17.5605,17.5605,37500.0
2010-08-23 09:55:00,24.82,24.82,24.77,24.79,34300.0,17.5675,17.5675,17.5321,17.5463,34300.0
2010-08-23 10:00:00,24.79,24.79,24.7,24.71,21800.0,17.5463,17.5463,17.4826,17.4897,21800.0
2010-08-23 10:05:00,24.71,24.72,24.67,24.67,37200.0,17.4897,17.4968,17.4614,17.4614,37200.0
2010-08-23 10:10:00,24.67,24.68,24.63,24.64,47600.0,17.4614,17.4684,17.4331,17.4401,47600.0
2010-08-23 10:15:00,24.64,24.64,24.59,24.6,67400.0,17.4401,17.4401,17.4047,17.4118,67400.0
2010-08-23 10:20:00,24.61,24.61,24.55,24.59,70300.0,17.4189,17.4189,17.3764,17.4047,70300.0
2010-08-23 10:25:00,24.6,24.61,24.58,24.6,36400.0,17.4118,17.4189,17.3977,17.4118,36400.0
2010-08-23 10:30:00,24.61,24.63,24.59,24.63,30900.0,17.4189,17.4331,17.4047,17.4331,30900.0
2010-08-23 10:35:00,24.62,24.64,24.6,24.62,51600.0,17.426,17.4401,17.4118,17.426,51600.0
2010-08-23 10:40:00,24.62,24.69,24.61,24.61,60200.0,17.426,17.4755,17.4189,17.4189,60200.0
2010-08-23 10:45:00,24.61,24.63,24.58,24.58,39400.0,17.4189,17.4331,17.3977,17.3977,39400.0
2010-08-23 10:50:00,24.59,24.6,24.54,24.58,53200.0,17.4047,17.4118,17.3693,17.3977,53200.0
2010-08-23 10:55:00,24.58,24.63,24.58,24.62,37700.0,17.3977,17.4331,17.3977,17.426,37700.0
2010-08-23 11:00:00,24.61,24.62,24.58,24.58,32100.0,17.4189,17.426,17.3977,17.3977,32100.0
2010-08-23 11:05:00,24.58,24.65,24.56,24.64,46100.0,17.3977,17.4472,17.3835,17.4401,46100.0
2010-08-23 11:10:00,24.64,24.66,24.62,24.66,35700.0,17.4401,17.4543,17.426,17.4543,35700.0
2010-08-23 11:15:00,24.66,24.67,24.61,24.62,28900.0,17.4543,17.4614,17.4189,17.426,28900.0
2010-08-23 11:20:00,24.62,24.63,24.56,24.59,50700.0,17.426,17.4331,17.3835,17.4047,50700.0
2010-08-23 11:25:00,24.59,24.6,24.56,24.59,34300.0,17.4047,17.4118,17.3835,17.4047,34300.0
2010-08-23 11:30:00,24.58,24.63,24.58,24.63,39500.0,17.3977,17.4331,17.3977,17.4331,39500.0
2010-08-23 11:35:00,24.62,24.66,24.62,24.65,38800.0,17.426,17.4543,17.426,17.4472,38800.0
2010-08-23 11:40:00,24.64,24.67,24.63,24.66,45700.0,17.4401,17.4614,17.4331,17.4543,45700.0
2010-08-23 11:45:00,24.66,24.67,24.66,24.66,12600.0,17.4543,17.4614,17.4543,17.4543,12600.0
2010-08-23 11:50:00,24.66,24.67,24.62,24.62,18900.0,17.4543,17.4614,17.426,17.426,18900.0
2010-08-23 11:55:00,24.62,24.63,24.6,24.6,49200.0,17.426,17.4331,17.4118,17.4118,49200.0
2010-08-23 12:00:00,24.6,24.65,24.6,24.64,30000.0,17.4118,17.4472,17.4118,17.4401,30000.0
2010-08-23 12:05:00,24.64,24.66,24.64,24.66,19800.0,17.4401,17.4543,17.4401,17.4543,19800.0
2010-08-23 12:10:00,24.66,24.68,24.65,24.67,35600.0,17.4543,17.4684,17.4472,17.4614,35600.0
2010-08-23 12:15:00,24.67,24.67,24.65,24.66,7400.0,17.4614,17.4614,17.4472,17.4543,7400.0
2010-08-23 12:20:00,24.65,24.67,24.64,24.64,15800.0,17.4472,17.4614,17.4401,17.4401,15800.0
2010-08-23 12:25:00,24.64,24.66,24.64,24.66,24300.0,17.4401,17.4543,17.4401,17.4543,24300.0
2010-08-23 12:30:00,24.66,24.68,24.66,24.68,10200.0,17.4543,17.4684,17.4543,17.4684,10200.0
2010-08-23 12:35:00,24.67,24.68,24.64,24.66,56100.0,17.4614,17.4684,17.4401,17.4543,56100.0
2010-08-23 12:40:00,24.65,24.66,24.62,24.65,18000.0,17.4472,17.4543,17.426,17.4472,18000.0
2010-08-23 12:45:00,24.65,24.68,24.65,24.68,40800.0,17.4472,17.4684,17.4472,17.4684,40800.0
2010-08-23 12:50:00,24.68,24.71,24.68,24.7,64000.0,17.4684,17.4897,17.4684,17.4826,64000.0
2010-08-23 12:55:00,24.71,24.72,24.69,24.7,37500.0,17.4897,17.4968,17.4755,17.4826,37500.0
2010-08-23 13:00:00,24.7,24.7,24.66,24.68,20300.0,17.4826,17.4826,17.4543,17.4684,20300.0
2010-08-23 13:05:00,24.67,24.68,24.66,24.66,33600.0,17.4614,17.4684,17.4543,17.4543,33600.0
2010-08-23 13:10:00,24.67,24.68,24.64,24.68,40400.0,17.4614,17.4684,17.4401,17.4684,40400.0
2010-08-23 13:15:00,24.68,24.69,24.66,24.69,30400.0,17.4684,17.4755,17.4543,17.4755,30400.0
2010-08-23 13:20:00,24.69,24.71,24.68,24.69,26600.0,17.4755,17.4897,17.4684,17.4755,26600.0
2010-08-23 13:25:00,24.69,24.69,24.68,24.68,10200.0,17.4755,17.4755,17.4684,17.4684,10200.0
2010-08-23 13:30:00,24.68,24.71,24.67,24.7,87500.0,17.4684,17.4897,17.4614,17.4826,87500.0
2010-08-23 13:35:00,24.7,24.71,24.68,24.68,37100.0,17.4826,17.4897,17.4684,17.4684,37100.0
2010-08-23 13:40:00,24.68,24.69,24.65,24.65,21800.0,17.4684,17.4755,17.4472,17.4472,21800.0
2010-08-23 13:45:00,24.66,24.68,24.66,24.67,15100.0,17.4543,17.4684,17.4543,17.4614,15100.0
2010-08-23 13:50:00,24.67,24.7,24.67,24.68,40200.0,17.4614,17.4826,17.4614,17.4684,40200.0
2010-08-23 13:55:00,24.68,24.69,24.66,24.68,29500.0,17.4684,17.4755,17.4543,17.4684,29500.0
2010-08-23 14:00:00,24.67,24.68,24.65,24.65,19100.0,17.4614,17.4684,17.4472,17.4472,19100.0
2010-08-23 14:05:00,24.66,24.74,24.64,24.74,61400.0,17.4543,17.5109,17.4401,17.5109,61400.0
2010-08-23 14:10:00,24.74,24.74,24.71,24.73,36600.0,17.5109,17.5109,17.4897,17.5038,36600.0
2010-08-23 14:15:00,24.73,24.74,24.68,24.69,45000.0,17.5038,17.5109,17.4684,17.4755,45000.0
2010-08-23 14:20:00,24.69,24.71,24.69,24.7,30400.0,17.4755,17.4897,17.4755,17.4826,30400.0
2010-08-23 14:25:00,24.7,24.71,24.68,24.7,54400.0,17.4826,17.4897,17.4684,17.4826,54400.0
2010-08-23 14:30:00,24.71,24.72,24.69,24.69,34400.0,17.4897,17.4968,17.4755,17.4755,34400.0
2010-08-23 14:35:00,24.69,24.76,24.69,24.76,65600.0,17.4755,17.5251,17.4755,17.5251,65600.0
2010-08-23 14:40:00,24.75,24.76,24.72,24.75,102300.0,17.518,17.5251,17.4968,17.518,102300.0
2010-08-23 14:45:00,24.76,24.76,24.73,24.74,63400.0,17.5251,17.5251,17.5038,17.5109,63400.0
2010-08-23 14:50:00,24.74,24.75,24.71,24.71,72800.0,17.5109,17.518,17.4897,17.4897,72800.0
2010-08-23 14:55:00,24.71,24.74,24.69,24.72,35700.0,17.4897,17.5109,17.4755,17.4968,35700.0
2010-08-23 15:00:00,24.72,24.73,24.68,24.69,37000.0,17.4968,17.5038,17.4684,17.4755,37000.0
2010-08-23 15:05:00,24.68,24.7,24.67,24.68,49600.0,17.4684,17.4826,17.4614,17.4684,49600.0
2010-08-23 15:10:00,24.67,24.69,24.67,24.67,41800.0,17.4614,17.4755,17.4614,17.4614,41800.0
2010-08-23 15:15:00,24.68,24.7,24.67,24.67,43400.0,17.4684,17.4826,17.4614,17.4614,43400.0
2010-08-23 15:20:00,24.68,24.68,24.65,24.65,31300.0,17.4684,17.4684,17.4472,17.4472,31300.0
2010-08-23 15:25:00,24.65,24.66,24.59,24.6,109600.0,17.4472,17.4543,17.4047,17.4118,109600.0
2010-08-23 15:30:00,24.61,24.62,24.58,24.6,65600.0,17.4189,17.426,17.3977,17.4118,65600.0
2010-08-23 15:35:00,24.59,24.6,24.53,24.53,80500.0,17.4047,17.4118,17.3623,17.3623,80500.0
2010-08-23 15:40:00,24.53,24.56,24.52,24.52,76800.0,17.3623,17.3835,17.3552,17.3552,76800.0
2010-08-23 15:45:00,24.52,24.55,24.5,24.53,151100.0,17.3552,17.3764,17.341,17.3623,151100.0
2010-08-23 15:50:00,24.53,24.54,24.51,24.53,90700.0,17.3623,17.3693,17.3481,17.3623,90700.0
2010-08-23 15:55:00,24.53,24.55,24.51,24.52,393300.0,17.3623,17.3764,17.3481,17.3552,393300.0
2010-08-24 09:30:00,24.35,24.49,24.15,24.4,329000.0,17.2349,17.334,17.0933,17.2703,329000.0
2010-08-24 09:35:00,24.42,24.42,24.32,24.35,135800.0,17.2844,17.2844,17.2136,17.2349,135800.0
2010-08-24 09:40:00,24.34,24.34,24.15,24.15,179000.0,17.2278,17.2278,17.0933,17.0933,179000.0
2010-08-24 09:45:00,24.15,24.17,24.1,24.12,83000.0,17.0933,17.1075,17.0579,17.0721,83000.0
2010-08-24 09:50:00,24.12,24.12,24.05,24.06,74900.0,17.0721,17.0721,17.0225,17.0296,74900.0
2010-08-24 09:55:00,24.06,24.06,24.0,24.03,191200.0,17.0296,17.0296,16.9871,17.0084,191200.0
2010-08-24 10:00:00,24.02,24.06,23.94,24.05,353000.0,17.0013,17.0296,16.9447,17.0225,353000.0
2010-08-24 10:05:00,24.07,24.09,23.98,24.0,319300.0,17.0367,17.0508,16.973,16.9871,319300.0
2010-08-24 10:10:00,24.0,24.04,23.99,24.02,210300.0,16.9871,17.0154,16.9801,17.0013,210300.0
2010-08-24 10:15:00,24.02,24.09,24.01,24.06,139400.0,17.0013,17.0508,16.9942,17.0296,139400.0
2010-08-24 10:20:00,24.06,24.12,24.02,24.11,161900.0,17.0296,17.0721,17.0013,17.065,161900.0
2010-08-24 10:25:00,24.1,24.13,24.02,24.03,142100.0,17.0579,17.0792,17.0013,17.0084,142100.0
2010-08-24 10:30:00,24.03,24.05,23.94,23.94,123800.0,17.0084,17.0225,16.9447,16.9447,123800.0
2010-08-24 10:35:00,23.94,23.94,23.89,23.92,172200.0,16.9447,16.9447,16.9093,16.9305,172200.0
2010-08-24 10:40:00,23.93,24.01,23.92,23.99,123700.0,16.9376,16.9942,16.9305,16.9801,123700.0
2010-08-24 10:45:00,23.99,23.99,23.95,23.98,53300.0,16.9801,16.9801,16.9517,16.973,53300.0
2010-08-24 10:50:00,23.98,24.01,23.93,23.94,61100.0,16.973,16.9942,16.9376,16.9447,61100.0
2010-08-24 10:55:00,23.95,24.0,23.95,23.99,125800.0,16.9517,16.9871,16.9517,16.9801,125800.0
2010-08-24 11:00:00,23.99,24.1,23.99,24.1,211700.0,16.9801,17.0579,16.9801,17.0579,211700.0
2010-08-24 11:05:00,24.1,24.12,24.07,24.08,70800.0,17.0579,17.0721,17.0367,17.0438,70800.0
2010-08-24 11:10:00,24.07,24.12,24.07,24.11,64600.0,17.0367,17.0721,17.0367,17.065,64600.0
2010-08-24 11:15:00,24.11,24.11,24.07,24.08,104400.0,17.065,17.065,17.0367,17.0438,104400.0
2010-08-24 11:20:00,24.09,24.11,24.08,24.1,42600.0,17.0508,17.065,17.0438,17.0579,42600.0
2010-08-24 11:25:00,24.1,24.15,24.09,24.13,63500.0,17.0579,17.0933,17.0508,17.0792,63500.0
2010-08-24 11:30:00,24.14,24.14,24.1,24.13,92000.0,17.0862,17.0862,17.0579,17.0792,92000.0
2010-08-24 11:35:00,24.13,24.19,24.13,24.17,81100.0,17.0792,17.1216,17.0792,17.1075,81100.0
2010-08-24 11:40:00,24.17,24.24,24.17,24.22,96400.0,17.1075,17.157,17.1075,17.1429,96400.0
2010-08-24 11:45:00,24.22,24.23,24.19,24.2,77000.0,17.1429,17.1499,17.1216,17.1287,77000.0
2010-08-24 11:50:00,24.19,24.2,24.18,24.18,36500.0,17.1216,17.1287,17.1145,17.1145,36500.0
2010-08-24 11:55:00,24.18,24.22,24.18,24.19,70600.0,17.1145,17.1429,17.1145,17.1216,70600.0
2010-08-24 12:00:00,24.19,24.2,24.18,24.19,44100.0,17.1216,17.1287,17.1145,17.1216,44100.0
2010-08-24 12:05:00,24.19,24.23,24.18,24.22,40200.0,17.1216,17.1499,17.1145,17.1429,40200.0
2010-08-24 12:10:00,24.22,24.24,24.2,24.21,46400.0,17.1429,17.157,17.1287,17.1358,46400.0
2010-08-24 12:15:00,24.21,24.22,24.18,24.19,67000.0,17.1358,17.1429,17.1145,17.1216,67000.0
2010-08-24 12:20:00,24.19,24.2,24.15,24.16,39900.0,17.1216,17.1287,17.0933,17.1004,39900.0
2010-08-24 12:25:00,24.16,24.18,24.13,24.14,53300.0,17.1004,17.1145,17.0792,17.0862,53300.0
2010-08-24 12:30:00,24.15,24.17,24.14,24.15,54100.0,17.0933,17.1075,17.0862,17.0933,54100.0
2010-08-24 12:35:00,24.15,24.16,24.14,24.16,52200.0,17.0933,17.1004,17.0862,17.1004,52200.0
2010-08-24 12:40:00,24.15,24.16,24.14,24.15,32400.0,17.0933,17.1004,17.0862,17.0933,32400.0
2010-08-24 12:45:00,24.14,24.15,24.13,24.13,16200.0,17.0862,17.0933,17.0792,17.0792,16200.0
2010-08-24 12:50:00,24.14,24.14,24.11,24.12,25700.0,17.0862,17.0862,17.065,17.0721,25700.0
2010-08-24 12:55:00,24.11,24.12,24.1,24.12,25200.0,17.065,17.0721,17.0579,17.0721,25200.0
2010-08-24 13:00:00,24.12,24.12,24.09,24.09,26900.0,17.0721,17.0721,17.0508,17.0508,26900.0
2010-08-24 13:05:00,24.09,24.13,24.08,24.13,62800.0,17.0508,17.0792,17.0438,17.0792,62800.0
2010-08-24 13:10:00,24.12,24.15,24.11,24.14,44700.0,17.0721,17.0933,17.065,17.0862,44700.0
2010-08-24 13:15:00,24.14,24.16,24.14,24.15,39700.0,17.0862,17.1004,17.0862,17.0933,39700.0
2010-08-24 13:20:00,24.15,24.16,24.13,24.15,26300.0,17.0933,17.1004,17.0792,17.0933,26300.0
2010-08-24 13:25:00,24.14,24.21,24.14,24.21,42500.0,17.0862,17.1358,17.0862,17.1358,42500.0
2010-08-24 13:30:00,24.21,24.22,24.18,24.2,50800.0,17.1358,17.1429,17.1145,17.1287,50800.0
2010-08-24 13:35:00,24.2,24.21,24.18,24.19,48900.0,17.1287,17.1358,17.1145,17.1216,48900.0
2010-08-24 13:40:00,24.2,24.21,24.13,24.13,66400.0,17.1287,17.1358,17.0792,17.0792,66400.0
2010-08-24 13:45:00,24.13,24.14,24.11,24.14,78600.0,17.0792,17.0862,17.065,17.0862,78600.0
2010-08-24 13:50:00,24.14,24.14,24.11,24.13,149000.0,17.0862,17.0862,17.065,17.0792,149000.0
2010-08-24 13:55:00,24.13,24.17,24.13,24.17,89600.0,17.0792,17.1075,17.0792,17.1075,89600.0
2010-08-24 14:00:00,24.17,24.2,24.15,24.19,131500.0,17.1075,17.1287,17.0933,17.1216,131500.0
2010-08-24 14:05:00,24.19,24.24,24.18,24.21,291100.0,17.1216,17.157,17.1145,17.1358,291100.0
2010-08-24 14:10:00,24.22,24.24,24.2,24.24,87300.0,17.1429,17.157,17.1287,17.157,87300.0
2010-08-24 14:15:00,24.23,24.3,24.23,24.29,84200.0,17.1499,17.1995,17.1499,17.1924,84200.0
2010-08-24 14:20:00,24.28,24.3,24.26,24.29,47200.0,17.1853,17.1995,17.1712,17.1924,47200.0
2010-08-24 14:25:00,24.3,24.3,24.26,24.27,54400.0,17.1995,17.1995,17.1712,17.1782,54400.0
2010-08-24 14:30:00,24.28,24.28,24.26,24.28,123500.0,17.1853,17.1853,17.1712,17.1853,123500.0
2010-08-24 14:35:00,24.27,24.36,24.27,24.36,94500.0,17.1782,17.2419,17.1782,17.2419,94500.0
2010-08-24 14:40:00,24.36,24.37,24.33,24.34,49000.0,17.2419,17.249,17.2207,17.2278,49000.0
2010-08-24 14:45:00,24.34,24.38,24.33,24.36,312700.0,17.2278,17.2561,17.2207,17.2419,312700.0
2010-08-24 14:50:00,24.36,24.4,24.36,24.4,269200.0,17.2419,17.2703,17.2419,17.2703,269200.0
2010-08-24 14:55:00,24.4,24.43,24.4,24.42,272200.0,17.2703,17.2915,17.2703,17.2844,272200.0
2010-08-24 15:00:00,24.42,24.42,24.4,24.41,90900.0,17.2844,17.2844,17.2703,17.2773,90900.0
2010-08-24 15:05:00,24.41,24.44,24.4,24.43,108100.0,17.2773,17.2986,17.2703,17.2915,108100.0
2010-08-24 15:10:00,24.44,24.48,24.41,24.42,230400.0,17.2986,17.3269,17.2773,17.2844,230400.0
2010-08-24 15:15:00,24.41,24.42,24.39,24.42,189000.0,17.2773,17.2844,17.2632,17.2844,189000.0
2010-08-24 15:20:00,24.41,24.43,24.4,24.43,181800.0,17.2773,17.2915,17.2703,17.2915,181800.0
2010-08-24 15:25:00,24.43,24.46,24.43,24.45,76700.0,17.2915,17.3127,17.2915,17.3056,76700.0
2010-08-24 15:30:00,24.44,24.44,24.42,24.42,82600.0,17.2986,17.2986,17.2844,17.2844,82600.0
2010-08-24 15:35:00,24.42,24.42,24.39,24.4,245500.0,17.2844,17.2844,17.2632,17.2703,245500.0
2010-08-24 15:40:00,24.4,24.41,24.38,24.38,108900.0,17.2703,17.2773,17.2561,17.2561,108900.0
2010-08-24 15:45:00,24.38,24.38,24.35,24.37,219500.0,17.2561,17.2561,17.2349,17.249,219500.0
2010-08-24 15:50:00,24.37,24.37,24.32,24.32,192100.0,17.249,17.249,17.2136,17.2136,192100.0
2010-08-24 15:55:00,24.32,24.34,24.3,24.33,797600.0,17.2136,17.2278,17.1995,17.2207,797600.0
2010-08-25 09:30:00,24.15,24.32,24.15,24.3,118400.0,17.0933,17.2136,17.0933,17.1995,118400.0
2010-08-25 09:35:00,24.31,24.32,24.26,24.28,103900.0,17.2066,17.2136,17.1712,17.1853,103900.0
2010-08-25 09:40:00,24.29,24.31,24.17,24.19,128700.0,17.1924,17.2066,17.1075,17.1216,128700.0
2010-08-25 09:45:00,24.2,24.2,24.11,24.11,92900.0,17.1287,17.1287,17.065,17.065,92900.0
2010-08-25 09:50:00,24.12,24.16,24.09,24.15,111500.0,17.0721,17.1004,17.0508,17.0933,111500.0
2010-08-25 09:55:00,24.14,24.14,24.07,24.09,90400.0,17.0862,17.0862,17.0367,17.0508,90400.0
2010-08-25 10:00:00,24.09,24.13,24.0,24.12,445400.0,17.0508,17.0792,16.9871,17.0721,445400.0
2010-08-25 10:05:00,24.11,24.16,24.11,24.16,107700.0,17.065,17.1004,17.065,17.1004,107700.0
2010-08-25 10:10:00,24.16,24.16,24.1,24.1,63500.0,17.1004,17.1004,17.0579,17.0579,63500.0
2010-08-25 10:15:00,24.1,24.16,24.09,24.11,176700.0,17.0579,17.1004,17.0508,17.065,176700.0
2010-08-25 10:20:00,24.11,24.12,24.06,24.08,52800.0,17.065,17.0721,17.0296,17.0438,52800.0
2010-08-25 10:25:00,24.08,24.09,24.03,24.04,59800.0,17.0438,17.0508,17.0084,17.0154,59800.0
2010-08-25 10:30:00,24.04,24.07,24.0,24.01,82800.0,17.0154,17.0367,16.9871,16.9942,82800.0
2010-08-25 10:35:00,24.01,24.03,23.95,23.97,54900.0,16.9942,17.0084,16.9517,16.9659,54900.0
2010-08-25 10:40:00,23.97,24.0,23.95,24.0,97700.0,16.9659,16.9871,16.9517,16.9871,97700.0
2010-08-25 10:45:00,24.0,24.0,23.96,24.0,97200.0,16.9871,16.9871,16.9588,16.9871,97200.0
2010-08-25 10:50:00,24.0,24.01,23.94,23.94,95900.0,16.9871,16.9942,16.9447,16.9447,95900.0
2010-08-25 10:55:00,23.94,24.0,23.94,23.99,78000.0,16.9447,16.9871,16.9447,16.9801,78000.0
2010-08-25 11:00:00,23.99,24.02,23.98,24.0,111900.0,16.9801,17.0013,16.973,16.9871,111900.0
2010-08-25 11:05:00,23.99,24.02,23.99,24.01,67800.0,16.9801,17.0013,16.9801,16.9942,67800.0
2010-08-25 11:10:00,24.01,24.02,23.96,23.99,131300.0,16.9942,17.0013,16.9588,16.9801,131300.0
2010-08-25 11:15:00,23.99,24.01,23.99,24.01,56300.0,16.9801,16.9942,16.9801,16.9942,56300.0
2010-08-25 11:20:00,24.0,24.03,23.99,24.01,150700.0,16.9871,17.0084,16.9801,16.9942,150700.0
2010-08-25 11:25:00,24.01,24.05,24.01,24.03,78200.0,16.9942,17.0225,16.9942,17.0084,78200.0
2010-08-25 11:30:00,24.04,24.05,24.0,24.01,79000.0,17.0154,17.0225,16.9871,16.9942,79000.0
2010-08-25 11:35:00,24.01,24.04,24.0,24.02,62000.0,16.9942,17.0154,16.9871,17.0013,62000.0
2010-08-25 11:40:00,24.01,24.02,23.99,24.0,70700.0,16.9942,17.0013,16.9801,16.9871,70700.0
2010-08-25 11:45:00,24.01,24.02,23.99,24.0,51200.0,16.9942,17.0013,16.9801,16.9871,51200.0
2010-08-25 11:50:00,24.0,24.04,24.0,24.04,64700.0,16.9871,17.0154,16.9871,17.0154,64700.0
2010-08-25 11:55:00,24.04,24.07,24.03,24.07,116300.0,17.0154,17.0367,17.0084,17.0367,116300.0
2010-08-25 12:00:00,24.06,24.1,24.05,24.1,50200.0,17.0296,17.0579,17.0225,17.0579,50200.0
2010-08-25 12:05:00,24.09,24.09,24.01,24.01,102200.0,17.0508,17.0508,16.9942,16.9942,102200.0
2010-08-25 12:10:00,24.01,24.04,24.01,24.04,48900.0,16.9942,17.0154,16.9942,17.0154,48900.0
2010-08-25 12:15:00,24.03,24.03,24.0,24.03,25300.0,17.0084,17.0084,16.9871,17.0084,25300.0
2010-08-25 12:20:00,24.02,24.03,24.0,24.01,37000.0,17.0013,17.0084,16.9871,16.9942,37000.0
2010-08-25 12:25:00,24.01,24.01,23.97,23.99,165000.0,16.9942,16.9942,16.9659,16.9801,165000.0
2010-08-25 12:30:00,23.99,24.02,23.95,23.97,89400.0,16.9801,17.0013,16.9517,16.9659,89400.0
2010-08-25 12:35:00,23.96,23.97,23.94,23.94,63300.0,16.9588,16.9659,16.9447,16.9447,63300.0
2010-08-25 12:40:00,23.94,23.95,23.92,23.94,72800.0,16.9447,16.9517,16.9305,16.9447,72800.0
2010-08-25 12:45:00,23.95,23.96,23.94,23.96,30500.0,16.9517,16.9588,16.9447,16.9588,30500.0
2010-08-25 12:50:00,23.95,23.97,23.93,23.93,74800.0,16.9517,16.9659,16.9376,16.9376,74800.0
2010-08-25 12:55:00,23.93,23.96,23.92,23.94,57100.0,16.9376,16.9588,16.9305,16.9447,57100.0
2010-08-25 13:00:00,23.93,23.96,23.91,23.96,56000.0,16.9376,16.9588,16.9234,16.9588,56000.0
2010-08-25 13:05:00,23.96,23.97,23.94,23.96,44900.0,16.9588,16.9659,16.9447,16.9588,44900.0
2010-08-25 13:10:00,23.96,23.97,23.95,23.95,42400.0,16.9588,16.9659,16.9517,16.9517,42400.0
2010-08-25 13:15:00,23.96,23.98,23.94,23.98,43200.0,16.9588,16.973,16.9447,16.973,43200.0
2010-08-25 13:20:00,23.97,23.98,23.96,23.96,42200.0,16.9659,16.973,16.9588,16.9588,42200.0
2010-08-25 13:25:00,23.98,23.99,23.94,23.95,35400.0,16.973,16.9801,16.9447,16.9517,35400.0
2010-08-25 13:30:00,23.95,23.98,23.94,23.97,34700.0,16.9517,16.973,16.9447,16.9659,34700.0
2010-08-25 13:35:00,23.96,23.99,23.95,23.98,24300.0,16.9588,16.9801,16.9517,16.973,24300.0
2010-08-25 13:40:00,23.99,24.0,23.97,24.0,43100.0,16.9801,16.9871,16.9659,16.9871,43100.0
2010-08-25 13:45:00,24.0,24.01,23.99,23.99,73000.0,16.9871,16.9942,16.9801,16.9801,73000.0
2010-08-25 13:50:00,24.0,24.0,23.97,23.98,42500.0,16.9871,16.9871,16.9659,16.973,42500.0
2010-08-25 13:55:00,23.98,23.99,23.98,23.98,50500.0,16.973,16.9801,16.973,16.973,50500.0
2010-08-25 14:00:00,23.98,24.01,23.97,24.01,63600.0,16.973,16.9942,16.9659,16.9942,63600.0
2010-08-25 14:05:00,24.0,24.03,24.0,24.01,173000.0,16.9871,17.0084,16.9871,16.9942,173000.0
2010-08-25 14:10:00,24.0,24.03,23.99,24.02,125200.0,16.9871,17.0084,16.9801,17.0013,125200.0
2010-08-25 14:15:00,24.02,24.03,24.0,24.0,79900.0,17.0013,17.0084,16.9871,16.9871,79900.0
2010-08-25 14:20:00,24.0,24.02,24.0,24.01,63300.0,16.9871,17.0013,16.9871,16.9942,63300.0
2010-08-25 14:25:00,24.0,24.02,24.0,24.0,62100.0,16.9871,17.0013,16.9871,16.9871,62100.0
2010-08-25 14:30:00,24.01,24.04,24.0,24.03,96100.0,16.9942,17.0154,16.9871,17.0084,96100.0
2010-08-25 14:35:00,24.04,24.1,24.03,24.06,158400.0,17.0154,17.0579,17.0084,17.0296,158400.0
2010-08-25 14:40:00,24.06,24.11,24.06,24.07,146100.0,17.0296,17.065,17.0296,17.0367,146100.0
2010-08-25 14:45:00,24.07,24.12,24.06,24.08,65000.0,17.0367,17.0721,17.0296,17.0438,65000.0
2010-08-25 14:50:00,24.09,24.1,24.06,24.09,120400.0,17.0508,17.0579,17.0296,17.0508,120400.0
2010-08-25 14:55:00,24.09,24.1,24.07,24.08,61800.0,17.0508,17.0579,17.0367,17.0438,61800.0
2010-08-25 15:00:00,24.09,24.11,24.06,24.08,136900.0,17.0508,17.065,17.0296,17.0438,136900.0
2010-08-25 15:05:00,24.07,24.11,24.07,24.1,97000.0,17.0367,17.065,17.0367,17.0579,97000.0
2010-08-25 15:10:00,24.1,24.11,24.09,24.1,132300.0,17.0579,17.065,17.0508,17.0579,132300.0
2010-08-25 15:15:00,24.11,24.12,24.08,24.1,248100.0,17.065,17.0721,17.0438,17.0579,248100.0
2010-08-25 15:20:00,24.09,24.1,24.07,24.09,166200.0,17.0508,17.0579,17.0367,17.0508,166200.0
2010-08-25 15:25:00,24.08,24.09,24.07,24.07,97300.0,17.0438,17.0508,17.0367,17.0367,97300.0
2010-08-25 15:30:00,24.07,24.17,24.07,24.17,128400.0,17.0367,17.1075,17.0367,17.1075,128400.0
2010-08-25 15:35:00,24.17,24.2,24.16,24.19,141400.0,17.1075,17.1287,17.1004,17.1216,141400.0
2010-08-25 15:40:00,24.19,24.24,24.17,24.23,137300.0,17.1216,17.157,17.1075,17.1499,137300.0
2010-08-25 15:45:00,24.24,24.24,24.19,24.2,250500.0,17.157,17.157,17.1216,17.1287,250500.0
2010-08-25 15:50:00,24.19,24.23,24.19,24.2,318100.0,17.1216,17.1499,17.1216,17.1287,318100.0
2010-08-25 15:55:00,24.21,24.22,24.17,24.19,540500.0,17.1358,17.1429,17.1075,17.1216,540500.0
2010-08-26 09:30:00,24.3,24.3,24.21,24.22,115500.0,17.1995,17.1995,17.1358,17.1429,115500.0
2010-08-26 09:35:00,24.22,24.25,24.15,24.19,89300.0,17.1429,17.1641,17.0933,17.1216,89300.0
2010-08-26 09:40:00,24.18,24.24,24.13,24.19,69700.0,17.1145,17.157,17.0792,17.1216,69700.0
2010-08-26 09:45:00,24.18,24.2,24.17,24.18,36700.0,17.1145,17.1287,17.1075,17.1145,36700.0
2010-08-26 09:50:00,24.18,24.18,24.09,24.1,62100.0,17.1145,17.1145,17.0508,17.0579,62100.0
2010-08-26 09:55:00,24.1,24.16,24.1,24.16,71700.0,17.0579,17.1004,17.0579,17.1004,71700.0
2010-08-26 10:00:00,24.15,24.22,24.14,24.22,66600.0,17.0933,17.1429,17.0862,17.1429,66600.0
2010-08-26 10:05:00,24.22,24.24,24.18,24.24,90600.0,17.1429,17.157,17.1145,17.157,90600.0
2010-08-26 10:10:00,24.23,24.31,24.22,24.27,71300.0,17.1499,17.2066,17.1429,17.1782,71300.0
2010-08-26 10:15:00,24.27,24.3,24.25,24.29,163900.0,17.1782,17.1995,17.1641,17.1924,163900.0
2010-08-26 10:20:00,24.3,24.33,24.28,24.28,64300.0,17.1995,17.2207,17.1853,17.1853,64300.0
2010-08-26 10:25:00,24.28,24.31,24.25,24.31,110700.0,17.1853,17.2066,17.1641,17.2066,110700.0
2010-08-26 10:30:00,24.31,24.32,24.28,24.31,53700.0,17.2066,17.2136,17.1853,17.2066,53700.0
2010-08-26 10:35:00,24.31,24.37,24.31,24.36,52000.0,17.2066,17.249,17.2066,17.2419,52000.0
2010-08-26 10:40:00,24.36,24.38,24.35,24.36,49900.0,17.2419,17.2561,17.2349,17.2419,49900.0
2010-08-26 10:45:00,24.36,24.38,24.34,24.35,51100.0,17.2419,17.2561,17.2278,17.2349,51100.0
2010-08-26 10:50:00,24.36,24.37,24.31,24.32,70300.0,17.2419,17.249,17.2066,17.2136,70300.0
2010-08-26 10:55:00,24.32,24.33,24.28,24.33,76000.0,17.2136,17.2207,17.1853,17.2207,76000.0
2010-08-26 11:00:00,24.33,24.34,24.28,24.3,48400.0,17.2207,17.2278,17.1853,17.1995,48400.0
2010-08-26 11:05:00,24.3,24.3,24.17,24.21,128200.0,17.1995,17.1995,17.1075,17.1358,128200.0
2010-08-26 11:10:00,24.21,24.24,24.18,24.23,104000.0,17.1358,17.157,17.1145,17.1499,104000.0
2010-08-26 11:15:00,24.23,24.26,24.22,24.25,61300.0,17.1499,17.1712,17.1429,17.1641,61300.0
2010-08-26 11:20:00,24.25,24.26,24.21,24.21,43000.0,17.1641,17.1712,17.1358,17.1358,43000.0
2010-08-26 11:25:00,24.21,24.25,24.2,24.22,52300.0,17.1358,17.1641,17.1287,17.1429,52300.0
2010-08-26 11:30:00,24.22,24.24,24.21,24.24,65400.0,17.1429,17.157,17.1358,17.157,65400.0
2010-08-26 11:35:00,24.24,24.27,24.22,24.22,75400.0,17.157,17.1782,17.1429,17.1429,75400.0
2010-08-26 11:40:00,24.22,24.23,24.18,24.2,68900.0,17.1429,17.1499,17.1145,17.1287,68900.0
2010-08-26 11:45:00,24.2,24.22,24.18,24.21,82200.0,17.1287,17.1429,17.1145,17.1358,82200.0
2010-08-26 11:50:00,24.21,24.21,24.13,24.15,139500.0,17.1358,17.1358,17.0792,17.0933,139500.0
2010-08-26 11:55:00,24.16,24.23,24.16,24.22,63800.0,17.1004,17.1499,17.1004,17.1429,63800.0
2010-08-26 12:00:00,24.23,24.24,24.19,24.2,69500.0,17.1499,17.157,17.1216,17.1287,69500.0
2010-08-26 12:05:00,24.19,24.2,24.17,24.19,43000.0,17.1216,17.1287,17.1075,17.1216,43000.0
2010-08-26 12:10:00,24.18,24.18,24.17,24.17,23000.0,17.1145,17.1145,17.1075,17.1075,23000.0
2010-08-26 12:15:00,24.17,24.17,24.14,24.16,65700.0,17.1075,17.1075,17.0862,17.1004,65700.0
2010-08-26 12:20:00,24.16,24.21,24.16,24.2,43500.0,17.1004,17.1358,17.1004,17.1287,43500.0
2010-08-26 12:25:00,24.19,24.19,24.17,24.18,11000.0,17.1216,17.1216,17.1075,17.1145,11000.0
2010-08-26 12:30:00,24.18,24.19,24.17,24.17,21000.0,17.1145,17.1216,17.1075,17.1075,21000.0
2010-08-26 12:35:00,24.17,24.19,24.17,24.17,26700.0,17.1075,17.1216,17.1075,17.1075,26700.0
2010-08-26 12:40:00,24.16,24.17,24.14,24.16,38300.0,17.1004,17.1075,17.0862,17.1004,38300.0
2010-08-26 12:45:00,24.15,24.15,24.13,24.14,31400.0,17.0933,17.0933,17.0792,17.0862,31400.0
2010-08-26 12:50:00,24.14,24.16,24.1,24.11,61700.0,17.0862,17.1004,17.0579,17.065,61700.0
2010-08-26 12:55:00,24.11,24.16,24.08,24.15,79400.0,17.065,17.1004,17.0438,17.0933,79400.0
2010-08-26 13:00:00,24.16,24.17,24.12,24.13,45600.0,17.1004,17.1075,17.0721,17.0792,45600.0
2010-08-26 13:05:00,24.13,24.14,24.11,24.13,23700.0,17.0792,17.0862,17.065,17.0792,23700.0
2010-08-26 13:10:00,24.12,24.12,24.09,24.11,30300.0,17.0721,17.0721,17.0508,17.065,30300.0
2010-08-26 13:15:00,24.1,24.13,24.1,24.12,21400.0,17.0579,17.0792,17.0579,17.0721,21400.0
2010-08-26 13:20:00,24.12,24.14,24.11,24.12,40100.0,17.0721,17.0862,17.065,17.0721,40100.0
2010-08-26 13:25:00,24.13,24.13,24.1,24.1,24800.0,17.0792,17.0792,17.0579,17.0579,24800.0
2010-08-26 13:30:00,24.11,24.14,24.1,24.14,77000.0,17.065,17.0862,17.0579,17.0862,77000.0
2010-08-26 13:35:00,24.13,24.17,24.13,24.16,61200.0,17.0792,17.1075,17.0792,17.1004,61200.0
2010-08-26 13:40:00,24.16,24.19,24.15,24.15,57200.0,17.1004,17.1216,17.0933,17.0933,57200.0
2010-08-26 13:45:00,24.15,24.17,24.15,24.15,35700.0,17.0933,17.1075,17.0933,17.0933,35700.0
2010-08-26 13:50:00,24.15,24.16,24.15,24.15,9200.0,17.0933,17.1004,17.0933,17.0933,9200.0
2010-08-26 13:55:00,24.15,24.16,24.15,24.15,119600.0,17.0933,17.1004,17.0933,17.0933,119600.0
2010-08-26 14:00:00,24.15,24.17,24.14,24.15,66600.0,17.0933,17.1075,17.0862,17.0933,66600.0
2010-08-26 14:05:00,24.15,24.16,24.14,24.15,142600.0,17.0933,17.1004,17.0862,17.0933,142600.0
2010-08-26 14:10:00,24.15,24.17,24.14,24.15,282400.0,17.0933,17.1075,17.0862,17.0933,282400.0
2010-08-26 14:15:00,24.15,24.17,24.15,24.15,165400.0,17.0933,17.1075,17.0933,17.0933,165400.0
2010-08-26 14:20:00,24.15,24.18,24.15,24.17,125600.0,17.0933,17.1145,17.0933,17.1075,125600.0
2010-08-26 14:25:00,24.17,24.19,24.17,24.17,43100.0,17.1075,17.1216,17.1075,17.1075,43100.0
2010-08-26 14:30:00,24.17,24.17,24.15,24.16,142300.0,17.1075,17.1075,17.0933,17.1004,142300.0
2010-08-26 14:35:00,24.16,24.17,24.15,24.16,58100.0,17.1004,17.1075,17.0933,17.1004,58100.0
2010-08-26 14:40:00,24.16,24.18,24.15,24.16,43900.0,17.1004,17.1145,17.0933,17.1004,43900.0
2010-08-26 14:45:00,24.16,24.17,24.15,24.15,154900.0,17.1004,17.1075,17.0933,17.0933,154900.0
2010-08-26 14:50:00,24.16,24.17,24.15,24.15,55300.0,17.1004,17.1075,17.0933,17.0933,55300.0
2010-08-26 14:55:00,24.15,24.15,24.12,24.13,137700.0,17.0933,17.0933,17.0721,17.0792,137700.0
2010-08-26 15:00:00,24.13,24.15,24.12,24.15,111200.0,17.0792,17.0933,17.0721,17.0933,111200.0
2010-08-26 15:05:00,24.15,24.18,24.14,24.17,145100.0,17.0933,17.1145,17.0862,17.1075,145100.0
2010-08-26 15:10:00,24.18,24.19,24.14,24.15,216400.0,17.1145,17.1216,17.0862,17.0933,216400.0
2010-08-26 15:15:00,24.15,24.18,24.14,24.18,114500.0,17.0933,17.1145,17.0862,17.1145,114500.0
2010-08-26 15:20:00,24.18,24.21,24.16,24.16,98600.0,17.1145,17.1358,17.1004,17.1004,98600.0
2010-08-26 15:25:00,24.16,24.17,24.15,24.17,115200.0,17.1004,17.1075,17.0933,17.1075,115200.0
2010-08-26 15:30:00,24.16,24.17,24.15,24.16,109100.0,17.1004,17.1075,17.0933,17.1004,109100.0
2010-08-26 15:35:00,24.16,24.22,24.15,24.22,311300.0,17.1004,17.1429,17.0933,17.1429,311300.0
2010-08-26 15:40:00,24.22,24.3,24.21,24.28,209600.0,17.1429,17.1995,17.1358,17.1853,209600.0
2010-08-26 15:45:00,24.28,24.33,24.25,24.29,453700.0,17.1853,17.2207,17.1641,17.1924,453700.0
2010-08-26 15:50:00,24.29,24.3,24.25,24.27,341200.0,17.1924,17.1995,17.1641,17.1782,341200.0
2010-08-26 15:55:00,24.27,24.27,24.16,24.17,557800.0,17.1782,17.1782,17.1004,17.1075,557800.0
2010-08-27 09:30:00,24.31,24.39,24.25,24.3,75900.0,17.2066,17.2632,17.1641,17.1995,75900.0
2010-08-27 09:35:00,24.3,24.31,24.25,24.28,44600.0,17.1995,17.2066,17.1641,17.1853,44600.0
2010-08-27 09:40:00,24.28,24.35,24.26,24.32,77800.0,17.1853,17.2349,17.1712,17.2136,77800.0
2010-08-27 09:45:00,24.31,24.35,24.29,24.31,23400.0,17.2066,17.2349,17.1924,17.2066,23400.0
2010-08-27 09:50:00,24.31,24.33,24.28,24.31,32100.0,17.2066,17.2207,17.1853,17.2066,32100.0
2010-08-27 09:55:00,24.31,24.37,24.2,24.23,66600.0,17.2066,17.249,17.1287,17.1499,66600.0
2010-08-27 10:00:00,24.23,24.27,24.08,24.18,158300.0,17.1499,17.1782,17.0438,17.1145,158300.0
2010-08-27 10:05:00,24.18,24.2,24.14,24.16,237200.0,17.1145,17.1287,17.0862,17.1004,237200.0
2010-08-27 10:10:00,24.17,24.24,24.16,24.22,210900.0,17.1075,17.157,17.1004,17.1429,210900.0
2010-08-27 10:15:00,24.23,24.28,24.23,24.25,93400.0,17.1499,17.1853,17.1499,17.1641,93400.0
2010-08-27 10:20:00,24.25,24.27,24.19,24.25,86900.0,17.1641,17.1782,17.1216,17.1641,86900.0
2010-08-27 10:25:00,24.24,24.34,24.24,24.34,84800.0,17.157,17.2278,17.157,17.2278,84800.0
2010-08-27 10:30:00,24.34,24.39,24.32,24.35,82700.0,17.2278,17.2632,17.2136,17.2349,82700.0
2010-08-27 10:35:00,24.35,24.44,24.34,24.43,73900.0,17.2349,17.2986,17.2278,17.2915,73900.0
2010-08-27 10:40:00,24.42,24.45,24.39,24.41,70900.0,17.2844,17.3056,17.2632,17.2773,70900.0
2010-08-27 10:45:00,24.4,24.42,24.34,24.36,71900.0,17.2703,17.2844,17.2278,17.2419,71900.0
2010-08-27 10:50:00,24.36,24.39,24.31,24.32,64800.0,17.2419,17.2632,17.2066,17.2136,64800.0
2010-08-27 10:55:00,24.32,24.32,24.28,24.32,39500.0,17.2136,17.2136,17.1853,17.2136,39500.0
2010-08-27 11:00:00,24.32,24.36,24.31,24.35,23700.0,17.2136,17.2419,17.2066,17.2349,23700.0
2010-08-27 11:05:00,24.35,24.47,24.35,24.44,88800.0,17.2349,17.3198,17.2349,17.2986,88800.0
2010-08-27 11:10:00,24.44,24.48,24.42,24.46,32200.0,17.2986,17.3269,17.2844,17.3127,32200.0
2010-08-27 11:15:00,24.47,24.51,24.47,24.51,156900.0,17.3198,17.3481,17.3198,17.3481,156900.0
2010-08-27 11:20:00,24.51,24.52,24.49,24.5,83800.0,17.3481,17.3552,17.334,17.341,83800.0
2010-08-27 11:25:00,24.5,24.5,24.45,24.47,72000.0,17.341,17.341,17.3056,17.3198,72000.0
2010-08-27 11:30:00,24.47,24.5,24.41,24.41,165100.0,17.3198,17.341,17.2773,17.2773,165100.0
2010-08-27 11:35:00,24.4,24.43,24.4,24.42,80900.0,17.2703,17.2915,17.2703,17.2844,80900.0
2010-08-27 11:40:00,24.41,24.43,24.4,24.42,68000.0,17.2773,17.2915,17.2703,17.2844,68000.0
2010-08-27 11:45:00,24.42,24.46,24.39,24.44,197500.0,17.2844,17.3127,17.2632,17.2986,197500.0
2010-08-27 11:50:00,24.45,24.45,24.39,24.39,88700.0,17.3056,17.3056,17.2632,17.2632,88700.0
2010-08-27 11:55:00,24.4,24.4,24.36,24.39,70800.0,17.2703,17.2703,17.2419,17.2632,70800.0
2010-08-27 12:00:00,24.39,24.44,24.38,24.44,158600.0,17.2632,17.2986,17.2561,17.2986,158600.0
2010-08-27 12:05:00,24.44,24.47,24.43,24.46,12500.0,17.2986,17.3198,17.2915,17.3127,12500.0
2010-08-27 12:10:00,24.46,24.48,24.44,24.48,36000.0,17.3127,17.3269,17.2986,17.3269,36000.0
2010-08-27 12:15:00,24.48,24.5,24.48,24.5,55700.0,17.3269,17.341,17.3269,17.341,55700.0
2010-08-27 12:20:00,24.5,24.51,24.49,24.51,122200.0,17.341,17.3481,17.334,17.3481,122200.0
2010-08-27 12:25:00,24.51,24.53,24.5,24.51,43200.0,17.3481,17.3623,17.341,17.3481,43200.0
2010-08-27 12:30:00,24.51,24.53,24.47,24.52,138100.0,17.3481,17.3623,17.3198,17.3552,138100.0
2010-08-27 12:35:00,24.53,24.54,24.52,24.52,15200.0,17.3623,17.3693,17.3552,17.3552,15200.0
2010-08-27 12:40:00,24.53,24.53,24.49,24.5,57500.0,17.3623,17.3623,17.334,17.341,57500.0
2010-08-27 12:45:00,24.5,24.53,24.5,24.53,85200.0,17.341,17.3623,17.341,17.3623,85200.0
2010-08-27 12:50:00,24.52,24.53,24.5,24.51,49000.0,17.3552,17.3623,17.341,17.3481,49000.0
2010-08-27 12:55:00,24.51,24.51,24.5,24.51,108700.0,17.3481,17.3481,17.341,17.3481,108700.0
2010-08-27 13:00:00,24.5,24.52,24.5,24.51,69100.0,17.341,17.3552,17.341,17.3481,69100.0
2010-08-27 13:05:00,24.51,24.52,24.5,24.5,81200.0,17.3481,17.3552,17.341,17.341,81200.0
2010-08-27 13:10:00,24.51,24.51,24.47,24.48,28800.0,17.3481,17.3481,17.3198,17.3269,28800.0
2010-08-27 13:15:00,24.46,24.49,24.46,24.49,36200.0,17.3127,17.334,17.3127,17.334,36200.0
2010-08-27 13:20:00,24.48,24.53,24.48,24.5,91300.0,17.3269,17.3623,17.3269,17.341,91300.0
2010-08-27 13:25:00,24.5,24.53,24.5,24.53,62100.0,17.341,17.3623,17.341,17.3623,62100.0
2010-08-27 13:30:00,24.53,24.59,24.52,24.57,190900.0,17.3623,17.4047,17.3552,17.3906,190900.0
2010-08-27 13:35:00,24.57,24.59,24.53,24.56,108600.0,17.3906,17.4047,17.3623,17.3835,108600.0
2010-08-27 13:40:00,24.55,24.57,24.51,24.52,177300.0,17.3764,17.3906,17.3481,17.3552,177300.0
2010-08-27 13:45:00,24.51,24.55,24.5,24.5,51200.0,17.3481,17.3764,17.341,17.341,51200.0
2010-08-27 13:50:00,24.51,24.55,24.5,24.55,20900.0,17.3481,17.3764,17.341,17.3764,20900.0
2010-08-27 13:55:00,24.54,24.56,24.52,24.56,76500.0,17.3693,17.3835,17.3552,17.3835,76500.0
2010-08-27 14:00:00,24.57,24.57,24.54,24.56,81600.0,17.3906,17.3906,17.3693,17.3835,81600.0
2010-08-27 14:05:00,24.57,24.57,24.5,24.55,69800.0,17.3906,17.3906,17.341,17.3764,69800.0
2010-08-27 14:10:00,24.55,24.58,24.55,24.57,90000.0,17.3764,17.3977,17.3764,17.3906,90000.0
2010-08-27 14:15:00,24.57,24.58,24.54,24.57,71600.0,17.3906,17.3977,17.3693,17.3906,71600.0
2010-08-27 14:20:00,24.56,24.59,24.55,24.56,48400.0,17.3835,17.4047,17.3764,17.3835,48400.0
2010-08-27 14:25:00,24.56,24.6,24.56,24.6,99000.0,17.3835,17.4118,17.3835,17.4118,99000.0
2010-08-27 14:30:00,24.59,24.6,24.57,24.6,142200.0,17.4047,17.4118,17.3906,17.4118,142200.0
2010-08-27 14:35:00,24.59,24.63,24.59,24.63,73800.0,17.4047,17.4331,17.4047,17.4331,73800.0
2010-08-27 14:40:00,24.63,24.65,24.56,24.59,97500.0,17.4331,17.4472,17.3835,17.4047,97500.0
2010-08-27 14:45:00,24.59,24.62,24.56,24.56,40100.0,17.4047,17.426,17.3835,17.3835,40100.0
2010-08-27 14:50:00,24.55,24.59,24.54,24.54,34700.0,17.3764,17.4047,17.3693,17.3693,34700.0
2010-08-27 14:55:00,24.54,24.57,24.54,24.57,27800.0,17.3693,17.3906,17.3693,17.3906,27800.0
2010-08-27 15:00:00,24.56,24.57,24.53,24.54,54600.0,17.3835,17.3906,17.3623,17.3693,54600.0
2010-08-27 15:05:00,24.54,24.57,24.53,24.55,75800.0,17.3693,17.3906,17.3623,17.3764,75800.0
2010-08-27 15:10:00,24.55,24.57,24.52,24.55,65700.0,17.3764,17.3906,17.3552,17.3764,65700.0
2010-08-27 15:15:00,24.54,24.55,24.52,24.53,63600.0,17.3693,17.3764,17.3552,17.3623,63600.0
2010-08-27 15:20:00,24.53,24.57,24.52,24.56,72900.0,17.3623,17.3906,17.3552,17.3835,72900.0
2010-08-27 15:25:00,24.57,24.61,24.55,24.59,118100.0,17.3906,17.4189,17.3764,17.4047,118100.0
2010-08-27 15:30:00,24.59,24.61,24.57,24.57,89600.0,17.4047,17.4189,17.3906,17.3906,89600.0
2010-08-27 15:35:00,24.58,24.61,24.56,24.56,124500.0,17.3977,17.4189,17.3835,17.3835,124500.0
2010-08-27 15:40:00,24.57,24.61,24.55,24.6,116900.0,17.3906,17.4189,17.3764,17.4118,116900.0
2010-08-27 15:45:00,24.61,24.61,24.58,24.59,135200.0,17.4189,17.4189,17.3977,17.4047,135200.0
2010-08-27 15:50:00,24.59,24.64,24.59,24.6,189900.0,17.4047,17.4401,17.4047,17.4118,189900.0
2010-08-27 15:55:00,24.6,24.65,24.6,24.64,591000.0,17.4118,17.4472,17.4118,17.4401,591000.0
2010-08-30 09:30:00,24.52,24.6,24.47,24.57,80700.0,17.3552,17.4118,17.3198,17.3906,80700.0
2010-08-30 09:35:00,24.58,24.6,24.49,24.55,125600.0,17.3977,17.4118,17.334,17.3764,125600.0
2010-08-30 09:40:00,24.55,24.59,24.54,24.56,145000.0,17.3764,17.4047,17.3693,17.3835,145000.0
2010-08-30 09:45:00,24.56,24.61,24.56,24.56,62400.0,17.3835,17.4189,17.3835,17.3835,62400.0
2010-08-30 09:50:00,24.56,24.62,24.55,24.61,152000.0,17.3835,17.426,17.3764,17.4189,152000.0
2010-08-30 09:55:00,24.61,24.64,24.59,24.6,105800.0,17.4189,17.4401,17.4047,17.4118,105800.0
2010-08-30 10:00:00,24.6,24.61,24.54,24.55,132100.0,17.4118,17.4189,17.3693,17.3764,132100.0
2010-08-30 10:05:00,24.54,24.59,24.53,24.57,46000.0,17.3693,17.4047,17.3623,17.3906,46000.0
2010-08-30 10:10:00,24.57,24.6,24.53,24.6,78900.0,17.3906,17.4118,17.3623,17.4118,78900.0
2010-08-30 10:15:00,24.6,24.6,24.49,24.52,72200.0,17.4118,17.4118,17.334,17.3552,72200.0
2010-08-30 10:20:00,24.52,24.53,24.48,24.51,62300.0,17.3552,17.3623,17.3269,17.3481,62300.0
2010-08-30 10:25:00,24.52,24.52,24.48,24.51,89200.0,17.3552,17.3552,17.3269,17.3481,89200.0
2010-08-30 10:30:00,24.52,24.52,24.46,24.46,174800.0,17.3552,17.3552,17.3127,17.3127,174800.0
2010-08-30 10:35:00,24.46,24.49,24.46,24.48,50000.0,17.3127,17.334,17.3127,17.3269,50000.0
2010-08-30 10:40:00,24.47,24.47,24.44,24.44,34400.0,17.3198,17.3198,17.2986,17.2986,34400.0
2010-08-30 10:45:00,24.44,24.48,24.42,24.47,41900.0,17.2986,17.3269,17.2844,17.3198,41900.0
2010-08-30 10:50:00,24.47,24.51,24.47,24.5,30800.0,17.3198,17.3481,17.3198,17.341,30800.0
2010-08-30 10:55:00,24.5,24.52,24.47,24.47,18300.0,17.341,17.3552,17.3198,17.3198,18300.0
2010-08-30 11:00:00,24.48,24.49,24.44,24.45,43700.0,17.3269,17.334,17.2986,17.3056,43700.0
2010-08-30 11:05:00,24.45,24.46,24.43,24.44,17500.0,17.3056,17.3127,17.2915,17.2986,17500.0
2010-08-30 11:10:00,24.43,24.46,24.41,24.41,66700.0,17.2915,17.3127,17.2773,17.2773,66700.0
2010-08-30 11:15:00,24.4,24.46,24.39,24.44,103500.0,17.2703,17.3127,17.2632,17.2986,103500.0
2010-08-30 11:20:00,24.44,24.45,24.4,24.42,48000.0,17.2986,17.3056,17.2703,17.2844,48000.0
2010-08-30 11:25:00,24.42,24.45,24.42,24.43,44900.0,17.2844,17.3056,17.2844,17.2915,44900.0
2010-08-30 11:30:00,24.44,24.45,24.42,24.43,20000.0,17.2986,17.3056,17.2844,17.2915,20000.0
2010-08-30 11:35:00,24.44,24.46,24.42,24.43,69000.0,17.2986,17.3127,17.2844,17.2915,69000.0
2010-08-30 11:40:00,24.43,24.45,24.39,24.4,31700.0,17.2915,17.3056,17.2632,17.2703,31700.0
2010-08-30 11:45:00,24.39,24.4,24.36,24.4,73700.0,17.2632,17.2703,17.2419,17.2703,73700.0
2010-08-30 11:50:00,24.4,24.41,24.39,24.4,28400.0,17.2703,17.2773,17.2632,17.2703,28400.0
2010-08-30 11:55:00,24.4,24.46,24.4,24.46,45700.0,17.2703,17.3127,17.2703,17.3127,45700.0
2010-08-30 12:00:00,24.46,24.48,24.44,24.46,48500.0,17.3127,17.3269,17.2986,17.3127,48500.0
2010-08-30 12:05:00,24.45,24.5,24.45,24.5,29300.0,17.3056,17.341,17.3056,17.341,29300.0
2010-08-30 12:10:00,24.5,24.53,24.5,24.52,40700.0,17.341,17.3623,17.341,17.3552,40700.0
2010-08-30 12:15:00,24.52,24.55,24.52,24.54,22600.0,17.3552,17.3764,17.3552,17.3693,22600.0
2010-08-30 12:20:00,24.54,24.61,24.54,24.59,253000.0,17.3693,17.4189,17.3693,17.4047,253000.0
2010-08-30 12:25:00,24.59,24.59,24.57,24.59,24400.0,17.4047,17.4047,17.3906,17.4047,24400.0
2010-08-30 12:30:00,24.58,24.59,24.56,24.56,29500.0,17.3977,17.4047,17.3835,17.3835,29500.0
2010-08-30 12:35:00,24.57,24.59,24.55,24.59,19100.0,17.3906,17.4047,17.3764,17.4047,19100.0
2010-08-30 12:40:00,24.59,24.59,24.57,24.57,23700.0,17.4047,17.4047,17.3906,17.3906,23700.0
2010-08-30 12:45:00,24.57,24.64,24.57,24.63,26400.0,17.3906,17.4401,17.3906,17.4331,26400.0
2010-08-30 12:50:00,24.62,24.62,24.57,24.57,28700.0,17.426,17.426,17.3906,17.3906,28700.0
2010-08-30 12:55:00,24.57,24.58,24.55,24.56,18600.0,17.3906,17.3977,17.3764,17.3835,18600.0
2010-08-30 13:00:00,24.55,24.56,24.54,24.55,23100.0,17.3764,17.3835,17.3693,17.3764,23100.0
2010-08-30 13:05:00,24.54,24.55,24.53,24.54,16600.0,17.3693,17.3764,17.3623,17.3693,16600.0
2010-08-30 13:10:00,24.54,24.55,24.52,24.52,26200.0,17.3693,17.3764,17.3552,17.3552,26200.0
2010-08-30 13:15:00,24.51,24.55,24.51,24.53,16100.0,17.3481,17.3764,17.3481,17.3623,16100.0
2010-08-30 13:20:00,24.52,24.53,24.49,24.52,39100.0,17.3552,17.3623,17.334,17.3552,39100.0
2010-08-30 13:25:00,24.52,24.53,24.45,24.47,26900.0,17.3552,17.3623,17.3056,17.3198,26900.0
2010-08-30 13:30:00,24.47,24.48,24.45,24.47,29500.0,17.3198,17.3269,17.3056,17.3198,29500.0
2010-08-30 13:35:00,24.48,24.48,24.45,24.45,20300.0,17.3269,17.3269,17.3056,17.3056,20300.0
2010-08-30 13:40:00,24.44,24.49,24.43,24.48,26900.0,17.2986,17.334,17.2915,17.3269,26900.0
2010-08-30 13:45:00,24.48,24.49,24.45,24.47,53200.0,17.3269,17.334,17.3056,17.3198,53200.0
2010-08-30 13:50:00,24.47,24.47,24.44,24.44,18300.0,17.3198,17.3198,17.2986,17.2986,18300.0
2010-08-30 13:55:00,24.44,24.47,24.43,24.44,25300.0,17.2986,17.3198,17.2915,17.2986,25300.0
2010-08-30 14:00:00,24.44,24.47,24.43,24.43,24500.0,17.2986,17.3198,17.2915,17.2915,24500.0
2010-08-30 14:05:00,24.43,24.44,24.38,24.42,22800.0,17.2915,17.2986,17.2561,17.2844,22800.0
2010-08-30 14:10:00,24.42,24.42,24.39,24.4,16200.0,17.2844,17.2844,17.2632,17.2703,16200.0
2010-08-30 14:15:00,24.39,24.41,24.38,24.41,24800.0,17.2632,17.2773,17.2561,17.2773,24800.0
2010-08-30 14:20:00,24.41,24.42,24.41,24.41,9000.0,17.2773,17.2844,17.2773,17.2773,9000.0
2010-08-30 14:25:00,24.41,24.45,24.4,24.45,32300.0,17.2773,17.3056,17.2703,17.3056,32300.0
2010-08-30 14:30:00,24.46,24.47,24.44,24.44,24500.0,17.3127,17.3198,17.2986,17.2986,24500.0
2010-08-30 14:35:00,24.45,24.45,24.42,24.42,20400.0,17.3056,17.3056,17.2844,17.2844,20400.0
2010-08-30 14:40:00,24.42,24.45,24.42,24.44,45500.0,17.2844,17.3056,17.2844,17.2986,45500.0
2010-08-30 14:45:00,24.44,24.44,24.39,24.41,36900.0,17.2986,17.2986,17.2632,17.2773,36900.0
2010-08-30 14:50:00,24.41,24.43,24.4,24.43,29000.0,17.2773,17.2915,17.2703,17.2915,29000.0
2010-08-30 14:55:00,24.43,24.43,24.42,24.42,6300.0,17.2915,17.2915,17.2844,17.2844,6300.0
2010-08-30 15:00:00,24.42,24.43,24.38,24.38,64000.0,17.2844,17.2915,17.2561,17.2561,64000.0
2010-08-30 15:05:00,24.38,24.39,24.35,24.35,27200.0,17.2561,17.2632,17.2349,17.2349,27200.0
2010-08-30 15:10:00,24.35,24.37,24.35,24.36,28500.0,17.2349,17.249,17.2349,17.2419,28500.0
2010-08-30 15:15:00,24.37,24.37,24.3,24.32,68700.0,17.249,17.249,17.1995,17.2136,68700.0
2010-08-30 15:20:00,24.33,24.33,24.3,24.31,62600.0,17.2207,17.2207,17.1995,17.2066,62600.0
2010-08-30 15:25:00,24.32,24.33,24.3,24.32,54700.0,17.2136,17.2207,17.1995,17.2136,54700.0
2010-08-30 15:30:00,24.32,24.32,24.3,24.3,39200.0,17.2136,17.2136,17.1995,17.1995,39200.0
2010-08-30 15:35:00,24.3,24.33,24.3,24.32,58700.0,17.1995,17.2207,17.1995,17.2136,58700.0
2010-08-30 15:40:00,24.33,24.34,24.3,24.33,123600.0,17.2207,17.2278,17.1995,17.2207,123600.0
2010-08-30 15:45:00,24.33,24.33,24.24,24.25,201000.0,17.2207,17.2207,17.157,17.1641,201000.0
2010-08-30 15:50:00,24.25,24.25,24.2,24.2,200300.0,17.1641,17.1641,17.1287,17.1287,200300.0
2010-08-30 15:55:00,24.2,24.21,24.17,24.19,492500.0,17.1287,17.1358,17.1075,17.1216,492500.0
2010-08-31 09:30:00,24.05,24.16,24.02,24.02,84400.0,17.0225,17.1004,17.0013,17.0013,84400.0
2010-08-31 09:35:00,24.02,24.02,23.91,23.92,98600.0,17.0013,17.0013,16.9234,16.9305,98600.0
2010-08-31 09:40:00,23.91,23.92,23.81,23.83,147900.0,16.9234,16.9305,16.8527,16.8668,147900.0
2010-08-31 09:45:00,23.84,23.95,23.83,23.91,214200.0,16.8739,16.9517,16.8668,16.9234,214200.0
2010-08-31 09:50:00,23.9,23.93,23.84,23.91,149700.0,16.9164,16.9376,16.8739,16.9234,149700.0
2010-08-31 09:55:00,23.91,23.92,23.78,23.85,90800.0,16.9234,16.9305,16.8314,16.881,90800.0
2010-08-31 10:00:00,23.86,24.08,23.86,24.03,117500.0,16.888,17.0438,16.888,17.0084,117500.0
2010-08-31 10:05:00,24.03,24.1,24.01,24.1,89400.0,17.0084,17.0579,16.9942,17.0579,89400.0
2010-08-31 10:10:00,24.1,24.15,24.1,24.1,65300.0,17.0579,17.0933,17.0579,17.0579,65300.0
2010-08-31 10:15:00,24.1,24.11,24.03,24.05,51900.0,17.0579,17.065,17.0084,17.0225,51900.0
2010-08-31 10:20:00,24.03,24.1,24.01,24.01,129100.0,17.0084,17.0579,16.9942,16.9942,129100.0
2010-08-31 10:25:00,24.01,24.08,23.97,24.08,78700.0,16.9942,17.0438,16.9659,17.0438,78700.0
2010-08-31 10:30:00,24.09,24.11,24.05,24.07,63400.0,17.0508,17.065,17.0225,17.0367,63400.0
2010-08-31 10:35:00,24.08,24.08,23.95,23.98,77600.0,17.0438,17.0438,16.9517,16.973,77600.0
2010-08-31 10:40:00,23.98,24.01,23.95,24.01,63600.0,16.973,16.9942,16.9517,16.9942,63600.0
2010-08-31 10:45:00,24.01,24.01,23.97,23.98,49800.0,16.9942,16.9942,16.9659,16.973,49800.0
2010-08-31 10:50:00,23.98,24.07,23.98,24.04,57900.0,16.973,17.0367,16.973,17.0154,57900.0
2010-08-31 10:55:00,24.05,24.14,24.05,24.13,39300.0,17.0225,17.0862,17.0225,17.0792,39300.0
2010-08-31 11:00:00,24.13,24.16,24.13,24.16,36000.0,17.0792,17.1004,17.0792,17.1004,36000.0
2010-08-31 11:05:00,24.15,24.16,24.09,24.1,119800.0,17.0933,17.1004,17.0508,17.0579,119800.0
2010-08-31 11:10:00,24.11,24.11,24.03,24.04,97000.0,17.065,17.065,17.0084,17.0154,97000.0
2010-08-31 11:15:00,24.04,24.05,24.0,24.0,79900.0,17.0154,17.0225,16.9871,16.9871,79900.0
2010-08-31 11:20:00,24.0,24.06,23.99,24.05,71800.0,16.9871,17.0296,16.9801,17.0225,71800.0
2010-08-31 11:25:00,24.05,24.08,24.04,24.04,74100.0,17.0225,17.0438,17.0154,17.0154,74100.0
2010-08-31 11:30:00,24.04,24.07,24.01,24.07,81600.0,17.0154,17.0367,16.9942,17.0367,81600.0
2010-08-31 11:35:00,24.07,24.12,24.07,24.1,68600.0,17.0367,17.0721,17.0367,17.0579,68600.0
2010-08-31 11:40:00,24.1,24.11,24.09,24.1,49400.0,17.0579,17.065,17.0508,17.0579,49400.0
2010-08-31 11:45:00,24.1,24.13,24.09,24.1,49100.0,17.0579,17.0792,17.0508,17.0579,49100.0
2010-08-31 11:50:00,24.1,24.15,24.09,24.14,54900.0,17.0579,17.0933,17.0508,17.0862,54900.0
2010-08-31 11:55:00,24.15,24.18,24.13,24.14,176300.0,17.0933,17.1145,17.0792,17.0862,176300.0
2010-08-31 12:00:00,24.14,24.18,24.14,24.17,34500.0,17.0862,17.1145,17.0862,17.1075,34500.0
2010-08-31 12:05:00,24.16,24.21,24.15,24.15,156200.0,17.1004,17.1358,17.0933,17.0933,156200.0
2010-08-31 12:10:00,24.15,24.2,24.15,24.15,86400.0,17.0933,17.1287,17.0933,17.0933,86400.0
2010-08-31 12:15:00,24.14,24.14,24.11,24.13,130800.0,17.0862,17.0862,17.065,17.0792,130800.0
2010-08-31 12:20:00,24.13,24.14,24.12,24.12,58700.0,17.0792,17.0862,17.0721,17.0721,58700.0
2010-08-31 12:25:00,24.12,24.18,24.12,24.18,82400.0,17.0721,17.1145,17.0721,17.1145,82400.0
2010-08-31 12:30:00,24.18,24.22,24.17,24.21,27000.0,17.1145,17.1429,17.1075,17.1358,27000.0
2010-08-31 12:35:00,24.22,24.22,24.19,24.2,30600.0,17.1429,17.1429,17.1216,17.1287,30600.0
2010-08-31 12:40:00,24.19,24.19,24.15,24.18,74200.0,17.1216,17.1216,17.0933,17.1145,74200.0
2010-08-31 12:45:00,24.18,24.23,24.18,24.22,23300.0,17.1145,17.1499,17.1145,17.1429,23300.0
2010-08-31 12:50:00,24.22,24.24,24.2,24.21,23100.0,17.1429,17.157,17.1287,17.1358,23100.0
2010-08-31 12:55:00,24.2,24.2,24.18,24.18,20800.0,17.1287,17.1287,17.1145,17.1145,20800.0
2010-08-31 13:00:00,24.17,24.23,24.16,24.19,41500.0,17.1075,17.1499,17.1004,17.1216,41500.0
2010-08-31 13:05:00,24.19,24.23,24.19,24.23,38200.0,17.1216,17.1499,17.1216,17.1499,38200.0
2010-08-31 13:10:00,24.24,24.28,24.23,24.27,16400.0,17.157,17.1853,17.1499,17.1782,16400.0
2010-08-31 13:15:00,24.28,24.28,24.24,24.25,18200.0,17.1853,17.1853,17.157,17.1641,18200.0
2010-08-31 13:20:00,24.25,24.28,24.24,24.24,28000.0,17.1641,17.1853,17.157,17.157,28000.0
2010-08-31 13:25:00,24.24,24.26,24.22,24.25,30400.0,17.157,17.1712,17.1429,17.1641,30400.0
2010-08-31 13:30:00,24.26,24.26,24.23,24.23,17100.0,17.1712,17.1712,17.1499,17.1499,17100.0
2010-08-31 13:35:00,24.23,24.27,24.23,24.25,48200.0,17.1499,17.1782,17.1499,17.1641,48200.0
2010-08-31 13:40:00,24.25,24.25,24.23,24.23,18100.0,17.1641,17.1641,17.1499,17.1499,18100.0
2010-08-31 13:45:00,24.23,24.24,24.2,24.21,38200.0,17.1499,17.157,17.1287,17.1358,38200.0
2010-08-31 13:50:00,24.21,24.22,24.2,24.2,22000.0,17.1358,17.1429,17.1287,17.1287,22000.0
2010-08-31 13:55:00,24.2,24.23,24.2,24.21,30400.0,17.1287,17.1499,17.1287,17.1358,30400.0
2010-08-31 14:00:00,24.21,24.24,24.18,24.2,274300.0,17.1358,17.157,17.1145,17.1287,274300.0
2010-08-31 14:05:00,24.2,24.32,24.2,24.28,81900.0,17.1287,17.2136,17.1287,17.1853,81900.0
2010-08-31 14:10:00,24.28,24.32,24.26,24.29,50000.0,17.1853,17.2136,17.1712,17.1924,50000.0
2010-08-31 14:15:00,24.28,24.28,24.16,24.16,147000.0,17.1853,17.1853,17.1004,17.1004,147000.0
2010-08-31 14:20:00,24.16,24.22,24.15,24.21,135000.0,17.1004,17.1429,17.0933,17.1358,135000.0
2010-08-31 14:25:00,24.21,24.25,24.2,24.22,55500.0,17.1358,17.1641,17.1287,17.1429,55500.0
2010-08-31 14:30:00,24.22,24.23,24.2,24.2,63200.0,17.1429,17.1499,17.1287,17.1287,63200.0
2010-08-31 14:35:00,24.2,24.21,24.15,24.16,161500.0,17.1287,17.1358,17.0933,17.1004,161500.0
2010-08-31 14:40:00,24.15,24.17,24.13,24.16,148800.0,17.0933,17.1075,17.0792,17.1004,148800.0
2010-08-31 14:45:00,24.15,24.17,24.14,24.15,162800.0,17.0933,17.1075,17.0862,17.0933,162800.0
2010-08-31 14:50:00,24.15,24.22,24.14,24.21,159500.0,17.0933,17.1429,17.0862,17.1358,159500.0
2010-08-31 14:55:00,24.2,24.2,24.14,24.15,54500.0,17.1287,17.1287,17.0862,17.0933,54500.0
2010-08-31 15:00:00,24.14,24.19,24.13,24.18,72400.0,17.0862,17.1216,17.0792,17.1145,72400.0
2010-08-31 15:05:00,24.19,24.2,24.14,24.19,93000.0,17.1216,17.1287,17.0862,17.1216,93000.0
2010-08-31 15:10:00,24.19,24.2,24.12,24.13,76800.0,17.1216,17.1287,17.0721,17.0792,76800.0
2010-08-31 15:15:00,24.14,24.15,24.1,24.13,129800.0,17.0862,17.0933,17.0579,17.0792,129800.0
2010-08-31 15:20:00,24.12,24.14,24.1,24.11,74400.0,17.0721,17.0862,17.0579,17.065,74400.0
2010-08-31 15:25:00,24.12,24.14,24.1,24.13,86300.0,17.0721,17.0862,17.0579,17.0792,86300.0
2010-08-31 15:30:00,24.14,24.18,24.13,24.14,155700.0,17.0862,17.1145,17.0792,17.0862,155700.0
2010-08-31 15:35:00,24.15,24.15,24.09,24.11,138300.0,17.0933,17.0933,17.0508,17.065,138300.0
2010-08-31 15:40:00,24.11,24.15,24.1,24.15,147400.0,17.065,17.0933,17.0579,17.0933,147400.0
2010-08-31 15:45:00,24.15,24.28,24.15,24.21,361000.0,17.0933,17.1853,17.0933,17.1358,361000.0
2010-08-31 15:50:00,24.22,24.25,24.18,24.18,214800.0,17.1429,17.1641,17.1145,17.1145,214800.0
2010-08-31 15:55:00,24.19,24.27,24.18,24.26,640500.0,17.1216,17.1782,17.1145,17.1712,640500.0
2010-09-01 09:30:00,24.52,24.56,24.39,24.52,139800.0,17.3552,17.3835,17.2632,17.3552,139800.0
2010-09-01 09:35:00,24.52,24.57,24.51,24.54,233100.0,17.3552,17.3906,17.3481,17.3693,233100.0
2010-09-01 09:40:00,24.53,24.56,24.52,24.52,103000.0,17.3623,17.3835,17.3552,17.3552,103000.0
2010-09-01 09:45:00,24.53,24.55,24.52,24.53,60400.0,17.3623,17.3764,17.3552,17.3623,60400.0
2010-09-01 09:50:00,24.53,24.61,24.52,24.58,110400.0,17.3623,17.4189,17.3552,17.3977,110400.0
2010-09-01 09:55:00,24.57,24.58,24.5,24.54,65200.0,17.3906,17.3977,17.341,17.3693,65200.0
2010-09-01 10:00:00,24.55,24.88,24.55,24.86,450900.0,17.3764,17.61,17.3764,17.5958,450900.0
2010-09-01 10:05:00,24.86,24.9,24.8,24.81,160000.0,17.5958,17.6242,17.5534,17.5605,160000.0
2010-09-01 10:10:00,24.81,24.85,24.8,24.85,141500.0,17.5605,17.5888,17.5534,17.5888,141500.0
2010-09-01 10:15:00,24.85,24.92,24.83,24.84,90100.0,17.5888,17.6383,17.5746,17.5817,90100.0
2010-09-01 10:20:00,24.85,24.9,24.84,24.87,88200.0,17.5888,17.6242,17.5817,17.6029,88200.0
2010-09-01 10:25:00,24.87,24.9,24.85,24.88,111200.0,17.6029,17.6242,17.5888,17.61,111200.0
2010-09-01 10:30:00,24.88,24.93,24.85,24.89,288600.0,17.61,17.6454,17.5888,17.6171,288600.0
2010-09-01 10:35:00,24.89,24.93,24.89,24.93,80100.0,17.6171,17.6454,17.6171,17.6454,80100.0
2010-09-01 10:40:00,24.93,24.95,24.91,24.94,68200.0,17.6454,17.6595,17.6312,17.6525,68200.0
2010-09-01 10:45:00,24.94,24.94,24.9,24.9,88500.0,17.6525,17.6525,17.6242,17.6242,88500.0
2010-09-01 10:50:00,24.9,24.95,24.9,24.94,79100.0,17.6242,17.6595,17.6242,17.6525,79100.0
2010-09-01 10:55:00,24.94,24.95,24.9,24.9,37300.0,17.6525,17.6595,17.6242,17.6242,37300.0
2010-09-01 11:00:00,24.91,24.93,24.89,24.91,118000.0,17.6312,17.6454,17.6171,17.6312,118000.0
2010-09-01 11:05:00,24.91,24.95,24.9,24.94,40500.0,17.6312,17.6595,17.6242,17.6525,40500.0
2010-09-01 11:10:00,24.95,24.97,24.93,24.93,64100.0,17.6595,17.6737,17.6454,17.6454,64100.0
2010-09-01 11:15:00,24.94,24.94,24.91,24.93,54400.0,17.6525,17.6525,17.6312,17.6454,54400.0
2010-09-01 11:20:00,24.93,24.94,24.91,24.92,53500.0,17.6454,17.6525,17.6312,17.6383,53500.0
2010-09-01 11:25:00,24.91,24.92,24.9,24.9,64500.0,17.6312,17.6383,17.6242,17.6242,64500.0
2010-09-01 11:30:00,24.91,24.94,24.91,24.93,36500.0,17.6312,17.6525,17.6312,17.6454,36500.0
2010-09-01 11:35:00,24.93,24.95,24.9,24.91,40700.0,17.6454,17.6595,17.6242,17.6312,40700.0
2010-09-01 11:40:00,24.91,24.93,24.9,24.92,56600.0,17.6312,17.6454,17.6242,17.6383,56600.0
2010-09-01 11:45:00,24.91,24.93,24.9,24.91,34900.0,17.6312,17.6454,17.6242,17.6312,34900.0
2010-09-01 11:50:00,24.91,24.95,24.9,24.93,83500.0,17.6312,17.6595,17.6242,17.6454,83500.0
2010-09-01 11:55:00,24.93,24.95,24.9,24.9,48300.0,17.6454,17.6595,17.6242,17.6242,48300.0
2010-09-01 12:00:00,24.91,24.94,24.91,24.93,19200.0,17.6312,17.6525,17.6312,17.6454,19200.0
2010-09-01 12:05:00,24.93,24.94,24.91,24.92,30700.0,17.6454,17.6525,17.6312,17.6383,30700.0
2010-09-01 12:10:00,24.93,24.93,24.9,24.9,53100.0,17.6454,17.6454,17.6242,17.6242,53100.0
2010-09-01 12:15:00,24.91,24.91,24.9,24.9,59700.0,17.6312,17.6312,17.6242,17.6242,59700.0
2010-09-01 12:20:00,24.9,24.91,24.9,24.9,41300.0,17.6242,17.6312,17.6242,17.6242,41300.0
2010-09-01 12:25:00,24.91,24.91,24.9,24.9,5100.0,17.6312,17.6312,17.6242,17.6242,5100.0
2010-09-01 12:30:00,24.9,24.91,24.9,24.9,20000.0,17.6242,17.6312,17.6242,17.6242,20000.0
2010-09-01 12:35:00,24.9,24.91,24.9,24.9,40100.0,17.6242,17.6312,17.6242,17.6242,40100.0
2010-09-01 12:40:00,24.9,24.91,24.9,24.91,16600.0,17.6242,17.6312,17.6242,17.6312,16600.0
2010-09-01 12:45:00,24.9,24.92,24.9,24.9,30100.0,17.6242,17.6383,17.6242,17.6242,30100.0
2010-09-01 12:50:00,24.9,24.92,24.9,24.9,44300.0,17.6242,17.6383,17.6242,17.6242,44300.0
2010-09-01 12:55:00,24.91,24.93,24.9,24.92,56800.0,17.6312,17.6454,17.6242,17.6383,56800.0
2010-09-01 13:00:00,24.92,24.92,24.9,24.91,36500.0,17.6383,17.6383,17.6242,17.6312,36500.0
2010-09-01 13:05:00,24.9,24.94,24.9,24.94,35200.0,17.6242,17.6525,17.6242,17.6525,35200.0
2010-09-01 13:10:00,24.93,24.93,24.91,24.92,33700.0,17.6454,17.6454,17.6312,17.6383,33700.0
2010-09-01 13:15:00,24.92,24.93,24.92,24.92,9400.0,17.6383,17.6454,17.6383,17.6383,9400.0
2010-09-01 13:20:00,24.93,24.93,24.92,24.92,13600.0,17.6454,17.6454,17.6383,17.6383,13600.0
2010-09-01 13:25:00,24.92,24.94,24.92,24.94,33700.0,17.6383,17.6525,17.6383,17.6525,33700.0
2010-09-01 13:30:00,24.93,24.96,24.93,24.96,23100.0,17.6454,17.6666,17.6454,17.6666,23100.0
2010-09-01 13:35:00,24.96,24.99,24.95,24.98,75300.0,17.6666,17.6879,17.6595,17.6808,75300.0
2010-09-01 13:40:00,24.98,24.99,24.97,24.98,48700.0,17.6808,17.6879,17.6737,17.6808,48700.0
2010-09-01 13:45:00,24.98,25.03,24.98,25.03,84900.0,17.6808,17.7162,17.6808,17.7162,84900.0
2010-09-01 13:50:00,25.03,25.05,25.0,25.04,81000.0,17.7162,17.7303,17.6949,17.7232,81000.0
2010-09-01 13:55:00,25.05,25.05,25.04,25.05,23600.0,17.7303,17.7303,17.7232,17.7303,23600.0
2010-09-01 14:00:00,25.04,25.07,25.01,25.02,43400.0,17.7232,17.7445,17.702,17.7091,43400.0
2010-09-01 14:05:00,25.02,25.08,25.02,25.02,48800.0,17.7091,17.7516,17.7091,17.7091,48800.0
2010-09-01 14:10:00,25.03,25.03,25.0,25.02,54000.0,17.7162,17.7162,17.6949,17.7091,54000.0
2010-09-01 14:15:00,25.02,25.05,25.0,25.01,30200.0,17.7091,17.7303,17.6949,17.702,30200.0
2010-09-01 14:20:00,25.0,25.02,24.98,24.98,59000.0,17.6949,17.7091,17.6808,17.6808,59000.0
2010-09-01 14:25:00,24.98,24.99,24.95,24.99,27700.0,17.6808,17.6879,17.6595,17.6879,27700.0
2010-09-01 14:30:00,24.98,25.0,24.97,24.99,95500.0,17.6808,17.6949,17.6737,17.6879,95500.0
2010-09-01 14:35:00,25.0,25.01,24.99,25.01,140300.0,17.6949,17.702,17.6879,17.702,140300.0
2010-09-01 14:40:00,25.01,25.03,25.0,25.02,46200.0,17.702,17.7162,17.6949,17.7091,46200.0
2010-09-01 14:45:00,25.02,25.03,25.0,25.01,40700.0,17.7091,17.7162,17.6949,17.702,40700.0
2010-09-01 14:50:00,25.01,25.03,25.0,25.0,59400.0,17.702,17.7162,17.6949,17.6949,59400.0
2010-09-01 14:55:00,25.01,25.02,25.0,25.02,24600.0,17.702,17.7091,17.6949,17.7091,24600.0
2010-09-01 15:00:00,25.02,25.02,24.99,25.0,85700.0,17.7091,17.7091,17.6879,17.6949,85700.0
2010-09-01 15:05:00,25.01,25.05,25.0,25.04,97100.0,17.702,17.7303,17.6949,17.7232,97100.0
2010-09-01 15:10:00,25.04,25.05,25.03,25.05,78800.0,17.7232,17.7303,17.7162,17.7303,78800.0
2010-09-01 15:15:00,25.05,25.05,25.03,25.04,86400.0,17.7303,17.7303,17.7162,17.7232,86400.0
2010-09-01 15:20:00,25.04,25.04,24.99,25.0,151400.0,17.7232,17.7232,17.6879,17.6949,151400.0
2010-09-01 15:25:00,25.0,25.01,24.97,25.0,179100.0,17.6949,17.702,17.6737,17.6949,179100.0
2010-09-01 15:30:00,25.0,25.04,24.99,25.02,203200.0,17.6949,17.7232,17.6879,17.7091,203200.0
2010-09-01 15:35:00,25.03,25.05,25.0,25.01,186500.0,17.7162,17.7303,17.6949,17.702,186500.0
2010-09-01 15:40:00,25.02,25.05,25.01,25.04,182000.0,17.7091,17.7303,17.702,17.7232,182000.0
2010-09-01 15:45:00,25.05,25.09,25.05,25.06,255200.0,17.7303,17.7586,17.7303,17.7374,255200.0
2010-09-01 15:50:00,25.06,25.07,25.05,25.06,243600.0,17.7374,17.7445,17.7303,17.7374,243600.0
2010-09-01 15:55:00,25.05,25.12,25.04,25.11,629400.0,17.7303,17.7799,17.7232,17.7728,629400.0
2010-09-02 09:30:00,25.06,25.26,25.06,25.14,157800.0,17.7374,17.879,17.7374,17.794,157800.0
2010-09-02 09:35:00,25.13,25.19,25.09,25.18,78500.0,17.7869,17.8294,17.7586,17.8223,78500.0
2010-09-02 09:40:00,25.17,25.17,25.07,25.14,51700.0,17.8153,17.8153,17.7445,17.794,51700.0
2010-09-02 09:45:00,25.13,25.18,25.11,25.18,41100.0,17.7869,17.8223,17.7728,17.8223,41100.0
2010-09-02 09:50:00,25.17,25.21,25.17,25.19,46100.0,17.8153,17.8436,17.8153,17.8294,46100.0
2010-09-02 09:55:00,25.2,25.21,25.16,25.2,72800.0,17.8365,17.8436,17.8082,17.8365,72800.0
2010-09-02 10:00:00,25.21,25.27,25.19,25.2,162800.0,17.8436,17.886,17.8294,17.8365,162800.0
2010-09-02 10:05:00,25.2,25.21,25.16,25.17,98900.0,17.8365,17.8436,17.8082,17.8153,98900.0
2010-09-02 10:10:00,25.16,25.18,25.13,25.13,50900.0,17.8082,17.8223,17.7869,17.7869,50900.0
2010-09-02 10:15:00,25.13,25.14,25.03,25.03,41800.0,17.7869,17.794,17.7162,17.7162,41800.0
2010-09-02 10:20:00,25.03,25.12,25.02,25.1,30200.0,17.7162,17.7799,17.7091,17.7657,30200.0
2010-09-02 10:25:00,25.11,25.13,25.09,25.1,70100.0,17.7728,17.7869,17.7586,17.7657,70100.0
2010-09-02 10:30:00,25.1,25.1,25.07,25.08,47400.0,17.7657,17.7657,17.7445,17.7516,47400.0
2010-09-02 10:35:00,25.08,25.12,25.07,25.11,28800.0,17.7516,17.7799,17.7445,17.7728,28800.0
2010-09-02 10:40:00,25.11,25.16,25.11,25.14,41300.0,17.7728,17.8082,17.7728,17.794,41300.0
2010-09-02 10:45:00,25.14,25.18,25.13,25.15,64000.0,17.794,17.8223,17.7869,17.8011,64000.0
2010-09-02 10:50:00,25.16,25.17,25.14,25.14,28900.0,17.8082,17.8153,17.794,17.794,28900.0
2010-09-02 10:55:00,25.15,25.19,25.14,25.16,34900.0,17.8011,17.8294,17.794,17.8082,34900.0
2010-09-02 11:00:00,25.16,25.18,25.14,25.16,40400.0,17.8082,17.8223,17.794,17.8082,40400.0
2010-09-02 11:05:00,25.15,25.15,25.12,25.13,18900.0,17.8011,17.8011,17.7799,17.7869,18900.0
2010-09-02 11:10:00,25.13,25.16,25.13,25.14,30300.0,17.7869,17.8082,17.7869,17.794,30300.0
2010-09-02 11:15:00,25.13,25.15,25.1,25.1,41700.0,17.7869,17.8011,17.7657,17.7657,41700.0
2010-09-02 11:20:00,25.1,25.1,25.06,25.09,35000.0,17.7657,17.7657,17.7374,17.7586,35000.0
2010-09-02 11:25:00,25.1,25.11,25.07,25.09,35700.0,17.7657,17.7728,17.7445,17.7586,35700.0
2010-09-02 11:30:00,25.09,25.13,25.08,25.13,52100.0,17.7586,17.7869,17.7516,17.7869,52100.0
2010-09-02 11:35:00,25.12,25.13,25.1,25.11,24400.0,17.7799,17.7869,17.7657,17.7728,24400.0
2010-09-02 11:40:00,25.11,25.17,25.11,25.16,22700.0,17.7728,17.8153,17.7728,17.8082,22700.0
2010-09-02 11:45:00,25.17,25.17,25.14,25.16,16600.0,17.8153,17.8153,17.794,17.8082,16600.0
2010-09-02 11:50:00,25.16,25.17,25.16,25.17,5200.0,17.8082,17.8153,17.8082,17.8153,5200.0
2010-09-02 11:55:00,25.16,25.16,25.12,25.13,17400.0,17.8082,17.8082,17.7799,17.7869,17400.0
2010-09-02 12:00:00,25.14,25.17,25.13,25.16,56300.0,17.794,17.8153,17.7869,17.8082,56300.0
2010-09-02 12:05:00,25.17,25.17,25.14,25.15,22000.0,17.8153,17.8153,17.794,17.8011,22000.0
2010-09-02 12:10:00,25.14,25.15,25.12,25.14,31300.0,17.794,17.8011,17.7799,17.794,31300.0
2010-09-02 12:15:00,25.14,25.15,25.13,25.14,15200.0,17.794,17.8011,17.7869,17.794,15200.0
2010-09-02 12:20:00,25.15,25.17,25.14,25.15,24400.0,17.8011,17.8153,17.794,17.8011,24400.0
2010-09-02 12:25:00,25.15,25.15,25.09,25.09,35200.0,17.8011,17.8011,17.7586,17.7586,35200.0
2010-09-02 12:30:00,25.09,25.1,25.07,25.07,17200.0,17.7586,17.7657,17.7445,17.7445,17200.0
2010-09-02 12:35:00,25.08,25.1,25.08,25.1,14100.0,17.7516,17.7657,17.7516,17.7657,14100.0
2010-09-02 12:40:00,25.1,25.1,25.06,25.07,20100.0,17.7657,17.7657,17.7374,17.7445,20100.0
2010-09-02 12:45:00,25.06,25.07,25.04,25.06,20700.0,17.7374,17.7445,17.7232,17.7374,20700.0
2010-09-02 12:50:00,25.06,25.07,24.99,25.0,44400.0,17.7374,17.7445,17.6879,17.6949,44400.0
2010-09-02 12:55:00,24.99,25.01,24.99,24.99,12700.0,17.6879,17.702,17.6879,17.6879,12700.0
2010-09-02 13:00:00,24.99,24.99,24.98,24.99,6900.0,17.6879,17.6879,17.6808,17.6879,6900.0
2010-09-02 13:05:00,24.99,25.0,24.96,24.97,45200.0,17.6879,17.6949,17.6666,17.6737,45200.0
2010-09-02 13:10:00,24.98,24.98,24.96,24.98,71700.0,17.6808,17.6808,17.6666,17.6808,71700.0
2010-09-02 13:15:00,24.97,25.0,24.97,24.99,18800.0,17.6737,17.6949,17.6737,17.6879,18800.0
2010-09-02 13:20:00,24.99,25.0,24.97,24.97,14300.0,17.6879,17.6949,17.6737,17.6737,14300.0
2010-09-02 13:25:00,24.98,24.99,24.96,24.96,30400.0,17.6808,17.6879,17.6666,17.6666,30400.0
2010-09-02 13:30:00,24.96,24.99,24.96,24.98,70200.0,17.6666,17.6879,17.6666,17.6808,70200.0
2010-09-02 13:35:00,24.98,25.0,24.97,24.98,29300.0,17.6808,17.6949,17.6737,17.6808,29300.0
2010-09-02 13:40:00,24.97,24.98,24.97,24.97,38200.0,17.6737,17.6808,17.6737,17.6737,38200.0
2010-09-02 13:45:00,24.97,24.98,24.94,24.95,21900.0,17.6737,17.6808,17.6525,17.6595,21900.0
2010-09-02 13:50:00,24.96,24.96,24.95,24.96,12500.0,17.6666,17.6666,17.6595,17.6666,12500.0
2010-09-02 13:55:00,24.95,24.96,24.94,24.94,41800.0,17.6595,17.6666,17.6525,17.6525,41800.0
2010-09-02 14:00:00,24.95,24.99,24.94,24.98,73800.0,17.6595,17.6879,17.6525,17.6808,73800.0
2010-09-02 14:05:00,24.99,25.02,24.99,25.01,31300.0,17.6879,17.7091,17.6879,17.702,31300.0
2010-09-02 14:10:00,25.01,25.07,25.01,25.07,31900.0,17.702,17.7445,17.702,17.7445,31900.0
2010-09-02 14:15:00,25.07,25.07,25.05,25.07,24100.0,17.7445,17.7445,17.7303,17.7445,24100.0
2010-09-02 14:20:00,25.07,25.07,25.05,25.05,15900.0,17.7445,17.7445,17.7303,17.7303,15900.0
2010-09-02 14:25:00,25.06,25.07,25.05,25.06,14700.0,17.7374,17.7445,17.7303,17.7374,14700.0
2010-09-02 14:30:00,25.06,25.08,25.06,25.08,15900.0,17.7374,17.7516,17.7374,17.7516,15900.0
2010-09-02 14:35:00,25.07,25.08,25.06,25.07,29700.0,17.7445,17.7516,17.7374,17.7445,29700.0
2010-09-02 14:40:00,25.07,25.08,25.06,25.08,16500.0,17.7445,17.7516,17.7374,17.7516,16500.0
2010-09-02 14:45:00,25.08,25.08,25.06,25.06,20000.0,17.7516,17.7516,17.7374,17.7374,20000.0
2010-09-02 14:50:00,25.07,25.11,25.06,25.1,34700.0,17.7445,17.7728,17.7374,17.7657,34700.0
2010-09-02 14:55:00,25.1,25.11,25.1,25.11,15900.0,17.7657,17.7728,17.7657,17.7728,15900.0
2010-09-02 15:00:00,25.1,25.11,25.09,25.1,32300.0,17.7657,17.7728,17.7586,17.7657,32300.0
2010-09-02 15:05:00,25.1,25.13,25.1,25.12,88800.0,17.7657,17.7869,17.7657,17.7799,88800.0
2010-09-02 15:10:00,25.13,25.15,25.1,25.1,93400.0,17.7869,17.8011,17.7657,17.7657,93400.0
2010-09-02 15:15:00,25.11,25.15,25.1,25.14,69500.0,17.7728,17.8011,17.7657,17.794,69500.0
2010-09-02 15:20:00,25.14,25.15,25.13,25.13,35500.0,17.794,17.8011,17.7869,17.7869,35500.0
2010-09-02 15:25:00,25.13,25.15,25.13,25.15,28600.0,17.7869,17.8011,17.7869,17.8011,28600.0
2010-09-02 15:30:00,25.15,25.18,25.14,25.18,63700.0,17.8011,17.8223,17.794,17.8223,63700.0
2010-09-02 15:35:00,25.17,25.22,25.17,25.2,122000.0,17.8153,17.8507,17.8153,17.8365,122000.0
2010-09-02 15:40:00,25.21,25.22,25.2,25.21,35100.0,17.8436,17.8507,17.8365,17.8436,35100.0
2010-09-02 15:45:00,25.22,25.26,25.22,25.25,254300.0,17.8507,17.879,17.8507,17.8719,254300.0
2010-09-02 15:50:00,25.25,25.25,25.24,25.24,53400.0,17.8719,17.8719,17.8648,17.8648,53400.0
2010-09-02 15:55:00,25.25,25.27,25.24,25.27,286900.0,17.8719,17.886,17.8648,17.886,286900.0
2010-09-03 09:30:00,25.56,25.69,25.54,25.69,160800.0,18.0913,18.1833,18.0771,18.1833,160800.0
2010-09-03 09:35:00,25.67,25.84,25.67,25.84,190200.0,18.1692,18.2895,18.1692,18.2895,190200.0
2010-09-03 09:40:00,25.84,25.89,25.81,25.87,185100.0,18.2895,18.3249,18.2683,18.3107,185100.0
2010-09-03 09:45:00,25.88,25.94,25.87,25.94,131900.0,18.3178,18.3603,18.3107,18.3603,131900.0
2010-09-03 09:50:00,25.94,26.0,25.94,25.96,236800.0,18.3603,18.4027,18.3603,18.3744,236800.0
2010-09-03 09:55:00,25.96,25.96,25.85,25.92,130700.0,18.3744,18.3744,18.2966,18.3461,130700.0
2010-09-03 10:00:00,25.92,25.95,25.78,25.78,208200.0,18.3461,18.3673,18.247,18.247,208200.0
2010-09-03 10:05:00,25.78,25.83,25.75,25.75,180900.0,18.247,18.2824,18.2258,18.2258,180900.0
2010-09-03 10:10:00,25.75,25.76,25.69,25.71,62400.0,18.2258,18.2329,18.1833,18.1975,62400.0
2010-09-03 10:15:00,25.71,25.8,25.68,25.8,70400.0,18.1975,18.2612,18.1762,18.2612,70400.0
2010-09-03 10:20:00,25.81,25.85,25.78,25.78,64300.0,18.2683,18.2966,18.247,18.247,64300.0
2010-09-03 10:25:00,25.78,25.78,25.68,25.69,60700.0,18.247,18.247,18.1762,18.1833,60700.0
2010-09-03 10:30:00,25.69,25.72,25.66,25.69,105700.0,18.1833,18.2045,18.1621,18.1833,105700.0
2010-09-03 10:35:00,25.7,25.73,25.66,25.72,44500.0,18.1904,18.2116,18.1621,18.2045,44500.0
2010-09-03 10:40:00,25.71,25.75,25.69,25.72,75200.0,18.1975,18.2258,18.1833,18.2045,75200.0
2010-09-03 10:45:00,25.72,25.77,25.71,25.76,262600.0,18.2045,18.2399,18.1975,18.2329,262600.0
2010-09-03 10:50:00,25.75,25.77,25.74,25.75,103800.0,18.2258,18.2399,18.2187,18.2258,103800.0
2010-09-03 10:55:00,25.75,25.8,25.74,25.8,66400.0,18.2258,18.2612,18.2187,18.2612,66400.0
2010-09-03 11:00:00,25.79,25.86,25.79,25.85,127800.0,18.2541,18.3036,18.2541,18.2966,127800.0
2010-09-03 11:05:00,25.85,25.89,25.85,25.89,40000.0,18.2966,18.3249,18.2966,18.3249,40000.0
2010-09-03 11:10:00,25.88,25.91,25.83,25.91,92900.0,18.3178,18.339,18.2824,18.339,92900.0
2010-09-03 11:15:00,25.91,25.95,25.88,25.94,98200.0,18.339,18.3673,18.3178,18.3603,98200.0
2010-09-03 11:20:00,25.94,25.98,25.92,25.94,101200.0,18.3603,18.3886,18.3461,18.3603,101200.0
2010-09-03 11:25:00,25.94,26.0,25.93,25.96,63800.0,18.3603,18.4027,18.3532,18.3744,63800.0
2010-09-03 11:30:00,25.95,25.96,25.92,25.92,54100.0,18.3673,18.3744,18.3461,18.3461,54100.0
2010-09-03 11:35:00,25.92,25.94,25.9,25.93,85400.0,18.3461,18.3603,18.332,18.3532,85400.0
2010-09-03 11:40:00,25.94,25.98,25.93,25.97,85900.0,18.3603,18.3886,18.3532,18.3815,85900.0
2010-09-03 11:45:00,25.97,25.97,25.94,25.94,34800.0,18.3815,18.3815,18.3603,18.3603,34800.0
2010-09-03 11:50:00,25.94,25.96,25.91,25.95,98800.0,18.3603,18.3744,18.339,18.3673,98800.0
2010-09-03 11:55:00,25.95,26.0,25.95,25.98,55500.0,18.3673,18.4027,18.3673,18.3886,55500.0
2010-09-03 12:00:00,25.97,26.0,25.95,25.99,77700.0,18.3815,18.4027,18.3673,18.3957,77700.0
2010-09-03 12:05:00,25.99,26.03,25.99,26.02,109400.0,18.3957,18.424,18.3957,18.4169,109400.0
2010-09-03 12:10:00,26.02,26.03,26.0,26.03,58300.0,18.4169,18.424,18.4027,18.424,58300.0
2010-09-03 12:15:00,26.02,26.03,25.98,26.03,56100.0,18.4169,18.424,18.3886,18.424,56100.0
2010-09-03 12:20:00,26.02,26.04,26.02,26.04,25500.0,18.4169,18.431,18.4169,18.431,25500.0
2010-09-03 12:25:00,26.04,26.06,26.02,26.06,39700.0,18.431,18.4452,18.4169,18.4452,39700.0
2010-09-03 12:30:00,26.05,26.08,26.04,26.08,87600.0,18.4381,18.4594,18.431,18.4594,87600.0
2010-09-03 12:35:00,26.08,26.11,26.07,26.11,54200.0,18.4594,18.4806,18.4523,18.4806,54200.0
2010-09-03 12:40:00,26.11,26.15,26.1,26.14,132800.0,18.4806,18.5089,18.4735,18.5018,132800.0
2010-09-03 12:45:00,26.14,26.15,26.08,26.08,49000.0,18.5018,18.5089,18.4594,18.4594,49000.0
2010-09-03 12:50:00,26.08,26.1,26.06,26.06,39500.0,18.4594,18.4735,18.4452,18.4452,39500.0
2010-09-03 12:55:00,26.06,26.12,26.05,26.09,49500.0,18.4452,18.4877,18.4381,18.4664,49500.0
2010-09-03 13:00:00,26.09,26.1,26.06,26.07,41300.0,18.4664,18.4735,18.4452,18.4523,41300.0
2010-09-03 13:05:00,26.07,26.07,26.04,26.05,31600.0,18.4523,18.4523,18.431,18.4381,31600.0
2010-09-03 13:10:00,26.04,26.05,26.02,26.02,41600.0,18.431,18.4381,18.4169,18.4169,41600.0
2010-09-03 13:15:00,26.02,26.02,26.0,26.0,33500.0,18.4169,18.4169,18.4027,18.4027,33500.0
2010-09-03 13:20:00,26.0,26.01,25.95,25.97,43000.0,18.4027,18.4098,18.3673,18.3815,43000.0
2010-09-03 13:25:00,25.98,25.99,25.97,25.98,41400.0,18.3886,18.3957,18.3815,18.3886,41400.0
2010-09-03 13:30:00,25.98,25.99,25.94,25.94,34700.0,18.3886,18.3957,18.3603,18.3603,34700.0
2010-09-03 13:35:00,25.94,26.0,25.94,25.99,40400.0,18.3603,18.4027,18.3603,18.3957,40400.0
2010-09-03 13:40:00,25.98,26.0,25.97,25.98,56100.0,18.3886,18.4027,18.3815,18.3886,56100.0
2010-09-03 13:45:00,25.99,25.99,25.97,25.98,39800.0,18.3957,18.3957,18.3815,18.3886,39800.0
2010-09-03 13:50:00,25.98,26.02,25.98,26.02,61000.0,18.3886,18.4169,18.3886,18.4169,61000.0
2010-09-03 13:55:00,26.02,26.02,26.0,26.01,35100.0,18.4169,18.4169,18.4027,18.4098,35100.0
2010-09-03 14:00:00,26.01,26.02,25.96,25.96,117700.0,18.4098,18.4169,18.3744,18.3744,117700.0
2010-09-03 14:05:00,25.97,25.98,25.95,25.96,47900.0,18.3815,18.3886,18.3673,18.3744,47900.0
2010-09-03 14:10:00,25.96,25.97,25.94,25.95,69900.0,18.3744,18.3815,18.3603,18.3673,69900.0
2010-09-03 14:15:00,25.96,25.96,25.94,25.96,51500.0,18.3744,18.3744,18.3603,18.3744,51500.0
2010-09-03 14:20:00,25.95,25.97,25.94,25.96,46000.0,18.3673,18.3815,18.3603,18.3744,46000.0
2010-09-03 14:25:00,25.96,25.97,25.95,25.96,52100.0,18.3744,18.3815,18.3673,18.3744,52100.0
2010-09-03 14:30:00,25.96,26.01,25.95,26.01,85600.0,18.3744,18.4098,18.3673,18.4098,85600.0
2010-09-03 14:35:00,26.01,26.03,25.99,26.01,207200.0,18.4098,18.424,18.3957,18.4098,207200.0
2010-09-03 14:40:00,26.01,26.01,25.99,26.0,89700.0,18.4098,18.4098,18.3957,18.4027,89700.0
2010-09-03 14:45:00,26.0,26.01,25.98,25.99,105700.0,18.4027,18.4098,18.3886,18.3957,105700.0
2010-09-03 14:50:00,25.98,26.0,25.98,25.99,45300.0,18.3886,18.4027,18.3886,18.3957,45300.0
2010-09-03 14:55:00,25.98,25.99,25.96,25.98,32000.0,18.3886,18.3957,18.3744,18.3886,32000.0
2010-09-03 15:00:00,25.97,25.98,25.95,25.98,66100.0,18.3815,18.3886,18.3673,18.3886,66100.0
2010-09-03 15:05:00,25.98,25.99,25.97,25.98,138900.0,18.3886,18.3957,18.3815,18.3886,138900.0
2010-09-03 15:10:00,25.98,26.0,25.97,25.99,153900.0,18.3886,18.4027,18.3815,18.3957,153900.0
2010-09-03 15:15:00,25.99,26.0,25.99,25.99,70900.0,18.3957,18.4027,18.3957,18.3957,70900.0
2010-09-03 15:20:00,25.99,26.01,25.99,26.0,138400.0,18.3957,18.4098,18.3957,18.4027,138400.0
2010-09-03 15:25:00,26.0,26.01,26.0,26.01,72300.0,18.4027,18.4098,18.4027,18.4098,72300.0
2010-09-03 15:30:00,26.0,26.01,25.99,25.99,224900.0,18.4027,18.4098,18.3957,18.3957,224900.0
2010-09-03 15:35:00,25.99,26.0,25.97,25.99,144700.0,18.3957,18.4027,18.3815,18.3957,144700.0
2010-09-03 15:40:00,25.99,26.01,25.98,26.01,216800.0,18.3957,18.4098,18.3886,18.4098,216800.0
2010-09-03 15:45:00,26.02,26.06,26.02,26.05,252500.0,18.4169,18.4452,18.4169,18.4381,252500.0
2010-09-03 15:50:00,26.05,26.07,26.04,26.06,216000.0,18.4381,18.4523,18.431,18.4452,216000.0
2010-09-03 15:55:00,26.05,26.07,26.03,26.06,512700.0,18.4381,18.4523,18.424,18.4452,512700.0
2010-09-07 09:30:00,25.88,26.04,25.88,25.91,231300.0,18.3178,18.431,18.3178,18.339,231300.0
2010-09-07 09:35:00,25.9,25.93,25.77,25.79,96200.0,18.332,18.3532,18.2399,18.2541,96200.0
2010-09-07 09:40:00,25.78,25.84,25.76,25.84,129600.0,18.247,18.2895,18.2329,18.2895,129600.0
2010-09-07 09:45:00,25.83,25.84,25.73,25.74,61200.0,18.2824,18.2895,18.2116,18.2187,61200.0
2010-09-07 09:50:00,25.74,25.74,25.68,25.69,37100.0,18.2187,18.2187,18.1762,18.1833,37100.0
2010-09-07 09:55:00,25.69,25.69,25.6,25.6,50900.0,18.1833,18.1833,18.1196,18.1196,50900.0
2010-09-07 10:00:00,25.59,25.63,25.57,25.61,116400.0,18.1125,18.1408,18.0984,18.1267,116400.0
2010-09-07 10:05:00,25.61,25.63,25.6,25.62,80100.0,18.1267,18.1408,18.1196,18.1338,80100.0
2010-09-07 10:10:00,25.61,25.64,25.6,25.64,40000.0,18.1267,18.1479,18.1196,18.1479,40000.0
2010-09-07 10:15:00,25.64,25.66,25.6,25.61,59700.0,18.1479,18.1621,18.1196,18.1267,59700.0
2010-09-07 10:20:00,25.6,25.6,25.53,25.56,33600.0,18.1196,18.1196,18.0701,18.0913,33600.0
2010-09-07 10:25:00,25.56,25.59,25.56,25.58,52400.0,18.0913,18.1125,18.0913,18.1055,52400.0
2010-09-07 10:30:00,25.58,25.58,25.56,25.58,50100.0,18.1055,18.1055,18.0913,18.1055,50100.0
2010-09-07 10:35:00,25.58,25.62,25.56,25.62,42800.0,18.1055,18.1338,18.0913,18.1338,42800.0
2010-09-07 10:40:00,25.62,25.66,25.62,25.63,53100.0,18.1338,18.1621,18.1338,18.1408,53100.0
2010-09-07 10:45:00,25.62,25.63,25.6,25.6,35200.0,18.1338,18.1408,18.1196,18.1196,35200.0
2010-09-07 10:50:00,25.6,25.63,25.59,25.6,44700.0,18.1196,18.1408,18.1125,18.1196,44700.0
2010-09-07 10:55:00,25.6,25.64,25.59,25.59,95600.0,18.1196,18.1479,18.1125,18.1125,95600.0
2010-09-07 11:00:00,25.6,25.6,25.54,25.54,69400.0,18.1196,18.1196,18.0771,18.0771,69400.0
2010-09-07 11:05:00,25.55,25.55,25.5,25.52,59700.0,18.0842,18.0842,18.0488,18.063,59700.0
2010-09-07 11:10:00,25.52,25.53,25.49,25.5,98300.0,18.063,18.0701,18.0418,18.0488,98300.0
2010-09-07 11:15:00,25.5,25.51,25.49,25.51,45700.0,18.0488,18.0559,18.0418,18.0559,45700.0
2010-09-07 11:20:00,25.51,25.59,25.5,25.59,23700.0,18.0559,18.1125,18.0488,18.1125,23700.0
2010-09-07 11:25:00,25.59,25.6,25.57,25.6,48000.0,18.1125,18.1196,18.0984,18.1196,48000.0
2010-09-07 11:30:00,25.6,25.6,25.55,25.55,40800.0,18.1196,18.1196,18.0842,18.0842,40800.0
2010-09-07 11:35:00,25.55,25.55,25.5,25.52,44900.0,18.0842,18.0842,18.0488,18.063,44900.0
2010-09-07 11:40:00,25.53,25.54,25.51,25.53,43900.0,18.0701,18.0771,18.0559,18.0701,43900.0
2010-09-07 11:45:00,25.52,25.54,25.52,25.53,42700.0,18.063,18.0771,18.063,18.0701,42700.0
2010-09-07 11:50:00,25.54,25.54,25.49,25.5,44400.0,18.0771,18.0771,18.0418,18.0488,44400.0
2010-09-07 11:55:00,25.49,25.55,25.49,25.55,69600.0,18.0418,18.0842,18.0418,18.0842,69600.0
2010-09-07 12:00:00,25.55,25.58,25.54,25.58,20000.0,18.0842,18.1055,18.0771,18.1055,20000.0
2010-09-07 12:05:00,25.58,25.59,25.57,25.59,17100.0,18.1055,18.1125,18.0984,18.1125,17100.0
2010-09-07 12:10:00,25.59,25.59,25.55,25.55,40100.0,18.1125,18.1125,18.0842,18.0842,40100.0
2010-09-07 12:15:00,25.55,25.56,25.55,25.55,5800.0,18.0842,18.0913,18.0842,18.0842,5800.0
2010-09-07 12:20:00,25.56,25.57,25.53,25.53,27300.0,18.0913,18.0984,18.0701,18.0701,27300.0
2010-09-07 12:25:00,25.53,25.54,25.52,25.54,20900.0,18.0701,18.0771,18.063,18.0771,20900.0
2010-09-07 12:30:00,25.54,25.54,25.5,25.51,52100.0,18.0771,18.0771,18.0488,18.0559,52100.0
2010-09-07 12:35:00,25.51,25.52,25.5,25.51,14900.0,18.0559,18.063,18.0488,18.0559,14900.0
2010-09-07 12:40:00,25.5,25.51,25.49,25.49,31500.0,18.0488,18.0559,18.0418,18.0418,31500.0
2010-09-07 12:45:00,25.5,25.51,25.49,25.51,15800.0,18.0488,18.0559,18.0418,18.0559,15800.0
2010-09-07 12:50:00,25.5,25.51,25.48,25.5,25900.0,18.0488,18.0559,18.0347,18.0488,25900.0
2010-09-07 12:55:00,25.5,25.5,25.47,25.49,35700.0,18.0488,18.0488,18.0276,18.0418,35700.0
2010-09-07 13:00:00,25.49,25.5,25.46,25.48,23100.0,18.0418,18.0488,18.0205,18.0347,23100.0
2010-09-07 13:05:00,25.48,25.48,25.46,25.47,14900.0,18.0347,18.0347,18.0205,18.0276,14900.0
2010-09-07 13:10:00,25.46,25.48,25.46,25.48,16200.0,18.0205,18.0347,18.0205,18.0347,16200.0
2010-09-07 13:15:00,25.48,25.51,25.47,25.51,25500.0,18.0347,18.0559,18.0276,18.0559,25500.0
2010-09-07 13:20:00,25.5,25.5,25.45,25.48,42000.0,18.0488,18.0488,18.0134,18.0347,42000.0
2010-09-07 13:25:00,25.48,25.49,25.46,25.48,31800.0,18.0347,18.0418,18.0205,18.0347,31800.0
2010-09-07 13:30:00,25.48,25.53,25.47,25.53,19500.0,18.0347,18.0701,18.0276,18.0701,19500.0
2010-09-07 13:35:00,25.53,25.54,25.51,25.53,43300.0,18.0701,18.0771,18.0559,18.0701,43300.0
2010-09-07 13:40:00,25.53,25.54,25.51,25.51,18200.0,18.0701,18.0771,18.0559,18.0559,18200.0
2010-09-07 13:45:00,25.51,25.53,25.51,25.53,15700.0,18.0559,18.0701,18.0559,18.0701,15700.0
2010-09-07 13:50:00,25.52,25.55,25.52,25.55,15500.0,18.063,18.0842,18.063,18.0842,15500.0
2010-09-07 13:55:00,25.54,25.58,25.54,25.57,21300.0,18.0771,18.1055,18.0771,18.0984,21300.0
2010-09-07 14:00:00,25.57,25.59,25.57,25.58,29000.0,18.0984,18.1125,18.0984,18.1055,29000.0
2010-09-07 14:05:00,25.59,25.59,25.57,25.57,13800.0,18.1125,18.1125,18.0984,18.0984,13800.0
2010-09-07 14:10:00,25.57,25.58,25.57,25.58,21800.0,18.0984,18.1055,18.0984,18.1055,21800.0
2010-09-07 14:15:00,25.58,25.62,25.58,25.58,36600.0,18.1055,18.1338,18.1055,18.1055,36600.0
2010-09-07 14:20:00,25.58,25.59,25.57,25.58,16000.0,18.1055,18.1125,18.0984,18.1055,16000.0
2010-09-07 14:25:00,25.59,25.61,25.58,25.58,32800.0,18.1125,18.1267,18.1055,18.1055,32800.0
2010-09-07 14:30:00,25.58,25.58,25.55,25.56,26400.0,18.1055,18.1055,18.0842,18.0913,26400.0
2010-09-07 14:35:00,25.55,25.55,25.52,25.52,23100.0,18.0842,18.0842,18.063,18.063,23100.0
2010-09-07 14:40:00,25.51,25.53,25.5,25.53,16300.0,18.0559,18.0701,18.0488,18.0701,16300.0
2010-09-07 14:45:00,25.53,25.55,25.53,25.54,25100.0,18.0701,18.0842,18.0701,18.0771,25100.0
2010-09-07 14:50:00,25.54,25.55,25.53,25.53,28400.0,18.0771,18.0842,18.0701,18.0701,28400.0
2010-09-07 14:55:00,25.53,25.54,25.48,25.49,65200.0,18.0701,18.0771,18.0347,18.0418,65200.0
2010-09-07 15:00:00,25.49,25.52,25.47,25.5,66400.0,18.0418,18.063,18.0276,18.0488,66400.0
2010-09-07 15:05:00,25.5,25.51,25.46,25.48,39800.0,18.0488,18.0559,18.0205,18.0347,39800.0
2010-09-07 15:10:00,25.48,25.49,25.46,25.49,43400.0,18.0347,18.0418,18.0205,18.0418,43400.0
2010-09-07 15:15:00,25.49,25.5,25.48,25.5,29000.0,18.0418,18.0488,18.0347,18.0488,29000.0
2010-09-07 15:20:00,25.49,25.51,25.49,25.51,53400.0,18.0418,18.0559,18.0418,18.0559,53400.0
2010-09-07 15:25:00,25.51,25.52,25.5,25.52,42000.0,18.0559,18.063,18.0488,18.063,42000.0
2010-09-07 15:30:00,25.52,25.53,25.51,25.51,86400.0,18.063,18.0701,18.0559,18.0559,86400.0
2010-09-07 15:35:00,25.52,25.57,25.51,25.57,140100.0,18.063,18.0984,18.0559,18.0984,140100.0
2010-09-07 15:40:00,25.57,25.58,25.56,25.58,107900.0,18.0984,18.1055,18.0913,18.1055,107900.0
2010-09-07 15:45:00,25.57,25.58,25.56,25.57,172100.0,18.0984,18.1055,18.0913,18.0984,172100.0
2010-09-07 15:50:00,25.56,25.57,25.51,25.51,217600.0,18.0913,18.0984,18.0559,18.0559,217600.0
2010-09-07 15:55:00,25.51,25.51,25.47,25.47,499600.0,18.0559,18.0559,18.0276,18.0276,499600.0
2010-09-08 09:30:00,25.56,25.67,25.56,25.62,79100.0,18.0913,18.1692,18.0913,18.1338,79100.0
2010-09-08 09:35:00,25.62,25.63,25.55,25.59,52500.0,18.1338,18.1408,18.0842,18.1125,52500.0
2010-09-08 09:40:00,25.6,25.65,25.56,25.65,60700.0,18.1196,18.155,18.0913,18.155,60700.0
2010-09-08 09:45:00,25.65,25.7,25.64,25.7,13400.0,18.155,18.1904,18.1479,18.1904,13400.0
2010-09-08 09:50:00,25.69,25.72,25.67,25.72,25900.0,18.1833,18.2045,18.1692,18.2045,25900.0
2010-09-08 09:55:00,25.73,25.79,25.73,25.78,49500.0,18.2116,18.2541,18.2116,18.247,49500.0
2010-09-08 10:00:00,25.78,25.82,25.77,25.78,43300.0,18.247,18.2753,18.2399,18.247,43300.0
2010-09-08 10:05:00,25.79,25.8,25.73,25.76,56100.0,18.2541,18.2612,18.2116,18.2329,56100.0
2010-09-08 10:10:00,25.76,25.85,25.76,25.83,46100.0,18.2329,18.2966,18.2329,18.2824,46100.0
2010-09-08 10:15:00,25.83,25.84,25.81,25.82,33500.0,18.2824,18.2895,18.2683,18.2753,33500.0
2010-09-08 10:20:00,25.82,25.84,25.8,25.81,36300.0,18.2753,18.2895,18.2612,18.2683,36300.0
2010-09-08 10:25:00,25.81,25.89,25.81,25.86,131500.0,18.2683,18.3249,18.2683,18.3036,131500.0
2010-09-08 10:30:00,25.85,25.91,25.84,25.89,67100.0,18.2966,18.339,18.2895,18.3249,67100.0
2010-09-08 10:35:00,25.9,25.94,25.89,25.92,29300.0,18.332,18.3603,18.3249,18.3461,29300.0
2010-09-08 10:40:00,25.92,25.94,25.91,25.93,34200.0,18.3461,18.3603,18.339,18.3532,34200.0
2010-09-08 10:45:00,25.93,25.93,25.89,25.89,15400.0,18.3532,18.3532,18.3249,18.3249,15400.0
2010-09-08 10:50:00,25.88,25.92,25.88,25.92,35200.0,18.3178,18.3461,18.3178,18.3461,35200.0
2010-09-08 10:55:00,25.92,25.94,25.9,25.91,60600.0,18.3461,18.3603,18.332,18.339,60600.0
2010-09-08 11:00:00,25.9,26.0,25.9,25.99,24800.0,18.332,18.4027,18.332,18.3957,24800.0
2010-09-08 11:05:00,26.0,26.0,25.98,26.0,30700.0,18.4027,18.4027,18.3886,18.4027,30700.0
2010-09-08 11:10:00,26.0,26.0,25.92,25.93,62400.0,18.4027,18.4027,18.3461,18.3532,62400.0
2010-09-08 11:15:00,25.93,25.97,25.92,25.95,44800.0,18.3532,18.3815,18.3461,18.3673,44800.0
2010-09-08 11:20:00,25.95,25.96,25.91,25.92,20200.0,18.3673,18.3744,18.339,18.3461,20200.0
2010-09-08 11:25:00,25.93,25.93,25.91,25.93,16500.0,18.3532,18.3532,18.339,18.3532,16500.0
2010-09-08 11:30:00,25.93,25.95,25.91,25.95,35100.0,18.3532,18.3673,18.339,18.3673,35100.0
2010-09-08 11:35:00,25.95,25.95,25.89,25.9,41300.0,18.3673,18.3673,18.3249,18.332,41300.0
2010-09-08 11:40:00,25.9,25.91,25.89,25.91,34900.0,18.332,18.339,18.3249,18.339,34900.0
2010-09-08 11:45:00,25.91,25.91,25.87,25.87,60800.0,18.339,18.339,18.3107,18.3107,60800.0
2010-09-08 11:50:00,25.88,25.88,25.85,25.85,9700.0,18.3178,18.3178,18.2966,18.2966,9700.0
2010-09-08 11:55:00,25.84,25.88,25.83,25.88,35400.0,18.2895,18.3178,18.2824,18.3178,35400.0
2010-09-08 12:00:00,25.87,25.9,25.87,25.89,14500.0,18.3107,18.332,18.3107,18.3249,14500.0
2010-09-08 12:05:00,25.89,25.9,25.88,25.9,22400.0,18.3249,18.332,18.3178,18.332,22400.0
2010-09-08 12:10:00,25.89,25.9,25.88,25.89,5500.0,18.3249,18.332,18.3178,18.3249,5500.0
2010-09-08 12:15:00,25.88,25.89,25.87,25.87,8300.0,18.3178,18.3249,18.3107,18.3107,8300.0
2010-09-08 12:20:00,25.88,25.89,25.88,25.89,13500.0,18.3178,18.3249,18.3178,18.3249,13500.0
2010-09-08 12:25:00,25.88,25.92,25.88,25.92,16800.0,18.3178,18.3461,18.3178,18.3461,16800.0
2010-09-08 12:30:00,25.92,25.93,25.89,25.89,18100.0,18.3461,18.3532,18.3249,18.3249,18100.0
2010-09-08 12:35:00,25.89,25.92,25.89,25.92,10900.0,18.3249,18.3461,18.3249,18.3461,10900.0
2010-09-08 12:40:00,25.92,25.95,25.91,25.91,38700.0,18.3461,18.3673,18.339,18.339,38700.0
2010-09-08 12:45:00,25.92,25.92,25.88,25.89,53500.0,18.3461,18.3461,18.3178,18.3249,53500.0
2010-09-08 12:50:00,25.89,25.89,25.86,25.86,13100.0,18.3249,18.3249,18.3036,18.3036,13100.0
2010-09-08 12:55:00,25.85,25.87,25.85,25.86,13200.0,18.2966,18.3107,18.2966,18.3036,13200.0
2010-09-08 13:00:00,25.87,25.87,25.85,25.85,6700.0,18.3107,18.3107,18.2966,18.2966,6700.0
2010-09-08 13:05:00,25.86,25.86,25.81,25.83,21800.0,18.3036,18.3036,18.2683,18.2824,21800.0
2010-09-08 13:10:00,25.83,25.83,25.8,25.8,15900.0,18.2824,18.2824,18.2612,18.2612,15900.0
2010-09-08 13:15:00,25.8,25.81,25.78,25.78,51900.0,18.2612,18.2683,18.247,18.247,51900.0
2010-09-08 13:20:00,25.79,25.81,25.78,25.81,22300.0,18.2541,18.2683,18.247,18.2683,22300.0
2010-09-08 13:25:00,25.8,25.83,25.79,25.8,20300.0,18.2612,18.2824,18.2541,18.2612,20300.0
2010-09-08 13:30:00,25.8,25.81,25.77,25.79,22000.0,18.2612,18.2683,18.2399,18.2541,22000.0
2010-09-08 13:35:00,25.79,25.79,25.76,25.76,12200.0,18.2541,18.2541,18.2329,18.2329,12200.0
2010-09-08 13:40:00,25.76,25.76,25.68,25.68,23000.0,18.2329,18.2329,18.1762,18.1762,23000.0
2010-09-08 13:45:00,25.68,25.71,25.67,25.69,27000.0,18.1762,18.1975,18.1692,18.1833,27000.0
2010-09-08 13:50:00,25.69,25.7,25.66,25.69,45700.0,18.1833,18.1904,18.1621,18.1833,45700.0
2010-09-08 13:55:00,25.7,25.72,25.67,25.71,27900.0,18.1904,18.2045,18.1692,18.1975,27900.0
2010-09-08 14:00:00,25.71,25.71,25.65,25.65,73200.0,18.1975,18.1975,18.155,18.155,73200.0
2010-09-08 14:05:00,25.66,25.69,25.64,25.68,32000.0,18.1621,18.1833,18.1479,18.1762,32000.0
2010-09-08 14:10:00,25.68,25.69,25.66,25.69,27600.0,18.1762,18.1833,18.1621,18.1833,27600.0
2010-09-08 14:15:00,25.7,25.72,25.68,25.71,26400.0,18.1904,18.2045,18.1762,18.1975,26400.0
2010-09-08 14:20:00,25.7,25.75,25.7,25.74,35400.0,18.1904,18.2258,18.1904,18.2187,35400.0
2010-09-08 14:25:00,25.75,25.75,25.73,25.74,28500.0,18.2258,18.2258,18.2116,18.2187,28500.0
2010-09-08 14:30:00,25.73,25.76,25.72,25.75,26400.0,18.2116,18.2329,18.2045,18.2258,26400.0
2010-09-08 14:35:00,25.75,25.76,25.73,25.74,33000.0,18.2258,18.2329,18.2116,18.2187,33000.0
2010-09-08 14:40:00,25.75,25.77,25.73,25.77,47200.0,18.2258,18.2399,18.2116,18.2399,47200.0
2010-09-08 14:45:00,25.76,25.77,25.75,25.77,18600.0,18.2329,18.2399,18.2258,18.2399,18600.0
2010-09-08 14:50:00,25.77,25.77,25.76,25.76,6200.0,18.2399,18.2399,18.2329,18.2329,6200.0
2010-09-08 14:55:00,25.76,25.77,25.73,25.73,16200.0,18.2329,18.2399,18.2116,18.2116,16200.0
2010-09-08 15:00:00,25.74,25.79,25.73,25.79,61300.0,18.2187,18.2541,18.2116,18.2541,61300.0
2010-09-08 15:05:00,25.78,25.81,25.78,25.78,26100.0,18.247,18.2683,18.247,18.247,26100.0
2010-09-08 15:10:00,25.78,25.79,25.75,25.75,42300.0,18.247,18.2541,18.2258,18.2258,42300.0
2010-09-08 15:15:00,25.75,25.77,25.72,25.72,88800.0,18.2258,18.2399,18.2045,18.2045,88800.0
2010-09-08 15:20:00,25.72,25.72,25.67,25.67,58200.0,18.2045,18.2045,18.1692,18.1692,58200.0
2010-09-08 15:25:00,25.67,25.68,25.65,25.67,88400.0,18.1692,18.1762,18.155,18.1692,88400.0
2010-09-08 15:30:00,25.67,25.68,25.65,25.66,129400.0,18.1692,18.1762,18.155,18.1621,129400.0
2010-09-08 15:35:00,25.65,25.68,25.65,25.67,163400.0,18.155,18.1762,18.155,18.1692,163400.0
2010-09-08 15:40:00,25.66,25.67,25.6,25.63,166900.0,18.1621,18.1692,18.1196,18.1408,166900.0
2010-09-08 15:45:00,25.62,25.63,25.58,25.58,224900.0,18.1338,18.1408,18.1055,18.1055,224900.0
2010-09-08 15:50:00,25.59,25.6,25.57,25.59,191800.0,18.1125,18.1196,18.0984,18.1125,191800.0
2010-09-08 15:55:00,25.6,25.61,25.57,25.6,727100.0,18.1196,18.1267,18.0984,18.1196,727100.0
2010-09-09 09:30:00,25.93,26.13,25.81,25.84,135100.0,18.3532,18.4947,18.2683,18.2895,135100.0
2010-09-09 09:35:00,25.84,25.85,25.77,25.78,94300.0,18.2895,18.2966,18.2399,18.247,94300.0
2010-09-09 09:40:00,25.78,25.78,25.66,25.66,169600.0,18.247,18.247,18.1621,18.1621,169600.0
2010-09-09 09:45:00,25.66,25.76,25.66,25.73,113400.0,18.1621,18.2329,18.1621,18.2116,113400.0
2010-09-09 09:50:00,25.73,25.82,25.73,25.82,82600.0,18.2116,18.2753,18.2116,18.2753,82600.0
2010-09-09 09:55:00,25.82,25.85,25.8,25.82,94100.0,18.2753,18.2966,18.2612,18.2753,94100.0
2010-09-09 10:00:00,25.82,25.85,25.8,25.81,98400.0,18.2753,18.2966,18.2612,18.2683,98400.0
2010-09-09 10:05:00,25.81,25.85,25.79,25.79,82200.0,18.2683,18.2966,18.2541,18.2541,82200.0
2010-09-09 10:10:00,25.8,25.8,25.72,25.74,96100.0,18.2612,18.2612,18.2045,18.2187,96100.0
2010-09-09 10:15:00,25.74,25.75,25.71,25.73,103100.0,18.2187,18.2258,18.1975,18.2116,103100.0
2010-09-09 10:20:00,25.73,25.75,25.7,25.75,86100.0,18.2116,18.2258,18.1904,18.2258,86100.0
2010-09-09 10:25:00,25.75,25.78,25.74,25.78,42000.0,18.2258,18.247,18.2187,18.247,42000.0
2010-09-09 10:30:00,25.79,25.79,25.68,25.69,94900.0,18.2541,18.2541,18.1762,18.1833,94900.0
2010-09-09 10:35:00,25.69,25.72,25.68,25.72,118200.0,18.1833,18.2045,18.1762,18.2045,118200.0
2010-09-09 10:40:00,25.72,25.73,25.7,25.71,103400.0,18.2045,18.2116,18.1904,18.1975,103400.0
2010-09-09 10:45:00,25.71,25.73,25.7,25.72,48200.0,18.1975,18.2116,18.1904,18.2045,48200.0
2010-09-09 10:50:00,25.72,25.74,25.71,25.74,34700.0,18.2045,18.2187,18.1975,18.2187,34700.0
2010-09-09 10:55:00,25.73,25.77,25.72,25.75,100000.0,18.2116,18.2399,18.2045,18.2258,100000.0
2010-09-09 11:00:00,25.76,25.77,25.72,25.76,55700.0,18.2329,18.2399,18.2045,18.2329,55700.0
2010-09-09 11:05:00,25.76,25.77,25.75,25.77,152800.0,18.2329,18.2399,18.2258,18.2399,152800.0
2010-09-09 11:10:00,25.77,25.8,25.77,25.8,33700.0,18.2399,18.2612,18.2399,18.2612,33700.0
2010-09-09 11:15:00,25.8,25.8,25.79,25.8,18400.0,18.2612,18.2612,18.2541,18.2612,18400.0
2010-09-09 11:20:00,25.8,25.8,25.79,25.79,26600.0,18.2612,18.2612,18.2541,18.2541,26600.0
2010-09-09 11:25:00,25.79,25.8,25.79,25.8,9500.0,18.2541,18.2612,18.2541,18.2612,9500.0
2010-09-09 11:30:00,25.79,25.8,25.79,25.8,38100.0,18.2541,18.2612,18.2541,18.2612,38100.0
2010-09-09 11:35:00,25.79,25.8,25.79,25.79,55700.0,18.2541,18.2612,18.2541,18.2541,55700.0
2010-09-09 11:40:00,25.8,25.8,25.79,25.8,22900.0,18.2612,18.2612,18.2541,18.2612,22900.0
2010-09-09 11:45:00,25.8,25.8,25.79,25.8,13200.0,18.2612,18.2612,18.2541,18.2612,13200.0
2010-09-09 11:50:00,25.8,25.8,25.79,25.8,27100.0,18.2612,18.2612,18.2541,18.2612,27100.0
2010-09-09 11:55:00,25.8,25.8,25.75,25.75,56800.0,18.2612,18.2612,18.2258,18.2258,56800.0
2010-09-09 12:00:00,25.76,25.77,25.74,25.75,58800.0,18.2329,18.2399,18.2187,18.2258,58800.0
2010-09-09 12:05:00,25.74,25.75,25.73,25.74,18800.0,18.2187,18.2258,18.2116,18.2187,18800.0
2010-09-09 12:10:00,25.73,25.74,25.7,25.7,51000.0,18.2116,18.2187,18.1904,18.1904,51000.0
2010-09-09 12:15:00,25.7,25.71,25.7,25.7,21900.0,18.1904,18.1975,18.1904,18.1904,21900.0
2010-09-09 12:20:00,25.71,25.72,25.7,25.71,64200.0,18.1975,18.2045,18.1904,18.1975,64200.0
2010-09-09 12:25:00,25.71,25.72,25.7,25.7,59300.0,18.1975,18.2045,18.1904,18.1904,59300.0
2010-09-09 12:30:00,25.71,25.71,25.7,25.7,51900.0,18.1975,18.1975,18.1904,18.1904,51900.0
2010-09-09 12:35:00,25.7,25.72,25.68,25.72,118800.0,18.1904,18.2045,18.1762,18.2045,118800.0
2010-09-09 12:40:00,25.72,25.72,25.68,25.68,76500.0,18.2045,18.2045,18.1762,18.1762,76500.0
2010-09-09 12:45:00,25.68,25.68,25.54,25.54,156500.0,18.1762,18.1762,18.0771,18.0771,156500.0
2010-09-09 12:50:00,25.54,25.58,25.53,25.55,93200.0,18.0771,18.1055,18.0701,18.0842,93200.0
2010-09-09 12:55:00,25.54,25.55,25.52,25.52,39100.0,18.0771,18.0842,18.063,18.063,39100.0
2010-09-09 13:00:00,25.52,25.54,25.49,25.53,84300.0,18.063,18.0771,18.0418,18.0701,84300.0
2010-09-09 13:05:00,25.53,25.54,25.49,25.5,63700.0,18.0701,18.0771,18.0418,18.0488,63700.0
2010-09-09 13:10:00,25.49,25.5,25.43,25.43,64500.0,18.0418,18.0488,17.9993,17.9993,64500.0
2010-09-09 13:15:00,25.43,25.48,25.41,25.48,70100.0,17.9993,18.0347,17.9851,18.0347,70100.0
2010-09-09 13:20:00,25.47,25.48,25.44,25.45,61900.0,18.0276,18.0347,18.0064,18.0134,61900.0
2010-09-09 13:25:00,25.46,25.46,25.4,25.4,54400.0,18.0205,18.0205,17.9781,17.9781,54400.0
2010-09-09 13:30:00,25.41,25.42,25.38,25.42,151700.0,17.9851,17.9922,17.9639,17.9922,151700.0
2010-09-09 13:35:00,25.42,25.46,25.41,25.45,120700.0,17.9922,18.0205,17.9851,18.0134,120700.0
2010-09-09 13:40:00,25.45,25.47,25.44,25.47,26800.0,18.0134,18.0276,18.0064,18.0276,26800.0
2010-09-09 13:45:00,25.46,25.51,25.45,25.5,72000.0,18.0205,18.0559,18.0134,18.0488,72000.0
2010-09-09 13:50:00,25.5,25.51,25.48,25.49,25000.0,18.0488,18.0559,18.0347,18.0418,25000.0
2010-09-09 13:55:00,25.49,25.49,25.41,25.44,89000.0,18.0418,18.0418,17.9851,18.0064,89000.0
2010-09-09 14:00:00,25.43,25.47,25.43,25.47,49600.0,17.9993,18.0276,17.9993,18.0276,49600.0
2010-09-09 14:05:00,25.47,25.48,25.44,25.45,54300.0,18.0276,18.0347,18.0064,18.0134,54300.0
2010-09-09 14:10:00,25.44,25.45,25.4,25.42,52600.0,18.0064,18.0134,17.9781,17.9922,52600.0
2010-09-09 14:15:00,25.43,25.43,25.39,25.43,52200.0,17.9993,17.9993,17.971,17.9993,52200.0
2010-09-09 14:20:00,25.43,25.44,25.42,25.42,24700.0,17.9993,18.0064,17.9922,17.9922,24700.0
2010-09-09 14:25:00,25.42,25.43,25.39,25.4,61200.0,17.9922,17.9993,17.971,17.9781,61200.0
2010-09-09 14:30:00,25.4,25.45,25.4,25.44,52400.0,17.9781,18.0134,17.9781,18.0064,52400.0
2010-09-09 14:35:00,25.45,25.46,25.43,25.45,80300.0,18.0134,18.0205,17.9993,18.0134,80300.0
2010-09-09 14:40:00,25.44,25.46,25.43,25.44,60700.0,18.0064,18.0205,17.9993,18.0064,60700.0
2010-09-09 14:45:00,25.43,25.47,25.43,25.47,21200.0,17.9993,18.0276,17.9993,18.0276,21200.0
2010-09-09 14:50:00,25.47,25.47,25.46,25.47,21100.0,18.0276,18.0276,18.0205,18.0276,21100.0
2010-09-09 14:55:00,25.46,25.52,25.46,25.52,52000.0,18.0205,18.063,18.0205,18.063,52000.0
2010-09-09 15:00:00,25.52,25.52,25.5,25.5,27400.0,18.063,18.063,18.0488,18.0488,27400.0
2010-09-09 15:05:00,25.5,25.56,25.5,25.55,79400.0,18.0488,18.0913,18.0488,18.0842,79400.0
2010-09-09 15:10:00,25.55,25.56,25.52,25.52,70000.0,18.0842,18.0913,18.063,18.063,70000.0
2010-09-09 15:15:00,25.52,25.54,25.52,25.53,60700.0,18.063,18.0771,18.063,18.0701,60700.0
2010-09-09 15:20:00,25.54,25.57,25.53,25.57,56500.0,18.0771,18.0984,18.0701,18.0984,56500.0
2010-09-09 15:25:00,25.57,25.58,25.56,25.58,40700.0,18.0984,18.1055,18.0913,18.1055,40700.0
2010-09-09 15:30:00,25.58,25.59,25.57,25.59,68700.0,18.1055,18.1125,18.0984,18.1125,68700.0
2010-09-09 15:35:00,25.58,25.61,25.58,25.61,42800.0,18.1055,18.1267,18.1055,18.1267,42800.0
2010-09-09 15:40:00,25.61,25.63,25.6,25.63,53200.0,18.1267,18.1408,18.1196,18.1408,53200.0
2010-09-09 15:45:00,25.63,25.63,25.59,25.61,196200.0,18.1408,18.1408,18.1125,18.1267,196200.0
2010-09-09 15:50:00,25.62,25.62,25.58,25.58,171300.0,18.1338,18.1338,18.1055,18.1055,171300.0
2010-09-09 15:55:00,25.58,25.6,25.57,25.6,337500.0,18.1055,18.1196,18.0984,18.1196,337500.0
2010-09-10 09:30:00,25.63,25.67,25.5,25.53,107300.0,18.1408,18.1692,18.0488,18.0701,107300.0
2010-09-10 09:35:00,25.53,25.54,25.48,25.48,46900.0,18.0701,18.0771,18.0347,18.0347,46900.0
2010-09-10 09:40:00,25.49,25.5,25.44,25.46,40700.0,18.0418,18.0488,18.0064,18.0205,40700.0
2010-09-10 09:45:00,25.47,25.54,25.46,25.54,49900.0,18.0276,18.0771,18.0205,18.0771,49900.0
2010-09-10 09:50:00,25.54,25.57,25.52,25.53,45900.0,18.0771,18.0984,18.063,18.0701,45900.0
2010-09-10 09:55:00,25.53,25.6,25.52,25.55,73200.0,18.0701,18.1196,18.063,18.0842,73200.0
2010-09-10 10:00:00,25.55,25.59,25.51,25.59,28800.0,18.0842,18.1125,18.0559,18.1125,28800.0
2010-09-10 10:05:00,25.58,25.61,25.55,25.6,46200.0,18.1055,18.1267,18.0842,18.1196,46200.0
2010-09-10 10:10:00,25.6,25.65,25.59,25.63,55800.0,18.1196,18.155,18.1125,18.1408,55800.0
2010-09-10 10:15:00,25.63,25.66,25.61,25.66,51100.0,18.1408,18.1621,18.1267,18.1621,51100.0
2010-09-10 10:20:00,25.65,25.69,25.65,25.67,54500.0,18.155,18.1833,18.155,18.1692,54500.0
2010-09-10 10:25:00,25.67,25.72,25.67,25.7,40500.0,18.1692,18.2045,18.1692,18.1904,40500.0
2010-09-10 10:30:00,25.7,25.73,25.69,25.73,75200.0,18.1904,18.2116,18.1833,18.2116,75200.0
2010-09-10 10:35:00,25.71,25.71,25.66,25.67,103200.0,18.1975,18.1975,18.1621,18.1692,103200.0
2010-09-10 10:40:00,25.65,25.7,25.64,25.7,77800.0,18.155,18.1904,18.1479,18.1904,77800.0
2010-09-10 10:45:00,25.7,25.7,25.66,25.67,32900.0,18.1904,18.1904,18.1621,18.1692,32900.0
2010-09-10 10:50:00,25.66,25.69,25.65,25.66,35900.0,18.1621,18.1833,18.155,18.1621,35900.0
2010-09-10 10:55:00,25.67,25.68,25.66,25.67,19500.0,18.1692,18.1762,18.1621,18.1692,19500.0
2010-09-10 11:00:00,25.67,25.69,25.65,25.69,43700.0,18.1692,18.1833,18.155,18.1833,43700.0
2010-09-10 11:05:00,25.69,25.69,25.63,25.65,42400.0,18.1833,18.1833,18.1408,18.155,42400.0
2010-09-10 11:10:00,25.65,25.66,25.61,25.62,40800.0,18.155,18.1621,18.1267,18.1338,40800.0
2010-09-10 11:15:00,25.62,25.62,25.58,25.59,39500.0,18.1338,18.1338,18.1055,18.1125,39500.0
2010-09-10 11:20:00,25.6,25.66,25.59,25.66,52300.0,18.1196,18.1621,18.1125,18.1621,52300.0
2010-09-10 11:25:00,25.65,25.71,25.65,25.7,62500.0,18.155,18.1975,18.155,18.1904,62500.0
2010-09-10 11:30:00,25.71,25.71,25.67,25.69,46800.0,18.1975,18.1975,18.1692,18.1833,46800.0
2010-09-10 11:35:00,25.68,25.69,25.66,25.67,8700.0,18.1762,18.1833,18.1621,18.1692,8700.0
2010-09-10 11:40:00,25.66,25.7,25.66,25.69,46900.0,18.1621,18.1904,18.1621,18.1833,46900.0
2010-09-10 11:45:00,25.69,25.7,25.67,25.68,17300.0,18.1833,18.1904,18.1692,18.1762,17300.0
2010-09-10 11:50:00,25.68,25.7,25.65,25.68,38800.0,18.1762,18.1904,18.155,18.1762,38800.0
2010-09-10 11:55:00,25.67,25.67,25.63,25.63,22000.0,18.1692,18.1692,18.1408,18.1408,22000.0
2010-09-10 12:00:00,25.63,25.64,25.61,25.63,23600.0,18.1408,18.1479,18.1267,18.1408,23600.0
2010-09-10 12:05:00,25.64,25.64,25.6,25.61,36000.0,18.1479,18.1479,18.1196,18.1267,36000.0
2010-09-10 12:10:00,25.61,25.61,25.58,25.61,50500.0,18.1267,18.1267,18.1055,18.1267,50500.0
2010-09-10 12:15:00,25.62,25.62,25.59,25.62,23100.0,18.1338,18.1338,18.1125,18.1338,23100.0
2010-09-10 12:20:00,25.61,25.66,25.61,25.65,35100.0,18.1267,18.1621,18.1267,18.155,35100.0
2010-09-10 12:25:00,25.65,25.66,25.64,25.65,18500.0,18.155,18.1621,18.1479,18.155,18500.0
2010-09-10 12:30:00,25.64,25.64,25.59,25.63,20900.0,18.1479,18.1479,18.1125,18.1408,20900.0
2010-09-10 12:35:00,25.62,25.64,25.61,25.64,21500.0,18.1338,18.1479,18.1267,18.1479,21500.0
2010-09-10 12:40:00,25.64,25.65,25.62,25.63,22700.0,18.1479,18.155,18.1338,18.1408,22700.0
2010-09-10 12:45:00,25.64,25.66,25.63,25.66,37900.0,18.1479,18.1621,18.1408,18.1621,37900.0
2010-09-10 12:50:00,25.65,25.67,25.65,25.66,24900.0,18.155,18.1692,18.155,18.1621,24900.0
2010-09-10 12:55:00,25.65,25.66,25.62,25.62,11700.0,18.155,18.1621,18.1338,18.1338,11700.0
2010-09-10 13:00:00,25.62,25.65,25.62,25.64,36000.0,18.1338,18.155,18.1338,18.1479,36000.0
2010-09-10 13:05:00,25.64,25.67,25.64,25.66,27900.0,18.1479,18.1692,18.1479,18.1621,27900.0
2010-09-10 13:10:00,25.65,25.67,25.65,25.67,29400.0,18.155,18.1692,18.155,18.1692,29400.0
2010-09-10 13:15:00,25.67,25.69,25.66,25.69,21700.0,18.1692,18.1833,18.1621,18.1833,21700.0
2010-09-10 13:20:00,25.69,25.69,25.67,25.67,28400.0,18.1833,18.1833,18.1692,18.1692,28400.0
2010-09-10 13:25:00,25.68,25.71,25.68,25.71,23800.0,18.1762,18.1975,18.1762,18.1975,23800.0
2010-09-10 13:30:00,25.7,25.75,25.7,25.74,18400.0,18.1904,18.2258,18.1904,18.2187,18400.0
2010-09-10 13:35:00,25.75,25.75,25.73,25.74,31200.0,18.2258,18.2258,18.2116,18.2187,31200.0
2010-09-10 13:40:00,25.74,25.74,25.7,25.7,14900.0,18.2187,18.2187,18.1904,18.1904,14900.0
2010-09-10 13:45:00,25.7,25.72,25.7,25.7,15400.0,18.1904,18.2045,18.1904,18.1904,15400.0
2010-09-10 13:50:00,25.7,25.71,25.69,25.69,17700.0,18.1904,18.1975,18.1833,18.1833,17700.0
2010-09-10 13:55:00,25.69,25.7,25.68,25.69,12500.0,18.1833,18.1904,18.1762,18.1833,12500.0
2010-09-10 14:00:00,25.68,25.69,25.64,25.69,84500.0,18.1762,18.1833,18.1479,18.1833,84500.0
2010-09-10 14:05:00,25.68,25.7,25.66,25.67,30100.0,18.1762,18.1904,18.1621,18.1692,30100.0
2010-09-10 14:10:00,25.68,25.68,25.65,25.65,34600.0,18.1762,18.1762,18.155,18.155,34600.0
2010-09-10 14:15:00,25.65,25.65,25.63,25.63,12100.0,18.155,18.155,18.1408,18.1408,12100.0
2010-09-10 14:20:00,25.63,25.63,25.61,25.61,13400.0,18.1408,18.1408,18.1267,18.1267,13400.0
2010-09-10 14:25:00,25.62,25.63,25.61,25.61,119700.0,18.1338,18.1408,18.1267,18.1267,119700.0
2010-09-10 14:30:00,25.6,25.62,25.6,25.6,31100.0,18.1196,18.1338,18.1196,18.1196,31100.0
2010-09-10 14:35:00,25.6,25.62,25.6,25.6,43300.0,18.1196,18.1338,18.1196,18.1196,43300.0
2010-09-10 14:40:00,25.6,25.61,25.59,25.6,61400.0,18.1196,18.1267,18.1125,18.1196,61400.0
2010-09-10 14:45:00,25.61,25.61,25.57,25.57,37400.0,18.1267,18.1267,18.0984,18.0984,37400.0
2010-09-10 14:50:00,25.58,25.58,25.55,25.55,39300.0,18.1055,18.1055,18.0842,18.0842,39300.0
2010-09-10 14:55:00,25.56,25.56,25.55,25.56,9200.0,18.0913,18.0913,18.0842,18.0913,9200.0
2010-09-10 15:00:00,25.56,25.57,25.54,25.54,60800.0,18.0913,18.0984,18.0771,18.0771,60800.0
2010-09-10 15:05:00,25.54,25.55,25.51,25.52,126800.0,18.0771,18.0842,18.0559,18.063,126800.0
2010-09-10 15:10:00,25.51,25.52,25.51,25.51,21800.0,18.0559,18.063,18.0559,18.0559,21800.0
2010-09-10 15:15:00,25.52,25.53,25.51,25.53,76500.0,18.063,18.0701,18.0559,18.0701,76500.0
2010-09-10 15:20:00,25.53,25.53,25.5,25.5,70100.0,18.0701,18.0701,18.0488,18.0488,70100.0
2010-09-10 15:25:00,25.5,25.53,25.5,25.53,109400.0,18.0488,18.0701,18.0488,18.0701,109400.0
2010-09-10 15:30:00,25.53,25.55,25.52,25.54,41200.0,18.0701,18.0842,18.063,18.0771,41200.0
2010-09-10 15:35:00,25.54,25.54,25.51,25.52,124700.0,18.0771,18.0771,18.0559,18.063,124700.0
2010-09-10 15:40:00,25.52,25.52,25.5,25.52,88600.0,18.063,18.063,18.0488,18.063,88600.0
2010-09-10 15:45:00,25.52,25.54,25.5,25.5,168400.0,18.063,18.0771,18.0488,18.0488,168400.0
2010-09-10 15:50:00,25.51,25.51,25.47,25.48,255400.0,18.0559,18.0559,18.0276,18.0347,255400.0
2010-09-10 15:55:00,25.48,25.5,25.45,25.5,353600.0,18.0347,18.0488,18.0134,18.0488,353600.0
2010-09-13 09:30:00,26.14,26.19,25.96,26.07,106400.0,18.5018,18.5372,18.3744,18.4523,106400.0
2010-09-13 09:35:00,26.07,26.13,26.02,26.11,67300.0,18.4523,18.4947,18.4169,18.4806,67300.0
2010-09-13 09:40:00,26.11,26.19,26.11,26.16,80400.0,18.4806,18.5372,18.4806,18.516,80400.0
2010-09-13 09:45:00,26.17,26.19,26.1,26.15,78600.0,18.5231,18.5372,18.4735,18.5089,78600.0
2010-09-13 09:50:00,26.15,26.16,26.08,26.11,76400.0,18.5089,18.516,18.4594,18.4806,76400.0
2010-09-13 09:55:00,26.11,26.11,26.06,26.09,57400.0,18.4806,18.4806,18.4452,18.4664,57400.0
2010-09-13 10:00:00,26.09,26.15,26.08,26.15,73700.0,18.4664,18.5089,18.4594,18.5089,73700.0
2010-09-13 10:05:00,26.15,26.19,26.14,26.18,65500.0,18.5089,18.5372,18.5018,18.5301,65500.0
2010-09-13 10:10:00,26.18,26.21,26.17,26.2,135000.0,18.5301,18.5514,18.5231,18.5443,135000.0
2010-09-13 10:15:00,26.2,26.22,26.16,26.16,119400.0,18.5443,18.5584,18.516,18.516,119400.0
2010-09-13 10:20:00,26.16,26.22,26.16,26.21,73500.0,18.516,18.5584,18.516,18.5514,73500.0
2010-09-13 10:25:00,26.21,26.26,26.2,26.26,102200.0,18.5514,18.5868,18.5443,18.5868,102200.0
2010-09-13 10:30:00,26.26,26.27,26.24,26.24,79900.0,18.5868,18.5938,18.5726,18.5726,79900.0
2010-09-13 10:35:00,26.24,26.26,26.21,26.23,58500.0,18.5726,18.5868,18.5514,18.5655,58500.0
2010-09-13 10:40:00,26.24,26.25,26.21,26.21,57200.0,18.5726,18.5797,18.5514,18.5514,57200.0
2010-09-13 10:45:00,26.22,26.24,26.21,26.23,37500.0,18.5584,18.5726,18.5514,18.5655,37500.0
2010-09-13 10:50:00,26.24,26.24,26.2,26.2,21400.0,18.5726,18.5726,18.5443,18.5443,21400.0
2010-09-13 10:55:00,26.21,26.23,26.19,26.19,61200.0,18.5514,18.5655,18.5372,18.5372,61200.0
2010-09-13 11:00:00,26.19,26.2,26.19,26.2,71700.0,18.5372,18.5443,18.5372,18.5443,71700.0
2010-09-13 11:05:00,26.2,26.2,26.18,26.18,67600.0,18.5443,18.5443,18.5301,18.5301,67600.0
2010-09-13 11:10:00,26.19,26.25,26.18,26.25,79100.0,18.5372,18.5797,18.5301,18.5797,79100.0
2010-09-13 11:15:00,26.25,26.3,26.24,26.29,124300.0,18.5797,18.6151,18.5726,18.608,124300.0
2010-09-13 11:20:00,26.3,26.32,26.28,26.28,111000.0,18.6151,18.6292,18.6009,18.6009,111000.0
2010-09-13 11:25:00,26.28,26.28,26.23,26.23,66500.0,18.6009,18.6009,18.5655,18.5655,66500.0
2010-09-13 11:30:00,26.24,26.25,26.22,26.23,65300.0,18.5726,18.5797,18.5584,18.5655,65300.0
2010-09-13 11:35:00,26.24,26.24,26.21,26.23,49800.0,18.5726,18.5726,18.5514,18.5655,49800.0
2010-09-13 11:40:00,26.23,26.23,26.15,26.15,24100.0,18.5655,18.5655,18.5089,18.5089,24100.0
2010-09-13 11:45:00,26.16,26.2,26.14,26.17,94600.0,18.516,18.5443,18.5018,18.5231,94600.0
2010-09-13 11:50:00,26.18,26.19,26.17,26.17,14200.0,18.5301,18.5372,18.5231,18.5231,14200.0
2010-09-13 11:55:00,26.18,26.23,26.18,26.22,18300.0,18.5301,18.5655,18.5301,18.5584,18300.0
2010-09-13 12:00:00,26.21,26.21,26.17,26.18,27800.0,18.5514,18.5514,18.5231,18.5301,27800.0
2010-09-13 12:05:00,26.18,26.18,26.11,26.13,25100.0,18.5301,18.5301,18.4806,18.4947,25100.0
2010-09-13 12:10:00,26.14,26.19,26.14,26.18,19800.0,18.5018,18.5372,18.5018,18.5301,19800.0
2010-09-13 12:15:00,26.18,26.18,26.13,26.15,26200.0,18.5301,18.5301,18.4947,18.5089,26200.0
2010-09-13 12:20:00,26.15,26.15,26.07,26.1,38600.0,18.5089,18.5089,18.4523,18.4735,38600.0
2010-09-13 12:25:00,26.09,26.1,26.08,26.1,19500.0,18.4664,18.4735,18.4594,18.4735,19500.0
2010-09-13 12:30:00,26.1,26.1,26.07,26.08,14300.0,18.4735,18.4735,18.4523,18.4594,14300.0
2010-09-13 12:35:00,26.09,26.11,26.05,26.05,53000.0,18.4664,18.4806,18.4381,18.4381,53000.0
2010-09-13 12:40:00,26.05,26.08,26.04,26.08,32300.0,18.4381,18.4594,18.431,18.4594,32300.0
2010-09-13 12:45:00,26.07,26.07,26.05,26.06,24100.0,18.4523,18.4523,18.4381,18.4452,24100.0
2010-09-13 12:50:00,26.05,26.06,26.02,26.03,15700.0,18.4381,18.4452,18.4169,18.424,15700.0
2010-09-13 12:55:00,26.02,26.06,26.02,26.05,24500.0,18.4169,18.4452,18.4169,18.4381,24500.0
2010-09-13 13:00:00,26.06,26.08,26.05,26.06,59200.0,18.4452,18.4594,18.4381,18.4452,59200.0
2010-09-13 13:05:00,26.06,26.07,26.02,26.02,30100.0,18.4452,18.4523,18.4169,18.4169,30100.0
2010-09-13 13:10:00,26.02,26.03,25.99,25.99,73500.0,18.4169,18.424,18.3957,18.3957,73500.0
2010-09-13 13:15:00,25.99,26.0,25.98,25.99,18300.0,18.3957,18.4027,18.3886,18.3957,18300.0
2010-09-13 13:20:00,25.99,26.01,25.98,26.01,42400.0,18.3957,18.4098,18.3886,18.4098,42400.0
2010-09-13 13:25:00,26.01,26.03,26.0,26.01,36400.0,18.4098,18.424,18.4027,18.4098,36400.0
2010-09-13 13:30:00,26.0,26.01,25.99,26.01,30400.0,18.4027,18.4098,18.3957,18.4098,30400.0
2010-09-13 13:35:00,26.01,26.01,25.99,25.99,31400.0,18.4098,18.4098,18.3957,18.3957,31400.0
2010-09-13 13:40:00,25.99,25.99,25.96,25.97,77400.0,18.3957,18.3957,18.3744,18.3815,77400.0
2010-09-13 13:45:00,25.98,25.98,25.96,25.96,31700.0,18.3886,18.3886,18.3744,18.3744,31700.0
2010-09-13 13:50:00,25.97,25.98,25.96,25.96,48900.0,18.3815,18.3886,18.3744,18.3744,48900.0
2010-09-13 13:55:00,25.96,25.97,25.93,25.94,39700.0,18.3744,18.3815,18.3532,18.3603,39700.0
2010-09-13 14:00:00,25.94,25.97,25.91,25.92,49400.0,18.3603,18.3815,18.339,18.3461,49400.0
2010-09-13 14:05:00,25.93,25.93,25.9,25.9,43300.0,18.3532,18.3532,18.332,18.332,43300.0
2010-09-13 14:10:00,25.9,25.92,25.88,25.9,63200.0,18.332,18.3461,18.3178,18.332,63200.0
2010-09-13 14:15:00,25.9,25.94,25.9,25.93,13500.0,18.332,18.3603,18.332,18.3532,13500.0
2010-09-13 14:20:00,25.93,25.98,25.91,25.97,54300.0,18.3532,18.3886,18.339,18.3815,54300.0
2010-09-13 14:25:00,25.97,26.01,25.97,26.01,110100.0,18.3815,18.4098,18.3815,18.4098,110100.0
2010-09-13 14:30:00,26.0,26.04,26.0,26.02,30300.0,18.4027,18.431,18.4027,18.4169,30300.0
2010-09-13 14:35:00,26.01,26.04,26.01,26.02,27500.0,18.4098,18.431,18.4098,18.4169,27500.0
2010-09-13 14:40:00,26.03,26.04,26.01,26.04,33100.0,18.424,18.431,18.4098,18.431,33100.0
2010-09-13 14:45:00,26.04,26.04,26.01,26.01,64400.0,18.431,18.431,18.4098,18.4098,64400.0
2010-09-13 14:50:00,26.02,26.02,26.0,26.02,66800.0,18.4169,18.4169,18.4027,18.4169,66800.0
2010-09-13 14:55:00,26.01,26.03,26.0,26.02,90000.0,18.4098,18.424,18.4027,18.4169,90000.0
2010-09-13 15:00:00,26.02,26.02,25.97,25.98,130600.0,18.4169,18.4169,18.3815,18.3886,130600.0
2010-09-13 15:05:00,25.97,25.98,25.95,25.95,33100.0,18.3815,18.3886,18.3673,18.3673,33100.0
2010-09-13 15:10:00,25.95,25.97,25.95,25.97,13000.0,18.3673,18.3815,18.3673,18.3815,13000.0
2010-09-13 15:15:00,25.97,25.99,25.96,25.99,64100.0,18.3815,18.3957,18.3744,18.3957,64100.0
2010-09-13 15:20:00,25.99,26.0,25.98,26.0,50200.0,18.3957,18.4027,18.3886,18.4027,50200.0
2010-09-13 15:25:00,26.0,26.0,25.98,25.99,99700.0,18.4027,18.4027,18.3886,18.3957,99700.0
2010-09-13 15:30:00,25.99,26.0,25.97,25.99,114400.0,18.3957,18.4027,18.3815,18.3957,114400.0
2010-09-13 15:35:00,25.99,26.0,25.99,26.0,224500.0,18.3957,18.4027,18.3957,18.4027,224500.0
2010-09-13 15:40:00,26.0,26.03,25.99,26.03,349700.0,18.4027,18.424,18.3957,18.424,349700.0
2010-09-13 15:45:00,26.03,26.07,26.03,26.07,197500.0,18.424,18.4523,18.424,18.4523,197500.0
2010-09-13 15:50:00,26.07,26.1,26.06,26.1,222900.0,18.4523,18.4735,18.4452,18.4735,222900.0
2010-09-13 15:55:00,26.1,26.11,26.06,26.07,443500.0,18.4735,18.4806,18.4452,18.4523,443500.0
2010-09-14 09:30:00,26.03,26.07,25.78,25.81,74400.0,18.424,18.4523,18.247,18.2683,74400.0
2010-09-14 09:35:00,25.8,25.82,25.67,25.71,113800.0,18.2612,18.2753,18.1692,18.1975,113800.0
2010-09-14 09:40:00,25.7,25.7,25.55,25.56,192900.0,18.1904,18.1904,18.0842,18.0913,192900.0
2010-09-14 09:45:00,25.56,25.62,25.54,25.58,138100.0,18.0913,18.1338,18.0771,18.1055,138100.0
2010-09-14 09:50:00,25.58,25.61,25.57,25.61,70800.0,18.1055,18.1267,18.0984,18.1267,70800.0
2010-09-14 09:55:00,25.61,25.62,25.58,25.61,71800.0,18.1267,18.1338,18.1055,18.1267,71800.0
2010-09-14 10:00:00,25.6,25.71,25.6,25.71,106000.0,18.1196,18.1975,18.1196,18.1975,106000.0
2010-09-14 10:05:00,25.71,25.71,25.65,25.66,50000.0,18.1975,18.1975,18.155,18.1621,50000.0
2010-09-14 10:10:00,25.66,25.68,25.62,25.64,56200.0,18.1621,18.1762,18.1338,18.1479,56200.0
2010-09-14 10:15:00,25.64,25.7,25.63,25.69,80700.0,18.1479,18.1904,18.1408,18.1833,80700.0
2010-09-14 10:20:00,25.69,25.7,25.65,25.66,124600.0,18.1833,18.1904,18.155,18.1621,124600.0
2010-09-14 10:25:00,25.66,25.68,25.64,25.64,86900.0,18.1621,18.1762,18.1479,18.1479,86900.0
2010-09-14 10:30:00,25.65,25.65,25.61,25.62,85700.0,18.155,18.155,18.1267,18.1338,85700.0
2010-09-14 10:35:00,25.62,25.64,25.6,25.62,109700.0,18.1338,18.1479,18.1196,18.1338,109700.0
2010-09-14 10:40:00,25.62,25.66,25.61,25.66,43200.0,18.1338,18.1621,18.1267,18.1621,43200.0
2010-09-14 10:45:00,25.66,25.7,25.66,25.69,96900.0,18.1621,18.1904,18.1621,18.1833,96900.0
2010-09-14 10:50:00,25.69,25.7,25.68,25.69,58600.0,18.1833,18.1904,18.1762,18.1833,58600.0
2010-09-14 10:55:00,25.69,25.71,25.66,25.67,56600.0,18.1833,18.1975,18.1621,18.1692,56600.0
2010-09-14 11:00:00,25.67,25.71,25.66,25.71,72300.0,18.1692,18.1975,18.1621,18.1975,72300.0
2010-09-14 11:05:00,25.71,25.77,25.7,25.74,54000.0,18.1975,18.2399,18.1904,18.2187,54000.0
2010-09-14 11:10:00,25.74,25.81,25.72,25.81,65400.0,18.2187,18.2683,18.2045,18.2683,65400.0
2010-09-14 11:15:00,25.81,25.82,25.77,25.79,66600.0,18.2683,18.2753,18.2399,18.2541,66600.0
2010-09-14 11:20:00,25.79,25.79,25.75,25.77,58300.0,18.2541,18.2541,18.2258,18.2399,58300.0
2010-09-14 11:25:00,25.76,25.77,25.75,25.75,33000.0,18.2329,18.2399,18.2258,18.2258,33000.0
2010-09-14 11:30:00,25.76,25.89,25.75,25.87,349900.0,18.2329,18.3249,18.2258,18.3107,349900.0
2010-09-14 11:35:00,25.87,25.87,25.83,25.85,35500.0,18.3107,18.3107,18.2824,18.2966,35500.0
2010-09-14 11:40:00,25.85,25.93,25.85,25.91,81800.0,18.2966,18.3532,18.2966,18.339,81800.0
2010-09-14 11:45:00,25.91,25.93,25.88,25.9,89600.0,18.339,18.3532,18.3178,18.332,89600.0
2010-09-14 11:50:00,25.9,25.91,25.8,25.8,94800.0,18.332,18.339,18.2612,18.2612,94800.0
2010-09-14 11:55:00,25.8,25.87,25.79,25.86,42500.0,18.2612,18.3107,18.2541,18.3036,42500.0
2010-09-14 12:00:00,25.86,25.9,25.84,25.9,66400.0,18.3036,18.332,18.2895,18.332,66400.0
2010-09-14 12:05:00,25.91,25.93,25.89,25.91,92600.0,18.339,18.3532,18.3249,18.339,92600.0
2010-09-14 12:10:00,25.9,25.91,25.85,25.86,26400.0,18.332,18.339,18.2966,18.3036,26400.0
2010-09-14 12:15:00,25.85,25.85,25.82,25.82,38700.0,18.2966,18.2966,18.2753,18.2753,38700.0
2010-09-14 12:20:00,25.82,25.83,25.82,25.83,24900.0,18.2753,18.2824,18.2753,18.2824,24900.0
2010-09-14 12:25:00,25.83,25.84,25.82,25.82,34700.0,18.2824,18.2895,18.2753,18.2753,34700.0
2010-09-14 12:30:00,25.83,25.85,25.82,25.85,32900.0,18.2824,18.2966,18.2753,18.2966,32900.0
2010-09-14 12:35:00,25.84,25.84,25.81,25.82,38700.0,18.2895,18.2895,18.2683,18.2753,38700.0
2010-09-14 12:40:00,25.82,25.82,25.79,25.8,24100.0,18.2753,18.2753,18.2541,18.2612,24100.0
2010-09-14 12:45:00,25.8,25.8,25.73,25.73,55600.0,18.2612,18.2612,18.2116,18.2116,55600.0
2010-09-14 12:50:00,25.73,25.76,25.72,25.73,55700.0,18.2116,18.2329,18.2045,18.2116,55700.0
2010-09-14 12:55:00,25.73,25.74,25.69,25.71,41100.0,18.2116,18.2187,18.1833,18.1975,41100.0
2010-09-14 13:00:00,25.72,25.72,25.69,25.71,51700.0,18.2045,18.2045,18.1833,18.1975,51700.0
2010-09-14 13:05:00,25.7,25.71,25.68,25.69,48600.0,18.1904,18.1975,18.1762,18.1833,48600.0
2010-09-14 13:10:00,25.69,25.7,25.68,25.68,17300.0,18.1833,18.1904,18.1762,18.1762,17300.0
2010-09-14 13:15:00,25.68,25.69,25.64,25.66,55900.0,18.1762,18.1833,18.1479,18.1621,55900.0
2010-09-14 13:20:00,25.66,25.66,25.63,25.64,53900.0,18.1621,18.1621,18.1408,18.1479,53900.0
2010-09-14 13:25:00,25.64,25.64,25.61,25.63,51400.0,18.1479,18.1479,18.1267,18.1408,51400.0
2010-09-14 13:30:00,25.64,25.65,25.62,25.63,22200.0,18.1479,18.155,18.1338,18.1408,22200.0
2010-09-14 13:35:00,25.63,25.65,25.62,25.63,43800.0,18.1408,18.155,18.1338,18.1408,43800.0
2010-09-14 13:40:00,25.62,25.64,25.6,25.6,54600.0,18.1338,18.1479,18.1196,18.1196,54600.0
2010-09-14 13:45:00,25.6,25.6,25.53,25.54,116400.0,18.1196,18.1196,18.0701,18.0771,116400.0
2010-09-14 13:50:00,25.55,25.58,25.54,25.56,40400.0,18.0842,18.1055,18.0771,18.0913,40400.0
2010-09-14 13:55:00,25.55,25.56,25.5,25.54,89900.0,18.0842,18.0913,18.0488,18.0771,89900.0
2010-09-14 14:00:00,25.54,25.55,25.53,25.55,39100.0,18.0771,18.0842,18.0701,18.0842,39100.0
2010-09-14 14:05:00,25.55,25.59,25.54,25.56,42400.0,18.0842,18.1125,18.0771,18.0913,42400.0
2010-09-14 14:10:00,25.57,25.59,25.55,25.55,49700.0,18.0984,18.1125,18.0842,18.0842,49700.0
2010-09-14 14:15:00,25.56,25.56,25.55,25.56,27500.0,18.0913,18.0913,18.0842,18.0913,27500.0
2010-09-14 14:20:00,25.55,25.59,25.55,25.56,69300.0,18.0842,18.1125,18.0842,18.0913,69300.0
2010-09-14 14:25:00,25.56,25.56,25.52,25.54,54900.0,18.0913,18.0913,18.063,18.0771,54900.0
2010-09-14 14:30:00,25.54,25.55,25.53,25.54,19400.0,18.0771,18.0842,18.0701,18.0771,19400.0
2010-09-14 14:35:00,25.55,25.6,25.54,25.6,62100.0,18.0842,18.1196,18.0771,18.1196,62100.0
2010-09-14 14:40:00,25.6,25.63,25.59,25.6,66400.0,18.1196,18.1408,18.1125,18.1196,66400.0
2010-09-14 14:45:00,25.6,25.63,25.6,25.62,32300.0,18.1196,18.1408,18.1196,18.1338,32300.0
2010-09-14 14:50:00,25.63,25.66,25.62,25.66,56600.0,18.1408,18.1621,18.1338,18.1621,56600.0
2010-09-14 14:55:00,25.65,25.72,25.65,25.66,155600.0,18.155,18.2045,18.155,18.1621,155600.0
2010-09-14 15:00:00,25.66,25.72,25.66,25.72,68600.0,18.1621,18.2045,18.1621,18.2045,68600.0
2010-09-14 15:05:00,25.72,25.72,25.71,25.72,37900.0,18.2045,18.2045,18.1975,18.2045,37900.0
2010-09-14 15:10:00,25.72,25.72,25.71,25.71,38000.0,18.2045,18.2045,18.1975,18.1975,38000.0
2010-09-14 15:15:00,25.71,25.71,25.66,25.66,87800.0,18.1975,18.1975,18.1621,18.1621,87800.0
2010-09-14 15:20:00,25.66,25.7,25.66,25.68,127900.0,18.1621,18.1904,18.1621,18.1762,127900.0
2010-09-14 15:25:00,25.68,25.69,25.65,25.66,110100.0,18.1762,18.1833,18.155,18.1621,110100.0
2010-09-14 15:30:00,25.66,25.69,25.65,25.69,155600.0,18.1621,18.1833,18.155,18.1833,155600.0
2010-09-14 15:35:00,25.68,25.72,25.68,25.69,110500.0,18.1762,18.2045,18.1762,18.1833,110500.0
2010-09-14 15:40:00,25.7,25.71,25.62,25.63,174800.0,18.1904,18.1975,18.1338,18.1408,174800.0
2010-09-14 15:45:00,25.63,25.69,25.61,25.67,294800.0,18.1408,18.1833,18.1267,18.1692,294800.0
2010-09-14 15:50:00,25.67,25.68,25.61,25.65,172000.0,18.1692,18.1762,18.1267,18.155,172000.0
2010-09-14 15:55:00,25.65,25.66,25.58,25.6,438900.0,18.155,18.1621,18.1055,18.1196,438900.0
2010-09-15 09:30:00,25.46,25.46,25.2,25.22,170800.0,18.0205,18.0205,17.8365,17.8507,170800.0
2010-09-15 09:35:00,25.21,25.3,25.2,25.28,139000.0,17.8436,17.9073,17.8365,17.8931,139000.0
2010-09-15 09:40:00,25.28,25.33,25.23,25.32,134800.0,17.8931,17.9285,17.8577,17.9214,134800.0
2010-09-15 09:45:00,25.31,25.34,25.28,25.34,68900.0,17.9144,17.9356,17.8931,17.9356,68900.0
2010-09-15 09:50:00,25.34,25.44,25.33,25.44,94400.0,17.9356,18.0064,17.9285,18.0064,94400.0
2010-09-15 09:55:00,25.44,25.44,25.4,25.43,34700.0,18.0064,18.0064,17.9781,17.9993,34700.0
2010-09-15 10:00:00,25.44,25.47,25.41,25.45,57300.0,18.0064,18.0276,17.9851,18.0134,57300.0
2010-09-15 10:05:00,25.44,25.49,25.43,25.48,39100.0,18.0064,18.0418,17.9993,18.0347,39100.0
2010-09-15 10:10:00,25.48,25.52,25.46,25.52,35700.0,18.0347,18.063,18.0205,18.063,35700.0
2010-09-15 10:15:00,25.52,25.58,25.51,25.57,104000.0,18.063,18.1055,18.0559,18.0984,104000.0
2010-09-15 10:20:00,25.56,25.56,25.49,25.54,96100.0,18.0913,18.0913,18.0418,18.0771,96100.0
2010-09-15 10:25:00,25.54,25.56,25.54,25.54,47600.0,18.0771,18.0913,18.0771,18.0771,47600.0
2010-09-15 10:30:00,25.55,25.57,25.54,25.55,65500.0,18.0842,18.0984,18.0771,18.0842,65500.0
2010-09-15 10:35:00,25.56,25.56,25.44,25.47,129000.0,18.0913,18.0913,18.0064,18.0276,129000.0
2010-09-15 10:40:00,25.47,25.49,25.44,25.49,55200.0,18.0276,18.0418,18.0064,18.0418,55200.0
2010-09-15 10:45:00,25.49,25.51,25.47,25.47,26900.0,18.0418,18.0559,18.0276,18.0276,26900.0
2010-09-15 10:50:00,25.47,25.48,25.44,25.45,71700.0,18.0276,18.0347,18.0064,18.0134,71700.0
2010-09-15 10:55:00,25.45,25.49,25.44,25.46,58900.0,18.0134,18.0418,18.0064,18.0205,58900.0
2010-09-15 11:00:00,25.48,25.48,25.42,25.43,60500.0,18.0347,18.0347,17.9922,17.9993,60500.0
2010-09-15 11:05:00,25.42,25.43,25.36,25.37,27400.0,17.9922,17.9993,17.9497,17.9568,27400.0
2010-09-15 11:10:00,25.38,25.42,25.36,25.42,27100.0,17.9639,17.9922,17.9497,17.9922,27100.0
2010-09-15 11:15:00,25.42,25.45,25.38,25.42,29300.0,17.9922,18.0134,17.9639,17.9922,29300.0
2010-09-15 11:20:00,25.43,25.48,25.42,25.44,61900.0,17.9993,18.0347,17.9922,18.0064,61900.0
2010-09-15 11:25:00,25.44,25.47,25.43,25.45,41500.0,18.0064,18.0276,17.9993,18.0134,41500.0
2010-09-15 11:30:00,25.45,25.45,25.39,25.39,62300.0,18.0134,18.0134,17.971,17.971,62300.0
2010-09-15 11:35:00,25.39,25.46,25.39,25.43,49300.0,17.971,18.0205,17.971,17.9993,49300.0
2010-09-15 11:40:00,25.44,25.48,25.44,25.48,21700.0,18.0064,18.0347,18.0064,18.0347,21700.0
2010-09-15 11:45:00,25.48,25.52,25.48,25.52,35600.0,18.0347,18.063,18.0347,18.063,35600.0
2010-09-15 11:50:00,25.52,25.53,25.47,25.53,63400.0,18.063,18.0701,18.0276,18.0701,63400.0
2010-09-15 11:55:00,25.53,25.55,25.5,25.5,44900.0,18.0701,18.0842,18.0488,18.0488,44900.0
2010-09-15 12:00:00,25.5,25.53,25.49,25.51,32900.0,18.0488,18.0701,18.0418,18.0559,32900.0
2010-09-15 12:05:00,25.51,25.53,25.51,25.52,21400.0,18.0559,18.0701,18.0559,18.063,21400.0
2010-09-15 12:10:00,25.51,25.55,25.51,25.53,18100.0,18.0559,18.0842,18.0559,18.0701,18100.0
2010-09-15 12:15:00,25.53,25.53,25.47,25.49,25200.0,18.0701,18.0701,18.0276,18.0418,25200.0
2010-09-15 12:20:00,25.5,25.52,25.5,25.52,11600.0,18.0488,18.063,18.0488,18.063,11600.0
2010-09-15 12:25:00,25.51,25.53,25.51,25.52,24700.0,18.0559,18.0701,18.0559,18.063,24700.0
2010-09-15 12:30:00,25.52,25.54,25.51,25.51,30000.0,18.063,18.0771,18.0559,18.0559,30000.0
2010-09-15 12:35:00,25.53,25.53,25.51,25.51,10500.0,18.0701,18.0701,18.0559,18.0559,10500.0
2010-09-15 12:40:00,25.52,25.52,25.47,25.47,23200.0,18.063,18.063,18.0276,18.0276,23200.0
2010-09-15 12:45:00,25.47,25.48,25.46,25.48,12900.0,18.0276,18.0347,18.0205,18.0347,12900.0
2010-09-15 12:50:00,25.48,25.48,25.46,25.47,26700.0,18.0347,18.0347,18.0205,18.0276,26700.0
2010-09-15 12:55:00,25.47,25.5,25.47,25.49,18300.0,18.0276,18.0488,18.0276,18.0418,18300.0
2010-09-15 13:00:00,25.49,25.5,25.48,25.5,28700.0,18.0418,18.0488,18.0347,18.0488,28700.0
2010-09-15 13:05:00,25.5,25.51,25.49,25.5,39400.0,18.0488,18.0559,18.0418,18.0488,39400.0
2010-09-15 13:10:00,25.5,25.51,25.47,25.5,28400.0,18.0488,18.0559,18.0276,18.0488,28400.0
2010-09-15 13:15:00,25.49,25.56,25.49,25.55,45500.0,18.0418,18.0913,18.0418,18.0842,45500.0
2010-09-15 13:20:00,25.56,25.59,25.55,25.56,87600.0,18.0913,18.1125,18.0842,18.0913,87600.0
2010-09-15 13:25:00,25.56,25.58,25.55,25.56,24200.0,18.0913,18.1055,18.0842,18.0913,24200.0
2010-09-15 13:30:00,25.56,25.58,25.54,25.58,34900.0,18.0913,18.1055,18.0771,18.1055,34900.0
2010-09-15 13:35:00,25.58,25.6,25.58,25.59,22600.0,18.1055,18.1196,18.1055,18.1125,22600.0
2010-09-15 13:40:00,25.59,25.61,25.58,25.6,19800.0,18.1125,18.1267,18.1055,18.1196,19800.0
2010-09-15 13:45:00,25.59,25.61,25.57,25.57,15300.0,18.1125,18.1267,18.0984,18.0984,15300.0
2010-09-15 13:50:00,25.56,25.61,25.56,25.59,35100.0,18.0913,18.1267,18.0913,18.1125,35100.0
2010-09-15 13:55:00,25.59,25.62,25.58,25.62,35100.0,18.1125,18.1338,18.1055,18.1338,35100.0
2010-09-15 14:00:00,25.61,25.62,25.6,25.61,29500.0,18.1267,18.1338,18.1196,18.1267,29500.0
2010-09-15 14:05:00,25.61,25.62,25.59,25.6,38600.0,18.1267,18.1338,18.1125,18.1196,38600.0
2010-09-15 14:10:00,25.59,25.62,25.59,25.6,24100.0,18.1125,18.1338,18.1125,18.1196,24100.0
2010-09-15 14:15:00,25.6,25.61,25.58,25.59,72100.0,18.1196,18.1267,18.1055,18.1125,72100.0
2010-09-15 14:20:00,25.59,25.59,25.57,25.58,51700.0,18.1125,18.1125,18.0984,18.1055,51700.0
2010-09-15 14:25:00,25.57,25.59,25.57,25.58,43700.0,18.0984,18.1125,18.0984,18.1055,43700.0
2010-09-15 14:30:00,25.57,25.58,25.54,25.54,65700.0,18.0984,18.1055,18.0771,18.0771,65700.0
2010-09-15 14:35:00,25.54,25.56,25.54,25.55,27700.0,18.0771,18.0913,18.0771,18.0842,27700.0
2010-09-15 14:40:00,25.55,25.56,25.54,25.55,49000.0,18.0842,18.0913,18.0771,18.0842,49000.0
2010-09-15 14:45:00,25.55,25.56,25.54,25.54,27300.0,18.0842,18.0913,18.0771,18.0771,27300.0
2010-09-15 14:50:00,25.54,25.59,25.54,25.58,38600.0,18.0771,18.1125,18.0771,18.1055,38600.0
2010-09-15 14:55:00,25.58,25.6,25.57,25.59,44400.0,18.1055,18.1196,18.0984,18.1125,44400.0
2010-09-15 15:00:00,25.58,25.59,25.57,25.59,55300.0,18.1055,18.1125,18.0984,18.1125,55300.0
2010-09-15 15:05:00,25.58,25.58,25.56,25.57,62400.0,18.1055,18.1055,18.0913,18.0984,62400.0
2010-09-15 15:10:00,25.58,25.61,25.57,25.58,53100.0,18.1055,18.1267,18.0984,18.1055,53100.0
2010-09-15 15:15:00,25.59,25.6,25.58,25.6,33700.0,18.1125,18.1196,18.1055,18.1196,33700.0
2010-09-15 15:20:00,25.6,25.66,25.59,25.65,88600.0,18.1196,18.1621,18.1125,18.155,88600.0
2010-09-15 15:25:00,25.66,25.72,25.64,25.69,162300.0,18.1621,18.2045,18.1479,18.1833,162300.0
2010-09-15 15:30:00,25.69,25.72,25.68,25.68,87000.0,18.1833,18.2045,18.1762,18.1762,87000.0
2010-09-15 15:35:00,25.67,25.7,25.66,25.67,68300.0,18.1692,18.1904,18.1621,18.1692,68300.0
2010-09-15 15:40:00,25.67,25.67,25.64,25.64,104300.0,18.1692,18.1692,18.1479,18.1479,104300.0
2010-09-15 15:45:00,25.64,25.68,25.64,25.67,177600.0,18.1479,18.1762,18.1479,18.1692,177600.0
2010-09-15 15:50:00,25.68,25.74,25.67,25.73,208500.0,18.1762,18.2187,18.1692,18.2116,208500.0
2010-09-15 15:55:00,25.73,25.73,25.68,25.69,324200.0,18.2116,18.2116,18.1762,18.1833,324200.0
2010-09-16 09:30:00,25.65,25.69,25.53,25.65,84300.0,18.155,18.1833,18.0701,18.155,84300.0
2010-09-16 09:35:00,25.65,25.72,25.58,25.71,104000.0,18.155,18.2045,18.1055,18.1975,104000.0
2010-09-16 09:40:00,25.71,25.71,25.6,25.6,84000.0,18.1975,18.1975,18.1196,18.1196,84000.0
2010-09-16 09:45:00,25.6,25.6,25.55,25.56,47200.0,18.1196,18.1196,18.0842,18.0913,47200.0
2010-09-16 09:50:00,25.56,25.61,25.55,25.59,26400.0,18.0913,18.1267,18.0842,18.1125,26400.0
2010-09-16 09:55:00,25.59,25.6,25.58,25.58,13900.0,18.1125,18.1196,18.1055,18.1055,13900.0
2010-09-16 10:00:00,25.58,25.63,25.51,25.59,97800.0,18.1055,18.1408,18.0559,18.1125,97800.0
2010-09-16 10:05:00,25.6,25.61,25.56,25.6,46800.0,18.1196,18.1267,18.0913,18.1196,46800.0
2010-09-16 10:10:00,25.6,25.61,25.54,25.54,27400.0,18.1196,18.1267,18.0771,18.0771,27400.0
2010-09-16 10:15:00,25.54,25.55,25.5,25.52,48400.0,18.0771,18.0842,18.0488,18.063,48400.0
2010-09-16 10:20:00,25.52,25.59,25.51,25.55,72800.0,18.063,18.1125,18.0559,18.0842,72800.0
2010-09-16 10:25:00,25.55,25.6,25.55,25.59,122600.0,18.0842,18.1196,18.0842,18.1125,122600.0
2010-09-16 10:30:00,25.58,25.6,25.55,25.56,64800.0,18.1055,18.1196,18.0842,18.0913,64800.0
2010-09-16 10:35:00,25.57,25.6,25.55,25.58,94700.0,18.0984,18.1196,18.0842,18.1055,94700.0
2010-09-16 10:40:00,25.57,25.62,25.55,25.62,48700.0,18.0984,18.1338,18.0842,18.1338,48700.0
2010-09-16 10:45:00,25.61,25.66,25.6,25.63,38500.0,18.1267,18.1621,18.1196,18.1408,38500.0
2010-09-16 10:50:00,25.62,25.63,25.59,25.6,46900.0,18.1338,18.1408,18.1125,18.1196,46900.0
2010-09-16 10:55:00,25.61,25.62,25.59,25.59,32500.0,18.1267,18.1338,18.1125,18.1125,32500.0
2010-09-16 11:00:00,25.59,25.61,25.58,25.61,23900.0,18.1125,18.1267,18.1055,18.1267,23900.0
2010-09-16 11:05:00,25.6,25.61,25.58,25.59,121300.0,18.1196,18.1267,18.1055,18.1125,121300.0
2010-09-16 11:10:00,25.59,25.64,25.59,25.63,88600.0,18.1125,18.1479,18.1125,18.1408,88600.0
2010-09-16 11:15:00,25.63,25.65,25.62,25.63,28200.0,18.1408,18.155,18.1338,18.1408,28200.0
2010-09-16 11:20:00,25.63,25.65,25.61,25.62,31900.0,18.1408,18.155,18.1267,18.1338,31900.0
2010-09-16 11:25:00,25.61,25.61,25.58,25.61,38200.0,18.1267,18.1267,18.1055,18.1267,38200.0
2010-09-16 11:30:00,25.6,25.62,25.55,25.56,39800.0,18.1196,18.1338,18.0842,18.0913,39800.0
2010-09-16 11:35:00,25.56,25.59,25.55,25.59,49000.0,18.0913,18.1125,18.0842,18.1125,49000.0
2010-09-16 11:40:00,25.59,25.59,25.58,25.58,27600.0,18.1125,18.1125,18.1055,18.1055,27600.0
2010-09-16 11:45:00,25.58,25.59,25.56,25.58,32700.0,18.1055,18.1125,18.0913,18.1055,32700.0
2010-09-16 11:50:00,25.58,25.58,25.54,25.56,36400.0,18.1055,18.1055,18.0771,18.0913,36400.0
2010-09-16 11:55:00,25.56,25.58,25.56,25.56,20300.0,18.0913,18.1055,18.0913,18.0913,20300.0
2010-09-16 12:00:00,25.56,25.57,25.56,25.56,29900.0,18.0913,18.0984,18.0913,18.0913,29900.0
2010-09-16 12:05:00,25.56,25.57,25.56,25.56,14600.0,18.0913,18.0984,18.0913,18.0913,14600.0
2010-09-16 12:10:00,25.56,25.57,25.54,25.56,34900.0,18.0913,18.0984,18.0771,18.0913,34900.0
2010-09-16 12:15:00,25.56,25.56,25.53,25.54,62300.0,18.0913,18.0913,18.0701,18.0771,62300.0
2010-09-16 12:20:00,25.54,25.54,25.53,25.53,23000.0,18.0771,18.0771,18.0701,18.0701,23000.0
2010-09-16 12:25:00,25.53,25.53,25.5,25.5,74500.0,18.0701,18.0701,18.0488,18.0488,74500.0
2010-09-16 12:30:00,25.5,25.51,25.49,25.49,43200.0,18.0488,18.0559,18.0418,18.0418,43200.0
2010-09-16 12:35:00,25.5,25.52,25.5,25.5,31500.0,18.0488,18.063,18.0488,18.0488,31500.0
2010-09-16 12:40:00,25.51,25.51,25.5,25.5,11800.0,18.0559,18.0559,18.0488,18.0488,11800.0
2010-09-16 12:45:00,25.51,25.51,25.49,25.5,19300.0,18.0559,18.0559,18.0418,18.0488,19300.0
2010-09-16 12:50:00,25.5,25.51,25.49,25.51,26600.0,18.0488,18.0559,18.0418,18.0559,26600.0
2010-09-16 12:55:00,25.5,25.53,25.49,25.53,33000.0,18.0488,18.0701,18.0418,18.0701,33000.0
2010-09-16 13:00:00,25.53,25.53,25.5,25.51,17100.0,18.0701,18.0701,18.0488,18.0559,17100.0
2010-09-16 13:05:00,25.51,25.51,25.49,25.49,13300.0,18.0559,18.0559,18.0418,18.0418,13300.0
2010-09-16 13:10:00,25.49,25.5,25.47,25.48,52800.0,18.0418,18.0488,18.0276,18.0347,52800.0
2010-09-16 13:15:00,25.48,25.48,25.43,25.44,34700.0,18.0347,18.0347,17.9993,18.0064,34700.0
2010-09-16 13:20:00,25.44,25.46,25.44,25.45,29100.0,18.0064,18.0205,18.0064,18.0134,29100.0
2010-09-16 13:25:00,25.46,25.49,25.45,25.48,18800.0,18.0205,18.0418,18.0134,18.0347,18800.0
2010-09-16 13:30:00,25.47,25.48,25.46,25.47,42600.0,18.0276,18.0347,18.0205,18.0276,42600.0
2010-09-16 13:35:00,25.47,25.47,25.46,25.46,7300.0,18.0276,18.0276,18.0205,18.0205,7300.0
2010-09-16 13:40:00,25.47,25.49,25.46,25.48,23300.0,18.0276,18.0418,18.0205,18.0347,23300.0
2010-09-16 13:45:00,25.48,25.48,25.45,25.46,35800.0,18.0347,18.0347,18.0134,18.0205,35800.0
2010-09-16 13:50:00,25.46,25.46,25.44,25.46,24600.0,18.0205,18.0205,18.0064,18.0205,24600.0
2010-09-16 13:55:00,25.46,25.46,25.43,25.46,25200.0,18.0205,18.0205,17.9993,18.0205,25200.0
2010-09-16 14:00:00,25.46,25.51,25.46,25.5,76200.0,18.0205,18.0559,18.0205,18.0488,76200.0
2010-09-16 14:05:00,25.5,25.5,25.49,25.49,7500.0,18.0488,18.0488,18.0418,18.0418,7500.0
2010-09-16 14:10:00,25.49,25.53,25.49,25.51,42300.0,18.0418,18.0701,18.0418,18.0559,42300.0
2010-09-16 14:15:00,25.51,25.52,25.47,25.48,68300.0,18.0559,18.063,18.0276,18.0347,68300.0
2010-09-16 14:20:00,25.48,25.51,25.47,25.51,32000.0,18.0347,18.0559,18.0276,18.0559,32000.0
2010-09-16 14:25:00,25.5,25.56,25.5,25.54,66200.0,18.0488,18.0913,18.0488,18.0771,66200.0
2010-09-16 14:30:00,25.55,25.56,25.52,25.56,56700.0,18.0842,18.0913,18.063,18.0913,56700.0
2010-09-16 14:35:00,25.56,25.57,25.54,25.56,27300.0,18.0913,18.0984,18.0771,18.0913,27300.0
2010-09-16 14:40:00,25.56,25.58,25.56,25.56,28200.0,18.0913,18.1055,18.0913,18.0913,28200.0
2010-09-16 14:45:00,25.57,25.58,25.55,25.56,14200.0,18.0984,18.1055,18.0842,18.0913,14200.0
2010-09-16 14:50:00,25.56,25.56,25.53,25.53,52800.0,18.0913,18.0913,18.0701,18.0701,52800.0
2010-09-16 14:55:00,25.54,25.55,25.53,25.54,23500.0,18.0771,18.0842,18.0701,18.0771,23500.0
2010-09-16 15:00:00,25.55,25.55,25.53,25.55,25700.0,18.0842,18.0842,18.0701,18.0842,25700.0
2010-09-16 15:05:00,25.54,25.59,25.54,25.56,39000.0,18.0771,18.1125,18.0771,18.0913,39000.0
2010-09-16 15:10:00,25.56,25.58,25.55,25.58,38900.0,18.0913,18.1055,18.0842,18.1055,38900.0
2010-09-16 15:15:00,25.58,25.62,25.58,25.61,42800.0,18.1055,18.1338,18.1055,18.1267,42800.0
2010-09-16 15:20:00,25.62,25.62,25.55,25.55,105600.0,18.1338,18.1338,18.0842,18.0842,105600.0
2010-09-16 15:25:00,25.56,25.58,25.55,25.57,62000.0,18.0913,18.1055,18.0842,18.0984,62000.0
2010-09-16 15:30:00,25.57,25.63,25.56,25.56,121600.0,18.0984,18.1408,18.0913,18.0913,121600.0
2010-09-16 15:35:00,25.56,25.58,25.56,25.58,48800.0,18.0913,18.1055,18.0913,18.1055,48800.0
2010-09-16 15:40:00,25.58,25.59,25.56,25.57,73300.0,18.1055,18.1125,18.0913,18.0984,73300.0
2010-09-16 15:45:00,25.57,25.57,25.56,25.57,34200.0,18.0984,18.0984,18.0913,18.0984,34200.0
2010-09-16 15:50:00,25.57,25.57,25.56,25.57,73900.0,18.0984,18.0984,18.0913,18.0984,73900.0
2010-09-16 15:55:00,25.56,25.57,25.55,25.55,304100.0,18.0913,18.0984,18.0842,18.0842,304100.0
2010-09-17 09:30:00,25.75,25.82,25.66,25.75,1572400.0,18.2258,18.2753,18.1621,18.2258,1572400.0
2010-09-17 09:35:00,25.75,25.93,25.75,25.92,151100.0,18.2258,18.3532,18.2258,18.3461,151100.0
2010-09-17 09:40:00,25.93,25.99,25.9,25.93,247700.0,18.3532,18.3957,18.332,18.3532,247700.0
2010-09-17 09:45:00,25.93,25.94,25.75,25.75,156700.0,18.3532,18.3603,18.2258,18.2258,156700.0
2010-09-17 09:50:00,25.75,25.75,25.63,25.63,67900.0,18.2258,18.2258,18.1408,18.1408,67900.0
2010-09-17 09:55:00,25.63,25.68,25.59,25.61,94400.0,18.1408,18.1762,18.1125,18.1267,94400.0
2010-09-17 10:00:00,25.61,25.62,25.56,25.56,113900.0,18.1267,18.1338,18.0913,18.0913,113900.0
2010-09-17 10:05:00,25.57,25.61,25.55,25.56,77600.0,18.0984,18.1267,18.0842,18.0913,77600.0
2010-09-17 10:10:00,25.56,25.58,25.53,25.58,63900.0,18.0913,18.1055,18.0701,18.1055,63900.0
2010-09-17 10:15:00,25.57,25.6,25.55,25.6,66600.0,18.0984,18.1196,18.0842,18.1196,66600.0
2010-09-17 10:20:00,25.6,25.61,25.57,25.57,46300.0,18.1196,18.1267,18.0984,18.0984,46300.0
2010-09-17 10:25:00,25.57,25.59,25.54,25.56,66100.0,18.0984,18.1125,18.0771,18.0913,66100.0
2010-09-17 10:30:00,25.56,25.6,25.53,25.57,61700.0,18.0913,18.1196,18.0701,18.0984,61700.0
2010-09-17 10:35:00,25.57,25.61,25.56,25.6,65200.0,18.0984,18.1267,18.0913,18.1196,65200.0
2010-09-17 10:40:00,25.6,25.66,25.59,25.66,46200.0,18.1196,18.1621,18.1125,18.1621,46200.0
2010-09-17 10:45:00,25.66,25.68,25.61,25.62,69300.0,18.1621,18.1762,18.1267,18.1338,69300.0
2010-09-17 10:50:00,25.61,25.62,25.54,25.54,63400.0,18.1267,18.1338,18.0771,18.0771,63400.0
2010-09-17 10:55:00,25.55,25.55,25.5,25.51,49400.0,18.0842,18.0842,18.0488,18.0559,49400.0
2010-09-17 11:00:00,25.51,25.52,25.5,25.51,109900.0,18.0559,18.063,18.0488,18.0559,109900.0
2010-09-17 11:05:00,25.51,25.51,25.49,25.5,69200.0,18.0559,18.0559,18.0418,18.0488,69200.0
2010-09-17 11:10:00,25.5,25.51,25.47,25.48,59400.0,18.0488,18.0559,18.0276,18.0347,59400.0
2010-09-17 11:15:00,25.48,25.5,25.46,25.47,24100.0,18.0347,18.0488,18.0205,18.0276,24100.0
2010-09-17 11:20:00,25.47,25.47,25.45,25.45,22000.0,18.0276,18.0276,18.0134,18.0134,22000.0
2010-09-17 11:25:00,25.45,25.45,25.32,25.34,152400.0,18.0134,18.0134,17.9214,17.9356,152400.0
2010-09-17 11:30:00,25.33,25.35,25.31,25.32,70900.0,17.9285,17.9427,17.9144,17.9214,70900.0
2010-09-17 11:35:00,25.31,25.31,25.25,25.25,122500.0,17.9144,17.9144,17.8719,17.8719,122500.0
2010-09-17 11:40:00,25.25,25.31,25.25,25.28,57400.0,17.8719,17.9144,17.8719,17.8931,57400.0
2010-09-17 11:45:00,25.28,25.29,25.27,25.29,36300.0,17.8931,17.9002,17.886,17.9002,36300.0
2010-09-17 11:50:00,25.29,25.34,25.28,25.34,23000.0,17.9002,17.9356,17.8931,17.9356,23000.0
2010-09-17 11:55:00,25.35,25.36,25.31,25.31,26000.0,17.9427,17.9497,17.9144,17.9144,26000.0
2010-09-17 12:00:00,25.31,25.37,25.31,25.37,23000.0,17.9144,17.9568,17.9144,17.9568,23000.0
2010-09-17 12:05:00,25.36,25.39,25.36,25.39,12300.0,17.9497,17.971,17.9497,17.971,12300.0
2010-09-17 12:10:00,25.38,25.39,25.36,25.38,21200.0,17.9639,17.971,17.9497,17.9639,21200.0
2010-09-17 12:15:00,25.39,25.4,25.37,25.39,12500.0,17.971,17.9781,17.9568,17.971,12500.0
2010-09-17 12:20:00,25.38,25.39,25.36,25.37,26300.0,17.9639,17.971,17.9497,17.9568,26300.0
2010-09-17 12:25:00,25.38,25.39,25.38,25.39,18700.0,17.9639,17.971,17.9639,17.971,18700.0
2010-09-17 12:30:00,25.39,25.41,25.38,25.38,41000.0,17.971,17.9851,17.9639,17.9639,41000.0
2010-09-17 12:35:00,25.39,25.39,25.35,25.35,14400.0,17.971,17.971,17.9427,17.9427,14400.0
2010-09-17 12:40:00,25.36,25.37,25.33,25.35,37000.0,17.9497,17.9568,17.9285,17.9427,37000.0
2010-09-17 12:45:00,25.35,25.35,25.32,25.33,26500.0,17.9427,17.9427,17.9214,17.9285,26500.0
2010-09-17 12:50:00,25.33,25.35,25.29,25.3,54600.0,17.9285,17.9427,17.9002,17.9073,54600.0
2010-09-17 12:55:00,25.29,25.33,25.29,25.31,13300.0,17.9002,17.9285,17.9002,17.9144,13300.0
2010-09-17 13:00:00,25.32,25.34,25.31,25.34,17700.0,17.9214,17.9356,17.9144,17.9356,17700.0
2010-09-17 13:05:00,25.34,25.34,25.32,25.34,31100.0,17.9356,17.9356,17.9214,17.9356,31100.0
2010-09-17 13:10:00,25.34,25.35,25.32,25.34,17900.0,17.9356,17.9427,17.9214,17.9356,17900.0
2010-09-17 13:15:00,25.33,25.34,25.3,25.3,17200.0,17.9285,17.9356,17.9073,17.9073,17200.0
2010-09-17 13:20:00,25.3,25.33,25.3,25.32,57400.0,17.9073,17.9285,17.9073,17.9214,57400.0
2010-09-17 13:25:00,25.33,25.35,25.32,25.35,56800.0,17.9285,17.9427,17.9214,17.9427,56800.0
2010-09-17 13:30:00,25.35,25.36,25.33,25.34,51400.0,17.9427,17.9497,17.9285,17.9356,51400.0
2010-09-17 13:35:00,25.34,25.35,25.33,25.33,12300.0,17.9356,17.9427,17.9285,17.9285,12300.0
2010-09-17 13:40:00,25.33,25.33,25.3,25.3,24700.0,17.9285,17.9285,17.9073,17.9073,24700.0
2010-09-17 13:45:00,25.3,25.33,25.3,25.33,34800.0,17.9073,17.9285,17.9073,17.9285,34800.0
2010-09-17 13:50:00,25.33,25.34,25.31,25.33,15100.0,17.9285,17.9356,17.9144,17.9285,15100.0
2010-09-17 13:55:00,25.33,25.35,25.31,25.31,38700.0,17.9285,17.9427,17.9144,17.9144,38700.0
2010-09-17 14:00:00,25.32,25.33,25.31,25.32,15700.0,17.9214,17.9285,17.9144,17.9214,15700.0
2010-09-17 14:05:00,25.32,25.33,25.31,25.31,32400.0,17.9214,17.9285,17.9144,17.9144,32400.0
2010-09-17 14:10:00,25.32,25.35,25.32,25.35,22100.0,17.9214,17.9427,17.9214,17.9427,22100.0
2010-09-17 14:15:00,25.34,25.34,25.32,25.33,7000.0,17.9356,17.9356,17.9214,17.9285,7000.0
2010-09-17 14:20:00,25.32,25.35,25.31,25.35,46200.0,17.9214,17.9427,17.9144,17.9427,46200.0
2010-09-17 14:25:00,25.36,25.39,25.34,25.39,54700.0,17.9497,17.971,17.9356,17.971,54700.0
2010-09-17 14:30:00,25.4,25.42,25.38,25.42,57900.0,17.9781,17.9922,17.9639,17.9922,57900.0
2010-09-17 14:35:00,25.42,25.43,25.41,25.41,42500.0,17.9922,17.9993,17.9851,17.9851,42500.0
2010-09-17 14:40:00,25.42,25.45,25.41,25.45,31000.0,17.9922,18.0134,17.9851,18.0134,31000.0
2010-09-17 14:45:00,25.45,25.45,25.42,25.43,39500.0,18.0134,18.0134,17.9922,17.9993,39500.0
2010-09-17 14:50:00,25.44,25.44,25.41,25.43,33800.0,18.0064,18.0064,17.9851,17.9993,33800.0
2010-09-17 14:55:00,25.43,25.43,25.42,25.43,8000.0,17.9993,17.9993,17.9922,17.9993,8000.0
2010-09-17 15:00:00,25.42,25.43,25.42,25.43,20600.0,17.9922,17.9993,17.9922,17.9993,20600.0
2010-09-17 15:05:00,25.42,25.43,25.4,25.4,38400.0,17.9922,17.9993,17.9781,17.9781,38400.0
2010-09-17 15:10:00,25.41,25.41,25.35,25.35,81600.0,17.9851,17.9851,17.9427,17.9427,81600.0
2010-09-17 15:15:00,25.34,25.37,25.34,25.36,52400.0,17.9356,17.9568,17.9356,17.9497,52400.0
2010-09-17 15:20:00,25.37,25.37,25.36,25.37,35200.0,17.9568,17.9568,17.9497,17.9568,35200.0
2010-09-17 15:25:00,25.36,25.37,25.33,25.33,30000.0,17.9497,17.9568,17.9285,17.9285,30000.0
2010-09-17 15:30:00,25.33,25.4,25.33,25.4,102700.0,17.9285,17.9781,17.9285,17.9781,102700.0
2010-09-17 15:35:00,25.39,25.41,25.39,25.41,41200.0,17.971,17.9851,17.971,17.9851,41200.0
2010-09-17 15:40:00,25.41,25.45,25.4,25.45,71700.0,17.9851,18.0134,17.9781,18.0134,71700.0
2010-09-17 15:45:00,25.44,25.45,25.42,25.45,115000.0,18.0064,18.0134,17.9922,18.0134,115000.0
2010-09-17 15:50:00,25.44,25.45,25.44,25.45,98100.0,18.0064,18.0134,18.0064,18.0134,98100.0
2010-09-17 15:55:00,25.44,25.45,25.42,25.43,329500.0,18.0064,18.0134,17.9922,17.9993,329500.0
2010-09-20 09:30:00,25.53,25.63,25.45,25.47,110800.0,18.0701,18.1408,18.0134,18.0276,110800.0
2010-09-20 09:35:00,25.47,25.53,25.44,25.52,45300.0,18.0276,18.0701,18.0064,18.063,45300.0
2010-09-20 09:40:00,25.52,25.53,25.47,25.47,32700.0,18.063,18.0701,18.0276,18.0276,32700.0
2010-09-20 09:45:00,25.47,25.49,25.45,25.49,27600.0,18.0276,18.0418,18.0134,18.0418,27600.0
2010-09-20 09:50:00,25.49,25.54,25.49,25.52,53300.0,18.0418,18.0771,18.0418,18.063,53300.0
2010-09-20 09:55:00,25.53,25.57,25.52,25.54,82600.0,18.0701,18.0984,18.063,18.0771,82600.0
2010-09-20 10:00:00,25.54,25.61,25.52,25.6,55400.0,18.0771,18.1267,18.063,18.1196,55400.0
2010-09-20 10:05:00,25.6,25.69,25.6,25.64,95800.0,18.1196,18.1833,18.1196,18.1479,95800.0
2010-09-20 10:10:00,25.64,25.64,25.52,25.53,74900.0,18.1479,18.1479,18.063,18.0701,74900.0
2010-09-20 10:15:00,25.53,25.58,25.53,25.58,89200.0,18.0701,18.1055,18.0701,18.1055,89200.0
2010-09-20 10:20:00,25.57,25.58,25.52,25.53,73500.0,18.0984,18.1055,18.063,18.0701,73500.0
2010-09-20 10:25:00,25.53,25.55,25.5,25.5,46500.0,18.0701,18.0842,18.0488,18.0488,46500.0
2010-09-20 10:30:00,25.51,25.56,25.51,25.55,66200.0,18.0559,18.0913,18.0559,18.0842,66200.0
2010-09-20 10:35:00,25.55,25.58,25.54,25.57,34400.0,18.0842,18.1055,18.0771,18.0984,34400.0
2010-09-20 10:40:00,25.57,25.6,25.56,25.59,60100.0,18.0984,18.1196,18.0913,18.1125,60100.0
2010-09-20 10:45:00,25.6,25.66,25.59,25.64,34700.0,18.1196,18.1621,18.1125,18.1479,34700.0
2010-09-20 10:50:00,25.63,25.69,25.63,25.66,87100.0,18.1408,18.1833,18.1408,18.1621,87100.0
2010-09-20 10:55:00,25.66,25.7,25.66,25.69,44700.0,18.1621,18.1904,18.1621,18.1833,44700.0
2010-09-20 11:00:00,25.7,25.71,25.69,25.69,37400.0,18.1904,18.1975,18.1833,18.1833,37400.0
2010-09-20 11:05:00,25.69,25.73,25.69,25.71,37500.0,18.1833,18.2116,18.1833,18.1975,37500.0
2010-09-20 11:10:00,25.72,25.72,25.69,25.69,33900.0,18.2045,18.2045,18.1833,18.1833,33900.0
2010-09-20 11:15:00,25.69,25.7,25.67,25.7,31700.0,18.1833,18.1904,18.1692,18.1904,31700.0
2010-09-20 11:20:00,25.7,25.71,25.69,25.7,13000.0,18.1904,18.1975,18.1833,18.1904,13000.0
2010-09-20 11:25:00,25.7,25.72,25.7,25.71,23600.0,18.1904,18.2045,18.1904,18.1975,23600.0
2010-09-20 11:30:00,25.72,25.73,25.7,25.7,57900.0,18.2045,18.2116,18.1904,18.1904,57900.0
2010-09-20 11:35:00,25.69,25.73,25.69,25.72,21300.0,18.1833,18.2116,18.1833,18.2045,21300.0
2010-09-20 11:40:00,25.72,25.73,25.69,25.73,13800.0,18.2045,18.2116,18.1833,18.2116,13800.0
2010-09-20 11:45:00,25.73,25.73,25.69,25.69,18400.0,18.2116,18.2116,18.1833,18.1833,18400.0
2010-09-20 11:50:00,25.69,25.69,25.66,25.66,26400.0,18.1833,18.1833,18.1621,18.1621,26400.0
2010-09-20 11:55:00,25.67,25.68,25.66,25.68,23200.0,18.1692,18.1762,18.1621,18.1762,23200.0
2010-09-20 12:00:00,25.68,25.71,25.68,25.7,26100.0,18.1762,18.1975,18.1762,18.1904,26100.0
2010-09-20 12:05:00,25.71,25.71,25.69,25.69,15900.0,18.1975,18.1975,18.1833,18.1833,15900.0
2010-09-20 12:10:00,25.71,25.71,25.68,25.68,20000.0,18.1975,18.1975,18.1762,18.1762,20000.0
2010-09-20 12:15:00,25.68,25.71,25.68,25.7,21800.0,18.1762,18.1975,18.1762,18.1904,21800.0
2010-09-20 12:20:00,25.71,25.71,25.69,25.69,24400.0,18.1975,18.1975,18.1833,18.1833,24400.0
2010-09-20 12:25:00,25.69,25.7,25.66,25.66,22600.0,18.1833,18.1904,18.1621,18.1621,22600.0
2010-09-20 12:30:00,25.67,25.7,25.65,25.69,53500.0,18.1692,18.1904,18.155,18.1833,53500.0
2010-09-20 12:35:00,25.69,25.7,25.65,25.65,33500.0,18.1833,18.1904,18.155,18.155,33500.0
2010-09-20 12:40:00,25.66,25.66,25.65,25.66,12700.0,18.1621,18.1621,18.155,18.1621,12700.0
2010-09-20 12:45:00,25.65,25.73,25.65,25.73,29300.0,18.155,18.2116,18.155,18.2116,29300.0
2010-09-20 12:50:00,25.72,25.73,25.69,25.7,96500.0,18.2045,18.2116,18.1833,18.1904,96500.0
2010-09-20 12:55:00,25.7,25.73,25.69,25.73,23800.0,18.1904,18.2116,18.1833,18.2116,23800.0
2010-09-20 13:00:00,25.73,25.73,25.71,25.72,26400.0,18.2116,18.2116,18.1975,18.2045,26400.0
2010-09-20 13:05:00,25.71,25.73,25.69,25.69,18000.0,18.1975,18.2116,18.1833,18.1833,18000.0
2010-09-20 13:10:00,25.7,25.7,25.67,25.68,23800.0,18.1904,18.1904,18.1692,18.1762,23800.0
2010-09-20 13:15:00,25.67,25.68,25.65,25.68,23300.0,18.1692,18.1762,18.155,18.1762,23300.0
2010-09-20 13:20:00,25.68,25.71,25.67,25.71,14000.0,18.1762,18.1975,18.1692,18.1975,14000.0
2010-09-20 13:25:00,25.72,25.73,25.71,25.73,6800.0,18.2045,18.2116,18.1975,18.2116,6800.0
2010-09-20 13:30:00,25.74,25.74,25.68,25.68,22100.0,18.2187,18.2187,18.1762,18.1762,22100.0
2010-09-20 13:35:00,25.68,25.72,25.67,25.72,44800.0,18.1762,18.2045,18.1692,18.2045,44800.0
2010-09-20 13:40:00,25.73,25.73,25.7,25.71,15400.0,18.2116,18.2116,18.1904,18.1975,15400.0
2010-09-20 13:45:00,25.71,25.72,25.69,25.7,32100.0,18.1975,18.2045,18.1833,18.1904,32100.0
2010-09-20 13:50:00,25.7,25.71,25.69,25.7,15300.0,18.1904,18.1975,18.1833,18.1904,15300.0
2010-09-20 13:55:00,25.7,25.73,25.69,25.69,17600.0,18.1904,18.2116,18.1833,18.1833,17600.0
2010-09-20 14:00:00,25.69,25.69,25.68,25.68,14800.0,18.1833,18.1833,18.1762,18.1762,14800.0
2010-09-20 14:05:00,25.68,25.69,25.66,25.69,15200.0,18.1762,18.1833,18.1621,18.1833,15200.0
2010-09-20 14:10:00,25.7,25.7,25.69,25.7,16600.0,18.1904,18.1904,18.1833,18.1904,16600.0
2010-09-20 14:15:00,25.7,25.73,25.69,25.73,33800.0,18.1904,18.2116,18.1833,18.2116,33800.0
2010-09-20 14:20:00,25.73,25.78,25.73,25.76,51900.0,18.2116,18.247,18.2116,18.2329,51900.0
2010-09-20 14:25:00,25.77,25.78,25.75,25.78,27200.0,18.2399,18.247,18.2258,18.247,27200.0
2010-09-20 14:30:00,25.78,25.82,25.76,25.8,217400.0,18.247,18.2753,18.2329,18.2612,217400.0
2010-09-20 14:35:00,25.79,25.83,25.79,25.82,44100.0,18.2541,18.2824,18.2541,18.2753,44100.0
2010-09-20 14:40:00,25.81,25.82,25.79,25.8,28700.0,18.2683,18.2753,18.2541,18.2612,28700.0
2010-09-20 14:45:00,25.79,25.82,25.79,25.82,63600.0,18.2541,18.2753,18.2541,18.2753,63600.0
2010-09-20 14:50:00,25.82,25.83,25.81,25.83,26700.0,18.2753,18.2824,18.2683,18.2824,26700.0
2010-09-20 14:55:00,25.84,25.86,25.83,25.85,53700.0,18.2895,18.3036,18.2824,18.2966,53700.0
2010-09-20 15:00:00,25.86,25.87,25.84,25.85,50800.0,18.3036,18.3107,18.2895,18.2966,50800.0
2010-09-20 15:05:00,25.84,25.85,25.83,25.83,30500.0,18.2895,18.2966,18.2824,18.2824,30500.0
2010-09-20 15:10:00,25.84,25.88,25.83,25.87,61800.0,18.2895,18.3178,18.2824,18.3107,61800.0
2010-09-20 15:15:00,25.86,25.89,25.86,25.88,37100.0,18.3036,18.3249,18.3036,18.3178,37100.0
2010-09-20 15:20:00,25.88,25.9,25.87,25.87,75800.0,18.3178,18.332,18.3107,18.3107,75800.0
2010-09-20 15:25:00,25.88,25.88,25.87,25.87,29600.0,18.3178,18.3178,18.3107,18.3107,29600.0
2010-09-20 15:30:00,25.87,25.88,25.86,25.87,36100.0,18.3107,18.3178,18.3036,18.3107,36100.0
2010-09-20 15:35:00,25.87,25.95,25.86,25.94,156900.0,18.3107,18.3673,18.3036,18.3603,156900.0
2010-09-20 15:40:00,25.94,25.97,25.94,25.96,102400.0,18.3603,18.3815,18.3603,18.3744,102400.0
2010-09-20 15:45:00,25.97,26.0,25.97,25.98,159200.0,18.3815,18.4027,18.3815,18.3886,159200.0
2010-09-20 15:50:00,25.98,26.02,25.97,26.0,194500.0,18.3886,18.4169,18.3815,18.4027,194500.0
2010-09-20 15:55:00,26.0,26.01,25.95,25.96,354500.0,18.4027,18.4098,18.3673,18.3744,354500.0
2010-09-21 09:30:00,25.98,26.17,25.92,25.95,172700.0,18.3886,18.5231,18.3461,18.3673,172700.0
2010-09-21 09:35:00,25.95,25.97,25.88,25.9,130300.0,18.3673,18.3815,18.3178,18.332,130300.0
2010-09-21 09:40:00,25.9,25.94,25.89,25.94,65500.0,18.332,18.3603,18.3249,18.3603,65500.0
2010-09-21 09:45:00,25.93,25.94,25.92,25.92,45800.0,18.3532,18.3603,18.3461,18.3461,45800.0
2010-09-21 09:50:00,25.91,25.92,25.86,25.86,45300.0,18.339,18.3461,18.3036,18.3036,45300.0
2010-09-21 09:55:00,25.86,25.89,25.84,25.85,38500.0,18.3036,18.3249,18.2895,18.2966,38500.0
2010-09-21 10:00:00,25.85,25.87,25.84,25.86,27500.0,18.2966,18.3107,18.2895,18.3036,27500.0
2010-09-21 10:05:00,25.86,25.88,25.85,25.85,28200.0,18.3036,18.3178,18.2966,18.2966,28200.0
2010-09-21 10:10:00,25.84,25.86,25.81,25.84,24300.0,18.2895,18.3036,18.2683,18.2895,24300.0
2010-09-21 10:15:00,25.84,25.88,25.82,25.86,54600.0,18.2895,18.3178,18.2753,18.3036,54600.0
2010-09-21 10:20:00,25.86,25.86,25.82,25.82,27900.0,18.3036,18.3036,18.2753,18.2753,27900.0
2010-09-21 10:25:00,25.81,25.83,25.79,25.8,50300.0,18.2683,18.2824,18.2541,18.2612,50300.0
2010-09-21 10:30:00,25.8,25.85,25.79,25.83,51200.0,18.2612,18.2966,18.2541,18.2824,51200.0
2010-09-21 10:35:00,25.83,25.84,25.83,25.83,20700.0,18.2824,18.2895,18.2824,18.2824,20700.0
2010-09-21 10:40:00,25.83,25.84,25.8,25.8,18400.0,18.2824,18.2895,18.2612,18.2612,18400.0
2010-09-21 10:45:00,25.8,25.81,25.8,25.81,21600.0,18.2612,18.2683,18.2612,18.2683,21600.0
2010-09-21 10:50:00,25.81,25.83,25.81,25.83,15800.0,18.2683,18.2824,18.2683,18.2824,15800.0
2010-09-21 10:55:00,25.82,25.82,25.77,25.81,92700.0,18.2753,18.2753,18.2399,18.2683,92700.0
2010-09-21 11:00:00,25.8,25.8,25.77,25.77,15900.0,18.2612,18.2612,18.2399,18.2399,15900.0
2010-09-21 11:05:00,25.77,25.82,25.77,25.79,30700.0,18.2399,18.2753,18.2399,18.2541,30700.0
2010-09-21 11:10:00,25.8,25.81,25.78,25.79,9600.0,18.2612,18.2683,18.247,18.2541,9600.0
2010-09-21 11:15:00,25.78,25.79,25.76,25.76,22700.0,18.247,18.2541,18.2329,18.2329,22700.0
2010-09-21 11:20:00,25.76,25.77,25.72,25.72,19500.0,18.2329,18.2399,18.2045,18.2045,19500.0
2010-09-21 11:25:00,25.73,25.74,25.68,25.68,44100.0,18.2116,18.2187,18.1762,18.1762,44100.0
2010-09-21 11:30:00,25.68,25.72,25.67,25.72,21800.0,18.1762,18.2045,18.1692,18.2045,21800.0
2010-09-21 11:35:00,25.71,25.72,25.69,25.71,19900.0,18.1975,18.2045,18.1833,18.1975,19900.0
2010-09-21 11:40:00,25.7,25.72,25.69,25.7,15900.0,18.1904,18.2045,18.1833,18.1904,15900.0
2010-09-21 11:45:00,25.7,25.74,25.7,25.73,46100.0,18.1904,18.2187,18.1904,18.2116,46100.0
2010-09-21 11:50:00,25.72,25.75,25.72,25.75,9500.0,18.2045,18.2258,18.2045,18.2258,9500.0
2010-09-21 11:55:00,25.75,25.76,25.74,25.74,23000.0,18.2258,18.2329,18.2187,18.2187,23000.0
2010-09-21 12:00:00,25.74,25.78,25.74,25.76,28000.0,18.2187,18.247,18.2187,18.2329,28000.0
2010-09-21 12:05:00,25.76,25.78,25.73,25.73,40800.0,18.2329,18.247,18.2116,18.2116,40800.0
2010-09-21 12:10:00,25.72,25.74,25.7,25.7,18200.0,18.2045,18.2187,18.1904,18.1904,18200.0
2010-09-21 12:15:00,25.71,25.71,25.65,25.65,56600.0,18.1975,18.1975,18.155,18.155,56600.0
2010-09-21 12:20:00,25.65,25.66,25.63,25.63,45400.0,18.155,18.1621,18.1408,18.1408,45400.0
2010-09-21 12:25:00,25.64,25.64,25.62,25.63,28600.0,18.1479,18.1479,18.1338,18.1408,28600.0
2010-09-21 12:30:00,25.62,25.63,25.62,25.62,13900.0,18.1338,18.1408,18.1338,18.1338,13900.0
2010-09-21 12:35:00,25.62,25.65,25.62,25.64,34900.0,18.1338,18.155,18.1338,18.1479,34900.0
2010-09-21 12:40:00,25.65,25.66,25.64,25.65,13300.0,18.155,18.1621,18.1479,18.155,13300.0
2010-09-21 12:45:00,25.65,25.67,25.65,25.66,19300.0,18.155,18.1692,18.155,18.1621,19300.0
2010-09-21 12:50:00,25.66,25.67,25.65,25.66,25900.0,18.1621,18.1692,18.155,18.1621,25900.0
2010-09-21 12:55:00,25.66,25.67,25.66,25.66,6500.0,18.1621,18.1692,18.1621,18.1621,6500.0
2010-09-21 13:00:00,25.66,25.67,25.65,25.66,22100.0,18.1621,18.1692,18.155,18.1621,22100.0
2010-09-21 13:05:00,25.66,25.66,25.6,25.62,54800.0,18.1621,18.1621,18.1196,18.1338,54800.0
2010-09-21 13:10:00,25.63,25.63,25.62,25.63,14800.0,18.1408,18.1408,18.1338,18.1408,14800.0
2010-09-21 13:15:00,25.63,25.63,25.61,25.62,38500.0,18.1408,18.1408,18.1267,18.1338,38500.0
2010-09-21 13:20:00,25.62,25.63,25.59,25.6,28600.0,18.1338,18.1408,18.1125,18.1196,28600.0
2010-09-21 13:25:00,25.61,25.62,25.58,25.59,31300.0,18.1267,18.1338,18.1055,18.1125,31300.0
2010-09-21 13:30:00,25.59,25.61,25.58,25.58,26400.0,18.1125,18.1267,18.1055,18.1055,26400.0
2010-09-21 13:35:00,25.59,25.6,25.58,25.59,20600.0,18.1125,18.1196,18.1055,18.1125,20600.0
2010-09-21 13:40:00,25.59,25.59,25.55,25.56,37900.0,18.1125,18.1125,18.0842,18.0913,37900.0
2010-09-21 13:45:00,25.57,25.6,25.56,25.6,27500.0,18.0984,18.1196,18.0913,18.1196,27500.0
2010-09-21 13:50:00,25.6,25.63,25.59,25.63,35000.0,18.1196,18.1408,18.1125,18.1408,35000.0
2010-09-21 13:55:00,25.64,25.65,25.63,25.64,26100.0,18.1479,18.155,18.1408,18.1479,26100.0
2010-09-21 14:00:00,25.64,25.65,25.62,25.62,29300.0,18.1479,18.155,18.1338,18.1338,29300.0
2010-09-21 14:05:00,25.62,25.63,25.6,25.6,32900.0,18.1338,18.1408,18.1196,18.1196,32900.0
2010-09-21 14:10:00,25.61,25.65,25.6,25.63,63700.0,18.1267,18.155,18.1196,18.1408,63700.0
2010-09-21 14:15:00,25.62,25.77,25.53,25.75,193600.0,18.1338,18.2399,18.0701,18.2258,193600.0
2010-09-21 14:20:00,25.76,25.79,25.68,25.76,108000.0,18.2329,18.2541,18.1762,18.2329,108000.0
2010-09-21 14:25:00,25.76,25.76,25.67,25.75,72100.0,18.2329,18.2329,18.1692,18.2258,72100.0
2010-09-21 14:30:00,25.74,25.85,25.7,25.85,94000.0,18.2187,18.2966,18.1904,18.2966,94000.0
2010-09-21 14:35:00,25.84,25.89,25.82,25.89,97100.0,18.2895,18.3249,18.2753,18.3249,97100.0
2010-09-21 14:40:00,25.89,25.92,25.84,25.85,72700.0,18.3249,18.3461,18.2895,18.2966,72700.0
2010-09-21 14:45:00,25.85,25.85,25.78,25.83,98500.0,18.2966,18.2966,18.247,18.2824,98500.0
2010-09-21 14:50:00,25.83,25.83,25.71,25.74,99200.0,18.2824,18.2824,18.1975,18.2187,99200.0
2010-09-21 14:55:00,25.74,25.75,25.68,25.72,66300.0,18.2187,18.2258,18.1762,18.2045,66300.0
2010-09-21 15:00:00,25.72,25.73,25.65,25.71,57800.0,18.2045,18.2116,18.155,18.1975,57800.0
2010-09-21 15:05:00,25.71,25.74,25.7,25.73,77000.0,18.1975,18.2187,18.1904,18.2116,77000.0
2010-09-21 15:10:00,25.73,25.73,25.64,25.67,97900.0,18.2116,18.2116,18.1479,18.1692,97900.0
2010-09-21 15:15:00,25.68,25.73,25.67,25.73,129400.0,18.1762,18.2116,18.1692,18.2116,129400.0
2010-09-21 15:20:00,25.73,25.73,25.7,25.7,96500.0,18.2116,18.2116,18.1904,18.1904,96500.0
2010-09-21 15:25:00,25.71,25.71,25.63,25.68,199300.0,18.1975,18.1975,18.1408,18.1762,199300.0
2010-09-21 15:30:00,25.68,25.68,25.62,25.66,367900.0,18.1762,18.1762,18.1338,18.1621,367900.0
2010-09-21 15:35:00,25.66,25.7,25.56,25.69,454200.0,18.1621,18.1904,18.0913,18.1833,454200.0
2010-09-21 15:40:00,25.69,25.71,25.66,25.7,229700.0,18.1833,18.1975,18.1621,18.1904,229700.0
2010-09-21 15:45:00,25.7,25.71,25.63,25.66,164600.0,18.1904,18.1975,18.1408,18.1621,164600.0
2010-09-21 15:50:00,25.67,25.73,25.66,25.7,251900.0,18.1692,18.2116,18.1621,18.1904,251900.0
2010-09-21 15:55:00,25.7,25.7,25.62,25.64,625900.0,18.1904,18.1904,18.1338,18.1479,625900.0
2010-09-22 09:30:00,25.54,25.71,25.54,25.71,72100.0,18.0771,18.1975,18.0771,18.1975,72100.0
2010-09-22 09:35:00,25.69,25.77,25.62,25.73,100000.0,18.1833,18.2399,18.1338,18.2116,100000.0
2010-09-22 09:40:00,25.72,25.76,25.72,25.76,36700.0,18.2045,18.2329,18.2045,18.2329,36700.0
2010-09-22 09:45:00,25.75,25.84,25.75,25.82,68400.0,18.2258,18.2895,18.2258,18.2753,68400.0
2010-09-22 09:50:00,25.82,25.85,25.75,25.77,101300.0,18.2753,18.2966,18.2258,18.2399,101300.0
2010-09-22 09:55:00,25.76,25.77,25.66,25.67,105100.0,18.2329,18.2399,18.1621,18.1692,105100.0
2010-09-22 10:00:00,25.66,25.67,25.57,25.63,156800.0,18.1621,18.1692,18.0984,18.1408,156800.0
2010-09-22 10:05:00,25.63,25.64,25.59,25.62,46500.0,18.1408,18.1479,18.1125,18.1338,46500.0
2010-09-22 10:10:00,25.63,25.7,25.62,25.69,67400.0,18.1408,18.1904,18.1338,18.1833,67400.0
2010-09-22 10:15:00,25.69,25.79,25.69,25.76,78800.0,18.1833,18.2541,18.1833,18.2329,78800.0
2010-09-22 10:20:00,25.75,25.75,25.66,25.67,64300.0,18.2258,18.2258,18.1621,18.1692,64300.0
2010-09-22 10:25:00,25.67,25.68,25.59,25.59,46300.0,18.1692,18.1762,18.1125,18.1125,46300.0
2010-09-22 10:30:00,25.58,25.59,25.53,25.59,67200.0,18.1055,18.1125,18.0701,18.1125,67200.0
2010-09-22 10:35:00,25.59,25.61,25.54,25.56,35600.0,18.1125,18.1267,18.0771,18.0913,35600.0
2010-09-22 10:40:00,25.55,25.56,25.5,25.52,34600.0,18.0842,18.0913,18.0488,18.063,34600.0
2010-09-22 10:45:00,25.51,25.57,25.51,25.54,41100.0,18.0559,18.0984,18.0559,18.0771,41100.0
2010-09-22 10:50:00,25.53,25.58,25.53,25.57,91400.0,18.0701,18.1055,18.0701,18.0984,91400.0
2010-09-22 10:55:00,25.56,25.64,25.55,25.64,73400.0,18.0913,18.1479,18.0842,18.1479,73400.0
2010-09-22 11:00:00,25.64,25.66,25.6,25.61,30100.0,18.1479,18.1621,18.1196,18.1267,30100.0
2010-09-22 11:05:00,25.6,25.63,25.53,25.54,102100.0,18.1196,18.1408,18.0701,18.0771,102100.0
2010-09-22 11:10:00,25.54,25.55,25.45,25.48,150000.0,18.0771,18.0842,18.0134,18.0347,150000.0
2010-09-22 11:15:00,25.47,25.5,25.46,25.47,98000.0,18.0276,18.0488,18.0205,18.0276,98000.0
2010-09-22 11:20:00,25.47,25.47,25.42,25.42,105900.0,18.0276,18.0276,17.9922,17.9922,105900.0
2010-09-22 11:25:00,25.42,25.45,25.4,25.45,65400.0,17.9922,18.0134,17.9781,18.0134,65400.0
2010-09-22 11:30:00,25.44,25.46,25.4,25.43,33200.0,18.0064,18.0205,17.9781,17.9993,33200.0
2010-09-22 11:35:00,25.42,25.48,25.41,25.47,23500.0,17.9922,18.0347,17.9851,18.0276,23500.0
2010-09-22 11:40:00,25.46,25.53,25.46,25.51,47100.0,18.0205,18.0701,18.0205,18.0559,47100.0
2010-09-22 11:45:00,25.5,25.52,25.5,25.5,24300.0,18.0488,18.063,18.0488,18.0488,24300.0
2010-09-22 11:50:00,25.5,25.55,25.5,25.54,55800.0,18.0488,18.0842,18.0488,18.0771,55800.0
2010-09-22 11:55:00,25.55,25.57,25.53,25.53,26300.0,18.0842,18.0984,18.0701,18.0701,26300.0
2010-09-22 12:00:00,25.53,25.56,25.53,25.56,98400.0,18.0701,18.0913,18.0701,18.0913,98400.0
2010-09-22 12:05:00,25.56,25.56,25.54,25.56,114700.0,18.0913,18.0913,18.0771,18.0913,114700.0
2010-09-22 12:10:00,25.55,25.58,25.54,25.58,48500.0,18.0842,18.1055,18.0771,18.1055,48500.0
2010-09-22 12:15:00,25.58,25.6,25.57,25.59,29700.0,18.1055,18.1196,18.0984,18.1125,29700.0
2010-09-22 12:20:00,25.58,25.59,25.55,25.56,54200.0,18.1055,18.1125,18.0842,18.0913,54200.0
2010-09-22 12:25:00,25.57,25.6,25.56,25.59,41700.0,18.0984,18.1196,18.0913,18.1125,41700.0
2010-09-22 12:30:00,25.58,25.59,25.55,25.59,31200.0,18.1055,18.1125,18.0842,18.1125,31200.0
2010-09-22 12:35:00,25.59,25.59,25.53,25.53,108000.0,18.1125,18.1125,18.0701,18.0701,108000.0
2010-09-22 12:40:00,25.53,25.53,25.48,25.5,73200.0,18.0701,18.0701,18.0347,18.0488,73200.0
2010-09-22 12:45:00,25.5,25.52,25.47,25.5,58800.0,18.0488,18.063,18.0276,18.0488,58800.0
2010-09-22 12:50:00,25.49,25.5,25.47,25.48,74600.0,18.0418,18.0488,18.0276,18.0347,74600.0
2010-09-22 12:55:00,25.47,25.49,25.46,25.47,79500.0,18.0276,18.0418,18.0205,18.0276,79500.0
2010-09-22 13:00:00,25.47,25.49,25.45,25.48,56800.0,18.0276,18.0418,18.0134,18.0347,56800.0
2010-09-22 13:05:00,25.48,25.48,25.41,25.43,106100.0,18.0347,18.0347,17.9851,17.9993,106100.0
2010-09-22 13:10:00,25.43,25.45,25.42,25.44,63900.0,17.9993,18.0134,17.9922,18.0064,63900.0
2010-09-22 13:15:00,25.45,25.46,25.41,25.41,70800.0,18.0134,18.0205,17.9851,17.9851,70800.0
2010-09-22 13:20:00,25.42,25.49,25.41,25.48,142700.0,17.9922,18.0418,17.9851,18.0347,142700.0
2010-09-22 13:25:00,25.48,25.48,25.43,25.45,62600.0,18.0347,18.0347,17.9993,18.0134,62600.0
2010-09-22 13:30:00,25.45,25.53,25.45,25.53,104700.0,18.0134,18.0701,18.0134,18.0701,104700.0
2010-09-22 13:35:00,25.52,25.54,25.52,25.54,23700.0,18.063,18.0771,18.063,18.0771,23700.0
2010-09-22 13:40:00,25.53,25.55,25.53,25.54,31700.0,18.0701,18.0842,18.0701,18.0771,31700.0
2010-09-22 13:45:00,25.53,25.56,25.53,25.56,49900.0,18.0701,18.0913,18.0701,18.0913,49900.0
2010-09-22 13:50:00,25.56,25.57,25.55,25.56,23700.0,18.0913,18.0984,18.0842,18.0913,23700.0
2010-09-22 13:55:00,25.57,25.57,25.53,25.53,26400.0,18.0984,18.0984,18.0701,18.0701,26400.0
2010-09-22 14:00:00,25.52,25.53,25.46,25.46,65100.0,18.063,18.0701,18.0205,18.0205,65100.0
2010-09-22 14:05:00,25.46,25.5,25.46,25.5,91600.0,18.0205,18.0488,18.0205,18.0488,91600.0
2010-09-22 14:10:00,25.5,25.54,25.47,25.53,74900.0,18.0488,18.0771,18.0276,18.0701,74900.0
2010-09-22 14:15:00,25.53,25.53,25.48,25.49,42600.0,18.0701,18.0701,18.0347,18.0418,42600.0
2010-09-22 14:20:00,25.49,25.5,25.47,25.48,56100.0,18.0418,18.0488,18.0276,18.0347,56100.0
2010-09-22 14:25:00,25.48,25.49,25.47,25.49,88100.0,18.0347,18.0418,18.0276,18.0418,88100.0
2010-09-22 14:30:00,25.48,25.5,25.46,25.5,95100.0,18.0347,18.0488,18.0205,18.0488,95100.0
2010-09-22 14:35:00,25.5,25.55,25.49,25.53,101000.0,18.0488,18.0842,18.0418,18.0701,101000.0
2010-09-22 14:40:00,25.52,25.55,25.51,25.51,44800.0,18.063,18.0842,18.0559,18.0559,44800.0
2010-09-22 14:45:00,25.52,25.52,25.5,25.5,37600.0,18.063,18.063,18.0488,18.0488,37600.0
2010-09-22 14:50:00,25.51,25.52,25.5,25.51,23100.0,18.0559,18.063,18.0488,18.0559,23100.0
2010-09-22 14:55:00,25.51,25.53,25.51,25.53,34200.0,18.0559,18.0701,18.0559,18.0701,34200.0
2010-09-22 15:00:00,25.54,25.54,25.53,25.54,13600.0,18.0771,18.0771,18.0701,18.0771,13600.0
2010-09-22 15:05:00,25.53,25.54,25.45,25.46,50200.0,18.0701,18.0771,18.0134,18.0205,50200.0
2010-09-22 15:10:00,25.46,25.5,25.43,25.49,111400.0,18.0205,18.0488,17.9993,18.0418,111400.0
2010-09-22 15:15:00,25.49,25.49,25.42,25.43,58600.0,18.0418,18.0418,17.9922,17.9993,58600.0
2010-09-22 15:20:00,25.42,25.45,25.41,25.43,138000.0,17.9922,18.0134,17.9851,17.9993,138000.0
2010-09-22 15:25:00,25.43,25.45,25.42,25.43,61400.0,17.9993,18.0134,17.9922,17.9993,61400.0
2010-09-22 15:30:00,25.42,25.46,25.41,25.46,106100.0,17.9922,18.0205,17.9851,18.0205,106100.0
2010-09-22 15:35:00,25.45,25.48,25.45,25.45,85300.0,18.0134,18.0347,18.0134,18.0134,85300.0
2010-09-22 15:40:00,25.46,25.46,25.42,25.43,125700.0,18.0205,18.0205,17.9922,17.9993,125700.0
2010-09-22 15:45:00,25.42,25.45,25.42,25.43,125000.0,17.9922,18.0134,17.9922,17.9993,125000.0
2010-09-22 15:50:00,25.43,25.5,25.42,25.5,238900.0,17.9993,18.0488,17.9922,18.0488,238900.0
2010-09-22 15:55:00,25.5,25.5,25.42,25.44,546500.0,18.0488,18.0488,17.9922,18.0064,546500.0
2010-09-23 09:30:00,25.24,25.26,25.14,25.25,58700.0,17.8648,17.879,17.794,17.8719,58700.0
2010-09-23 09:35:00,25.23,25.24,25.16,25.2,67200.0,17.8577,17.8648,17.8082,17.8365,67200.0
2010-09-23 09:40:00,25.2,25.22,25.16,25.19,41300.0,17.8365,17.8507,17.8082,17.8294,41300.0
2010-09-23 09:45:00,25.19,25.21,25.14,25.2,46900.0,17.8294,17.8436,17.794,17.8365,46900.0
2010-09-23 09:50:00,25.19,25.19,25.13,25.16,33000.0,17.8294,17.8294,17.7869,17.8082,33000.0
2010-09-23 09:55:00,25.15,25.17,25.12,25.12,17900.0,17.8011,17.8153,17.7799,17.7799,17900.0
2010-09-23 10:00:00,25.13,25.29,25.13,25.25,68400.0,17.7869,17.9002,17.7869,17.8719,68400.0
2010-09-23 10:05:00,25.25,25.28,25.24,25.26,35700.0,17.8719,17.8931,17.8648,17.879,35700.0
2010-09-23 10:10:00,25.27,25.29,25.25,25.28,65200.0,17.886,17.9002,17.8719,17.8931,65200.0
2010-09-23 10:15:00,25.29,25.29,25.2,25.25,92800.0,17.9002,17.9002,17.8365,17.8719,92800.0
2010-09-23 10:20:00,25.25,25.26,25.18,25.19,34100.0,17.8719,17.879,17.8223,17.8294,34100.0
2010-09-23 10:25:00,25.18,25.26,25.18,25.26,60100.0,17.8223,17.879,17.8223,17.879,60100.0
2010-09-23 10:30:00,25.25,25.4,25.25,25.4,144400.0,17.8719,17.9781,17.8719,17.9781,144400.0
2010-09-23 10:35:00,25.39,25.43,25.39,25.4,50100.0,17.971,17.9993,17.971,17.9781,50100.0
2010-09-23 10:40:00,25.4,25.42,25.39,25.41,48200.0,17.9781,17.9922,17.971,17.9851,48200.0
2010-09-23 10:45:00,25.41,25.47,25.4,25.4,63200.0,17.9851,18.0276,17.9781,17.9781,63200.0
2010-09-23 10:50:00,25.4,25.4,25.35,25.35,16200.0,17.9781,17.9781,17.9427,17.9427,16200.0
2010-09-23 10:55:00,25.35,25.35,25.33,25.35,28200.0,17.9427,17.9427,17.9285,17.9427,28200.0
2010-09-23 11:00:00,25.35,25.39,25.34,25.39,42500.0,17.9427,17.971,17.9356,17.971,42500.0
2010-09-23 11:05:00,25.4,25.41,25.39,25.4,18400.0,17.9781,17.9851,17.971,17.9781,18400.0
2010-09-23 11:10:00,25.41,25.42,25.39,25.42,27200.0,17.9851,17.9922,17.971,17.9922,27200.0
2010-09-23 11:15:00,25.42,25.44,25.39,25.44,55700.0,17.9922,18.0064,17.971,18.0064,55700.0
2010-09-23 11:20:00,25.44,25.46,25.43,25.44,28700.0,18.0064,18.0205,17.9993,18.0064,28700.0
2010-09-23 11:25:00,25.43,25.45,25.42,25.45,17900.0,17.9993,18.0134,17.9922,18.0134,17900.0
2010-09-23 11:30:00,25.45,25.53,25.44,25.52,66700.0,18.0134,18.0701,18.0064,18.063,66700.0
2010-09-23 11:35:00,25.52,25.56,25.52,25.55,38700.0,18.063,18.0913,18.063,18.0842,38700.0
2010-09-23 11:40:00,25.55,25.55,25.49,25.5,28800.0,18.0842,18.0842,18.0418,18.0488,28800.0
2010-09-23 11:45:00,25.5,25.53,25.49,25.53,26600.0,18.0488,18.0701,18.0418,18.0701,26600.0
2010-09-23 11:50:00,25.52,25.52,25.5,25.5,34500.0,18.063,18.063,18.0488,18.0488,34500.0
2010-09-23 11:55:00,25.51,25.56,25.5,25.51,47100.0,18.0559,18.0913,18.0488,18.0559,47100.0
2010-09-23 12:00:00,25.5,25.52,25.49,25.51,44500.0,18.0488,18.063,18.0418,18.0559,44500.0
2010-09-23 12:05:00,25.51,25.51,25.46,25.47,16800.0,18.0559,18.0559,18.0205,18.0276,16800.0
2010-09-23 12:10:00,25.47,25.52,25.47,25.5,59400.0,18.0276,18.063,18.0276,18.0488,59400.0
2010-09-23 12:15:00,25.5,25.5,25.48,25.49,54700.0,18.0488,18.0488,18.0347,18.0418,54700.0
2010-09-23 12:20:00,25.49,25.49,25.48,25.48,39100.0,18.0418,18.0418,18.0347,18.0347,39100.0
2010-09-23 12:25:00,25.48,25.49,25.43,25.43,40800.0,18.0347,18.0418,17.9993,17.9993,40800.0
2010-09-23 12:30:00,25.43,25.46,25.43,25.44,36600.0,17.9993,18.0205,17.9993,18.0064,36600.0
2010-09-23 12:35:00,25.44,25.49,25.42,25.42,44200.0,18.0064,18.0418,17.9922,17.9922,44200.0
2010-09-23 12:40:00,25.43,25.43,25.42,25.43,24200.0,17.9993,17.9993,17.9922,17.9993,24200.0
2010-09-23 12:45:00,25.43,25.43,25.4,25.41,17800.0,17.9993,17.9993,17.9781,17.9851,17800.0
2010-09-23 12:50:00,25.41,25.45,25.4,25.44,34900.0,17.9851,18.0134,17.9781,18.0064,34900.0
2010-09-23 12:55:00,25.44,25.45,25.42,25.43,22700.0,18.0064,18.0134,17.9922,17.9993,22700.0
2010-09-23 13:00:00,25.42,25.44,25.41,25.42,44400.0,17.9922,18.0064,17.9851,17.9922,44400.0
2010-09-23 13:05:00,25.42,25.43,25.4,25.4,46000.0,17.9922,17.9993,17.9781,17.9781,46000.0
2010-09-23 13:10:00,25.4,25.41,25.38,25.38,27700.0,17.9781,17.9851,17.9639,17.9639,27700.0
2010-09-23 13:15:00,25.38,25.39,25.35,25.38,62400.0,17.9639,17.971,17.9427,17.9639,62400.0
2010-09-23 13:20:00,25.38,25.43,25.37,25.41,44400.0,17.9639,17.9993,17.9568,17.9851,44400.0
2010-09-23 13:25:00,25.41,25.41,25.4,25.41,26900.0,17.9851,17.9851,17.9781,17.9851,26900.0
2010-09-23 13:30:00,25.41,25.41,25.39,25.4,80900.0,17.9851,17.9851,17.971,17.9781,80900.0
2010-09-23 13:35:00,25.4,25.43,25.4,25.41,28100.0,17.9781,17.9993,17.9781,17.9851,28100.0
2010-09-23 13:40:00,25.41,25.42,25.4,25.4,17900.0,17.9851,17.9922,17.9781,17.9781,17900.0
2010-09-23 13:45:00,25.41,25.41,25.33,25.34,37100.0,17.9851,17.9851,17.9285,17.9356,37100.0
2010-09-23 13:50:00,25.34,25.4,25.34,25.4,30300.0,17.9356,17.9781,17.9356,17.9781,30300.0
2010-09-23 13:55:00,25.39,25.4,25.37,25.37,22000.0,17.971,17.9781,17.9568,17.9568,22000.0
2010-09-23 14:00:00,25.38,25.42,25.38,25.41,20400.0,17.9639,17.9922,17.9639,17.9851,20400.0
2010-09-23 14:05:00,25.42,25.42,25.41,25.42,23400.0,17.9922,17.9922,17.9851,17.9922,23400.0
2010-09-23 14:10:00,25.42,25.44,25.42,25.43,73900.0,17.9922,18.0064,17.9922,17.9993,73900.0
2010-09-23 14:15:00,25.44,25.44,25.43,25.43,17600.0,18.0064,18.0064,17.9993,17.9993,17600.0
2010-09-23 14:20:00,25.44,25.47,25.43,25.47,63800.0,18.0064,18.0276,17.9993,18.0276,63800.0
2010-09-23 14:25:00,25.47,25.47,25.44,25.44,50300.0,18.0276,18.0276,18.0064,18.0064,50300.0
2010-09-23 14:30:00,25.44,25.47,25.44,25.44,55300.0,18.0064,18.0276,18.0064,18.0064,55300.0
2010-09-23 14:35:00,25.44,25.45,25.42,25.42,38800.0,18.0064,18.0134,17.9922,17.9922,38800.0
2010-09-23 14:40:00,25.42,25.45,25.37,25.37,132700.0,17.9922,18.0134,17.9568,17.9568,132700.0
2010-09-23 14:45:00,25.37,25.39,25.36,25.36,47200.0,17.9568,17.971,17.9497,17.9497,47200.0
2010-09-23 14:50:00,25.36,25.36,25.31,25.32,46900.0,17.9497,17.9497,17.9144,17.9214,46900.0
2010-09-23 14:55:00,25.32,25.32,25.28,25.29,60100.0,17.9214,17.9214,17.8931,17.9002,60100.0
2010-09-23 15:00:00,25.29,25.34,25.29,25.33,35300.0,17.9002,17.9356,17.9002,17.9285,35300.0
2010-09-23 15:05:00,25.33,25.33,25.28,25.29,105700.0,17.9285,17.9285,17.8931,17.9002,105700.0
2010-09-23 15:10:00,25.3,25.32,25.29,25.3,146800.0,17.9073,17.9214,17.9002,17.9073,146800.0
2010-09-23 15:15:00,25.31,25.31,25.27,25.29,69700.0,17.9144,17.9144,17.886,17.9002,69700.0
2010-09-23 15:20:00,25.29,25.32,25.28,25.28,104300.0,17.9002,17.9214,17.8931,17.8931,104300.0
2010-09-23 15:25:00,25.29,25.29,25.24,25.24,63600.0,17.9002,17.9002,17.8648,17.8648,63600.0
2010-09-23 15:30:00,25.23,25.25,25.19,25.19,127300.0,17.8577,17.8719,17.8294,17.8294,127300.0
2010-09-23 15:35:00,25.19,25.2,25.12,25.14,195900.0,17.8294,17.8365,17.7799,17.794,195900.0
2010-09-23 15:40:00,25.14,25.16,25.12,25.13,172400.0,17.794,17.8082,17.7799,17.7869,172400.0
2010-09-23 15:45:00,25.13,25.14,25.11,25.14,244900.0,17.7869,17.794,17.7728,17.794,244900.0
2010-09-23 15:50:00,25.13,25.16,25.13,25.14,171000.0,17.7869,17.8082,17.7869,17.794,171000.0
2010-09-23 15:55:00,25.14,25.16,25.13,25.13,538400.0,17.794,17.8082,17.7869,17.7869,538400.0
2010-09-24 09:30:00,25.44,25.64,25.44,25.63,117400.0,18.0064,18.1479,18.0064,18.1408,117400.0
2010-09-24 09:35:00,25.64,25.73,25.63,25.73,72700.0,18.1479,18.2116,18.1408,18.2116,72700.0
2010-09-24 09:40:00,25.73,25.75,25.61,25.64,92100.0,18.2116,18.2258,18.1267,18.1479,92100.0
2010-09-24 09:45:00,25.65,25.71,25.55,25.57,91700.0,18.155,18.1975,18.0842,18.0984,91700.0
2010-09-24 09:50:00,25.57,25.66,25.56,25.66,83200.0,18.0984,18.1621,18.0913,18.1621,83200.0
2010-09-24 09:55:00,25.66,25.68,25.64,25.67,72400.0,18.1621,18.1762,18.1479,18.1692,72400.0
2010-09-24 10:00:00,25.66,25.7,25.62,25.66,245100.0,18.1621,18.1904,18.1338,18.1621,245100.0
2010-09-24 10:05:00,25.66,25.69,25.62,25.64,236400.0,18.1621,18.1833,18.1338,18.1479,236400.0
2010-09-24 10:10:00,25.63,25.68,25.63,25.65,216700.0,18.1408,18.1762,18.1408,18.155,216700.0
2010-09-24 10:15:00,25.64,25.68,25.63,25.66,145800.0,18.1479,18.1762,18.1408,18.1621,145800.0
2010-09-24 10:20:00,25.67,25.72,25.67,25.7,103000.0,18.1692,18.2045,18.1692,18.1904,103000.0
2010-09-24 10:25:00,25.7,25.79,25.7,25.78,85200.0,18.1904,18.2541,18.1904,18.247,85200.0
2010-09-24 10:30:00,25.79,25.81,25.75,25.77,107800.0,18.2541,18.2683,18.2258,18.2399,107800.0
2010-09-24 10:35:00,25.77,25.81,25.77,25.81,75300.0,18.2399,18.2683,18.2399,18.2683,75300.0
2010-09-24 10:40:00,25.82,25.88,25.82,25.85,60200.0,18.2753,18.3178,18.2753,18.2966,60200.0
2010-09-24 10:45:00,25.85,25.89,25.83,25.85,72700.0,18.2966,18.3249,18.2824,18.2966,72700.0
2010-09-24 10:50:00,25.86,25.86,25.82,25.82,144100.0,18.3036,18.3036,18.2753,18.2753,144100.0
2010-09-24 10:55:00,25.81,25.82,25.79,25.82,62200.0,18.2683,18.2753,18.2541,18.2753,62200.0
2010-09-24 11:00:00,25.81,25.87,25.8,25.86,31700.0,18.2683,18.3107,18.2612,18.3036,31700.0
2010-09-24 11:05:00,25.86,25.89,25.86,25.89,103400.0,18.3036,18.3249,18.3036,18.3249,103400.0
2010-09-24 11:10:00,25.89,25.9,25.86,25.89,60800.0,18.3249,18.332,18.3036,18.3249,60800.0
2010-09-24 11:15:00,25.89,25.89,25.83,25.86,48900.0,18.3249,18.3249,18.2824,18.3036,48900.0
2010-09-24 11:20:00,25.86,25.88,25.81,25.82,41300.0,18.3036,18.3178,18.2683,18.2753,41300.0
2010-09-24 11:25:00,25.82,25.82,25.78,25.78,18900.0,18.2753,18.2753,18.247,18.247,18900.0
2010-09-24 11:30:00,25.78,25.8,25.76,25.77,42800.0,18.247,18.2612,18.2329,18.2399,42800.0
2010-09-24 11:35:00,25.77,25.78,25.76,25.78,9100.0,18.2399,18.247,18.2329,18.247,9100.0
2010-09-24 11:40:00,25.78,25.78,25.76,25.77,30700.0,18.247,18.247,18.2329,18.2399,30700.0
2010-09-24 11:45:00,25.77,25.8,25.75,25.8,34700.0,18.2399,18.2612,18.2258,18.2612,34700.0
2010-09-24 11:50:00,25.8,25.86,25.8,25.85,37500.0,18.2612,18.3036,18.2612,18.2966,37500.0
2010-09-24 11:55:00,25.85,25.86,25.83,25.85,34300.0,18.2966,18.3036,18.2824,18.2966,34300.0
2010-09-24 12:00:00,25.84,25.85,25.82,25.84,35000.0,18.2895,18.2966,18.2753,18.2895,35000.0
2010-09-24 12:05:00,25.84,25.85,25.82,25.82,17100.0,18.2895,18.2966,18.2753,18.2753,17100.0
2010-09-24 12:10:00,25.83,25.83,25.8,25.82,32900.0,18.2824,18.2824,18.2612,18.2753,32900.0
2010-09-24 12:15:00,25.81,25.86,25.81,25.86,51200.0,18.2683,18.3036,18.2683,18.3036,51200.0
2010-09-24 12:20:00,25.86,25.87,25.85,25.85,26600.0,18.3036,18.3107,18.2966,18.2966,26600.0
2010-09-24 12:25:00,25.85,25.89,25.85,25.88,33200.0,18.2966,18.3249,18.2966,18.3178,33200.0
2010-09-24 12:30:00,25.89,25.91,25.88,25.88,115300.0,18.3249,18.339,18.3178,18.3178,115300.0
2010-09-24 12:35:00,25.88,25.91,25.86,25.91,76200.0,18.3178,18.339,18.3036,18.339,76200.0
2010-09-24 12:40:00,25.91,25.97,25.9,25.96,121400.0,18.339,18.3815,18.332,18.3744,121400.0
2010-09-24 12:45:00,25.97,25.99,25.95,25.97,81100.0,18.3815,18.3957,18.3673,18.3815,81100.0
2010-09-24 12:50:00,25.97,25.97,25.92,25.93,137900.0,18.3815,18.3815,18.3461,18.3532,137900.0
2010-09-24 12:55:00,25.93,25.94,25.91,25.92,27300.0,18.3532,18.3603,18.339,18.3461,27300.0
2010-09-24 13:00:00,25.93,25.94,25.91,25.92,28600.0,18.3532,18.3603,18.339,18.3461,28600.0
2010-09-24 13:05:00,25.93,25.93,25.91,25.92,16700.0,18.3532,18.3532,18.339,18.3461,16700.0
2010-09-24 13:10:00,25.93,25.94,25.91,25.93,80800.0,18.3532,18.3603,18.339,18.3532,80800.0
2010-09-24 13:15:00,25.94,25.96,25.92,25.93,47800.0,18.3603,18.3744,18.3461,18.3532,47800.0
2010-09-24 13:20:00,25.93,25.97,25.92,25.97,84700.0,18.3532,18.3815,18.3461,18.3815,84700.0
2010-09-24 13:25:00,25.97,26.0,25.96,25.99,95600.0,18.3815,18.4027,18.3744,18.3957,95600.0
2010-09-24 13:30:00,25.99,26.04,25.98,26.02,60300.0,18.3957,18.431,18.3886,18.4169,60300.0
2010-09-24 13:35:00,26.02,26.03,25.94,25.97,66200.0,18.4169,18.424,18.3603,18.3815,66200.0
2010-09-24 13:40:00,25.97,25.98,25.94,25.94,11200.0,18.3815,18.3886,18.3603,18.3603,11200.0
2010-09-24 13:45:00,25.94,25.98,25.92,25.97,47800.0,18.3603,18.3886,18.3461,18.3815,47800.0
2010-09-24 13:50:00,25.96,25.96,25.92,25.92,61400.0,18.3744,18.3744,18.3461,18.3461,61400.0
2010-09-24 13:55:00,25.93,25.96,25.93,25.94,48400.0,18.3532,18.3744,18.3532,18.3603,48400.0
2010-09-24 14:00:00,25.95,25.96,25.94,25.95,42700.0,18.3673,18.3744,18.3603,18.3673,42700.0
2010-09-24 14:05:00,25.95,25.98,25.95,25.96,48400.0,18.3673,18.3886,18.3673,18.3744,48400.0
2010-09-24 14:10:00,25.96,25.97,25.95,25.95,49100.0,18.3744,18.3815,18.3673,18.3673,49100.0
2010-09-24 14:15:00,25.95,25.96,25.95,25.96,28300.0,18.3673,18.3744,18.3673,18.3744,28300.0
2010-09-24 14:20:00,25.95,25.96,25.93,25.93,139400.0,18.3673,18.3744,18.3532,18.3532,139400.0
2010-09-24 14:25:00,25.93,25.99,25.93,25.98,60700.0,18.3532,18.3957,18.3532,18.3886,60700.0
2010-09-24 14:30:00,25.98,26.01,25.97,26.0,51200.0,18.3886,18.4098,18.3815,18.4027,51200.0
2010-09-24 14:35:00,26.01,26.03,25.99,26.01,57200.0,18.4098,18.424,18.3957,18.4098,57200.0
2010-09-24 14:40:00,26.0,26.03,26.0,26.03,57600.0,18.4027,18.424,18.4027,18.424,57600.0
2010-09-24 14:45:00,26.03,26.04,26.01,26.01,56000.0,18.424,18.431,18.4098,18.4098,56000.0
2010-09-24 14:50:00,26.01,26.04,26.0,26.03,60100.0,18.4098,18.431,18.4027,18.424,60100.0
2010-09-24 14:55:00,26.02,26.04,26.02,26.04,56000.0,18.4169,18.431,18.4169,18.431,56000.0
2010-09-24 15:00:00,26.03,26.05,26.0,26.0,263700.0,18.424,18.4381,18.4027,18.4027,263700.0
2010-09-24 15:05:00,26.0,26.01,25.97,26.01,102800.0,18.4027,18.4098,18.3815,18.4098,102800.0
2010-09-24 15:10:00,26.01,26.04,26.0,26.03,41700.0,18.4098,18.431,18.4027,18.424,41700.0
2010-09-24 15:15:00,26.04,26.04,26.01,26.04,109600.0,18.431,18.431,18.4098,18.431,109600.0
2010-09-24 15:20:00,26.03,26.04,25.99,26.0,56500.0,18.424,18.431,18.3957,18.4027,56500.0
2010-09-24 15:25:00,25.99,26.0,25.96,25.97,46200.0,18.3957,18.4027,18.3744,18.3815,46200.0
2010-09-24 15:30:00,25.97,26.0,25.96,26.0,71800.0,18.3815,18.4027,18.3744,18.4027,71800.0
2010-09-24 15:35:00,25.99,26.04,25.99,26.04,84000.0,18.3957,18.431,18.3957,18.431,84000.0
2010-09-24 15:40:00,26.04,26.07,26.03,26.06,186600.0,18.431,18.4523,18.424,18.4452,186600.0
2010-09-24 15:45:00,26.07,26.14,26.07,26.12,258500.0,18.4523,18.5018,18.4523,18.4877,258500.0
2010-09-24 15:50:00,26.13,26.13,26.08,26.08,250600.0,18.4947,18.4947,18.4594,18.4594,250600.0
2010-09-24 15:55:00,26.08,26.13,26.08,26.12,755100.0,18.4594,18.4947,18.4594,18.4877,755100.0
2010-09-27 09:30:00,26.04,26.07,25.95,25.98,86000.0,18.431,18.4523,18.3673,18.3886,86000.0
2010-09-27 09:35:00,25.99,26.02,25.94,25.97,75900.0,18.3957,18.4169,18.3603,18.3815,75900.0
2010-09-27 09:40:00,25.96,25.96,25.91,25.92,60000.0,18.3744,18.3744,18.339,18.3461,60000.0
2010-09-27 09:45:00,25.91,25.96,25.91,25.92,60700.0,18.339,18.3744,18.339,18.3461,60700.0
2010-09-27 09:50:00,25.92,25.97,25.92,25.96,28900.0,18.3461,18.3815,18.3461,18.3744,28900.0
2010-09-27 09:55:00,25.96,25.96,25.91,25.92,28100.0,18.3744,18.3744,18.339,18.3461,28100.0
2010-09-27 10:00:00,25.91,25.92,25.88,25.88,15900.0,18.339,18.3461,18.3178,18.3178,15900.0
2010-09-27 10:05:00,25.88,25.94,25.86,25.94,20500.0,18.3178,18.3603,18.3036,18.3603,20500.0
2010-09-27 10:10:00,25.94,25.95,25.9,25.9,47100.0,18.3603,18.3673,18.332,18.332,47100.0
2010-09-27 10:15:00,25.91,25.91,25.86,25.89,66000.0,18.339,18.339,18.3036,18.3249,66000.0
2010-09-27 10:20:00,25.88,25.9,25.84,25.9,24000.0,18.3178,18.332,18.2895,18.332,24000.0
2010-09-27 10:25:00,25.9,25.94,25.89,25.94,46300.0,18.332,18.3603,18.3249,18.3603,46300.0
2010-09-27 10:30:00,25.94,25.96,25.9,25.95,65600.0,18.3603,18.3744,18.332,18.3673,65600.0
2010-09-27 10:35:00,25.95,25.95,25.89,25.91,29500.0,18.3673,18.3673,18.3249,18.339,29500.0
2010-09-27 10:40:00,25.91,25.96,25.9,25.95,26800.0,18.339,18.3744,18.332,18.3673,26800.0
2010-09-27 10:45:00,25.96,25.97,25.93,25.94,34400.0,18.3744,18.3815,18.3532,18.3603,34400.0
2010-09-27 10:50:00,25.93,25.93,25.9,25.92,36800.0,18.3532,18.3532,18.332,18.3461,36800.0
2010-09-27 10:55:00,25.92,25.93,25.91,25.92,49300.0,18.3461,18.3532,18.339,18.3461,49300.0
2010-09-27 11:00:00,25.92,25.92,25.87,25.88,35900.0,18.3461,18.3461,18.3107,18.3178,35900.0
2010-09-27 11:05:00,25.88,25.88,25.87,25.87,63100.0,18.3178,18.3178,18.3107,18.3107,63100.0
2010-09-27 11:10:00,25.88,25.89,25.84,25.84,57600.0,18.3178,18.3249,18.2895,18.2895,57600.0
2010-09-27 11:15:00,25.83,25.84,25.79,25.82,85000.0,18.2824,18.2895,18.2541,18.2753,85000.0
2010-09-27 11:20:00,25.82,25.86,25.8,25.84,35700.0,18.2753,18.3036,18.2612,18.2895,35700.0
2010-09-27 11:25:00,25.84,25.86,25.81,25.84,38900.0,18.2895,18.3036,18.2683,18.2895,38900.0
2010-09-27 11:30:00,25.84,25.86,25.82,25.82,28800.0,18.2895,18.3036,18.2753,18.2753,28800.0
2010-09-27 11:35:00,25.83,25.84,25.78,25.82,36000.0,18.2824,18.2895,18.247,18.2753,36000.0
2010-09-27 11:40:00,25.81,25.82,25.79,25.81,23600.0,18.2683,18.2753,18.2541,18.2683,23600.0
2010-09-27 11:45:00,25.8,25.84,25.79,25.82,49500.0,18.2612,18.2895,18.2541,18.2753,49500.0
2010-09-27 11:50:00,25.83,25.84,25.8,25.84,17900.0,18.2824,18.2895,18.2612,18.2895,17900.0
2010-09-27 11:55:00,25.83,25.84,25.82,25.83,26000.0,18.2824,18.2895,18.2753,18.2824,26000.0
2010-09-27 12:00:00,25.83,25.89,25.83,25.88,31700.0,18.2824,18.3249,18.2824,18.3178,31700.0
2010-09-27 12:05:00,25.89,25.89,25.86,25.88,32600.0,18.3249,18.3249,18.3036,18.3178,32600.0
2010-09-27 12:10:00,25.87,25.89,25.86,25.88,33400.0,18.3107,18.3249,18.3036,18.3178,33400.0
2010-09-27 12:15:00,25.88,25.92,25.87,25.92,44500.0,18.3178,18.3461,18.3107,18.3461,44500.0
2010-09-27 12:20:00,25.91,25.91,25.9,25.9,40600.0,18.339,18.339,18.332,18.332,40600.0
2010-09-27 12:25:00,25.9,25.94,25.9,25.93,32600.0,18.332,18.3603,18.332,18.3532,32600.0
2010-09-27 12:30:00,25.93,25.93,25.91,25.91,39500.0,18.3532,18.3532,18.339,18.339,39500.0
2010-09-27 12:35:00,25.92,25.93,25.91,25.92,31700.0,18.3461,18.3532,18.339,18.3461,31700.0
2010-09-27 12:40:00,25.92,25.94,25.91,25.92,28800.0,18.3461,18.3603,18.339,18.3461,28800.0
2010-09-27 12:45:00,25.93,25.96,25.92,25.96,22100.0,18.3532,18.3744,18.3461,18.3744,22100.0
2010-09-27 12:50:00,25.95,25.96,25.94,25.95,62300.0,18.3673,18.3744,18.3603,18.3673,62300.0
2010-09-27 12:55:00,25.96,25.96,25.95,25.95,24300.0,18.3744,18.3744,18.3673,18.3673,24300.0
2010-09-27 13:00:00,25.94,25.95,25.91,25.94,57500.0,18.3603,18.3673,18.339,18.3603,57500.0
2010-09-27 13:05:00,25.95,25.97,25.94,25.96,33500.0,18.3673,18.3815,18.3603,18.3744,33500.0
2010-09-27 13:10:00,25.96,25.97,25.94,25.95,25600.0,18.3744,18.3815,18.3603,18.3673,25600.0
2010-09-27 13:15:00,25.95,25.96,25.94,25.94,18600.0,18.3673,18.3744,18.3603,18.3603,18600.0
2010-09-27 13:20:00,25.94,25.96,25.93,25.95,34200.0,18.3603,18.3744,18.3532,18.3673,34200.0
2010-09-27 13:25:00,25.94,25.96,25.94,25.95,25900.0,18.3603,18.3744,18.3603,18.3673,25900.0
2010-09-27 13:30:00,25.95,25.99,25.94,25.99,34700.0,18.3673,18.3957,18.3603,18.3957,34700.0
2010-09-27 13:35:00,25.99,25.99,25.97,25.98,7300.0,18.3957,18.3957,18.3815,18.3886,7300.0
2010-09-27 13:40:00,25.98,26.0,25.97,25.99,57600.0,18.3886,18.4027,18.3815,18.3957,57600.0
2010-09-27 13:45:00,25.99,26.06,25.99,26.04,76200.0,18.3957,18.4452,18.3957,18.431,76200.0
2010-09-27 13:50:00,26.04,26.06,26.04,26.04,18500.0,18.431,18.4452,18.431,18.431,18500.0
2010-09-27 13:55:00,26.05,26.07,26.05,26.06,64100.0,18.4381,18.4523,18.4381,18.4452,64100.0
2010-09-27 14:00:00,26.06,26.07,26.06,26.06,20500.0,18.4452,18.4523,18.4452,18.4452,20500.0
2010-09-27 14:05:00,26.06,26.07,26.06,26.06,25300.0,18.4452,18.4523,18.4452,18.4452,25300.0
2010-09-27 14:10:00,26.06,26.07,26.02,26.02,19000.0,18.4452,18.4523,18.4169,18.4169,19000.0
2010-09-27 14:15:00,26.03,26.03,26.0,26.02,37400.0,18.424,18.424,18.4027,18.4169,37400.0
2010-09-27 14:20:00,26.02,26.03,26.01,26.01,22000.0,18.4169,18.424,18.4098,18.4098,22000.0
2010-09-27 14:25:00,26.01,26.02,26.01,26.01,14000.0,18.4098,18.4169,18.4098,18.4098,14000.0
2010-09-27 14:30:00,26.02,26.03,26.01,26.01,48800.0,18.4169,18.424,18.4098,18.4098,48800.0
2010-09-27 14:35:00,26.0,26.02,25.99,26.02,18900.0,18.4027,18.4169,18.3957,18.4169,18900.0
2010-09-27 14:40:00,26.02,26.07,26.01,26.06,60200.0,18.4169,18.4523,18.4098,18.4452,60200.0
2010-09-27 14:45:00,26.06,26.07,26.04,26.04,31100.0,18.4452,18.4523,18.431,18.431,31100.0
2010-09-27 14:50:00,26.04,26.06,26.03,26.06,51600.0,18.431,18.4452,18.424,18.4452,51600.0
2010-09-27 14:55:00,26.05,26.06,26.01,26.02,40000.0,18.4381,18.4452,18.4098,18.4169,40000.0
2010-09-27 15:00:00,26.01,26.01,25.96,25.97,41200.0,18.4098,18.4098,18.3744,18.3815,41200.0
2010-09-27 15:05:00,25.97,25.99,25.97,25.99,23200.0,18.3815,18.3957,18.3815,18.3957,23200.0
2010-09-27 15:10:00,25.99,25.99,25.97,25.98,56800.0,18.3957,18.3957,18.3815,18.3886,56800.0
2010-09-27 15:15:00,25.98,25.98,25.92,25.92,91900.0,18.3886,18.3886,18.3461,18.3461,91900.0
2010-09-27 15:20:00,25.92,25.93,25.88,25.88,104700.0,18.3461,18.3532,18.3178,18.3178,104700.0
2010-09-27 15:25:00,25.88,25.89,25.84,25.84,78100.0,18.3178,18.3249,18.2895,18.2895,78100.0
2010-09-27 15:30:00,25.85,25.85,25.79,25.79,107400.0,18.2966,18.2966,18.2541,18.2541,107400.0
2010-09-27 15:35:00,25.79,25.8,25.78,25.78,32900.0,18.2541,18.2612,18.247,18.247,32900.0
2010-09-27 15:40:00,25.78,25.79,25.75,25.78,93700.0,18.247,18.2541,18.2258,18.247,93700.0
2010-09-27 15:45:00,25.78,25.78,25.74,25.74,199500.0,18.247,18.247,18.2187,18.2187,199500.0
2010-09-27 15:50:00,25.74,25.75,25.67,25.68,188500.0,18.2187,18.2258,18.1692,18.1762,188500.0
2010-09-27 15:55:00,25.67,25.68,25.64,25.67,493200.0,18.1692,18.1762,18.1479,18.1692,493200.0
2010-09-28 09:30:00,25.82,25.82,25.7,25.77,73500.0,18.2753,18.2753,18.1904,18.2399,73500.0
2010-09-28 09:35:00,25.79,25.82,25.75,25.76,48700.0,18.2541,18.2753,18.2258,18.2329,48700.0
2010-09-28 09:40:00,25.75,25.76,25.67,25.68,52700.0,18.2258,18.2329,18.1692,18.1762,52700.0
2010-09-28 09:45:00,25.67,25.73,25.65,25.71,60800.0,18.1692,18.2116,18.155,18.1975,60800.0
2010-09-28 09:50:00,25.71,25.74,25.7,25.71,46200.0,18.1975,18.2187,18.1904,18.1975,46200.0
2010-09-28 09:55:00,25.71,25.74,25.69,25.7,41600.0,18.1975,18.2187,18.1833,18.1904,41600.0
2010-09-28 10:00:00,25.7,25.7,25.5,25.5,121900.0,18.1904,18.1904,18.0488,18.0488,121900.0
2010-09-28 10:05:00,25.5,25.52,25.47,25.5,72300.0,18.0488,18.063,18.0276,18.0488,72300.0
2010-09-28 10:10:00,25.51,25.54,25.48,25.54,53700.0,18.0559,18.0771,18.0347,18.0771,53700.0
2010-09-28 10:15:00,25.53,25.56,25.5,25.56,57900.0,18.0701,18.0913,18.0488,18.0913,57900.0
2010-09-28 10:20:00,25.56,25.57,25.5,25.57,54300.0,18.0913,18.0984,18.0488,18.0984,54300.0
2010-09-28 10:25:00,25.56,25.63,25.56,25.56,44700.0,18.0913,18.1408,18.0913,18.0913,44700.0
2010-09-28 10:30:00,25.56,25.62,25.52,25.52,58300.0,18.0913,18.1338,18.063,18.063,58300.0
2010-09-28 10:35:00,25.53,25.55,25.51,25.51,57400.0,18.0701,18.0842,18.0559,18.0559,57400.0
2010-09-28 10:40:00,25.51,25.57,25.51,25.51,60000.0,18.0559,18.0984,18.0559,18.0559,60000.0
2010-09-28 10:45:00,25.52,25.55,25.51,25.51,78800.0,18.063,18.0842,18.0559,18.0559,78800.0
2010-09-28 10:50:00,25.51,25.53,25.5,25.52,54900.0,18.0559,18.0701,18.0488,18.063,54900.0
2010-09-28 10:55:00,25.52,25.55,25.52,25.54,42500.0,18.063,18.0842,18.063,18.0771,42500.0
2010-09-28 11:00:00,25.55,25.6,25.54,25.54,42600.0,18.0842,18.1196,18.0771,18.0771,42600.0
2010-09-28 11:05:00,25.54,25.56,25.53,25.53,21900.0,18.0771,18.0913,18.0701,18.0701,21900.0
2010-09-28 11:10:00,25.53,25.55,25.53,25.53,28900.0,18.0701,18.0842,18.0701,18.0701,28900.0
2010-09-28 11:15:00,25.53,25.58,25.52,25.58,75900.0,18.0701,18.1055,18.063,18.1055,75900.0
2010-09-28 11:20:00,25.59,25.63,25.58,25.62,23700.0,18.1125,18.1408,18.1055,18.1338,23700.0
2010-09-28 11:25:00,25.62,25.71,25.6,25.68,49300.0,18.1338,18.1975,18.1196,18.1762,49300.0
2010-09-28 11:30:00,25.69,25.76,25.68,25.76,35900.0,18.1833,18.2329,18.1762,18.2329,35900.0
2010-09-28 11:35:00,25.76,25.8,25.76,25.77,35700.0,18.2329,18.2612,18.2329,18.2399,35700.0
2010-09-28 11:40:00,25.77,25.81,25.76,25.78,71300.0,18.2399,18.2683,18.2329,18.247,71300.0
2010-09-28 11:45:00,25.78,25.79,25.77,25.78,42200.0,18.247,18.2541,18.2399,18.247,42200.0
2010-09-28 11:50:00,25.78,25.79,25.75,25.77,72900.0,18.247,18.2541,18.2258,18.2399,72900.0
2010-09-28 11:55:00,25.76,25.78,25.74,25.74,65000.0,18.2329,18.247,18.2187,18.2187,65000.0
2010-09-28 12:00:00,25.75,25.76,25.73,25.75,45600.0,18.2258,18.2329,18.2116,18.2258,45600.0
2010-09-28 12:05:00,25.75,25.8,25.74,25.78,46900.0,18.2258,18.2612,18.2187,18.247,46900.0
2010-09-28 12:10:00,25.78,25.83,25.77,25.8,24000.0,18.247,18.2824,18.2399,18.2612,24000.0
2010-09-28 12:15:00,25.8,25.83,25.79,25.81,38300.0,18.2612,18.2824,18.2541,18.2683,38300.0
2010-09-28 12:20:00,25.8,25.88,25.8,25.86,81400.0,18.2612,18.3178,18.2612,18.3036,81400.0
2010-09-28 12:25:00,25.87,25.89,25.81,25.84,46700.0,18.3107,18.3249,18.2683,18.2895,46700.0
2010-09-28 12:30:00,25.85,25.86,25.82,25.83,56000.0,18.2966,18.3036,18.2753,18.2824,56000.0
2010-09-28 12:35:00,25.83,25.86,25.83,25.83,28500.0,18.2824,18.3036,18.2824,18.2824,28500.0
2010-09-28 12:40:00,25.83,25.83,25.81,25.81,10100.0,18.2824,18.2824,18.2683,18.2683,10100.0
2010-09-28 12:45:00,25.81,25.83,25.8,25.81,30900.0,18.2683,18.2824,18.2612,18.2683,30900.0
2010-09-28 12:50:00,25.81,25.82,25.79,25.79,17000.0,18.2683,18.2753,18.2541,18.2541,17000.0
2010-09-28 12:55:00,25.79,25.82,25.79,25.81,28500.0,18.2541,18.2753,18.2541,18.2683,28500.0
2010-09-28 13:00:00,25.82,25.85,25.79,25.79,23200.0,18.2753,18.2966,18.2541,18.2541,23200.0
2010-09-28 13:05:00,25.78,25.79,25.74,25.75,15800.0,18.247,18.2541,18.2187,18.2258,15800.0
2010-09-28 13:10:00,25.75,25.77,25.74,25.77,17500.0,18.2258,18.2399,18.2187,18.2399,17500.0
2010-09-28 13:15:00,25.77,25.77,25.75,25.76,10600.0,18.2399,18.2399,18.2258,18.2329,10600.0
2010-09-28 13:20:00,25.77,25.77,25.75,25.77,11000.0,18.2399,18.2399,18.2258,18.2399,11000.0
2010-09-28 13:25:00,25.77,25.79,25.76,25.77,24800.0,18.2399,18.2541,18.2329,18.2399,24800.0
2010-09-28 13:30:00,25.78,25.81,25.78,25.8,12900.0,18.247,18.2683,18.247,18.2612,12900.0
2010-09-28 13:35:00,25.81,25.85,25.8,25.81,25900.0,18.2683,18.2966,18.2612,18.2683,25900.0
2010-09-28 13:40:00,25.81,25.82,25.8,25.81,25800.0,18.2683,18.2753,18.2612,18.2683,25800.0
2010-09-28 13:45:00,25.82,25.82,25.77,25.81,42300.0,18.2753,18.2753,18.2399,18.2683,42300.0
2010-09-28 13:50:00,25.8,25.87,25.8,25.85,36600.0,18.2612,18.3107,18.2612,18.2966,36600.0
2010-09-28 13:55:00,25.86,25.88,25.85,25.86,16800.0,18.3036,18.3178,18.2966,18.3036,16800.0
2010-09-28 14:00:00,25.86,25.87,25.82,25.84,28500.0,18.3036,18.3107,18.2753,18.2895,28500.0
2010-09-28 14:05:00,25.84,25.86,25.83,25.84,57400.0,18.2895,18.3036,18.2824,18.2895,57400.0
2010-09-28 14:10:00,25.84,25.85,25.82,25.82,38600.0,18.2895,18.2966,18.2753,18.2753,38600.0
2010-09-28 14:15:00,25.82,25.85,25.82,25.83,52100.0,18.2753,18.2966,18.2753,18.2824,52100.0
2010-09-28 14:20:00,25.83,25.83,25.78,25.78,36100.0,18.2824,18.2824,18.247,18.247,36100.0
2010-09-28 14:25:00,25.79,25.79,25.77,25.78,77700.0,18.2541,18.2541,18.2399,18.247,77700.0
2010-09-28 14:30:00,25.78,25.79,25.76,25.79,28100.0,18.247,18.2541,18.2329,18.2541,28100.0
2010-09-28 14:35:00,25.79,25.8,25.76,25.78,62200.0,18.2541,18.2612,18.2329,18.247,62200.0
2010-09-28 14:40:00,25.78,25.8,25.74,25.77,80200.0,18.247,18.2612,18.2187,18.2399,80200.0
2010-09-28 14:45:00,25.76,25.76,25.72,25.73,48800.0,18.2329,18.2329,18.2045,18.2116,48800.0
2010-09-28 14:50:00,25.73,25.77,25.73,25.73,46700.0,18.2116,18.2399,18.2116,18.2116,46700.0
2010-09-28 14:55:00,25.74,25.78,25.73,25.76,42000.0,18.2187,18.247,18.2116,18.2329,42000.0
2010-09-28 15:00:00,25.77,25.79,25.75,25.76,75500.0,18.2399,18.2541,18.2258,18.2329,75500.0
2010-09-28 15:05:00,25.76,25.76,25.71,25.76,135600.0,18.2329,18.2329,18.1975,18.2329,135600.0
2010-09-28 15:10:00,25.75,25.79,25.73,25.77,91600.0,18.2258,18.2541,18.2116,18.2399,91600.0
2010-09-28 15:15:00,25.76,25.8,25.74,25.79,91900.0,18.2329,18.2612,18.2187,18.2541,91900.0
2010-09-28 15:20:00,25.8,25.8,25.75,25.75,44600.0,18.2612,18.2612,18.2258,18.2258,44600.0
2010-09-28 15:25:00,25.76,25.78,25.74,25.76,43300.0,18.2329,18.247,18.2187,18.2329,43300.0
2010-09-28 15:30:00,25.76,25.84,25.76,25.84,85300.0,18.2329,18.2895,18.2329,18.2895,85300.0
2010-09-28 15:35:00,25.84,25.89,25.84,25.89,83300.0,18.2895,18.3249,18.2895,18.3249,83300.0
2010-09-28 15:40:00,25.9,25.92,25.87,25.88,103900.0,18.332,18.3461,18.3107,18.3178,103900.0
2010-09-28 15:45:00,25.88,25.95,25.88,25.93,189700.0,18.3178,18.3673,18.3178,18.3532,189700.0
2010-09-28 15:50:00,25.93,25.96,25.92,25.93,224900.0,18.3532,18.3744,18.3461,18.3532,224900.0
2010-09-28 15:55:00,25.93,25.93,25.86,25.86,405100.0,18.3532,18.3532,18.3036,18.3036,405100.0
2010-09-29 09:30:00,25.81,25.82,25.7,25.72,71600.0,18.2683,18.2753,18.1904,18.2045,71600.0
2010-09-29 09:35:00,25.71,25.77,25.68,25.74,70100.0,18.1975,18.2399,18.1762,18.2187,70100.0
2010-09-29 09:40:00,25.73,25.82,25.73,25.79,71900.0,18.2116,18.2753,18.2116,18.2541,71900.0
2010-09-29 09:45:00,25.8,25.84,25.79,25.79,66000.0,18.2612,18.2895,18.2541,18.2541,66000.0
2010-09-29 09:50:00,25.79,25.8,25.76,25.79,77400.0,18.2541,18.2612,18.2329,18.2541,77400.0
2010-09-29 09:55:00,25.78,25.79,25.72,25.76,148900.0,18.247,18.2541,18.2045,18.2329,148900.0
2010-09-29 10:00:00,25.75,25.83,25.74,25.83,67700.0,18.2258,18.2824,18.2187,18.2824,67700.0
2010-09-29 10:05:00,25.82,25.85,25.8,25.83,48700.0,18.2753,18.2966,18.2612,18.2824,48700.0
2010-09-29 10:10:00,25.83,25.89,25.82,25.86,47400.0,18.2824,18.3249,18.2753,18.3036,47400.0
2010-09-29 10:15:00,25.86,25.89,25.81,25.82,103100.0,18.3036,18.3249,18.2683,18.2753,103100.0
2010-09-29 10:20:00,25.82,25.82,25.75,25.75,40500.0,18.2753,18.2753,18.2258,18.2258,40500.0
2010-09-29 10:25:00,25.75,25.75,25.69,25.75,98200.0,18.2258,18.2258,18.1833,18.2258,98200.0
2010-09-29 10:30:00,25.75,25.77,25.73,25.76,71000.0,18.2258,18.2399,18.2116,18.2329,71000.0
2010-09-29 10:35:00,25.76,25.76,25.7,25.73,57900.0,18.2329,18.2329,18.1904,18.2116,57900.0
2010-09-29 10:40:00,25.74,25.78,25.71,25.74,97100.0,18.2187,18.247,18.1975,18.2187,97100.0
2010-09-29 10:45:00,25.72,25.77,25.71,25.74,35400.0,18.2045,18.2399,18.1975,18.2187,35400.0
2010-09-29 10:50:00,25.74,25.76,25.71,25.73,44000.0,18.2187,18.2329,18.1975,18.2116,44000.0
2010-09-29 10:55:00,25.74,25.76,25.7,25.76,190800.0,18.2187,18.2329,18.1904,18.2329,190800.0
2010-09-29 11:00:00,25.76,25.82,25.75,25.82,66000.0,18.2329,18.2753,18.2258,18.2753,66000.0
2010-09-29 11:05:00,25.82,25.85,25.8,25.82,80500.0,18.2753,18.2966,18.2612,18.2753,80500.0
2010-09-29 11:10:00,25.83,25.83,25.81,25.82,23100.0,18.2824,18.2824,18.2683,18.2753,23100.0
2010-09-29 11:15:00,25.81,25.82,25.78,25.8,37300.0,18.2683,18.2753,18.247,18.2612,37300.0
2010-09-29 11:20:00,25.8,25.83,25.77,25.82,53900.0,18.2612,18.2824,18.2399,18.2753,53900.0
2010-09-29 11:25:00,25.81,25.82,25.78,25.81,53800.0,18.2683,18.2753,18.247,18.2683,53800.0
2010-09-29 11:30:00,25.81,25.82,25.8,25.82,21000.0,18.2683,18.2753,18.2612,18.2753,21000.0
2010-09-29 11:35:00,25.81,25.92,25.81,25.9,74400.0,18.2683,18.3461,18.2683,18.332,74400.0
2010-09-29 11:40:00,25.9,25.93,25.85,25.92,105000.0,18.332,18.3532,18.2966,18.3461,105000.0
2010-09-29 11:45:00,25.92,25.97,25.92,25.94,44400.0,18.3461,18.3815,18.3461,18.3603,44400.0
2010-09-29 11:50:00,25.95,25.99,25.94,25.99,39000.0,18.3673,18.3957,18.3603,18.3957,39000.0
2010-09-29 11:55:00,26.0,26.02,25.98,25.99,85100.0,18.4027,18.4169,18.3886,18.3957,85100.0
2010-09-29 12:00:00,25.98,25.99,25.95,25.95,34800.0,18.3886,18.3957,18.3673,18.3673,34800.0
2010-09-29 12:05:00,25.95,25.98,25.95,25.98,25800.0,18.3673,18.3886,18.3673,18.3886,25800.0
2010-09-29 12:10:00,25.98,25.99,25.97,25.99,15600.0,18.3886,18.3957,18.3815,18.3957,15600.0
2010-09-29 12:15:00,25.99,26.0,25.98,25.99,84100.0,18.3957,18.4027,18.3886,18.3957,84100.0
2010-09-29 12:20:00,26.0,26.01,25.99,26.0,68600.0,18.4027,18.4098,18.3957,18.4027,68600.0
2010-09-29 12:25:00,26.01,26.01,25.97,25.97,46200.0,18.4098,18.4098,18.3815,18.3815,46200.0
2010-09-29 12:30:00,25.97,25.98,25.91,25.92,52600.0,18.3815,18.3886,18.339,18.3461,52600.0
2010-09-29 12:35:00,25.92,25.95,25.91,25.95,36700.0,18.3461,18.3673,18.339,18.3673,36700.0
2010-09-29 12:40:00,25.96,25.97,25.93,25.95,67400.0,18.3744,18.3815,18.3532,18.3673,67400.0
2010-09-29 12:45:00,25.94,25.95,25.93,25.95,20900.0,18.3603,18.3673,18.3532,18.3673,20900.0
2010-09-29 12:50:00,25.95,25.97,25.94,25.96,19900.0,18.3673,18.3815,18.3603,18.3744,19900.0
2010-09-29 12:55:00,25.96,25.97,25.94,25.95,13800.0,18.3744,18.3815,18.3603,18.3673,13800.0
2010-09-29 13:00:00,25.94,25.95,25.94,25.94,14200.0,18.3603,18.3673,18.3603,18.3603,14200.0
2010-09-29 13:05:00,25.95,25.95,25.91,25.92,47700.0,18.3673,18.3673,18.339,18.3461,47700.0
2010-09-29 13:10:00,25.91,25.95,25.91,25.92,42600.0,18.339,18.3673,18.339,18.3461,42600.0
2010-09-29 13:15:00,25.92,25.92,25.9,25.91,34500.0,18.3461,18.3461,18.332,18.339,34500.0
2010-09-29 13:20:00,25.91,25.92,25.9,25.9,9500.0,18.339,18.3461,18.332,18.332,9500.0
2010-09-29 13:25:00,25.91,25.91,25.89,25.9,25100.0,18.339,18.339,18.3249,18.332,25100.0
2010-09-29 13:30:00,25.91,25.92,25.91,25.92,10400.0,18.339,18.3461,18.339,18.3461,10400.0
2010-09-29 13:35:00,25.92,25.92,25.88,25.89,21300.0,18.3461,18.3461,18.3178,18.3249,21300.0
2010-09-29 13:40:00,25.89,25.9,25.87,25.88,36300.0,18.3249,18.332,18.3107,18.3178,36300.0
2010-09-29 13:45:00,25.89,25.93,25.89,25.92,33100.0,18.3249,18.3532,18.3249,18.3461,33100.0
2010-09-29 13:50:00,25.93,25.93,25.91,25.91,19400.0,18.3532,18.3532,18.339,18.339,19400.0
2010-09-29 13:55:00,25.91,25.97,25.91,25.95,38300.0,18.339,18.3815,18.339,18.3673,38300.0
2010-09-29 14:00:00,25.95,26.0,25.94,25.98,57700.0,18.3673,18.4027,18.3603,18.3886,57700.0
2010-09-29 14:05:00,25.99,25.99,25.97,25.97,35500.0,18.3957,18.3957,18.3815,18.3815,35500.0
2010-09-29 14:10:00,25.97,26.02,25.96,26.0,61000.0,18.3815,18.4169,18.3744,18.4027,61000.0
2010-09-29 14:15:00,26.0,26.0,25.99,26.0,20600.0,18.4027,18.4027,18.3957,18.4027,20600.0
2010-09-29 14:20:00,26.0,26.0,25.98,25.98,47400.0,18.4027,18.4027,18.3886,18.3886,47400.0
2010-09-29 14:25:00,25.97,25.98,25.93,25.93,40500.0,18.3815,18.3886,18.3532,18.3532,40500.0
2010-09-29 14:30:00,25.93,25.96,25.93,25.95,31900.0,18.3532,18.3744,18.3532,18.3673,31900.0
2010-09-29 14:35:00,25.95,25.95,25.94,25.95,32000.0,18.3673,18.3673,18.3603,18.3673,32000.0
2010-09-29 14:40:00,25.96,26.0,25.95,25.99,31600.0,18.3744,18.4027,18.3673,18.3957,31600.0
2010-09-29 14:45:00,25.99,26.0,25.97,25.97,25900.0,18.3957,18.4027,18.3815,18.3815,25900.0
2010-09-29 14:50:00,25.97,25.97,25.95,25.96,14700.0,18.3815,18.3815,18.3673,18.3744,14700.0
2010-09-29 14:55:00,25.95,25.98,25.94,25.96,91600.0,18.3673,18.3886,18.3603,18.3744,91600.0
2010-09-29 15:00:00,25.96,25.96,25.91,25.91,34200.0,18.3744,18.3744,18.339,18.339,34200.0
2010-09-29 15:05:00,25.91,25.92,25.82,25.83,88600.0,18.339,18.3461,18.2753,18.2824,88600.0
2010-09-29 15:10:00,25.83,25.84,25.78,25.79,53200.0,18.2824,18.2895,18.247,18.2541,53200.0
2010-09-29 15:15:00,25.78,25.79,25.74,25.75,74900.0,18.247,18.2541,18.2187,18.2258,74900.0
2010-09-29 15:20:00,25.75,25.78,25.75,25.78,47600.0,18.2258,18.247,18.2258,18.247,47600.0
2010-09-29 15:25:00,25.78,25.79,25.76,25.76,44900.0,18.247,18.2541,18.2329,18.2329,44900.0
2010-09-29 15:30:00,25.77,25.77,25.72,25.73,86800.0,18.2399,18.2399,18.2045,18.2116,86800.0
2010-09-29 15:35:00,25.73,25.73,25.72,25.73,121400.0,18.2116,18.2116,18.2045,18.2116,121400.0
2010-09-29 15:40:00,25.73,25.73,25.67,25.67,190200.0,18.2116,18.2116,18.1692,18.1692,190200.0
2010-09-29 15:45:00,25.68,25.75,25.68,25.75,117300.0,18.1762,18.2258,18.1762,18.2258,117300.0
2010-09-29 15:50:00,25.75,25.76,25.74,25.75,72500.0,18.2258,18.2329,18.2187,18.2258,72500.0
2010-09-29 15:55:00,25.76,25.79,25.75,25.78,242300.0,18.2329,18.2541,18.2258,18.247,242300.0
2010-09-30 09:30:00,26.0,26.18,25.96,26.18,112300.0,18.4027,18.5301,18.3744,18.5301,112300.0
2010-09-30 09:35:00,26.18,26.19,26.13,26.18,125100.0,18.5301,18.5372,18.4947,18.5301,125100.0
2010-09-30 09:40:00,26.19,26.43,26.18,26.34,269800.0,18.5372,18.7071,18.5301,18.6434,269800.0
2010-09-30 09:45:00,26.36,26.44,26.35,26.42,138900.0,18.6575,18.7142,18.6505,18.7,138900.0
2010-09-30 09:50:00,26.42,26.48,26.4,26.45,240500.0,18.7,18.7425,18.6859,18.7212,240500.0
2010-09-30 09:55:00,26.46,26.47,26.39,26.4,70400.0,18.7283,18.7354,18.6788,18.6859,70400.0
2010-09-30 10:00:00,26.4,26.42,26.32,26.39,123300.0,18.6859,18.7,18.6292,18.6788,123300.0
2010-09-30 10:05:00,26.39,26.5,26.39,26.47,91100.0,18.6788,18.7566,18.6788,18.7354,91100.0
2010-09-30 10:10:00,26.46,26.46,26.36,26.41,105800.0,18.7283,18.7283,18.6575,18.6929,105800.0
2010-09-30 10:15:00,26.41,26.48,26.41,26.43,81900.0,18.6929,18.7425,18.6929,18.7071,81900.0
2010-09-30 10:20:00,26.43,26.46,26.33,26.34,96400.0,18.7071,18.7283,18.6363,18.6434,96400.0
2010-09-30 10:25:00,26.35,26.37,26.34,26.35,93200.0,18.6505,18.6646,18.6434,18.6505,93200.0
2010-09-30 10:30:00,26.36,26.41,26.34,26.37,125700.0,18.6575,18.6929,18.6434,18.6646,125700.0
2010-09-30 10:35:00,26.37,26.39,26.34,26.34,29100.0,18.6646,18.6788,18.6434,18.6434,29100.0
2010-09-30 10:40:00,26.35,26.42,26.34,26.38,30600.0,18.6505,18.7,18.6434,18.6717,30600.0
2010-09-30 10:45:00,26.39,26.39,26.31,26.35,77800.0,18.6788,18.6788,18.6221,18.6505,77800.0
2010-09-30 10:50:00,26.35,26.37,26.33,26.33,67800.0,18.6505,18.6646,18.6363,18.6363,67800.0
2010-09-30 10:55:00,26.32,26.33,26.29,26.29,65800.0,18.6292,18.6363,18.608,18.608,65800.0
2010-09-30 11:00:00,26.29,26.33,26.27,26.33,94200.0,18.608,18.6363,18.5938,18.6363,94200.0
2010-09-30 11:05:00,26.33,26.33,26.25,26.26,112300.0,18.6363,18.6363,18.5797,18.5868,112300.0
2010-09-30 11:10:00,26.26,26.27,26.2,26.22,213800.0,18.5868,18.5938,18.5443,18.5584,213800.0
2010-09-30 11:15:00,26.21,26.21,26.13,26.17,111100.0,18.5514,18.5514,18.4947,18.5231,111100.0
2010-09-30 11:20:00,26.18,26.2,26.11,26.14,108300.0,18.5301,18.5443,18.4806,18.5018,108300.0
2010-09-30 11:25:00,26.12,26.21,26.06,26.16,157900.0,18.4877,18.5514,18.4452,18.516,157900.0
2010-09-30 11:30:00,26.16,26.18,26.09,26.11,135500.0,18.516,18.5301,18.4664,18.4806,135500.0
2010-09-30 11:35:00,26.1,26.17,26.05,26.15,179600.0,18.4735,18.5231,18.4381,18.5089,179600.0
2010-09-30 11:40:00,26.15,26.19,26.15,26.19,25500.0,18.5089,18.5372,18.5089,18.5372,25500.0
2010-09-30 11:45:00,26.19,26.24,26.17,26.24,134800.0,18.5372,18.5726,18.5231,18.5726,134800.0
2010-09-30 11:50:00,26.23,26.25,26.2,26.21,98800.0,18.5655,18.5797,18.5443,18.5514,98800.0
2010-09-30 11:55:00,26.2,26.24,26.19,26.24,71600.0,18.5443,18.5726,18.5372,18.5726,71600.0
2010-09-30 12:00:00,26.23,26.24,26.13,26.13,108900.0,18.5655,18.5726,18.4947,18.4947,108900.0
2010-09-30 12:05:00,26.13,26.16,26.11,26.13,71900.0,18.4947,18.516,18.4806,18.4947,71900.0
2010-09-30 12:10:00,26.13,26.17,26.11,26.17,67800.0,18.4947,18.5231,18.4806,18.5231,67800.0
2010-09-30 12:15:00,26.17,26.2,26.16,26.18,24900.0,18.5231,18.5443,18.516,18.5301,24900.0
2010-09-30 12:20:00,26.18,26.2,26.16,26.2,53000.0,18.5301,18.5443,18.516,18.5443,53000.0
2010-09-30 12:25:00,26.2,26.21,26.15,26.15,20000.0,18.5443,18.5514,18.5089,18.5089,20000.0
2010-09-30 12:30:00,26.16,26.23,26.14,26.23,37100.0,18.516,18.5655,18.5018,18.5655,37100.0
2010-09-30 12:35:00,26.23,26.25,26.21,26.24,65300.0,18.5655,18.5797,18.5514,18.5726,65300.0
2010-09-30 12:40:00,26.24,26.3,26.22,26.29,90500.0,18.5726,18.6151,18.5584,18.608,90500.0
2010-09-30 12:45:00,26.3,26.37,26.29,26.3,146300.0,18.6151,18.6646,18.608,18.6151,146300.0
2010-09-30 12:50:00,26.31,26.35,26.31,26.33,31500.0,18.6221,18.6505,18.6221,18.6363,31500.0
2010-09-30 12:55:00,26.33,26.34,26.31,26.33,33200.0,18.6363,18.6434,18.6221,18.6363,33200.0
2010-09-30 13:00:00,26.33,26.34,26.29,26.3,37100.0,18.6363,18.6434,18.608,18.6151,37100.0
2010-09-30 13:05:00,26.31,26.32,26.3,26.31,29900.0,18.6221,18.6292,18.6151,18.6221,29900.0
2010-09-30 13:10:00,26.31,26.32,26.29,26.29,26900.0,18.6221,18.6292,18.608,18.608,26900.0
2010-09-30 13:15:00,26.29,26.29,26.27,26.29,39900.0,18.608,18.608,18.5938,18.608,39900.0
2010-09-30 13:20:00,26.29,26.29,26.25,26.27,49900.0,18.608,18.608,18.5797,18.5938,49900.0
2010-09-30 13:25:00,26.28,26.31,26.28,26.3,49100.0,18.6009,18.6221,18.6009,18.6151,49100.0
2010-09-30 13:30:00,26.3,26.31,26.29,26.3,19300.0,18.6151,18.6221,18.608,18.6151,19300.0
2010-09-30 13:35:00,26.31,26.32,26.28,26.29,99600.0,18.6221,18.6292,18.6009,18.608,99600.0
2010-09-30 13:40:00,26.28,26.3,26.28,26.29,49500.0,18.6009,18.6151,18.6009,18.608,49500.0
2010-09-30 13:45:00,26.29,26.31,26.27,26.27,51400.0,18.608,18.6221,18.5938,18.5938,51400.0
2010-09-30 13:50:00,26.27,26.28,26.25,26.26,39600.0,18.5938,18.6009,18.5797,18.5868,39600.0
2010-09-30 13:55:00,26.26,26.27,26.23,26.26,44500.0,18.5868,18.5938,18.5655,18.5868,44500.0
2010-09-30 14:00:00,26.26,26.3,26.25,26.3,49600.0,18.5868,18.6151,18.5797,18.6151,49600.0
2010-09-30 14:05:00,26.29,26.3,26.26,26.27,28100.0,18.608,18.6151,18.5868,18.5938,28100.0
2010-09-30 14:10:00,26.27,26.27,26.18,26.2,116400.0,18.5938,18.5938,18.5301,18.5443,116400.0
2010-09-30 14:15:00,26.2,26.21,26.17,26.21,170800.0,18.5443,18.5514,18.5231,18.5514,170800.0
2010-09-30 14:20:00,26.21,26.28,26.21,26.25,74900.0,18.5514,18.6009,18.5514,18.5797,74900.0
2010-09-30 14:25:00,26.25,26.28,26.25,26.28,36500.0,18.5797,18.6009,18.5797,18.6009,36500.0
2010-09-30 14:30:00,26.27,26.3,26.26,26.3,150100.0,18.5938,18.6151,18.5868,18.6151,150100.0
2010-09-30 14:35:00,26.3,26.34,26.29,26.29,60000.0,18.6151,18.6434,18.608,18.608,60000.0
2010-09-30 14:40:00,26.29,26.32,26.29,26.32,35300.0,18.608,18.6292,18.608,18.6292,35300.0
2010-09-30 14:45:00,26.32,26.38,26.32,26.34,99100.0,18.6292,18.6717,18.6292,18.6434,99100.0
2010-09-30 14:50:00,26.35,26.37,26.31,26.32,46900.0,18.6505,18.6646,18.6221,18.6292,46900.0
2010-09-30 14:55:00,26.31,26.34,26.29,26.29,76100.0,18.6221,18.6434,18.608,18.608,76100.0
2010-09-30 15:00:00,26.29,26.29,26.21,26.21,101600.0,18.608,18.608,18.5514,18.5514,101600.0
2010-09-30 15:05:00,26.21,26.23,26.2,26.2,96600.0,18.5514,18.5655,18.5443,18.5443,96600.0
2010-09-30 15:10:00,26.2,26.21,26.12,26.13,107000.0,18.5443,18.5514,18.4877,18.4947,107000.0
2010-09-30 15:15:00,26.12,26.13,26.09,26.13,187300.0,18.4877,18.4947,18.4664,18.4947,187300.0
2010-09-30 15:20:00,26.12,26.15,26.11,26.14,145600.0,18.4877,18.5089,18.4806,18.5018,145600.0
2010-09-30 15:25:00,26.15,26.15,26.11,26.14,177500.0,18.5089,18.5089,18.4806,18.5018,177500.0
2010-09-30 15:30:00,26.15,26.17,26.1,26.11,73100.0,18.5089,18.5231,18.4735,18.4806,73100.0
2010-09-30 15:35:00,26.1,26.13,26.09,26.11,68600.0,18.4735,18.4947,18.4664,18.4806,68600.0
2010-09-30 15:40:00,26.11,26.16,26.1,26.15,49000.0,18.4806,18.516,18.4735,18.5089,49000.0
2010-09-30 15:45:00,26.15,26.15,26.07,26.13,126000.0,18.5089,18.5089,18.4523,18.4947,126000.0
2010-09-30 15:50:00,26.13,26.16,26.1,26.11,107700.0,18.4947,18.516,18.4735,18.4806,107700.0
2010-09-30 15:55:00,26.11,26.16,26.11,26.11,256300.0,18.4806,18.516,18.4806,18.4806,256300.0
2010-10-01 09:30:00,26.51,26.68,26.51,26.55,231000.0,18.7637,18.884,18.7637,18.792,231000.0
2010-10-01 09:35:00,26.54,26.55,26.42,26.43,70400.0,18.7849,18.792,18.7,18.7071,70400.0
2010-10-01 09:40:00,26.44,26.51,26.37,26.5,82400.0,18.7142,18.7637,18.6646,18.7566,82400.0
2010-10-01 09:45:00,26.51,26.56,26.4,26.46,89400.0,18.7637,18.7991,18.6859,18.7283,89400.0
2010-10-01 09:50:00,26.45,26.49,26.38,26.41,86800.0,18.7212,18.7496,18.6717,18.6929,86800.0
2010-10-01 09:55:00,26.41,26.54,26.38,26.42,148000.0,18.6929,18.7849,18.6717,18.7,148000.0
2010-10-01 10:00:00,26.42,26.47,26.31,26.36,232500.0,18.7,18.7354,18.6221,18.6575,232500.0
2010-10-01 10:05:00,26.36,26.44,26.35,26.4,99600.0,18.6575,18.7142,18.6505,18.6859,99600.0
2010-10-01 10:10:00,26.4,26.54,26.4,26.51,122500.0,18.6859,18.7849,18.6859,18.7637,122500.0
2010-10-01 10:15:00,26.52,26.52,26.43,26.44,54900.0,18.7708,18.7708,18.7071,18.7142,54900.0
2010-10-01 10:20:00,26.45,26.45,26.26,26.29,76400.0,18.7212,18.7212,18.5868,18.608,76400.0
2010-10-01 10:25:00,26.29,26.29,26.22,26.23,59000.0,18.608,18.608,18.5584,18.5655,59000.0
2010-10-01 10:30:00,26.23,26.27,26.18,26.22,112300.0,18.5655,18.5938,18.5301,18.5584,112300.0
2010-10-01 10:35:00,26.21,26.21,26.15,26.19,93200.0,18.5514,18.5514,18.5089,18.5372,93200.0
2010-10-01 10:40:00,26.19,26.27,26.17,26.25,181800.0,18.5372,18.5938,18.5231,18.5797,181800.0
2010-10-01 10:45:00,26.24,26.26,26.22,26.24,77700.0,18.5726,18.5868,18.5584,18.5726,77700.0
2010-10-01 10:50:00,26.24,26.27,26.23,26.25,45800.0,18.5726,18.5938,18.5655,18.5797,45800.0
2010-10-01 10:55:00,26.25,26.28,26.23,26.24,53200.0,18.5797,18.6009,18.5655,18.5726,53200.0
2010-10-01 11:00:00,26.24,26.26,26.18,26.2,88400.0,18.5726,18.5868,18.5301,18.5443,88400.0
2010-10-01 11:05:00,26.2,26.26,26.18,26.24,57300.0,18.5443,18.5868,18.5301,18.5726,57300.0
2010-10-01 11:10:00,26.24,26.24,26.19,26.19,45300.0,18.5726,18.5726,18.5372,18.5372,45300.0
2010-10-01 11:15:00,26.19,26.23,26.17,26.2,61100.0,18.5372,18.5655,18.5231,18.5443,61100.0
2010-10-01 11:20:00,26.2,26.23,26.19,26.19,40400.0,18.5443,18.5655,18.5372,18.5372,40400.0
2010-10-01 11:25:00,26.2,26.2,26.15,26.18,75500.0,18.5443,18.5443,18.5089,18.5301,75500.0
2010-10-01 11:30:00,26.18,26.18,26.14,26.17,65700.0,18.5301,18.5301,18.5018,18.5231,65700.0
2010-10-01 11:35:00,26.17,26.22,26.17,26.2,47100.0,18.5231,18.5584,18.5231,18.5443,47100.0
2010-10-01 11:40:00,26.21,26.23,26.19,26.23,56700.0,18.5514,18.5655,18.5372,18.5655,56700.0
2010-10-01 11:45:00,26.24,26.26,26.24,26.25,61400.0,18.5726,18.5868,18.5726,18.5797,61400.0
2010-10-01 11:50:00,26.26,26.27,26.24,26.25,45900.0,18.5868,18.5938,18.5726,18.5797,45900.0
2010-10-01 11:55:00,26.25,26.26,26.24,26.25,31800.0,18.5797,18.5868,18.5726,18.5797,31800.0
2010-10-01 12:00:00,26.25,26.25,26.22,26.25,22000.0,18.5797,18.5797,18.5584,18.5797,22000.0
2010-10-01 12:05:00,26.24,26.27,26.24,26.24,30700.0,18.5726,18.5938,18.5726,18.5726,30700.0
2010-10-01 12:10:00,26.24,26.25,26.22,26.22,19700.0,18.5726,18.5797,18.5584,18.5584,19700.0
2010-10-01 12:15:00,26.22,26.22,26.18,26.18,30400.0,18.5584,18.5584,18.5301,18.5301,30400.0
2010-10-01 12:20:00,26.18,26.19,26.16,26.18,36400.0,18.5301,18.5372,18.516,18.5301,36400.0
2010-10-01 12:25:00,26.18,26.19,26.17,26.18,134100.0,18.5301,18.5372,18.5231,18.5301,134100.0
2010-10-01 12:30:00,26.18,26.19,26.17,26.18,58300.0,18.5301,18.5372,18.5231,18.5301,58300.0
2010-10-01 12:35:00,26.18,26.2,26.17,26.18,30500.0,18.5301,18.5443,18.5231,18.5301,30500.0
2010-10-01 12:40:00,26.18,26.21,26.16,26.21,34700.0,18.5301,18.5514,18.516,18.5514,34700.0
2010-10-01 12:45:00,26.2,26.2,26.18,26.2,18500.0,18.5443,18.5443,18.5301,18.5443,18500.0
2010-10-01 12:50:00,26.2,26.23,26.2,26.23,8400.0,18.5443,18.5655,18.5443,18.5655,8400.0
2010-10-01 12:55:00,26.23,26.23,26.19,26.22,30700.0,18.5655,18.5655,18.5372,18.5584,30700.0
2010-10-01 13:00:00,26.23,26.24,26.21,26.22,40000.0,18.5655,18.5726,18.5514,18.5584,40000.0
2010-10-01 13:05:00,26.21,26.26,26.21,26.23,97800.0,18.5514,18.5868,18.5514,18.5655,97800.0
2010-10-01 13:10:00,26.23,26.35,26.23,26.34,88600.0,18.5655,18.6505,18.5655,18.6434,88600.0
2010-10-01 13:15:00,26.34,26.38,26.33,26.34,64100.0,18.6434,18.6717,18.6363,18.6434,64100.0
2010-10-01 13:20:00,26.33,26.35,26.3,26.34,73500.0,18.6363,18.6505,18.6151,18.6434,73500.0
2010-10-01 13:25:00,26.34,26.36,26.32,26.33,93500.0,18.6434,18.6575,18.6292,18.6363,93500.0
2010-10-01 13:30:00,26.33,26.36,26.32,26.33,92300.0,18.6363,18.6575,18.6292,18.6363,92300.0
2010-10-01 13:35:00,26.33,26.34,26.3,26.32,35200.0,18.6363,18.6434,18.6151,18.6292,35200.0
2010-10-01 13:40:00,26.32,26.32,26.27,26.27,48800.0,18.6292,18.6292,18.5938,18.5938,48800.0
2010-10-01 13:45:00,26.28,26.28,26.23,26.25,50100.0,18.6009,18.6009,18.5655,18.5797,50100.0
2010-10-01 13:50:00,26.25,26.26,26.24,26.26,70900.0,18.5797,18.5868,18.5726,18.5868,70900.0
2010-10-01 13:55:00,26.25,26.29,26.24,26.28,76300.0,18.5797,18.608,18.5726,18.6009,76300.0
2010-10-01 14:00:00,26.28,26.34,26.28,26.32,73600.0,18.6009,18.6434,18.6009,18.6292,73600.0
2010-10-01 14:05:00,26.31,26.32,26.29,26.3,72200.0,18.6221,18.6292,18.608,18.6151,72200.0
2010-10-01 14:10:00,26.31,26.38,26.31,26.38,67100.0,18.6221,18.6717,18.6221,18.6717,67100.0
2010-10-01 14:15:00,26.38,26.39,26.36,26.37,84800.0,18.6717,18.6788,18.6575,18.6646,84800.0
2010-10-01 14:20:00,26.37,26.41,26.36,26.37,45100.0,18.6646,18.6929,18.6575,18.6646,45100.0
2010-10-01 14:25:00,26.38,26.38,26.34,26.35,50200.0,18.6717,18.6717,18.6434,18.6505,50200.0
2010-10-01 14:30:00,26.36,26.38,26.35,26.37,30400.0,18.6575,18.6717,18.6505,18.6646,30400.0
2010-10-01 14:35:00,26.36,26.42,26.36,26.39,37100.0,18.6575,18.7,18.6575,18.6788,37100.0
2010-10-01 14:40:00,26.38,26.38,26.34,26.34,22100.0,18.6717,18.6717,18.6434,18.6434,22100.0
2010-10-01 14:45:00,26.35,26.37,26.33,26.36,30800.0,18.6505,18.6646,18.6363,18.6575,30800.0
2010-10-01 14:50:00,26.36,26.37,26.35,26.36,33100.0,18.6575,18.6646,18.6505,18.6575,33100.0
2010-10-01 14:55:00,26.37,26.37,26.36,26.37,9200.0,18.6646,18.6646,18.6575,18.6646,9200.0
2010-10-01 15:00:00,26.36,26.37,26.34,26.36,50800.0,18.6575,18.6646,18.6434,18.6575,50800.0
2010-10-01 15:05:00,26.35,26.39,26.34,26.38,86000.0,18.6505,18.6788,18.6434,18.6717,86000.0
2010-10-01 15:10:00,26.37,26.38,26.31,26.33,132700.0,18.6646,18.6717,18.6221,18.6363,132700.0
2010-10-01 15:15:00,26.32,26.35,26.31,26.34,39900.0,18.6292,18.6505,18.6221,18.6434,39900.0
2010-10-01 15:20:00,26.33,26.34,26.31,26.33,98100.0,18.6363,18.6434,18.6221,18.6363,98100.0
2010-10-01 15:25:00,26.34,26.34,26.31,26.31,121500.0,18.6434,18.6434,18.6221,18.6221,121500.0
2010-10-01 15:30:00,26.31,26.34,26.29,26.34,84300.0,18.6221,18.6434,18.608,18.6434,84300.0
2010-10-01 15:35:00,26.33,26.34,26.32,26.33,75600.0,18.6363,18.6434,18.6292,18.6363,75600.0
2010-10-01 15:40:00,26.33,26.34,26.32,26.32,58300.0,18.6363,18.6434,18.6292,18.6292,58300.0
2010-10-01 15:45:00,26.33,26.34,26.31,26.33,132000.0,18.6363,18.6434,18.6221,18.6363,132000.0
2010-10-01 15:50:00,26.32,26.33,26.29,26.29,164200.0,18.6292,18.6363,18.608,18.608,164200.0
2010-10-01 15:55:00,26.3,26.33,26.29,26.33,235100.0,18.6151,18.6363,18.608,18.6363,235100.0
2010-10-04 09:30:00,26.24,26.3,26.08,26.3,160000.0,18.5726,18.6151,18.4594,18.6151,160000.0
2010-10-04 09:35:00,26.29,26.44,26.21,26.43,178200.0,18.608,18.7142,18.5514,18.7071,178200.0
2010-10-04 09:40:00,26.42,26.47,26.38,26.39,235500.0,18.7,18.7354,18.6717,18.6788,235500.0
2010-10-04 09:45:00,26.39,26.41,26.29,26.29,113900.0,18.6788,18.6929,18.608,18.608,113900.0
2010-10-04 09:50:00,26.3,26.32,26.28,26.3,239800.0,18.6151,18.6292,18.6009,18.6151,239800.0
2010-10-04 09:55:00,26.3,26.33,26.26,26.31,115800.0,18.6151,18.6363,18.5868,18.6221,115800.0
2010-10-04 10:00:00,26.32,26.38,26.28,26.35,285100.0,18.6292,18.6717,18.6009,18.6505,285100.0
2010-10-04 10:05:00,26.35,26.36,26.31,26.34,165500.0,18.6505,18.6575,18.6221,18.6434,165500.0
2010-10-04 10:10:00,26.34,26.35,26.31,26.34,115800.0,18.6434,18.6505,18.6221,18.6434,115800.0
2010-10-04 10:15:00,26.33,26.41,26.33,26.37,66300.0,18.6363,18.6929,18.6363,18.6646,66300.0
2010-10-04 10:20:00,26.37,26.42,26.35,26.41,77000.0,18.6646,18.7,18.6505,18.6929,77000.0
2010-10-04 10:25:00,26.41,26.42,26.38,26.42,108400.0,18.6929,18.7,18.6717,18.7,108400.0
2010-10-04 10:30:00,26.41,26.45,26.39,26.42,58800.0,18.6929,18.7212,18.6788,18.7,58800.0
2010-10-04 10:35:00,26.42,26.42,26.33,26.35,113900.0,18.7,18.7,18.6363,18.6505,113900.0
2010-10-04 10:40:00,26.35,26.36,26.31,26.31,102300.0,18.6505,18.6575,18.6221,18.6221,102300.0
2010-10-04 10:45:00,26.31,26.35,26.3,26.33,97100.0,18.6221,18.6505,18.6151,18.6363,97100.0
2010-10-04 10:50:00,26.34,26.36,26.33,26.34,88600.0,18.6434,18.6575,18.6363,18.6434,88600.0
2010-10-04 10:55:00,26.34,26.39,26.33,26.37,108800.0,18.6434,18.6788,18.6363,18.6646,108800.0
2010-10-04 11:00:00,26.36,26.36,26.32,26.33,71000.0,18.6575,18.6575,18.6292,18.6363,71000.0
2010-10-04 11:05:00,26.33,26.34,26.31,26.33,80300.0,18.6363,18.6434,18.6221,18.6363,80300.0
2010-10-04 11:10:00,26.34,26.35,26.3,26.32,54100.0,18.6434,18.6505,18.6151,18.6292,54100.0
2010-10-04 11:15:00,26.32,26.33,26.27,26.33,63400.0,18.6292,18.6363,18.5938,18.6363,63400.0
2010-10-04 11:20:00,26.33,26.33,26.28,26.31,85000.0,18.6363,18.6363,18.6009,18.6221,85000.0
2010-10-04 11:25:00,26.3,26.32,26.28,26.3,76900.0,18.6151,18.6292,18.6009,18.6151,76900.0
2010-10-04 11:30:00,26.3,26.3,26.25,26.26,148400.0,18.6151,18.6151,18.5797,18.5868,148400.0
2010-10-04 11:35:00,26.26,26.3,26.26,26.29,21200.0,18.5868,18.6151,18.5868,18.608,21200.0
2010-10-04 11:40:00,26.3,26.3,26.28,26.28,31900.0,18.6151,18.6151,18.6009,18.6009,31900.0
2010-10-04 11:45:00,26.28,26.32,26.28,26.32,45700.0,18.6009,18.6292,18.6009,18.6292,45700.0
2010-10-04 11:50:00,26.31,26.32,26.25,26.28,48000.0,18.6221,18.6292,18.5797,18.6009,48000.0
2010-10-04 11:55:00,26.27,26.28,26.13,26.15,128100.0,18.5938,18.6009,18.4947,18.5089,128100.0
2010-10-04 12:00:00,26.15,26.15,26.09,26.13,220200.0,18.5089,18.5089,18.4664,18.4947,220200.0
2010-10-04 12:05:00,26.13,26.14,26.1,26.12,95500.0,18.4947,18.5018,18.4735,18.4877,95500.0
2010-10-04 12:10:00,26.13,26.19,26.13,26.16,79100.0,18.4947,18.5372,18.4947,18.516,79100.0
2010-10-04 12:15:00,26.17,26.24,26.15,26.22,33500.0,18.5231,18.5726,18.5089,18.5584,33500.0
2010-10-04 12:20:00,26.22,26.22,26.19,26.19,40600.0,18.5584,18.5584,18.5372,18.5372,40600.0
2010-10-04 12:25:00,26.2,26.22,26.19,26.19,22300.0,18.5443,18.5584,18.5372,18.5372,22300.0
2010-10-04 12:30:00,26.19,26.24,26.19,26.21,29900.0,18.5372,18.5726,18.5372,18.5514,29900.0
2010-10-04 12:35:00,26.2,26.21,26.15,26.17,45500.0,18.5443,18.5514,18.5089,18.5231,45500.0
2010-10-04 12:40:00,26.18,26.19,26.11,26.16,69600.0,18.5301,18.5372,18.4806,18.516,69600.0
2010-10-04 12:45:00,26.15,26.17,26.12,26.17,51700.0,18.5089,18.5231,18.4877,18.5231,51700.0
2010-10-04 12:50:00,26.17,26.19,26.16,26.17,30800.0,18.5231,18.5372,18.516,18.5231,30800.0
2010-10-04 12:55:00,26.16,26.18,26.14,26.18,106900.0,18.516,18.5301,18.5018,18.5301,106900.0
2010-10-04 13:00:00,26.18,26.2,26.16,26.19,51600.0,18.5301,18.5443,18.516,18.5372,51600.0
2010-10-04 13:05:00,26.18,26.2,26.17,26.19,32700.0,18.5301,18.5443,18.5231,18.5372,32700.0
2010-10-04 13:10:00,26.19,26.19,26.14,26.15,48300.0,18.5372,18.5372,18.5018,18.5089,48300.0
2010-10-04 13:15:00,26.15,26.15,26.13,26.13,37900.0,18.5089,18.5089,18.4947,18.4947,37900.0
2010-10-04 13:20:00,26.14,26.16,26.13,26.15,20800.0,18.5018,18.516,18.4947,18.5089,20800.0
2010-10-04 13:25:00,26.16,26.16,26.13,26.15,68800.0,18.516,18.516,18.4947,18.5089,68800.0
2010-10-04 13:30:00,26.15,26.16,26.1,26.12,91800.0,18.5089,18.516,18.4735,18.4877,91800.0
2010-10-04 13:35:00,26.13,26.14,26.11,26.11,35900.0,18.4947,18.5018,18.4806,18.4806,35900.0
2010-10-04 13:40:00,26.12,26.17,26.12,26.13,83300.0,18.4877,18.5231,18.4877,18.4947,83300.0
2010-10-04 13:45:00,26.13,26.13,26.11,26.12,37100.0,18.4947,18.4947,18.4806,18.4877,37100.0
2010-10-04 13:50:00,26.11,26.13,26.09,26.12,61900.0,18.4806,18.4947,18.4664,18.4877,61900.0
2010-10-04 13:55:00,26.11,26.15,26.1,26.15,21000.0,18.4806,18.5089,18.4735,18.5089,21000.0
2010-10-04 14:00:00,26.15,26.16,26.11,26.12,67600.0,18.5089,18.516,18.4806,18.4877,67600.0
2010-10-04 14:05:00,26.12,26.15,26.11,26.12,50400.0,18.4877,18.5089,18.4806,18.4877,50400.0
2010-10-04 14:10:00,26.12,26.16,26.12,26.14,97700.0,18.4877,18.516,18.4877,18.5018,97700.0
2010-10-04 14:15:00,26.13,26.14,26.1,26.12,77200.0,18.4947,18.5018,18.4735,18.4877,77200.0
2010-10-04 14:20:00,26.11,26.15,26.08,26.13,118100.0,18.4806,18.5089,18.4594,18.4947,118100.0
2010-10-04 14:25:00,26.13,26.16,26.09,26.16,89700.0,18.4947,18.516,18.4664,18.516,89700.0
2010-10-04 14:30:00,26.15,26.19,26.14,26.16,201300.0,18.5089,18.5372,18.5018,18.516,201300.0
2010-10-04 14:35:00,26.16,26.22,26.16,26.2,50900.0,18.516,18.5584,18.516,18.5443,50900.0
2010-10-04 14:40:00,26.19,26.22,26.18,26.2,53400.0,18.5372,18.5584,18.5301,18.5443,53400.0
2010-10-04 14:45:00,26.2,26.23,26.17,26.17,78500.0,18.5443,18.5655,18.5231,18.5231,78500.0
2010-10-04 14:50:00,26.18,26.21,26.17,26.2,63200.0,18.5301,18.5514,18.5231,18.5443,63200.0
2010-10-04 14:55:00,26.2,26.21,26.16,26.17,70400.0,18.5443,18.5514,18.516,18.5231,70400.0
2010-10-04 15:00:00,26.17,26.24,26.16,26.21,73000.0,18.5231,18.5726,18.516,18.5514,73000.0
2010-10-04 15:05:00,26.21,26.22,26.17,26.18,57400.0,18.5514,18.5584,18.5231,18.5301,57400.0
2010-10-04 15:10:00,26.18,26.2,26.16,26.17,85000.0,18.5301,18.5443,18.516,18.5231,85000.0
2010-10-04 15:15:00,26.17,26.2,26.14,26.19,106300.0,18.5231,18.5443,18.5018,18.5372,106300.0
2010-10-04 15:20:00,26.19,26.24,26.17,26.22,101200.0,18.5372,18.5726,18.5231,18.5584,101200.0
2010-10-04 15:25:00,26.22,26.22,26.17,26.18,82300.0,18.5584,18.5584,18.5231,18.5301,82300.0
2010-10-04 15:30:00,26.18,26.21,26.13,26.13,93300.0,18.5301,18.5514,18.4947,18.4947,93300.0
2010-10-04 15:35:00,26.14,26.16,26.11,26.14,201700.0,18.5018,18.516,18.4806,18.5018,201700.0
2010-10-04 15:40:00,26.14,26.2,26.14,26.18,76600.0,18.5018,18.5443,18.5018,18.5301,76600.0
2010-10-04 15:45:00,26.17,26.19,26.14,26.15,226100.0,18.5231,18.5372,18.5018,18.5089,226100.0
2010-10-04 15:50:00,26.15,26.16,26.13,26.14,212100.0,18.5089,18.516,18.4947,18.5018,212100.0
2010-10-04 15:55:00,26.14,26.19,26.13,26.19,530900.0,18.5018,18.5372,18.4947,18.5372,530900.0
2010-10-05 09:30:00,26.46,26.7,26.23,26.62,226400.0,18.7283,18.8982,18.5655,18.8416,226400.0
2010-10-05 09:35:00,26.62,26.63,26.43,26.45,276900.0,18.8416,18.8486,18.7071,18.7212,276900.0
2010-10-05 09:40:00,26.45,26.47,26.37,26.45,191300.0,18.7212,18.7354,18.6646,18.7212,191300.0
2010-10-05 09:45:00,26.45,26.5,26.45,26.49,90700.0,18.7212,18.7566,18.7212,18.7496,90700.0
2010-10-05 09:50:00,26.5,26.53,26.47,26.5,69300.0,18.7566,18.7779,18.7354,18.7566,69300.0
2010-10-05 09:55:00,26.49,26.53,26.42,26.51,123600.0,18.7496,18.7779,18.7,18.7637,123600.0
2010-10-05 10:00:00,26.51,26.52,26.43,26.45,214900.0,18.7637,18.7708,18.7071,18.7212,214900.0
2010-10-05 10:05:00,26.45,26.5,26.41,26.43,149400.0,18.7212,18.7566,18.6929,18.7071,149400.0
2010-10-05 10:10:00,26.43,26.47,26.42,26.45,159600.0,18.7071,18.7354,18.7,18.7212,159600.0
2010-10-05 10:15:00,26.45,26.51,26.43,26.48,296500.0,18.7212,18.7637,18.7071,18.7425,296500.0
2010-10-05 10:20:00,26.48,26.52,26.45,26.46,248500.0,18.7425,18.7708,18.7212,18.7283,248500.0
2010-10-05 10:25:00,26.46,26.48,26.43,26.47,204500.0,18.7283,18.7425,18.7071,18.7354,204500.0
2010-10-05 10:30:00,26.46,26.48,26.41,26.47,170900.0,18.7283,18.7425,18.6929,18.7354,170900.0
2010-10-05 10:35:00,26.47,26.58,26.46,26.51,169900.0,18.7354,18.8133,18.7283,18.7637,169900.0
2010-10-05 10:40:00,26.52,26.58,26.51,26.51,75900.0,18.7708,18.8133,18.7637,18.7637,75900.0
2010-10-05 10:45:00,26.52,26.54,26.5,26.51,76600.0,18.7708,18.7849,18.7566,18.7637,76600.0
2010-10-05 10:50:00,26.5,26.55,26.5,26.55,91300.0,18.7566,18.792,18.7566,18.792,91300.0
2010-10-05 10:55:00,26.55,26.55,26.47,26.47,71600.0,18.792,18.792,18.7354,18.7354,71600.0
2010-10-05 11:00:00,26.48,26.55,26.48,26.54,108500.0,18.7425,18.792,18.7425,18.7849,108500.0
2010-10-05 11:05:00,26.54,26.54,26.48,26.49,295800.0,18.7849,18.7849,18.7425,18.7496,295800.0
2010-10-05 11:10:00,26.49,26.55,26.49,26.55,154800.0,18.7496,18.792,18.7496,18.792,154800.0
2010-10-05 11:15:00,26.55,26.55,26.51,26.52,98000.0,18.792,18.792,18.7637,18.7708,98000.0
2010-10-05 11:20:00,26.51,26.53,26.49,26.49,122600.0,18.7637,18.7779,18.7496,18.7496,122600.0
2010-10-05 11:25:00,26.5,26.58,26.49,26.54,118100.0,18.7566,18.8133,18.7496,18.7849,118100.0
2010-10-05 11:30:00,26.53,26.61,26.53,26.59,128500.0,18.7779,18.8345,18.7779,18.8203,128500.0
2010-10-05 11:35:00,26.59,26.63,26.56,26.6,327100.0,18.8203,18.8486,18.7991,18.8274,327100.0
2010-10-05 11:40:00,26.59,26.6,26.54,26.57,252500.0,18.8203,18.8274,18.7849,18.8062,252500.0
2010-10-05 11:45:00,26.57,26.57,26.49,26.51,319600.0,18.8062,18.8062,18.7496,18.7637,319600.0
2010-10-05 11:50:00,26.51,26.52,26.48,26.49,74300.0,18.7637,18.7708,18.7425,18.7496,74300.0
2010-10-05 11:55:00,26.48,26.49,26.44,26.44,65400.0,18.7425,18.7496,18.7142,18.7142,65400.0
2010-10-05 12:00:00,26.45,26.52,26.43,26.52,113300.0,18.7212,18.7708,18.7071,18.7708,113300.0
2010-10-05 12:05:00,26.52,26.53,26.48,26.5,178400.0,18.7708,18.7779,18.7425,18.7566,178400.0
2010-10-05 12:10:00,26.5,26.51,26.48,26.51,115100.0,18.7566,18.7637,18.7425,18.7637,115100.0
2010-10-05 12:15:00,26.5,26.51,26.48,26.5,100300.0,18.7566,18.7637,18.7425,18.7566,100300.0
2010-10-05 12:20:00,26.49,26.51,26.48,26.51,126400.0,18.7496,18.7637,18.7425,18.7637,126400.0
2010-10-05 12:25:00,26.51,26.52,26.5,26.52,179500.0,18.7637,18.7708,18.7566,18.7708,179500.0
2010-10-05 12:30:00,26.51,26.52,26.48,26.48,51100.0,18.7637,18.7708,18.7425,18.7425,51100.0
2010-10-05 12:35:00,26.48,26.49,26.45,26.47,203200.0,18.7425,18.7496,18.7212,18.7354,203200.0
2010-10-05 12:40:00,26.47,26.47,26.43,26.44,64000.0,18.7354,18.7354,18.7071,18.7142,64000.0
2010-10-05 12:45:00,26.43,26.45,26.42,26.44,134500.0,18.7071,18.7212,18.7,18.7142,134500.0
2010-10-05 12:50:00,26.44,26.45,26.4,26.42,82600.0,18.7142,18.7212,18.6859,18.7,82600.0
2010-10-05 12:55:00,26.42,26.46,26.41,26.43,237400.0,18.7,18.7283,18.6929,18.7071,237400.0
2010-10-05 13:00:00,26.44,26.47,26.43,26.46,107000.0,18.7142,18.7354,18.7071,18.7283,107000.0
2010-10-05 13:05:00,26.46,26.47,26.45,26.46,145700.0,18.7283,18.7354,18.7212,18.7283,145700.0
2010-10-05 13:10:00,26.46,26.47,26.45,26.45,147800.0,18.7283,18.7354,18.7212,18.7212,147800.0
2010-10-05 13:15:00,26.46,26.46,26.44,26.45,198100.0,18.7283,18.7283,18.7142,18.7212,198100.0
2010-10-05 13:20:00,26.46,26.51,26.45,26.5,99600.0,18.7283,18.7637,18.7212,18.7566,99600.0
2010-10-05 13:25:00,26.51,26.55,26.5,26.55,56500.0,18.7637,18.792,18.7566,18.792,56500.0
2010-10-05 13:30:00,26.55,26.55,26.49,26.51,109600.0,18.792,18.792,18.7496,18.7637,109600.0
2010-10-05 13:35:00,26.51,26.51,26.46,26.48,60700.0,18.7637,18.7637,18.7283,18.7425,60700.0
2010-10-05 13:40:00,26.49,26.5,26.47,26.48,88300.0,18.7496,18.7566,18.7354,18.7425,88300.0
2010-10-05 13:45:00,26.48,26.51,26.47,26.47,127200.0,18.7425,18.7637,18.7354,18.7354,127200.0
2010-10-05 13:50:00,26.48,26.49,26.46,26.49,116100.0,18.7425,18.7496,18.7283,18.7496,116100.0
2010-10-05 13:55:00,26.48,26.48,26.43,26.43,183400.0,18.7425,18.7425,18.7071,18.7071,183400.0
2010-10-05 14:00:00,26.43,26.51,26.43,26.5,839300.0,18.7071,18.7637,18.7071,18.7566,839300.0
2010-10-05 14:05:00,26.5,26.52,26.49,26.51,134200.0,18.7566,18.7708,18.7496,18.7637,134200.0
2010-10-05 14:10:00,26.51,26.51,26.5,26.5,39000.0,18.7637,18.7637,18.7566,18.7566,39000.0
2010-10-05 14:15:00,26.51,26.51,26.46,26.46,155900.0,18.7637,18.7637,18.7283,18.7283,155900.0
2010-10-05 14:20:00,26.47,26.5,26.45,26.5,26400.0,18.7354,18.7566,18.7212,18.7566,26400.0
2010-10-05 14:25:00,26.5,26.5,26.47,26.49,47600.0,18.7566,18.7566,18.7354,18.7496,47600.0
2010-10-05 14:30:00,26.49,26.5,26.46,26.46,107900.0,18.7496,18.7566,18.7283,18.7283,107900.0
2010-10-05 14:35:00,26.45,26.5,26.45,26.47,110400.0,18.7212,18.7566,18.7212,18.7354,110400.0
2010-10-05 14:40:00,26.48,26.51,26.46,26.51,73800.0,18.7425,18.7637,18.7283,18.7637,73800.0
2010-10-05 14:45:00,26.51,26.51,26.49,26.49,46800.0,18.7637,18.7637,18.7496,18.7496,46800.0
2010-10-05 14:50:00,26.49,26.51,26.49,26.5,62500.0,18.7496,18.7637,18.7496,18.7566,62500.0
2010-10-05 14:55:00,26.5,26.53,26.5,26.51,138000.0,18.7566,18.7779,18.7566,18.7637,138000.0
2010-10-05 15:00:00,26.51,26.55,26.51,26.55,82000.0,18.7637,18.792,18.7637,18.792,82000.0
2010-10-05 15:05:00,26.55,26.55,26.53,26.55,76900.0,18.792,18.792,18.7779,18.792,76900.0
2010-10-05 15:10:00,26.55,26.56,26.53,26.54,123500.0,18.792,18.7991,18.7779,18.7849,123500.0
2010-10-05 15:15:00,26.54,26.54,26.51,26.54,236900.0,18.7849,18.7849,18.7637,18.7849,236900.0
2010-10-05 15:20:00,26.54,26.55,26.52,26.53,100100.0,18.7849,18.792,18.7708,18.7779,100100.0
2010-10-05 15:25:00,26.53,26.53,26.5,26.5,137600.0,18.7779,18.7779,18.7566,18.7566,137600.0
2010-10-05 15:30:00,26.51,26.51,26.49,26.51,96800.0,18.7637,18.7637,18.7496,18.7637,96800.0
2010-10-05 15:35:00,26.51,26.52,26.49,26.52,168500.0,18.7637,18.7708,18.7496,18.7708,168500.0
2010-10-05 15:40:00,26.52,26.54,26.49,26.51,239000.0,18.7708,18.7849,18.7496,18.7637,239000.0
2010-10-05 15:45:00,26.51,26.53,26.49,26.51,356500.0,18.7637,18.7779,18.7496,18.7637,356500.0
2010-10-05 15:50:00,26.5,26.51,26.48,26.48,152400.0,18.7566,18.7637,18.7425,18.7425,152400.0
2010-10-05 15:55:00,26.49,26.49,26.46,26.47,427900.0,18.7496,18.7496,18.7283,18.7354,427900.0
2010-10-06 09:30:00,26.39,26.51,26.35,26.42,125500.0,18.6788,18.7637,18.6505,18.7,125500.0
2010-10-06 09:35:00,26.41,26.52,26.39,26.5,122100.0,18.6929,18.7708,18.6788,18.7566,122100.0
2010-10-06 09:40:00,26.5,26.51,26.42,26.49,107000.0,18.7566,18.7637,18.7,18.7496,107000.0
2010-10-06 09:45:00,26.49,26.5,26.43,26.45,84000.0,18.7496,18.7566,18.7071,18.7212,84000.0
2010-10-06 09:50:00,26.46,26.51,26.45,26.5,80600.0,18.7283,18.7637,18.7212,18.7566,80600.0
2010-10-06 09:55:00,26.51,26.54,26.48,26.52,73000.0,18.7637,18.7849,18.7425,18.7708,73000.0
2010-10-06 10:00:00,26.52,26.61,26.52,26.6,75200.0,18.7708,18.8345,18.7708,18.8274,75200.0
2010-10-06 10:05:00,26.6,26.62,26.59,26.61,50100.0,18.8274,18.8416,18.8203,18.8345,50100.0
2010-10-06 10:10:00,26.6,26.61,26.57,26.58,28400.0,18.8274,18.8345,18.8062,18.8133,28400.0
2010-10-06 10:15:00,26.58,26.6,26.55,26.55,64000.0,18.8133,18.8274,18.792,18.792,64000.0
2010-10-06 10:20:00,26.56,26.6,26.55,26.58,53100.0,18.7991,18.8274,18.792,18.8133,53100.0
2010-10-06 10:25:00,26.58,26.64,26.57,26.64,41600.0,18.8133,18.8557,18.8062,18.8557,41600.0
2010-10-06 10:30:00,26.63,26.66,26.62,26.64,95100.0,18.8486,18.8699,18.8416,18.8557,95100.0
2010-10-06 10:35:00,26.64,26.65,26.6,26.61,64300.0,18.8557,18.8628,18.8274,18.8345,64300.0
2010-10-06 10:40:00,26.61,26.66,26.61,26.65,63700.0,18.8345,18.8699,18.8345,18.8628,63700.0
2010-10-06 10:45:00,26.65,26.67,26.63,26.65,43600.0,18.8628,18.877,18.8486,18.8628,43600.0
2010-10-06 10:50:00,26.65,26.65,26.59,26.63,50700.0,18.8628,18.8628,18.8203,18.8486,50700.0
2010-10-06 10:55:00,26.63,26.64,26.59,26.63,36600.0,18.8486,18.8557,18.8203,18.8486,36600.0
2010-10-06 11:00:00,26.64,26.66,26.63,26.64,57900.0,18.8557,18.8699,18.8486,18.8557,57900.0
2010-10-06 11:05:00,26.63,26.72,26.63,26.7,69000.0,18.8486,18.9123,18.8486,18.8982,69000.0
2010-10-06 11:10:00,26.7,26.71,26.69,26.7,109100.0,18.8982,18.9053,18.8911,18.8982,109100.0
2010-10-06 11:15:00,26.69,26.74,26.68,26.7,79700.0,18.8911,18.9265,18.884,18.8982,79700.0
2010-10-06 11:20:00,26.7,26.76,26.7,26.76,117200.0,18.8982,18.9407,18.8982,18.9407,117200.0
2010-10-06 11:25:00,26.76,26.77,26.73,26.74,59200.0,18.9407,18.9477,18.9194,18.9265,59200.0
2010-10-06 11:30:00,26.74,26.82,26.74,26.81,144200.0,18.9265,18.9831,18.9265,18.976,144200.0
2010-10-06 11:35:00,26.81,26.83,26.79,26.83,63600.0,18.976,18.9902,18.9619,18.9902,63600.0
2010-10-06 11:40:00,26.82,26.84,26.8,26.8,74200.0,18.9831,18.9973,18.969,18.969,74200.0
2010-10-06 11:45:00,26.8,26.84,26.8,26.83,47700.0,18.969,18.9973,18.969,18.9902,47700.0
2010-10-06 11:50:00,26.84,26.85,26.82,26.85,46300.0,18.9973,19.0044,18.9831,19.0044,46300.0
2010-10-06 11:55:00,26.85,26.86,26.84,26.85,40500.0,19.0044,19.0114,18.9973,19.0044,40500.0
2010-10-06 12:00:00,26.85,26.89,26.84,26.88,143600.0,19.0044,19.0327,18.9973,19.0256,143600.0
2010-10-06 12:05:00,26.88,26.88,26.82,26.82,47400.0,19.0256,19.0256,18.9831,18.9831,47400.0
2010-10-06 12:10:00,26.82,26.86,26.79,26.85,79600.0,18.9831,19.0114,18.9619,19.0044,79600.0
2010-10-06 12:15:00,26.86,26.87,26.83,26.83,43700.0,19.0114,19.0185,18.9902,18.9902,43700.0
2010-10-06 12:20:00,26.83,26.85,26.78,26.78,41200.0,18.9902,19.0044,18.9548,18.9548,41200.0
2010-10-06 12:25:00,26.78,26.79,26.75,26.75,51500.0,18.9548,18.9619,18.9336,18.9336,51500.0
2010-10-06 12:30:00,26.75,26.79,26.75,26.78,38900.0,18.9336,18.9619,18.9336,18.9548,38900.0
2010-10-06 12:35:00,26.79,26.82,26.77,26.77,45600.0,18.9619,18.9831,18.9477,18.9477,45600.0
2010-10-06 12:40:00,26.77,26.79,26.75,26.77,39800.0,18.9477,18.9619,18.9336,18.9477,39800.0
2010-10-06 12:45:00,26.76,26.78,26.75,26.75,22100.0,18.9407,18.9548,18.9336,18.9336,22100.0
2010-10-06 12:50:00,26.75,26.76,26.72,26.72,30600.0,18.9336,18.9407,18.9123,18.9123,30600.0
2010-10-06 12:55:00,26.72,26.74,26.69,26.71,44500.0,18.9123,18.9265,18.8911,18.9053,44500.0
2010-10-06 13:00:00,26.71,26.72,26.71,26.71,82600.0,18.9053,18.9123,18.9053,18.9053,82600.0
2010-10-06 13:05:00,26.71,26.73,26.69,26.69,47400.0,18.9053,18.9194,18.8911,18.8911,47400.0
2010-10-06 13:10:00,26.7,26.71,26.68,26.69,22300.0,18.8982,18.9053,18.884,18.8911,22300.0
2010-10-06 13:15:00,26.69,26.74,26.69,26.71,46500.0,18.8911,18.9265,18.8911,18.9053,46500.0
2010-10-06 13:20:00,26.7,26.72,26.67,26.7,56500.0,18.8982,18.9123,18.877,18.8982,56500.0
2010-10-06 13:25:00,26.7,26.7,26.65,26.68,56000.0,18.8982,18.8982,18.8628,18.884,56000.0
2010-10-06 13:30:00,26.68,26.71,26.67,26.71,50400.0,18.884,18.9053,18.877,18.9053,50400.0
2010-10-06 13:35:00,26.71,26.75,26.71,26.74,36500.0,18.9053,18.9336,18.9053,18.9265,36500.0
2010-10-06 13:40:00,26.74,26.74,26.7,26.7,61400.0,18.9265,18.9265,18.8982,18.8982,61400.0
2010-10-06 13:45:00,26.7,26.72,26.69,26.72,44500.0,18.8982,18.9123,18.8911,18.9123,44500.0
2010-10-06 13:50:00,26.72,26.72,26.71,26.72,27200.0,18.9123,18.9123,18.9053,18.9123,27200.0
2010-10-06 13:55:00,26.72,26.73,26.7,26.72,106800.0,18.9123,18.9194,18.8982,18.9123,106800.0
2010-10-06 14:00:00,26.72,26.73,26.7,26.72,102300.0,18.9123,18.9194,18.8982,18.9123,102300.0
2010-10-06 14:05:00,26.72,26.76,26.7,26.7,53200.0,18.9123,18.9407,18.8982,18.8982,53200.0
2010-10-06 14:10:00,26.7,26.71,26.67,26.69,31800.0,18.8982,18.9053,18.877,18.8911,31800.0
2010-10-06 14:15:00,26.69,26.69,26.65,26.69,35500.0,18.8911,18.8911,18.8628,18.8911,35500.0
2010-10-06 14:20:00,26.69,26.74,26.68,26.74,35700.0,18.8911,18.9265,18.884,18.9265,35700.0
2010-10-06 14:25:00,26.74,26.75,26.73,26.73,45100.0,18.9265,18.9336,18.9194,18.9194,45100.0
2010-10-06 14:30:00,26.73,26.76,26.73,26.74,40400.0,18.9194,18.9407,18.9194,18.9265,40400.0
2010-10-06 14:35:00,26.74,26.77,26.73,26.76,51000.0,18.9265,18.9477,18.9194,18.9407,51000.0
2010-10-06 14:40:00,26.75,26.76,26.74,26.74,28100.0,18.9336,18.9407,18.9265,18.9265,28100.0
2010-10-06 14:45:00,26.75,26.75,26.72,26.75,37800.0,18.9336,18.9336,18.9123,18.9336,37800.0
2010-10-06 14:50:00,26.75,26.75,26.73,26.75,19300.0,18.9336,18.9336,18.9194,18.9336,19300.0
2010-10-06 14:55:00,26.75,26.76,26.74,26.75,80400.0,18.9336,18.9407,18.9265,18.9336,80400.0
2010-10-06 15:00:00,26.75,26.76,26.74,26.74,19000.0,18.9336,18.9407,18.9265,18.9265,19000.0
2010-10-06 15:05:00,26.74,26.75,26.71,26.72,41700.0,18.9265,18.9336,18.9053,18.9123,41700.0
2010-10-06 15:10:00,26.72,26.74,26.71,26.74,151700.0,18.9123,18.9265,18.9053,18.9265,151700.0
2010-10-06 15:15:00,26.74,26.74,26.72,26.73,44100.0,18.9265,18.9265,18.9123,18.9194,44100.0
2010-10-06 15:20:00,26.74,26.78,26.73,26.75,119800.0,18.9265,18.9548,18.9194,18.9336,119800.0
2010-10-06 15:25:00,26.75,26.78,26.75,26.76,37800.0,18.9336,18.9548,18.9336,18.9407,37800.0
2010-10-06 15:30:00,26.76,26.76,26.74,26.75,72500.0,18.9407,18.9407,18.9265,18.9336,72500.0
2010-10-06 15:35:00,26.75,26.76,26.75,26.75,39100.0,18.9336,18.9407,18.9336,18.9336,39100.0
2010-10-06 15:40:00,26.76,26.77,26.75,26.77,88900.0,18.9407,18.9477,18.9336,18.9477,88900.0
2010-10-06 15:45:00,26.77,26.81,26.77,26.8,118300.0,18.9477,18.976,18.9477,18.969,118300.0
2010-10-06 15:50:00,26.81,26.81,26.77,26.78,116900.0,18.976,18.976,18.9477,18.9548,116900.0
2010-10-06 15:55:00,26.78,26.79,26.77,26.79,216200.0,18.9548,18.9619,18.9477,18.9619,216200.0
2010-10-07 09:30:00,26.9,26.95,26.76,26.89,90500.0,19.0398,19.0751,18.9407,19.0327,90500.0
2010-10-07 09:35:00,26.88,26.96,26.85,26.85,95100.0,19.0256,19.0822,19.0044,19.0044,95100.0
2010-10-07 09:40:00,26.84,26.88,26.82,26.85,60700.0,18.9973,19.0256,18.9831,19.0044,60700.0
2010-10-07 09:45:00,26.84,26.84,26.69,26.7,351700.0,18.9973,18.9973,18.8911,18.8982,351700.0
2010-10-07 09:50:00,26.69,26.77,26.65,26.77,81300.0,18.8911,18.9477,18.8628,18.9477,81300.0
2010-10-07 09:55:00,26.77,26.78,26.67,26.68,71100.0,18.9477,18.9548,18.877,18.884,71100.0
2010-10-07 10:00:00,26.67,26.77,26.66,26.72,69400.0,18.877,18.9477,18.8699,18.9123,69400.0
2010-10-07 10:05:00,26.71,26.75,26.7,26.74,123800.0,18.9053,18.9336,18.8982,18.9265,123800.0
2010-10-07 10:10:00,26.75,26.78,26.72,26.77,123600.0,18.9336,18.9548,18.9123,18.9477,123600.0
2010-10-07 10:15:00,26.77,26.79,26.73,26.78,53200.0,18.9477,18.9619,18.9194,18.9548,53200.0
2010-10-07 10:20:00,26.79,26.79,26.74,26.75,77000.0,18.9619,18.9619,18.9265,18.9336,77000.0
2010-10-07 10:25:00,26.75,26.78,26.75,26.76,112400.0,18.9336,18.9548,18.9336,18.9407,112400.0
2010-10-07 10:30:00,26.76,26.77,26.73,26.74,189200.0,18.9407,18.9477,18.9194,18.9265,189200.0
2010-10-07 10:35:00,26.74,26.75,26.7,26.72,83700.0,18.9265,18.9336,18.8982,18.9123,83700.0
2010-10-07 10:40:00,26.72,26.72,26.67,26.69,191200.0,18.9123,18.9123,18.877,18.8911,191200.0
2010-10-07 10:45:00,26.69,26.69,26.64,26.68,68800.0,18.8911,18.8911,18.8557,18.884,68800.0
2010-10-07 10:50:00,26.68,26.7,26.64,26.64,73800.0,18.884,18.8982,18.8557,18.8557,73800.0
2010-10-07 10:55:00,26.65,26.66,26.59,26.6,57300.0,18.8628,18.8699,18.8203,18.8274,57300.0
2010-10-07 11:00:00,26.6,26.62,26.57,26.58,88100.0,18.8274,18.8416,18.8062,18.8133,88100.0
2010-10-07 11:05:00,26.58,26.61,26.52,26.52,94500.0,18.8133,18.8345,18.7708,18.7708,94500.0
2010-10-07 11:10:00,26.52,26.53,26.49,26.49,79400.0,18.7708,18.7779,18.7496,18.7496,79400.0
2010-10-07 11:15:00,26.5,26.58,26.49,26.5,115800.0,18.7566,18.8133,18.7496,18.7566,115800.0
2010-10-07 11:20:00,26.51,26.55,26.51,26.54,57700.0,18.7637,18.792,18.7637,18.7849,57700.0
2010-10-07 11:25:00,26.54,26.57,26.49,26.5,67500.0,18.7849,18.8062,18.7496,18.7566,67500.0
2010-10-07 11:30:00,26.5,26.54,26.5,26.5,74800.0,18.7566,18.7849,18.7566,18.7566,74800.0
2010-10-07 11:35:00,26.5,26.52,26.49,26.52,105500.0,18.7566,18.7708,18.7496,18.7708,105500.0
2010-10-07 11:40:00,26.52,26.57,26.51,26.57,48700.0,18.7708,18.8062,18.7637,18.8062,48700.0
2010-10-07 11:45:00,26.57,26.59,26.54,26.56,153800.0,18.8062,18.8203,18.7849,18.7991,153800.0
2010-10-07 11:50:00,26.56,26.62,26.55,26.62,130800.0,18.7991,18.8416,18.792,18.8416,130800.0
2010-10-07 11:55:00,26.62,26.65,26.59,26.64,70500.0,18.8416,18.8628,18.8203,18.8557,70500.0
2010-10-07 12:00:00,26.64,26.65,26.55,26.56,94200.0,18.8557,18.8628,18.792,18.7991,94200.0
2010-10-07 12:05:00,26.55,26.61,26.54,26.59,196900.0,18.792,18.8345,18.7849,18.8203,196900.0
2010-10-07 12:10:00,26.58,26.6,26.58,26.6,66300.0,18.8133,18.8274,18.8133,18.8274,66300.0
2010-10-07 12:15:00,26.6,26.6,26.56,26.56,73000.0,18.8274,18.8274,18.7991,18.7991,73000.0
2010-10-07 12:20:00,26.56,26.58,26.5,26.5,58600.0,18.7991,18.8133,18.7566,18.7566,58600.0
2010-10-07 12:25:00,26.5,26.52,26.44,26.44,83200.0,18.7566,18.7708,18.7142,18.7142,83200.0
2010-10-07 12:30:00,26.44,26.44,26.37,26.37,106800.0,18.7142,18.7142,18.6646,18.6646,106800.0
2010-10-07 12:35:00,26.38,26.43,26.36,26.42,189500.0,18.6717,18.7071,18.6575,18.7,189500.0
2010-10-07 12:40:00,26.42,26.47,26.4,26.44,122900.0,18.7,18.7354,18.6859,18.7142,122900.0
2010-10-07 12:45:00,26.45,26.48,26.44,26.46,126400.0,18.7212,18.7425,18.7142,18.7283,126400.0
2010-10-07 12:50:00,26.47,26.51,26.46,26.48,69500.0,18.7354,18.7637,18.7283,18.7425,69500.0
2010-10-07 12:55:00,26.49,26.49,26.46,26.46,27500.0,18.7496,18.7496,18.7283,18.7283,27500.0
2010-10-07 13:00:00,26.46,26.48,26.45,26.48,42200.0,18.7283,18.7425,18.7212,18.7425,42200.0
2010-10-07 13:05:00,26.47,26.52,26.47,26.52,175000.0,18.7354,18.7708,18.7354,18.7708,175000.0
2010-10-07 13:10:00,26.52,26.52,26.48,26.49,64500.0,18.7708,18.7708,18.7425,18.7496,64500.0
2010-10-07 13:15:00,26.48,26.5,26.47,26.48,111100.0,18.7425,18.7566,18.7354,18.7425,111100.0
2010-10-07 13:20:00,26.48,26.5,26.44,26.45,83900.0,18.7425,18.7566,18.7142,18.7212,83900.0
2010-10-07 13:25:00,26.45,26.5,26.44,26.5,254100.0,18.7212,18.7566,18.7142,18.7566,254100.0
2010-10-07 13:30:00,26.49,26.5,26.45,26.45,49200.0,18.7496,18.7566,18.7212,18.7212,49200.0
2010-10-07 13:35:00,26.45,26.49,26.43,26.49,161100.0,18.7212,18.7496,18.7071,18.7496,161100.0
2010-10-07 13:40:00,26.5,26.51,26.48,26.49,67900.0,18.7566,18.7637,18.7425,18.7496,67900.0
2010-10-07 13:45:00,26.49,26.52,26.47,26.5,44100.0,18.7496,18.7708,18.7354,18.7566,44100.0
2010-10-07 13:50:00,26.51,26.51,26.44,26.45,71300.0,18.7637,18.7637,18.7142,18.7212,71300.0
2010-10-07 13:55:00,26.46,26.49,26.45,26.47,136800.0,18.7283,18.7496,18.7212,18.7354,136800.0
2010-10-07 14:00:00,26.47,26.49,26.45,26.49,94400.0,18.7354,18.7496,18.7212,18.7496,94400.0
2010-10-07 14:05:00,26.49,26.51,26.47,26.5,133000.0,18.7496,18.7637,18.7354,18.7566,133000.0
2010-10-07 14:10:00,26.51,26.53,26.48,26.51,290600.0,18.7637,18.7779,18.7425,18.7637,290600.0
2010-10-07 14:15:00,26.52,26.52,26.48,26.5,90900.0,18.7708,18.7708,18.7425,18.7566,90900.0
2010-10-07 14:20:00,26.5,26.55,26.49,26.51,124700.0,18.7566,18.792,18.7496,18.7637,124700.0
2010-10-07 14:25:00,26.51,26.53,26.49,26.51,124800.0,18.7637,18.7779,18.7496,18.7637,124800.0
2010-10-07 14:30:00,26.51,26.52,26.46,26.46,106800.0,18.7637,18.7708,18.7283,18.7283,106800.0
2010-10-07 14:35:00,26.46,26.48,26.44,26.44,57300.0,18.7283,18.7425,18.7142,18.7142,57300.0
2010-10-07 14:40:00,26.44,26.47,26.4,26.46,123400.0,18.7142,18.7354,18.6859,18.7283,123400.0
2010-10-07 14:45:00,26.45,26.45,26.41,26.43,293500.0,18.7212,18.7212,18.6929,18.7071,293500.0
2010-10-07 14:50:00,26.44,26.48,26.4,26.47,113000.0,18.7142,18.7425,18.6859,18.7354,113000.0
2010-10-07 14:55:00,26.47,26.5,26.46,26.47,107200.0,18.7354,18.7566,18.7283,18.7354,107200.0
2010-10-07 15:00:00,26.47,26.5,26.44,26.45,180100.0,18.7354,18.7566,18.7142,18.7212,180100.0
2010-10-07 15:05:00,26.45,26.48,26.44,26.46,122800.0,18.7212,18.7425,18.7142,18.7283,122800.0
2010-10-07 15:10:00,26.46,26.48,26.45,26.48,77900.0,18.7283,18.7425,18.7212,18.7425,77900.0
2010-10-07 15:15:00,26.48,26.49,26.45,26.45,37700.0,18.7425,18.7496,18.7212,18.7212,37700.0
2010-10-07 15:20:00,26.45,26.47,26.44,26.45,47300.0,18.7212,18.7354,18.7142,18.7212,47300.0
2010-10-07 15:25:00,26.45,26.47,26.42,26.45,164600.0,18.7212,18.7354,18.7,18.7212,164600.0
2010-10-07 15:30:00,26.45,26.45,26.38,26.39,233400.0,18.7212,18.7212,18.6717,18.6788,233400.0
2010-10-07 15:35:00,26.38,26.47,26.38,26.47,520400.0,18.6717,18.7354,18.6717,18.7354,520400.0
2010-10-07 15:40:00,26.46,26.47,26.45,26.47,66000.0,18.7283,18.7354,18.7212,18.7354,66000.0
2010-10-07 15:45:00,26.46,26.51,26.45,26.47,289800.0,18.7283,18.7637,18.7212,18.7354,289800.0
2010-10-07 15:50:00,26.47,26.48,26.45,26.45,144500.0,18.7354,18.7425,18.7212,18.7212,144500.0
2010-10-07 15:55:00,26.45,26.49,26.43,26.49,716600.0,18.7212,18.7496,18.7071,18.7496,716600.0
2010-10-08 09:30:00,26.53,26.55,26.27,26.52,119700.0,18.7779,18.792,18.5938,18.7708,119700.0
2010-10-08 09:35:00,26.52,26.53,26.41,26.47,118100.0,18.7708,18.7779,18.6929,18.7354,118100.0
2010-10-08 09:40:00,26.47,26.49,26.41,26.41,168700.0,18.7354,18.7496,18.6929,18.6929,168700.0
2010-10-08 09:45:00,26.4,26.44,26.36,26.4,93900.0,18.6859,18.7142,18.6575,18.6859,93900.0
2010-10-08 09:50:00,26.4,26.48,26.37,26.45,89500.0,18.6859,18.7425,18.6646,18.7212,89500.0
2010-10-08 09:55:00,26.44,26.45,26.41,26.43,66200.0,18.7142,18.7212,18.6929,18.7071,66200.0
2010-10-08 10:00:00,26.42,26.47,26.4,26.45,89400.0,18.7,18.7354,18.6859,18.7212,89400.0
2010-10-08 10:05:00,26.45,26.49,26.39,26.39,45900.0,18.7212,18.7496,18.6788,18.6788,45900.0
2010-10-08 10:10:00,26.38,26.42,26.38,26.42,63500.0,18.6717,18.7,18.6717,18.7,63500.0
2010-10-08 10:15:00,26.42,26.43,26.39,26.43,220600.0,18.7,18.7071,18.6788,18.7071,220600.0
2010-10-08 10:20:00,26.42,26.45,26.4,26.44,62300.0,18.7,18.7212,18.6859,18.7142,62300.0
2010-10-08 10:25:00,26.43,26.43,26.4,26.42,62100.0,18.7071,18.7071,18.6859,18.7,62100.0
2010-10-08 10:30:00,26.41,26.48,26.41,26.44,58100.0,18.6929,18.7425,18.6929,18.7142,58100.0
2010-10-08 10:35:00,26.44,26.49,26.44,26.49,65300.0,18.7142,18.7496,18.7142,18.7496,65300.0
2010-10-08 10:40:00,26.49,26.51,26.47,26.5,60700.0,18.7496,18.7637,18.7354,18.7566,60700.0
2010-10-08 10:45:00,26.5,26.51,26.42,26.42,37700.0,18.7566,18.7637,18.7,18.7,37700.0
2010-10-08 10:50:00,26.42,26.44,26.41,26.43,27700.0,18.7,18.7142,18.6929,18.7071,27700.0
2010-10-08 10:55:00,26.43,26.47,26.42,26.46,48100.0,18.7071,18.7354,18.7,18.7283,48100.0
2010-10-08 11:00:00,26.46,26.49,26.43,26.45,79400.0,18.7283,18.7496,18.7071,18.7212,79400.0
2010-10-08 11:05:00,26.45,26.47,26.39,26.4,56000.0,18.7212,18.7354,18.6788,18.6859,56000.0
2010-10-08 11:10:00,26.39,26.41,26.38,26.39,77100.0,18.6788,18.6929,18.6717,18.6788,77100.0
2010-10-08 11:15:00,26.39,26.47,26.39,26.45,80600.0,18.6788,18.7354,18.6788,18.7212,80600.0
2010-10-08 11:20:00,26.44,26.45,26.42,26.44,89900.0,18.7142,18.7212,18.7,18.7142,89900.0
2010-10-08 11:25:00,26.44,26.5,26.44,26.49,83000.0,18.7142,18.7566,18.7142,18.7496,83000.0
2010-10-08 11:30:00,26.5,26.54,26.5,26.51,97600.0,18.7566,18.7849,18.7566,18.7637,97600.0
2010-10-08 11:35:00,26.5,26.5,26.43,26.43,40500.0,18.7566,18.7566,18.7071,18.7071,40500.0
2010-10-08 11:40:00,26.44,26.44,26.4,26.41,81700.0,18.7142,18.7142,18.6859,18.6929,81700.0
2010-10-08 11:45:00,26.41,26.45,26.4,26.45,191100.0,18.6929,18.7212,18.6859,18.7212,191100.0
2010-10-08 11:50:00,26.45,26.49,26.44,26.47,28600.0,18.7212,18.7496,18.7142,18.7354,28600.0
2010-10-08 11:55:00,26.47,26.49,26.46,26.47,32600.0,18.7354,18.7496,18.7283,18.7354,32600.0
2010-10-08 12:00:00,26.48,26.49,26.44,26.47,52300.0,18.7425,18.7496,18.7142,18.7354,52300.0
2010-10-08 12:05:00,26.47,26.48,26.45,26.48,29600.0,18.7354,18.7425,18.7212,18.7425,29600.0
2010-10-08 12:10:00,26.47,26.49,26.47,26.49,12800.0,18.7354,18.7496,18.7354,18.7496,12800.0
2010-10-08 12:15:00,26.49,26.5,26.48,26.5,41700.0,18.7496,18.7566,18.7425,18.7566,41700.0
2010-10-08 12:20:00,26.5,26.51,26.49,26.5,12000.0,18.7566,18.7637,18.7496,18.7566,12000.0
2010-10-08 12:25:00,26.5,26.51,26.49,26.5,13100.0,18.7566,18.7637,18.7496,18.7566,13100.0
2010-10-08 12:30:00,26.49,26.53,26.49,26.53,32700.0,18.7496,18.7779,18.7496,18.7779,32700.0
2010-10-08 12:35:00,26.53,26.56,26.52,26.56,31100.0,18.7779,18.7991,18.7708,18.7991,31100.0
2010-10-08 12:40:00,26.55,26.58,26.55,26.57,22500.0,18.792,18.8133,18.792,18.8062,22500.0
2010-10-08 12:45:00,26.58,26.58,26.55,26.55,25000.0,18.8133,18.8133,18.792,18.792,25000.0
2010-10-08 12:50:00,26.55,26.55,26.51,26.54,28400.0,18.792,18.792,18.7637,18.7849,28400.0
2010-10-08 12:55:00,26.54,26.55,26.52,26.55,26400.0,18.7849,18.792,18.7708,18.792,26400.0
2010-10-08 13:00:00,26.55,26.55,26.54,26.55,2900.0,18.792,18.792,18.7849,18.792,2900.0
2010-10-08 13:05:00,26.55,26.55,26.5,26.5,35400.0,18.792,18.792,18.7566,18.7566,35400.0
2010-10-08 13:10:00,26.51,26.54,26.5,26.54,23600.0,18.7637,18.7849,18.7566,18.7849,23600.0
2010-10-08 13:15:00,26.54,26.54,26.51,26.53,24000.0,18.7849,18.7849,18.7637,18.7779,24000.0
2010-10-08 13:20:00,26.54,26.55,26.45,26.46,42800.0,18.7849,18.792,18.7212,18.7283,42800.0
2010-10-08 13:25:00,26.45,26.48,26.45,26.47,51000.0,18.7212,18.7425,18.7212,18.7354,51000.0
2010-10-08 13:30:00,26.47,26.47,26.45,26.45,18400.0,18.7354,18.7354,18.7212,18.7212,18400.0
2010-10-08 13:35:00,26.45,26.46,26.45,26.45,25500.0,18.7212,18.7283,18.7212,18.7212,25500.0
2010-10-08 13:40:00,26.44,26.45,26.4,26.4,82300.0,18.7142,18.7212,18.6859,18.6859,82300.0
2010-10-08 13:45:00,26.41,26.43,26.4,26.43,41500.0,18.6929,18.7071,18.6859,18.7071,41500.0
2010-10-08 13:50:00,26.43,26.48,26.42,26.47,39900.0,18.7071,18.7425,18.7,18.7354,39900.0
2010-10-08 13:55:00,26.47,26.49,26.44,26.49,82700.0,18.7354,18.7496,18.7142,18.7496,82700.0
2010-10-08 14:00:00,26.49,26.51,26.43,26.46,63900.0,18.7496,18.7637,18.7071,18.7283,63900.0
2010-10-08 14:05:00,26.46,26.48,26.45,26.45,33500.0,18.7283,18.7425,18.7212,18.7212,33500.0
2010-10-08 14:10:00,26.46,26.48,26.45,26.47,56200.0,18.7283,18.7425,18.7212,18.7354,56200.0
2010-10-08 14:15:00,26.47,26.5,26.46,26.48,83200.0,18.7354,18.7566,18.7283,18.7425,83200.0
2010-10-08 14:20:00,26.48,26.49,26.45,26.49,68500.0,18.7425,18.7496,18.7212,18.7496,68500.0
2010-10-08 14:25:00,26.49,26.52,26.46,26.5,70600.0,18.7496,18.7708,18.7283,18.7566,70600.0
2010-10-08 14:30:00,26.51,26.52,26.47,26.48,40200.0,18.7637,18.7708,18.7354,18.7425,40200.0
2010-10-08 14:35:00,26.48,26.51,26.48,26.51,49900.0,18.7425,18.7637,18.7425,18.7637,49900.0
2010-10-08 14:40:00,26.51,26.53,26.49,26.53,28000.0,18.7637,18.7779,18.7496,18.7779,28000.0
2010-10-08 14:45:00,26.53,26.54,26.51,26.51,41100.0,18.7779,18.7849,18.7637,18.7637,41100.0
2010-10-08 14:50:00,26.5,26.5,26.44,26.44,68400.0,18.7566,18.7566,18.7142,18.7142,68400.0
2010-10-08 14:55:00,26.44,26.46,26.41,26.45,64600.0,18.7142,18.7283,18.6929,18.7212,64600.0
2010-10-08 15:00:00,26.45,26.52,26.44,26.52,75500.0,18.7212,18.7708,18.7142,18.7708,75500.0
2010-10-08 15:05:00,26.51,26.56,26.51,26.56,93800.0,18.7637,18.7991,18.7637,18.7991,93800.0
2010-10-08 15:10:00,26.55,26.59,26.55,26.55,135800.0,18.792,18.8203,18.792,18.792,135800.0
2010-10-08 15:15:00,26.55,26.57,26.55,26.56,15400.0,18.792,18.8062,18.792,18.7991,15400.0
2010-10-08 15:20:00,26.55,26.56,26.5,26.51,60900.0,18.792,18.7991,18.7566,18.7637,60900.0
2010-10-08 15:25:00,26.52,26.52,26.49,26.49,27000.0,18.7708,18.7708,18.7496,18.7496,27000.0
2010-10-08 15:30:00,26.5,26.58,26.5,26.58,88600.0,18.7566,18.8133,18.7566,18.8133,88600.0
2010-10-08 15:35:00,26.58,26.59,26.53,26.55,123600.0,18.8133,18.8203,18.7779,18.792,123600.0
2010-10-08 15:40:00,26.54,26.57,26.52,26.55,346600.0,18.7849,18.8062,18.7708,18.792,346600.0
2010-10-08 15:45:00,26.55,26.59,26.55,26.57,90900.0,18.792,18.8203,18.792,18.8062,90900.0
2010-10-08 15:50:00,26.58,26.6,26.57,26.58,77900.0,18.8133,18.8274,18.8062,18.8133,77900.0
2010-10-08 15:55:00,26.58,26.58,26.52,26.54,270400.0,18.8133,18.8133,18.7708,18.7849,270400.0
2010-10-11 09:30:00,26.51,26.6,26.41,26.51,123100.0,18.7637,18.8274,18.6929,18.7637,123100.0
2010-10-11 09:35:00,26.5,26.51,26.4,26.46,78200.0,18.7566,18.7637,18.6859,18.7283,78200.0
2010-10-11 09:40:00,26.45,26.47,26.4,26.44,65500.0,18.7212,18.7354,18.6859,18.7142,65500.0
2010-10-11 09:45:00,26.44,26.45,26.36,26.39,99400.0,18.7142,18.7212,18.6575,18.6788,99400.0
2010-10-11 09:50:00,26.4,26.48,26.39,26.48,73900.0,18.6859,18.7425,18.6788,18.7425,73900.0
2010-10-11 09:55:00,26.48,26.5,26.47,26.5,30400.0,18.7425,18.7566,18.7354,18.7566,30400.0
2010-10-11 10:00:00,26.5,26.53,26.49,26.52,48100.0,18.7566,18.7779,18.7496,18.7708,48100.0
2010-10-11 10:05:00,26.52,26.58,26.52,26.56,41100.0,18.7708,18.8133,18.7708,18.7991,41100.0
2010-10-11 10:10:00,26.56,26.57,26.54,26.57,20600.0,18.7991,18.8062,18.7849,18.8062,20600.0
2010-10-11 10:15:00,26.56,26.57,26.48,26.49,46400.0,18.7991,18.8062,18.7425,18.7496,46400.0
2010-10-11 10:20:00,26.49,26.52,26.47,26.52,47000.0,18.7496,18.7708,18.7354,18.7708,47000.0
2010-10-11 10:25:00,26.52,26.54,26.49,26.52,23200.0,18.7708,18.7849,18.7496,18.7708,23200.0
2010-10-11 10:30:00,26.52,26.55,26.48,26.49,46800.0,18.7708,18.792,18.7425,18.7496,46800.0
2010-10-11 10:35:00,26.49,26.49,26.46,26.48,56200.0,18.7496,18.7496,18.7283,18.7425,56200.0
2010-10-11 10:40:00,26.48,26.49,26.47,26.48,77300.0,18.7425,18.7496,18.7354,18.7425,77300.0
2010-10-11 10:45:00,26.47,26.49,26.43,26.46,67100.0,18.7354,18.7496,18.7071,18.7283,67100.0
2010-10-11 10:50:00,26.45,26.5,26.44,26.48,45200.0,18.7212,18.7566,18.7142,18.7425,45200.0
2010-10-11 10:55:00,26.48,26.49,26.44,26.45,50000.0,18.7425,18.7496,18.7142,18.7212,50000.0
2010-10-11 11:00:00,26.46,26.5,26.46,26.47,27000.0,18.7283,18.7566,18.7283,18.7354,27000.0
2010-10-11 11:05:00,26.46,26.48,26.44,26.47,28200.0,18.7283,18.7425,18.7142,18.7354,28200.0
2010-10-11 11:10:00,26.48,26.53,26.48,26.52,41700.0,18.7425,18.7779,18.7425,18.7708,41700.0
2010-10-11 11:15:00,26.52,26.53,26.5,26.52,26000.0,18.7708,18.7779,18.7566,18.7708,26000.0
2010-10-11 11:20:00,26.52,26.54,26.5,26.52,29200.0,18.7708,18.7849,18.7566,18.7708,29200.0
2010-10-11 11:25:00,26.52,26.54,26.5,26.51,42200.0,18.7708,18.7849,18.7566,18.7637,42200.0
2010-10-11 11:30:00,26.51,26.57,26.51,26.55,39300.0,18.7637,18.8062,18.7637,18.792,39300.0
2010-10-11 11:35:00,26.54,26.6,26.54,26.6,79000.0,18.7849,18.8274,18.7849,18.8274,79000.0
2010-10-11 11:40:00,26.59,26.63,26.59,26.63,79900.0,18.8203,18.8486,18.8203,18.8486,79900.0
2010-10-11 11:45:00,26.63,26.63,26.6,26.63,44000.0,18.8486,18.8486,18.8274,18.8486,44000.0
2010-10-11 11:50:00,26.62,26.63,26.61,26.63,28400.0,18.8416,18.8486,18.8345,18.8486,28400.0
2010-10-11 11:55:00,26.62,26.62,26.6,26.61,39900.0,18.8416,18.8416,18.8274,18.8345,39900.0
2010-10-11 12:00:00,26.61,26.64,26.61,26.62,36300.0,18.8345,18.8557,18.8345,18.8416,36300.0
2010-10-11 12:05:00,26.62,26.62,26.6,26.62,20200.0,18.8416,18.8416,18.8274,18.8416,20200.0
2010-10-11 12:10:00,26.61,26.64,26.61,26.61,39100.0,18.8345,18.8557,18.8345,18.8345,39100.0
2010-10-11 12:15:00,26.61,26.62,26.6,26.62,35900.0,18.8345,18.8416,18.8274,18.8416,35900.0
2010-10-11 12:20:00,26.62,26.64,26.61,26.63,36300.0,18.8416,18.8557,18.8345,18.8486,36300.0
2010-10-11 12:25:00,26.64,26.64,26.61,26.61,12200.0,18.8557,18.8557,18.8345,18.8345,12200.0
2010-10-11 12:30:00,26.62,26.64,26.61,26.64,13400.0,18.8416,18.8557,18.8345,18.8557,13400.0
2010-10-11 12:35:00,26.64,26.68,26.64,26.67,40000.0,18.8557,18.884,18.8557,18.877,40000.0
2010-10-11 12:40:00,26.66,26.67,26.64,26.65,39500.0,18.8699,18.877,18.8557,18.8628,39500.0
2010-10-11 12:45:00,26.65,26.65,26.63,26.63,29400.0,18.8628,18.8628,18.8486,18.8486,29400.0
2010-10-11 12:50:00,26.63,26.64,26.6,26.61,31100.0,18.8486,18.8557,18.8274,18.8345,31100.0
2010-10-11 12:55:00,26.61,26.63,26.6,26.62,7800.0,18.8345,18.8486,18.8274,18.8416,7800.0
2010-10-11 13:00:00,26.63,26.64,26.59,26.6,40100.0,18.8486,18.8557,18.8203,18.8274,40100.0
2010-10-11 13:05:00,26.6,26.63,26.6,26.63,8300.0,18.8274,18.8486,18.8274,18.8486,8300.0
2010-10-11 13:10:00,26.62,26.63,26.59,26.61,31900.0,18.8416,18.8486,18.8203,18.8345,31900.0
2010-10-11 13:15:00,26.6,26.6,26.58,26.6,41800.0,18.8274,18.8274,18.8133,18.8274,41800.0
2010-10-11 13:20:00,26.6,26.61,26.58,26.61,56200.0,18.8274,18.8345,18.8133,18.8345,56200.0
2010-10-11 13:25:00,26.61,26.64,26.6,26.62,34000.0,18.8345,18.8557,18.8274,18.8416,34000.0
2010-10-11 13:30:00,26.62,26.63,26.61,26.61,24800.0,18.8416,18.8486,18.8345,18.8345,24800.0
2010-10-11 13:35:00,26.61,26.64,26.61,26.64,23900.0,18.8345,18.8557,18.8345,18.8557,23900.0
2010-10-11 13:40:00,26.64,26.65,26.63,26.65,21800.0,18.8557,18.8628,18.8486,18.8628,21800.0
2010-10-11 13:45:00,26.65,26.67,26.62,26.66,28200.0,18.8628,18.877,18.8416,18.8699,28200.0
2010-10-11 13:50:00,26.66,26.66,26.64,26.64,18300.0,18.8699,18.8699,18.8557,18.8557,18300.0
2010-10-11 13:55:00,26.65,26.65,26.63,26.64,22400.0,18.8628,18.8628,18.8486,18.8557,22400.0
2010-10-11 14:00:00,26.64,26.65,26.62,26.62,21400.0,18.8557,18.8628,18.8416,18.8416,21400.0
2010-10-11 14:05:00,26.62,26.65,26.62,26.65,22100.0,18.8416,18.8628,18.8416,18.8628,22100.0
2010-10-11 14:10:00,26.64,26.65,26.61,26.63,23600.0,18.8557,18.8628,18.8345,18.8486,23600.0
2010-10-11 14:15:00,26.63,26.66,26.62,26.63,36100.0,18.8486,18.8699,18.8416,18.8486,36100.0
2010-10-11 14:20:00,26.64,26.64,26.62,26.62,12000.0,18.8557,18.8557,18.8416,18.8416,12000.0
2010-10-11 14:25:00,26.62,26.64,26.62,26.64,11100.0,18.8416,18.8557,18.8416,18.8557,11100.0
2010-10-11 14:30:00,26.64,26.64,26.63,26.64,7700.0,18.8557,18.8557,18.8486,18.8557,7700.0
2010-10-11 14:35:00,26.63,26.64,26.63,26.64,7600.0,18.8486,18.8557,18.8486,18.8557,7600.0
2010-10-11 14:40:00,26.64,26.66,26.63,26.66,34800.0,18.8557,18.8699,18.8486,18.8699,34800.0
2010-10-11 14:45:00,26.66,26.66,26.64,26.66,32600.0,18.8699,18.8699,18.8557,18.8699,32600.0
2010-10-11 14:50:00,26.65,26.66,26.63,26.65,27700.0,18.8628,18.8699,18.8486,18.8628,27700.0
2010-10-11 14:55:00,26.64,26.65,26.63,26.64,34000.0,18.8557,18.8628,18.8486,18.8557,34000.0
2010-10-11 15:00:00,26.63,26.64,26.62,26.63,25500.0,18.8486,18.8557,18.8416,18.8486,25500.0
2010-10-11 15:05:00,26.63,26.64,26.61,26.61,32700.0,18.8486,18.8557,18.8345,18.8345,32700.0
2010-10-11 15:10:00,26.61,26.62,26.59,26.6,28800.0,18.8345,18.8416,18.8203,18.8274,28800.0
2010-10-11 15:15:00,26.6,26.62,26.59,26.61,83900.0,18.8274,18.8416,18.8203,18.8345,83900.0
2010-10-11 15:20:00,26.61,26.61,26.59,26.59,26400.0,18.8345,18.8345,18.8203,18.8203,26400.0
2010-10-11 15:25:00,26.59,26.6,26.57,26.57,51600.0,18.8203,18.8274,18.8062,18.8062,51600.0
2010-10-11 15:30:00,26.57,26.58,26.52,26.52,95100.0,18.8062,18.8133,18.7708,18.7708,95100.0
2010-10-11 15:35:00,26.52,26.53,26.47,26.48,105800.0,18.7708,18.7779,18.7354,18.7425,105800.0
2010-10-11 15:40:00,26.47,26.5,26.45,26.49,103100.0,18.7354,18.7566,18.7212,18.7496,103100.0
2010-10-11 15:45:00,26.5,26.51,26.49,26.5,130000.0,18.7566,18.7637,18.7496,18.7566,130000.0
2010-10-11 15:50:00,26.51,26.53,26.5,26.52,80600.0,18.7637,18.7779,18.7566,18.7708,80600.0
2010-10-11 15:55:00,26.52,26.54,26.52,26.53,119800.0,18.7708,18.7849,18.7708,18.7779,119800.0
2010-10-12 09:30:00,26.64,26.72,26.33,26.54,93600.0,18.8557,18.9123,18.6363,18.7849,93600.0
2010-10-12 09:35:00,26.54,26.56,26.48,26.51,77300.0,18.7849,18.7991,18.7425,18.7637,77300.0
2010-10-12 09:40:00,26.5,26.5,26.44,26.47,52300.0,18.7566,18.7566,18.7142,18.7354,52300.0
2010-10-12 09:45:00,26.47,26.47,26.39,26.4,115300.0,18.7354,18.7354,18.6788,18.6859,115300.0
2010-10-12 09:50:00,26.39,26.4,26.33,26.37,289100.0,18.6788,18.6859,18.6363,18.6646,289100.0
2010-10-12 09:55:00,26.38,26.46,26.37,26.42,80900.0,18.6717,18.7283,18.6646,18.7,80900.0
2010-10-12 10:00:00,26.42,26.48,26.38,26.46,247300.0,18.7,18.7425,18.6717,18.7283,247300.0
2010-10-12 10:05:00,26.46,26.5,26.38,26.39,218400.0,18.7283,18.7566,18.6717,18.6788,218400.0
2010-10-12 10:10:00,26.38,26.4,26.34,26.36,229100.0,18.6717,18.6859,18.6434,18.6575,229100.0
2010-10-12 10:15:00,26.36,26.39,26.34,26.35,203500.0,18.6575,18.6788,18.6434,18.6505,203500.0
2010-10-12 10:20:00,26.35,26.39,26.35,26.36,70500.0,18.6505,18.6788,18.6505,18.6575,70500.0
2010-10-12 10:25:00,26.36,26.37,26.35,26.36,255700.0,18.6575,18.6646,18.6505,18.6575,255700.0
2010-10-12 10:30:00,26.36,26.39,26.36,26.36,82000.0,18.6575,18.6788,18.6575,18.6575,82000.0
2010-10-12 10:35:00,26.37,26.42,26.35,26.41,126600.0,18.6646,18.7,18.6505,18.6929,126600.0
2010-10-12 10:40:00,26.42,26.5,26.38,26.46,62700.0,18.7,18.7566,18.6717,18.7283,62700.0
2010-10-12 10:45:00,26.46,26.51,26.46,26.48,54000.0,18.7283,18.7637,18.7283,18.7425,54000.0
2010-10-12 10:50:00,26.49,26.5,26.45,26.46,59600.0,18.7496,18.7566,18.7212,18.7283,59600.0
2010-10-12 10:55:00,26.46,26.5,26.43,26.5,69800.0,18.7283,18.7566,18.7071,18.7566,69800.0
2010-10-12 11:00:00,26.5,26.56,26.49,26.56,82100.0,18.7566,18.7991,18.7496,18.7991,82100.0
2010-10-12 11:05:00,26.57,26.62,26.56,26.59,70300.0,18.8062,18.8416,18.7991,18.8203,70300.0
2010-10-12 11:10:00,26.59,26.6,26.54,26.56,32200.0,18.8203,18.8274,18.7849,18.7991,32200.0
2010-10-12 11:15:00,26.55,26.58,26.55,26.56,32700.0,18.792,18.8133,18.792,18.7991,32700.0
2010-10-12 11:20:00,26.55,26.58,26.55,26.58,12100.0,18.792,18.8133,18.792,18.8133,12100.0
2010-10-12 11:25:00,26.58,26.6,26.57,26.59,20400.0,18.8133,18.8274,18.8062,18.8203,20400.0
2010-10-12 11:30:00,26.59,26.59,26.55,26.56,36200.0,18.8203,18.8203,18.792,18.7991,36200.0
2010-10-12 11:35:00,26.56,26.6,26.56,26.56,37300.0,18.7991,18.8274,18.7991,18.7991,37300.0
2010-10-12 11:40:00,26.56,26.57,26.53,26.53,32600.0,18.7991,18.8062,18.7779,18.7779,32600.0
2010-10-12 11:45:00,26.54,26.54,26.49,26.5,61700.0,18.7849,18.7849,18.7496,18.7566,61700.0
2010-10-12 11:50:00,26.49,26.5,26.47,26.5,42000.0,18.7496,18.7566,18.7354,18.7566,42000.0
2010-10-12 11:55:00,26.49,26.54,26.49,26.53,69200.0,18.7496,18.7849,18.7496,18.7779,69200.0
2010-10-12 12:00:00,26.54,26.56,26.51,26.55,76500.0,18.7849,18.7991,18.7637,18.792,76500.0
2010-10-12 12:05:00,26.53,26.54,26.51,26.51,14500.0,18.7779,18.7849,18.7637,18.7637,14500.0
2010-10-12 12:10:00,26.51,26.53,26.5,26.52,40100.0,18.7637,18.7779,18.7566,18.7708,40100.0
2010-10-12 12:15:00,26.52,26.53,26.47,26.49,131500.0,18.7708,18.7779,18.7354,18.7496,131500.0
2010-10-12 12:20:00,26.49,26.51,26.46,26.46,29500.0,18.7496,18.7637,18.7283,18.7283,29500.0
2010-10-12 12:25:00,26.46,26.47,26.44,26.46,27100.0,18.7283,18.7354,18.7142,18.7283,27100.0
2010-10-12 12:30:00,26.46,26.49,26.46,26.49,24200.0,18.7283,18.7496,18.7283,18.7496,24200.0
2010-10-12 12:35:00,26.49,26.5,26.49,26.5,23100.0,18.7496,18.7566,18.7496,18.7566,23100.0
2010-10-12 12:40:00,26.49,26.5,26.49,26.5,16500.0,18.7496,18.7566,18.7496,18.7566,16500.0
2010-10-12 12:45:00,26.49,26.5,26.47,26.48,27000.0,18.7496,18.7566,18.7354,18.7425,27000.0
2010-10-12 12:50:00,26.49,26.5,26.48,26.5,9300.0,18.7496,18.7566,18.7425,18.7566,9300.0
2010-10-12 12:55:00,26.5,26.5,26.48,26.48,11200.0,18.7566,18.7566,18.7425,18.7425,11200.0
2010-10-12 13:00:00,26.48,26.48,26.44,26.47,29900.0,18.7425,18.7425,18.7142,18.7354,29900.0
2010-10-12 13:05:00,26.47,26.47,26.44,26.47,15500.0,18.7354,18.7354,18.7142,18.7354,15500.0
2010-10-12 13:10:00,26.46,26.48,26.46,26.47,17800.0,18.7283,18.7425,18.7283,18.7354,17800.0
2010-10-12 13:15:00,26.48,26.49,26.44,26.45,41000.0,18.7425,18.7496,18.7142,18.7212,41000.0
2010-10-12 13:20:00,26.44,26.45,26.44,26.44,25600.0,18.7142,18.7212,18.7142,18.7142,25600.0
2010-10-12 13:25:00,26.44,26.45,26.44,26.45,14400.0,18.7142,18.7212,18.7142,18.7212,14400.0
2010-10-12 13:30:00,26.44,26.45,26.42,26.44,38100.0,18.7142,18.7212,18.7,18.7142,38100.0
2010-10-12 13:35:00,26.43,26.46,26.43,26.45,57500.0,18.7071,18.7283,18.7071,18.7212,57500.0
2010-10-12 13:40:00,26.46,26.47,26.45,26.46,33000.0,18.7283,18.7354,18.7212,18.7283,33000.0
2010-10-12 13:45:00,26.47,26.47,26.46,26.46,36600.0,18.7354,18.7354,18.7283,18.7283,36600.0
2010-10-12 13:50:00,26.47,26.47,26.46,26.47,16900.0,18.7354,18.7354,18.7283,18.7354,16900.0
2010-10-12 13:55:00,26.47,26.47,26.44,26.45,51600.0,18.7354,18.7354,18.7142,18.7212,51600.0
2010-10-12 14:00:00,26.46,26.5,26.4,26.49,205600.0,18.7283,18.7566,18.6859,18.7496,205600.0
2010-10-12 14:05:00,26.48,26.49,26.46,26.47,108400.0,18.7425,18.7496,18.7283,18.7354,108400.0
2010-10-12 14:10:00,26.46,26.5,26.46,26.49,156900.0,18.7283,18.7566,18.7283,18.7496,156900.0
2010-10-12 14:15:00,26.5,26.53,26.49,26.51,121300.0,18.7566,18.7779,18.7496,18.7637,121300.0
2010-10-12 14:20:00,26.5,26.51,26.44,26.45,77300.0,18.7566,18.7637,18.7142,18.7212,77300.0
2010-10-12 14:25:00,26.45,26.48,26.45,26.45,51300.0,18.7212,18.7425,18.7212,18.7212,51300.0
2010-10-12 14:30:00,26.45,26.47,26.41,26.46,140200.0,18.7212,18.7354,18.6929,18.7283,140200.0
2010-10-12 14:35:00,26.46,26.47,26.45,26.45,37200.0,18.7283,18.7354,18.7212,18.7212,37200.0
2010-10-12 14:40:00,26.45,26.52,26.45,26.5,81100.0,18.7212,18.7708,18.7212,18.7566,81100.0
2010-10-12 14:45:00,26.5,26.54,26.49,26.51,91200.0,18.7566,18.7849,18.7496,18.7637,91200.0
2010-10-12 14:50:00,26.5,26.51,26.49,26.51,66700.0,18.7566,18.7637,18.7496,18.7637,66700.0
2010-10-12 14:55:00,26.5,26.51,26.46,26.48,72600.0,18.7566,18.7637,18.7283,18.7425,72600.0
2010-10-12 15:00:00,26.48,26.49,26.42,26.45,129900.0,18.7425,18.7496,18.7,18.7212,129900.0
2010-10-12 15:05:00,26.45,26.47,26.42,26.47,173300.0,18.7212,18.7354,18.7,18.7354,173300.0
2010-10-12 15:10:00,26.47,26.51,26.47,26.49,128900.0,18.7354,18.7637,18.7354,18.7496,128900.0
2010-10-12 15:15:00,26.49,26.53,26.48,26.49,98100.0,18.7496,18.7779,18.7425,18.7496,98100.0
2010-10-12 15:20:00,26.48,26.59,26.47,26.59,138800.0,18.7425,18.8203,18.7354,18.8203,138800.0
2010-10-12 15:25:00,26.59,26.62,26.57,26.61,134100.0,18.8203,18.8416,18.8062,18.8345,134100.0
2010-10-12 15:30:00,26.62,26.63,26.6,26.6,111600.0,18.8416,18.8486,18.8274,18.8274,111600.0
2010-10-12 15:35:00,26.61,26.63,26.57,26.59,239800.0,18.8345,18.8486,18.8062,18.8203,239800.0
2010-10-12 15:40:00,26.58,26.59,26.56,26.57,112400.0,18.8133,18.8203,18.7991,18.8062,112400.0
2010-10-12 15:45:00,26.57,26.58,26.55,26.58,173000.0,18.8062,18.8133,18.792,18.8133,173000.0
2010-10-12 15:50:00,26.58,26.63,26.58,26.61,288200.0,18.8133,18.8486,18.8133,18.8345,288200.0
2010-10-12 15:55:00,26.61,26.62,26.56,26.57,516500.0,18.8345,18.8416,18.7991,18.8062,516500.0
2010-10-13 09:30:00,26.68,26.68,26.26,26.26,429900.0,18.884,18.884,18.5868,18.5868,429900.0
2010-10-13 09:35:00,26.26,26.37,26.26,26.33,283300.0,18.5868,18.6646,18.5868,18.6363,283300.0
2010-10-13 09:40:00,26.33,26.43,26.29,26.42,196400.0,18.6363,18.7071,18.608,18.7,196400.0
2010-10-13 09:45:00,26.43,26.6,26.4,26.6,105300.0,18.7071,18.8274,18.6859,18.8274,105300.0
2010-10-13 09:50:00,26.6,26.68,26.59,26.66,175300.0,18.8274,18.884,18.8203,18.8699,175300.0
2010-10-13 09:55:00,26.67,26.68,26.6,26.61,66500.0,18.877,18.884,18.8274,18.8345,66500.0
2010-10-13 10:00:00,26.61,26.66,26.58,26.66,176200.0,18.8345,18.8699,18.8133,18.8699,176200.0
2010-10-13 10:05:00,26.66,26.67,26.64,26.66,64700.0,18.8699,18.877,18.8557,18.8699,64700.0
2010-10-13 10:10:00,26.65,26.66,26.61,26.63,72500.0,18.8628,18.8699,18.8345,18.8486,72500.0
2010-10-13 10:15:00,26.63,26.65,26.59,26.62,94200.0,18.8486,18.8628,18.8203,18.8416,94200.0
2010-10-13 10:20:00,26.61,26.71,26.58,26.71,114600.0,18.8345,18.9053,18.8133,18.9053,114600.0
2010-10-13 10:25:00,26.71,26.74,26.71,26.73,63500.0,18.9053,18.9265,18.9053,18.9194,63500.0
2010-10-13 10:30:00,26.74,26.75,26.7,26.72,94700.0,18.9265,18.9336,18.8982,18.9123,94700.0
2010-10-13 10:35:00,26.72,26.76,26.72,26.74,105800.0,18.9123,18.9407,18.9123,18.9265,105800.0
2010-10-13 10:40:00,26.75,26.76,26.73,26.76,73100.0,18.9336,18.9407,18.9194,18.9407,73100.0
2010-10-13 10:45:00,26.76,26.77,26.75,26.76,127700.0,18.9407,18.9477,18.9336,18.9407,127700.0
2010-10-13 10:50:00,26.76,26.84,26.76,26.83,238700.0,18.9407,18.9973,18.9407,18.9902,238700.0
2010-10-13 10:55:00,26.82,26.92,26.82,26.91,323700.0,18.9831,19.0539,18.9831,19.0468,323700.0
2010-10-13 11:00:00,26.91,26.93,26.89,26.93,193700.0,19.0468,19.061,19.0327,19.061,193700.0
2010-10-13 11:05:00,26.93,26.96,26.92,26.95,144400.0,19.061,19.0822,19.0539,19.0751,144400.0
2010-10-13 11:10:00,26.95,27.06,26.95,27.02,555400.0,19.0751,19.153,19.0751,19.1247,555400.0
2010-10-13 11:15:00,27.01,27.07,27.01,27.06,245900.0,19.1176,19.1601,19.1176,19.153,245900.0
2010-10-13 11:20:00,27.07,27.07,27.02,27.03,376700.0,19.1601,19.1601,19.1247,19.1318,376700.0
2010-10-13 11:25:00,27.03,27.04,27.01,27.01,78500.0,19.1318,19.1388,19.1176,19.1176,78500.0
2010-10-13 11:30:00,27.01,27.02,26.97,27.01,376900.0,19.1176,19.1247,19.0893,19.1176,376900.0
2010-10-13 11:35:00,27.01,27.04,27.0,27.02,209100.0,19.1176,19.1388,19.1105,19.1247,209100.0
2010-10-13 11:40:00,27.02,27.02,26.96,26.96,149600.0,19.1247,19.1247,19.0822,19.0822,149600.0
2010-10-13 11:45:00,26.96,27.02,26.95,27.01,102500.0,19.0822,19.1247,19.0751,19.1176,102500.0
2010-10-13 11:50:00,27.02,27.02,26.99,27.0,65300.0,19.1247,19.1247,19.1035,19.1105,65300.0
2010-10-13 11:55:00,27.0,27.01,26.99,27.01,57700.0,19.1105,19.1176,19.1035,19.1176,57700.0
2010-10-13 12:00:00,27.0,27.03,27.0,27.02,95600.0,19.1105,19.1318,19.1105,19.1247,95600.0
2010-10-13 12:05:00,27.02,27.02,27.01,27.01,32500.0,19.1247,19.1247,19.1176,19.1176,32500.0
2010-10-13 12:10:00,27.01,27.01,27.0,27.01,58500.0,19.1176,19.1176,19.1105,19.1176,58500.0
2010-10-13 12:15:00,27.01,27.02,27.0,27.02,57500.0,19.1176,19.1247,19.1105,19.1247,57500.0
2010-10-13 12:20:00,27.01,27.05,27.01,27.04,43600.0,19.1176,19.1459,19.1176,19.1388,43600.0
2010-10-13 12:25:00,27.04,27.08,27.03,27.06,201400.0,19.1388,19.1672,19.1318,19.153,201400.0
2010-10-13 12:30:00,27.07,27.11,27.05,27.11,59600.0,19.1601,19.1884,19.1459,19.1884,59600.0
2010-10-13 12:35:00,27.11,27.11,27.09,27.09,51900.0,19.1884,19.1884,19.1742,19.1742,51900.0
2010-10-13 12:40:00,27.09,27.11,27.09,27.09,53300.0,19.1742,19.1884,19.1742,19.1742,53300.0
2010-10-13 12:45:00,27.09,27.1,27.06,27.07,48400.0,19.1742,19.1813,19.153,19.1601,48400.0
2010-10-13 12:50:00,27.06,27.09,27.06,27.09,48800.0,19.153,19.1742,19.153,19.1742,48800.0
2010-10-13 12:55:00,27.09,27.09,27.06,27.06,23900.0,19.1742,19.1742,19.153,19.153,23900.0
2010-10-13 13:00:00,27.06,27.07,27.04,27.04,23900.0,19.153,19.1601,19.1388,19.1388,23900.0
2010-10-13 13:05:00,27.04,27.05,27.01,27.02,42100.0,19.1388,19.1459,19.1176,19.1247,42100.0
2010-10-13 13:10:00,27.01,27.04,27.01,27.03,24900.0,19.1176,19.1388,19.1176,19.1318,24900.0
2010-10-13 13:15:00,27.03,27.06,27.03,27.04,55700.0,19.1318,19.153,19.1318,19.1388,55700.0
2010-10-13 13:20:00,27.05,27.06,27.0,27.0,35100.0,19.1459,19.153,19.1105,19.1105,35100.0
2010-10-13 13:25:00,27.01,27.02,27.0,27.01,76200.0,19.1176,19.1247,19.1105,19.1176,76200.0
2010-10-13 13:30:00,27.02,27.02,26.99,27.02,63800.0,19.1247,19.1247,19.1035,19.1247,63800.0
2010-10-13 13:35:00,27.02,27.05,27.01,27.02,44000.0,19.1247,19.1459,19.1176,19.1247,44000.0
2010-10-13 13:40:00,27.02,27.02,26.98,27.0,67700.0,19.1247,19.1247,19.0964,19.1105,67700.0
2010-10-13 13:45:00,26.99,27.0,26.95,26.98,157800.0,19.1035,19.1105,19.0751,19.0964,157800.0
2010-10-13 13:50:00,26.98,27.01,26.98,26.99,49100.0,19.0964,19.1176,19.0964,19.1035,49100.0
2010-10-13 13:55:00,26.99,27.0,26.92,26.94,97700.0,19.1035,19.1105,19.0539,19.0681,97700.0
2010-10-13 14:00:00,26.94,26.98,26.92,26.97,129000.0,19.0681,19.0964,19.0539,19.0893,129000.0
2010-10-13 14:05:00,26.96,26.98,26.96,26.97,27900.0,19.0822,19.0964,19.0822,19.0893,27900.0
2010-10-13 14:10:00,26.97,27.02,26.97,27.02,40200.0,19.0893,19.1247,19.0893,19.1247,40200.0
2010-10-13 14:15:00,27.01,27.02,26.99,27.02,26200.0,19.1176,19.1247,19.1035,19.1247,26200.0
2010-10-13 14:20:00,27.01,27.04,26.99,26.99,48000.0,19.1176,19.1388,19.1035,19.1035,48000.0
2010-10-13 14:25:00,26.99,27.01,26.97,27.0,52400.0,19.1035,19.1176,19.0893,19.1105,52400.0
2010-10-13 14:30:00,27.0,27.01,26.99,26.99,29700.0,19.1105,19.1176,19.1035,19.1035,29700.0
2010-10-13 14:35:00,26.99,27.0,26.96,26.97,93000.0,19.1035,19.1105,19.0822,19.0893,93000.0
2010-10-13 14:40:00,26.97,26.98,26.95,26.96,95100.0,19.0893,19.0964,19.0751,19.0822,95100.0
2010-10-13 14:45:00,26.95,26.96,26.92,26.92,42000.0,19.0751,19.0822,19.0539,19.0539,42000.0
2010-10-13 14:50:00,26.92,26.94,26.88,26.9,82500.0,19.0539,19.0681,19.0256,19.0398,82500.0
2010-10-13 14:55:00,26.89,26.9,26.82,26.83,144400.0,19.0327,19.0398,18.9831,18.9902,144400.0
2010-10-13 15:00:00,26.83,26.85,26.72,26.74,302300.0,18.9902,19.0044,18.9123,18.9265,302300.0
2010-10-13 15:05:00,26.74,26.81,26.73,26.8,133900.0,18.9265,18.976,18.9194,18.969,133900.0
2010-10-13 15:10:00,26.81,26.81,26.77,26.77,166300.0,18.976,18.976,18.9477,18.9477,166300.0
2010-10-13 15:15:00,26.77,26.82,26.76,26.82,111900.0,18.9477,18.9831,18.9407,18.9831,111900.0
2010-10-13 15:20:00,26.81,26.86,26.81,26.81,155100.0,18.976,19.0114,18.976,18.976,155100.0
2010-10-13 15:25:00,26.81,26.81,26.71,26.71,130800.0,18.976,18.976,18.9053,18.9053,130800.0
2010-10-13 15:30:00,26.72,26.75,26.72,26.73,118500.0,18.9123,18.9336,18.9123,18.9194,118500.0
2010-10-13 15:35:00,26.72,26.75,26.69,26.69,289200.0,18.9123,18.9336,18.8911,18.8911,289200.0
2010-10-13 15:40:00,26.69,26.72,26.67,26.72,254500.0,18.8911,18.9123,18.877,18.9123,254500.0
2010-10-13 15:45:00,26.71,26.72,26.68,26.69,129300.0,18.9053,18.9123,18.884,18.8911,129300.0
2010-10-13 15:50:00,26.69,26.7,26.63,26.63,210300.0,18.8911,18.8982,18.8486,18.8486,210300.0
2010-10-13 15:55:00,26.64,26.66,26.61,26.63,747400.0,18.8557,18.8699,18.8345,18.8486,747400.0
2010-10-14 09:30:00,26.63,26.63,26.38,26.53,214800.0,18.8486,18.8486,18.6717,18.7779,214800.0
2010-10-14 09:35:00,26.54,26.57,26.28,26.4,531500.0,18.7849,18.8062,18.6009,18.6859,531500.0
2010-10-14 09:40:00,26.4,26.51,26.35,26.5,385300.0,18.6859,18.7637,18.6505,18.7566,385300.0
2010-10-14 09:45:00,26.5,26.57,26.46,26.48,196300.0,18.7566,18.8062,18.7283,18.7425,196300.0
2010-10-14 09:50:00,26.48,26.56,26.48,26.56,173700.0,18.7425,18.7991,18.7425,18.7991,173700.0
2010-10-14 09:55:00,26.55,26.55,26.46,26.48,120100.0,18.792,18.792,18.7283,18.7425,120100.0
2010-10-14 10:00:00,26.48,26.55,26.48,26.52,72900.0,18.7425,18.792,18.7425,18.7708,72900.0
2010-10-14 10:05:00,26.52,26.55,26.49,26.49,130700.0,18.7708,18.792,18.7496,18.7496,130700.0
2010-10-14 10:10:00,26.49,26.5,26.42,26.43,114100.0,18.7496,18.7566,18.7,18.7071,114100.0
2010-10-14 10:15:00,26.42,26.47,26.39,26.44,123100.0,18.7,18.7354,18.6788,18.7142,123100.0
2010-10-14 10:20:00,26.44,26.5,26.42,26.5,101600.0,18.7142,18.7566,18.7,18.7566,101600.0
2010-10-14 10:25:00,26.5,26.5,26.42,26.46,63200.0,18.7566,18.7566,18.7,18.7283,63200.0
2010-10-14 10:30:00,26.47,26.5,26.45,26.5,51000.0,18.7354,18.7566,18.7212,18.7566,51000.0
2010-10-14 10:35:00,26.49,26.58,26.49,26.58,56000.0,18.7496,18.8133,18.7496,18.8133,56000.0
2010-10-14 10:40:00,26.57,26.58,26.52,26.55,90700.0,18.8062,18.8133,18.7708,18.792,90700.0
2010-10-14 10:45:00,26.56,26.59,26.56,26.56,55100.0,18.7991,18.8203,18.7991,18.7991,55100.0
2010-10-14 10:50:00,26.57,26.57,26.52,26.53,48900.0,18.8062,18.8062,18.7708,18.7779,48900.0
2010-10-14 10:55:00,26.52,26.52,26.47,26.47,27900.0,18.7708,18.7708,18.7354,18.7354,27900.0
2010-10-14 11:00:00,26.47,26.48,26.42,26.44,58800.0,18.7354,18.7425,18.7,18.7142,58800.0
2010-10-14 11:05:00,26.44,26.47,26.42,26.46,88400.0,18.7142,18.7354,18.7,18.7283,88400.0
2010-10-14 11:10:00,26.46,26.46,26.43,26.45,59900.0,18.7283,18.7283,18.7071,18.7212,59900.0
2010-10-14 11:15:00,26.45,26.45,26.4,26.41,113000.0,18.7212,18.7212,18.6859,18.6929,113000.0
2010-10-14 11:20:00,26.41,26.42,26.39,26.4,226200.0,18.6929,18.7,18.6788,18.6859,226200.0
2010-10-14 11:25:00,26.4,26.41,26.37,26.38,108500.0,18.6859,18.6929,18.6646,18.6717,108500.0
2010-10-14 11:30:00,26.38,26.41,26.29,26.3,293000.0,18.6717,18.6929,18.608,18.6151,293000.0
2010-10-14 11:35:00,26.31,26.35,26.24,26.24,213100.0,18.6221,18.6505,18.5726,18.5726,213100.0
2010-10-14 11:40:00,26.24,26.26,26.2,26.22,205100.0,18.5726,18.5868,18.5443,18.5584,205100.0
2010-10-14 11:45:00,26.21,26.26,26.2,26.23,155200.0,18.5514,18.5868,18.5443,18.5655,155200.0
2010-10-14 11:50:00,26.23,26.27,26.22,26.27,73200.0,18.5655,18.5938,18.5584,18.5938,73200.0
2010-10-14 11:55:00,26.28,26.31,26.27,26.31,97900.0,18.6009,18.6221,18.5938,18.6221,97900.0
2010-10-14 12:00:00,26.3,26.35,26.3,26.35,66700.0,18.6151,18.6505,18.6151,18.6505,66700.0
2010-10-14 12:05:00,26.35,26.37,26.33,26.34,89600.0,18.6505,18.6646,18.6363,18.6434,89600.0
2010-10-14 12:10:00,26.34,26.36,26.33,26.33,28500.0,18.6434,18.6575,18.6363,18.6363,28500.0
2010-10-14 12:15:00,26.33,26.34,26.3,26.32,206700.0,18.6363,18.6434,18.6151,18.6292,206700.0
2010-10-14 12:20:00,26.33,26.33,26.28,26.29,43500.0,18.6363,18.6363,18.6009,18.608,43500.0
2010-10-14 12:25:00,26.29,26.29,26.23,26.27,145500.0,18.608,18.608,18.5655,18.5938,145500.0
2010-10-14 12:30:00,26.28,26.29,26.25,26.29,100100.0,18.6009,18.608,18.5797,18.608,100100.0
2010-10-14 12:35:00,26.3,26.3,26.25,26.27,36600.0,18.6151,18.6151,18.5797,18.5938,36600.0
2010-10-14 12:40:00,26.26,26.27,26.24,26.25,25600.0,18.5868,18.5938,18.5726,18.5797,25600.0
2010-10-14 12:45:00,26.26,26.27,26.25,26.25,28100.0,18.5868,18.5938,18.5797,18.5797,28100.0
2010-10-14 12:50:00,26.25,26.26,26.24,26.25,47000.0,18.5797,18.5868,18.5726,18.5797,47000.0
2010-10-14 12:55:00,26.25,26.26,26.19,26.19,232300.0,18.5797,18.5868,18.5372,18.5372,232300.0
2010-10-14 13:00:00,26.19,26.2,26.17,26.2,122800.0,18.5372,18.5443,18.5231,18.5443,122800.0
2010-10-14 13:05:00,26.2,26.2,26.09,26.09,451500.0,18.5443,18.5443,18.4664,18.4664,451500.0
2010-10-14 13:10:00,26.1,26.1,26.09,26.1,38300.0,18.4735,18.4735,18.4664,18.4735,38300.0
2010-10-14 13:15:00,26.1,26.1,26.07,26.07,97300.0,18.4735,18.4735,18.4523,18.4523,97300.0
2010-10-14 13:20:00,26.07,26.08,25.99,25.99,256200.0,18.4523,18.4594,18.3957,18.3957,256200.0
2010-10-14 13:25:00,26.0,26.02,25.94,26.02,237300.0,18.4027,18.4169,18.3603,18.4169,237300.0
2010-10-14 13:30:00,26.02,26.1,26.02,26.1,66400.0,18.4169,18.4735,18.4169,18.4735,66400.0
2010-10-14 13:35:00,26.11,26.11,26.08,26.1,51100.0,18.4806,18.4806,18.4594,18.4735,51100.0
2010-10-14 13:40:00,26.1,26.1,26.01,26.03,223600.0,18.4735,18.4735,18.4098,18.424,223600.0
2010-10-14 13:45:00,26.03,26.08,26.02,26.07,117200.0,18.424,18.4594,18.4169,18.4523,117200.0
2010-10-14 13:50:00,26.07,26.07,26.0,26.03,161200.0,18.4523,18.4523,18.4027,18.424,161200.0
2010-10-14 13:55:00,26.03,26.04,26.01,26.03,63500.0,18.424,18.431,18.4098,18.424,63500.0
2010-10-14 14:00:00,26.03,26.05,26.02,26.05,65500.0,18.424,18.4381,18.4169,18.4381,65500.0
2010-10-14 14:05:00,26.05,26.07,26.0,26.0,138000.0,18.4381,18.4523,18.4027,18.4027,138000.0
2010-10-14 14:10:00,26.01,26.03,25.99,26.03,121300.0,18.4098,18.424,18.3957,18.424,121300.0
2010-10-14 14:15:00,26.03,26.06,26.0,26.06,75600.0,18.424,18.4452,18.4027,18.4452,75600.0
2010-10-14 14:20:00,26.06,26.07,26.04,26.05,87400.0,18.4452,18.4523,18.431,18.4381,87400.0
2010-10-14 14:25:00,26.05,26.05,25.94,25.96,262400.0,18.4381,18.4381,18.3603,18.3744,262400.0
2010-10-14 14:30:00,25.97,25.99,25.94,25.99,175700.0,18.3815,18.3957,18.3603,18.3957,175700.0
2010-10-14 14:35:00,25.98,26.0,25.97,25.97,101000.0,18.3886,18.4027,18.3815,18.3815,101000.0
2010-10-14 14:40:00,25.97,25.97,25.93,25.93,115400.0,18.3815,18.3815,18.3532,18.3532,115400.0
2010-10-14 14:45:00,25.93,25.95,25.88,25.88,200900.0,18.3532,18.3673,18.3178,18.3178,200900.0
2010-10-14 14:50:00,25.89,25.93,25.88,25.89,115300.0,18.3249,18.3532,18.3178,18.3249,115300.0
2010-10-14 14:55:00,25.9,25.92,25.87,25.89,248500.0,18.332,18.3461,18.3107,18.3249,248500.0
2010-10-14 15:00:00,25.88,25.9,25.85,25.86,263000.0,18.3178,18.332,18.2966,18.3036,263000.0
2010-10-14 15:05:00,25.86,25.9,25.85,25.9,195100.0,18.3036,18.332,18.2966,18.332,195100.0
2010-10-14 15:10:00,25.9,25.92,25.89,25.91,334200.0,18.332,18.3461,18.3249,18.339,334200.0
2010-10-14 15:15:00,25.91,25.94,25.9,25.93,99900.0,18.339,18.3603,18.332,18.3532,99900.0
2010-10-14 15:20:00,25.93,26.02,25.93,26.0,186300.0,18.3532,18.4169,18.3532,18.4027,186300.0
2010-10-14 15:25:00,26.0,26.01,25.96,26.01,255700.0,18.4027,18.4098,18.3744,18.4098,255700.0
2010-10-14 15:30:00,26.01,26.03,25.97,26.03,283800.0,18.4098,18.424,18.3815,18.424,283800.0
2010-10-14 15:35:00,26.03,26.11,26.02,26.07,199700.0,18.424,18.4806,18.4169,18.4523,199700.0
2010-10-14 15:40:00,26.06,26.07,26.02,26.02,186400.0,18.4452,18.4523,18.4169,18.4169,186400.0
2010-10-14 15:45:00,26.01,26.02,25.99,26.0,466100.0,18.4098,18.4169,18.3957,18.4027,466100.0
2010-10-14 15:50:00,26.0,26.07,25.99,26.05,387100.0,18.4027,18.4523,18.3957,18.4381,387100.0
2010-10-14 15:55:00,26.05,26.13,26.02,26.12,929500.0,18.4381,18.4947,18.4169,18.4877,929500.0
2010-10-15 09:30:00,26.34,26.42,26.09,26.25,989300.0,18.6434,18.7,18.4664,18.5797,989300.0
2010-10-15 09:35:00,26.24,26.29,26.21,26.25,231700.0,18.5726,18.608,18.5514,18.5797,231700.0
2010-10-15 09:40:00,26.25,26.31,26.21,26.29,256400.0,18.5797,18.6221,18.5514,18.608,256400.0
2010-10-15 09:45:00,26.29,26.35,26.22,26.22,252200.0,18.608,18.6505,18.5584,18.5584,252200.0
2010-10-15 09:50:00,26.22,26.27,26.18,26.19,275100.0,18.5584,18.5938,18.5301,18.5372,275100.0
2010-10-15 09:55:00,26.19,26.28,26.15,26.17,193200.0,18.5372,18.6009,18.5089,18.5231,193200.0
2010-10-15 10:00:00,26.16,26.26,26.16,26.21,242900.0,18.516,18.5868,18.516,18.5514,242900.0
2010-10-15 10:05:00,26.21,26.23,26.14,26.23,396200.0,18.5514,18.5655,18.5018,18.5655,396200.0
2010-10-15 10:10:00,26.23,26.26,26.06,26.06,329000.0,18.5655,18.5868,18.4452,18.4452,329000.0
2010-10-15 10:15:00,26.07,26.09,25.95,25.95,230800.0,18.4523,18.4664,18.3673,18.3673,230800.0
2010-10-15 10:20:00,25.95,26.0,25.86,25.87,275500.0,18.3673,18.4027,18.3036,18.3107,275500.0
2010-10-15 10:25:00,25.88,25.98,25.84,25.9,320700.0,18.3178,18.3886,18.2895,18.332,320700.0
2010-10-15 10:30:00,25.89,26.08,25.89,26.04,305500.0,18.3249,18.4594,18.3249,18.431,305500.0
2010-10-15 10:35:00,26.04,26.11,25.98,26.08,272600.0,18.431,18.4806,18.3886,18.4594,272600.0
2010-10-15 10:40:00,26.08,26.11,26.06,26.06,118700.0,18.4594,18.4806,18.4452,18.4452,118700.0
2010-10-15 10:45:00,26.06,26.11,26.02,26.03,134900.0,18.4452,18.4806,18.4169,18.424,134900.0
2010-10-15 10:50:00,26.02,26.17,26.02,26.17,361600.0,18.4169,18.5231,18.4169,18.5231,361600.0
2010-10-15 10:55:00,26.17,26.23,26.17,26.2,159900.0,18.5231,18.5655,18.5231,18.5443,159900.0
2010-10-15 11:00:00,26.19,26.24,26.13,26.13,78300.0,18.5372,18.5726,18.4947,18.4947,78300.0
2010-10-15 11:05:00,26.12,26.17,26.12,26.15,106800.0,18.4877,18.5231,18.4877,18.5089,106800.0
2010-10-15 11:10:00,26.15,26.16,26.12,26.13,238400.0,18.5089,18.516,18.4877,18.4947,238400.0
2010-10-15 11:15:00,26.12,26.17,26.11,26.11,120300.0,18.4877,18.5231,18.4806,18.4806,120300.0
2010-10-15 11:20:00,26.12,26.19,26.11,26.18,113500.0,18.4877,18.5372,18.4806,18.5301,113500.0
2010-10-15 11:25:00,26.19,26.25,26.16,26.24,111300.0,18.5372,18.5797,18.516,18.5726,111300.0
2010-10-15 11:30:00,26.23,26.34,26.22,26.34,223200.0,18.5655,18.6434,18.5584,18.6434,223200.0
2010-10-15 11:35:00,26.34,26.35,26.33,26.35,124700.0,18.6434,18.6505,18.6363,18.6505,124700.0
2010-10-15 11:40:00,26.35,26.38,26.32,26.32,205900.0,18.6505,18.6717,18.6292,18.6292,205900.0
2010-10-15 11:45:00,26.32,26.34,26.28,26.28,143400.0,18.6292,18.6434,18.6009,18.6009,143400.0
2010-10-15 11:50:00,26.28,26.31,26.17,26.19,122900.0,18.6009,18.6221,18.5231,18.5372,122900.0
2010-10-15 11:55:00,26.18,26.19,26.11,26.19,61300.0,18.5301,18.5372,18.4806,18.5372,61300.0
2010-10-15 12:00:00,26.19,26.26,26.17,26.18,123900.0,18.5372,18.5868,18.5231,18.5301,123900.0
2010-10-15 12:05:00,26.18,26.18,26.09,26.11,116500.0,18.5301,18.5301,18.4664,18.4806,116500.0
2010-10-15 12:10:00,26.1,26.12,26.08,26.09,36300.0,18.4735,18.4877,18.4594,18.4664,36300.0
2010-10-15 12:15:00,26.09,26.18,26.09,26.15,79200.0,18.4664,18.5301,18.4664,18.5089,79200.0
2010-10-15 12:20:00,26.14,26.18,26.14,26.16,57700.0,18.5018,18.5301,18.5018,18.516,57700.0
2010-10-15 12:25:00,26.16,26.19,26.14,26.17,73800.0,18.516,18.5372,18.5018,18.5231,73800.0
2010-10-15 12:30:00,26.17,26.22,26.17,26.17,93100.0,18.5231,18.5584,18.5231,18.5231,93100.0
2010-10-15 12:35:00,26.17,26.19,26.13,26.18,39300.0,18.5231,18.5372,18.4947,18.5301,39300.0
2010-10-15 12:40:00,26.19,26.2,26.16,26.19,47100.0,18.5372,18.5443,18.516,18.5372,47100.0
2010-10-15 12:45:00,26.18,26.24,26.18,26.24,32700.0,18.5301,18.5726,18.5301,18.5726,32700.0
2010-10-15 12:50:00,26.24,26.26,26.17,26.17,87800.0,18.5726,18.5868,18.5231,18.5231,87800.0
2010-10-15 12:55:00,26.16,26.17,26.13,26.14,39000.0,18.516,18.5231,18.4947,18.5018,39000.0
2010-10-15 13:00:00,26.14,26.18,26.14,26.16,75400.0,18.5018,18.5301,18.5018,18.516,75400.0
2010-10-15 13:05:00,26.15,26.19,26.15,26.17,91100.0,18.5089,18.5372,18.5089,18.5231,91100.0
2010-10-15 13:10:00,26.18,26.18,26.12,26.17,54100.0,18.5301,18.5301,18.4877,18.5231,54100.0
2010-10-15 13:15:00,26.17,26.19,26.15,26.16,60000.0,18.5231,18.5372,18.5089,18.516,60000.0
2010-10-15 13:20:00,26.15,26.2,26.15,26.15,84900.0,18.5089,18.5443,18.5089,18.5089,84900.0
2010-10-15 13:25:00,26.15,26.17,26.13,26.15,97500.0,18.5089,18.5231,18.4947,18.5089,97500.0
2010-10-15 13:30:00,26.16,26.18,26.13,26.15,56400.0,18.516,18.5301,18.4947,18.5089,56400.0
2010-10-15 13:35:00,26.16,26.16,26.11,26.11,51600.0,18.516,18.516,18.4806,18.4806,51600.0
2010-10-15 13:40:00,26.1,26.11,26.05,26.1,168200.0,18.4735,18.4806,18.4381,18.4735,168200.0
2010-10-15 13:45:00,26.1,26.1,26.05,26.08,74800.0,18.4735,18.4735,18.4381,18.4594,74800.0
2010-10-15 13:50:00,26.08,26.13,26.02,26.04,127700.0,18.4594,18.4947,18.4169,18.431,127700.0
2010-10-15 13:55:00,26.05,26.05,26.02,26.02,96600.0,18.4381,18.4381,18.4169,18.4169,96600.0
2010-10-15 14:00:00,26.02,26.04,25.98,26.01,134200.0,18.4169,18.431,18.3886,18.4098,134200.0
2010-10-15 14:05:00,26.02,26.07,26.01,26.03,104800.0,18.4169,18.4523,18.4098,18.424,104800.0
2010-10-15 14:10:00,26.03,26.06,25.99,26.05,93000.0,18.424,18.4452,18.3957,18.4381,93000.0
2010-10-15 14:15:00,26.06,26.1,26.05,26.1,72600.0,18.4452,18.4735,18.4381,18.4735,72600.0
2010-10-15 14:20:00,26.09,26.1,26.03,26.05,41100.0,18.4664,18.4735,18.424,18.4381,41100.0
2010-10-15 14:25:00,26.04,26.08,26.04,26.07,53500.0,18.431,18.4594,18.431,18.4523,53500.0
2010-10-15 14:30:00,26.07,26.12,26.06,26.09,76900.0,18.4523,18.4877,18.4452,18.4664,76900.0
2010-10-15 14:35:00,26.1,26.12,26.05,26.08,72800.0,18.4735,18.4877,18.4381,18.4594,72800.0
2010-10-15 14:40:00,26.09,26.09,26.01,26.01,54600.0,18.4664,18.4664,18.4098,18.4098,54600.0
2010-10-15 14:45:00,26.01,26.03,26.0,26.03,70700.0,18.4098,18.424,18.4027,18.424,70700.0
2010-10-15 14:50:00,26.03,26.04,26.0,26.02,100800.0,18.424,18.431,18.4027,18.4169,100800.0
2010-10-15 14:55:00,26.01,26.03,26.0,26.02,90900.0,18.4098,18.424,18.4027,18.4169,90900.0
2010-10-15 15:00:00,26.03,26.04,25.99,26.0,122800.0,18.424,18.431,18.3957,18.4027,122800.0
2010-10-15 15:05:00,26.0,26.01,25.99,25.99,291300.0,18.4027,18.4098,18.3957,18.3957,291300.0
2010-10-15 15:10:00,25.99,26.0,25.92,25.93,207000.0,18.3957,18.4027,18.3461,18.3532,207000.0
2010-10-15 15:15:00,25.94,25.97,25.93,25.95,216200.0,18.3603,18.3815,18.3532,18.3673,216200.0
2010-10-15 15:20:00,25.96,25.97,25.92,25.94,184700.0,18.3744,18.3815,18.3461,18.3603,184700.0
2010-10-15 15:25:00,25.94,25.99,25.92,25.93,126800.0,18.3603,18.3957,18.3461,18.3532,126800.0
2010-10-15 15:30:00,25.93,25.99,25.93,25.95,136100.0,18.3532,18.3957,18.3532,18.3673,136100.0
2010-10-15 15:35:00,25.95,26.0,25.94,26.0,114500.0,18.3673,18.4027,18.3603,18.4027,114500.0
2010-10-15 15:40:00,25.99,26.0,25.93,25.93,111500.0,18.3957,18.4027,18.3532,18.3532,111500.0
2010-10-15 15:45:00,25.93,25.96,25.9,25.95,445600.0,18.3532,18.3744,18.332,18.3673,445600.0
2010-10-15 15:50:00,25.94,25.95,25.81,25.83,1004000.0,18.3603,18.3673,18.2683,18.2824,1004000.0
2010-10-15 15:55:00,25.83,25.85,25.8,25.85,902500.0,18.2824,18.2966,18.2612,18.2966,902500.0
2010-10-18 09:30:00,25.85,26.04,25.78,26.03,564000.0,18.2966,18.431,18.247,18.424,564000.0
2010-10-18 09:35:00,26.04,26.11,25.99,26.08,177100.0,18.431,18.4806,18.3957,18.4594,177100.0
2010-10-18 09:40:00,26.08,26.22,26.08,26.16,230400.0,18.4594,18.5584,18.4594,18.516,230400.0
2010-10-18 09:45:00,26.15,26.22,26.14,26.21,188700.0,18.5089,18.5584,18.5018,18.5514,188700.0
2010-10-18 09:50:00,26.21,26.32,26.2,26.3,176300.0,18.5514,18.6292,18.5443,18.6151,176300.0
2010-10-18 09:55:00,26.29,26.37,26.29,26.35,153500.0,18.608,18.6646,18.608,18.6505,153500.0
2010-10-18 10:00:00,26.34,26.39,26.29,26.29,112800.0,18.6434,18.6788,18.608,18.608,112800.0
2010-10-18 10:05:00,26.29,26.34,26.29,26.29,84400.0,18.608,18.6434,18.608,18.608,84400.0
2010-10-18 10:10:00,26.29,26.36,26.29,26.31,222400.0,18.608,18.6575,18.608,18.6221,222400.0
2010-10-18 10:15:00,26.3,26.38,26.3,26.34,123400.0,18.6151,18.6717,18.6151,18.6434,123400.0
2010-10-18 10:20:00,26.35,26.39,26.32,26.32,91100.0,18.6505,18.6788,18.6292,18.6292,91100.0
2010-10-18 10:25:00,26.32,26.33,26.29,26.31,80400.0,18.6292,18.6363,18.608,18.6221,80400.0
2010-10-18 10:30:00,26.31,26.32,26.25,26.29,111900.0,18.6221,18.6292,18.5797,18.608,111900.0
2010-10-18 10:35:00,26.29,26.32,26.28,26.31,69100.0,18.608,18.6292,18.6009,18.6221,69100.0
2010-10-18 10:40:00,26.31,26.34,26.29,26.34,109700.0,18.6221,18.6434,18.608,18.6434,109700.0
2010-10-18 10:45:00,26.33,26.39,26.32,26.37,116100.0,18.6363,18.6788,18.6292,18.6646,116100.0
2010-10-18 10:50:00,26.36,26.42,26.35,26.42,187600.0,18.6575,18.7,18.6505,18.7,187600.0
2010-10-18 10:55:00,26.41,26.52,26.41,26.51,154900.0,18.6929,18.7708,18.6929,18.7637,154900.0
2010-10-18 11:00:00,26.51,26.58,26.5,26.58,281700.0,18.7637,18.8133,18.7566,18.8133,281700.0
2010-10-18 11:05:00,26.57,26.59,26.55,26.56,172200.0,18.8062,18.8203,18.792,18.7991,172200.0
2010-10-18 11:10:00,26.56,26.59,26.55,26.58,158500.0,18.7991,18.8203,18.792,18.8133,158500.0
2010-10-18 11:15:00,26.57,26.59,26.54,26.57,156500.0,18.8062,18.8203,18.7849,18.8062,156500.0
2010-10-18 11:20:00,26.57,26.63,26.57,26.6,167400.0,18.8062,18.8486,18.8062,18.8274,167400.0
2010-10-18 11:25:00,26.61,26.62,26.6,26.62,40500.0,18.8345,18.8416,18.8274,18.8416,40500.0
2010-10-18 11:30:00,26.62,26.62,26.54,26.55,83900.0,18.8416,18.8416,18.7849,18.792,83900.0
2010-10-18 11:35:00,26.56,26.56,26.47,26.48,148200.0,18.7991,18.7991,18.7354,18.7425,148200.0
2010-10-18 11:40:00,26.47,26.48,26.43,26.48,102200.0,18.7354,18.7425,18.7071,18.7425,102200.0
2010-10-18 11:45:00,26.47,26.51,26.47,26.5,80400.0,18.7354,18.7637,18.7354,18.7566,80400.0
2010-10-18 11:50:00,26.51,26.51,26.47,26.49,120100.0,18.7637,18.7637,18.7354,18.7496,120100.0
2010-10-18 11:55:00,26.49,26.5,26.44,26.5,120000.0,18.7496,18.7566,18.7142,18.7566,120000.0
2010-10-18 12:00:00,26.5,26.54,26.49,26.53,46500.0,18.7566,18.7849,18.7496,18.7779,46500.0
2010-10-18 12:05:00,26.53,26.56,26.51,26.55,40700.0,18.7779,18.7991,18.7637,18.792,40700.0
2010-10-18 12:10:00,26.54,26.55,26.5,26.53,30400.0,18.7849,18.792,18.7566,18.7779,30400.0
2010-10-18 12:15:00,26.53,26.54,26.5,26.5,38900.0,18.7779,18.7849,18.7566,18.7566,38900.0
2010-10-18 12:20:00,26.5,26.51,26.5,26.5,13200.0,18.7566,18.7637,18.7566,18.7566,13200.0
2010-10-18 12:25:00,26.51,26.51,26.46,26.49,31700.0,18.7637,18.7637,18.7283,18.7496,31700.0
2010-10-18 12:30:00,26.48,26.49,26.43,26.46,41700.0,18.7425,18.7496,18.7071,18.7283,41700.0
2010-10-18 12:35:00,26.46,26.47,26.44,26.46,56200.0,18.7283,18.7354,18.7142,18.7283,56200.0
2010-10-18 12:40:00,26.47,26.47,26.43,26.44,49800.0,18.7354,18.7354,18.7071,18.7142,49800.0
2010-10-18 12:45:00,26.44,26.45,26.42,26.43,56100.0,18.7142,18.7212,18.7,18.7071,56100.0
2010-10-18 12:50:00,26.44,26.47,26.43,26.47,56300.0,18.7142,18.7354,18.7071,18.7354,56300.0
2010-10-18 12:55:00,26.47,26.47,26.44,26.47,50800.0,18.7354,18.7354,18.7142,18.7354,50800.0
2010-10-18 13:00:00,26.47,26.49,26.45,26.45,91400.0,18.7354,18.7496,18.7212,18.7212,91400.0
2010-10-18 13:05:00,26.45,26.49,26.45,26.47,72100.0,18.7212,18.7496,18.7212,18.7354,72100.0
2010-10-18 13:10:00,26.47,26.48,26.45,26.48,25500.0,18.7354,18.7425,18.7212,18.7425,25500.0
2010-10-18 13:15:00,26.48,26.49,26.45,26.47,39000.0,18.7425,18.7496,18.7212,18.7354,39000.0
2010-10-18 13:20:00,26.47,26.47,26.46,26.46,12000.0,18.7354,18.7354,18.7283,18.7283,12000.0
2010-10-18 13:25:00,26.47,26.48,26.44,26.46,35700.0,18.7354,18.7425,18.7142,18.7283,35700.0
2010-10-18 13:30:00,26.46,26.49,26.44,26.49,60500.0,18.7283,18.7496,18.7142,18.7496,60500.0
2010-10-18 13:35:00,26.49,26.5,26.46,26.5,26800.0,18.7496,18.7566,18.7283,18.7566,26800.0
2010-10-18 13:40:00,26.5,26.5,26.48,26.5,29100.0,18.7566,18.7566,18.7425,18.7566,29100.0
2010-10-18 13:45:00,26.5,26.51,26.47,26.5,40800.0,18.7566,18.7637,18.7354,18.7566,40800.0
2010-10-18 13:50:00,26.51,26.51,26.47,26.47,26600.0,18.7637,18.7637,18.7354,18.7354,26600.0
2010-10-18 13:55:00,26.47,26.48,26.45,26.46,60800.0,18.7354,18.7425,18.7212,18.7283,60800.0
2010-10-18 14:00:00,26.46,26.48,26.43,26.44,88200.0,18.7283,18.7425,18.7071,18.7142,88200.0
2010-10-18 14:05:00,26.44,26.45,26.42,26.45,66400.0,18.7142,18.7212,18.7,18.7212,66400.0
2010-10-18 14:10:00,26.44,26.45,26.44,26.44,30500.0,18.7142,18.7212,18.7142,18.7142,30500.0
2010-10-18 14:15:00,26.45,26.49,26.44,26.48,70500.0,18.7212,18.7496,18.7142,18.7425,70500.0
2010-10-18 14:20:00,26.49,26.52,26.48,26.5,54400.0,18.7496,18.7708,18.7425,18.7566,54400.0
2010-10-18 14:25:00,26.5,26.56,26.49,26.56,52500.0,18.7566,18.7991,18.7496,18.7991,52500.0
2010-10-18 14:30:00,26.55,26.59,26.54,26.59,141200.0,18.792,18.8203,18.7849,18.8203,141200.0
2010-10-18 14:35:00,26.58,26.61,26.58,26.6,52800.0,18.8133,18.8345,18.8133,18.8274,52800.0
2010-10-18 14:40:00,26.6,26.6,26.56,26.56,41200.0,18.8274,18.8274,18.7991,18.7991,41200.0
2010-10-18 14:45:00,26.56,26.59,26.56,26.58,47700.0,18.7991,18.8203,18.7991,18.8133,47700.0
2010-10-18 14:50:00,26.58,26.61,26.55,26.6,135800.0,18.8133,18.8345,18.792,18.8274,135800.0
2010-10-18 14:55:00,26.61,26.61,26.58,26.6,36400.0,18.8345,18.8345,18.8133,18.8274,36400.0
2010-10-18 15:00:00,26.59,26.63,26.59,26.62,43400.0,18.8203,18.8486,18.8203,18.8416,43400.0
2010-10-18 15:05:00,26.63,26.73,26.62,26.7,149800.0,18.8486,18.9194,18.8416,18.8982,149800.0
2010-10-18 15:10:00,26.7,26.73,26.64,26.64,71700.0,18.8982,18.9194,18.8557,18.8557,71700.0
2010-10-18 15:15:00,26.64,26.64,26.56,26.56,95900.0,18.8557,18.8557,18.7991,18.7991,95900.0
2010-10-18 15:20:00,26.57,26.57,26.51,26.54,149900.0,18.8062,18.8062,18.7637,18.7849,149900.0
2010-10-18 15:25:00,26.55,26.58,26.54,26.56,80400.0,18.792,18.8133,18.7849,18.7991,80400.0
2010-10-18 15:30:00,26.57,26.61,26.56,26.59,135800.0,18.8062,18.8345,18.7991,18.8203,135800.0
2010-10-18 15:35:00,26.58,26.6,26.51,26.51,230300.0,18.8133,18.8274,18.7637,18.7637,230300.0
2010-10-18 15:40:00,26.51,26.58,26.51,26.57,135200.0,18.7637,18.8133,18.7637,18.8062,135200.0
2010-10-18 15:45:00,26.57,26.58,26.52,26.53,287900.0,18.8062,18.8133,18.7708,18.7779,287900.0
2010-10-18 15:50:00,26.52,26.56,26.52,26.55,193900.0,18.7708,18.7991,18.7708,18.792,193900.0
2010-10-18 15:55:00,26.55,26.61,26.54,26.61,579400.0,18.792,18.8345,18.7849,18.8345,579400.0
2010-10-19 09:30:00,26.0,26.1,25.82,25.91,227900.0,18.4027,18.4735,18.2753,18.339,227900.0
2010-10-19 09:35:00,25.9,26.04,25.85,26.02,457700.0,18.332,18.431,18.2966,18.4169,457700.0
2010-10-19 09:40:00,26.03,26.08,26.01,26.05,155500.0,18.424,18.4594,18.4098,18.4381,155500.0
2010-10-19 09:45:00,26.05,26.23,26.05,26.17,363400.0,18.4381,18.5655,18.4381,18.5231,363400.0
2010-10-19 09:50:00,26.17,26.19,26.0,26.0,390000.0,18.5231,18.5372,18.4027,18.4027,390000.0
2010-10-19 09:55:00,26.0,26.05,25.94,25.97,168200.0,18.4027,18.4381,18.3603,18.3815,168200.0
2010-10-19 10:00:00,25.98,26.04,25.96,25.98,119500.0,18.3886,18.431,18.3744,18.3886,119500.0
2010-10-19 10:05:00,25.98,26.06,25.97,26.06,228400.0,18.3886,18.4452,18.3815,18.4452,228400.0
2010-10-19 10:10:00,26.06,26.24,26.06,26.19,172300.0,18.4452,18.5726,18.4452,18.5372,172300.0
2010-10-19 10:15:00,26.19,26.27,26.17,26.23,204100.0,18.5372,18.5938,18.5231,18.5655,204100.0
2010-10-19 10:20:00,26.23,26.24,26.09,26.13,311500.0,18.5655,18.5726,18.4664,18.4947,311500.0
2010-10-19 10:25:00,26.13,26.2,26.12,26.2,127000.0,18.4947,18.5443,18.4877,18.5443,127000.0
2010-10-19 10:30:00,26.19,26.25,26.19,26.25,126900.0,18.5372,18.5797,18.5372,18.5797,126900.0
2010-10-19 10:35:00,26.25,26.27,26.21,26.24,130100.0,18.5797,18.5938,18.5514,18.5726,130100.0
2010-10-19 10:40:00,26.25,26.27,26.22,26.23,106000.0,18.5797,18.5938,18.5584,18.5655,106000.0
2010-10-19 10:45:00,26.22,26.24,26.18,26.18,137400.0,18.5584,18.5726,18.5301,18.5301,137400.0
2010-10-19 10:50:00,26.19,26.34,26.19,26.29,304400.0,18.5372,18.6434,18.5372,18.608,304400.0
2010-10-19 10:55:00,26.29,26.37,26.28,26.3,215600.0,18.608,18.6646,18.6009,18.6151,215600.0
2010-10-19 11:00:00,26.3,26.36,26.26,26.35,106400.0,18.6151,18.6575,18.5868,18.6505,106400.0
2010-10-19 11:05:00,26.36,26.36,26.28,26.3,97300.0,18.6575,18.6575,18.6009,18.6151,97300.0
2010-10-19 11:10:00,26.3,26.34,26.27,26.33,65100.0,18.6151,18.6434,18.5938,18.6363,65100.0
2010-10-19 11:15:00,26.33,26.37,26.32,26.33,138300.0,18.6363,18.6646,18.6292,18.6363,138300.0
2010-10-19 11:20:00,26.34,26.36,26.28,26.3,90000.0,18.6434,18.6575,18.6009,18.6151,90000.0
2010-10-19 11:25:00,26.3,26.39,26.29,26.35,70000.0,18.6151,18.6788,18.608,18.6505,70000.0
2010-10-19 11:30:00,26.36,26.45,26.36,26.41,159200.0,18.6575,18.7212,18.6575,18.6929,159200.0
2010-10-19 11:35:00,26.4,26.43,26.39,26.4,60700.0,18.6859,18.7071,18.6788,18.6859,60700.0
2010-10-19 11:40:00,26.4,26.45,26.4,26.44,106600.0,18.6859,18.7212,18.6859,18.7142,106600.0
2010-10-19 11:45:00,26.45,26.49,26.44,26.46,96100.0,18.7212,18.7496,18.7142,18.7283,96100.0
2010-10-19 11:50:00,26.46,26.5,26.46,26.48,160800.0,18.7283,18.7566,18.7283,18.7425,160800.0
2010-10-19 11:55:00,26.48,26.55,26.48,26.53,129900.0,18.7425,18.792,18.7425,18.7779,129900.0
2010-10-19 12:00:00,26.54,26.58,26.47,26.49,92100.0,18.7849,18.8133,18.7354,18.7496,92100.0
2010-10-19 12:05:00,26.49,26.5,26.45,26.47,124500.0,18.7496,18.7566,18.7212,18.7354,124500.0
2010-10-19 12:10:00,26.48,26.53,26.47,26.49,51400.0,18.7425,18.7779,18.7354,18.7496,51400.0
2010-10-19 12:15:00,26.49,26.51,26.48,26.49,33500.0,18.7496,18.7637,18.7425,18.7496,33500.0
2010-10-19 12:20:00,26.48,26.49,26.46,26.49,67600.0,18.7425,18.7496,18.7283,18.7496,67600.0
2010-10-19 12:25:00,26.48,26.49,26.47,26.48,53700.0,18.7425,18.7496,18.7354,18.7425,53700.0
2010-10-19 12:30:00,26.48,26.5,26.46,26.47,54800.0,18.7425,18.7566,18.7283,18.7354,54800.0
2010-10-19 12:35:00,26.47,26.51,26.45,26.51,59000.0,18.7354,18.7637,18.7212,18.7637,59000.0
2010-10-19 12:40:00,26.5,26.53,26.5,26.52,29700.0,18.7566,18.7779,18.7566,18.7708,29700.0
2010-10-19 12:45:00,26.52,26.54,26.51,26.51,18200.0,18.7708,18.7849,18.7637,18.7637,18200.0
2010-10-19 12:50:00,26.51,26.52,26.5,26.51,35800.0,18.7637,18.7708,18.7566,18.7637,35800.0
2010-10-19 12:55:00,26.51,26.56,26.51,26.56,28000.0,18.7637,18.7991,18.7637,18.7991,28000.0
2010-10-19 13:00:00,26.55,26.58,26.54,26.58,68900.0,18.792,18.8133,18.7849,18.8133,68900.0
2010-10-19 13:05:00,26.57,26.58,26.52,26.52,56300.0,18.8062,18.8133,18.7708,18.7708,56300.0
2010-10-19 13:10:00,26.53,26.53,26.5,26.51,78300.0,18.7779,18.7779,18.7566,18.7637,78300.0
2010-10-19 13:15:00,26.51,26.55,26.5,26.55,25400.0,18.7637,18.792,18.7566,18.792,25400.0
2010-10-19 13:20:00,26.56,26.56,26.52,26.52,15300.0,18.7991,18.7991,18.7708,18.7708,15300.0
2010-10-19 13:25:00,26.52,26.55,26.51,26.52,114800.0,18.7708,18.792,18.7637,18.7708,114800.0
2010-10-19 13:30:00,26.52,26.54,26.51,26.54,147600.0,18.7708,18.7849,18.7637,18.7849,147600.0
2010-10-19 13:35:00,26.54,26.6,26.49,26.6,118200.0,18.7849,18.8274,18.7496,18.8274,118200.0
2010-10-19 13:40:00,26.59,26.63,26.58,26.61,213900.0,18.8203,18.8486,18.8133,18.8345,213900.0
2010-10-19 13:45:00,26.61,26.61,26.53,26.56,51000.0,18.8345,18.8345,18.7779,18.7991,51000.0
2010-10-19 13:50:00,26.56,26.58,26.36,26.38,346200.0,18.7991,18.8133,18.6575,18.6717,346200.0
2010-10-19 13:55:00,26.38,26.46,26.25,26.28,194100.0,18.6717,18.7283,18.5797,18.6009,194100.0
2010-10-19 14:00:00,26.28,26.28,25.98,26.0,550300.0,18.6009,18.6009,18.3886,18.4027,550300.0
2010-10-19 14:05:00,26.0,26.35,25.97,25.97,495900.0,18.4027,18.6505,18.3815,18.3815,495900.0
2010-10-19 14:10:00,25.98,26.24,25.92,26.07,443500.0,18.3886,18.5726,18.3461,18.4523,443500.0
2010-10-19 14:15:00,26.08,26.15,25.99,25.99,260900.0,18.4594,18.5089,18.3957,18.3957,260900.0
2010-10-19 14:20:00,26.0,26.05,25.97,25.97,163300.0,18.4027,18.4381,18.3815,18.3815,163300.0
2010-10-19 14:25:00,25.98,26.06,25.94,26.01,219400.0,18.3886,18.4452,18.3603,18.4098,219400.0
2010-10-19 14:30:00,26.01,26.17,25.98,26.17,212800.0,18.4098,18.5231,18.3886,18.5231,212800.0
2010-10-19 14:35:00,26.17,26.18,26.11,26.15,168100.0,18.5231,18.5301,18.4806,18.5089,168100.0
2010-10-19 14:40:00,26.16,26.25,26.13,26.18,98600.0,18.516,18.5797,18.4947,18.5301,98600.0
2010-10-19 14:45:00,26.17,26.24,26.15,26.24,54100.0,18.5231,18.5726,18.5089,18.5726,54100.0
2010-10-19 14:50:00,26.24,26.25,26.17,26.18,89800.0,18.5726,18.5797,18.5231,18.5301,89800.0
2010-10-19 14:55:00,26.17,26.19,26.09,26.11,97000.0,18.5231,18.5372,18.4664,18.4806,97000.0
2010-10-19 15:00:00,26.12,26.21,26.11,26.14,101800.0,18.4877,18.5514,18.4806,18.5018,101800.0
2010-10-19 15:05:00,26.14,26.16,26.07,26.07,87400.0,18.5018,18.516,18.4523,18.4523,87400.0
2010-10-19 15:10:00,26.07,26.1,25.99,26.04,237200.0,18.4523,18.4735,18.3957,18.431,237200.0
2010-10-19 15:15:00,26.03,26.13,26.03,26.09,96100.0,18.424,18.4947,18.424,18.4664,96100.0
2010-10-19 15:20:00,26.08,26.13,26.04,26.06,128000.0,18.4594,18.4947,18.431,18.4452,128000.0
2010-10-19 15:25:00,26.06,26.09,25.98,25.99,152900.0,18.4452,18.4664,18.3886,18.3957,152900.0
2010-10-19 15:30:00,26.0,26.05,25.99,26.04,161500.0,18.4027,18.4381,18.3957,18.431,161500.0
2010-10-19 15:35:00,26.04,26.12,26.03,26.09,116900.0,18.431,18.4877,18.424,18.4664,116900.0
2010-10-19 15:40:00,26.09,26.1,26.04,26.06,168300.0,18.4664,18.4735,18.431,18.4452,168300.0
2010-10-19 15:45:00,26.05,26.11,26.0,26.09,297700.0,18.4381,18.4806,18.4027,18.4664,297700.0
2010-10-19 15:50:00,26.09,26.13,26.05,26.05,520600.0,18.4664,18.4947,18.4381,18.4381,520600.0
2010-10-19 15:55:00,26.06,26.07,25.91,25.96,1527200.0,18.4452,18.4523,18.339,18.3744,1527200.0
2010-10-20 09:30:00,26.13,26.15,25.96,26.05,145200.0,18.4947,18.5089,18.3744,18.4381,145200.0
2010-10-20 09:35:00,26.06,26.09,25.82,25.82,161100.0,18.4452,18.4664,18.2753,18.2753,161100.0
2010-10-20 09:40:00,25.82,25.89,25.69,25.79,262500.0,18.2753,18.3249,18.1833,18.2541,262500.0
2010-10-20 09:45:00,25.8,25.92,25.79,25.9,192300.0,18.2612,18.3461,18.2541,18.332,192300.0
2010-10-20 09:50:00,25.9,25.99,25.89,25.99,292600.0,18.332,18.3957,18.3249,18.3957,292600.0
2010-10-20 09:55:00,25.98,26.03,25.93,25.97,268000.0,18.3886,18.424,18.3532,18.3815,268000.0
2010-10-20 10:00:00,25.97,26.0,25.89,25.9,111900.0,18.3815,18.4027,18.3249,18.332,111900.0
2010-10-20 10:05:00,25.89,25.94,25.87,25.89,164300.0,18.3249,18.3603,18.3107,18.3249,164300.0
2010-10-20 10:10:00,25.9,26.01,25.9,25.93,243800.0,18.332,18.4098,18.332,18.3532,243800.0
2010-10-20 10:15:00,25.93,25.98,25.91,25.93,110900.0,18.3532,18.3886,18.339,18.3532,110900.0
2010-10-20 10:20:00,25.94,25.98,25.88,25.89,168000.0,18.3603,18.3886,18.3178,18.3249,168000.0
2010-10-20 10:25:00,25.89,26.01,25.89,26.0,159500.0,18.3249,18.4098,18.3249,18.4027,159500.0
2010-10-20 10:30:00,26.01,26.04,25.98,26.0,294200.0,18.4098,18.431,18.3886,18.4027,294200.0
2010-10-20 10:35:00,26.01,26.03,25.96,25.98,42900.0,18.4098,18.424,18.3744,18.3886,42900.0
2010-10-20 10:40:00,25.99,26.05,25.99,26.01,119100.0,18.3957,18.4381,18.3957,18.4098,119100.0
2010-10-20 10:45:00,26.02,26.05,25.99,26.03,99200.0,18.4169,18.4381,18.3957,18.424,99200.0
2010-10-20 10:50:00,26.03,26.06,25.94,25.95,93300.0,18.424,18.4452,18.3603,18.3673,93300.0
2010-10-20 10:55:00,25.96,26.0,25.95,25.96,50100.0,18.3744,18.4027,18.3673,18.3744,50100.0
2010-10-20 11:00:00,25.97,25.97,25.91,25.91,93100.0,18.3815,18.3815,18.339,18.339,93100.0
2010-10-20 11:05:00,25.91,25.99,25.89,25.99,177500.0,18.339,18.3957,18.3249,18.3957,177500.0
2010-10-20 11:10:00,26.0,26.03,25.98,26.0,62000.0,18.4027,18.424,18.3886,18.4027,62000.0
2010-10-20 11:15:00,26.0,26.01,25.95,26.0,64400.0,18.4027,18.4098,18.3673,18.4027,64400.0
2010-10-20 11:20:00,26.0,26.01,25.98,25.99,58700.0,18.4027,18.4098,18.3886,18.3957,58700.0
2010-10-20 11:25:00,25.99,26.03,25.98,26.01,84200.0,18.3957,18.424,18.3886,18.4098,84200.0
2010-10-20 11:30:00,26.01,26.04,25.97,25.97,87200.0,18.4098,18.431,18.3815,18.3815,87200.0
2010-10-20 11:35:00,25.97,26.0,25.96,25.99,26500.0,18.3815,18.4027,18.3744,18.3957,26500.0
2010-10-20 11:40:00,26.0,26.02,25.96,26.0,91100.0,18.4027,18.4169,18.3744,18.4027,91100.0
2010-10-20 11:45:00,25.99,26.01,25.99,25.99,94500.0,18.3957,18.4098,18.3957,18.3957,94500.0
2010-10-20 11:50:00,25.99,26.01,25.98,26.0,65900.0,18.3957,18.4098,18.3886,18.4027,65900.0
2010-10-20 11:55:00,26.0,26.01,25.98,26.0,81300.0,18.4027,18.4098,18.3886,18.4027,81300.0
2010-10-20 12:00:00,26.0,26.08,25.98,26.04,104800.0,18.4027,18.4594,18.3886,18.431,104800.0
2010-10-20 12:05:00,26.04,26.05,26.01,26.03,61800.0,18.431,18.4381,18.4098,18.424,61800.0
2010-10-20 12:10:00,26.02,26.05,26.0,26.0,89500.0,18.4169,18.4381,18.4027,18.4027,89500.0
2010-10-20 12:15:00,26.01,26.09,25.99,26.07,239000.0,18.4098,18.4664,18.3957,18.4523,239000.0
2010-10-20 12:20:00,26.06,26.07,25.99,26.01,109900.0,18.4452,18.4523,18.3957,18.4098,109900.0
2010-10-20 12:25:00,26.02,26.06,25.99,26.0,129200.0,18.4169,18.4452,18.3957,18.4027,129200.0
2010-10-20 12:30:00,26.0,26.08,26.0,26.06,37100.0,18.4027,18.4594,18.4027,18.4452,37100.0
2010-10-20 12:35:00,26.07,26.1,26.06,26.09,49100.0,18.4523,18.4735,18.4452,18.4664,49100.0
2010-10-20 12:40:00,26.09,26.09,26.07,26.07,35400.0,18.4664,18.4664,18.4523,18.4523,35400.0
2010-10-20 12:45:00,26.08,26.1,26.06,26.07,28700.0,18.4594,18.4735,18.4452,18.4523,28700.0
2010-10-20 12:50:00,26.07,26.12,26.07,26.1,80700.0,18.4523,18.4877,18.4523,18.4735,80700.0
2010-10-20 12:55:00,26.1,26.13,26.08,26.13,54800.0,18.4735,18.4947,18.4594,18.4947,54800.0
2010-10-20 13:00:00,26.13,26.13,26.07,26.07,108100.0,18.4947,18.4947,18.4523,18.4523,108100.0
2010-10-20 13:05:00,26.07,26.09,26.06,26.07,66800.0,18.4523,18.4664,18.4452,18.4523,66800.0
2010-10-20 13:10:00,26.07,26.07,25.99,26.01,116200.0,18.4523,18.4523,18.3957,18.4098,116200.0
2010-10-20 13:15:00,26.0,26.02,25.96,25.96,120800.0,18.4027,18.4169,18.3744,18.3744,120800.0
2010-10-20 13:20:00,25.97,25.97,25.92,25.95,243800.0,18.3815,18.3815,18.3461,18.3673,243800.0
2010-10-20 13:25:00,25.95,25.95,25.9,25.9,142000.0,18.3673,18.3673,18.332,18.332,142000.0
2010-10-20 13:30:00,25.91,25.92,25.85,25.89,143900.0,18.339,18.3461,18.2966,18.3249,143900.0
2010-10-20 13:35:00,25.9,25.91,25.87,25.9,50300.0,18.332,18.339,18.3107,18.332,50300.0
2010-10-20 13:40:00,25.9,25.91,25.86,25.87,87500.0,18.332,18.339,18.3036,18.3107,87500.0
2010-10-20 13:45:00,25.87,25.88,25.84,25.85,101700.0,18.3107,18.3178,18.2895,18.2966,101700.0
2010-10-20 13:50:00,25.85,25.86,25.81,25.85,79300.0,18.2966,18.3036,18.2683,18.2966,79300.0
2010-10-20 13:55:00,25.86,25.9,25.85,25.9,94300.0,18.3036,18.332,18.2966,18.332,94300.0
2010-10-20 14:00:00,25.9,25.91,25.82,25.82,202000.0,18.332,18.339,18.2753,18.2753,202000.0
2010-10-20 14:05:00,25.83,25.87,25.79,25.81,181500.0,18.2824,18.3107,18.2541,18.2683,181500.0
2010-10-20 14:10:00,25.82,25.86,25.82,25.83,88700.0,18.2753,18.3036,18.2753,18.2824,88700.0
2010-10-20 14:15:00,25.84,25.86,25.81,25.82,190600.0,18.2895,18.3036,18.2683,18.2753,190600.0
2010-10-20 14:20:00,25.81,25.85,25.81,25.83,106200.0,18.2683,18.2966,18.2683,18.2824,106200.0
2010-10-20 14:25:00,25.83,25.85,25.79,25.8,123700.0,18.2824,18.2966,18.2541,18.2612,123700.0
2010-10-20 14:30:00,25.8,25.87,25.8,25.84,260700.0,18.2612,18.3107,18.2612,18.2895,260700.0
2010-10-20 14:35:00,25.84,25.85,25.79,25.8,92600.0,18.2895,18.2966,18.2541,18.2612,92600.0
2010-10-20 14:40:00,25.8,25.81,25.8,25.81,46300.0,18.2612,18.2683,18.2612,18.2683,46300.0
2010-10-20 14:45:00,25.81,25.83,25.8,25.8,94100.0,18.2683,18.2824,18.2612,18.2612,94100.0
2010-10-20 14:50:00,25.81,25.81,25.74,25.75,106500.0,18.2683,18.2683,18.2187,18.2258,106500.0
2010-10-20 14:55:00,25.75,25.75,25.72,25.74,113100.0,18.2258,18.2258,18.2045,18.2187,113100.0
2010-10-20 15:00:00,25.74,25.75,25.72,25.73,174900.0,18.2187,18.2258,18.2045,18.2116,174900.0
2010-10-20 15:05:00,25.73,25.79,25.73,25.78,162300.0,18.2116,18.2541,18.2116,18.247,162300.0
2010-10-20 15:10:00,25.78,25.78,25.74,25.74,98600.0,18.247,18.247,18.2187,18.2187,98600.0
2010-10-20 15:15:00,25.75,25.76,25.74,25.75,165600.0,18.2258,18.2329,18.2187,18.2258,165600.0
2010-10-20 15:20:00,25.75,25.78,25.75,25.76,112600.0,18.2258,18.247,18.2258,18.2329,112600.0
2010-10-20 15:25:00,25.77,25.78,25.72,25.72,244100.0,18.2399,18.247,18.2045,18.2045,244100.0
2010-10-20 15:30:00,25.72,25.77,25.72,25.77,148700.0,18.2045,18.2399,18.2045,18.2399,148700.0
2010-10-20 15:35:00,25.76,25.78,25.64,25.67,393500.0,18.2329,18.247,18.1479,18.1692,393500.0
2010-10-20 15:40:00,25.67,25.67,25.63,25.64,179300.0,18.1692,18.1692,18.1408,18.1479,179300.0
2010-10-20 15:45:00,25.64,25.7,25.64,25.66,452600.0,18.1479,18.1904,18.1479,18.1621,452600.0
2010-10-20 15:50:00,25.66,25.7,25.52,25.55,746800.0,18.1621,18.1904,18.063,18.0842,746800.0
2010-10-20 15:55:00,25.55,25.61,25.54,25.54,1048400.0,18.0842,18.1267,18.0771,18.0771,1048400.0
2010-10-21 09:30:00,25.7,25.76,25.51,25.55,189300.0,18.1904,18.2329,18.0559,18.0842,189300.0
2010-10-21 09:35:00,25.55,25.57,25.51,25.51,125800.0,18.0842,18.0984,18.0559,18.0559,125800.0
2010-10-21 09:40:00,25.52,25.57,25.49,25.5,176900.0,18.063,18.0984,18.0418,18.0488,176900.0
2010-10-21 09:45:00,25.49,25.49,25.27,25.28,436200.0,18.0418,18.0418,17.886,17.8931,436200.0
2010-10-21 09:50:00,25.28,25.3,25.19,25.22,322600.0,17.8931,17.9073,17.8294,17.8507,322600.0
2010-10-21 09:55:00,25.22,25.23,25.13,25.14,491300.0,17.8507,17.8577,17.7869,17.794,491300.0
2010-10-21 10:00:00,25.14,25.31,25.14,25.3,332000.0,17.794,17.9144,17.794,17.9073,332000.0
2010-10-21 10:05:00,25.3,25.43,25.29,25.4,258700.0,17.9073,17.9993,17.9002,17.9781,258700.0
2010-10-21 10:10:00,25.4,25.51,25.39,25.5,141900.0,17.9781,18.0559,17.971,18.0488,141900.0
2010-10-21 10:15:00,25.5,25.55,25.49,25.53,204300.0,18.0488,18.0842,18.0418,18.0701,204300.0
2010-10-21 10:20:00,25.54,25.62,25.49,25.59,279100.0,18.0771,18.1338,18.0418,18.1125,279100.0
2010-10-21 10:25:00,25.59,25.6,25.51,25.52,169200.0,18.1125,18.1196,18.0559,18.063,169200.0
2010-10-21 10:30:00,25.52,25.54,25.5,25.51,124900.0,18.063,18.0771,18.0488,18.0559,124900.0
2010-10-21 10:35:00,25.51,25.56,25.5,25.54,125300.0,18.0559,18.0913,18.0488,18.0771,125300.0
2010-10-21 10:40:00,25.54,25.59,25.53,25.59,86500.0,18.0771,18.1125,18.0701,18.1125,86500.0
2010-10-21 10:45:00,25.59,25.62,25.59,25.6,98300.0,18.1125,18.1338,18.1125,18.1196,98300.0
2010-10-21 10:50:00,25.61,25.61,25.55,25.55,90900.0,18.1267,18.1267,18.0842,18.0842,90900.0
2010-10-21 10:55:00,25.55,25.6,25.55,25.6,137900.0,18.0842,18.1196,18.0842,18.1196,137900.0
2010-10-21 11:00:00,25.59,25.6,25.57,25.57,72400.0,18.1125,18.1196,18.0984,18.0984,72400.0
2010-10-21 11:05:00,25.57,25.59,25.57,25.57,42600.0,18.0984,18.1125,18.0984,18.0984,42600.0
2010-10-21 11:10:00,25.57,25.58,25.51,25.52,71500.0,18.0984,18.1055,18.0559,18.063,71500.0
2010-10-21 11:15:00,25.52,25.54,25.46,25.46,100800.0,18.063,18.0771,18.0205,18.0205,100800.0
2010-10-21 11:20:00,25.46,25.5,25.45,25.46,143800.0,18.0205,18.0488,18.0134,18.0205,143800.0
2010-10-21 11:25:00,25.45,25.45,25.39,25.4,250500.0,18.0134,18.0134,17.971,17.9781,250500.0
2010-10-21 11:30:00,25.39,25.41,25.38,25.38,95700.0,17.971,17.9851,17.9639,17.9639,95700.0
2010-10-21 11:35:00,25.39,25.41,25.31,25.33,179800.0,17.971,17.9851,17.9144,17.9285,179800.0
2010-10-21 11:40:00,25.33,25.34,25.27,25.28,156000.0,17.9285,17.9356,17.886,17.8931,156000.0
2010-10-21 11:45:00,25.28,25.35,25.28,25.33,135300.0,17.8931,17.9427,17.8931,17.9285,135300.0
2010-10-21 11:50:00,25.34,25.36,25.3,25.32,111100.0,17.9356,17.9497,17.9073,17.9214,111100.0
2010-10-21 11:55:00,25.33,25.37,25.31,25.36,138400.0,17.9285,17.9568,17.9144,17.9497,138400.0
2010-10-21 12:00:00,25.37,25.4,25.36,25.39,62200.0,17.9568,17.9781,17.9497,17.971,62200.0
2010-10-21 12:05:00,25.39,25.42,25.38,25.41,164900.0,17.971,17.9922,17.9639,17.9851,164900.0
2010-10-21 12:10:00,25.42,25.44,25.4,25.4,87400.0,17.9922,18.0064,17.9781,17.9781,87400.0
2010-10-21 12:15:00,25.4,25.5,25.4,25.49,68900.0,17.9781,18.0488,17.9781,18.0418,68900.0
2010-10-21 12:20:00,25.5,25.5,25.45,25.47,56700.0,18.0488,18.0488,18.0134,18.0276,56700.0
2010-10-21 12:25:00,25.48,25.51,25.46,25.5,88700.0,18.0347,18.0559,18.0205,18.0488,88700.0
2010-10-21 12:30:00,25.5,25.53,25.45,25.45,125600.0,18.0488,18.0701,18.0134,18.0134,125600.0
2010-10-21 12:35:00,25.45,25.47,25.43,25.43,82000.0,18.0134,18.0276,17.9993,17.9993,82000.0
2010-10-21 12:40:00,25.43,25.46,25.42,25.46,49300.0,17.9993,18.0205,17.9922,18.0205,49300.0
2010-10-21 12:45:00,25.46,25.48,25.41,25.48,127900.0,18.0205,18.0347,17.9851,18.0347,127900.0
2010-10-21 12:50:00,25.47,25.47,25.43,25.45,68300.0,18.0276,18.0276,17.9993,18.0134,68300.0
2010-10-21 12:55:00,25.45,25.47,25.43,25.44,72300.0,18.0134,18.0276,17.9993,18.0064,72300.0
2010-10-21 13:00:00,25.43,25.52,25.43,25.52,86300.0,17.9993,18.063,17.9993,18.063,86300.0
2010-10-21 13:05:00,25.52,25.52,25.49,25.51,113000.0,18.063,18.063,18.0418,18.0559,113000.0
2010-10-21 13:10:00,25.51,25.58,25.51,25.57,86700.0,18.0559,18.1055,18.0559,18.0984,86700.0
2010-10-21 13:15:00,25.58,25.61,25.57,25.6,112000.0,18.1055,18.1267,18.0984,18.1196,112000.0
2010-10-21 13:20:00,25.6,25.61,25.56,25.57,47800.0,18.1196,18.1267,18.0913,18.0984,47800.0
2010-10-21 13:25:00,25.57,25.58,25.55,25.57,67500.0,18.0984,18.1055,18.0842,18.0984,67500.0
2010-10-21 13:30:00,25.57,25.58,25.5,25.52,57900.0,18.0984,18.1055,18.0488,18.063,57900.0
2010-10-21 13:35:00,25.51,25.53,25.5,25.51,64100.0,18.0559,18.0701,18.0488,18.0559,64100.0
2010-10-21 13:40:00,25.5,25.51,25.47,25.49,29100.0,18.0488,18.0559,18.0276,18.0418,29100.0
2010-10-21 13:45:00,25.48,25.48,25.38,25.39,77100.0,18.0347,18.0347,17.9639,17.971,77100.0
2010-10-21 13:50:00,25.38,25.4,25.32,25.34,102500.0,17.9639,17.9781,17.9214,17.9356,102500.0
2010-10-21 13:55:00,25.34,25.36,25.29,25.32,125500.0,17.9356,17.9497,17.9002,17.9214,125500.0
2010-10-21 14:00:00,25.32,25.36,25.28,25.36,78000.0,17.9214,17.9497,17.8931,17.9497,78000.0
2010-10-21 14:05:00,25.36,25.37,25.34,25.34,42900.0,17.9497,17.9568,17.9356,17.9356,42900.0
2010-10-21 14:10:00,25.35,25.38,25.33,25.35,88400.0,17.9427,17.9639,17.9285,17.9427,88400.0
2010-10-21 14:15:00,25.36,25.39,25.34,25.39,47400.0,17.9497,17.971,17.9356,17.971,47400.0
2010-10-21 14:20:00,25.39,25.39,25.34,25.34,95300.0,17.971,17.971,17.9356,17.9356,95300.0
2010-10-21 14:25:00,25.35,25.39,25.34,25.36,41900.0,17.9427,17.971,17.9356,17.9497,41900.0
2010-10-21 14:30:00,25.36,25.4,25.34,25.35,83500.0,17.9497,17.9781,17.9356,17.9427,83500.0
2010-10-21 14:35:00,25.35,25.37,25.34,25.35,48000.0,17.9427,17.9568,17.9356,17.9427,48000.0
2010-10-21 14:40:00,25.35,25.37,25.34,25.36,59500.0,17.9427,17.9568,17.9356,17.9497,59500.0
2010-10-21 14:45:00,25.36,25.37,25.32,25.32,51700.0,17.9497,17.9568,17.9214,17.9214,51700.0
2010-10-21 14:50:00,25.32,25.37,25.31,25.37,87800.0,17.9214,17.9568,17.9144,17.9568,87800.0
2010-10-21 14:55:00,25.37,25.39,25.35,25.38,90800.0,17.9568,17.971,17.9427,17.9639,90800.0
2010-10-21 15:00:00,25.39,25.42,25.37,25.42,70200.0,17.971,17.9922,17.9568,17.9922,70200.0
2010-10-21 15:05:00,25.42,25.43,25.38,25.38,148100.0,17.9922,17.9993,17.9639,17.9639,148100.0
2010-10-21 15:10:00,25.39,25.43,25.38,25.43,197600.0,17.971,17.9993,17.9639,17.9993,197600.0
2010-10-21 15:15:00,25.43,25.51,25.42,25.51,166100.0,17.9993,18.0559,17.9922,18.0559,166100.0
2010-10-21 15:20:00,25.51,25.51,25.48,25.5,74800.0,18.0559,18.0559,18.0347,18.0488,74800.0
2010-10-21 15:25:00,25.51,25.52,25.47,25.49,108700.0,18.0559,18.063,18.0276,18.0418,108700.0
2010-10-21 15:30:00,25.49,25.52,25.44,25.46,166400.0,18.0418,18.063,18.0064,18.0205,166400.0
2010-10-21 15:35:00,25.46,25.49,25.45,25.49,81600.0,18.0205,18.0418,18.0134,18.0418,81600.0
2010-10-21 15:40:00,25.48,25.49,25.46,25.47,99700.0,18.0347,18.0418,18.0205,18.0276,99700.0
2010-10-21 15:45:00,25.47,25.49,25.43,25.49,142600.0,18.0276,18.0418,17.9993,18.0418,142600.0
2010-10-21 15:50:00,25.48,25.49,25.45,25.48,201300.0,18.0347,18.0418,18.0134,18.0347,201300.0
2010-10-21 15:55:00,25.47,25.5,25.47,25.48,361700.0,18.0276,18.0488,18.0276,18.0347,361700.0
2010-10-22 09:30:00,25.47,25.62,25.4,25.52,82600.0,18.0276,18.1338,17.9781,18.063,82600.0
2010-10-22 09:35:00,25.52,25.63,25.51,25.59,99400.0,18.063,18.1408,18.0559,18.1125,99400.0
2010-10-22 09:40:00,25.6,25.61,25.51,25.58,159700.0,18.1196,18.1267,18.0559,18.1055,159700.0
2010-10-22 09:45:00,25.58,25.58,25.45,25.47,160300.0,18.1055,18.1055,18.0134,18.0276,160300.0
2010-10-22 09:50:00,25.47,25.49,25.4,25.43,101300.0,18.0276,18.0418,17.9781,17.9993,101300.0
2010-10-22 09:55:00,25.43,25.48,25.4,25.46,76700.0,17.9993,18.0347,17.9781,18.0205,76700.0
2010-10-22 10:00:00,25.45,25.49,25.43,25.49,62900.0,18.0134,18.0418,17.9993,18.0418,62900.0
2010-10-22 10:05:00,25.49,25.57,25.48,25.57,85100.0,18.0418,18.0984,18.0347,18.0984,85100.0
2010-10-22 10:10:00,25.57,25.57,25.5,25.52,119400.0,18.0984,18.0984,18.0488,18.063,119400.0
2010-10-22 10:15:00,25.52,25.56,25.5,25.55,54900.0,18.063,18.0913,18.0488,18.0842,54900.0
2010-10-22 10:20:00,25.55,25.56,25.51,25.52,81200.0,18.0842,18.0913,18.0559,18.063,81200.0
2010-10-22 10:25:00,25.51,25.57,25.51,25.57,42100.0,18.0559,18.0984,18.0559,18.0984,42100.0
2010-10-22 10:30:00,25.57,25.57,25.52,25.52,91600.0,18.0984,18.0984,18.063,18.063,91600.0
2010-10-22 10:35:00,25.53,25.54,25.51,25.51,34500.0,18.0701,18.0771,18.0559,18.0559,34500.0
2010-10-22 10:40:00,25.51,25.53,25.46,25.48,92000.0,18.0559,18.0701,18.0205,18.0347,92000.0
2010-10-22 10:45:00,25.49,25.51,25.46,25.5,49000.0,18.0418,18.0559,18.0205,18.0488,49000.0
2010-10-22 10:50:00,25.5,25.52,25.48,25.5,41300.0,18.0488,18.063,18.0347,18.0488,41300.0
2010-10-22 10:55:00,25.5,25.56,25.49,25.51,81900.0,18.0488,18.0913,18.0418,18.0559,81900.0
2010-10-22 11:00:00,25.51,25.51,25.48,25.51,36200.0,18.0559,18.0559,18.0347,18.0559,36200.0
2010-10-22 11:05:00,25.51,25.52,25.48,25.48,48500.0,18.0559,18.063,18.0347,18.0347,48500.0
2010-10-22 11:10:00,25.48,25.49,25.48,25.49,9400.0,18.0347,18.0418,18.0347,18.0418,9400.0
2010-10-22 11:15:00,25.48,25.5,25.47,25.5,81900.0,18.0347,18.0488,18.0276,18.0488,81900.0
2010-10-22 11:20:00,25.5,25.5,25.44,25.44,31200.0,18.0488,18.0488,18.0064,18.0064,31200.0
2010-10-22 11:25:00,25.43,25.46,25.42,25.44,50100.0,17.9993,18.0205,17.9922,18.0064,50100.0
2010-10-22 11:30:00,25.43,25.48,25.43,25.46,51800.0,17.9993,18.0347,17.9993,18.0205,51800.0
2010-10-22 11:35:00,25.47,25.49,25.45,25.47,35100.0,18.0276,18.0418,18.0134,18.0276,35100.0
2010-10-22 11:40:00,25.46,25.47,25.43,25.43,27300.0,18.0205,18.0276,17.9993,17.9993,27300.0
2010-10-22 11:45:00,25.43,25.44,25.37,25.38,57600.0,17.9993,18.0064,17.9568,17.9639,57600.0
2010-10-22 11:50:00,25.37,25.38,25.35,25.36,27900.0,17.9568,17.9639,17.9427,17.9497,27900.0
2010-10-22 11:55:00,25.36,25.38,25.35,25.35,40600.0,17.9497,17.9639,17.9427,17.9427,40600.0
2010-10-22 12:00:00,25.35,25.35,25.34,25.34,33100.0,17.9427,17.9427,17.9356,17.9356,33100.0
2010-10-22 12:05:00,25.34,25.35,25.32,25.35,40600.0,17.9356,17.9427,17.9214,17.9427,40600.0
2010-10-22 12:10:00,25.35,25.35,25.32,25.32,28400.0,17.9427,17.9427,17.9214,17.9214,28400.0
2010-10-22 12:15:00,25.33,25.35,25.32,25.35,13100.0,17.9285,17.9427,17.9214,17.9427,13100.0
2010-10-22 12:20:00,25.35,25.35,25.34,25.35,23100.0,17.9427,17.9427,17.9356,17.9427,23100.0
2010-10-22 12:25:00,25.34,25.34,25.32,25.32,292800.0,17.9356,17.9356,17.9214,17.9214,292800.0
2010-10-22 12:30:00,25.32,25.32,25.31,25.31,22500.0,17.9214,17.9214,17.9144,17.9144,22500.0
2010-10-22 12:35:00,25.32,25.32,25.28,25.28,62400.0,17.9214,17.9214,17.8931,17.8931,62400.0
2010-10-22 12:40:00,25.29,25.29,25.28,25.28,9000.0,17.9002,17.9002,17.8931,17.8931,9000.0
2010-10-22 12:45:00,25.29,25.29,25.28,25.29,44400.0,17.9002,17.9002,17.8931,17.9002,44400.0
2010-10-22 12:50:00,25.29,25.29,25.28,25.28,14500.0,17.9002,17.9002,17.8931,17.8931,14500.0
2010-10-22 12:55:00,25.28,25.29,25.28,25.28,8900.0,17.8931,17.9002,17.8931,17.8931,8900.0
2010-10-22 13:00:00,25.28,25.28,25.25,25.26,120300.0,17.8931,17.8931,17.8719,17.879,120300.0
2010-10-22 13:05:00,25.27,25.27,25.26,25.27,15000.0,17.886,17.886,17.879,17.886,15000.0
2010-10-22 13:10:00,25.27,25.29,25.26,25.29,20500.0,17.886,17.9002,17.879,17.9002,20500.0
2010-10-22 13:15:00,25.28,25.3,25.27,25.28,110600.0,17.8931,17.9073,17.886,17.8931,110600.0
2010-10-22 13:20:00,25.27,25.28,25.25,25.25,73700.0,17.886,17.8931,17.8719,17.8719,73700.0
2010-10-22 13:25:00,25.26,25.28,25.25,25.25,85200.0,17.879,17.8931,17.8719,17.8719,85200.0
2010-10-22 13:30:00,25.25,25.26,25.21,25.22,75000.0,17.8719,17.879,17.8436,17.8507,75000.0
2010-10-22 13:35:00,25.21,25.25,25.21,25.25,121100.0,17.8436,17.8719,17.8436,17.8719,121100.0
2010-10-22 13:40:00,25.24,25.27,25.24,25.26,64500.0,17.8648,17.886,17.8648,17.879,64500.0
2010-10-22 13:45:00,25.26,25.26,25.22,25.22,50300.0,17.879,17.879,17.8507,17.8507,50300.0
2010-10-22 13:50:00,25.22,25.23,25.2,25.21,58300.0,17.8507,17.8577,17.8365,17.8436,58300.0
2010-10-22 13:55:00,25.22,25.24,25.21,25.23,43100.0,17.8507,17.8648,17.8436,17.8577,43100.0
2010-10-22 14:00:00,25.23,25.24,25.2,25.2,82500.0,17.8577,17.8648,17.8365,17.8365,82500.0
2010-10-22 14:05:00,25.2,25.21,25.2,25.2,41700.0,17.8365,17.8436,17.8365,17.8365,41700.0
2010-10-22 14:10:00,25.2,25.23,25.19,25.22,75500.0,17.8365,17.8577,17.8294,17.8507,75500.0
2010-10-22 14:15:00,25.22,25.24,25.22,25.23,47100.0,17.8507,17.8648,17.8507,17.8577,47100.0
2010-10-22 14:20:00,25.23,25.25,25.21,25.22,96300.0,17.8577,17.8719,17.8436,17.8507,96300.0
2010-10-22 14:25:00,25.21,25.27,25.21,25.26,74700.0,17.8436,17.886,17.8436,17.879,74700.0
2010-10-22 14:30:00,25.27,25.27,25.22,25.24,84300.0,17.886,17.886,17.8507,17.8648,84300.0
2010-10-22 14:35:00,25.24,25.26,25.24,25.24,51100.0,17.8648,17.879,17.8648,17.8648,51100.0
2010-10-22 14:40:00,25.24,25.25,25.22,25.25,45000.0,17.8648,17.8719,17.8507,17.8719,45000.0
2010-10-22 14:45:00,25.25,25.28,25.24,25.25,116800.0,17.8719,17.8931,17.8648,17.8719,116800.0
2010-10-22 14:50:00,25.26,25.26,25.25,25.26,19800.0,17.879,17.879,17.8719,17.879,19800.0
2010-10-22 14:55:00,25.26,25.29,25.24,25.25,275700.0,17.879,17.9002,17.8648,17.8719,275700.0
2010-10-22 15:00:00,25.25,25.31,25.24,25.31,131100.0,17.8719,17.9144,17.8648,17.9144,131100.0
2010-10-22 15:05:00,25.31,25.34,25.29,25.33,92400.0,17.9144,17.9356,17.9002,17.9285,92400.0
2010-10-22 15:10:00,25.33,25.35,25.32,25.34,84900.0,17.9285,17.9427,17.9214,17.9356,84900.0
2010-10-22 15:15:00,25.34,25.35,25.34,25.35,36000.0,17.9356,17.9427,17.9356,17.9427,36000.0
2010-10-22 15:20:00,25.34,25.39,25.34,25.37,125200.0,17.9356,17.971,17.9356,17.9568,125200.0
2010-10-22 15:25:00,25.38,25.4,25.37,25.4,119600.0,17.9639,17.9781,17.9568,17.9781,119600.0
2010-10-22 15:30:00,25.4,25.4,25.38,25.39,123300.0,17.9781,17.9781,17.9639,17.971,123300.0
2010-10-22 15:35:00,25.38,25.39,25.3,25.3,337600.0,17.9639,17.971,17.9073,17.9073,337600.0
2010-10-22 15:40:00,25.3,25.31,25.28,25.3,129000.0,17.9073,17.9144,17.8931,17.9073,129000.0
2010-10-22 15:45:00,25.3,25.31,25.26,25.26,553400.0,17.9073,17.9144,17.879,17.879,553400.0
2010-10-22 15:50:00,25.26,25.29,25.26,25.27,506000.0,17.879,17.9002,17.879,17.886,506000.0
2010-10-22 15:55:00,25.28,25.28,25.24,25.26,495300.0,17.8931,17.8931,17.8648,17.879,495300.0
2010-10-25 09:30:00,25.57,25.57,25.35,25.4,178100.0,18.0984,18.0984,17.9427,17.9781,178100.0
2010-10-25 09:35:00,25.4,25.42,25.31,25.39,158600.0,17.9781,17.9922,17.9144,17.971,158600.0
2010-10-25 09:40:00,25.38,25.4,25.31,25.31,226900.0,17.9639,17.9781,17.9144,17.9144,226900.0
2010-10-25 09:45:00,25.32,25.36,25.25,25.25,201100.0,17.9214,17.9497,17.8719,17.8719,201100.0
2010-10-25 09:50:00,25.25,25.26,25.13,25.2,235200.0,17.8719,17.879,17.7869,17.8365,235200.0
2010-10-25 09:55:00,25.2,25.25,25.17,25.25,97500.0,17.8365,17.8719,17.8153,17.8719,97500.0
2010-10-25 10:00:00,25.25,25.28,25.19,25.21,124200.0,17.8719,17.8931,17.8294,17.8436,124200.0
2010-10-25 10:05:00,25.21,25.23,25.16,25.17,68400.0,17.8436,17.8577,17.8082,17.8153,68400.0
2010-10-25 10:10:00,25.17,25.2,25.16,25.19,66100.0,17.8153,17.8365,17.8082,17.8294,66100.0
2010-10-25 10:15:00,25.18,25.25,25.18,25.23,51500.0,17.8223,17.8719,17.8223,17.8577,51500.0
2010-10-25 10:20:00,25.23,25.26,25.21,25.24,85900.0,17.8577,17.879,17.8436,17.8648,85900.0
2010-10-25 10:25:00,25.24,25.28,25.22,25.24,61700.0,17.8648,17.8931,17.8507,17.8648,61700.0
2010-10-25 10:30:00,25.23,25.25,25.16,25.17,108800.0,17.8577,17.8719,17.8082,17.8153,108800.0
2010-10-25 10:35:00,25.18,25.18,25.12,25.18,53400.0,17.8223,17.8223,17.7799,17.8223,53400.0
2010-10-25 10:40:00,25.18,25.2,25.12,25.14,108200.0,17.8223,17.8365,17.7799,17.794,108200.0
2010-10-25 10:45:00,25.14,25.14,25.12,25.13,71500.0,17.794,17.794,17.7799,17.7869,71500.0
2010-10-25 10:50:00,25.12,25.13,25.11,25.12,59600.0,17.7799,17.7869,17.7728,17.7799,59600.0
2010-10-25 10:55:00,25.12,25.13,25.09,25.1,91600.0,17.7799,17.7869,17.7586,17.7657,91600.0
2010-10-25 11:00:00,25.1,25.14,25.09,25.12,132500.0,17.7657,17.794,17.7586,17.7799,132500.0
2010-10-25 11:05:00,25.11,25.11,25.07,25.08,50100.0,17.7728,17.7728,17.7445,17.7516,50100.0
2010-10-25 11:10:00,25.08,25.09,25.04,25.07,69300.0,17.7516,17.7586,17.7232,17.7445,69300.0
2010-10-25 11:15:00,25.07,25.09,25.05,25.09,65300.0,17.7445,17.7586,17.7303,17.7586,65300.0
2010-10-25 11:20:00,25.09,25.11,25.07,25.08,55000.0,17.7586,17.7728,17.7445,17.7516,55000.0
2010-10-25 11:25:00,25.08,25.1,25.08,25.09,60100.0,17.7516,17.7657,17.7516,17.7586,60100.0
2010-10-25 11:30:00,25.1,25.13,25.09,25.12,88100.0,17.7657,17.7869,17.7586,17.7799,88100.0
2010-10-25 11:35:00,25.11,25.11,25.07,25.08,67600.0,17.7728,17.7728,17.7445,17.7516,67600.0
2010-10-25 11:40:00,25.08,25.08,25.03,25.04,45800.0,17.7516,17.7516,17.7162,17.7232,45800.0
2010-10-25 11:45:00,25.04,25.06,25.03,25.03,40500.0,17.7232,17.7374,17.7162,17.7162,40500.0
2010-10-25 11:50:00,25.03,25.04,25.01,25.03,74900.0,17.7162,17.7232,17.702,17.7162,74900.0
2010-10-25 11:55:00,25.02,25.04,25.01,25.02,52300.0,17.7091,17.7232,17.702,17.7091,52300.0
2010-10-25 12:00:00,25.02,25.03,25.02,25.02,17700.0,17.7091,17.7162,17.7091,17.7091,17700.0
2010-10-25 12:05:00,25.02,25.04,25.01,25.04,61400.0,17.7091,17.7232,17.702,17.7232,61400.0
2010-10-25 12:10:00,25.03,25.12,25.03,25.12,72400.0,17.7162,17.7799,17.7162,17.7799,72400.0
2010-10-25 12:15:00,25.12,25.12,25.06,25.06,38100.0,17.7799,17.7799,17.7374,17.7374,38100.0
2010-10-25 12:20:00,25.07,25.09,25.03,25.06,76400.0,17.7445,17.7586,17.7162,17.7374,76400.0
2010-10-25 12:25:00,25.07,25.11,25.06,25.09,62800.0,17.7445,17.7728,17.7374,17.7586,62800.0
2010-10-25 12:30:00,25.1,25.1,25.06,25.07,36000.0,17.7657,17.7657,17.7374,17.7445,36000.0
2010-10-25 12:35:00,25.06,25.09,25.05,25.08,44700.0,17.7374,17.7586,17.7303,17.7516,44700.0
2010-10-25 12:40:00,25.07,25.09,25.07,25.08,57500.0,17.7445,17.7586,17.7445,17.7516,57500.0
2010-10-25 12:45:00,25.08,25.09,25.07,25.07,25300.0,17.7516,17.7586,17.7445,17.7445,25300.0
2010-10-25 12:50:00,25.08,25.09,25.05,25.05,21000.0,17.7516,17.7586,17.7303,17.7303,21000.0
2010-10-25 12:55:00,25.05,25.08,25.05,25.05,28000.0,17.7303,17.7516,17.7303,17.7303,28000.0
2010-10-25 13:00:00,25.05,25.09,25.05,25.08,44500.0,17.7303,17.7586,17.7303,17.7516,44500.0
2010-10-25 13:05:00,25.08,25.08,25.07,25.07,20900.0,17.7516,17.7516,17.7445,17.7445,20900.0
2010-10-25 13:10:00,25.08,25.08,25.05,25.05,27900.0,17.7516,17.7516,17.7303,17.7303,27900.0
2010-10-25 13:15:00,25.05,25.12,25.05,25.08,113900.0,17.7303,17.7799,17.7303,17.7516,113900.0
2010-10-25 13:20:00,25.08,25.13,25.07,25.09,70100.0,17.7516,17.7869,17.7445,17.7586,70100.0
2010-10-25 13:25:00,25.09,25.12,25.07,25.09,60800.0,17.7586,17.7799,17.7445,17.7586,60800.0
2010-10-25 13:30:00,25.1,25.12,25.07,25.08,50100.0,17.7657,17.7799,17.7445,17.7516,50100.0
2010-10-25 13:35:00,25.08,25.13,25.08,25.13,43500.0,17.7516,17.7869,17.7516,17.7869,43500.0
2010-10-25 13:40:00,25.13,25.14,25.12,25.14,22800.0,17.7869,17.794,17.7799,17.794,22800.0
2010-10-25 13:45:00,25.14,25.17,25.13,25.15,54100.0,17.794,17.8153,17.7869,17.8011,54100.0
2010-10-25 13:50:00,25.15,25.15,25.08,25.08,58300.0,17.8011,17.8011,17.7516,17.7516,58300.0
2010-10-25 13:55:00,25.08,25.12,25.07,25.12,100400.0,17.7516,17.7799,17.7445,17.7799,100400.0
2010-10-25 14:00:00,25.12,25.12,25.1,25.1,32900.0,17.7799,17.7799,17.7657,17.7657,32900.0
2010-10-25 14:05:00,25.1,25.11,25.09,25.1,39600.0,17.7657,17.7728,17.7586,17.7657,39600.0
2010-10-25 14:10:00,25.11,25.11,25.09,25.1,56600.0,17.7728,17.7728,17.7586,17.7657,56600.0
2010-10-25 14:15:00,25.1,25.11,25.09,25.09,114100.0,17.7657,17.7728,17.7586,17.7586,114100.0
2010-10-25 14:20:00,25.09,25.13,25.09,25.1,65600.0,17.7586,17.7869,17.7586,17.7657,65600.0
2010-10-25 14:25:00,25.1,25.11,25.09,25.09,34400.0,17.7657,17.7728,17.7586,17.7586,34400.0
2010-10-25 14:30:00,25.09,25.1,25.07,25.08,108700.0,17.7586,17.7657,17.7445,17.7516,108700.0
2010-10-25 14:35:00,25.09,25.09,25.03,25.05,100800.0,17.7586,17.7586,17.7162,17.7303,100800.0
2010-10-25 14:40:00,25.04,25.05,25.01,25.02,70700.0,17.7232,17.7303,17.702,17.7091,70700.0
2010-10-25 14:45:00,25.02,25.04,25.01,25.02,72700.0,17.7091,17.7232,17.702,17.7091,72700.0
2010-10-25 14:50:00,25.02,25.05,25.02,25.03,92500.0,17.7091,17.7303,17.7091,17.7162,92500.0
2010-10-25 14:55:00,25.02,25.02,25.0,25.0,68700.0,17.7091,17.7091,17.6949,17.6949,68700.0
2010-10-25 15:00:00,25.0,25.06,25.0,25.03,84300.0,17.6949,17.7374,17.6949,17.7162,84300.0
2010-10-25 15:05:00,25.02,25.04,25.01,25.01,106900.0,17.7091,17.7232,17.702,17.702,106900.0
2010-10-25 15:10:00,25.01,25.02,24.99,25.0,206300.0,17.702,17.7091,17.6879,17.6949,206300.0
2010-10-25 15:15:00,25.0,25.0,24.99,24.99,83600.0,17.6949,17.6949,17.6879,17.6879,83600.0
2010-10-25 15:20:00,25.0,25.05,24.99,25.05,141000.0,17.6949,17.7303,17.6879,17.7303,141000.0
2010-10-25 15:25:00,25.05,25.06,25.03,25.04,145600.0,17.7303,17.7374,17.7162,17.7232,145600.0
2010-10-25 15:30:00,25.04,25.04,25.0,25.01,156400.0,17.7232,17.7232,17.6949,17.702,156400.0
2010-10-25 15:35:00,25.01,25.02,24.97,24.97,211500.0,17.702,17.7091,17.6737,17.6737,211500.0
2010-10-25 15:40:00,24.97,25.02,24.96,25.01,131500.0,17.6737,17.7091,17.6666,17.702,131500.0
2010-10-25 15:45:00,25.01,25.01,24.92,24.95,311600.0,17.702,17.702,17.6383,17.6595,311600.0
2010-10-25 15:50:00,24.95,24.97,24.91,24.97,284400.0,17.6595,17.6737,17.6312,17.6737,284400.0
2010-10-25 15:55:00,24.97,24.97,24.9,24.94,449400.0,17.6737,17.6737,17.6242,17.6525,449400.0
2010-10-26 09:30:00,24.74,25.05,24.74,24.9,518900.0,17.5109,17.7303,17.5109,17.6242,518900.0
2010-10-26 09:35:00,24.89,25.01,24.85,25.0,220900.0,17.6171,17.702,17.5888,17.6949,220900.0
2010-10-26 09:40:00,25.0,25.01,24.92,25.01,136400.0,17.6949,17.702,17.6383,17.702,136400.0
2010-10-26 09:45:00,25.0,25.03,24.93,24.93,269400.0,17.6949,17.7162,17.6454,17.6454,269400.0
2010-10-26 09:50:00,24.93,24.95,24.84,24.84,242700.0,17.6454,17.6595,17.5817,17.5817,242700.0
2010-10-26 09:55:00,24.84,24.85,24.77,24.8,206100.0,17.5817,17.5888,17.5321,17.5534,206100.0
2010-10-26 10:00:00,24.81,24.84,24.77,24.82,233700.0,17.5605,17.5817,17.5321,17.5675,233700.0
2010-10-26 10:05:00,24.81,24.83,24.77,24.82,169300.0,17.5605,17.5746,17.5321,17.5675,169300.0
2010-10-26 10:10:00,24.83,24.85,24.8,24.82,127200.0,17.5746,17.5888,17.5534,17.5675,127200.0
2010-10-26 10:15:00,24.83,24.9,24.81,24.88,216300.0,17.5746,17.6242,17.5605,17.61,216300.0
2010-10-26 10:20:00,24.89,24.95,24.88,24.93,117600.0,17.6171,17.6595,17.61,17.6454,117600.0
2010-10-26 10:25:00,24.93,24.95,24.86,24.88,102500.0,17.6454,17.6595,17.5958,17.61,102500.0
2010-10-26 10:30:00,24.89,24.89,24.85,24.86,140400.0,17.6171,17.6171,17.5888,17.5958,140400.0
2010-10-26 10:35:00,24.86,24.86,24.75,24.76,295900.0,17.5958,17.5958,17.518,17.5251,295900.0
2010-10-26 10:40:00,24.77,24.78,24.75,24.77,115500.0,17.5321,17.5392,17.518,17.5321,115500.0
2010-10-26 10:45:00,24.76,24.77,24.71,24.71,281900.0,17.5251,17.5321,17.4897,17.4897,281900.0
2010-10-26 10:50:00,24.71,24.73,24.68,24.69,314600.0,17.4897,17.5038,17.4684,17.4755,314600.0
2010-10-26 10:55:00,24.7,24.72,24.69,24.71,140600.0,17.4826,17.4968,17.4755,17.4897,140600.0
2010-10-26 11:00:00,24.7,24.72,24.66,24.7,179700.0,17.4826,17.4968,17.4543,17.4826,179700.0
2010-10-26 11:05:00,24.7,24.71,24.66,24.69,140600.0,17.4826,17.4897,17.4543,17.4755,140600.0
2010-10-26 11:10:00,24.69,24.72,24.68,24.7,113200.0,17.4755,17.4968,17.4684,17.4826,113200.0
2010-10-26 11:15:00,24.71,24.75,24.7,24.72,124500.0,17.4897,17.518,17.4826,17.4968,124500.0
2010-10-26 11:20:00,24.72,24.77,24.72,24.75,124000.0,17.4968,17.5321,17.4968,17.518,124000.0
2010-10-26 11:25:00,24.74,24.75,24.7,24.74,71800.0,17.5109,17.518,17.4826,17.5109,71800.0
2010-10-26 11:30:00,24.72,24.75,24.72,24.72,143000.0,17.4968,17.518,17.4968,17.4968,143000.0
2010-10-26 11:35:00,24.72,24.73,24.67,24.67,71800.0,17.4968,17.5038,17.4614,17.4614,71800.0
2010-10-26 11:40:00,24.67,24.68,24.65,24.67,80700.0,17.4614,17.4684,17.4472,17.4614,80700.0
2010-10-26 11:45:00,24.67,24.72,24.66,24.72,44600.0,17.4614,17.4968,17.4543,17.4968,44600.0
2010-10-26 11:50:00,24.72,24.76,24.71,24.76,68700.0,17.4968,17.5251,17.4897,17.5251,68700.0
2010-10-26 11:55:00,24.76,24.76,24.7,24.73,211500.0,17.5251,17.5251,17.4826,17.5038,211500.0
2010-10-26 12:00:00,24.73,24.76,24.72,24.76,86600.0,17.5038,17.5251,17.4968,17.5251,86600.0
2010-10-26 12:05:00,24.76,24.76,24.75,24.76,59400.0,17.5251,17.5251,17.518,17.5251,59400.0
2010-10-26 12:10:00,24.77,24.83,24.76,24.83,73000.0,17.5321,17.5746,17.5251,17.5746,73000.0
2010-10-26 12:15:00,24.83,24.88,24.82,24.88,131700.0,17.5746,17.61,17.5675,17.61,131700.0
2010-10-26 12:20:00,24.88,24.97,24.87,24.97,220700.0,17.61,17.6737,17.6029,17.6737,220700.0
2010-10-26 12:25:00,24.96,25.01,24.96,25.0,99600.0,17.6666,17.702,17.6666,17.6949,99600.0
2010-10-26 12:30:00,25.01,25.01,24.99,25.0,102600.0,17.702,17.702,17.6879,17.6949,102600.0
2010-10-26 12:35:00,25.01,25.03,24.99,25.0,88400.0,17.702,17.7162,17.6879,17.6949,88400.0
2010-10-26 12:40:00,24.99,25.0,24.9,24.9,99100.0,17.6879,17.6949,17.6242,17.6242,99100.0
2010-10-26 12:45:00,24.9,24.9,24.86,24.89,65000.0,17.6242,17.6242,17.5958,17.6171,65000.0
2010-10-26 12:50:00,24.89,24.96,24.88,24.95,101900.0,17.6171,17.6666,17.61,17.6595,101900.0
2010-10-26 12:55:00,24.95,25.03,24.95,25.0,103800.0,17.6595,17.7162,17.6595,17.6949,103800.0
2010-10-26 13:00:00,25.0,25.03,25.0,25.02,34000.0,17.6949,17.7162,17.6949,17.7091,34000.0
2010-10-26 13:05:00,25.02,25.02,25.01,25.02,39800.0,17.7091,17.7091,17.702,17.7091,39800.0
2010-10-26 13:10:00,25.02,25.03,25.01,25.01,81400.0,17.7091,17.7162,17.702,17.702,81400.0
2010-10-26 13:15:00,25.0,25.0,24.96,24.96,44100.0,17.6949,17.6949,17.6666,17.6666,44100.0
2010-10-26 13:20:00,24.96,24.97,24.94,24.94,23100.0,17.6666,17.6737,17.6525,17.6525,23100.0
2010-10-26 13:25:00,24.94,24.95,24.89,24.89,65600.0,17.6525,17.6595,17.6171,17.6171,65600.0
2010-10-26 13:30:00,24.9,24.94,24.88,24.93,129900.0,17.6242,17.6525,17.61,17.6454,129900.0
2010-10-26 13:35:00,24.93,24.94,24.92,24.92,56600.0,17.6454,17.6525,17.6383,17.6383,56600.0
2010-10-26 13:40:00,24.92,24.96,24.91,24.96,52700.0,17.6383,17.6666,17.6312,17.6666,52700.0
2010-10-26 13:45:00,24.95,24.99,24.95,24.96,86500.0,17.6595,17.6879,17.6595,17.6666,86500.0
2010-10-26 13:50:00,24.97,24.98,24.94,24.94,95900.0,17.6737,17.6808,17.6525,17.6525,95900.0
2010-10-26 13:55:00,24.94,24.95,24.92,24.92,37600.0,17.6525,17.6595,17.6383,17.6383,37600.0
2010-10-26 14:00:00,24.92,24.93,24.9,24.9,61700.0,17.6383,17.6454,17.6242,17.6242,61700.0
2010-10-26 14:05:00,24.9,24.91,24.88,24.89,77100.0,17.6242,17.6312,17.61,17.6171,77100.0
2010-10-26 14:10:00,24.9,24.91,24.88,24.91,86800.0,17.6242,17.6312,17.61,17.6312,86800.0
2010-10-26 14:15:00,24.91,24.93,24.89,24.91,59500.0,17.6312,17.6454,17.6171,17.6312,59500.0
2010-10-26 14:20:00,24.9,24.93,24.9,24.92,61100.0,17.6242,17.6454,17.6242,17.6383,61100.0
2010-10-26 14:25:00,24.91,24.94,24.91,24.94,73100.0,17.6312,17.6525,17.6312,17.6525,73100.0
2010-10-26 14:30:00,24.94,24.94,24.92,24.94,56400.0,17.6525,17.6525,17.6383,17.6525,56400.0
2010-10-26 14:35:00,24.94,24.97,24.93,24.95,105900.0,17.6525,17.6737,17.6454,17.6595,105900.0
2010-10-26 14:40:00,24.95,24.98,24.95,24.95,136300.0,17.6595,17.6808,17.6595,17.6595,136300.0
2010-10-26 14:45:00,24.95,24.99,24.95,24.97,114300.0,17.6595,17.6879,17.6595,17.6737,114300.0
2010-10-26 14:50:00,24.97,25.01,24.96,25.01,126700.0,17.6737,17.702,17.6666,17.702,126700.0
2010-10-26 14:55:00,25.0,25.01,24.98,25.0,69400.0,17.6949,17.702,17.6808,17.6949,69400.0
2010-10-26 15:00:00,24.99,25.0,24.99,25.0,46200.0,17.6879,17.6949,17.6879,17.6949,46200.0
2010-10-26 15:05:00,25.0,25.02,24.99,25.02,119100.0,17.6949,17.7091,17.6879,17.7091,119100.0
2010-10-26 15:10:00,25.02,25.05,25.0,25.01,146300.0,17.7091,17.7303,17.6949,17.702,146300.0
2010-10-26 15:15:00,25.02,25.06,25.01,25.06,87500.0,17.7091,17.7374,17.702,17.7374,87500.0
2010-10-26 15:20:00,25.06,25.09,25.05,25.05,137100.0,17.7374,17.7586,17.7303,17.7303,137100.0
2010-10-26 15:25:00,25.05,25.07,25.04,25.04,181000.0,17.7303,17.7445,17.7232,17.7232,181000.0
2010-10-26 15:30:00,25.04,25.04,25.0,25.0,164400.0,17.7232,17.7232,17.6949,17.6949,164400.0
2010-10-26 15:35:00,25.0,25.02,24.99,25.0,134000.0,17.6949,17.7091,17.6879,17.6949,134000.0
2010-10-26 15:40:00,24.99,25.01,24.99,25.01,119200.0,17.6879,17.702,17.6879,17.702,119200.0
2010-10-26 15:45:00,25.01,25.01,24.97,25.0,240100.0,17.702,17.702,17.6737,17.6949,240100.0
2010-10-26 15:50:00,25.0,25.01,24.98,24.99,182700.0,17.6949,17.702,17.6808,17.6879,182700.0
2010-10-26 15:55:00,24.99,25.03,24.99,25.03,379200.0,17.6879,17.7162,17.6879,17.7162,379200.0
2010-10-27 09:30:00,24.86,24.96,24.77,24.95,188400.0,17.6586,17.7297,17.5947,17.7226,188400.0
2010-10-27 09:35:00,24.96,25.22,24.95,25.22,426800.0,17.7297,17.9144,17.7226,17.9144,426800.0
2010-10-27 09:40:00,25.22,25.25,25.16,25.18,244400.0,17.9144,17.9357,17.8717,17.8859,244400.0
2010-10-27 09:45:00,25.17,25.2,25.13,25.2,186300.0,17.8788,17.9001,17.8504,17.9001,186300.0
2010-10-27 09:50:00,25.2,25.26,25.19,25.24,256600.0,17.9001,17.9428,17.893,17.9286,256600.0
2010-10-27 09:55:00,25.25,25.31,25.25,25.31,164900.0,17.9357,17.9783,17.9357,17.9783,164900.0
2010-10-27 10:00:00,25.3,25.36,25.25,25.28,173900.0,17.9712,18.0138,17.9357,17.957,173900.0
2010-10-27 10:05:00,25.27,25.3,25.24,25.26,116900.0,17.9499,17.9712,17.9286,17.9428,116900.0
2010-10-27 10:10:00,25.25,25.27,25.24,25.24,88000.0,17.9357,17.9499,17.9286,17.9286,88000.0
2010-10-27 10:15:00,25.24,25.3,25.24,25.26,166000.0,17.9286,17.9712,17.9286,17.9428,166000.0
2010-10-27 10:20:00,25.27,25.27,25.23,25.25,107600.0,17.9499,17.9499,17.9215,17.9357,107600.0
2010-10-27 10:25:00,25.25,25.28,25.2,25.2,367900.0,17.9357,17.957,17.9001,17.9001,367900.0
2010-10-27 10:30:00,25.2,25.21,25.12,25.15,195800.0,17.9001,17.9072,17.8433,17.8646,195800.0
2010-10-27 10:35:00,25.15,25.16,25.11,25.14,94400.0,17.8646,17.8717,17.8362,17.8575,94400.0
2010-10-27 10:40:00,25.15,25.15,25.1,25.13,147000.0,17.8646,17.8646,17.8291,17.8504,147000.0
2010-10-27 10:45:00,25.14,25.14,25.09,25.09,100200.0,17.8575,17.8575,17.822,17.822,100200.0
2010-10-27 10:50:00,25.1,25.12,25.06,25.1,124900.0,17.8291,17.8433,17.8007,17.8291,124900.0
2010-10-27 10:55:00,25.1,25.11,25.06,25.06,174700.0,17.8291,17.8362,17.8007,17.8007,174700.0
2010-10-27 11:00:00,25.06,25.13,25.06,25.13,137100.0,17.8007,17.8504,17.8007,17.8504,137100.0
2010-10-27 11:05:00,25.13,25.14,25.09,25.14,121500.0,17.8504,17.8575,17.822,17.8575,121500.0
2010-10-27 11:10:00,25.13,25.17,25.11,25.17,114400.0,17.8504,17.8788,17.8362,17.8788,114400.0
2010-10-27 11:15:00,25.16,25.17,25.12,25.16,74700.0,17.8717,17.8788,17.8433,17.8717,74700.0
2010-10-27 11:20:00,25.15,25.2,25.14,25.19,161800.0,17.8646,17.9001,17.8575,17.893,161800.0
2010-10-27 11:25:00,25.18,25.19,25.16,25.18,51300.0,17.8859,17.893,17.8717,17.8859,51300.0
2010-10-27 11:30:00,25.18,25.19,25.15,25.15,67500.0,17.8859,17.893,17.8646,17.8646,67500.0
2010-10-27 11:35:00,25.15,25.19,25.15,25.15,57700.0,17.8646,17.893,17.8646,17.8646,57700.0
2010-10-27 11:40:00,25.15,25.17,25.13,25.13,166300.0,17.8646,17.8788,17.8504,17.8504,166300.0
2010-10-27 11:45:00,25.13,25.14,25.1,25.11,140600.0,17.8504,17.8575,17.8291,17.8362,140600.0
2010-10-27 11:50:00,25.11,25.12,25.1,25.1,29500.0,17.8362,17.8433,17.8291,17.8291,29500.0
2010-10-27 11:55:00,25.1,25.11,25.08,25.1,77800.0,17.8291,17.8362,17.8149,17.8291,77800.0
2010-10-27 12:00:00,25.09,25.11,25.06,25.06,58400.0,17.822,17.8362,17.8007,17.8007,58400.0
2010-10-27 12:05:00,25.06,25.07,25.04,25.06,54100.0,17.8007,17.8078,17.7865,17.8007,54100.0
2010-10-27 12:10:00,25.06,25.07,25.06,25.06,35400.0,17.8007,17.8078,17.8007,17.8007,35400.0
2010-10-27 12:15:00,25.06,25.09,25.06,25.06,50500.0,17.8007,17.822,17.8007,17.8007,50500.0
2010-10-27 12:20:00,25.07,25.09,25.06,25.09,40900.0,17.8078,17.822,17.8007,17.822,40900.0
2010-10-27 12:25:00,25.09,25.13,25.09,25.12,65500.0,17.822,17.8504,17.822,17.8433,65500.0
2010-10-27 12:30:00,25.11,25.13,25.1,25.1,55600.0,17.8362,17.8504,17.8291,17.8291,55600.0
2010-10-27 12:35:00,25.1,25.1,25.08,25.1,110900.0,17.8291,17.8291,17.8149,17.8291,110900.0
2010-10-27 12:40:00,25.1,25.11,25.09,25.1,165800.0,17.8291,17.8362,17.822,17.8291,165800.0
2010-10-27 12:45:00,25.11,25.12,25.1,25.11,41700.0,17.8362,17.8433,17.8291,17.8362,41700.0
2010-10-27 12:50:00,25.12,25.13,25.11,25.13,20800.0,17.8433,17.8504,17.8362,17.8504,20800.0
2010-10-27 12:55:00,25.12,25.13,25.12,25.12,16400.0,17.8433,17.8504,17.8433,17.8433,16400.0
2010-10-27 13:00:00,25.13,25.13,25.12,25.12,42400.0,17.8504,17.8504,17.8433,17.8433,42400.0
2010-10-27 13:05:00,25.12,25.12,25.11,25.11,38800.0,17.8433,17.8433,17.8362,17.8362,38800.0
2010-10-27 13:10:00,25.1,25.11,25.08,25.08,76500.0,17.8291,17.8362,17.8149,17.8149,76500.0
2010-10-27 13:15:00,25.07,25.08,25.04,25.07,65100.0,17.8078,17.8149,17.7865,17.8078,65100.0
2010-10-27 13:20:00,25.07,25.1,25.07,25.09,42600.0,17.8078,17.8291,17.8078,17.822,42600.0
2010-10-27 13:25:00,25.08,25.11,25.07,25.1,36700.0,17.8149,17.8362,17.8078,17.8291,36700.0
2010-10-27 13:30:00,25.1,25.1,25.08,25.08,32100.0,17.8291,17.8291,17.8149,17.8149,32100.0
2010-10-27 13:35:00,25.08,25.09,25.08,25.08,20300.0,17.8149,17.822,17.8149,17.8149,20300.0
2010-10-27 13:40:00,25.08,25.12,25.07,25.12,42400.0,17.8149,17.8433,17.8078,17.8433,42400.0
2010-10-27 13:45:00,25.11,25.16,25.11,25.16,81100.0,17.8362,17.8717,17.8362,17.8717,81100.0
2010-10-27 13:50:00,25.16,25.16,25.14,25.14,24000.0,17.8717,17.8717,17.8575,17.8575,24000.0
2010-10-27 13:55:00,25.14,25.18,25.14,25.16,44300.0,17.8575,17.8859,17.8575,17.8717,44300.0
2010-10-27 14:00:00,25.16,25.17,25.14,25.16,52000.0,17.8717,17.8788,17.8575,17.8717,52000.0
2010-10-27 14:05:00,25.15,25.15,25.13,25.14,58400.0,17.8646,17.8646,17.8504,17.8575,58400.0
2010-10-27 14:10:00,25.14,25.15,25.14,25.14,38200.0,17.8575,17.8646,17.8575,17.8575,38200.0
2010-10-27 14:15:00,25.14,25.16,25.14,25.14,58300.0,17.8575,17.8717,17.8575,17.8575,58300.0
2010-10-27 14:20:00,25.14,25.15,25.07,25.08,88700.0,17.8575,17.8646,17.8078,17.8149,88700.0
2010-10-27 14:25:00,25.08,25.1,25.07,25.1,53400.0,17.8149,17.8291,17.8078,17.8291,53400.0
2010-10-27 14:30:00,25.1,25.11,25.09,25.1,35200.0,17.8291,17.8362,17.822,17.8291,35200.0
2010-10-27 14:35:00,25.11,25.16,25.08,25.13,59300.0,17.8362,17.8717,17.8149,17.8504,59300.0
2010-10-27 14:40:00,25.13,25.17,25.13,25.16,45000.0,17.8504,17.8788,17.8504,17.8717,45000.0
2010-10-27 14:45:00,25.17,25.17,25.13,25.13,26600.0,17.8788,17.8788,17.8504,17.8504,26600.0
2010-10-27 14:50:00,25.14,25.16,25.14,25.16,46900.0,17.8575,17.8717,17.8575,17.8717,46900.0
2010-10-27 14:55:00,25.16,25.17,25.13,25.13,45800.0,17.8717,17.8788,17.8504,17.8504,45800.0
2010-10-27 15:00:00,25.14,25.17,25.12,25.13,62500.0,17.8575,17.8788,17.8433,17.8504,62500.0
2010-10-27 15:05:00,25.13,25.14,25.11,25.11,61800.0,17.8504,17.8575,17.8362,17.8362,61800.0
2010-10-27 15:10:00,25.11,25.12,25.09,25.11,68600.0,17.8362,17.8433,17.822,17.8362,68600.0
2010-10-27 15:15:00,25.1,25.11,25.09,25.09,44600.0,17.8291,17.8362,17.822,17.822,44600.0
2010-10-27 15:20:00,25.1,25.12,25.07,25.11,128300.0,17.8291,17.8433,17.8078,17.8362,128300.0
2010-10-27 15:25:00,25.11,25.16,25.11,25.12,113800.0,17.8362,17.8717,17.8362,17.8433,113800.0
2010-10-27 15:30:00,25.13,25.17,25.12,25.17,91000.0,17.8504,17.8788,17.8433,17.8788,91000.0
2010-10-27 15:35:00,25.17,25.18,25.16,25.16,58100.0,17.8788,17.8859,17.8717,17.8717,58100.0
2010-10-27 15:40:00,25.17,25.18,25.15,25.16,145400.0,17.8788,17.8859,17.8646,17.8717,145400.0
2010-10-27 15:45:00,25.15,25.19,25.15,25.16,181000.0,17.8646,17.893,17.8646,17.8717,181000.0
2010-10-27 15:50:00,25.17,25.22,25.16,25.22,175800.0,17.8788,17.9144,17.8717,17.9144,175800.0
2010-10-27 15:55:00,25.21,25.24,25.2,25.21,382800.0,17.9072,17.9286,17.9001,17.9072,382800.0
2010-10-28 09:30:00,25.34,25.38,25.23,25.33,109300.0,17.9996,18.028,17.9215,17.9925,109300.0
2010-10-28 09:35:00,25.34,25.34,25.24,25.25,94100.0,17.9996,17.9996,17.9286,17.9357,94100.0
2010-10-28 09:40:00,25.25,25.26,25.21,25.26,106700.0,17.9357,17.9428,17.9072,17.9428,106700.0
2010-10-28 09:45:00,25.26,25.27,25.13,25.13,156100.0,17.9428,17.9499,17.8504,17.8504,156100.0
2010-10-28 09:50:00,25.13,25.18,25.11,25.16,242000.0,17.8504,17.8859,17.8362,17.8717,242000.0
2010-10-28 09:55:00,25.16,25.19,25.13,25.17,84100.0,17.8717,17.893,17.8504,17.8788,84100.0
2010-10-28 10:00:00,25.16,25.16,25.12,25.12,188200.0,17.8717,17.8717,17.8433,17.8433,188200.0
2010-10-28 10:05:00,25.12,25.13,25.08,25.1,128900.0,17.8433,17.8504,17.8149,17.8291,128900.0
2010-10-28 10:10:00,25.1,25.11,25.05,25.09,97100.0,17.8291,17.8362,17.7936,17.822,97100.0
2010-10-28 10:15:00,25.1,25.1,25.04,25.05,102100.0,17.8291,17.8291,17.7865,17.7936,102100.0
2010-10-28 10:20:00,25.05,25.06,25.01,25.01,203500.0,17.7936,17.8007,17.7652,17.7652,203500.0
2010-10-28 10:25:00,25.01,25.01,24.98,25.0,178200.0,17.7652,17.7652,17.7439,17.7581,178200.0
2010-10-28 10:30:00,25.0,25.02,24.98,25.0,94500.0,17.7581,17.7723,17.7439,17.7581,94500.0
2010-10-28 10:35:00,25.0,25.04,25.0,25.01,146300.0,17.7581,17.7865,17.7581,17.7652,146300.0
2010-10-28 10:40:00,25.02,25.07,25.01,25.07,41500.0,17.7723,17.8078,17.7652,17.8078,41500.0
2010-10-28 10:45:00,25.07,25.1,25.05,25.08,36900.0,17.8078,17.8291,17.7936,17.8149,36900.0
2010-10-28 10:50:00,25.08,25.09,25.05,25.05,193400.0,17.8149,17.822,17.7936,17.7936,193400.0
2010-10-28 10:55:00,25.04,25.07,25.04,25.05,45500.0,17.7865,17.8078,17.7865,17.7936,45500.0
2010-10-28 11:00:00,25.05,25.12,25.04,25.11,140500.0,17.7936,17.8433,17.7865,17.8362,140500.0
2010-10-28 11:05:00,25.1,25.16,25.1,25.16,76000.0,17.8291,17.8717,17.8291,17.8717,76000.0
2010-10-28 11:10:00,25.15,25.18,25.14,25.15,99600.0,17.8646,17.8859,17.8575,17.8646,99600.0
2010-10-28 11:15:00,25.15,25.18,25.14,25.18,90000.0,17.8646,17.8859,17.8575,17.8859,90000.0
2010-10-28 11:20:00,25.18,25.18,25.15,25.16,34700.0,17.8859,17.8859,17.8646,17.8717,34700.0
2010-10-28 11:25:00,25.16,25.19,25.15,25.17,122900.0,17.8717,17.893,17.8646,17.8788,122900.0
2010-10-28 11:30:00,25.17,25.19,25.14,25.18,119600.0,17.8788,17.893,17.8575,17.8859,119600.0
2010-10-28 11:35:00,25.17,25.18,25.14,25.16,106300.0,17.8788,17.8859,17.8575,17.8717,106300.0
2010-10-28 11:40:00,25.16,25.19,25.13,25.18,36800.0,17.8717,17.893,17.8504,17.8859,36800.0
2010-10-28 11:45:00,25.18,25.19,25.15,25.17,38800.0,17.8859,17.893,17.8646,17.8788,38800.0
2010-10-28 11:50:00,25.16,25.21,25.16,25.18,76900.0,17.8717,17.9072,17.8717,17.8859,76900.0
2010-10-28 11:55:00,25.17,25.18,25.14,25.17,55100.0,17.8788,17.8859,17.8575,17.8788,55100.0
2010-10-28 12:00:00,25.16,25.16,25.1,25.14,84400.0,17.8717,17.8717,17.8291,17.8575,84400.0
2010-10-28 12:05:00,25.13,25.14,25.09,25.1,34900.0,17.8504,17.8575,17.822,17.8291,34900.0
2010-10-28 12:10:00,25.11,25.12,25.1,25.1,97200.0,17.8362,17.8433,17.8291,17.8291,97200.0
2010-10-28 12:15:00,25.11,25.14,25.1,25.13,44400.0,17.8362,17.8575,17.8291,17.8504,44400.0
2010-10-28 12:20:00,25.12,25.13,25.1,25.11,13800.0,17.8433,17.8504,17.8291,17.8362,13800.0
2010-10-28 12:25:00,25.1,25.12,25.06,25.07,72400.0,17.8291,17.8433,17.8007,17.8078,72400.0
2010-10-28 12:30:00,25.07,25.11,25.05,25.1,71800.0,17.8078,17.8362,17.7936,17.8291,71800.0
2010-10-28 12:35:00,25.1,25.1,25.09,25.09,27500.0,17.8291,17.8291,17.822,17.822,27500.0
2010-10-28 12:40:00,25.09,25.12,25.09,25.12,16200.0,17.822,17.8433,17.822,17.8433,16200.0
2010-10-28 12:45:00,25.11,25.13,25.09,25.13,98800.0,17.8362,17.8504,17.822,17.8504,98800.0
2010-10-28 12:50:00,25.12,25.15,25.1,25.11,34900.0,17.8433,17.8646,17.8291,17.8362,34900.0
2010-10-28 12:55:00,25.1,25.11,25.07,25.09,72900.0,17.8291,17.8362,17.8078,17.822,72900.0
2010-10-28 13:00:00,25.08,25.11,25.07,25.11,137700.0,17.8149,17.8362,17.8078,17.8362,137700.0
2010-10-28 13:05:00,25.11,25.17,25.1,25.16,58600.0,17.8362,17.8788,17.8291,17.8717,58600.0
2010-10-28 13:10:00,25.16,25.2,25.16,25.19,61000.0,17.8717,17.9001,17.8717,17.893,61000.0
2010-10-28 13:15:00,25.19,25.23,25.17,25.18,99700.0,17.893,17.9215,17.8788,17.8859,99700.0
2010-10-28 13:20:00,25.18,25.19,25.13,25.13,61200.0,17.8859,17.893,17.8504,17.8504,61200.0
2010-10-28 13:25:00,25.13,25.15,25.12,25.12,52500.0,17.8504,17.8646,17.8433,17.8433,52500.0
2010-10-28 13:30:00,25.13,25.16,25.12,25.13,85200.0,17.8504,17.8717,17.8433,17.8504,85200.0
2010-10-28 13:35:00,25.12,25.15,25.1,25.14,111700.0,17.8433,17.8646,17.8291,17.8575,111700.0
2010-10-28 13:40:00,25.15,25.17,25.14,25.17,100000.0,17.8646,17.8788,17.8575,17.8788,100000.0
2010-10-28 13:45:00,25.16,25.17,25.12,25.16,64600.0,17.8717,17.8788,17.8433,17.8717,64600.0
2010-10-28 13:50:00,25.16,25.19,25.16,25.18,49200.0,17.8717,17.893,17.8717,17.8859,49200.0
2010-10-28 13:55:00,25.18,25.19,25.15,25.17,38200.0,17.8859,17.893,17.8646,17.8788,38200.0
2010-10-28 14:00:00,25.16,25.18,25.15,25.16,63600.0,17.8717,17.8859,17.8646,17.8717,63600.0
2010-10-28 14:05:00,25.16,25.22,25.15,25.22,135500.0,17.8717,17.9144,17.8646,17.9144,135500.0
2010-10-28 14:10:00,25.23,25.23,25.2,25.2,25700.0,17.9215,17.9215,17.9001,17.9001,25700.0
2010-10-28 14:15:00,25.2,25.24,25.2,25.23,141000.0,17.9001,17.9286,17.9001,17.9215,141000.0
2010-10-28 14:20:00,25.23,25.27,25.21,25.25,157400.0,17.9215,17.9499,17.9072,17.9357,157400.0
2010-10-28 14:25:00,25.25,25.26,25.2,25.22,60800.0,17.9357,17.9428,17.9001,17.9144,60800.0
2010-10-28 14:30:00,25.22,25.23,25.19,25.22,190800.0,17.9144,17.9215,17.893,17.9144,190800.0
2010-10-28 14:35:00,25.21,25.23,25.2,25.21,104000.0,17.9072,17.9215,17.9001,17.9072,104000.0
2010-10-28 14:40:00,25.21,25.21,25.15,25.2,145700.0,17.9072,17.9072,17.8646,17.9001,145700.0
2010-10-28 14:45:00,25.21,25.21,25.16,25.16,90000.0,17.9072,17.9072,17.8717,17.8717,90000.0
2010-10-28 14:50:00,25.16,25.22,25.16,25.2,121500.0,17.8717,17.9144,17.8717,17.9001,121500.0
2010-10-28 14:55:00,25.2,25.21,25.18,25.18,117900.0,17.9001,17.9072,17.8859,17.8859,117900.0
2010-10-28 15:00:00,25.19,25.23,25.19,25.21,78200.0,17.893,17.9215,17.893,17.9072,78200.0
2010-10-28 15:05:00,25.2,25.22,25.2,25.2,137000.0,17.9001,17.9144,17.9001,17.9001,137000.0
2010-10-28 15:10:00,25.2,25.22,25.19,25.2,126500.0,17.9001,17.9144,17.893,17.9001,126500.0
2010-10-28 15:15:00,25.2,25.2,25.15,25.17,96400.0,17.9001,17.9001,17.8646,17.8788,96400.0
2010-10-28 15:20:00,25.17,25.17,25.13,25.14,125500.0,17.8788,17.8788,17.8504,17.8575,125500.0
2010-10-28 15:25:00,25.13,25.17,25.13,25.16,79000.0,17.8504,17.8788,17.8504,17.8717,79000.0
2010-10-28 15:30:00,25.16,25.21,25.14,25.2,127000.0,17.8717,17.9072,17.8575,17.9001,127000.0
2010-10-28 15:35:00,25.2,25.23,25.18,25.22,122500.0,17.9001,17.9215,17.8859,17.9144,122500.0
2010-10-28 15:40:00,25.22,25.25,25.21,25.22,135600.0,17.9144,17.9357,17.9072,17.9144,135600.0
2010-10-28 15:45:00,25.21,25.22,25.18,25.21,357700.0,17.9072,17.9144,17.8859,17.9072,357700.0
2010-10-28 15:50:00,25.21,25.21,25.16,25.18,327800.0,17.9072,17.9072,17.8717,17.8859,327800.0
2010-10-28 15:55:00,25.18,25.21,25.17,25.18,713500.0,17.8859,17.9072,17.8788,17.8859,713500.0
2010-10-29 09:30:00,25.15,25.31,25.02,25.14,62100.0,17.8646,17.9783,17.7723,17.8575,62100.0
2010-10-29 09:35:00,25.15,25.17,25.09,25.14,91200.0,17.8646,17.8788,17.822,17.8575,91200.0
2010-10-29 09:40:00,25.14,25.24,25.13,25.14,89600.0,17.8575,17.9286,17.8504,17.8575,89600.0
2010-10-29 09:45:00,25.14,25.18,25.12,25.15,48200.0,17.8575,17.8859,17.8433,17.8646,48200.0
2010-10-29 09:50:00,25.16,25.17,25.08,25.11,65400.0,17.8717,17.8788,17.8149,17.8362,65400.0
2010-10-29 09:55:00,25.12,25.12,25.05,25.06,56600.0,17.8433,17.8433,17.7936,17.8007,56600.0
2010-10-29 10:00:00,25.06,25.09,25.05,25.09,78000.0,17.8007,17.822,17.7936,17.822,78000.0
2010-10-29 10:05:00,25.09,25.14,25.09,25.12,79800.0,17.822,17.8575,17.822,17.8433,79800.0
2010-10-29 10:10:00,25.12,25.14,25.1,25.13,53800.0,17.8433,17.8575,17.8291,17.8504,53800.0
2010-10-29 10:15:00,25.13,25.15,25.1,25.12,50400.0,17.8504,17.8646,17.8291,17.8433,50400.0
2010-10-29 10:20:00,25.12,25.13,25.11,25.11,46100.0,17.8433,17.8504,17.8362,17.8362,46100.0
2010-10-29 10:25:00,25.12,25.16,25.11,25.13,52600.0,17.8433,17.8717,17.8362,17.8504,52600.0
2010-10-29 10:30:00,25.12,25.14,25.09,25.12,33700.0,17.8433,17.8575,17.822,17.8433,33700.0
2010-10-29 10:35:00,25.11,25.12,25.07,25.07,28900.0,17.8362,17.8433,17.8078,17.8078,28900.0
2010-10-29 10:40:00,25.08,25.09,25.05,25.06,35600.0,17.8149,17.822,17.7936,17.8007,35600.0
2010-10-29 10:45:00,25.06,25.08,25.04,25.06,52100.0,17.8007,17.8149,17.7865,17.8007,52100.0
2010-10-29 10:50:00,25.06,25.08,25.02,25.05,67100.0,17.8007,17.8149,17.7723,17.7936,67100.0
2010-10-29 10:55:00,25.05,25.07,25.04,25.05,45600.0,17.7936,17.8078,17.7865,17.7936,45600.0
2010-10-29 11:00:00,25.06,25.07,25.04,25.04,42800.0,17.8007,17.8078,17.7865,17.7865,42800.0
2010-10-29 11:05:00,25.05,25.07,25.02,25.07,69600.0,17.7936,17.8078,17.7723,17.8078,69600.0
2010-10-29 11:10:00,25.07,25.08,25.03,25.03,47700.0,17.8078,17.8149,17.7794,17.7794,47700.0
2010-10-29 11:15:00,25.04,25.05,25.02,25.03,61500.0,17.7865,17.7936,17.7723,17.7794,61500.0
2010-10-29 11:20:00,25.04,25.06,25.01,25.02,60900.0,17.7865,17.8007,17.7652,17.7723,60900.0
2010-10-29 11:25:00,25.02,25.05,25.01,25.01,43800.0,17.7723,17.7936,17.7652,17.7652,43800.0
2010-10-29 11:30:00,25.01,25.02,24.96,24.98,124600.0,17.7652,17.7723,17.7297,17.7439,124600.0
2010-10-29 11:35:00,24.98,25.05,24.95,25.04,81400.0,17.7439,17.7936,17.7226,17.7865,81400.0
2010-10-29 11:40:00,25.04,25.04,25.01,25.01,56500.0,17.7865,17.7865,17.7652,17.7652,56500.0
2010-10-29 11:45:00,25.01,25.01,24.96,25.01,49500.0,17.7652,17.7652,17.7297,17.7652,49500.0
2010-10-29 11:50:00,25.02,25.03,25.0,25.01,43100.0,17.7723,17.7794,17.7581,17.7652,43100.0
2010-10-29 11:55:00,25.01,25.04,25.0,25.04,61200.0,17.7652,17.7865,17.7581,17.7865,61200.0
2010-10-29 12:00:00,25.04,25.05,25.03,25.05,26900.0,17.7865,17.7936,17.7794,17.7936,26900.0
2010-10-29 12:05:00,25.05,25.07,25.03,25.04,33000.0,17.7936,17.8078,17.7794,17.7865,33000.0
2010-10-29 12:10:00,25.04,25.06,25.02,25.05,54600.0,17.7865,17.8007,17.7723,17.7936,54600.0
2010-10-29 12:15:00,25.05,25.1,25.05,25.08,40500.0,17.7936,17.8291,17.7936,17.8149,40500.0
2010-10-29 12:20:00,25.07,25.09,25.06,25.08,51800.0,17.8078,17.822,17.8007,17.8149,51800.0
2010-10-29 12:25:00,25.09,25.11,25.09,25.11,23000.0,17.822,17.8362,17.822,17.8362,23000.0
2010-10-29 12:30:00,25.11,25.11,25.08,25.09,38500.0,17.8362,17.8362,17.8149,17.822,38500.0
2010-10-29 12:35:00,25.1,25.1,25.08,25.09,13800.0,17.8291,17.8291,17.8149,17.822,13800.0
2010-10-29 12:40:00,25.09,25.09,25.06,25.06,30200.0,17.822,17.822,17.8007,17.8007,30200.0
2010-10-29 12:45:00,25.06,25.09,25.06,25.08,29000.0,17.8007,17.822,17.8007,17.8149,29000.0
2010-10-29 12:50:00,25.08,25.09,25.07,25.08,12500.0,17.8149,17.822,17.8078,17.8149,12500.0
2010-10-29 12:55:00,25.07,25.1,25.07,25.09,23700.0,17.8078,17.8291,17.8078,17.822,23700.0
2010-10-29 13:00:00,25.09,25.1,25.07,25.09,34600.0,17.822,17.8291,17.8078,17.822,34600.0
2010-10-29 13:05:00,25.09,25.09,25.08,25.08,11200.0,17.822,17.822,17.8149,17.8149,11200.0
2010-10-29 13:10:00,25.09,25.09,25.07,25.08,16700.0,17.822,17.822,17.8078,17.8149,16700.0
2010-10-29 13:15:00,25.07,25.09,25.06,25.07,39100.0,17.8078,17.822,17.8007,17.8078,39100.0
2010-10-29 13:20:00,25.08,25.1,25.08,25.09,21400.0,17.8149,17.8291,17.8149,17.822,21400.0
2010-10-29 13:25:00,25.1,25.11,25.09,25.11,23300.0,17.8291,17.8362,17.822,17.8362,23300.0
2010-10-29 13:30:00,25.1,25.11,25.09,25.1,22500.0,17.8291,17.8362,17.822,17.8291,22500.0
2010-10-29 13:35:00,25.1,25.11,25.1,25.1,13400.0,17.8291,17.8362,17.8291,17.8291,13400.0
2010-10-29 13:40:00,25.1,25.15,25.1,25.14,60400.0,17.8291,17.8646,17.8291,17.8575,60400.0
2010-10-29 13:45:00,25.15,25.15,25.12,25.13,55700.0,17.8646,17.8646,17.8433,17.8504,55700.0
2010-10-29 13:50:00,25.14,25.17,25.14,25.17,76100.0,17.8575,17.8788,17.8575,17.8788,76100.0
2010-10-29 13:55:00,25.17,25.18,25.15,25.17,65400.0,17.8788,17.8859,17.8646,17.8788,65400.0
2010-10-29 14:00:00,25.17,25.18,25.16,25.16,61200.0,17.8788,17.8859,17.8717,17.8717,61200.0
2010-10-29 14:05:00,25.16,25.18,25.15,25.17,41200.0,17.8717,17.8859,17.8646,17.8788,41200.0
2010-10-29 14:10:00,25.16,25.19,25.16,25.18,32700.0,17.8717,17.893,17.8717,17.8859,32700.0
2010-10-29 14:15:00,25.18,25.19,25.17,25.18,58600.0,17.8859,17.893,17.8788,17.8859,58600.0
2010-10-29 14:20:00,25.19,25.2,25.16,25.17,34400.0,17.893,17.9001,17.8717,17.8788,34400.0
2010-10-29 14:25:00,25.17,25.18,25.16,25.16,48200.0,17.8788,17.8859,17.8717,17.8717,48200.0
2010-10-29 14:30:00,25.15,25.2,25.15,25.2,79100.0,17.8646,17.9001,17.8646,17.9001,79100.0
2010-10-29 14:35:00,25.2,25.2,25.17,25.17,57400.0,17.9001,17.9001,17.8788,17.8788,57400.0
2010-10-29 14:40:00,25.18,25.19,25.17,25.17,61300.0,17.8859,17.893,17.8788,17.8788,61300.0
2010-10-29 14:45:00,25.17,25.18,25.17,25.17,40700.0,17.8788,17.8859,17.8788,17.8788,40700.0
2010-10-29 14:50:00,25.17,25.18,25.16,25.18,110800.0,17.8788,17.8859,17.8717,17.8859,110800.0
2010-10-29 14:55:00,25.17,25.18,25.16,25.16,52700.0,17.8788,17.8859,17.8717,17.8717,52700.0
2010-10-29 15:00:00,25.16,25.16,25.11,25.14,77500.0,17.8717,17.8717,17.8362,17.8575,77500.0
2010-10-29 15:05:00,25.13,25.15,25.12,25.13,74400.0,17.8504,17.8646,17.8433,17.8504,74400.0
2010-10-29 15:10:00,25.13,25.13,25.11,25.13,72500.0,17.8504,17.8504,17.8362,17.8504,72500.0
2010-10-29 15:15:00,25.13,25.13,25.11,25.12,81800.0,17.8504,17.8504,17.8362,17.8433,81800.0
2010-10-29 15:20:00,25.11,25.12,25.11,25.12,85600.0,17.8362,17.8433,17.8362,17.8433,85600.0
2010-10-29 15:25:00,25.12,25.14,25.11,25.13,88600.0,17.8433,17.8575,17.8362,17.8504,88600.0
2010-10-29 15:30:00,25.14,25.14,25.12,25.12,104800.0,17.8575,17.8575,17.8433,17.8433,104800.0
2010-10-29 15:35:00,25.13,25.13,25.11,25.13,137400.0,17.8504,17.8504,17.8362,17.8504,137400.0
2010-10-29 15:40:00,25.12,25.14,25.12,25.12,113000.0,17.8433,17.8575,17.8433,17.8433,113000.0
2010-10-29 15:45:00,25.12,25.12,25.08,25.08,297300.0,17.8433,17.8433,17.8149,17.8149,297300.0
2010-10-29 15:50:00,25.08,25.12,25.07,25.12,310400.0,17.8149,17.8433,17.8078,17.8433,310400.0
2010-10-29 15:55:00,25.12,25.12,25.06,25.07,566500.0,17.8433,17.8433,17.8007,17.8078,566500.0
2010-11-01 09:30:00,25.19,25.26,25.05,25.12,140700.0,17.893,17.9428,17.7936,17.8433,140700.0
2010-11-01 09:35:00,25.12,25.25,25.12,25.25,74800.0,17.8433,17.9357,17.8433,17.9357,74800.0
2010-11-01 09:40:00,25.25,25.25,25.21,25.24,55200.0,17.9357,17.9357,17.9072,17.9286,55200.0
2010-11-01 09:45:00,25.25,25.29,25.23,25.28,78800.0,17.9357,17.9641,17.9215,17.957,78800.0
2010-11-01 09:50:00,25.28,25.29,25.22,25.25,94000.0,17.957,17.9641,17.9144,17.9357,94000.0
2010-11-01 09:55:00,25.25,25.28,25.23,25.27,95000.0,17.9357,17.957,17.9215,17.9499,95000.0
2010-11-01 10:00:00,25.28,25.35,25.26,25.29,150500.0,17.957,18.0067,17.9428,17.9641,150500.0
2010-11-01 10:05:00,25.29,25.31,25.27,25.31,141900.0,17.9641,17.9783,17.9499,17.9783,141900.0
2010-11-01 10:10:00,25.31,25.34,25.3,25.31,64300.0,17.9783,17.9996,17.9712,17.9783,64300.0
2010-11-01 10:15:00,25.32,25.33,25.31,25.32,30700.0,17.9854,17.9925,17.9783,17.9854,30700.0
2010-11-01 10:20:00,25.33,25.34,25.19,25.24,259200.0,17.9925,17.9996,17.893,17.9286,259200.0
2010-11-01 10:25:00,25.24,25.24,25.19,25.2,38100.0,17.9286,17.9286,17.893,17.9001,38100.0
2010-11-01 10:30:00,25.2,25.24,25.2,25.24,52400.0,17.9001,17.9286,17.9001,17.9286,52400.0
2010-11-01 10:35:00,25.23,25.31,25.23,25.25,197600.0,17.9215,17.9783,17.9215,17.9357,197600.0
2010-11-01 10:40:00,25.24,25.25,25.24,25.25,26500.0,17.9286,17.9357,17.9286,17.9357,26500.0
2010-11-01 10:45:00,25.25,25.29,25.24,25.29,36500.0,17.9357,17.9641,17.9286,17.9641,36500.0
2010-11-01 10:50:00,25.3,25.3,25.26,25.27,55800.0,17.9712,17.9712,17.9428,17.9499,55800.0
2010-11-01 10:55:00,25.26,25.28,25.25,25.26,30400.0,17.9428,17.957,17.9357,17.9428,30400.0
2010-11-01 11:00:00,25.26,25.26,25.21,25.23,47700.0,17.9428,17.9428,17.9072,17.9215,47700.0
2010-11-01 11:05:00,25.23,25.28,25.22,25.28,44400.0,17.9215,17.957,17.9144,17.957,44400.0
2010-11-01 11:10:00,25.28,25.32,25.27,25.32,43600.0,17.957,17.9854,17.9499,17.9854,43600.0
2010-11-01 11:15:00,25.32,25.32,25.25,25.3,32900.0,17.9854,17.9854,17.9357,17.9712,32900.0
2010-11-01 11:20:00,25.29,25.3,25.27,25.27,26100.0,17.9641,17.9712,17.9499,17.9499,26100.0
2010-11-01 11:25:00,25.28,25.28,25.24,25.25,55600.0,17.957,17.957,17.9286,17.9357,55600.0
2010-11-01 11:30:00,25.25,25.25,25.17,25.17,112900.0,17.9357,17.9357,17.8788,17.8788,112900.0
2010-11-01 11:35:00,25.17,25.18,25.14,25.15,132000.0,17.8788,17.8859,17.8575,17.8646,132000.0
2010-11-01 11:40:00,25.15,25.15,25.14,25.15,28800.0,17.8646,17.8646,17.8575,17.8646,28800.0
2010-11-01 11:45:00,25.15,25.16,25.14,25.14,86300.0,17.8646,17.8717,17.8575,17.8575,86300.0
2010-11-01 11:50:00,25.14,25.15,25.12,25.12,27900.0,17.8575,17.8646,17.8433,17.8433,27900.0
2010-11-01 11:55:00,25.13,25.15,25.13,25.15,49000.0,17.8504,17.8646,17.8504,17.8646,49000.0
2010-11-01 12:00:00,25.14,25.15,25.13,25.15,38400.0,17.8575,17.8646,17.8504,17.8646,38400.0
2010-11-01 12:05:00,25.15,25.15,25.12,25.12,46200.0,17.8646,17.8646,17.8433,17.8433,46200.0
2010-11-01 12:10:00,25.13,25.15,25.11,25.15,32700.0,17.8504,17.8646,17.8362,17.8646,32700.0
2010-11-01 12:15:00,25.15,25.18,25.15,25.15,36500.0,17.8646,17.8859,17.8646,17.8646,36500.0
2010-11-01 12:20:00,25.16,25.19,25.15,25.19,40100.0,17.8717,17.893,17.8646,17.893,40100.0
2010-11-01 12:25:00,25.19,25.19,25.16,25.17,13800.0,17.893,17.893,17.8717,17.8788,13800.0
2010-11-01 12:30:00,25.16,25.17,25.12,25.13,26900.0,17.8717,17.8788,17.8433,17.8504,26900.0
2010-11-01 12:35:00,25.13,25.16,25.13,25.16,29400.0,17.8504,17.8717,17.8504,17.8717,29400.0
2010-11-01 12:40:00,25.16,25.16,25.15,25.16,10500.0,17.8717,17.8717,17.8646,17.8717,10500.0
2010-11-01 12:45:00,25.16,25.17,25.13,25.14,21300.0,17.8717,17.8788,17.8504,17.8575,21300.0
2010-11-01 12:50:00,25.14,25.17,25.13,25.16,35600.0,17.8575,17.8788,17.8504,17.8717,35600.0
2010-11-01 12:55:00,25.16,25.16,25.15,25.16,9100.0,17.8717,17.8717,17.8646,17.8717,9100.0
2010-11-01 13:00:00,25.16,25.19,25.15,25.15,48400.0,17.8717,17.893,17.8646,17.8646,48400.0
2010-11-01 13:05:00,25.14,25.17,25.12,25.17,45900.0,17.8575,17.8788,17.8433,17.8788,45900.0
2010-11-01 13:10:00,25.17,25.18,25.16,25.17,29100.0,17.8788,17.8859,17.8717,17.8788,29100.0
2010-11-01 13:15:00,25.16,25.17,25.16,25.16,6000.0,17.8717,17.8788,17.8717,17.8717,6000.0
2010-11-01 13:20:00,25.17,25.17,25.15,25.15,47600.0,17.8788,17.8788,17.8646,17.8646,47600.0
2010-11-01 13:25:00,25.15,25.17,25.15,25.17,58300.0,17.8646,17.8788,17.8646,17.8788,58300.0
2010-11-01 13:30:00,25.17,25.18,25.16,25.18,44200.0,17.8788,17.8859,17.8717,17.8859,44200.0
2010-11-01 13:35:00,25.17,25.19,25.17,25.17,26600.0,17.8788,17.893,17.8788,17.8788,26600.0
2010-11-01 13:40:00,25.17,25.18,25.15,25.16,41600.0,17.8788,17.8859,17.8646,17.8717,41600.0
2010-11-01 13:45:00,25.16,25.16,25.15,25.16,15800.0,17.8717,17.8717,17.8646,17.8717,15800.0
2010-11-01 13:50:00,25.15,25.17,25.15,25.17,21600.0,17.8646,17.8788,17.8646,17.8788,21600.0
2010-11-01 13:55:00,25.16,25.17,25.14,25.14,45700.0,17.8717,17.8788,17.8575,17.8575,45700.0
2010-11-01 14:00:00,25.14,25.15,25.13,25.13,49200.0,17.8575,17.8646,17.8504,17.8504,49200.0
2010-11-01 14:05:00,25.14,25.14,25.13,25.13,13200.0,17.8575,17.8575,17.8504,17.8504,13200.0
2010-11-01 14:10:00,25.14,25.14,25.1,25.1,33300.0,17.8575,17.8575,17.8291,17.8291,33300.0
2010-11-01 14:15:00,25.1,25.11,25.07,25.08,57600.0,17.8291,17.8362,17.8078,17.8149,57600.0
2010-11-01 14:20:00,25.08,25.1,25.07,25.07,48600.0,17.8149,17.8291,17.8078,17.8078,48600.0
2010-11-01 14:25:00,25.07,25.08,25.0,25.01,86300.0,17.8078,17.8149,17.7581,17.7652,86300.0
2010-11-01 14:30:00,25.01,25.03,25.0,25.02,47300.0,17.7652,17.7794,17.7581,17.7723,47300.0
2010-11-01 14:35:00,25.01,25.02,24.99,25.0,71400.0,17.7652,17.7723,17.751,17.7581,71400.0
2010-11-01 14:40:00,25.0,25.01,24.95,25.01,74800.0,17.7581,17.7652,17.7226,17.7652,74800.0
2010-11-01 14:45:00,25.01,25.01,24.96,24.97,26900.0,17.7652,17.7652,17.7297,17.7368,26900.0
2010-11-01 14:50:00,24.97,24.97,24.95,24.96,71000.0,17.7368,17.7368,17.7226,17.7297,71000.0
2010-11-01 14:55:00,24.96,24.97,24.93,24.97,63200.0,17.7297,17.7368,17.7084,17.7368,63200.0
2010-11-01 15:00:00,24.96,24.97,24.93,24.93,67500.0,17.7297,17.7368,17.7084,17.7084,67500.0
2010-11-01 15:05:00,24.93,24.93,24.82,24.85,218400.0,17.7084,17.7084,17.6302,17.6515,218400.0
2010-11-01 15:10:00,24.85,24.85,24.77,24.8,107700.0,17.6515,17.6515,17.5947,17.616,107700.0
2010-11-01 15:15:00,24.79,24.83,24.79,24.8,87900.0,17.6089,17.6373,17.6089,17.616,87900.0
2010-11-01 15:20:00,24.8,24.88,24.8,24.88,116800.0,17.616,17.6728,17.616,17.6728,116800.0
2010-11-01 15:25:00,24.87,24.92,24.87,24.89,46200.0,17.6657,17.7013,17.6657,17.6799,46200.0
2010-11-01 15:30:00,24.89,24.91,24.88,24.88,69700.0,17.6799,17.6942,17.6728,17.6728,69700.0
2010-11-01 15:35:00,24.88,24.99,24.88,24.99,352700.0,17.6728,17.751,17.6728,17.751,352700.0
2010-11-01 15:40:00,24.99,25.0,24.98,25.0,64900.0,17.751,17.7581,17.7439,17.7581,64900.0
2010-11-01 15:45:00,25.0,25.05,25.0,25.04,194900.0,17.7581,17.7936,17.7581,17.7865,194900.0
2010-11-01 15:50:00,25.04,25.05,25.0,25.02,230100.0,17.7865,17.7936,17.7581,17.7723,230100.0
2010-11-01 15:55:00,25.02,25.1,25.01,25.04,944700.0,17.7723,17.8291,17.7652,17.7865,944700.0
2010-11-02 09:30:00,25.12,25.24,25.09,25.23,134900.0,17.8433,17.9286,17.822,17.9215,134900.0
2010-11-02 09:35:00,25.23,25.26,25.15,25.17,105200.0,17.9215,17.9428,17.8646,17.8788,105200.0
2010-11-02 09:40:00,25.17,25.2,25.11,25.12,87200.0,17.8788,17.9001,17.8362,17.8433,87200.0
2010-11-02 09:45:00,25.13,25.14,25.04,25.11,156400.0,17.8504,17.8575,17.7865,17.8362,156400.0
2010-11-02 09:50:00,25.11,25.22,25.1,25.18,127200.0,17.8362,17.9144,17.8291,17.8859,127200.0
2010-11-02 09:55:00,25.19,25.2,25.17,25.19,46800.0,17.893,17.9001,17.8788,17.893,46800.0
2010-11-02 10:00:00,25.19,25.19,25.16,25.17,39000.0,17.893,17.893,17.8717,17.8788,39000.0
2010-11-02 10:05:00,25.16,25.17,25.11,25.11,61500.0,17.8717,17.8788,17.8362,17.8362,61500.0
2010-11-02 10:10:00,25.11,25.11,25.04,25.06,206300.0,17.8362,17.8362,17.7865,17.8007,206300.0
2010-11-02 10:15:00,25.06,25.09,25.02,25.09,172500.0,17.8007,17.822,17.7723,17.822,172500.0
2010-11-02 10:20:00,25.09,25.12,25.09,25.1,25100.0,17.822,17.8433,17.822,17.8291,25100.0
2010-11-02 10:25:00,25.1,25.12,25.08,25.08,94400.0,17.8291,17.8433,17.8149,17.8149,94400.0
2010-11-02 10:30:00,25.09,25.11,25.03,25.06,79500.0,17.822,17.8362,17.7794,17.8007,79500.0
2010-11-02 10:35:00,25.06,25.08,25.03,25.03,129900.0,17.8007,17.8149,17.7794,17.7794,129900.0
2010-11-02 10:40:00,25.03,25.06,25.0,25.05,168300.0,17.7794,17.8007,17.7581,17.7936,168300.0
2010-11-02 10:45:00,25.05,25.06,24.99,25.0,243800.0,17.7936,17.8007,17.751,17.7581,243800.0
2010-11-02 10:50:00,24.99,25.01,24.99,25.0,117400.0,17.751,17.7652,17.751,17.7581,117400.0
2010-11-02 10:55:00,25.0,25.04,25.0,25.04,38600.0,17.7581,17.7865,17.7581,17.7865,38600.0
2010-11-02 11:00:00,25.03,25.05,25.02,25.05,21200.0,17.7794,17.7936,17.7723,17.7936,21200.0
2010-11-02 11:05:00,25.05,25.06,25.03,25.05,52000.0,17.7936,17.8007,17.7794,17.7936,52000.0
2010-11-02 11:10:00,25.04,25.06,25.04,25.05,59300.0,17.7865,17.8007,17.7865,17.7936,59300.0
2010-11-02 11:15:00,25.05,25.06,25.04,25.06,64900.0,17.7936,17.8007,17.7865,17.8007,64900.0
2010-11-02 11:20:00,25.07,25.1,25.05,25.1,29300.0,17.8078,17.8291,17.7936,17.8291,29300.0
2010-11-02 11:25:00,25.1,25.1,25.07,25.08,19700.0,17.8291,17.8291,17.8078,17.8149,19700.0
2010-11-02 11:30:00,25.08,25.09,25.07,25.08,56000.0,17.8149,17.822,17.8078,17.8149,56000.0
2010-11-02 11:35:00,25.07,25.1,25.06,25.07,54000.0,17.8078,17.8291,17.8007,17.8078,54000.0
2010-11-02 11:40:00,25.07,25.08,25.04,25.07,111000.0,17.8078,17.8149,17.7865,17.8078,111000.0
2010-11-02 11:45:00,25.07,25.08,25.06,25.07,19100.0,17.8078,17.8149,17.8007,17.8078,19100.0
2010-11-02 11:50:00,25.07,25.08,25.05,25.06,76700.0,17.8078,17.8149,17.7936,17.8007,76700.0
2010-11-02 11:55:00,25.07,25.08,25.06,25.07,53800.0,17.8078,17.8149,17.8007,17.8078,53800.0
2010-11-02 12:00:00,25.08,25.08,25.06,25.08,56400.0,17.8149,17.8149,17.8007,17.8149,56400.0
2010-11-02 12:05:00,25.08,25.11,25.07,25.11,56500.0,17.8149,17.8362,17.8078,17.8362,56500.0
2010-11-02 12:10:00,25.1,25.11,25.09,25.1,50600.0,17.8291,17.8362,17.822,17.8291,50600.0
2010-11-02 12:15:00,25.1,25.11,25.09,25.1,51100.0,17.8291,17.8362,17.822,17.8291,51100.0
2010-11-02 12:20:00,25.1,25.11,25.07,25.08,101300.0,17.8291,17.8362,17.8078,17.8149,101300.0
2010-11-02 12:25:00,25.08,25.09,25.05,25.06,97100.0,17.8149,17.822,17.7936,17.8007,97100.0
2010-11-02 12:30:00,25.06,25.07,25.04,25.04,53600.0,17.8007,17.8078,17.7865,17.7865,53600.0
2010-11-02 12:35:00,25.05,25.07,25.05,25.06,29100.0,17.7936,17.8078,17.7936,17.8007,29100.0
2010-11-02 12:40:00,25.07,25.07,25.05,25.05,25300.0,17.8078,17.8078,17.7936,17.7936,25300.0
2010-11-02 12:45:00,25.06,25.09,25.06,25.08,127400.0,17.8007,17.822,17.8007,17.8149,127400.0
2010-11-02 12:50:00,25.08,25.1,25.08,25.09,84900.0,17.8149,17.8291,17.8149,17.822,84900.0
2010-11-02 12:55:00,25.09,25.1,25.08,25.1,69200.0,17.822,17.8291,17.8149,17.8291,69200.0
2010-11-02 13:00:00,25.09,25.11,25.09,25.09,50300.0,17.822,17.8362,17.822,17.822,50300.0
2010-11-02 13:05:00,25.09,25.11,25.08,25.11,98900.0,17.822,17.8362,17.8149,17.8362,98900.0
2010-11-02 13:10:00,25.1,25.11,25.08,25.09,18400.0,17.8291,17.8362,17.8149,17.822,18400.0
2010-11-02 13:15:00,25.08,25.09,25.05,25.05,31000.0,17.8149,17.822,17.7936,17.7936,31000.0
2010-11-02 13:20:00,25.06,25.06,25.04,25.04,51300.0,17.8007,17.8007,17.7865,17.7865,51300.0
2010-11-02 13:25:00,25.04,25.05,25.04,25.05,24000.0,17.7865,17.7936,17.7865,17.7936,24000.0
2010-11-02 13:30:00,25.05,25.05,25.04,25.05,36200.0,17.7936,17.7936,17.7865,17.7936,36200.0
2010-11-02 13:35:00,25.04,25.06,25.04,25.06,57700.0,17.7865,17.8007,17.7865,17.8007,57700.0
2010-11-02 13:40:00,25.06,25.09,25.06,25.08,58400.0,17.8007,17.822,17.8007,17.8149,58400.0
2010-11-02 13:45:00,25.08,25.1,25.08,25.08,92400.0,17.8149,17.8291,17.8149,17.8149,92400.0
2010-11-02 13:50:00,25.09,25.11,25.08,25.11,89600.0,17.822,17.8362,17.8149,17.8362,89600.0
2010-11-02 13:55:00,25.11,25.13,25.1,25.12,69500.0,17.8362,17.8504,17.8291,17.8433,69500.0
2010-11-02 14:00:00,25.12,25.13,25.11,25.11,20000.0,17.8433,17.8504,17.8362,17.8362,20000.0
2010-11-02 14:05:00,25.11,25.11,25.09,25.1,72500.0,17.8362,17.8362,17.822,17.8291,72500.0
2010-11-02 14:10:00,25.1,25.11,25.1,25.1,21100.0,17.8291,17.8362,17.8291,17.8291,21100.0
2010-11-02 14:15:00,25.1,25.1,25.08,25.08,69400.0,17.8291,17.8291,17.8149,17.8149,69400.0
2010-11-02 14:20:00,25.09,25.09,25.08,25.08,99600.0,17.822,17.822,17.8149,17.8149,99600.0
2010-11-02 14:25:00,25.09,25.09,25.08,25.08,37400.0,17.822,17.822,17.8149,17.8149,37400.0
2010-11-02 14:30:00,25.08,25.09,25.07,25.08,198500.0,17.8149,17.822,17.8078,17.8149,198500.0
2010-11-02 14:35:00,25.08,25.09,25.05,25.06,230600.0,17.8149,17.822,17.7936,17.8007,230600.0
2010-11-02 14:40:00,25.05,25.06,25.04,25.05,104500.0,17.7936,17.8007,17.7865,17.7936,104500.0
2010-11-02 14:45:00,25.06,25.07,25.05,25.06,68700.0,17.8007,17.8078,17.7936,17.8007,68700.0
2010-11-02 14:50:00,25.05,25.07,25.05,25.06,127900.0,17.7936,17.8078,17.7936,17.8007,127900.0
2010-11-02 14:55:00,25.06,25.06,25.05,25.06,66700.0,17.8007,17.8007,17.7936,17.8007,66700.0
2010-11-02 15:00:00,25.06,25.08,25.05,25.08,95000.0,17.8007,17.8149,17.7936,17.8149,95000.0
2010-11-02 15:05:00,25.08,25.1,25.07,25.1,91700.0,17.8149,17.8291,17.8078,17.8291,91700.0
2010-11-02 15:10:00,25.1,25.11,25.08,25.11,82300.0,17.8291,17.8362,17.8149,17.8362,82300.0
2010-11-02 15:15:00,25.1,25.13,25.09,25.1,135800.0,17.8291,17.8504,17.822,17.8291,135800.0
2010-11-02 15:20:00,25.1,25.1,25.06,25.07,355400.0,17.8291,17.8291,17.8007,17.8078,355400.0
2010-11-02 15:25:00,25.06,25.07,25.06,25.07,114800.0,17.8007,17.8078,17.8007,17.8078,114800.0
2010-11-02 15:30:00,25.07,25.07,25.04,25.04,38600.0,17.8078,17.8078,17.7865,17.7865,38600.0
2010-11-02 15:35:00,25.04,25.05,25.04,25.04,61600.0,17.7865,17.7936,17.7865,17.7865,61600.0
2010-11-02 15:40:00,25.04,25.06,25.02,25.05,157400.0,17.7865,17.8007,17.7723,17.7936,157400.0
2010-11-02 15:45:00,25.05,25.09,25.05,25.09,131000.0,17.7936,17.822,17.7936,17.822,131000.0
2010-11-02 15:50:00,25.08,25.12,25.08,25.1,350800.0,17.8149,17.8433,17.8149,17.8291,350800.0
2010-11-02 15:55:00,25.09,25.11,25.08,25.09,698600.0,17.822,17.8362,17.8149,17.822,698600.0
2010-11-03 09:30:00,25.05,25.09,25.02,25.04,149900.0,17.7936,17.822,17.7723,17.7865,149900.0
2010-11-03 09:35:00,25.04,25.11,25.02,25.06,413700.0,17.7865,17.8362,17.7723,17.8007,413700.0
2010-11-03 09:40:00,25.06,25.15,25.06,25.14,143500.0,17.8007,17.8646,17.8007,17.8575,143500.0
2010-11-03 09:45:00,25.13,25.19,25.12,25.19,90700.0,17.8504,17.893,17.8433,17.893,90700.0
2010-11-03 09:50:00,25.18,25.19,25.13,25.15,58400.0,17.8859,17.893,17.8504,17.8646,58400.0
2010-11-03 09:55:00,25.15,25.17,25.15,25.16,93500.0,17.8646,17.8788,17.8646,17.8717,93500.0
2010-11-03 10:00:00,25.17,25.19,25.14,25.19,225200.0,17.8788,17.893,17.8575,17.893,225200.0
2010-11-03 10:05:00,25.18,25.19,25.16,25.18,70000.0,17.8859,17.893,17.8717,17.8859,70000.0
2010-11-03 10:10:00,25.18,25.19,25.17,25.17,54000.0,17.8859,17.893,17.8788,17.8788,54000.0
2010-11-03 10:15:00,25.17,25.2,25.17,25.19,101700.0,17.8788,17.9001,17.8788,17.893,101700.0
2010-11-03 10:20:00,25.19,25.21,25.17,25.19,481300.0,17.893,17.9072,17.8788,17.893,481300.0
2010-11-03 10:25:00,25.2,25.28,25.2,25.28,146100.0,17.9001,17.957,17.9001,17.957,146100.0
2010-11-03 10:30:00,25.27,25.3,25.26,25.28,160200.0,17.9499,17.9712,17.9428,17.957,160200.0
2010-11-03 10:35:00,25.28,25.28,25.26,25.27,51200.0,17.957,17.957,17.9428,17.9499,51200.0
2010-11-03 10:40:00,25.26,25.27,25.24,25.25,124100.0,17.9428,17.9499,17.9286,17.9357,124100.0
2010-11-03 10:45:00,25.25,25.31,25.25,25.29,157200.0,17.9357,17.9783,17.9357,17.9641,157200.0
2010-11-03 10:50:00,25.28,25.33,25.28,25.29,52800.0,17.957,17.9925,17.957,17.9641,52800.0
2010-11-03 10:55:00,25.28,25.28,25.25,25.26,79000.0,17.957,17.957,17.9357,17.9428,79000.0
2010-11-03 11:00:00,25.26,25.3,25.25,25.3,87600.0,17.9428,17.9712,17.9357,17.9712,87600.0
2010-11-03 11:05:00,25.29,25.3,25.25,25.25,47800.0,17.9641,17.9712,17.9357,17.9357,47800.0
2010-11-03 11:10:00,25.25,25.25,25.19,25.2,82900.0,17.9357,17.9357,17.893,17.9001,82900.0
2010-11-03 11:15:00,25.2,25.22,25.18,25.18,44900.0,17.9001,17.9144,17.8859,17.8859,44900.0
2010-11-03 11:20:00,25.18,25.2,25.18,25.18,27800.0,17.8859,17.9001,17.8859,17.8859,27800.0
2010-11-03 11:25:00,25.19,25.22,25.18,25.19,84400.0,17.893,17.9144,17.8859,17.893,84400.0
2010-11-03 11:30:00,25.19,25.19,25.15,25.16,120600.0,17.893,17.893,17.8646,17.8717,120600.0
2010-11-03 11:35:00,25.16,25.16,25.15,25.15,35400.0,17.8717,17.8717,17.8646,17.8646,35400.0
2010-11-03 11:40:00,25.16,25.18,25.15,25.18,39700.0,17.8717,17.8859,17.8646,17.8859,39700.0
2010-11-03 11:45:00,25.17,25.17,25.15,25.16,99400.0,17.8788,17.8788,17.8646,17.8717,99400.0
2010-11-03 11:50:00,25.15,25.16,25.15,25.15,34700.0,17.8646,17.8717,17.8646,17.8646,34700.0
2010-11-03 11:55:00,25.16,25.16,25.11,25.14,141300.0,17.8717,17.8717,17.8362,17.8575,141300.0
2010-11-03 12:00:00,25.14,25.14,25.1,25.12,76100.0,17.8575,17.8575,17.8291,17.8433,76100.0
2010-11-03 12:05:00,25.12,25.13,25.11,25.13,73000.0,17.8433,17.8504,17.8362,17.8504,73000.0
2010-11-03 12:10:00,25.14,25.14,25.13,25.14,21100.0,17.8575,17.8575,17.8504,17.8575,21100.0
2010-11-03 12:15:00,25.14,25.14,25.13,25.14,36100.0,17.8575,17.8575,17.8504,17.8575,36100.0
2010-11-03 12:20:00,25.13,25.15,25.13,25.13,42500.0,17.8504,17.8646,17.8504,17.8504,42500.0
2010-11-03 12:25:00,25.13,25.14,25.12,25.13,47200.0,17.8504,17.8575,17.8433,17.8504,47200.0
2010-11-03 12:30:00,25.13,25.13,25.12,25.13,53900.0,17.8504,17.8504,17.8433,17.8504,53900.0
2010-11-03 12:35:00,25.13,25.14,25.12,25.13,37200.0,17.8504,17.8575,17.8433,17.8504,37200.0
2010-11-03 12:40:00,25.12,25.15,25.12,25.13,95500.0,17.8433,17.8646,17.8433,17.8504,95500.0
2010-11-03 12:45:00,25.12,25.13,25.11,25.11,47300.0,17.8433,17.8504,17.8362,17.8362,47300.0
2010-11-03 12:50:00,25.11,25.12,25.11,25.12,40900.0,17.8362,17.8433,17.8362,17.8433,40900.0
2010-11-03 12:55:00,25.12,25.14,25.11,25.14,29600.0,17.8433,17.8575,17.8362,17.8575,29600.0
2010-11-03 13:00:00,25.14,25.15,25.13,25.15,48000.0,17.8575,17.8646,17.8504,17.8646,48000.0
2010-11-03 13:05:00,25.14,25.17,25.14,25.15,59400.0,17.8575,17.8788,17.8575,17.8646,59400.0
2010-11-03 13:10:00,25.15,25.16,25.14,25.15,51700.0,17.8646,17.8717,17.8575,17.8646,51700.0
2010-11-03 13:15:00,25.16,25.17,25.1,25.11,66800.0,17.8717,17.8788,17.8291,17.8362,66800.0
2010-11-03 13:20:00,25.11,25.12,25.1,25.1,50000.0,17.8362,17.8433,17.8291,17.8291,50000.0
2010-11-03 13:25:00,25.1,25.11,25.1,25.1,46000.0,17.8291,17.8362,17.8291,17.8291,46000.0
2010-11-03 13:30:00,25.11,25.14,25.1,25.14,42700.0,17.8362,17.8575,17.8291,17.8575,42700.0
2010-11-03 13:35:00,25.14,25.15,25.13,25.14,25100.0,17.8575,17.8646,17.8504,17.8575,25100.0
2010-11-03 13:40:00,25.13,25.14,25.12,25.13,23000.0,17.8504,17.8575,17.8433,17.8504,23000.0
2010-11-03 13:45:00,25.12,25.13,25.12,25.12,48700.0,17.8433,17.8504,17.8433,17.8433,48700.0
2010-11-03 13:50:00,25.12,25.13,25.12,25.12,11300.0,17.8433,17.8504,17.8433,17.8433,11300.0
2010-11-03 13:55:00,25.13,25.13,25.11,25.11,33600.0,17.8504,17.8504,17.8362,17.8362,33600.0
2010-11-03 14:00:00,25.12,25.14,25.11,25.14,93800.0,17.8433,17.8575,17.8362,17.8575,93800.0
2010-11-03 14:05:00,25.14,25.15,25.13,25.14,58700.0,17.8575,17.8646,17.8504,17.8575,58700.0
2010-11-03 14:10:00,25.14,25.17,25.05,25.13,101700.0,17.8575,17.8788,17.7936,17.8504,101700.0
2010-11-03 14:15:00,25.14,25.28,25.08,25.21,240200.0,17.8575,17.957,17.8149,17.9072,240200.0
2010-11-03 14:20:00,25.2,25.32,25.18,25.25,439600.0,17.9001,17.9854,17.8859,17.9357,439600.0
2010-11-03 14:25:00,25.25,25.26,25.16,25.19,382400.0,17.9357,17.9428,17.8717,17.893,382400.0
2010-11-03 14:30:00,25.19,25.21,25.1,25.21,179500.0,17.893,17.9072,17.8291,17.9072,179500.0
2010-11-03 14:35:00,25.21,25.3,25.19,25.27,237000.0,17.9072,17.9712,17.893,17.9499,237000.0
2010-11-03 14:40:00,25.26,25.36,25.24,25.34,210300.0,17.9428,18.0138,17.9286,17.9996,210300.0
2010-11-03 14:45:00,25.36,25.42,25.34,25.41,291600.0,18.0138,18.0564,17.9996,18.0493,291600.0
2010-11-03 14:50:00,25.41,25.46,25.37,25.44,176500.0,18.0493,18.0848,18.0209,18.0706,176500.0
2010-11-03 14:55:00,25.43,25.52,25.43,25.5,295400.0,18.0635,18.1274,18.0635,18.1132,295400.0
2010-11-03 15:00:00,25.5,25.54,25.47,25.53,241600.0,18.1132,18.1417,18.0919,18.1346,241600.0
2010-11-03 15:05:00,25.53,25.6,25.52,25.59,223900.0,18.1346,18.1843,18.1274,18.1772,223900.0
2010-11-03 15:10:00,25.59,25.65,25.58,25.6,299900.0,18.1772,18.2198,18.1701,18.1843,299900.0
2010-11-03 15:15:00,25.6,25.72,25.6,25.68,279800.0,18.1843,18.2695,18.1843,18.2411,279800.0
2010-11-03 15:20:00,25.67,25.69,25.59,25.63,184500.0,18.234,18.2482,18.1772,18.2056,184500.0
2010-11-03 15:25:00,25.63,25.66,25.61,25.66,132500.0,18.2056,18.2269,18.1914,18.2269,132500.0
2010-11-03 15:30:00,25.65,25.66,25.58,25.62,207600.0,18.2198,18.2269,18.1701,18.1985,207600.0
2010-11-03 15:35:00,25.62,25.69,25.61,25.67,201600.0,18.1985,18.2482,18.1914,18.234,201600.0
2010-11-03 15:40:00,25.67,25.7,25.65,25.7,257400.0,18.234,18.2553,18.2198,18.2553,257400.0
2010-11-03 15:45:00,25.7,25.71,25.65,25.66,365300.0,18.2553,18.2624,18.2198,18.2269,365300.0
2010-11-03 15:50:00,25.67,25.7,25.65,25.7,377500.0,18.234,18.2553,18.2198,18.2553,377500.0
2010-11-03 15:55:00,25.69,25.78,25.69,25.77,589700.0,18.2482,18.3121,18.2482,18.305,589700.0
2010-11-04 09:30:00,25.98,26.06,25.76,25.84,275500.0,18.4542,18.511,18.2979,18.3548,275500.0
2010-11-04 09:35:00,25.85,26.12,25.84,26.05,493600.0,18.3619,18.5536,18.3548,18.5039,493600.0
2010-11-04 09:40:00,26.05,26.2,26.04,26.06,199100.0,18.5039,18.6105,18.4968,18.511,199100.0
2010-11-04 09:45:00,26.06,26.14,26.0,26.1,212600.0,18.511,18.5678,18.4684,18.5394,212600.0
2010-11-04 09:50:00,26.1,26.11,26.01,26.02,157200.0,18.5394,18.5465,18.4755,18.4826,157200.0
2010-11-04 09:55:00,26.01,26.05,25.93,25.95,126000.0,18.4755,18.5039,18.4187,18.4329,126000.0
2010-11-04 10:00:00,25.96,25.97,25.89,25.89,109400.0,18.44,18.4471,18.3903,18.3903,109400.0
2010-11-04 10:05:00,25.9,25.9,25.85,25.87,129100.0,18.3974,18.3974,18.3619,18.3761,129100.0
2010-11-04 10:10:00,25.87,25.87,25.85,25.86,38600.0,18.3761,18.3761,18.3619,18.369,38600.0
2010-11-04 10:15:00,25.87,25.97,25.86,25.95,85400.0,18.3761,18.4471,18.369,18.4329,85400.0
2010-11-04 10:20:00,25.96,26.01,25.95,25.98,92400.0,18.44,18.4755,18.4329,18.4542,92400.0
2010-11-04 10:25:00,25.97,26.06,25.97,26.05,76600.0,18.4471,18.511,18.4471,18.5039,76600.0
2010-11-04 10:30:00,26.06,26.09,26.05,26.08,91600.0,18.511,18.5323,18.5039,18.5252,91600.0
2010-11-04 10:35:00,26.07,26.08,26.04,26.08,122800.0,18.5181,18.5252,18.4968,18.5252,122800.0
2010-11-04 10:40:00,26.07,26.1,26.06,26.09,84300.0,18.5181,18.5394,18.511,18.5323,84300.0
2010-11-04 10:45:00,26.09,26.1,26.07,26.09,93300.0,18.5323,18.5394,18.5181,18.5323,93300.0
2010-11-04 10:50:00,26.08,26.09,26.05,26.07,32800.0,18.5252,18.5323,18.5039,18.5181,32800.0
2010-11-04 10:55:00,26.07,26.08,26.06,26.08,67700.0,18.5181,18.5252,18.511,18.5252,67700.0
2010-11-04 11:00:00,26.08,26.1,26.06,26.09,111900.0,18.5252,18.5394,18.511,18.5323,111900.0
2010-11-04 11:05:00,26.09,26.1,26.08,26.08,62800.0,18.5323,18.5394,18.5252,18.5252,62800.0
2010-11-04 11:10:00,26.09,26.09,26.05,26.05,64300.0,18.5323,18.5323,18.5039,18.5039,64300.0
2010-11-04 11:15:00,26.05,26.09,26.05,26.08,59800.0,18.5039,18.5323,18.5039,18.5252,59800.0
2010-11-04 11:20:00,26.09,26.09,26.07,26.09,56000.0,18.5323,18.5323,18.5181,18.5323,56000.0
2010-11-04 11:25:00,26.08,26.09,26.07,26.07,32600.0,18.5252,18.5323,18.5181,18.5181,32600.0
2010-11-04 11:30:00,26.07,26.08,26.07,26.08,53500.0,18.5181,18.5252,18.5181,18.5252,53500.0
2010-11-04 11:35:00,26.07,26.13,26.07,26.13,130200.0,18.5181,18.5607,18.5181,18.5607,130200.0
2010-11-04 11:40:00,26.13,26.14,26.1,26.12,97600.0,18.5607,18.5678,18.5394,18.5536,97600.0
2010-11-04 11:45:00,26.12,26.15,26.11,26.13,122300.0,18.5536,18.575,18.5465,18.5607,122300.0
2010-11-04 11:50:00,26.13,26.14,26.12,26.13,109500.0,18.5607,18.5678,18.5536,18.5607,109500.0
2010-11-04 11:55:00,26.13,26.14,26.12,26.13,52500.0,18.5607,18.5678,18.5536,18.5607,52500.0
2010-11-04 12:00:00,26.12,26.13,26.12,26.13,71600.0,18.5536,18.5607,18.5536,18.5607,71600.0
2010-11-04 12:05:00,26.12,26.14,26.11,26.14,87300.0,18.5536,18.5678,18.5465,18.5678,87300.0
2010-11-04 12:10:00,26.13,26.15,26.12,26.12,162100.0,18.5607,18.575,18.5536,18.5536,162100.0
2010-11-04 12:15:00,26.13,26.13,26.11,26.13,63600.0,18.5607,18.5607,18.5465,18.5607,63600.0
2010-11-04 12:20:00,26.12,26.13,26.11,26.12,41200.0,18.5536,18.5607,18.5465,18.5536,41200.0
2010-11-04 12:25:00,26.12,26.12,26.11,26.12,38900.0,18.5536,18.5536,18.5465,18.5536,38900.0
2010-11-04 12:30:00,26.11,26.13,26.11,26.13,52400.0,18.5465,18.5607,18.5465,18.5607,52400.0
2010-11-04 12:35:00,26.12,26.13,26.08,26.11,87700.0,18.5536,18.5607,18.5252,18.5465,87700.0
2010-11-04 12:40:00,26.11,26.13,26.1,26.13,49700.0,18.5465,18.5607,18.5394,18.5607,49700.0
2010-11-04 12:45:00,26.13,26.13,26.06,26.06,80600.0,18.5607,18.5607,18.511,18.511,80600.0
2010-11-04 12:50:00,26.06,26.08,26.05,26.05,51500.0,18.511,18.5252,18.5039,18.5039,51500.0
2010-11-04 12:55:00,26.05,26.06,26.03,26.03,59900.0,18.5039,18.511,18.4897,18.4897,59900.0
2010-11-04 13:00:00,26.03,26.04,26.02,26.04,56000.0,18.4897,18.4968,18.4826,18.4968,56000.0
2010-11-04 13:05:00,26.03,26.05,26.03,26.04,25000.0,18.4897,18.5039,18.4897,18.4968,25000.0
2010-11-04 13:10:00,26.05,26.07,26.04,26.07,28000.0,18.5039,18.5181,18.4968,18.5181,28000.0
2010-11-04 13:15:00,26.06,26.09,26.06,26.08,35200.0,18.511,18.5323,18.511,18.5252,35200.0
2010-11-04 13:20:00,26.07,26.08,26.07,26.08,11300.0,18.5181,18.5252,18.5181,18.5252,11300.0
2010-11-04 13:25:00,26.08,26.12,26.07,26.12,42400.0,18.5252,18.5536,18.5181,18.5536,42400.0
2010-11-04 13:30:00,26.12,26.13,26.09,26.09,51600.0,18.5536,18.5607,18.5323,18.5323,51600.0
2010-11-04 13:35:00,26.1,26.1,26.08,26.1,41700.0,18.5394,18.5394,18.5252,18.5394,41700.0
2010-11-04 13:40:00,26.09,26.1,26.08,26.09,45200.0,18.5323,18.5394,18.5252,18.5323,45200.0
2010-11-04 13:45:00,26.09,26.1,26.09,26.09,13000.0,18.5323,18.5394,18.5323,18.5323,13000.0
2010-11-04 13:50:00,26.09,26.1,26.09,26.09,15700.0,18.5323,18.5394,18.5323,18.5323,15700.0
2010-11-04 13:55:00,26.1,26.1,26.09,26.09,25100.0,18.5394,18.5394,18.5323,18.5323,25100.0
2010-11-04 14:00:00,26.09,26.1,26.08,26.1,26300.0,18.5323,18.5394,18.5252,18.5394,26300.0
2010-11-04 14:05:00,26.09,26.1,26.08,26.09,18300.0,18.5323,18.5394,18.5252,18.5323,18300.0
2010-11-04 14:10:00,26.09,26.1,26.08,26.09,53100.0,18.5323,18.5394,18.5252,18.5323,53100.0
2010-11-04 14:15:00,26.09,26.1,26.08,26.09,24800.0,18.5323,18.5394,18.5252,18.5323,24800.0
2010-11-04 14:20:00,26.09,26.1,26.08,26.08,43200.0,18.5323,18.5394,18.5252,18.5252,43200.0
2010-11-04 14:25:00,26.08,26.09,26.07,26.07,22100.0,18.5252,18.5323,18.5181,18.5181,22100.0
2010-11-04 14:30:00,26.08,26.1,26.08,26.09,56400.0,18.5252,18.5394,18.5252,18.5323,56400.0
2010-11-04 14:35:00,26.09,26.1,26.09,26.09,24200.0,18.5323,18.5394,18.5323,18.5323,24200.0
2010-11-04 14:40:00,26.1,26.1,26.08,26.08,30800.0,18.5394,18.5394,18.5252,18.5252,30800.0
2010-11-04 14:45:00,26.08,26.09,26.07,26.07,22300.0,18.5252,18.5323,18.5181,18.5181,22300.0
2010-11-04 14:50:00,26.08,26.08,26.07,26.07,21500.0,18.5252,18.5252,18.5181,18.5181,21500.0
2010-11-04 14:55:00,26.08,26.08,26.07,26.07,35800.0,18.5252,18.5252,18.5181,18.5181,35800.0
2010-11-04 15:00:00,26.07,26.09,26.07,26.08,61000.0,18.5181,18.5323,18.5181,18.5252,61000.0
2010-11-04 15:05:00,26.08,26.09,26.07,26.08,96100.0,18.5252,18.5323,18.5181,18.5252,96100.0
2010-11-04 15:10:00,26.08,26.09,26.08,26.09,97800.0,18.5252,18.5323,18.5252,18.5323,97800.0
2010-11-04 15:15:00,26.08,26.1,26.08,26.1,243900.0,18.5252,18.5394,18.5252,18.5394,243900.0
2010-11-04 15:20:00,26.09,26.16,26.09,26.15,271600.0,18.5323,18.5821,18.5323,18.575,271600.0
2010-11-04 15:25:00,26.16,26.31,26.15,26.31,541600.0,18.5821,18.6886,18.575,18.6886,541600.0
2010-11-04 15:30:00,26.31,26.34,26.26,26.33,409400.0,18.6886,18.7099,18.6531,18.7028,409400.0
2010-11-04 15:35:00,26.33,26.38,26.33,26.38,411800.0,18.7028,18.7383,18.7028,18.7383,411800.0
2010-11-04 15:40:00,26.37,26.51,26.37,26.51,554900.0,18.7312,18.8307,18.7312,18.8307,554900.0
2010-11-04 15:45:00,26.51,26.55,26.38,26.45,568200.0,18.8307,18.8591,18.7383,18.7881,568200.0
2010-11-04 15:50:00,26.45,26.57,26.44,26.53,746700.0,18.7881,18.8733,18.7809,18.8449,746700.0
2010-11-04 15:55:00,26.54,26.59,26.5,26.53,1093700.0,18.852,18.8875,18.8236,18.8449,1093700.0
2010-11-05 09:30:00,26.48,26.68,26.41,26.68,303300.0,18.8094,18.9514,18.7596,18.9514,303300.0
2010-11-05 09:35:00,26.67,26.92,26.61,26.91,317200.0,18.9443,19.1219,18.9017,19.1148,317200.0
2010-11-05 09:40:00,26.91,27.27,26.91,27.25,767000.0,19.1148,19.3705,19.1148,19.3563,767000.0
2010-11-05 09:45:00,27.24,27.75,27.19,27.58,1344900.0,19.3492,19.7115,19.3137,19.5907,1344900.0
2010-11-05 09:50:00,27.57,27.6,27.47,27.55,841700.0,19.5836,19.6049,19.5126,19.5694,841700.0
2010-11-05 09:55:00,27.56,27.78,27.54,27.76,814700.0,19.5765,19.7328,19.5623,19.7186,814700.0
2010-11-05 10:00:00,27.77,27.81,27.64,27.66,745800.0,19.7257,19.7541,19.6333,19.6475,745800.0
2010-11-05 10:05:00,27.66,27.8,27.6,27.75,535200.0,19.6475,19.747,19.6049,19.7115,535200.0
2010-11-05 10:10:00,27.75,28.08,27.74,27.98,1034300.0,19.7115,19.9459,19.7044,19.8748,1034300.0
2010-11-05 10:15:00,27.98,28.18,27.96,28.07,707600.0,19.8748,20.0169,19.8606,19.9388,707600.0
2010-11-05 10:20:00,28.07,28.13,28.0,28.07,521900.0,19.9388,19.9814,19.8891,19.9388,521900.0
2010-11-05 10:25:00,28.07,28.08,27.98,28.05,304000.0,19.9388,19.9459,19.8748,19.9246,304000.0
2010-11-05 10:30:00,28.05,28.1,28.02,28.03,420600.0,19.9246,19.9601,19.9033,19.9104,420600.0
2010-11-05 10:35:00,28.03,28.05,27.98,28.02,345800.0,19.9104,19.9246,19.8748,19.9033,345800.0
2010-11-05 10:40:00,28.01,28.05,27.98,28.03,254700.0,19.8962,19.9246,19.8748,19.9104,254700.0
2010-11-05 10:45:00,28.04,28.07,28.01,28.01,208800.0,19.9175,19.9388,19.8962,19.8962,208800.0
2010-11-05 10:50:00,28.01,28.03,27.94,27.95,367300.0,19.8962,19.9104,19.8464,19.8535,367300.0
2010-11-05 10:55:00,27.94,27.97,27.89,27.91,285900.0,19.8464,19.8677,19.8109,19.8251,285900.0
2010-11-05 11:00:00,27.89,27.94,27.86,27.86,424900.0,19.8109,19.8464,19.7896,19.7896,424900.0
2010-11-05 11:05:00,27.86,27.87,27.73,27.73,331200.0,19.7896,19.7967,19.6973,19.6973,331200.0
2010-11-05 11:10:00,27.74,27.74,27.62,27.63,328200.0,19.7044,19.7044,19.6191,19.6262,328200.0
2010-11-05 11:15:00,27.63,27.65,27.58,27.63,297300.0,19.6262,19.6404,19.5907,19.6262,297300.0
2010-11-05 11:20:00,27.63,27.63,27.56,27.6,130000.0,19.6262,19.6262,19.5765,19.6049,130000.0
2010-11-05 11:25:00,27.61,27.63,27.57,27.6,142300.0,19.612,19.6262,19.5836,19.6049,142300.0
2010-11-05 11:30:00,27.59,27.6,27.53,27.54,192900.0,19.5978,19.6049,19.5552,19.5623,192900.0
2010-11-05 11:35:00,27.54,27.55,27.42,27.42,228900.0,19.5623,19.5694,19.4771,19.4771,228900.0
2010-11-05 11:40:00,27.42,27.46,27.37,27.45,151900.0,19.4771,19.5055,19.4415,19.4984,151900.0
2010-11-05 11:45:00,27.45,27.48,27.4,27.47,134600.0,19.4984,19.5197,19.4629,19.5126,134600.0
2010-11-05 11:50:00,27.47,27.5,27.46,27.49,113600.0,19.5126,19.5339,19.5055,19.5268,113600.0
2010-11-05 11:55:00,27.48,27.48,27.35,27.35,176400.0,19.5197,19.5197,19.4273,19.4273,176400.0
2010-11-05 12:00:00,27.35,27.4,27.33,27.4,121800.0,19.4273,19.4629,19.4131,19.4629,121800.0
2010-11-05 12:05:00,27.4,27.51,27.39,27.51,214900.0,19.4629,19.541,19.4558,19.541,214900.0
2010-11-05 12:10:00,27.51,27.69,27.51,27.67,170700.0,19.541,19.6689,19.541,19.6546,170700.0
2010-11-05 12:15:00,27.66,27.7,27.64,27.65,128900.0,19.6475,19.676,19.6333,19.6404,128900.0
2010-11-05 12:20:00,27.65,27.71,27.64,27.65,131100.0,19.6404,19.6831,19.6333,19.6404,131100.0
2010-11-05 12:25:00,27.65,27.75,27.64,27.71,150800.0,19.6404,19.7115,19.6333,19.6831,150800.0
2010-11-05 12:30:00,27.7,27.74,27.67,27.69,82000.0,19.676,19.7044,19.6546,19.6689,82000.0
2010-11-05 12:35:00,27.69,27.77,27.67,27.74,69300.0,19.6689,19.7257,19.6546,19.7044,69300.0
2010-11-05 12:40:00,27.75,27.75,27.69,27.69,136800.0,19.7115,19.7115,19.6689,19.6689,136800.0
2010-11-05 12:45:00,27.69,27.7,27.64,27.64,76300.0,19.6689,19.676,19.6333,19.6333,76300.0
2010-11-05 12:50:00,27.65,27.66,27.59,27.62,99900.0,19.6404,19.6475,19.5978,19.6191,99900.0
2010-11-05 12:55:00,27.62,27.68,27.61,27.67,115900.0,19.6191,19.6617,19.612,19.6546,115900.0
2010-11-05 13:00:00,27.67,27.75,27.67,27.75,124100.0,19.6546,19.7115,19.6546,19.7115,124100.0
2010-11-05 13:05:00,27.75,27.8,27.74,27.8,98700.0,19.7115,19.747,19.7044,19.747,98700.0
2010-11-05 13:10:00,27.8,27.91,27.79,27.91,192700.0,19.747,19.8251,19.7399,19.8251,192700.0
2010-11-05 13:15:00,27.91,27.91,27.88,27.89,47000.0,19.8251,19.8251,19.8038,19.8109,47000.0
2010-11-05 13:20:00,27.89,27.89,27.83,27.83,127900.0,19.8109,19.8109,19.7683,19.7683,127900.0
2010-11-05 13:25:00,27.84,27.84,27.81,27.84,114900.0,19.7754,19.7754,19.7541,19.7754,114900.0
2010-11-05 13:30:00,27.84,27.88,27.83,27.87,130200.0,19.7754,19.8038,19.7683,19.7967,130200.0
2010-11-05 13:35:00,27.87,27.98,27.87,27.98,160300.0,19.7967,19.8748,19.7967,19.8748,160300.0
2010-11-05 13:40:00,27.98,28.04,27.98,28.02,216200.0,19.8748,19.9175,19.8748,19.9033,216200.0
2010-11-05 13:45:00,28.02,28.09,28.02,28.09,127500.0,19.9033,19.953,19.9033,19.953,127500.0
2010-11-05 13:50:00,28.08,28.12,28.06,28.08,345300.0,19.9459,19.9743,19.9317,19.9459,345300.0
2010-11-05 13:55:00,28.08,28.09,27.99,28.05,166600.0,19.9459,19.953,19.8819,19.9246,166600.0
2010-11-05 14:00:00,28.04,28.06,28.02,28.02,174900.0,19.9175,19.9317,19.9033,19.9033,174900.0
2010-11-05 14:05:00,28.02,28.06,28.0,28.0,112400.0,19.9033,19.9317,19.8891,19.8891,112400.0
2010-11-05 14:10:00,28.0,28.0,27.94,27.95,93600.0,19.8891,19.8891,19.8464,19.8535,93600.0
2010-11-05 14:15:00,27.95,28.01,27.94,27.97,154900.0,19.8535,19.8962,19.8464,19.8677,154900.0
2010-11-05 14:20:00,27.97,27.99,27.95,27.95,106900.0,19.8677,19.8819,19.8535,19.8535,106900.0
2010-11-05 14:25:00,27.95,27.97,27.91,27.93,185700.0,19.8535,19.8677,19.8251,19.8393,185700.0
2010-11-05 14:30:00,27.93,28.02,27.93,27.99,175800.0,19.8393,19.9033,19.8393,19.8819,175800.0
2010-11-05 14:35:00,27.99,28.09,27.99,28.08,210800.0,19.8819,19.953,19.8819,19.9459,210800.0
2010-11-05 14:40:00,28.08,28.1,28.06,28.08,183300.0,19.9459,19.9601,19.9317,19.9459,183300.0
2010-11-05 14:45:00,28.08,28.08,28.02,28.07,258400.0,19.9459,19.9459,19.9033,19.9388,258400.0
2010-11-05 14:50:00,28.08,28.14,28.07,28.13,149900.0,19.9459,19.9885,19.9388,19.9814,149900.0
2010-11-05 14:55:00,28.12,28.13,27.99,28.0,181100.0,19.9743,19.9814,19.8819,19.8891,181100.0
2010-11-05 15:00:00,28.0,28.01,27.97,27.98,96000.0,19.8891,19.8962,19.8677,19.8748,96000.0
2010-11-05 15:05:00,27.98,27.99,27.97,27.97,145000.0,19.8748,19.8819,19.8677,19.8677,145000.0
2010-11-05 15:10:00,27.97,28.01,27.97,28.0,308000.0,19.8677,19.8962,19.8677,19.8891,308000.0
2010-11-05 15:15:00,28.0,28.05,28.0,28.04,170300.0,19.8891,19.9246,19.8891,19.9175,170300.0
2010-11-05 15:20:00,28.05,28.05,27.99,27.99,308200.0,19.9246,19.9246,19.8819,19.8819,308200.0
2010-11-05 15:25:00,27.99,28.0,27.95,27.98,246800.0,19.8819,19.8891,19.8535,19.8748,246800.0
2010-11-05 15:30:00,27.99,28.03,27.98,28.02,205600.0,19.8819,19.9104,19.8748,19.9033,205600.0
2010-11-05 15:35:00,28.02,28.05,28.02,28.05,180000.0,19.9033,19.9246,19.9033,19.9246,180000.0
2010-11-05 15:40:00,28.05,28.08,28.04,28.08,342700.0,19.9246,19.9459,19.9175,19.9459,342700.0
2010-11-05 15:45:00,28.08,28.12,28.07,28.1,642000.0,19.9459,19.9743,19.9388,19.9601,642000.0
2010-11-05 15:50:00,28.11,28.21,28.1,28.21,496400.0,19.9672,20.0382,19.9601,20.0382,496400.0
2010-11-05 15:55:00,28.21,28.24,28.16,28.17,1150500.0,20.0382,20.0595,20.0027,20.0098,1150500.0
2010-11-08 09:30:00,28.03,28.03,27.78,27.84,222600.0,19.9104,19.9104,19.7328,19.7754,222600.0
2010-11-08 09:35:00,27.85,27.93,27.85,27.86,241100.0,19.7825,19.8393,19.7825,19.7896,241100.0
2010-11-08 09:40:00,27.86,27.93,27.8,27.87,272800.0,19.7896,19.8393,19.747,19.7967,272800.0
2010-11-08 09:45:00,27.87,27.92,27.83,27.88,214400.0,19.7967,19.8322,19.7683,19.8038,214400.0
2010-11-08 09:50:00,27.88,27.94,27.86,27.92,258400.0,19.8038,19.8464,19.7896,19.8322,258400.0
2010-11-08 09:55:00,27.93,28.0,27.91,27.95,151600.0,19.8393,19.8891,19.8251,19.8535,151600.0
2010-11-08 10:00:00,27.95,27.96,27.87,27.88,262100.0,19.8535,19.8606,19.7967,19.8038,262100.0
2010-11-08 10:05:00,27.88,27.93,27.88,27.91,166500.0,19.8038,19.8393,19.8038,19.8251,166500.0
2010-11-08 10:10:00,27.91,27.98,27.89,27.95,116100.0,19.8251,19.8748,19.8109,19.8535,116100.0
2010-11-08 10:15:00,27.95,28.02,27.95,27.98,128800.0,19.8535,19.9033,19.8535,19.8748,128800.0
2010-11-08 10:20:00,27.98,27.99,27.93,27.94,103200.0,19.8748,19.8819,19.8393,19.8464,103200.0
2010-11-08 10:25:00,27.94,27.98,27.9,27.91,68000.0,19.8464,19.8748,19.818,19.8251,68000.0
2010-11-08 10:30:00,27.91,27.95,27.89,27.9,187900.0,19.8251,19.8535,19.8109,19.818,187900.0
2010-11-08 10:35:00,27.89,27.94,27.89,27.91,94600.0,19.8109,19.8464,19.8109,19.8251,94600.0
2010-11-08 10:40:00,27.91,27.93,27.89,27.9,109100.0,19.8251,19.8393,19.8109,19.818,109100.0
2010-11-08 10:45:00,27.91,27.93,27.89,27.92,88200.0,19.8251,19.8393,19.8109,19.8322,88200.0
2010-11-08 10:50:00,27.91,27.92,27.88,27.89,213400.0,19.8251,19.8322,19.8038,19.8109,213400.0
2010-11-08 10:55:00,27.88,27.92,27.87,27.9,261700.0,19.8038,19.8322,19.7967,19.818,261700.0
2010-11-08 11:00:00,27.9,27.93,27.79,27.84,239400.0,19.818,19.8393,19.7399,19.7754,239400.0
2010-11-08 11:05:00,27.84,27.87,27.8,27.83,153000.0,19.7754,19.7967,19.747,19.7683,153000.0
2010-11-08 11:10:00,27.82,27.9,27.8,27.88,105000.0,19.7612,19.818,19.747,19.8038,105000.0
2010-11-08 11:15:00,27.89,27.98,27.88,27.96,114100.0,19.8109,19.8748,19.8038,19.8606,114100.0
2010-11-08 11:20:00,27.95,27.95,27.9,27.92,62200.0,19.8535,19.8535,19.818,19.8322,62200.0
2010-11-08 11:25:00,27.92,27.94,27.9,27.93,34700.0,19.8322,19.8464,19.818,19.8393,34700.0
2010-11-08 11:30:00,27.93,28.05,27.93,28.05,117300.0,19.8393,19.9246,19.8393,19.9246,117300.0
2010-11-08 11:35:00,28.05,28.05,28.0,28.02,67300.0,19.9246,19.9246,19.8891,19.9033,67300.0
2010-11-08 11:40:00,28.02,28.02,28.0,28.0,35200.0,19.9033,19.9033,19.8891,19.8891,35200.0
2010-11-08 11:45:00,28.0,28.01,27.97,27.99,67000.0,19.8891,19.8962,19.8677,19.8819,67000.0
2010-11-08 11:50:00,28.0,28.01,27.98,28.01,32800.0,19.8891,19.8962,19.8748,19.8962,32800.0
2010-11-08 11:55:00,28.01,28.08,28.0,28.04,50100.0,19.8962,19.9459,19.8891,19.9175,50100.0
2010-11-08 12:00:00,28.05,28.05,28.02,28.02,39900.0,19.9246,19.9246,19.9033,19.9033,39900.0
2010-11-08 12:05:00,28.02,28.03,27.96,27.96,66500.0,19.9033,19.9104,19.8606,19.8606,66500.0
2010-11-08 12:10:00,27.96,27.97,27.96,27.97,33400.0,19.8606,19.8677,19.8606,19.8677,33400.0
2010-11-08 12:15:00,27.97,28.01,27.96,28.01,41800.0,19.8677,19.8962,19.8606,19.8962,41800.0
2010-11-08 12:20:00,28.0,28.06,28.0,28.03,51300.0,19.8891,19.9317,19.8891,19.9104,51300.0
2010-11-08 12:25:00,28.03,28.08,28.03,28.05,42700.0,19.9104,19.9459,19.9104,19.9246,42700.0
2010-11-08 12:30:00,28.05,28.05,27.99,27.99,44400.0,19.9246,19.9246,19.8819,19.8819,44400.0
2010-11-08 12:35:00,27.99,28.0,27.96,27.98,32700.0,19.8819,19.8891,19.8606,19.8748,32700.0
2010-11-08 12:40:00,27.99,27.99,27.96,27.96,51700.0,19.8819,19.8819,19.8606,19.8606,51700.0
2010-11-08 12:45:00,27.96,27.96,27.93,27.94,45800.0,19.8606,19.8606,19.8393,19.8464,45800.0
2010-11-08 12:50:00,27.94,27.96,27.93,27.94,33000.0,19.8464,19.8606,19.8393,19.8464,33000.0
2010-11-08 12:55:00,27.95,28.01,27.95,28.0,31200.0,19.8535,19.8962,19.8535,19.8891,31200.0
2010-11-08 13:00:00,28.01,28.03,28.0,28.0,24300.0,19.8962,19.9104,19.8891,19.8891,24300.0
2010-11-08 13:05:00,28.01,28.01,27.99,28.01,61000.0,19.8962,19.8962,19.8819,19.8962,61000.0
2010-11-08 13:10:00,28.01,28.03,28.0,28.03,35100.0,19.8962,19.9104,19.8891,19.9104,35100.0
2010-11-08 13:15:00,28.03,28.06,28.0,28.03,39700.0,19.9104,19.9317,19.8891,19.9104,39700.0
2010-11-08 13:20:00,28.04,28.05,28.02,28.04,19500.0,19.9175,19.9246,19.9033,19.9175,19500.0
2010-11-08 13:25:00,28.04,28.07,28.0,28.0,57900.0,19.9175,19.9388,19.8891,19.8891,57900.0
2010-11-08 13:30:00,28.0,28.02,28.0,28.0,78300.0,19.8891,19.9033,19.8891,19.8891,78300.0
2010-11-08 13:35:00,28.0,28.01,28.0,28.0,66300.0,19.8891,19.8962,19.8891,19.8891,66300.0
2010-11-08 13:40:00,28.01,28.03,28.0,28.03,73800.0,19.8962,19.9104,19.8891,19.9104,73800.0
2010-11-08 13:45:00,28.02,28.03,28.0,28.0,24900.0,19.9033,19.9104,19.8891,19.8891,24900.0
2010-11-08 13:50:00,28.0,28.01,27.99,28.01,28400.0,19.8891,19.8962,19.8819,19.8962,28400.0
2010-11-08 13:55:00,28.0,28.01,27.97,27.97,70200.0,19.8891,19.8962,19.8677,19.8677,70200.0
2010-11-08 14:00:00,27.97,28.01,27.97,28.0,55000.0,19.8677,19.8962,19.8677,19.8891,55000.0
2010-11-08 14:05:00,28.01,28.03,28.0,28.01,28700.0,19.8962,19.9104,19.8891,19.8962,28700.0
2010-11-08 14:10:00,28.02,28.02,27.98,27.98,51600.0,19.9033,19.9033,19.8748,19.8748,51600.0
2010-11-08 14:15:00,27.98,28.02,27.98,28.0,39200.0,19.8748,19.9033,19.8748,19.8891,39200.0
2010-11-08 14:20:00,28.0,28.01,28.0,28.0,15300.0,19.8891,19.8962,19.8891,19.8891,15300.0
2010-11-08 14:25:00,28.0,28.01,28.0,28.0,13600.0,19.8891,19.8962,19.8891,19.8891,13600.0
2010-11-08 14:30:00,28.01,28.01,27.99,28.0,68300.0,19.8962,19.8962,19.8819,19.8891,68300.0
2010-11-08 14:35:00,28.0,28.01,27.99,28.0,82700.0,19.8891,19.8962,19.8819,19.8891,82700.0
2010-11-08 14:40:00,28.01,28.03,28.0,28.0,69300.0,19.8962,19.9104,19.8891,19.8891,69300.0
2010-11-08 14:45:00,28.0,28.04,28.0,28.01,60700.0,19.8891,19.9175,19.8891,19.8962,60700.0
2010-11-08 14:50:00,28.02,28.02,28.0,28.0,28200.0,19.9033,19.9033,19.8891,19.8891,28200.0
2010-11-08 14:55:00,28.0,28.01,28.0,28.0,27900.0,19.8891,19.8962,19.8891,19.8891,27900.0
2010-11-08 15:00:00,28.0,28.04,28.0,28.01,57800.0,19.8891,19.9175,19.8891,19.8962,57800.0
2010-11-08 15:05:00,28.01,28.03,27.99,28.0,175300.0,19.8962,19.9104,19.8819,19.8891,175300.0
2010-11-08 15:10:00,28.0,28.01,27.98,27.99,74800.0,19.8891,19.8962,19.8748,19.8819,74800.0
2010-11-08 15:15:00,27.99,28.01,27.98,28.01,111100.0,19.8819,19.8962,19.8748,19.8962,111100.0
2010-11-08 15:20:00,28.01,28.06,27.99,28.04,107500.0,19.8962,19.9317,19.8819,19.9175,107500.0
2010-11-08 15:25:00,28.04,28.04,28.01,28.02,27300.0,19.9175,19.9175,19.8962,19.9033,27300.0
2010-11-08 15:30:00,28.01,28.08,28.01,28.05,80900.0,19.8962,19.9459,19.8962,19.9246,80900.0
2010-11-08 15:35:00,28.05,28.07,28.04,28.07,136500.0,19.9246,19.9388,19.9175,19.9388,136500.0
2010-11-08 15:40:00,28.07,28.09,28.05,28.09,437500.0,19.9388,19.953,19.9246,19.953,437500.0
2010-11-08 15:45:00,28.09,28.1,28.04,28.04,237300.0,19.953,19.9601,19.9175,19.9175,237300.0
2010-11-08 15:50:00,28.05,28.11,28.04,28.05,467800.0,19.9246,19.9672,19.9175,19.9246,467800.0
2010-11-08 15:55:00,28.05,28.11,28.05,28.1,575500.0,19.9246,19.9672,19.9246,19.9601,575500.0
2010-11-09 09:30:00,28.17,28.2,27.93,28.0,184400.0,20.0098,20.0311,19.8393,19.8891,184400.0
2010-11-09 09:35:00,27.99,28.0,27.83,27.91,133400.0,19.8819,19.8891,19.7683,19.8251,133400.0
2010-11-09 09:40:00,27.9,27.98,27.78,27.89,204500.0,19.818,19.8748,19.7328,19.8109,204500.0
2010-11-09 09:45:00,27.89,28.07,27.87,28.06,356800.0,19.8109,19.9388,19.7967,19.9317,356800.0
2010-11-09 09:50:00,28.05,28.07,27.96,28.07,162100.0,19.9246,19.9388,19.8606,19.9388,162100.0
2010-11-09 09:55:00,28.07,28.07,28.01,28.06,104000.0,19.9388,19.9388,19.8962,19.9317,104000.0
2010-11-09 10:00:00,28.06,28.08,28.03,28.04,131200.0,19.9317,19.9459,19.9104,19.9175,131200.0
2010-11-09 10:05:00,28.04,28.1,28.04,28.05,142800.0,19.9175,19.9601,19.9175,19.9246,142800.0
2010-11-09 10:10:00,28.05,28.18,28.04,28.09,89100.0,19.9246,20.0169,19.9175,19.953,89100.0
2010-11-09 10:15:00,28.09,28.12,28.07,28.08,87400.0,19.953,19.9743,19.9388,19.9459,87400.0
2010-11-09 10:20:00,28.09,28.14,28.06,28.06,79300.0,19.953,19.9885,19.9317,19.9317,79300.0
2010-11-09 10:25:00,28.06,28.07,28.02,28.05,55200.0,19.9317,19.9388,19.9033,19.9246,55200.0
2010-11-09 10:30:00,28.05,28.06,27.98,28.0,88400.0,19.9246,19.9317,19.8748,19.8891,88400.0
2010-11-09 10:35:00,28.0,28.06,27.99,28.0,137500.0,19.8891,19.9317,19.8819,19.8891,137500.0
2010-11-09 10:40:00,27.99,28.04,27.98,28.03,84300.0,19.8819,19.9175,19.8748,19.9104,84300.0
2010-11-09 10:45:00,28.02,28.04,27.99,28.03,179800.0,19.9033,19.9175,19.8819,19.9104,179800.0
2010-11-09 10:50:00,28.04,28.05,27.99,28.03,51000.0,19.9175,19.9246,19.8819,19.9104,51000.0
2010-11-09 10:55:00,28.03,28.05,28.02,28.02,29800.0,19.9104,19.9246,19.9033,19.9033,29800.0
2010-11-09 11:00:00,28.02,28.05,28.0,28.04,29500.0,19.9033,19.9246,19.8891,19.9175,29500.0
2010-11-09 11:05:00,28.03,28.04,27.99,28.0,65400.0,19.9104,19.9175,19.8819,19.8891,65400.0
2010-11-09 11:10:00,28.0,28.01,27.98,27.99,94500.0,19.8891,19.8962,19.8748,19.8819,94500.0
2010-11-09 11:15:00,28.0,28.04,27.99,28.02,28100.0,19.8891,19.9175,19.8819,19.9033,28100.0
2010-11-09 11:20:00,28.02,28.02,27.98,28.0,41700.0,19.9033,19.9033,19.8748,19.8891,41700.0
2010-11-09 11:25:00,27.99,28.03,27.98,28.0,50700.0,19.8819,19.9104,19.8748,19.8891,50700.0
2010-11-09 11:30:00,28.0,28.0,27.94,27.95,50100.0,19.8891,19.8891,19.8464,19.8535,50100.0
2010-11-09 11:35:00,27.95,28.01,27.94,27.97,86900.0,19.8535,19.8962,19.8464,19.8677,86900.0
2010-11-09 11:40:00,27.98,28.02,27.98,27.99,79800.0,19.8748,19.9033,19.8748,19.8819,79800.0
2010-11-09 11:45:00,27.99,28.0,27.98,28.0,59200.0,19.8819,19.8891,19.8748,19.8891,59200.0
2010-11-09 11:50:00,28.0,28.01,27.99,28.0,55300.0,19.8891,19.8962,19.8819,19.8891,55300.0
2010-11-09 11:55:00,28.0,28.0,27.98,27.99,150100.0,19.8891,19.8891,19.8748,19.8819,150100.0
2010-11-09 12:00:00,27.99,28.02,27.99,28.0,131500.0,19.8819,19.9033,19.8819,19.8891,131500.0
2010-11-09 12:05:00,28.0,28.01,28.0,28.0,42600.0,19.8891,19.8962,19.8891,19.8891,42600.0
2010-11-09 12:10:00,28.0,28.01,27.98,27.98,105400.0,19.8891,19.8962,19.8748,19.8748,105400.0
2010-11-09 12:15:00,27.98,27.99,27.91,27.91,64700.0,19.8748,19.8819,19.8251,19.8251,64700.0
2010-11-09 12:20:00,27.91,27.91,27.84,27.88,60500.0,19.8251,19.8251,19.7754,19.8038,60500.0
2010-11-09 12:25:00,27.87,27.88,27.84,27.86,30600.0,19.7967,19.8038,19.7754,19.7896,30600.0
2010-11-09 12:30:00,27.86,27.9,27.84,27.84,42500.0,19.7896,19.818,19.7754,19.7754,42500.0
2010-11-09 12:35:00,27.84,27.85,27.82,27.84,45500.0,19.7754,19.7825,19.7612,19.7754,45500.0
2010-11-09 12:40:00,27.84,27.85,27.81,27.85,66100.0,19.7754,19.7825,19.7541,19.7825,66100.0
2010-11-09 12:45:00,27.85,27.89,27.84,27.86,46200.0,19.7825,19.8109,19.7754,19.7896,46200.0
2010-11-09 12:50:00,27.85,27.88,27.84,27.87,51900.0,19.7825,19.8038,19.7754,19.7967,51900.0
2010-11-09 12:55:00,27.87,27.9,27.84,27.86,77500.0,19.7967,19.818,19.7754,19.7896,77500.0
2010-11-09 13:00:00,27.86,27.92,27.86,27.86,37100.0,19.7896,19.8322,19.7896,19.7896,37100.0
2010-11-09 13:05:00,27.86,27.93,27.85,27.93,40800.0,19.7896,19.8393,19.7825,19.8393,40800.0
2010-11-09 13:10:00,27.93,27.94,27.89,27.94,86400.0,19.8393,19.8464,19.8109,19.8464,86400.0
2010-11-09 13:15:00,27.93,27.96,27.89,27.9,91800.0,19.8393,19.8606,19.8109,19.818,91800.0
2010-11-09 13:20:00,27.9,27.92,27.89,27.91,136500.0,19.818,19.8322,19.8109,19.8251,136500.0
2010-11-09 13:25:00,27.92,27.92,27.89,27.9,107600.0,19.8322,19.8322,19.8109,19.818,107600.0
2010-11-09 13:30:00,27.9,27.91,27.88,27.88,83500.0,19.818,19.8251,19.8038,19.8038,83500.0
2010-11-09 13:35:00,27.88,27.88,27.8,27.8,26200.0,19.8038,19.8038,19.747,19.747,26200.0
2010-11-09 13:40:00,27.8,27.83,27.76,27.8,199300.0,19.747,19.7683,19.7186,19.747,199300.0
2010-11-09 13:45:00,27.8,27.83,27.78,27.83,139100.0,19.747,19.7683,19.7328,19.7683,139100.0
2010-11-09 13:50:00,27.84,27.84,27.78,27.82,116100.0,19.7754,19.7754,19.7328,19.7612,116100.0
2010-11-09 13:55:00,27.81,27.84,27.8,27.83,39900.0,19.7541,19.7754,19.747,19.7683,39900.0
2010-11-09 14:00:00,27.82,27.83,27.75,27.76,121700.0,19.7612,19.7683,19.7115,19.7186,121700.0
2010-11-09 14:05:00,27.76,27.81,27.75,27.8,97000.0,19.7186,19.7541,19.7115,19.747,97000.0
2010-11-09 14:10:00,27.8,27.84,27.78,27.84,67800.0,19.747,19.7754,19.7328,19.7754,67800.0
2010-11-09 14:15:00,27.84,27.86,27.79,27.8,69700.0,19.7754,19.7896,19.7399,19.747,69700.0
2010-11-09 14:20:00,27.8,27.84,27.79,27.83,90200.0,19.747,19.7754,19.7399,19.7683,90200.0
2010-11-09 14:25:00,27.82,27.83,27.8,27.8,45600.0,19.7612,19.7683,19.747,19.747,45600.0
2010-11-09 14:30:00,27.8,27.86,27.8,27.84,48800.0,19.747,19.7896,19.747,19.7754,48800.0
2010-11-09 14:35:00,27.85,27.89,27.84,27.85,61400.0,19.7825,19.8109,19.7754,19.7825,61400.0
2010-11-09 14:40:00,27.85,27.88,27.84,27.87,52000.0,19.7825,19.8038,19.7754,19.7967,52000.0
2010-11-09 14:45:00,27.87,27.9,27.87,27.87,61700.0,19.7967,19.818,19.7967,19.7967,61700.0
2010-11-09 14:50:00,27.88,27.88,27.83,27.84,44500.0,19.8038,19.8038,19.7683,19.7754,44500.0
2010-11-09 14:55:00,27.84,27.85,27.81,27.84,84600.0,19.7754,19.7825,19.7541,19.7754,84600.0
2010-11-09 15:00:00,27.84,27.84,27.74,27.78,128000.0,19.7754,19.7754,19.7044,19.7328,128000.0
2010-11-09 15:05:00,27.78,27.79,27.75,27.76,113700.0,19.7328,19.7399,19.7115,19.7186,113700.0
2010-11-09 15:10:00,27.76,27.78,27.7,27.77,400000.0,19.7186,19.7328,19.676,19.7257,400000.0
2010-11-09 15:15:00,27.77,27.84,27.76,27.82,80000.0,19.7257,19.7754,19.7186,19.7612,80000.0
2010-11-09 15:20:00,27.83,27.83,27.76,27.76,72900.0,19.7683,19.7683,19.7186,19.7186,72900.0
2010-11-09 15:25:00,27.77,27.8,27.76,27.78,188200.0,19.7257,19.747,19.7186,19.7328,188200.0
2010-11-09 15:30:00,27.77,27.86,27.75,27.85,117400.0,19.7257,19.7896,19.7115,19.7825,117400.0
2010-11-09 15:35:00,27.86,27.86,27.75,27.75,122300.0,19.7896,19.7896,19.7115,19.7115,122300.0
2010-11-09 15:40:00,27.75,27.77,27.72,27.77,229100.0,19.7115,19.7257,19.6902,19.7257,229100.0
2010-11-09 15:45:00,27.75,27.75,27.65,27.66,308800.0,19.7115,19.7115,19.6404,19.6475,308800.0
2010-11-09 15:50:00,27.65,27.7,27.65,27.67,322300.0,19.6404,19.676,19.6404,19.6546,322300.0
2010-11-09 15:55:00,27.68,27.79,27.67,27.79,816500.0,19.6617,19.7399,19.6546,19.7399,816500.0
2010-11-10 09:30:00,27.68,27.84,27.5,27.59,266100.0,19.6617,19.7754,19.5339,19.5978,266100.0
2010-11-10 09:35:00,27.58,27.67,27.53,27.64,550100.0,19.5907,19.6546,19.5552,19.6333,550100.0
2010-11-10 09:40:00,27.65,27.65,27.44,27.58,376500.0,19.6404,19.6404,19.4913,19.5907,376500.0
2010-11-10 09:45:00,27.59,27.64,27.5,27.5,313800.0,19.5978,19.6333,19.5339,19.5339,313800.0
2010-11-10 09:50:00,27.5,27.53,27.36,27.36,317400.0,19.5339,19.5552,19.4344,19.4344,317400.0
2010-11-10 09:55:00,27.37,27.39,27.28,27.36,326400.0,19.4415,19.4558,19.3776,19.4344,326400.0
2010-11-10 10:00:00,27.37,27.41,27.34,27.37,285800.0,19.4415,19.47,19.4202,19.4415,285800.0
2010-11-10 10:05:00,27.37,27.37,27.24,27.26,251300.0,19.4415,19.4415,19.3492,19.3634,251300.0
2010-11-10 10:10:00,27.25,27.35,27.19,27.33,211400.0,19.3563,19.4273,19.3137,19.4131,211400.0
2010-11-10 10:15:00,27.33,27.34,27.24,27.25,102800.0,19.4131,19.4202,19.3492,19.3563,102800.0
2010-11-10 10:20:00,27.25,27.28,27.21,27.25,135100.0,19.3563,19.3776,19.3279,19.3563,135100.0
2010-11-10 10:25:00,27.24,27.29,27.18,27.19,133700.0,19.3492,19.3847,19.3066,19.3137,133700.0
2010-11-10 10:30:00,27.18,27.25,27.15,27.18,213000.0,19.3066,19.3563,19.2853,19.3066,213000.0
2010-11-10 10:35:00,27.18,27.31,27.17,27.3,105100.0,19.3066,19.3989,19.2995,19.3918,105100.0
2010-11-10 10:40:00,27.3,27.35,27.29,27.33,76700.0,19.3918,19.4273,19.3847,19.4131,76700.0
2010-11-10 10:45:00,27.32,27.32,27.19,27.23,134000.0,19.406,19.406,19.3137,19.3421,134000.0
2010-11-10 10:50:00,27.23,27.27,27.18,27.25,143700.0,19.3421,19.3705,19.3066,19.3563,143700.0
2010-11-10 10:55:00,27.25,27.3,27.24,27.29,78700.0,19.3563,19.3918,19.3492,19.3847,78700.0
2010-11-10 11:00:00,27.29,27.37,27.29,27.33,92000.0,19.3847,19.4415,19.3847,19.4131,92000.0
2010-11-10 11:05:00,27.33,27.34,27.28,27.29,75500.0,19.4131,19.4202,19.3776,19.3847,75500.0
2010-11-10 11:10:00,27.3,27.31,27.27,27.29,77300.0,19.3918,19.3989,19.3705,19.3847,77300.0
2010-11-10 11:15:00,27.29,27.31,27.26,27.3,166600.0,19.3847,19.3989,19.3634,19.3918,166600.0
2010-11-10 11:20:00,27.3,27.31,27.26,27.29,172200.0,19.3918,19.3989,19.3634,19.3847,172200.0
2010-11-10 11:25:00,27.29,27.36,27.28,27.36,40900.0,19.3847,19.4344,19.3776,19.4344,40900.0
2010-11-10 11:30:00,27.36,27.42,27.36,27.38,68800.0,19.4344,19.4771,19.4344,19.4487,68800.0
2010-11-10 11:35:00,27.38,27.44,27.38,27.42,85900.0,19.4487,19.4913,19.4487,19.4771,85900.0
2010-11-10 11:40:00,27.42,27.42,27.34,27.37,99700.0,19.4771,19.4771,19.4202,19.4415,99700.0
2010-11-10 11:45:00,27.36,27.41,27.36,27.4,101400.0,19.4344,19.47,19.4344,19.4629,101400.0
2010-11-10 11:50:00,27.41,27.42,27.39,27.41,109400.0,19.47,19.4771,19.4558,19.47,109400.0
2010-11-10 11:55:00,27.41,27.47,27.41,27.45,98900.0,19.47,19.5126,19.47,19.4984,98900.0
2010-11-10 12:00:00,27.44,27.45,27.41,27.42,45600.0,19.4913,19.4984,19.47,19.4771,45600.0
2010-11-10 12:05:00,27.43,27.43,27.38,27.39,67800.0,19.4842,19.4842,19.4487,19.4558,67800.0
2010-11-10 12:10:00,27.39,27.42,27.36,27.42,58800.0,19.4558,19.4771,19.4344,19.4771,58800.0
2010-11-10 12:15:00,27.42,27.42,27.41,27.42,8100.0,19.4771,19.4771,19.47,19.4771,8100.0
2010-11-10 12:20:00,27.42,27.42,27.38,27.39,47600.0,19.4771,19.4771,19.4487,19.4558,47600.0
2010-11-10 12:25:00,27.39,27.44,27.39,27.43,25800.0,19.4558,19.4913,19.4558,19.4842,25800.0
2010-11-10 12:30:00,27.44,27.5,27.44,27.5,22300.0,19.4913,19.5339,19.4913,19.5339,22300.0
2010-11-10 12:35:00,27.5,27.5,27.46,27.48,60700.0,19.5339,19.5339,19.5055,19.5197,60700.0
2010-11-10 12:40:00,27.48,27.48,27.43,27.47,65100.0,19.5197,19.5197,19.4842,19.5126,65100.0
2010-11-10 12:45:00,27.47,27.52,27.47,27.52,36900.0,19.5126,19.5481,19.5126,19.5481,36900.0
2010-11-10 12:50:00,27.51,27.54,27.49,27.53,136800.0,19.541,19.5623,19.5268,19.5552,136800.0
2010-11-10 12:55:00,27.53,27.56,27.51,27.53,90800.0,19.5552,19.5765,19.541,19.5552,90800.0
2010-11-10 13:00:00,27.53,27.56,27.47,27.52,91600.0,19.5552,19.5765,19.5126,19.5481,91600.0
2010-11-10 13:05:00,27.52,27.59,27.5,27.57,70100.0,19.5481,19.5978,19.5339,19.5836,70100.0
2010-11-10 13:10:00,27.57,27.61,27.57,27.59,47300.0,19.5836,19.612,19.5836,19.5978,47300.0
2010-11-10 13:15:00,27.59,27.69,27.56,27.67,121500.0,19.5978,19.6689,19.5765,19.6546,121500.0
2010-11-10 13:20:00,27.68,27.74,27.67,27.69,75400.0,19.6617,19.7044,19.6546,19.6689,75400.0
2010-11-10 13:25:00,27.7,27.75,27.69,27.7,82200.0,19.676,19.7115,19.6689,19.676,82200.0
2010-11-10 13:30:00,27.69,27.75,27.69,27.7,90100.0,19.6689,19.7115,19.6689,19.676,90100.0
2010-11-10 13:35:00,27.7,27.71,27.68,27.69,39700.0,19.676,19.6831,19.6617,19.6689,39700.0
2010-11-10 13:40:00,27.68,27.69,27.64,27.66,62300.0,19.6617,19.6689,19.6333,19.6475,62300.0
2010-11-10 13:45:00,27.67,27.7,27.64,27.7,109400.0,19.6546,19.676,19.6333,19.676,109400.0
2010-11-10 13:50:00,27.7,27.73,27.67,27.73,62100.0,19.676,19.6973,19.6546,19.6973,62100.0
2010-11-10 13:55:00,27.72,27.75,27.71,27.71,54000.0,19.6902,19.7115,19.6831,19.6831,54000.0
2010-11-10 14:00:00,27.71,27.76,27.7,27.76,152000.0,19.6831,19.7186,19.676,19.7186,152000.0
2010-11-10 14:05:00,27.75,27.88,27.75,27.85,202800.0,19.7115,19.8038,19.7115,19.7825,202800.0
2010-11-10 14:10:00,27.84,27.86,27.83,27.84,89700.0,19.7754,19.7896,19.7683,19.7754,89700.0
2010-11-10 14:15:00,27.84,27.84,27.79,27.8,46000.0,19.7754,19.7754,19.7399,19.747,46000.0
2010-11-10 14:20:00,27.81,27.81,27.76,27.8,64100.0,19.7541,19.7541,19.7186,19.747,64100.0
2010-11-10 14:25:00,27.8,27.82,27.79,27.82,95700.0,19.747,19.7612,19.7399,19.7612,95700.0
2010-11-10 14:30:00,27.82,27.82,27.75,27.76,78000.0,19.7612,19.7612,19.7115,19.7186,78000.0
2010-11-10 14:35:00,27.76,27.77,27.73,27.76,70500.0,19.7186,19.7257,19.6973,19.7186,70500.0
2010-11-10 14:40:00,27.76,27.83,27.74,27.8,107100.0,19.7186,19.7683,19.7044,19.747,107100.0
2010-11-10 14:45:00,27.8,27.82,27.77,27.78,50600.0,19.747,19.7612,19.7257,19.7328,50600.0
2010-11-10 14:50:00,27.78,27.8,27.76,27.79,78300.0,19.7328,19.747,19.7186,19.7399,78300.0
2010-11-10 14:55:00,27.8,27.81,27.76,27.76,72300.0,19.747,19.7541,19.7186,19.7186,72300.0
2010-11-10 15:00:00,27.77,27.81,27.74,27.77,123000.0,19.7257,19.7541,19.7044,19.7257,123000.0
2010-11-10 15:05:00,27.77,27.77,27.72,27.75,93400.0,19.7257,19.7257,19.6902,19.7115,93400.0
2010-11-10 15:10:00,27.76,27.76,27.73,27.74,173200.0,19.7186,19.7186,19.6973,19.7044,173200.0
2010-11-10 15:15:00,27.73,27.74,27.67,27.69,106300.0,19.6973,19.7044,19.6546,19.6689,106300.0
2010-11-10 15:20:00,27.69,27.7,27.66,27.66,175400.0,19.6689,19.676,19.6475,19.6475,175400.0
2010-11-10 15:25:00,27.67,27.7,27.66,27.69,121100.0,19.6546,19.676,19.6475,19.6689,121100.0
2010-11-10 15:30:00,27.68,27.73,27.67,27.72,104400.0,19.6617,19.6973,19.6546,19.6902,104400.0
2010-11-10 15:35:00,27.72,27.72,27.67,27.69,146100.0,19.6902,19.6902,19.6546,19.6689,146100.0
2010-11-10 15:40:00,27.68,27.69,27.61,27.61,270900.0,19.6617,19.6689,19.612,19.612,270900.0
2010-11-10 15:45:00,27.61,27.63,27.58,27.59,517200.0,19.612,19.6262,19.5907,19.5978,517200.0
2010-11-10 15:50:00,27.58,27.61,27.58,27.6,525900.0,19.5907,19.612,19.5907,19.6049,525900.0
2010-11-10 15:55:00,27.61,27.74,27.6,27.73,801400.0,19.612,19.7044,19.6049,19.6973,801400.0
2010-11-11 09:30:00,27.44,27.5,27.26,27.32,194900.0,19.4913,19.5339,19.3634,19.406,194900.0
2010-11-11 09:35:00,27.31,27.43,27.26,27.29,243600.0,19.3989,19.4842,19.3634,19.3847,243600.0
2010-11-11 09:40:00,27.29,27.36,27.27,27.3,221800.0,19.3847,19.4344,19.3705,19.3918,221800.0
2010-11-11 09:45:00,27.3,27.39,27.28,27.3,147300.0,19.3918,19.4558,19.3776,19.3918,147300.0
2010-11-11 09:50:00,27.3,27.41,27.29,27.39,113000.0,19.3918,19.47,19.3847,19.4558,113000.0
2010-11-11 09:55:00,27.39,27.44,27.35,27.4,173200.0,19.4558,19.4913,19.4273,19.4629,173200.0
2010-11-11 10:00:00,27.4,27.49,27.35,27.45,210100.0,19.4629,19.5268,19.4273,19.4984,210100.0
2010-11-11 10:05:00,27.45,27.49,27.38,27.48,62700.0,19.4984,19.5268,19.4487,19.5197,62700.0
2010-11-11 10:10:00,27.48,27.48,27.43,27.45,56600.0,19.5197,19.5197,19.4842,19.4984,56600.0
2010-11-11 10:15:00,27.45,27.52,27.45,27.51,54800.0,19.4984,19.5481,19.4984,19.541,54800.0
2010-11-11 10:20:00,27.51,27.52,27.45,27.5,59300.0,19.541,19.5481,19.4984,19.5339,59300.0
2010-11-11 10:25:00,27.5,27.53,27.44,27.48,61400.0,19.5339,19.5552,19.4913,19.5197,61400.0
2010-11-11 10:30:00,27.49,27.55,27.49,27.53,174300.0,19.5268,19.5694,19.5268,19.5552,174300.0
2010-11-11 10:35:00,27.52,27.57,27.5,27.53,166400.0,19.5481,19.5836,19.5339,19.5552,166400.0
2010-11-11 10:40:00,27.53,27.54,27.5,27.51,183700.0,19.5552,19.5623,19.5339,19.541,183700.0
2010-11-11 10:45:00,27.51,27.53,27.5,27.51,164200.0,19.541,19.5552,19.5339,19.541,164200.0
2010-11-11 10:50:00,27.51,27.59,27.5,27.57,116300.0,19.541,19.5978,19.5339,19.5836,116300.0
2010-11-11 10:55:00,27.58,27.62,27.56,27.59,42500.0,19.5907,19.6191,19.5765,19.5978,42500.0
2010-11-11 11:00:00,27.58,27.62,27.56,27.56,50100.0,19.5907,19.6191,19.5765,19.5765,50100.0
2010-11-11 11:05:00,27.56,27.58,27.5,27.54,153700.0,19.5765,19.5907,19.5339,19.5623,153700.0
2010-11-11 11:10:00,27.54,27.59,27.53,27.58,72500.0,19.5623,19.5978,19.5552,19.5907,72500.0
2010-11-11 11:15:00,27.58,27.59,27.53,27.58,41300.0,19.5907,19.5978,19.5552,19.5907,41300.0
2010-11-11 11:20:00,27.58,27.61,27.55,27.57,120500.0,19.5907,19.612,19.5694,19.5836,120500.0
2010-11-11 11:25:00,27.57,27.62,27.56,27.59,68200.0,19.5836,19.6191,19.5765,19.5978,68200.0
2010-11-11 11:30:00,27.59,27.66,27.59,27.63,59600.0,19.5978,19.6475,19.5978,19.6262,59600.0
2010-11-11 11:35:00,27.63,27.67,27.6,27.64,36100.0,19.6262,19.6546,19.6049,19.6333,36100.0
2010-11-11 11:40:00,27.64,27.65,27.6,27.64,58400.0,19.6333,19.6404,19.6049,19.6333,58400.0
2010-11-11 11:45:00,27.63,27.64,27.59,27.62,43000.0,19.6262,19.6333,19.5978,19.6191,43000.0
2010-11-11 11:50:00,27.62,27.64,27.59,27.62,28400.0,19.6191,19.6333,19.5978,19.6191,28400.0
2010-11-11 11:55:00,27.61,27.66,27.61,27.64,66500.0,19.612,19.6475,19.612,19.6333,66500.0
2010-11-11 12:00:00,27.64,27.64,27.62,27.62,10300.0,19.6333,19.6333,19.6191,19.6191,10300.0
2010-11-11 12:05:00,27.62,27.64,27.61,27.62,50800.0,19.6191,19.6333,19.612,19.6191,50800.0
2010-11-11 12:10:00,27.62,27.65,27.62,27.65,43600.0,19.6191,19.6404,19.6191,19.6404,43600.0
2010-11-11 12:15:00,27.65,27.67,27.65,27.65,37600.0,19.6404,19.6546,19.6404,19.6404,37600.0
2010-11-11 12:20:00,27.66,27.67,27.65,27.66,9500.0,19.6475,19.6546,19.6404,19.6475,9500.0
2010-11-11 12:25:00,27.66,27.66,27.6,27.63,27200.0,19.6475,19.6475,19.6049,19.6262,27200.0
2010-11-11 12:30:00,27.63,27.67,27.62,27.62,49300.0,19.6262,19.6546,19.6191,19.6191,49300.0
2010-11-11 12:35:00,27.61,27.66,27.6,27.64,39700.0,19.612,19.6475,19.6049,19.6333,39700.0
2010-11-11 12:40:00,27.64,27.66,27.62,27.66,21000.0,19.6333,19.6475,19.6191,19.6475,21000.0
2010-11-11 12:45:00,27.65,27.67,27.63,27.63,17300.0,19.6404,19.6546,19.6262,19.6262,17300.0
2010-11-11 12:50:00,27.64,27.65,27.61,27.62,34800.0,19.6333,19.6404,19.612,19.6191,34800.0
2010-11-11 12:55:00,27.61,27.62,27.6,27.62,7900.0,19.612,19.6191,19.6049,19.6191,7900.0
2010-11-11 13:00:00,27.62,27.62,27.58,27.59,33700.0,19.6191,19.6191,19.5907,19.5978,33700.0
2010-11-11 13:05:00,27.59,27.62,27.58,27.58,17900.0,19.5978,19.6191,19.5907,19.5907,17900.0
2010-11-11 13:10:00,27.59,27.63,27.59,27.63,19300.0,19.5978,19.6262,19.5978,19.6262,19300.0
2010-11-11 13:15:00,27.63,27.63,27.58,27.59,18200.0,19.6262,19.6262,19.5907,19.5978,18200.0
2010-11-11 13:20:00,27.59,27.61,27.57,27.58,12600.0,19.5978,19.612,19.5836,19.5907,12600.0
2010-11-11 13:25:00,27.58,27.6,27.56,27.59,27600.0,19.5907,19.6049,19.5765,19.5978,27600.0
2010-11-11 13:30:00,27.59,27.61,27.58,27.61,30500.0,19.5978,19.612,19.5907,19.612,30500.0
2010-11-11 13:35:00,27.61,27.62,27.59,27.59,82500.0,19.612,19.6191,19.5978,19.5978,82500.0
2010-11-11 13:40:00,27.6,27.63,27.59,27.62,15500.0,19.6049,19.6262,19.5978,19.6191,15500.0
2010-11-11 13:45:00,27.61,27.63,27.59,27.6,34600.0,19.612,19.6262,19.5978,19.6049,34600.0
2010-11-11 13:50:00,27.6,27.63,27.59,27.63,54300.0,19.6049,19.6262,19.5978,19.6262,54300.0
2010-11-11 13:55:00,27.63,27.65,27.62,27.63,18500.0,19.6262,19.6404,19.6191,19.6262,18500.0
2010-11-11 14:00:00,27.62,27.63,27.61,27.63,28400.0,19.6191,19.6262,19.612,19.6262,28400.0
2010-11-11 14:05:00,27.64,27.65,27.62,27.63,34900.0,19.6333,19.6404,19.6191,19.6262,34900.0
2010-11-11 14:10:00,27.64,27.67,27.63,27.65,20400.0,19.6333,19.6546,19.6262,19.6404,20400.0
2010-11-11 14:15:00,27.65,27.68,27.64,27.67,35300.0,19.6404,19.6617,19.6333,19.6546,35300.0
2010-11-11 14:20:00,27.67,27.69,27.66,27.67,46700.0,19.6546,19.6689,19.6475,19.6546,46700.0
2010-11-11 14:25:00,27.66,27.71,27.66,27.69,36800.0,19.6475,19.6831,19.6475,19.6689,36800.0
2010-11-11 14:30:00,27.7,27.75,27.7,27.73,70400.0,19.676,19.7115,19.676,19.6973,70400.0
2010-11-11 14:35:00,27.74,27.77,27.69,27.7,58400.0,19.7044,19.7257,19.6689,19.676,58400.0
2010-11-11 14:40:00,27.7,27.71,27.67,27.67,41500.0,19.676,19.6831,19.6546,19.6546,41500.0
2010-11-11 14:45:00,27.66,27.7,27.66,27.66,24600.0,19.6475,19.676,19.6475,19.6475,24600.0
2010-11-11 14:50:00,27.66,27.66,27.61,27.64,31500.0,19.6475,19.6475,19.612,19.6333,31500.0
2010-11-11 14:55:00,27.64,27.65,27.61,27.65,73600.0,19.6333,19.6404,19.612,19.6404,73600.0
2010-11-11 15:00:00,27.65,27.67,27.61,27.63,80700.0,19.6404,19.6546,19.612,19.6262,80700.0
2010-11-11 15:05:00,27.63,27.68,27.62,27.65,38100.0,19.6262,19.6617,19.6191,19.6404,38100.0
2010-11-11 15:10:00,27.66,27.68,27.64,27.66,33300.0,19.6475,19.6617,19.6333,19.6475,33300.0
2010-11-11 15:15:00,27.66,27.7,27.63,27.63,50200.0,19.6475,19.676,19.6262,19.6262,50200.0
2010-11-11 15:20:00,27.63,27.68,27.63,27.63,88000.0,19.6262,19.6617,19.6262,19.6262,88000.0
2010-11-11 15:25:00,27.63,27.67,27.61,27.67,49400.0,19.6262,19.6546,19.612,19.6546,49400.0
2010-11-11 15:30:00,27.67,27.67,27.6,27.63,141200.0,19.6546,19.6546,19.6049,19.6262,141200.0
2010-11-11 15:35:00,27.63,27.63,27.59,27.62,91500.0,19.6262,19.6262,19.5978,19.6191,91500.0
2010-11-11 15:40:00,27.63,27.68,27.62,27.66,308300.0,19.6262,19.6617,19.6191,19.6475,308300.0
2010-11-11 15:45:00,27.66,27.68,27.65,27.67,357600.0,19.6475,19.6617,19.6404,19.6546,357600.0
2010-11-11 15:50:00,27.68,27.69,27.67,27.69,141700.0,19.6617,19.6689,19.6546,19.6689,141700.0
2010-11-11 15:55:00,27.7,27.7,27.64,27.67,287900.0,19.676,19.676,19.6333,19.6546,287900.0
2010-11-12 09:30:00,27.45,27.63,27.45,27.59,112100.0,19.4984,19.6262,19.4984,19.5978,112100.0
2010-11-12 09:35:00,27.6,27.63,27.51,27.55,146800.0,19.6049,19.6262,19.541,19.5694,146800.0
2010-11-12 09:40:00,27.56,27.74,27.54,27.71,138100.0,19.5765,19.7044,19.5623,19.6831,138100.0
2010-11-12 09:45:00,27.71,27.75,27.68,27.69,83300.0,19.6831,19.7115,19.6617,19.6689,83300.0
2010-11-12 09:50:00,27.69,27.8,27.67,27.75,98900.0,19.6689,19.747,19.6546,19.7115,98900.0
2010-11-12 09:55:00,27.76,27.79,27.7,27.72,163300.0,19.7186,19.7399,19.676,19.6902,163300.0
2010-11-12 10:00:00,27.71,27.77,27.7,27.74,80500.0,19.6831,19.7257,19.676,19.7044,80500.0
2010-11-12 10:05:00,27.75,27.75,27.69,27.71,254900.0,19.7115,19.7115,19.6689,19.6831,254900.0
2010-11-12 10:10:00,27.72,27.74,27.69,27.71,627600.0,19.6902,19.7044,19.6689,19.6831,627600.0
2010-11-12 10:15:00,27.71,27.78,27.7,27.73,122800.0,19.6831,19.7328,19.676,19.6973,122800.0
2010-11-12 10:20:00,27.73,27.75,27.68,27.74,257600.0,19.6973,19.7115,19.6617,19.7044,257600.0
2010-11-12 10:25:00,27.74,27.74,27.68,27.69,132600.0,19.7044,19.7044,19.6617,19.6689,132600.0
2010-11-12 10:30:00,27.68,27.69,27.62,27.68,189100.0,19.6617,19.6689,19.6191,19.6617,189100.0
2010-11-12 10:35:00,27.68,27.69,27.63,27.67,156200.0,19.6617,19.6689,19.6262,19.6546,156200.0
2010-11-12 10:40:00,27.67,27.68,27.59,27.64,154400.0,19.6546,19.6617,19.5978,19.6333,154400.0
2010-11-12 10:45:00,27.64,27.67,27.62,27.65,126800.0,19.6333,19.6546,19.6191,19.6404,126800.0
2010-11-12 10:50:00,27.64,27.7,27.57,27.58,151900.0,19.6333,19.676,19.5836,19.5907,151900.0
2010-11-12 10:55:00,27.58,27.66,27.58,27.6,152700.0,19.5907,19.6475,19.5907,19.6049,152700.0
2010-11-12 11:00:00,27.59,27.61,27.56,27.57,108700.0,19.5978,19.612,19.5765,19.5836,108700.0
2010-11-12 11:05:00,27.57,27.58,27.5,27.53,129200.0,19.5836,19.5907,19.5339,19.5552,129200.0
2010-11-12 11:10:00,27.53,27.53,27.5,27.51,46900.0,19.5552,19.5552,19.5339,19.541,46900.0
2010-11-12 11:15:00,27.51,27.57,27.5,27.54,61100.0,19.541,19.5836,19.5339,19.5623,61100.0
2010-11-12 11:20:00,27.54,27.59,27.54,27.58,145200.0,19.5623,19.5978,19.5623,19.5907,145200.0
2010-11-12 11:25:00,27.59,27.7,27.58,27.7,79100.0,19.5978,19.676,19.5907,19.676,79100.0
2010-11-12 11:30:00,27.7,27.72,27.67,27.71,81900.0,19.676,19.6902,19.6546,19.6831,81900.0
2010-11-12 11:35:00,27.7,27.71,27.63,27.67,140000.0,19.676,19.6831,19.6262,19.6546,140000.0
2010-11-12 11:40:00,27.67,27.7,27.66,27.66,47500.0,19.6546,19.676,19.6475,19.6475,47500.0
2010-11-12 11:45:00,27.67,27.67,27.59,27.61,64600.0,19.6546,19.6546,19.5978,19.612,64600.0
2010-11-12 11:50:00,27.61,27.62,27.55,27.62,90300.0,19.612,19.6191,19.5694,19.6191,90300.0
2010-11-12 11:55:00,27.62,27.64,27.58,27.63,21800.0,19.6191,19.6333,19.5907,19.6262,21800.0
2010-11-12 12:00:00,27.62,27.64,27.57,27.63,53800.0,19.6191,19.6333,19.5836,19.6262,53800.0
2010-11-12 12:05:00,27.63,27.65,27.61,27.62,25300.0,19.6262,19.6404,19.612,19.6191,25300.0
2010-11-12 12:10:00,27.62,27.63,27.58,27.6,28500.0,19.6191,19.6262,19.5907,19.6049,28500.0
2010-11-12 12:15:00,27.6,27.63,27.58,27.61,27400.0,19.6049,19.6262,19.5907,19.612,27400.0
2010-11-12 12:20:00,27.61,27.62,27.56,27.6,97500.0,19.612,19.6191,19.5765,19.6049,97500.0
2010-11-12 12:25:00,27.6,27.63,27.57,27.58,104600.0,19.6049,19.6262,19.5836,19.5907,104600.0
2010-11-12 12:30:00,27.58,27.64,27.55,27.56,156800.0,19.5907,19.6333,19.5694,19.5765,156800.0
2010-11-12 12:35:00,27.57,27.63,27.55,27.59,71400.0,19.5836,19.6262,19.5694,19.5978,71400.0
2010-11-12 12:40:00,27.58,27.62,27.56,27.59,76100.0,19.5907,19.6191,19.5765,19.5978,76100.0
2010-11-12 12:45:00,27.58,27.59,27.54,27.55,65900.0,19.5907,19.5978,19.5623,19.5694,65900.0
2010-11-12 12:50:00,27.55,27.55,27.5,27.51,41500.0,19.5694,19.5694,19.5339,19.541,41500.0
2010-11-12 12:55:00,27.51,27.55,27.49,27.54,57300.0,19.541,19.5694,19.5268,19.5623,57300.0
2010-11-12 13:00:00,27.54,27.54,27.48,27.52,123900.0,19.5623,19.5623,19.5197,19.5481,123900.0
2010-11-12 13:05:00,27.52,27.55,27.49,27.52,54200.0,19.5481,19.5694,19.5268,19.5481,54200.0
2010-11-12 13:10:00,27.52,27.53,27.51,27.52,24900.0,19.5481,19.5552,19.541,19.5481,24900.0
2010-11-12 13:15:00,27.53,27.56,27.5,27.51,62400.0,19.5552,19.5765,19.5339,19.541,62400.0
2010-11-12 13:20:00,27.51,27.55,27.48,27.55,43200.0,19.541,19.5694,19.5197,19.5694,43200.0
2010-11-12 13:25:00,27.54,27.59,27.52,27.58,34800.0,19.5623,19.5978,19.5481,19.5907,34800.0
2010-11-12 13:30:00,27.57,27.62,27.56,27.6,60100.0,19.5836,19.6191,19.5765,19.6049,60100.0
2010-11-12 13:35:00,27.6,27.62,27.57,27.57,20400.0,19.6049,19.6191,19.5836,19.5836,20400.0
2010-11-12 13:40:00,27.58,27.6,27.57,27.59,26100.0,19.5907,19.6049,19.5836,19.5978,26100.0
2010-11-12 13:45:00,27.58,27.59,27.53,27.55,18800.0,19.5907,19.5978,19.5552,19.5694,18800.0
2010-11-12 13:50:00,27.55,27.57,27.51,27.52,82600.0,19.5694,19.5836,19.541,19.5481,82600.0
2010-11-12 13:55:00,27.51,27.51,27.44,27.47,65600.0,19.541,19.541,19.4913,19.5126,65600.0
2010-11-12 14:00:00,27.46,27.49,27.44,27.48,74300.0,19.5055,19.5268,19.4913,19.5197,74300.0
2010-11-12 14:05:00,27.48,27.48,27.42,27.45,36100.0,19.5197,19.5197,19.4771,19.4984,36100.0
2010-11-12 14:10:00,27.45,27.47,27.44,27.45,154400.0,19.4984,19.5126,19.4913,19.4984,154400.0
2010-11-12 14:15:00,27.45,27.49,27.44,27.47,135400.0,19.4984,19.5268,19.4913,19.5126,135400.0
2010-11-12 14:20:00,27.47,27.48,27.43,27.45,168500.0,19.5126,19.5197,19.4842,19.4984,168500.0
2010-11-12 14:25:00,27.45,27.46,27.4,27.43,110500.0,19.4984,19.5055,19.4629,19.4842,110500.0
2010-11-12 14:30:00,27.43,27.44,27.4,27.44,81800.0,19.4842,19.4913,19.4629,19.4913,81800.0
2010-11-12 14:35:00,27.44,27.44,27.41,27.43,44300.0,19.4913,19.4913,19.47,19.4842,44300.0
2010-11-12 14:40:00,27.44,27.44,27.38,27.39,48800.0,19.4913,19.4913,19.4487,19.4558,48800.0
2010-11-12 14:45:00,27.39,27.45,27.38,27.45,49000.0,19.4558,19.4984,19.4487,19.4984,49000.0
2010-11-12 14:50:00,27.45,27.5,27.44,27.49,71400.0,19.4984,19.5339,19.4913,19.5268,71400.0
2010-11-12 14:55:00,27.48,27.48,27.45,27.46,83500.0,19.5197,19.5197,19.4984,19.5055,83500.0
2010-11-12 15:00:00,27.46,27.53,27.45,27.51,94800.0,19.5055,19.5552,19.4984,19.541,94800.0
2010-11-12 15:05:00,27.52,27.55,27.5,27.51,67600.0,19.5481,19.5694,19.5339,19.541,67600.0
2010-11-12 15:10:00,27.51,27.53,27.5,27.52,77900.0,19.541,19.5552,19.5339,19.5481,77900.0
2010-11-12 15:15:00,27.52,27.57,27.5,27.56,78600.0,19.5481,19.5836,19.5339,19.5765,78600.0
2010-11-12 15:20:00,27.55,27.59,27.54,27.57,83500.0,19.5694,19.5978,19.5623,19.5836,83500.0
2010-11-12 15:25:00,27.57,27.57,27.5,27.53,197000.0,19.5836,19.5836,19.5339,19.5552,197000.0
2010-11-12 15:30:00,27.54,27.58,27.52,27.57,150600.0,19.5623,19.5907,19.5481,19.5836,150600.0
2010-11-12 15:35:00,27.57,27.59,27.49,27.52,227200.0,19.5836,19.5978,19.5268,19.5481,227200.0
2010-11-12 15:40:00,27.52,27.53,27.49,27.51,304400.0,19.5481,19.5552,19.5268,19.541,304400.0
2010-11-12 15:45:00,27.51,27.56,27.5,27.55,172600.0,19.541,19.5765,19.5339,19.5694,172600.0
2010-11-12 15:50:00,27.54,27.56,27.48,27.49,337200.0,19.5623,19.5765,19.5197,19.5268,337200.0
2010-11-12 15:55:00,27.49,27.54,27.49,27.5,394300.0,19.5268,19.5623,19.5268,19.5339,394300.0
2010-11-15 09:30:00,27.62,27.73,27.6,27.7,102500.0,19.6191,19.6973,19.6049,19.676,102500.0
2010-11-15 09:35:00,27.7,27.8,27.69,27.72,118500.0,19.676,19.747,19.6689,19.6902,118500.0
2010-11-15 09:40:00,27.72,27.89,27.72,27.89,69400.0,19.6902,19.8109,19.6902,19.8109,69400.0
2010-11-15 09:45:00,27.88,27.89,27.82,27.85,108100.0,19.8038,19.8109,19.7612,19.7825,108100.0
2010-11-15 09:50:00,27.86,27.96,27.84,27.89,69600.0,19.7896,19.8606,19.7754,19.8109,69600.0
2010-11-15 09:55:00,27.89,27.94,27.84,27.85,70600.0,19.8109,19.8464,19.7754,19.7825,70600.0
2010-11-15 10:00:00,27.85,27.85,27.75,27.75,59500.0,19.7825,19.7825,19.7115,19.7115,59500.0
2010-11-15 10:05:00,27.75,27.84,27.75,27.81,131600.0,19.7115,19.7754,19.7115,19.7541,131600.0
2010-11-15 10:10:00,27.81,27.88,27.8,27.87,74300.0,19.7541,19.8038,19.747,19.7967,74300.0
2010-11-15 10:15:00,27.87,27.92,27.84,27.85,65300.0,19.7967,19.8322,19.7754,19.7825,65300.0
2010-11-15 10:20:00,27.86,27.96,27.84,27.96,139600.0,19.7896,19.8606,19.7754,19.8606,139600.0
2010-11-15 10:25:00,27.96,28.0,27.91,27.94,75500.0,19.8606,19.8891,19.8251,19.8464,75500.0
2010-11-15 10:30:00,27.94,27.95,27.89,27.89,33300.0,19.8464,19.8535,19.8109,19.8109,33300.0
2010-11-15 10:35:00,27.89,27.96,27.89,27.95,42800.0,19.8109,19.8606,19.8109,19.8535,42800.0
2010-11-15 10:40:00,27.96,27.98,27.92,27.93,56200.0,19.8606,19.8748,19.8322,19.8393,56200.0
2010-11-15 10:45:00,27.92,27.97,27.92,27.94,71500.0,19.8322,19.8677,19.8322,19.8464,71500.0
2010-11-15 10:50:00,27.93,27.97,27.93,27.95,88800.0,19.8393,19.8677,19.8393,19.8535,88800.0
2010-11-15 10:55:00,27.96,27.97,27.9,27.94,62200.0,19.8606,19.8677,19.818,19.8464,62200.0
2010-11-15 11:00:00,27.95,27.97,27.91,27.91,52300.0,19.8535,19.8677,19.8251,19.8251,52300.0
2010-11-15 11:05:00,27.91,27.97,27.9,27.97,70900.0,19.8251,19.8677,19.818,19.8677,70900.0
2010-11-15 11:10:00,27.97,27.99,27.95,27.99,41000.0,19.8677,19.8819,19.8535,19.8819,41000.0
2010-11-15 11:15:00,27.98,27.99,27.92,27.95,36200.0,19.8748,19.8819,19.8322,19.8535,36200.0
2010-11-15 11:20:00,27.96,27.96,27.9,27.9,26400.0,19.8606,19.8606,19.818,19.818,26400.0
2010-11-15 11:25:00,27.9,27.93,27.9,27.93,40100.0,19.818,19.8393,19.818,19.8393,40100.0
2010-11-15 11:30:00,27.93,28.0,27.92,27.99,48100.0,19.8393,19.8891,19.8322,19.8819,48100.0
2010-11-15 11:35:00,27.99,28.0,27.96,27.98,27000.0,19.8819,19.8891,19.8606,19.8748,27000.0
2010-11-15 11:40:00,27.99,28.0,27.95,28.0,49800.0,19.8819,19.8891,19.8535,19.8891,49800.0
2010-11-15 11:45:00,27.99,28.02,27.98,27.99,57200.0,19.8819,19.9033,19.8748,19.8819,57200.0
2010-11-15 11:50:00,27.99,28.0,27.94,27.96,32800.0,19.8819,19.8891,19.8464,19.8606,32800.0
2010-11-15 11:55:00,27.97,28.0,27.95,27.97,41000.0,19.8677,19.8891,19.8535,19.8677,41000.0
2010-11-15 12:00:00,27.97,28.0,27.96,28.0,108700.0,19.8677,19.8891,19.8606,19.8891,108700.0
2010-11-15 12:05:00,27.99,28.0,27.99,28.0,44700.0,19.8819,19.8891,19.8819,19.8891,44700.0
2010-11-15 12:10:00,28.0,28.0,27.94,27.94,137600.0,19.8891,19.8891,19.8464,19.8464,137600.0
2010-11-15 12:15:00,27.95,27.96,27.93,27.95,133600.0,19.8535,19.8606,19.8393,19.8535,133600.0
2010-11-15 12:20:00,27.96,27.96,27.92,27.95,53800.0,19.8606,19.8606,19.8322,19.8535,53800.0
2010-11-15 12:25:00,27.95,27.96,27.93,27.94,41900.0,19.8535,19.8606,19.8393,19.8464,41900.0
2010-11-15 12:30:00,27.94,27.96,27.92,27.95,17900.0,19.8464,19.8606,19.8322,19.8535,17900.0
2010-11-15 12:35:00,27.95,27.95,27.92,27.94,20600.0,19.8535,19.8535,19.8322,19.8464,20600.0
2010-11-15 12:40:00,27.94,27.95,27.92,27.93,41900.0,19.8464,19.8535,19.8322,19.8393,41900.0
2010-11-15 12:45:00,27.93,27.95,27.92,27.94,50800.0,19.8393,19.8535,19.8322,19.8464,50800.0
2010-11-15 12:50:00,27.94,27.97,27.94,27.97,36400.0,19.8464,19.8677,19.8464,19.8677,36400.0
2010-11-15 12:55:00,27.97,27.99,27.96,27.98,45000.0,19.8677,19.8819,19.8606,19.8748,45000.0
2010-11-15 13:00:00,27.99,27.99,27.92,27.93,44000.0,19.8819,19.8819,19.8322,19.8393,44000.0
2010-11-15 13:05:00,27.92,27.94,27.91,27.92,26100.0,19.8322,19.8464,19.8251,19.8322,26100.0
2010-11-15 13:10:00,27.93,27.94,27.92,27.92,23300.0,19.8393,19.8464,19.8322,19.8322,23300.0
2010-11-15 13:15:00,27.92,27.93,27.9,27.92,20100.0,19.8322,19.8393,19.818,19.8322,20100.0
2010-11-15 13:20:00,27.92,27.93,27.9,27.92,38900.0,19.8322,19.8393,19.818,19.8322,38900.0
2010-11-15 13:25:00,27.91,27.94,27.9,27.91,32000.0,19.8251,19.8464,19.818,19.8251,32000.0
2010-11-15 13:30:00,27.92,27.95,27.91,27.93,39800.0,19.8322,19.8535,19.8251,19.8393,39800.0
2010-11-15 13:35:00,27.93,27.96,27.91,27.91,44100.0,19.8393,19.8606,19.8251,19.8251,44100.0
2010-11-15 13:40:00,27.92,27.94,27.9,27.91,86300.0,19.8322,19.8464,19.818,19.8251,86300.0
2010-11-15 13:45:00,27.92,27.95,27.9,27.94,47300.0,19.8322,19.8535,19.818,19.8464,47300.0
2010-11-15 13:50:00,27.95,27.95,27.91,27.93,31100.0,19.8535,19.8535,19.8251,19.8393,31100.0
2010-11-15 13:55:00,27.94,27.94,27.89,27.89,26400.0,19.8464,19.8464,19.8109,19.8109,26400.0
2010-11-15 14:00:00,27.89,27.92,27.89,27.91,96100.0,19.8109,19.8322,19.8109,19.8251,96100.0
2010-11-15 14:05:00,27.91,27.92,27.88,27.91,81800.0,19.8251,19.8322,19.8038,19.8251,81800.0
2010-11-15 14:10:00,27.91,27.92,27.89,27.92,36500.0,19.8251,19.8322,19.8109,19.8322,36500.0
2010-11-15 14:15:00,27.92,27.92,27.88,27.89,29400.0,19.8322,19.8322,19.8038,19.8109,29400.0
2010-11-15 14:20:00,27.89,27.91,27.87,27.91,138700.0,19.8109,19.8251,19.7967,19.8251,138700.0
2010-11-15 14:25:00,27.9,27.92,27.89,27.92,20900.0,19.818,19.8322,19.8109,19.8322,20900.0
2010-11-15 14:30:00,27.92,27.92,27.86,27.89,82100.0,19.8322,19.8322,19.7896,19.8109,82100.0
2010-11-15 14:35:00,27.88,27.89,27.85,27.89,122800.0,19.8038,19.8109,19.7825,19.8109,122800.0
2010-11-15 14:40:00,27.9,27.91,27.87,27.9,41000.0,19.818,19.8251,19.7967,19.818,41000.0
2010-11-15 14:45:00,27.91,27.92,27.89,27.9,30500.0,19.8251,19.8322,19.8109,19.818,30500.0
2010-11-15 14:50:00,27.91,27.91,27.88,27.9,47700.0,19.8251,19.8251,19.8038,19.818,47700.0
2010-11-15 14:55:00,27.9,27.9,27.85,27.85,39500.0,19.818,19.818,19.7825,19.7825,39500.0
2010-11-15 15:00:00,27.84,27.86,27.83,27.85,160100.0,19.7754,19.7896,19.7683,19.7825,160100.0
2010-11-15 15:05:00,27.85,27.87,27.83,27.86,52400.0,19.7825,19.7967,19.7683,19.7896,52400.0
2010-11-15 15:10:00,27.87,27.89,27.86,27.87,78900.0,19.7967,19.8109,19.7896,19.7967,78900.0
2010-11-15 15:15:00,27.86,27.86,27.82,27.83,201500.0,19.7896,19.7896,19.7612,19.7683,201500.0
2010-11-15 15:20:00,27.84,27.85,27.81,27.82,151300.0,19.7754,19.7825,19.7541,19.7612,151300.0
2010-11-15 15:25:00,27.82,27.87,27.81,27.86,112600.0,19.7612,19.7967,19.7541,19.7896,112600.0
2010-11-15 15:30:00,27.86,27.87,27.81,27.82,58700.0,19.7896,19.7967,19.7541,19.7612,58700.0
2010-11-15 15:35:00,27.82,27.83,27.76,27.83,78400.0,19.7612,19.7683,19.7186,19.7683,78400.0
2010-11-15 15:40:00,27.83,27.83,27.79,27.8,169200.0,19.7683,19.7683,19.7399,19.747,169200.0
2010-11-15 15:45:00,27.8,27.82,27.76,27.76,163700.0,19.747,19.7612,19.7186,19.7186,163700.0
2010-11-15 15:50:00,27.77,27.78,27.74,27.74,211100.0,19.7257,19.7328,19.7044,19.7044,211100.0
2010-11-15 15:55:00,27.75,27.8,27.73,27.75,340500.0,19.7115,19.747,19.6973,19.7115,340500.0
2010-11-16 09:30:00,27.91,27.92,27.5,27.56,334300.0,19.8251,19.8322,19.5339,19.5765,334300.0
2010-11-16 09:35:00,27.53,27.82,27.53,27.77,246500.0,19.5552,19.7612,19.5552,19.7257,246500.0
2010-11-16 09:40:00,27.75,27.79,27.68,27.74,146600.0,19.7115,19.7399,19.6617,19.7044,146600.0
2010-11-16 09:45:00,27.73,27.76,27.66,27.7,155700.0,19.6973,19.7186,19.6475,19.676,155700.0
2010-11-16 09:50:00,27.7,27.79,27.69,27.74,181000.0,19.676,19.7399,19.6689,19.7044,181000.0
2010-11-16 09:55:00,27.75,27.88,27.74,27.87,249100.0,19.7115,19.8038,19.7044,19.7967,249100.0
2010-11-16 10:00:00,27.87,27.98,27.83,27.89,336300.0,19.7967,19.8748,19.7683,19.8109,336300.0
2010-11-16 10:05:00,27.89,27.99,27.87,27.93,115700.0,19.8109,19.8819,19.7967,19.8393,115700.0
2010-11-16 10:10:00,27.93,27.95,27.88,27.91,49200.0,19.8393,19.8535,19.8038,19.8251,49200.0
2010-11-16 10:15:00,27.91,27.92,27.82,27.83,156500.0,19.8251,19.8322,19.7612,19.7683,156500.0
2010-11-16 10:20:00,27.84,27.91,27.83,27.89,143700.0,19.7754,19.8251,19.7683,19.8109,143700.0
2010-11-16 10:25:00,27.89,27.96,27.87,27.91,79000.0,19.8109,19.8606,19.7967,19.8251,79000.0
2010-11-16 10:30:00,27.92,27.92,27.69,27.72,312300.0,19.8322,19.8322,19.6689,19.6902,312300.0
2010-11-16 10:35:00,27.72,27.72,27.67,27.69,196400.0,19.6902,19.6902,19.6546,19.6689,196400.0
2010-11-16 10:40:00,27.7,27.75,27.68,27.73,158800.0,19.676,19.7115,19.6617,19.6973,158800.0
2010-11-16 10:45:00,27.72,27.83,27.7,27.82,138500.0,19.6902,19.7683,19.676,19.7612,138500.0
2010-11-16 10:50:00,27.83,27.84,27.77,27.77,88200.0,19.7683,19.7754,19.7257,19.7257,88200.0
2010-11-16 10:55:00,27.77,27.82,27.75,27.82,254900.0,19.7257,19.7612,19.7115,19.7612,254900.0
2010-11-16 11:00:00,27.82,27.82,27.73,27.76,142400.0,19.7612,19.7612,19.6973,19.7186,142400.0
2010-11-16 11:05:00,27.75,27.78,27.64,27.68,190300.0,19.7115,19.7328,19.6333,19.6617,190300.0
2010-11-16 11:10:00,27.69,27.75,27.66,27.67,176800.0,19.6689,19.7115,19.6475,19.6546,176800.0
2010-11-16 11:15:00,27.68,27.68,27.52,27.52,168100.0,19.6617,19.6617,19.5481,19.5481,168100.0
2010-11-16 11:20:00,27.53,27.55,27.5,27.52,183400.0,19.5552,19.5694,19.5339,19.5481,183400.0
2010-11-16 11:25:00,27.52,27.53,27.5,27.52,59300.0,19.5481,19.5552,19.5339,19.5481,59300.0
2010-11-16 11:30:00,27.51,27.58,27.51,27.51,66600.0,19.541,19.5907,19.541,19.541,66600.0
2010-11-16 11:35:00,27.51,27.53,27.45,27.53,126500.0,19.541,19.5552,19.4984,19.5552,126500.0
2010-11-16 11:40:00,27.53,27.56,27.39,27.39,96900.0,19.5552,19.5765,19.4558,19.4558,96900.0
2010-11-16 11:45:00,27.39,27.48,27.37,27.46,78300.0,19.4558,19.5197,19.4415,19.5055,78300.0
2010-11-16 11:50:00,27.47,27.55,27.45,27.53,41000.0,19.5126,19.5694,19.4984,19.5552,41000.0
2010-11-16 11:55:00,27.54,27.54,27.45,27.52,90000.0,19.5623,19.5623,19.4984,19.5481,90000.0
2010-11-16 12:00:00,27.51,27.58,27.51,27.58,81700.0,19.541,19.5907,19.541,19.5907,81700.0
2010-11-16 12:05:00,27.58,27.58,27.55,27.55,51400.0,19.5907,19.5907,19.5694,19.5694,51400.0
2010-11-16 12:10:00,27.56,27.56,27.48,27.52,233100.0,19.5765,19.5765,19.5197,19.5481,233100.0
2010-11-16 12:15:00,27.51,27.51,27.46,27.47,76800.0,19.541,19.541,19.5055,19.5126,76800.0
2010-11-16 12:20:00,27.47,27.5,27.45,27.47,137800.0,19.5126,19.5339,19.4984,19.5126,137800.0
2010-11-16 12:25:00,27.46,27.53,27.46,27.5,87400.0,19.5055,19.5552,19.5055,19.5339,87400.0
2010-11-16 12:30:00,27.5,27.54,27.48,27.52,131300.0,19.5339,19.5623,19.5197,19.5481,131300.0
2010-11-16 12:35:00,27.52,27.53,27.5,27.52,76700.0,19.5481,19.5552,19.5339,19.5481,76700.0
2010-11-16 12:40:00,27.52,27.52,27.46,27.49,56400.0,19.5481,19.5481,19.5055,19.5268,56400.0
2010-11-16 12:45:00,27.49,27.5,27.45,27.48,88600.0,19.5268,19.5339,19.4984,19.5197,88600.0
2010-11-16 12:50:00,27.49,27.52,27.45,27.5,68300.0,19.5268,19.5481,19.4984,19.5339,68300.0
2010-11-16 12:55:00,27.5,27.53,27.48,27.52,76400.0,19.5339,19.5552,19.5197,19.5481,76400.0
2010-11-16 13:00:00,27.53,27.53,27.49,27.5,49900.0,19.5552,19.5552,19.5268,19.5339,49900.0
2010-11-16 13:05:00,27.5,27.5,27.45,27.5,51500.0,19.5339,19.5339,19.4984,19.5339,51500.0
2010-11-16 13:10:00,27.51,27.52,27.46,27.47,83300.0,19.541,19.5481,19.5055,19.5126,83300.0
2010-11-16 13:15:00,27.48,27.51,27.45,27.51,167200.0,19.5197,19.541,19.4984,19.541,167200.0
2010-11-16 13:20:00,27.51,27.54,27.5,27.5,75000.0,19.541,19.5623,19.5339,19.5339,75000.0
2010-11-16 13:25:00,27.5,27.52,27.5,27.51,70300.0,19.5339,19.5481,19.5339,19.541,70300.0
2010-11-16 13:30:00,27.5,27.56,27.49,27.55,138600.0,19.5339,19.5765,19.5268,19.5694,138600.0
2010-11-16 13:35:00,27.55,27.58,27.53,27.57,38000.0,19.5694,19.5907,19.5552,19.5836,38000.0
2010-11-16 13:40:00,27.58,27.59,27.54,27.57,72600.0,19.5907,19.5978,19.5623,19.5836,72600.0
2010-11-16 13:45:00,27.57,27.57,27.5,27.53,79700.0,19.5836,19.5836,19.5339,19.5552,79700.0
2010-11-16 13:50:00,27.53,27.54,27.51,27.53,45800.0,19.5552,19.5623,19.541,19.5552,45800.0
2010-11-16 13:55:00,27.54,27.56,27.52,27.53,91600.0,19.5623,19.5765,19.5481,19.5552,91600.0
2010-11-16 14:00:00,27.54,27.56,27.51,27.54,100600.0,19.5623,19.5765,19.541,19.5623,100600.0
2010-11-16 14:05:00,27.53,27.54,27.52,27.52,94400.0,19.5552,19.5623,19.5481,19.5481,94400.0
2010-11-16 14:10:00,27.52,27.59,27.52,27.59,160000.0,19.5481,19.5978,19.5481,19.5978,160000.0
2010-11-16 14:15:00,27.58,27.59,27.55,27.57,151100.0,19.5907,19.5978,19.5694,19.5836,151100.0
2010-11-16 14:20:00,27.56,27.61,27.56,27.58,186300.0,19.5765,19.612,19.5765,19.5907,186300.0
2010-11-16 14:25:00,27.58,27.61,27.54,27.61,151300.0,19.5907,19.612,19.5623,19.612,151300.0
2010-11-16 14:30:00,27.6,27.65,27.6,27.65,148900.0,19.6049,19.6404,19.6049,19.6404,148900.0
2010-11-16 14:35:00,27.65,27.67,27.6,27.63,375700.0,19.6404,19.6546,19.6049,19.6262,375700.0
2010-11-16 14:40:00,27.63,27.66,27.59,27.66,230900.0,19.6262,19.6475,19.5978,19.6475,230900.0
2010-11-16 14:45:00,27.66,27.72,27.65,27.71,117500.0,19.6475,19.6902,19.6404,19.6831,117500.0
2010-11-16 14:50:00,27.71,27.78,27.7,27.78,125300.0,19.6831,19.7328,19.676,19.7328,125300.0
2010-11-16 14:55:00,27.78,27.8,27.76,27.77,308300.0,19.7328,19.747,19.7186,19.7257,308300.0
2010-11-16 15:00:00,27.78,27.8,27.72,27.72,177600.0,19.7328,19.747,19.6902,19.6902,177600.0
2010-11-16 15:05:00,27.72,27.73,27.64,27.66,186300.0,19.6902,19.6973,19.6333,19.6475,186300.0
2010-11-16 15:10:00,27.65,27.66,27.55,27.57,115600.0,19.6404,19.6475,19.5694,19.5836,115600.0
2010-11-16 15:15:00,27.56,27.59,27.51,27.57,143900.0,19.5765,19.5978,19.541,19.5836,143900.0
2010-11-16 15:20:00,27.57,27.58,27.51,27.57,119700.0,19.5836,19.5907,19.541,19.5836,119700.0
2010-11-16 15:25:00,27.58,27.59,27.54,27.55,218500.0,19.5907,19.5978,19.5623,19.5694,218500.0
2010-11-16 15:30:00,27.55,27.63,27.55,27.63,163400.0,19.5694,19.6262,19.5694,19.6262,163400.0
2010-11-16 15:35:00,27.63,27.65,27.6,27.64,280500.0,19.6262,19.6404,19.6049,19.6333,280500.0
2010-11-16 15:40:00,27.64,27.64,27.59,27.59,178800.0,19.6333,19.6333,19.5978,19.5978,178800.0
2010-11-16 15:45:00,27.59,27.63,27.56,27.61,270400.0,19.5978,19.6262,19.5765,19.612,270400.0
2010-11-16 15:50:00,27.61,27.7,27.56,27.68,315500.0,19.612,19.676,19.5765,19.6617,315500.0
2010-11-16 15:55:00,27.68,27.81,27.67,27.71,959500.0,19.6617,19.7541,19.6546,19.6831,959500.0
2010-11-17 09:30:00,27.75,27.85,27.55,27.67,308000.0,19.7115,19.7825,19.5694,19.6546,308000.0
2010-11-17 09:35:00,27.67,27.76,27.49,27.54,239500.0,19.6546,19.7186,19.5268,19.5623,239500.0
2010-11-17 09:40:00,27.54,27.62,27.5,27.56,269500.0,19.5623,19.6191,19.5339,19.5765,269500.0
2010-11-17 09:45:00,27.55,27.61,27.5,27.58,155700.0,19.5694,19.612,19.5339,19.5907,155700.0
2010-11-17 09:50:00,27.59,27.7,27.59,27.68,175400.0,19.5978,19.676,19.5978,19.6617,175400.0
2010-11-17 09:55:00,27.68,27.68,27.54,27.55,176400.0,19.6617,19.6617,19.5623,19.5694,176400.0
2010-11-17 10:00:00,27.55,27.65,27.53,27.64,104200.0,19.5694,19.6404,19.5552,19.6333,104200.0
2010-11-17 10:05:00,27.64,27.75,27.61,27.74,88400.0,19.6333,19.7115,19.612,19.7044,88400.0
2010-11-17 10:10:00,27.74,27.78,27.72,27.75,129700.0,19.7044,19.7328,19.6902,19.7115,129700.0
2010-11-17 10:15:00,27.76,27.78,27.68,27.68,124600.0,19.7186,19.7328,19.6617,19.6617,124600.0
2010-11-17 10:20:00,27.68,27.71,27.66,27.67,83700.0,19.6617,19.6831,19.6475,19.6546,83700.0
2010-11-17 10:25:00,27.66,27.7,27.65,27.69,87700.0,19.6475,19.676,19.6404,19.6689,87700.0
2010-11-17 10:30:00,27.69,27.72,27.62,27.63,208800.0,19.6689,19.6902,19.6191,19.6262,208800.0
2010-11-17 10:35:00,27.63,27.65,27.59,27.64,126900.0,19.6262,19.6404,19.5978,19.6333,126900.0
2010-11-17 10:40:00,27.63,27.65,27.61,27.63,90900.0,19.6262,19.6404,19.612,19.6262,90900.0
2010-11-17 10:45:00,27.63,27.68,27.61,27.64,86100.0,19.6262,19.6617,19.612,19.6333,86100.0
2010-11-17 10:50:00,27.64,27.66,27.59,27.62,130500.0,19.6333,19.6475,19.5978,19.6191,130500.0
2010-11-17 10:55:00,27.62,27.63,27.56,27.57,109900.0,19.6191,19.6262,19.5765,19.5836,109900.0
2010-11-17 11:00:00,27.58,27.59,27.53,27.56,141500.0,19.5907,19.5978,19.5552,19.5765,141500.0
2010-11-17 11:05:00,27.55,27.59,27.54,27.57,53600.0,19.5694,19.5978,19.5623,19.5836,53600.0
2010-11-17 11:10:00,27.57,27.59,27.55,27.59,62100.0,19.5836,19.5978,19.5694,19.5978,62100.0
2010-11-17 11:15:00,27.58,27.64,27.58,27.59,54700.0,19.5907,19.6333,19.5907,19.5978,54700.0
2010-11-17 11:20:00,27.59,27.59,27.55,27.59,42100.0,19.5978,19.5978,19.5694,19.5978,42100.0
2010-11-17 11:25:00,27.58,27.65,27.58,27.63,50200.0,19.5907,19.6404,19.5907,19.6262,50200.0
2010-11-17 11:30:00,27.63,27.65,27.62,27.64,47900.0,19.6262,19.6404,19.6191,19.6333,47900.0
2010-11-17 11:35:00,27.64,27.65,27.58,27.61,52800.0,19.6333,19.6404,19.5907,19.612,52800.0
2010-11-17 11:40:00,27.61,27.64,27.59,27.62,35800.0,19.612,19.6333,19.5978,19.6191,35800.0
2010-11-17 11:45:00,27.63,27.63,27.56,27.57,66400.0,19.6262,19.6262,19.5765,19.5836,66400.0
2010-11-17 11:50:00,27.57,27.63,27.57,27.63,49700.0,19.5836,19.6262,19.5836,19.6262,49700.0
2010-11-17 11:55:00,27.63,27.63,27.58,27.59,61600.0,19.6262,19.6262,19.5907,19.5978,61600.0
2010-11-17 12:00:00,27.59,27.59,27.53,27.56,85000.0,19.5978,19.5978,19.5552,19.5765,85000.0
2010-11-17 12:05:00,27.56,27.59,27.55,27.56,79900.0,19.5765,19.5978,19.5694,19.5765,79900.0
2010-11-17 12:10:00,27.55,27.61,27.55,27.6,97100.0,19.5694,19.612,19.5694,19.6049,97100.0
2010-11-17 12:15:00,27.61,27.63,27.59,27.59,72000.0,19.612,19.6262,19.5978,19.5978,72000.0
2010-11-17 12:20:00,27.6,27.64,27.59,27.64,48400.0,19.6049,19.6333,19.5978,19.6333,48400.0
2010-11-17 12:25:00,27.64,27.64,27.57,27.57,73600.0,19.6333,19.6333,19.5836,19.5836,73600.0
2010-11-17 12:30:00,27.56,27.58,27.55,27.57,28700.0,19.5765,19.5907,19.5694,19.5836,28700.0
2010-11-17 12:35:00,27.56,27.61,27.56,27.56,42500.0,19.5765,19.612,19.5765,19.5765,42500.0
2010-11-17 12:40:00,27.56,27.58,27.55,27.56,30400.0,19.5765,19.5907,19.5694,19.5765,30400.0
2010-11-17 12:45:00,27.56,27.57,27.53,27.56,28700.0,19.5765,19.5836,19.5552,19.5765,28700.0
2010-11-17 12:50:00,27.56,27.57,27.54,27.56,36600.0,19.5765,19.5836,19.5623,19.5765,36600.0
2010-11-17 12:55:00,27.56,27.56,27.52,27.52,17500.0,19.5765,19.5765,19.5481,19.5481,17500.0
2010-11-17 13:00:00,27.52,27.52,27.5,27.51,44800.0,19.5481,19.5481,19.5339,19.541,44800.0
2010-11-17 13:05:00,27.51,27.55,27.51,27.54,59400.0,19.541,19.5694,19.541,19.5623,59400.0
2010-11-17 13:10:00,27.54,27.56,27.51,27.54,64200.0,19.5623,19.5765,19.541,19.5623,64200.0
2010-11-17 13:15:00,27.53,27.55,27.53,27.53,14300.0,19.5552,19.5694,19.5552,19.5552,14300.0
2010-11-17 13:20:00,27.53,27.56,27.52,27.53,44800.0,19.5552,19.5765,19.5481,19.5552,44800.0
2010-11-17 13:25:00,27.53,27.58,27.53,27.53,69800.0,19.5552,19.5907,19.5552,19.5552,69800.0
2010-11-17 13:30:00,27.54,27.56,27.52,27.56,69900.0,19.5623,19.5765,19.5481,19.5765,69900.0
2010-11-17 13:35:00,27.57,27.6,27.56,27.56,46500.0,19.5836,19.6049,19.5765,19.5765,46500.0
2010-11-17 13:40:00,27.56,27.57,27.5,27.51,75300.0,19.5765,19.5836,19.5339,19.541,75300.0
2010-11-17 13:45:00,27.51,27.52,27.45,27.47,74000.0,19.541,19.5481,19.4984,19.5126,74000.0
2010-11-17 13:50:00,27.46,27.5,27.46,27.49,38900.0,19.5055,19.5339,19.5055,19.5268,38900.0
2010-11-17 13:55:00,27.49,27.52,27.48,27.5,58600.0,19.5268,19.5481,19.5197,19.5339,58600.0
2010-11-17 14:00:00,27.5,27.54,27.5,27.52,45900.0,19.5339,19.5623,19.5339,19.5481,45900.0
2010-11-17 14:05:00,27.53,27.53,27.49,27.5,25400.0,19.5552,19.5552,19.5268,19.5339,25400.0
2010-11-17 14:10:00,27.51,27.51,27.48,27.48,26500.0,19.541,19.541,19.5197,19.5197,26500.0
2010-11-17 14:15:00,27.48,27.49,27.45,27.46,76600.0,19.5197,19.5268,19.4984,19.5055,76600.0
2010-11-17 14:20:00,27.46,27.46,27.41,27.42,96300.0,19.5055,19.5055,19.47,19.4771,96300.0
2010-11-17 14:25:00,27.42,27.43,27.39,27.39,208400.0,19.4771,19.4842,19.4558,19.4558,208400.0
2010-11-17 14:30:00,27.4,27.4,27.39,27.4,23900.0,19.4629,19.4629,19.4558,19.4629,23900.0
2010-11-17 14:35:00,27.4,27.41,27.38,27.39,151300.0,19.4629,19.47,19.4487,19.4558,151300.0
2010-11-17 14:40:00,27.39,27.4,27.37,27.37,48200.0,19.4558,19.4629,19.4415,19.4415,48200.0
2010-11-17 14:45:00,27.38,27.39,27.33,27.33,100700.0,19.4487,19.4558,19.4131,19.4131,100700.0
2010-11-17 14:50:00,27.33,27.35,27.32,27.34,209500.0,19.4131,19.4273,19.406,19.4202,209500.0
2010-11-17 14:55:00,27.33,27.35,27.33,27.34,127000.0,19.4131,19.4273,19.4131,19.4202,127000.0
2010-11-17 15:00:00,27.34,27.35,27.32,27.33,55500.0,19.4202,19.4273,19.406,19.4131,55500.0
2010-11-17 15:05:00,27.33,27.34,27.3,27.3,133800.0,19.4131,19.4202,19.3918,19.3918,133800.0
2010-11-17 15:10:00,27.3,27.34,27.29,27.31,93900.0,19.3918,19.4202,19.3847,19.3989,93900.0
2010-11-17 15:15:00,27.32,27.34,27.3,27.32,66800.0,19.406,19.4202,19.3918,19.406,66800.0
2010-11-17 15:20:00,27.33,27.35,27.3,27.31,204700.0,19.4131,19.4273,19.3918,19.3989,204700.0
2010-11-17 15:25:00,27.3,27.31,27.26,27.26,103900.0,19.3918,19.3989,19.3634,19.3634,103900.0
2010-11-17 15:30:00,27.27,27.29,27.25,27.29,179900.0,19.3705,19.3847,19.3563,19.3847,179900.0
2010-11-17 15:35:00,27.29,27.29,27.27,27.28,65500.0,19.3847,19.3847,19.3705,19.3776,65500.0
2010-11-17 15:40:00,27.29,27.3,27.29,27.29,54500.0,19.3847,19.3918,19.3847,19.3847,54500.0
2010-11-17 15:45:00,27.3,27.34,27.29,27.34,117100.0,19.3918,19.4202,19.3847,19.4202,117100.0
2010-11-17 15:50:00,27.34,27.34,27.32,27.33,138600.0,19.4202,19.4202,19.406,19.4131,138600.0
2010-11-17 15:55:00,27.33,27.33,27.31,27.31,329200.0,19.4131,19.4131,19.3989,19.3989,329200.0
2010-11-18 09:30:00,27.63,27.97,27.59,27.89,266400.0,19.6262,19.8677,19.5978,19.8109,266400.0
2010-11-18 09:35:00,27.88,27.88,27.77,27.8,172500.0,19.8038,19.8038,19.7257,19.747,172500.0
2010-11-18 09:40:00,27.8,27.85,27.79,27.82,105800.0,19.747,19.7825,19.7399,19.7612,105800.0
2010-11-18 09:45:00,27.82,27.89,27.79,27.88,119000.0,19.7612,19.8109,19.7399,19.8038,119000.0
2010-11-18 09:50:00,27.88,27.89,27.81,27.82,123400.0,19.8038,19.8109,19.7541,19.7612,123400.0
2010-11-18 09:55:00,27.81,27.97,27.81,27.96,216100.0,19.7541,19.8677,19.7541,19.8606,216100.0
2010-11-18 10:00:00,27.96,28.07,27.96,28.01,530400.0,19.8606,19.9388,19.8606,19.8962,530400.0
2010-11-18 10:05:00,28.01,28.03,27.99,28.01,185200.0,19.8962,19.9104,19.8819,19.8962,185200.0
2010-11-18 10:10:00,28.01,28.1,28.01,28.05,344000.0,19.8962,19.9601,19.8962,19.9246,344000.0
2010-11-18 10:15:00,28.04,28.09,28.04,28.08,74500.0,19.9175,19.953,19.9175,19.9459,74500.0
2010-11-18 10:20:00,28.08,28.08,28.03,28.05,131300.0,19.9459,19.9459,19.9104,19.9246,131300.0
2010-11-18 10:25:00,28.05,28.13,28.05,28.12,134000.0,19.9246,19.9814,19.9246,19.9743,134000.0
2010-11-18 10:30:00,28.12,28.18,28.1,28.15,100400.0,19.9743,20.0169,19.9601,19.9956,100400.0
2010-11-18 10:35:00,28.15,28.16,28.1,28.1,42500.0,19.9956,20.0027,19.9601,19.9601,42500.0
2010-11-18 10:40:00,28.11,28.12,28.08,28.09,62900.0,19.9672,19.9743,19.9459,19.953,62900.0
2010-11-18 10:45:00,28.09,28.11,28.07,28.08,68700.0,19.953,19.9672,19.9388,19.9459,68700.0
2010-11-18 10:50:00,28.09,28.16,28.06,28.15,77200.0,19.953,20.0027,19.9317,19.9956,77200.0
2010-11-18 10:55:00,28.15,28.15,28.07,28.07,62600.0,19.9956,19.9956,19.9388,19.9388,62600.0
2010-11-18 11:00:00,28.08,28.12,28.07,28.11,85300.0,19.9459,19.9743,19.9388,19.9672,85300.0
2010-11-18 11:05:00,28.12,28.15,28.09,28.1,44000.0,19.9743,19.9956,19.953,19.9601,44000.0
2010-11-18 11:10:00,28.09,28.11,28.06,28.11,53500.0,19.953,19.9672,19.9317,19.9672,53500.0
2010-11-18 11:15:00,28.11,28.12,28.09,28.12,57700.0,19.9672,19.9743,19.953,19.9743,57700.0
2010-11-18 11:20:00,28.11,28.14,28.1,28.12,57900.0,19.9672,19.9885,19.9601,19.9743,57900.0
2010-11-18 11:25:00,28.12,28.15,28.1,28.15,73600.0,19.9743,19.9956,19.9601,19.9956,73600.0
2010-11-18 11:30:00,28.15,28.19,28.13,28.18,95400.0,19.9956,20.024,19.9814,20.0169,95400.0
2010-11-18 11:35:00,28.18,28.19,28.17,28.18,67800.0,20.0169,20.024,20.0098,20.0169,67800.0
2010-11-18 11:40:00,28.18,28.19,28.13,28.14,55100.0,20.0169,20.024,19.9814,19.9885,55100.0
2010-11-18 11:45:00,28.14,28.15,28.09,28.1,51600.0,19.9885,19.9956,19.953,19.9601,51600.0
2010-11-18 11:50:00,28.1,28.1,28.05,28.06,32800.0,19.9601,19.9601,19.9246,19.9317,32800.0
2010-11-18 11:55:00,28.06,28.08,28.05,28.08,47200.0,19.9317,19.9459,19.9246,19.9459,47200.0
2010-11-18 12:00:00,28.08,28.11,28.08,28.09,75900.0,19.9459,19.9672,19.9459,19.953,75900.0
2010-11-18 12:05:00,28.09,28.11,28.08,28.09,91900.0,19.953,19.9672,19.9459,19.953,91900.0
2010-11-18 12:10:00,28.09,28.1,28.06,28.06,62300.0,19.953,19.9601,19.9317,19.9317,62300.0
2010-11-18 12:15:00,28.07,28.09,28.05,28.06,108900.0,19.9388,19.953,19.9246,19.9317,108900.0
2010-11-18 12:20:00,28.06,28.08,28.05,28.07,100100.0,19.9317,19.9459,19.9246,19.9388,100100.0
2010-11-18 12:25:00,28.07,28.07,28.05,28.07,24400.0,19.9388,19.9388,19.9246,19.9388,24400.0
2010-11-18 12:30:00,28.06,28.07,28.04,28.06,63600.0,19.9317,19.9388,19.9175,19.9317,63600.0
2010-11-18 12:35:00,28.05,28.06,28.02,28.06,182300.0,19.9246,19.9317,19.9033,19.9317,182300.0
2010-11-18 12:40:00,28.05,28.07,28.05,28.07,26700.0,19.9246,19.9388,19.9246,19.9388,26700.0
2010-11-18 12:45:00,28.07,28.1,28.06,28.06,46300.0,19.9388,19.9601,19.9317,19.9317,46300.0
2010-11-18 12:50:00,28.06,28.08,28.03,28.04,97100.0,19.9317,19.9459,19.9104,19.9175,97100.0
2010-11-18 12:55:00,28.04,28.07,28.04,28.05,53500.0,19.9175,19.9388,19.9175,19.9246,53500.0
2010-11-18 13:00:00,28.05,28.06,28.04,28.05,42500.0,19.9246,19.9317,19.9175,19.9246,42500.0
2010-11-18 13:05:00,28.06,28.06,28.04,28.05,33100.0,19.9317,19.9317,19.9175,19.9246,33100.0
2010-11-18 13:10:00,28.06,28.07,28.04,28.06,57600.0,19.9317,19.9388,19.9175,19.9317,57600.0
2010-11-18 13:15:00,28.05,28.07,28.04,28.05,63000.0,19.9246,19.9388,19.9175,19.9246,63000.0
2010-11-18 13:20:00,28.05,28.08,28.04,28.04,50000.0,19.9246,19.9459,19.9175,19.9175,50000.0
2010-11-18 13:25:00,28.05,28.07,28.03,28.05,87100.0,19.9246,19.9388,19.9104,19.9246,87100.0
2010-11-18 13:30:00,28.04,28.06,28.0,28.0,70800.0,19.9175,19.9317,19.8891,19.8891,70800.0
2010-11-18 13:35:00,28.01,28.02,27.99,28.0,46500.0,19.8962,19.9033,19.8819,19.8891,46500.0
2010-11-18 13:40:00,28.0,28.04,28.0,28.02,51700.0,19.8891,19.9175,19.8891,19.9033,51700.0
2010-11-18 13:45:00,28.02,28.03,28.02,28.03,25900.0,19.9033,19.9104,19.9033,19.9104,25900.0
2010-11-18 13:50:00,28.03,28.08,28.02,28.06,113600.0,19.9104,19.9459,19.9033,19.9317,113600.0
2010-11-18 13:55:00,28.06,28.07,28.04,28.04,93300.0,19.9317,19.9388,19.9175,19.9175,93300.0
2010-11-18 14:00:00,28.03,28.06,28.03,28.05,57700.0,19.9104,19.9317,19.9104,19.9246,57700.0
2010-11-18 14:05:00,28.06,28.06,28.02,28.05,63000.0,19.9317,19.9317,19.9033,19.9246,63000.0
2010-11-18 14:10:00,28.05,28.07,28.04,28.05,90800.0,19.9246,19.9388,19.9175,19.9246,90800.0
2010-11-18 14:15:00,28.05,28.06,28.0,28.04,34700.0,19.9246,19.9317,19.8891,19.9175,34700.0
2010-11-18 14:20:00,28.04,28.06,28.04,28.05,164200.0,19.9175,19.9317,19.9175,19.9246,164200.0
2010-11-18 14:25:00,28.05,28.06,28.04,28.05,117900.0,19.9246,19.9317,19.9175,19.9246,117900.0
2010-11-18 14:30:00,28.05,28.06,28.05,28.05,30700.0,19.9246,19.9317,19.9246,19.9246,30700.0
2010-11-18 14:35:00,28.05,28.07,28.03,28.07,123000.0,19.9246,19.9388,19.9104,19.9388,123000.0
2010-11-18 14:40:00,28.06,28.07,28.05,28.05,46000.0,19.9317,19.9388,19.9246,19.9246,46000.0
2010-11-18 14:45:00,28.05,28.09,28.05,28.08,57600.0,19.9246,19.953,19.9246,19.9459,57600.0
2010-11-18 14:50:00,28.08,28.08,28.05,28.06,98500.0,19.9459,19.9459,19.9246,19.9317,98500.0
2010-11-18 14:55:00,28.05,28.06,28.01,28.03,137700.0,19.9246,19.9317,19.8962,19.9104,137700.0
2010-11-18 15:00:00,28.02,28.06,28.01,28.05,78600.0,19.9033,19.9317,19.8962,19.9246,78600.0
2010-11-18 15:05:00,28.06,28.07,28.04,28.06,46300.0,19.9317,19.9388,19.9175,19.9317,46300.0
2010-11-18 15:10:00,28.06,28.06,28.05,28.05,79900.0,19.9317,19.9317,19.9246,19.9246,79900.0
2010-11-18 15:15:00,28.05,28.06,28.03,28.04,79100.0,19.9246,19.9317,19.9104,19.9175,79100.0
2010-11-18 15:20:00,28.03,28.03,27.97,27.99,94700.0,19.9104,19.9104,19.8677,19.8819,94700.0
2010-11-18 15:25:00,27.99,28.01,27.98,28.0,119000.0,19.8819,19.8962,19.8748,19.8891,119000.0
2010-11-18 15:30:00,28.01,28.01,27.99,28.0,139700.0,19.8962,19.8962,19.8819,19.8891,139700.0
2010-11-18 15:35:00,28.0,28.0,27.93,27.97,166600.0,19.8891,19.8891,19.8393,19.8677,166600.0
2010-11-18 15:40:00,27.97,28.0,27.96,28.0,108900.0,19.8677,19.8891,19.8606,19.8891,108900.0
2010-11-18 15:45:00,27.99,28.02,27.99,28.0,106300.0,19.8819,19.9033,19.8819,19.8891,106300.0
2010-11-18 15:50:00,28.01,28.02,27.98,28.01,213200.0,19.8962,19.9033,19.8748,19.8962,213200.0
2010-11-18 15:55:00,28.02,28.06,28.01,28.02,536600.0,19.9033,19.9317,19.8962,19.9033,536600.0
2010-11-19 09:30:00,27.91,27.98,27.75,27.75,953800.0,19.8251,19.8748,19.7115,19.7115,953800.0
2010-11-19 09:35:00,27.75,27.76,27.69,27.73,92900.0,19.7115,19.7186,19.6689,19.6973,92900.0
2010-11-19 09:40:00,27.73,27.73,27.6,27.62,78500.0,19.6973,19.6973,19.6049,19.6191,78500.0
2010-11-19 09:45:00,27.62,27.64,27.55,27.56,104900.0,19.6191,19.6333,19.5694,19.5765,104900.0
2010-11-19 09:50:00,27.55,27.56,27.51,27.54,78800.0,19.5694,19.5765,19.541,19.5623,78800.0
2010-11-19 09:55:00,27.53,27.59,27.51,27.59,87000.0,19.5552,19.5978,19.541,19.5978,87000.0
2010-11-19 10:00:00,27.59,27.68,27.58,27.68,60800.0,19.5978,19.6617,19.5907,19.6617,60800.0
2010-11-19 10:05:00,27.68,27.7,27.59,27.63,63300.0,19.6617,19.676,19.5978,19.6262,63300.0
2010-11-19 10:10:00,27.63,27.68,27.57,27.67,92600.0,19.6262,19.6617,19.5836,19.6546,92600.0
2010-11-19 10:15:00,27.68,27.72,27.65,27.71,50100.0,19.6617,19.6902,19.6404,19.6831,50100.0
2010-11-19 10:20:00,27.71,27.71,27.64,27.64,50200.0,19.6831,19.6831,19.6333,19.6333,50200.0
2010-11-19 10:25:00,27.64,27.66,27.62,27.63,33600.0,19.6333,19.6475,19.6191,19.6262,33600.0
2010-11-19 10:30:00,27.63,27.67,27.59,27.67,56900.0,19.6262,19.6546,19.5978,19.6546,56900.0
2010-11-19 10:35:00,27.66,27.76,27.66,27.71,73500.0,19.6475,19.7186,19.6475,19.6831,73500.0
2010-11-19 10:40:00,27.71,27.76,27.71,27.73,74700.0,19.6831,19.7186,19.6831,19.6973,74700.0
2010-11-19 10:45:00,27.72,27.73,27.69,27.71,19800.0,19.6902,19.6973,19.6689,19.6831,19800.0
2010-11-19 10:50:00,27.71,27.71,27.65,27.67,21300.0,19.6831,19.6831,19.6404,19.6546,21300.0
2010-11-19 10:55:00,27.67,27.71,27.63,27.63,35000.0,19.6546,19.6831,19.6262,19.6262,35000.0
2010-11-19 11:00:00,27.63,27.68,27.63,27.66,40700.0,19.6262,19.6617,19.6262,19.6475,40700.0
2010-11-19 11:05:00,27.66,27.67,27.64,27.67,34100.0,19.6475,19.6546,19.6333,19.6546,34100.0
2010-11-19 11:10:00,27.68,27.68,27.61,27.65,71300.0,19.6617,19.6617,19.612,19.6404,71300.0
2010-11-19 11:15:00,27.64,27.67,27.62,27.66,37700.0,19.6333,19.6546,19.6191,19.6475,37700.0
2010-11-19 11:20:00,27.65,27.66,27.63,27.65,28100.0,19.6404,19.6475,19.6262,19.6404,28100.0
2010-11-19 11:25:00,27.66,27.72,27.65,27.72,39700.0,19.6475,19.6902,19.6404,19.6902,39700.0
2010-11-19 11:30:00,27.72,27.77,27.69,27.7,134400.0,19.6902,19.7257,19.6689,19.676,134400.0
2010-11-19 11:35:00,27.7,27.7,27.67,27.69,28300.0,19.676,19.676,19.6546,19.6689,28300.0
2010-11-19 11:40:00,27.69,27.71,27.68,27.7,89600.0,19.6689,19.6831,19.6617,19.676,89600.0
2010-11-19 11:45:00,27.7,27.71,27.67,27.68,41400.0,19.676,19.6831,19.6546,19.6617,41400.0
2010-11-19 11:50:00,27.68,27.68,27.67,27.68,15300.0,19.6617,19.6617,19.6546,19.6617,15300.0
2010-11-19 11:55:00,27.68,27.68,27.63,27.65,36900.0,19.6617,19.6617,19.6262,19.6404,36900.0
2010-11-19 12:00:00,27.65,27.66,27.62,27.63,40100.0,19.6404,19.6475,19.6191,19.6262,40100.0
2010-11-19 12:05:00,27.63,27.65,27.62,27.64,68800.0,19.6262,19.6404,19.6191,19.6333,68800.0
2010-11-19 12:10:00,27.64,27.66,27.61,27.64,51300.0,19.6333,19.6475,19.612,19.6333,51300.0
2010-11-19 12:15:00,27.64,27.65,27.63,27.63,52000.0,19.6333,19.6404,19.6262,19.6262,52000.0
2010-11-19 12:20:00,27.64,27.66,27.63,27.64,53600.0,19.6333,19.6475,19.6262,19.6333,53600.0
2010-11-19 12:25:00,27.65,27.66,27.64,27.64,38100.0,19.6404,19.6475,19.6333,19.6333,38100.0
2010-11-19 12:30:00,27.64,27.66,27.62,27.65,54400.0,19.6333,19.6475,19.6191,19.6404,54400.0
2010-11-19 12:35:00,27.64,27.68,27.64,27.65,107800.0,19.6333,19.6617,19.6333,19.6404,107800.0
2010-11-19 12:40:00,27.65,27.66,27.65,27.65,48800.0,19.6404,19.6475,19.6404,19.6404,48800.0
2010-11-19 12:45:00,27.66,27.66,27.65,27.65,15200.0,19.6475,19.6475,19.6404,19.6404,15200.0
2010-11-19 12:50:00,27.66,27.66,27.63,27.65,64300.0,19.6475,19.6475,19.6262,19.6404,64300.0
2010-11-19 12:55:00,27.65,27.66,27.65,27.65,50200.0,19.6404,19.6475,19.6404,19.6404,50200.0
2010-11-19 13:00:00,27.66,27.66,27.65,27.65,60400.0,19.6475,19.6475,19.6404,19.6404,60400.0
2010-11-19 13:05:00,27.65,27.66,27.65,27.66,21900.0,19.6404,19.6475,19.6404,19.6475,21900.0
2010-11-19 13:10:00,27.66,27.66,27.65,27.65,21000.0,19.6475,19.6475,19.6404,19.6404,21000.0
2010-11-19 13:15:00,27.66,27.66,27.64,27.65,73700.0,19.6475,19.6475,19.6333,19.6404,73700.0
2010-11-19 13:20:00,27.65,27.65,27.64,27.65,23800.0,19.6404,19.6404,19.6333,19.6404,23800.0
2010-11-19 13:25:00,27.64,27.65,27.64,27.64,64800.0,19.6333,19.6404,19.6333,19.6333,64800.0
2010-11-19 13:30:00,27.64,27.65,27.63,27.64,42600.0,19.6333,19.6404,19.6262,19.6333,42600.0
2010-11-19 13:35:00,27.63,27.66,27.63,27.65,69100.0,19.6262,19.6475,19.6262,19.6404,69100.0
2010-11-19 13:40:00,27.66,27.66,27.65,27.66,28800.0,19.6475,19.6475,19.6404,19.6475,28800.0
2010-11-19 13:45:00,27.65,27.66,27.65,27.66,36400.0,19.6404,19.6475,19.6404,19.6475,36400.0
2010-11-19 13:50:00,27.66,27.66,27.65,27.65,50900.0,19.6475,19.6475,19.6404,19.6404,50900.0
2010-11-19 13:55:00,27.66,27.73,27.65,27.72,97000.0,19.6475,19.6973,19.6404,19.6902,97000.0
2010-11-19 14:00:00,27.73,27.73,27.69,27.71,148800.0,19.6973,19.6973,19.6689,19.6831,148800.0
2010-11-19 14:05:00,27.7,27.72,27.7,27.72,58500.0,19.676,19.6902,19.676,19.6902,58500.0
2010-11-19 14:10:00,27.72,27.77,27.71,27.76,37100.0,19.6902,19.7257,19.6831,19.7186,37100.0
2010-11-19 14:15:00,27.76,27.77,27.7,27.7,116700.0,19.7186,19.7257,19.676,19.676,116700.0
2010-11-19 14:20:00,27.71,27.71,27.68,27.68,41500.0,19.6831,19.6831,19.6617,19.6617,41500.0
2010-11-19 14:25:00,27.68,27.69,27.66,27.68,46500.0,19.6617,19.6689,19.6475,19.6617,46500.0
2010-11-19 14:30:00,27.68,27.7,27.67,27.68,80800.0,19.6617,19.676,19.6546,19.6617,80800.0
2010-11-19 14:35:00,27.67,27.69,27.67,27.69,46800.0,19.6546,19.6689,19.6546,19.6689,46800.0
2010-11-19 14:40:00,27.69,27.69,27.68,27.68,23100.0,19.6689,19.6689,19.6617,19.6617,23100.0
2010-11-19 14:45:00,27.69,27.72,27.68,27.71,54600.0,19.6689,19.6902,19.6617,19.6831,54600.0
2010-11-19 14:50:00,27.71,27.72,27.71,27.71,25000.0,19.6831,19.6902,19.6831,19.6831,25000.0
2010-11-19 14:55:00,27.72,27.72,27.7,27.71,91800.0,19.6902,19.6902,19.676,19.6831,91800.0
2010-11-19 15:00:00,27.71,27.75,27.71,27.75,73600.0,19.6831,19.7115,19.6831,19.7115,73600.0
2010-11-19 15:05:00,27.75,27.75,27.74,27.75,20300.0,19.7115,19.7115,19.7044,19.7115,20300.0
2010-11-19 15:10:00,27.74,27.75,27.68,27.68,93900.0,19.7044,19.7115,19.6617,19.6617,93900.0
2010-11-19 15:15:00,27.68,27.69,27.67,27.68,67600.0,19.6617,19.6689,19.6546,19.6617,67600.0
2010-11-19 15:20:00,27.67,27.71,27.67,27.71,44000.0,19.6546,19.6831,19.6546,19.6831,44000.0
2010-11-19 15:25:00,27.7,27.71,27.69,27.69,42400.0,19.676,19.6831,19.6689,19.6689,42400.0
2010-11-19 15:30:00,27.69,27.7,27.69,27.7,65700.0,19.6689,19.676,19.6689,19.676,65700.0
2010-11-19 15:35:00,27.69,27.7,27.68,27.69,98200.0,19.6689,19.676,19.6617,19.6689,98200.0
2010-11-19 15:40:00,27.68,27.75,27.68,27.7,175500.0,19.6617,19.7115,19.6617,19.676,175500.0
2010-11-19 15:45:00,27.71,27.76,27.7,27.73,199300.0,19.6831,19.7186,19.676,19.6973,199300.0
2010-11-19 15:50:00,27.73,27.74,27.71,27.74,152400.0,19.6973,19.7044,19.6831,19.7044,152400.0
2010-11-19 15:55:00,27.73,27.77,27.72,27.77,300100.0,19.6973,19.7257,19.6902,19.7257,300100.0
2010-11-22 09:30:00,27.58,27.61,27.47,27.51,127000.0,19.5907,19.612,19.5126,19.541,127000.0
2010-11-22 09:35:00,27.53,27.53,27.46,27.5,89000.0,19.5552,19.5552,19.5055,19.5339,89000.0
2010-11-22 09:40:00,27.51,27.58,27.47,27.47,123300.0,19.541,19.5907,19.5126,19.5126,123300.0
2010-11-22 09:45:00,27.46,27.5,27.45,27.47,59300.0,19.5055,19.5339,19.4984,19.5126,59300.0
2010-11-22 09:50:00,27.46,27.48,27.46,27.48,41100.0,19.5055,19.5197,19.5055,19.5197,41100.0
2010-11-22 09:55:00,27.47,27.56,27.47,27.54,56900.0,19.5126,19.5765,19.5126,19.5623,56900.0
2010-11-22 10:00:00,27.54,27.59,27.54,27.57,73500.0,19.5623,19.5978,19.5623,19.5836,73500.0
2010-11-22 10:05:00,27.56,27.57,27.5,27.5,31700.0,19.5765,19.5836,19.5339,19.5339,31700.0
2010-11-22 10:10:00,27.5,27.5,27.46,27.48,29900.0,19.5339,19.5339,19.5055,19.5197,29900.0
2010-11-22 10:15:00,27.48,27.5,27.42,27.42,42100.0,19.5197,19.5339,19.4771,19.4771,42100.0
2010-11-22 10:20:00,27.42,27.42,27.37,27.41,33800.0,19.4771,19.4771,19.4415,19.47,33800.0
2010-11-22 10:25:00,27.4,27.42,27.36,27.38,57100.0,19.4629,19.4771,19.4344,19.4487,57100.0
2010-11-22 10:30:00,27.37,27.38,27.32,27.34,107700.0,19.4415,19.4487,19.406,19.4202,107700.0
2010-11-22 10:35:00,27.34,27.38,27.32,27.34,62500.0,19.4202,19.4487,19.406,19.4202,62500.0
2010-11-22 10:40:00,27.35,27.36,27.31,27.32,69500.0,19.4273,19.4344,19.3989,19.406,69500.0
2010-11-22 10:45:00,27.32,27.35,27.29,27.34,40200.0,19.406,19.4273,19.3847,19.4202,40200.0
2010-11-22 10:50:00,27.35,27.36,27.33,27.35,58900.0,19.4273,19.4344,19.4131,19.4273,58900.0
2010-11-22 10:55:00,27.35,27.37,27.29,27.31,46600.0,19.4273,19.4415,19.3847,19.3989,46600.0
2010-11-22 11:00:00,27.3,27.32,27.28,27.3,59800.0,19.3918,19.406,19.3776,19.3918,59800.0
2010-11-22 11:05:00,27.3,27.33,27.3,27.32,30800.0,19.3918,19.4131,19.3918,19.406,30800.0
2010-11-22 11:10:00,27.31,27.35,27.3,27.35,41400.0,19.3989,19.4273,19.3918,19.4273,41400.0
2010-11-22 11:15:00,27.34,27.35,27.3,27.32,46400.0,19.4202,19.4273,19.3918,19.406,46400.0
2010-11-22 11:20:00,27.32,27.35,27.3,27.31,42300.0,19.406,19.4273,19.3918,19.3989,42300.0
2010-11-22 11:25:00,27.32,27.34,27.27,27.34,60200.0,19.406,19.4202,19.3705,19.4202,60200.0
2010-11-22 11:30:00,27.34,27.35,27.3,27.32,32400.0,19.4202,19.4273,19.3918,19.406,32400.0
2010-11-22 11:35:00,27.33,27.35,27.32,27.34,27500.0,19.4131,19.4273,19.406,19.4202,27500.0
2010-11-22 11:40:00,27.34,27.36,27.33,27.35,21100.0,19.4202,19.4344,19.4131,19.4273,21100.0
2010-11-22 11:45:00,27.35,27.36,27.33,27.36,25100.0,19.4273,19.4344,19.4131,19.4344,25100.0
2010-11-22 11:50:00,27.36,27.36,27.33,27.35,22500.0,19.4344,19.4344,19.4131,19.4273,22500.0
2010-11-22 11:55:00,27.34,27.36,27.33,27.34,22000.0,19.4202,19.4344,19.4131,19.4202,22000.0
2010-11-22 12:00:00,27.34,27.34,27.28,27.28,61000.0,19.4202,19.4202,19.3776,19.3776,61000.0
2010-11-22 12:05:00,27.29,27.29,27.27,27.27,15500.0,19.3847,19.3847,19.3705,19.3705,15500.0
2010-11-22 12:10:00,27.28,27.29,27.26,27.29,20300.0,19.3776,19.3847,19.3634,19.3847,20300.0
2010-11-22 12:15:00,27.28,27.31,27.27,27.3,49600.0,19.3776,19.3989,19.3705,19.3918,49600.0
2010-11-22 12:20:00,27.3,27.31,27.26,27.28,38800.0,19.3918,19.3989,19.3634,19.3776,38800.0
2010-11-22 12:25:00,27.28,27.28,27.22,27.22,55500.0,19.3776,19.3776,19.335,19.335,55500.0
2010-11-22 12:30:00,27.22,27.22,27.19,27.2,47300.0,19.335,19.335,19.3137,19.3208,47300.0
2010-11-22 12:35:00,27.19,27.23,27.19,27.23,40000.0,19.3137,19.3421,19.3137,19.3421,40000.0
2010-11-22 12:40:00,27.22,27.24,27.21,27.21,24700.0,19.335,19.3492,19.3279,19.3279,24700.0
2010-11-22 12:45:00,27.2,27.2,27.16,27.2,32700.0,19.3208,19.3208,19.2924,19.3208,32700.0
2010-11-22 12:50:00,27.2,27.25,27.2,27.23,16200.0,19.3208,19.3563,19.3208,19.3421,16200.0
2010-11-22 12:55:00,27.22,27.28,27.22,27.28,20100.0,19.335,19.3776,19.335,19.3776,20100.0
2010-11-22 13:00:00,27.28,27.28,27.22,27.22,41700.0,19.3776,19.3776,19.335,19.335,41700.0
2010-11-22 13:05:00,27.22,27.23,27.21,27.21,13100.0,19.335,19.3421,19.3279,19.3279,13100.0
2010-11-22 13:10:00,27.21,27.22,27.2,27.21,48500.0,19.3279,19.335,19.3208,19.3279,48500.0
2010-11-22 13:15:00,27.21,27.21,27.18,27.18,22200.0,19.3279,19.3279,19.3066,19.3066,22200.0
2010-11-22 13:20:00,27.18,27.18,27.11,27.16,141600.0,19.3066,19.3066,19.2569,19.2924,141600.0
2010-11-22 13:25:00,27.16,27.21,27.15,27.16,57300.0,19.2924,19.3279,19.2853,19.2924,57300.0
2010-11-22 13:30:00,27.16,27.22,27.14,27.22,70800.0,19.2924,19.335,19.2782,19.335,70800.0
2010-11-22 13:35:00,27.22,27.22,27.19,27.2,29300.0,19.335,19.335,19.3137,19.3208,29300.0
2010-11-22 13:40:00,27.2,27.22,27.18,27.2,25300.0,19.3208,19.335,19.3066,19.3208,25300.0
2010-11-22 13:45:00,27.19,27.2,27.18,27.19,28400.0,19.3137,19.3208,19.3066,19.3137,28400.0
2010-11-22 13:50:00,27.18,27.22,27.18,27.21,88200.0,19.3066,19.335,19.3066,19.3279,88200.0
2010-11-22 13:55:00,27.21,27.23,27.19,27.21,31600.0,19.3279,19.3421,19.3137,19.3279,31600.0
2010-11-22 14:00:00,27.21,27.26,27.2,27.25,50200.0,19.3279,19.3634,19.3208,19.3563,50200.0
2010-11-22 14:05:00,27.25,27.25,27.22,27.25,46000.0,19.3563,19.3563,19.335,19.3563,46000.0
2010-11-22 14:10:00,27.25,27.28,27.24,27.25,27100.0,19.3563,19.3776,19.3492,19.3563,27100.0
2010-11-22 14:15:00,27.25,27.29,27.25,27.25,30600.0,19.3563,19.3847,19.3563,19.3563,30600.0
2010-11-22 14:20:00,27.25,27.29,27.25,27.27,24100.0,19.3563,19.3847,19.3563,19.3705,24100.0
2010-11-22 14:25:00,27.28,27.28,27.22,27.22,21200.0,19.3776,19.3776,19.335,19.335,21200.0
2010-11-22 14:30:00,27.22,27.25,27.21,27.23,40400.0,19.335,19.3563,19.3279,19.3421,40400.0
2010-11-22 14:35:00,27.24,27.25,27.23,27.25,20800.0,19.3492,19.3563,19.3421,19.3563,20800.0
2010-11-22 14:40:00,27.25,27.27,27.23,27.25,51700.0,19.3563,19.3705,19.3421,19.3563,51700.0
2010-11-22 14:45:00,27.25,27.33,27.25,27.31,171100.0,19.3563,19.4131,19.3563,19.3989,171100.0
2010-11-22 14:50:00,27.31,27.32,27.27,27.27,60300.0,19.3989,19.406,19.3705,19.3705,60300.0
2010-11-22 14:55:00,27.28,27.29,27.27,27.29,23800.0,19.3776,19.3847,19.3705,19.3847,23800.0
2010-11-22 15:00:00,27.29,27.31,27.27,27.27,78100.0,19.3847,19.3989,19.3705,19.3705,78100.0
2010-11-22 15:05:00,27.28,27.29,27.27,27.27,36300.0,19.3776,19.3847,19.3705,19.3705,36300.0
2010-11-22 15:10:00,27.27,27.28,27.26,27.28,28600.0,19.3705,19.3776,19.3634,19.3776,28600.0
2010-11-22 15:15:00,27.27,27.28,27.24,27.25,72900.0,19.3705,19.3776,19.3492,19.3563,72900.0
2010-11-22 15:20:00,27.25,27.26,27.24,27.24,76200.0,19.3563,19.3634,19.3492,19.3492,76200.0
2010-11-22 15:25:00,27.25,27.25,27.2,27.25,83700.0,19.3563,19.3563,19.3208,19.3563,83700.0
2010-11-22 15:30:00,27.25,27.3,27.24,27.3,84700.0,19.3563,19.3918,19.3492,19.3918,84700.0
2010-11-22 15:35:00,27.3,27.32,27.29,27.31,187200.0,19.3918,19.406,19.3847,19.3989,187200.0
2010-11-22 15:40:00,27.31,27.31,27.29,27.31,208200.0,19.3989,19.3989,19.3847,19.3989,208200.0
2010-11-22 15:45:00,27.3,27.31,27.28,27.3,228300.0,19.3918,19.3989,19.3776,19.3918,228300.0
2010-11-22 15:50:00,27.3,27.31,27.28,27.29,258700.0,19.3918,19.3989,19.3776,19.3847,258700.0
2010-11-22 15:55:00,27.3,27.3,27.27,27.3,387800.0,19.3918,19.3918,19.3705,19.3918,387800.0
2010-11-23 09:30:00,27.06,27.11,26.95,26.99,140500.0,19.2213,19.2569,19.1432,19.1716,140500.0
2010-11-23 09:35:00,26.99,27.0,26.86,27.0,198300.0,19.1716,19.1787,19.0793,19.1787,198300.0
2010-11-23 09:40:00,27.0,27.08,26.97,27.05,153000.0,19.1787,19.2356,19.1574,19.2142,153000.0
2010-11-23 09:45:00,27.04,27.06,26.96,26.97,132800.0,19.2071,19.2213,19.1503,19.1574,132800.0
2010-11-23 09:50:00,26.97,26.97,26.86,26.88,163300.0,19.1574,19.1574,19.0793,19.0935,163300.0
2010-11-23 09:55:00,26.87,26.92,26.85,26.86,123600.0,19.0864,19.1219,19.0722,19.0793,123600.0
2010-11-23 10:00:00,26.85,26.9,26.83,26.9,185200.0,19.0722,19.1077,19.058,19.1077,185200.0
2010-11-23 10:05:00,26.91,26.96,26.9,26.96,97200.0,19.1148,19.1503,19.1077,19.1503,97200.0
2010-11-23 10:10:00,26.95,27.02,26.94,27.02,98500.0,19.1432,19.1929,19.1361,19.1929,98500.0
2010-11-23 10:15:00,27.01,27.05,26.98,26.98,86400.0,19.1858,19.2142,19.1645,19.1645,86400.0
2010-11-23 10:20:00,26.98,27.01,26.95,27.01,126500.0,19.1645,19.1858,19.1432,19.1858,126500.0
2010-11-23 10:25:00,27.0,27.05,26.98,27.05,97900.0,19.1787,19.2142,19.1645,19.2142,97900.0
2010-11-23 10:30:00,27.05,27.06,26.98,26.99,105700.0,19.2142,19.2213,19.1645,19.1716,105700.0
2010-11-23 10:35:00,26.99,27.05,26.99,27.04,75200.0,19.1716,19.2142,19.1716,19.2071,75200.0
2010-11-23 10:40:00,27.04,27.08,27.04,27.07,42600.0,19.2071,19.2356,19.2071,19.2285,42600.0
2010-11-23 10:45:00,27.08,27.1,27.06,27.09,109600.0,19.2356,19.2498,19.2213,19.2427,109600.0
2010-11-23 10:50:00,27.09,27.12,27.04,27.05,67600.0,19.2427,19.264,19.2071,19.2142,67600.0
2010-11-23 10:55:00,27.06,27.1,27.04,27.09,44900.0,19.2213,19.2498,19.2071,19.2427,44900.0
2010-11-23 11:00:00,27.08,27.09,27.02,27.02,38100.0,19.2356,19.2427,19.1929,19.1929,38100.0
2010-11-23 11:05:00,27.01,27.11,27.0,27.11,100500.0,19.1858,19.2569,19.1787,19.2569,100500.0
2010-11-23 11:10:00,27.11,27.12,27.05,27.1,80100.0,19.2569,19.264,19.2142,19.2498,80100.0
2010-11-23 11:15:00,27.09,27.12,27.06,27.07,127000.0,19.2427,19.264,19.2213,19.2285,127000.0
2010-11-23 11:20:00,27.07,27.07,26.98,27.01,248700.0,19.2285,19.2285,19.1645,19.1858,248700.0
2010-11-23 11:25:00,27.01,27.03,26.91,26.92,81000.0,19.1858,19.2,19.1148,19.1219,81000.0
2010-11-23 11:30:00,26.92,26.95,26.9,26.91,177200.0,19.1219,19.1432,19.1077,19.1148,177200.0
2010-11-23 11:35:00,26.9,26.92,26.88,26.91,151000.0,19.1077,19.1219,19.0935,19.1148,151000.0
2010-11-23 11:40:00,26.91,26.92,26.88,26.9,73100.0,19.1148,19.1219,19.0935,19.1077,73100.0
2010-11-23 11:45:00,26.9,26.96,26.9,26.96,61000.0,19.1077,19.1503,19.1077,19.1503,61000.0
2010-11-23 11:50:00,26.96,26.96,26.95,26.95,62300.0,19.1503,19.1503,19.1432,19.1432,62300.0
2010-11-23 11:55:00,26.95,26.98,26.95,26.97,55200.0,19.1432,19.1645,19.1432,19.1574,55200.0
2010-11-23 12:00:00,26.98,26.98,26.94,26.95,32300.0,19.1645,19.1645,19.1361,19.1432,32300.0
2010-11-23 12:05:00,26.94,26.96,26.92,26.96,62100.0,19.1361,19.1503,19.1219,19.1503,62100.0
2010-11-23 12:10:00,26.96,26.97,26.95,26.95,40900.0,19.1503,19.1574,19.1432,19.1432,40900.0
2010-11-23 12:15:00,26.95,26.95,26.92,26.93,102100.0,19.1432,19.1432,19.1219,19.129,102100.0
2010-11-23 12:20:00,26.93,26.94,26.88,26.89,97800.0,19.129,19.1361,19.0935,19.1006,97800.0
2010-11-23 12:25:00,26.89,26.9,26.84,26.87,134300.0,19.1006,19.1077,19.0651,19.0864,134300.0
2010-11-23 12:30:00,26.87,26.9,26.81,26.86,154800.0,19.0864,19.1077,19.0438,19.0793,154800.0
2010-11-23 12:35:00,26.86,26.88,26.83,26.88,72600.0,19.0793,19.0935,19.058,19.0935,72600.0
2010-11-23 12:40:00,26.89,26.9,26.89,26.9,48300.0,19.1006,19.1077,19.1006,19.1077,48300.0
2010-11-23 12:45:00,26.9,26.93,26.88,26.92,92400.0,19.1077,19.129,19.0935,19.1219,92400.0
2010-11-23 12:50:00,26.92,27.01,26.9,26.99,59400.0,19.1219,19.1858,19.1077,19.1716,59400.0
2010-11-23 12:55:00,26.99,26.99,26.96,26.99,21400.0,19.1716,19.1716,19.1503,19.1716,21400.0
2010-11-23 13:00:00,26.98,26.99,26.94,26.95,20700.0,19.1645,19.1716,19.1361,19.1432,20700.0
2010-11-23 13:05:00,26.94,26.98,26.94,26.98,76500.0,19.1361,19.1645,19.1361,19.1645,76500.0
2010-11-23 13:10:00,26.98,26.98,26.94,26.96,67800.0,19.1645,19.1645,19.1361,19.1503,67800.0
2010-11-23 13:15:00,26.95,26.98,26.94,26.97,54300.0,19.1432,19.1645,19.1361,19.1574,54300.0
2010-11-23 13:20:00,26.96,26.98,26.96,26.98,16300.0,19.1503,19.1645,19.1503,19.1645,16300.0
2010-11-23 13:25:00,26.97,26.98,26.95,26.97,183700.0,19.1574,19.1645,19.1432,19.1574,183700.0
2010-11-23 13:30:00,26.98,26.99,26.94,26.95,35000.0,19.1645,19.1716,19.1361,19.1432,35000.0
2010-11-23 13:35:00,26.95,26.96,26.92,26.95,30400.0,19.1432,19.1503,19.1219,19.1432,30400.0
2010-11-23 13:40:00,26.96,26.97,26.95,26.95,22900.0,19.1503,19.1574,19.1432,19.1432,22900.0
2010-11-23 13:45:00,26.94,26.95,26.9,26.92,52900.0,19.1361,19.1432,19.1077,19.1219,52900.0
2010-11-23 13:50:00,26.92,26.95,26.91,26.95,196300.0,19.1219,19.1432,19.1148,19.1432,196300.0
2010-11-23 13:55:00,26.95,26.95,26.88,26.9,43500.0,19.1432,19.1432,19.0935,19.1077,43500.0
2010-11-23 14:00:00,26.9,26.97,26.88,26.93,124100.0,19.1077,19.1574,19.0935,19.129,124100.0
2010-11-23 14:05:00,26.93,26.94,26.88,26.88,54000.0,19.129,19.1361,19.0935,19.0935,54000.0
2010-11-23 14:10:00,26.88,26.94,26.88,26.91,36700.0,19.0935,19.1361,19.0935,19.1148,36700.0
2010-11-23 14:15:00,26.91,26.93,26.9,26.9,47500.0,19.1148,19.129,19.1077,19.1077,47500.0
2010-11-23 14:20:00,26.9,26.92,26.89,26.91,44200.0,19.1077,19.1219,19.1006,19.1148,44200.0
2010-11-23 14:25:00,26.9,26.94,26.89,26.93,45000.0,19.1077,19.1361,19.1006,19.129,45000.0
2010-11-23 14:30:00,26.93,26.93,26.9,26.92,40100.0,19.129,19.129,19.1077,19.1219,40100.0
2010-11-23 14:35:00,26.92,26.92,26.87,26.87,54400.0,19.1219,19.1219,19.0864,19.0864,54400.0
2010-11-23 14:40:00,26.87,26.89,26.87,26.89,55100.0,19.0864,19.1006,19.0864,19.1006,55100.0
2010-11-23 14:45:00,26.89,26.89,26.84,26.88,80300.0,19.1006,19.1006,19.0651,19.0935,80300.0
2010-11-23 14:50:00,26.88,26.92,26.88,26.92,42900.0,19.0935,19.1219,19.0935,19.1219,42900.0
2010-11-23 14:55:00,26.92,26.92,26.88,26.89,51600.0,19.1219,19.1219,19.0935,19.1006,51600.0
2010-11-23 15:00:00,26.88,26.9,26.86,26.89,75000.0,19.0935,19.1077,19.0793,19.1006,75000.0
2010-11-23 15:05:00,26.9,26.93,26.9,26.91,54200.0,19.1077,19.129,19.1077,19.1148,54200.0
2010-11-23 15:10:00,26.91,26.95,26.88,26.94,96600.0,19.1148,19.1432,19.0935,19.1361,96600.0
2010-11-23 15:15:00,26.95,26.97,26.91,26.93,107600.0,19.1432,19.1574,19.1148,19.129,107600.0
2010-11-23 15:20:00,26.92,26.93,26.91,26.93,61000.0,19.1219,19.129,19.1148,19.129,61000.0
2010-11-23 15:25:00,26.93,26.93,26.91,26.93,54200.0,19.129,19.129,19.1148,19.129,54200.0
2010-11-23 15:30:00,26.92,26.97,26.92,26.96,74600.0,19.1219,19.1574,19.1219,19.1503,74600.0
2010-11-23 15:35:00,26.96,26.96,26.94,26.94,56500.0,19.1503,19.1503,19.1361,19.1361,56500.0
2010-11-23 15:40:00,26.94,26.95,26.89,26.89,130100.0,19.1361,19.1432,19.1006,19.1006,130100.0
2010-11-23 15:45:00,26.89,26.9,26.85,26.86,156200.0,19.1006,19.1077,19.0722,19.0793,156200.0
2010-11-23 15:50:00,26.85,26.86,26.83,26.84,167700.0,19.0722,19.0793,19.058,19.0651,167700.0
2010-11-23 15:55:00,26.84,26.89,26.84,26.88,482400.0,19.0651,19.1006,19.0651,19.0935,482400.0
2010-11-24 09:30:00,27.09,27.33,27.0,27.18,166700.0,19.2427,19.4131,19.1787,19.3066,166700.0
2010-11-24 09:35:00,27.18,27.21,26.99,27.01,114100.0,19.3066,19.3279,19.1716,19.1858,114100.0
2010-11-24 09:40:00,27.02,27.03,26.94,26.96,105800.0,19.1929,19.2,19.1361,19.1503,105800.0
2010-11-24 09:45:00,26.98,27.15,26.98,27.15,88100.0,19.1645,19.2853,19.1645,19.2853,88100.0
2010-11-24 09:50:00,27.14,27.24,27.12,27.24,84400.0,19.2782,19.3492,19.264,19.3492,84400.0
2010-11-24 09:55:00,27.23,27.35,27.2,27.33,117400.0,19.3421,19.4273,19.3208,19.4131,117400.0
2010-11-24 10:00:00,27.32,27.33,27.18,27.2,89900.0,19.406,19.4131,19.3066,19.3208,89900.0
2010-11-24 10:05:00,27.21,27.24,27.2,27.23,62700.0,19.3279,19.3492,19.3208,19.3421,62700.0
2010-11-24 10:10:00,27.24,27.24,27.2,27.21,38900.0,19.3492,19.3492,19.3208,19.3279,38900.0
2010-11-24 10:15:00,27.22,27.28,27.21,27.28,67400.0,19.335,19.3776,19.3279,19.3776,67400.0
2010-11-24 10:20:00,27.28,27.35,27.28,27.31,67100.0,19.3776,19.4273,19.3776,19.3989,67100.0
2010-11-24 10:25:00,27.32,27.4,27.31,27.4,272600.0,19.406,19.4629,19.3989,19.4629,272600.0
2010-11-24 10:30:00,27.4,27.45,27.39,27.42,141300.0,19.4629,19.4984,19.4558,19.4771,141300.0
2010-11-24 10:35:00,27.42,27.46,27.42,27.46,49400.0,19.4771,19.5055,19.4771,19.5055,49400.0
2010-11-24 10:40:00,27.46,27.46,27.37,27.37,52600.0,19.5055,19.5055,19.4415,19.4415,52600.0
2010-11-24 10:45:00,27.38,27.42,27.37,27.38,51300.0,19.4487,19.4771,19.4415,19.4487,51300.0
2010-11-24 10:50:00,27.37,27.38,27.28,27.33,115800.0,19.4415,19.4487,19.3776,19.4131,115800.0
2010-11-24 10:55:00,27.33,27.33,27.26,27.29,49300.0,19.4131,19.4131,19.3634,19.3847,49300.0
2010-11-24 11:00:00,27.29,27.29,27.24,27.26,31400.0,19.3847,19.3847,19.3492,19.3634,31400.0
2010-11-24 11:05:00,27.26,27.32,27.26,27.3,36900.0,19.3634,19.406,19.3634,19.3918,36900.0
2010-11-24 11:10:00,27.29,27.34,27.28,27.3,49200.0,19.3847,19.4202,19.3776,19.3918,49200.0
2010-11-24 11:15:00,27.29,27.3,27.24,27.25,46200.0,19.3847,19.3918,19.3492,19.3563,46200.0
2010-11-24 11:20:00,27.26,27.26,27.24,27.26,22500.0,19.3634,19.3634,19.3492,19.3634,22500.0
2010-11-24 11:25:00,27.25,27.27,27.24,27.25,29400.0,19.3563,19.3705,19.3492,19.3563,29400.0
2010-11-24 11:30:00,27.25,27.29,27.25,27.28,31700.0,19.3563,19.3847,19.3563,19.3776,31700.0
2010-11-24 11:35:00,27.27,27.31,27.26,27.31,31000.0,19.3705,19.3989,19.3634,19.3989,31000.0
2010-11-24 11:40:00,27.31,27.32,27.3,27.3,35600.0,19.3989,19.406,19.3918,19.3918,35600.0
2010-11-24 11:45:00,27.3,27.31,27.27,27.27,36900.0,19.3918,19.3989,19.3705,19.3705,36900.0
2010-11-24 11:50:00,27.28,27.29,27.28,27.28,13300.0,19.3776,19.3847,19.3776,19.3776,13300.0
2010-11-24 11:55:00,27.29,27.32,27.28,27.31,44500.0,19.3847,19.406,19.3776,19.3989,44500.0
2010-11-24 12:00:00,27.3,27.34,27.3,27.33,24900.0,19.3918,19.4202,19.3918,19.4131,24900.0
2010-11-24 12:05:00,27.32,27.35,27.32,27.35,17800.0,19.406,19.4273,19.406,19.4273,17800.0
2010-11-24 12:10:00,27.35,27.39,27.33,27.38,33300.0,19.4273,19.4558,19.4131,19.4487,33300.0
2010-11-24 12:15:00,27.38,27.41,27.34,27.36,74600.0,19.4487,19.47,19.4202,19.4344,74600.0
2010-11-24 12:20:00,27.36,27.37,27.35,27.37,7100.0,19.4344,19.4415,19.4273,19.4415,7100.0
2010-11-24 12:25:00,27.36,27.38,27.35,27.37,21300.0,19.4344,19.4487,19.4273,19.4415,21300.0
2010-11-24 12:30:00,27.38,27.4,27.38,27.39,21500.0,19.4487,19.4629,19.4487,19.4558,21500.0
2010-11-24 12:35:00,27.39,27.39,27.37,27.38,28300.0,19.4558,19.4558,19.4415,19.4487,28300.0
2010-11-24 12:40:00,27.37,27.38,27.35,27.35,22400.0,19.4415,19.4487,19.4273,19.4273,22400.0
2010-11-24 12:45:00,27.35,27.35,27.33,27.35,24600.0,19.4273,19.4273,19.4131,19.4273,24600.0
2010-11-24 12:50:00,27.34,27.38,27.34,27.38,23900.0,19.4202,19.4487,19.4202,19.4487,23900.0
2010-11-24 12:55:00,27.38,27.4,27.37,27.37,28600.0,19.4487,19.4629,19.4415,19.4415,28600.0
2010-11-24 13:00:00,27.37,27.38,27.36,27.36,18200.0,19.4415,19.4487,19.4344,19.4344,18200.0
2010-11-24 13:05:00,27.36,27.38,27.36,27.37,12600.0,19.4344,19.4487,19.4344,19.4415,12600.0
2010-11-24 13:10:00,27.38,27.39,27.37,27.39,22900.0,19.4487,19.4558,19.4415,19.4558,22900.0
2010-11-24 13:15:00,27.38,27.4,27.38,27.39,17100.0,19.4487,19.4629,19.4487,19.4558,17100.0
2010-11-24 13:20:00,27.39,27.45,27.39,27.43,48900.0,19.4558,19.4984,19.4558,19.4842,48900.0
2010-11-24 13:25:00,27.43,27.46,27.42,27.45,44700.0,19.4842,19.5055,19.4771,19.4984,44700.0
2010-11-24 13:30:00,27.46,27.46,27.43,27.45,35700.0,19.5055,19.5055,19.4842,19.4984,35700.0
2010-11-24 13:35:00,27.45,27.45,27.44,27.45,14700.0,19.4984,19.4984,19.4913,19.4984,14700.0
2010-11-24 13:40:00,27.44,27.45,27.43,27.43,32700.0,19.4913,19.4984,19.4842,19.4842,32700.0
2010-11-24 13:45:00,27.44,27.44,27.42,27.42,30700.0,19.4913,19.4913,19.4771,19.4771,30700.0
2010-11-24 13:50:00,27.42,27.46,27.42,27.46,25400.0,19.4771,19.5055,19.4771,19.5055,25400.0
2010-11-24 13:55:00,27.45,27.46,27.42,27.43,36100.0,19.4984,19.5055,19.4771,19.4842,36100.0
2010-11-24 14:00:00,27.43,27.43,27.4,27.41,37500.0,19.4842,19.4842,19.4629,19.47,37500.0
2010-11-24 14:05:00,27.4,27.41,27.39,27.4,34100.0,19.4629,19.47,19.4558,19.4629,34100.0
2010-11-24 14:10:00,27.39,27.4,27.36,27.37,52200.0,19.4558,19.4629,19.4344,19.4415,52200.0
2010-11-24 14:15:00,27.36,27.37,27.33,27.34,48400.0,19.4344,19.4415,19.4131,19.4202,48400.0
2010-11-24 14:20:00,27.34,27.34,27.32,27.33,14800.0,19.4202,19.4202,19.406,19.4131,14800.0
2010-11-24 14:25:00,27.33,27.36,27.33,27.35,26300.0,19.4131,19.4344,19.4131,19.4273,26300.0
2010-11-24 14:30:00,27.36,27.37,27.35,27.36,34200.0,19.4344,19.4415,19.4273,19.4344,34200.0
2010-11-24 14:35:00,27.36,27.38,27.34,27.34,42700.0,19.4344,19.4487,19.4202,19.4202,42700.0
2010-11-24 14:40:00,27.34,27.37,27.34,27.36,23000.0,19.4202,19.4415,19.4202,19.4344,23000.0
2010-11-24 14:45:00,27.36,27.39,27.36,27.39,26000.0,19.4344,19.4558,19.4344,19.4558,26000.0
2010-11-24 14:50:00,27.39,27.4,27.38,27.38,61100.0,19.4558,19.4629,19.4487,19.4487,61100.0
2010-11-24 14:55:00,27.39,27.4,27.35,27.35,42900.0,19.4558,19.4629,19.4273,19.4273,42900.0
2010-11-24 15:00:00,27.35,27.4,27.34,27.4,48300.0,19.4273,19.4629,19.4202,19.4629,48300.0
2010-11-24 15:05:00,27.4,27.43,27.38,27.43,44300.0,19.4629,19.4842,19.4487,19.4842,44300.0
2010-11-24 15:10:00,27.43,27.43,27.4,27.4,46800.0,19.4842,19.4842,19.4629,19.4629,46800.0
2010-11-24 15:15:00,27.4,27.42,27.38,27.39,80800.0,19.4629,19.4771,19.4487,19.4558,80800.0
2010-11-24 15:20:00,27.39,27.39,27.37,27.38,76600.0,19.4558,19.4558,19.4415,19.4487,76600.0
2010-11-24 15:25:00,27.37,27.38,27.33,27.33,69500.0,19.4415,19.4487,19.4131,19.4131,69500.0
2010-11-24 15:30:00,27.33,27.34,27.31,27.34,93300.0,19.4131,19.4202,19.3989,19.4202,93300.0
2010-11-24 15:35:00,27.34,27.36,27.33,27.36,46800.0,19.4202,19.4344,19.4131,19.4344,46800.0
2010-11-24 15:40:00,27.36,27.36,27.31,27.31,162800.0,19.4344,19.4344,19.3989,19.3989,162800.0
2010-11-24 15:45:00,27.31,27.32,27.26,27.3,205400.0,19.3989,19.406,19.3634,19.3918,205400.0
2010-11-24 15:50:00,27.3,27.36,27.29,27.35,179900.0,19.3918,19.4344,19.3847,19.4273,179900.0
2010-11-24 15:55:00,27.35,27.45,27.33,27.43,489800.0,19.4273,19.4984,19.4131,19.4842,489800.0
2010-11-26 09:30:00,27.18,27.27,27.0,27.21,65700.0,19.3066,19.3705,19.1787,19.3279,65700.0
2010-11-26 09:35:00,27.22,27.22,27.08,27.16,82400.0,19.335,19.335,19.2356,19.2924,82400.0
2010-11-26 09:40:00,27.16,27.3,27.16,27.29,90400.0,19.2924,19.3918,19.2924,19.3847,90400.0
2010-11-26 09:45:00,27.3,27.34,27.3,27.31,63500.0,19.3918,19.4202,19.3918,19.3989,63500.0
2010-11-26 09:50:00,27.31,27.38,27.31,27.36,49200.0,19.3989,19.4487,19.3989,19.4344,49200.0
2010-11-26 09:55:00,27.36,27.47,27.36,27.46,71700.0,19.4344,19.5126,19.4344,19.5055,71700.0
2010-11-26 10:00:00,27.46,27.47,27.42,27.43,55900.0,19.5055,19.5126,19.4771,19.4842,55900.0
2010-11-26 10:05:00,27.43,27.47,27.43,27.46,54900.0,19.4842,19.5126,19.4842,19.5055,54900.0
2010-11-26 10:10:00,27.47,27.52,27.46,27.48,61400.0,19.5126,19.5481,19.5055,19.5197,61400.0
2010-11-26 10:15:00,27.48,27.48,27.43,27.44,39100.0,19.5197,19.5197,19.4842,19.4913,39100.0
2010-11-26 10:20:00,27.45,27.45,27.4,27.4,110800.0,19.4984,19.4984,19.4629,19.4629,110800.0
2010-11-26 10:25:00,27.39,27.41,27.36,27.37,23500.0,19.4558,19.47,19.4344,19.4415,23500.0
2010-11-26 10:30:00,27.36,27.41,27.36,27.38,19600.0,19.4344,19.47,19.4344,19.4487,19600.0
2010-11-26 10:35:00,27.39,27.41,27.34,27.34,32300.0,19.4558,19.47,19.4202,19.4202,32300.0
2010-11-26 10:40:00,27.34,27.34,27.27,27.27,25400.0,19.4202,19.4202,19.3705,19.3705,25400.0
2010-11-26 10:45:00,27.28,27.28,27.21,27.27,47600.0,19.3776,19.3776,19.3279,19.3705,47600.0
2010-11-26 10:50:00,27.27,27.27,27.25,27.27,28000.0,19.3705,19.3705,19.3563,19.3705,28000.0
2010-11-26 10:55:00,27.26,27.3,27.26,27.29,47500.0,19.3634,19.3918,19.3634,19.3847,47500.0
2010-11-26 11:00:00,27.29,27.3,27.28,27.28,45200.0,19.3847,19.3918,19.3776,19.3776,45200.0
2010-11-26 11:05:00,27.28,27.29,27.26,27.29,16500.0,19.3776,19.3847,19.3634,19.3847,16500.0
2010-11-26 11:10:00,27.29,27.29,27.23,27.27,23200.0,19.3847,19.3847,19.3421,19.3705,23200.0
2010-11-26 11:15:00,27.27,27.27,27.22,27.22,18500.0,19.3705,19.3705,19.335,19.335,18500.0
2010-11-26 11:20:00,27.23,27.27,27.22,27.27,9000.0,19.3421,19.3705,19.335,19.3705,9000.0
2010-11-26 11:25:00,27.27,27.27,27.23,27.23,19600.0,19.3705,19.3705,19.3421,19.3421,19600.0
2010-11-26 11:30:00,27.24,27.25,27.2,27.21,22100.0,19.3492,19.3563,19.3208,19.3279,22100.0
2010-11-26 11:35:00,27.2,27.22,27.18,27.22,24000.0,19.3208,19.335,19.3066,19.335,24000.0
2010-11-26 11:40:00,27.21,27.22,27.17,27.19,34400.0,19.3279,19.335,19.2995,19.3137,34400.0
2010-11-26 11:45:00,27.19,27.23,27.18,27.22,17800.0,19.3137,19.3421,19.3066,19.335,17800.0
2010-11-26 11:50:00,27.22,27.23,27.21,27.21,21700.0,19.335,19.3421,19.3279,19.3279,21700.0
2010-11-26 11:55:00,27.22,27.22,27.18,27.22,16100.0,19.335,19.335,19.3066,19.335,16100.0
2010-11-26 12:00:00,27.22,27.23,27.16,27.19,59800.0,19.335,19.3421,19.2924,19.3137,59800.0
2010-11-26 12:05:00,27.2,27.22,27.18,27.18,32500.0,19.3208,19.335,19.3066,19.3066,32500.0
2010-11-26 12:10:00,27.18,27.18,27.17,27.18,12400.0,19.3066,19.3066,19.2995,19.3066,12400.0
2010-11-26 12:15:00,27.17,27.22,27.17,27.22,27100.0,19.2995,19.335,19.2995,19.335,27100.0
2010-11-26 12:20:00,27.22,27.25,27.21,27.21,25600.0,19.335,19.3563,19.3279,19.3279,25600.0
2010-11-26 12:25:00,27.22,27.27,27.21,27.24,38500.0,19.335,19.3705,19.3279,19.3492,38500.0
2010-11-26 12:30:00,27.25,27.32,27.24,27.32,40200.0,19.3563,19.406,19.3492,19.406,40200.0
2010-11-26 12:35:00,27.32,27.36,27.32,27.35,45400.0,19.406,19.4344,19.406,19.4273,45400.0
2010-11-26 12:40:00,27.36,27.38,27.33,27.34,63200.0,19.4344,19.4487,19.4131,19.4202,63200.0
2010-11-26 12:45:00,27.34,27.38,27.34,27.35,92800.0,19.4202,19.4487,19.4202,19.4273,92800.0
2010-11-26 12:50:00,27.36,27.36,27.25,27.26,90900.0,19.4344,19.4344,19.3563,19.3634,90900.0
2010-11-26 12:55:00,27.26,27.27,27.14,27.14,258600.0,19.3634,19.3705,19.2782,19.2782,258600.0
2010-11-29 09:30:00,26.9,27.19,26.9,27.17,123400.0,19.1077,19.3137,19.1077,19.2995,123400.0
2010-11-29 09:35:00,27.15,27.25,27.1,27.21,189700.0,19.2853,19.3563,19.2498,19.3279,189700.0
2010-11-29 09:40:00,27.21,27.39,27.19,27.32,140500.0,19.3279,19.4558,19.3137,19.406,140500.0
2010-11-29 09:45:00,27.31,27.35,27.24,27.26,120700.0,19.3989,19.4273,19.3492,19.3634,120700.0
2010-11-29 09:50:00,27.25,27.3,27.2,27.2,87800.0,19.3563,19.3918,19.3208,19.3208,87800.0
2010-11-29 09:55:00,27.2,27.23,27.12,27.21,108400.0,19.3208,19.3421,19.264,19.3279,108400.0
2010-11-29 10:00:00,27.22,27.22,27.06,27.07,120600.0,19.335,19.335,19.2213,19.2285,120600.0
2010-11-29 10:05:00,27.08,27.12,27.07,27.12,84000.0,19.2356,19.264,19.2285,19.264,84000.0
2010-11-29 10:10:00,27.12,27.15,27.09,27.14,51400.0,19.264,19.2853,19.2427,19.2782,51400.0
2010-11-29 10:15:00,27.14,27.21,27.13,27.19,72800.0,19.2782,19.3279,19.2711,19.3137,72800.0
2010-11-29 10:20:00,27.19,27.2,27.09,27.14,42900.0,19.3137,19.3208,19.2427,19.2782,42900.0
2010-11-29 10:25:00,27.13,27.15,27.07,27.08,58700.0,19.2711,19.2853,19.2285,19.2356,58700.0
2010-11-29 10:30:00,27.08,27.24,27.08,27.23,55600.0,19.2356,19.3492,19.2356,19.3421,55600.0
2010-11-29 10:35:00,27.23,27.24,27.15,27.17,37200.0,19.3421,19.3492,19.2853,19.2995,37200.0
2010-11-29 10:40:00,27.18,27.2,27.15,27.16,39900.0,19.3066,19.3208,19.2853,19.2924,39900.0
2010-11-29 10:45:00,27.16,27.17,27.13,27.13,39100.0,19.2924,19.2995,19.2711,19.2711,39100.0
2010-11-29 10:50:00,27.14,27.15,27.05,27.06,89800.0,19.2782,19.2853,19.2142,19.2213,89800.0
2010-11-29 10:55:00,27.06,27.06,26.99,26.99,66000.0,19.2213,19.2213,19.1716,19.1716,66000.0
2010-11-29 11:00:00,27.0,27.0,26.96,26.99,99500.0,19.1787,19.1787,19.1503,19.1716,99500.0
2010-11-29 11:05:00,26.98,26.99,26.94,26.96,65600.0,19.1645,19.1716,19.1361,19.1503,65600.0
2010-11-29 11:10:00,26.96,27.0,26.95,27.0,40300.0,19.1503,19.1787,19.1432,19.1787,40300.0
2010-11-29 11:15:00,27.0,27.0,26.92,26.94,75900.0,19.1787,19.1787,19.1219,19.1361,75900.0
2010-11-29 11:20:00,26.94,26.99,26.9,26.92,105400.0,19.1361,19.1716,19.1077,19.1219,105400.0
2010-11-29 11:25:00,26.91,26.93,26.88,26.91,66200.0,19.1148,19.129,19.0935,19.1148,66200.0
2010-11-29 11:30:00,26.91,26.94,26.9,26.91,79800.0,19.1148,19.1361,19.1077,19.1148,79800.0
2010-11-29 11:35:00,26.91,26.91,26.85,26.85,104100.0,19.1148,19.1148,19.0722,19.0722,104100.0
2010-11-29 11:40:00,26.85,26.88,26.79,26.79,69700.0,19.0722,19.0935,19.0296,19.0296,69700.0
2010-11-29 11:45:00,26.8,26.8,26.69,26.74,362500.0,19.0367,19.0367,18.9585,18.994,362500.0
2010-11-29 11:50:00,26.74,26.81,26.72,26.81,94600.0,18.994,19.0438,18.9798,19.0438,94600.0
2010-11-29 11:55:00,26.81,26.89,26.79,26.87,63800.0,19.0438,19.1006,19.0296,19.0864,63800.0
2010-11-29 12:00:00,26.87,26.91,26.83,26.86,61500.0,19.0864,19.1148,19.058,19.0793,61500.0
2010-11-29 12:05:00,26.86,26.95,26.84,26.94,57900.0,19.0793,19.1432,19.0651,19.1361,57900.0
2010-11-29 12:10:00,26.94,26.96,26.93,26.94,23700.0,19.1361,19.1503,19.129,19.1361,23700.0
2010-11-29 12:15:00,26.94,26.94,26.91,26.93,22400.0,19.1361,19.1361,19.1148,19.129,22400.0
2010-11-29 12:20:00,26.92,26.98,26.92,26.96,29700.0,19.1219,19.1645,19.1219,19.1503,29700.0
2010-11-29 12:25:00,26.96,26.97,26.94,26.94,46000.0,19.1503,19.1574,19.1361,19.1361,46000.0
2010-11-29 12:30:00,26.95,26.95,26.93,26.93,13800.0,19.1432,19.1432,19.129,19.129,13800.0
2010-11-29 12:35:00,26.93,26.95,26.92,26.93,29200.0,19.129,19.1432,19.1219,19.129,29200.0
2010-11-29 12:40:00,26.93,26.95,26.92,26.94,19100.0,19.129,19.1432,19.1219,19.1361,19100.0
2010-11-29 12:45:00,26.93,26.94,26.89,26.89,23600.0,19.129,19.1361,19.1006,19.1006,23600.0
2010-11-29 12:50:00,26.89,26.91,26.86,26.91,24200.0,19.1006,19.1148,19.0793,19.1148,24200.0
2010-11-29 12:55:00,26.9,26.95,26.9,26.95,16000.0,19.1077,19.1432,19.1077,19.1432,16000.0
2010-11-29 13:00:00,26.94,26.94,26.91,26.94,31300.0,19.1361,19.1361,19.1148,19.1361,31300.0
2010-11-29 13:05:00,26.93,26.94,26.86,26.87,28000.0,19.129,19.1361,19.0793,19.0864,28000.0
2010-11-29 13:10:00,26.87,26.9,26.87,26.89,16900.0,19.0864,19.1077,19.0864,19.1006,16900.0
2010-11-29 13:15:00,26.89,26.9,26.88,26.9,18700.0,19.1006,19.1077,19.0935,19.1077,18700.0
2010-11-29 13:20:00,26.9,26.91,26.88,26.88,21400.0,19.1077,19.1148,19.0935,19.0935,21400.0
2010-11-29 13:25:00,26.89,26.89,26.84,26.86,42900.0,19.1006,19.1006,19.0651,19.0793,42900.0
2010-11-29 13:30:00,26.86,26.86,26.83,26.83,17600.0,19.0793,19.0793,19.058,19.058,17600.0
2010-11-29 13:35:00,26.83,26.84,26.82,26.82,30400.0,19.058,19.0651,19.0509,19.0509,30400.0
2010-11-29 13:40:00,26.82,26.88,26.81,26.88,23000.0,19.0509,19.0935,19.0438,19.0935,23000.0
2010-11-29 13:45:00,26.87,26.93,26.87,26.92,33300.0,19.0864,19.129,19.0864,19.1219,33300.0
2010-11-29 13:50:00,26.91,26.92,26.91,26.92,8500.0,19.1148,19.1219,19.1148,19.1219,8500.0
2010-11-29 13:55:00,26.92,26.93,26.91,26.91,24400.0,19.1219,19.129,19.1148,19.1148,24400.0
2010-11-29 14:00:00,26.92,26.95,26.92,26.94,25500.0,19.1219,19.1432,19.1219,19.1361,25500.0
2010-11-29 14:05:00,26.93,26.94,26.88,26.91,45400.0,19.129,19.1361,19.0935,19.1148,45400.0
2010-11-29 14:10:00,26.91,26.93,26.88,26.88,32200.0,19.1148,19.129,19.0935,19.0935,32200.0
2010-11-29 14:15:00,26.89,26.94,26.88,26.93,111100.0,19.1006,19.1361,19.0935,19.129,111100.0
2010-11-29 14:20:00,26.93,26.95,26.92,26.92,68000.0,19.129,19.1432,19.1219,19.1219,68000.0
2010-11-29 14:25:00,26.92,27.02,26.92,27.02,57600.0,19.1219,19.1929,19.1219,19.1929,57600.0
2010-11-29 14:30:00,27.02,27.06,27.02,27.02,50300.0,19.1929,19.2213,19.1929,19.1929,50300.0
2010-11-29 14:35:00,27.02,27.09,27.02,27.08,28800.0,19.1929,19.2427,19.1929,19.2356,28800.0
2010-11-29 14:40:00,27.07,27.21,27.07,27.09,57100.0,19.2285,19.3279,19.2285,19.2427,57100.0
2010-11-29 14:45:00,27.09,27.11,27.08,27.08,59700.0,19.2427,19.2569,19.2356,19.2356,59700.0
2010-11-29 14:50:00,27.08,27.08,27.06,27.06,115000.0,19.2356,19.2356,19.2213,19.2213,115000.0
2010-11-29 14:55:00,27.07,27.1,27.06,27.09,39300.0,19.2285,19.2498,19.2213,19.2427,39300.0
2010-11-29 15:00:00,27.09,27.15,27.08,27.11,66100.0,19.2427,19.2853,19.2356,19.2569,66100.0
2010-11-29 15:05:00,27.11,27.12,27.09,27.1,60900.0,19.2569,19.264,19.2427,19.2498,60900.0
2010-11-29 15:10:00,27.1,27.12,27.09,27.11,40600.0,19.2498,19.264,19.2427,19.2569,40600.0
2010-11-29 15:15:00,27.11,27.21,27.11,27.2,34200.0,19.2569,19.3279,19.2569,19.3208,34200.0
2010-11-29 15:20:00,27.2,27.2,27.14,27.15,91000.0,19.3208,19.3208,19.2782,19.2853,91000.0
2010-11-29 15:25:00,27.14,27.17,27.13,27.16,31400.0,19.2782,19.2995,19.2711,19.2924,31400.0
2010-11-29 15:30:00,27.16,27.16,27.13,27.15,73100.0,19.2924,19.2924,19.2711,19.2853,73100.0
2010-11-29 15:35:00,27.15,27.18,27.15,27.17,42300.0,19.2853,19.3066,19.2853,19.2995,42300.0
2010-11-29 15:40:00,27.18,27.19,27.13,27.16,77600.0,19.3066,19.3137,19.2711,19.2924,77600.0
2010-11-29 15:45:00,27.16,27.25,27.15,27.21,172300.0,19.2924,19.3563,19.2853,19.3279,172300.0
2010-11-29 15:50:00,27.2,27.21,27.17,27.19,133700.0,19.3208,19.3279,19.2995,19.3137,133700.0
2010-11-29 15:55:00,27.2,27.22,27.19,27.19,244600.0,19.3208,19.335,19.3137,19.3137,244600.0
2010-11-30 09:30:00,26.9,27.02,26.88,27.0,139200.0,19.1077,19.1929,19.0935,19.1787,139200.0
2010-11-30 09:35:00,26.99,27.0,26.75,26.81,337300.0,19.1716,19.1787,19.0011,19.0438,337300.0
2010-11-30 09:40:00,26.82,26.85,26.73,26.78,221900.0,19.0509,19.0722,18.9869,19.0225,221900.0
2010-11-30 09:45:00,26.77,26.85,26.71,26.85,236500.0,19.0154,19.0722,18.9727,19.0722,236500.0
2010-11-30 09:50:00,26.86,26.89,26.85,26.86,58200.0,19.0793,19.1006,19.0722,19.0793,58200.0
2010-11-30 09:55:00,26.86,26.97,26.85,26.97,60900.0,19.0793,19.1574,19.0722,19.1574,60900.0
2010-11-30 10:00:00,26.97,27.0,26.94,26.96,100200.0,19.1574,19.1787,19.1361,19.1503,100200.0
2010-11-30 10:05:00,26.95,26.98,26.89,26.89,59700.0,19.1432,19.1645,19.1006,19.1006,59700.0
2010-11-30 10:10:00,26.9,26.95,26.9,26.91,55300.0,19.1077,19.1432,19.1077,19.1148,55300.0
2010-11-30 10:15:00,26.91,26.96,26.89,26.93,110000.0,19.1148,19.1503,19.1006,19.129,110000.0
2010-11-30 10:20:00,26.93,26.93,26.85,26.87,140600.0,19.129,19.129,19.0722,19.0864,140600.0
2010-11-30 10:25:00,26.88,26.91,26.85,26.9,84100.0,19.0935,19.1148,19.0722,19.1077,84100.0
2010-11-30 10:30:00,26.89,26.9,26.86,26.86,84300.0,19.1006,19.1077,19.0793,19.0793,84300.0
2010-11-30 10:35:00,26.86,26.9,26.85,26.88,51300.0,19.0793,19.1077,19.0722,19.0935,51300.0
2010-11-30 10:40:00,26.88,26.89,26.87,26.88,37800.0,19.0935,19.1006,19.0864,19.0935,37800.0
2010-11-30 10:45:00,26.88,26.91,26.87,26.91,49900.0,19.0935,19.1148,19.0864,19.1148,49900.0
2010-11-30 10:50:00,26.91,26.91,26.85,26.88,65000.0,19.1148,19.1148,19.0722,19.0935,65000.0
2010-11-30 10:55:00,26.87,26.88,26.85,26.85,32900.0,19.0864,19.0935,19.0722,19.0722,32900.0
2010-11-30 11:00:00,26.86,26.9,26.85,26.88,119000.0,19.0793,19.1077,19.0722,19.0935,119000.0
2010-11-30 11:05:00,26.88,26.89,26.85,26.85,101900.0,19.0935,19.1006,19.0722,19.0722,101900.0
2010-11-30 11:10:00,26.85,26.86,26.8,26.8,136900.0,19.0722,19.0793,19.0367,19.0367,136900.0
2010-11-30 11:15:00,26.8,26.8,26.76,26.79,87900.0,19.0367,19.0367,19.0083,19.0296,87900.0
2010-11-30 11:20:00,26.79,26.82,26.75,26.8,71700.0,19.0296,19.0509,19.0011,19.0367,71700.0
2010-11-30 11:25:00,26.8,26.82,26.74,26.74,55300.0,19.0367,19.0509,18.994,18.994,55300.0
2010-11-30 11:30:00,26.74,26.75,26.71,26.71,112700.0,18.994,19.0011,18.9727,18.9727,112700.0
2010-11-30 11:35:00,26.71,26.75,26.7,26.75,47600.0,18.9727,19.0011,18.9656,19.0011,47600.0
2010-11-30 11:40:00,26.74,26.78,26.74,26.78,21200.0,18.994,19.0225,18.994,19.0225,21200.0
2010-11-30 11:45:00,26.78,26.82,26.78,26.8,70400.0,19.0225,19.0509,19.0225,19.0367,70400.0
2010-11-30 11:50:00,26.79,26.82,26.79,26.82,45300.0,19.0296,19.0509,19.0296,19.0509,45300.0
2010-11-30 11:55:00,26.82,26.86,26.81,26.84,50400.0,19.0509,19.0793,19.0438,19.0651,50400.0
2010-11-30 12:00:00,26.84,26.86,26.84,26.84,32800.0,19.0651,19.0793,19.0651,19.0651,32800.0
2010-11-30 12:05:00,26.84,26.85,26.81,26.83,58700.0,19.0651,19.0722,19.0438,19.058,58700.0
2010-11-30 12:10:00,26.83,26.83,26.82,26.82,8600.0,19.058,19.058,19.0509,19.0509,8600.0
2010-11-30 12:15:00,26.83,26.83,26.82,26.82,15000.0,19.058,19.058,19.0509,19.0509,15000.0
2010-11-30 12:20:00,26.82,26.83,26.81,26.82,41900.0,19.0509,19.058,19.0438,19.0509,41900.0
2010-11-30 12:25:00,26.81,26.84,26.8,26.83,76700.0,19.0438,19.0651,19.0367,19.058,76700.0
2010-11-30 12:30:00,26.83,26.84,26.82,26.82,24700.0,19.058,19.0651,19.0509,19.0509,24700.0
2010-11-30 12:35:00,26.82,26.83,26.8,26.81,66100.0,19.0509,19.058,19.0367,19.0438,66100.0
2010-11-30 12:40:00,26.82,26.84,26.8,26.84,50500.0,19.0509,19.0651,19.0367,19.0651,50500.0
2010-11-30 12:45:00,26.84,26.87,26.83,26.87,26700.0,19.0651,19.0864,19.058,19.0864,26700.0
2010-11-30 12:50:00,26.86,26.9,26.86,26.89,31200.0,19.0793,19.1077,19.0793,19.1006,31200.0
2010-11-30 12:55:00,26.89,26.91,26.87,26.9,118800.0,19.1006,19.1148,19.0864,19.1077,118800.0
2010-11-30 13:00:00,26.89,27.03,26.88,27.02,131600.0,19.1006,19.2,19.0935,19.1929,131600.0
2010-11-30 13:05:00,27.01,27.02,26.99,27.0,38400.0,19.1858,19.1929,19.1716,19.1787,38400.0
2010-11-30 13:10:00,27.0,27.01,27.0,27.0,22100.0,19.1787,19.1858,19.1787,19.1787,22100.0
2010-11-30 13:15:00,27.01,27.13,27.0,27.12,135200.0,19.1858,19.2711,19.1787,19.264,135200.0
2010-11-30 13:20:00,27.12,27.15,27.11,27.12,38100.0,19.264,19.2853,19.2569,19.264,38100.0
2010-11-30 13:25:00,27.12,27.12,27.11,27.12,15100.0,19.264,19.264,19.2569,19.264,15100.0
2010-11-30 13:30:00,27.11,27.12,27.1,27.11,35500.0,19.2569,19.264,19.2498,19.2569,35500.0
2010-11-30 13:35:00,27.11,27.14,27.09,27.14,76500.0,19.2569,19.2782,19.2427,19.2782,76500.0
2010-11-30 13:40:00,27.13,27.17,27.11,27.11,97000.0,19.2711,19.2995,19.2569,19.2569,97000.0
2010-11-30 13:45:00,27.12,27.13,27.11,27.12,29500.0,19.264,19.2711,19.2569,19.264,29500.0
2010-11-30 13:50:00,27.12,27.13,27.09,27.09,33700.0,19.264,19.2711,19.2427,19.2427,33700.0
2010-11-30 13:55:00,27.09,27.14,27.09,27.14,51800.0,19.2427,19.2782,19.2427,19.2782,51800.0
2010-11-30 14:00:00,27.14,27.21,27.13,27.21,102900.0,19.2782,19.3279,19.2711,19.3279,102900.0
2010-11-30 14:05:00,27.2,27.24,27.19,27.21,63500.0,19.3208,19.3492,19.3137,19.3279,63500.0
2010-11-30 14:10:00,27.21,27.21,27.17,27.17,44900.0,19.3279,19.3279,19.2995,19.2995,44900.0
2010-11-30 14:15:00,27.17,27.17,27.14,27.16,62500.0,19.2995,19.2995,19.2782,19.2924,62500.0
2010-11-30 14:20:00,27.16,27.18,27.13,27.14,65100.0,19.2924,19.3066,19.2711,19.2782,65100.0
2010-11-30 14:25:00,27.13,27.14,27.05,27.07,62200.0,19.2711,19.2782,19.2142,19.2285,62200.0
2010-11-30 14:30:00,27.07,27.08,27.04,27.04,31100.0,19.2285,19.2356,19.2071,19.2071,31100.0
2010-11-30 14:35:00,27.04,27.07,27.03,27.06,43300.0,19.2071,19.2285,19.2,19.2213,43300.0
2010-11-30 14:40:00,27.06,27.07,27.05,27.07,48600.0,19.2213,19.2285,19.2142,19.2285,48600.0
2010-11-30 14:45:00,27.06,27.12,27.06,27.1,47400.0,19.2213,19.264,19.2213,19.2498,47400.0
2010-11-30 14:50:00,27.1,27.14,27.1,27.14,58700.0,19.2498,19.2782,19.2498,19.2782,58700.0
2010-11-30 14:55:00,27.13,27.21,27.13,27.17,77700.0,19.2711,19.3279,19.2711,19.2995,77700.0
2010-11-30 15:00:00,27.17,27.21,27.16,27.2,67500.0,19.2995,19.3279,19.2924,19.3208,67500.0
2010-11-30 15:05:00,27.2,27.2,27.16,27.17,44900.0,19.3208,19.3208,19.2924,19.2995,44900.0
2010-11-30 15:10:00,27.16,27.17,27.11,27.13,60800.0,19.2924,19.2995,19.2569,19.2711,60800.0
2010-11-30 15:15:00,27.13,27.13,27.1,27.1,32200.0,19.2711,19.2711,19.2498,19.2498,32200.0
2010-11-30 15:20:00,27.1,27.17,27.1,27.15,67600.0,19.2498,19.2995,19.2498,19.2853,67600.0
2010-11-30 15:25:00,27.15,27.17,27.11,27.16,77300.0,19.2853,19.2995,19.2569,19.2924,77300.0
2010-11-30 15:30:00,27.15,27.17,27.11,27.11,49800.0,19.2853,19.2995,19.2569,19.2569,49800.0
2010-11-30 15:35:00,27.1,27.13,27.09,27.1,82400.0,19.2498,19.2711,19.2427,19.2498,82400.0
2010-11-30 15:40:00,27.1,27.1,26.99,27.0,104100.0,19.2498,19.2498,19.1716,19.1787,104100.0
2010-11-30 15:45:00,26.99,27.0,26.95,26.96,226800.0,19.1716,19.1787,19.1432,19.1503,226800.0
2010-11-30 15:50:00,26.96,27.01,26.91,26.97,234200.0,19.1503,19.1858,19.1148,19.1574,234200.0
2010-11-30 15:55:00,26.98,26.99,26.95,26.96,263200.0,19.1645,19.1716,19.1432,19.1503,263200.0
2010-12-01 09:30:00,27.38,27.5,27.27,27.31,193100.0,19.4487,19.5339,19.3705,19.3989,193100.0
2010-12-01 09:35:00,27.33,27.4,27.32,27.4,75500.0,19.4131,19.4629,19.406,19.4629,75500.0
2010-12-01 09:40:00,27.41,27.42,27.31,27.35,101100.0,19.47,19.4771,19.3989,19.4273,101100.0
2010-12-01 09:45:00,27.34,27.43,27.29,27.42,107400.0,19.4202,19.4842,19.3847,19.4771,107400.0
2010-12-01 09:50:00,27.42,27.51,27.41,27.5,89700.0,19.4771,19.541,19.47,19.5339,89700.0
2010-12-01 09:55:00,27.5,27.56,27.5,27.53,57300.0,19.5339,19.5765,19.5339,19.5552,57300.0
2010-12-01 10:00:00,27.53,27.58,27.39,27.4,179100.0,19.5552,19.5907,19.4558,19.4629,179100.0
2010-12-01 10:05:00,27.4,27.42,27.39,27.4,57700.0,19.4629,19.4771,19.4558,19.4629,57700.0
2010-12-01 10:10:00,27.4,27.4,27.35,27.4,102800.0,19.4629,19.4629,19.4273,19.4629,102800.0
2010-12-01 10:15:00,27.41,27.41,27.36,27.37,101200.0,19.47,19.47,19.4344,19.4415,101200.0
2010-12-01 10:20:00,27.37,27.39,27.33,27.33,65100.0,19.4415,19.4558,19.4131,19.4131,65100.0
2010-12-01 10:25:00,27.33,27.38,27.28,27.29,67800.0,19.4131,19.4487,19.3776,19.3847,67800.0
2010-12-01 10:30:00,27.29,27.35,27.29,27.33,58200.0,19.3847,19.4273,19.3847,19.4131,58200.0
2010-12-01 10:35:00,27.34,27.39,27.33,27.39,50900.0,19.4202,19.4558,19.4131,19.4558,50900.0
2010-12-01 10:40:00,27.4,27.42,27.39,27.42,57300.0,19.4629,19.4771,19.4558,19.4771,57300.0
2010-12-01 10:45:00,27.42,27.45,27.4,27.41,58900.0,19.4771,19.4984,19.4629,19.47,58900.0
2010-12-01 10:50:00,27.42,27.43,27.36,27.37,21600.0,19.4771,19.4842,19.4344,19.4415,21600.0
2010-12-01 10:55:00,27.37,27.41,27.36,27.39,41900.0,19.4415,19.47,19.4344,19.4558,41900.0
2010-12-01 11:00:00,27.39,27.42,27.38,27.41,30700.0,19.4558,19.4771,19.4487,19.47,30700.0
2010-12-01 11:05:00,27.42,27.43,27.4,27.43,25800.0,19.4771,19.4842,19.4629,19.4842,25800.0
2010-12-01 11:10:00,27.43,27.48,27.42,27.43,78900.0,19.4842,19.5197,19.4771,19.4842,78900.0
2010-12-01 11:15:00,27.43,27.43,27.4,27.42,32500.0,19.4842,19.4842,19.4629,19.4771,32500.0
2010-12-01 11:20:00,27.41,27.41,27.37,27.38,45000.0,19.47,19.47,19.4415,19.4487,45000.0
2010-12-01 11:25:00,27.38,27.39,27.36,27.37,18900.0,19.4487,19.4558,19.4344,19.4415,18900.0
2010-12-01 11:30:00,27.37,27.39,27.36,27.38,34500.0,19.4415,19.4558,19.4344,19.4487,34500.0
2010-12-01 11:35:00,27.39,27.39,27.34,27.35,48300.0,19.4558,19.4558,19.4202,19.4273,48300.0
2010-12-01 11:40:00,27.35,27.37,27.34,27.37,47200.0,19.4273,19.4415,19.4202,19.4415,47200.0
2010-12-01 11:45:00,27.36,27.38,27.36,27.36,24500.0,19.4344,19.4487,19.4344,19.4344,24500.0
2010-12-01 11:50:00,27.37,27.44,27.36,27.43,153100.0,19.4415,19.4913,19.4344,19.4842,153100.0
2010-12-01 11:55:00,27.43,27.51,27.42,27.5,171200.0,19.4842,19.541,19.4771,19.5339,171200.0
2010-12-01 12:00:00,27.5,27.53,27.49,27.5,87200.0,19.5339,19.5552,19.5268,19.5339,87200.0
2010-12-01 12:05:00,27.5,27.51,27.41,27.41,112000.0,19.5339,19.541,19.47,19.47,112000.0
2010-12-01 12:10:00,27.42,27.42,27.36,27.38,72900.0,19.4771,19.4771,19.4344,19.4487,72900.0
2010-12-01 12:15:00,27.38,27.4,27.34,27.4,52100.0,19.4487,19.4629,19.4202,19.4629,52100.0
2010-12-01 12:20:00,27.4,27.41,27.36,27.4,90600.0,19.4629,19.47,19.4344,19.4629,90600.0
2010-12-01 12:25:00,27.39,27.4,27.38,27.39,43300.0,19.4558,19.4629,19.4487,19.4558,43300.0
2010-12-01 12:30:00,27.4,27.4,27.36,27.37,69100.0,19.4629,19.4629,19.4344,19.4415,69100.0
2010-12-01 12:35:00,27.37,27.37,27.33,27.33,57300.0,19.4415,19.4415,19.4131,19.4131,57300.0
2010-12-01 12:40:00,27.34,27.35,27.33,27.35,26400.0,19.4202,19.4273,19.4131,19.4273,26400.0
2010-12-01 12:45:00,27.35,27.35,27.32,27.33,78600.0,19.4273,19.4273,19.406,19.4131,78600.0
2010-12-01 12:50:00,27.34,27.36,27.33,27.36,62500.0,19.4202,19.4344,19.4131,19.4344,62500.0
2010-12-01 12:55:00,27.37,27.37,27.32,27.33,63900.0,19.4415,19.4415,19.406,19.4131,63900.0
2010-12-01 13:00:00,27.33,27.37,27.32,27.36,70800.0,19.4131,19.4415,19.406,19.4344,70800.0
2010-12-01 13:05:00,27.36,27.39,27.35,27.36,68900.0,19.4344,19.4558,19.4273,19.4344,68900.0
2010-12-01 13:10:00,27.37,27.42,27.36,27.42,47200.0,19.4415,19.4771,19.4344,19.4771,47200.0
2010-12-01 13:15:00,27.41,27.47,27.41,27.41,83000.0,19.47,19.5126,19.47,19.47,83000.0
2010-12-01 13:20:00,27.4,27.43,27.38,27.41,34100.0,19.4629,19.4842,19.4487,19.47,34100.0
2010-12-01 13:25:00,27.41,27.41,27.37,27.38,44500.0,19.47,19.47,19.4415,19.4487,44500.0
2010-12-01 13:30:00,27.38,27.4,27.36,27.38,37700.0,19.4487,19.4629,19.4344,19.4487,37700.0
2010-12-01 13:35:00,27.37,27.4,27.36,27.37,74300.0,19.4415,19.4629,19.4344,19.4415,74300.0
2010-12-01 13:40:00,27.37,27.39,27.36,27.38,28500.0,19.4415,19.4558,19.4344,19.4487,28500.0
2010-12-01 13:45:00,27.39,27.4,27.37,27.4,57400.0,19.4558,19.4629,19.4415,19.4629,57400.0
2010-12-01 13:50:00,27.39,27.4,27.36,27.37,34300.0,19.4558,19.4629,19.4344,19.4415,34300.0
2010-12-01 13:55:00,27.36,27.38,27.36,27.37,47300.0,19.4344,19.4487,19.4344,19.4415,47300.0
2010-12-01 14:00:00,27.37,27.39,27.35,27.36,43700.0,19.4415,19.4558,19.4273,19.4344,43700.0
2010-12-01 14:05:00,27.36,27.36,27.33,27.35,41900.0,19.4344,19.4344,19.4131,19.4273,41900.0
2010-12-01 14:10:00,27.35,27.38,27.34,27.38,39000.0,19.4273,19.4487,19.4202,19.4487,39000.0
2010-12-01 14:15:00,27.37,27.41,27.36,27.4,65000.0,19.4415,19.47,19.4344,19.4629,65000.0
2010-12-01 14:20:00,27.41,27.42,27.37,27.39,50400.0,19.47,19.4771,19.4415,19.4558,50400.0
2010-12-01 14:25:00,27.4,27.42,27.39,27.42,56900.0,19.4629,19.4771,19.4558,19.4771,56900.0
2010-12-01 14:30:00,27.42,27.44,27.41,27.42,45900.0,19.4771,19.4913,19.47,19.4771,45900.0
2010-12-01 14:35:00,27.42,27.45,27.42,27.43,41500.0,19.4771,19.4984,19.4771,19.4842,41500.0
2010-12-01 14:40:00,27.43,27.46,27.43,27.46,47500.0,19.4842,19.5055,19.4842,19.5055,47500.0
2010-12-01 14:45:00,27.46,27.47,27.4,27.4,56100.0,19.5055,19.5126,19.4629,19.4629,56100.0
2010-12-01 14:50:00,27.4,27.41,27.38,27.41,47300.0,19.4629,19.47,19.4487,19.47,47300.0
2010-12-01 14:55:00,27.41,27.46,27.41,27.43,63700.0,19.47,19.5055,19.47,19.4842,63700.0
2010-12-01 15:00:00,27.42,27.43,27.39,27.4,43000.0,19.4771,19.4842,19.4558,19.4629,43000.0
2010-12-01 15:05:00,27.39,27.4,27.38,27.38,35900.0,19.4558,19.4629,19.4487,19.4487,35900.0
2010-12-01 15:10:00,27.38,27.42,27.38,27.4,59300.0,19.4487,19.4771,19.4487,19.4629,59300.0
2010-12-01 15:15:00,27.41,27.42,27.4,27.42,55300.0,19.47,19.4771,19.4629,19.4771,55300.0
2010-12-01 15:20:00,27.41,27.46,27.41,27.45,66300.0,19.47,19.5055,19.47,19.4984,66300.0
2010-12-01 15:25:00,27.46,27.51,27.45,27.47,152400.0,19.5055,19.541,19.4984,19.5126,152400.0
2010-12-01 15:30:00,27.46,27.47,27.4,27.4,135000.0,19.5055,19.5126,19.4629,19.4629,135000.0
2010-12-01 15:35:00,27.4,27.41,27.39,27.4,135200.0,19.4629,19.47,19.4558,19.4629,135200.0
2010-12-01 15:40:00,27.4,27.4,27.35,27.35,202300.0,19.4629,19.4629,19.4273,19.4273,202300.0
2010-12-01 15:45:00,27.36,27.39,27.35,27.38,227400.0,19.4344,19.4558,19.4273,19.4487,227400.0
2010-12-01 15:50:00,27.38,27.41,27.38,27.38,237400.0,19.4487,19.47,19.4487,19.4487,237400.0
2010-12-01 15:55:00,27.38,27.39,27.34,27.38,1115700.0,19.4487,19.4558,19.4202,19.4487,1115700.0
2010-12-02 09:30:00,27.38,27.55,27.33,27.52,114100.0,19.4487,19.5694,19.4131,19.5481,114100.0
2010-12-02 09:35:00,27.53,27.55,27.47,27.5,204700.0,19.5552,19.5694,19.5126,19.5339,204700.0
2010-12-02 09:40:00,27.5,27.54,27.49,27.54,102400.0,19.5339,19.5623,19.5268,19.5623,102400.0
2010-12-02 09:45:00,27.54,27.54,27.47,27.47,99800.0,19.5623,19.5623,19.5126,19.5126,99800.0
2010-12-02 09:50:00,27.48,27.55,27.47,27.54,78100.0,19.5197,19.5694,19.5126,19.5623,78100.0
2010-12-02 09:55:00,27.55,27.67,27.55,27.67,96000.0,19.5694,19.6546,19.5694,19.6546,96000.0
2010-12-02 10:00:00,27.67,27.77,27.65,27.76,142200.0,19.6546,19.7257,19.6404,19.7186,142200.0
2010-12-02 10:05:00,27.76,27.78,27.73,27.75,130500.0,19.7186,19.7328,19.6973,19.7115,130500.0
2010-12-02 10:10:00,27.75,27.84,27.74,27.83,104400.0,19.7115,19.7754,19.7044,19.7683,104400.0
2010-12-02 10:15:00,27.83,27.85,27.77,27.77,73800.0,19.7683,19.7825,19.7257,19.7257,73800.0
2010-12-02 10:20:00,27.77,27.83,27.74,27.82,75000.0,19.7257,19.7683,19.7044,19.7612,75000.0
2010-12-02 10:25:00,27.82,27.9,27.81,27.88,80400.0,19.7612,19.818,19.7541,19.8038,80400.0
2010-12-02 10:30:00,27.88,27.92,27.85,27.91,95000.0,19.8038,19.8322,19.7825,19.8251,95000.0
2010-12-02 10:35:00,27.91,27.92,27.86,27.87,57300.0,19.8251,19.8322,19.7896,19.7967,57300.0
2010-12-02 10:40:00,27.88,27.94,27.88,27.93,102200.0,19.8038,19.8464,19.8038,19.8393,102200.0
2010-12-02 10:45:00,27.93,27.95,27.92,27.94,71300.0,19.8393,19.8535,19.8322,19.8464,71300.0
2010-12-02 10:50:00,27.94,27.94,27.89,27.92,99000.0,19.8464,19.8464,19.8109,19.8322,99000.0
2010-12-02 10:55:00,27.91,27.91,27.82,27.83,64700.0,19.8251,19.8251,19.7612,19.7683,64700.0
2010-12-02 11:00:00,27.83,27.92,27.83,27.92,53400.0,19.7683,19.8322,19.7683,19.8322,53400.0
2010-12-02 11:05:00,27.92,27.94,27.89,27.91,68800.0,19.8322,19.8464,19.8109,19.8251,68800.0
2010-12-02 11:10:00,27.91,27.98,27.88,27.97,98900.0,19.8251,19.8748,19.8038,19.8677,98900.0
2010-12-02 11:15:00,27.97,27.97,27.94,27.97,78400.0,19.8677,19.8677,19.8464,19.8677,78400.0
2010-12-02 11:20:00,27.97,27.97,27.9,27.92,119000.0,19.8677,19.8677,19.818,19.8322,119000.0
2010-12-02 11:25:00,27.92,27.96,27.91,27.96,69900.0,19.8322,19.8606,19.8251,19.8606,69900.0
2010-12-02 11:30:00,27.95,27.96,27.91,27.93,60800.0,19.8535,19.8606,19.8251,19.8393,60800.0
2010-12-02 11:35:00,27.92,27.93,27.83,27.85,71200.0,19.8322,19.8393,19.7683,19.7825,71200.0
2010-12-02 11:40:00,27.85,27.87,27.85,27.86,42500.0,19.7825,19.7967,19.7825,19.7896,42500.0
2010-12-02 11:45:00,27.85,27.86,27.84,27.85,56300.0,19.7825,19.7896,19.7754,19.7825,56300.0
2010-12-02 11:50:00,27.84,27.85,27.81,27.82,70000.0,19.7754,19.7825,19.7541,19.7612,70000.0
2010-12-02 11:55:00,27.82,27.82,27.79,27.79,39500.0,19.7612,19.7612,19.7399,19.7399,39500.0
2010-12-02 12:00:00,27.8,27.81,27.76,27.77,49800.0,19.747,19.7541,19.7186,19.7257,49800.0
2010-12-02 12:05:00,27.77,27.79,27.76,27.79,27500.0,19.7257,19.7399,19.7186,19.7399,27500.0
2010-12-02 12:10:00,27.79,27.81,27.78,27.78,61300.0,19.7399,19.7541,19.7328,19.7328,61300.0
2010-12-02 12:15:00,27.79,27.79,27.75,27.76,42300.0,19.7399,19.7399,19.7115,19.7186,42300.0
2010-12-02 12:20:00,27.76,27.76,27.74,27.75,14700.0,19.7186,19.7186,19.7044,19.7115,14700.0
2010-12-02 12:25:00,27.75,27.75,27.72,27.73,40800.0,19.7115,19.7115,19.6902,19.6973,40800.0
2010-12-02 12:30:00,27.73,27.74,27.72,27.74,54200.0,19.6973,19.7044,19.6902,19.7044,54200.0
2010-12-02 12:35:00,27.74,27.75,27.73,27.75,38000.0,19.7044,19.7115,19.6973,19.7115,38000.0
2010-12-02 12:40:00,27.75,27.76,27.74,27.75,49600.0,19.7115,19.7186,19.7044,19.7115,49600.0
2010-12-02 12:45:00,27.76,27.76,27.74,27.74,32300.0,19.7186,19.7186,19.7044,19.7044,32300.0
2010-12-02 12:50:00,27.75,27.77,27.74,27.75,51600.0,19.7115,19.7257,19.7044,19.7115,51600.0
2010-12-02 12:55:00,27.74,27.75,27.71,27.72,25400.0,19.7044,19.7115,19.6831,19.6902,25400.0
2010-12-02 13:00:00,27.72,27.74,27.71,27.72,32300.0,19.6902,19.7044,19.6831,19.6902,32300.0
2010-12-02 13:05:00,27.72,27.75,27.72,27.74,21200.0,19.6902,19.7115,19.6902,19.7044,21200.0
2010-12-02 13:10:00,27.74,27.74,27.69,27.69,68800.0,19.7044,19.7044,19.6689,19.6689,68800.0
2010-12-02 13:15:00,27.7,27.7,27.65,27.67,46100.0,19.676,19.676,19.6404,19.6546,46100.0
2010-12-02 13:20:00,27.66,27.69,27.66,27.66,27100.0,19.6475,19.6689,19.6475,19.6475,27100.0
2010-12-02 13:25:00,27.67,27.7,27.66,27.7,33500.0,19.6546,19.676,19.6475,19.676,33500.0
2010-12-02 13:30:00,27.7,27.7,27.64,27.67,95500.0,19.676,19.676,19.6333,19.6546,95500.0
2010-12-02 13:35:00,27.68,27.74,27.67,27.73,44800.0,19.6617,19.7044,19.6546,19.6973,44800.0
2010-12-02 13:40:00,27.74,27.74,27.69,27.69,63900.0,19.7044,19.7044,19.6689,19.6689,63900.0
2010-12-02 13:45:00,27.7,27.7,27.69,27.69,46100.0,19.676,19.676,19.6689,19.6689,46100.0
2010-12-02 13:50:00,27.69,27.73,27.69,27.72,172900.0,19.6689,19.6973,19.6689,19.6902,172900.0
2010-12-02 13:55:00,27.71,27.72,27.7,27.7,31200.0,19.6831,19.6902,19.676,19.676,31200.0
2010-12-02 14:00:00,27.71,27.71,27.69,27.7,83600.0,19.6831,19.6831,19.6689,19.676,83600.0
2010-12-02 14:05:00,27.7,27.76,27.69,27.74,185900.0,19.676,19.7186,19.6689,19.7044,185900.0
2010-12-02 14:10:00,27.74,27.76,27.72,27.75,39200.0,19.7044,19.7186,19.6902,19.7115,39200.0
2010-12-02 14:15:00,27.75,27.76,27.71,27.71,160800.0,19.7115,19.7186,19.6831,19.6831,160800.0
2010-12-02 14:20:00,27.72,27.79,27.72,27.79,81800.0,19.6902,19.7399,19.6902,19.7399,81800.0
2010-12-02 14:25:00,27.78,27.83,27.78,27.8,48500.0,19.7328,19.7683,19.7328,19.747,48500.0
2010-12-02 14:30:00,27.81,27.82,27.77,27.77,61900.0,19.7541,19.7612,19.7257,19.7257,61900.0
2010-12-02 14:35:00,27.77,27.78,27.75,27.76,37900.0,19.7257,19.7328,19.7115,19.7186,37900.0
2010-12-02 14:40:00,27.77,27.79,27.76,27.79,35700.0,19.7257,19.7399,19.7186,19.7399,35700.0
2010-12-02 14:45:00,27.79,27.82,27.78,27.79,77700.0,19.7399,19.7612,19.7328,19.7399,77700.0
2010-12-02 14:50:00,27.79,27.8,27.76,27.77,67300.0,19.7399,19.747,19.7186,19.7257,67300.0
2010-12-02 14:55:00,27.78,27.81,27.77,27.78,68800.0,19.7328,19.7541,19.7257,19.7328,68800.0
2010-12-02 15:00:00,27.78,27.81,27.78,27.81,54300.0,19.7328,19.7541,19.7328,19.7541,54300.0
2010-12-02 15:05:00,27.81,27.81,27.76,27.79,83800.0,19.7541,19.7541,19.7186,19.7399,83800.0
2010-12-02 15:10:00,27.78,27.81,27.78,27.79,90400.0,19.7328,19.7541,19.7328,19.7399,90400.0
2010-12-02 15:15:00,27.79,27.82,27.79,27.82,64700.0,19.7399,19.7612,19.7399,19.7612,64700.0
2010-12-02 15:20:00,27.82,27.83,27.79,27.79,150600.0,19.7612,19.7683,19.7399,19.7399,150600.0
2010-12-02 15:25:00,27.8,27.81,27.79,27.81,77800.0,19.747,19.7541,19.7399,19.7541,77800.0
2010-12-02 15:30:00,27.81,27.81,27.77,27.81,127100.0,19.7541,19.7541,19.7257,19.7541,127100.0
2010-12-02 15:35:00,27.81,27.81,27.8,27.81,91200.0,19.7541,19.7541,19.747,19.7541,91200.0
2010-12-02 15:40:00,27.81,27.81,27.8,27.8,150800.0,19.7541,19.7541,19.747,19.747,150800.0
2010-12-02 15:45:00,27.81,27.85,27.81,27.84,346900.0,19.7541,19.7825,19.7541,19.7754,346900.0
2010-12-02 15:50:00,27.85,27.89,27.84,27.86,300700.0,19.7825,19.8109,19.7754,19.7896,300700.0
2010-12-02 15:55:00,27.86,27.88,27.85,27.85,713200.0,19.7896,19.8038,19.7825,19.7825,713200.0
2010-12-03 09:30:00,27.74,27.79,27.66,27.71,127000.0,19.7044,19.7399,19.6475,19.6831,127000.0
2010-12-03 09:35:00,27.71,27.73,27.56,27.66,102300.0,19.6831,19.6973,19.5765,19.6475,102300.0
2010-12-03 09:40:00,27.67,27.74,27.65,27.74,55500.0,19.6546,19.7044,19.6404,19.7044,55500.0
2010-12-03 09:45:00,27.74,27.78,27.73,27.74,58700.0,19.7044,19.7328,19.6973,19.7044,58700.0
2010-12-03 09:50:00,27.74,27.77,27.66,27.66,60000.0,19.7044,19.7257,19.6475,19.6475,60000.0
2010-12-03 09:55:00,27.66,27.67,27.51,27.56,105500.0,19.6475,19.6546,19.541,19.5765,105500.0
2010-12-03 10:00:00,27.54,27.71,27.54,27.71,98500.0,19.5623,19.6831,19.5623,19.6831,98500.0
2010-12-03 10:05:00,27.71,27.75,27.69,27.73,63500.0,19.6831,19.7115,19.6689,19.6973,63500.0
2010-12-03 10:10:00,27.72,27.73,27.56,27.56,75900.0,19.6902,19.6973,19.5765,19.5765,75900.0
2010-12-03 10:15:00,27.56,27.61,27.55,27.6,50600.0,19.5765,19.612,19.5694,19.6049,50600.0
2010-12-03 10:20:00,27.6,27.61,27.55,27.55,67300.0,19.6049,19.612,19.5694,19.5694,67300.0
2010-12-03 10:25:00,27.55,27.56,27.41,27.45,67600.0,19.5694,19.5765,19.47,19.4984,67600.0
2010-12-03 10:30:00,27.45,27.52,27.44,27.52,94400.0,19.4984,19.5481,19.4913,19.5481,94400.0
2010-12-03 10:35:00,27.53,27.54,27.46,27.46,64800.0,19.5552,19.5623,19.5055,19.5055,64800.0
2010-12-03 10:40:00,27.46,27.5,27.42,27.42,63800.0,19.5055,19.5339,19.4771,19.4771,63800.0
2010-12-03 10:45:00,27.42,27.49,27.42,27.49,41300.0,19.4771,19.5268,19.4771,19.5268,41300.0
2010-12-03 10:50:00,27.49,27.62,27.48,27.61,68900.0,19.5268,19.6191,19.5197,19.612,68900.0
2010-12-03 10:55:00,27.62,27.69,27.62,27.69,90600.0,19.6191,19.6689,19.6191,19.6689,90600.0
2010-12-03 11:00:00,27.68,27.69,27.64,27.65,66600.0,19.6617,19.6689,19.6333,19.6404,66600.0
2010-12-03 11:05:00,27.64,27.65,27.63,27.64,25500.0,19.6333,19.6404,19.6262,19.6333,25500.0
2010-12-03 11:10:00,27.64,27.66,27.6,27.61,45100.0,19.6333,19.6475,19.6049,19.612,45100.0
2010-12-03 11:15:00,27.61,27.69,27.61,27.66,37600.0,19.612,19.6689,19.612,19.6475,37600.0
2010-12-03 11:20:00,27.66,27.68,27.65,27.68,26600.0,19.6475,19.6617,19.6404,19.6617,26600.0
2010-12-03 11:25:00,27.68,27.69,27.64,27.67,53500.0,19.6617,19.6689,19.6333,19.6546,53500.0
2010-12-03 11:30:00,27.66,27.67,27.6,27.61,52800.0,19.6475,19.6546,19.6049,19.612,52800.0
2010-12-03 11:35:00,27.6,27.61,27.54,27.58,35500.0,19.6049,19.612,19.5623,19.5907,35500.0
2010-12-03 11:40:00,27.58,27.59,27.56,27.57,21200.0,19.5907,19.5978,19.5765,19.5836,21200.0
2010-12-03 11:45:00,27.57,27.59,27.55,27.58,28700.0,19.5836,19.5978,19.5694,19.5907,28700.0
2010-12-03 11:50:00,27.58,27.59,27.51,27.53,49400.0,19.5907,19.5978,19.541,19.5552,49400.0
2010-12-03 11:55:00,27.53,27.56,27.51,27.53,24100.0,19.5552,19.5765,19.541,19.5552,24100.0
2010-12-03 12:00:00,27.53,27.59,27.53,27.58,25800.0,19.5552,19.5978,19.5552,19.5907,25800.0
2010-12-03 12:05:00,27.58,27.64,27.58,27.62,55100.0,19.5907,19.6333,19.5907,19.6191,55100.0
2010-12-03 12:10:00,27.63,27.64,27.62,27.62,37800.0,19.6262,19.6333,19.6191,19.6191,37800.0
2010-12-03 12:15:00,27.63,27.63,27.6,27.61,25000.0,19.6262,19.6262,19.6049,19.612,25000.0
2010-12-03 12:20:00,27.6,27.63,27.6,27.62,31200.0,19.6049,19.6262,19.6049,19.6191,31200.0
2010-12-03 12:25:00,27.63,27.63,27.59,27.63,41600.0,19.6262,19.6262,19.5978,19.6262,41600.0
2010-12-03 12:30:00,27.63,27.65,27.62,27.65,16700.0,19.6262,19.6404,19.6191,19.6404,16700.0
2010-12-03 12:35:00,27.65,27.74,27.64,27.73,97500.0,19.6404,19.7044,19.6333,19.6973,97500.0
2010-12-03 12:40:00,27.74,27.76,27.72,27.73,60400.0,19.7044,19.7186,19.6902,19.6973,60400.0
2010-12-03 12:45:00,27.73,27.74,27.7,27.72,33500.0,19.6973,19.7044,19.676,19.6902,33500.0
2010-12-03 12:50:00,27.72,27.73,27.7,27.71,50200.0,19.6902,19.6973,19.676,19.6831,50200.0
2010-12-03 12:55:00,27.7,27.7,27.68,27.68,14000.0,19.676,19.676,19.6617,19.6617,14000.0
2010-12-03 13:00:00,27.69,27.75,27.68,27.75,29100.0,19.6689,19.7115,19.6617,19.7115,29100.0
2010-12-03 13:05:00,27.74,27.74,27.69,27.7,60300.0,19.7044,19.7044,19.6689,19.676,60300.0
2010-12-03 13:10:00,27.7,27.71,27.69,27.7,42100.0,19.676,19.6831,19.6689,19.676,42100.0
2010-12-03 13:15:00,27.69,27.7,27.68,27.68,27800.0,19.6689,19.676,19.6617,19.6617,27800.0
2010-12-03 13:20:00,27.68,27.69,27.68,27.69,15000.0,19.6617,19.6689,19.6617,19.6689,15000.0
2010-12-03 13:25:00,27.69,27.69,27.65,27.66,32900.0,19.6689,19.6689,19.6404,19.6475,32900.0
2010-12-03 13:30:00,27.67,27.67,27.64,27.64,26300.0,19.6546,19.6546,19.6333,19.6333,26300.0
2010-12-03 13:35:00,27.64,27.64,27.6,27.62,37700.0,19.6333,19.6333,19.6049,19.6191,37700.0
2010-12-03 13:40:00,27.61,27.64,27.6,27.63,18500.0,19.612,19.6333,19.6049,19.6262,18500.0
2010-12-03 13:45:00,27.63,27.64,27.6,27.61,40200.0,19.6262,19.6333,19.6049,19.612,40200.0
2010-12-03 13:50:00,27.62,27.65,27.61,27.65,24300.0,19.6191,19.6404,19.612,19.6404,24300.0
2010-12-03 13:55:00,27.64,27.69,27.64,27.69,23800.0,19.6333,19.6689,19.6333,19.6689,23800.0
2010-12-03 14:00:00,27.69,27.71,27.67,27.69,57900.0,19.6689,19.6831,19.6546,19.6689,57900.0
2010-12-03 14:05:00,27.69,27.69,27.62,27.66,36800.0,19.6689,19.6689,19.6191,19.6475,36800.0
2010-12-03 14:10:00,27.65,27.67,27.65,27.66,14600.0,19.6404,19.6546,19.6404,19.6475,14600.0
2010-12-03 14:15:00,27.67,27.7,27.66,27.7,24000.0,19.6546,19.676,19.6475,19.676,24000.0
2010-12-03 14:20:00,27.7,27.71,27.68,27.68,32900.0,19.676,19.6831,19.6617,19.6617,32900.0
2010-12-03 14:25:00,27.68,27.71,27.68,27.69,28800.0,19.6617,19.6831,19.6617,19.6689,28800.0
2010-12-03 14:30:00,27.69,27.71,27.69,27.7,35300.0,19.6689,19.6831,19.6689,19.676,35300.0
2010-12-03 14:35:00,27.7,27.7,27.69,27.7,23400.0,19.676,19.676,19.6689,19.676,23400.0
2010-12-03 14:40:00,27.69,27.71,27.69,27.71,199700.0,19.6689,19.6831,19.6689,19.6831,199700.0
2010-12-03 14:45:00,27.7,27.74,27.7,27.73,72200.0,19.676,19.7044,19.676,19.6973,72200.0
2010-12-03 14:50:00,27.72,27.73,27.7,27.71,97400.0,19.6902,19.6973,19.676,19.6831,97400.0
2010-12-03 14:55:00,27.7,27.73,27.7,27.73,24200.0,19.676,19.6973,19.676,19.6973,24200.0
2010-12-03 15:00:00,27.72,27.74,27.72,27.73,27200.0,19.6902,19.7044,19.6902,19.6973,27200.0
2010-12-03 15:05:00,27.73,27.74,27.73,27.74,21300.0,19.6973,19.7044,19.6973,19.7044,21300.0
2010-12-03 15:10:00,27.74,27.8,27.73,27.79,154000.0,19.7044,19.747,19.6973,19.7399,154000.0
2010-12-03 15:15:00,27.79,27.84,27.78,27.81,95500.0,19.7399,19.7754,19.7328,19.7541,95500.0
2010-12-03 15:20:00,27.8,27.82,27.8,27.81,37900.0,19.747,19.7612,19.747,19.7541,37900.0
2010-12-03 15:25:00,27.81,27.86,27.8,27.86,50800.0,19.7541,19.7896,19.747,19.7896,50800.0
2010-12-03 15:30:00,27.86,27.89,27.85,27.89,79600.0,19.7896,19.8109,19.7825,19.8109,79600.0
2010-12-03 15:35:00,27.89,28.03,27.88,27.99,338800.0,19.8109,19.9104,19.8038,19.8819,338800.0
2010-12-03 15:40:00,27.99,28.09,27.99,28.02,232600.0,19.8819,19.953,19.8819,19.9033,232600.0
2010-12-03 15:45:00,28.03,28.09,28.02,28.07,226600.0,19.9104,19.953,19.9033,19.9388,226600.0
2010-12-03 15:50:00,28.07,28.09,28.05,28.06,323600.0,19.9388,19.953,19.9246,19.9317,323600.0
2010-12-03 15:55:00,28.06,28.07,28.0,28.0,397000.0,19.9317,19.9388,19.8891,19.8891,397000.0
2010-12-06 09:30:00,27.78,27.93,27.7,27.86,119900.0,19.7328,19.8393,19.676,19.7896,119900.0
2010-12-06 09:35:00,27.86,27.88,27.8,27.88,99000.0,19.7896,19.8038,19.747,19.8038,99000.0
2010-12-06 09:40:00,27.88,27.89,27.8,27.86,55600.0,19.8038,19.8109,19.747,19.7896,55600.0
2010-12-06 09:45:00,27.87,27.88,27.78,27.78,63700.0,19.7967,19.8038,19.7328,19.7328,63700.0
2010-12-06 09:50:00,27.78,27.79,27.73,27.73,53700.0,19.7328,19.7399,19.6973,19.6973,53700.0
2010-12-06 09:55:00,27.74,27.79,27.71,27.77,60000.0,19.7044,19.7399,19.6831,19.7257,60000.0
2010-12-06 10:00:00,27.77,27.84,27.77,27.83,52500.0,19.7257,19.7754,19.7257,19.7683,52500.0
2010-12-06 10:05:00,27.84,27.85,27.82,27.84,61900.0,19.7754,19.7825,19.7612,19.7754,61900.0
2010-12-06 10:10:00,27.84,27.88,27.82,27.86,53900.0,19.7754,19.8038,19.7612,19.7896,53900.0
2010-12-06 10:15:00,27.87,27.88,27.82,27.87,39800.0,19.7967,19.8038,19.7612,19.7967,39800.0
2010-12-06 10:20:00,27.87,27.96,27.82,27.95,97400.0,19.7967,19.8606,19.7612,19.8535,97400.0
2010-12-06 10:25:00,27.96,27.99,27.94,27.99,46400.0,19.8606,19.8819,19.8464,19.8819,46400.0
2010-12-06 10:30:00,27.99,28.0,27.94,27.97,45300.0,19.8819,19.8891,19.8464,19.8677,45300.0
2010-12-06 10:35:00,27.96,27.98,27.94,27.94,38800.0,19.8606,19.8748,19.8464,19.8464,38800.0
2010-12-06 10:40:00,27.94,27.94,27.88,27.9,35800.0,19.8464,19.8464,19.8038,19.818,35800.0
2010-12-06 10:45:00,27.9,27.92,27.87,27.92,32300.0,19.818,19.8322,19.7967,19.8322,32300.0
2010-12-06 10:50:00,27.92,27.92,27.84,27.87,43500.0,19.8322,19.8322,19.7754,19.7967,43500.0
2010-12-06 10:55:00,27.86,27.87,27.83,27.86,40900.0,19.7896,19.7967,19.7683,19.7896,40900.0
2010-12-06 11:00:00,27.86,27.87,27.85,27.87,15500.0,19.7896,19.7967,19.7825,19.7967,15500.0
2010-12-06 11:05:00,27.86,27.94,27.86,27.94,43400.0,19.7896,19.8464,19.7896,19.8464,43400.0
2010-12-06 11:10:00,27.95,27.95,27.88,27.92,50700.0,19.8535,19.8535,19.8038,19.8322,50700.0
2010-12-06 11:15:00,27.92,27.93,27.84,27.85,38800.0,19.8322,19.8393,19.7754,19.7825,38800.0
2010-12-06 11:20:00,27.84,27.88,27.83,27.86,28400.0,19.7754,19.8038,19.7683,19.7896,28400.0
2010-12-06 11:25:00,27.85,27.87,27.82,27.87,28400.0,19.7825,19.7967,19.7612,19.7967,28400.0
2010-12-06 11:30:00,27.87,27.87,27.83,27.83,22400.0,19.7967,19.7967,19.7683,19.7683,22400.0
2010-12-06 11:35:00,27.84,27.84,27.82,27.82,75300.0,19.7754,19.7754,19.7612,19.7612,75300.0
2010-12-06 11:40:00,27.82,27.87,27.82,27.87,37900.0,19.7612,19.7967,19.7612,19.7967,37900.0
2010-12-06 11:45:00,27.87,27.89,27.87,27.88,42400.0,19.7967,19.8109,19.7967,19.8038,42400.0
2010-12-06 11:50:00,27.88,27.89,27.86,27.88,39000.0,19.8038,19.8109,19.7896,19.8038,39000.0
2010-12-06 11:55:00,27.88,27.94,27.87,27.94,27800.0,19.8038,19.8464,19.7967,19.8464,27800.0
2010-12-06 12:00:00,27.93,27.96,27.93,27.94,31600.0,19.8393,19.8606,19.8393,19.8464,31600.0
2010-12-06 12:05:00,27.95,27.95,27.91,27.92,27200.0,19.8535,19.8535,19.8251,19.8322,27200.0
2010-12-06 12:10:00,27.92,27.93,27.87,27.92,29700.0,19.8322,19.8393,19.7967,19.8322,29700.0
2010-12-06 12:15:00,27.92,27.93,27.91,27.93,11100.0,19.8322,19.8393,19.8251,19.8393,11100.0
2010-12-06 12:20:00,27.92,27.93,27.9,27.9,24700.0,19.8322,19.8393,19.818,19.818,24700.0
2010-12-06 12:25:00,27.91,27.93,27.89,27.92,28500.0,19.8251,19.8393,19.8109,19.8322,28500.0
2010-12-06 12:30:00,27.92,27.95,27.91,27.95,9400.0,19.8322,19.8535,19.8251,19.8535,9400.0
2010-12-06 12:35:00,27.94,27.95,27.94,27.95,12700.0,19.8464,19.8535,19.8464,19.8535,12700.0
2010-12-06 12:40:00,27.94,27.96,27.94,27.96,21100.0,19.8464,19.8606,19.8464,19.8606,21100.0
2010-12-06 12:45:00,27.96,27.97,27.95,27.97,16200.0,19.8606,19.8677,19.8535,19.8677,16200.0
2010-12-06 12:50:00,27.97,27.97,27.96,27.96,13600.0,19.8677,19.8677,19.8606,19.8606,13600.0
2010-12-06 12:55:00,27.96,28.01,27.96,28.01,36000.0,19.8606,19.8962,19.8606,19.8962,36000.0
2010-12-06 13:00:00,28.0,28.01,28.0,28.01,34300.0,19.8891,19.8962,19.8891,19.8962,34300.0
2010-12-06 13:05:00,28.01,28.02,27.99,27.99,41000.0,19.8962,19.9033,19.8819,19.8819,41000.0
2010-12-06 13:10:00,28.0,28.0,27.98,27.98,11500.0,19.8891,19.8891,19.8748,19.8748,11500.0
2010-12-06 13:15:00,27.99,27.99,27.96,27.98,43200.0,19.8819,19.8819,19.8606,19.8748,43200.0
2010-12-06 13:20:00,27.98,27.99,27.97,27.99,9300.0,19.8748,19.8819,19.8677,19.8819,9300.0
2010-12-06 13:25:00,27.99,27.99,27.98,27.99,9700.0,19.8819,19.8819,19.8748,19.8819,9700.0
2010-12-06 13:30:00,27.99,28.0,27.98,28.0,28000.0,19.8819,19.8891,19.8748,19.8891,28000.0
2010-12-06 13:35:00,28.0,28.0,27.99,27.99,13900.0,19.8891,19.8891,19.8819,19.8819,13900.0
2010-12-06 13:40:00,27.99,28.0,27.99,28.0,27000.0,19.8819,19.8891,19.8819,19.8891,27000.0
2010-12-06 13:45:00,28.0,28.02,27.99,28.02,22400.0,19.8891,19.9033,19.8819,19.9033,22400.0
2010-12-06 13:50:00,28.02,28.02,28.01,28.02,11700.0,19.9033,19.9033,19.8962,19.9033,11700.0
2010-12-06 13:55:00,28.02,28.02,27.98,27.99,48100.0,19.9033,19.9033,19.8748,19.8819,48100.0
2010-12-06 14:00:00,27.98,28.01,27.98,27.98,25600.0,19.8748,19.8962,19.8748,19.8748,25600.0
2010-12-06 14:05:00,27.99,27.99,27.97,27.98,70300.0,19.8819,19.8819,19.8677,19.8748,70300.0
2010-12-06 14:10:00,27.98,27.98,27.93,27.93,29300.0,19.8748,19.8748,19.8393,19.8393,29300.0
2010-12-06 14:15:00,27.94,27.96,27.93,27.95,34800.0,19.8464,19.8606,19.8393,19.8535,34800.0
2010-12-06 14:20:00,27.96,27.97,27.95,27.96,30100.0,19.8606,19.8677,19.8535,19.8606,30100.0
2010-12-06 14:25:00,27.97,27.97,27.95,27.95,25200.0,19.8677,19.8677,19.8535,19.8535,25200.0
2010-12-06 14:30:00,27.95,27.96,27.94,27.95,30600.0,19.8535,19.8606,19.8464,19.8535,30600.0
2010-12-06 14:35:00,27.95,27.98,27.94,27.95,90200.0,19.8535,19.8748,19.8464,19.8535,90200.0
2010-12-06 14:40:00,27.95,27.95,27.93,27.94,40100.0,19.8535,19.8535,19.8393,19.8464,40100.0
2010-12-06 14:45:00,27.94,27.95,27.93,27.95,51500.0,19.8464,19.8535,19.8393,19.8535,51500.0
2010-12-06 14:50:00,27.95,27.95,27.94,27.95,20800.0,19.8535,19.8535,19.8464,19.8535,20800.0
2010-12-06 14:55:00,27.95,27.95,27.94,27.94,22100.0,19.8535,19.8535,19.8464,19.8464,22100.0
2010-12-06 15:00:00,27.95,27.95,27.94,27.95,95000.0,19.8535,19.8535,19.8464,19.8535,95000.0
2010-12-06 15:05:00,27.95,27.95,27.94,27.95,43600.0,19.8535,19.8535,19.8464,19.8535,43600.0
2010-12-06 15:10:00,27.95,27.95,27.94,27.95,57100.0,19.8535,19.8535,19.8464,19.8535,57100.0
2010-12-06 15:15:00,27.95,27.97,27.94,27.97,36800.0,19.8535,19.8677,19.8464,19.8677,36800.0
2010-12-06 15:20:00,27.97,27.98,27.96,27.98,34500.0,19.8677,19.8748,19.8606,19.8748,34500.0
2010-12-06 15:25:00,27.98,28.0,27.97,28.0,56700.0,19.8748,19.8891,19.8677,19.8891,56700.0
2010-12-06 15:30:00,28.0,28.02,27.99,28.01,80600.0,19.8891,19.9033,19.8819,19.8962,80600.0
2010-12-06 15:35:00,28.0,28.01,28.0,28.01,34200.0,19.8891,19.8962,19.8891,19.8962,34200.0
2010-12-06 15:40:00,28.0,28.06,28.0,28.05,74000.0,19.8891,19.9317,19.8891,19.9246,74000.0
2010-12-06 15:45:00,28.06,28.06,28.02,28.04,98500.0,19.9317,19.9317,19.9033,19.9175,98500.0
2010-12-06 15:50:00,28.04,28.04,27.98,27.99,130300.0,19.9175,19.9175,19.8748,19.8819,130300.0
2010-12-06 15:55:00,27.99,28.0,27.97,27.99,214900.0,19.8819,19.8891,19.8677,19.8819,214900.0
2010-12-07 09:30:00,28.31,28.49,28.3,28.38,231500.0,20.1093,20.2371,20.1021,20.159,231500.0
2010-12-07 09:35:00,28.37,28.38,28.21,28.22,79000.0,20.1519,20.159,20.0382,20.0453,79000.0
2010-12-07 09:40:00,28.22,28.3,28.2,28.3,88400.0,20.0453,20.1021,20.0311,20.1021,88400.0
2010-12-07 09:45:00,28.29,28.3,28.24,28.26,72100.0,20.095,20.1021,20.0595,20.0737,72100.0
2010-12-07 09:50:00,28.26,28.29,28.23,28.28,75800.0,20.0737,20.095,20.0524,20.0879,75800.0
2010-12-07 09:55:00,28.28,28.28,28.23,28.24,58500.0,20.0879,20.0879,20.0524,20.0595,58500.0
2010-12-07 10:00:00,28.24,28.24,28.15,28.21,67600.0,20.0595,20.0595,19.9956,20.0382,67600.0
2010-12-07 10:05:00,28.21,28.23,28.1,28.12,59900.0,20.0382,20.0524,19.9601,19.9743,59900.0
2010-12-07 10:10:00,28.11,28.17,28.06,28.14,68300.0,19.9672,20.0098,19.9317,19.9885,68300.0
2010-12-07 10:15:00,28.15,28.19,28.14,28.17,75800.0,19.9956,20.024,19.9885,20.0098,75800.0
2010-12-07 10:20:00,28.17,28.18,28.1,28.11,85500.0,20.0098,20.0169,19.9601,19.9672,85500.0
2010-12-07 10:25:00,28.11,28.13,28.09,28.09,66000.0,19.9672,19.9814,19.953,19.953,66000.0
2010-12-07 10:30:00,28.1,28.1,28.03,28.06,69500.0,19.9601,19.9601,19.9104,19.9317,69500.0
2010-12-07 10:35:00,28.06,28.09,28.04,28.08,48600.0,19.9317,19.953,19.9175,19.9459,48600.0
2010-12-07 10:40:00,28.09,28.13,28.09,28.13,22300.0,19.953,19.9814,19.953,19.9814,22300.0
2010-12-07 10:45:00,28.13,28.19,28.13,28.19,82100.0,19.9814,20.024,19.9814,20.024,82100.0
2010-12-07 10:50:00,28.18,28.21,28.18,28.21,67100.0,20.0169,20.0382,20.0169,20.0382,67100.0
2010-12-07 10:55:00,28.21,28.25,28.2,28.24,50000.0,20.0382,20.0666,20.0311,20.0595,50000.0
2010-12-07 11:00:00,28.24,28.24,28.21,28.22,29700.0,20.0595,20.0595,20.0382,20.0453,29700.0
2010-12-07 11:05:00,28.21,28.22,28.17,28.19,45100.0,20.0382,20.0453,20.0098,20.024,45100.0
2010-12-07 11:10:00,28.19,28.22,28.16,28.21,41400.0,20.024,20.0453,20.0027,20.0382,41400.0
2010-12-07 11:15:00,28.21,28.22,28.17,28.17,26400.0,20.0382,20.0453,20.0098,20.0098,26400.0
2010-12-07 11:20:00,28.16,28.19,28.14,28.14,37900.0,20.0027,20.024,19.9885,19.9885,37900.0
2010-12-07 11:25:00,28.14,28.14,28.07,28.08,47400.0,19.9885,19.9885,19.9388,19.9459,47400.0
2010-12-07 11:30:00,28.09,28.1,28.08,28.09,31300.0,19.953,19.9601,19.9459,19.953,31300.0
2010-12-07 11:35:00,28.09,28.1,28.06,28.09,49400.0,19.953,19.9601,19.9317,19.953,49400.0
2010-12-07 11:40:00,28.1,28.16,28.08,28.15,43500.0,19.9601,20.0027,19.9459,19.9956,43500.0
2010-12-07 11:45:00,28.14,28.15,28.08,28.09,37400.0,19.9885,19.9956,19.9459,19.953,37400.0
2010-12-07 11:50:00,28.08,28.11,28.08,28.11,22700.0,19.9459,19.9672,19.9459,19.9672,22700.0
2010-12-07 11:55:00,28.11,28.12,28.07,28.1,44900.0,19.9672,19.9743,19.9388,19.9601,44900.0
2010-12-07 12:00:00,28.09,28.12,28.07,28.07,71700.0,19.953,19.9743,19.9388,19.9388,71700.0
2010-12-07 12:05:00,28.08,28.08,27.99,28.04,40300.0,19.9459,19.9459,19.8819,19.9175,40300.0
2010-12-07 12:10:00,28.04,28.08,28.04,28.08,33100.0,19.9175,19.9459,19.9175,19.9459,33100.0
2010-12-07 12:15:00,28.07,28.08,28.02,28.04,59500.0,19.9388,19.9459,19.9033,19.9175,59500.0
2010-12-07 12:20:00,28.04,28.08,28.04,28.06,26400.0,19.9175,19.9459,19.9175,19.9317,26400.0
2010-12-07 12:25:00,28.05,28.08,28.03,28.07,29200.0,19.9246,19.9459,19.9104,19.9388,29200.0
2010-12-07 12:30:00,28.08,28.1,28.06,28.09,26300.0,19.9459,19.9601,19.9317,19.953,26300.0
2010-12-07 12:35:00,28.08,28.1,28.06,28.1,17100.0,19.9459,19.9601,19.9317,19.9601,17100.0
2010-12-07 12:40:00,28.09,28.1,28.07,28.08,18200.0,19.953,19.9601,19.9388,19.9459,18200.0
2010-12-07 12:45:00,28.07,28.11,28.06,28.1,26500.0,19.9388,19.9672,19.9317,19.9601,26500.0
2010-12-07 12:50:00,28.09,28.12,28.08,28.11,22600.0,19.953,19.9743,19.9459,19.9672,22600.0
2010-12-07 12:55:00,28.11,28.15,28.11,28.13,31600.0,19.9672,19.9956,19.9672,19.9814,31600.0
2010-12-07 13:00:00,28.13,28.22,28.13,28.19,74200.0,19.9814,20.0453,19.9814,20.024,74200.0
2010-12-07 13:05:00,28.2,28.21,28.18,28.19,11900.0,20.0311,20.0382,20.0169,20.024,11900.0
2010-12-07 13:10:00,28.18,28.19,28.14,28.15,22700.0,20.0169,20.024,19.9885,19.9956,22700.0
2010-12-07 13:15:00,28.14,28.16,28.13,28.16,16100.0,19.9885,20.0027,19.9814,20.0027,16100.0
2010-12-07 13:20:00,28.15,28.18,28.15,28.17,8400.0,19.9956,20.0169,19.9956,20.0098,8400.0
2010-12-07 13:25:00,28.16,28.17,28.14,28.15,44100.0,20.0027,20.0098,19.9885,19.9956,44100.0
2010-12-07 13:30:00,28.15,28.16,28.12,28.13,22000.0,19.9956,20.0027,19.9743,19.9814,22000.0
2010-12-07 13:35:00,28.14,28.17,28.12,28.17,43700.0,19.9885,20.0098,19.9743,20.0098,43700.0
2010-12-07 13:40:00,28.16,28.17,28.13,28.15,27100.0,20.0027,20.0098,19.9814,19.9956,27100.0
2010-12-07 13:45:00,28.15,28.22,28.12,28.2,40100.0,19.9956,20.0453,19.9743,20.0311,40100.0
2010-12-07 13:50:00,28.2,28.23,28.18,28.19,35700.0,20.0311,20.0524,20.0169,20.024,35700.0
2010-12-07 13:55:00,28.2,28.21,28.18,28.18,19800.0,20.0311,20.0382,20.0169,20.0169,19800.0
2010-12-07 14:00:00,28.18,28.2,28.18,28.18,18500.0,20.0169,20.0311,20.0169,20.0169,18500.0
2010-12-07 14:05:00,28.19,28.19,28.14,28.16,25200.0,20.024,20.024,19.9885,20.0027,25200.0
2010-12-07 14:10:00,28.16,28.16,28.14,28.15,30300.0,20.0027,20.0027,19.9885,19.9956,30300.0
2010-12-07 14:15:00,28.15,28.17,28.13,28.16,45000.0,19.9956,20.0098,19.9814,20.0027,45000.0
2010-12-07 14:20:00,28.17,28.2,28.16,28.19,38100.0,20.0098,20.0311,20.0027,20.024,38100.0
2010-12-07 14:25:00,28.19,28.25,28.19,28.24,74000.0,20.024,20.0666,20.024,20.0595,74000.0
2010-12-07 14:30:00,28.24,28.27,28.23,28.27,99000.0,20.0595,20.0808,20.0524,20.0808,99000.0
2010-12-07 14:35:00,28.27,28.3,28.26,28.3,107200.0,20.0808,20.1021,20.0737,20.1021,107200.0
2010-12-07 14:40:00,28.3,28.31,28.28,28.29,55100.0,20.1021,20.1093,20.0879,20.095,55100.0
2010-12-07 14:45:00,28.29,28.32,28.29,28.31,64500.0,20.095,20.1164,20.095,20.1093,64500.0
2010-12-07 14:50:00,28.32,28.32,28.28,28.31,104200.0,20.1164,20.1164,20.0879,20.1093,104200.0
2010-12-07 14:55:00,28.3,28.31,28.2,28.21,194300.0,20.1021,20.1093,20.0311,20.0382,194300.0
2010-12-07 15:00:00,28.21,28.25,28.19,28.21,153800.0,20.0382,20.0666,20.024,20.0382,153800.0
2010-12-07 15:05:00,28.2,28.21,28.15,28.2,72300.0,20.0311,20.0382,19.9956,20.0311,72300.0
2010-12-07 15:10:00,28.21,28.23,28.2,28.23,76700.0,20.0382,20.0524,20.0311,20.0524,76700.0
2010-12-07 15:15:00,28.22,28.23,28.16,28.19,82600.0,20.0453,20.0524,20.0027,20.024,82600.0
2010-12-07 15:20:00,28.19,28.21,28.08,28.08,181000.0,20.024,20.0382,19.9459,19.9459,181000.0
2010-12-07 15:25:00,28.08,28.15,28.07,28.14,98500.0,19.9459,19.9956,19.9388,19.9885,98500.0
2010-12-07 15:30:00,28.13,28.14,28.11,28.14,77300.0,19.9814,19.9885,19.9672,19.9885,77300.0
2010-12-07 15:35:00,28.14,28.23,28.13,28.22,65000.0,19.9885,20.0524,19.9814,20.0453,65000.0
2010-12-07 15:40:00,28.22,28.23,28.13,28.13,80300.0,20.0453,20.0524,19.9814,19.9814,80300.0
2010-12-07 15:45:00,28.13,28.16,28.09,28.15,194200.0,19.9814,20.0027,19.953,19.9956,194200.0
2010-12-07 15:50:00,28.15,28.16,28.13,28.13,127100.0,19.9956,20.0027,19.9814,19.9814,127100.0
2010-12-07 15:55:00,28.14,28.15,28.11,28.15,296700.0,19.9885,19.9956,19.9672,19.9956,296700.0
2010-12-08 09:30:00,28.2,28.42,28.13,28.41,154100.0,20.0311,20.1874,19.9814,20.1803,154100.0
2010-12-08 09:35:00,28.42,28.57,28.41,28.54,392800.0,20.1874,20.2939,20.1803,20.2726,392800.0
2010-12-08 09:40:00,28.55,28.56,28.45,28.52,173300.0,20.2797,20.2868,20.2087,20.2584,173300.0
2010-12-08 09:45:00,28.52,28.53,28.44,28.47,75900.0,20.2584,20.2655,20.2016,20.2229,75900.0
2010-12-08 09:50:00,28.46,28.5,28.42,28.49,98000.0,20.2158,20.2442,20.1874,20.2371,98000.0
2010-12-08 09:55:00,28.49,28.5,28.45,28.49,46500.0,20.2371,20.2442,20.2087,20.2371,46500.0
2010-12-08 10:00:00,28.49,28.53,28.48,28.5,72400.0,20.2371,20.2655,20.23,20.2442,72400.0
2010-12-08 10:05:00,28.5,28.54,28.48,28.54,81800.0,20.2442,20.2726,20.23,20.2726,81800.0
2010-12-08 10:10:00,28.54,28.58,28.52,28.58,133800.0,20.2726,20.301,20.2584,20.301,133800.0
2010-12-08 10:15:00,28.58,28.58,28.52,28.52,60500.0,20.301,20.301,20.2584,20.2584,60500.0
2010-12-08 10:20:00,28.52,28.52,28.45,28.48,100900.0,20.2584,20.2584,20.2087,20.23,100900.0
2010-12-08 10:25:00,28.48,28.55,28.48,28.54,76500.0,20.23,20.2797,20.23,20.2726,76500.0
2010-12-08 10:30:00,28.54,28.58,28.52,28.56,175500.0,20.2726,20.301,20.2584,20.2868,175500.0
2010-12-08 10:35:00,28.55,28.56,28.47,28.48,85900.0,20.2797,20.2868,20.2229,20.23,85900.0
2010-12-08 10:40:00,28.49,28.5,28.47,28.49,51500.0,20.2371,20.2442,20.2229,20.2371,51500.0
2010-12-08 10:45:00,28.48,28.52,28.46,28.46,34700.0,20.23,20.2584,20.2158,20.2158,34700.0
2010-12-08 10:50:00,28.46,28.49,28.43,28.48,62100.0,20.2158,20.2371,20.1945,20.23,62100.0
2010-12-08 10:55:00,28.49,28.55,28.49,28.55,58200.0,20.2371,20.2797,20.2371,20.2797,58200.0
2010-12-08 11:00:00,28.54,28.55,28.5,28.54,74700.0,20.2726,20.2797,20.2442,20.2726,74700.0
2010-12-08 11:05:00,28.54,28.57,28.53,28.53,43700.0,20.2726,20.2939,20.2655,20.2655,43700.0
2010-12-08 11:10:00,28.53,28.53,28.5,28.5,53900.0,20.2655,20.2655,20.2442,20.2442,53900.0
2010-12-08 11:15:00,28.51,28.52,28.48,28.48,49200.0,20.2513,20.2584,20.23,20.23,49200.0
2010-12-08 11:20:00,28.48,28.5,28.48,28.49,32800.0,20.23,20.2442,20.23,20.2371,32800.0
2010-12-08 11:25:00,28.48,28.53,28.48,28.52,29800.0,20.23,20.2655,20.23,20.2584,29800.0
2010-12-08 11:30:00,28.52,28.54,28.5,28.54,53100.0,20.2584,20.2726,20.2442,20.2726,53100.0
2010-12-08 11:35:00,28.54,28.54,28.47,28.47,50500.0,20.2726,20.2726,20.2229,20.2229,50500.0
2010-12-08 11:40:00,28.48,28.51,28.47,28.49,69900.0,20.23,20.2513,20.2229,20.2371,69900.0
2010-12-08 11:45:00,28.5,28.58,28.5,28.56,46400.0,20.2442,20.301,20.2442,20.2868,46400.0
2010-12-08 11:50:00,28.57,28.64,28.52,28.64,143300.0,20.2939,20.3437,20.2584,20.3437,143300.0
2010-12-08 11:55:00,28.63,28.7,28.63,28.69,145900.0,20.3366,20.3863,20.3366,20.3792,145900.0
2010-12-08 12:00:00,28.69,28.7,28.67,28.69,60700.0,20.3792,20.3863,20.365,20.3792,60700.0
2010-12-08 12:05:00,28.69,28.71,28.65,28.66,60000.0,20.3792,20.3934,20.3508,20.3579,60000.0
2010-12-08 12:10:00,28.65,28.69,28.64,28.66,81500.0,20.3508,20.3792,20.3437,20.3579,81500.0
2010-12-08 12:15:00,28.67,28.76,28.66,28.76,89200.0,20.365,20.4289,20.3579,20.4289,89200.0
2010-12-08 12:20:00,28.75,28.76,28.73,28.73,45200.0,20.4218,20.4289,20.4076,20.4076,45200.0
2010-12-08 12:25:00,28.73,28.76,28.73,28.73,39100.0,20.4076,20.4289,20.4076,20.4076,39100.0
2010-12-08 12:30:00,28.73,28.74,28.69,28.71,44000.0,20.4076,20.4147,20.3792,20.3934,44000.0
2010-12-08 12:35:00,28.7,28.72,28.7,28.7,19600.0,20.3863,20.4005,20.3863,20.3863,19600.0
2010-12-08 12:40:00,28.7,28.75,28.7,28.75,35400.0,20.3863,20.4218,20.3863,20.4218,35400.0
2010-12-08 12:45:00,28.75,28.75,28.67,28.67,90100.0,20.4218,20.4218,20.365,20.365,90100.0
2010-12-08 12:50:00,28.67,28.69,28.64,28.66,65700.0,20.365,20.3792,20.3437,20.3579,65700.0
2010-12-08 12:55:00,28.67,28.71,28.66,28.7,44400.0,20.365,20.3934,20.3579,20.3863,44400.0
2010-12-08 13:00:00,28.7,28.74,28.68,28.73,51300.0,20.3863,20.4147,20.3721,20.4076,51300.0
2010-12-08 13:05:00,28.73,28.74,28.7,28.72,49500.0,20.4076,20.4147,20.3863,20.4005,49500.0
2010-12-08 13:10:00,28.71,28.75,28.71,28.74,24400.0,20.3934,20.4218,20.3934,20.4147,24400.0
2010-12-08 13:15:00,28.73,28.74,28.72,28.73,27400.0,20.4076,20.4147,20.4005,20.4076,27400.0
2010-12-08 13:20:00,28.73,28.74,28.69,28.72,43100.0,20.4076,20.4147,20.3792,20.4005,43100.0
2010-12-08 13:25:00,28.72,28.72,28.67,28.69,40100.0,20.4005,20.4005,20.365,20.3792,40100.0
2010-12-08 13:30:00,28.68,28.72,28.67,28.72,30700.0,20.3721,20.4005,20.365,20.4005,30700.0
2010-12-08 13:35:00,28.71,28.75,28.7,28.75,37200.0,20.3934,20.4218,20.3863,20.4218,37200.0
2010-12-08 13:40:00,28.75,28.76,28.73,28.74,92400.0,20.4218,20.4289,20.4076,20.4147,92400.0
2010-12-08 13:45:00,28.75,28.75,28.73,28.73,21700.0,20.4218,20.4218,20.4076,20.4076,21700.0
2010-12-08 13:50:00,28.74,28.76,28.73,28.74,50600.0,20.4147,20.4289,20.4076,20.4147,50600.0
2010-12-08 13:55:00,28.75,28.76,28.74,28.74,26000.0,20.4218,20.4289,20.4147,20.4147,26000.0
2010-12-08 14:00:00,28.74,28.74,28.7,28.71,26000.0,20.4147,20.4147,20.3863,20.3934,26000.0
2010-12-08 14:05:00,28.7,28.74,28.7,28.72,39600.0,20.3863,20.4147,20.3863,20.4005,39600.0
2010-12-08 14:10:00,28.73,28.75,28.71,28.74,63600.0,20.4076,20.4218,20.3934,20.4147,63600.0
2010-12-08 14:15:00,28.75,28.76,28.73,28.74,42800.0,20.4218,20.4289,20.4076,20.4147,42800.0
2010-12-08 14:20:00,28.73,28.74,28.71,28.71,29300.0,20.4076,20.4147,20.3934,20.3934,29300.0
2010-12-08 14:25:00,28.71,28.71,28.68,28.7,60600.0,20.3934,20.3934,20.3721,20.3863,60600.0
2010-12-08 14:30:00,28.71,28.72,28.7,28.72,65400.0,20.3934,20.4005,20.3863,20.4005,65400.0
2010-12-08 14:35:00,28.72,28.76,28.72,28.74,94100.0,20.4005,20.4289,20.4005,20.4147,94100.0
2010-12-08 14:40:00,28.74,28.77,28.72,28.74,134500.0,20.4147,20.436,20.4005,20.4147,134500.0
2010-12-08 14:45:00,28.74,28.75,28.72,28.73,69700.0,20.4147,20.4218,20.4005,20.4076,69700.0
2010-12-08 14:50:00,28.73,28.77,28.72,28.75,57100.0,20.4076,20.436,20.4005,20.4218,57100.0
2010-12-08 14:55:00,28.75,28.75,28.71,28.71,49700.0,20.4218,20.4218,20.3934,20.3934,49700.0
2010-12-08 15:00:00,28.72,28.72,28.68,28.7,50400.0,20.4005,20.4005,20.3721,20.3863,50400.0
2010-12-08 15:05:00,28.69,28.71,28.66,28.67,46900.0,20.3792,20.3934,20.3579,20.365,46900.0
2010-12-08 15:10:00,28.66,28.66,28.61,28.62,87600.0,20.3579,20.3579,20.3223,20.3295,87600.0
2010-12-08 15:15:00,28.62,28.62,28.58,28.59,48900.0,20.3295,20.3295,20.301,20.3081,48900.0
2010-12-08 15:20:00,28.59,28.59,28.58,28.58,33200.0,20.3081,20.3081,20.301,20.301,33200.0
2010-12-08 15:25:00,28.58,28.59,28.56,28.56,112800.0,20.301,20.3081,20.2868,20.2868,112800.0
2010-12-08 15:30:00,28.57,28.61,28.56,28.61,66000.0,20.2939,20.3223,20.2868,20.3223,66000.0
2010-12-08 15:35:00,28.61,28.64,28.6,28.64,46100.0,20.3223,20.3437,20.3152,20.3437,46100.0
2010-12-08 15:40:00,28.63,28.64,28.63,28.64,59500.0,20.3366,20.3437,20.3366,20.3437,59500.0
2010-12-08 15:45:00,28.64,28.69,28.63,28.67,162500.0,20.3437,20.3792,20.3366,20.365,162500.0
2010-12-08 15:50:00,28.66,28.71,28.66,28.71,175700.0,20.3579,20.3934,20.3579,20.3934,175700.0
2010-12-08 15:55:00,28.71,28.77,28.7,28.74,544500.0,20.3934,20.436,20.3863,20.4147,544500.0
2010-12-09 09:30:00,29.03,29.61,28.9,29.47,431100.0,20.6207,21.0327,20.5283,20.9332,431100.0
2010-12-09 09:35:00,29.46,29.49,29.25,29.26,290200.0,20.9261,20.9474,20.777,20.7841,290200.0
2010-12-09 09:40:00,29.25,29.28,29.19,29.22,198900.0,20.777,20.7983,20.7343,20.7556,198900.0
2010-12-09 09:45:00,29.22,29.22,29.1,29.1,249500.0,20.7556,20.7556,20.6704,20.6704,249500.0
2010-12-09 09:50:00,29.11,29.13,29.02,29.04,202900.0,20.6775,20.6917,20.6136,20.6278,202900.0
2010-12-09 09:55:00,29.03,29.03,28.9,28.91,242700.0,20.6207,20.6207,20.5283,20.5354,242700.0
2010-12-09 10:00:00,28.9,28.99,28.9,28.97,101900.0,20.5283,20.5923,20.5283,20.5781,101900.0
2010-12-09 10:05:00,28.98,28.98,28.87,28.87,122400.0,20.5852,20.5852,20.507,20.507,122400.0
2010-12-09 10:10:00,28.88,28.89,28.78,28.83,209000.0,20.5141,20.5212,20.4431,20.4786,209000.0
2010-12-09 10:15:00,28.83,28.91,28.8,28.81,208800.0,20.4786,20.5354,20.4573,20.4644,208800.0
2010-12-09 10:20:00,28.81,28.82,28.71,28.73,286800.0,20.4644,20.4715,20.3934,20.4076,286800.0
2010-12-09 10:25:00,28.73,28.73,28.57,28.59,332600.0,20.4076,20.4076,20.2939,20.3081,332600.0
2010-12-09 10:30:00,28.59,28.67,28.57,28.66,423700.0,20.3081,20.365,20.2939,20.3579,423700.0
2010-12-09 10:35:00,28.66,28.66,28.59,28.59,155000.0,20.3579,20.3579,20.3081,20.3081,155000.0
2010-12-09 10:40:00,28.59,28.6,28.25,28.35,808200.0,20.3081,20.3152,20.0666,20.1377,808200.0
2010-12-09 10:45:00,28.34,28.49,28.34,28.42,292900.0,20.1306,20.2371,20.1306,20.1874,292900.0
2010-12-09 10:50:00,28.42,28.44,28.35,28.37,449800.0,20.1874,20.2016,20.1377,20.1519,449800.0
2010-12-09 10:55:00,28.38,28.41,28.34,28.34,168200.0,20.159,20.1803,20.1306,20.1306,168200.0
2010-12-09 11:00:00,28.35,28.42,28.32,28.41,210600.0,20.1377,20.1874,20.1164,20.1803,210600.0
2010-12-09 11:05:00,28.4,28.43,28.36,28.4,149000.0,20.1732,20.1945,20.1448,20.1732,149000.0
2010-12-09 11:10:00,28.41,28.46,28.4,28.42,318200.0,20.1803,20.2158,20.1732,20.1874,318200.0
2010-12-09 11:15:00,28.41,28.41,28.3,28.32,149900.0,20.1803,20.1803,20.1021,20.1164,149900.0
2010-12-09 11:20:00,28.32,28.36,28.31,28.35,130800.0,20.1164,20.1448,20.1093,20.1377,130800.0
2010-12-09 11:25:00,28.35,28.35,28.34,28.34,82700.0,20.1377,20.1377,20.1306,20.1306,82700.0
2010-12-09 11:30:00,28.34,28.35,28.22,28.23,160400.0,20.1306,20.1377,20.0453,20.0524,160400.0
2010-12-09 11:35:00,28.22,28.23,28.17,28.17,189000.0,20.0453,20.0524,20.0098,20.0098,189000.0
2010-12-09 11:40:00,28.17,28.23,28.14,28.14,188400.0,20.0098,20.0524,19.9885,19.9885,188400.0
2010-12-09 11:45:00,28.14,28.2,28.11,28.18,174500.0,19.9885,20.0311,19.9672,20.0169,174500.0
2010-12-09 11:50:00,28.18,28.28,28.18,28.27,90000.0,20.0169,20.0879,20.0169,20.0808,90000.0
2010-12-09 11:55:00,28.26,28.35,28.25,28.34,110100.0,20.0737,20.1377,20.0666,20.1306,110100.0
2010-12-09 12:00:00,28.35,28.36,28.26,28.29,104200.0,20.1377,20.1448,20.0737,20.095,104200.0
2010-12-09 12:05:00,28.3,28.31,28.25,28.25,56100.0,20.1021,20.1093,20.0666,20.0666,56100.0
2010-12-09 12:10:00,28.25,28.3,28.21,28.23,109200.0,20.0666,20.1021,20.0382,20.0524,109200.0
2010-12-09 12:15:00,28.23,28.25,28.21,28.25,38100.0,20.0524,20.0666,20.0382,20.0666,38100.0
2010-12-09 12:20:00,28.25,28.27,28.24,28.24,64600.0,20.0666,20.0808,20.0595,20.0595,64600.0
2010-12-09 12:25:00,28.25,28.26,28.19,28.19,66600.0,20.0666,20.0737,20.024,20.024,66600.0
2010-12-09 12:30:00,28.19,28.25,28.17,28.23,103600.0,20.024,20.0666,20.0098,20.0524,103600.0
2010-12-09 12:35:00,28.23,28.31,28.22,28.3,44200.0,20.0524,20.1093,20.0453,20.1021,44200.0
2010-12-09 12:40:00,28.31,28.35,28.3,28.34,53800.0,20.1093,20.1377,20.1021,20.1306,53800.0
2010-12-09 12:45:00,28.34,28.35,28.3,28.33,56000.0,20.1306,20.1377,20.1021,20.1235,56000.0
2010-12-09 12:50:00,28.34,28.45,28.34,28.45,44700.0,20.1306,20.2087,20.1306,20.2087,44700.0
2010-12-09 12:55:00,28.44,28.45,28.4,28.43,87100.0,20.2016,20.2087,20.1732,20.1945,87100.0
2010-12-09 13:00:00,28.43,28.46,28.41,28.44,76000.0,20.1945,20.2158,20.1803,20.2016,76000.0
2010-12-09 13:05:00,28.44,28.52,28.43,28.52,49000.0,20.2016,20.2584,20.1945,20.2584,49000.0
2010-12-09 13:10:00,28.52,28.54,28.51,28.54,45400.0,20.2584,20.2726,20.2513,20.2726,45400.0
2010-12-09 13:15:00,28.53,28.58,28.5,28.51,63200.0,20.2655,20.301,20.2442,20.2513,63200.0
2010-12-09 13:20:00,28.51,28.53,28.5,28.5,50100.0,20.2513,20.2655,20.2442,20.2442,50100.0
2010-12-09 13:25:00,28.51,28.54,28.5,28.54,44300.0,20.2513,20.2726,20.2442,20.2726,44300.0
2010-12-09 13:30:00,28.54,28.59,28.53,28.58,76600.0,20.2726,20.3081,20.2655,20.301,76600.0
2010-12-09 13:35:00,28.58,28.64,28.57,28.61,129600.0,20.301,20.3437,20.2939,20.3223,129600.0
2010-12-09 13:40:00,28.62,28.65,28.61,28.61,80500.0,20.3295,20.3508,20.3223,20.3223,80500.0
2010-12-09 13:45:00,28.62,28.69,28.59,28.66,425800.0,20.3295,20.3792,20.3081,20.3579,425800.0
2010-12-09 13:50:00,28.67,28.72,28.66,28.7,144000.0,20.365,20.4005,20.3579,20.3863,144000.0
2010-12-09 13:55:00,28.7,28.71,28.67,28.68,112800.0,20.3863,20.3934,20.365,20.3721,112800.0
2010-12-09 14:00:00,28.68,28.7,28.67,28.7,105600.0,20.3721,20.3863,20.365,20.3863,105600.0
2010-12-09 14:05:00,28.69,28.7,28.65,28.65,72200.0,20.3792,20.3863,20.3508,20.3508,72200.0
2010-12-09 14:10:00,28.65,28.66,28.62,28.66,116000.0,20.3508,20.3579,20.3295,20.3579,116000.0
2010-12-09 14:15:00,28.66,28.67,28.61,28.63,129300.0,20.3579,20.365,20.3223,20.3366,129300.0
2010-12-09 14:20:00,28.63,28.63,28.6,28.6,36700.0,20.3366,20.3366,20.3152,20.3152,36700.0
2010-12-09 14:25:00,28.6,28.62,28.6,28.62,40700.0,20.3152,20.3295,20.3152,20.3295,40700.0
2010-12-09 14:30:00,28.62,28.62,28.61,28.62,22600.0,20.3295,20.3295,20.3223,20.3295,22600.0
2010-12-09 14:35:00,28.62,28.67,28.61,28.66,125600.0,20.3295,20.365,20.3223,20.3579,125600.0
2010-12-09 14:40:00,28.65,28.72,28.65,28.7,60200.0,20.3508,20.4005,20.3508,20.3863,60200.0
2010-12-09 14:45:00,28.69,28.72,28.67,28.71,56400.0,20.3792,20.4005,20.365,20.3934,56400.0
2010-12-09 14:50:00,28.72,28.78,28.71,28.77,60500.0,20.4005,20.4431,20.3934,20.436,60500.0
2010-12-09 14:55:00,28.77,28.79,28.71,28.73,151200.0,20.436,20.4502,20.3934,20.4076,151200.0
2010-12-09 15:00:00,28.71,28.74,28.69,28.73,59300.0,20.3934,20.4147,20.3792,20.4076,59300.0
2010-12-09 15:05:00,28.73,28.79,28.73,28.78,81200.0,20.4076,20.4502,20.4076,20.4431,81200.0
2010-12-09 15:10:00,28.77,28.87,28.77,28.86,78900.0,20.436,20.507,20.436,20.4999,78900.0
2010-12-09 15:15:00,28.87,28.87,28.84,28.85,91500.0,20.507,20.507,20.4857,20.4928,91500.0
2010-12-09 15:20:00,28.84,28.87,28.81,28.87,153600.0,20.4857,20.507,20.4644,20.507,153600.0
2010-12-09 15:25:00,28.87,28.94,28.86,28.93,122900.0,20.507,20.5568,20.4999,20.5497,122900.0
2010-12-09 15:30:00,28.93,28.97,28.9,28.92,149300.0,20.5497,20.5781,20.5283,20.5425,149300.0
2010-12-09 15:35:00,28.91,28.94,28.91,28.94,133600.0,20.5354,20.5568,20.5354,20.5568,133600.0
2010-12-09 15:40:00,28.94,29.02,28.93,28.97,395400.0,20.5568,20.6136,20.5497,20.5781,395400.0
2010-12-09 15:45:00,28.98,29.05,28.96,29.04,489800.0,20.5852,20.6349,20.571,20.6278,489800.0
2010-12-09 15:50:00,29.05,29.05,28.95,28.99,332100.0,20.6349,20.6349,20.5639,20.5923,332100.0
2010-12-09 15:55:00,28.99,29.01,28.95,28.99,819200.0,20.5923,20.6065,20.5639,20.5923,819200.0
2010-12-10 09:30:00,28.95,29.0,28.84,28.96,166600.0,20.5639,20.5994,20.4857,20.571,166600.0
2010-12-10 09:35:00,28.96,29.0,28.93,28.98,138100.0,20.571,20.5994,20.5497,20.5852,138100.0
2010-12-10 09:40:00,28.98,29.0,28.91,28.92,109100.0,20.5852,20.5994,20.5354,20.5425,109100.0
2010-12-10 09:45:00,28.92,28.99,28.9,28.95,104400.0,20.5425,20.5923,20.5283,20.5639,104400.0
2010-12-10 09:50:00,28.95,29.01,28.95,28.97,65100.0,20.5639,20.6065,20.5639,20.5781,65100.0
2010-12-10 09:55:00,28.98,29.02,28.9,28.91,117200.0,20.5852,20.6136,20.5283,20.5354,117200.0
2010-12-10 10:00:00,28.91,28.92,28.81,28.81,106400.0,20.5354,20.5425,20.4644,20.4644,106400.0
2010-12-10 10:05:00,28.81,28.81,28.72,28.75,128200.0,20.4644,20.4644,20.4005,20.4218,128200.0
2010-12-10 10:10:00,28.74,28.76,28.66,28.68,115500.0,20.4147,20.4289,20.3579,20.3721,115500.0
2010-12-10 10:15:00,28.68,28.71,28.65,28.69,134200.0,20.3721,20.3934,20.3508,20.3792,134200.0
2010-12-10 10:20:00,28.68,28.78,28.68,28.76,69100.0,20.3721,20.4431,20.3721,20.4289,69100.0
2010-12-10 10:25:00,28.77,28.8,28.74,28.75,68100.0,20.436,20.4573,20.4147,20.4218,68100.0
2010-12-10 10:30:00,28.75,28.79,28.74,28.78,74500.0,20.4218,20.4502,20.4147,20.4431,74500.0
2010-12-10 10:35:00,28.78,28.78,28.74,28.75,153800.0,20.4431,20.4431,20.4147,20.4218,153800.0
2010-12-10 10:40:00,28.75,28.86,28.74,28.83,123300.0,20.4218,20.4999,20.4147,20.4786,123300.0
2010-12-10 10:45:00,28.82,28.84,28.77,28.78,74100.0,20.4715,20.4857,20.436,20.4431,74100.0
2010-12-10 10:50:00,28.78,28.79,28.74,28.76,52800.0,20.4431,20.4502,20.4147,20.4289,52800.0
2010-12-10 10:55:00,28.76,28.78,28.75,28.75,45900.0,20.4289,20.4431,20.4218,20.4218,45900.0
2010-12-10 11:00:00,28.76,28.78,28.75,28.78,61000.0,20.4289,20.4431,20.4218,20.4431,61000.0
2010-12-10 11:05:00,28.78,28.83,28.77,28.78,105200.0,20.4431,20.4786,20.436,20.4431,105200.0
2010-12-10 11:10:00,28.78,28.82,28.78,28.81,27700.0,20.4431,20.4715,20.4431,20.4644,27700.0
2010-12-10 11:15:00,28.81,28.82,28.77,28.78,70700.0,20.4644,20.4715,20.436,20.4431,70700.0
2010-12-10 11:20:00,28.79,28.79,28.74,28.75,40500.0,20.4502,20.4502,20.4147,20.4218,40500.0
2010-12-10 11:25:00,28.74,28.75,28.72,28.73,72500.0,20.4147,20.4218,20.4005,20.4076,72500.0
2010-12-10 11:30:00,28.73,28.75,28.73,28.74,76100.0,20.4076,20.4218,20.4076,20.4147,76100.0
2010-12-10 11:35:00,28.74,28.74,28.73,28.74,42100.0,20.4147,20.4147,20.4076,20.4147,42100.0
2010-12-10 11:40:00,28.74,28.74,28.73,28.74,32000.0,20.4147,20.4147,20.4076,20.4147,32000.0
2010-12-10 11:45:00,28.73,28.77,28.73,28.77,52800.0,20.4076,20.436,20.4076,20.436,52800.0
2010-12-10 11:50:00,28.77,28.79,28.72,28.78,70600.0,20.436,20.4502,20.4005,20.4431,70600.0
2010-12-10 11:55:00,28.78,28.79,28.76,28.77,83600.0,20.4431,20.4502,20.4289,20.436,83600.0
2010-12-10 12:00:00,28.76,28.81,28.76,28.79,91300.0,20.4289,20.4644,20.4289,20.4502,91300.0
2010-12-10 12:05:00,28.79,28.85,28.77,28.85,54600.0,20.4502,20.4928,20.436,20.4928,54600.0
2010-12-10 12:10:00,28.85,28.85,28.81,28.81,47600.0,20.4928,20.4928,20.4644,20.4644,47600.0
2010-12-10 12:15:00,28.81,28.82,28.81,28.82,14800.0,20.4644,20.4715,20.4644,20.4715,14800.0
2010-12-10 12:20:00,28.82,28.83,28.81,28.82,29200.0,20.4715,20.4786,20.4644,20.4715,29200.0
2010-12-10 12:25:00,28.82,28.88,28.82,28.88,32500.0,20.4715,20.5141,20.4715,20.5141,32500.0
2010-12-10 12:30:00,28.88,28.9,28.88,28.9,54400.0,20.5141,20.5283,20.5141,20.5283,54400.0
2010-12-10 12:35:00,28.9,28.94,28.9,28.93,86300.0,20.5283,20.5568,20.5283,20.5497,86300.0
2010-12-10 12:40:00,28.93,28.98,28.92,28.98,73200.0,20.5497,20.5852,20.5425,20.5852,73200.0
2010-12-10 12:45:00,28.98,29.05,28.96,29.05,97800.0,20.5852,20.6349,20.571,20.6349,97800.0
2010-12-10 12:50:00,29.05,29.05,29.03,29.03,89300.0,20.6349,20.6349,20.6207,20.6207,89300.0
2010-12-10 12:55:00,29.03,29.04,29.0,29.03,259400.0,20.6207,20.6278,20.5994,20.6207,259400.0
2010-12-10 13:00:00,29.03,29.03,29.01,29.01,27200.0,20.6207,20.6207,20.6065,20.6065,27200.0
2010-12-10 13:05:00,29.01,29.03,29.0,29.02,217400.0,20.6065,20.6207,20.5994,20.6136,217400.0
2010-12-10 13:10:00,29.02,29.06,29.02,29.06,81700.0,20.6136,20.642,20.6136,20.642,81700.0
2010-12-10 13:15:00,29.06,29.06,29.01,29.01,70000.0,20.642,20.642,20.6065,20.6065,70000.0
2010-12-10 13:20:00,29.01,29.03,29.0,29.02,64200.0,20.6065,20.6207,20.5994,20.6136,64200.0
2010-12-10 13:25:00,29.02,29.04,29.01,29.02,100100.0,20.6136,20.6278,20.6065,20.6136,100100.0
2010-12-10 13:30:00,29.03,29.07,29.02,29.05,77200.0,20.6207,20.6491,20.6136,20.6349,77200.0
2010-12-10 13:35:00,29.05,29.05,29.04,29.05,20800.0,20.6349,20.6349,20.6278,20.6349,20800.0
2010-12-10 13:40:00,29.05,29.05,29.04,29.05,44000.0,20.6349,20.6349,20.6278,20.6349,44000.0
2010-12-10 13:45:00,29.05,29.06,29.04,29.05,120500.0,20.6349,20.642,20.6278,20.6349,120500.0
2010-12-10 13:50:00,29.04,29.05,29.02,29.03,38500.0,20.6278,20.6349,20.6136,20.6207,38500.0
2010-12-10 13:55:00,29.03,29.03,29.01,29.03,106600.0,20.6207,20.6207,20.6065,20.6207,106600.0
2010-12-10 14:00:00,29.02,29.03,29.01,29.02,158900.0,20.6136,20.6207,20.6065,20.6136,158900.0
2010-12-10 14:05:00,29.02,29.03,29.01,29.02,43000.0,20.6136,20.6207,20.6065,20.6136,43000.0
2010-12-10 14:10:00,29.02,29.03,29.0,29.02,82000.0,20.6136,20.6207,20.5994,20.6136,82000.0
2010-12-10 14:15:00,29.02,29.02,28.96,28.98,174500.0,20.6136,20.6136,20.571,20.5852,174500.0
2010-12-10 14:20:00,28.98,29.0,28.98,29.0,63800.0,20.5852,20.5994,20.5852,20.5994,63800.0
2010-12-10 14:25:00,29.0,29.0,28.92,28.93,152600.0,20.5994,20.5994,20.5425,20.5497,152600.0
2010-12-10 14:30:00,28.92,28.93,28.87,28.88,149000.0,20.5425,20.5497,20.507,20.5141,149000.0
2010-12-10 14:35:00,28.87,28.91,28.87,28.89,168200.0,20.507,20.5354,20.507,20.5212,168200.0
2010-12-10 14:40:00,28.9,28.9,28.88,28.89,67600.0,20.5283,20.5283,20.5141,20.5212,67600.0
2010-12-10 14:45:00,28.89,28.89,28.88,28.88,28000.0,20.5212,20.5212,20.5141,20.5141,28000.0
2010-12-10 14:50:00,28.89,28.89,28.84,28.86,160300.0,20.5212,20.5212,20.4857,20.4999,160300.0
2010-12-10 14:55:00,28.87,28.9,28.86,28.89,77300.0,20.507,20.5283,20.4999,20.5212,77300.0
2010-12-10 15:00:00,28.9,28.92,28.89,28.92,81200.0,20.5283,20.5425,20.5212,20.5425,81200.0
2010-12-10 15:05:00,28.92,28.95,28.91,28.95,47000.0,20.5425,20.5639,20.5354,20.5639,47000.0
2010-12-10 15:10:00,28.95,28.95,28.94,28.95,35200.0,20.5639,20.5639,20.5568,20.5639,35200.0
2010-12-10 15:15:00,28.94,28.97,28.93,28.96,135800.0,20.5568,20.5781,20.5497,20.571,135800.0
2010-12-10 15:20:00,28.97,28.97,28.95,28.96,58000.0,20.5781,20.5781,20.5639,20.571,58000.0
2010-12-10 15:25:00,28.96,28.98,28.95,28.98,96700.0,20.571,20.5852,20.5639,20.5852,96700.0
2010-12-10 15:30:00,28.98,29.01,28.97,28.99,118400.0,20.5852,20.6065,20.5781,20.5923,118400.0
2010-12-10 15:35:00,29.0,29.01,28.98,29.01,56800.0,20.5994,20.6065,20.5852,20.6065,56800.0
2010-12-10 15:40:00,29.01,29.01,28.97,28.98,217200.0,20.6065,20.6065,20.5781,20.5852,217200.0
2010-12-10 15:45:00,28.98,29.0,28.98,29.0,193100.0,20.5852,20.5994,20.5852,20.5994,193100.0
2010-12-10 15:50:00,29.0,29.01,28.98,29.0,160800.0,20.5994,20.6065,20.5852,20.5994,160800.0
2010-12-10 15:55:00,28.99,29.0,28.96,28.99,347400.0,20.5923,20.5994,20.571,20.5923,347400.0
2010-12-13 09:30:00,29.17,29.24,29.1,29.13,197200.0,20.7201,20.7699,20.6704,20.6917,197200.0
2010-12-13 09:35:00,29.14,29.15,28.89,29.0,204600.0,20.6988,20.7059,20.5212,20.5994,204600.0
2010-12-13 09:40:00,29.0,29.05,28.99,29.04,145700.0,20.5994,20.6349,20.5923,20.6278,145700.0
2010-12-13 09:45:00,29.03,29.14,29.03,29.11,205200.0,20.6207,20.6988,20.6207,20.6775,205200.0
2010-12-13 09:50:00,29.12,29.21,29.11,29.18,206100.0,20.6846,20.7485,20.6775,20.7272,206100.0
2010-12-13 09:55:00,29.18,29.19,29.11,29.18,61200.0,20.7272,20.7343,20.6775,20.7272,61200.0
2010-12-13 10:00:00,29.18,29.22,29.17,29.21,79400.0,20.7272,20.7556,20.7201,20.7485,79400.0
2010-12-13 10:05:00,29.21,29.21,29.11,29.12,66200.0,20.7485,20.7485,20.6775,20.6846,66200.0
2010-12-13 10:10:00,29.12,29.15,29.1,29.11,76700.0,20.6846,20.7059,20.6704,20.6775,76700.0
2010-12-13 10:15:00,29.1,29.14,29.1,29.14,51500.0,20.6704,20.6988,20.6704,20.6988,51500.0
2010-12-13 10:20:00,29.13,29.15,29.12,29.14,78100.0,20.6917,20.7059,20.6846,20.6988,78100.0
2010-12-13 10:25:00,29.14,29.16,29.07,29.08,93000.0,20.6988,20.713,20.6491,20.6562,93000.0
2010-12-13 10:30:00,29.08,29.09,29.06,29.08,60600.0,20.6562,20.6633,20.642,20.6562,60600.0
2010-12-13 10:35:00,29.08,29.08,29.04,29.04,64000.0,20.6562,20.6562,20.6278,20.6278,64000.0
2010-12-13 10:40:00,29.05,29.06,29.02,29.06,74600.0,20.6349,20.642,20.6136,20.642,74600.0
2010-12-13 10:45:00,29.05,29.17,29.05,29.16,66100.0,20.6349,20.7201,20.6349,20.713,66100.0
2010-12-13 10:50:00,29.15,29.17,29.15,29.16,54200.0,20.7059,20.7201,20.7059,20.713,54200.0
2010-12-13 10:55:00,29.15,29.17,29.13,29.17,58000.0,20.7059,20.7201,20.6917,20.7201,58000.0
2010-12-13 11:00:00,29.17,29.17,29.15,29.15,55300.0,20.7201,20.7201,20.7059,20.7059,55300.0
2010-12-13 11:05:00,29.16,29.16,29.15,29.16,52200.0,20.713,20.713,20.7059,20.713,52200.0
2010-12-13 11:10:00,29.16,29.17,29.13,29.14,79200.0,20.713,20.7201,20.6917,20.6988,79200.0
2010-12-13 11:15:00,29.14,29.17,29.13,29.16,50700.0,20.6988,20.7201,20.6917,20.713,50700.0
2010-12-13 11:20:00,29.16,29.17,29.13,29.14,67100.0,20.713,20.7201,20.6917,20.6988,67100.0
2010-12-13 11:25:00,29.14,29.18,29.13,29.18,108500.0,20.6988,20.7272,20.6917,20.7272,108500.0
2010-12-13 11:30:00,29.18,29.19,29.17,29.19,46800.0,20.7272,20.7343,20.7201,20.7343,46800.0
2010-12-13 11:35:00,29.19,29.21,29.17,29.19,70600.0,20.7343,20.7485,20.7201,20.7343,70600.0
2010-12-13 11:40:00,29.18,29.18,29.15,29.16,20500.0,20.7272,20.7272,20.7059,20.713,20500.0
2010-12-13 11:45:00,29.16,29.17,29.16,29.17,41600.0,20.713,20.7201,20.713,20.7201,41600.0
2010-12-13 11:50:00,29.17,29.2,29.16,29.19,36200.0,20.7201,20.7414,20.713,20.7343,36200.0
2010-12-13 11:55:00,29.2,29.23,29.19,29.23,32600.0,20.7414,20.7627,20.7343,20.7627,32600.0
2010-12-13 12:00:00,29.23,29.24,29.21,29.24,24100.0,20.7627,20.7699,20.7485,20.7699,24100.0
2010-12-13 12:05:00,29.24,29.24,29.23,29.24,12900.0,20.7699,20.7699,20.7627,20.7699,12900.0
2010-12-13 12:10:00,29.24,29.24,29.21,29.23,52100.0,20.7699,20.7699,20.7485,20.7627,52100.0
2010-12-13 12:15:00,29.23,29.24,29.2,29.2,27800.0,20.7627,20.7699,20.7414,20.7414,27800.0
2010-12-13 12:20:00,29.21,29.22,29.17,29.18,86000.0,20.7485,20.7556,20.7201,20.7272,86000.0
2010-12-13 12:25:00,29.18,29.22,29.18,29.22,14800.0,20.7272,20.7556,20.7272,20.7556,14800.0
2010-12-13 12:30:00,29.22,29.22,29.21,29.21,14400.0,20.7556,20.7556,20.7485,20.7485,14400.0
2010-12-13 12:35:00,29.22,29.27,29.21,29.27,75200.0,20.7556,20.7912,20.7485,20.7912,75200.0
2010-12-13 12:40:00,29.26,29.27,29.26,29.27,12300.0,20.7841,20.7912,20.7841,20.7912,12300.0
2010-12-13 12:45:00,29.26,29.27,29.26,29.26,14400.0,20.7841,20.7912,20.7841,20.7841,14400.0
2010-12-13 12:50:00,29.26,29.27,29.23,29.24,115100.0,20.7841,20.7912,20.7627,20.7699,115100.0
2010-12-13 12:55:00,29.23,29.25,29.23,29.25,60100.0,20.7627,20.777,20.7627,20.777,60100.0
2010-12-13 13:00:00,29.26,29.26,29.23,29.25,36100.0,20.7841,20.7841,20.7627,20.777,36100.0
2010-12-13 13:05:00,29.25,29.27,29.24,29.24,29900.0,20.777,20.7912,20.7699,20.7699,29900.0
2010-12-13 13:10:00,29.25,29.25,29.23,29.25,40700.0,20.777,20.777,20.7627,20.777,40700.0
2010-12-13 13:15:00,29.25,29.26,29.25,29.26,72000.0,20.777,20.7841,20.777,20.7841,72000.0
2010-12-13 13:20:00,29.26,29.28,29.25,29.27,320300.0,20.7841,20.7983,20.777,20.7912,320300.0
2010-12-13 13:25:00,29.27,29.28,29.26,29.27,39800.0,20.7912,20.7983,20.7841,20.7912,39800.0
2010-12-13 13:30:00,29.26,29.29,29.26,29.29,38100.0,20.7841,20.8054,20.7841,20.8054,38100.0
2010-12-13 13:35:00,29.29,29.3,29.28,29.3,20100.0,20.8054,20.8125,20.7983,20.8125,20100.0
2010-12-13 13:40:00,29.3,29.31,29.3,29.31,50200.0,20.8125,20.8196,20.8125,20.8196,50200.0
2010-12-13 13:45:00,29.31,29.33,29.3,29.33,44400.0,20.8196,20.8338,20.8125,20.8338,44400.0
2010-12-13 13:50:00,29.33,29.34,29.32,29.34,29100.0,20.8338,20.8409,20.8267,20.8409,29100.0
2010-12-13 13:55:00,29.33,29.37,29.33,29.37,73600.0,20.8338,20.8622,20.8338,20.8622,73600.0
2010-12-13 14:00:00,29.37,29.43,29.36,29.43,108300.0,20.8622,20.9048,20.8551,20.9048,108300.0
2010-12-13 14:05:00,29.43,29.48,29.43,29.47,154100.0,20.9048,20.9403,20.9048,20.9332,154100.0
2010-12-13 14:10:00,29.46,29.48,29.46,29.47,52400.0,20.9261,20.9403,20.9261,20.9332,52400.0
2010-12-13 14:15:00,29.47,29.47,29.43,29.43,60600.0,20.9332,20.9332,20.9048,20.9048,60600.0
2010-12-13 14:20:00,29.43,29.44,29.39,29.4,67900.0,20.9048,20.9119,20.8764,20.8835,67900.0
2010-12-13 14:25:00,29.4,29.41,29.38,29.39,48900.0,20.8835,20.8906,20.8693,20.8764,48900.0
2010-12-13 14:30:00,29.38,29.42,29.38,29.41,87400.0,20.8693,20.8977,20.8693,20.8906,87400.0
2010-12-13 14:35:00,29.41,29.41,29.38,29.41,81000.0,20.8906,20.8906,20.8693,20.8906,81000.0
2010-12-13 14:40:00,29.41,29.41,29.36,29.39,80100.0,20.8906,20.8906,20.8551,20.8764,80100.0
2010-12-13 14:45:00,29.4,29.46,29.39,29.43,145300.0,20.8835,20.9261,20.8764,20.9048,145300.0
2010-12-13 14:50:00,29.43,29.45,29.42,29.42,62600.0,20.9048,20.919,20.8977,20.8977,62600.0
2010-12-13 14:55:00,29.42,29.42,29.34,29.34,80900.0,20.8977,20.8977,20.8409,20.8409,80900.0
2010-12-13 15:00:00,29.35,29.36,29.34,29.36,58500.0,20.848,20.8551,20.8409,20.8551,58500.0
2010-12-13 15:05:00,29.36,29.37,29.35,29.36,171200.0,20.8551,20.8622,20.848,20.8551,171200.0
2010-12-13 15:10:00,29.36,29.39,29.36,29.37,104900.0,20.8551,20.8764,20.8551,20.8622,104900.0
2010-12-13 15:15:00,29.37,29.38,29.35,29.36,64200.0,20.8622,20.8693,20.848,20.8551,64200.0
2010-12-13 15:20:00,29.36,29.38,29.35,29.38,156100.0,20.8551,20.8693,20.848,20.8693,156100.0
2010-12-13 15:25:00,29.38,29.38,29.34,29.34,100900.0,20.8693,20.8693,20.8409,20.8409,100900.0
2010-12-13 15:30:00,29.34,29.35,29.3,29.33,253700.0,20.8409,20.848,20.8125,20.8338,253700.0
2010-12-13 15:35:00,29.33,29.37,29.31,29.36,90200.0,20.8338,20.8622,20.8196,20.8551,90200.0
2010-12-13 15:40:00,29.37,29.38,29.33,29.38,251400.0,20.8622,20.8693,20.8338,20.8693,251400.0
2010-12-13 15:45:00,29.37,29.38,29.32,29.35,341400.0,20.8622,20.8693,20.8267,20.848,341400.0
2010-12-13 15:50:00,29.34,29.35,29.31,29.32,173100.0,20.8409,20.848,20.8196,20.8267,173100.0
2010-12-13 15:55:00,29.32,29.34,29.29,29.32,545700.0,20.8267,20.8409,20.8054,20.8267,545700.0
2010-12-14 09:30:00,29.32,29.48,29.32,29.47,102100.0,20.8267,20.9403,20.8267,20.9332,102100.0
2010-12-14 09:35:00,29.45,29.5,29.37,29.49,119300.0,20.919,20.9545,20.8622,20.9474,119300.0
2010-12-14 09:40:00,29.49,29.5,29.36,29.36,58700.0,20.9474,20.9545,20.8551,20.8551,58700.0
2010-12-14 09:45:00,29.36,29.43,29.36,29.42,58500.0,20.8551,20.9048,20.8551,20.8977,58500.0
2010-12-14 09:50:00,29.42,29.45,29.38,29.39,49500.0,20.8977,20.919,20.8693,20.8764,49500.0
2010-12-14 09:55:00,29.38,29.39,29.34,29.34,28200.0,20.8693,20.8764,20.8409,20.8409,28200.0
2010-12-14 10:00:00,29.34,29.39,29.33,29.38,44700.0,20.8409,20.8764,20.8338,20.8693,44700.0
2010-12-14 10:05:00,29.38,29.41,29.36,29.4,60700.0,20.8693,20.8906,20.8551,20.8835,60700.0
2010-12-14 10:10:00,29.39,29.4,29.37,29.4,27500.0,20.8764,20.8835,20.8622,20.8835,27500.0
2010-12-14 10:15:00,29.4,29.47,29.39,29.45,40500.0,20.8835,20.9332,20.8764,20.919,40500.0
2010-12-14 10:20:00,29.45,29.5,29.45,29.48,85200.0,20.919,20.9545,20.919,20.9403,85200.0
2010-12-14 10:25:00,29.49,29.56,29.48,29.51,103000.0,20.9474,20.9972,20.9403,20.9616,103000.0
2010-12-14 10:30:00,29.52,29.53,29.5,29.51,44400.0,20.9687,20.9758,20.9545,20.9616,44400.0
2010-12-14 10:35:00,29.51,29.52,29.45,29.45,43300.0,20.9616,20.9687,20.919,20.919,43300.0
2010-12-14 10:40:00,29.45,29.46,29.42,29.42,19400.0,20.919,20.9261,20.8977,20.8977,19400.0
2010-12-14 10:45:00,29.43,29.48,29.42,29.42,100600.0,20.9048,20.9403,20.8977,20.8977,100600.0
2010-12-14 10:50:00,29.42,29.46,29.42,29.45,43800.0,20.8977,20.9261,20.8977,20.919,43800.0
2010-12-14 10:55:00,29.45,29.48,29.42,29.43,32300.0,20.919,20.9403,20.8977,20.9048,32300.0
2010-12-14 11:00:00,29.43,29.44,29.39,29.44,50700.0,20.9048,20.9119,20.8764,20.9119,50700.0
2010-12-14 11:05:00,29.43,29.47,29.42,29.46,49300.0,20.9048,20.9332,20.8977,20.9261,49300.0
2010-12-14 11:10:00,29.45,29.46,29.42,29.43,38900.0,20.919,20.9261,20.8977,20.9048,38900.0
2010-12-14 11:15:00,29.43,29.45,29.43,29.43,34800.0,20.9048,20.919,20.9048,20.9048,34800.0
2010-12-14 11:20:00,29.44,29.45,29.4,29.43,43100.0,20.9119,20.919,20.8835,20.9048,43100.0
2010-12-14 11:25:00,29.42,29.45,29.42,29.42,47300.0,20.8977,20.919,20.8977,20.8977,47300.0
2010-12-14 11:30:00,29.42,29.45,29.41,29.44,49700.0,20.8977,20.919,20.8906,20.9119,49700.0
2010-12-14 11:35:00,29.44,29.47,29.44,29.46,30300.0,20.9119,20.9332,20.9119,20.9261,30300.0
2010-12-14 11:40:00,29.47,29.47,29.45,29.45,18500.0,20.9332,20.9332,20.919,20.919,18500.0
2010-12-14 11:45:00,29.45,29.45,29.41,29.41,37700.0,20.919,20.919,20.8906,20.8906,37700.0
2010-12-14 11:50:00,29.41,29.42,29.38,29.38,52500.0,20.8906,20.8977,20.8693,20.8693,52500.0
2010-12-14 11:55:00,29.38,29.41,29.38,29.4,43300.0,20.8693,20.8906,20.8693,20.8835,43300.0
2010-12-14 12:00:00,29.39,29.41,29.39,29.41,67000.0,20.8764,20.8906,20.8764,20.8906,67000.0
2010-12-14 12:05:00,29.4,29.45,29.39,29.45,58500.0,20.8835,20.919,20.8764,20.919,58500.0
2010-12-14 12:10:00,29.44,29.45,29.44,29.45,11600.0,20.9119,20.919,20.9119,20.919,11600.0
2010-12-14 12:15:00,29.44,29.45,29.39,29.4,32400.0,20.9119,20.919,20.8764,20.8835,32400.0
2010-12-14 12:20:00,29.4,29.4,29.38,29.39,25000.0,20.8835,20.8835,20.8693,20.8764,25000.0
2010-12-14 12:25:00,29.39,29.44,29.38,29.44,21900.0,20.8764,20.9119,20.8693,20.9119,21900.0
2010-12-14 12:30:00,29.43,29.45,29.42,29.45,33400.0,20.9048,20.919,20.8977,20.919,33400.0
2010-12-14 12:35:00,29.44,29.47,29.42,29.42,61500.0,20.9119,20.9332,20.8977,20.8977,61500.0
2010-12-14 12:40:00,29.43,29.44,29.42,29.44,21200.0,20.9048,20.9119,20.8977,20.9119,21200.0
2010-12-14 12:45:00,29.44,29.45,29.39,29.44,41300.0,20.9119,20.919,20.8764,20.9119,41300.0
2010-12-14 12:50:00,29.43,29.46,29.43,29.44,48900.0,20.9048,20.9261,20.9048,20.9119,48900.0
2010-12-14 12:55:00,29.45,29.45,29.41,29.42,41700.0,20.919,20.919,20.8906,20.8977,41700.0
2010-12-14 13:00:00,29.42,29.44,29.42,29.43,18000.0,20.8977,20.9119,20.8977,20.9048,18000.0
2010-12-14 13:05:00,29.44,29.44,29.43,29.44,8700.0,20.9119,20.9119,20.9048,20.9119,8700.0
2010-12-14 13:10:00,29.43,29.44,29.41,29.41,15000.0,20.9048,20.9119,20.8906,20.8906,15000.0
2010-12-14 13:15:00,29.42,29.42,29.41,29.42,4700.0,20.8977,20.8977,20.8906,20.8977,4700.0
2010-12-14 13:20:00,29.42,29.42,29.41,29.42,6600.0,20.8977,20.8977,20.8906,20.8977,6600.0
2010-12-14 13:25:00,29.42,29.42,29.41,29.41,5900.0,20.8977,20.8977,20.8906,20.8906,5900.0
2010-12-14 13:30:00,29.41,29.42,29.4,29.4,24900.0,20.8906,20.8977,20.8835,20.8835,24900.0
2010-12-14 13:35:00,29.4,29.41,29.37,29.38,24600.0,20.8835,20.8906,20.8622,20.8693,24600.0
2010-12-14 13:40:00,29.38,29.38,29.35,29.35,61600.0,20.8693,20.8693,20.848,20.848,61600.0
2010-12-14 13:45:00,29.35,29.36,29.35,29.35,24400.0,20.848,20.8551,20.848,20.848,24400.0
2010-12-14 13:50:00,29.35,29.36,29.33,29.34,63400.0,20.848,20.8551,20.8338,20.8409,63400.0
2010-12-14 13:55:00,29.34,29.36,29.34,29.35,39600.0,20.8409,20.8551,20.8409,20.848,39600.0
2010-12-14 14:00:00,29.35,29.36,29.32,29.33,39900.0,20.848,20.8551,20.8267,20.8338,39900.0
2010-12-14 14:05:00,29.32,29.34,29.32,29.33,45900.0,20.8267,20.8409,20.8267,20.8338,45900.0
2010-12-14 14:10:00,29.34,29.4,29.33,29.38,41200.0,20.8409,20.8835,20.8338,20.8693,41200.0
2010-12-14 14:15:00,29.39,29.41,29.33,29.37,86700.0,20.8764,20.8906,20.8338,20.8622,86700.0
2010-12-14 14:20:00,29.37,29.43,29.35,29.38,61600.0,20.8622,20.9048,20.848,20.8693,61600.0
2010-12-14 14:25:00,29.38,29.41,29.37,29.37,70300.0,20.8693,20.8906,20.8622,20.8622,70300.0
2010-12-14 14:30:00,29.37,29.4,29.33,29.39,78400.0,20.8622,20.8835,20.8338,20.8764,78400.0
2010-12-14 14:35:00,29.4,29.42,29.38,29.39,60500.0,20.8835,20.8977,20.8693,20.8764,60500.0
2010-12-14 14:40:00,29.39,29.39,29.25,29.26,102300.0,20.8764,20.8764,20.777,20.7841,102300.0
2010-12-14 14:45:00,29.25,29.31,29.25,29.28,58700.0,20.777,20.8196,20.777,20.7983,58700.0
2010-12-14 14:50:00,29.28,29.31,29.25,29.29,34300.0,20.7983,20.8196,20.777,20.8054,34300.0
2010-12-14 14:55:00,29.3,29.34,29.27,29.34,70500.0,20.8125,20.8409,20.7912,20.8409,70500.0
2010-12-14 15:00:00,29.33,29.34,29.29,29.29,40700.0,20.8338,20.8409,20.8054,20.8054,40700.0
2010-12-14 15:05:00,29.3,29.32,29.28,29.28,57100.0,20.8125,20.8267,20.7983,20.7983,57100.0
2010-12-14 15:10:00,29.29,29.31,29.25,29.29,48300.0,20.8054,20.8196,20.777,20.8054,48300.0
2010-12-14 15:15:00,29.3,29.3,29.17,29.18,168100.0,20.8125,20.8125,20.7201,20.7272,168100.0
2010-12-14 15:20:00,29.18,29.2,29.13,29.17,117600.0,20.7272,20.7414,20.6917,20.7201,117600.0
2010-12-14 15:25:00,29.17,29.19,29.13,29.16,65500.0,20.7201,20.7343,20.6917,20.713,65500.0
2010-12-14 15:30:00,29.16,29.21,29.14,29.14,56000.0,20.713,20.7485,20.6988,20.6988,56000.0
2010-12-14 15:35:00,29.14,29.15,29.05,29.11,134000.0,20.6988,20.7059,20.6349,20.6775,134000.0
2010-12-14 15:40:00,29.11,29.15,29.1,29.14,117800.0,20.6775,20.7059,20.6704,20.6988,117800.0
2010-12-14 15:45:00,29.13,29.17,29.11,29.14,164100.0,20.6917,20.7201,20.6775,20.6988,164100.0
2010-12-14 15:50:00,29.15,29.21,29.14,29.2,163400.0,20.7059,20.7485,20.6988,20.7414,163400.0
2010-12-14 15:55:00,29.19,29.22,29.18,29.2,286500.0,20.7343,20.7556,20.7272,20.7414,286500.0
2010-12-15 09:30:00,29.18,29.3,29.1,29.27,106000.0,20.7272,20.8125,20.6704,20.7912,106000.0
2010-12-15 09:35:00,29.27,29.41,29.27,29.39,131200.0,20.7912,20.8906,20.7912,20.8764,131200.0
2010-12-15 09:40:00,29.39,29.43,29.37,29.39,45100.0,20.8764,20.9048,20.8622,20.8764,45100.0
2010-12-15 09:45:00,29.39,29.49,29.39,29.48,76900.0,20.8764,20.9474,20.8764,20.9403,76900.0
2010-12-15 09:50:00,29.48,29.58,29.48,29.58,78900.0,20.9403,21.0114,20.9403,21.0114,78900.0
2010-12-15 09:55:00,29.58,29.59,29.5,29.58,102700.0,21.0114,21.0185,20.9545,21.0114,102700.0
2010-12-15 10:00:00,29.59,29.61,29.55,29.57,173600.0,21.0185,21.0327,20.9901,21.0043,173600.0
2010-12-15 10:05:00,29.57,29.57,29.5,29.51,79400.0,21.0043,21.0043,20.9545,20.9616,79400.0
2010-12-15 10:10:00,29.51,29.51,29.48,29.48,50800.0,20.9616,20.9616,20.9403,20.9403,50800.0
2010-12-15 10:15:00,29.49,29.5,29.43,29.44,61700.0,20.9474,20.9545,20.9048,20.9119,61700.0
2010-12-15 10:20:00,29.44,29.45,29.39,29.4,42300.0,20.9119,20.919,20.8764,20.8835,42300.0
2010-12-15 10:25:00,29.39,29.42,29.39,29.4,23300.0,20.8764,20.8977,20.8764,20.8835,23300.0
2010-12-15 10:30:00,29.41,29.45,29.38,29.44,86600.0,20.8906,20.919,20.8693,20.9119,86600.0
2010-12-15 10:35:00,29.44,29.47,29.41,29.41,38900.0,20.9119,20.9332,20.8906,20.8906,38900.0
2010-12-15 10:40:00,29.41,29.42,29.35,29.35,33400.0,20.8906,20.8977,20.848,20.848,33400.0
2010-12-15 10:45:00,29.35,29.36,29.3,29.36,34500.0,20.848,20.8551,20.8125,20.8551,34500.0
2010-12-15 10:50:00,29.36,29.42,29.35,29.42,48300.0,20.8551,20.8977,20.848,20.8977,48300.0
2010-12-15 10:55:00,29.42,29.47,29.41,29.46,91500.0,20.8977,20.9332,20.8906,20.9261,91500.0
2010-12-15 11:00:00,29.46,29.5,29.45,29.47,72200.0,20.9261,20.9545,20.919,20.9332,72200.0
2010-12-15 11:05:00,29.46,29.53,29.46,29.52,51300.0,20.9261,20.9758,20.9261,20.9687,51300.0
2010-12-15 11:10:00,29.52,29.55,29.51,29.54,72200.0,20.9687,20.9901,20.9616,20.9829,72200.0
2010-12-15 11:15:00,29.55,29.61,29.54,29.58,119700.0,20.9901,21.0327,20.9829,21.0114,119700.0
2010-12-15 11:20:00,29.59,29.63,29.5,29.52,102000.0,21.0185,21.0469,20.9545,20.9687,102000.0
2010-12-15 11:25:00,29.52,29.62,29.51,29.61,55400.0,20.9687,21.0398,20.9616,21.0327,55400.0
2010-12-15 11:30:00,29.61,29.68,29.59,29.67,86200.0,21.0327,21.0824,21.0185,21.0753,86200.0
2010-12-15 11:35:00,29.68,29.68,29.59,29.6,66600.0,21.0824,21.0824,21.0185,21.0256,66600.0
2010-12-15 11:40:00,29.61,29.61,29.53,29.55,63700.0,21.0327,21.0327,20.9758,20.9901,63700.0
2010-12-15 11:45:00,29.54,29.55,29.51,29.54,26100.0,20.9829,20.9901,20.9616,20.9829,26100.0
2010-12-15 11:50:00,29.55,29.55,29.5,29.51,36000.0,20.9901,20.9901,20.9545,20.9616,36000.0
2010-12-15 11:55:00,29.5,29.54,29.5,29.54,20200.0,20.9545,20.9829,20.9545,20.9829,20200.0
2010-12-15 12:00:00,29.53,29.55,29.52,29.55,25800.0,20.9758,20.9901,20.9687,20.9901,25800.0
2010-12-15 12:05:00,29.55,29.58,29.51,29.51,23600.0,20.9901,21.0114,20.9616,20.9616,23600.0
2010-12-15 12:10:00,29.51,29.53,29.49,29.5,21900.0,20.9616,20.9758,20.9474,20.9545,21900.0
2010-12-15 12:15:00,29.49,29.51,29.49,29.5,19800.0,20.9474,20.9616,20.9474,20.9545,19800.0
2010-12-15 12:20:00,29.51,29.51,29.49,29.51,38800.0,20.9616,20.9616,20.9474,20.9616,38800.0
2010-12-15 12:25:00,29.5,29.5,29.49,29.5,29000.0,20.9545,20.9545,20.9474,20.9545,29000.0
2010-12-15 12:30:00,29.5,29.5,29.48,29.5,39700.0,20.9545,20.9545,20.9403,20.9545,39700.0
2010-12-15 12:35:00,29.49,29.5,29.45,29.46,43900.0,20.9474,20.9545,20.919,20.9261,43900.0
2010-12-15 12:40:00,29.47,29.49,29.43,29.46,52100.0,20.9332,20.9474,20.9048,20.9261,52100.0
2010-12-15 12:45:00,29.46,29.48,29.35,29.39,105700.0,20.9261,20.9403,20.848,20.8764,105700.0
2010-12-15 12:50:00,29.4,29.42,29.33,29.33,93600.0,20.8835,20.8977,20.8338,20.8338,93600.0
2010-12-15 12:55:00,29.33,29.4,29.33,29.38,60600.0,20.8338,20.8835,20.8338,20.8693,60600.0
2010-12-15 13:00:00,29.38,29.39,29.33,29.39,35200.0,20.8693,20.8764,20.8338,20.8764,35200.0
2010-12-15 13:05:00,29.39,29.45,29.39,29.41,50300.0,20.8764,20.919,20.8764,20.8906,50300.0
2010-12-15 13:10:00,29.4,29.44,29.4,29.41,27900.0,20.8835,20.9119,20.8835,20.8906,27900.0
2010-12-15 13:15:00,29.4,29.41,29.37,29.38,29600.0,20.8835,20.8906,20.8622,20.8693,29600.0
2010-12-15 13:20:00,29.38,29.4,29.38,29.4,15100.0,20.8693,20.8835,20.8693,20.8835,15100.0
2010-12-15 13:25:00,29.4,29.44,29.4,29.41,55000.0,20.8835,20.9119,20.8835,20.8906,55000.0
2010-12-15 13:30:00,29.4,29.45,29.39,29.44,26400.0,20.8835,20.919,20.8764,20.9119,26400.0
2010-12-15 13:35:00,29.45,29.45,29.4,29.44,48500.0,20.919,20.919,20.8835,20.9119,48500.0
2010-12-15 13:40:00,29.43,29.44,29.41,29.41,32200.0,20.9048,20.9119,20.8906,20.8906,32200.0
2010-12-15 13:45:00,29.41,29.46,29.41,29.41,57700.0,20.8906,20.9261,20.8906,20.8906,57700.0
2010-12-15 13:50:00,29.4,29.41,29.37,29.37,31300.0,20.8835,20.8906,20.8622,20.8622,31300.0
2010-12-15 13:55:00,29.37,29.39,29.32,29.36,72700.0,20.8622,20.8764,20.8267,20.8551,72700.0
2010-12-15 14:00:00,29.36,29.39,29.36,29.39,42500.0,20.8551,20.8764,20.8551,20.8764,42500.0
2010-12-15 14:05:00,29.39,29.39,29.34,29.36,63700.0,20.8764,20.8764,20.8409,20.8551,63700.0
2010-12-15 14:10:00,29.35,29.36,29.31,29.33,31700.0,20.848,20.8551,20.8196,20.8338,31700.0
2010-12-15 14:15:00,29.32,29.33,29.29,29.31,37500.0,20.8267,20.8338,20.8054,20.8196,37500.0
2010-12-15 14:20:00,29.31,29.31,29.27,29.28,22700.0,20.8196,20.8196,20.7912,20.7983,22700.0
2010-12-15 14:25:00,29.27,29.3,29.2,29.2,46500.0,20.7912,20.8125,20.7414,20.7414,46500.0
2010-12-15 14:30:00,29.2,29.24,29.17,29.24,74200.0,20.7414,20.7699,20.7201,20.7699,74200.0
2010-12-15 14:35:00,29.24,29.24,29.18,29.2,41100.0,20.7699,20.7699,20.7272,20.7414,41100.0
2010-12-15 14:40:00,29.2,29.25,29.18,29.19,90700.0,20.7414,20.777,20.7272,20.7343,90700.0
2010-12-15 14:45:00,29.18,29.26,29.18,29.2,68900.0,20.7272,20.7841,20.7272,20.7414,68900.0
2010-12-15 14:50:00,29.19,29.21,29.14,29.14,53900.0,20.7343,20.7485,20.6988,20.6988,53900.0
2010-12-15 14:55:00,29.14,29.15,29.1,29.13,64000.0,20.6988,20.7059,20.6704,20.6917,64000.0
2010-12-15 15:00:00,29.13,29.18,29.1,29.18,51700.0,20.6917,20.7272,20.6704,20.7272,51700.0
2010-12-15 15:05:00,29.18,29.25,29.17,29.21,74700.0,20.7272,20.777,20.7201,20.7485,74700.0
2010-12-15 15:10:00,29.22,29.22,29.19,29.2,91100.0,20.7556,20.7556,20.7343,20.7414,91100.0
2010-12-15 15:15:00,29.2,29.24,29.2,29.24,64400.0,20.7414,20.7699,20.7414,20.7699,64400.0
2010-12-15 15:20:00,29.24,29.32,29.21,29.32,64200.0,20.7699,20.8267,20.7485,20.8267,64200.0
2010-12-15 15:25:00,29.32,29.33,29.3,29.3,84300.0,20.8267,20.8338,20.8125,20.8125,84300.0
2010-12-15 15:30:00,29.3,29.31,29.26,29.31,98300.0,20.8125,20.8196,20.7841,20.8196,98300.0
2010-12-15 15:35:00,29.32,29.38,29.31,29.37,69600.0,20.8267,20.8693,20.8196,20.8622,69600.0
2010-12-15 15:40:00,29.37,29.39,29.33,29.33,92700.0,20.8622,20.8764,20.8338,20.8338,92700.0
2010-12-15 15:45:00,29.33,29.33,29.25,29.26,192100.0,20.8338,20.8338,20.777,20.7841,192100.0
2010-12-15 15:50:00,29.26,29.27,29.19,29.21,144200.0,20.7841,20.7912,20.7343,20.7485,144200.0
2010-12-15 15:55:00,29.2,29.21,29.15,29.16,379200.0,20.7414,20.7485,20.7059,20.713,379200.0
2010-12-16 09:30:00,29.22,29.39,29.2,29.33,84900.0,20.7556,20.8764,20.7414,20.8338,84900.0
2010-12-16 09:35:00,29.33,29.41,29.23,29.27,114100.0,20.8338,20.8906,20.7627,20.7912,114100.0
2010-12-16 09:40:00,29.28,29.31,29.15,29.15,74500.0,20.7983,20.8196,20.7059,20.7059,74500.0
2010-12-16 09:45:00,29.16,29.29,29.15,29.24,97800.0,20.713,20.8054,20.7059,20.7699,97800.0
2010-12-16 09:50:00,29.23,29.23,29.13,29.18,60400.0,20.7627,20.7627,20.6917,20.7272,60400.0
2010-12-16 09:55:00,29.19,29.24,29.15,29.18,59600.0,20.7343,20.7699,20.7059,20.7272,59600.0
2010-12-16 10:00:00,29.18,29.27,29.17,29.2,130900.0,20.7272,20.7912,20.7201,20.7414,130900.0
2010-12-16 10:05:00,29.2,29.2,29.11,29.13,58900.0,20.7414,20.7414,20.6775,20.6917,58900.0
2010-12-16 10:10:00,29.14,29.19,29.1,29.19,47400.0,20.6988,20.7343,20.6704,20.7343,47400.0
2010-12-16 10:15:00,29.18,29.22,29.17,29.2,35700.0,20.7272,20.7556,20.7201,20.7414,35700.0
2010-12-16 10:20:00,29.21,29.23,29.18,29.2,81900.0,20.7485,20.7627,20.7272,20.7414,81900.0
2010-12-16 10:25:00,29.2,29.26,29.19,29.19,56000.0,20.7414,20.7841,20.7343,20.7343,56000.0
2010-12-16 10:30:00,29.19,29.22,29.14,29.14,67700.0,20.7343,20.7556,20.6988,20.6988,67700.0
2010-12-16 10:35:00,29.15,29.19,29.07,29.12,88800.0,20.7059,20.7343,20.6491,20.6846,88800.0
2010-12-16 10:40:00,29.12,29.2,29.11,29.13,125000.0,20.6846,20.7414,20.6775,20.6917,125000.0
2010-12-16 10:45:00,29.13,29.16,29.06,29.09,66300.0,20.6917,20.713,20.642,20.6633,66300.0
2010-12-16 10:50:00,29.1,29.11,29.06,29.09,28500.0,20.6704,20.6775,20.642,20.6633,28500.0
2010-12-16 10:55:00,29.1,29.14,29.09,29.14,26200.0,20.6704,20.6988,20.6633,20.6988,26200.0
2010-12-16 11:00:00,29.15,29.18,29.12,29.16,47200.0,20.7059,20.7272,20.6846,20.713,47200.0
2010-12-16 11:05:00,29.16,29.19,29.15,29.18,61900.0,20.713,20.7343,20.7059,20.7272,61900.0
2010-12-16 11:10:00,29.19,29.23,29.19,29.2,68500.0,20.7343,20.7627,20.7343,20.7414,68500.0
2010-12-16 11:15:00,29.21,29.34,29.21,29.33,106400.0,20.7485,20.8409,20.7485,20.8338,106400.0
2010-12-16 11:20:00,29.33,29.35,29.33,29.34,32800.0,20.8338,20.848,20.8338,20.8409,32800.0
2010-12-16 11:25:00,29.33,29.35,29.32,29.34,33200.0,20.8338,20.848,20.8267,20.8409,33200.0
2010-12-16 11:30:00,29.34,29.34,29.31,29.33,49900.0,20.8409,20.8409,20.8196,20.8338,49900.0
2010-12-16 11:35:00,29.32,29.36,29.32,29.33,33900.0,20.8267,20.8551,20.8267,20.8338,33900.0
2010-12-16 11:40:00,29.32,29.37,29.32,29.37,17500.0,20.8267,20.8622,20.8267,20.8622,17500.0
2010-12-16 11:45:00,29.37,29.37,29.33,29.33,33700.0,20.8622,20.8622,20.8338,20.8338,33700.0
2010-12-16 11:50:00,29.33,29.36,29.33,29.34,31700.0,20.8338,20.8551,20.8338,20.8409,31700.0
2010-12-16 11:55:00,29.34,29.35,29.32,29.33,42900.0,20.8409,20.848,20.8267,20.8338,42900.0
2010-12-16 12:00:00,29.32,29.33,29.31,29.31,34700.0,20.8267,20.8338,20.8196,20.8196,34700.0
2010-12-16 12:05:00,29.32,29.36,29.31,29.34,44400.0,20.8267,20.8551,20.8196,20.8409,44400.0
2010-12-16 12:10:00,29.34,29.35,29.31,29.33,48000.0,20.8409,20.848,20.8196,20.8338,48000.0
2010-12-16 12:15:00,29.34,29.34,29.27,29.28,28700.0,20.8409,20.8409,20.7912,20.7983,28700.0
2010-12-16 12:20:00,29.28,29.35,29.27,29.35,24700.0,20.7983,20.848,20.7912,20.848,24700.0
2010-12-16 12:25:00,29.36,29.37,29.34,29.36,23500.0,20.8551,20.8622,20.8409,20.8551,23500.0
2010-12-16 12:30:00,29.37,29.37,29.34,29.34,12900.0,20.8622,20.8622,20.8409,20.8409,12900.0
2010-12-16 12:35:00,29.34,29.37,29.34,29.37,48000.0,20.8409,20.8622,20.8409,20.8622,48000.0
2010-12-16 12:40:00,29.37,29.45,29.36,29.45,88800.0,20.8622,20.919,20.8551,20.919,88800.0
2010-12-16 12:45:00,29.45,29.47,29.43,29.44,58300.0,20.919,20.9332,20.9048,20.9119,58300.0
2010-12-16 12:50:00,29.45,29.49,29.44,29.46,48100.0,20.919,20.9474,20.9119,20.9261,48100.0
2010-12-16 12:55:00,29.45,29.47,29.44,29.45,45700.0,20.919,20.9332,20.9119,20.919,45700.0
2010-12-16 13:00:00,29.45,29.47,29.44,29.44,57300.0,20.919,20.9332,20.9119,20.9119,57300.0
2010-12-16 13:05:00,29.45,29.46,29.43,29.43,49600.0,20.919,20.9261,20.9048,20.9048,49600.0
2010-12-16 13:10:00,29.43,29.45,29.43,29.43,25200.0,20.9048,20.919,20.9048,20.9048,25200.0
2010-12-16 13:15:00,29.44,29.44,29.4,29.4,28500.0,20.9119,20.9119,20.8835,20.8835,28500.0
2010-12-16 13:20:00,29.4,29.44,29.39,29.44,29700.0,20.8835,20.9119,20.8764,20.9119,29700.0
2010-12-16 13:25:00,29.43,29.45,29.41,29.43,24700.0,20.9048,20.919,20.8906,20.9048,24700.0
2010-12-16 13:30:00,29.43,29.44,29.34,29.36,30700.0,20.9048,20.9119,20.8409,20.8551,30700.0
2010-12-16 13:35:00,29.37,29.4,29.36,29.4,20000.0,20.8622,20.8835,20.8551,20.8835,20000.0
2010-12-16 13:40:00,29.4,29.44,29.4,29.41,36300.0,20.8835,20.9119,20.8835,20.8906,36300.0
2010-12-16 13:45:00,29.4,29.44,29.37,29.43,34100.0,20.8835,20.9119,20.8622,20.9048,34100.0
2010-12-16 13:50:00,29.44,29.45,29.39,29.44,38200.0,20.9119,20.919,20.8764,20.9119,38200.0
2010-12-16 13:55:00,29.45,29.45,29.38,29.41,36000.0,20.919,20.919,20.8693,20.8906,36000.0
2010-12-16 14:00:00,29.4,29.43,29.38,29.41,53100.0,20.8835,20.9048,20.8693,20.8906,53100.0
2010-12-16 14:05:00,29.41,29.42,29.35,29.39,77200.0,20.8906,20.8977,20.848,20.8764,77200.0
2010-12-16 14:10:00,29.4,29.4,29.36,29.4,67400.0,20.8835,20.8835,20.8551,20.8835,67400.0
2010-12-16 14:15:00,29.41,29.41,29.36,29.4,47400.0,20.8906,20.8906,20.8551,20.8835,47400.0
2010-12-16 14:20:00,29.4,29.4,29.33,29.37,83600.0,20.8835,20.8835,20.8338,20.8622,83600.0
2010-12-16 14:25:00,29.37,29.39,29.35,29.35,62900.0,20.8622,20.8764,20.848,20.848,62900.0
2010-12-16 14:30:00,29.36,29.36,29.31,29.34,81600.0,20.8551,20.8551,20.8196,20.8409,81600.0
2010-12-16 14:35:00,29.34,29.4,29.34,29.38,99100.0,20.8409,20.8835,20.8409,20.8693,99100.0
2010-12-16 14:40:00,29.39,29.39,29.35,29.35,46500.0,20.8764,20.8764,20.848,20.848,46500.0
2010-12-16 14:45:00,29.35,29.38,29.34,29.37,49100.0,20.848,20.8693,20.8409,20.8622,49100.0
2010-12-16 14:50:00,29.37,29.37,29.31,29.31,69700.0,20.8622,20.8622,20.8196,20.8196,69700.0
2010-12-16 14:55:00,29.31,29.35,29.28,29.34,86200.0,20.8196,20.848,20.7983,20.8409,86200.0
2010-12-16 15:00:00,29.35,29.4,29.34,29.37,117100.0,20.848,20.8835,20.8409,20.8622,117100.0
2010-12-16 15:05:00,29.37,29.41,29.35,29.41,61500.0,20.8622,20.8906,20.848,20.8906,61500.0
2010-12-16 15:10:00,29.41,29.42,29.38,29.41,101600.0,20.8906,20.8977,20.8693,20.8906,101600.0
2010-12-16 15:15:00,29.4,29.44,29.37,29.37,82500.0,20.8835,20.9119,20.8622,20.8622,82500.0
2010-12-16 15:20:00,29.38,29.39,29.3,29.31,97100.0,20.8693,20.8764,20.8125,20.8196,97100.0
2010-12-16 15:25:00,29.31,29.34,29.28,29.34,62800.0,20.8196,20.8409,20.7983,20.8409,62800.0
2010-12-16 15:30:00,29.34,29.39,29.34,29.38,93000.0,20.8409,20.8764,20.8409,20.8693,93000.0
2010-12-16 15:35:00,29.38,29.39,29.36,29.37,62600.0,20.8693,20.8764,20.8551,20.8622,62600.0
2010-12-16 15:40:00,29.37,29.42,29.37,29.41,105900.0,20.8622,20.8977,20.8622,20.8906,105900.0
2010-12-16 15:45:00,29.42,29.45,29.4,29.43,150900.0,20.8977,20.919,20.8835,20.9048,150900.0
2010-12-16 15:50:00,29.43,29.43,29.38,29.39,141300.0,20.9048,20.9048,20.8693,20.8764,141300.0
2010-12-16 15:55:00,29.39,29.44,29.38,29.43,293100.0,20.8764,20.9119,20.8693,20.9048,293100.0
2010-12-17 09:30:00,29.41,29.46,29.3,29.37,1259600.0,20.8906,20.9261,20.8125,20.8622,1259600.0
2010-12-17 09:35:00,29.36,29.58,29.29,29.57,117200.0,20.8551,21.0114,20.8054,21.0043,117200.0
2010-12-17 09:40:00,29.56,29.61,29.53,29.61,79300.0,20.9972,21.0327,20.9758,21.0327,79300.0
2010-12-17 09:45:00,29.6,29.65,29.53,29.63,87200.0,21.0256,21.0611,20.9758,21.0469,87200.0
2010-12-17 09:50:00,29.64,29.64,29.46,29.48,78700.0,21.054,21.054,20.9261,20.9403,78700.0
2010-12-17 09:55:00,29.48,29.49,29.43,29.45,51700.0,20.9403,20.9474,20.9048,20.919,51700.0
2010-12-17 10:00:00,29.45,29.46,29.4,29.42,70400.0,20.919,20.9261,20.8835,20.8977,70400.0
2010-12-17 10:05:00,29.42,29.52,29.41,29.51,85900.0,20.8977,20.9687,20.8906,20.9616,85900.0
2010-12-17 10:10:00,29.5,29.5,29.45,29.46,39700.0,20.9545,20.9545,20.919,20.9261,39700.0
2010-12-17 10:15:00,29.46,29.46,29.37,29.46,59400.0,20.9261,20.9261,20.8622,20.9261,59400.0
2010-12-17 10:20:00,29.45,29.48,29.44,29.47,52800.0,20.919,20.9403,20.9119,20.9332,52800.0
2010-12-17 10:25:00,29.46,29.47,29.43,29.47,51600.0,20.9261,20.9332,20.9048,20.9332,51600.0
2010-12-17 10:30:00,29.46,29.47,29.44,29.45,27000.0,20.9261,20.9332,20.9119,20.919,27000.0
2010-12-17 10:35:00,29.44,29.52,29.42,29.51,80600.0,20.9119,20.9687,20.8977,20.9616,80600.0
2010-12-17 10:40:00,29.51,29.51,29.44,29.44,63500.0,20.9616,20.9616,20.9119,20.9119,63500.0
2010-12-17 10:45:00,29.43,29.46,29.38,29.42,66900.0,20.9048,20.9261,20.8693,20.8977,66900.0
2010-12-17 10:50:00,29.43,29.45,29.31,29.31,92400.0,20.9048,20.919,20.8196,20.8196,92400.0
2010-12-17 10:55:00,29.31,29.4,29.3,29.39,51300.0,20.8196,20.8835,20.8125,20.8764,51300.0
2010-12-17 11:00:00,29.39,29.43,29.39,29.39,28500.0,20.8764,20.9048,20.8764,20.8764,28500.0
2010-12-17 11:05:00,29.4,29.43,29.38,29.42,35400.0,20.8835,20.9048,20.8693,20.8977,35400.0
2010-12-17 11:10:00,29.42,29.42,29.41,29.41,18300.0,20.8977,20.8977,20.8906,20.8906,18300.0
2010-12-17 11:15:00,29.42,29.42,29.36,29.4,38100.0,20.8977,20.8977,20.8551,20.8835,38100.0
2010-12-17 11:20:00,29.41,29.42,29.37,29.38,36100.0,20.8906,20.8977,20.8622,20.8693,36100.0
2010-12-17 11:25:00,29.39,29.44,29.38,29.43,30700.0,20.8764,20.9119,20.8693,20.9048,30700.0
2010-12-17 11:30:00,29.42,29.44,29.41,29.43,32400.0,20.8977,20.9119,20.8906,20.9048,32400.0
2010-12-17 11:35:00,29.42,29.42,29.34,29.36,51300.0,20.8977,20.8977,20.8409,20.8551,51300.0
2010-12-17 11:40:00,29.37,29.42,29.36,29.4,44700.0,20.8622,20.8977,20.8551,20.8835,44700.0
2010-12-17 11:45:00,29.39,29.4,29.37,29.38,28500.0,20.8764,20.8835,20.8622,20.8693,28500.0
2010-12-17 11:50:00,29.37,29.38,29.33,29.34,38400.0,20.8622,20.8693,20.8338,20.8409,38400.0
2010-12-17 11:55:00,29.34,29.36,29.32,29.36,38300.0,20.8409,20.8551,20.8267,20.8551,38300.0
2010-12-17 12:00:00,29.36,29.39,29.35,29.38,40200.0,20.8551,20.8764,20.848,20.8693,40200.0
2010-12-17 12:05:00,29.37,29.38,29.33,29.33,16100.0,20.8622,20.8693,20.8338,20.8338,16100.0
2010-12-17 12:10:00,29.33,29.34,29.33,29.33,17900.0,20.8338,20.8409,20.8338,20.8338,17900.0
2010-12-17 12:15:00,29.33,29.36,29.33,29.34,26400.0,20.8338,20.8551,20.8338,20.8409,26400.0
2010-12-17 12:20:00,29.35,29.35,29.32,29.34,25700.0,20.848,20.848,20.8267,20.8409,25700.0
2010-12-17 12:25:00,29.34,29.35,29.31,29.33,33800.0,20.8409,20.848,20.8196,20.8338,33800.0
2010-12-17 12:30:00,29.33,29.35,29.32,29.34,22800.0,20.8338,20.848,20.8267,20.8409,22800.0
2010-12-17 12:35:00,29.34,29.35,29.32,29.32,17300.0,20.8409,20.848,20.8267,20.8267,17300.0
2010-12-17 12:40:00,29.32,29.33,29.32,29.32,7100.0,20.8267,20.8338,20.8267,20.8267,7100.0
2010-12-17 12:45:00,29.33,29.33,29.31,29.32,21600.0,20.8338,20.8338,20.8196,20.8267,21600.0
2010-12-17 12:50:00,29.31,29.32,29.31,29.31,6800.0,20.8196,20.8267,20.8196,20.8196,6800.0
2010-12-17 12:55:00,29.32,29.32,29.31,29.32,25600.0,20.8267,20.8267,20.8196,20.8267,25600.0
2010-12-17 13:00:00,29.31,29.35,29.31,29.34,58700.0,20.8196,20.848,20.8196,20.8409,58700.0
2010-12-17 13:05:00,29.34,29.38,29.31,29.37,56900.0,20.8409,20.8693,20.8196,20.8622,56900.0
2010-12-17 13:10:00,29.36,29.37,29.36,29.36,10200.0,20.8551,20.8622,20.8551,20.8551,10200.0
2010-12-17 13:15:00,29.36,29.37,29.36,29.37,10400.0,20.8551,20.8622,20.8551,20.8622,10400.0
2010-12-17 13:20:00,29.37,29.37,29.33,29.35,76500.0,20.8622,20.8622,20.8338,20.848,76500.0
2010-12-17 13:25:00,29.35,29.38,29.34,29.38,48500.0,20.848,20.8693,20.8409,20.8693,48500.0
2010-12-17 13:30:00,29.38,29.39,29.35,29.39,24100.0,20.8693,20.8764,20.848,20.8764,24100.0
2010-12-17 13:35:00,29.39,29.39,29.38,29.38,14400.0,20.8764,20.8764,20.8693,20.8693,14400.0
2010-12-17 13:40:00,29.38,29.39,29.38,29.38,5300.0,20.8693,20.8764,20.8693,20.8693,5300.0
2010-12-17 13:45:00,29.39,29.39,29.38,29.39,14400.0,20.8764,20.8764,20.8693,20.8764,14400.0
2010-12-17 13:50:00,29.39,29.39,29.32,29.33,80900.0,20.8764,20.8764,20.8267,20.8338,80900.0
2010-12-17 13:55:00,29.32,29.33,29.32,29.33,9600.0,20.8267,20.8338,20.8267,20.8338,9600.0
2010-12-17 14:00:00,29.32,29.34,29.32,29.33,39800.0,20.8267,20.8409,20.8267,20.8338,39800.0
2010-12-17 14:05:00,29.33,29.35,29.33,29.34,19400.0,20.8338,20.848,20.8338,20.8409,19400.0
2010-12-17 14:10:00,29.34,29.37,29.34,29.36,44000.0,20.8409,20.8622,20.8409,20.8551,44000.0
2010-12-17 14:15:00,29.36,29.36,29.33,29.33,104200.0,20.8551,20.8551,20.8338,20.8338,104200.0
2010-12-17 14:20:00,29.33,29.33,29.32,29.33,36500.0,20.8338,20.8338,20.8267,20.8338,36500.0
2010-12-17 14:25:00,29.33,29.33,29.31,29.33,94200.0,20.8338,20.8338,20.8196,20.8338,94200.0
2010-12-17 14:30:00,29.33,29.33,29.3,29.3,73600.0,20.8338,20.8338,20.8125,20.8125,73600.0
2010-12-17 14:35:00,29.31,29.31,29.3,29.3,40800.0,20.8196,20.8196,20.8125,20.8125,40800.0
2010-12-17 14:40:00,29.31,29.35,29.3,29.34,87000.0,20.8196,20.848,20.8125,20.8409,87000.0
2010-12-17 14:45:00,29.35,29.35,29.33,29.33,47200.0,20.848,20.848,20.8338,20.8338,47200.0
2010-12-17 14:50:00,29.33,29.34,29.32,29.33,97100.0,20.8338,20.8409,20.8267,20.8338,97100.0
2010-12-17 14:55:00,29.32,29.33,29.31,29.32,159700.0,20.8267,20.8338,20.8196,20.8267,159700.0
2010-12-17 15:00:00,29.32,29.36,29.3,29.31,105700.0,20.8267,20.8551,20.8125,20.8196,105700.0
2010-12-17 15:05:00,29.3,29.31,29.25,29.28,88900.0,20.8125,20.8196,20.777,20.7983,88900.0
2010-12-17 15:10:00,29.28,29.3,29.27,29.3,74500.0,20.7983,20.8125,20.7912,20.8125,74500.0
2010-12-17 15:15:00,29.3,29.3,29.28,29.29,46200.0,20.8125,20.8125,20.7983,20.8054,46200.0
2010-12-17 15:20:00,29.29,29.34,29.29,29.33,67200.0,20.8054,20.8409,20.8054,20.8338,67200.0
2010-12-17 15:25:00,29.33,29.38,29.33,29.36,112700.0,20.8338,20.8693,20.8338,20.8551,112700.0
2010-12-17 15:30:00,29.36,29.39,29.35,29.38,127700.0,20.8551,20.8764,20.848,20.8693,127700.0
2010-12-17 15:35:00,29.39,29.39,29.32,29.33,182100.0,20.8764,20.8764,20.8267,20.8338,182100.0
2010-12-17 15:40:00,29.32,29.33,29.28,29.31,171600.0,20.8267,20.8338,20.7983,20.8196,171600.0
2010-12-17 15:45:00,29.31,29.37,29.3,29.35,155800.0,20.8196,20.8622,20.8125,20.848,155800.0
2010-12-17 15:50:00,29.35,29.39,29.34,29.39,279300.0,20.848,20.8764,20.8409,20.8764,279300.0
2010-12-17 15:55:00,29.39,29.39,29.32,29.39,631800.0,20.8764,20.8764,20.8267,20.8764,631800.0
2010-12-20 09:30:00,29.39,29.6,29.31,29.4,109500.0,20.8764,21.0256,20.8196,20.8835,109500.0
2010-12-20 09:35:00,29.4,29.46,29.37,29.37,72400.0,20.8835,20.9261,20.8622,20.8622,72400.0
2010-12-20 09:40:00,29.38,29.5,29.37,29.49,101700.0,20.8693,20.9545,20.8622,20.9474,101700.0
2010-12-20 09:45:00,29.5,29.55,29.49,29.55,62500.0,20.9545,20.9901,20.9474,20.9901,62500.0
2010-12-20 09:50:00,29.55,29.59,29.54,29.57,61400.0,20.9901,21.0185,20.9829,21.0043,61400.0
2010-12-20 09:55:00,29.58,29.58,29.54,29.56,55400.0,21.0114,21.0114,20.9829,20.9972,55400.0
2010-12-20 10:00:00,29.56,29.6,29.56,29.6,55400.0,20.9972,21.0256,20.9972,21.0256,55400.0
2010-12-20 10:05:00,29.6,29.6,29.49,29.52,56800.0,21.0256,21.0256,20.9474,20.9687,56800.0
2010-12-20 10:10:00,29.52,29.54,29.48,29.52,91100.0,20.9687,20.9829,20.9403,20.9687,91100.0
2010-12-20 10:15:00,29.52,29.52,29.47,29.51,66900.0,20.9687,20.9687,20.9332,20.9616,66900.0
2010-12-20 10:20:00,29.5,29.5,29.46,29.5,49200.0,20.9545,20.9545,20.9261,20.9545,49200.0
2010-12-20 10:25:00,29.5,29.51,29.46,29.49,45000.0,20.9545,20.9616,20.9261,20.9474,45000.0
2010-12-20 10:30:00,29.49,29.51,29.47,29.5,37500.0,20.9474,20.9616,20.9332,20.9545,37500.0
2010-12-20 10:35:00,29.5,29.51,29.47,29.5,53500.0,20.9545,20.9616,20.9332,20.9545,53500.0
2010-12-20 10:40:00,29.5,29.5,29.45,29.46,54900.0,20.9545,20.9545,20.919,20.9261,54900.0
2010-12-20 10:45:00,29.46,29.49,29.41,29.46,57900.0,20.9261,20.9474,20.8906,20.9261,57900.0
2010-12-20 10:50:00,29.46,29.48,29.45,29.46,36000.0,20.9261,20.9403,20.919,20.9261,36000.0
2010-12-20 10:55:00,29.46,29.49,29.4,29.4,55500.0,20.9261,20.9474,20.8835,20.8835,55500.0
2010-12-20 11:00:00,29.39,29.47,29.38,29.44,56500.0,20.8764,20.9332,20.8693,20.9119,56500.0
2010-12-20 11:05:00,29.45,29.45,29.4,29.42,44700.0,20.919,20.919,20.8835,20.8977,44700.0
2010-12-20 11:10:00,29.41,29.44,29.4,29.44,51700.0,20.8906,20.9119,20.8835,20.9119,51700.0
2010-12-20 11:15:00,29.44,29.44,29.41,29.42,22900.0,20.9119,20.9119,20.8906,20.8977,22900.0
2010-12-20 11:20:00,29.41,29.42,29.38,29.39,39800.0,20.8906,20.8977,20.8693,20.8764,39800.0
2010-12-20 11:25:00,29.4,29.43,29.39,29.43,27300.0,20.8835,20.9048,20.8764,20.9048,27300.0
2010-12-20 11:30:00,29.43,29.44,29.42,29.44,20400.0,20.9048,20.9119,20.8977,20.9119,20400.0
2010-12-20 11:35:00,29.44,29.48,29.44,29.48,42500.0,20.9119,20.9403,20.9119,20.9403,42500.0
2010-12-20 11:40:00,29.48,29.5,29.47,29.5,25100.0,20.9403,20.9545,20.9332,20.9545,25100.0
2010-12-20 11:45:00,29.49,29.5,29.49,29.49,20400.0,20.9474,20.9545,20.9474,20.9474,20400.0
2010-12-20 11:50:00,29.5,29.5,29.48,29.49,26000.0,20.9545,20.9545,20.9403,20.9474,26000.0
2010-12-20 11:55:00,29.49,29.49,29.48,29.49,13900.0,20.9474,20.9474,20.9403,20.9474,13900.0
2010-12-20 12:00:00,29.48,29.53,29.48,29.52,57600.0,20.9403,20.9758,20.9403,20.9687,57600.0
2010-12-20 12:05:00,29.52,29.57,29.52,29.55,50600.0,20.9687,21.0043,20.9687,20.9901,50600.0
2010-12-20 12:10:00,29.55,29.6,29.55,29.59,131700.0,20.9901,21.0256,20.9901,21.0185,131700.0
2010-12-20 12:15:00,29.59,29.61,29.59,29.61,53300.0,21.0185,21.0327,21.0185,21.0327,53300.0
2010-12-20 12:20:00,29.61,29.61,29.58,29.6,112700.0,21.0327,21.0327,21.0114,21.0256,112700.0
2010-12-20 12:25:00,29.59,29.63,29.58,29.61,41800.0,21.0185,21.0469,21.0114,21.0327,41800.0
2010-12-20 12:30:00,29.62,29.64,29.6,29.6,54000.0,21.0398,21.054,21.0256,21.0256,54000.0
2010-12-20 12:35:00,29.6,29.61,29.55,29.57,38900.0,21.0256,21.0327,20.9901,21.0043,38900.0
2010-12-20 12:40:00,29.57,29.61,29.54,29.6,41200.0,21.0043,21.0327,20.9829,21.0256,41200.0
2010-12-20 12:45:00,29.61,29.62,29.59,29.6,33800.0,21.0327,21.0398,21.0185,21.0256,33800.0
2010-12-20 12:50:00,29.6,29.61,29.6,29.61,30400.0,21.0256,21.0327,21.0256,21.0327,30400.0
2010-12-20 12:55:00,29.6,29.64,29.6,29.64,45300.0,21.0256,21.054,21.0256,21.054,45300.0
2010-12-20 13:00:00,29.63,29.64,29.62,29.64,31800.0,21.0469,21.054,21.0398,21.054,31800.0
2010-12-20 13:05:00,29.64,29.64,29.61,29.61,63800.0,21.054,21.054,21.0327,21.0327,63800.0
2010-12-20 13:10:00,29.61,29.61,29.58,29.61,35500.0,21.0327,21.0327,21.0114,21.0327,35500.0
2010-12-20 13:15:00,29.61,29.62,29.59,29.61,33900.0,21.0327,21.0398,21.0185,21.0327,33900.0
2010-12-20 13:20:00,29.6,29.63,29.6,29.63,41400.0,21.0256,21.0469,21.0256,21.0469,41400.0
2010-12-20 13:25:00,29.63,29.63,29.61,29.61,23300.0,21.0469,21.0469,21.0327,21.0327,23300.0
2010-12-20 13:30:00,29.61,29.62,29.6,29.61,38500.0,21.0327,21.0398,21.0256,21.0327,38500.0
2010-12-20 13:35:00,29.61,29.61,29.59,29.59,45500.0,21.0327,21.0327,21.0185,21.0185,45500.0
2010-12-20 13:40:00,29.6,29.6,29.57,29.58,33900.0,21.0256,21.0256,21.0043,21.0114,33900.0
2010-12-20 13:45:00,29.58,29.6,29.58,29.6,35900.0,21.0114,21.0256,21.0114,21.0256,35900.0
2010-12-20 13:50:00,29.6,29.63,29.59,29.61,64600.0,21.0256,21.0469,21.0185,21.0327,64600.0
2010-12-20 13:55:00,29.62,29.68,29.61,29.68,78900.0,21.0398,21.0824,21.0327,21.0824,78900.0
2010-12-20 14:00:00,29.67,29.72,29.67,29.7,136800.0,21.0753,21.1108,21.0753,21.0966,136800.0
2010-12-20 14:05:00,29.7,29.73,29.67,29.69,129100.0,21.0966,21.1179,21.0753,21.0895,129100.0
2010-12-20 14:10:00,29.68,29.7,29.6,29.6,70200.0,21.0824,21.0966,21.0256,21.0256,70200.0
2010-12-20 14:15:00,29.6,29.62,29.6,29.62,41500.0,21.0256,21.0398,21.0256,21.0398,41500.0
2010-12-20 14:20:00,29.61,29.62,29.59,29.6,50000.0,21.0327,21.0398,21.0185,21.0256,50000.0
2010-12-20 14:25:00,29.6,29.6,29.57,29.58,56800.0,21.0256,21.0256,21.0043,21.0114,56800.0
2010-12-20 14:30:00,29.58,29.59,29.57,29.58,91400.0,21.0114,21.0185,21.0043,21.0114,91400.0
2010-12-20 14:35:00,29.58,29.58,29.55,29.56,23900.0,21.0114,21.0114,20.9901,20.9972,23900.0
2010-12-20 14:40:00,29.55,29.57,29.52,29.55,71600.0,20.9901,21.0043,20.9687,20.9901,71600.0
2010-12-20 14:45:00,29.55,29.57,29.5,29.52,144400.0,20.9901,21.0043,20.9545,20.9687,144400.0
2010-12-20 14:50:00,29.52,29.56,29.5,29.55,56300.0,20.9687,20.9972,20.9545,20.9901,56300.0
2010-12-20 14:55:00,29.55,29.57,29.53,29.53,56800.0,20.9901,21.0043,20.9758,20.9758,56800.0
2010-12-20 15:00:00,29.53,29.54,29.48,29.49,103100.0,20.9758,20.9829,20.9403,20.9474,103100.0
2010-12-20 15:05:00,29.5,29.5,29.47,29.47,67400.0,20.9545,20.9545,20.9332,20.9332,67400.0
2010-12-20 15:10:00,29.48,29.48,29.45,29.45,55200.0,20.9403,20.9403,20.919,20.919,55200.0
2010-12-20 15:15:00,29.45,29.47,29.44,29.47,39400.0,20.919,20.9332,20.9119,20.9332,39400.0
2010-12-20 15:20:00,29.46,29.5,29.45,29.46,50300.0,20.9261,20.9545,20.919,20.9261,50300.0
2010-12-20 15:25:00,29.45,29.48,29.44,29.44,64900.0,20.919,20.9403,20.9119,20.9119,64900.0
2010-12-20 15:30:00,29.44,29.46,29.43,29.44,105800.0,20.9119,20.9261,20.9048,20.9119,105800.0
2010-12-20 15:35:00,29.44,29.47,29.41,29.45,140100.0,20.9119,20.9332,20.8906,20.919,140100.0
2010-12-20 15:40:00,29.45,29.46,29.4,29.41,107100.0,20.919,20.9261,20.8835,20.8906,107100.0
2010-12-20 15:45:00,29.41,29.44,29.4,29.43,185800.0,20.8906,20.9119,20.8835,20.9048,185800.0
2010-12-20 15:50:00,29.43,29.46,29.43,29.46,83700.0,20.9048,20.9261,20.9048,20.9261,83700.0
2010-12-20 15:55:00,29.45,29.47,29.43,29.46,308100.0,20.919,20.9332,20.9048,20.9261,308100.0
2010-12-21 09:30:00,29.64,29.75,29.54,29.67,94300.0,21.054,21.1321,20.9829,21.0753,94300.0
2010-12-21 09:35:00,29.67,29.72,29.52,29.62,110800.0,21.0753,21.1108,20.9687,21.0398,110800.0
2010-12-21 09:40:00,29.63,29.68,29.61,29.65,87100.0,21.0469,21.0824,21.0327,21.0611,87100.0
2010-12-21 09:45:00,29.65,29.69,29.64,29.69,75200.0,21.0611,21.0895,21.054,21.0895,75200.0
2010-12-21 09:50:00,29.69,29.74,29.69,29.7,96100.0,21.0895,21.125,21.0895,21.0966,96100.0
2010-12-21 09:55:00,29.71,29.72,29.66,29.67,72800.0,21.1037,21.1108,21.0682,21.0753,72800.0
2010-12-21 10:00:00,29.68,29.68,29.63,29.67,88400.0,21.0824,21.0824,21.0469,21.0753,88400.0
2010-12-21 10:05:00,29.68,29.68,29.66,29.66,72900.0,21.0824,21.0824,21.0682,21.0682,72900.0
2010-12-21 10:10:00,29.67,29.67,29.66,29.66,20300.0,21.0753,21.0753,21.0682,21.0682,20300.0
2010-12-21 10:15:00,29.66,29.68,29.66,29.67,81500.0,21.0682,21.0824,21.0682,21.0753,81500.0
2010-12-21 10:20:00,29.68,29.74,29.67,29.74,50700.0,21.0824,21.125,21.0753,21.125,50700.0
2010-12-21 10:25:00,29.74,29.74,29.7,29.7,68000.0,21.125,21.125,21.0966,21.0966,68000.0
2010-12-21 10:30:00,29.7,29.72,29.67,29.68,74000.0,21.0966,21.1108,21.0753,21.0824,74000.0
2010-12-21 10:35:00,29.68,29.7,29.65,29.7,35300.0,21.0824,21.0966,21.0611,21.0966,35300.0
2010-12-21 10:40:00,29.7,29.72,29.68,29.71,47500.0,21.0966,21.1108,21.0824,21.1037,47500.0
2010-12-21 10:45:00,29.71,29.71,29.67,29.67,47000.0,21.1037,21.1037,21.0753,21.0753,47000.0
2010-12-21 10:50:00,29.68,29.69,29.67,29.69,18600.0,21.0824,21.0895,21.0753,21.0895,18600.0
2010-12-21 10:55:00,29.69,29.69,29.62,29.63,71700.0,21.0895,21.0895,21.0398,21.0469,71700.0
2010-12-21 11:00:00,29.63,29.64,29.61,29.61,36600.0,21.0469,21.054,21.0327,21.0327,36600.0
2010-12-21 11:05:00,29.61,29.65,29.6,29.65,29000.0,21.0327,21.0611,21.0256,21.0611,29000.0
2010-12-21 11:10:00,29.65,29.67,29.62,29.63,56600.0,21.0611,21.0753,21.0398,21.0469,56600.0
2010-12-21 11:15:00,29.64,29.64,29.6,29.62,15200.0,21.054,21.054,21.0256,21.0398,15200.0
2010-12-21 11:20:00,29.62,29.66,29.61,29.66,30800.0,21.0398,21.0682,21.0327,21.0682,30800.0
2010-12-21 11:25:00,29.66,29.7,29.64,29.7,24500.0,21.0682,21.0966,21.054,21.0966,24500.0
2010-12-21 11:30:00,29.7,29.7,29.68,29.69,30800.0,21.0966,21.0966,21.0824,21.0895,30800.0
2010-12-21 11:35:00,29.7,29.71,29.68,29.7,54000.0,21.0966,21.1037,21.0824,21.0966,54000.0
2010-12-21 11:40:00,29.69,29.7,29.68,29.69,20400.0,21.0895,21.0966,21.0824,21.0895,20400.0
2010-12-21 11:45:00,29.69,29.7,29.66,29.67,50400.0,21.0895,21.0966,21.0682,21.0753,50400.0
2010-12-21 11:50:00,29.67,29.68,29.64,29.66,46000.0,21.0753,21.0824,21.054,21.0682,46000.0
2010-12-21 11:55:00,29.65,29.69,29.65,29.66,28600.0,21.0611,21.0895,21.0611,21.0682,28600.0
2010-12-21 12:00:00,29.66,29.7,29.66,29.69,40400.0,21.0682,21.0966,21.0682,21.0895,40400.0
2010-12-21 12:05:00,29.7,29.7,29.69,29.7,8700.0,21.0966,21.0966,21.0895,21.0966,8700.0
2010-12-21 12:10:00,29.69,29.72,29.63,29.65,70800.0,21.0895,21.1108,21.0469,21.0611,70800.0
2010-12-21 12:15:00,29.66,29.68,29.65,29.65,28300.0,21.0682,21.0824,21.0611,21.0611,28300.0
2010-12-21 12:20:00,29.65,29.68,29.63,29.66,65400.0,21.0611,21.0824,21.0469,21.0682,65400.0
2010-12-21 12:25:00,29.65,29.67,29.6,29.61,56200.0,21.0611,21.0753,21.0256,21.0327,56200.0
2010-12-21 12:30:00,29.61,29.63,29.61,29.63,110200.0,21.0327,21.0469,21.0327,21.0469,110200.0
2010-12-21 12:35:00,29.63,29.68,29.62,29.68,20500.0,21.0469,21.0824,21.0398,21.0824,20500.0
2010-12-21 12:40:00,29.68,29.71,29.68,29.71,39200.0,21.0824,21.1037,21.0824,21.1037,39200.0
2010-12-21 12:45:00,29.71,29.74,29.7,29.72,112700.0,21.1037,21.125,21.0966,21.1108,112700.0
2010-12-21 12:50:00,29.73,29.74,29.72,29.74,24600.0,21.1179,21.125,21.1108,21.125,24600.0
2010-12-21 12:55:00,29.73,29.8,29.73,29.77,77600.0,21.1179,21.1676,21.1179,21.1463,77600.0
2010-12-21 13:00:00,29.78,29.79,29.74,29.76,38900.0,21.1534,21.1605,21.125,21.1392,38900.0
2010-12-21 13:05:00,29.75,29.76,29.74,29.74,15000.0,21.1321,21.1392,21.125,21.125,15000.0
2010-12-21 13:10:00,29.75,29.76,29.73,29.76,37800.0,21.1321,21.1392,21.1179,21.1392,37800.0
2010-12-21 13:15:00,29.75,29.78,29.75,29.76,27900.0,21.1321,21.1534,21.1321,21.1392,27900.0
2010-12-21 13:20:00,29.76,29.78,29.72,29.74,29100.0,21.1392,21.1534,21.1108,21.125,29100.0
2010-12-21 13:25:00,29.74,29.75,29.71,29.73,30800.0,21.125,21.1321,21.1037,21.1179,30800.0
2010-12-21 13:30:00,29.72,29.74,29.7,29.73,28800.0,21.1108,21.125,21.0966,21.1179,28800.0
2010-12-21 13:35:00,29.74,29.74,29.73,29.74,9900.0,21.125,21.125,21.1179,21.125,9900.0
2010-12-21 13:40:00,29.74,29.75,29.73,29.74,27900.0,21.125,21.1321,21.1179,21.125,27900.0
2010-12-21 13:45:00,29.74,29.74,29.7,29.72,20800.0,21.125,21.125,21.0966,21.1108,20800.0
2010-12-21 13:50:00,29.71,29.73,29.71,29.72,30900.0,21.1037,21.1179,21.1037,21.1108,30900.0
2010-12-21 13:55:00,29.72,29.72,29.69,29.69,37000.0,21.1108,21.1108,21.0895,21.0895,37000.0
2010-12-21 14:00:00,29.7,29.7,29.69,29.7,18000.0,21.0966,21.0966,21.0895,21.0966,18000.0
2010-12-21 14:05:00,29.7,29.73,29.69,29.72,33500.0,21.0966,21.1179,21.0895,21.1108,33500.0
2010-12-21 14:10:00,29.72,29.74,29.69,29.71,38000.0,21.1108,21.125,21.0895,21.1037,38000.0
2010-12-21 14:15:00,29.71,29.74,29.71,29.74,28600.0,21.1037,21.125,21.1037,21.125,28600.0
2010-12-21 14:20:00,29.74,29.75,29.72,29.73,42400.0,21.125,21.1321,21.1108,21.1179,42400.0
2010-12-21 14:25:00,29.73,29.76,29.73,29.74,31900.0,21.1179,21.1392,21.1179,21.125,31900.0
2010-12-21 14:30:00,29.75,29.75,29.74,29.74,15200.0,21.1321,21.1321,21.125,21.125,15200.0
2010-12-21 14:35:00,29.75,29.76,29.74,29.76,44100.0,21.1321,21.1392,21.125,21.1392,44100.0
2010-12-21 14:40:00,29.76,29.76,29.71,29.72,58500.0,21.1392,21.1392,21.1037,21.1108,58500.0
2010-12-21 14:45:00,29.71,29.72,29.69,29.7,24400.0,21.1037,21.1108,21.0895,21.0966,24400.0
2010-12-21 14:50:00,29.7,29.72,29.7,29.72,18600.0,21.0966,21.1108,21.0966,21.1108,18600.0
2010-12-21 14:55:00,29.72,29.74,29.72,29.72,45700.0,21.1108,21.125,21.1108,21.1108,45700.0
2010-12-21 15:00:00,29.73,29.74,29.72,29.73,26300.0,21.1179,21.125,21.1108,21.1179,26300.0
2010-12-21 15:05:00,29.74,29.75,29.73,29.75,34600.0,21.125,21.1321,21.1179,21.1321,34600.0
2010-12-21 15:10:00,29.75,29.75,29.74,29.75,21100.0,21.1321,21.1321,21.125,21.1321,21100.0
2010-12-21 15:15:00,29.75,29.78,29.74,29.76,62200.0,21.1321,21.1534,21.125,21.1392,62200.0
2010-12-21 15:20:00,29.76,29.78,29.75,29.78,52900.0,21.1392,21.1534,21.1321,21.1534,52900.0
2010-12-21 15:25:00,29.77,29.79,29.76,29.76,59900.0,21.1463,21.1605,21.1392,21.1392,59900.0
2010-12-21 15:30:00,29.77,29.79,29.75,29.78,60700.0,21.1463,21.1605,21.1321,21.1534,60700.0
2010-12-21 15:35:00,29.77,29.77,29.76,29.77,33100.0,21.1463,21.1463,21.1392,21.1463,33100.0
2010-12-21 15:40:00,29.76,29.78,29.76,29.78,74700.0,21.1392,21.1534,21.1392,21.1534,74700.0
2010-12-21 15:45:00,29.78,29.81,29.78,29.81,177500.0,21.1534,21.1747,21.1534,21.1747,177500.0
2010-12-21 15:50:00,29.8,29.83,29.77,29.78,200300.0,21.1676,21.1889,21.1463,21.1534,200300.0
2010-12-21 15:55:00,29.78,29.8,29.76,29.79,340900.0,21.1534,21.1676,21.1392,21.1605,340900.0
2010-12-22 09:30:00,29.95,30.0,29.87,29.96,132300.0,21.2742,21.3097,21.2174,21.2813,132300.0
2010-12-22 09:35:00,29.95,29.99,29.93,29.99,44000.0,21.2742,21.3026,21.26,21.3026,44000.0
2010-12-22 09:40:00,29.99,29.99,29.9,29.9,68400.0,21.3026,21.3026,21.2387,21.2387,68400.0
2010-12-22 09:45:00,29.9,29.9,29.83,29.88,86300.0,21.2387,21.2387,21.1889,21.2245,86300.0
2010-12-22 09:50:00,29.88,29.91,29.85,29.91,72100.0,21.2245,21.2458,21.2031,21.2458,72100.0
2010-12-22 09:55:00,29.92,29.99,29.92,29.98,54500.0,21.2529,21.3026,21.2529,21.2955,54500.0
2010-12-22 10:00:00,29.98,30.13,29.97,30.11,253400.0,21.2955,21.402,21.2884,21.3878,253400.0
2010-12-22 10:05:00,30.12,30.12,30.07,30.11,79500.0,21.3949,21.3949,21.3594,21.3878,79500.0
2010-12-22 10:10:00,30.11,30.16,30.09,30.15,72100.0,21.3878,21.4233,21.3736,21.4162,72100.0
2010-12-22 10:15:00,30.16,30.19,30.11,30.19,109100.0,21.4233,21.4447,21.3878,21.4447,109100.0
2010-12-22 10:20:00,30.19,30.25,30.18,30.25,61800.0,21.4447,21.4873,21.4376,21.4873,61800.0
2010-12-22 10:25:00,30.25,30.28,30.24,30.27,84000.0,21.4873,21.5086,21.4802,21.5015,84000.0
2010-12-22 10:30:00,30.27,30.3,30.2,30.2,179000.0,21.5015,21.5228,21.4518,21.4518,179000.0
2010-12-22 10:35:00,30.2,30.21,30.14,30.16,71300.0,21.4518,21.4589,21.4091,21.4233,71300.0
2010-12-22 10:40:00,30.17,30.17,30.11,30.13,150500.0,21.4305,21.4305,21.3878,21.402,150500.0
2010-12-22 10:45:00,30.13,30.15,30.1,30.12,51400.0,21.402,21.4162,21.3807,21.3949,51400.0
2010-12-22 10:50:00,30.13,30.19,30.13,30.18,86600.0,21.402,21.4447,21.402,21.4376,86600.0
2010-12-22 10:55:00,30.18,30.18,30.11,30.15,107500.0,21.4376,21.4376,21.3878,21.4162,107500.0
2010-12-22 11:00:00,30.17,30.23,30.17,30.23,49600.0,21.4305,21.4731,21.4305,21.4731,49600.0
2010-12-22 11:05:00,30.22,30.25,30.22,30.25,28000.0,21.466,21.4873,21.466,21.4873,28000.0
2010-12-22 11:10:00,30.25,30.26,30.21,30.24,54600.0,21.4873,21.4944,21.4589,21.4802,54600.0
2010-12-22 11:15:00,30.25,30.27,30.21,30.26,36800.0,21.4873,21.5015,21.4589,21.4944,36800.0
2010-12-22 11:20:00,30.26,30.27,30.25,30.27,23600.0,21.4944,21.5015,21.4873,21.5015,23600.0
2010-12-22 11:25:00,30.27,30.28,30.26,30.26,42200.0,21.5015,21.5086,21.4944,21.4944,42200.0
2010-12-22 11:30:00,30.27,30.29,30.25,30.26,74600.0,21.5015,21.5157,21.4873,21.4944,74600.0
2010-12-22 11:35:00,30.26,30.28,30.25,30.28,48500.0,21.4944,21.5086,21.4873,21.5086,48500.0
2010-12-22 11:40:00,30.28,30.31,30.25,30.31,88700.0,21.5086,21.5299,21.4873,21.5299,88700.0
2010-12-22 11:45:00,30.31,30.35,30.31,30.35,49500.0,21.5299,21.5583,21.5299,21.5583,49500.0
2010-12-22 11:50:00,30.35,30.4,30.34,30.4,75000.0,21.5583,21.5938,21.5512,21.5938,75000.0
2010-12-22 11:55:00,30.4,30.42,30.39,30.41,54000.0,21.5938,21.608,21.5867,21.6009,54000.0
2010-12-22 12:00:00,30.41,30.43,30.38,30.39,68500.0,21.6009,21.6151,21.5796,21.5867,68500.0
2010-12-22 12:05:00,30.39,30.39,30.37,30.37,23900.0,21.5867,21.5867,21.5725,21.5725,23900.0
2010-12-22 12:10:00,30.38,30.39,30.36,30.38,30400.0,21.5796,21.5867,21.5654,21.5796,30400.0
2010-12-22 12:15:00,30.37,30.38,30.36,30.38,17900.0,21.5725,21.5796,21.5654,21.5796,17900.0
2010-12-22 12:20:00,30.38,30.43,30.37,30.43,56900.0,21.5796,21.6151,21.5725,21.6151,56900.0
2010-12-22 12:25:00,30.43,30.44,30.41,30.42,73900.0,21.6151,21.6222,21.6009,21.608,73900.0
2010-12-22 12:30:00,30.42,30.43,30.4,30.41,57400.0,21.608,21.6151,21.5938,21.6009,57400.0
2010-12-22 12:35:00,30.41,30.42,30.37,30.38,55000.0,21.6009,21.608,21.5725,21.5796,55000.0
2010-12-22 12:40:00,30.38,30.38,30.34,30.35,41300.0,21.5796,21.5796,21.5512,21.5583,41300.0
2010-12-22 12:45:00,30.35,30.37,30.34,30.36,17300.0,21.5583,21.5725,21.5512,21.5654,17300.0
2010-12-22 12:50:00,30.37,30.38,30.32,30.34,41600.0,21.5725,21.5796,21.537,21.5512,41600.0
2010-12-22 12:55:00,30.33,30.36,30.33,30.36,14200.0,21.5441,21.5654,21.5441,21.5654,14200.0
2010-12-22 13:00:00,30.36,30.41,30.35,30.4,87800.0,21.5654,21.6009,21.5583,21.5938,87800.0
2010-12-22 13:05:00,30.4,30.45,30.4,30.44,23400.0,21.5938,21.6293,21.5938,21.6222,23400.0
2010-12-22 13:10:00,30.44,30.48,30.43,30.47,51600.0,21.6222,21.6507,21.6151,21.6435,51600.0
2010-12-22 13:15:00,30.47,30.47,30.41,30.43,90600.0,21.6435,21.6435,21.6009,21.6151,90600.0
2010-12-22 13:20:00,30.42,30.43,30.36,30.39,91100.0,21.608,21.6151,21.5654,21.5867,91100.0
2010-12-22 13:25:00,30.39,30.44,30.39,30.44,70700.0,21.5867,21.6222,21.5867,21.6222,70700.0
2010-12-22 13:30:00,30.44,30.45,30.41,30.41,53700.0,21.6222,21.6293,21.6009,21.6009,53700.0
2010-12-22 13:35:00,30.41,30.43,30.39,30.39,55300.0,21.6009,21.6151,21.5867,21.5867,55300.0
2010-12-22 13:40:00,30.38,30.39,30.34,30.34,58500.0,21.5796,21.5867,21.5512,21.5512,58500.0
2010-12-22 13:45:00,30.34,30.35,30.27,30.27,103900.0,21.5512,21.5583,21.5015,21.5015,103900.0
2010-12-22 13:50:00,30.27,30.27,30.18,30.21,57300.0,21.5015,21.5015,21.4376,21.4589,57300.0
2010-12-22 13:55:00,30.21,30.27,30.2,30.27,56300.0,21.4589,21.5015,21.4518,21.5015,56300.0
2010-12-22 14:00:00,30.27,30.3,30.27,30.28,54800.0,21.5015,21.5228,21.5015,21.5086,54800.0
2010-12-22 14:05:00,30.28,30.32,30.28,30.32,45200.0,21.5086,21.537,21.5086,21.537,45200.0
2010-12-22 14:10:00,30.33,30.33,30.27,30.27,67300.0,21.5441,21.5441,21.5015,21.5015,67300.0
2010-12-22 14:15:00,30.27,30.3,30.26,30.28,38300.0,21.5015,21.5228,21.4944,21.5086,38300.0
2010-12-22 14:20:00,30.27,30.33,30.27,30.31,57500.0,21.5015,21.5441,21.5015,21.5299,57500.0
2010-12-22 14:25:00,30.32,30.35,30.32,30.34,35700.0,21.537,21.5583,21.537,21.5512,35700.0
2010-12-22 14:30:00,30.35,30.35,30.3,30.34,70500.0,21.5583,21.5583,21.5228,21.5512,70500.0
2010-12-22 14:35:00,30.35,30.35,30.31,30.33,39300.0,21.5583,21.5583,21.5299,21.5441,39300.0
2010-12-22 14:40:00,30.33,30.35,30.33,30.35,89300.0,21.5441,21.5583,21.5441,21.5583,89300.0
2010-12-22 14:45:00,30.35,30.37,30.34,30.35,87300.0,21.5583,21.5725,21.5512,21.5583,87300.0
2010-12-22 14:50:00,30.35,30.38,30.33,30.36,66600.0,21.5583,21.5796,21.5441,21.5654,66600.0
2010-12-22 14:55:00,30.36,30.41,30.36,30.4,52400.0,21.5654,21.6009,21.5654,21.5938,52400.0
2010-12-22 15:00:00,30.4,30.41,30.37,30.38,61400.0,21.5938,21.6009,21.5725,21.5796,61400.0
2010-12-22 15:05:00,30.37,30.4,30.37,30.4,36100.0,21.5725,21.5938,21.5725,21.5938,36100.0
2010-12-22 15:10:00,30.39,30.41,30.35,30.37,114300.0,21.5867,21.6009,21.5583,21.5725,114300.0
2010-12-22 15:15:00,30.37,30.43,30.36,30.43,89000.0,21.5725,21.6151,21.5654,21.6151,89000.0
2010-12-22 15:20:00,30.43,30.48,30.42,30.44,107600.0,21.6151,21.6507,21.608,21.6222,107600.0
2010-12-22 15:25:00,30.44,30.45,30.39,30.4,55500.0,21.6222,21.6293,21.5867,21.5938,55500.0
2010-12-22 15:30:00,30.4,30.4,30.39,30.4,50800.0,21.5938,21.5938,21.5867,21.5938,50800.0
2010-12-22 15:35:00,30.4,30.42,30.39,30.41,100700.0,21.5938,21.608,21.5867,21.6009,100700.0
2010-12-22 15:40:00,30.4,30.44,30.4,30.41,100900.0,21.5938,21.6222,21.5938,21.6009,100900.0
2010-12-22 15:45:00,30.41,30.45,30.41,30.42,145000.0,21.6009,21.6293,21.6009,21.608,145000.0
2010-12-22 15:50:00,30.42,30.5,30.42,30.5,192600.0,21.608,21.6649,21.608,21.6649,192600.0
2010-12-22 15:55:00,30.5,30.53,30.47,30.53,538800.0,21.6649,21.6862,21.6435,21.6862,538800.0
2010-12-23 09:30:00,30.56,30.63,30.26,30.29,63100.0,21.7075,21.7572,21.4944,21.5157,63100.0
2010-12-23 09:35:00,30.29,30.4,30.26,30.29,72400.0,21.5157,21.5938,21.4944,21.5157,72400.0
2010-12-23 09:40:00,30.3,30.39,30.29,30.38,76300.0,21.5228,21.5867,21.5157,21.5796,76300.0
2010-12-23 09:45:00,30.37,30.39,30.31,30.32,39100.0,21.5725,21.5867,21.5299,21.537,39100.0
2010-12-23 09:50:00,30.32,30.36,30.28,30.35,51200.0,21.537,21.5654,21.5086,21.5583,51200.0
2010-12-23 09:55:00,30.36,30.4,30.35,30.36,87100.0,21.5654,21.5938,21.5583,21.5654,87100.0
2010-12-23 10:00:00,30.36,30.39,30.33,30.33,37000.0,21.5654,21.5867,21.5441,21.5441,37000.0
2010-12-23 10:05:00,30.33,30.37,30.33,30.36,44500.0,21.5441,21.5725,21.5441,21.5654,44500.0
2010-12-23 10:10:00,30.35,30.35,30.24,30.27,36300.0,21.5583,21.5583,21.4802,21.5015,36300.0
2010-12-23 10:15:00,30.27,30.27,30.21,30.24,37900.0,21.5015,21.5015,21.4589,21.4802,37900.0
2010-12-23 10:20:00,30.23,30.25,30.19,30.24,67600.0,21.4731,21.4873,21.4447,21.4802,67600.0
2010-12-23 10:25:00,30.23,30.26,30.23,30.26,24300.0,21.4731,21.4944,21.4731,21.4944,24300.0
2010-12-23 10:30:00,30.25,30.3,30.24,30.26,24500.0,21.4873,21.5228,21.4802,21.4944,24500.0
2010-12-23 10:35:00,30.26,30.29,30.26,30.26,17800.0,21.4944,21.5157,21.4944,21.4944,17800.0
2010-12-23 10:40:00,30.26,30.27,30.26,30.27,11100.0,21.4944,21.5015,21.4944,21.5015,11100.0
2010-12-23 10:45:00,30.27,30.27,30.23,30.23,36000.0,21.5015,21.5015,21.4731,21.4731,36000.0
2010-12-23 10:50:00,30.23,30.25,30.2,30.22,40700.0,21.4731,21.4873,21.4518,21.466,40700.0
2010-12-23 10:55:00,30.22,30.23,30.21,30.23,18500.0,21.466,21.4731,21.4589,21.4731,18500.0
2010-12-23 11:00:00,30.23,30.25,30.22,30.24,22700.0,21.4731,21.4873,21.466,21.4802,22700.0
2010-12-23 11:05:00,30.25,30.25,30.19,30.19,25800.0,21.4873,21.4873,21.4447,21.4447,25800.0
2010-12-23 11:10:00,30.19,30.19,30.17,30.18,43900.0,21.4447,21.4447,21.4305,21.4376,43900.0
2010-12-23 11:15:00,30.18,30.18,30.15,30.17,54900.0,21.4376,21.4376,21.4162,21.4305,54900.0
2010-12-23 11:20:00,30.17,30.17,30.13,30.14,46600.0,21.4305,21.4305,21.402,21.4091,46600.0
2010-12-23 11:25:00,30.14,30.19,30.14,30.19,32800.0,21.4091,21.4447,21.4091,21.4447,32800.0
2010-12-23 11:30:00,30.19,30.22,30.18,30.22,29600.0,21.4447,21.466,21.4376,21.466,29600.0
2010-12-23 11:35:00,30.21,30.23,30.19,30.2,41100.0,21.4589,21.4731,21.4447,21.4518,41100.0
2010-12-23 11:40:00,30.2,30.21,30.17,30.2,44500.0,21.4518,21.4589,21.4305,21.4518,44500.0
2010-12-23 11:45:00,30.2,30.2,30.16,30.19,41300.0,21.4518,21.4518,21.4233,21.4447,41300.0
2010-12-23 11:50:00,30.19,30.19,30.18,30.18,6400.0,21.4447,21.4447,21.4376,21.4376,6400.0
2010-12-23 11:55:00,30.19,30.21,30.18,30.2,22800.0,21.4447,21.4589,21.4376,21.4518,22800.0
2010-12-23 12:00:00,30.2,30.2,30.17,30.19,21500.0,21.4518,21.4518,21.4305,21.4447,21500.0
2010-12-23 12:05:00,30.19,30.2,30.19,30.19,4200.0,21.4447,21.4518,21.4447,21.4447,4200.0
2010-12-23 12:10:00,30.2,30.2,30.16,30.16,15800.0,21.4518,21.4518,21.4233,21.4233,15800.0
2010-12-23 12:15:00,30.16,30.17,30.15,30.15,14500.0,21.4233,21.4305,21.4162,21.4162,14500.0
2010-12-23 12:20:00,30.16,30.16,30.14,30.15,15700.0,21.4233,21.4233,21.4091,21.4162,15700.0
2010-12-23 12:25:00,30.15,30.17,30.13,30.14,30200.0,21.4162,21.4305,21.402,21.4091,30200.0
2010-12-23 12:30:00,30.15,30.15,30.13,30.15,27700.0,21.4162,21.4162,21.402,21.4162,27700.0
2010-12-23 12:35:00,30.14,30.15,30.13,30.13,9800.0,21.4091,21.4162,21.402,21.402,9800.0
2010-12-23 12:40:00,30.14,30.14,30.09,30.1,27500.0,21.4091,21.4091,21.3736,21.3807,27500.0
2010-12-23 12:45:00,30.1,30.1,30.09,30.09,5800.0,21.3807,21.3807,21.3736,21.3736,5800.0
2010-12-23 12:50:00,30.1,30.1,30.08,30.08,19500.0,21.3807,21.3807,21.3665,21.3665,19500.0
2010-12-23 12:55:00,30.08,30.09,30.08,30.09,10300.0,21.3665,21.3736,21.3665,21.3736,10300.0
2010-12-23 13:00:00,30.09,30.1,30.08,30.09,9000.0,21.3736,21.3807,21.3665,21.3736,9000.0
2010-12-23 13:05:00,30.09,30.12,30.09,30.12,17200.0,21.3736,21.3949,21.3736,21.3949,17200.0
2010-12-23 13:10:00,30.13,30.13,30.12,30.13,7000.0,21.402,21.402,21.3949,21.402,7000.0
2010-12-23 13:15:00,30.13,30.14,30.13,30.13,13400.0,21.402,21.4091,21.402,21.402,13400.0
2010-12-23 13:20:00,30.14,30.14,30.11,30.13,33100.0,21.4091,21.4091,21.3878,21.402,33100.0
2010-12-23 13:25:00,30.14,30.15,30.12,30.13,21500.0,21.4091,21.4162,21.3949,21.402,21500.0
2010-12-23 13:30:00,30.14,30.14,30.1,30.13,18400.0,21.4091,21.4091,21.3807,21.402,18400.0
2010-12-23 13:35:00,30.13,30.15,30.12,30.13,25400.0,21.402,21.4162,21.3949,21.402,25400.0
2010-12-23 13:40:00,30.14,30.15,30.11,30.12,23700.0,21.4091,21.4162,21.3878,21.3949,23700.0
2010-12-23 13:45:00,30.12,30.12,30.11,30.12,3600.0,21.3949,21.3949,21.3878,21.3949,3600.0
2010-12-23 13:50:00,30.12,30.12,30.11,30.11,6600.0,21.3949,21.3949,21.3878,21.3878,6600.0
2010-12-23 13:55:00,30.11,30.12,30.11,30.11,9000.0,21.3878,21.3949,21.3878,21.3878,9000.0
2010-12-23 14:00:00,30.12,30.14,30.08,30.08,62500.0,21.3949,21.4091,21.3665,21.3665,62500.0
2010-12-23 14:05:00,30.08,30.11,30.08,30.1,24200.0,21.3665,21.3878,21.3665,21.3807,24200.0
2010-12-23 14:10:00,30.08,30.09,30.08,30.09,11200.0,21.3665,21.3736,21.3665,21.3736,11200.0
2010-12-23 14:15:00,30.08,30.09,30.05,30.05,27700.0,21.3665,21.3736,21.3452,21.3452,27700.0
2010-12-23 14:20:00,30.06,30.06,30.02,30.03,44300.0,21.3523,21.3523,21.3239,21.331,44300.0
2010-12-23 14:25:00,30.02,30.05,30.02,30.03,20500.0,21.3239,21.3452,21.3239,21.331,20500.0
2010-12-23 14:30:00,30.03,30.05,30.02,30.04,28600.0,21.331,21.3452,21.3239,21.3381,28600.0
2010-12-23 14:35:00,30.04,30.05,30.02,30.02,25900.0,21.3381,21.3452,21.3239,21.3239,25900.0
2010-12-23 14:40:00,30.02,30.05,30.01,30.05,45900.0,21.3239,21.3452,21.3168,21.3452,45900.0
2010-12-23 14:45:00,30.05,30.05,30.02,30.02,33400.0,21.3452,21.3452,21.3239,21.3239,33400.0
2010-12-23 14:50:00,30.02,30.05,30.02,30.05,20900.0,21.3239,21.3452,21.3239,21.3452,20900.0
2010-12-23 14:55:00,30.04,30.05,30.04,30.05,15600.0,21.3381,21.3452,21.3381,21.3452,15600.0
2010-12-23 15:00:00,30.05,30.07,30.04,30.07,21700.0,21.3452,21.3594,21.3381,21.3594,21700.0
2010-12-23 15:05:00,30.07,30.07,30.06,30.06,14400.0,21.3594,21.3594,21.3523,21.3523,14400.0
2010-12-23 15:10:00,30.07,30.07,30.05,30.06,30600.0,21.3594,21.3594,21.3452,21.3523,30600.0
2010-12-23 15:15:00,30.06,30.06,30.05,30.06,14100.0,21.3523,21.3523,21.3452,21.3523,14100.0
2010-12-23 15:20:00,30.06,30.08,30.05,30.07,36000.0,21.3523,21.3665,21.3452,21.3594,36000.0
2010-12-23 15:25:00,30.08,30.08,30.05,30.06,58900.0,21.3665,21.3665,21.3452,21.3523,58900.0
2010-12-23 15:30:00,30.07,30.07,30.05,30.05,42400.0,21.3594,21.3594,21.3452,21.3452,42400.0
2010-12-23 15:35:00,30.04,30.07,30.03,30.07,49200.0,21.3381,21.3594,21.331,21.3594,49200.0
2010-12-23 15:40:00,30.07,30.09,30.06,30.06,51700.0,21.3594,21.3736,21.3523,21.3523,51700.0
2010-12-23 15:45:00,30.06,30.09,30.04,30.09,85800.0,21.3523,21.3736,21.3381,21.3736,85800.0
2010-12-23 15:50:00,30.09,30.11,30.08,30.11,60600.0,21.3736,21.3878,21.3665,21.3878,60600.0
2010-12-23 15:55:00,30.11,30.12,30.09,30.09,239700.0,21.3878,21.3949,21.3736,21.3736,239700.0
2010-12-27 09:30:00,29.92,30.0,29.88,29.97,53700.0,21.2529,21.3097,21.2245,21.2884,53700.0
2010-12-27 09:35:00,29.98,30.1,29.91,30.09,43900.0,21.2955,21.3807,21.2458,21.3736,43900.0
2010-12-27 09:40:00,30.09,30.23,30.07,30.17,58700.0,21.3736,21.4731,21.3594,21.4305,58700.0
2010-12-27 09:45:00,30.16,30.16,30.04,30.08,37800.0,21.4233,21.4233,21.3381,21.3665,37800.0
2010-12-27 09:50:00,30.08,30.19,30.08,30.18,42900.0,21.3665,21.4447,21.3665,21.4376,42900.0
2010-12-27 09:55:00,30.18,30.2,30.16,30.18,17400.0,21.4376,21.4518,21.4233,21.4376,17400.0
2010-12-27 10:00:00,30.18,30.22,30.17,30.21,29500.0,21.4376,21.466,21.4305,21.4589,29500.0
2010-12-27 10:05:00,30.2,30.21,30.16,30.16,21000.0,21.4518,21.4589,21.4233,21.4233,21000.0
2010-12-27 10:10:00,30.17,30.2,30.15,30.2,29900.0,21.4305,21.4518,21.4162,21.4518,29900.0
2010-12-27 10:15:00,30.2,30.21,30.18,30.19,18500.0,21.4518,21.4589,21.4376,21.4447,18500.0
2010-12-27 10:20:00,30.19,30.25,30.19,30.24,13400.0,21.4447,21.4873,21.4447,21.4802,13400.0
2010-12-27 10:25:00,30.25,30.29,30.24,30.28,26700.0,21.4873,21.5157,21.4802,21.5086,26700.0
2010-12-27 10:30:00,30.28,30.3,30.26,30.28,56500.0,21.5086,21.5228,21.4944,21.5086,56500.0
2010-12-27 10:35:00,30.28,30.29,30.27,30.28,29800.0,21.5086,21.5157,21.5015,21.5086,29800.0
2010-12-27 10:40:00,30.28,30.28,30.24,30.25,24600.0,21.5086,21.5086,21.4802,21.4873,24600.0
2010-12-27 10:45:00,30.25,30.29,30.23,30.28,37600.0,21.4873,21.5157,21.4731,21.5086,37600.0
2010-12-27 10:50:00,30.27,30.28,30.23,30.23,28400.0,21.5015,21.5086,21.4731,21.4731,28400.0
2010-12-27 10:55:00,30.23,30.23,30.19,30.2,23000.0,21.4731,21.4731,21.4447,21.4518,23000.0
2010-12-27 11:00:00,30.2,30.2,30.18,30.18,11600.0,21.4518,21.4518,21.4376,21.4376,11600.0
2010-12-27 11:05:00,30.19,30.19,30.17,30.18,11600.0,21.4447,21.4447,21.4305,21.4376,11600.0
2010-12-27 11:10:00,30.19,30.21,30.18,30.21,17300.0,21.4447,21.4589,21.4376,21.4589,17300.0
2010-12-27 11:15:00,30.21,30.25,30.2,30.23,18500.0,21.4589,21.4873,21.4518,21.4731,18500.0
2010-12-27 11:20:00,30.23,30.23,30.21,30.23,14300.0,21.4731,21.4731,21.4589,21.4731,14300.0
2010-12-27 11:25:00,30.22,30.26,30.22,30.26,11900.0,21.466,21.4944,21.466,21.4944,11900.0
2010-12-27 11:30:00,30.26,30.27,30.25,30.26,14000.0,21.4944,21.5015,21.4873,21.4944,14000.0
2010-12-27 11:35:00,30.25,30.26,30.24,30.26,13400.0,21.4873,21.4944,21.4802,21.4944,13400.0
2010-12-27 11:40:00,30.26,30.27,30.26,30.27,11700.0,21.4944,21.5015,21.4944,21.5015,11700.0
2010-12-27 11:45:00,30.27,30.28,30.25,30.25,13300.0,21.5015,21.5086,21.4873,21.4873,13300.0
2010-12-27 11:50:00,30.25,30.28,30.25,30.27,14400.0,21.4873,21.5086,21.4873,21.5015,14400.0
2010-12-27 11:55:00,30.28,30.28,30.26,30.26,23500.0,21.5086,21.5086,21.4944,21.4944,23500.0
2010-12-27 12:00:00,30.26,30.28,30.26,30.27,23600.0,21.4944,21.5086,21.4944,21.5015,23600.0
2010-12-27 12:05:00,30.26,30.28,30.25,30.26,17700.0,21.4944,21.5086,21.4873,21.4944,17700.0
2010-12-27 12:10:00,30.25,30.27,30.25,30.26,22500.0,21.4873,21.5015,21.4873,21.4944,22500.0
2010-12-27 12:15:00,30.25,30.28,30.25,30.27,18100.0,21.4873,21.5086,21.4873,21.5015,18100.0
2010-12-27 12:20:00,30.26,30.27,30.26,30.26,10100.0,21.4944,21.5015,21.4944,21.4944,10100.0
2010-12-27 12:25:00,30.27,30.27,30.26,30.26,8300.0,21.5015,21.5015,21.4944,21.4944,8300.0
2010-12-27 12:30:00,30.26,30.3,30.26,30.29,38200.0,21.4944,21.5228,21.4944,21.5157,38200.0
2010-12-27 12:35:00,30.28,30.29,30.27,30.27,10000.0,21.5086,21.5157,21.5015,21.5015,10000.0
2010-12-27 12:40:00,30.28,30.28,30.26,30.27,8400.0,21.5086,21.5086,21.4944,21.5015,8400.0
2010-12-27 12:45:00,30.27,30.27,30.25,30.26,5600.0,21.5015,21.5015,21.4873,21.4944,5600.0
2010-12-27 12:50:00,30.27,30.27,30.26,30.26,9500.0,21.5015,21.5015,21.4944,21.4944,9500.0
2010-12-27 12:55:00,30.26,30.27,30.25,30.27,14900.0,21.4944,21.5015,21.4873,21.5015,14900.0
2010-12-27 13:00:00,30.27,30.27,30.25,30.25,8300.0,21.5015,21.5015,21.4873,21.4873,8300.0
2010-12-27 13:05:00,30.26,30.27,30.25,30.25,15000.0,21.4944,21.5015,21.4873,21.4873,15000.0
2010-12-27 13:10:00,30.25,30.27,30.24,30.24,29900.0,21.4873,21.5015,21.4802,21.4802,29900.0
2010-12-27 13:15:00,30.24,30.26,30.24,30.25,28200.0,21.4802,21.4944,21.4802,21.4873,28200.0
2010-12-27 13:20:00,30.26,30.26,30.22,30.22,19300.0,21.4944,21.4944,21.466,21.466,19300.0
2010-12-27 13:25:00,30.23,30.26,30.22,30.25,29200.0,21.4731,21.4944,21.466,21.4873,29200.0
2010-12-27 13:30:00,30.26,30.26,30.24,30.24,7200.0,21.4944,21.4944,21.4802,21.4802,7200.0
2010-12-27 13:35:00,30.25,30.27,30.24,30.26,17100.0,21.4873,21.5015,21.4802,21.4944,17100.0
2010-12-27 13:40:00,30.26,30.27,30.25,30.27,7200.0,21.4944,21.5015,21.4873,21.5015,7200.0
2010-12-27 13:45:00,30.27,30.27,30.25,30.25,9000.0,21.5015,21.5015,21.4873,21.4873,9000.0
2010-12-27 13:50:00,30.24,30.25,30.24,30.25,7400.0,21.4802,21.4873,21.4802,21.4873,7400.0
2010-12-27 13:55:00,30.24,30.27,30.24,30.26,38700.0,21.4802,21.5015,21.4802,21.4944,38700.0
2010-12-27 14:00:00,30.27,30.28,30.26,30.27,46800.0,21.5015,21.5086,21.4944,21.5015,46800.0
2010-12-27 14:05:00,30.27,30.3,30.26,30.3,48700.0,21.5015,21.5228,21.4944,21.5228,48700.0
2010-12-27 14:10:00,30.3,30.3,30.28,30.3,30800.0,21.5228,21.5228,21.5086,21.5228,30800.0
2010-12-27 14:15:00,30.3,30.31,30.3,30.3,14200.0,21.5228,21.5299,21.5228,21.5228,14200.0
2010-12-27 14:20:00,30.31,30.31,30.3,30.3,9400.0,21.5299,21.5299,21.5228,21.5228,9400.0
2010-12-27 14:25:00,30.31,30.31,30.3,30.3,3500.0,21.5299,21.5299,21.5228,21.5228,3500.0
2010-12-27 14:30:00,30.3,30.35,30.3,30.32,39800.0,21.5228,21.5583,21.5228,21.537,39800.0
2010-12-27 14:35:00,30.33,30.33,30.31,30.33,27000.0,21.5441,21.5441,21.5299,21.5441,27000.0
2010-12-27 14:40:00,30.32,30.33,30.3,30.32,37600.0,21.537,21.5441,21.5228,21.537,37600.0
2010-12-27 14:45:00,30.32,30.33,30.32,30.32,5300.0,21.537,21.5441,21.537,21.537,5300.0
2010-12-27 14:50:00,30.32,30.34,30.32,30.34,31300.0,21.537,21.5512,21.537,21.5512,31300.0
2010-12-27 14:55:00,30.33,30.34,30.3,30.3,24800.0,21.5441,21.5512,21.5228,21.5228,24800.0
2010-12-27 15:00:00,30.3,30.37,30.29,30.36,59800.0,21.5228,21.5725,21.5157,21.5654,59800.0
2010-12-27 15:05:00,30.36,30.37,30.35,30.35,50200.0,21.5654,21.5725,21.5583,21.5583,50200.0
2010-12-27 15:10:00,30.35,30.37,30.35,30.35,36100.0,21.5583,21.5725,21.5583,21.5583,36100.0
2010-12-27 15:15:00,30.35,30.36,30.34,30.34,26300.0,21.5583,21.5654,21.5512,21.5512,26300.0
2010-12-27 15:20:00,30.35,30.35,30.31,30.31,21200.0,21.5583,21.5583,21.5299,21.5299,21200.0
2010-12-27 15:25:00,30.32,30.34,30.31,30.32,59200.0,21.537,21.5512,21.5299,21.537,59200.0
2010-12-27 15:30:00,30.33,30.34,30.32,30.33,21900.0,21.5441,21.5512,21.537,21.5441,21900.0
2010-12-27 15:35:00,30.33,30.37,30.33,30.34,88500.0,21.5441,21.5725,21.5441,21.5512,88500.0
2010-12-27 15:40:00,30.34,30.35,30.34,30.34,22800.0,21.5512,21.5583,21.5512,21.5512,22800.0
2010-12-27 15:45:00,30.34,30.34,30.29,30.29,66200.0,21.5512,21.5512,21.5157,21.5157,66200.0
2010-12-27 15:50:00,30.3,30.31,30.29,30.31,130100.0,21.5228,21.5299,21.5157,21.5299,130100.0
2010-12-27 15:55:00,30.32,30.36,30.31,30.35,204100.0,21.537,21.5654,21.5299,21.5583,204100.0
2010-12-28 09:30:00,30.37,30.37,30.28,30.31,54600.0,21.5725,21.5725,21.5086,21.5299,54600.0
2010-12-28 09:35:00,30.31,30.37,30.31,30.34,25100.0,21.5299,21.5725,21.5299,21.5512,25100.0
2010-12-28 09:40:00,30.35,30.4,30.34,30.38,22600.0,21.5583,21.5938,21.5512,21.5796,22600.0
2010-12-28 09:45:00,30.38,30.41,30.36,30.37,32900.0,21.5796,21.6009,21.5654,21.5725,32900.0
2010-12-28 09:50:00,30.37,30.39,30.36,30.38,21400.0,21.5725,21.5867,21.5654,21.5796,21400.0
2010-12-28 09:55:00,30.37,30.38,30.27,30.29,66900.0,21.5725,21.5796,21.5015,21.5157,66900.0
2010-12-28 10:00:00,30.29,30.3,30.21,30.25,62100.0,21.5157,21.5228,21.4589,21.4873,62100.0
2010-12-28 10:05:00,30.26,30.3,30.21,30.3,44800.0,21.4944,21.5228,21.4589,21.5228,44800.0
2010-12-28 10:10:00,30.3,30.32,30.29,30.31,45300.0,21.5228,21.537,21.5157,21.5299,45300.0
2010-12-28 10:15:00,30.31,30.37,30.31,30.36,48700.0,21.5299,21.5725,21.5299,21.5654,48700.0
2010-12-28 10:20:00,30.36,30.36,30.31,30.32,18900.0,21.5654,21.5654,21.5299,21.537,18900.0
2010-12-28 10:25:00,30.32,30.36,30.31,30.36,17200.0,21.537,21.5654,21.5299,21.5654,17200.0
2010-12-28 10:30:00,30.35,30.36,30.33,30.34,10200.0,21.5583,21.5654,21.5441,21.5512,10200.0
2010-12-28 10:35:00,30.34,30.35,30.34,30.34,6700.0,21.5512,21.5583,21.5512,21.5512,6700.0
2010-12-28 10:40:00,30.34,30.38,30.31,30.32,34000.0,21.5512,21.5796,21.5299,21.537,34000.0
2010-12-28 10:45:00,30.32,30.33,30.29,30.29,20200.0,21.537,21.5441,21.5157,21.5157,20200.0
2010-12-28 10:50:00,30.3,30.33,30.29,30.33,15600.0,21.5228,21.5441,21.5157,21.5441,15600.0
2010-12-28 10:55:00,30.32,30.33,30.31,30.32,12500.0,21.537,21.5441,21.5299,21.537,12500.0
2010-12-28 11:00:00,30.32,30.34,30.32,30.33,24300.0,21.537,21.5512,21.537,21.5441,24300.0
2010-12-28 11:05:00,30.33,30.37,30.32,30.37,49400.0,21.5441,21.5725,21.537,21.5725,49400.0
2010-12-28 11:10:00,30.37,30.4,30.37,30.39,19500.0,21.5725,21.5938,21.5725,21.5867,19500.0
2010-12-28 11:15:00,30.39,30.42,30.39,30.4,47200.0,21.5867,21.608,21.5867,21.5938,47200.0
2010-12-28 11:20:00,30.4,30.41,30.38,30.38,38800.0,21.5938,21.6009,21.5796,21.5796,38800.0
2010-12-28 11:25:00,30.38,30.4,30.37,30.39,19800.0,21.5796,21.5938,21.5725,21.5867,19800.0
2010-12-28 11:30:00,30.39,30.39,30.35,30.35,11500.0,21.5867,21.5867,21.5583,21.5583,11500.0
2010-12-28 11:35:00,30.36,30.38,30.36,30.37,12200.0,21.5654,21.5796,21.5654,21.5725,12200.0
2010-12-28 11:40:00,30.37,30.38,30.34,30.34,17800.0,21.5725,21.5796,21.5512,21.5512,17800.0
2010-12-28 11:45:00,30.34,30.35,30.32,30.32,8500.0,21.5512,21.5583,21.537,21.537,8500.0
2010-12-28 11:50:00,30.33,30.33,30.29,30.29,18000.0,21.5441,21.5441,21.5157,21.5157,18000.0
2010-12-28 11:55:00,30.3,30.3,30.27,30.29,21600.0,21.5228,21.5228,21.5015,21.5157,21600.0
2010-12-28 12:00:00,30.29,30.29,30.24,30.25,30700.0,21.5157,21.5157,21.4802,21.4873,30700.0
2010-12-28 12:05:00,30.24,30.25,30.21,30.22,38200.0,21.4802,21.4873,21.4589,21.466,38200.0
2010-12-28 12:10:00,30.22,30.24,30.21,30.21,25200.0,21.466,21.4802,21.4589,21.4589,25200.0
2010-12-28 12:15:00,30.21,30.23,30.21,30.23,18400.0,21.4589,21.4731,21.4589,21.4731,18400.0
2010-12-28 12:20:00,30.23,30.23,30.18,30.2,76200.0,21.4731,21.4731,21.4376,21.4518,76200.0
2010-12-28 12:25:00,30.19,30.25,30.19,30.25,34000.0,21.4447,21.4873,21.4447,21.4873,34000.0
2010-12-28 12:30:00,30.25,30.26,30.25,30.25,19000.0,21.4873,21.4944,21.4873,21.4873,19000.0
2010-12-28 12:35:00,30.26,30.29,30.26,30.29,9700.0,21.4944,21.5157,21.4944,21.5157,9700.0
2010-12-28 12:40:00,30.29,30.33,30.29,30.33,47700.0,21.5157,21.5441,21.5157,21.5441,47700.0
2010-12-28 12:45:00,30.33,30.35,30.32,30.34,31200.0,21.5441,21.5583,21.537,21.5512,31200.0
2010-12-28 12:50:00,30.34,30.38,30.33,30.38,28700.0,21.5512,21.5796,21.5441,21.5796,28700.0
2010-12-28 12:55:00,30.38,30.38,30.34,30.34,16100.0,21.5796,21.5796,21.5512,21.5512,16100.0
2010-12-28 13:00:00,30.34,30.37,30.33,30.35,30500.0,21.5512,21.5725,21.5441,21.5583,30500.0
2010-12-28 13:05:00,30.34,30.37,30.34,30.37,16500.0,21.5512,21.5725,21.5512,21.5725,16500.0
2010-12-28 13:10:00,30.37,30.38,30.35,30.37,19700.0,21.5725,21.5796,21.5583,21.5725,19700.0
2010-12-28 13:15:00,30.37,30.38,30.34,30.37,8000.0,21.5725,21.5796,21.5512,21.5725,8000.0
2010-12-28 13:20:00,30.38,30.38,30.36,30.37,7800.0,21.5796,21.5796,21.5654,21.5725,7800.0
2010-12-28 13:25:00,30.36,30.38,30.36,30.36,10300.0,21.5654,21.5796,21.5654,21.5654,10300.0
2010-12-28 13:30:00,30.37,30.43,30.37,30.4,49000.0,21.5725,21.6151,21.5725,21.5938,49000.0
2010-12-28 13:35:00,30.41,30.44,30.4,30.43,24700.0,21.6009,21.6222,21.5938,21.6151,24700.0
2010-12-28 13:40:00,30.43,30.44,30.43,30.43,11300.0,21.6151,21.6222,21.6151,21.6151,11300.0
2010-12-28 13:45:00,30.44,30.44,30.41,30.42,32100.0,21.6222,21.6222,21.6009,21.608,32100.0
2010-12-28 13:50:00,30.42,30.43,30.42,30.43,4600.0,21.608,21.6151,21.608,21.6151,4600.0
2010-12-28 13:55:00,30.43,30.44,30.42,30.44,21100.0,21.6151,21.6222,21.608,21.6222,21100.0
2010-12-28 14:00:00,30.44,30.44,30.43,30.44,4200.0,21.6222,21.6222,21.6151,21.6222,4200.0
2010-12-28 14:05:00,30.43,30.46,30.43,30.45,29000.0,21.6151,21.6364,21.6151,21.6293,29000.0
2010-12-28 14:10:00,30.45,30.46,30.44,30.46,12400.0,21.6293,21.6364,21.6222,21.6364,12400.0
2010-12-28 14:15:00,30.45,30.46,30.45,30.45,7400.0,21.6293,21.6364,21.6293,21.6293,7400.0
2010-12-28 14:20:00,30.45,30.46,30.45,30.45,5200.0,21.6293,21.6364,21.6293,21.6293,5200.0
2010-12-28 14:25:00,30.46,30.46,30.45,30.45,17500.0,21.6364,21.6364,21.6293,21.6293,17500.0
2010-12-28 14:30:00,30.45,30.45,30.43,30.44,19700.0,21.6293,21.6293,21.6151,21.6222,19700.0
2010-12-28 14:35:00,30.44,30.44,30.43,30.44,4000.0,21.6222,21.6222,21.6151,21.6222,4000.0
2010-12-28 14:40:00,30.44,30.44,30.42,30.43,23000.0,21.6222,21.6222,21.608,21.6151,23000.0
2010-12-28 14:45:00,30.42,30.43,30.42,30.43,14500.0,21.608,21.6151,21.608,21.6151,14500.0
2010-12-28 14:50:00,30.43,30.45,30.42,30.44,25800.0,21.6151,21.6293,21.608,21.6222,25800.0
2010-12-28 14:55:00,30.44,30.45,30.44,30.45,13700.0,21.6222,21.6293,21.6222,21.6293,13700.0
2010-12-28 15:00:00,30.45,30.45,30.44,30.45,6600.0,21.6293,21.6293,21.6222,21.6293,6600.0
2010-12-28 15:05:00,30.45,30.46,30.44,30.45,13300.0,21.6293,21.6364,21.6222,21.6293,13300.0
2010-12-28 15:10:00,30.45,30.46,30.44,30.44,30000.0,21.6293,21.6364,21.6222,21.6222,30000.0
2010-12-28 15:15:00,30.45,30.45,30.42,30.42,17500.0,21.6293,21.6293,21.608,21.608,17500.0
2010-12-28 15:20:00,30.42,30.44,30.39,30.43,82800.0,21.608,21.6222,21.5867,21.6151,82800.0
2010-12-28 15:25:00,30.42,30.44,30.42,30.44,22800.0,21.608,21.6222,21.608,21.6222,22800.0
2010-12-28 15:30:00,30.43,30.44,30.43,30.44,28000.0,21.6151,21.6222,21.6151,21.6222,28000.0
2010-12-28 15:35:00,30.43,30.44,30.42,30.42,23500.0,21.6151,21.6222,21.608,21.608,23500.0
2010-12-28 15:40:00,30.42,30.43,30.42,30.42,24800.0,21.608,21.6151,21.608,21.608,24800.0
2010-12-28 15:45:00,30.42,30.43,30.42,30.43,21500.0,21.608,21.6151,21.608,21.6151,21500.0
2010-12-28 15:50:00,30.42,30.43,30.41,30.42,87500.0,21.608,21.6151,21.6009,21.608,87500.0
2010-12-28 15:55:00,30.41,30.42,30.4,30.41,105700.0,21.6009,21.608,21.5938,21.6009,105700.0
2010-12-29 09:30:00,30.39,30.53,30.39,30.52,76800.0,21.5867,21.6862,21.5867,21.6791,76800.0
2010-12-29 09:35:00,30.52,30.52,30.4,30.47,78600.0,21.6791,21.6791,21.5938,21.6435,78600.0
2010-12-29 09:40:00,30.47,30.48,30.39,30.48,51300.0,21.6435,21.6507,21.5867,21.6507,51300.0
2010-12-29 09:45:00,30.48,30.48,30.35,30.36,29400.0,21.6507,21.6507,21.5583,21.5654,29400.0
2010-12-29 09:50:00,30.36,30.37,30.32,30.35,21100.0,21.5654,21.5725,21.537,21.5583,21100.0
2010-12-29 09:55:00,30.35,30.39,30.34,30.37,24700.0,21.5583,21.5867,21.5512,21.5725,24700.0
2010-12-29 10:00:00,30.36,30.38,30.36,30.38,5000.0,21.5654,21.5796,21.5654,21.5796,5000.0
2010-12-29 10:05:00,30.37,30.38,30.36,30.36,27400.0,21.5725,21.5796,21.5654,21.5654,27400.0
2010-12-29 10:10:00,30.37,30.37,30.34,30.37,66100.0,21.5725,21.5725,21.5512,21.5725,66100.0
2010-12-29 10:15:00,30.36,30.36,30.34,30.34,25700.0,21.5654,21.5654,21.5512,21.5512,25700.0
2010-12-29 10:20:00,30.35,30.38,30.34,30.35,21100.0,21.5583,21.5796,21.5512,21.5583,21100.0
2010-12-29 10:25:00,30.36,30.38,30.28,30.3,67300.0,21.5654,21.5796,21.5086,21.5228,67300.0
2010-12-29 10:30:00,30.29,30.31,30.28,30.29,19000.0,21.5157,21.5299,21.5086,21.5157,19000.0
2010-12-29 10:35:00,30.28,30.31,30.28,30.31,10500.0,21.5086,21.5299,21.5086,21.5299,10500.0
2010-12-29 10:40:00,30.31,30.36,30.3,30.36,19300.0,21.5299,21.5654,21.5228,21.5654,19300.0
2010-12-29 10:45:00,30.36,30.38,30.36,30.38,29900.0,21.5654,21.5796,21.5654,21.5796,29900.0
2010-12-29 10:50:00,30.38,30.4,30.37,30.4,22000.0,21.5796,21.5938,21.5725,21.5938,22000.0
2010-12-29 10:55:00,30.4,30.4,30.37,30.38,38300.0,21.5938,21.5938,21.5725,21.5796,38300.0
2010-12-29 11:00:00,30.38,30.39,30.36,30.39,22100.0,21.5796,21.5867,21.5654,21.5867,22100.0
2010-12-29 11:05:00,30.39,30.39,30.36,30.37,25200.0,21.5867,21.5867,21.5654,21.5725,25200.0
2010-12-29 11:10:00,30.37,30.38,30.34,30.34,28600.0,21.5725,21.5796,21.5512,21.5512,28600.0
2010-12-29 11:15:00,30.34,30.37,30.34,30.37,18200.0,21.5512,21.5725,21.5512,21.5725,18200.0
2010-12-29 11:20:00,30.37,30.37,30.36,30.36,8900.0,21.5725,21.5725,21.5654,21.5654,8900.0
2010-12-29 11:25:00,30.36,30.37,30.36,30.37,12100.0,21.5654,21.5725,21.5654,21.5725,12100.0
2010-12-29 11:30:00,30.37,30.37,30.33,30.34,49800.0,21.5725,21.5725,21.5441,21.5512,49800.0
2010-12-29 11:35:00,30.34,30.35,30.34,30.35,12800.0,21.5512,21.5583,21.5512,21.5583,12800.0
2010-12-29 11:40:00,30.35,30.35,30.32,30.32,24800.0,21.5583,21.5583,21.537,21.537,24800.0
2010-12-29 11:45:00,30.33,30.34,30.32,30.34,15000.0,21.5441,21.5512,21.537,21.5512,15000.0
2010-12-29 11:50:00,30.34,30.35,30.34,30.35,13800.0,21.5512,21.5583,21.5512,21.5583,13800.0
2010-12-29 11:55:00,30.35,30.35,30.31,30.31,32200.0,21.5583,21.5583,21.5299,21.5299,32200.0
2010-12-29 12:00:00,30.32,30.34,30.32,30.33,18800.0,21.537,21.5512,21.537,21.5441,18800.0
2010-12-29 12:05:00,30.33,30.35,30.32,30.33,31600.0,21.5441,21.5583,21.537,21.5441,31600.0
2010-12-29 12:10:00,30.33,30.33,30.3,30.31,11600.0,21.5441,21.5441,21.5228,21.5299,11600.0
2010-12-29 12:15:00,30.3,30.34,30.3,30.34,15200.0,21.5228,21.5512,21.5228,21.5512,15200.0
2010-12-29 12:20:00,30.34,30.35,30.33,30.34,39500.0,21.5512,21.5583,21.5441,21.5512,39500.0
2010-12-29 12:25:00,30.34,30.34,30.33,30.33,3400.0,21.5512,21.5512,21.5441,21.5441,3400.0
2010-12-29 12:30:00,30.33,30.34,30.33,30.33,7200.0,21.5441,21.5512,21.5441,21.5441,7200.0
2010-12-29 12:35:00,30.33,30.34,30.33,30.34,5900.0,21.5441,21.5512,21.5441,21.5512,5900.0
2010-12-29 12:40:00,30.33,30.34,30.32,30.32,14400.0,21.5441,21.5512,21.537,21.537,14400.0
2010-12-29 12:45:00,30.33,30.33,30.28,30.29,24300.0,21.5441,21.5441,21.5086,21.5157,24300.0
2010-12-29 12:50:00,30.29,30.3,30.29,30.29,2600.0,21.5157,21.5228,21.5157,21.5157,2600.0
2010-12-29 12:55:00,30.3,30.31,30.29,30.3,19700.0,21.5228,21.5299,21.5157,21.5228,19700.0
2010-12-29 13:00:00,30.3,30.33,30.29,30.33,18300.0,21.5228,21.5441,21.5157,21.5441,18300.0
2010-12-29 13:05:00,30.32,30.33,30.3,30.32,16100.0,21.537,21.5441,21.5228,21.537,16100.0
2010-12-29 13:10:00,30.32,30.32,30.31,30.31,3300.0,21.537,21.537,21.5299,21.5299,3300.0
2010-12-29 13:15:00,30.32,30.34,30.32,30.32,16000.0,21.537,21.5512,21.537,21.537,16000.0
2010-12-29 13:20:00,30.33,30.34,30.32,30.34,6800.0,21.5441,21.5512,21.537,21.5512,6800.0
2010-12-29 13:25:00,30.34,30.34,30.33,30.34,16800.0,21.5512,21.5512,21.5441,21.5512,16800.0
2010-12-29 13:30:00,30.33,30.34,30.33,30.34,7500.0,21.5441,21.5512,21.5441,21.5512,7500.0
2010-12-29 13:35:00,30.33,30.34,30.33,30.33,15000.0,21.5441,21.5512,21.5441,21.5441,15000.0
2010-12-29 13:40:00,30.33,30.34,30.32,30.32,20300.0,21.5441,21.5512,21.537,21.537,20300.0
2010-12-29 13:45:00,30.32,30.33,30.32,30.32,14100.0,21.537,21.5441,21.537,21.537,14100.0
2010-12-29 13:50:00,30.32,30.32,30.31,30.32,5200.0,21.537,21.537,21.5299,21.537,5200.0
2010-12-29 13:55:00,30.32,30.32,30.31,30.32,10400.0,21.537,21.537,21.5299,21.537,10400.0
2010-12-29 14:00:00,30.32,30.35,30.31,30.35,27800.0,21.537,21.5583,21.5299,21.5583,27800.0
2010-12-29 14:05:00,30.35,30.36,30.34,30.35,10100.0,21.5583,21.5654,21.5512,21.5583,10100.0
2010-12-29 14:10:00,30.36,30.38,30.35,30.38,12700.0,21.5654,21.5796,21.5583,21.5796,12700.0
2010-12-29 14:15:00,30.37,30.38,30.37,30.37,7300.0,21.5725,21.5796,21.5725,21.5725,7300.0
2010-12-29 14:20:00,30.37,30.38,30.34,30.35,27700.0,21.5725,21.5796,21.5512,21.5583,27700.0
2010-12-29 14:25:00,30.36,30.36,30.35,30.35,2700.0,21.5654,21.5654,21.5583,21.5583,2700.0
2010-12-29 14:30:00,30.36,30.36,30.35,30.36,4100.0,21.5654,21.5654,21.5583,21.5654,4100.0
2010-12-29 14:35:00,30.35,30.36,30.35,30.36,10900.0,21.5583,21.5654,21.5583,21.5654,10900.0
2010-12-29 14:40:00,30.36,30.36,30.35,30.35,5600.0,21.5654,21.5654,21.5583,21.5583,5600.0
2010-12-29 14:45:00,30.36,30.38,30.35,30.36,32800.0,21.5654,21.5796,21.5583,21.5654,32800.0
2010-12-29 14:50:00,30.36,30.38,30.35,30.35,24200.0,21.5654,21.5796,21.5583,21.5583,24200.0
2010-12-29 14:55:00,30.36,30.37,30.35,30.35,21200.0,21.5654,21.5725,21.5583,21.5583,21200.0
2010-12-29 15:00:00,30.35,30.36,30.35,30.35,13100.0,21.5583,21.5654,21.5583,21.5583,13100.0
2010-12-29 15:05:00,30.36,30.36,30.35,30.35,26800.0,21.5654,21.5654,21.5583,21.5583,26800.0
2010-12-29 15:10:00,30.35,30.36,30.35,30.36,13400.0,21.5583,21.5654,21.5583,21.5654,13400.0
2010-12-29 15:15:00,30.36,30.36,30.35,30.36,8900.0,21.5654,21.5654,21.5583,21.5654,8900.0
2010-12-29 15:20:00,30.36,30.36,30.35,30.35,10000.0,21.5654,21.5654,21.5583,21.5583,10000.0
2010-12-29 15:25:00,30.36,30.36,30.35,30.36,23100.0,21.5654,21.5654,21.5583,21.5654,23100.0
2010-12-29 15:30:00,30.35,30.36,30.35,30.35,10100.0,21.5583,21.5654,21.5583,21.5583,10100.0
2010-12-29 15:35:00,30.36,30.37,30.36,30.37,25200.0,21.5654,21.5725,21.5654,21.5725,25200.0
2010-12-29 15:40:00,30.36,30.38,30.36,30.37,24800.0,21.5654,21.5796,21.5654,21.5725,24800.0
2010-12-29 15:45:00,30.37,30.38,30.29,30.32,157300.0,21.5725,21.5796,21.5157,21.537,157300.0
2010-12-29 15:50:00,30.31,30.35,30.31,30.34,52300.0,21.5299,21.5583,21.5299,21.5512,52300.0
2010-12-29 15:55:00,30.33,30.33,30.27,30.29,186100.0,21.5441,21.5441,21.5015,21.5157,186100.0
2010-12-30 09:30:00,30.22,30.27,30.19,30.23,58700.0,21.466,21.5015,21.4447,21.4731,58700.0
2010-12-30 09:35:00,30.23,30.24,30.17,30.18,27000.0,21.4731,21.4802,21.4305,21.4376,27000.0
2010-12-30 09:40:00,30.18,30.21,30.13,30.21,37100.0,21.4376,21.4589,21.402,21.4589,37100.0
2010-12-30 09:45:00,30.21,30.23,30.19,30.22,16100.0,21.4589,21.4731,21.4447,21.466,16100.0
2010-12-30 09:50:00,30.23,30.27,30.22,30.27,69500.0,21.4731,21.5015,21.466,21.5015,69500.0
2010-12-30 09:55:00,30.27,30.28,30.18,30.18,39700.0,21.5015,21.5086,21.4376,21.4376,39700.0
2010-12-30 10:00:00,30.18,30.19,30.11,30.15,54300.0,21.4376,21.4447,21.3878,21.4162,54300.0
2010-12-30 10:05:00,30.16,30.17,30.13,30.13,18500.0,21.4233,21.4305,21.402,21.402,18500.0
2010-12-30 10:10:00,30.13,30.14,30.01,30.01,77600.0,21.402,21.4091,21.3168,21.3168,77600.0
2010-12-30 10:15:00,30.01,30.07,29.97,30.06,54500.0,21.3168,21.3594,21.2884,21.3523,54500.0
2010-12-30 10:20:00,30.06,30.07,30.04,30.07,28600.0,21.3523,21.3594,21.3381,21.3594,28600.0
2010-12-30 10:25:00,30.07,30.13,30.07,30.13,18200.0,21.3594,21.402,21.3594,21.402,18200.0
2010-12-30 10:30:00,30.13,30.16,30.11,30.16,18000.0,21.402,21.4233,21.3878,21.4233,18000.0
2010-12-30 10:35:00,30.16,30.18,30.15,30.18,14600.0,21.4233,21.4376,21.4162,21.4376,14600.0
2010-12-30 10:40:00,30.19,30.19,30.16,30.17,19600.0,21.4447,21.4447,21.4233,21.4305,19600.0
2010-12-30 10:45:00,30.18,30.19,30.12,30.13,68400.0,21.4376,21.4447,21.3949,21.402,68400.0
2010-12-30 10:50:00,30.13,30.14,30.07,30.08,76900.0,21.402,21.4091,21.3594,21.3665,76900.0
2010-12-30 10:55:00,30.09,30.13,30.08,30.08,34800.0,21.3736,21.402,21.3665,21.3665,34800.0
2010-12-30 11:00:00,30.09,30.11,30.08,30.09,16300.0,21.3736,21.3878,21.3665,21.3736,16300.0
2010-12-30 11:05:00,30.09,30.14,30.09,30.14,26700.0,21.3736,21.4091,21.3736,21.4091,26700.0
2010-12-30 11:10:00,30.14,30.15,30.11,30.15,19800.0,21.4091,21.4162,21.3878,21.4162,19800.0
2010-12-30 11:15:00,30.15,30.15,30.11,30.13,13400.0,21.4162,21.4162,21.3878,21.402,13400.0
2010-12-30 11:20:00,30.13,30.14,30.11,30.11,23500.0,21.402,21.4091,21.3878,21.3878,23500.0
2010-12-30 11:25:00,30.11,30.14,30.11,30.14,12100.0,21.3878,21.4091,21.3878,21.4091,12100.0
2010-12-30 11:30:00,30.13,30.19,30.13,30.17,40700.0,21.402,21.4447,21.402,21.4305,40700.0
2010-12-30 11:35:00,30.16,30.17,30.12,30.14,16600.0,21.4233,21.4305,21.3949,21.4091,16600.0
2010-12-30 11:40:00,30.14,30.18,30.14,30.15,25300.0,21.4091,21.4376,21.4091,21.4162,25300.0
2010-12-30 11:45:00,30.14,30.15,30.09,30.11,34900.0,21.4091,21.4162,21.3736,21.3878,34900.0
2010-12-30 11:50:00,30.11,30.13,30.09,30.13,49000.0,21.3878,21.402,21.3736,21.402,49000.0
2010-12-30 11:55:00,30.13,30.16,30.12,30.14,14900.0,21.402,21.4233,21.3949,21.4091,14900.0
2010-12-30 12:00:00,30.14,30.19,30.14,30.18,28100.0,21.4091,21.4447,21.4091,21.4376,28100.0
2010-12-30 12:05:00,30.19,30.19,30.16,30.17,23600.0,21.4447,21.4447,21.4233,21.4305,23600.0
2010-12-30 12:10:00,30.16,30.17,30.11,30.12,16600.0,21.4233,21.4305,21.3878,21.3949,16600.0
2010-12-30 12:15:00,30.11,30.19,30.1,30.17,42900.0,21.3878,21.4447,21.3807,21.4305,42900.0
2010-12-30 12:20:00,30.17,30.17,30.13,30.14,8900.0,21.4305,21.4305,21.402,21.4091,8900.0
2010-12-30 12:25:00,30.14,30.14,30.13,30.14,4400.0,21.4091,21.4091,21.402,21.4091,4400.0
2010-12-30 12:30:00,30.14,30.14,30.11,30.13,11900.0,21.4091,21.4091,21.3878,21.402,11900.0
2010-12-30 12:35:00,30.13,30.14,30.12,30.14,18700.0,21.402,21.4091,21.3949,21.4091,18700.0
2010-12-30 12:40:00,30.14,30.19,30.13,30.17,15100.0,21.4091,21.4447,21.402,21.4305,15100.0
2010-12-30 12:45:00,30.18,30.19,30.17,30.18,6100.0,21.4376,21.4447,21.4305,21.4376,6100.0
2010-12-30 12:50:00,30.18,30.19,30.16,30.17,5400.0,21.4376,21.4447,21.4233,21.4305,5400.0
2010-12-30 12:55:00,30.16,30.18,30.16,30.17,34300.0,21.4233,21.4376,21.4233,21.4305,34300.0
2010-12-30 13:00:00,30.18,30.19,30.17,30.17,31800.0,21.4376,21.4447,21.4305,21.4305,31800.0
2010-12-30 13:05:00,30.17,30.17,30.15,30.15,13900.0,21.4305,21.4305,21.4162,21.4162,13900.0
2010-12-30 13:10:00,30.16,30.16,30.15,30.15,8600.0,21.4233,21.4233,21.4162,21.4162,8600.0
2010-12-30 13:15:00,30.16,30.17,30.14,30.17,34700.0,21.4233,21.4305,21.4091,21.4305,34700.0
2010-12-30 13:20:00,30.17,30.2,30.17,30.2,24500.0,21.4305,21.4518,21.4305,21.4518,24500.0
2010-12-30 13:25:00,30.2,30.22,30.19,30.19,23600.0,21.4518,21.466,21.4447,21.4447,23600.0
2010-12-30 13:30:00,30.19,30.2,30.14,30.14,33000.0,21.4447,21.4518,21.4091,21.4091,33000.0
2010-12-30 13:35:00,30.14,30.14,30.09,30.1,19700.0,21.4091,21.4091,21.3736,21.3807,19700.0
2010-12-30 13:40:00,30.1,30.11,30.08,30.09,13700.0,21.3807,21.3878,21.3665,21.3736,13700.0
2010-12-30 13:45:00,30.09,30.12,30.09,30.11,24500.0,21.3736,21.3949,21.3736,21.3878,24500.0
2010-12-30 13:50:00,30.12,30.12,30.09,30.09,15800.0,21.3949,21.3949,21.3736,21.3736,15800.0
2010-12-30 13:55:00,30.09,30.11,30.09,30.1,12700.0,21.3736,21.3878,21.3736,21.3807,12700.0
2010-12-30 14:00:00,30.1,30.11,30.08,30.08,19100.0,21.3807,21.3878,21.3665,21.3665,19100.0
2010-12-30 14:05:00,30.08,30.1,30.08,30.09,11500.0,21.3665,21.3807,21.3665,21.3736,11500.0
2010-12-30 14:10:00,30.1,30.11,30.09,30.1,12700.0,21.3807,21.3878,21.3736,21.3807,12700.0
2010-12-30 14:15:00,30.1,30.14,30.1,30.13,15700.0,21.3807,21.4091,21.3807,21.402,15700.0
2010-12-30 14:20:00,30.14,30.16,30.13,30.16,30700.0,21.4091,21.4233,21.402,21.4233,30700.0
2010-12-30 14:25:00,30.15,30.16,30.13,30.13,28700.0,21.4162,21.4233,21.402,21.402,28700.0
2010-12-30 14:30:00,30.14,30.14,30.13,30.13,9600.0,21.4091,21.4091,21.402,21.402,9600.0
2010-12-30 14:35:00,30.14,30.18,30.13,30.17,25400.0,21.4091,21.4376,21.402,21.4305,25400.0
2010-12-30 14:40:00,30.17,30.18,30.14,30.14,22800.0,21.4305,21.4376,21.4091,21.4091,22800.0
2010-12-30 14:45:00,30.15,30.18,30.14,30.18,16900.0,21.4162,21.4376,21.4091,21.4376,16900.0
2010-12-30 14:50:00,30.17,30.18,30.16,30.16,17800.0,21.4305,21.4376,21.4233,21.4233,17800.0
2010-12-30 14:55:00,30.15,30.17,30.15,30.16,10600.0,21.4162,21.4305,21.4162,21.4233,10600.0
2010-12-30 15:00:00,30.16,30.18,30.16,30.18,31100.0,21.4233,21.4376,21.4233,21.4376,31100.0
2010-12-30 15:05:00,30.17,30.19,30.15,30.18,26400.0,21.4305,21.4447,21.4162,21.4376,26400.0
2010-12-30 15:10:00,30.19,30.21,30.18,30.2,25800.0,21.4447,21.4589,21.4376,21.4518,25800.0
2010-12-30 15:15:00,30.21,30.22,30.19,30.2,49300.0,21.4589,21.466,21.4447,21.4518,49300.0
2010-12-30 15:20:00,30.21,30.21,30.19,30.2,39600.0,21.4589,21.4589,21.4447,21.4518,39600.0
2010-12-30 15:25:00,30.2,30.26,30.2,30.26,37400.0,21.4518,21.4944,21.4518,21.4944,37400.0
2010-12-30 15:30:00,30.26,30.27,30.24,30.24,46200.0,21.4944,21.5015,21.4802,21.4802,46200.0
2010-12-30 15:35:00,30.25,30.27,30.23,30.27,35600.0,21.4873,21.5015,21.4731,21.5015,35600.0
2010-12-30 15:40:00,30.26,30.27,30.23,30.24,29800.0,21.4944,21.5015,21.4731,21.4802,29800.0
2010-12-30 15:45:00,30.24,30.25,30.19,30.21,63000.0,21.4802,21.4873,21.4447,21.4589,63000.0
2010-12-30 15:50:00,30.21,30.22,30.17,30.18,62700.0,21.4589,21.466,21.4305,21.4376,62700.0
2010-12-30 15:55:00,30.18,30.2,30.15,30.2,160700.0,21.4376,21.4518,21.4162,21.4518,160700.0
2010-12-31 09:30:00,30.13,30.17,30.01,30.03,13700.0,21.402,21.4305,21.3168,21.331,13700.0
2010-12-31 09:35:00,30.06,30.16,30.06,30.15,29500.0,21.3523,21.4233,21.3523,21.4162,29500.0
2010-12-31 09:40:00,30.15,30.2,30.11,30.16,29100.0,21.4162,21.4518,21.3878,21.4233,29100.0
2010-12-31 09:45:00,30.15,30.18,30.12,30.16,47500.0,21.4162,21.4376,21.3949,21.4233,47500.0
2010-12-31 09:50:00,30.17,30.24,30.17,30.24,31400.0,21.4305,21.4802,21.4305,21.4802,31400.0
2010-12-31 09:55:00,30.23,30.24,30.19,30.2,9800.0,21.4731,21.4802,21.4447,21.4518,9800.0
2010-12-31 10:00:00,30.19,30.2,30.15,30.15,16200.0,21.4447,21.4518,21.4162,21.4162,16200.0
2010-12-31 10:05:00,30.15,30.16,30.14,30.15,13700.0,21.4162,21.4233,21.4091,21.4162,13700.0
2010-12-31 10:10:00,30.14,30.14,30.13,30.14,12000.0,21.4091,21.4091,21.402,21.4091,12000.0
2010-12-31 10:15:00,30.14,30.16,30.13,30.15,33700.0,21.4091,21.4233,21.402,21.4162,33700.0
2010-12-31 10:20:00,30.15,30.17,30.15,30.17,12200.0,21.4162,21.4305,21.4162,21.4305,12200.0
2010-12-31 10:25:00,30.16,30.17,30.16,30.17,6800.0,21.4233,21.4305,21.4233,21.4305,6800.0
2010-12-31 10:30:00,30.17,30.22,30.16,30.22,20500.0,21.4305,21.466,21.4233,21.466,20500.0
2010-12-31 10:35:00,30.22,30.23,30.2,30.22,35600.0,21.466,21.4731,21.4518,21.466,35600.0
2010-12-31 10:40:00,30.21,30.26,30.21,30.26,11300.0,21.4589,21.4944,21.4589,21.4944,11300.0
2010-12-31 10:45:00,30.26,30.26,30.24,30.25,18100.0,21.4944,21.4944,21.4802,21.4873,18100.0
2010-12-31 10:50:00,30.25,30.25,30.23,30.24,16600.0,21.4873,21.4873,21.4731,21.4802,16600.0
2010-12-31 10:55:00,30.23,30.26,30.23,30.25,18600.0,21.4731,21.4944,21.4731,21.4873,18600.0
2010-12-31 11:00:00,30.25,30.31,30.25,30.31,26400.0,21.4873,21.5299,21.4873,21.5299,26400.0
2010-12-31 11:05:00,30.3,30.31,30.3,30.31,18200.0,21.5228,21.5299,21.5228,21.5299,18200.0
2010-12-31 11:10:00,30.31,30.31,30.26,30.26,62700.0,21.5299,21.5299,21.4944,21.4944,62700.0
2010-12-31 11:15:00,30.26,30.27,30.26,30.27,11000.0,21.4944,21.5015,21.4944,21.5015,11000.0
2010-12-31 11:20:00,30.26,30.3,30.26,30.3,21400.0,21.4944,21.5228,21.4944,21.5228,21400.0
2010-12-31 11:25:00,30.3,30.31,30.29,30.31,16200.0,21.5228,21.5299,21.5157,21.5299,16200.0
2010-12-31 11:30:00,30.31,30.31,30.28,30.28,18800.0,21.5299,21.5299,21.5086,21.5086,18800.0
2010-12-31 11:35:00,30.29,30.29,30.27,30.28,10900.0,21.5157,21.5157,21.5015,21.5086,10900.0
2010-12-31 11:40:00,30.28,30.3,30.28,30.3,18000.0,21.5086,21.5228,21.5086,21.5228,18000.0
2010-12-31 11:45:00,30.3,30.34,30.3,30.34,11600.0,21.5228,21.5512,21.5228,21.5512,11600.0
2010-12-31 11:50:00,30.34,30.34,30.33,30.33,6600.0,21.5512,21.5512,21.5441,21.5441,6600.0
2010-12-31 11:55:00,30.33,30.35,30.33,30.34,18300.0,21.5441,21.5583,21.5441,21.5512,18300.0
2010-12-31 12:00:00,30.33,30.34,30.33,30.33,14700.0,21.5441,21.5512,21.5441,21.5441,14700.0
2010-12-31 12:05:00,30.33,30.34,30.32,30.32,24100.0,21.5441,21.5512,21.537,21.537,24100.0
2010-12-31 12:10:00,30.33,30.33,30.29,30.29,66400.0,21.5441,21.5441,21.5157,21.5157,66400.0
2010-12-31 12:15:00,30.29,30.31,30.29,30.29,30900.0,21.5157,21.5299,21.5157,21.5157,30900.0
2010-12-31 12:20:00,30.3,30.3,30.27,30.27,15600.0,21.5228,21.5228,21.5015,21.5015,15600.0
2010-12-31 12:25:00,30.27,30.28,30.26,30.26,13300.0,21.5015,21.5086,21.4944,21.4944,13300.0
2010-12-31 12:30:00,30.26,30.27,30.26,30.27,20500.0,21.4944,21.5015,21.4944,21.5015,20500.0
2010-12-31 12:35:00,30.26,30.27,30.26,30.27,5000.0,21.4944,21.5015,21.4944,21.5015,5000.0
2010-12-31 12:40:00,30.27,30.27,30.2,30.2,47100.0,21.5015,21.5015,21.4518,21.4518,47100.0
2010-12-31 12:45:00,30.2,30.21,30.18,30.19,15700.0,21.4518,21.4589,21.4376,21.4447,15700.0
2010-12-31 12:50:00,30.19,30.21,30.18,30.2,8100.0,21.4447,21.4589,21.4376,21.4518,8100.0
2010-12-31 12:55:00,30.2,30.24,30.2,30.23,14200.0,21.4518,21.4802,21.4518,21.4731,14200.0
2010-12-31 13:00:00,30.23,30.24,30.23,30.24,4400.0,21.4731,21.4802,21.4731,21.4802,4400.0
2010-12-31 13:05:00,30.24,30.26,30.24,30.25,12600.0,21.4802,21.4944,21.4802,21.4873,12600.0
2010-12-31 13:10:00,30.25,30.27,30.25,30.26,8600.0,21.4873,21.5015,21.4873,21.4944,8600.0
2010-12-31 13:15:00,30.27,30.27,30.24,30.24,13500.0,21.5015,21.5015,21.4802,21.4802,13500.0
2010-12-31 13:20:00,30.25,30.25,30.24,30.25,10300.0,21.4873,21.4873,21.4802,21.4873,10300.0
2010-12-31 13:25:00,30.26,30.26,30.23,30.24,21300.0,21.4944,21.4944,21.4731,21.4802,21300.0
2010-12-31 13:30:00,30.24,30.25,30.24,30.25,7600.0,21.4802,21.4873,21.4802,21.4873,7600.0
2010-12-31 13:35:00,30.25,30.26,30.24,30.25,16400.0,21.4873,21.4944,21.4802,21.4873,16400.0
2010-12-31 13:40:00,30.25,30.25,30.24,30.24,3300.0,21.4873,21.4873,21.4802,21.4802,3300.0
2010-12-31 13:45:00,30.25,30.25,30.22,30.22,11100.0,21.4873,21.4873,21.466,21.466,11100.0
2010-12-31 13:50:00,30.23,30.25,30.22,30.25,9600.0,21.4731,21.4873,21.466,21.4873,9600.0
2010-12-31 13:55:00,30.25,30.25,30.23,30.25,12100.0,21.4873,21.4873,21.4731,21.4873,12100.0
2010-12-31 14:00:00,30.24,30.25,30.2,30.22,20800.0,21.4802,21.4873,21.4518,21.466,20800.0
2010-12-31 14:05:00,30.2,30.22,30.2,30.22,3900.0,21.4518,21.466,21.4518,21.466,3900.0
2010-12-31 14:10:00,30.21,30.25,30.21,30.24,28600.0,21.4589,21.4873,21.4589,21.4802,28600.0
2010-12-31 14:15:00,30.24,30.25,30.24,30.25,9900.0,21.4802,21.4873,21.4802,21.4873,9900.0
2010-12-31 14:20:00,30.24,30.25,30.24,30.24,4200.0,21.4802,21.4873,21.4802,21.4802,4200.0
2010-12-31 14:25:00,30.25,30.26,30.22,30.23,21400.0,21.4873,21.4944,21.466,21.4731,21400.0
2010-12-31 14:30:00,30.23,30.24,30.22,30.23,9200.0,21.4731,21.4802,21.466,21.4731,9200.0
2010-12-31 14:35:00,30.24,30.25,30.23,30.24,13500.0,21.4802,21.4873,21.4731,21.4802,13500.0
2010-12-31 14:40:00,30.24,30.25,30.24,30.24,4600.0,21.4802,21.4873,21.4802,21.4802,4600.0
2010-12-31 14:45:00,30.24,30.25,30.24,30.24,13300.0,21.4802,21.4873,21.4802,21.4802,13300.0
2010-12-31 14:50:00,30.24,30.27,30.24,30.25,37900.0,21.4802,21.5015,21.4802,21.4873,37900.0
2010-12-31 14:55:00,30.25,30.26,30.24,30.24,6900.0,21.4873,21.4944,21.4802,21.4802,6900.0
2010-12-31 15:00:00,30.25,30.25,30.24,30.25,4900.0,21.4873,21.4873,21.4802,21.4873,4900.0
2010-12-31 15:05:00,30.25,30.25,30.24,30.24,6100.0,21.4873,21.4873,21.4802,21.4802,6100.0
2010-12-31 15:10:00,30.24,30.27,30.24,30.25,24500.0,21.4802,21.5015,21.4802,21.4873,24500.0
2010-12-31 15:15:00,30.24,30.25,30.24,30.25,16200.0,21.4802,21.4873,21.4802,21.4873,16200.0
2010-12-31 15:20:00,30.25,30.25,30.24,30.25,5900.0,21.4873,21.4873,21.4802,21.4873,5900.0
2010-12-31 15:25:00,30.24,30.26,30.24,30.26,23600.0,21.4802,21.4944,21.4802,21.4944,23600.0
2010-12-31 15:30:00,30.25,30.27,30.25,30.27,31800.0,21.4873,21.5015,21.4873,21.5015,31800.0
2010-12-31 15:35:00,30.27,30.28,30.24,30.25,43800.0,21.5015,21.5086,21.4802,21.4873,43800.0
2010-12-31 15:40:00,30.24,30.26,30.24,30.26,34600.0,21.4802,21.4944,21.4802,21.4944,34600.0
2010-12-31 15:45:00,30.25,30.25,30.15,30.15,128000.0,21.4873,21.4873,21.4162,21.4162,128000.0
2010-12-31 15:50:00,30.15,30.19,30.13,30.18,94400.0,21.4162,21.4447,21.402,21.4376,94400.0
2010-12-31 15:55:00,30.19,30.21,30.16,30.21,237600.0,21.4447,21.4589,21.4233,21.4589,237600.0
2011-01-03 09:30:00,30.47,30.6,30.38,30.54,149200.0,21.6435,21.7359,21.5796,21.6933,149200.0
2011-01-03 09:35:00,30.54,30.55,30.42,30.43,99700.0,21.6933,21.7004,21.608,21.6151,99700.0
2011-01-03 09:40:00,30.44,30.48,30.43,30.47,63800.0,21.6222,21.6507,21.6151,21.6435,63800.0
2011-01-03 09:45:00,30.47,30.58,30.47,30.57,78300.0,21.6435,21.7217,21.6435,21.7146,78300.0
2011-01-03 09:50:00,30.58,30.58,30.53,30.55,182800.0,21.7217,21.7217,21.6862,21.7004,182800.0
2011-01-03 09:55:00,30.55,30.66,30.55,30.63,63500.0,21.7004,21.7785,21.7004,21.7572,63500.0
2011-01-03 10:00:00,30.61,30.63,30.54,30.57,90800.0,21.743,21.7572,21.6933,21.7146,90800.0
2011-01-03 10:05:00,30.56,30.58,30.54,30.56,117500.0,21.7075,21.7217,21.6933,21.7075,117500.0
2011-01-03 10:10:00,30.56,30.57,30.51,30.51,147100.0,21.7075,21.7146,21.672,21.672,147100.0
2011-01-03 10:15:00,30.51,30.66,30.5,30.66,132300.0,21.672,21.7785,21.6649,21.7785,132300.0
2011-01-03 10:20:00,30.66,30.73,30.65,30.72,65100.0,21.7785,21.8282,21.7714,21.8211,65100.0
2011-01-03 10:25:00,30.72,30.72,30.7,30.7,33900.0,21.8211,21.8211,21.8069,21.8069,33900.0
2011-01-03 10:30:00,30.71,30.71,30.68,30.69,63500.0,21.814,21.814,21.7927,21.7998,63500.0
2011-01-03 10:35:00,30.69,30.75,30.68,30.75,63900.0,21.7998,21.8424,21.7927,21.8424,63900.0
2011-01-03 10:40:00,30.75,30.79,30.74,30.79,51200.0,21.8424,21.8709,21.8353,21.8709,51200.0
2011-01-03 10:45:00,30.79,30.85,30.79,30.85,74600.0,21.8709,21.9135,21.8709,21.9135,74600.0
2011-01-03 10:50:00,30.85,30.95,30.85,30.94,97100.0,21.9135,21.9845,21.9135,21.9774,97100.0
2011-01-03 10:55:00,30.95,30.99,30.94,30.95,106300.0,21.9845,22.0129,21.9774,21.9845,106300.0
2011-01-03 11:00:00,30.96,30.98,30.93,30.95,86100.0,21.9916,22.0058,21.9703,21.9845,86100.0
2011-01-03 11:05:00,30.95,30.96,30.9,30.95,53900.0,21.9845,21.9916,21.949,21.9845,53900.0
2011-01-03 11:10:00,30.95,30.95,30.88,30.9,54500.0,21.9845,21.9845,21.9348,21.949,54500.0
2011-01-03 11:15:00,30.89,30.9,30.86,30.86,44800.0,21.9419,21.949,21.9206,21.9206,44800.0
2011-01-03 11:20:00,30.86,30.92,30.86,30.87,42300.0,21.9206,21.9632,21.9206,21.9277,42300.0
2011-01-03 11:25:00,30.87,30.88,30.86,30.88,25400.0,21.9277,21.9348,21.9206,21.9348,25400.0
2011-01-03 11:30:00,30.89,30.89,30.83,30.87,55400.0,21.9419,21.9419,21.8993,21.9277,55400.0
2011-01-03 11:35:00,30.88,30.94,30.87,30.89,73600.0,21.9348,21.9774,21.9277,21.9419,73600.0
2011-01-03 11:40:00,30.89,30.9,30.86,30.86,48500.0,21.9419,21.949,21.9206,21.9206,48500.0
2011-01-03 11:45:00,30.86,30.9,30.86,30.89,32900.0,21.9206,21.949,21.9206,21.9419,32900.0
2011-01-03 11:50:00,30.89,30.9,30.85,30.86,43400.0,21.9419,21.949,21.9135,21.9206,43400.0
2011-01-03 11:55:00,30.86,30.89,30.84,30.89,40100.0,21.9206,21.9419,21.9064,21.9419,40100.0
2011-01-03 12:00:00,30.89,30.91,30.87,30.9,32000.0,21.9419,21.9561,21.9277,21.949,32000.0
2011-01-03 12:05:00,30.9,30.92,30.89,30.92,16100.0,21.949,21.9632,21.9419,21.9632,16100.0
2011-01-03 12:10:00,30.92,30.94,30.9,30.94,33600.0,21.9632,21.9774,21.949,21.9774,33600.0
2011-01-03 12:15:00,30.94,30.96,30.92,30.96,48700.0,21.9774,21.9916,21.9632,21.9916,48700.0
2011-01-03 12:20:00,30.96,30.96,30.92,30.92,50300.0,21.9916,21.9916,21.9632,21.9632,50300.0
2011-01-03 12:25:00,30.92,30.93,30.91,30.92,35200.0,21.9632,21.9703,21.9561,21.9632,35200.0
2011-01-03 12:30:00,30.92,31.01,30.92,30.98,121400.0,21.9632,22.0271,21.9632,22.0058,121400.0
2011-01-03 12:35:00,30.99,31.01,30.99,31.0,47700.0,22.0129,22.0271,22.0129,22.02,47700.0
2011-01-03 12:40:00,31.01,31.02,30.95,30.95,89800.0,22.0271,22.0342,21.9845,21.9845,89800.0
2011-01-03 12:45:00,30.96,30.97,30.89,30.91,37300.0,21.9916,21.9987,21.9419,21.9561,37300.0
2011-01-03 12:50:00,30.91,30.99,30.9,30.97,48100.0,21.9561,22.0129,21.949,21.9987,48100.0
2011-01-03 12:55:00,30.96,30.97,30.85,30.91,67200.0,21.9916,21.9987,21.9135,21.9561,67200.0
2011-01-03 13:00:00,30.91,30.92,30.87,30.89,30200.0,21.9561,21.9632,21.9277,21.9419,30200.0
2011-01-03 13:05:00,30.89,30.96,30.88,30.94,39100.0,21.9419,21.9916,21.9348,21.9774,39100.0
2011-01-03 13:10:00,30.94,30.98,30.91,30.98,45100.0,21.9774,22.0058,21.9561,22.0058,45100.0
2011-01-03 13:15:00,30.98,30.99,30.92,30.92,69600.0,22.0058,22.0129,21.9632,21.9632,69600.0
2011-01-03 13:20:00,30.92,30.96,30.92,30.92,42200.0,21.9632,21.9916,21.9632,21.9632,42200.0
2011-01-03 13:25:00,30.92,30.92,30.9,30.91,14000.0,21.9632,21.9632,21.949,21.9561,14000.0
2011-01-03 13:30:00,30.91,30.91,30.87,30.87,37600.0,21.9561,21.9561,21.9277,21.9277,37600.0
2011-01-03 13:35:00,30.88,30.89,30.85,30.85,53200.0,21.9348,21.9419,21.9135,21.9135,53200.0
2011-01-03 13:40:00,30.85,30.86,30.84,30.85,16200.0,21.9135,21.9206,21.9064,21.9135,16200.0
2011-01-03 13:45:00,30.84,30.86,30.84,30.85,21100.0,21.9064,21.9206,21.9064,21.9135,21100.0
2011-01-03 13:50:00,30.86,30.87,30.83,30.83,25700.0,21.9206,21.9277,21.8993,21.8993,25700.0
2011-01-03 13:55:00,30.83,30.84,30.83,30.83,19800.0,21.8993,21.9064,21.8993,21.8993,19800.0
2011-01-03 14:00:00,30.84,30.84,30.81,30.81,27700.0,21.9064,21.9064,21.8851,21.8851,27700.0
2011-01-03 14:05:00,30.82,30.82,30.79,30.8,36800.0,21.8922,21.8922,21.8709,21.878,36800.0
2011-01-03 14:10:00,30.8,30.8,30.71,30.71,49600.0,21.878,21.878,21.814,21.814,49600.0
2011-01-03 14:15:00,30.71,30.77,30.71,30.77,59600.0,21.814,21.8566,21.814,21.8566,59600.0
2011-01-03 14:20:00,30.77,30.77,30.71,30.72,80000.0,21.8566,21.8566,21.814,21.8211,80000.0
2011-01-03 14:25:00,30.72,30.72,30.64,30.64,53200.0,21.8211,21.8211,21.7643,21.7643,53200.0
2011-01-03 14:30:00,30.64,30.66,30.62,30.65,91200.0,21.7643,21.7785,21.7501,21.7714,91200.0
2011-01-03 14:35:00,30.64,30.71,30.64,30.7,25800.0,21.7643,21.814,21.7643,21.8069,25800.0
2011-01-03 14:40:00,30.7,30.73,30.69,30.72,68400.0,21.8069,21.8282,21.7998,21.8211,68400.0
2011-01-03 14:45:00,30.73,30.74,30.7,30.72,19700.0,21.8282,21.8353,21.8069,21.8211,19700.0
2011-01-03 14:50:00,30.73,30.75,30.72,30.73,23500.0,21.8282,21.8424,21.8211,21.8282,23500.0
2011-01-03 14:55:00,30.74,30.76,30.73,30.75,22900.0,21.8353,21.8495,21.8282,21.8424,22900.0
2011-01-03 15:00:00,30.75,30.76,30.68,30.68,28000.0,21.8424,21.8495,21.7927,21.7927,28000.0
2011-01-03 15:05:00,30.67,30.73,30.67,30.73,37400.0,21.7856,21.8282,21.7856,21.8282,37400.0
2011-01-03 15:10:00,30.72,30.73,30.67,30.68,123200.0,21.8211,21.8282,21.7856,21.7927,123200.0
2011-01-03 15:15:00,30.68,30.68,30.63,30.65,86900.0,21.7927,21.7927,21.7572,21.7714,86900.0
2011-01-03 15:20:00,30.66,30.66,30.62,30.66,38800.0,21.7785,21.7785,21.7501,21.7785,38800.0
2011-01-03 15:25:00,30.66,30.68,30.66,30.68,34300.0,21.7785,21.7927,21.7785,21.7927,34300.0
2011-01-03 15:30:00,30.68,30.75,30.67,30.73,128100.0,21.7927,21.8424,21.7856,21.8282,128100.0
2011-01-03 15:35:00,30.73,30.78,30.72,30.77,84200.0,21.8282,21.8637,21.8211,21.8566,84200.0
2011-01-03 15:40:00,30.78,30.81,30.76,30.81,90300.0,21.8637,21.8851,21.8495,21.8851,90300.0
2011-01-03 15:45:00,30.81,30.86,30.79,30.85,301800.0,21.8851,21.9206,21.8709,21.9135,301800.0
2011-01-03 15:50:00,30.85,30.9,30.83,30.85,295000.0,21.9135,21.949,21.8993,21.9135,295000.0
2011-01-03 15:55:00,30.85,30.9,30.81,30.82,759600.0,21.9135,21.949,21.8851,21.8922,759600.0
2011-01-04 09:30:00,30.8,30.86,30.64,30.74,123700.0,21.878,21.9206,21.7643,21.8353,123700.0
2011-01-04 09:35:00,30.74,30.84,30.7,30.8,106000.0,21.8353,21.9064,21.8069,21.878,106000.0
2011-01-04 09:40:00,30.81,30.82,30.65,30.69,169700.0,21.8851,21.8922,21.7714,21.7998,169700.0
2011-01-04 09:45:00,30.69,30.77,30.69,30.77,80600.0,21.7998,21.8566,21.7998,21.8566,80600.0
2011-01-04 09:50:00,30.77,30.92,30.76,30.83,165200.0,21.8566,21.9632,21.8495,21.8993,165200.0
2011-01-04 09:55:00,30.82,30.83,30.75,30.77,68100.0,21.8922,21.8993,21.8424,21.8566,68100.0
2011-01-04 10:00:00,30.77,30.78,30.69,30.73,68800.0,21.8566,21.8637,21.7998,21.8282,68800.0
2011-01-04 10:05:00,30.73,30.73,30.66,30.69,41100.0,21.8282,21.8282,21.7785,21.7998,41100.0
2011-01-04 10:10:00,30.7,30.7,30.66,30.7,61600.0,21.8069,21.8069,21.7785,21.8069,61600.0
2011-01-04 10:15:00,30.69,30.69,30.59,30.59,87900.0,21.7998,21.7998,21.7288,21.7288,87900.0
2011-01-04 10:20:00,30.6,30.66,30.58,30.66,79700.0,21.7359,21.7785,21.7217,21.7785,79700.0
2011-01-04 10:25:00,30.66,30.7,30.64,30.7,77000.0,21.7785,21.8069,21.7643,21.8069,77000.0
2011-01-04 10:30:00,30.69,30.71,30.66,30.68,71800.0,21.7998,21.814,21.7785,21.7927,71800.0
2011-01-04 10:35:00,30.67,30.76,30.67,30.76,38800.0,21.7856,21.8495,21.7856,21.8495,38800.0
2011-01-04 10:40:00,30.76,30.8,30.75,30.78,28500.0,21.8495,21.878,21.8424,21.8637,28500.0
2011-01-04 10:45:00,30.78,30.79,30.77,30.78,89100.0,21.8637,21.8709,21.8566,21.8637,89100.0
2011-01-04 10:50:00,30.78,30.84,30.76,30.84,67900.0,21.8637,21.9064,21.8495,21.9064,67900.0
2011-01-04 10:55:00,30.84,30.94,30.83,30.93,125400.0,21.9064,21.9774,21.8993,21.9703,125400.0
2011-01-04 11:00:00,30.93,30.93,30.83,30.83,98200.0,21.9703,21.9703,21.8993,21.8993,98200.0
2011-01-04 11:05:00,30.83,30.84,30.79,30.8,82600.0,21.8993,21.9064,21.8709,21.878,82600.0
2011-01-04 11:10:00,30.8,30.82,30.77,30.79,134400.0,21.878,21.8922,21.8566,21.8709,134400.0
2011-01-04 11:15:00,30.79,30.8,30.75,30.79,87300.0,21.8709,21.878,21.8424,21.8709,87300.0
2011-01-04 11:20:00,30.79,30.8,30.77,30.79,53700.0,21.8709,21.878,21.8566,21.8709,53700.0
2011-01-04 11:25:00,30.8,30.82,30.79,30.82,32600.0,21.878,21.8922,21.8709,21.8922,32600.0
2011-01-04 11:30:00,30.81,30.85,30.81,30.84,82500.0,21.8851,21.9135,21.8851,21.9064,82500.0
2011-01-04 11:35:00,30.84,30.86,30.83,30.86,49700.0,21.9064,21.9206,21.8993,21.9206,49700.0
2011-01-04 11:40:00,30.86,30.86,30.83,30.84,40000.0,21.9206,21.9206,21.8993,21.9064,40000.0
2011-01-04 11:45:00,30.84,30.84,30.83,30.83,24700.0,21.9064,21.9064,21.8993,21.8993,24700.0
2011-01-04 11:50:00,30.83,30.83,30.75,30.75,86100.0,21.8993,21.8993,21.8424,21.8424,86100.0
2011-01-04 11:55:00,30.76,30.76,30.71,30.72,53600.0,21.8495,21.8495,21.814,21.8211,53600.0
2011-01-04 12:00:00,30.72,30.72,30.68,30.69,48000.0,21.8211,21.8211,21.7927,21.7998,48000.0
2011-01-04 12:05:00,30.68,30.69,30.64,30.66,98900.0,21.7927,21.7998,21.7643,21.7785,98900.0
2011-01-04 12:10:00,30.66,30.68,30.64,30.65,57100.0,21.7785,21.7927,21.7643,21.7714,57100.0
2011-01-04 12:15:00,30.65,30.66,30.64,30.66,36800.0,21.7714,21.7785,21.7643,21.7785,36800.0
2011-01-04 12:20:00,30.66,30.66,30.55,30.56,80800.0,21.7785,21.7785,21.7004,21.7075,80800.0
2011-01-04 12:25:00,30.56,30.58,30.52,30.55,121000.0,21.7075,21.7217,21.6791,21.7004,121000.0
2011-01-04 12:30:00,30.56,30.56,30.45,30.47,192600.0,21.7075,21.7075,21.6293,21.6435,192600.0
2011-01-04 12:35:00,30.47,30.48,30.44,30.45,67400.0,21.6435,21.6507,21.6222,21.6293,67400.0
2011-01-04 12:40:00,30.45,30.47,30.43,30.43,86500.0,21.6293,21.6435,21.6151,21.6151,86500.0
2011-01-04 12:45:00,30.43,30.45,30.42,30.45,59600.0,21.6151,21.6293,21.608,21.6293,59600.0
2011-01-04 12:50:00,30.45,30.45,30.44,30.44,48000.0,21.6293,21.6293,21.6222,21.6222,48000.0
2011-01-04 12:55:00,30.44,30.51,30.41,30.5,169900.0,21.6222,21.672,21.6009,21.6649,169900.0
2011-01-04 13:00:00,30.5,30.54,30.5,30.54,54500.0,21.6649,21.6933,21.6649,21.6933,54500.0
2011-01-04 13:05:00,30.55,30.57,30.54,30.55,73400.0,21.7004,21.7146,21.6933,21.7004,73400.0
2011-01-04 13:10:00,30.55,30.59,30.54,30.59,58800.0,21.7004,21.7288,21.6933,21.7288,58800.0
2011-01-04 13:15:00,30.59,30.63,30.59,30.62,49200.0,21.7288,21.7572,21.7288,21.7501,49200.0
2011-01-04 13:20:00,30.62,30.67,30.6,30.6,108600.0,21.7501,21.7856,21.7359,21.7359,108600.0
2011-01-04 13:25:00,30.61,30.61,30.58,30.61,35300.0,21.743,21.743,21.7217,21.743,35300.0
2011-01-04 13:30:00,30.61,30.67,30.61,30.65,63400.0,21.743,21.7856,21.743,21.7714,63400.0
2011-01-04 13:35:00,30.64,30.64,30.61,30.62,74600.0,21.7643,21.7643,21.743,21.7501,74600.0
2011-01-04 13:40:00,30.62,30.62,30.57,30.57,40000.0,21.7501,21.7501,21.7146,21.7146,40000.0
2011-01-04 13:45:00,30.57,30.63,30.57,30.61,40900.0,21.7146,21.7572,21.7146,21.743,40900.0
2011-01-04 13:50:00,30.61,30.68,30.61,30.68,92300.0,21.743,21.7927,21.743,21.7927,92300.0
2011-01-04 13:55:00,30.67,30.7,30.67,30.67,47300.0,21.7856,21.8069,21.7856,21.7856,47300.0
2011-01-04 14:00:00,30.68,30.7,30.67,30.69,100100.0,21.7927,21.8069,21.7856,21.7998,100100.0
2011-01-04 14:05:00,30.69,30.72,30.67,30.67,85000.0,21.7998,21.8211,21.7856,21.7856,85000.0
2011-01-04 14:10:00,30.67,30.74,30.67,30.73,43800.0,21.7856,21.8353,21.7856,21.8282,43800.0
2011-01-04 14:15:00,30.73,30.76,30.69,30.71,78800.0,21.8282,21.8495,21.7998,21.814,78800.0
2011-01-04 14:20:00,30.7,30.72,30.67,30.67,59200.0,21.8069,21.8211,21.7856,21.7856,59200.0
2011-01-04 14:25:00,30.67,30.7,30.65,30.67,78900.0,21.7856,21.8069,21.7714,21.7856,78900.0
2011-01-04 14:30:00,30.67,30.69,30.67,30.68,52200.0,21.7856,21.7998,21.7856,21.7927,52200.0
2011-01-04 14:35:00,30.69,30.69,30.65,30.65,35400.0,21.7998,21.7998,21.7714,21.7714,35400.0
2011-01-04 14:40:00,30.66,30.71,30.66,30.68,50900.0,21.7785,21.814,21.7785,21.7927,50900.0
2011-01-04 14:45:00,30.68,30.7,30.67,30.68,29600.0,21.7927,21.8069,21.7856,21.7927,29600.0
2011-01-04 14:50:00,30.69,30.72,30.68,30.72,109400.0,21.7998,21.8211,21.7927,21.8211,109400.0
2011-01-04 14:55:00,30.71,30.74,30.69,30.69,32900.0,21.814,21.8353,21.7998,21.7998,32900.0
2011-01-04 15:00:00,30.69,30.7,30.66,30.66,33300.0,21.7998,21.8069,21.7785,21.7785,33300.0
2011-01-04 15:05:00,30.66,30.66,30.62,30.64,32800.0,21.7785,21.7785,21.7501,21.7643,32800.0
2011-01-04 15:10:00,30.64,30.65,30.61,30.63,65900.0,21.7643,21.7714,21.743,21.7572,65900.0
2011-01-04 15:15:00,30.63,30.64,30.62,30.64,73000.0,21.7572,21.7643,21.7501,21.7643,73000.0
2011-01-04 15:20:00,30.65,30.67,30.63,30.66,55300.0,21.7714,21.7856,21.7572,21.7785,55300.0
2011-01-04 15:25:00,30.67,30.69,30.63,30.65,79900.0,21.7856,21.7998,21.7572,21.7714,79900.0
2011-01-04 15:30:00,30.65,30.66,30.6,30.6,101900.0,21.7714,21.7785,21.7359,21.7359,101900.0
2011-01-04 15:35:00,30.61,30.62,30.57,30.6,193800.0,21.743,21.7501,21.7146,21.7359,193800.0
2011-01-04 15:40:00,30.59,30.64,30.59,30.63,75100.0,21.7288,21.7643,21.7288,21.7572,75100.0
2011-01-04 15:45:00,30.63,30.65,30.63,30.64,76700.0,21.7572,21.7714,21.7572,21.7643,76700.0
2011-01-04 15:50:00,30.64,30.67,30.63,30.66,107300.0,21.7643,21.7856,21.7572,21.7785,107300.0
2011-01-04 15:55:00,30.66,30.66,30.6,30.62,289600.0,21.7785,21.7785,21.7359,21.7501,289600.0
2011-01-05 09:30:00,30.74,30.82,30.57,30.74,112200.0,21.8353,21.8922,21.7146,21.8353,112200.0
2011-01-05 09:35:00,30.73,30.8,30.71,30.8,112500.0,21.8282,21.878,21.814,21.878,112500.0
2011-01-05 09:40:00,30.8,30.94,30.8,30.92,92500.0,21.878,21.9774,21.878,21.9632,92500.0
2011-01-05 09:45:00,30.92,31.04,30.88,31.02,119600.0,21.9632,22.0484,21.9348,22.0342,119600.0
2011-01-05 09:50:00,31.01,31.01,30.93,30.97,145600.0,22.0271,22.0271,21.9703,21.9987,145600.0
2011-01-05 09:55:00,30.97,31.02,30.94,31.0,88700.0,21.9987,22.0342,21.9774,22.02,88700.0
2011-01-05 10:00:00,31.0,31.08,31.0,31.08,154600.0,22.02,22.0768,22.02,22.0768,154600.0
2011-01-05 10:05:00,31.08,31.22,31.08,31.21,183900.0,22.0768,22.1763,22.0768,22.1692,183900.0
2011-01-05 10:10:00,31.22,31.28,31.2,31.23,331600.0,22.1763,22.2189,22.1621,22.1834,331600.0
2011-01-05 10:15:00,31.24,31.24,31.19,31.22,134300.0,22.1905,22.1905,22.155,22.1763,134300.0
2011-01-05 10:20:00,31.22,31.32,31.22,31.28,257100.0,22.1763,22.2473,22.1763,22.2189,257100.0
2011-01-05 10:25:00,31.28,31.33,31.27,31.29,151100.0,22.2189,22.2544,22.2118,22.226,151100.0
2011-01-05 10:30:00,31.3,31.32,31.23,31.25,153500.0,22.2331,22.2473,22.1834,22.1976,153500.0
2011-01-05 10:35:00,31.25,31.29,31.23,31.27,170600.0,22.1976,22.226,22.1834,22.2118,170600.0
2011-01-05 10:40:00,31.27,31.29,31.26,31.26,86300.0,22.2118,22.226,22.2047,22.2047,86300.0
2011-01-05 10:45:00,31.27,31.33,31.26,31.3,107800.0,22.2118,22.2544,22.2047,22.2331,107800.0
2011-01-05 10:50:00,31.29,31.38,31.29,31.38,64300.0,22.226,22.2899,22.226,22.2899,64300.0
2011-01-05 10:55:00,31.38,31.45,31.37,31.44,212200.0,22.2899,22.3397,22.2828,22.3326,212200.0
2011-01-05 11:00:00,31.44,31.44,31.33,31.34,138800.0,22.3326,22.3326,22.2544,22.2615,138800.0
2011-01-05 11:05:00,31.34,31.37,31.34,31.37,75100.0,22.2615,22.2828,22.2615,22.2828,75100.0
2011-01-05 11:10:00,31.37,31.42,31.36,31.4,121800.0,22.2828,22.3184,22.2757,22.3042,121800.0
2011-01-05 11:15:00,31.39,31.42,31.38,31.42,57500.0,22.297,22.3184,22.2899,22.3184,57500.0
2011-01-05 11:20:00,31.41,31.48,31.41,31.48,95300.0,22.3113,22.361,22.3113,22.361,95300.0
2011-01-05 11:25:00,31.48,31.52,31.47,31.5,127000.0,22.361,22.3894,22.3539,22.3752,127000.0
2011-01-05 11:30:00,31.5,31.54,31.47,31.47,188600.0,22.3752,22.4036,22.3539,22.3539,188600.0
2011-01-05 11:35:00,31.48,31.54,31.47,31.53,76200.0,22.361,22.4036,22.3539,22.3965,76200.0
2011-01-05 11:40:00,31.54,31.58,31.54,31.58,56200.0,22.4036,22.432,22.4036,22.432,56200.0
2011-01-05 11:45:00,31.59,31.61,31.57,31.6,170700.0,22.4391,22.4533,22.4249,22.4462,170700.0
2011-01-05 11:50:00,31.6,31.6,31.49,31.49,62700.0,22.4462,22.4462,22.3681,22.3681,62700.0
2011-01-05 11:55:00,31.49,31.5,31.47,31.48,141400.0,22.3681,22.3752,22.3539,22.361,141400.0
2011-01-05 12:00:00,31.48,31.5,31.46,31.49,72400.0,22.361,22.3752,22.3468,22.3681,72400.0
2011-01-05 12:05:00,31.5,31.53,31.49,31.51,116700.0,22.3752,22.3965,22.3681,22.3823,116700.0
2011-01-05 12:10:00,31.51,31.53,31.46,31.47,111800.0,22.3823,22.3965,22.3468,22.3539,111800.0
2011-01-05 12:15:00,31.48,31.51,31.46,31.5,66800.0,22.361,22.3823,22.3468,22.3752,66800.0
2011-01-05 12:20:00,31.5,31.53,31.49,31.5,69400.0,22.3752,22.3965,22.3681,22.3752,69400.0
2011-01-05 12:25:00,31.51,31.55,31.48,31.51,105100.0,22.3823,22.4107,22.361,22.3823,105100.0
2011-01-05 12:30:00,31.51,31.56,31.51,31.55,101200.0,22.3823,22.4178,22.3823,22.4107,101200.0
2011-01-05 12:35:00,31.55,31.59,31.54,31.59,79000.0,22.4107,22.4391,22.4036,22.4391,79000.0
2011-01-05 12:40:00,31.59,31.59,31.57,31.58,69300.0,22.4391,22.4391,22.4249,22.432,69300.0
2011-01-05 12:45:00,31.58,31.58,31.55,31.58,83900.0,22.432,22.432,22.4107,22.432,83900.0
2011-01-05 12:50:00,31.58,31.61,31.57,31.61,73200.0,22.432,22.4533,22.4249,22.4533,73200.0
2011-01-05 12:55:00,31.61,31.62,31.6,31.61,69000.0,22.4533,22.4604,22.4462,22.4533,69000.0
2011-01-05 13:00:00,31.62,31.63,31.54,31.57,179200.0,22.4604,22.4675,22.4036,22.4249,179200.0
2011-01-05 13:05:00,31.58,31.59,31.55,31.55,112300.0,22.432,22.4391,22.4107,22.4107,112300.0
2011-01-05 13:10:00,31.55,31.56,31.46,31.53,104200.0,22.4107,22.4178,22.3468,22.3965,104200.0
2011-01-05 13:15:00,31.53,31.57,31.51,31.55,65900.0,22.3965,22.4249,22.3823,22.4107,65900.0
2011-01-05 13:20:00,31.55,31.59,31.55,31.59,55600.0,22.4107,22.4391,22.4107,22.4391,55600.0
2011-01-05 13:25:00,31.58,31.63,31.58,31.63,100000.0,22.432,22.4675,22.432,22.4675,100000.0
2011-01-05 13:30:00,31.63,31.67,31.62,31.66,136600.0,22.4675,22.4959,22.4604,22.4888,136600.0
2011-01-05 13:35:00,31.66,31.7,31.65,31.7,62700.0,22.4888,22.5172,22.4817,22.5172,62700.0
2011-01-05 13:40:00,31.7,31.7,31.66,31.68,36500.0,22.5172,22.5172,22.4888,22.503,36500.0
2011-01-05 13:45:00,31.67,31.71,31.67,31.67,70300.0,22.4959,22.5244,22.4959,22.4959,70300.0
2011-01-05 13:50:00,31.67,31.71,31.65,31.71,69400.0,22.4959,22.5244,22.4817,22.5244,69400.0
2011-01-05 13:55:00,31.71,31.75,31.7,31.75,67000.0,22.5244,22.5528,22.5172,22.5528,67000.0
2011-01-05 14:00:00,31.74,31.78,31.73,31.78,103700.0,22.5457,22.5741,22.5386,22.5741,103700.0
2011-01-05 14:05:00,31.77,31.78,31.74,31.77,114100.0,22.567,22.5741,22.5457,22.567,114100.0
2011-01-05 14:10:00,31.77,31.83,31.76,31.82,135200.0,22.567,22.6096,22.5599,22.6025,135200.0
2011-01-05 14:15:00,31.83,31.84,31.79,31.82,95100.0,22.6096,22.6167,22.5812,22.6025,95100.0
2011-01-05 14:20:00,31.81,31.82,31.76,31.77,78300.0,22.5954,22.6025,22.5599,22.567,78300.0
2011-01-05 14:25:00,31.77,31.78,31.76,31.77,87100.0,22.567,22.5741,22.5599,22.567,87100.0
2011-01-05 14:30:00,31.77,31.78,31.69,31.7,121600.0,22.567,22.5741,22.5101,22.5172,121600.0
2011-01-05 14:35:00,31.69,31.7,31.61,31.61,101600.0,22.5101,22.5172,22.4533,22.4533,101600.0
2011-01-05 14:40:00,31.61,31.65,31.6,31.63,157500.0,22.4533,22.4817,22.4462,22.4675,157500.0
2011-01-05 14:45:00,31.63,31.64,31.59,31.59,81300.0,22.4675,22.4746,22.4391,22.4391,81300.0
2011-01-05 14:50:00,31.6,31.7,31.6,31.7,101300.0,22.4462,22.5172,22.4462,22.5172,101300.0
2011-01-05 14:55:00,31.7,31.8,31.7,31.8,76800.0,22.5172,22.5883,22.5172,22.5883,76800.0
2011-01-05 15:00:00,31.8,31.81,31.74,31.75,117500.0,22.5883,22.5954,22.5457,22.5528,117500.0
2011-01-05 15:05:00,31.75,31.82,31.75,31.82,151800.0,22.5528,22.6025,22.5528,22.6025,151800.0
2011-01-05 15:10:00,31.82,31.87,31.79,31.79,176900.0,22.6025,22.638,22.5812,22.5812,176900.0
2011-01-05 15:15:00,31.79,31.81,31.74,31.79,177500.0,22.5812,22.5954,22.5457,22.5812,177500.0
2011-01-05 15:20:00,31.78,31.79,31.74,31.77,153900.0,22.5741,22.5812,22.5457,22.567,153900.0
2011-01-05 15:25:00,31.76,31.78,31.69,31.69,131300.0,22.5599,22.5741,22.5101,22.5101,131300.0
2011-01-05 15:30:00,31.69,31.71,31.66,31.67,202600.0,22.5101,22.5244,22.4888,22.4959,202600.0
2011-01-05 15:35:00,31.67,31.72,31.67,31.72,104000.0,22.4959,22.5315,22.4959,22.5315,104000.0
2011-01-05 15:40:00,31.71,31.74,31.67,31.7,201100.0,22.5244,22.5457,22.4959,22.5172,201100.0
2011-01-05 15:45:00,31.7,31.74,31.69,31.74,331100.0,22.5172,22.5457,22.5101,22.5457,331100.0
2011-01-05 15:50:00,31.74,31.77,31.73,31.77,124400.0,22.5457,22.567,22.5386,22.567,124400.0
2011-01-05 15:55:00,31.77,31.78,31.69,31.71,602700.0,22.567,22.5741,22.5101,22.5244,602700.0
2011-01-06 09:30:00,31.55,31.77,31.51,31.66,144400.0,22.4107,22.567,22.3823,22.4888,144400.0
2011-01-06 09:35:00,31.67,31.68,31.35,31.37,261000.0,22.4959,22.503,22.2686,22.2828,261000.0
2011-01-06 09:40:00,31.37,31.4,31.23,31.35,284300.0,22.2828,22.3042,22.1834,22.2686,284300.0
2011-01-06 09:45:00,31.35,31.51,31.31,31.51,170200.0,22.2686,22.3823,22.2402,22.3823,170200.0
2011-01-06 09:50:00,31.5,31.55,31.39,31.54,89100.0,22.3752,22.4107,22.297,22.4036,89100.0
2011-01-06 09:55:00,31.55,31.57,31.41,31.46,156000.0,22.4107,22.4249,22.3113,22.3468,156000.0
2011-01-06 10:00:00,31.45,31.54,31.42,31.5,113300.0,22.3397,22.4036,22.3184,22.3752,113300.0
2011-01-06 10:05:00,31.5,31.57,31.49,31.52,118800.0,22.3752,22.4249,22.3681,22.3894,118800.0
2011-01-06 10:10:00,31.52,31.54,31.46,31.53,152100.0,22.3894,22.4036,22.3468,22.3965,152100.0
2011-01-06 10:15:00,31.53,31.58,31.53,31.54,187900.0,22.3965,22.432,22.3965,22.4036,187900.0
2011-01-06 10:20:00,31.54,31.62,31.54,31.6,116100.0,22.4036,22.4604,22.4036,22.4462,116100.0
2011-01-06 10:25:00,31.59,31.67,31.58,31.61,161600.0,22.4391,22.4959,22.432,22.4533,161600.0
2011-01-06 10:30:00,31.61,31.69,31.61,31.63,171000.0,22.4533,22.5101,22.4533,22.4675,171000.0
2011-01-06 10:35:00,31.63,31.72,31.63,31.7,182000.0,22.4675,22.5315,22.4675,22.5172,182000.0
2011-01-06 10:40:00,31.69,31.71,31.57,31.58,102100.0,22.5101,22.5244,22.4249,22.432,102100.0
2011-01-06 10:45:00,31.58,31.59,31.52,31.56,115700.0,22.432,22.4391,22.3894,22.4178,115700.0
2011-01-06 10:50:00,31.55,31.56,31.45,31.5,138500.0,22.4107,22.4178,22.3397,22.3752,138500.0
2011-01-06 10:55:00,31.5,31.51,31.42,31.48,68600.0,22.3752,22.3823,22.3184,22.361,68600.0
2011-01-06 11:00:00,31.48,31.48,31.37,31.37,126200.0,22.361,22.361,22.2828,22.2828,126200.0
2011-01-06 11:05:00,31.37,31.42,31.33,31.35,150200.0,22.2828,22.3184,22.2544,22.2686,150200.0
2011-01-06 11:10:00,31.35,31.44,31.34,31.43,124900.0,22.2686,22.3326,22.2615,22.3255,124900.0
2011-01-06 11:15:00,31.44,31.45,31.4,31.43,94900.0,22.3326,22.3397,22.3042,22.3255,94900.0
2011-01-06 11:20:00,31.44,31.45,31.38,31.43,71700.0,22.3326,22.3397,22.2899,22.3255,71700.0
2011-01-06 11:25:00,31.43,31.44,31.41,31.43,13900.0,22.3255,22.3326,22.3113,22.3255,13900.0
2011-01-06 11:30:00,31.42,31.47,31.42,31.42,56200.0,22.3184,22.3539,22.3184,22.3184,56200.0
2011-01-06 11:35:00,31.43,31.44,31.4,31.41,62000.0,22.3255,22.3326,22.3042,22.3113,62000.0
2011-01-06 11:40:00,31.41,31.41,31.32,31.32,49200.0,22.3113,22.3113,22.2473,22.2473,49200.0
2011-01-06 11:45:00,31.32,31.43,31.32,31.43,55600.0,22.2473,22.3255,22.2473,22.3255,55600.0
2011-01-06 11:50:00,31.43,31.48,31.41,31.47,141100.0,22.3255,22.361,22.3113,22.3539,141100.0
2011-01-06 11:55:00,31.48,31.5,31.4,31.41,50700.0,22.361,22.3752,22.3042,22.3113,50700.0
2011-01-06 12:00:00,31.4,31.42,31.37,31.37,109700.0,22.3042,22.3184,22.2828,22.2828,109700.0
2011-01-06 12:05:00,31.38,31.4,31.35,31.39,51400.0,22.2899,22.3042,22.2686,22.297,51400.0
2011-01-06 12:10:00,31.39,31.44,31.37,31.42,53100.0,22.297,22.3326,22.2828,22.3184,53100.0
2011-01-06 12:15:00,31.42,31.44,31.42,31.42,26600.0,22.3184,22.3326,22.3184,22.3184,26600.0
2011-01-06 12:20:00,31.43,31.49,31.42,31.45,41100.0,22.3255,22.3681,22.3184,22.3397,41100.0
2011-01-06 12:25:00,31.46,31.5,31.45,31.45,32900.0,22.3468,22.3752,22.3397,22.3397,32900.0
2011-01-06 12:30:00,31.45,31.49,31.43,31.48,43700.0,22.3397,22.3681,22.3255,22.361,43700.0
2011-01-06 12:35:00,31.47,31.5,31.45,31.5,28900.0,22.3539,22.3752,22.3397,22.3752,28900.0
2011-01-06 12:40:00,31.5,31.5,31.46,31.49,71600.0,22.3752,22.3752,22.3468,22.3681,71600.0
2011-01-06 12:45:00,31.5,31.51,31.45,31.45,27900.0,22.3752,22.3823,22.3397,22.3397,27900.0
2011-01-06 12:50:00,31.45,31.47,31.45,31.47,8400.0,22.3397,22.3539,22.3397,22.3539,8400.0
2011-01-06 12:55:00,31.47,31.5,31.46,31.48,18100.0,22.3539,22.3752,22.3468,22.361,18100.0
2011-01-06 13:00:00,31.47,31.48,31.43,31.45,31600.0,22.3539,22.361,22.3255,22.3397,31600.0
2011-01-06 13:05:00,31.45,31.46,31.39,31.42,95000.0,22.3397,22.3468,22.297,22.3184,95000.0
2011-01-06 13:10:00,31.43,31.44,31.4,31.42,26700.0,22.3255,22.3326,22.3042,22.3184,26700.0
2011-01-06 13:15:00,31.42,31.45,31.42,31.42,16000.0,22.3184,22.3397,22.3184,22.3184,16000.0
2011-01-06 13:20:00,31.43,31.43,31.39,31.39,34800.0,22.3255,22.3255,22.297,22.297,34800.0
2011-01-06 13:25:00,31.4,31.42,31.38,31.42,25400.0,22.3042,22.3184,22.2899,22.3184,25400.0
2011-01-06 13:30:00,31.42,31.43,31.38,31.41,35000.0,22.3184,22.3255,22.2899,22.3113,35000.0
2011-01-06 13:35:00,31.4,31.44,31.4,31.42,31600.0,22.3042,22.3326,22.3042,22.3184,31600.0
2011-01-06 13:40:00,31.43,31.46,31.42,31.43,31600.0,22.3255,22.3468,22.3184,22.3255,31600.0
2011-01-06 13:45:00,31.43,31.47,31.39,31.46,66600.0,22.3255,22.3539,22.297,22.3468,66600.0
2011-01-06 13:50:00,31.46,31.49,31.45,31.46,33100.0,22.3468,22.3681,22.3397,22.3468,33100.0
2011-01-06 13:55:00,31.46,31.51,31.44,31.47,377400.0,22.3468,22.3823,22.3326,22.3539,377400.0
2011-01-06 14:00:00,31.47,31.48,31.4,31.42,209600.0,22.3539,22.361,22.3042,22.3184,209600.0
2011-01-06 14:05:00,31.42,31.45,31.42,31.43,41000.0,22.3184,22.3397,22.3184,22.3255,41000.0
2011-01-06 14:10:00,31.43,31.44,31.33,31.34,111400.0,22.3255,22.3326,22.2544,22.2615,111400.0
2011-01-06 14:15:00,31.34,31.36,31.31,31.35,65800.0,22.2615,22.2757,22.2402,22.2686,65800.0
2011-01-06 14:20:00,31.35,31.37,31.33,31.35,78200.0,22.2686,22.2828,22.2544,22.2686,78200.0
2011-01-06 14:25:00,31.35,31.37,31.33,31.35,35700.0,22.2686,22.2828,22.2544,22.2686,35700.0
2011-01-06 14:30:00,31.35,31.37,31.35,31.35,24300.0,22.2686,22.2828,22.2686,22.2686,24300.0
2011-01-06 14:35:00,31.34,31.36,31.33,31.34,56700.0,22.2615,22.2757,22.2544,22.2615,56700.0
2011-01-06 14:40:00,31.34,31.36,31.3,31.31,160700.0,22.2615,22.2757,22.2331,22.2402,160700.0
2011-01-06 14:45:00,31.3,31.32,31.26,31.28,87700.0,22.2331,22.2473,22.2047,22.2189,87700.0
2011-01-06 14:50:00,31.28,31.3,31.21,31.29,55400.0,22.2189,22.2331,22.1692,22.226,55400.0
2011-01-06 14:55:00,31.3,31.31,31.22,31.31,195900.0,22.2331,22.2402,22.1763,22.2402,195900.0
2011-01-06 15:00:00,31.3,31.36,31.3,31.35,105900.0,22.2331,22.2757,22.2331,22.2686,105900.0
2011-01-06 15:05:00,31.36,31.43,31.35,31.42,155100.0,22.2757,22.3255,22.2686,22.3184,155100.0
2011-01-06 15:10:00,31.42,31.46,31.41,31.46,68700.0,22.3184,22.3468,22.3113,22.3468,68700.0
2011-01-06 15:15:00,31.46,31.49,31.45,31.47,130500.0,22.3468,22.3681,22.3397,22.3539,130500.0
2011-01-06 15:20:00,31.47,31.48,31.44,31.45,92900.0,22.3539,22.361,22.3326,22.3397,92900.0
2011-01-06 15:25:00,31.45,31.49,31.41,31.43,119700.0,22.3397,22.3681,22.3113,22.3255,119700.0
2011-01-06 15:30:00,31.43,31.44,31.4,31.41,87100.0,22.3255,22.3326,22.3042,22.3113,87100.0
2011-01-06 15:35:00,31.41,31.48,31.41,31.45,75100.0,22.3113,22.361,22.3113,22.3397,75100.0
2011-01-06 15:40:00,31.45,31.47,31.44,31.45,137400.0,22.3397,22.3539,22.3326,22.3397,137400.0
2011-01-06 15:45:00,31.45,31.45,31.41,31.42,129700.0,22.3397,22.3397,22.3113,22.3184,129700.0
2011-01-06 15:50:00,31.43,31.47,31.41,31.41,190400.0,22.3255,22.3539,22.3113,22.3113,190400.0
2011-01-06 15:55:00,31.42,31.46,31.41,31.44,457400.0,22.3184,22.3468,22.3113,22.3326,457400.0
2011-01-07 09:30:00,31.64,31.64,31.35,31.53,80900.0,22.4746,22.4746,22.2686,22.3965,80900.0
2011-01-07 09:35:00,31.53,31.62,31.36,31.44,64100.0,22.3965,22.4604,22.2757,22.3326,64100.0
2011-01-07 09:40:00,31.47,31.47,31.35,31.43,69500.0,22.3539,22.3539,22.2686,22.3255,69500.0
2011-01-07 09:45:00,31.45,31.5,31.36,31.4,76500.0,22.3397,22.3752,22.2757,22.3042,76500.0
2011-01-07 09:50:00,31.41,31.42,31.29,31.29,77500.0,22.3113,22.3184,22.226,22.226,77500.0
2011-01-07 09:55:00,31.28,31.36,31.25,31.27,58600.0,22.2189,22.2757,22.1976,22.2118,58600.0
2011-01-07 10:00:00,31.27,31.33,31.21,31.24,76300.0,22.2118,22.2544,22.1692,22.1905,76300.0
2011-01-07 10:05:00,31.24,31.28,31.22,31.27,44200.0,22.1905,22.2189,22.1763,22.2118,44200.0
2011-01-07 10:10:00,31.27,31.41,31.26,31.39,70200.0,22.2118,22.3113,22.2047,22.297,70200.0
2011-01-07 10:15:00,31.39,31.4,31.31,31.35,41500.0,22.297,22.3042,22.2402,22.2686,41500.0
2011-01-07 10:20:00,31.35,31.36,31.3,31.34,36200.0,22.2686,22.2757,22.2331,22.2615,36200.0
2011-01-07 10:25:00,31.35,31.4,31.34,31.39,31000.0,22.2686,22.3042,22.2615,22.297,31000.0
2011-01-07 10:30:00,31.39,31.41,31.34,31.36,47700.0,22.297,22.3113,22.2615,22.2757,47700.0
2011-01-07 10:35:00,31.37,31.37,31.23,31.23,73100.0,22.2828,22.2828,22.1834,22.1834,73100.0
2011-01-07 10:40:00,31.23,31.27,31.19,31.22,64100.0,22.1834,22.2118,22.155,22.1763,64100.0
2011-01-07 10:45:00,31.23,31.24,31.16,31.18,91000.0,22.1834,22.1905,22.1337,22.1479,91000.0
2011-01-07 10:50:00,31.19,31.19,31.07,31.07,108100.0,22.155,22.155,22.0697,22.0697,108100.0
2011-01-07 10:55:00,31.07,31.15,31.06,31.08,87500.0,22.0697,22.1266,22.0626,22.0768,87500.0
2011-01-07 11:00:00,31.08,31.1,30.95,30.95,132800.0,22.0768,22.0911,21.9845,21.9845,132800.0
2011-01-07 11:05:00,30.96,30.97,30.73,30.75,341700.0,21.9916,21.9987,21.8282,21.8424,341700.0
2011-01-07 11:10:00,30.76,30.89,30.75,30.88,302000.0,21.8495,21.9419,21.8424,21.9348,302000.0
2011-01-07 11:15:00,30.88,30.91,30.8,30.8,223000.0,21.9348,21.9561,21.878,21.878,223000.0
2011-01-07 11:20:00,30.8,30.81,30.69,30.73,134900.0,21.878,21.8851,21.7998,21.8282,134900.0
2011-01-07 11:25:00,30.72,30.73,30.66,30.71,194700.0,21.8211,21.8282,21.7785,21.814,194700.0
2011-01-07 11:30:00,30.72,30.8,30.71,30.78,114100.0,21.8211,21.878,21.814,21.8637,114100.0
2011-01-07 11:35:00,30.78,30.78,30.72,30.76,194500.0,21.8637,21.8637,21.8211,21.8495,194500.0
2011-01-07 11:40:00,30.76,30.84,30.75,30.81,74500.0,21.8495,21.9064,21.8424,21.8851,74500.0
2011-01-07 11:45:00,30.81,30.9,30.76,30.89,100300.0,21.8851,21.949,21.8495,21.9419,100300.0
2011-01-07 11:50:00,30.89,31.0,30.89,31.0,172400.0,21.9419,22.02,21.9419,22.02,172400.0
2011-01-07 11:55:00,31.0,31.03,30.9,30.91,192000.0,22.02,22.0413,21.949,21.9561,192000.0
2011-01-07 12:00:00,30.92,30.92,30.83,30.85,83300.0,21.9632,21.9632,21.8993,21.9135,83300.0
2011-01-07 12:05:00,30.86,30.86,30.8,30.85,52300.0,21.9206,21.9206,21.878,21.9135,52300.0
2011-01-07 12:10:00,30.85,30.85,30.79,30.79,51200.0,21.9135,21.9135,21.8709,21.8709,51200.0
2011-01-07 12:15:00,30.78,30.81,30.75,30.76,102600.0,21.8637,21.8851,21.8424,21.8495,102600.0
2011-01-07 12:20:00,30.77,30.78,30.7,30.73,107800.0,21.8566,21.8637,21.8069,21.8282,107800.0
2011-01-07 12:25:00,30.73,30.75,30.66,30.67,86400.0,21.8282,21.8424,21.7785,21.7856,86400.0
2011-01-07 12:30:00,30.66,30.7,30.56,30.57,130100.0,21.7785,21.8069,21.7075,21.7146,130100.0
2011-01-07 12:35:00,30.57,30.67,30.56,30.66,76300.0,21.7146,21.7856,21.7075,21.7785,76300.0
2011-01-07 12:40:00,30.67,30.71,30.66,30.68,64000.0,21.7856,21.814,21.7785,21.7927,64000.0
2011-01-07 12:45:00,30.68,30.71,30.62,30.71,99900.0,21.7927,21.814,21.7501,21.814,99900.0
2011-01-07 12:50:00,30.71,30.71,30.61,30.7,53900.0,21.814,21.814,21.743,21.8069,53900.0
2011-01-07 12:55:00,30.7,30.75,30.69,30.71,93300.0,21.8069,21.8424,21.7998,21.814,93300.0
2011-01-07 13:00:00,30.72,30.72,30.64,30.64,49800.0,21.8211,21.8211,21.7643,21.7643,49800.0
2011-01-07 13:05:00,30.64,30.72,30.64,30.71,43200.0,21.7643,21.8211,21.7643,21.814,43200.0
2011-01-07 13:10:00,30.7,30.74,30.69,30.74,32900.0,21.8069,21.8353,21.7998,21.8353,32900.0
2011-01-07 13:15:00,30.74,30.9,30.74,30.87,127100.0,21.8353,21.949,21.8353,21.9277,127100.0
2011-01-07 13:20:00,30.88,30.89,30.84,30.85,38700.0,21.9348,21.9419,21.9064,21.9135,38700.0
2011-01-07 13:25:00,30.86,30.89,30.82,30.87,71600.0,21.9206,21.9419,21.8922,21.9277,71600.0
2011-01-07 13:30:00,30.87,30.88,30.83,30.87,53700.0,21.9277,21.9348,21.8993,21.9277,53700.0
2011-01-07 13:35:00,30.86,30.89,30.85,30.89,49200.0,21.9206,21.9419,21.9135,21.9419,49200.0
2011-01-07 13:40:00,30.89,30.89,30.86,30.87,17600.0,21.9419,21.9419,21.9206,21.9277,17600.0
2011-01-07 13:45:00,30.87,30.91,30.86,30.91,24400.0,21.9277,21.9561,21.9206,21.9561,24400.0
2011-01-07 13:50:00,30.91,30.91,30.82,30.84,53200.0,21.9561,21.9561,21.8922,21.9064,53200.0
2011-01-07 13:55:00,30.84,30.84,30.77,30.77,75900.0,21.9064,21.9064,21.8566,21.8566,75900.0
2011-01-07 14:00:00,30.78,30.85,30.78,30.83,51300.0,21.8637,21.9135,21.8637,21.8993,51300.0
2011-01-07 14:05:00,30.83,30.84,30.77,30.78,34100.0,21.8993,21.9064,21.8566,21.8637,34100.0
2011-01-07 14:10:00,30.78,30.83,30.76,30.79,84600.0,21.8637,21.8993,21.8495,21.8709,84600.0
2011-01-07 14:15:00,30.78,30.81,30.75,30.81,45100.0,21.8637,21.8851,21.8424,21.8851,45100.0
2011-01-07 14:20:00,30.8,30.89,30.8,30.88,90500.0,21.878,21.9419,21.878,21.9348,90500.0
2011-01-07 14:25:00,30.88,30.9,30.87,30.87,39000.0,21.9348,21.949,21.9277,21.9277,39000.0
2011-01-07 14:30:00,30.88,30.88,30.82,30.86,33900.0,21.9348,21.9348,21.8922,21.9206,33900.0
2011-01-07 14:35:00,30.86,30.91,30.84,30.88,57900.0,21.9206,21.9561,21.9064,21.9348,57900.0
2011-01-07 14:40:00,30.89,30.91,30.88,30.91,104700.0,21.9419,21.9561,21.9348,21.9561,104700.0
2011-01-07 14:45:00,30.91,30.91,30.84,30.88,112300.0,21.9561,21.9561,21.9064,21.9348,112300.0
2011-01-07 14:50:00,30.87,30.91,30.87,30.89,57700.0,21.9277,21.9561,21.9277,21.9419,57700.0
2011-01-07 14:55:00,30.9,30.93,30.88,30.88,170000.0,21.949,21.9703,21.9348,21.9348,170000.0
2011-01-07 15:00:00,30.89,30.89,30.86,30.87,76100.0,21.9419,21.9419,21.9206,21.9277,76100.0
2011-01-07 15:05:00,30.87,30.92,30.86,30.92,92700.0,21.9277,21.9632,21.9206,21.9632,92700.0
2011-01-07 15:10:00,30.91,30.93,30.84,30.87,85800.0,21.9561,21.9703,21.9064,21.9277,85800.0
2011-01-07 15:15:00,30.87,30.94,30.85,30.93,120700.0,21.9277,21.9774,21.9135,21.9703,120700.0
2011-01-07 15:20:00,30.94,30.98,30.93,30.95,90700.0,21.9774,22.0058,21.9703,21.9845,90700.0
2011-01-07 15:25:00,30.95,30.95,30.9,30.91,94300.0,21.9845,21.9845,21.949,21.9561,94300.0
2011-01-07 15:30:00,30.9,30.95,30.88,30.93,195500.0,21.949,21.9845,21.9348,21.9703,195500.0
2011-01-07 15:35:00,30.93,30.99,30.91,30.94,184200.0,21.9703,22.0129,21.9561,21.9774,184200.0
2011-01-07 15:40:00,30.94,30.94,30.84,30.84,226400.0,21.9774,21.9774,21.9064,21.9064,226400.0
2011-01-07 15:45:00,30.85,30.9,30.77,30.77,345200.0,21.9135,21.949,21.8566,21.8566,345200.0
2011-01-07 15:50:00,30.78,30.81,30.74,30.75,389400.0,21.8637,21.8851,21.8353,21.8424,389400.0
2011-01-07 15:55:00,30.75,30.77,30.72,30.76,600300.0,21.8424,21.8566,21.8211,21.8495,600300.0
2011-01-10 09:30:00,30.64,30.79,30.46,30.52,155800.0,21.7643,21.8709,21.6364,21.6791,155800.0
2011-01-10 09:35:00,30.54,30.92,30.53,30.87,219900.0,21.6933,21.9632,21.6862,21.9277,219900.0
2011-01-10 09:40:00,30.88,31.03,30.86,30.98,190900.0,21.9348,22.0413,21.9206,22.0058,190900.0
2011-01-10 09:45:00,30.98,31.2,30.98,31.14,273900.0,22.0058,22.1621,22.0058,22.1195,273900.0
2011-01-10 09:50:00,31.14,31.14,30.94,31.0,212600.0,22.1195,22.1195,21.9774,22.02,212600.0
2011-01-10 09:55:00,31.0,31.02,30.73,30.83,213900.0,22.02,22.0342,21.8282,21.8993,213900.0
2011-01-10 10:00:00,30.84,31.0,30.84,30.94,133800.0,21.9064,22.02,21.9064,21.9774,133800.0
2011-01-10 10:05:00,30.93,30.97,30.77,30.84,173000.0,21.9703,21.9987,21.8566,21.9064,173000.0
2011-01-10 10:10:00,30.85,30.92,30.82,30.84,125600.0,21.9135,21.9632,21.8922,21.9064,125600.0
2011-01-10 10:15:00,30.83,30.89,30.73,30.75,105500.0,21.8993,21.9419,21.8282,21.8424,105500.0
2011-01-10 10:20:00,30.76,30.99,30.76,30.99,223900.0,21.8495,22.0129,21.8495,22.0129,223900.0
2011-01-10 10:25:00,30.99,31.03,30.94,31.02,216800.0,22.0129,22.0413,21.9774,22.0342,216800.0
2011-01-10 10:30:00,31.02,31.15,31.01,31.09,338000.0,22.0342,22.1266,22.0271,22.084,338000.0
2011-01-10 10:35:00,31.09,31.1,31.02,31.04,97100.0,22.084,22.0911,22.0342,22.0484,97100.0
2011-01-10 10:40:00,31.04,31.06,30.97,31.01,189500.0,22.0484,22.0626,21.9987,22.0271,189500.0
2011-01-10 10:45:00,31.01,31.03,30.97,31.01,166500.0,22.0271,22.0413,21.9987,22.0271,166500.0
2011-01-10 10:50:00,31.01,31.01,30.94,30.95,92400.0,22.0271,22.0271,21.9774,21.9845,92400.0
2011-01-10 10:55:00,30.95,30.95,30.84,30.88,169900.0,21.9845,21.9845,21.9064,21.9348,169900.0
2011-01-10 11:00:00,30.88,30.92,30.84,30.89,104200.0,21.9348,21.9632,21.9064,21.9419,104200.0
2011-01-10 11:05:00,30.89,30.91,30.77,30.88,144700.0,21.9419,21.9561,21.8566,21.9348,144700.0
2011-01-10 11:10:00,30.88,30.9,30.81,30.85,90500.0,21.9348,21.949,21.8851,21.9135,90500.0
2011-01-10 11:15:00,30.85,30.9,30.82,30.86,129200.0,21.9135,21.949,21.8922,21.9206,129200.0
2011-01-10 11:20:00,30.86,30.9,30.81,30.84,122500.0,21.9206,21.949,21.8851,21.9064,122500.0
2011-01-10 11:25:00,30.84,30.94,30.82,30.91,114400.0,21.9064,21.9774,21.8922,21.9561,114400.0
2011-01-10 11:30:00,30.9,30.91,30.84,30.84,80600.0,21.949,21.9561,21.9064,21.9064,80600.0
2011-01-10 11:35:00,30.86,30.91,30.86,30.89,88400.0,21.9206,21.9561,21.9206,21.9419,88400.0
2011-01-10 11:40:00,30.88,30.99,30.88,30.97,134300.0,21.9348,22.0129,21.9348,21.9987,134300.0
2011-01-10 11:45:00,30.97,31.03,30.94,30.97,82900.0,21.9987,22.0413,21.9774,21.9987,82900.0
2011-01-10 11:50:00,30.97,30.98,30.91,30.97,58500.0,21.9987,22.0058,21.9561,21.9987,58500.0
2011-01-10 11:55:00,30.97,30.97,30.93,30.95,85000.0,21.9987,21.9987,21.9703,21.9845,85000.0
2011-01-10 12:00:00,30.95,30.96,30.91,30.95,63400.0,21.9845,21.9916,21.9561,21.9845,63400.0
2011-01-10 12:05:00,30.95,30.97,30.9,30.96,66200.0,21.9845,21.9987,21.949,21.9916,66200.0
2011-01-10 12:10:00,30.95,30.98,30.91,30.93,149900.0,21.9845,22.0058,21.9561,21.9703,149900.0
2011-01-10 12:15:00,30.93,30.93,30.84,30.86,123400.0,21.9703,21.9703,21.9064,21.9206,123400.0
2011-01-10 12:20:00,30.86,30.92,30.83,30.92,125600.0,21.9206,21.9632,21.8993,21.9632,125600.0
2011-01-10 12:25:00,30.92,30.97,30.91,30.95,109200.0,21.9632,21.9987,21.9561,21.9845,109200.0
2011-01-10 12:30:00,30.95,30.95,30.88,30.93,75600.0,21.9845,21.9845,21.9348,21.9703,75600.0
2011-01-10 12:35:00,30.93,30.97,30.91,30.93,78400.0,21.9703,21.9987,21.9561,21.9703,78400.0
2011-01-10 12:40:00,30.92,30.93,30.89,30.92,33700.0,21.9632,21.9703,21.9419,21.9632,33700.0
2011-01-10 12:45:00,30.93,30.95,30.89,30.91,97200.0,21.9703,21.9845,21.9419,21.9561,97200.0
2011-01-10 12:50:00,30.91,30.93,30.89,30.9,64700.0,21.9561,21.9703,21.9419,21.949,64700.0
2011-01-10 12:55:00,30.89,30.9,30.89,30.9,19600.0,21.9419,21.949,21.9419,21.949,19600.0
2011-01-10 13:00:00,30.9,30.94,30.89,30.93,49300.0,21.949,21.9774,21.9419,21.9703,49300.0
2011-01-10 13:05:00,30.93,30.95,30.91,30.91,196200.0,21.9703,21.9845,21.9561,21.9561,196200.0
2011-01-10 13:10:00,30.92,30.92,30.88,30.9,64500.0,21.9632,21.9632,21.9348,21.949,64500.0
2011-01-10 13:15:00,30.9,30.9,30.86,30.88,56000.0,21.949,21.949,21.9206,21.9348,56000.0
2011-01-10 13:20:00,30.88,30.88,30.84,30.88,88600.0,21.9348,21.9348,21.9064,21.9348,88600.0
2011-01-10 13:25:00,30.88,30.9,30.87,30.88,110000.0,21.9348,21.949,21.9277,21.9348,110000.0
2011-01-10 13:30:00,30.87,30.91,30.87,30.88,86200.0,21.9277,21.9561,21.9277,21.9348,86200.0
2011-01-10 13:35:00,30.88,30.97,30.88,30.97,119600.0,21.9348,21.9987,21.9348,21.9987,119600.0
2011-01-10 13:40:00,30.97,30.98,30.96,30.97,144800.0,21.9987,22.0058,21.9916,21.9987,144800.0
2011-01-10 13:45:00,30.97,30.98,30.96,30.97,68900.0,21.9987,22.0058,21.9916,21.9987,68900.0
2011-01-10 13:50:00,30.96,30.99,30.94,30.95,110000.0,21.9916,22.0129,21.9774,21.9845,110000.0
2011-01-10 13:55:00,30.94,30.95,30.92,30.94,42800.0,21.9774,21.9845,21.9632,21.9774,42800.0
2011-01-10 14:00:00,30.94,30.95,30.82,30.84,123500.0,21.9774,21.9845,21.8922,21.9064,123500.0
2011-01-10 14:05:00,30.83,30.85,30.81,30.83,113100.0,21.8993,21.9135,21.8851,21.8993,113100.0
2011-01-10 14:10:00,30.82,30.82,30.78,30.81,103400.0,21.8922,21.8922,21.8637,21.8851,103400.0
2011-01-10 14:15:00,30.81,30.83,30.79,30.82,53800.0,21.8851,21.8993,21.8709,21.8922,53800.0
2011-01-10 14:20:00,30.82,30.89,30.81,30.89,98100.0,21.8922,21.9419,21.8851,21.9419,98100.0
2011-01-10 14:25:00,30.89,30.94,30.89,30.94,122200.0,21.9419,21.9774,21.9419,21.9774,122200.0
2011-01-10 14:30:00,30.94,31.0,30.93,30.95,73200.0,21.9774,22.02,21.9703,21.9845,73200.0
2011-01-10 14:35:00,30.95,30.96,30.88,30.88,263700.0,21.9845,21.9916,21.9348,21.9348,263700.0
2011-01-10 14:40:00,30.87,30.93,30.86,30.92,145900.0,21.9277,21.9703,21.9206,21.9632,145900.0
2011-01-10 14:45:00,30.91,30.94,30.87,30.89,83100.0,21.9561,21.9774,21.9277,21.9419,83100.0
2011-01-10 14:50:00,30.89,30.91,30.88,30.9,69800.0,21.9419,21.9561,21.9348,21.949,69800.0
2011-01-10 14:55:00,30.91,30.94,30.9,30.92,91800.0,21.9561,21.9774,21.949,21.9632,91800.0
2011-01-10 15:00:00,30.91,30.93,30.88,30.89,115800.0,21.9561,21.9703,21.9348,21.9419,115800.0
2011-01-10 15:05:00,30.89,30.91,30.86,30.89,155200.0,21.9419,21.9561,21.9206,21.9419,155200.0
2011-01-10 15:10:00,30.89,30.91,30.87,30.9,91800.0,21.9419,21.9561,21.9277,21.949,91800.0
2011-01-10 15:15:00,30.9,30.93,30.89,30.92,79200.0,21.949,21.9703,21.9419,21.9632,79200.0
2011-01-10 15:20:00,30.92,30.95,30.91,30.95,154200.0,21.9632,21.9845,21.9561,21.9845,154200.0
2011-01-10 15:25:00,30.94,30.95,30.91,30.93,110500.0,21.9774,21.9845,21.9561,21.9703,110500.0
2011-01-10 15:30:00,30.93,30.93,30.89,30.9,78600.0,21.9703,21.9703,21.9419,21.949,78600.0
2011-01-10 15:35:00,30.9,30.9,30.82,30.83,241200.0,21.949,21.949,21.8922,21.8993,241200.0
2011-01-10 15:40:00,30.83,30.86,30.8,30.81,165700.0,21.8993,21.9206,21.878,21.8851,165700.0
2011-01-10 15:45:00,30.8,30.82,30.76,30.78,292700.0,21.878,21.8922,21.8495,21.8637,292700.0
2011-01-10 15:50:00,30.78,30.79,30.74,30.75,269000.0,21.8637,21.8709,21.8353,21.8424,269000.0
2011-01-10 15:55:00,30.75,30.78,30.69,30.69,573300.0,21.8424,21.8637,21.7998,21.7998,573300.0
2011-01-11 09:30:00,30.88,30.99,30.8,30.95,109900.0,21.9348,22.0129,21.878,21.9845,109900.0
2011-01-11 09:35:00,30.95,31.06,30.81,31.0,347400.0,21.9845,22.0626,21.8851,22.02,347400.0
2011-01-11 09:40:00,31.01,31.12,31.0,31.11,161000.0,22.0271,22.1053,22.02,22.0982,161000.0
2011-01-11 09:45:00,31.12,31.12,30.99,31.01,154600.0,22.1053,22.1053,22.0129,22.0271,154600.0
2011-01-11 09:50:00,31.0,31.05,30.99,31.01,68500.0,22.02,22.0555,22.0129,22.0271,68500.0
2011-01-11 09:55:00,31.0,31.03,30.99,31.01,44400.0,22.02,22.0413,22.0129,22.0271,44400.0
2011-01-11 10:00:00,31.0,31.02,30.96,30.98,93700.0,22.02,22.0342,21.9916,22.0058,93700.0
2011-01-11 10:05:00,30.98,31.02,30.96,30.97,71500.0,22.0058,22.0342,21.9916,21.9987,71500.0
2011-01-11 10:10:00,30.98,31.01,30.95,30.98,56400.0,22.0058,22.0271,21.9845,22.0058,56400.0
2011-01-11 10:15:00,30.97,31.0,30.96,30.99,88600.0,21.9987,22.02,21.9916,22.0129,88600.0
2011-01-11 10:20:00,30.99,31.0,30.95,30.97,82100.0,22.0129,22.02,21.9845,21.9987,82100.0
2011-01-11 10:25:00,30.96,30.97,30.94,30.96,68100.0,21.9916,21.9987,21.9774,21.9916,68100.0
2011-01-11 10:30:00,30.97,30.98,30.94,30.94,82800.0,21.9987,22.0058,21.9774,21.9774,82800.0
2011-01-11 10:35:00,30.94,30.97,30.94,30.96,60500.0,21.9774,21.9987,21.9774,21.9916,60500.0
2011-01-11 10:40:00,30.95,30.96,30.93,30.93,57500.0,21.9845,21.9916,21.9703,21.9703,57500.0
2011-01-11 10:45:00,30.93,30.94,30.91,30.92,48800.0,21.9703,21.9774,21.9561,21.9632,48800.0
2011-01-11 10:50:00,30.92,31.01,30.92,31.01,78500.0,21.9632,22.0271,21.9632,22.0271,78500.0
2011-01-11 10:55:00,31.01,31.04,30.98,31.0,82500.0,22.0271,22.0484,22.0058,22.02,82500.0
2011-01-11 11:00:00,31.0,31.06,31.0,31.02,81800.0,22.02,22.0626,22.02,22.0342,81800.0
2011-01-11 11:05:00,31.02,31.04,31.0,31.02,47700.0,22.0342,22.0484,22.02,22.0342,47700.0
2011-01-11 11:10:00,31.03,31.03,30.95,30.96,76600.0,22.0413,22.0413,21.9845,21.9916,76600.0
2011-01-11 11:15:00,30.95,30.95,30.9,30.91,80500.0,21.9845,21.9845,21.949,21.9561,80500.0
2011-01-11 11:20:00,30.91,30.92,30.9,30.91,54900.0,21.9561,21.9632,21.949,21.9561,54900.0
2011-01-11 11:25:00,30.92,30.92,30.9,30.9,44700.0,21.9632,21.9632,21.949,21.949,44700.0
2011-01-11 11:30:00,30.91,30.93,30.85,30.85,74900.0,21.9561,21.9703,21.9135,21.9135,74900.0
2011-01-11 11:35:00,30.85,30.9,30.85,30.88,84400.0,21.9135,21.949,21.9135,21.9348,84400.0
2011-01-11 11:40:00,30.88,30.95,30.87,30.95,68700.0,21.9348,21.9845,21.9277,21.9845,68700.0
2011-01-11 11:45:00,30.95,30.96,30.91,30.92,39900.0,21.9845,21.9916,21.9561,21.9632,39900.0
2011-01-11 11:50:00,30.92,30.92,30.88,30.89,30300.0,21.9632,21.9632,21.9348,21.9419,30300.0
2011-01-11 11:55:00,30.89,30.92,30.86,30.87,67100.0,21.9419,21.9632,21.9206,21.9277,67100.0
2011-01-11 12:00:00,30.87,30.87,30.85,30.86,39800.0,21.9277,21.9277,21.9135,21.9206,39800.0
2011-01-11 12:05:00,30.85,30.85,30.82,30.82,51000.0,21.9135,21.9135,21.8922,21.8922,51000.0
2011-01-11 12:10:00,30.83,30.84,30.81,30.83,63800.0,21.8993,21.9064,21.8851,21.8993,63800.0
2011-01-11 12:15:00,30.84,30.85,30.83,30.85,74000.0,21.9064,21.9135,21.8993,21.9135,74000.0
2011-01-11 12:20:00,30.85,30.85,30.83,30.84,40000.0,21.9135,21.9135,21.8993,21.9064,40000.0
2011-01-11 12:25:00,30.84,30.86,30.84,30.85,39200.0,21.9064,21.9206,21.9064,21.9135,39200.0
2011-01-11 12:30:00,30.85,30.86,30.85,30.86,15400.0,21.9135,21.9206,21.9135,21.9206,15400.0
2011-01-11 12:35:00,30.85,30.86,30.84,30.85,80300.0,21.9135,21.9206,21.9064,21.9135,80300.0
2011-01-11 12:40:00,30.85,30.85,30.8,30.81,78000.0,21.9135,21.9135,21.878,21.8851,78000.0
2011-01-11 12:45:00,30.8,30.87,30.8,30.87,94500.0,21.878,21.9277,21.878,21.9277,94500.0
2011-01-11 12:50:00,30.87,30.87,30.85,30.85,18600.0,21.9277,21.9277,21.9135,21.9135,18600.0
2011-01-11 12:55:00,30.85,30.9,30.85,30.9,54500.0,21.9135,21.949,21.9135,21.949,54500.0
2011-01-11 13:00:00,30.9,30.92,30.88,30.89,38000.0,21.949,21.9632,21.9348,21.9419,38000.0
2011-01-11 13:05:00,30.89,30.89,30.81,30.83,43700.0,21.9419,21.9419,21.8851,21.8993,43700.0
2011-01-11 13:10:00,30.83,30.83,30.7,30.75,113700.0,21.8993,21.8993,21.8069,21.8424,113700.0
2011-01-11 13:15:00,30.75,30.86,30.71,30.86,173700.0,21.8424,21.9206,21.814,21.9206,173700.0
2011-01-11 13:20:00,30.86,30.9,30.85,30.9,113800.0,21.9206,21.949,21.9135,21.949,113800.0
2011-01-11 13:25:00,30.89,30.91,30.83,30.84,107400.0,21.9419,21.9561,21.8993,21.9064,107400.0
2011-01-11 13:30:00,30.84,30.84,30.78,30.82,59000.0,21.9064,21.9064,21.8637,21.8922,59000.0
2011-01-11 13:35:00,30.81,30.84,30.76,30.77,54600.0,21.8851,21.9064,21.8495,21.8566,54600.0
2011-01-11 13:40:00,30.76,30.78,30.74,30.77,61300.0,21.8495,21.8637,21.8353,21.8566,61300.0
2011-01-11 13:45:00,30.76,30.77,30.73,30.73,43500.0,21.8495,21.8566,21.8282,21.8282,43500.0
2011-01-11 13:50:00,30.74,30.77,30.73,30.75,67700.0,21.8353,21.8566,21.8282,21.8424,67700.0
2011-01-11 13:55:00,30.76,30.76,30.67,30.68,63400.0,21.8495,21.8495,21.7856,21.7927,63400.0
2011-01-11 14:00:00,30.67,30.71,30.65,30.7,93800.0,21.7856,21.814,21.7714,21.8069,93800.0
2011-01-11 14:05:00,30.7,30.71,30.63,30.68,68500.0,21.8069,21.814,21.7572,21.7927,68500.0
2011-01-11 14:10:00,30.68,30.71,30.66,30.71,60400.0,21.7927,21.814,21.7785,21.814,60400.0
2011-01-11 14:15:00,30.7,30.77,30.7,30.75,32300.0,21.8069,21.8566,21.8069,21.8424,32300.0
2011-01-11 14:20:00,30.74,30.77,30.74,30.76,25400.0,21.8353,21.8566,21.8353,21.8495,25400.0
2011-01-11 14:25:00,30.76,30.8,30.76,30.79,41400.0,21.8495,21.878,21.8495,21.8709,41400.0
2011-01-11 14:30:00,30.79,30.79,30.75,30.77,27400.0,21.8709,21.8709,21.8424,21.8566,27400.0
2011-01-11 14:35:00,30.77,30.78,30.72,30.77,27200.0,21.8566,21.8637,21.8211,21.8566,27200.0
2011-01-11 14:40:00,30.77,30.78,30.77,30.77,29600.0,21.8566,21.8637,21.8566,21.8566,29600.0
2011-01-11 14:45:00,30.77,30.78,30.75,30.76,23500.0,21.8566,21.8637,21.8424,21.8495,23500.0
2011-01-11 14:50:00,30.75,30.75,30.68,30.7,42900.0,21.8424,21.8424,21.7927,21.8069,42900.0
2011-01-11 14:55:00,30.7,30.78,30.68,30.77,85100.0,21.8069,21.8637,21.7927,21.8566,85100.0
2011-01-11 15:00:00,30.77,30.78,30.73,30.74,62500.0,21.8566,21.8637,21.8282,21.8353,62500.0
2011-01-11 15:05:00,30.74,30.78,30.73,30.77,78500.0,21.8353,21.8637,21.8282,21.8566,78500.0
2011-01-11 15:10:00,30.77,30.79,30.71,30.72,54300.0,21.8566,21.8709,21.814,21.8211,54300.0
2011-01-11 15:15:00,30.72,30.74,30.71,30.73,48700.0,21.8211,21.8353,21.814,21.8282,48700.0
2011-01-11 15:20:00,30.73,30.75,30.73,30.74,25900.0,21.8282,21.8424,21.8282,21.8353,25900.0
2011-01-11 15:25:00,30.74,30.75,30.73,30.73,39800.0,21.8353,21.8424,21.8282,21.8282,39800.0
2011-01-11 15:30:00,30.73,30.75,30.68,30.7,179700.0,21.8282,21.8424,21.7927,21.8069,179700.0
2011-01-11 15:35:00,30.71,30.72,30.67,30.71,110500.0,21.814,21.8211,21.7856,21.814,110500.0
2011-01-11 15:40:00,30.71,30.75,30.67,30.75,135600.0,21.814,21.8424,21.7856,21.8424,135600.0
2011-01-11 15:45:00,30.75,30.77,30.73,30.73,140900.0,21.8424,21.8566,21.8282,21.8282,140900.0
2011-01-11 15:50:00,30.73,30.74,30.68,30.68,214900.0,21.8282,21.8353,21.7927,21.7927,214900.0
2011-01-11 15:55:00,30.69,30.71,30.67,30.68,407900.0,21.7998,21.814,21.7856,21.7927,407900.0
2011-01-12 09:30:00,30.95,31.23,30.95,31.2,152800.0,21.9845,22.1834,21.9845,22.1621,152800.0
2011-01-12 09:35:00,31.21,31.34,31.18,31.32,200700.0,22.1692,22.2615,22.1479,22.2473,200700.0
2011-01-12 09:40:00,31.31,31.36,31.28,31.3,154400.0,22.2402,22.2757,22.2189,22.2331,154400.0
2011-01-12 09:45:00,31.3,31.31,31.23,31.26,95800.0,22.2331,22.2402,22.1834,22.2047,95800.0
2011-01-12 09:50:00,31.25,31.26,31.17,31.25,88900.0,22.1976,22.2047,22.1408,22.1976,88900.0
2011-01-12 09:55:00,31.25,31.25,31.18,31.2,67400.0,22.1976,22.1976,22.1479,22.1621,67400.0
2011-01-12 10:00:00,31.2,31.24,31.16,31.19,71900.0,22.1621,22.1905,22.1337,22.155,71900.0
2011-01-12 10:05:00,31.19,31.22,31.18,31.2,51200.0,22.155,22.1763,22.1479,22.1621,51200.0
2011-01-12 10:10:00,31.2,31.3,31.2,31.28,63300.0,22.1621,22.2331,22.1621,22.2189,63300.0
2011-01-12 10:15:00,31.28,31.35,31.27,31.35,81500.0,22.2189,22.2686,22.2118,22.2686,81500.0
2011-01-12 10:20:00,31.35,31.4,31.33,31.35,132500.0,22.2686,22.3042,22.2544,22.2686,132500.0
2011-01-12 10:25:00,31.34,31.37,31.34,31.35,94000.0,22.2615,22.2828,22.2615,22.2686,94000.0
2011-01-12 10:30:00,31.36,31.39,31.34,31.37,106600.0,22.2757,22.297,22.2615,22.2828,106600.0
2011-01-12 10:35:00,31.37,31.4,31.36,31.4,53000.0,22.2828,22.3042,22.2757,22.3042,53000.0
2011-01-12 10:40:00,31.39,31.41,31.35,31.37,137700.0,22.297,22.3113,22.2686,22.2828,137700.0
2011-01-12 10:45:00,31.37,31.41,31.36,31.4,251500.0,22.2828,22.3113,22.2757,22.3042,251500.0
2011-01-12 10:50:00,31.41,31.41,31.38,31.4,51500.0,22.3113,22.3113,22.2899,22.3042,51500.0
2011-01-12 10:55:00,31.41,31.44,31.4,31.43,105300.0,22.3113,22.3326,22.3042,22.3255,105300.0
2011-01-12 11:00:00,31.44,31.46,31.42,31.43,199700.0,22.3326,22.3468,22.3184,22.3255,199700.0
2011-01-12 11:05:00,31.44,31.51,31.43,31.46,264300.0,22.3326,22.3823,22.3255,22.3468,264300.0
2011-01-12 11:10:00,31.46,31.52,31.44,31.5,148300.0,22.3468,22.3894,22.3326,22.3752,148300.0
2011-01-12 11:15:00,31.49,31.52,31.47,31.49,89100.0,22.3681,22.3894,22.3539,22.3681,89100.0
2011-01-12 11:20:00,31.49,31.5,31.47,31.48,58200.0,22.3681,22.3752,22.3539,22.361,58200.0
2011-01-12 11:25:00,31.48,31.5,31.46,31.46,78900.0,22.361,22.3752,22.3468,22.3468,78900.0
2011-01-12 11:30:00,31.46,31.47,31.44,31.45,175600.0,22.3468,22.3539,22.3326,22.3397,175600.0
2011-01-12 11:35:00,31.45,31.46,31.41,31.42,190800.0,22.3397,22.3468,22.3113,22.3184,190800.0
2011-01-12 11:40:00,31.42,31.42,31.4,31.41,109900.0,22.3184,22.3184,22.3042,22.3113,109900.0
2011-01-12 11:45:00,31.4,31.45,31.4,31.44,112700.0,22.3042,22.3397,22.3042,22.3326,112700.0
2011-01-12 11:50:00,31.44,31.44,31.41,31.41,170900.0,22.3326,22.3326,22.3113,22.3113,170900.0
2011-01-12 11:55:00,31.42,31.45,31.41,31.43,86600.0,22.3184,22.3397,22.3113,22.3255,86600.0
2011-01-12 12:00:00,31.43,31.45,31.43,31.45,16800.0,22.3255,22.3397,22.3255,22.3397,16800.0
2011-01-12 12:05:00,31.45,31.45,31.42,31.44,41900.0,22.3397,22.3397,22.3184,22.3326,41900.0
2011-01-12 12:10:00,31.43,31.49,31.41,31.48,45400.0,22.3255,22.3681,22.3113,22.361,45400.0
2011-01-12 12:15:00,31.49,31.51,31.46,31.47,37700.0,22.3681,22.3823,22.3468,22.3539,37700.0
2011-01-12 12:20:00,31.48,31.48,31.44,31.46,30900.0,22.361,22.361,22.3326,22.3468,30900.0
2011-01-12 12:25:00,31.47,31.49,31.46,31.47,35800.0,22.3539,22.3681,22.3468,22.3539,35800.0
2011-01-12 12:30:00,31.47,31.48,31.42,31.42,23200.0,22.3539,22.361,22.3184,22.3184,23200.0
2011-01-12 12:35:00,31.43,31.43,31.38,31.38,81200.0,22.3255,22.3255,22.2899,22.2899,81200.0
2011-01-12 12:40:00,31.39,31.39,31.33,31.35,58400.0,22.297,22.297,22.2544,22.2686,58400.0
2011-01-12 12:45:00,31.35,31.42,31.34,31.41,91400.0,22.2686,22.3184,22.2615,22.3113,91400.0
2011-01-12 12:50:00,31.42,31.44,31.41,31.42,41300.0,22.3184,22.3326,22.3113,22.3184,41300.0
2011-01-12 12:55:00,31.41,31.42,31.36,31.36,71000.0,22.3113,22.3184,22.2757,22.2757,71000.0
2011-01-12 13:00:00,31.36,31.42,31.36,31.42,43700.0,22.2757,22.3184,22.2757,22.3184,43700.0
2011-01-12 13:05:00,31.42,31.45,31.41,31.42,86100.0,22.3184,22.3397,22.3113,22.3184,86100.0
2011-01-12 13:10:00,31.42,31.45,31.42,31.45,39300.0,22.3184,22.3397,22.3184,22.3397,39300.0
2011-01-12 13:15:00,31.44,31.5,31.44,31.5,23900.0,22.3326,22.3752,22.3326,22.3752,23900.0
2011-01-12 13:20:00,31.51,31.52,31.49,31.51,30900.0,22.3823,22.3894,22.3681,22.3823,30900.0
2011-01-12 13:25:00,31.51,31.52,31.5,31.52,29600.0,22.3823,22.3894,22.3752,22.3894,29600.0
2011-01-12 13:30:00,31.52,31.53,31.51,31.53,11900.0,22.3894,22.3965,22.3823,22.3965,11900.0
2011-01-12 13:35:00,31.52,31.53,31.52,31.53,13200.0,22.3894,22.3965,22.3894,22.3965,13200.0
2011-01-12 13:40:00,31.53,31.53,31.51,31.53,27300.0,22.3965,22.3965,22.3823,22.3965,27300.0
2011-01-12 13:45:00,31.53,31.54,31.51,31.54,23800.0,22.3965,22.4036,22.3823,22.4036,23800.0
2011-01-12 13:50:00,31.53,31.56,31.53,31.56,37200.0,22.3965,22.4178,22.3965,22.4178,37200.0
2011-01-12 13:55:00,31.55,31.55,31.52,31.53,30300.0,22.4107,22.4107,22.3894,22.3965,30300.0
2011-01-12 14:00:00,31.53,31.53,31.49,31.51,56500.0,22.3965,22.3965,22.3681,22.3823,56500.0
2011-01-12 14:05:00,31.51,31.57,31.51,31.56,41600.0,22.3823,22.4249,22.3823,22.4178,41600.0
2011-01-12 14:10:00,31.57,31.58,31.55,31.58,115000.0,22.4249,22.432,22.4107,22.432,115000.0
2011-01-12 14:15:00,31.58,31.62,31.57,31.62,105300.0,22.432,22.4604,22.4249,22.4604,105300.0
2011-01-12 14:20:00,31.62,31.64,31.6,31.64,73400.0,22.4604,22.4746,22.4462,22.4746,73400.0
2011-01-12 14:25:00,31.63,31.66,31.63,31.64,64000.0,22.4675,22.4888,22.4675,22.4746,64000.0
2011-01-12 14:30:00,31.63,31.66,31.63,31.65,33800.0,22.4675,22.4888,22.4675,22.4817,33800.0
2011-01-12 14:35:00,31.65,31.65,31.63,31.64,23500.0,22.4817,22.4817,22.4675,22.4746,23500.0
2011-01-12 14:40:00,31.63,31.64,31.62,31.63,100100.0,22.4675,22.4746,22.4604,22.4675,100100.0
2011-01-12 14:45:00,31.63,31.64,31.6,31.61,81400.0,22.4675,22.4746,22.4462,22.4533,81400.0
2011-01-12 14:50:00,31.6,31.61,31.58,31.58,59300.0,22.4462,22.4533,22.432,22.432,59300.0
2011-01-12 14:55:00,31.58,31.63,31.58,31.63,84700.0,22.432,22.4675,22.432,22.4675,84700.0
2011-01-12 15:00:00,31.63,31.64,31.61,31.61,89100.0,22.4675,22.4746,22.4533,22.4533,89100.0
2011-01-12 15:05:00,31.61,31.62,31.59,31.6,38000.0,22.4533,22.4604,22.4391,22.4462,38000.0
2011-01-12 15:10:00,31.6,31.6,31.5,31.52,279400.0,22.4462,22.4462,22.3752,22.3894,279400.0
2011-01-12 15:15:00,31.52,31.54,31.48,31.53,175100.0,22.3894,22.4036,22.361,22.3965,175100.0
2011-01-12 15:20:00,31.52,31.55,31.51,31.55,99200.0,22.3894,22.4107,22.3823,22.4107,99200.0
2011-01-12 15:25:00,31.54,31.61,31.54,31.58,147100.0,22.4036,22.4533,22.4036,22.432,147100.0
2011-01-12 15:30:00,31.57,31.57,31.53,31.55,71500.0,22.4249,22.4249,22.3965,22.4107,71500.0
2011-01-12 15:35:00,31.55,31.58,31.54,31.57,82000.0,22.4107,22.432,22.4036,22.4249,82000.0
2011-01-12 15:40:00,31.57,31.66,31.57,31.66,153900.0,22.4249,22.4888,22.4249,22.4888,153900.0
2011-01-12 15:45:00,31.66,31.68,31.62,31.65,215700.0,22.4888,22.503,22.4604,22.4817,215700.0
2011-01-12 15:50:00,31.64,31.68,31.63,31.63,163600.0,22.4746,22.503,22.4675,22.4675,163600.0
2011-01-12 15:55:00,31.64,31.68,31.64,31.67,365900.0,22.4746,22.503,22.4746,22.4959,365900.0
2011-01-13 09:30:00,31.58,31.7,31.52,31.58,74100.0,22.432,22.5172,22.3894,22.432,74100.0
2011-01-13 09:35:00,31.58,31.59,31.49,31.54,43300.0,22.432,22.4391,22.3681,22.4036,43300.0
2011-01-13 09:40:00,31.53,31.61,31.53,31.6,49500.0,22.3965,22.4533,22.3965,22.4462,49500.0
2011-01-13 09:45:00,31.6,31.63,31.57,31.61,40000.0,22.4462,22.4675,22.4249,22.4533,40000.0
2011-01-13 09:50:00,31.61,31.66,31.58,31.65,39300.0,22.4533,22.4888,22.432,22.4817,39300.0
2011-01-13 09:55:00,31.65,31.67,31.62,31.66,32800.0,22.4817,22.4959,22.4604,22.4888,32800.0
2011-01-13 10:00:00,31.66,31.67,31.54,31.54,36200.0,22.4888,22.4959,22.4036,22.4036,36200.0
2011-01-13 10:05:00,31.54,31.59,31.53,31.59,120800.0,22.4036,22.4391,22.3965,22.4391,120800.0
2011-01-13 10:10:00,31.59,31.59,31.53,31.57,102900.0,22.4391,22.4391,22.3965,22.4249,102900.0
2011-01-13 10:15:00,31.57,31.66,31.56,31.65,93500.0,22.4249,22.4888,22.4178,22.4817,93500.0
2011-01-13 10:20:00,31.65,31.68,31.64,31.68,52400.0,22.4817,22.503,22.4746,22.503,52400.0
2011-01-13 10:25:00,31.68,31.69,31.63,31.64,66500.0,22.503,22.5101,22.4675,22.4746,66500.0
2011-01-13 10:30:00,31.63,31.65,31.58,31.6,56100.0,22.4675,22.4817,22.432,22.4462,56100.0
2011-01-13 10:35:00,31.6,31.65,31.58,31.65,36300.0,22.4462,22.4817,22.432,22.4817,36300.0
2011-01-13 10:40:00,31.65,31.66,31.58,31.65,81500.0,22.4817,22.4888,22.432,22.4817,81500.0
2011-01-13 10:45:00,31.66,31.68,31.62,31.67,86000.0,22.4888,22.503,22.4604,22.4959,86000.0
2011-01-13 10:50:00,31.67,31.79,31.66,31.79,105300.0,22.4959,22.5812,22.4888,22.5812,105300.0
2011-01-13 10:55:00,31.78,31.84,31.77,31.83,102100.0,22.5741,22.6167,22.567,22.6096,102100.0
2011-01-13 11:00:00,31.83,31.84,31.78,31.78,43500.0,22.6096,22.6167,22.5741,22.5741,43500.0
2011-01-13 11:05:00,31.78,31.79,31.71,31.75,54500.0,22.5741,22.5812,22.5244,22.5528,54500.0
2011-01-13 11:10:00,31.75,31.79,31.75,31.77,50200.0,22.5528,22.5812,22.5528,22.567,50200.0
2011-01-13 11:15:00,31.77,31.83,31.76,31.83,51300.0,22.567,22.6096,22.5599,22.6096,51300.0
2011-01-13 11:20:00,31.83,31.89,31.83,31.86,82100.0,22.6096,22.6522,22.6096,22.6309,82100.0
2011-01-13 11:25:00,31.85,31.91,31.84,31.89,75200.0,22.6238,22.6664,22.6167,22.6522,75200.0
2011-01-13 11:30:00,31.89,32.0,31.89,31.98,103100.0,22.6522,22.7303,22.6522,22.7161,103100.0
2011-01-13 11:35:00,31.99,32.0,31.94,31.97,107000.0,22.7232,22.7303,22.6877,22.709,107000.0
2011-01-13 11:40:00,31.97,32.02,31.95,32.02,131700.0,22.709,22.7446,22.6948,22.7446,131700.0
2011-01-13 11:45:00,32.02,32.04,31.98,31.99,80300.0,22.7446,22.7588,22.7161,22.7232,80300.0
2011-01-13 11:50:00,32.0,32.04,31.99,32.04,44300.0,22.7303,22.7588,22.7232,22.7588,44300.0
2011-01-13 11:55:00,32.03,32.06,32.0,32.02,60300.0,22.7517,22.773,22.7303,22.7446,60300.0
2011-01-13 12:00:00,32.02,32.03,32.0,32.0,59400.0,22.7446,22.7517,22.7303,22.7303,59400.0
2011-01-13 12:05:00,32.0,32.01,31.98,31.99,25400.0,22.7303,22.7374,22.7161,22.7232,25400.0
2011-01-13 12:10:00,31.99,32.01,31.93,31.94,55600.0,22.7232,22.7374,22.6806,22.6877,55600.0
2011-01-13 12:15:00,31.93,31.93,31.91,31.91,31600.0,22.6806,22.6806,22.6664,22.6664,31600.0
2011-01-13 12:20:00,31.91,31.92,31.88,31.89,80900.0,22.6664,22.6735,22.6451,22.6522,80900.0
2011-01-13 12:25:00,31.88,31.89,31.87,31.87,26400.0,22.6451,22.6522,22.638,22.638,26400.0
2011-01-13 12:30:00,31.88,31.88,31.8,31.8,24100.0,22.6451,22.6451,22.5883,22.5883,24100.0
2011-01-13 12:35:00,31.8,31.8,31.75,31.76,45100.0,22.5883,22.5883,22.5528,22.5599,45100.0
2011-01-13 12:40:00,31.75,31.75,31.7,31.71,52300.0,22.5528,22.5528,22.5172,22.5244,52300.0
2011-01-13 12:45:00,31.71,31.75,31.71,31.71,29600.0,22.5244,22.5528,22.5244,22.5244,29600.0
2011-01-13 12:50:00,31.7,31.72,31.7,31.7,21700.0,22.5172,22.5315,22.5172,22.5172,21700.0
2011-01-13 12:55:00,31.72,31.73,31.69,31.69,44200.0,22.5315,22.5386,22.5101,22.5101,44200.0
2011-01-13 13:00:00,31.7,31.72,31.65,31.66,63600.0,22.5172,22.5315,22.4817,22.4888,63600.0
2011-01-13 13:05:00,31.66,31.7,31.64,31.7,29400.0,22.4888,22.5172,22.4746,22.5172,29400.0
2011-01-13 13:10:00,31.7,31.75,31.68,31.75,68400.0,22.5172,22.5528,22.503,22.5528,68400.0
2011-01-13 13:15:00,31.75,31.78,31.74,31.77,30300.0,22.5528,22.5741,22.5457,22.567,30300.0
2011-01-13 13:20:00,31.76,31.78,31.69,31.7,37300.0,22.5599,22.5741,22.5101,22.5172,37300.0
2011-01-13 13:25:00,31.7,31.71,31.65,31.68,55700.0,22.5172,22.5244,22.4817,22.503,55700.0
2011-01-13 13:30:00,31.67,31.71,31.67,31.69,30800.0,22.4959,22.5244,22.4959,22.5101,30800.0
2011-01-13 13:35:00,31.69,31.69,31.64,31.67,23600.0,22.5101,22.5101,22.4746,22.4959,23600.0
2011-01-13 13:40:00,31.67,31.69,31.66,31.69,15400.0,22.4959,22.5101,22.4888,22.5101,15400.0
2011-01-13 13:45:00,31.68,31.68,31.66,31.67,28800.0,22.503,22.503,22.4888,22.4959,28800.0
2011-01-13 13:50:00,31.67,31.69,31.65,31.69,17500.0,22.4959,22.5101,22.4817,22.5101,17500.0
2011-01-13 13:55:00,31.68,31.69,31.67,31.68,16100.0,22.503,22.5101,22.4959,22.503,16100.0
2011-01-13 14:00:00,31.69,31.7,31.67,31.67,27300.0,22.5101,22.5172,22.4959,22.4959,27300.0
2011-01-13 14:05:00,31.66,31.68,31.65,31.67,35500.0,22.4888,22.503,22.4817,22.4959,35500.0
2011-01-13 14:10:00,31.67,31.67,31.54,31.55,123200.0,22.4959,22.4959,22.4036,22.4107,123200.0
2011-01-13 14:15:00,31.55,31.57,31.53,31.55,76800.0,22.4107,22.4249,22.3965,22.4107,76800.0
2011-01-13 14:20:00,31.55,31.57,31.54,31.55,39000.0,22.4107,22.4249,22.4036,22.4107,39000.0
2011-01-13 14:25:00,31.56,31.62,31.56,31.62,32100.0,22.4178,22.4604,22.4178,22.4604,32100.0
2011-01-13 14:30:00,31.62,31.67,31.61,31.66,57100.0,22.4604,22.4959,22.4533,22.4888,57100.0
2011-01-13 14:35:00,31.67,31.68,31.62,31.63,40700.0,22.4959,22.503,22.4604,22.4675,40700.0
2011-01-13 14:40:00,31.63,31.65,31.61,31.61,43300.0,22.4675,22.4817,22.4533,22.4533,43300.0
2011-01-13 14:45:00,31.62,31.67,31.59,31.66,66800.0,22.4604,22.4959,22.4391,22.4888,66800.0
2011-01-13 14:50:00,31.66,31.67,31.61,31.63,141300.0,22.4888,22.4959,22.4533,22.4675,141300.0
2011-01-13 14:55:00,31.63,31.67,31.62,31.63,38500.0,22.4675,22.4959,22.4604,22.4675,38500.0
2011-01-13 15:00:00,31.63,31.68,31.62,31.68,32600.0,22.4675,22.503,22.4604,22.503,32600.0
2011-01-13 15:05:00,31.68,31.68,31.66,31.67,35900.0,22.503,22.503,22.4888,22.4959,35900.0
2011-01-13 15:10:00,31.67,31.67,31.63,31.64,43400.0,22.4959,22.4959,22.4675,22.4746,43400.0
2011-01-13 15:15:00,31.63,31.66,31.57,31.57,65300.0,22.4675,22.4888,22.4249,22.4249,65300.0
2011-01-13 15:20:00,31.58,31.58,31.55,31.57,40100.0,22.432,22.432,22.4107,22.4249,40100.0
2011-01-13 15:25:00,31.57,31.57,31.5,31.55,140100.0,22.4249,22.4249,22.3752,22.4107,140100.0
2011-01-13 15:30:00,31.55,31.55,31.5,31.5,150000.0,22.4107,22.4107,22.3752,22.3752,150000.0
2011-01-13 15:35:00,31.51,31.56,31.45,31.56,207900.0,22.3823,22.4178,22.3397,22.4178,207900.0
2011-01-13 15:40:00,31.55,31.59,31.51,31.58,205900.0,22.4107,22.4391,22.3823,22.432,205900.0
2011-01-13 15:45:00,31.58,31.62,31.58,31.59,127800.0,22.432,22.4604,22.432,22.4391,127800.0
2011-01-13 15:50:00,31.59,31.63,31.57,31.58,154700.0,22.4391,22.4675,22.4249,22.432,154700.0
2011-01-13 15:55:00,31.58,31.63,31.57,31.62,216900.0,22.432,22.4675,22.4249,22.4604,216900.0
2011-01-14 09:30:00,31.53,31.82,31.51,31.75,113400.0,22.3965,22.6025,22.3823,22.5528,113400.0
2011-01-14 09:35:00,31.77,31.93,31.74,31.74,62800.0,22.567,22.6806,22.5457,22.5457,62800.0
2011-01-14 09:40:00,31.71,31.92,31.71,31.87,88400.0,22.5244,22.6735,22.5244,22.638,88400.0
2011-01-14 09:45:00,31.87,32.01,31.86,31.98,168700.0,22.638,22.7374,22.6309,22.7161,168700.0
2011-01-14 09:50:00,31.99,32.17,31.98,32.02,204500.0,22.7232,22.8511,22.7161,22.7446,204500.0
2011-01-14 09:55:00,32.04,32.09,31.92,32.08,105200.0,22.7588,22.7943,22.6735,22.7872,105200.0
2011-01-14 10:00:00,32.07,32.12,31.97,32.02,59200.0,22.7801,22.8156,22.709,22.7446,59200.0
2011-01-14 10:05:00,32.0,32.01,31.95,31.97,42100.0,22.7303,22.7374,22.6948,22.709,42100.0
2011-01-14 10:10:00,31.97,32.0,31.94,31.97,54300.0,22.709,22.7303,22.6877,22.709,54300.0
2011-01-14 10:15:00,31.97,31.97,31.85,31.86,57800.0,22.709,22.709,22.6238,22.6309,57800.0
2011-01-14 10:20:00,31.86,31.87,31.83,31.85,30700.0,22.6309,22.638,22.6096,22.6238,30700.0
2011-01-14 10:25:00,31.84,31.89,31.78,31.85,100300.0,22.6167,22.6522,22.5741,22.6238,100300.0
2011-01-14 10:30:00,31.86,31.88,31.79,31.88,57600.0,22.6309,22.6451,22.5812,22.6451,57600.0
2011-01-14 10:35:00,31.88,31.95,31.86,31.94,46900.0,22.6451,22.6948,22.6309,22.6877,46900.0
2011-01-14 10:40:00,31.94,31.96,31.84,31.93,74900.0,22.6877,22.7019,22.6167,22.6806,74900.0
2011-01-14 10:45:00,31.93,31.96,31.89,31.95,59500.0,22.6806,22.7019,22.6522,22.6948,59500.0
2011-01-14 10:50:00,31.95,31.95,31.91,31.94,47400.0,22.6948,22.6948,22.6664,22.6877,47400.0
2011-01-14 10:55:00,31.94,31.96,31.9,31.94,68500.0,22.6877,22.7019,22.6593,22.6877,68500.0
2011-01-14 11:00:00,31.94,31.98,31.93,31.97,37200.0,22.6877,22.7161,22.6806,22.709,37200.0
2011-01-14 11:05:00,31.98,32.07,31.95,32.06,105200.0,22.7161,22.7801,22.6948,22.773,105200.0
2011-01-14 11:10:00,32.07,32.1,31.98,32.02,88000.0,22.7801,22.8014,22.7161,22.7446,88000.0
2011-01-14 11:15:00,32.02,32.06,32.0,32.05,53500.0,22.7446,22.773,22.7303,22.7659,53500.0
2011-01-14 11:20:00,32.06,32.11,32.06,32.08,78100.0,22.773,22.8085,22.773,22.7872,78100.0
2011-01-14 11:25:00,32.08,32.17,32.07,32.17,57300.0,22.7872,22.8511,22.7801,22.8511,57300.0
2011-01-14 11:30:00,32.17,32.17,32.1,32.17,147000.0,22.8511,22.8511,22.8014,22.8511,147000.0
2011-01-14 11:35:00,32.15,32.19,32.14,32.17,116200.0,22.8369,22.8653,22.8298,22.8511,116200.0
2011-01-14 11:40:00,32.17,32.19,32.14,32.19,95800.0,22.8511,22.8653,22.8298,22.8653,95800.0
2011-01-14 11:45:00,32.19,32.26,32.19,32.24,112500.0,22.8653,22.915,22.8653,22.9008,112500.0
2011-01-14 11:50:00,32.24,32.24,32.18,32.22,48800.0,22.9008,22.9008,22.8582,22.8866,48800.0
2011-01-14 11:55:00,32.23,32.23,32.2,32.22,19900.0,22.8937,22.8937,22.8724,22.8866,19900.0
2011-01-14 12:00:00,32.21,32.22,32.19,32.21,32000.0,22.8795,22.8866,22.8653,22.8795,32000.0
2011-01-14 12:05:00,32.2,32.2,32.18,32.18,53100.0,22.8724,22.8724,22.8582,22.8582,53100.0
2011-01-14 12:10:00,32.19,32.24,32.17,32.21,115500.0,22.8653,22.9008,22.8511,22.8795,115500.0
2011-01-14 12:15:00,32.22,32.27,32.19,32.25,106300.0,22.8866,22.9221,22.8653,22.9079,106300.0
2011-01-14 12:20:00,32.25,32.27,32.22,32.24,80600.0,22.9079,22.9221,22.8866,22.9008,80600.0
2011-01-14 12:25:00,32.23,32.27,32.21,32.22,79700.0,22.8937,22.9221,22.8795,22.8866,79700.0
2011-01-14 12:30:00,32.21,32.23,32.19,32.19,37900.0,22.8795,22.8937,22.8653,22.8653,37900.0
2011-01-14 12:35:00,32.2,32.2,32.14,32.14,14400.0,22.8724,22.8724,22.8298,22.8298,14400.0
2011-01-14 12:40:00,32.14,32.16,32.09,32.11,55200.0,22.8298,22.844,22.7943,22.8085,55200.0
2011-01-14 12:45:00,32.11,32.15,32.09,32.15,56900.0,22.8085,22.8369,22.7943,22.8369,56900.0
2011-01-14 12:50:00,32.15,32.22,32.13,32.22,57800.0,22.8369,22.8866,22.8227,22.8866,57800.0
2011-01-14 12:55:00,32.21,32.23,32.18,32.22,90500.0,22.8795,22.8937,22.8582,22.8866,90500.0
2011-01-14 13:00:00,32.23,32.23,32.2,32.21,27400.0,22.8937,22.8937,22.8724,22.8795,27400.0
2011-01-14 13:05:00,32.21,32.21,32.2,32.21,17600.0,22.8795,22.8795,22.8724,22.8795,17600.0
2011-01-14 13:10:00,32.2,32.22,32.2,32.21,31200.0,22.8724,22.8866,22.8724,22.8795,31200.0
2011-01-14 13:15:00,32.21,32.23,32.2,32.23,22900.0,22.8795,22.8937,22.8724,22.8937,22900.0
2011-01-14 13:20:00,32.23,32.29,32.23,32.28,39900.0,22.8937,22.9363,22.8937,22.9292,39900.0
2011-01-14 13:25:00,32.28,32.3,32.26,32.27,48000.0,22.9292,22.9434,22.915,22.9221,48000.0
2011-01-14 13:30:00,32.27,32.27,32.23,32.24,45900.0,22.9221,22.9221,22.8937,22.9008,45900.0
2011-01-14 13:35:00,32.24,32.25,32.23,32.24,72200.0,22.9008,22.9079,22.8937,22.9008,72200.0
2011-01-14 13:40:00,32.23,32.26,32.23,32.26,110300.0,22.8937,22.915,22.8937,22.915,110300.0
2011-01-14 13:45:00,32.26,32.29,32.24,32.25,189700.0,22.915,22.9363,22.9008,22.9079,189700.0
2011-01-14 13:50:00,32.25,32.36,32.25,32.35,74700.0,22.9079,22.9861,22.9079,22.979,74700.0
2011-01-14 13:55:00,32.36,32.43,32.36,32.41,114900.0,22.9861,23.0358,22.9861,23.0216,114900.0
2011-01-14 14:00:00,32.41,32.41,32.33,32.33,53600.0,23.0216,23.0216,22.9648,22.9648,53600.0
2011-01-14 14:05:00,32.32,32.36,32.31,32.36,68900.0,22.9576,22.9861,22.9505,22.9861,68900.0
2011-01-14 14:10:00,32.36,32.36,32.34,32.35,28600.0,22.9861,22.9861,22.9719,22.979,28600.0
2011-01-14 14:15:00,32.36,32.36,32.35,32.35,40700.0,22.9861,22.9861,22.979,22.979,40700.0
2011-01-14 14:20:00,32.35,32.36,32.28,32.28,32800.0,22.979,22.9861,22.9292,22.9292,32800.0
2011-01-14 14:25:00,32.28,32.28,32.26,32.26,20600.0,22.9292,22.9292,22.915,22.915,20600.0
2011-01-14 14:30:00,32.26,32.27,32.26,32.26,32000.0,22.915,22.9221,22.915,22.915,32000.0
2011-01-14 14:35:00,32.26,32.27,32.21,32.22,78100.0,22.915,22.9221,22.8795,22.8866,78100.0
2011-01-14 14:40:00,32.22,32.25,32.2,32.25,60300.0,22.8866,22.9079,22.8724,22.9079,60300.0
2011-01-14 14:45:00,32.25,32.26,32.23,32.24,45600.0,22.9079,22.915,22.8937,22.9008,45600.0
2011-01-14 14:50:00,32.22,32.26,32.22,32.25,52600.0,22.8866,22.915,22.8866,22.9079,52600.0
2011-01-14 14:55:00,32.25,32.26,32.2,32.21,97400.0,22.9079,22.915,22.8724,22.8795,97400.0
2011-01-14 15:00:00,32.21,32.24,32.19,32.2,92000.0,22.8795,22.9008,22.8653,22.8724,92000.0
2011-01-14 15:05:00,32.2,32.25,32.19,32.19,80300.0,22.8724,22.9079,22.8653,22.8653,80300.0
2011-01-14 15:10:00,32.19,32.21,32.16,32.21,43300.0,22.8653,22.8795,22.844,22.8795,43300.0
2011-01-14 15:15:00,32.21,32.26,32.21,32.23,55900.0,22.8795,22.915,22.8795,22.8937,55900.0
2011-01-14 15:20:00,32.23,32.31,32.23,32.3,71600.0,22.8937,22.9505,22.8937,22.9434,71600.0
2011-01-14 15:25:00,32.29,32.31,32.24,32.24,45200.0,22.9363,22.9505,22.9008,22.9008,45200.0
2011-01-14 15:30:00,32.24,32.26,32.24,32.26,37000.0,22.9008,22.915,22.9008,22.915,37000.0
2011-01-14 15:35:00,32.26,32.29,32.25,32.28,47100.0,22.915,22.9363,22.9079,22.9292,47100.0
2011-01-14 15:40:00,32.28,32.31,32.25,32.27,116300.0,22.9292,22.9505,22.9079,22.9221,116300.0
2011-01-14 15:45:00,32.27,32.34,32.27,32.33,205000.0,22.9221,22.9719,22.9221,22.9648,205000.0
2011-01-14 15:50:00,32.33,32.34,32.3,32.33,174100.0,22.9648,22.9719,22.9434,22.9648,174100.0
2011-01-14 15:55:00,32.34,32.37,32.33,32.36,529200.0,22.9719,22.9932,22.9648,22.9861,529200.0
2011-01-18 09:30:00,32.37,32.45,32.18,32.33,195600.0,22.9932,23.05,22.8582,22.9648,195600.0
2011-01-18 09:35:00,32.32,32.5,32.31,32.36,156400.0,22.9576,23.0855,22.9505,22.9861,156400.0
2011-01-18 09:40:00,32.36,32.36,32.24,32.31,134400.0,22.9861,22.9861,22.9008,22.9505,134400.0
2011-01-18 09:45:00,32.32,32.39,32.27,32.3,167800.0,22.9576,23.0074,22.9221,22.9434,167800.0
2011-01-18 09:50:00,32.29,32.3,32.23,32.23,99800.0,22.9363,22.9434,22.8937,22.8937,99800.0
2011-01-18 09:55:00,32.23,32.26,32.18,32.18,60200.0,22.8937,22.915,22.8582,22.8582,60200.0
2011-01-18 10:00:00,32.18,32.31,32.16,32.31,123600.0,22.8582,22.9505,22.844,22.9505,123600.0
2011-01-18 10:05:00,32.31,32.31,32.2,32.25,111000.0,22.9505,22.9505,22.8724,22.9079,111000.0
2011-01-18 10:10:00,32.24,32.35,32.19,32.34,112700.0,22.9008,22.979,22.8653,22.9719,112700.0
2011-01-18 10:15:00,32.34,32.34,32.27,32.32,116300.0,22.9719,22.9719,22.9221,22.9576,116300.0
2011-01-18 10:20:00,32.31,32.34,32.28,32.3,182300.0,22.9505,22.9719,22.9292,22.9434,182300.0
2011-01-18 10:25:00,32.3,32.32,32.29,32.3,82000.0,22.9434,22.9576,22.9363,22.9434,82000.0
2011-01-18 10:30:00,32.3,32.31,32.26,32.29,164200.0,22.9434,22.9505,22.915,22.9363,164200.0
2011-01-18 10:35:00,32.3,32.31,32.25,32.25,63200.0,22.9434,22.9505,22.9079,22.9079,63200.0
2011-01-18 10:40:00,32.24,32.26,32.22,32.26,58700.0,22.9008,22.915,22.8866,22.915,58700.0
2011-01-18 10:45:00,32.26,32.29,32.22,32.26,84000.0,22.915,22.9363,22.8866,22.915,84000.0
2011-01-18 10:50:00,32.26,32.26,32.21,32.21,79700.0,22.915,22.915,22.8795,22.8795,79700.0
2011-01-18 10:55:00,32.22,32.25,32.21,32.24,105200.0,22.8866,22.9079,22.8795,22.9008,105200.0
2011-01-18 11:00:00,32.24,32.28,32.23,32.27,102000.0,22.9008,22.9292,22.8937,22.9221,102000.0
2011-01-18 11:05:00,32.27,32.35,32.27,32.35,35900.0,22.9221,22.979,22.9221,22.979,35900.0
2011-01-18 11:10:00,32.35,32.37,32.33,32.37,107200.0,22.979,22.9932,22.9648,22.9932,107200.0
2011-01-18 11:15:00,32.37,32.37,32.34,32.35,188600.0,22.9932,22.9932,22.9719,22.979,188600.0
2011-01-18 11:20:00,32.35,32.35,32.25,32.25,78200.0,22.979,22.979,22.9079,22.9079,78200.0
2011-01-18 11:25:00,32.25,32.3,32.22,32.25,205900.0,22.9079,22.9434,22.8866,22.9079,205900.0
2011-01-18 11:30:00,32.25,32.25,32.11,32.14,234100.0,22.9079,22.9079,22.8085,22.8298,234100.0
2011-01-18 11:35:00,32.14,32.17,32.1,32.1,50900.0,22.8298,22.8511,22.8014,22.8014,50900.0
2011-01-18 11:40:00,32.1,32.13,32.07,32.07,74900.0,22.8014,22.8227,22.7801,22.7801,74900.0
2011-01-18 11:45:00,32.07,32.07,31.99,32.0,194400.0,22.7801,22.7801,22.7232,22.7303,194400.0
2011-01-18 11:50:00,32.0,32.01,31.94,31.98,134500.0,22.7303,22.7374,22.6877,22.7161,134500.0
2011-01-18 11:55:00,31.98,32.06,31.96,32.06,70200.0,22.7161,22.773,22.7019,22.773,70200.0
2011-01-18 12:00:00,32.06,32.06,32.01,32.04,65000.0,22.773,22.773,22.7374,22.7588,65000.0
2011-01-18 12:05:00,32.05,32.05,32.0,32.0,43900.0,22.7659,22.7659,22.7303,22.7303,43900.0
2011-01-18 12:10:00,32.0,32.02,31.98,32.0,109800.0,22.7303,22.7446,22.7161,22.7303,109800.0
2011-01-18 12:15:00,32.0,32.0,31.97,32.0,103700.0,22.7303,22.7303,22.709,22.7303,103700.0
2011-01-18 12:20:00,32.0,32.0,31.98,32.0,48500.0,22.7303,22.7303,22.7161,22.7303,48500.0
2011-01-18 12:25:00,32.0,32.0,31.98,31.98,76500.0,22.7303,22.7303,22.7161,22.7161,76500.0
2011-01-18 12:30:00,31.98,32.0,31.97,31.99,9700.0,22.7161,22.7303,22.709,22.7232,9700.0
2011-01-18 12:35:00,31.99,32.0,31.96,31.98,75900.0,22.7232,22.7303,22.7019,22.7161,75900.0
2011-01-18 12:40:00,31.98,32.04,31.97,32.03,121600.0,22.7161,22.7588,22.709,22.7517,121600.0
2011-01-18 12:45:00,32.03,32.11,32.03,32.1,21100.0,22.7517,22.8085,22.7517,22.8014,21100.0
2011-01-18 12:50:00,32.1,32.12,32.06,32.09,94200.0,22.8014,22.8156,22.773,22.7943,94200.0
2011-01-18 12:55:00,32.08,32.11,32.08,32.11,34500.0,22.7872,22.8085,22.7872,22.8085,34500.0
2011-01-18 13:00:00,32.11,32.16,32.1,32.14,34000.0,22.8085,22.844,22.8014,22.8298,34000.0
2011-01-18 13:05:00,32.15,32.2,32.14,32.17,124700.0,22.8369,22.8724,22.8298,22.8511,124700.0
2011-01-18 13:10:00,32.17,32.18,32.14,32.16,47800.0,22.8511,22.8582,22.8298,22.844,47800.0
2011-01-18 13:15:00,32.16,32.22,32.16,32.21,48900.0,22.844,22.8866,22.844,22.8795,48900.0
2011-01-18 13:20:00,32.21,32.26,32.21,32.26,59400.0,22.8795,22.915,22.8795,22.915,59400.0
2011-01-18 13:25:00,32.26,32.32,32.25,32.32,40300.0,22.915,22.9576,22.9079,22.9576,40300.0
2011-01-18 13:30:00,32.33,32.34,32.26,32.3,51100.0,22.9648,22.9719,22.915,22.9434,51100.0
2011-01-18 13:35:00,32.29,32.33,32.27,32.27,31700.0,22.9363,22.9648,22.9221,22.9221,31700.0
2011-01-18 13:40:00,32.27,32.28,32.19,32.22,82200.0,22.9221,22.9292,22.8653,22.8866,82200.0
2011-01-18 13:45:00,32.22,32.23,32.16,32.18,39400.0,22.8866,22.8937,22.844,22.8582,39400.0
2011-01-18 13:50:00,32.19,32.22,32.18,32.21,28200.0,22.8653,22.8866,22.8582,22.8795,28200.0
2011-01-18 13:55:00,32.22,32.22,32.16,32.19,43500.0,22.8866,22.8866,22.844,22.8653,43500.0
2011-01-18 14:00:00,32.2,32.22,32.2,32.21,24000.0,22.8724,22.8866,22.8724,22.8795,24000.0
2011-01-18 14:05:00,32.21,32.26,32.2,32.26,42600.0,22.8795,22.915,22.8724,22.915,42600.0
2011-01-18 14:10:00,32.26,32.28,32.25,32.25,76300.0,22.915,22.9292,22.9079,22.9079,76300.0
2011-01-18 14:15:00,32.26,32.29,32.25,32.26,107400.0,22.915,22.9363,22.9079,22.915,107400.0
2011-01-18 14:20:00,32.27,32.29,32.21,32.22,127000.0,22.9221,22.9363,22.8795,22.8866,127000.0
2011-01-18 14:25:00,32.21,32.21,32.19,32.2,51100.0,22.8795,22.8795,22.8653,22.8724,51100.0
2011-01-18 14:30:00,32.2,32.2,32.13,32.13,81700.0,22.8724,22.8724,22.8227,22.8227,81700.0
2011-01-18 14:35:00,32.13,32.15,32.12,32.13,61800.0,22.8227,22.8369,22.8156,22.8227,61800.0
2011-01-18 14:40:00,32.13,32.13,32.03,32.08,98600.0,22.8227,22.8227,22.7517,22.7872,98600.0
2011-01-18 14:45:00,32.08,32.17,32.06,32.16,61500.0,22.7872,22.8511,22.773,22.844,61500.0
2011-01-18 14:50:00,32.17,32.21,32.16,32.2,58700.0,22.8511,22.8795,22.844,22.8724,58700.0
2011-01-18 14:55:00,32.2,32.2,32.17,32.19,51600.0,22.8724,22.8724,22.8511,22.8653,51600.0
2011-01-18 15:00:00,32.2,32.2,32.15,32.17,41600.0,22.8724,22.8724,22.8369,22.8511,41600.0
2011-01-18 15:05:00,32.17,32.19,32.15,32.17,60400.0,22.8511,22.8653,22.8369,22.8511,60400.0
2011-01-18 15:10:00,32.17,32.19,32.12,32.12,104100.0,22.8511,22.8653,22.8156,22.8156,104100.0
2011-01-18 15:15:00,32.13,32.13,32.09,32.11,88500.0,22.8227,22.8227,22.7943,22.8085,88500.0
2011-01-18 15:20:00,32.11,32.21,32.1,32.18,174700.0,22.8085,22.8795,22.8014,22.8582,174700.0
2011-01-18 15:25:00,32.17,32.18,32.13,32.17,57400.0,22.8511,22.8582,22.8227,22.8511,57400.0
2011-01-18 15:30:00,32.17,32.19,32.16,32.16,51800.0,22.8511,22.8653,22.844,22.844,51800.0
2011-01-18 15:35:00,32.16,32.2,32.14,32.15,148600.0,22.844,22.8724,22.8298,22.8369,148600.0
2011-01-18 15:40:00,32.15,32.15,32.11,32.11,112600.0,22.8369,22.8369,22.8085,22.8085,112600.0
2011-01-18 15:45:00,32.11,32.12,32.01,32.01,203500.0,22.8085,22.8156,22.7374,22.7374,203500.0
2011-01-18 15:50:00,32.02,32.04,32.01,32.03,192000.0,22.7446,22.7588,22.7374,22.7517,192000.0
2011-01-18 15:55:00,32.03,32.05,32.01,32.03,444300.0,22.7517,22.7659,22.7374,22.7517,444300.0
2011-01-19 09:30:00,31.77,31.93,31.68,31.73,385100.0,22.567,22.6806,22.503,22.5386,385100.0
2011-01-19 09:35:00,31.75,31.9,31.7,31.75,673400.0,22.5528,22.6593,22.5172,22.5528,673400.0
2011-01-19 09:40:00,31.76,31.99,31.76,31.95,253500.0,22.5599,22.7232,22.5599,22.6948,253500.0
2011-01-19 09:45:00,31.95,32.15,31.94,32.01,486600.0,22.6948,22.8369,22.6877,22.7374,486600.0
2011-01-19 09:50:00,32.0,32.01,31.82,31.92,402900.0,22.7303,22.7374,22.6025,22.6735,402900.0
2011-01-19 09:55:00,31.92,32.09,31.81,32.03,236000.0,22.6735,22.7943,22.5954,22.7517,236000.0
2011-01-19 10:00:00,32.04,32.07,31.88,32.06,212200.0,22.7588,22.7801,22.6451,22.773,212200.0
2011-01-19 10:05:00,32.06,32.25,32.04,32.24,215200.0,22.773,22.9079,22.7588,22.9008,215200.0
2011-01-19 10:10:00,32.23,32.44,32.23,32.44,286100.0,22.8937,23.0429,22.8937,23.0429,286100.0
2011-01-19 10:15:00,32.43,32.43,32.35,32.4,259800.0,23.0358,23.0358,22.979,23.0145,259800.0
2011-01-19 10:20:00,32.39,32.4,32.25,32.28,224100.0,23.0074,23.0145,22.9079,22.9292,224100.0
2011-01-19 10:25:00,32.29,32.3,32.16,32.26,177200.0,22.9363,22.9434,22.844,22.915,177200.0
2011-01-19 10:30:00,32.25,32.34,32.24,32.28,136500.0,22.9079,22.9719,22.9008,22.9292,136500.0
2011-01-19 10:35:00,32.28,32.3,32.22,32.28,114200.0,22.9292,22.9434,22.8866,22.9292,114200.0
2011-01-19 10:40:00,32.28,32.29,32.16,32.16,217900.0,22.9292,22.9363,22.844,22.844,217900.0
2011-01-19 10:45:00,32.17,32.17,32.02,32.03,191300.0,22.8511,22.8511,22.7446,22.7517,191300.0
2011-01-19 10:50:00,32.03,32.03,31.91,31.91,176700.0,22.7517,22.7517,22.6664,22.6664,176700.0
2011-01-19 10:55:00,31.91,31.95,31.87,31.95,214600.0,22.6664,22.6948,22.638,22.6948,214600.0
2011-01-19 11:00:00,31.95,31.95,31.82,31.87,107500.0,22.6948,22.6948,22.6025,22.638,107500.0
2011-01-19 11:05:00,31.86,31.92,31.86,31.92,110200.0,22.6309,22.6735,22.6309,22.6735,110200.0
2011-01-19 11:10:00,31.92,31.93,31.87,31.89,184000.0,22.6735,22.6806,22.638,22.6522,184000.0
2011-01-19 11:15:00,31.9,31.92,31.88,31.9,133300.0,22.6593,22.6735,22.6451,22.6593,133300.0
2011-01-19 11:20:00,31.91,31.91,31.83,31.88,34500.0,22.6664,22.6664,22.6096,22.6451,34500.0
2011-01-19 11:25:00,31.88,31.97,31.88,31.96,83700.0,22.6451,22.709,22.6451,22.7019,83700.0
2011-01-19 11:30:00,31.95,32.06,31.95,32.06,97800.0,22.6948,22.773,22.6948,22.773,97800.0
2011-01-19 11:35:00,32.06,32.13,32.06,32.11,80900.0,22.773,22.8227,22.773,22.8085,80900.0
2011-01-19 11:40:00,32.1,32.11,31.99,32.01,53600.0,22.8014,22.8085,22.7232,22.7374,53600.0
2011-01-19 11:45:00,32.02,32.04,31.95,31.95,41300.0,22.7446,22.7588,22.6948,22.6948,41300.0
2011-01-19 11:50:00,31.96,32.0,31.92,32.0,29500.0,22.7019,22.7303,22.6735,22.7303,29500.0
2011-01-19 11:55:00,31.99,32.0,31.91,31.97,48800.0,22.7232,22.7303,22.6664,22.709,48800.0
2011-01-19 12:00:00,31.97,32.01,31.96,31.98,27100.0,22.709,22.7374,22.7019,22.7161,27100.0
2011-01-19 12:05:00,31.98,32.0,31.96,31.97,129300.0,22.7161,22.7303,22.7019,22.709,129300.0
2011-01-19 12:10:00,31.98,32.03,31.97,32.03,25700.0,22.7161,22.7517,22.709,22.7517,25700.0
2011-01-19 12:15:00,32.03,32.03,31.92,31.94,33300.0,22.7517,22.7517,22.6735,22.6877,33300.0
2011-01-19 12:20:00,31.94,31.98,31.94,31.96,28600.0,22.6877,22.7161,22.6877,22.7019,28600.0
2011-01-19 12:25:00,31.96,31.99,31.92,31.92,33300.0,22.7019,22.7232,22.6735,22.6735,33300.0
2011-01-19 12:30:00,31.92,31.92,31.87,31.89,59600.0,22.6735,22.6735,22.638,22.6522,59600.0
2011-01-19 12:35:00,31.89,31.92,31.82,31.84,140000.0,22.6522,22.6735,22.6025,22.6167,140000.0
2011-01-19 12:40:00,31.84,31.85,31.79,31.79,94000.0,22.6167,22.6238,22.5812,22.5812,94000.0
2011-01-19 12:45:00,31.79,31.8,31.73,31.73,105500.0,22.5812,22.5883,22.5386,22.5386,105500.0
2011-01-19 12:50:00,31.72,31.85,31.72,31.85,53900.0,22.5315,22.6238,22.5315,22.6238,53900.0
2011-01-19 12:55:00,31.85,31.9,31.84,31.89,45200.0,22.6238,22.6593,22.6167,22.6522,45200.0
2011-01-19 13:00:00,31.9,31.9,31.8,31.82,75300.0,22.6593,22.6593,22.5883,22.6025,75300.0
2011-01-19 13:05:00,31.83,31.85,31.82,31.84,37700.0,22.6096,22.6238,22.6025,22.6167,37700.0
2011-01-19 13:10:00,31.84,31.94,31.84,31.94,112500.0,22.6167,22.6877,22.6167,22.6877,112500.0
2011-01-19 13:15:00,31.94,31.97,31.92,31.95,39800.0,22.6877,22.709,22.6735,22.6948,39800.0
2011-01-19 13:20:00,31.94,31.95,31.9,31.92,53400.0,22.6877,22.6948,22.6593,22.6735,53400.0
2011-01-19 13:25:00,31.91,31.92,31.86,31.89,84200.0,22.6664,22.6735,22.6309,22.6522,84200.0
2011-01-19 13:30:00,31.88,31.9,31.83,31.84,138400.0,22.6451,22.6593,22.6096,22.6167,138400.0
2011-01-19 13:35:00,31.84,31.85,31.79,31.79,34800.0,22.6167,22.6238,22.5812,22.5812,34800.0
2011-01-19 13:40:00,31.8,31.82,31.75,31.82,69700.0,22.5883,22.6025,22.5528,22.6025,69700.0
2011-01-19 13:45:00,31.81,31.81,31.78,31.79,43000.0,22.5954,22.5954,22.5741,22.5812,43000.0
2011-01-19 13:50:00,31.78,31.79,31.75,31.77,57300.0,22.5741,22.5812,22.5528,22.567,57300.0
2011-01-19 13:55:00,31.78,31.78,31.74,31.76,72800.0,22.5741,22.5741,22.5457,22.5599,72800.0
2011-01-19 14:00:00,31.77,31.85,31.77,31.84,33700.0,22.567,22.6238,22.567,22.6167,33700.0
2011-01-19 14:05:00,31.84,31.87,31.8,31.83,36500.0,22.6167,22.638,22.5883,22.6096,36500.0
2011-01-19 14:10:00,31.84,31.9,31.82,31.82,93900.0,22.6167,22.6593,22.6025,22.6025,93900.0
2011-01-19 14:15:00,31.82,31.86,31.81,31.83,42200.0,22.6025,22.6309,22.5954,22.6096,42200.0
2011-01-19 14:20:00,31.84,31.84,31.71,31.74,89400.0,22.6167,22.6167,22.5244,22.5457,89400.0
2011-01-19 14:25:00,31.74,31.74,31.68,31.68,120600.0,22.5457,22.5457,22.503,22.503,120600.0
2011-01-19 14:30:00,31.68,31.7,31.64,31.69,75700.0,22.503,22.5172,22.4746,22.5101,75700.0
2011-01-19 14:35:00,31.7,31.7,31.68,31.69,46000.0,22.5172,22.5172,22.503,22.5101,46000.0
2011-01-19 14:40:00,31.7,31.71,31.65,31.69,151800.0,22.5172,22.5244,22.4817,22.5101,151800.0
2011-01-19 14:45:00,31.69,31.7,31.65,31.65,91100.0,22.5101,22.5172,22.4817,22.4817,91100.0
2011-01-19 14:50:00,31.66,31.66,31.59,31.59,181300.0,22.4888,22.4888,22.4391,22.4391,181300.0
2011-01-19 14:55:00,31.59,31.63,31.52,31.63,274700.0,22.4391,22.4675,22.3894,22.4675,274700.0
2011-01-19 15:00:00,31.64,31.7,31.63,31.68,89100.0,22.4746,22.5172,22.4675,22.503,89100.0
2011-01-19 15:05:00,31.68,31.71,31.64,31.65,91500.0,22.503,22.5244,22.4746,22.4817,91500.0
2011-01-19 15:10:00,31.64,31.66,31.55,31.56,85600.0,22.4746,22.4888,22.4107,22.4178,85600.0
2011-01-19 15:15:00,31.55,31.6,31.54,31.59,245500.0,22.4107,22.4462,22.4036,22.4391,245500.0
2011-01-19 15:20:00,31.59,31.64,31.57,31.58,161200.0,22.4391,22.4746,22.4249,22.432,161200.0
2011-01-19 15:25:00,31.58,31.65,31.57,31.61,99200.0,22.432,22.4817,22.4249,22.4533,99200.0
2011-01-19 15:30:00,31.61,31.61,31.52,31.57,204300.0,22.4533,22.4533,22.3894,22.4249,204300.0
2011-01-19 15:35:00,31.57,31.58,31.51,31.54,163200.0,22.4249,22.432,22.3823,22.4036,163200.0
2011-01-19 15:40:00,31.55,31.57,31.49,31.53,160400.0,22.4107,22.4249,22.3681,22.3965,160400.0
2011-01-19 15:45:00,31.53,31.53,31.48,31.5,240000.0,22.3965,22.3965,22.361,22.3752,240000.0
2011-01-19 15:50:00,31.49,31.52,31.49,31.52,232000.0,22.3681,22.3894,22.3681,22.3894,232000.0
2011-01-19 15:55:00,31.52,31.52,31.45,31.49,731500.0,22.3894,22.3894,22.3397,22.3681,731500.0
2011-01-20 09:30:00,31.51,31.79,31.36,31.75,311400.0,22.3823,22.5812,22.2757,22.5528,311400.0
2011-01-20 09:35:00,31.75,31.78,31.48,31.54,217400.0,22.5528,22.5741,22.361,22.4036,217400.0
2011-01-20 09:40:00,31.53,31.62,31.43,31.54,149400.0,22.3965,22.4604,22.3255,22.4036,149400.0
2011-01-20 09:45:00,31.53,31.63,31.46,31.61,149200.0,22.3965,22.4675,22.3468,22.4533,149200.0
2011-01-20 09:50:00,31.61,31.73,31.55,31.69,121900.0,22.4533,22.5386,22.4107,22.5101,121900.0
2011-01-20 09:55:00,31.68,31.78,31.61,31.77,89900.0,22.503,22.5741,22.4533,22.567,89900.0
2011-01-20 10:00:00,31.76,31.86,31.67,31.8,99100.0,22.5599,22.6309,22.4959,22.5883,99100.0
2011-01-20 10:05:00,31.82,31.82,31.7,31.7,85000.0,22.6025,22.6025,22.5172,22.5172,85000.0
2011-01-20 10:10:00,31.7,31.76,31.69,31.75,86400.0,22.5172,22.5599,22.5101,22.5528,86400.0
2011-01-20 10:15:00,31.75,31.78,31.71,31.72,134200.0,22.5528,22.5741,22.5244,22.5315,134200.0
2011-01-20 10:20:00,31.72,31.74,31.61,31.64,108300.0,22.5315,22.5457,22.4533,22.4746,108300.0
2011-01-20 10:25:00,31.63,31.68,31.56,31.63,82200.0,22.4675,22.503,22.4178,22.4675,82200.0
2011-01-20 10:30:00,31.63,31.73,31.61,31.71,77200.0,22.4675,22.5386,22.4533,22.5244,77200.0
2011-01-20 10:35:00,31.71,31.73,31.63,31.64,84600.0,22.5244,22.5386,22.4675,22.4746,84600.0
2011-01-20 10:40:00,31.64,31.7,31.63,31.69,119000.0,22.4746,22.5172,22.4675,22.5101,119000.0
2011-01-20 10:45:00,31.7,31.7,31.63,31.65,83400.0,22.5172,22.5172,22.4675,22.4817,83400.0
2011-01-20 10:50:00,31.66,31.67,31.6,31.6,86900.0,22.4888,22.4959,22.4462,22.4462,86900.0
2011-01-20 10:55:00,31.6,31.64,31.57,31.64,57100.0,22.4462,22.4746,22.4249,22.4746,57100.0
2011-01-20 11:00:00,31.63,31.64,31.51,31.55,117900.0,22.4675,22.4746,22.3823,22.4107,117900.0
2011-01-20 11:05:00,31.54,31.57,31.51,31.51,63200.0,22.4036,22.4249,22.3823,22.3823,63200.0
2011-01-20 11:10:00,31.51,31.51,31.47,31.48,29900.0,22.3823,22.3823,22.3539,22.361,29900.0
2011-01-20 11:15:00,31.48,31.48,31.41,31.46,57900.0,22.361,22.361,22.3113,22.3468,57900.0
2011-01-20 11:20:00,31.46,31.49,31.44,31.48,61000.0,22.3468,22.3681,22.3326,22.361,61000.0
2011-01-20 11:25:00,31.47,31.49,31.45,31.48,83300.0,22.3539,22.3681,22.3397,22.361,83300.0
2011-01-20 11:30:00,31.47,31.48,31.35,31.36,66600.0,22.3539,22.361,22.2686,22.2757,66600.0
2011-01-20 11:35:00,31.36,31.42,31.36,31.4,49800.0,22.2757,22.3184,22.2757,22.3042,49800.0
2011-01-20 11:40:00,31.4,31.48,31.4,31.43,45900.0,22.3042,22.361,22.3042,22.3255,45900.0
2011-01-20 11:45:00,31.43,31.48,31.41,31.46,35900.0,22.3255,22.361,22.3113,22.3468,35900.0
2011-01-20 11:50:00,31.46,31.47,31.42,31.42,36800.0,22.3468,22.3539,22.3184,22.3184,36800.0
2011-01-20 11:55:00,31.42,31.43,31.37,31.42,56900.0,22.3184,22.3255,22.2828,22.3184,56900.0
2011-01-20 12:00:00,31.43,31.54,31.43,31.53,55400.0,22.3255,22.4036,22.3255,22.3965,55400.0
2011-01-20 12:05:00,31.53,31.58,31.51,31.53,42700.0,22.3965,22.432,22.3823,22.3965,42700.0
2011-01-20 12:10:00,31.52,31.55,31.49,31.53,81900.0,22.3894,22.4107,22.3681,22.3965,81900.0
2011-01-20 12:15:00,31.53,31.53,31.47,31.5,72300.0,22.3965,22.3965,22.3539,22.3752,72300.0
2011-01-20 12:20:00,31.5,31.52,31.49,31.52,60600.0,22.3752,22.3894,22.3681,22.3894,60600.0
2011-01-20 12:25:00,31.52,31.52,31.48,31.48,97900.0,22.3894,22.3894,22.361,22.361,97900.0
2011-01-20 12:30:00,31.49,31.53,31.48,31.5,73900.0,22.3681,22.3965,22.361,22.3752,73900.0
2011-01-20 12:35:00,31.5,31.51,31.48,31.51,131700.0,22.3752,22.3823,22.361,22.3823,131700.0
2011-01-20 12:40:00,31.5,31.55,31.5,31.53,59800.0,22.3752,22.4107,22.3752,22.3965,59800.0
2011-01-20 12:45:00,31.53,31.58,31.5,31.57,44300.0,22.3965,22.432,22.3752,22.4249,44300.0
2011-01-20 12:50:00,31.56,31.63,31.56,31.62,104200.0,22.4178,22.4675,22.4178,22.4604,104200.0
2011-01-20 12:55:00,31.62,31.64,31.59,31.63,87800.0,22.4604,22.4746,22.4391,22.4675,87800.0
2011-01-20 13:00:00,31.62,31.64,31.59,31.6,52600.0,22.4604,22.4746,22.4391,22.4462,52600.0
2011-01-20 13:05:00,31.6,31.61,31.59,31.59,67400.0,22.4462,22.4533,22.4391,22.4391,67400.0
2011-01-20 13:10:00,31.6,31.6,31.57,31.58,31900.0,22.4462,22.4462,22.4249,22.432,31900.0
2011-01-20 13:15:00,31.57,31.64,31.56,31.62,56500.0,22.4249,22.4746,22.4178,22.4604,56500.0
2011-01-20 13:20:00,31.61,31.62,31.56,31.61,52400.0,22.4533,22.4604,22.4178,22.4533,52400.0
2011-01-20 13:25:00,31.61,31.63,31.56,31.56,75300.0,22.4533,22.4675,22.4178,22.4178,75300.0
2011-01-20 13:30:00,31.56,31.61,31.55,31.59,39000.0,22.4178,22.4533,22.4107,22.4391,39000.0
2011-01-20 13:35:00,31.59,31.62,31.57,31.61,39500.0,22.4391,22.4604,22.4249,22.4533,39500.0
2011-01-20 13:40:00,31.61,31.67,31.6,31.6,55000.0,22.4533,22.4959,22.4462,22.4462,55000.0
2011-01-20 13:45:00,31.6,31.67,31.57,31.66,76100.0,22.4462,22.4959,22.4249,22.4888,76100.0
2011-01-20 13:50:00,31.65,31.67,31.65,31.67,65700.0,22.4817,22.4959,22.4817,22.4959,65700.0
2011-01-20 13:55:00,31.67,31.67,31.65,31.66,93600.0,22.4959,22.4959,22.4817,22.4888,93600.0
2011-01-20 14:00:00,31.65,31.66,31.61,31.61,44600.0,22.4817,22.4888,22.4533,22.4533,44600.0
2011-01-20 14:05:00,31.61,31.62,31.57,31.61,53000.0,22.4533,22.4604,22.4249,22.4533,53000.0
2011-01-20 14:10:00,31.61,31.69,31.6,31.69,109000.0,22.4533,22.5101,22.4462,22.5101,109000.0
2011-01-20 14:15:00,31.68,31.7,31.61,31.63,39800.0,22.503,22.5172,22.4533,22.4675,39800.0
2011-01-20 14:20:00,31.62,31.63,31.58,31.61,42600.0,22.4604,22.4675,22.432,22.4533,42600.0
2011-01-20 14:25:00,31.61,31.64,31.6,31.63,39900.0,22.4533,22.4746,22.4462,22.4675,39900.0
2011-01-20 14:30:00,31.63,31.69,31.62,31.65,49200.0,22.4675,22.5101,22.4604,22.4817,49200.0
2011-01-20 14:35:00,31.65,31.65,31.6,31.64,58900.0,22.4817,22.4817,22.4462,22.4746,58900.0
2011-01-20 14:40:00,31.64,31.68,31.62,31.68,47100.0,22.4746,22.503,22.4604,22.503,47100.0
2011-01-20 14:45:00,31.68,31.7,31.65,31.68,55200.0,22.503,22.5172,22.4817,22.503,55200.0
2011-01-20 14:50:00,31.68,31.7,31.66,31.69,39300.0,22.503,22.5172,22.4888,22.5101,39300.0
2011-01-20 14:55:00,31.68,31.7,31.65,31.7,42100.0,22.503,22.5172,22.4817,22.5172,42100.0
2011-01-20 15:00:00,31.7,31.7,31.63,31.65,64400.0,22.5172,22.5172,22.4675,22.4817,64400.0
2011-01-20 15:05:00,31.64,31.65,31.61,31.62,63300.0,22.4746,22.4817,22.4533,22.4604,63300.0
2011-01-20 15:10:00,31.61,31.63,31.57,31.58,64800.0,22.4533,22.4675,22.4249,22.432,64800.0
2011-01-20 15:15:00,31.57,31.61,31.55,31.55,93600.0,22.4249,22.4533,22.4107,22.4107,93600.0
2011-01-20 15:20:00,31.55,31.61,31.54,31.58,60200.0,22.4107,22.4533,22.4036,22.432,60200.0
2011-01-20 15:25:00,31.59,31.6,31.52,31.54,76000.0,22.4391,22.4462,22.3894,22.4036,76000.0
2011-01-20 15:30:00,31.54,31.59,31.52,31.54,121500.0,22.4036,22.4391,22.3894,22.4036,121500.0
2011-01-20 15:35:00,31.53,31.55,31.5,31.52,88400.0,22.3965,22.4107,22.3752,22.3894,88400.0
2011-01-20 15:40:00,31.52,31.6,31.51,31.57,133500.0,22.3894,22.4462,22.3823,22.4249,133500.0
2011-01-20 15:45:00,31.56,31.62,31.56,31.58,292000.0,22.4178,22.4604,22.4178,22.432,292000.0
2011-01-20 15:50:00,31.58,31.61,31.54,31.58,253000.0,22.432,22.4533,22.4036,22.432,253000.0
2011-01-20 15:55:00,31.59,31.64,31.59,31.63,367700.0,22.4391,22.4746,22.4391,22.4675,367700.0
2011-01-21 09:30:00,31.96,32.18,31.75,31.85,1001900.0,22.7019,22.8582,22.5528,22.6238,1001900.0
2011-01-21 09:35:00,31.86,31.98,31.83,31.88,116400.0,22.6309,22.7161,22.6096,22.6451,116400.0
2011-01-21 09:40:00,31.87,31.92,31.82,31.9,98600.0,22.638,22.6735,22.6025,22.6593,98600.0
2011-01-21 09:45:00,31.9,31.97,31.89,31.97,71300.0,22.6593,22.709,22.6522,22.709,71300.0
2011-01-21 09:50:00,31.97,32.06,31.97,32.05,68000.0,22.709,22.773,22.709,22.7659,68000.0
2011-01-21 09:55:00,32.05,32.19,32.05,32.19,72600.0,22.7659,22.8653,22.7659,22.8653,72600.0
2011-01-21 10:00:00,32.18,32.21,32.12,32.12,55600.0,22.8582,22.8795,22.8156,22.8156,55600.0
2011-01-21 10:05:00,32.12,32.13,32.06,32.06,62500.0,22.8156,22.8227,22.773,22.773,62500.0
2011-01-21 10:10:00,32.06,32.08,32.03,32.04,59600.0,22.773,22.7872,22.7517,22.7588,59600.0
2011-01-21 10:15:00,32.04,32.12,32.03,32.12,34900.0,22.7588,22.8156,22.7517,22.8156,34900.0
2011-01-21 10:20:00,32.12,32.13,32.02,32.09,67400.0,22.8156,22.8227,22.7446,22.7943,67400.0
2011-01-21 10:25:00,32.09,32.13,32.06,32.07,39600.0,22.7943,22.8227,22.773,22.7801,39600.0
2011-01-21 10:30:00,32.07,32.07,32.0,32.02,64600.0,22.7801,22.7801,22.7303,22.7446,64600.0
2011-01-21 10:35:00,32.02,32.14,32.02,32.1,65200.0,22.7446,22.8298,22.7446,22.8014,65200.0
2011-01-21 10:40:00,32.1,32.16,32.1,32.16,38100.0,22.8014,22.844,22.8014,22.844,38100.0
2011-01-21 10:45:00,32.16,32.18,32.08,32.1,39800.0,22.844,22.8582,22.7872,22.8014,39800.0
2011-01-21 10:50:00,32.08,32.09,32.01,32.02,51000.0,22.7872,22.7943,22.7374,22.7446,51000.0
2011-01-21 10:55:00,32.02,32.06,31.99,32.05,41500.0,22.7446,22.773,22.7232,22.7659,41500.0
2011-01-21 11:00:00,32.04,32.08,32.01,32.04,44600.0,22.7588,22.7872,22.7374,22.7588,44600.0
2011-01-21 11:05:00,32.03,32.03,31.95,31.97,52500.0,22.7517,22.7517,22.6948,22.709,52500.0
2011-01-21 11:10:00,31.96,32.02,31.94,31.94,63300.0,22.7019,22.7446,22.6877,22.6877,63300.0
2011-01-21 11:15:00,31.94,31.95,31.88,31.93,85500.0,22.6877,22.6948,22.6451,22.6806,85500.0
2011-01-21 11:20:00,31.92,32.0,31.89,32.0,52300.0,22.6735,22.7303,22.6522,22.7303,52300.0
2011-01-21 11:25:00,32.0,32.02,31.97,32.02,57600.0,22.7303,22.7446,22.709,22.7446,57600.0
2011-01-21 11:30:00,32.01,32.06,32.01,32.06,51700.0,22.7374,22.773,22.7374,22.773,51700.0
2011-01-21 11:35:00,32.05,32.06,32.0,32.01,27300.0,22.7659,22.773,22.7303,22.7374,27300.0
2011-01-21 11:40:00,32.01,32.01,31.97,31.99,36400.0,22.7374,22.7374,22.709,22.7232,36400.0
2011-01-21 11:45:00,31.98,32.01,31.94,32.0,51800.0,22.7161,22.7374,22.6877,22.7303,51800.0
2011-01-21 11:50:00,32.01,32.03,31.95,31.97,31900.0,22.7374,22.7517,22.6948,22.709,31900.0
2011-01-21 11:55:00,31.97,32.05,31.97,32.03,36100.0,22.709,22.7659,22.709,22.7517,36100.0
2011-01-21 12:00:00,32.02,32.03,31.97,31.99,12000.0,22.7446,22.7517,22.709,22.7232,12000.0
2011-01-21 12:05:00,32.0,32.08,32.0,32.08,37900.0,22.7303,22.7872,22.7303,22.7872,37900.0
2011-01-21 12:10:00,32.08,32.11,32.05,32.06,44100.0,22.7872,22.8085,22.7659,22.773,44100.0
2011-01-21 12:15:00,32.05,32.07,32.01,32.06,38700.0,22.7659,22.7801,22.7374,22.773,38700.0
2011-01-21 12:20:00,32.06,32.1,32.06,32.07,36600.0,22.773,22.8014,22.773,22.7801,36600.0
2011-01-21 12:25:00,32.07,32.08,32.0,32.08,93300.0,22.7801,22.7872,22.7303,22.7872,93300.0
2011-01-21 12:30:00,32.09,32.11,32.04,32.06,77200.0,22.7943,22.8085,22.7588,22.773,77200.0
2011-01-21 12:35:00,32.07,32.08,32.06,32.07,33300.0,22.7801,22.7872,22.773,22.7801,33300.0
2011-01-21 12:40:00,32.07,32.07,32.0,32.0,25400.0,22.7801,22.7801,22.7303,22.7303,25400.0
2011-01-21 12:45:00,31.99,32.0,31.96,31.97,37600.0,22.7232,22.7303,22.7019,22.709,37600.0
2011-01-21 12:50:00,31.98,32.03,31.97,32.0,45500.0,22.7161,22.7517,22.709,22.7303,45500.0
2011-01-21 12:55:00,31.99,32.04,31.99,32.04,37200.0,22.7232,22.7588,22.7232,22.7588,37200.0
2011-01-21 13:00:00,32.04,32.04,31.99,31.99,31900.0,22.7588,22.7588,22.7232,22.7232,31900.0
2011-01-21 13:05:00,31.99,32.0,31.97,31.98,47200.0,22.7232,22.7303,22.709,22.7161,47200.0
2011-01-21 13:10:00,31.98,31.99,31.95,31.98,32700.0,22.7161,22.7232,22.6948,22.7161,32700.0
2011-01-21 13:15:00,31.98,32.05,31.98,32.03,28000.0,22.7161,22.7659,22.7161,22.7517,28000.0
2011-01-21 13:20:00,32.04,32.04,32.0,32.03,25700.0,22.7588,22.7588,22.7303,22.7517,25700.0
2011-01-21 13:25:00,32.03,32.03,31.99,31.99,14900.0,22.7517,22.7517,22.7232,22.7232,14900.0
2011-01-21 13:30:00,31.99,32.0,31.97,31.99,27200.0,22.7232,22.7303,22.709,22.7232,27200.0
2011-01-21 13:35:00,31.99,31.99,31.95,31.99,60600.0,22.7232,22.7232,22.6948,22.7232,60600.0
2011-01-21 13:40:00,31.99,31.99,31.96,31.97,23600.0,22.7232,22.7232,22.7019,22.709,23600.0
2011-01-21 13:45:00,31.96,31.97,31.95,31.96,26600.0,22.7019,22.709,22.6948,22.7019,26600.0
2011-01-21 13:50:00,31.96,31.96,31.95,31.96,13200.0,22.7019,22.7019,22.6948,22.7019,13200.0
2011-01-21 13:55:00,31.96,32.0,31.95,31.97,41300.0,22.7019,22.7303,22.6948,22.709,41300.0
2011-01-21 14:00:00,31.97,31.98,31.93,31.94,31900.0,22.709,22.7161,22.6806,22.6877,31900.0
2011-01-21 14:05:00,31.93,31.94,31.92,31.93,60100.0,22.6806,22.6877,22.6735,22.6806,60100.0
2011-01-21 14:10:00,31.93,31.93,31.9,31.91,18800.0,22.6806,22.6806,22.6593,22.6664,18800.0
2011-01-21 14:15:00,31.91,31.91,31.87,31.88,27700.0,22.6664,22.6664,22.638,22.6451,27700.0
2011-01-21 14:20:00,31.89,31.89,31.87,31.89,23700.0,22.6522,22.6522,22.638,22.6522,23700.0
2011-01-21 14:25:00,31.89,31.89,31.85,31.86,46700.0,22.6522,22.6522,22.6238,22.6309,46700.0
2011-01-21 14:30:00,31.85,31.94,31.84,31.93,31200.0,22.6238,22.6877,22.6167,22.6806,31200.0
2011-01-21 14:35:00,31.94,31.94,31.9,31.9,43200.0,22.6877,22.6877,22.6593,22.6593,43200.0
2011-01-21 14:40:00,31.9,31.91,31.88,31.88,25600.0,22.6593,22.6664,22.6451,22.6451,25600.0
2011-01-21 14:45:00,31.88,31.9,31.88,31.89,32500.0,22.6451,22.6593,22.6451,22.6522,32500.0
2011-01-21 14:50:00,31.89,31.92,31.88,31.9,43900.0,22.6522,22.6735,22.6451,22.6593,43900.0
2011-01-21 14:55:00,31.91,31.92,31.91,31.91,17100.0,22.6664,22.6735,22.6664,22.6664,17100.0
2011-01-21 15:00:00,31.92,31.95,31.91,31.95,20800.0,22.6735,22.6948,22.6664,22.6948,20800.0
2011-01-21 15:05:00,31.95,31.95,31.93,31.94,33300.0,22.6948,22.6948,22.6806,22.6877,33300.0
2011-01-21 15:10:00,31.94,31.94,31.93,31.93,21500.0,22.6877,22.6877,22.6806,22.6806,21500.0
2011-01-21 15:15:00,31.93,31.94,31.9,31.91,92500.0,22.6806,22.6877,22.6593,22.6664,92500.0
2011-01-21 15:20:00,31.91,31.91,31.88,31.9,57200.0,22.6664,22.6664,22.6451,22.6593,57200.0
2011-01-21 15:25:00,31.91,31.94,31.88,31.89,44100.0,22.6664,22.6877,22.6451,22.6522,44100.0
2011-01-21 15:30:00,31.88,31.9,31.86,31.86,59800.0,22.6451,22.6593,22.6309,22.6309,59800.0
2011-01-21 15:35:00,31.86,31.88,31.82,31.87,78300.0,22.6309,22.6451,22.6025,22.638,78300.0
2011-01-21 15:40:00,31.88,31.9,31.86,31.87,83900.0,22.6451,22.6593,22.6309,22.638,83900.0
2011-01-21 15:45:00,31.88,31.92,31.88,31.9,150000.0,22.6451,22.6735,22.6451,22.6593,150000.0
2011-01-21 15:50:00,31.89,31.9,31.87,31.89,179900.0,22.6522,22.6593,22.638,22.6522,179900.0
2011-01-21 15:55:00,31.89,31.97,31.88,31.96,338000.0,22.6522,22.709,22.6451,22.7019,338000.0
2011-01-24 09:30:00,32.17,32.21,31.92,31.95,149500.0,22.8511,22.8795,22.6735,22.6948,149500.0
2011-01-24 09:35:00,31.95,32.02,31.9,31.95,58000.0,22.6948,22.7446,22.6593,22.6948,58000.0
2011-01-24 09:40:00,31.95,31.98,31.89,31.9,55400.0,22.6948,22.7161,22.6522,22.6593,55400.0
2011-01-24 09:45:00,31.89,32.05,31.89,32.01,63700.0,22.6522,22.7659,22.6522,22.7374,63700.0
2011-01-24 09:50:00,32.02,32.02,31.92,31.92,57300.0,22.7446,22.7446,22.6735,22.6735,57300.0
2011-01-24 09:55:00,31.92,31.96,31.82,31.85,71900.0,22.6735,22.7019,22.6025,22.6238,71900.0
2011-01-24 10:00:00,31.84,31.88,31.81,31.82,51300.0,22.6167,22.6451,22.5954,22.6025,51300.0
2011-01-24 10:05:00,31.82,31.82,31.7,31.72,92600.0,22.6025,22.6025,22.5172,22.5315,92600.0
2011-01-24 10:10:00,31.72,31.82,31.71,31.75,67500.0,22.5315,22.6025,22.5244,22.5528,67500.0
2011-01-24 10:15:00,31.76,31.76,31.69,31.7,48600.0,22.5599,22.5599,22.5101,22.5172,48600.0
2011-01-24 10:20:00,31.7,31.75,31.69,31.73,51100.0,22.5172,22.5528,22.5101,22.5386,51100.0
2011-01-24 10:25:00,31.74,31.79,31.72,31.76,50000.0,22.5457,22.5812,22.5315,22.5599,50000.0
2011-01-24 10:30:00,31.76,31.77,31.7,31.76,62900.0,22.5599,22.567,22.5172,22.5599,62900.0
2011-01-24 10:35:00,31.76,31.79,31.74,31.76,33600.0,22.5599,22.5812,22.5457,22.5599,33600.0
2011-01-24 10:40:00,31.75,31.81,31.75,31.78,39200.0,22.5528,22.5954,22.5528,22.5741,39200.0
2011-01-24 10:45:00,31.78,31.78,31.73,31.74,39000.0,22.5741,22.5741,22.5386,22.5457,39000.0
2011-01-24 10:50:00,31.73,31.75,31.7,31.71,83900.0,22.5386,22.5528,22.5172,22.5244,83900.0
2011-01-24 10:55:00,31.72,31.78,31.71,31.77,132300.0,22.5315,22.5741,22.5244,22.567,132300.0
2011-01-24 11:00:00,31.77,31.84,31.76,31.82,63800.0,22.567,22.6167,22.5599,22.6025,63800.0
2011-01-24 11:05:00,31.83,31.83,31.77,31.77,110500.0,22.6096,22.6096,22.567,22.567,110500.0
2011-01-24 11:10:00,31.77,31.77,31.71,31.72,39100.0,22.567,22.567,22.5244,22.5315,39100.0
2011-01-24 11:15:00,31.72,31.72,31.66,31.7,56600.0,22.5315,22.5315,22.4888,22.5172,56600.0
2011-01-24 11:20:00,31.7,31.72,31.7,31.7,38700.0,22.5172,22.5315,22.5172,22.5172,38700.0
2011-01-24 11:25:00,31.71,31.72,31.65,31.66,70700.0,22.5244,22.5315,22.4817,22.4888,70700.0
2011-01-24 11:30:00,31.67,31.68,31.63,31.63,91300.0,22.4959,22.503,22.4675,22.4675,91300.0
2011-01-24 11:35:00,31.62,31.64,31.58,31.58,95500.0,22.4604,22.4746,22.432,22.432,95500.0
2011-01-24 11:40:00,31.58,31.63,31.58,31.62,56600.0,22.432,22.4675,22.432,22.4604,56600.0
2011-01-24 11:45:00,31.62,31.62,31.59,31.61,34900.0,22.4604,22.4604,22.4391,22.4533,34900.0
2011-01-24 11:50:00,31.61,31.64,31.6,31.63,57400.0,22.4533,22.4746,22.4462,22.4675,57400.0
2011-01-24 11:55:00,31.63,31.66,31.61,31.61,19600.0,22.4675,22.4888,22.4533,22.4533,19600.0
2011-01-24 12:00:00,31.62,31.67,31.62,31.64,41800.0,22.4604,22.4959,22.4604,22.4746,41800.0
2011-01-24 12:05:00,31.64,31.67,31.64,31.65,38800.0,22.4746,22.4959,22.4746,22.4817,38800.0
2011-01-24 12:10:00,31.65,31.66,31.62,31.63,26700.0,22.4817,22.4888,22.4604,22.4675,26700.0
2011-01-24 12:15:00,31.63,31.65,31.61,31.61,27900.0,22.4675,22.4817,22.4533,22.4533,27900.0
2011-01-24 12:20:00,31.61,31.62,31.58,31.59,18300.0,22.4533,22.4604,22.432,22.4391,18300.0
2011-01-24 12:25:00,31.59,31.6,31.55,31.57,43000.0,22.4391,22.4462,22.4107,22.4249,43000.0
2011-01-24 12:30:00,31.58,31.61,31.58,31.58,30100.0,22.432,22.4533,22.432,22.432,30100.0
2011-01-24 12:35:00,31.58,31.59,31.57,31.58,17000.0,22.432,22.4391,22.4249,22.432,17000.0
2011-01-24 12:40:00,31.58,31.61,31.56,31.56,32600.0,22.432,22.4533,22.4178,22.4178,32600.0
2011-01-24 12:45:00,31.56,31.59,31.56,31.57,17900.0,22.4178,22.4391,22.4178,22.4249,17900.0
2011-01-24 12:50:00,31.56,31.57,31.53,31.53,35600.0,22.4178,22.4249,22.3965,22.3965,35600.0
2011-01-24 12:55:00,31.53,31.55,31.5,31.51,42200.0,22.3965,22.4107,22.3752,22.3823,42200.0
2011-01-24 13:00:00,31.51,31.55,31.51,31.53,50700.0,22.3823,22.4107,22.3823,22.3965,50700.0
2011-01-24 13:05:00,31.52,31.55,31.51,31.53,75400.0,22.3894,22.4107,22.3823,22.3965,75400.0
2011-01-24 13:10:00,31.52,31.56,31.52,31.55,36600.0,22.3894,22.4178,22.3894,22.4107,36600.0
2011-01-24 13:15:00,31.55,31.56,31.53,31.53,26000.0,22.4107,22.4178,22.3965,22.3965,26000.0
2011-01-24 13:20:00,31.54,31.55,31.53,31.54,9800.0,22.4036,22.4107,22.3965,22.4036,9800.0
2011-01-24 13:25:00,31.54,31.55,31.51,31.51,42700.0,22.4036,22.4107,22.3823,22.3823,42700.0
2011-01-24 13:30:00,31.51,31.55,31.51,31.53,67200.0,22.3823,22.4107,22.3823,22.3965,67200.0
2011-01-24 13:35:00,31.53,31.56,31.51,31.54,59500.0,22.3965,22.4178,22.3823,22.4036,59500.0
2011-01-24 13:40:00,31.54,31.61,31.53,31.61,74500.0,22.4036,22.4533,22.3965,22.4533,74500.0
2011-01-24 13:45:00,31.61,31.67,31.6,31.66,38200.0,22.4533,22.4959,22.4462,22.4888,38200.0
2011-01-24 13:50:00,31.67,31.68,31.65,31.65,49400.0,22.4959,22.503,22.4817,22.4817,49400.0
2011-01-24 13:55:00,31.66,31.66,31.61,31.64,28400.0,22.4888,22.4888,22.4533,22.4746,28400.0
2011-01-24 14:00:00,31.64,31.66,31.62,31.62,53400.0,22.4746,22.4888,22.4604,22.4604,53400.0
2011-01-24 14:05:00,31.62,31.69,31.62,31.66,45800.0,22.4604,22.5101,22.4604,22.4888,45800.0
2011-01-24 14:10:00,31.66,31.68,31.64,31.66,21300.0,22.4888,22.503,22.4746,22.4888,21300.0
2011-01-24 14:15:00,31.66,31.72,31.66,31.66,49200.0,22.4888,22.5315,22.4888,22.4888,49200.0
2011-01-24 14:20:00,31.65,31.66,31.64,31.65,25500.0,22.4817,22.4888,22.4746,22.4817,25500.0
2011-01-24 14:25:00,31.65,31.66,31.62,31.64,49500.0,22.4817,22.4888,22.4604,22.4746,49500.0
2011-01-24 14:30:00,31.64,31.66,31.64,31.65,25800.0,22.4746,22.4888,22.4746,22.4817,25800.0
2011-01-24 14:35:00,31.65,31.67,31.64,31.67,60400.0,22.4817,22.4959,22.4746,22.4959,60400.0
2011-01-24 14:40:00,31.66,31.67,31.66,31.66,11200.0,22.4888,22.4959,22.4888,22.4888,11200.0
2011-01-24 14:45:00,31.67,31.68,31.65,31.66,58100.0,22.4959,22.503,22.4817,22.4888,58100.0
2011-01-24 14:50:00,31.66,31.68,31.64,31.65,117100.0,22.4888,22.503,22.4746,22.4817,117100.0
2011-01-24 14:55:00,31.65,31.66,31.64,31.65,100400.0,22.4817,22.4888,22.4746,22.4817,100400.0
2011-01-24 15:00:00,31.65,31.66,31.62,31.66,43400.0,22.4817,22.4888,22.4604,22.4888,43400.0
2011-01-24 15:05:00,31.66,31.66,31.6,31.6,121500.0,22.4888,22.4888,22.4462,22.4462,121500.0
2011-01-24 15:10:00,31.6,31.62,31.59,31.6,100100.0,22.4462,22.4604,22.4391,22.4462,100100.0
2011-01-24 15:15:00,31.59,31.6,31.55,31.58,69700.0,22.4391,22.4462,22.4107,22.432,69700.0
2011-01-24 15:20:00,31.58,31.58,31.55,31.57,53100.0,22.432,22.432,22.4107,22.4249,53100.0
2011-01-24 15:25:00,31.57,31.57,31.54,31.56,98900.0,22.4249,22.4249,22.4036,22.4178,98900.0
2011-01-24 15:30:00,31.55,31.61,31.55,31.58,53900.0,22.4107,22.4533,22.4107,22.432,53900.0
2011-01-24 15:35:00,31.59,31.63,31.58,31.61,57600.0,22.4391,22.4675,22.432,22.4533,57600.0
2011-01-24 15:40:00,31.61,31.66,31.61,31.66,42800.0,22.4533,22.4888,22.4533,22.4888,42800.0
2011-01-24 15:45:00,31.66,31.67,31.6,31.63,118500.0,22.4888,22.4959,22.4462,22.4675,118500.0
2011-01-24 15:50:00,31.63,31.64,31.62,31.63,62500.0,22.4675,22.4746,22.4604,22.4675,62500.0
2011-01-24 15:55:00,31.62,31.65,31.62,31.63,199200.0,22.4604,22.4817,22.4604,22.4675,199200.0
2011-01-25 09:30:00,31.61,31.71,31.53,31.61,101800.0,22.4533,22.5244,22.3965,22.4533,101800.0
2011-01-25 09:35:00,31.63,31.64,31.6,31.6,53200.0,22.4675,22.4746,22.4462,22.4462,53200.0
2011-01-25 09:40:00,31.59,31.64,31.54,31.61,83200.0,22.4391,22.4746,22.4036,22.4533,83200.0
2011-01-25 09:45:00,31.61,31.69,31.61,31.69,49300.0,22.4533,22.5101,22.4533,22.5101,49300.0
2011-01-25 09:50:00,31.68,31.73,31.68,31.69,47800.0,22.503,22.5386,22.503,22.5101,47800.0
2011-01-25 09:55:00,31.69,31.7,31.63,31.67,140400.0,22.5101,22.5172,22.4675,22.4959,140400.0
2011-01-25 10:00:00,31.65,31.82,31.63,31.65,97400.0,22.4817,22.6025,22.4675,22.4817,97400.0
2011-01-25 10:05:00,31.64,31.68,31.63,31.67,72700.0,22.4746,22.503,22.4675,22.4959,72700.0
2011-01-25 10:10:00,31.67,31.69,31.63,31.67,58700.0,22.4959,22.5101,22.4675,22.4959,58700.0
2011-01-25 10:15:00,31.66,31.67,31.53,31.53,65000.0,22.4888,22.4959,22.3965,22.3965,65000.0
2011-01-25 10:20:00,31.53,31.54,31.46,31.48,119700.0,22.3965,22.4036,22.3468,22.361,119700.0
2011-01-25 10:25:00,31.47,31.53,31.47,31.52,36600.0,22.3539,22.3965,22.3539,22.3894,36600.0
2011-01-25 10:30:00,31.52,31.61,31.52,31.6,38300.0,22.3894,22.4533,22.3894,22.4462,38300.0
2011-01-25 10:35:00,31.61,31.64,31.58,31.59,111500.0,22.4533,22.4746,22.432,22.4391,111500.0
2011-01-25 10:40:00,31.6,31.62,31.58,31.6,73700.0,22.4462,22.4604,22.432,22.4462,73700.0
2011-01-25 10:45:00,31.6,31.64,31.59,31.62,52800.0,22.4462,22.4746,22.4391,22.4604,52800.0
2011-01-25 10:50:00,31.62,31.69,31.62,31.63,42500.0,22.4604,22.5101,22.4604,22.4675,42500.0
2011-01-25 10:55:00,31.63,31.68,31.63,31.66,40300.0,22.4675,22.503,22.4675,22.4888,40300.0
2011-01-25 11:00:00,31.66,31.67,31.6,31.61,75000.0,22.4888,22.4959,22.4462,22.4533,75000.0
2011-01-25 11:05:00,31.6,31.61,31.58,31.58,77600.0,22.4462,22.4533,22.432,22.432,77600.0
2011-01-25 11:10:00,31.58,31.59,31.52,31.54,77800.0,22.432,22.4391,22.3894,22.4036,77800.0
2011-01-25 11:15:00,31.54,31.55,31.46,31.47,33200.0,22.4036,22.4107,22.3468,22.3539,33200.0
2011-01-25 11:20:00,31.47,31.47,31.36,31.4,75700.0,22.3539,22.3539,22.2757,22.3042,75700.0
2011-01-25 11:25:00,31.4,31.45,31.38,31.42,58600.0,22.3042,22.3397,22.2899,22.3184,58600.0
2011-01-25 11:30:00,31.42,31.49,31.4,31.47,58500.0,22.3184,22.3681,22.3042,22.3539,58500.0
2011-01-25 11:35:00,31.46,31.48,31.44,31.46,19800.0,22.3468,22.361,22.3326,22.3468,19800.0
2011-01-25 11:40:00,31.47,31.47,31.42,31.43,35000.0,22.3539,22.3539,22.3184,22.3255,35000.0
2011-01-25 11:45:00,31.42,31.42,31.39,31.42,50400.0,22.3184,22.3184,22.297,22.3184,50400.0
2011-01-25 11:50:00,31.41,31.46,31.4,31.45,42600.0,22.3113,22.3468,22.3042,22.3397,42600.0
2011-01-25 11:55:00,31.46,31.47,31.38,31.38,59000.0,22.3468,22.3539,22.2899,22.2899,59000.0
2011-01-25 12:00:00,31.39,31.52,31.39,31.49,134000.0,22.297,22.3894,22.297,22.3681,134000.0
2011-01-25 12:05:00,31.5,31.51,31.47,31.47,21700.0,22.3752,22.3823,22.3539,22.3539,21700.0
2011-01-25 12:10:00,31.48,31.52,31.48,31.49,40400.0,22.361,22.3894,22.361,22.3681,40400.0
2011-01-25 12:15:00,31.5,31.54,31.5,31.53,128500.0,22.3752,22.4036,22.3752,22.3965,128500.0
2011-01-25 12:20:00,31.53,31.54,31.51,31.51,45700.0,22.3965,22.4036,22.3823,22.3823,45700.0
2011-01-25 12:25:00,31.52,31.56,31.51,31.51,69500.0,22.3894,22.4178,22.3823,22.3823,69500.0
2011-01-25 12:30:00,31.52,31.53,31.49,31.5,22800.0,22.3894,22.3965,22.3681,22.3752,22800.0
2011-01-25 12:35:00,31.5,31.52,31.46,31.5,65500.0,22.3752,22.3894,22.3468,22.3752,65500.0
2011-01-25 12:40:00,31.5,31.51,31.48,31.49,34700.0,22.3752,22.3823,22.361,22.3681,34700.0
2011-01-25 12:45:00,31.5,31.51,31.45,31.45,23200.0,22.3752,22.3823,22.3397,22.3397,23200.0
2011-01-25 12:50:00,31.46,31.5,31.44,31.45,38500.0,22.3468,22.3752,22.3326,22.3397,38500.0
2011-01-25 12:55:00,31.45,31.45,31.38,31.41,42000.0,22.3397,22.3397,22.2899,22.3113,42000.0
2011-01-25 13:00:00,31.41,31.41,31.39,31.39,22900.0,22.3113,22.3113,22.297,22.297,22900.0
2011-01-25 13:05:00,31.39,31.4,31.36,31.38,74000.0,22.297,22.3042,22.2757,22.2899,74000.0
2011-01-25 13:10:00,31.38,31.38,31.35,31.35,11300.0,22.2899,22.2899,22.2686,22.2686,11300.0
2011-01-25 13:15:00,31.35,31.36,31.34,31.34,23800.0,22.2686,22.2757,22.2615,22.2615,23800.0
2011-01-25 13:20:00,31.34,31.35,31.29,31.29,66600.0,22.2615,22.2686,22.226,22.226,66600.0
2011-01-25 13:25:00,31.3,31.32,31.26,31.3,70000.0,22.2331,22.2473,22.2047,22.2331,70000.0
2011-01-25 13:30:00,31.31,31.32,31.3,31.31,45800.0,22.2402,22.2473,22.2331,22.2402,45800.0
2011-01-25 13:35:00,31.3,31.33,31.3,31.33,28800.0,22.2331,22.2544,22.2331,22.2544,28800.0
2011-01-25 13:40:00,31.33,31.37,31.31,31.37,53900.0,22.2544,22.2828,22.2402,22.2828,53900.0
2011-01-25 13:45:00,31.38,31.41,31.38,31.39,26400.0,22.2899,22.3113,22.2899,22.297,26400.0
2011-01-25 13:50:00,31.4,31.44,31.4,31.43,21100.0,22.3042,22.3326,22.3042,22.3255,21100.0
2011-01-25 13:55:00,31.42,31.43,31.4,31.42,28900.0,22.3184,22.3255,22.3042,22.3184,28900.0
2011-01-25 14:00:00,31.4,31.42,31.35,31.38,76300.0,22.3042,22.3184,22.2686,22.2899,76300.0
2011-01-25 14:05:00,31.37,31.37,31.31,31.33,53100.0,22.2828,22.2828,22.2402,22.2544,53100.0
2011-01-25 14:10:00,31.33,31.34,31.27,31.27,37800.0,22.2544,22.2615,22.2118,22.2118,37800.0
2011-01-25 14:15:00,31.28,31.31,31.25,31.29,98900.0,22.2189,22.2402,22.1976,22.226,98900.0
2011-01-25 14:20:00,31.3,31.34,31.27,31.27,46500.0,22.2331,22.2615,22.2118,22.2118,46500.0
2011-01-25 14:25:00,31.27,31.3,31.22,31.27,125800.0,22.2118,22.2331,22.1763,22.2118,125800.0
2011-01-25 14:30:00,31.27,31.29,31.26,31.28,49200.0,22.2118,22.226,22.2047,22.2189,49200.0
2011-01-25 14:35:00,31.28,31.33,31.27,31.3,59500.0,22.2189,22.2544,22.2118,22.2331,59500.0
2011-01-25 14:40:00,31.29,31.35,31.29,31.33,70200.0,22.226,22.2686,22.226,22.2544,70200.0
2011-01-25 14:45:00,31.32,31.36,31.31,31.32,43000.0,22.2473,22.2757,22.2402,22.2473,43000.0
2011-01-25 14:50:00,31.31,31.36,31.29,31.36,98600.0,22.2402,22.2757,22.226,22.2757,98600.0
2011-01-25 14:55:00,31.36,31.37,31.33,31.37,35700.0,22.2757,22.2828,22.2544,22.2828,35700.0
2011-01-25 15:00:00,31.37,31.39,31.33,31.39,102600.0,22.2828,22.297,22.2544,22.297,102600.0
2011-01-25 15:05:00,31.39,31.44,31.38,31.42,64400.0,22.297,22.3326,22.2899,22.3184,64400.0
2011-01-25 15:10:00,31.41,31.45,31.38,31.45,31200.0,22.3113,22.3397,22.2899,22.3397,31200.0
2011-01-25 15:15:00,31.44,31.49,31.44,31.48,56600.0,22.3326,22.3681,22.3326,22.361,56600.0
2011-01-25 15:20:00,31.48,31.56,31.47,31.55,63200.0,22.361,22.4178,22.3539,22.4107,63200.0
2011-01-25 15:25:00,31.55,31.55,31.49,31.55,114400.0,22.4107,22.4107,22.3681,22.4107,114400.0
2011-01-25 15:30:00,31.55,31.55,31.47,31.51,155200.0,22.4107,22.4107,22.3539,22.3823,155200.0
2011-01-25 15:35:00,31.5,31.51,31.46,31.51,65300.0,22.3752,22.3823,22.3468,22.3823,65300.0
2011-01-25 15:40:00,31.5,31.61,31.5,31.61,47200.0,22.3752,22.4533,22.3752,22.4533,47200.0
2011-01-25 15:45:00,31.61,31.66,31.61,31.62,178400.0,22.4533,22.4888,22.4533,22.4604,178400.0
2011-01-25 15:50:00,31.63,31.63,31.57,31.62,136400.0,22.4675,22.4675,22.4249,22.4604,136400.0
2011-01-25 15:55:00,31.62,31.68,31.61,31.66,204700.0,22.4604,22.503,22.4533,22.4888,204700.0
2011-01-26 09:30:00,31.73,31.85,31.61,31.75,78400.0,22.5386,22.6238,22.4533,22.5528,78400.0
2011-01-26 09:35:00,31.75,31.82,31.7,31.75,97900.0,22.5528,22.6025,22.5172,22.5528,97900.0
2011-01-26 09:40:00,31.74,31.75,31.59,31.72,60400.0,22.5457,22.5528,22.4391,22.5315,60400.0
2011-01-26 09:45:00,31.72,31.78,31.68,31.75,41000.0,22.5315,22.5741,22.503,22.5528,41000.0
2011-01-26 09:50:00,31.75,31.85,31.74,31.84,67700.0,22.5528,22.6238,22.5457,22.6167,67700.0
2011-01-26 09:55:00,31.84,31.87,31.76,31.77,66800.0,22.6167,22.638,22.5599,22.567,66800.0
2011-01-26 10:00:00,31.76,31.83,31.75,31.79,71800.0,22.5599,22.6096,22.5528,22.5812,71800.0
2011-01-26 10:05:00,31.79,31.86,31.77,31.85,62300.0,22.5812,22.6309,22.567,22.6238,62300.0
2011-01-26 10:10:00,31.86,31.97,31.84,31.96,95200.0,22.6309,22.709,22.6167,22.7019,95200.0
2011-01-26 10:15:00,31.96,31.97,31.91,31.96,76100.0,22.7019,22.709,22.6664,22.7019,76100.0
2011-01-26 10:20:00,31.97,32.0,31.94,32.0,77200.0,22.709,22.7303,22.6877,22.7303,77200.0
2011-01-26 10:25:00,32.0,32.0,31.97,31.97,51300.0,22.7303,22.7303,22.709,22.709,51300.0
2011-01-26 10:30:00,31.97,32.0,31.92,31.93,85500.0,22.709,22.7303,22.6735,22.6806,85500.0
2011-01-26 10:35:00,31.92,31.94,31.86,31.88,50600.0,22.6735,22.6877,22.6309,22.6451,50600.0
2011-01-26 10:40:00,31.89,31.99,31.88,31.97,79100.0,22.6522,22.7232,22.6451,22.709,79100.0
2011-01-26 10:45:00,31.97,31.97,31.91,31.91,52400.0,22.709,22.709,22.6664,22.6664,52400.0
2011-01-26 10:50:00,31.91,31.95,31.91,31.93,58400.0,22.6664,22.6948,22.6664,22.6806,58400.0
2011-01-26 10:55:00,31.92,31.92,31.86,31.89,57300.0,22.6735,22.6735,22.6309,22.6522,57300.0
2011-01-26 11:00:00,31.88,31.89,31.79,31.82,104000.0,22.6451,22.6522,22.5812,22.6025,104000.0
2011-01-26 11:05:00,31.82,31.84,31.8,31.81,34700.0,22.6025,22.6167,22.5883,22.5954,34700.0
2011-01-26 11:10:00,31.82,31.88,31.82,31.88,49800.0,22.6025,22.6451,22.6025,22.6451,49800.0
2011-01-26 11:15:00,31.87,31.88,31.82,31.82,32500.0,22.638,22.6451,22.6025,22.6025,32500.0
2011-01-26 11:20:00,31.82,31.83,31.74,31.76,73200.0,22.6025,22.6096,22.5457,22.5599,73200.0
2011-01-26 11:25:00,31.76,31.8,31.76,31.77,37400.0,22.5599,22.5883,22.5599,22.567,37400.0
2011-01-26 11:30:00,31.78,31.83,31.77,31.8,60100.0,22.5741,22.6096,22.567,22.5883,60100.0
2011-01-26 11:35:00,31.8,31.86,31.78,31.78,54400.0,22.5883,22.6309,22.5741,22.5741,54400.0
2011-01-26 11:40:00,31.79,31.85,31.78,31.83,51200.0,22.5812,22.6238,22.5741,22.6096,51200.0
2011-01-26 11:45:00,31.82,31.87,31.82,31.86,29000.0,22.6025,22.638,22.6025,22.6309,29000.0
2011-01-26 11:50:00,31.87,31.87,31.79,31.82,35600.0,22.638,22.638,22.5812,22.6025,35600.0
2011-01-26 11:55:00,31.82,31.85,31.81,31.83,33400.0,22.6025,22.6238,22.5954,22.6096,33400.0
2011-01-26 12:00:00,31.84,31.86,31.78,31.79,36600.0,22.6167,22.6309,22.5741,22.5812,36600.0
2011-01-26 12:05:00,31.8,31.85,31.79,31.85,47600.0,22.5883,22.6238,22.5812,22.6238,47600.0
2011-01-26 12:10:00,31.84,31.9,31.84,31.88,45600.0,22.6167,22.6593,22.6167,22.6451,45600.0
2011-01-26 12:15:00,31.87,31.88,31.78,31.78,30100.0,22.638,22.6451,22.5741,22.5741,30100.0
2011-01-26 12:20:00,31.79,31.84,31.79,31.84,17200.0,22.5812,22.6167,22.5812,22.6167,17200.0
2011-01-26 12:25:00,31.84,31.86,31.83,31.86,22300.0,22.6167,22.6309,22.6096,22.6309,22300.0
2011-01-26 12:30:00,31.86,31.89,31.85,31.88,37000.0,22.6309,22.6522,22.6238,22.6451,37000.0
2011-01-26 12:35:00,31.89,31.89,31.84,31.85,46100.0,22.6522,22.6522,22.6167,22.6238,46100.0
2011-01-26 12:40:00,31.86,31.9,31.85,31.89,35500.0,22.6309,22.6593,22.6238,22.6522,35500.0
2011-01-26 12:45:00,31.89,31.89,31.86,31.87,33200.0,22.6522,22.6522,22.6309,22.638,33200.0
2011-01-26 12:50:00,31.87,31.89,31.86,31.88,52600.0,22.638,22.6522,22.6309,22.6451,52600.0
2011-01-26 12:55:00,31.88,31.94,31.87,31.93,103400.0,22.6451,22.6877,22.638,22.6806,103400.0
2011-01-26 13:00:00,31.93,31.94,31.92,31.93,20300.0,22.6806,22.6877,22.6735,22.6806,20300.0
2011-01-26 13:05:00,31.93,31.96,31.92,31.94,43700.0,22.6806,22.7019,22.6735,22.6877,43700.0
2011-01-26 13:10:00,31.94,31.94,31.91,31.93,27900.0,22.6877,22.6877,22.6664,22.6806,27900.0
2011-01-26 13:15:00,31.93,31.95,31.92,31.93,48900.0,22.6806,22.6948,22.6735,22.6806,48900.0
2011-01-26 13:20:00,31.93,31.94,31.86,31.87,63600.0,22.6806,22.6877,22.6309,22.638,63600.0
2011-01-26 13:25:00,31.86,31.91,31.86,31.9,44000.0,22.6309,22.6664,22.6309,22.6593,44000.0
2011-01-26 13:30:00,31.9,31.91,31.89,31.9,24500.0,22.6593,22.6664,22.6522,22.6593,24500.0
2011-01-26 13:35:00,31.9,31.92,31.88,31.91,70800.0,22.6593,22.6735,22.6451,22.6664,70800.0
2011-01-26 13:40:00,31.9,31.92,31.88,31.9,48200.0,22.6593,22.6735,22.6451,22.6593,48200.0
2011-01-26 13:45:00,31.9,31.92,31.88,31.9,37900.0,22.6593,22.6735,22.6451,22.6593,37900.0
2011-01-26 13:50:00,31.89,31.93,31.88,31.89,22600.0,22.6522,22.6806,22.6451,22.6522,22600.0
2011-01-26 13:55:00,31.89,31.9,31.87,31.88,29300.0,22.6522,22.6593,22.638,22.6451,29300.0
2011-01-26 14:00:00,31.87,31.9,31.86,31.86,70000.0,22.638,22.6593,22.6309,22.6309,70000.0
2011-01-26 14:05:00,31.87,31.88,31.84,31.84,30800.0,22.638,22.6451,22.6167,22.6167,30800.0
2011-01-26 14:10:00,31.85,31.85,31.79,31.8,28200.0,22.6238,22.6238,22.5812,22.5883,28200.0
2011-01-26 14:15:00,31.81,31.88,31.77,31.83,52100.0,22.5954,22.6451,22.567,22.6096,52100.0
2011-01-26 14:20:00,31.82,31.82,31.71,31.75,55600.0,22.6025,22.6025,22.5244,22.5528,55600.0
2011-01-26 14:25:00,31.75,31.81,31.69,31.7,93600.0,22.5528,22.5954,22.5101,22.5172,93600.0
2011-01-26 14:30:00,31.71,31.75,31.7,31.74,64700.0,22.5244,22.5528,22.5172,22.5457,64700.0
2011-01-26 14:35:00,31.74,31.79,31.73,31.77,66400.0,22.5457,22.5812,22.5386,22.567,66400.0
2011-01-26 14:40:00,31.78,31.8,31.73,31.79,67200.0,22.5741,22.5883,22.5386,22.5812,67200.0
2011-01-26 14:45:00,31.78,31.82,31.72,31.74,66500.0,22.5741,22.6025,22.5315,22.5457,66500.0
2011-01-26 14:50:00,31.75,31.77,31.71,31.71,41800.0,22.5528,22.567,22.5244,22.5244,41800.0
2011-01-26 14:55:00,31.72,31.76,31.68,31.75,71000.0,22.5315,22.5599,22.503,22.5528,71000.0
2011-01-26 15:00:00,31.74,31.75,31.72,31.75,44300.0,22.5457,22.5528,22.5315,22.5528,44300.0
2011-01-26 15:05:00,31.76,31.79,31.71,31.74,66500.0,22.5599,22.5812,22.5244,22.5457,66500.0
2011-01-26 15:10:00,31.74,31.77,31.72,31.74,78400.0,22.5457,22.567,22.5315,22.5457,78400.0
2011-01-26 15:15:00,31.74,31.75,31.65,31.65,51000.0,22.5457,22.5528,22.4817,22.4817,51000.0
2011-01-26 15:20:00,31.66,31.73,31.66,31.72,62300.0,22.4888,22.5386,22.4888,22.5315,62300.0
2011-01-26 15:25:00,31.72,31.76,31.7,31.75,54300.0,22.5315,22.5599,22.5172,22.5528,54300.0
2011-01-26 15:30:00,31.76,31.76,31.7,31.7,51600.0,22.5599,22.5599,22.5172,22.5172,51600.0
2011-01-26 15:35:00,31.7,31.73,31.67,31.69,55300.0,22.5172,22.5386,22.4959,22.5101,55300.0
2011-01-26 15:40:00,31.69,31.74,31.68,31.71,46700.0,22.5101,22.5457,22.503,22.5244,46700.0
2011-01-26 15:45:00,31.71,31.79,31.71,31.77,109200.0,22.5244,22.5812,22.5244,22.567,109200.0
2011-01-26 15:50:00,31.77,31.79,31.75,31.78,128400.0,22.567,22.5812,22.5528,22.5741,128400.0
2011-01-26 15:55:00,31.77,31.78,31.69,31.7,171900.0,22.567,22.5741,22.5101,22.5172,171900.0
2011-01-27 09:30:00,31.53,31.68,31.44,31.47,85500.0,22.4602,22.5671,22.3961,22.4175,85500.0
2011-01-27 09:35:00,31.51,31.53,31.37,31.37,75900.0,22.446,22.4602,22.3463,22.3463,75900.0
2011-01-27 09:40:00,31.36,31.55,31.35,31.54,93100.0,22.3391,22.4745,22.332,22.4674,93100.0
2011-01-27 09:45:00,31.54,31.69,31.54,31.68,92400.0,22.4674,22.5742,22.4674,22.5671,92400.0
2011-01-27 09:50:00,31.69,31.74,31.64,31.73,68400.0,22.5742,22.6098,22.5386,22.6027,68400.0
2011-01-27 09:55:00,31.74,31.75,31.73,31.75,28500.0,22.6098,22.617,22.6027,22.617,28500.0
2011-01-27 10:00:00,31.75,31.87,31.71,31.74,99600.0,22.617,22.7024,22.5885,22.6098,99600.0
2011-01-27 10:05:00,31.74,31.75,31.72,31.75,44200.0,22.6098,22.617,22.5956,22.617,44200.0
2011-01-27 10:10:00,31.75,31.79,31.74,31.76,43800.0,22.617,22.6454,22.6098,22.6241,43800.0
2011-01-27 10:15:00,31.76,31.82,31.75,31.82,37100.0,22.6241,22.6668,22.617,22.6668,37100.0
2011-01-27 10:20:00,31.81,31.82,31.77,31.78,71600.0,22.6597,22.6668,22.6312,22.6383,71600.0
2011-01-27 10:25:00,31.77,31.88,31.77,31.86,66900.0,22.6312,22.7096,22.6312,22.6953,66900.0
2011-01-27 10:30:00,31.87,31.96,31.86,31.92,88900.0,22.7024,22.7665,22.6953,22.7381,88900.0
2011-01-27 10:35:00,31.92,31.95,31.88,31.89,56300.0,22.7381,22.7594,22.7096,22.7167,56300.0
2011-01-27 10:40:00,31.89,31.9,31.77,31.78,136000.0,22.7167,22.7238,22.6312,22.6383,136000.0
2011-01-27 10:45:00,31.78,31.81,31.73,31.76,101100.0,22.6383,22.6597,22.6027,22.6241,101100.0
2011-01-27 10:50:00,31.76,31.77,31.73,31.77,46900.0,22.6241,22.6312,22.6027,22.6312,46900.0
2011-01-27 10:55:00,31.77,31.84,31.75,31.81,52800.0,22.6312,22.6811,22.617,22.6597,52800.0
2011-01-27 11:00:00,31.81,31.83,31.76,31.77,27100.0,22.6597,22.6739,22.6241,22.6312,27100.0
2011-01-27 11:05:00,31.78,31.79,31.7,31.7,44500.0,22.6383,22.6454,22.5813,22.5813,44500.0
2011-01-27 11:10:00,31.71,31.77,31.71,31.77,33900.0,22.5885,22.6312,22.5885,22.6312,33900.0
2011-01-27 11:15:00,31.77,31.81,31.7,31.76,125500.0,22.6312,22.6597,22.5813,22.6241,125500.0
2011-01-27 11:20:00,31.77,31.83,31.75,31.77,84800.0,22.6312,22.6739,22.617,22.6312,84800.0
2011-01-27 11:25:00,31.77,31.78,31.73,31.78,93100.0,22.6312,22.6383,22.6027,22.6383,93100.0
2011-01-27 11:30:00,31.79,31.84,31.78,31.78,88800.0,22.6454,22.6811,22.6383,22.6383,88800.0
2011-01-27 11:35:00,31.78,31.84,31.78,31.83,35900.0,22.6383,22.6811,22.6383,22.6739,35900.0
2011-01-27 11:40:00,31.84,31.84,31.79,31.79,25300.0,22.6811,22.6811,22.6454,22.6454,25300.0
2011-01-27 11:45:00,31.8,31.81,31.76,31.77,49200.0,22.6526,22.6597,22.6241,22.6312,49200.0
2011-01-27 11:50:00,31.77,31.79,31.75,31.76,26400.0,22.6312,22.6454,22.617,22.6241,26400.0
2011-01-27 11:55:00,31.76,31.79,31.76,31.77,20000.0,22.6241,22.6454,22.6241,22.6312,20000.0
2011-01-27 12:00:00,31.76,31.8,31.75,31.78,26900.0,22.6241,22.6526,22.617,22.6383,26900.0
2011-01-27 12:05:00,31.78,31.8,31.74,31.78,23800.0,22.6383,22.6526,22.6098,22.6383,23800.0
2011-01-27 12:10:00,31.79,31.84,31.79,31.81,25000.0,22.6454,22.6811,22.6454,22.6597,25000.0
2011-01-27 12:15:00,31.82,31.83,31.8,31.82,15300.0,22.6668,22.6739,22.6526,22.6668,15300.0
2011-01-27 12:20:00,31.83,31.83,31.77,31.8,17000.0,22.6739,22.6739,22.6312,22.6526,17000.0
2011-01-27 12:25:00,31.8,31.82,31.77,31.79,34000.0,22.6526,22.6668,22.6312,22.6454,34000.0
2011-01-27 12:30:00,31.79,31.8,31.76,31.79,34000.0,22.6454,22.6526,22.6241,22.6454,34000.0
2011-01-27 12:35:00,31.79,31.81,31.77,31.79,34900.0,22.6454,22.6597,22.6312,22.6454,34900.0
2011-01-27 12:40:00,31.79,31.79,31.74,31.76,32200.0,22.6454,22.6454,22.6098,22.6241,32200.0
2011-01-27 12:45:00,31.76,31.78,31.72,31.73,24600.0,22.6241,22.6383,22.5956,22.6027,24600.0
2011-01-27 12:50:00,31.73,31.77,31.73,31.75,40300.0,22.6027,22.6312,22.6027,22.617,40300.0
2011-01-27 12:55:00,31.75,31.76,31.69,31.7,26900.0,22.617,22.6241,22.5742,22.5813,26900.0
2011-01-27 13:00:00,31.71,31.72,31.64,31.64,55000.0,22.5885,22.5956,22.5386,22.5386,55000.0
2011-01-27 13:05:00,31.64,31.65,31.63,31.63,18500.0,22.5386,22.5457,22.5315,22.5315,18500.0
2011-01-27 13:10:00,31.63,31.64,31.58,31.6,50300.0,22.5315,22.5386,22.4959,22.5101,50300.0
2011-01-27 13:15:00,31.6,31.65,31.6,31.63,37500.0,22.5101,22.5457,22.5101,22.5315,37500.0
2011-01-27 13:20:00,31.63,31.64,31.6,31.61,61100.0,22.5315,22.5386,22.5101,22.5172,61100.0
2011-01-27 13:25:00,31.61,31.61,31.57,31.6,31500.0,22.5172,22.5172,22.4887,22.5101,31500.0
2011-01-27 13:30:00,31.6,31.62,31.58,31.58,37100.0,22.5101,22.5244,22.4959,22.4959,37100.0
2011-01-27 13:35:00,31.58,31.58,31.55,31.55,35700.0,22.4959,22.4959,22.4745,22.4745,35700.0
2011-01-27 13:40:00,31.55,31.6,31.55,31.59,34300.0,22.4745,22.5101,22.4745,22.503,34300.0
2011-01-27 13:45:00,31.59,31.6,31.57,31.58,22400.0,22.503,22.5101,22.4887,22.4959,22400.0
2011-01-27 13:50:00,31.59,31.6,31.55,31.55,16500.0,22.503,22.5101,22.4745,22.4745,16500.0
2011-01-27 13:55:00,31.56,31.61,31.56,31.61,21500.0,22.4816,22.5172,22.4816,22.5172,21500.0
2011-01-27 14:00:00,31.61,31.63,31.59,31.63,53900.0,22.5172,22.5315,22.503,22.5315,53900.0
2011-01-27 14:05:00,31.63,31.64,31.61,31.63,29500.0,22.5315,22.5386,22.5172,22.5315,29500.0
2011-01-27 14:10:00,31.63,31.66,31.61,31.64,30700.0,22.5315,22.5528,22.5172,22.5386,30700.0
2011-01-27 14:15:00,31.64,31.65,31.62,31.62,18100.0,22.5386,22.5457,22.5244,22.5244,18100.0
2011-01-27 14:20:00,31.62,31.64,31.6,31.6,43200.0,22.5244,22.5386,22.5101,22.5101,43200.0
2011-01-27 14:25:00,31.61,31.63,31.56,31.57,40900.0,22.5172,22.5315,22.4816,22.4887,40900.0
2011-01-27 14:30:00,31.57,31.58,31.55,31.56,26000.0,22.4887,22.4959,22.4745,22.4816,26000.0
2011-01-27 14:35:00,31.56,31.62,31.56,31.59,36200.0,22.4816,22.5244,22.4816,22.503,36200.0
2011-01-27 14:40:00,31.59,31.62,31.57,31.6,60100.0,22.503,22.5244,22.4887,22.5101,60100.0
2011-01-27 14:45:00,31.6,31.62,31.59,31.61,62900.0,22.5101,22.5244,22.503,22.5172,62900.0
2011-01-27 14:50:00,31.61,31.61,31.58,31.61,31400.0,22.5172,22.5172,22.4959,22.5172,31400.0
2011-01-27 14:55:00,31.61,31.61,31.58,31.59,19900.0,22.5172,22.5172,22.4959,22.503,19900.0
2011-01-27 15:00:00,31.59,31.6,31.56,31.6,59200.0,22.503,22.5101,22.4816,22.5101,59200.0
2011-01-27 15:05:00,31.6,31.63,31.58,31.62,48200.0,22.5101,22.5315,22.4959,22.5244,48200.0
2011-01-27 15:10:00,31.61,31.63,31.58,31.59,35400.0,22.5172,22.5315,22.4959,22.503,35400.0
2011-01-27 15:15:00,31.59,31.62,31.58,31.58,34400.0,22.503,22.5244,22.4959,22.4959,34400.0
2011-01-27 15:20:00,31.58,31.62,31.58,31.61,31300.0,22.4959,22.5244,22.4959,22.5172,31300.0
2011-01-27 15:25:00,31.61,31.62,31.6,31.61,25100.0,22.5172,22.5244,22.5101,22.5172,25100.0
2011-01-27 15:30:00,31.62,31.66,31.59,31.59,80300.0,22.5244,22.5528,22.503,22.503,80300.0
2011-01-27 15:35:00,31.6,31.63,31.58,31.62,102100.0,22.5101,22.5315,22.4959,22.5244,102100.0
2011-01-27 15:40:00,31.61,31.64,31.59,31.62,113500.0,22.5172,22.5386,22.503,22.5244,113500.0
2011-01-27 15:45:00,31.62,31.66,31.61,31.62,182000.0,22.5244,22.5528,22.5172,22.5244,182000.0
2011-01-27 15:50:00,31.62,31.63,31.57,31.58,216300.0,22.5244,22.5315,22.4887,22.4959,216300.0
2011-01-27 15:55:00,31.58,31.62,31.58,31.62,245800.0,22.4959,22.5244,22.4959,22.5244,245800.0
2011-01-28 09:30:00,31.76,31.86,31.62,31.82,94200.0,22.6241,22.6953,22.5244,22.6668,94200.0
2011-01-28 09:35:00,31.85,31.88,31.77,31.86,85900.0,22.6882,22.7096,22.6312,22.6953,85900.0
2011-01-28 09:40:00,31.85,31.86,31.78,31.79,68300.0,22.6882,22.6953,22.6383,22.6454,68300.0
2011-01-28 09:45:00,31.79,31.92,31.78,31.91,52400.0,22.6454,22.7381,22.6383,22.7309,52400.0
2011-01-28 09:50:00,31.91,31.92,31.82,31.82,25200.0,22.7309,22.7381,22.6668,22.6668,25200.0
2011-01-28 09:55:00,31.83,31.85,31.77,31.79,28600.0,22.6739,22.6882,22.6312,22.6454,28600.0
2011-01-28 10:00:00,31.78,31.79,31.66,31.66,34600.0,22.6383,22.6454,22.5528,22.5528,34600.0
2011-01-28 10:05:00,31.65,31.65,31.61,31.62,31700.0,22.5457,22.5457,22.5172,22.5244,31700.0
2011-01-28 10:10:00,31.62,31.69,31.61,31.66,32700.0,22.5244,22.5742,22.5172,22.5528,32700.0
2011-01-28 10:15:00,31.67,31.68,31.58,31.58,46000.0,22.56,22.5671,22.4959,22.4959,46000.0
2011-01-28 10:20:00,31.57,31.58,31.47,31.51,69200.0,22.4887,22.4959,22.4175,22.446,69200.0
2011-01-28 10:25:00,31.51,31.52,31.47,31.48,52900.0,22.446,22.4531,22.4175,22.4246,52900.0
2011-01-28 10:30:00,31.48,31.51,31.36,31.37,104100.0,22.4246,22.446,22.3391,22.3463,104100.0
2011-01-28 10:35:00,31.38,31.46,31.34,31.45,68800.0,22.3534,22.4104,22.3249,22.4033,68800.0
2011-01-28 10:40:00,31.46,31.46,31.38,31.45,54900.0,22.4104,22.4104,22.3534,22.4033,54900.0
2011-01-28 10:45:00,31.45,31.45,31.34,31.37,68300.0,22.4033,22.4033,22.3249,22.3463,68300.0
2011-01-28 10:50:00,31.38,31.38,31.28,31.36,84200.0,22.3534,22.3534,22.2822,22.3391,84200.0
2011-01-28 10:55:00,31.37,31.37,31.33,31.35,42600.0,22.3463,22.3463,22.3178,22.332,42600.0
2011-01-28 11:00:00,31.34,31.35,31.3,31.35,45700.0,22.3249,22.332,22.2964,22.332,45700.0
2011-01-28 11:05:00,31.36,31.37,31.29,31.32,57900.0,22.3391,22.3463,22.2893,22.3106,57900.0
2011-01-28 11:10:00,31.32,31.4,31.32,31.39,64500.0,22.3106,22.3676,22.3106,22.3605,64500.0
2011-01-28 11:15:00,31.39,31.47,31.36,31.44,63100.0,22.3605,22.4175,22.3391,22.3961,63100.0
2011-01-28 11:20:00,31.45,31.5,31.43,31.43,75000.0,22.4033,22.4389,22.389,22.389,75000.0
2011-01-28 11:25:00,31.43,31.44,31.37,31.38,72000.0,22.389,22.3961,22.3463,22.3534,72000.0
2011-01-28 11:30:00,31.38,31.38,31.24,31.24,78200.0,22.3534,22.3534,22.2537,22.2537,78200.0
2011-01-28 11:35:00,31.24,31.28,31.22,31.25,92100.0,22.2537,22.2822,22.2394,22.2608,92100.0
2011-01-28 11:40:00,31.25,31.25,31.19,31.23,74000.0,22.2608,22.2608,22.218,22.2465,74000.0
2011-01-28 11:45:00,31.23,31.27,31.21,31.22,52400.0,22.2465,22.275,22.2323,22.2394,52400.0
2011-01-28 11:50:00,31.22,31.22,31.11,31.13,168500.0,22.2394,22.2394,22.1611,22.1753,168500.0
2011-01-28 11:55:00,31.12,31.16,31.04,31.09,109500.0,22.1682,22.1967,22.1112,22.1468,109500.0
2011-01-28 12:00:00,31.08,31.11,31.02,31.07,119100.0,22.1397,22.1611,22.0969,22.1326,119100.0
2011-01-28 12:05:00,31.06,31.17,31.05,31.13,92200.0,22.1254,22.2038,22.1183,22.1753,92200.0
2011-01-28 12:10:00,31.14,31.2,31.14,31.16,57200.0,22.1824,22.2252,22.1824,22.1967,57200.0
2011-01-28 12:15:00,31.16,31.23,31.16,31.18,33800.0,22.1967,22.2465,22.1967,22.2109,33800.0
2011-01-28 12:20:00,31.18,31.18,31.12,31.15,41200.0,22.2109,22.2109,22.1682,22.1895,41200.0
2011-01-28 12:25:00,31.15,31.18,31.1,31.12,30300.0,22.1895,22.2109,22.1539,22.1682,30300.0
2011-01-28 12:30:00,31.11,31.18,31.1,31.15,30000.0,22.1611,22.2109,22.1539,22.1895,30000.0
2011-01-28 12:35:00,31.15,31.22,31.15,31.21,29900.0,22.1895,22.2394,22.1895,22.2323,29900.0
2011-01-28 12:40:00,31.21,31.23,31.16,31.19,41400.0,22.2323,22.2465,22.1967,22.218,41400.0
2011-01-28 12:45:00,31.17,31.18,31.11,31.14,54900.0,22.2038,22.2109,22.1611,22.1824,54900.0
2011-01-28 12:50:00,31.15,31.15,31.11,31.13,51100.0,22.1895,22.1895,22.1611,22.1753,51100.0
2011-01-28 12:55:00,31.13,31.13,31.09,31.12,34300.0,22.1753,22.1753,22.1468,22.1682,34300.0
2011-01-28 13:00:00,31.14,31.14,31.07,31.08,58000.0,22.1824,22.1824,22.1326,22.1397,58000.0
2011-01-28 13:05:00,31.07,31.08,30.99,31.0,78800.0,22.1326,22.1397,22.0756,22.0827,78800.0
2011-01-28 13:10:00,31.0,31.07,31.0,31.03,59200.0,22.0827,22.1326,22.0827,22.1041,59200.0
2011-01-28 13:15:00,31.04,31.05,30.97,30.98,137900.0,22.1112,22.1183,22.0613,22.0684,137900.0
2011-01-28 13:20:00,30.99,30.99,30.93,30.98,97100.0,22.0756,22.0756,22.0328,22.0684,97100.0
2011-01-28 13:25:00,30.97,31.0,30.93,30.96,73600.0,22.0613,22.0827,22.0328,22.0542,73600.0
2011-01-28 13:30:00,30.96,31.03,30.96,31.01,20800.0,22.0542,22.1041,22.0542,22.0898,20800.0
2011-01-28 13:35:00,31.01,31.01,30.95,30.99,72900.0,22.0898,22.0898,22.0471,22.0756,72900.0
2011-01-28 13:40:00,30.98,31.04,30.96,30.99,69400.0,22.0684,22.1112,22.0542,22.0756,69400.0
2011-01-28 13:45:00,31.0,31.05,31.0,31.02,47300.0,22.0827,22.1183,22.0827,22.0969,47300.0
2011-01-28 13:50:00,31.03,31.12,31.02,31.12,53200.0,22.1041,22.1682,22.0969,22.1682,53200.0
2011-01-28 13:55:00,31.12,31.22,31.1,31.2,61700.0,22.1682,22.2394,22.1539,22.2252,61700.0
2011-01-28 14:00:00,31.2,31.25,31.19,31.21,86100.0,22.2252,22.2608,22.218,22.2323,86100.0
2011-01-28 14:05:00,31.22,31.22,31.07,31.13,105000.0,22.2394,22.2394,22.1326,22.1753,105000.0
2011-01-28 14:10:00,31.14,31.15,31.05,31.07,57700.0,22.1824,22.1895,22.1183,22.1326,57700.0
2011-01-28 14:15:00,31.08,31.12,31.05,31.09,48600.0,22.1397,22.1682,22.1183,22.1468,48600.0
2011-01-28 14:20:00,31.09,31.14,31.07,31.1,47000.0,22.1468,22.1824,22.1326,22.1539,47000.0
2011-01-28 14:25:00,31.1,31.12,31.09,31.09,25500.0,22.1539,22.1682,22.1468,22.1468,25500.0
2011-01-28 14:30:00,31.08,31.09,31.05,31.07,53600.0,22.1397,22.1468,22.1183,22.1326,53600.0
2011-01-28 14:35:00,31.07,31.1,31.04,31.05,51900.0,22.1326,22.1539,22.1112,22.1183,51900.0
2011-01-28 14:40:00,31.06,31.1,31.04,31.05,31200.0,22.1254,22.1539,22.1112,22.1183,31200.0
2011-01-28 14:45:00,31.05,31.12,31.04,31.1,40300.0,22.1183,22.1682,22.1112,22.1539,40300.0
2011-01-28 14:50:00,31.09,31.1,31.01,31.01,45500.0,22.1468,22.1539,22.0898,22.0898,45500.0
2011-01-28 14:55:00,31.02,31.06,30.99,31.06,76200.0,22.0969,22.1254,22.0756,22.1254,76200.0
2011-01-28 15:00:00,31.07,31.1,31.02,31.1,71600.0,22.1326,22.1539,22.0969,22.1539,71600.0
2011-01-28 15:05:00,31.1,31.11,31.05,31.07,59200.0,22.1539,22.1611,22.1183,22.1326,59200.0
2011-01-28 15:10:00,31.07,31.08,31.02,31.07,56000.0,22.1326,22.1397,22.0969,22.1326,56000.0
2011-01-28 15:15:00,31.06,31.07,30.99,31.02,64200.0,22.1254,22.1326,22.0756,22.0969,64200.0
2011-01-28 15:20:00,31.02,31.05,30.97,31.03,102300.0,22.0969,22.1183,22.0613,22.1041,102300.0
2011-01-28 15:25:00,31.02,31.05,30.97,31.0,108700.0,22.0969,22.1183,22.0613,22.0827,108700.0
2011-01-28 15:30:00,31.01,31.03,30.97,31.0,98600.0,22.0898,22.1041,22.0613,22.0827,98600.0
2011-01-28 15:35:00,31.01,31.01,30.95,30.98,142500.0,22.0898,22.0898,22.0471,22.0684,142500.0
2011-01-28 15:40:00,30.98,30.99,30.91,30.97,144400.0,22.0684,22.0756,22.0186,22.0613,144400.0
2011-01-28 15:45:00,30.97,30.98,30.89,30.89,170200.0,22.0613,22.0684,22.0043,22.0043,170200.0
2011-01-28 15:50:00,30.89,30.93,30.88,30.89,221800.0,22.0043,22.0328,21.9972,22.0043,221800.0
2011-01-28 15:55:00,30.89,30.9,30.85,30.89,421800.0,22.0043,22.0115,21.9758,22.0043,421800.0
2011-01-31 09:30:00,30.91,31.13,30.89,31.02,105400.0,22.0186,22.1753,22.0043,22.0969,105400.0
2011-01-31 09:35:00,31.0,31.01,30.85,30.95,86900.0,22.0827,22.0898,21.9758,22.0471,86900.0
2011-01-31 09:40:00,30.95,31.03,30.89,31.03,84400.0,22.0471,22.1041,22.0043,22.1041,84400.0
2011-01-31 09:45:00,31.04,31.11,30.88,30.9,76400.0,22.1112,22.1611,21.9972,22.0115,76400.0
2011-01-31 09:50:00,30.91,30.95,30.86,30.94,50800.0,22.0186,22.0471,21.983,22.04,50800.0
2011-01-31 09:55:00,30.93,31.05,30.93,30.98,44900.0,22.0328,22.1183,22.0328,22.0684,44900.0
2011-01-31 10:00:00,30.98,31.04,30.94,30.99,49000.0,22.0684,22.1112,22.04,22.0756,49000.0
2011-01-31 10:05:00,30.99,31.11,30.96,31.07,55800.0,22.0756,22.1611,22.0542,22.1326,55800.0
2011-01-31 10:10:00,31.07,31.1,31.04,31.06,42600.0,22.1326,22.1539,22.1112,22.1254,42600.0
2011-01-31 10:15:00,31.07,31.07,30.99,31.06,40400.0,22.1326,22.1326,22.0756,22.1254,40400.0
2011-01-31 10:20:00,31.06,31.07,31.02,31.07,32300.0,22.1254,22.1326,22.0969,22.1326,32300.0
2011-01-31 10:25:00,31.07,31.07,30.99,31.0,36700.0,22.1326,22.1326,22.0756,22.0827,36700.0
2011-01-31 10:30:00,31.0,31.05,30.99,31.04,25500.0,22.0827,22.1183,22.0756,22.1112,25500.0
2011-01-31 10:35:00,31.03,31.13,31.03,31.13,36700.0,22.1041,22.1753,22.1041,22.1753,36700.0
2011-01-31 10:40:00,31.13,31.15,31.1,31.12,43100.0,22.1753,22.1895,22.1539,22.1682,43100.0
2011-01-31 10:45:00,31.12,31.13,31.06,31.09,29400.0,22.1682,22.1753,22.1254,22.1468,29400.0
2011-01-31 10:50:00,31.08,31.11,31.06,31.08,32400.0,22.1397,22.1611,22.1254,22.1397,32400.0
2011-01-31 10:55:00,31.08,31.09,31.05,31.06,29200.0,22.1397,22.1468,22.1183,22.1254,29200.0
2011-01-31 11:00:00,31.07,31.17,31.07,31.17,22600.0,22.1326,22.2038,22.1326,22.2038,22600.0
2011-01-31 11:05:00,31.17,31.17,31.11,31.11,39900.0,22.2038,22.2038,22.1611,22.1611,39900.0
2011-01-31 11:10:00,31.11,31.17,31.11,31.13,47700.0,22.1611,22.2038,22.1611,22.1753,47700.0
2011-01-31 11:15:00,31.13,31.13,31.07,31.1,38800.0,22.1753,22.1753,22.1326,22.1539,38800.0
2011-01-31 11:20:00,31.11,31.16,31.09,31.15,27500.0,22.1611,22.1967,22.1468,22.1895,27500.0
2011-01-31 11:25:00,31.15,31.24,31.14,31.17,43600.0,22.1895,22.2537,22.1824,22.2038,43600.0
2011-01-31 11:30:00,31.17,31.17,31.13,31.16,21400.0,22.2038,22.2038,22.1753,22.1967,21400.0
2011-01-31 11:35:00,31.16,31.18,31.13,31.17,32800.0,22.1967,22.2109,22.1753,22.2038,32800.0
2011-01-31 11:40:00,31.17,31.22,31.15,31.22,27500.0,22.2038,22.2394,22.1895,22.2394,27500.0
2011-01-31 11:45:00,31.22,31.23,31.15,31.18,32100.0,22.2394,22.2465,22.1895,22.2109,32100.0
2011-01-31 11:50:00,31.18,31.18,31.11,31.13,40400.0,22.2109,22.2109,22.1611,22.1753,40400.0
2011-01-31 11:55:00,31.13,31.17,31.12,31.15,22900.0,22.1753,22.2038,22.1682,22.1895,22900.0
2011-01-31 12:00:00,31.15,31.15,31.12,31.12,18700.0,22.1895,22.1895,22.1682,22.1682,18700.0
2011-01-31 12:05:00,31.13,31.17,31.1,31.15,21600.0,22.1753,22.2038,22.1539,22.1895,21600.0
2011-01-31 12:10:00,31.15,31.21,31.15,31.19,25400.0,22.1895,22.2323,22.1895,22.218,25400.0
2011-01-31 12:15:00,31.19,31.22,31.18,31.22,17100.0,22.218,22.2394,22.2109,22.2394,17100.0
2011-01-31 12:20:00,31.21,31.24,31.2,31.2,37200.0,22.2323,22.2537,22.2252,22.2252,37200.0
2011-01-31 12:25:00,31.2,31.22,31.16,31.21,31700.0,22.2252,22.2394,22.1967,22.2323,31700.0
2011-01-31 12:30:00,31.21,31.22,31.18,31.18,10800.0,22.2323,22.2394,22.2109,22.2109,10800.0
2011-01-31 12:35:00,31.18,31.19,31.13,31.13,11600.0,22.2109,22.218,22.1753,22.1753,11600.0
2011-01-31 12:40:00,31.13,31.13,31.07,31.11,47300.0,22.1753,22.1753,22.1326,22.1611,47300.0
2011-01-31 12:45:00,31.1,31.12,31.09,31.09,10900.0,22.1539,22.1682,22.1468,22.1468,10900.0
2011-01-31 12:50:00,31.1,31.13,31.09,31.11,25000.0,22.1539,22.1753,22.1468,22.1611,25000.0
2011-01-31 12:55:00,31.11,31.13,31.09,31.12,24300.0,22.1611,22.1753,22.1468,22.1682,24300.0
2011-01-31 13:00:00,31.13,31.17,31.12,31.15,30900.0,22.1753,22.2038,22.1682,22.1895,30900.0
2011-01-31 13:05:00,31.14,31.16,31.13,31.15,27600.0,22.1824,22.1967,22.1753,22.1895,27600.0
2011-01-31 13:10:00,31.15,31.15,31.09,31.1,28200.0,22.1895,22.1895,22.1468,22.1539,28200.0
2011-01-31 13:15:00,31.11,31.14,31.1,31.12,36100.0,22.1611,22.1824,22.1539,22.1682,36100.0
2011-01-31 13:20:00,31.12,31.15,31.09,31.1,30700.0,22.1682,22.1895,22.1468,22.1539,30700.0
2011-01-31 13:25:00,31.1,31.12,31.08,31.09,29800.0,22.1539,22.1682,22.1397,22.1468,29800.0
2011-01-31 13:30:00,31.08,31.08,31.05,31.06,15800.0,22.1397,22.1397,22.1183,22.1254,15800.0
2011-01-31 13:35:00,31.07,31.07,31.01,31.01,32800.0,22.1326,22.1326,22.0898,22.0898,32800.0
2011-01-31 13:40:00,31.01,31.06,31.01,31.05,29900.0,22.0898,22.1254,22.0898,22.1183,29900.0
2011-01-31 13:45:00,31.06,31.07,31.02,31.04,37700.0,22.1254,22.1326,22.0969,22.1112,37700.0
2011-01-31 13:50:00,31.05,31.08,31.05,31.07,21200.0,22.1183,22.1397,22.1183,22.1326,21200.0
2011-01-31 13:55:00,31.07,31.08,31.06,31.07,19000.0,22.1326,22.1397,22.1254,22.1326,19000.0
2011-01-31 14:00:00,31.07,31.12,31.07,31.11,27000.0,22.1326,22.1682,22.1326,22.1611,27000.0
2011-01-31 14:05:00,31.12,31.15,31.11,31.14,46400.0,22.1682,22.1895,22.1611,22.1824,46400.0
2011-01-31 14:10:00,31.13,31.16,31.13,31.15,91700.0,22.1753,22.1967,22.1753,22.1895,91700.0
2011-01-31 14:15:00,31.15,31.2,31.15,31.18,107200.0,22.1895,22.2252,22.1895,22.2109,107200.0
2011-01-31 14:20:00,31.18,31.19,31.16,31.17,47400.0,22.2109,22.218,22.1967,22.2038,47400.0
2011-01-31 14:25:00,31.18,31.2,31.16,31.17,45200.0,22.2109,22.2252,22.1967,22.2038,45200.0
2011-01-31 14:30:00,31.16,31.17,31.12,31.16,73400.0,22.1967,22.2038,22.1682,22.1967,73400.0
2011-01-31 14:35:00,31.16,31.2,31.13,31.2,53100.0,22.1967,22.2252,22.1753,22.2252,53100.0
2011-01-31 14:40:00,31.19,31.21,31.18,31.2,23000.0,22.218,22.2323,22.2109,22.2252,23000.0
2011-01-31 14:45:00,31.21,31.21,31.16,31.17,27800.0,22.2323,22.2323,22.1967,22.2038,27800.0
2011-01-31 14:50:00,31.16,31.24,31.15,31.22,46500.0,22.1967,22.2537,22.1895,22.2394,46500.0
2011-01-31 14:55:00,31.23,31.24,31.2,31.23,38100.0,22.2465,22.2537,22.2252,22.2465,38100.0
2011-01-31 15:00:00,31.22,31.26,31.21,31.24,64200.0,22.2394,22.2679,22.2323,22.2537,64200.0
2011-01-31 15:05:00,31.23,31.24,31.2,31.2,26000.0,22.2465,22.2537,22.2252,22.2252,26000.0
2011-01-31 15:10:00,31.2,31.23,31.2,31.2,69200.0,22.2252,22.2465,22.2252,22.2252,69200.0
2011-01-31 15:15:00,31.2,31.24,31.19,31.2,36700.0,22.2252,22.2537,22.218,22.2252,36700.0
2011-01-31 15:20:00,31.2,31.2,31.16,31.16,25200.0,22.2252,22.2252,22.1967,22.1967,25200.0
2011-01-31 15:25:00,31.16,31.18,31.15,31.17,64000.0,22.1967,22.2109,22.1895,22.2038,64000.0
2011-01-31 15:30:00,31.17,31.19,31.14,31.18,82900.0,22.2038,22.218,22.1824,22.2109,82900.0
2011-01-31 15:35:00,31.19,31.19,31.16,31.18,53200.0,22.218,22.218,22.1967,22.2109,53200.0
2011-01-31 15:40:00,31.18,31.23,31.18,31.21,79300.0,22.2109,22.2465,22.2109,22.2323,79300.0
2011-01-31 15:45:00,31.2,31.22,31.17,31.18,167400.0,22.2252,22.2394,22.2038,22.2109,167400.0
2011-01-31 15:50:00,31.18,31.2,31.15,31.2,104800.0,22.2109,22.2252,22.1895,22.2252,104800.0
2011-01-31 15:55:00,31.2,31.23,31.18,31.22,252700.0,22.2252,22.2465,22.2109,22.2394,252700.0
2011-02-01 09:30:00,31.4,31.59,31.37,31.55,106300.0,22.3676,22.503,22.3463,22.4745,106300.0
2011-02-01 09:35:00,31.55,31.59,31.47,31.55,117800.0,22.4745,22.503,22.4175,22.4745,117800.0
2011-02-01 09:40:00,31.56,31.59,31.5,31.55,57700.0,22.4816,22.503,22.4389,22.4745,57700.0
2011-02-01 09:45:00,31.55,31.61,31.53,31.61,53500.0,22.4745,22.5172,22.4602,22.5172,53500.0
2011-02-01 09:50:00,31.61,31.67,31.6,31.67,38200.0,22.5172,22.56,22.5101,22.56,38200.0
2011-02-01 09:55:00,31.66,31.72,31.65,31.66,52100.0,22.5528,22.5956,22.5457,22.5528,52100.0
2011-02-01 10:00:00,31.66,31.71,31.6,31.64,59600.0,22.5528,22.5885,22.5101,22.5386,59600.0
2011-02-01 10:05:00,31.63,31.64,31.53,31.58,42000.0,22.5315,22.5386,22.4602,22.4959,42000.0
2011-02-01 10:10:00,31.6,31.61,31.54,31.59,36800.0,22.5101,22.5172,22.4674,22.503,36800.0
2011-02-01 10:15:00,31.59,31.69,31.59,31.67,56100.0,22.503,22.5742,22.503,22.56,56100.0
2011-02-01 10:20:00,31.67,31.75,31.66,31.75,48500.0,22.56,22.617,22.5528,22.617,48500.0
2011-02-01 10:25:00,31.75,31.76,31.73,31.74,34000.0,22.617,22.6241,22.6027,22.6098,34000.0
2011-02-01 10:30:00,31.73,31.77,31.73,31.73,64700.0,22.6027,22.6312,22.6027,22.6027,64700.0
2011-02-01 10:35:00,31.74,31.78,31.73,31.78,81000.0,22.6098,22.6383,22.6027,22.6383,81000.0
2011-02-01 10:40:00,31.78,31.8,31.75,31.78,53600.0,22.6383,22.6526,22.617,22.6383,53600.0
2011-02-01 10:45:00,31.77,31.8,31.76,31.79,41300.0,22.6312,22.6526,22.6241,22.6454,41300.0
2011-02-01 10:50:00,31.79,31.82,31.78,31.79,48000.0,22.6454,22.6668,22.6383,22.6454,48000.0
2011-02-01 10:55:00,31.79,31.8,31.79,31.8,18400.0,22.6454,22.6526,22.6454,22.6526,18400.0
2011-02-01 11:00:00,31.8,31.8,31.78,31.8,31100.0,22.6526,22.6526,22.6383,22.6526,31100.0
2011-02-01 11:05:00,31.8,31.82,31.8,31.8,36600.0,22.6526,22.6668,22.6526,22.6526,36600.0
2011-02-01 11:10:00,31.81,31.82,31.78,31.79,36900.0,22.6597,22.6668,22.6383,22.6454,36900.0
2011-02-01 11:15:00,31.78,31.8,31.77,31.78,56100.0,22.6383,22.6526,22.6312,22.6383,56100.0
2011-02-01 11:20:00,31.77,31.79,31.77,31.77,34300.0,22.6312,22.6454,22.6312,22.6312,34300.0
2011-02-01 11:25:00,31.77,31.8,31.76,31.77,65900.0,22.6312,22.6526,22.6241,22.6312,65900.0
2011-02-01 11:30:00,31.77,31.8,31.76,31.78,63400.0,22.6312,22.6526,22.6241,22.6383,63400.0
2011-02-01 11:35:00,31.78,31.82,31.78,31.82,35000.0,22.6383,22.6668,22.6383,22.6668,35000.0
2011-02-01 11:40:00,31.82,31.89,31.82,31.87,68200.0,22.6668,22.7167,22.6668,22.7024,68200.0
2011-02-01 11:45:00,31.86,31.88,31.85,31.87,29900.0,22.6953,22.7096,22.6882,22.7024,29900.0
2011-02-01 11:50:00,31.86,31.87,31.85,31.87,35600.0,22.6953,22.7024,22.6882,22.7024,35600.0
2011-02-01 11:55:00,31.87,31.93,31.87,31.89,55100.0,22.7024,22.7452,22.7024,22.7167,55100.0
2011-02-01 12:00:00,31.9,31.91,31.88,31.88,47500.0,22.7238,22.7309,22.7096,22.7096,47500.0
2011-02-01 12:05:00,31.88,31.9,31.88,31.89,46500.0,22.7096,22.7238,22.7096,22.7167,46500.0
2011-02-01 12:10:00,31.89,31.95,31.87,31.94,62000.0,22.7167,22.7594,22.7024,22.7523,62000.0
2011-02-01 12:15:00,31.94,31.97,31.93,31.95,42500.0,22.7523,22.7737,22.7452,22.7594,42500.0
2011-02-01 12:20:00,31.95,31.97,31.94,31.96,49900.0,22.7594,22.7737,22.7523,22.7665,49900.0
2011-02-01 12:25:00,31.96,31.98,31.93,31.93,59600.0,22.7665,22.7808,22.7452,22.7452,59600.0
2011-02-01 12:30:00,31.92,31.94,31.92,31.94,26700.0,22.7381,22.7523,22.7381,22.7523,26700.0
2011-02-01 12:35:00,31.95,31.98,31.93,31.95,31100.0,22.7594,22.7808,22.7452,22.7594,31100.0
2011-02-01 12:40:00,31.95,31.97,31.94,31.97,16300.0,22.7594,22.7737,22.7523,22.7737,16300.0
2011-02-01 12:45:00,31.97,31.98,31.93,31.94,65300.0,22.7737,22.7808,22.7452,22.7523,65300.0
2011-02-01 12:50:00,31.94,31.99,31.92,31.99,56700.0,22.7523,22.7879,22.7381,22.7879,56700.0
2011-02-01 12:55:00,31.98,32.02,31.97,32.02,46000.0,22.7808,22.8093,22.7737,22.8093,46000.0
2011-02-01 13:00:00,32.02,32.02,31.98,31.99,36700.0,22.8093,22.8093,22.7808,22.7879,36700.0
2011-02-01 13:05:00,31.98,31.99,31.93,31.94,57000.0,22.7808,22.7879,22.7452,22.7523,57000.0
2011-02-01 13:10:00,31.94,31.95,31.92,31.93,46400.0,22.7523,22.7594,22.7381,22.7452,46400.0
2011-02-01 13:15:00,31.92,31.94,31.91,31.94,38700.0,22.7381,22.7523,22.7309,22.7523,38700.0
2011-02-01 13:20:00,31.93,31.96,31.92,31.94,30800.0,22.7452,22.7665,22.7381,22.7523,30800.0
2011-02-01 13:25:00,31.95,32.01,31.95,31.99,56800.0,22.7594,22.8022,22.7594,22.7879,56800.0
2011-02-01 13:30:00,31.98,32.03,31.98,32.03,19700.0,22.7808,22.8164,22.7808,22.8164,19700.0
2011-02-01 13:35:00,32.03,32.04,32.02,32.03,38100.0,22.8164,22.8235,22.8093,22.8164,38100.0
2011-02-01 13:40:00,32.03,32.04,32.01,32.04,48200.0,22.8164,22.8235,22.8022,22.8235,48200.0
2011-02-01 13:45:00,32.04,32.1,32.03,32.08,79200.0,22.8235,22.8663,22.8164,22.852,79200.0
2011-02-01 13:50:00,32.08,32.08,32.03,32.03,39500.0,22.852,22.852,22.8164,22.8164,39500.0
2011-02-01 13:55:00,32.04,32.05,32.02,32.04,24500.0,22.8235,22.8307,22.8093,22.8235,24500.0
2011-02-01 14:00:00,32.03,32.05,32.02,32.05,43900.0,22.8164,22.8307,22.8093,22.8307,43900.0
2011-02-01 14:05:00,32.04,32.05,32.01,32.05,88200.0,22.8235,22.8307,22.8022,22.8307,88200.0
2011-02-01 14:10:00,32.05,32.05,32.03,32.04,21300.0,22.8307,22.8307,22.8164,22.8235,21300.0
2011-02-01 14:15:00,32.04,32.05,32.03,32.04,42000.0,22.8235,22.8307,22.8164,22.8235,42000.0
2011-02-01 14:20:00,32.04,32.05,32.03,32.04,27900.0,22.8235,22.8307,22.8164,22.8235,27900.0
2011-02-01 14:25:00,32.04,32.05,32.03,32.05,32100.0,22.8235,22.8307,22.8164,22.8307,32100.0
2011-02-01 14:30:00,32.04,32.05,32.04,32.05,24100.0,22.8235,22.8307,22.8235,22.8307,24100.0
2011-02-01 14:35:00,32.04,32.05,32.02,32.02,44800.0,22.8235,22.8307,22.8093,22.8093,44800.0
2011-02-01 14:40:00,32.02,32.09,32.02,32.09,113100.0,22.8093,22.8592,22.8093,22.8592,113100.0
2011-02-01 14:45:00,32.09,32.1,32.04,32.04,36400.0,22.8592,22.8663,22.8235,22.8235,36400.0
2011-02-01 14:50:00,32.04,32.04,31.98,31.98,33000.0,22.8235,22.8235,22.7808,22.7808,33000.0
2011-02-01 14:55:00,31.98,32.08,31.98,32.08,66900.0,22.7808,22.852,22.7808,22.852,66900.0
2011-02-01 15:00:00,32.08,32.09,32.04,32.05,58200.0,22.852,22.8592,22.8235,22.8307,58200.0
2011-02-01 15:05:00,32.05,32.05,32.01,32.02,42900.0,22.8307,22.8307,22.8022,22.8093,42900.0
2011-02-01 15:10:00,32.03,32.03,31.97,31.97,30600.0,22.8164,22.8164,22.7737,22.7737,30600.0
2011-02-01 15:15:00,31.97,32.0,31.96,31.99,42300.0,22.7737,22.795,22.7665,22.7879,42300.0
2011-02-01 15:20:00,32.0,32.04,31.98,32.0,72400.0,22.795,22.8235,22.7808,22.795,72400.0
2011-02-01 15:25:00,32.0,32.04,32.0,32.03,43900.0,22.795,22.8235,22.795,22.8164,43900.0
2011-02-01 15:30:00,32.03,32.04,32.0,32.03,91500.0,22.8164,22.8235,22.795,22.8164,91500.0
2011-02-01 15:35:00,32.03,32.09,32.02,32.04,95000.0,22.8164,22.8592,22.8093,22.8235,95000.0
2011-02-01 15:40:00,32.05,32.05,32.0,32.04,103900.0,22.8307,22.8307,22.795,22.8235,103900.0
2011-02-01 15:45:00,32.04,32.09,32.04,32.07,137600.0,22.8235,22.8592,22.8235,22.8449,137600.0
2011-02-01 15:50:00,32.07,32.1,32.04,32.04,158100.0,22.8449,22.8663,22.8235,22.8235,158100.0
2011-02-01 15:55:00,32.05,32.09,32.05,32.07,352400.0,22.8307,22.8592,22.8307,22.8449,352400.0
2011-02-02 09:30:00,31.93,31.97,31.81,31.82,101700.0,22.7452,22.7737,22.6597,22.6668,101700.0
2011-02-02 09:35:00,31.84,31.97,31.84,31.95,99700.0,22.6811,22.7737,22.6811,22.7594,99700.0
2011-02-02 09:40:00,31.95,31.96,31.84,31.9,110500.0,22.7594,22.7665,22.6811,22.7238,110500.0
2011-02-02 09:45:00,31.9,31.93,31.84,31.92,71500.0,22.7238,22.7452,22.6811,22.7381,71500.0
2011-02-02 09:50:00,31.92,32.04,31.91,32.04,87300.0,22.7381,22.8235,22.7309,22.8235,87300.0
2011-02-02 09:55:00,32.04,32.08,32.01,32.03,53100.0,22.8235,22.852,22.8022,22.8164,53100.0
2011-02-02 10:00:00,32.03,32.03,31.9,31.92,73400.0,22.8164,22.8164,22.7238,22.7381,73400.0
2011-02-02 10:05:00,31.91,31.92,31.86,31.88,118300.0,22.7309,22.7381,22.6953,22.7096,118300.0
2011-02-02 10:10:00,31.89,32.03,31.89,32.01,57400.0,22.7167,22.8164,22.7167,22.8022,57400.0
2011-02-02 10:15:00,32.01,32.03,32.0,32.02,28500.0,22.8022,22.8164,22.795,22.8093,28500.0
2011-02-02 10:20:00,32.01,32.03,31.99,31.99,62500.0,22.8022,22.8164,22.7879,22.7879,62500.0
2011-02-02 10:25:00,31.99,32.0,31.92,31.93,104500.0,22.7879,22.795,22.7381,22.7452,104500.0
2011-02-02 10:30:00,31.93,32.05,31.9,32.01,109000.0,22.7452,22.8307,22.7238,22.8022,109000.0
2011-02-02 10:35:00,32.01,32.02,32.0,32.0,30300.0,22.8022,22.8093,22.795,22.795,30300.0
2011-02-02 10:40:00,32.01,32.02,31.99,32.02,51200.0,22.8022,22.8093,22.7879,22.8093,51200.0
2011-02-02 10:45:00,32.01,32.04,31.99,32.01,22900.0,22.8022,22.8235,22.7879,22.8022,22900.0
2011-02-02 10:50:00,32.01,32.05,32.0,32.04,42000.0,22.8022,22.8307,22.795,22.8235,42000.0
2011-02-02 10:55:00,32.04,32.07,32.02,32.04,38300.0,22.8235,22.8449,22.8093,22.8235,38300.0
2011-02-02 11:00:00,32.04,32.04,31.99,32.0,51600.0,22.8235,22.8235,22.7879,22.795,51600.0
2011-02-02 11:05:00,31.99,32.01,31.99,32.0,39400.0,22.7879,22.8022,22.7879,22.795,39400.0
2011-02-02 11:10:00,31.99,32.0,31.96,31.99,82100.0,22.7879,22.795,22.7665,22.7879,82100.0
2011-02-02 11:15:00,32.0,32.0,31.96,31.99,280000.0,22.795,22.795,22.7665,22.7879,280000.0
2011-02-02 11:20:00,32.0,32.01,31.96,32.01,116900.0,22.795,22.8022,22.7665,22.8022,116900.0
2011-02-02 11:25:00,32.0,32.03,31.99,32.0,44700.0,22.795,22.8164,22.7879,22.795,44700.0
2011-02-02 11:30:00,32.0,32.01,31.99,32.01,31200.0,22.795,22.8022,22.7879,22.8022,31200.0
2011-02-02 11:35:00,32.0,32.0,31.99,31.99,28700.0,22.795,22.795,22.7879,22.7879,28700.0
2011-02-02 11:40:00,32.0,32.03,31.99,32.03,52100.0,22.795,22.8164,22.7879,22.8164,52100.0
2011-02-02 11:45:00,32.02,32.03,32.0,32.03,32300.0,22.8093,22.8164,22.795,22.8164,32300.0
2011-02-02 11:50:00,32.03,32.04,31.99,32.01,34500.0,22.8164,22.8235,22.7879,22.8022,34500.0
2011-02-02 11:55:00,32.01,32.01,31.99,32.0,39800.0,22.8022,22.8022,22.7879,22.795,39800.0
2011-02-02 12:00:00,32.0,32.01,31.98,31.99,43500.0,22.795,22.8022,22.7808,22.7879,43500.0
2011-02-02 12:05:00,31.98,32.0,31.98,31.99,37800.0,22.7808,22.795,22.7808,22.7879,37800.0
2011-02-02 12:10:00,31.99,32.0,31.99,31.99,18400.0,22.7879,22.795,22.7879,22.7879,18400.0
2011-02-02 12:15:00,32.0,32.0,31.98,31.98,21900.0,22.795,22.795,22.7808,22.7808,21900.0
2011-02-02 12:20:00,31.98,31.98,31.95,31.95,50400.0,22.7808,22.7808,22.7594,22.7594,50400.0
2011-02-02 12:25:00,31.95,31.96,31.95,31.95,16300.0,22.7594,22.7665,22.7594,22.7594,16300.0
2011-02-02 12:30:00,31.95,31.97,31.95,31.95,34200.0,22.7594,22.7737,22.7594,22.7594,34200.0
2011-02-02 12:35:00,31.95,31.96,31.92,31.93,62300.0,22.7594,22.7665,22.7381,22.7452,62300.0
2011-02-02 12:40:00,31.93,31.98,31.92,31.97,71500.0,22.7452,22.7808,22.7381,22.7737,71500.0
2011-02-02 12:45:00,31.98,32.0,31.97,32.0,43200.0,22.7808,22.795,22.7737,22.795,43200.0
2011-02-02 12:50:00,32.0,32.01,31.97,32.0,102500.0,22.795,22.8022,22.7737,22.795,102500.0
2011-02-02 12:55:00,31.99,32.03,31.99,32.01,27900.0,22.7879,22.8164,22.7879,22.8022,27900.0
2011-02-02 13:00:00,32.0,32.05,32.0,32.03,70600.0,22.795,22.8307,22.795,22.8164,70600.0
2011-02-02 13:05:00,32.03,32.04,32.03,32.04,13500.0,22.8164,22.8235,22.8164,22.8235,13500.0
2011-02-02 13:10:00,32.03,32.07,32.03,32.03,43300.0,22.8164,22.8449,22.8164,22.8164,43300.0
2011-02-02 13:15:00,32.03,32.04,32.03,32.03,29700.0,22.8164,22.8235,22.8164,22.8164,29700.0
2011-02-02 13:20:00,32.03,32.06,32.01,32.01,27500.0,22.8164,22.8378,22.8022,22.8022,27500.0
2011-02-02 13:25:00,32.01,32.01,31.97,32.0,40600.0,22.8022,22.8022,22.7737,22.795,40600.0
2011-02-02 13:30:00,32.0,32.01,31.97,31.99,42600.0,22.795,22.8022,22.7737,22.7879,42600.0
2011-02-02 13:35:00,31.98,31.99,31.98,31.98,44300.0,22.7808,22.7879,22.7808,22.7808,44300.0
2011-02-02 13:40:00,31.98,31.98,31.96,31.97,44200.0,22.7808,22.7808,22.7665,22.7737,44200.0
2011-02-02 13:45:00,31.98,32.01,31.97,32.01,119500.0,22.7808,22.8022,22.7737,22.8022,119500.0
2011-02-02 13:50:00,32.0,32.01,32.0,32.0,21000.0,22.795,22.8022,22.795,22.795,21000.0
2011-02-02 13:55:00,32.0,32.01,32.0,32.0,26800.0,22.795,22.8022,22.795,22.795,26800.0
2011-02-02 14:00:00,32.0,32.01,31.98,31.98,78800.0,22.795,22.8022,22.7808,22.7808,78800.0
2011-02-02 14:05:00,31.98,31.99,31.97,31.98,39200.0,22.7808,22.7879,22.7737,22.7808,39200.0
2011-02-02 14:10:00,31.97,31.99,31.96,31.99,187700.0,22.7737,22.7879,22.7665,22.7879,187700.0
2011-02-02 14:15:00,32.0,32.04,31.98,32.02,36600.0,22.795,22.8235,22.7808,22.8093,36600.0
2011-02-02 14:20:00,32.02,32.02,31.97,31.98,45900.0,22.8093,22.8093,22.7737,22.7808,45900.0
2011-02-02 14:25:00,31.99,32.03,31.99,32.0,54800.0,22.7879,22.8164,22.7879,22.795,54800.0
2011-02-02 14:30:00,32.0,32.01,31.97,31.97,21400.0,22.795,22.8022,22.7737,22.7737,21400.0
2011-02-02 14:35:00,31.98,31.98,31.97,31.97,28100.0,22.7808,22.7808,22.7737,22.7737,28100.0
2011-02-02 14:40:00,31.96,31.99,31.96,31.97,74000.0,22.7665,22.7879,22.7665,22.7737,74000.0
2011-02-02 14:45:00,31.97,32.02,31.97,32.01,75700.0,22.7737,22.8093,22.7737,22.8022,75700.0
2011-02-02 14:50:00,32.02,32.08,32.02,32.08,76400.0,22.8093,22.852,22.8093,22.852,76400.0
2011-02-02 14:55:00,32.07,32.08,32.06,32.06,33200.0,22.8449,22.852,22.8378,22.8378,33200.0
2011-02-02 15:00:00,32.06,32.06,32.0,32.01,89800.0,22.8378,22.8378,22.795,22.8022,89800.0
2011-02-02 15:05:00,32.0,32.02,31.99,32.0,58900.0,22.795,22.8093,22.7879,22.795,58900.0
2011-02-02 15:10:00,32.0,32.01,31.95,31.96,97100.0,22.795,22.8022,22.7594,22.7665,97100.0
2011-02-02 15:15:00,31.96,31.96,31.92,31.96,69000.0,22.7665,22.7665,22.7381,22.7665,69000.0
2011-02-02 15:20:00,31.97,32.01,31.96,31.99,56100.0,22.7737,22.8022,22.7665,22.7879,56100.0
2011-02-02 15:25:00,32.0,32.0,31.91,31.92,58900.0,22.795,22.795,22.7309,22.7381,58900.0
2011-02-02 15:30:00,31.92,31.92,31.85,31.85,67300.0,22.7381,22.7381,22.6882,22.6882,67300.0
2011-02-02 15:35:00,31.85,31.86,31.82,31.84,79000.0,22.6882,22.6953,22.6668,22.6811,79000.0
2011-02-02 15:40:00,31.84,31.9,31.83,31.88,65900.0,22.6811,22.7238,22.6739,22.7096,65900.0
2011-02-02 15:45:00,31.88,31.92,31.88,31.89,72100.0,22.7096,22.7381,22.7096,22.7167,72100.0
2011-02-02 15:50:00,31.89,31.91,31.85,31.86,143700.0,22.7167,22.7309,22.6882,22.6953,143700.0
2011-02-02 15:55:00,31.85,31.88,31.82,31.85,260000.0,22.6882,22.7096,22.6668,22.6882,260000.0
2011-02-03 09:30:00,31.75,31.85,31.74,31.82,77700.0,22.617,22.6882,22.6098,22.6668,77700.0
2011-02-03 09:35:00,31.81,31.88,31.8,31.84,48400.0,22.6597,22.7096,22.6526,22.6811,48400.0
2011-02-03 09:40:00,31.84,31.85,31.7,31.71,51900.0,22.6811,22.6882,22.5813,22.5885,51900.0
2011-02-03 09:45:00,31.71,31.73,31.67,31.71,53800.0,22.5885,22.6027,22.56,22.5885,53800.0
2011-02-03 09:50:00,31.7,31.72,31.57,31.58,56500.0,22.5813,22.5956,22.4887,22.4959,56500.0
2011-02-03 09:55:00,31.57,31.59,31.46,31.47,251700.0,22.4887,22.503,22.4104,22.4175,251700.0
2011-02-03 10:00:00,31.48,31.52,31.44,31.46,135800.0,22.4246,22.4531,22.3961,22.4104,135800.0
2011-02-03 10:05:00,31.46,31.5,31.35,31.37,111000.0,22.4104,22.4389,22.332,22.3463,111000.0
2011-02-03 10:10:00,31.37,31.38,31.25,31.27,91600.0,22.3463,22.3534,22.2608,22.275,91600.0
2011-02-03 10:15:00,31.26,31.3,31.22,31.24,123600.0,22.2679,22.2964,22.2394,22.2537,123600.0
2011-02-03 10:20:00,31.25,31.27,31.17,31.2,178800.0,22.2608,22.275,22.2038,22.2252,178800.0
2011-02-03 10:25:00,31.2,31.25,31.17,31.25,181600.0,22.2252,22.2608,22.2038,22.2608,181600.0
2011-02-03 10:30:00,31.25,31.25,31.17,31.21,179100.0,22.2608,22.2608,22.2038,22.2323,179100.0
2011-02-03 10:35:00,31.21,31.22,31.16,31.2,138000.0,22.2323,22.2394,22.1967,22.2252,138000.0
2011-02-03 10:40:00,31.2,31.21,31.18,31.2,112400.0,22.2252,22.2323,22.2109,22.2252,112400.0
2011-02-03 10:45:00,31.2,31.29,31.2,31.21,230300.0,22.2252,22.2893,22.2252,22.2323,230300.0
2011-02-03 10:50:00,31.21,31.22,31.15,31.16,71400.0,22.2323,22.2394,22.1895,22.1967,71400.0
2011-02-03 10:55:00,31.16,31.19,31.1,31.19,58800.0,22.1967,22.218,22.1539,22.218,58800.0
2011-02-03 11:00:00,31.2,31.21,31.12,31.12,75300.0,22.2252,22.2323,22.1682,22.1682,75300.0
2011-02-03 11:05:00,31.13,31.2,31.12,31.19,58200.0,22.1753,22.2252,22.1682,22.218,58200.0
2011-02-03 11:10:00,31.2,31.23,31.19,31.21,44100.0,22.2252,22.2465,22.218,22.2323,44100.0
2011-02-03 11:15:00,31.2,31.22,31.18,31.19,45000.0,22.2252,22.2394,22.2109,22.218,45000.0
2011-02-03 11:20:00,31.19,31.24,31.18,31.18,62400.0,22.218,22.2537,22.2109,22.2109,62400.0
2011-02-03 11:25:00,31.18,31.19,31.14,31.16,41400.0,22.2109,22.218,22.1824,22.1967,41400.0
2011-02-03 11:30:00,31.16,31.21,31.16,31.2,75500.0,22.1967,22.2323,22.1967,22.2252,75500.0
2011-02-03 11:35:00,31.2,31.21,31.16,31.21,57200.0,22.2252,22.2323,22.1967,22.2323,57200.0
2011-02-03 11:40:00,31.21,31.21,31.14,31.16,77000.0,22.2323,22.2323,22.1824,22.1967,77000.0
2011-02-03 11:45:00,31.16,31.18,31.12,31.12,104600.0,22.1967,22.2109,22.1682,22.1682,104600.0
2011-02-03 11:50:00,31.13,31.15,31.12,31.13,42900.0,22.1753,22.1895,22.1682,22.1753,42900.0
2011-02-03 11:55:00,31.13,31.15,31.11,31.13,41100.0,22.1753,22.1895,22.1611,22.1753,41100.0
2011-02-03 12:00:00,31.13,31.15,31.11,31.12,32800.0,22.1753,22.1895,22.1611,22.1682,32800.0
2011-02-03 12:05:00,31.12,31.13,31.06,31.09,72100.0,22.1682,22.1753,22.1254,22.1468,72100.0
2011-02-03 12:10:00,31.09,31.14,31.09,31.13,40000.0,22.1468,22.1824,22.1468,22.1753,40000.0
2011-02-03 12:15:00,31.14,31.17,31.13,31.17,68500.0,22.1824,22.2038,22.1753,22.2038,68500.0
2011-02-03 12:20:00,31.17,31.17,31.16,31.16,24400.0,22.2038,22.2038,22.1967,22.1967,24400.0
2011-02-03 12:25:00,31.16,31.17,31.13,31.17,36800.0,22.1967,22.2038,22.1753,22.2038,36800.0
2011-02-03 12:30:00,31.17,31.19,31.16,31.17,19900.0,22.2038,22.218,22.1967,22.2038,19900.0
2011-02-03 12:35:00,31.17,31.2,31.14,31.14,107500.0,22.2038,22.2252,22.1824,22.1824,107500.0
2011-02-03 12:40:00,31.14,31.17,31.13,31.13,39400.0,22.1824,22.2038,22.1753,22.1753,39400.0
2011-02-03 12:45:00,31.13,31.15,31.1,31.13,36000.0,22.1753,22.1895,22.1539,22.1753,36000.0
2011-02-03 12:50:00,31.13,31.14,31.12,31.13,23400.0,22.1753,22.1824,22.1682,22.1753,23400.0
2011-02-03 12:55:00,31.14,31.14,31.12,31.14,25800.0,22.1824,22.1824,22.1682,22.1824,25800.0
2011-02-03 13:00:00,31.13,31.13,31.08,31.08,39100.0,22.1753,22.1753,22.1397,22.1397,39100.0
2011-02-03 13:05:00,31.09,31.09,31.03,31.04,76400.0,22.1468,22.1468,22.1041,22.1112,76400.0
2011-02-03 13:10:00,31.04,31.04,31.01,31.01,43400.0,22.1112,22.1112,22.0898,22.0898,43400.0
2011-02-03 13:15:00,31.01,31.01,30.96,31.0,85700.0,22.0898,22.0898,22.0542,22.0827,85700.0
2011-02-03 13:20:00,31.0,31.02,30.98,31.0,84700.0,22.0827,22.0969,22.0684,22.0827,84700.0
2011-02-03 13:25:00,31.0,31.04,31.0,31.04,35000.0,22.0827,22.1112,22.0827,22.1112,35000.0
2011-02-03 13:30:00,31.04,31.04,31.0,31.02,47500.0,22.1112,22.1112,22.0827,22.0969,47500.0
2011-02-03 13:35:00,31.01,31.05,31.01,31.04,17500.0,22.0898,22.1183,22.0898,22.1112,17500.0
2011-02-03 13:40:00,31.04,31.05,31.01,31.04,43200.0,22.1112,22.1183,22.0898,22.1112,43200.0
2011-02-03 13:45:00,31.03,31.04,31.0,31.03,28500.0,22.1041,22.1112,22.0827,22.1041,28500.0
2011-02-03 13:50:00,31.03,31.08,31.01,31.05,64400.0,22.1041,22.1397,22.0898,22.1183,64400.0
2011-02-03 13:55:00,31.05,31.06,31.03,31.05,49000.0,22.1183,22.1254,22.1041,22.1183,49000.0
2011-02-03 14:00:00,31.05,31.1,31.05,31.1,49700.0,22.1183,22.1539,22.1183,22.1539,49700.0
2011-02-03 14:05:00,31.09,31.11,31.06,31.09,105600.0,22.1468,22.1611,22.1254,22.1468,105600.0
2011-02-03 14:10:00,31.1,31.12,31.06,31.08,45500.0,22.1539,22.1682,22.1254,22.1397,45500.0
2011-02-03 14:15:00,31.09,31.14,31.09,31.14,38600.0,22.1468,22.1824,22.1468,22.1824,38600.0
2011-02-03 14:20:00,31.14,31.17,31.14,31.16,28300.0,22.1824,22.2038,22.1824,22.1967,28300.0
2011-02-03 14:25:00,31.17,31.17,31.12,31.13,61400.0,22.2038,22.2038,22.1682,22.1753,61400.0
2011-02-03 14:30:00,31.14,31.17,31.12,31.14,56900.0,22.1824,22.2038,22.1682,22.1824,56900.0
2011-02-03 14:35:00,31.14,31.17,31.14,31.16,36600.0,22.1824,22.2038,22.1824,22.1967,36600.0
2011-02-03 14:40:00,31.16,31.19,31.16,31.18,41800.0,22.1967,22.218,22.1967,22.2109,41800.0
2011-02-03 14:45:00,31.18,31.21,31.18,31.21,37600.0,22.2109,22.2323,22.2109,22.2323,37600.0
2011-02-03 14:50:00,31.21,31.28,31.2,31.28,66800.0,22.2323,22.2822,22.2252,22.2822,66800.0
2011-02-03 14:55:00,31.27,31.35,31.26,31.33,108100.0,22.275,22.332,22.2679,22.3178,108100.0
2011-02-03 15:00:00,31.33,31.39,31.32,31.38,120500.0,22.3178,22.3605,22.3106,22.3534,120500.0
2011-02-03 15:05:00,31.39,31.4,31.38,31.39,52400.0,22.3605,22.3676,22.3534,22.3605,52400.0
2011-02-03 15:10:00,31.4,31.42,31.37,31.41,38100.0,22.3676,22.3819,22.3463,22.3748,38100.0
2011-02-03 15:15:00,31.41,31.42,31.4,31.4,58100.0,22.3748,22.3819,22.3676,22.3676,58100.0
2011-02-03 15:20:00,31.4,31.45,31.4,31.41,48200.0,22.3676,22.4033,22.3676,22.3748,48200.0
2011-02-03 15:25:00,31.41,31.44,31.41,31.43,34300.0,22.3748,22.3961,22.3748,22.389,34300.0
2011-02-03 15:30:00,31.42,31.44,31.42,31.44,38300.0,22.3819,22.3961,22.3819,22.3961,38300.0
2011-02-03 15:35:00,31.44,31.49,31.42,31.47,56400.0,22.3961,22.4317,22.3819,22.4175,56400.0
2011-02-03 15:40:00,31.48,31.49,31.43,31.44,88600.0,22.4246,22.4317,22.389,22.3961,88600.0
2011-02-03 15:45:00,31.43,31.44,31.4,31.43,184500.0,22.389,22.3961,22.3676,22.389,184500.0
2011-02-03 15:50:00,31.43,31.45,31.42,31.43,127600.0,22.389,22.4033,22.3819,22.389,127600.0
2011-02-03 15:55:00,31.42,31.45,31.41,31.42,391700.0,22.3819,22.4033,22.3748,22.3819,391700.0
2011-02-04 09:30:00,31.39,31.44,31.27,31.42,65500.0,22.3605,22.3961,22.275,22.3819,65500.0
2011-02-04 09:35:00,31.44,31.44,31.15,31.16,122900.0,22.3961,22.3961,22.1895,22.1967,122900.0
2011-02-04 09:40:00,31.16,31.24,31.11,31.22,85600.0,22.1967,22.2537,22.1611,22.2394,85600.0
2011-02-04 09:45:00,31.22,31.22,31.05,31.07,106300.0,22.2394,22.2394,22.1183,22.1326,106300.0
2011-02-04 09:50:00,31.07,31.2,31.07,31.19,60300.0,22.1326,22.2252,22.1326,22.218,60300.0
2011-02-04 09:55:00,31.19,31.27,31.19,31.24,69900.0,22.218,22.275,22.218,22.2537,69900.0
2011-02-04 10:00:00,31.24,31.32,31.2,31.32,68300.0,22.2537,22.3106,22.2252,22.3106,68300.0
2011-02-04 10:05:00,31.32,31.32,31.26,31.27,51700.0,22.3106,22.3106,22.2679,22.275,51700.0
2011-02-04 10:10:00,31.26,31.26,31.19,31.19,51000.0,22.2679,22.2679,22.218,22.218,51000.0
2011-02-04 10:15:00,31.19,31.24,31.15,31.24,185500.0,22.218,22.2537,22.1895,22.2537,185500.0
2011-02-04 10:20:00,31.24,31.3,31.21,31.27,121300.0,22.2537,22.2964,22.2323,22.275,121300.0
2011-02-04 10:25:00,31.26,31.27,31.2,31.23,77800.0,22.2679,22.275,22.2252,22.2465,77800.0
2011-02-04 10:30:00,31.22,31.24,31.19,31.22,49900.0,22.2394,22.2537,22.218,22.2394,49900.0
2011-02-04 10:35:00,31.22,31.23,31.16,31.19,68700.0,22.2394,22.2465,22.1967,22.218,68700.0
2011-02-04 10:40:00,31.2,31.2,31.1,31.11,76700.0,22.2252,22.2252,22.1539,22.1611,76700.0
2011-02-04 10:45:00,31.11,31.11,31.03,31.07,98200.0,22.1611,22.1611,22.1041,22.1326,98200.0
2011-02-04 10:50:00,31.08,31.09,31.0,31.0,104700.0,22.1397,22.1468,22.0827,22.0827,104700.0
2011-02-04 10:55:00,31.0,31.07,31.0,31.07,134200.0,22.0827,22.1326,22.0827,22.1326,134200.0
2011-02-04 11:00:00,31.07,31.13,31.01,31.01,72600.0,22.1326,22.1753,22.0898,22.0898,72600.0
2011-02-04 11:05:00,31.01,31.1,31.01,31.09,48600.0,22.0898,22.1539,22.0898,22.1468,48600.0
2011-02-04 11:10:00,31.1,31.1,31.01,31.02,103600.0,22.1539,22.1539,22.0898,22.0969,103600.0
2011-02-04 11:15:00,31.02,31.15,31.02,31.15,58200.0,22.0969,22.1895,22.0969,22.1895,58200.0
2011-02-04 11:20:00,31.15,31.22,31.15,31.22,42500.0,22.1895,22.2394,22.1895,22.2394,42500.0
2011-02-04 11:25:00,31.22,31.23,31.17,31.23,33200.0,22.2394,22.2465,22.2038,22.2465,33200.0
2011-02-04 11:30:00,31.23,31.33,31.22,31.33,38800.0,22.2465,22.3178,22.2394,22.3178,38800.0
2011-02-04 11:35:00,31.34,31.39,31.32,31.32,121100.0,22.3249,22.3605,22.3106,22.3106,121100.0
2011-02-04 11:40:00,31.33,31.33,31.27,31.27,11700.0,22.3178,22.3178,22.275,22.275,11700.0
2011-02-04 11:45:00,31.27,31.29,31.23,31.27,27100.0,22.275,22.2893,22.2465,22.275,27100.0
2011-02-04 11:50:00,31.27,31.28,31.22,31.22,38200.0,22.275,22.2822,22.2394,22.2394,38200.0
2011-02-04 11:55:00,31.22,31.24,31.21,31.23,30300.0,22.2394,22.2537,22.2323,22.2465,30300.0
2011-02-04 12:00:00,31.24,31.24,31.22,31.22,21000.0,22.2537,22.2537,22.2394,22.2394,21000.0
2011-02-04 12:05:00,31.23,31.23,31.19,31.2,26700.0,22.2465,22.2465,22.218,22.2252,26700.0
2011-02-04 12:10:00,31.19,31.21,31.16,31.19,38700.0,22.218,22.2323,22.1967,22.218,38700.0
2011-02-04 12:15:00,31.19,31.29,31.19,31.29,81300.0,22.218,22.2893,22.218,22.2893,81300.0
2011-02-04 12:20:00,31.28,31.32,31.28,31.32,22600.0,22.2822,22.3106,22.2822,22.3106,22600.0
2011-02-04 12:25:00,31.32,31.37,31.32,31.36,59900.0,22.3106,22.3463,22.3106,22.3391,59900.0
2011-02-04 12:30:00,31.37,31.38,31.36,31.36,39400.0,22.3463,22.3534,22.3391,22.3391,39400.0
2011-02-04 12:35:00,31.36,31.38,31.36,31.38,17600.0,22.3391,22.3534,22.3391,22.3534,17600.0
2011-02-04 12:40:00,31.38,31.39,31.37,31.39,36900.0,22.3534,22.3605,22.3463,22.3605,36900.0
2011-02-04 12:45:00,31.39,31.46,31.39,31.44,98800.0,22.3605,22.4104,22.3605,22.3961,98800.0
2011-02-04 12:50:00,31.43,31.44,31.4,31.41,33700.0,22.389,22.3961,22.3676,22.3748,33700.0
2011-02-04 12:55:00,31.41,31.46,31.41,31.42,42000.0,22.3748,22.4104,22.3748,22.3819,42000.0
2011-02-04 13:00:00,31.41,31.41,31.39,31.4,17200.0,22.3748,22.3748,22.3605,22.3676,17200.0
2011-02-04 13:05:00,31.39,31.4,31.38,31.4,20900.0,22.3605,22.3676,22.3534,22.3676,20900.0
2011-02-04 13:10:00,31.39,31.4,31.38,31.4,30300.0,22.3605,22.3676,22.3534,22.3676,30300.0
2011-02-04 13:15:00,31.4,31.4,31.36,31.39,20800.0,22.3676,22.3676,22.3391,22.3605,20800.0
2011-02-04 13:20:00,31.39,31.41,31.38,31.4,31100.0,22.3605,22.3748,22.3534,22.3676,31100.0
2011-02-04 13:25:00,31.41,31.42,31.4,31.41,27300.0,22.3748,22.3819,22.3676,22.3748,27300.0
2011-02-04 13:30:00,31.41,31.42,31.4,31.42,27400.0,22.3748,22.3819,22.3676,22.3819,27400.0
2011-02-04 13:35:00,31.42,31.43,31.42,31.42,31400.0,22.3819,22.389,22.3819,22.3819,31400.0
2011-02-04 13:40:00,31.41,31.41,31.38,31.38,14400.0,22.3748,22.3748,22.3534,22.3534,14400.0
2011-02-04 13:45:00,31.37,31.39,31.35,31.39,22800.0,22.3463,22.3605,22.332,22.3605,22800.0
2011-02-04 13:50:00,31.39,31.41,31.39,31.4,16200.0,22.3605,22.3748,22.3605,22.3676,16200.0
2011-02-04 13:55:00,31.39,31.4,31.39,31.4,11600.0,22.3605,22.3676,22.3605,22.3676,11600.0
2011-02-04 14:00:00,31.4,31.4,31.35,31.35,28600.0,22.3676,22.3676,22.332,22.332,28600.0
2011-02-04 14:05:00,31.35,31.36,31.32,31.32,24400.0,22.332,22.3391,22.3106,22.3106,24400.0
2011-02-04 14:10:00,31.33,31.33,31.3,31.31,42400.0,22.3178,22.3178,22.2964,22.3035,42400.0
2011-02-04 14:15:00,31.31,31.32,31.3,31.32,69200.0,22.3035,22.3106,22.2964,22.3106,69200.0
2011-02-04 14:20:00,31.32,31.32,31.26,31.28,69200.0,22.3106,22.3106,22.2679,22.2822,69200.0
2011-02-04 14:25:00,31.28,31.33,31.27,31.29,53600.0,22.2822,22.3178,22.275,22.2893,53600.0
2011-02-04 14:30:00,31.29,31.29,31.28,31.28,19200.0,22.2893,22.2893,22.2822,22.2822,19200.0
2011-02-04 14:35:00,31.28,31.29,31.27,31.29,40900.0,22.2822,22.2893,22.275,22.2893,40900.0
2011-02-04 14:40:00,31.29,31.29,31.23,31.23,33900.0,22.2893,22.2893,22.2465,22.2465,33900.0
2011-02-04 14:45:00,31.24,31.26,31.23,31.26,84300.0,22.2537,22.2679,22.2465,22.2679,84300.0
2011-02-04 14:50:00,31.26,31.27,31.24,31.25,69800.0,22.2679,22.275,22.2537,22.2608,69800.0
2011-02-04 14:55:00,31.24,31.25,31.22,31.24,87200.0,22.2537,22.2608,22.2394,22.2537,87200.0
2011-02-04 15:00:00,31.24,31.25,31.2,31.21,94500.0,22.2537,22.2608,22.2252,22.2323,94500.0
2011-02-04 15:05:00,31.21,31.21,31.19,31.2,54500.0,22.2323,22.2323,22.218,22.2252,54500.0
2011-02-04 15:10:00,31.2,31.2,31.19,31.2,65500.0,22.2252,22.2252,22.218,22.2252,65500.0
2011-02-04 15:15:00,31.2,31.2,31.19,31.19,71000.0,22.2252,22.2252,22.218,22.218,71000.0
2011-02-04 15:20:00,31.19,31.21,31.15,31.16,216400.0,22.218,22.2323,22.1895,22.1967,216400.0
2011-02-04 15:25:00,31.17,31.17,31.09,31.1,234500.0,22.2038,22.2038,22.1468,22.1539,234500.0
2011-02-04 15:30:00,31.1,31.11,31.07,31.1,304500.0,22.1539,22.1611,22.1326,22.1539,304500.0
2011-02-04 15:35:00,31.1,31.12,31.07,31.07,141600.0,22.1539,22.1682,22.1326,22.1326,141600.0
2011-02-04 15:40:00,31.07,31.13,31.07,31.13,120100.0,22.1326,22.1753,22.1326,22.1753,120100.0
2011-02-04 15:45:00,31.13,31.18,31.13,31.18,171900.0,22.1753,22.2109,22.1753,22.2109,171900.0
2011-02-04 15:50:00,31.18,31.18,31.07,31.07,387800.0,22.2109,22.2109,22.1326,22.1326,387800.0
2011-02-04 15:55:00,31.08,31.12,30.98,30.99,1280500.0,22.1397,22.1682,22.0684,22.0756,1280500.0
2011-02-07 09:30:00,31.23,31.34,31.11,31.34,223400.0,22.2465,22.3249,22.1611,22.3249,223400.0
2011-02-07 09:35:00,31.32,31.42,31.28,31.3,105500.0,22.3106,22.3819,22.2822,22.2964,105500.0
2011-02-07 09:40:00,31.3,31.5,31.3,31.5,104500.0,22.2964,22.4389,22.2964,22.4389,104500.0
2011-02-07 09:45:00,31.5,31.61,31.49,31.61,75500.0,22.4389,22.5172,22.4317,22.5172,75500.0
2011-02-07 09:50:00,31.61,31.64,31.47,31.5,123100.0,22.5172,22.5386,22.4175,22.4389,123100.0
2011-02-07 09:55:00,31.5,31.58,31.5,31.57,47900.0,22.4389,22.4959,22.4389,22.4887,47900.0
2011-02-07 10:00:00,31.57,31.6,31.52,31.59,100300.0,22.4887,22.5101,22.4531,22.503,100300.0
2011-02-07 10:05:00,31.59,31.6,31.51,31.57,86300.0,22.503,22.5101,22.446,22.4887,86300.0
2011-02-07 10:10:00,31.56,31.58,31.5,31.55,186000.0,22.4816,22.4959,22.4389,22.4745,186000.0
2011-02-07 10:15:00,31.54,31.58,31.52,31.58,170800.0,22.4674,22.4959,22.4531,22.4959,170800.0
2011-02-07 10:20:00,31.58,31.71,31.57,31.69,118100.0,22.4959,22.5885,22.4887,22.5742,118100.0
2011-02-07 10:25:00,31.69,31.72,31.67,31.68,95500.0,22.5742,22.5956,22.56,22.5671,95500.0
2011-02-07 10:30:00,31.69,31.69,31.64,31.67,96900.0,22.5742,22.5742,22.5386,22.56,96900.0
2011-02-07 10:35:00,31.67,31.68,31.58,31.66,119200.0,22.56,22.5671,22.4959,22.5528,119200.0
2011-02-07 10:40:00,31.67,31.67,31.59,31.6,69100.0,22.56,22.56,22.503,22.5101,69100.0
2011-02-07 10:45:00,31.59,31.6,31.59,31.6,34700.0,22.503,22.5101,22.503,22.5101,34700.0
2011-02-07 10:50:00,31.6,31.63,31.59,31.6,53900.0,22.5101,22.5315,22.503,22.5101,53900.0
2011-02-07 10:55:00,31.6,31.61,31.57,31.61,48800.0,22.5101,22.5172,22.4887,22.5172,48800.0
2011-02-07 11:00:00,31.61,31.64,31.6,31.6,61600.0,22.5172,22.5386,22.5101,22.5101,61600.0
2011-02-07 11:05:00,31.61,31.61,31.58,31.58,81700.0,22.5172,22.5172,22.4959,22.4959,81700.0
2011-02-07 11:10:00,31.57,31.63,31.57,31.6,50000.0,22.4887,22.5315,22.4887,22.5101,50000.0
2011-02-07 11:15:00,31.6,31.61,31.58,31.6,48800.0,22.5101,22.5172,22.4959,22.5101,48800.0
2011-02-07 11:20:00,31.6,31.6,31.57,31.57,71000.0,22.5101,22.5101,22.4887,22.4887,71000.0
2011-02-07 11:25:00,31.58,31.59,31.56,31.58,37300.0,22.4959,22.503,22.4816,22.4959,37300.0
2011-02-07 11:30:00,31.58,31.61,31.56,31.61,73400.0,22.4959,22.5172,22.4816,22.5172,73400.0
2011-02-07 11:35:00,31.61,31.69,31.61,31.69,61900.0,22.5172,22.5742,22.5172,22.5742,61900.0
2011-02-07 11:40:00,31.69,31.7,31.64,31.65,62500.0,22.5742,22.5813,22.5386,22.5457,62500.0
2011-02-07 11:45:00,31.65,31.66,31.64,31.64,37200.0,22.5457,22.5528,22.5386,22.5386,37200.0
2011-02-07 11:50:00,31.65,31.65,31.62,31.63,66600.0,22.5457,22.5457,22.5244,22.5315,66600.0
2011-02-07 11:55:00,31.63,31.63,31.6,31.61,51700.0,22.5315,22.5315,22.5101,22.5172,51700.0
2011-02-07 12:00:00,31.6,31.64,31.58,31.58,72600.0,22.5101,22.5386,22.4959,22.4959,72600.0
2011-02-07 12:05:00,31.58,31.66,31.58,31.62,400000.0,22.4959,22.5528,22.4959,22.5244,400000.0
2011-02-07 12:10:00,31.61,31.64,31.58,31.58,53400.0,22.5172,22.5386,22.4959,22.4959,53400.0
2011-02-07 12:15:00,31.59,31.61,31.58,31.61,37800.0,22.503,22.5172,22.4959,22.5172,37800.0
2011-02-07 12:20:00,31.61,31.62,31.56,31.59,66600.0,22.5172,22.5244,22.4816,22.503,66600.0
2011-02-07 12:25:00,31.59,31.61,31.59,31.6,99900.0,22.503,22.5172,22.503,22.5101,99900.0
2011-02-07 12:30:00,31.6,31.6,31.59,31.6,28400.0,22.5101,22.5101,22.503,22.5101,28400.0
2011-02-07 12:35:00,31.6,31.65,31.59,31.65,21300.0,22.5101,22.5457,22.503,22.5457,21300.0
2011-02-07 12:40:00,31.65,31.69,31.64,31.69,46600.0,22.5457,22.5742,22.5386,22.5742,46600.0
2011-02-07 12:45:00,31.69,31.7,31.67,31.67,59300.0,22.5742,22.5813,22.56,22.56,59300.0
2011-02-07 12:50:00,31.68,31.68,31.64,31.65,41900.0,22.5671,22.5671,22.5386,22.5457,41900.0
2011-02-07 12:55:00,31.64,31.67,31.62,31.64,61400.0,22.5386,22.56,22.5244,22.5386,61400.0
2011-02-07 13:00:00,31.64,31.66,31.63,31.65,41600.0,22.5386,22.5528,22.5315,22.5457,41600.0
2011-02-07 13:05:00,31.65,31.66,31.63,31.63,44900.0,22.5457,22.5528,22.5315,22.5315,44900.0
2011-02-07 13:10:00,31.64,31.68,31.63,31.68,23700.0,22.5386,22.5671,22.5315,22.5671,23700.0
2011-02-07 13:15:00,31.68,31.7,31.68,31.7,13500.0,22.5671,22.5813,22.5671,22.5813,13500.0
2011-02-07 13:20:00,31.7,31.73,31.7,31.72,30000.0,22.5813,22.6027,22.5813,22.5956,30000.0
2011-02-07 13:25:00,31.73,31.77,31.72,31.75,38300.0,22.6027,22.6312,22.5956,22.617,38300.0
2011-02-07 13:30:00,31.75,31.75,31.72,31.72,29500.0,22.617,22.617,22.5956,22.5956,29500.0
2011-02-07 13:35:00,31.72,31.75,31.72,31.73,35300.0,22.5956,22.617,22.5956,22.6027,35300.0
2011-02-07 13:40:00,31.74,31.78,31.74,31.76,34100.0,22.6098,22.6383,22.6098,22.6241,34100.0
2011-02-07 13:45:00,31.76,31.76,31.71,31.71,23700.0,22.6241,22.6241,22.5885,22.5885,23700.0
2011-02-07 13:50:00,31.71,31.74,31.69,31.73,50800.0,22.5885,22.6098,22.5742,22.6027,50800.0
2011-02-07 13:55:00,31.73,31.8,31.72,31.79,77200.0,22.6027,22.6526,22.5956,22.6454,77200.0
2011-02-07 14:00:00,31.78,31.79,31.77,31.78,21500.0,22.6383,22.6454,22.6312,22.6383,21500.0
2011-02-07 14:05:00,31.78,31.78,31.75,31.76,31100.0,22.6383,22.6383,22.617,22.6241,31100.0
2011-02-07 14:10:00,31.75,31.76,31.71,31.74,49500.0,22.617,22.6241,22.5885,22.6098,49500.0
2011-02-07 14:15:00,31.74,31.78,31.73,31.77,40600.0,22.6098,22.6383,22.6027,22.6312,40600.0
2011-02-07 14:20:00,31.76,31.78,31.76,31.77,26300.0,22.6241,22.6383,22.6241,22.6312,26300.0
2011-02-07 14:25:00,31.77,31.78,31.76,31.77,38800.0,22.6312,22.6383,22.6241,22.6312,38800.0
2011-02-07 14:30:00,31.76,31.79,31.74,31.78,67200.0,22.6241,22.6454,22.6098,22.6383,67200.0
2011-02-07 14:35:00,31.78,31.81,31.77,31.81,43900.0,22.6383,22.6597,22.6312,22.6597,43900.0
2011-02-07 14:40:00,31.8,31.81,31.74,31.79,88100.0,22.6526,22.6597,22.6098,22.6454,88100.0
2011-02-07 14:45:00,31.79,31.79,31.77,31.78,47400.0,22.6454,22.6454,22.6312,22.6383,47400.0
2011-02-07 14:50:00,31.78,31.79,31.75,31.75,49900.0,22.6383,22.6454,22.617,22.617,49900.0
2011-02-07 14:55:00,31.75,31.77,31.71,31.77,93900.0,22.617,22.6312,22.5885,22.6312,93900.0
2011-02-07 15:00:00,31.76,31.8,31.74,31.78,68700.0,22.6241,22.6526,22.6098,22.6383,68700.0
2011-02-07 15:05:00,31.77,31.8,31.76,31.8,38800.0,22.6312,22.6526,22.6241,22.6526,38800.0
2011-02-07 15:10:00,31.8,31.8,31.71,31.72,84600.0,22.6526,22.6526,22.5885,22.5956,84600.0
2011-02-07 15:15:00,31.71,31.72,31.7,31.71,55200.0,22.5885,22.5956,22.5813,22.5885,55200.0
2011-02-07 15:20:00,31.71,31.71,31.7,31.7,44700.0,22.5885,22.5885,22.5813,22.5813,44700.0
2011-02-07 15:25:00,31.71,31.76,31.7,31.76,81200.0,22.5885,22.6241,22.5813,22.6241,81200.0
2011-02-07 15:30:00,31.75,31.8,31.75,31.79,71100.0,22.617,22.6526,22.617,22.6454,71100.0
2011-02-07 15:35:00,31.8,31.8,31.73,31.77,82200.0,22.6526,22.6526,22.6027,22.6312,82200.0
2011-02-07 15:40:00,31.77,31.81,31.77,31.81,57400.0,22.6312,22.6597,22.6312,22.6597,57400.0
2011-02-07 15:45:00,31.82,31.86,31.8,31.86,233000.0,22.6668,22.6953,22.6526,22.6953,233000.0
2011-02-07 15:50:00,31.85,31.87,31.81,31.81,156100.0,22.6882,22.7024,22.6597,22.6597,156100.0
2011-02-07 15:55:00,31.82,31.84,31.82,31.82,364900.0,22.6668,22.6811,22.6668,22.6668,364900.0
2011-02-08 09:30:00,31.84,31.86,31.74,31.78,88100.0,22.6811,22.6953,22.6098,22.6383,88100.0
2011-02-08 09:35:00,31.77,31.86,31.74,31.85,67600.0,22.6312,22.6953,22.6098,22.6882,67600.0
2011-02-08 09:40:00,31.85,31.85,31.77,31.77,88200.0,22.6882,22.6882,22.6312,22.6312,88200.0
2011-02-08 09:45:00,31.77,31.78,31.67,31.69,101700.0,22.6312,22.6383,22.56,22.5742,101700.0
2011-02-08 09:50:00,31.69,31.79,31.69,31.78,87300.0,22.5742,22.6454,22.5742,22.6383,87300.0
2011-02-08 09:55:00,31.78,31.79,31.77,31.79,37000.0,22.6383,22.6454,22.6312,22.6454,37000.0
2011-02-08 10:00:00,31.79,31.86,31.78,31.85,81400.0,22.6454,22.6953,22.6383,22.6882,81400.0
2011-02-08 10:05:00,31.86,31.93,31.84,31.93,91100.0,22.6953,22.7452,22.6811,22.7452,91100.0
2011-02-08 10:10:00,31.92,31.97,31.89,31.96,54800.0,22.7381,22.7737,22.7167,22.7665,54800.0
2011-02-08 10:15:00,31.97,32.0,31.95,31.99,71100.0,22.7737,22.795,22.7594,22.7879,71100.0
2011-02-08 10:20:00,31.99,32.15,31.99,32.15,105600.0,22.7879,22.9019,22.7879,22.9019,105600.0
2011-02-08 10:25:00,32.15,32.22,32.15,32.18,164200.0,22.9019,22.9518,22.9019,22.9233,164200.0
2011-02-08 10:30:00,32.18,32.24,32.16,32.2,134600.0,22.9233,22.966,22.909,22.9375,134600.0
2011-02-08 10:35:00,32.2,32.2,32.13,32.14,64200.0,22.9375,22.9375,22.8876,22.8948,64200.0
2011-02-08 10:40:00,32.13,32.18,32.08,32.11,463700.0,22.8876,22.9233,22.852,22.8734,463700.0
2011-02-08 10:45:00,32.11,32.22,32.11,32.21,76300.0,22.8734,22.9518,22.8734,22.9446,76300.0
2011-02-08 10:50:00,32.21,32.27,32.19,32.21,70800.0,22.9446,22.9874,22.9304,22.9446,70800.0
2011-02-08 10:55:00,32.2,32.27,32.18,32.2,71900.0,22.9375,22.9874,22.9233,22.9375,71900.0
2011-02-08 11:00:00,32.2,32.21,32.14,32.14,59000.0,22.9375,22.9446,22.8948,22.8948,59000.0
2011-02-08 11:05:00,32.14,32.16,32.13,32.15,59100.0,22.8948,22.909,22.8876,22.9019,59100.0
2011-02-08 11:10:00,32.15,32.15,32.13,32.13,37200.0,22.9019,22.9019,22.8876,22.8876,37200.0
2011-02-08 11:15:00,32.13,32.15,32.07,32.07,59300.0,22.8876,22.9019,22.8449,22.8449,59300.0
2011-02-08 11:20:00,32.08,32.11,32.08,32.11,62600.0,22.852,22.8734,22.852,22.8734,62600.0
2011-02-08 11:25:00,32.1,32.11,32.06,32.09,59000.0,22.8663,22.8734,22.8378,22.8592,59000.0
2011-02-08 11:30:00,32.09,32.1,32.07,32.08,151000.0,22.8592,22.8663,22.8449,22.852,151000.0
2011-02-08 11:35:00,32.08,32.09,32.07,32.09,101600.0,22.852,22.8592,22.8449,22.8592,101600.0
2011-02-08 11:40:00,32.09,32.15,32.08,32.13,45100.0,22.8592,22.9019,22.852,22.8876,45100.0
2011-02-08 11:45:00,32.13,32.14,32.11,32.13,23400.0,22.8876,22.8948,22.8734,22.8876,23400.0
2011-02-08 11:50:00,32.13,32.17,32.12,32.12,93800.0,22.8876,22.9161,22.8805,22.8805,93800.0
2011-02-08 11:55:00,32.12,32.13,32.1,32.12,50800.0,22.8805,22.8876,22.8663,22.8805,50800.0
2011-02-08 12:00:00,32.11,32.13,32.09,32.13,48700.0,22.8734,22.8876,22.8592,22.8876,48700.0
2011-02-08 12:05:00,32.13,32.16,32.13,32.15,54400.0,22.8876,22.909,22.8876,22.9019,54400.0
2011-02-08 12:10:00,32.15,32.16,32.13,32.14,38300.0,22.9019,22.909,22.8876,22.8948,38300.0
2011-02-08 12:15:00,32.13,32.2,32.13,32.19,56900.0,22.8876,22.9375,22.8876,22.9304,56900.0
2011-02-08 12:20:00,32.19,32.19,32.16,32.17,20500.0,22.9304,22.9304,22.909,22.9161,20500.0
2011-02-08 12:25:00,32.17,32.19,32.16,32.19,39300.0,22.9161,22.9304,22.909,22.9304,39300.0
2011-02-08 12:30:00,32.18,32.2,32.17,32.18,61400.0,22.9233,22.9375,22.9161,22.9233,61400.0
2011-02-08 12:35:00,32.18,32.24,32.17,32.24,37100.0,22.9233,22.966,22.9161,22.966,37100.0
2011-02-08 12:40:00,32.23,32.24,32.18,32.19,34900.0,22.9589,22.966,22.9233,22.9304,34900.0
2011-02-08 12:45:00,32.19,32.26,32.19,32.26,47800.0,22.9304,22.9803,22.9304,22.9803,47800.0
2011-02-08 12:50:00,32.27,32.29,32.25,32.29,47600.0,22.9874,23.0016,22.9731,23.0016,47600.0
2011-02-08 12:55:00,32.29,32.31,32.28,32.31,81200.0,23.0016,23.0159,22.9945,23.0159,81200.0
2011-02-08 13:00:00,32.3,32.3,32.23,32.24,27200.0,23.0087,23.0087,22.9589,22.966,27200.0
2011-02-08 13:05:00,32.24,32.25,32.21,32.21,23500.0,22.966,22.9731,22.9446,22.9446,23500.0
2011-02-08 13:10:00,32.21,32.24,32.21,32.21,35100.0,22.9446,22.966,22.9446,22.9446,35100.0
2011-02-08 13:15:00,32.22,32.25,32.19,32.25,44300.0,22.9518,22.9731,22.9304,22.9731,44300.0
2011-02-08 13:20:00,32.25,32.28,32.24,32.28,43000.0,22.9731,22.9945,22.966,22.9945,43000.0
2011-02-08 13:25:00,32.27,32.29,32.26,32.27,38900.0,22.9874,23.0016,22.9803,22.9874,38900.0
2011-02-08 13:30:00,32.27,32.29,32.27,32.27,53500.0,22.9874,23.0016,22.9874,22.9874,53500.0
2011-02-08 13:35:00,32.28,32.31,32.27,32.31,124600.0,22.9945,23.0159,22.9874,23.0159,124600.0
2011-02-08 13:40:00,32.32,32.32,32.26,32.27,95100.0,23.023,23.023,22.9803,22.9874,95100.0
2011-02-08 13:45:00,32.26,32.27,32.23,32.25,27300.0,22.9803,22.9874,22.9589,22.9731,27300.0
2011-02-08 13:50:00,32.25,32.26,32.24,32.25,28600.0,22.9731,22.9803,22.966,22.9731,28600.0
2011-02-08 13:55:00,32.25,32.25,32.22,32.25,36100.0,22.9731,22.9731,22.9518,22.9731,36100.0
2011-02-08 14:00:00,32.25,32.25,32.23,32.23,21900.0,22.9731,22.9731,22.9589,22.9589,21900.0
2011-02-08 14:05:00,32.23,32.25,32.23,32.24,32700.0,22.9589,22.9731,22.9589,22.966,32700.0
2011-02-08 14:10:00,32.24,32.25,32.24,32.24,14600.0,22.966,22.9731,22.966,22.966,14600.0
2011-02-08 14:15:00,32.25,32.25,32.24,32.24,35400.0,22.9731,22.9731,22.966,22.966,35400.0
2011-02-08 14:20:00,32.24,32.24,32.2,32.21,75300.0,22.966,22.966,22.9375,22.9446,75300.0
2011-02-08 14:25:00,32.21,32.26,32.19,32.25,65800.0,22.9446,22.9803,22.9304,22.9731,65800.0
2011-02-08 14:30:00,32.25,32.26,32.22,32.22,54900.0,22.9731,22.9803,22.9518,22.9518,54900.0
2011-02-08 14:35:00,32.22,32.25,32.21,32.23,51100.0,22.9518,22.9731,22.9446,22.9589,51100.0
2011-02-08 14:40:00,32.23,32.24,32.2,32.2,30100.0,22.9589,22.966,22.9375,22.9375,30100.0
2011-02-08 14:45:00,32.2,32.22,32.2,32.2,23700.0,22.9375,22.9518,22.9375,22.9375,23700.0
2011-02-08 14:50:00,32.2,32.2,32.17,32.18,42300.0,22.9375,22.9375,22.9161,22.9233,42300.0
2011-02-08 14:55:00,32.18,32.19,32.16,32.17,24000.0,22.9233,22.9304,22.909,22.9161,24000.0
2011-02-08 15:00:00,32.18,32.18,32.15,32.15,43300.0,22.9233,22.9233,22.9019,22.9019,43300.0
2011-02-08 15:05:00,32.15,32.26,32.15,32.25,50800.0,22.9019,22.9803,22.9019,22.9731,50800.0
2011-02-08 15:10:00,32.25,32.25,32.22,32.22,31600.0,22.9731,22.9731,22.9518,22.9518,31600.0
2011-02-08 15:15:00,32.23,32.25,32.22,32.23,51000.0,22.9589,22.9731,22.9518,22.9589,51000.0
2011-02-08 15:20:00,32.22,32.26,32.2,32.25,61900.0,22.9518,22.9803,22.9375,22.9731,61900.0
2011-02-08 15:25:00,32.25,32.25,32.18,32.19,65000.0,22.9731,22.9731,22.9233,22.9304,65000.0
2011-02-08 15:30:00,32.19,32.22,32.18,32.2,95000.0,22.9304,22.9518,22.9233,22.9375,95000.0
2011-02-08 15:35:00,32.2,32.22,32.19,32.2,32800.0,22.9375,22.9518,22.9304,22.9375,32800.0
2011-02-08 15:40:00,32.2,32.2,32.17,32.19,56800.0,22.9375,22.9375,22.9161,22.9304,56800.0
2011-02-08 15:45:00,32.18,32.2,32.15,32.18,208000.0,22.9233,22.9375,22.9019,22.9233,208000.0
2011-02-08 15:50:00,32.19,32.22,32.16,32.17,166100.0,22.9304,22.9518,22.909,22.9161,166100.0
2011-02-08 15:55:00,32.18,32.21,32.15,32.19,259600.0,22.9233,22.9446,22.9019,22.9304,259600.0
2011-02-09 09:30:00,32.1,32.19,31.87,31.95,78000.0,22.8663,22.9304,22.7024,22.7594,78000.0
2011-02-09 09:35:00,31.96,32.08,31.91,32.02,70700.0,22.7665,22.852,22.7309,22.8093,70700.0
2011-02-09 09:40:00,32.01,32.03,31.98,32.0,44700.0,22.8022,22.8164,22.7808,22.795,44700.0
2011-02-09 09:45:00,31.99,31.99,31.92,31.93,31600.0,22.7879,22.7879,22.7381,22.7452,31600.0
2011-02-09 09:50:00,31.93,31.93,31.89,31.93,40000.0,22.7452,22.7452,22.7167,22.7452,40000.0
2011-02-09 09:55:00,31.93,32.03,31.92,32.03,53200.0,22.7452,22.8164,22.7381,22.8164,53200.0
2011-02-09 10:00:00,32.03,32.1,32.03,32.09,46400.0,22.8164,22.8663,22.8164,22.8592,46400.0
2011-02-09 10:05:00,32.08,32.09,32.02,32.07,80700.0,22.852,22.8592,22.8093,22.8449,80700.0
2011-02-09 10:10:00,32.07,32.09,32.06,32.08,43300.0,22.8449,22.8592,22.8378,22.852,43300.0
2011-02-09 10:15:00,32.08,32.08,31.97,31.98,30600.0,22.852,22.852,22.7737,22.7808,30600.0
2011-02-09 10:20:00,31.98,31.99,31.93,31.94,34000.0,22.7808,22.7879,22.7452,22.7523,34000.0
2011-02-09 10:25:00,31.94,32.02,31.94,31.97,45500.0,22.7523,22.8093,22.7523,22.7737,45500.0
2011-02-09 10:30:00,31.98,32.04,31.98,31.98,37200.0,22.7808,22.8235,22.7808,22.7808,37200.0
2011-02-09 10:35:00,31.98,31.99,31.97,31.97,58900.0,22.7808,22.7879,22.7737,22.7737,58900.0
2011-02-09 10:40:00,31.98,32.02,31.97,32.0,60000.0,22.7808,22.8093,22.7737,22.795,60000.0
2011-02-09 10:45:00,32.0,32.12,31.99,32.12,45100.0,22.795,22.8805,22.7879,22.8805,45100.0
2011-02-09 10:50:00,32.12,32.16,32.12,32.16,45900.0,22.8805,22.909,22.8805,22.909,45900.0
2011-02-09 10:55:00,32.16,32.16,32.13,32.15,43600.0,22.909,22.909,22.8876,22.9019,43600.0
2011-02-09 11:00:00,32.15,32.15,32.14,32.15,30800.0,22.9019,22.9019,22.8948,22.9019,30800.0
2011-02-09 11:05:00,32.15,32.15,32.09,32.1,42500.0,22.9019,22.9019,22.8592,22.8663,42500.0
2011-02-09 11:10:00,32.1,32.13,32.09,32.1,64700.0,22.8663,22.8876,22.8592,22.8663,64700.0
2011-02-09 11:15:00,32.1,32.1,31.97,31.99,43100.0,22.8663,22.8663,22.7737,22.7879,43100.0
2011-02-09 11:20:00,31.99,31.99,31.91,31.91,78700.0,22.7879,22.7879,22.7309,22.7309,78700.0
2011-02-09 11:25:00,31.92,31.92,31.84,31.87,108100.0,22.7381,22.7381,22.6811,22.7024,108100.0
2011-02-09 11:30:00,31.86,31.88,31.85,31.86,107400.0,22.6953,22.7096,22.6882,22.6953,107400.0
2011-02-09 11:35:00,31.87,31.87,31.81,31.83,66400.0,22.7024,22.7024,22.6597,22.6739,66400.0
2011-02-09 11:40:00,31.82,31.86,31.81,31.84,33800.0,22.6668,22.6953,22.6597,22.6811,33800.0
2011-02-09 11:45:00,31.83,31.84,31.81,31.82,48800.0,22.6739,22.6811,22.6597,22.6668,48800.0
2011-02-09 11:50:00,31.82,31.9,31.82,31.9,32800.0,22.6668,22.7238,22.6668,22.7238,32800.0
2011-02-09 11:55:00,31.89,31.89,31.8,31.81,44400.0,22.7167,22.7167,22.6526,22.6597,44400.0
2011-02-09 12:00:00,31.82,31.82,31.78,31.81,38700.0,22.6668,22.6668,22.6383,22.6597,38700.0
2011-02-09 12:05:00,31.81,31.87,31.81,31.85,41500.0,22.6597,22.7024,22.6597,22.6882,41500.0
2011-02-09 12:10:00,31.86,31.88,31.85,31.87,23600.0,22.6953,22.7096,22.6882,22.7024,23600.0
2011-02-09 12:15:00,31.87,31.87,31.84,31.87,23300.0,22.7024,22.7024,22.6811,22.7024,23300.0
2011-02-09 12:20:00,31.87,31.89,31.84,31.89,48200.0,22.7024,22.7167,22.6811,22.7167,48200.0
2011-02-09 12:25:00,31.89,31.92,31.88,31.92,17000.0,22.7167,22.7381,22.7096,22.7381,17000.0
2011-02-09 12:30:00,31.92,31.93,31.89,31.9,18900.0,22.7381,22.7452,22.7167,22.7238,18900.0
2011-02-09 12:35:00,31.9,31.93,31.9,31.93,18200.0,22.7238,22.7452,22.7238,22.7452,18200.0
2011-02-09 12:40:00,31.92,31.93,31.9,31.9,25600.0,22.7381,22.7452,22.7238,22.7238,25600.0
2011-02-09 12:45:00,31.9,31.91,31.86,31.87,21700.0,22.7238,22.7309,22.6953,22.7024,21700.0
2011-02-09 12:50:00,31.86,31.89,31.86,31.89,17300.0,22.6953,22.7167,22.6953,22.7167,17300.0
2011-02-09 12:55:00,31.89,31.89,31.83,31.83,18000.0,22.7167,22.7167,22.6739,22.6739,18000.0
2011-02-09 13:00:00,31.84,31.86,31.81,31.83,40300.0,22.6811,22.6953,22.6597,22.6739,40300.0
2011-02-09 13:05:00,31.83,31.86,31.83,31.86,40500.0,22.6739,22.6953,22.6739,22.6953,40500.0
2011-02-09 13:10:00,31.85,31.85,31.82,31.82,11700.0,22.6882,22.6882,22.6668,22.6668,11700.0
2011-02-09 13:15:00,31.82,31.85,31.82,31.85,11800.0,22.6668,22.6882,22.6668,22.6882,11800.0
2011-02-09 13:20:00,31.85,31.89,31.85,31.89,18400.0,22.6882,22.7167,22.6882,22.7167,18400.0
2011-02-09 13:25:00,31.88,31.91,31.88,31.89,19200.0,22.7096,22.7309,22.7096,22.7167,19200.0
2011-02-09 13:30:00,31.89,31.89,31.87,31.88,9200.0,22.7167,22.7167,22.7024,22.7096,9200.0
2011-02-09 13:35:00,31.88,31.89,31.87,31.89,8900.0,22.7096,22.7167,22.7024,22.7167,8900.0
2011-02-09 13:40:00,31.89,31.89,31.87,31.88,9600.0,22.7167,22.7167,22.7024,22.7096,9600.0
2011-02-09 13:45:00,31.87,31.88,31.82,31.82,22600.0,22.7024,22.7096,22.6668,22.6668,22600.0
2011-02-09 13:50:00,31.83,31.83,31.81,31.81,15000.0,22.6739,22.6739,22.6597,22.6597,15000.0
2011-02-09 13:55:00,31.82,31.82,31.77,31.78,37200.0,22.6668,22.6668,22.6312,22.6383,37200.0
2011-02-09 14:00:00,31.76,31.78,31.76,31.76,49300.0,22.6241,22.6383,22.6241,22.6241,49300.0
2011-02-09 14:05:00,31.77,31.78,31.75,31.76,43200.0,22.6312,22.6383,22.617,22.6241,43200.0
2011-02-09 14:10:00,31.75,31.76,31.74,31.75,25900.0,22.617,22.6241,22.6098,22.617,25900.0
2011-02-09 14:15:00,31.75,31.76,31.69,31.7,51000.0,22.617,22.6241,22.5742,22.5813,51000.0
2011-02-09 14:20:00,31.69,31.71,31.67,31.68,43100.0,22.5742,22.5885,22.56,22.5671,43100.0
2011-02-09 14:25:00,31.68,31.69,31.65,31.67,87300.0,22.5671,22.5742,22.5457,22.56,87300.0
2011-02-09 14:30:00,31.67,31.68,31.64,31.65,64500.0,22.56,22.5671,22.5386,22.5457,64500.0
2011-02-09 14:35:00,31.66,31.66,31.59,31.59,55400.0,22.5528,22.5528,22.503,22.503,55400.0
2011-02-09 14:40:00,31.59,31.61,31.56,31.57,160000.0,22.503,22.5172,22.4816,22.4887,160000.0
2011-02-09 14:45:00,31.57,31.57,31.5,31.53,72700.0,22.4887,22.4887,22.4389,22.4602,72700.0
2011-02-09 14:50:00,31.53,31.53,31.5,31.5,64400.0,22.4602,22.4602,22.4389,22.4389,64400.0
2011-02-09 14:55:00,31.51,31.52,31.5,31.5,69900.0,22.446,22.4531,22.4389,22.4389,69900.0
2011-02-09 15:00:00,31.51,31.53,31.5,31.52,69500.0,22.446,22.4602,22.4389,22.4531,69500.0
2011-02-09 15:05:00,31.52,31.55,31.51,31.53,60900.0,22.4531,22.4745,22.446,22.4602,60900.0
2011-02-09 15:10:00,31.52,31.6,31.52,31.6,76700.0,22.4531,22.5101,22.4531,22.5101,76700.0
2011-02-09 15:15:00,31.6,31.62,31.59,31.59,57400.0,22.5101,22.5244,22.503,22.503,57400.0
2011-02-09 15:20:00,31.6,31.63,31.59,31.63,21700.0,22.5101,22.5315,22.503,22.5315,21700.0
2011-02-09 15:25:00,31.62,31.64,31.62,31.63,47300.0,22.5244,22.5386,22.5244,22.5315,47300.0
2011-02-09 15:30:00,31.63,31.65,31.6,31.6,66300.0,22.5315,22.5457,22.5101,22.5101,66300.0
2011-02-09 15:35:00,31.6,31.63,31.6,31.63,70900.0,22.5101,22.5315,22.5101,22.5315,70900.0
2011-02-09 15:40:00,31.63,31.67,31.62,31.67,61800.0,22.5315,22.56,22.5244,22.56,61800.0
2011-02-09 15:45:00,31.67,31.72,31.67,31.69,156400.0,22.56,22.5956,22.56,22.5742,156400.0
2011-02-09 15:50:00,31.69,31.72,31.66,31.72,129500.0,22.5742,22.5956,22.5528,22.5956,129500.0
2011-02-09 15:55:00,31.72,31.74,31.69,31.71,292100.0,22.5956,22.6098,22.5742,22.5885,292100.0
2011-02-10 09:30:00,31.57,31.66,31.43,31.49,115300.0,22.4887,22.5528,22.389,22.4317,115300.0
2011-02-10 09:35:00,31.49,31.59,31.48,31.49,146300.0,22.4317,22.503,22.4246,22.4317,146300.0
2011-02-10 09:40:00,31.49,31.51,31.45,31.48,112200.0,22.4317,22.446,22.4033,22.4246,112200.0
2011-02-10 09:45:00,31.48,31.5,31.3,31.3,154500.0,22.4246,22.4389,22.2964,22.2964,154500.0
2011-02-10 09:50:00,31.3,31.41,31.29,31.4,82900.0,22.2964,22.3748,22.2893,22.3676,82900.0
2011-02-10 09:55:00,31.4,31.53,31.39,31.52,77000.0,22.3676,22.4602,22.3605,22.4531,77000.0
2011-02-10 10:00:00,31.52,31.55,31.46,31.55,94100.0,22.4531,22.4745,22.4104,22.4745,94100.0
2011-02-10 10:05:00,31.54,31.64,31.52,31.63,83800.0,22.4674,22.5386,22.4531,22.5315,83800.0
2011-02-10 10:10:00,31.63,31.63,31.51,31.57,89000.0,22.5315,22.5315,22.446,22.4887,89000.0
2011-02-10 10:15:00,31.57,31.66,31.57,31.66,91700.0,22.4887,22.5528,22.4887,22.5528,91700.0
2011-02-10 10:20:00,31.66,31.66,31.55,31.55,109900.0,22.5528,22.5528,22.4745,22.4745,109900.0
2011-02-10 10:25:00,31.55,31.56,31.47,31.55,98900.0,22.4745,22.4816,22.4175,22.4745,98900.0
2011-02-10 10:30:00,31.55,31.56,31.48,31.48,57800.0,22.4745,22.4816,22.4246,22.4246,57800.0
2011-02-10 10:35:00,31.49,31.6,31.47,31.53,181200.0,22.4317,22.5101,22.4175,22.4602,181200.0
2011-02-10 10:40:00,31.53,31.53,31.46,31.49,84000.0,22.4602,22.4602,22.4104,22.4317,84000.0
2011-02-10 10:45:00,31.49,31.54,31.48,31.51,86500.0,22.4317,22.4674,22.4246,22.446,86500.0
2011-02-10 10:50:00,31.5,31.52,31.46,31.52,53900.0,22.4389,22.4531,22.4104,22.4531,53900.0
2011-02-10 10:55:00,31.52,31.54,31.46,31.46,36200.0,22.4531,22.4674,22.4104,22.4104,36200.0
2011-02-10 11:00:00,31.45,31.53,31.45,31.52,44400.0,22.4033,22.4602,22.4033,22.4531,44400.0
2011-02-10 11:05:00,31.52,31.52,31.48,31.5,57800.0,22.4531,22.4531,22.4246,22.4389,57800.0
2011-02-10 11:10:00,31.5,31.55,31.5,31.55,44300.0,22.4389,22.4745,22.4389,22.4745,44300.0
2011-02-10 11:15:00,31.55,31.58,31.53,31.54,44200.0,22.4745,22.4959,22.4602,22.4674,44200.0
2011-02-10 11:20:00,31.55,31.61,31.55,31.59,39400.0,22.4745,22.5172,22.4745,22.503,39400.0
2011-02-10 11:25:00,31.59,31.62,31.55,31.62,42900.0,22.503,22.5244,22.4745,22.5244,42900.0
2011-02-10 11:30:00,31.62,31.66,31.6,31.65,53700.0,22.5244,22.5528,22.5101,22.5457,53700.0
2011-02-10 11:35:00,31.65,31.69,31.6,31.6,59700.0,22.5457,22.5742,22.5101,22.5101,59700.0
2011-02-10 11:40:00,31.6,31.61,31.58,31.58,27300.0,22.5101,22.5172,22.4959,22.4959,27300.0
2011-02-10 11:45:00,31.59,31.59,31.55,31.56,42100.0,22.503,22.503,22.4745,22.4816,42100.0
2011-02-10 11:50:00,31.56,31.63,31.56,31.61,38000.0,22.4816,22.5315,22.4816,22.5172,38000.0
2011-02-10 11:55:00,31.61,31.64,31.58,31.63,36700.0,22.5172,22.5386,22.4959,22.5315,36700.0
2011-02-10 12:00:00,31.63,31.64,31.6,31.61,104800.0,22.5315,22.5386,22.5101,22.5172,104800.0
2011-02-10 12:05:00,31.61,31.65,31.6,31.64,32300.0,22.5172,22.5457,22.5101,22.5386,32300.0
2011-02-10 12:10:00,31.63,31.63,31.59,31.6,21500.0,22.5315,22.5315,22.503,22.5101,21500.0
2011-02-10 12:15:00,31.6,31.6,31.54,31.56,21700.0,22.5101,22.5101,22.4674,22.4816,21700.0
2011-02-10 12:20:00,31.56,31.61,31.55,31.6,37100.0,22.4816,22.5172,22.4745,22.5101,37100.0
2011-02-10 12:25:00,31.6,31.62,31.59,31.59,22900.0,22.5101,22.5244,22.503,22.503,22900.0
2011-02-10 12:30:00,31.59,31.64,31.59,31.62,27300.0,22.503,22.5386,22.503,22.5244,27300.0
2011-02-10 12:35:00,31.62,31.63,31.58,31.58,24800.0,22.5244,22.5315,22.4959,22.4959,24800.0
2011-02-10 12:40:00,31.59,31.61,31.56,31.58,35300.0,22.503,22.5172,22.4816,22.4959,35300.0
2011-02-10 12:45:00,31.58,31.59,31.57,31.59,27700.0,22.4959,22.503,22.4887,22.503,27700.0
2011-02-10 12:50:00,31.59,31.59,31.55,31.55,35300.0,22.503,22.503,22.4745,22.4745,35300.0
2011-02-10 12:55:00,31.54,31.55,31.52,31.52,41500.0,22.4674,22.4745,22.4531,22.4531,41500.0
2011-02-10 13:00:00,31.52,31.53,31.48,31.53,54100.0,22.4531,22.4602,22.4246,22.4602,54100.0
2011-02-10 13:05:00,31.54,31.56,31.53,31.53,21800.0,22.4674,22.4816,22.4602,22.4602,21800.0
2011-02-10 13:10:00,31.54,31.56,31.53,31.56,21000.0,22.4674,22.4816,22.4602,22.4816,21000.0
2011-02-10 13:15:00,31.56,31.57,31.53,31.57,43000.0,22.4816,22.4887,22.4602,22.4887,43000.0
2011-02-10 13:20:00,31.57,31.6,31.57,31.59,34200.0,22.4887,22.5101,22.4887,22.503,34200.0
2011-02-10 13:25:00,31.58,31.59,31.51,31.51,32900.0,22.4959,22.503,22.446,22.446,32900.0
2011-02-10 13:30:00,31.52,31.53,31.5,31.5,51800.0,22.4531,22.4602,22.4389,22.4389,51800.0
2011-02-10 13:35:00,31.51,31.52,31.49,31.52,28300.0,22.446,22.4531,22.4317,22.4531,28300.0
2011-02-10 13:40:00,31.52,31.53,31.49,31.5,72900.0,22.4531,22.4602,22.4317,22.4389,72900.0
2011-02-10 13:45:00,31.5,31.54,31.49,31.53,55900.0,22.4389,22.4674,22.4317,22.4602,55900.0
2011-02-10 13:50:00,31.54,31.57,31.53,31.56,47400.0,22.4674,22.4887,22.4602,22.4816,47400.0
2011-02-10 13:55:00,31.57,31.57,31.51,31.51,54600.0,22.4887,22.4887,22.446,22.446,54600.0
2011-02-10 14:00:00,31.52,31.56,31.5,31.56,77700.0,22.4531,22.4816,22.4389,22.4816,77700.0
2011-02-10 14:05:00,31.56,31.6,31.56,31.57,40600.0,22.4816,22.5101,22.4816,22.4887,40600.0
2011-02-10 14:10:00,31.57,31.58,31.54,31.57,70200.0,22.4887,22.4959,22.4674,22.4887,70200.0
2011-02-10 14:15:00,31.57,31.57,31.56,31.56,26100.0,22.4887,22.4887,22.4816,22.4816,26100.0
2011-02-10 14:20:00,31.56,31.6,31.54,31.6,62500.0,22.4816,22.5101,22.4674,22.5101,62500.0
2011-02-10 14:25:00,31.6,31.6,31.57,31.59,29300.0,22.5101,22.5101,22.4887,22.503,29300.0
2011-02-10 14:30:00,31.59,31.59,31.58,31.59,25600.0,22.503,22.503,22.4959,22.503,25600.0
2011-02-10 14:35:00,31.58,31.61,31.58,31.58,99400.0,22.4959,22.5172,22.4959,22.4959,99400.0
2011-02-10 14:40:00,31.59,31.59,31.56,31.57,41900.0,22.503,22.503,22.4816,22.4887,41900.0
2011-02-10 14:45:00,31.57,31.61,31.57,31.61,44900.0,22.4887,22.5172,22.4887,22.5172,44900.0
2011-02-10 14:50:00,31.6,31.61,31.55,31.56,34900.0,22.5101,22.5172,22.4745,22.4816,34900.0
2011-02-10 14:55:00,31.56,31.6,31.55,31.57,41800.0,22.4816,22.5101,22.4745,22.4887,41800.0
2011-02-10 15:00:00,31.57,31.6,31.57,31.6,76400.0,22.4887,22.5101,22.4887,22.5101,76400.0
2011-02-10 15:05:00,31.59,31.6,31.58,31.6,22500.0,22.503,22.5101,22.4959,22.5101,22500.0
2011-02-10 15:10:00,31.59,31.59,31.56,31.58,57300.0,22.503,22.503,22.4816,22.4959,57300.0
2011-02-10 15:15:00,31.58,31.61,31.57,31.59,56200.0,22.4959,22.5172,22.4887,22.503,56200.0
2011-02-10 15:20:00,31.59,31.61,31.58,31.6,36100.0,22.503,22.5172,22.4959,22.5101,36100.0
2011-02-10 15:25:00,31.59,31.67,31.59,31.66,44400.0,22.503,22.56,22.503,22.5528,44400.0
2011-02-10 15:30:00,31.66,31.7,31.66,31.69,79200.0,22.5528,22.5813,22.5528,22.5742,79200.0
2011-02-10 15:35:00,31.69,31.7,31.67,31.68,57400.0,22.5742,22.5813,22.56,22.5671,57400.0
2011-02-10 15:40:00,31.69,31.69,31.66,31.68,59900.0,22.5742,22.5742,22.5528,22.5671,59900.0
2011-02-10 15:45:00,31.68,31.77,31.68,31.77,152000.0,22.5671,22.6312,22.5671,22.6312,152000.0
2011-02-10 15:50:00,31.77,31.78,31.63,31.64,215600.0,22.6312,22.6383,22.5315,22.5386,215600.0
2011-02-10 15:55:00,31.65,31.73,31.64,31.72,421300.0,22.5457,22.6027,22.5386,22.5956,421300.0
2011-02-11 09:30:00,31.58,31.67,31.36,31.41,152000.0,22.4959,22.56,22.3391,22.3748,152000.0
2011-02-11 09:35:00,31.4,31.63,31.4,31.57,121100.0,22.3676,22.5315,22.3676,22.4887,121100.0
2011-02-11 09:40:00,31.55,31.58,31.45,31.5,90400.0,22.4745,22.4959,22.4033,22.4389,90400.0
2011-02-11 09:45:00,31.49,31.61,31.49,31.59,63500.0,22.4317,22.5172,22.4317,22.503,63500.0
2011-02-11 09:50:00,31.59,31.6,31.54,31.55,47000.0,22.503,22.5101,22.4674,22.4745,47000.0
2011-02-11 09:55:00,31.55,31.62,31.53,31.59,54800.0,22.4745,22.5244,22.4602,22.503,54800.0
2011-02-11 10:00:00,31.59,31.7,31.58,31.7,40200.0,22.503,22.5813,22.4959,22.5813,40200.0
2011-02-11 10:05:00,31.7,31.75,31.7,31.74,44100.0,22.5813,22.617,22.5813,22.6098,44100.0
2011-02-11 10:10:00,31.74,31.75,31.59,31.59,53600.0,22.6098,22.617,22.503,22.503,53600.0
2011-02-11 10:15:00,31.6,31.62,31.53,31.6,66000.0,22.5101,22.5244,22.4602,22.5101,66000.0
2011-02-11 10:20:00,31.59,31.68,31.59,31.67,65100.0,22.503,22.5671,22.503,22.56,65100.0
2011-02-11 10:25:00,31.67,31.7,31.64,31.69,42200.0,22.56,22.5813,22.5386,22.5742,42200.0
2011-02-11 10:30:00,31.69,31.81,31.69,31.79,115500.0,22.5742,22.6597,22.5742,22.6454,115500.0
2011-02-11 10:35:00,31.79,31.84,31.76,31.81,83000.0,22.6454,22.6811,22.6241,22.6597,83000.0
2011-02-11 10:40:00,31.81,31.82,31.72,31.74,47400.0,22.6597,22.6668,22.5956,22.6098,47400.0
2011-02-11 10:45:00,31.74,31.8,31.69,31.79,46100.0,22.6098,22.6526,22.5742,22.6454,46100.0
2011-02-11 10:50:00,31.79,31.82,31.78,31.81,79000.0,22.6454,22.6668,22.6383,22.6597,79000.0
2011-02-11 10:55:00,31.82,31.87,31.82,31.86,47600.0,22.6668,22.7024,22.6668,22.6953,47600.0
2011-02-11 11:00:00,31.86,31.95,31.8,31.93,92600.0,22.6953,22.7594,22.6526,22.7452,92600.0
2011-02-11 11:05:00,31.93,31.98,31.87,31.98,202100.0,22.7452,22.7808,22.7024,22.7808,202100.0
2011-02-11 11:10:00,31.98,32.01,31.95,31.96,77200.0,22.7808,22.8022,22.7594,22.7665,77200.0
2011-02-11 11:15:00,31.96,31.99,31.94,31.96,39000.0,22.7665,22.7879,22.7523,22.7665,39000.0
2011-02-11 11:20:00,31.96,31.98,31.93,31.96,98500.0,22.7665,22.7808,22.7452,22.7665,98500.0
2011-02-11 11:25:00,31.96,32.09,31.95,32.09,141300.0,22.7665,22.8592,22.7594,22.8592,141300.0
2011-02-11 11:30:00,32.09,32.09,32.03,32.03,24400.0,22.8592,22.8592,22.8164,22.8164,24400.0
2011-02-11 11:35:00,32.03,32.05,32.01,32.04,37900.0,22.8164,22.8307,22.8022,22.8235,37900.0
2011-02-11 11:40:00,32.04,32.05,32.02,32.04,41900.0,22.8235,22.8307,22.8093,22.8235,41900.0
2011-02-11 11:45:00,32.03,32.07,32.02,32.03,46300.0,22.8164,22.8449,22.8093,22.8164,46300.0
2011-02-11 11:50:00,32.04,32.09,32.04,32.06,36300.0,22.8235,22.8592,22.8235,22.8378,36300.0
2011-02-11 11:55:00,32.06,32.1,32.05,32.09,22200.0,22.8378,22.8663,22.8307,22.8592,22200.0
2011-02-11 12:00:00,32.09,32.1,32.0,32.02,28400.0,22.8592,22.8663,22.795,22.8093,28400.0
2011-02-11 12:05:00,32.01,32.08,32.01,32.02,44700.0,22.8022,22.852,22.8022,22.8093,44700.0
2011-02-11 12:10:00,32.03,32.05,31.99,32.01,79200.0,22.8164,22.8307,22.7879,22.8022,79200.0
2011-02-11 12:15:00,32.01,32.01,31.91,31.91,52400.0,22.8022,22.8022,22.7309,22.7309,52400.0
2011-02-11 12:20:00,31.91,31.93,31.9,31.92,29500.0,22.7309,22.7452,22.7238,22.7381,29500.0
2011-02-11 12:25:00,31.92,31.95,31.92,31.93,56700.0,22.7381,22.7594,22.7381,22.7452,56700.0
2011-02-11 12:30:00,31.93,31.99,31.93,31.99,61400.0,22.7452,22.7879,22.7452,22.7879,61400.0
2011-02-11 12:35:00,32.0,32.0,31.95,31.97,27700.0,22.795,22.795,22.7594,22.7737,27700.0
2011-02-11 12:40:00,31.98,31.98,31.93,31.95,57700.0,22.7808,22.7808,22.7452,22.7594,57700.0
2011-02-11 12:45:00,31.95,31.96,31.91,31.94,48800.0,22.7594,22.7665,22.7309,22.7523,48800.0
2011-02-11 12:50:00,31.94,31.99,31.94,31.97,31100.0,22.7523,22.7879,22.7523,22.7737,31100.0
2011-02-11 12:55:00,31.97,31.98,31.94,31.95,30200.0,22.7737,22.7808,22.7523,22.7594,30200.0
2011-02-11 13:00:00,31.96,31.96,31.9,31.9,23400.0,22.7665,22.7665,22.7238,22.7238,23400.0
2011-02-11 13:05:00,31.91,32.0,31.91,32.0,44200.0,22.7309,22.795,22.7309,22.795,44200.0
2011-02-11 13:10:00,32.01,32.05,31.98,32.05,22600.0,22.8022,22.8307,22.7808,22.8307,22600.0
2011-02-11 13:15:00,32.04,32.09,32.04,32.07,28000.0,22.8235,22.8592,22.8235,22.8449,28000.0
2011-02-11 13:20:00,32.07,32.11,32.06,32.07,35600.0,22.8449,22.8734,22.8378,22.8449,35600.0
2011-02-11 13:25:00,32.08,32.08,32.07,32.08,8600.0,22.852,22.852,22.8449,22.852,8600.0
2011-02-11 13:30:00,32.08,32.12,32.08,32.12,22100.0,22.852,22.8805,22.852,22.8805,22100.0
2011-02-11 13:35:00,32.11,32.13,32.09,32.09,37200.0,22.8734,22.8876,22.8592,22.8592,37200.0
2011-02-11 13:40:00,32.09,32.11,32.09,32.1,19700.0,22.8592,22.8734,22.8592,22.8663,19700.0
2011-02-11 13:45:00,32.11,32.11,32.08,32.08,38300.0,22.8734,22.8734,22.852,22.852,38300.0
2011-02-11 13:50:00,32.08,32.1,32.07,32.07,62900.0,22.852,22.8663,22.8449,22.8449,62900.0
2011-02-11 13:55:00,32.07,32.11,32.07,32.09,47400.0,22.8449,22.8734,22.8449,22.8592,47400.0
2011-02-11 14:00:00,32.09,32.15,32.08,32.13,59300.0,22.8592,22.9019,22.852,22.8876,59300.0
2011-02-11 14:05:00,32.13,32.15,32.12,32.15,40300.0,22.8876,22.9019,22.8805,22.9019,40300.0
2011-02-11 14:10:00,32.15,32.19,32.15,32.18,45600.0,22.9019,22.9304,22.9019,22.9233,45600.0
2011-02-11 14:15:00,32.18,32.19,32.17,32.19,32400.0,22.9233,22.9304,22.9161,22.9304,32400.0
2011-02-11 14:20:00,32.18,32.24,32.18,32.24,62800.0,22.9233,22.966,22.9233,22.966,62800.0
2011-02-11 14:25:00,32.24,32.26,32.23,32.25,42500.0,22.966,22.9803,22.9589,22.9731,42500.0
2011-02-11 14:30:00,32.25,32.29,32.24,32.26,73400.0,22.9731,23.0016,22.966,22.9803,73400.0
2011-02-11 14:35:00,32.27,32.29,32.26,32.29,53700.0,22.9874,23.0016,22.9803,23.0016,53700.0
2011-02-11 14:40:00,32.29,32.31,32.27,32.29,61000.0,23.0016,23.0159,22.9874,23.0016,61000.0
2011-02-11 14:45:00,32.29,32.3,32.23,32.25,29900.0,23.0016,23.0087,22.9589,22.9731,29900.0
2011-02-11 14:50:00,32.26,32.26,32.2,32.21,31500.0,22.9803,22.9803,22.9375,22.9446,31500.0
2011-02-11 14:55:00,32.2,32.2,32.13,32.13,38100.0,22.9375,22.9375,22.8876,22.8876,38100.0
2011-02-11 15:00:00,32.13,32.2,32.13,32.19,61800.0,22.8876,22.9375,22.8876,22.9304,61800.0
2011-02-11 15:05:00,32.2,32.23,32.19,32.2,72100.0,22.9375,22.9589,22.9304,22.9375,72100.0
2011-02-11 15:10:00,32.21,32.24,32.2,32.21,42300.0,22.9446,22.966,22.9375,22.9446,42300.0
2011-02-11 15:15:00,32.21,32.22,32.17,32.18,37400.0,22.9446,22.9518,22.9161,22.9233,37400.0
2011-02-11 15:20:00,32.17,32.24,32.16,32.2,64500.0,22.9161,22.966,22.909,22.9375,64500.0
2011-02-11 15:25:00,32.2,32.21,32.15,32.16,112600.0,22.9375,22.9446,22.9019,22.909,112600.0
2011-02-11 15:30:00,32.16,32.2,32.16,32.16,43300.0,22.909,22.9375,22.909,22.909,43300.0
2011-02-11 15:35:00,32.16,32.19,32.15,32.18,48300.0,22.909,22.9304,22.9019,22.9233,48300.0
2011-02-11 15:40:00,32.18,32.22,32.17,32.2,57100.0,22.9233,22.9518,22.9161,22.9375,57100.0
2011-02-11 15:45:00,32.21,32.22,32.17,32.18,98700.0,22.9446,22.9518,22.9161,22.9233,98700.0
2011-02-11 15:50:00,32.18,32.2,32.15,32.18,99900.0,22.9233,22.9375,22.9019,22.9233,99900.0
2011-02-11 15:55:00,32.18,32.21,32.14,32.14,465100.0,22.9233,22.9446,22.8948,22.8948,465100.0
2011-02-14 09:30:00,31.97,32.11,31.97,32.01,82000.0,22.7737,22.8734,22.7737,22.8022,82000.0
2011-02-14 09:35:00,32.01,32.09,32.0,32.02,77700.0,22.8022,22.8592,22.795,22.8093,77700.0
2011-02-14 09:40:00,32.01,32.01,31.82,31.85,71200.0,22.8022,22.8022,22.6668,22.6882,71200.0
2011-02-14 09:45:00,31.86,31.92,31.81,31.91,74200.0,22.6953,22.7381,22.6597,22.7309,74200.0
2011-02-14 09:50:00,31.92,31.98,31.91,31.91,45000.0,22.7381,22.7808,22.7309,22.7309,45000.0
2011-02-14 09:55:00,31.91,31.92,31.87,31.88,50700.0,22.7309,22.7381,22.7024,22.7096,50700.0
2011-02-14 10:00:00,31.88,31.94,31.88,31.92,44800.0,22.7096,22.7523,22.7096,22.7381,44800.0
2011-02-14 10:05:00,31.92,31.96,31.91,31.93,27000.0,22.7381,22.7665,22.7309,22.7452,27000.0
2011-02-14 10:10:00,31.92,31.96,31.89,31.9,62200.0,22.7381,22.7665,22.7167,22.7238,62200.0
2011-02-14 10:15:00,31.91,31.93,31.89,31.9,32200.0,22.7309,22.7452,22.7167,22.7238,32200.0
2011-02-14 10:20:00,31.91,31.94,31.89,31.92,40800.0,22.7309,22.7523,22.7167,22.7381,40800.0
2011-02-14 10:25:00,31.92,31.93,31.87,31.88,28200.0,22.7381,22.7452,22.7024,22.7096,28200.0
2011-02-14 10:30:00,31.88,31.92,31.88,31.9,49800.0,22.7096,22.7381,22.7096,22.7238,49800.0
2011-02-14 10:35:00,31.9,31.91,31.88,31.89,37100.0,22.7238,22.7309,22.7096,22.7167,37100.0
2011-02-14 10:40:00,31.89,31.89,31.85,31.85,29000.0,22.7167,22.7167,22.6882,22.6882,29000.0
2011-02-14 10:45:00,31.86,31.86,31.81,31.86,57300.0,22.6953,22.6953,22.6597,22.6953,57300.0
2011-02-14 10:50:00,31.86,31.9,31.85,31.87,28800.0,22.6953,22.7238,22.6882,22.7024,28800.0
2011-02-14 10:55:00,31.86,31.86,31.83,31.86,32200.0,22.6953,22.6953,22.6739,22.6953,32200.0
2011-02-14 11:00:00,31.85,31.88,31.83,31.87,46900.0,22.6882,22.7096,22.6739,22.7024,46900.0
2011-02-14 11:05:00,31.87,31.91,31.86,31.88,18500.0,22.7024,22.7309,22.6953,22.7096,18500.0
2011-02-14 11:10:00,31.88,31.9,31.88,31.9,19000.0,22.7096,22.7238,22.7096,22.7238,19000.0
2011-02-14 11:15:00,31.89,31.92,31.87,31.92,42800.0,22.7167,22.7381,22.7024,22.7381,42800.0
2011-02-14 11:20:00,31.92,31.92,31.88,31.92,27500.0,22.7381,22.7381,22.7096,22.7381,27500.0
2011-02-14 11:25:00,31.92,31.93,31.87,31.88,29800.0,22.7381,22.7452,22.7024,22.7096,29800.0
2011-02-14 11:30:00,31.88,31.89,31.84,31.89,30800.0,22.7096,22.7167,22.6811,22.7167,30800.0
2011-02-14 11:35:00,31.9,31.91,31.86,31.87,18600.0,22.7238,22.7309,22.6953,22.7024,18600.0
2011-02-14 11:40:00,31.88,31.89,31.83,31.85,20500.0,22.7096,22.7167,22.6739,22.6882,20500.0
2011-02-14 11:45:00,31.85,31.85,31.81,31.81,31200.0,22.6882,22.6882,22.6597,22.6597,31200.0
2011-02-14 11:50:00,31.82,31.83,31.77,31.77,42200.0,22.6668,22.6739,22.6312,22.6312,42200.0
2011-02-14 11:55:00,31.77,31.78,31.75,31.77,46300.0,22.6312,22.6383,22.617,22.6312,46300.0
2011-02-14 12:00:00,31.78,31.78,31.74,31.75,44300.0,22.6383,22.6383,22.6098,22.617,44300.0
2011-02-14 12:05:00,31.74,31.75,31.73,31.74,20800.0,22.6098,22.617,22.6027,22.6098,20800.0
2011-02-14 12:10:00,31.74,31.77,31.73,31.74,50800.0,22.6098,22.6312,22.6027,22.6098,50800.0
2011-02-14 12:15:00,31.74,31.74,31.73,31.73,9100.0,22.6098,22.6098,22.6027,22.6027,9100.0
2011-02-14 12:20:00,31.74,31.82,31.73,31.82,50000.0,22.6098,22.6668,22.6027,22.6668,50000.0
2011-02-14 12:25:00,31.82,31.88,31.82,31.88,35500.0,22.6668,22.7096,22.6668,22.7096,35500.0
2011-02-14 12:30:00,31.88,31.91,31.88,31.9,13600.0,22.7096,22.7309,22.7096,22.7238,13600.0
2011-02-14 12:35:00,31.89,31.9,31.85,31.86,17600.0,22.7167,22.7238,22.6882,22.6953,17600.0
2011-02-14 12:40:00,31.86,31.93,31.85,31.93,48000.0,22.6953,22.7452,22.6882,22.7452,48000.0
2011-02-14 12:45:00,31.92,31.93,31.86,31.87,25700.0,22.7381,22.7452,22.6953,22.7024,25700.0
2011-02-14 12:50:00,31.87,31.91,31.87,31.91,23400.0,22.7024,22.7309,22.7024,22.7309,23400.0
2011-02-14 12:55:00,31.91,31.92,31.9,31.92,31100.0,22.7309,22.7381,22.7238,22.7381,31100.0
2011-02-14 13:00:00,31.92,31.93,31.89,31.9,29300.0,22.7381,22.7452,22.7167,22.7238,29300.0
2011-02-14 13:05:00,31.89,31.9,31.85,31.9,40700.0,22.7167,22.7238,22.6882,22.7238,40700.0
2011-02-14 13:10:00,31.9,31.94,31.9,31.91,78200.0,22.7238,22.7523,22.7238,22.7309,78200.0
2011-02-14 13:15:00,31.92,31.92,31.91,31.91,10000.0,22.7381,22.7381,22.7309,22.7309,10000.0
2011-02-14 13:20:00,31.92,31.97,31.92,31.94,29500.0,22.7381,22.7737,22.7381,22.7523,29500.0
2011-02-14 13:25:00,31.94,31.94,31.87,31.91,67600.0,22.7523,22.7523,22.7024,22.7309,67600.0
2011-02-14 13:30:00,31.91,31.91,31.89,31.91,23200.0,22.7309,22.7309,22.7167,22.7309,23200.0
2011-02-14 13:35:00,31.9,31.94,31.9,31.93,28600.0,22.7238,22.7523,22.7238,22.7452,28600.0
2011-02-14 13:40:00,31.94,31.94,31.89,31.91,72900.0,22.7523,22.7523,22.7167,22.7309,72900.0
2011-02-14 13:45:00,31.92,31.92,31.89,31.91,24800.0,22.7381,22.7381,22.7167,22.7309,24800.0
2011-02-14 13:50:00,31.91,31.94,31.91,31.91,45200.0,22.7309,22.7523,22.7309,22.7309,45200.0
2011-02-14 13:55:00,31.91,31.95,31.9,31.95,19300.0,22.7309,22.7594,22.7238,22.7594,19300.0
2011-02-14 14:00:00,31.95,31.95,31.9,31.91,40800.0,22.7594,22.7594,22.7238,22.7309,40800.0
2011-02-14 14:05:00,31.91,31.92,31.9,31.92,20300.0,22.7309,22.7381,22.7238,22.7381,20300.0
2011-02-14 14:10:00,31.92,31.92,31.91,31.92,25500.0,22.7381,22.7381,22.7309,22.7381,25500.0
2011-02-14 14:15:00,31.92,31.92,31.91,31.92,18600.0,22.7381,22.7381,22.7309,22.7381,18600.0
2011-02-14 14:20:00,31.92,31.92,31.91,31.92,23900.0,22.7381,22.7381,22.7309,22.7381,23900.0
2011-02-14 14:25:00,31.93,31.94,31.91,31.94,44600.0,22.7452,22.7523,22.7309,22.7523,44600.0
2011-02-14 14:30:00,31.94,31.94,31.92,31.94,32600.0,22.7523,22.7523,22.7381,22.7523,32600.0
2011-02-14 14:35:00,31.94,31.96,31.93,31.95,13500.0,22.7523,22.7665,22.7452,22.7594,13500.0
2011-02-14 14:40:00,31.94,31.98,31.94,31.97,15300.0,22.7523,22.7808,22.7523,22.7737,15300.0
2011-02-14 14:45:00,31.96,31.97,31.96,31.97,14200.0,22.7665,22.7737,22.7665,22.7737,14200.0
2011-02-14 14:50:00,31.96,32.01,31.96,32.0,39200.0,22.7665,22.8022,22.7665,22.795,39200.0
2011-02-14 14:55:00,32.0,32.0,31.97,32.0,21700.0,22.795,22.795,22.7737,22.795,21700.0
2011-02-14 15:00:00,32.0,32.0,31.97,31.97,43100.0,22.795,22.795,22.7737,22.7737,43100.0
2011-02-14 15:05:00,31.98,31.98,31.94,31.94,26300.0,22.7808,22.7808,22.7523,22.7523,26300.0
2011-02-14 15:10:00,31.94,31.95,31.94,31.94,24800.0,22.7523,22.7594,22.7523,22.7523,24800.0
2011-02-14 15:15:00,31.94,31.97,31.94,31.97,46200.0,22.7523,22.7737,22.7523,22.7737,46200.0
2011-02-14 15:20:00,31.97,32.0,31.96,32.0,16900.0,22.7737,22.795,22.7665,22.795,16900.0
2011-02-14 15:25:00,32.0,32.01,31.95,31.96,44700.0,22.795,22.8022,22.7594,22.7665,44700.0
2011-02-14 15:30:00,31.95,31.96,31.93,31.96,57600.0,22.7594,22.7665,22.7452,22.7665,57600.0
2011-02-14 15:35:00,31.95,31.99,31.95,31.98,39000.0,22.7594,22.7879,22.7594,22.7808,39000.0
2011-02-14 15:40:00,31.98,32.01,31.97,32.01,33100.0,22.7808,22.8022,22.7737,22.8022,33100.0
2011-02-14 15:45:00,32.01,32.05,32.01,32.04,75000.0,22.8022,22.8307,22.8022,22.8235,75000.0
2011-02-14 15:50:00,32.04,32.06,32.02,32.06,102500.0,22.8235,22.8378,22.8093,22.8378,102500.0
2011-02-14 15:55:00,32.06,32.06,32.01,32.01,208900.0,22.8378,22.8378,22.8022,22.8022,208900.0
2011-02-15 09:30:00,31.74,31.85,31.72,31.79,106000.0,22.6098,22.6882,22.5956,22.6454,106000.0
2011-02-15 09:35:00,31.77,31.86,31.74,31.82,108500.0,22.6312,22.6953,22.6098,22.6668,108500.0
2011-02-15 09:40:00,31.82,31.84,31.7,31.7,96800.0,22.6668,22.6811,22.5813,22.5813,96800.0
2011-02-15 09:45:00,31.7,31.75,31.67,31.7,105600.0,22.5813,22.617,22.56,22.5813,105600.0
2011-02-15 09:50:00,31.69,31.74,31.67,31.73,65200.0,22.5742,22.6098,22.56,22.6027,65200.0
2011-02-15 09:55:00,31.74,31.74,31.71,31.71,50100.0,22.6098,22.6098,22.5885,22.5885,50100.0
2011-02-15 10:00:00,31.71,31.73,31.67,31.67,56600.0,22.5885,22.6027,22.56,22.56,56600.0
2011-02-15 10:05:00,31.67,31.69,31.6,31.61,82000.0,22.56,22.5742,22.5101,22.5172,82000.0
2011-02-15 10:10:00,31.61,31.62,31.55,31.61,68400.0,22.5172,22.5244,22.4745,22.5172,68400.0
2011-02-15 10:15:00,31.6,31.67,31.6,31.64,54200.0,22.5101,22.56,22.5101,22.5386,54200.0
2011-02-15 10:20:00,31.64,31.65,31.54,31.55,113700.0,22.5386,22.5457,22.4674,22.4745,113700.0
2011-02-15 10:25:00,31.55,31.56,31.47,31.48,173900.0,22.4745,22.4816,22.4175,22.4246,173900.0
2011-02-15 10:30:00,31.48,31.48,31.43,31.45,156400.0,22.4246,22.4246,22.389,22.4033,156400.0
2011-02-15 10:35:00,31.45,31.47,31.41,31.45,109600.0,22.4033,22.4175,22.3748,22.4033,109600.0
2011-02-15 10:40:00,31.44,31.46,31.39,31.41,80900.0,22.3961,22.4104,22.3605,22.3748,80900.0
2011-02-15 10:45:00,31.41,31.43,31.31,31.31,166900.0,22.3748,22.389,22.3035,22.3035,166900.0
2011-02-15 10:50:00,31.32,31.46,31.32,31.45,60800.0,22.3106,22.4104,22.3106,22.4033,60800.0
2011-02-15 10:55:00,31.46,31.5,31.45,31.47,118600.0,22.4104,22.4389,22.4033,22.4175,118600.0
2011-02-15 11:00:00,31.48,31.49,31.44,31.44,92400.0,22.4246,22.4317,22.3961,22.3961,92400.0
2011-02-15 11:05:00,31.45,31.5,31.44,31.5,85600.0,22.4033,22.4389,22.3961,22.4389,85600.0
2011-02-15 11:10:00,31.5,31.5,31.39,31.39,65000.0,22.4389,22.4389,22.3605,22.3605,65000.0
2011-02-15 11:15:00,31.39,31.4,31.33,31.33,73900.0,22.3605,22.3676,22.3178,22.3178,73900.0
2011-02-15 11:20:00,31.34,31.41,31.32,31.37,167800.0,22.3249,22.3748,22.3106,22.3463,167800.0
2011-02-15 11:25:00,31.37,31.41,31.37,31.39,35600.0,22.3463,22.3748,22.3463,22.3605,35600.0
2011-02-15 11:30:00,31.39,31.41,31.38,31.4,42700.0,22.3605,22.3748,22.3534,22.3676,42700.0
2011-02-15 11:35:00,31.41,31.41,31.35,31.36,47200.0,22.3748,22.3748,22.332,22.3391,47200.0
2011-02-15 11:40:00,31.36,31.36,31.34,31.35,89800.0,22.3391,22.3391,22.3249,22.332,89800.0
2011-02-15 11:45:00,31.36,31.36,31.31,31.32,69000.0,22.3391,22.3391,22.3035,22.3106,69000.0
2011-02-15 11:50:00,31.31,31.33,31.24,31.3,192000.0,22.3035,22.3178,22.2537,22.2964,192000.0
2011-02-15 11:55:00,31.3,31.31,31.25,31.25,48800.0,22.2964,22.3035,22.2608,22.2608,48800.0
2011-02-15 12:00:00,31.25,31.26,31.21,31.25,115500.0,22.2608,22.2679,22.2323,22.2608,115500.0
2011-02-15 12:05:00,31.26,31.28,31.23,31.28,63200.0,22.2679,22.2822,22.2465,22.2822,63200.0
2011-02-15 12:10:00,31.28,31.33,31.26,31.33,62000.0,22.2822,22.3178,22.2679,22.3178,62000.0
2011-02-15 12:15:00,31.34,31.36,31.31,31.31,122300.0,22.3249,22.3391,22.3035,22.3035,122300.0
2011-02-15 12:20:00,31.31,31.32,31.25,31.25,88800.0,22.3035,22.3106,22.2608,22.2608,88800.0
2011-02-15 12:25:00,31.26,31.29,31.26,31.29,46700.0,22.2679,22.2893,22.2679,22.2893,46700.0
2011-02-15 12:30:00,31.29,31.32,31.29,31.3,87500.0,22.2893,22.3106,22.2893,22.2964,87500.0
2011-02-15 12:35:00,31.3,31.32,31.29,31.31,40400.0,22.2964,22.3106,22.2893,22.3035,40400.0
2011-02-15 12:40:00,31.31,31.32,31.29,31.3,73100.0,22.3035,22.3106,22.2893,22.2964,73100.0
2011-02-15 12:45:00,31.31,31.31,31.28,31.29,30200.0,22.3035,22.3035,22.2822,22.2893,30200.0
2011-02-15 12:50:00,31.3,31.3,31.25,31.25,69500.0,22.2964,22.2964,22.2608,22.2608,69500.0
2011-02-15 12:55:00,31.25,31.27,31.25,31.26,42000.0,22.2608,22.275,22.2608,22.2679,42000.0
2011-02-15 13:00:00,31.26,31.27,31.24,31.25,32200.0,22.2679,22.275,22.2537,22.2608,32200.0
2011-02-15 13:05:00,31.26,31.27,31.23,31.23,47900.0,22.2679,22.275,22.2465,22.2465,47900.0
2011-02-15 13:10:00,31.23,31.28,31.23,31.28,47000.0,22.2465,22.2822,22.2465,22.2822,47000.0
2011-02-15 13:15:00,31.28,31.29,31.26,31.26,51500.0,22.2822,22.2893,22.2679,22.2679,51500.0
2011-02-15 13:20:00,31.26,31.28,31.25,31.26,49000.0,22.2679,22.2822,22.2608,22.2679,49000.0
2011-02-15 13:25:00,31.27,31.27,31.23,31.24,36200.0,22.275,22.275,22.2465,22.2537,36200.0
2011-02-15 13:30:00,31.24,31.25,31.23,31.24,38500.0,22.2537,22.2608,22.2465,22.2537,38500.0
2011-02-15 13:35:00,31.25,31.25,31.23,31.23,16300.0,22.2608,22.2608,22.2465,22.2465,16300.0
2011-02-15 13:40:00,31.23,31.24,31.22,31.23,28100.0,22.2465,22.2537,22.2394,22.2465,28100.0
2011-02-15 13:45:00,31.23,31.23,31.21,31.21,67700.0,22.2465,22.2465,22.2323,22.2323,67700.0
2011-02-15 13:50:00,31.21,31.22,31.2,31.2,28000.0,22.2323,22.2394,22.2252,22.2252,28000.0
2011-02-15 13:55:00,31.2,31.21,31.18,31.2,77900.0,22.2252,22.2323,22.2109,22.2252,77900.0
2011-02-15 14:00:00,31.2,31.2,31.16,31.16,62900.0,22.2252,22.2252,22.1967,22.1967,62900.0
2011-02-15 14:05:00,31.16,31.16,31.12,31.12,57700.0,22.1967,22.1967,22.1682,22.1682,57700.0
2011-02-15 14:10:00,31.13,31.14,31.12,31.12,66100.0,22.1753,22.1824,22.1682,22.1682,66100.0
2011-02-15 14:15:00,31.13,31.15,31.12,31.15,73600.0,22.1753,22.1895,22.1682,22.1895,73600.0
2011-02-15 14:20:00,31.15,31.15,31.07,31.07,85700.0,22.1895,22.1895,22.1326,22.1326,85700.0
2011-02-15 14:25:00,31.07,31.07,31.01,31.04,84800.0,22.1326,22.1326,22.0898,22.1112,84800.0
2011-02-15 14:30:00,31.04,31.08,31.0,31.08,102100.0,22.1112,22.1397,22.0827,22.1397,102100.0
2011-02-15 14:35:00,31.08,31.1,31.06,31.07,72500.0,22.1397,22.1539,22.1254,22.1326,72500.0
2011-02-15 14:40:00,31.07,31.08,31.06,31.08,35500.0,22.1326,22.1397,22.1254,22.1397,35500.0
2011-02-15 14:45:00,31.07,31.08,31.06,31.06,27900.0,22.1326,22.1397,22.1254,22.1254,27900.0
2011-02-15 14:50:00,31.07,31.13,31.06,31.13,37000.0,22.1326,22.1753,22.1254,22.1753,37000.0
2011-02-15 14:55:00,31.13,31.16,31.13,31.13,71300.0,22.1753,22.1967,22.1753,22.1753,71300.0
2011-02-15 15:00:00,31.14,31.16,31.11,31.16,73900.0,22.1824,22.1967,22.1611,22.1967,73900.0
2011-02-15 15:05:00,31.15,31.18,31.15,31.15,44700.0,22.1895,22.2109,22.1895,22.1895,44700.0
2011-02-15 15:10:00,31.15,31.15,31.1,31.12,60700.0,22.1895,22.1895,22.1539,22.1682,60700.0
2011-02-15 15:15:00,31.11,31.12,31.07,31.07,52300.0,22.1611,22.1682,22.1326,22.1326,52300.0
2011-02-15 15:20:00,31.07,31.08,31.02,31.02,75100.0,22.1326,22.1397,22.0969,22.0969,75100.0
2011-02-15 15:25:00,31.02,31.05,31.0,31.0,102800.0,22.0969,22.1183,22.0827,22.0827,102800.0
2011-02-15 15:30:00,31.01,31.06,31.01,31.03,121000.0,22.0898,22.1254,22.0898,22.1041,121000.0
2011-02-15 15:35:00,31.02,31.05,31.01,31.05,137400.0,22.0969,22.1183,22.0898,22.1183,137400.0
2011-02-15 15:40:00,31.05,31.05,31.0,31.0,102900.0,22.1183,22.1183,22.0827,22.0827,102900.0
2011-02-15 15:45:00,31.01,31.05,30.99,31.0,207300.0,22.0898,22.1183,22.0756,22.0827,207300.0
2011-02-15 15:50:00,31.0,31.0,30.97,30.98,159900.0,22.0827,22.0827,22.0613,22.0684,159900.0
2011-02-15 15:55:00,30.98,31.05,30.98,31.03,417200.0,22.0684,22.1183,22.0684,22.1041,417200.0
2011-02-16 09:30:00,31.2,31.3,31.18,31.24,296500.0,22.2252,22.2964,22.2109,22.2537,296500.0
2011-02-16 09:35:00,31.23,31.31,31.23,31.29,140100.0,22.2465,22.3035,22.2465,22.2893,140100.0
2011-02-16 09:40:00,31.3,31.33,31.25,31.28,90100.0,22.2964,22.3178,22.2608,22.2822,90100.0
2011-02-16 09:45:00,31.28,31.3,31.25,31.3,104200.0,22.2822,22.2964,22.2608,22.2964,104200.0
2011-02-16 09:50:00,31.29,31.31,31.27,31.27,60800.0,22.2893,22.3035,22.275,22.275,60800.0
2011-02-16 09:55:00,31.27,31.4,31.27,31.38,160800.0,22.275,22.3676,22.275,22.3534,160800.0
2011-02-16 10:00:00,31.38,31.39,31.31,31.31,116700.0,22.3534,22.3605,22.3035,22.3035,116700.0
2011-02-16 10:05:00,31.31,31.35,31.27,31.34,66300.0,22.3035,22.332,22.275,22.3249,66300.0
2011-02-16 10:10:00,31.34,31.41,31.33,31.41,70300.0,22.3249,22.3748,22.3178,22.3748,70300.0
2011-02-16 10:15:00,31.41,31.43,31.39,31.42,98600.0,22.3748,22.389,22.3605,22.3819,98600.0
2011-02-16 10:20:00,31.42,31.45,31.41,31.42,35500.0,22.3819,22.4033,22.3748,22.3819,35500.0
2011-02-16 10:25:00,31.41,31.42,31.41,31.42,38600.0,22.3748,22.3819,22.3748,22.3819,38600.0
2011-02-16 10:30:00,31.42,31.42,31.37,31.37,81400.0,22.3819,22.3819,22.3463,22.3463,81400.0
2011-02-16 10:35:00,31.37,31.4,31.36,31.38,63200.0,22.3463,22.3676,22.3391,22.3534,63200.0
2011-02-16 10:40:00,31.38,31.4,31.34,31.36,79900.0,22.3534,22.3676,22.3249,22.3391,79900.0
2011-02-16 10:45:00,31.36,31.37,31.32,31.33,93200.0,22.3391,22.3463,22.3106,22.3178,93200.0
2011-02-16 10:50:00,31.34,31.38,31.32,31.35,64500.0,22.3249,22.3534,22.3106,22.332,64500.0
2011-02-16 10:55:00,31.36,31.4,31.35,31.39,41700.0,22.3391,22.3676,22.332,22.3605,41700.0
2011-02-16 11:00:00,31.39,31.43,31.38,31.39,75800.0,22.3605,22.389,22.3534,22.3605,75800.0
2011-02-16 11:05:00,31.39,31.41,31.38,31.38,45300.0,22.3605,22.3748,22.3534,22.3534,45300.0
2011-02-16 11:10:00,31.38,31.43,31.37,31.43,73000.0,22.3534,22.389,22.3463,22.389,73000.0
2011-02-16 11:15:00,31.43,31.46,31.42,31.42,87600.0,22.389,22.4104,22.3819,22.3819,87600.0
2011-02-16 11:20:00,31.43,31.47,31.42,31.45,61700.0,22.389,22.4175,22.3819,22.4033,61700.0
2011-02-16 11:25:00,31.45,31.45,31.39,31.39,53000.0,22.4033,22.4033,22.3605,22.3605,53000.0
2011-02-16 11:30:00,31.38,31.38,31.31,31.33,61300.0,22.3534,22.3534,22.3035,22.3178,61300.0
2011-02-16 11:35:00,31.34,31.36,31.33,31.35,34300.0,22.3249,22.3391,22.3178,22.332,34300.0
2011-02-16 11:40:00,31.35,31.38,31.31,31.38,43300.0,22.332,22.3534,22.3035,22.3534,43300.0
2011-02-16 11:45:00,31.38,31.4,31.37,31.39,51600.0,22.3534,22.3676,22.3463,22.3605,51600.0
2011-02-16 11:50:00,31.38,31.4,31.35,31.36,42200.0,22.3534,22.3676,22.332,22.3391,42200.0
2011-02-16 11:55:00,31.35,31.4,31.34,31.37,84700.0,22.332,22.3676,22.3249,22.3463,84700.0
2011-02-16 12:00:00,31.37,31.37,31.31,31.31,146900.0,22.3463,22.3463,22.3035,22.3035,146900.0
2011-02-16 12:05:00,31.31,31.33,31.24,31.24,87100.0,22.3035,22.3178,22.2537,22.2537,87100.0
2011-02-16 12:10:00,31.24,31.32,31.24,31.31,21000.0,22.2537,22.3106,22.2537,22.3035,21000.0
2011-02-16 12:15:00,31.31,31.33,31.26,31.26,45100.0,22.3035,22.3178,22.2679,22.2679,45100.0
2011-02-16 12:20:00,31.26,31.31,31.26,31.3,40400.0,22.2679,22.3035,22.2679,22.2964,40400.0
2011-02-16 12:25:00,31.31,31.35,31.3,31.34,20700.0,22.3035,22.332,22.2964,22.3249,20700.0
2011-02-16 12:30:00,31.34,31.37,31.32,31.36,31600.0,22.3249,22.3463,22.3106,22.3391,31600.0
2011-02-16 12:35:00,31.35,31.36,31.34,31.36,29500.0,22.332,22.3391,22.3249,22.3391,29500.0
2011-02-16 12:40:00,31.36,31.37,31.34,31.35,41800.0,22.3391,22.3463,22.3249,22.332,41800.0
2011-02-16 12:45:00,31.35,31.36,31.34,31.35,16300.0,22.332,22.3391,22.3249,22.332,16300.0
2011-02-16 12:50:00,31.36,31.41,31.35,31.39,104200.0,22.3391,22.3748,22.332,22.3605,104200.0
2011-02-16 12:55:00,31.39,31.43,31.39,31.41,23000.0,22.3605,22.389,22.3605,22.3748,23000.0
2011-02-16 13:00:00,31.41,31.42,31.37,31.37,35800.0,22.3748,22.3819,22.3463,22.3463,35800.0
2011-02-16 13:05:00,31.37,31.42,31.36,31.37,50900.0,22.3463,22.3819,22.3391,22.3463,50900.0
2011-02-16 13:10:00,31.37,31.38,31.34,31.35,56100.0,22.3463,22.3534,22.3249,22.332,56100.0
2011-02-16 13:15:00,31.35,31.35,31.31,31.31,68900.0,22.332,22.332,22.3035,22.3035,68900.0
2011-02-16 13:20:00,31.32,31.37,31.32,31.36,44100.0,22.3106,22.3463,22.3106,22.3391,44100.0
2011-02-16 13:25:00,31.37,31.37,31.33,31.33,42400.0,22.3463,22.3463,22.3178,22.3178,42400.0
2011-02-16 13:30:00,31.33,31.33,31.3,31.3,53100.0,22.3178,22.3178,22.2964,22.2964,53100.0
2011-02-16 13:35:00,31.3,31.31,31.29,31.29,16000.0,22.2964,22.3035,22.2893,22.2893,16000.0
2011-02-16 13:40:00,31.29,31.31,31.29,31.29,46200.0,22.2893,22.3035,22.2893,22.2893,46200.0
2011-02-16 13:45:00,31.29,31.3,31.29,31.29,36000.0,22.2893,22.2964,22.2893,22.2893,36000.0
2011-02-16 13:50:00,31.3,31.31,31.28,31.29,34400.0,22.2964,22.3035,22.2822,22.2893,34400.0
2011-02-16 13:55:00,31.29,31.3,31.27,31.29,77400.0,22.2893,22.2964,22.275,22.2893,77400.0
2011-02-16 14:00:00,31.3,31.31,31.27,31.31,113000.0,22.2964,22.3035,22.275,22.3035,113000.0
2011-02-16 14:05:00,31.31,31.31,31.24,31.25,87000.0,22.3035,22.3035,22.2537,22.2608,87000.0
2011-02-16 14:10:00,31.24,31.25,31.18,31.18,68700.0,22.2537,22.2608,22.2109,22.2109,68700.0
2011-02-16 14:15:00,31.19,31.24,31.17,31.2,44600.0,22.218,22.2537,22.2038,22.2252,44600.0
2011-02-16 14:20:00,31.21,31.24,31.2,31.24,23700.0,22.2323,22.2537,22.2252,22.2537,23700.0
2011-02-16 14:25:00,31.24,31.24,31.23,31.24,24500.0,22.2537,22.2537,22.2465,22.2537,24500.0
2011-02-16 14:30:00,31.24,31.3,31.23,31.25,91500.0,22.2537,22.2964,22.2465,22.2608,91500.0
2011-02-16 14:35:00,31.26,31.32,31.26,31.3,64200.0,22.2679,22.3106,22.2679,22.2964,64200.0
2011-02-16 14:40:00,31.29,31.3,31.28,31.29,20100.0,22.2893,22.2964,22.2822,22.2893,20100.0
2011-02-16 14:45:00,31.29,31.31,31.27,31.29,51300.0,22.2893,22.3035,22.275,22.2893,51300.0
2011-02-16 14:50:00,31.29,31.29,31.27,31.27,34900.0,22.2893,22.2893,22.275,22.275,34900.0
2011-02-16 14:55:00,31.27,31.3,31.24,31.25,68700.0,22.275,22.2964,22.2537,22.2608,68700.0
2011-02-16 15:00:00,31.26,31.26,31.23,31.25,132600.0,22.2679,22.2679,22.2465,22.2608,132600.0
2011-02-16 15:05:00,31.26,31.26,31.22,31.22,53600.0,22.2679,22.2679,22.2394,22.2394,53600.0
2011-02-16 15:10:00,31.23,31.24,31.2,31.21,47700.0,22.2465,22.2537,22.2252,22.2323,47700.0
2011-02-16 15:15:00,31.2,31.21,31.17,31.17,44600.0,22.2252,22.2323,22.2038,22.2038,44600.0
2011-02-16 15:20:00,31.18,31.2,31.17,31.19,48300.0,22.2109,22.2252,22.2038,22.218,48300.0
2011-02-16 15:25:00,31.19,31.21,31.17,31.18,60900.0,22.218,22.2323,22.2038,22.2109,60900.0
2011-02-16 15:30:00,31.17,31.24,31.16,31.23,91200.0,22.2038,22.2537,22.1967,22.2465,91200.0
2011-02-16 15:35:00,31.24,31.29,31.23,31.28,75200.0,22.2537,22.2893,22.2465,22.2822,75200.0
2011-02-16 15:40:00,31.28,31.29,31.26,31.27,60200.0,22.2822,22.2893,22.2679,22.275,60200.0
2011-02-16 15:45:00,31.27,31.28,31.23,31.24,211900.0,22.275,22.2822,22.2465,22.2537,211900.0
2011-02-16 15:50:00,31.24,31.26,31.21,31.21,208700.0,22.2537,22.2679,22.2323,22.2323,208700.0
2011-02-16 15:55:00,31.22,31.26,31.21,31.23,329800.0,22.2394,22.2679,22.2323,22.2465,329800.0
2011-02-17 09:30:00,31.12,31.45,31.02,31.03,141200.0,22.1682,22.4033,22.0969,22.1041,141200.0
2011-02-17 09:35:00,31.03,31.05,30.97,30.99,74600.0,22.1041,22.1183,22.0613,22.0756,74600.0
2011-02-17 09:40:00,30.99,31.05,30.95,31.02,119200.0,22.0756,22.1183,22.0471,22.0969,119200.0
2011-02-17 09:45:00,31.02,31.03,30.95,30.95,80800.0,22.0969,22.1041,22.0471,22.0471,80800.0
2011-02-17 09:50:00,30.95,31.0,30.93,30.97,109100.0,22.0471,22.0827,22.0328,22.0613,109100.0
2011-02-17 09:55:00,30.96,31.0,30.94,30.99,99300.0,22.0542,22.0827,22.04,22.0756,99300.0
2011-02-17 10:00:00,30.99,31.03,30.95,30.97,127400.0,22.0756,22.1041,22.0471,22.0613,127400.0
2011-02-17 10:05:00,30.97,31.0,30.94,30.95,69400.0,22.0613,22.0827,22.04,22.0471,69400.0
2011-02-17 10:10:00,30.95,30.98,30.94,30.94,55500.0,22.0471,22.0684,22.04,22.04,55500.0
2011-02-17 10:15:00,30.94,30.95,30.9,30.9,49400.0,22.04,22.0471,22.0115,22.0115,49400.0
2011-02-17 10:20:00,30.91,30.98,30.88,30.95,79800.0,22.0186,22.0684,21.9972,22.0471,79800.0
2011-02-17 10:25:00,30.95,30.96,30.93,30.95,65500.0,22.0471,22.0542,22.0328,22.0471,65500.0
2011-02-17 10:30:00,30.95,31.06,30.95,31.06,60200.0,22.0471,22.1254,22.0471,22.1254,60200.0
2011-02-17 10:35:00,31.05,31.1,31.05,31.06,38600.0,22.1183,22.1539,22.1183,22.1254,38600.0
2011-02-17 10:40:00,31.06,31.08,31.04,31.04,42500.0,22.1254,22.1397,22.1112,22.1112,42500.0
2011-02-17 10:45:00,31.04,31.08,31.04,31.07,37800.0,22.1112,22.1397,22.1112,22.1326,37800.0
2011-02-17 10:50:00,31.06,31.1,31.06,31.1,28500.0,22.1254,22.1539,22.1254,22.1539,28500.0
2011-02-17 10:55:00,31.1,31.13,31.07,31.07,41700.0,22.1539,22.1753,22.1326,22.1326,41700.0
2011-02-17 11:00:00,31.08,31.09,31.04,31.07,219300.0,22.1397,22.1468,22.1112,22.1326,219300.0
2011-02-17 11:05:00,31.07,31.09,31.03,31.03,79200.0,22.1326,22.1468,22.1041,22.1041,79200.0
2011-02-17 11:10:00,31.04,31.06,31.03,31.03,56400.0,22.1112,22.1254,22.1041,22.1041,56400.0
2011-02-17 11:15:00,31.04,31.07,31.03,31.05,48300.0,22.1112,22.1326,22.1041,22.1183,48300.0
2011-02-17 11:20:00,31.06,31.06,31.01,31.06,60500.0,22.1254,22.1254,22.0898,22.1254,60500.0
2011-02-17 11:25:00,31.05,31.06,31.03,31.04,39000.0,22.1183,22.1254,22.1041,22.1112,39000.0
2011-02-17 11:30:00,31.04,31.06,31.03,31.05,53900.0,22.1112,22.1254,22.1041,22.1183,53900.0
2011-02-17 11:35:00,31.05,31.05,31.02,31.03,53100.0,22.1183,22.1183,22.0969,22.1041,53100.0
2011-02-17 11:40:00,31.03,31.03,31.02,31.02,9600.0,22.1041,22.1041,22.0969,22.0969,9600.0
2011-02-17 11:45:00,31.03,31.08,31.03,31.06,46000.0,22.1041,22.1397,22.1041,22.1254,46000.0
2011-02-17 11:50:00,31.06,31.07,31.05,31.05,20800.0,22.1254,22.1326,22.1183,22.1183,20800.0
2011-02-17 11:55:00,31.05,31.07,31.05,31.06,36600.0,22.1183,22.1326,22.1183,22.1254,36600.0
2011-02-17 12:00:00,31.06,31.1,31.06,31.09,41900.0,22.1254,22.1539,22.1254,22.1468,41900.0
2011-02-17 12:05:00,31.1,31.12,31.07,31.07,36200.0,22.1539,22.1682,22.1326,22.1326,36200.0
2011-02-17 12:10:00,31.08,31.08,31.03,31.04,19300.0,22.1397,22.1397,22.1041,22.1112,19300.0
2011-02-17 12:15:00,31.05,31.05,31.03,31.04,30100.0,22.1183,22.1183,22.1041,22.1112,30100.0
2011-02-17 12:20:00,31.04,31.05,31.03,31.05,30400.0,22.1112,22.1183,22.1041,22.1183,30400.0
2011-02-17 12:25:00,31.04,31.05,31.03,31.05,13800.0,22.1112,22.1183,22.1041,22.1183,13800.0
2011-02-17 12:30:00,31.05,31.07,31.05,31.06,23200.0,22.1183,22.1326,22.1183,22.1254,23200.0
2011-02-17 12:35:00,31.05,31.05,31.04,31.05,10900.0,22.1183,22.1183,22.1112,22.1183,10900.0
2011-02-17 12:40:00,31.06,31.06,31.04,31.05,20800.0,22.1254,22.1254,22.1112,22.1183,20800.0
2011-02-17 12:45:00,31.04,31.05,31.03,31.05,26400.0,22.1112,22.1183,22.1041,22.1183,26400.0
2011-02-17 12:50:00,31.06,31.06,31.03,31.05,19000.0,22.1254,22.1254,22.1041,22.1183,19000.0
2011-02-17 12:55:00,31.05,31.05,31.02,31.02,21500.0,22.1183,22.1183,22.0969,22.0969,21500.0
2011-02-17 13:00:00,31.03,31.06,31.03,31.05,12600.0,22.1041,22.1254,22.1041,22.1183,12600.0
2011-02-17 13:05:00,31.05,31.13,31.05,31.12,41600.0,22.1183,22.1753,22.1183,22.1682,41600.0
2011-02-17 13:10:00,31.12,31.12,31.05,31.05,40900.0,22.1682,22.1682,22.1183,22.1183,40900.0
2011-02-17 13:15:00,31.05,31.08,31.05,31.07,38200.0,22.1183,22.1397,22.1183,22.1326,38200.0
2011-02-17 13:20:00,31.07,31.1,31.07,31.07,32700.0,22.1326,22.1539,22.1326,22.1326,32700.0
2011-02-17 13:25:00,31.07,31.1,31.07,31.1,27700.0,22.1326,22.1539,22.1326,22.1539,27700.0
2011-02-17 13:30:00,31.1,31.13,31.1,31.12,12900.0,22.1539,22.1753,22.1539,22.1682,12900.0
2011-02-17 13:35:00,31.13,31.13,31.11,31.11,23300.0,22.1753,22.1753,22.1611,22.1611,23300.0
2011-02-17 13:40:00,31.11,31.13,31.1,31.1,28000.0,22.1611,22.1753,22.1539,22.1539,28000.0
2011-02-17 13:45:00,31.1,31.11,31.08,31.1,31000.0,22.1539,22.1611,22.1397,22.1539,31000.0
2011-02-17 13:50:00,31.1,31.12,31.07,31.07,77500.0,22.1539,22.1682,22.1326,22.1326,77500.0
2011-02-17 13:55:00,31.07,31.09,31.07,31.08,15400.0,22.1326,22.1468,22.1326,22.1397,15400.0
2011-02-17 14:00:00,31.08,31.13,31.08,31.12,31800.0,22.1397,22.1753,22.1397,22.1682,31800.0
2011-02-17 14:05:00,31.13,31.15,31.13,31.14,26000.0,22.1753,22.1895,22.1753,22.1824,26000.0
2011-02-17 14:10:00,31.15,31.15,31.13,31.14,31800.0,22.1895,22.1895,22.1753,22.1824,31800.0
2011-02-17 14:15:00,31.13,31.17,31.13,31.16,41000.0,22.1753,22.2038,22.1753,22.1967,41000.0
2011-02-17 14:20:00,31.17,31.17,31.14,31.14,37300.0,22.2038,22.2038,22.1824,22.1824,37300.0
2011-02-17 14:25:00,31.13,31.14,31.12,31.14,54900.0,22.1753,22.1824,22.1682,22.1824,54900.0
2011-02-17 14:30:00,31.13,31.15,31.13,31.14,30300.0,22.1753,22.1895,22.1753,22.1824,30300.0
2011-02-17 14:35:00,31.14,31.16,31.13,31.16,34700.0,22.1824,22.1967,22.1753,22.1967,34700.0
2011-02-17 14:40:00,31.16,31.16,31.12,31.15,36700.0,22.1967,22.1967,22.1682,22.1895,36700.0
2011-02-17 14:45:00,31.15,31.17,31.14,31.16,20800.0,22.1895,22.2038,22.1824,22.1967,20800.0
2011-02-17 14:50:00,31.16,31.19,31.16,31.16,34900.0,22.1967,22.218,22.1967,22.1967,34900.0
2011-02-17 14:55:00,31.16,31.2,31.16,31.2,44300.0,22.1967,22.2252,22.1967,22.2252,44300.0
2011-02-17 15:00:00,31.21,31.21,31.2,31.21,46200.0,22.2323,22.2323,22.2252,22.2323,46200.0
2011-02-17 15:05:00,31.21,31.21,31.2,31.21,23700.0,22.2323,22.2323,22.2252,22.2323,23700.0
2011-02-17 15:10:00,31.2,31.21,31.16,31.19,96900.0,22.2252,22.2323,22.1967,22.218,96900.0
2011-02-17 15:15:00,31.2,31.21,31.18,31.19,31400.0,22.2252,22.2323,22.2109,22.218,31400.0
2011-02-17 15:20:00,31.19,31.21,31.18,31.21,50400.0,22.218,22.2323,22.2109,22.2323,50400.0
2011-02-17 15:25:00,31.2,31.21,31.18,31.19,65200.0,22.2252,22.2323,22.2109,22.218,65200.0
2011-02-17 15:30:00,31.19,31.2,31.17,31.18,48200.0,22.218,22.2252,22.2038,22.2109,48200.0
2011-02-17 15:35:00,31.17,31.19,31.16,31.17,45300.0,22.2038,22.218,22.1967,22.2038,45300.0
2011-02-17 15:40:00,31.18,31.2,31.17,31.2,70300.0,22.2109,22.2252,22.2038,22.2252,70300.0
2011-02-17 15:45:00,31.2,31.22,31.18,31.2,131900.0,22.2252,22.2394,22.2109,22.2252,131900.0
2011-02-17 15:50:00,31.21,31.21,31.2,31.21,73200.0,22.2323,22.2323,22.2252,22.2323,73200.0
2011-02-17 15:55:00,31.21,31.22,31.19,31.19,195400.0,22.2323,22.2394,22.218,22.218,195400.0
2011-02-18 09:30:00,31.27,31.37,31.2,31.32,1040300.0,22.275,22.3463,22.2252,22.3106,1040300.0
2011-02-18 09:35:00,31.31,31.43,31.28,31.39,62200.0,22.3035,22.389,22.2822,22.3605,62200.0
2011-02-18 09:40:00,31.39,31.42,31.32,31.36,57300.0,22.3605,22.3819,22.3106,22.3391,57300.0
2011-02-18 09:45:00,31.36,31.37,31.3,31.34,47700.0,22.3391,22.3463,22.2964,22.3249,47700.0
2011-02-18 09:50:00,31.34,31.36,31.3,31.32,33700.0,22.3249,22.3391,22.2964,22.3106,33700.0
2011-02-18 09:55:00,31.32,31.33,31.27,31.28,44000.0,22.3106,22.3178,22.275,22.2822,44000.0
2011-02-18 10:00:00,31.29,31.32,31.24,31.26,49200.0,22.2893,22.3106,22.2537,22.2679,49200.0
2011-02-18 10:05:00,31.25,31.28,31.23,31.24,41100.0,22.2608,22.2822,22.2465,22.2537,41100.0
2011-02-18 10:10:00,31.24,31.28,31.21,31.21,26100.0,22.2537,22.2822,22.2323,22.2323,26100.0
2011-02-18 10:15:00,31.21,31.23,31.19,31.23,24000.0,22.2323,22.2465,22.218,22.2465,24000.0
2011-02-18 10:20:00,31.23,31.26,31.22,31.24,35000.0,22.2465,22.2679,22.2394,22.2537,35000.0
2011-02-18 10:25:00,31.25,31.34,31.25,31.33,63100.0,22.2608,22.3249,22.2608,22.3178,63100.0
2011-02-18 10:30:00,31.33,31.36,31.32,31.36,37200.0,22.3178,22.3391,22.3106,22.3391,37200.0
2011-02-18 10:35:00,31.36,31.36,31.33,31.35,16900.0,22.3391,22.3391,22.3178,22.332,16900.0
2011-02-18 10:40:00,31.35,31.39,31.35,31.38,136900.0,22.332,22.3605,22.332,22.3534,136900.0
2011-02-18 10:45:00,31.39,31.44,31.37,31.44,47900.0,22.3605,22.3961,22.3463,22.3961,47900.0
2011-02-18 10:50:00,31.44,31.46,31.43,31.45,39400.0,22.3961,22.4104,22.389,22.4033,39400.0
2011-02-18 10:55:00,31.45,31.5,31.44,31.45,67000.0,22.4033,22.4389,22.3961,22.4033,67000.0
2011-02-18 11:00:00,31.45,31.49,31.44,31.48,49700.0,22.4033,22.4317,22.3961,22.4246,49700.0
2011-02-18 11:05:00,31.47,31.55,31.47,31.55,67800.0,22.4175,22.4745,22.4175,22.4745,67800.0
2011-02-18 11:10:00,31.55,31.55,31.52,31.54,54300.0,22.4745,22.4745,22.4531,22.4674,54300.0
2011-02-18 11:15:00,31.53,31.55,31.51,31.53,27500.0,22.4602,22.4745,22.446,22.4602,27500.0
2011-02-18 11:20:00,31.53,31.57,31.52,31.57,46000.0,22.4602,22.4887,22.4531,22.4887,46000.0
2011-02-18 11:25:00,31.57,31.65,31.56,31.65,88300.0,22.4887,22.5457,22.4816,22.5457,88300.0
2011-02-18 11:30:00,31.65,31.83,31.64,31.83,257200.0,22.5457,22.6739,22.5386,22.6739,257200.0
2011-02-18 11:35:00,31.82,31.85,31.74,31.79,159200.0,22.6668,22.6882,22.6098,22.6454,159200.0
2011-02-18 11:40:00,31.79,31.82,31.76,31.82,86700.0,22.6454,22.6668,22.6241,22.6668,86700.0
2011-02-18 11:45:00,31.82,31.87,31.81,31.84,155400.0,22.6668,22.7024,22.6597,22.6811,155400.0
2011-02-18 11:50:00,31.84,31.86,31.8,31.84,112100.0,22.6811,22.6953,22.6526,22.6811,112100.0
2011-02-18 11:55:00,31.84,31.92,31.84,31.9,78500.0,22.6811,22.7381,22.6811,22.7238,78500.0
2011-02-18 12:00:00,31.9,31.92,31.87,31.89,58100.0,22.7238,22.7381,22.7024,22.7167,58100.0
2011-02-18 12:05:00,31.9,31.91,31.89,31.9,63400.0,22.7238,22.7309,22.7167,22.7238,63400.0
2011-02-18 12:10:00,31.9,31.9,31.89,31.89,37900.0,22.7238,22.7238,22.7167,22.7167,37900.0
2011-02-18 12:15:00,31.9,31.9,31.86,31.89,59100.0,22.7238,22.7238,22.6953,22.7167,59100.0
2011-02-18 12:20:00,31.88,31.93,31.88,31.93,50900.0,22.7096,22.7452,22.7096,22.7452,50900.0
2011-02-18 12:25:00,31.92,31.94,31.91,31.92,49700.0,22.7381,22.7523,22.7309,22.7381,49700.0
2011-02-18 12:30:00,31.91,31.91,31.89,31.9,23200.0,22.7309,22.7309,22.7167,22.7238,23200.0
2011-02-18 12:35:00,31.89,31.9,31.87,31.88,31500.0,22.7167,22.7238,22.7024,22.7096,31500.0
2011-02-18 12:40:00,31.88,31.9,31.86,31.9,67800.0,22.7096,22.7238,22.6953,22.7238,67800.0
2011-02-18 12:45:00,31.9,31.9,31.85,31.88,53900.0,22.7238,22.7238,22.6882,22.7096,53900.0
2011-02-18 12:50:00,31.88,31.88,31.87,31.88,10100.0,22.7096,22.7096,22.7024,22.7096,10100.0
2011-02-18 12:55:00,31.87,31.88,31.84,31.86,32800.0,22.7024,22.7096,22.6811,22.6953,32800.0
2011-02-18 13:00:00,31.86,31.87,31.82,31.85,84200.0,22.6953,22.7024,22.6668,22.6882,84200.0
2011-02-18 13:05:00,31.85,31.85,31.83,31.83,12700.0,22.6882,22.6882,22.6739,22.6739,12700.0
2011-02-18 13:10:00,31.84,31.86,31.82,31.83,53900.0,22.6811,22.6953,22.6668,22.6739,53900.0
2011-02-18 13:15:00,31.83,31.83,31.77,31.79,41600.0,22.6739,22.6739,22.6312,22.6454,41600.0
2011-02-18 13:20:00,31.78,31.79,31.75,31.77,37200.0,22.6383,22.6454,22.617,22.6312,37200.0
2011-02-18 13:25:00,31.77,31.78,31.72,31.76,208200.0,22.6312,22.6383,22.5956,22.6241,208200.0
2011-02-18 13:30:00,31.76,31.76,31.68,31.69,40600.0,22.6241,22.6241,22.5671,22.5742,40600.0
2011-02-18 13:35:00,31.69,31.75,31.68,31.75,92500.0,22.5742,22.617,22.5671,22.617,92500.0
2011-02-18 13:40:00,31.74,31.76,31.72,31.76,108600.0,22.6098,22.6241,22.5956,22.6241,108600.0
2011-02-18 13:45:00,31.75,31.75,31.63,31.65,106900.0,22.617,22.617,22.5315,22.5457,106900.0
2011-02-18 13:50:00,31.65,31.76,31.65,31.76,68100.0,22.5457,22.6241,22.5457,22.6241,68100.0
2011-02-18 13:55:00,31.75,31.8,31.75,31.77,38200.0,22.617,22.6526,22.617,22.6312,38200.0
2011-02-18 14:00:00,31.76,31.77,31.72,31.74,87000.0,22.6241,22.6312,22.5956,22.6098,87000.0
2011-02-18 14:05:00,31.74,31.75,31.71,31.71,25100.0,22.6098,22.617,22.5885,22.5885,25100.0
2011-02-18 14:10:00,31.71,31.72,31.7,31.71,26700.0,22.5885,22.5956,22.5813,22.5885,26700.0
2011-02-18 14:15:00,31.71,31.73,31.68,31.72,86100.0,22.5885,22.6027,22.5671,22.5956,86100.0
2011-02-18 14:20:00,31.71,31.74,31.65,31.7,358200.0,22.5885,22.6098,22.5457,22.5813,358200.0
2011-02-18 14:25:00,31.7,31.71,31.69,31.7,179400.0,22.5813,22.5885,22.5742,22.5813,179400.0
2011-02-18 14:30:00,31.7,31.71,31.67,31.7,46800.0,22.5813,22.5885,22.56,22.5813,46800.0
2011-02-18 14:35:00,31.7,31.7,31.68,31.68,21600.0,22.5813,22.5813,22.5671,22.5671,21600.0
2011-02-18 14:40:00,31.68,31.71,31.68,31.69,111400.0,22.5671,22.5885,22.5671,22.5742,111400.0
2011-02-18 14:45:00,31.69,31.71,31.68,31.69,84400.0,22.5742,22.5885,22.5671,22.5742,84400.0
2011-02-18 14:50:00,31.7,31.73,31.68,31.73,43700.0,22.5813,22.6027,22.5671,22.6027,43700.0
2011-02-18 14:55:00,31.73,31.74,31.68,31.71,39800.0,22.6027,22.6098,22.5671,22.5885,39800.0
2011-02-18 15:00:00,31.72,31.72,31.69,31.69,23100.0,22.5956,22.5956,22.5742,22.5742,23100.0
2011-02-18 15:05:00,31.69,31.7,31.68,31.68,24800.0,22.5742,22.5813,22.5671,22.5671,24800.0
2011-02-18 15:10:00,31.68,31.69,31.68,31.68,17100.0,22.5671,22.5742,22.5671,22.5671,17100.0
2011-02-18 15:15:00,31.69,31.69,31.63,31.63,86800.0,22.5742,22.5742,22.5315,22.5315,86800.0
2011-02-18 15:20:00,31.63,31.65,31.61,31.65,76600.0,22.5315,22.5457,22.5172,22.5457,76600.0
2011-02-18 15:25:00,31.65,31.65,31.6,31.6,76800.0,22.5457,22.5457,22.5101,22.5101,76800.0
2011-02-18 15:30:00,31.6,31.61,31.56,31.57,94300.0,22.5101,22.5172,22.4816,22.4887,94300.0
2011-02-18 15:35:00,31.56,31.59,31.56,31.59,56800.0,22.4816,22.503,22.4816,22.503,56800.0
2011-02-18 15:40:00,31.58,31.63,31.58,31.61,195500.0,22.4959,22.5315,22.4959,22.5172,195500.0
2011-02-18 15:45:00,31.62,31.7,31.62,31.68,280700.0,22.5244,22.5813,22.5244,22.5671,280700.0
2011-02-18 15:50:00,31.67,31.7,31.64,31.68,238700.0,22.56,22.5813,22.5386,22.5671,238700.0
2011-02-18 15:55:00,31.69,31.74,31.66,31.68,438700.0,22.5742,22.6098,22.5528,22.5671,438700.0
2011-02-22 09:30:00,31.24,31.3,31.05,31.05,176200.0,22.2537,22.2964,22.1183,22.1183,176200.0
2011-02-22 09:35:00,31.08,31.2,31.07,31.17,78200.0,22.1397,22.2252,22.1326,22.2038,78200.0
2011-02-22 09:40:00,31.17,31.23,31.13,31.15,82400.0,22.2038,22.2465,22.1753,22.1895,82400.0
2011-02-22 09:45:00,31.15,31.18,31.09,31.17,103400.0,22.1895,22.2109,22.1468,22.2038,103400.0
2011-02-22 09:50:00,31.18,31.23,31.15,31.17,66300.0,22.2109,22.2465,22.1895,22.2038,66300.0
2011-02-22 09:55:00,31.17,31.27,31.16,31.25,69500.0,22.2038,22.275,22.1967,22.2608,69500.0
2011-02-22 10:00:00,31.25,31.33,31.19,31.23,125000.0,22.2608,22.3178,22.218,22.2465,125000.0
2011-02-22 10:05:00,31.23,31.35,31.2,31.35,77400.0,22.2465,22.332,22.2252,22.332,77400.0
2011-02-22 10:10:00,31.35,31.42,31.35,31.37,57700.0,22.332,22.3819,22.332,22.3463,57700.0
2011-02-22 10:15:00,31.37,31.45,31.36,31.37,85000.0,22.3463,22.4033,22.3391,22.3463,85000.0
2011-02-22 10:20:00,31.36,31.37,31.29,31.3,25900.0,22.3391,22.3463,22.2893,22.2964,25900.0
2011-02-22 10:25:00,31.3,31.33,31.29,31.3,48800.0,22.2964,22.3178,22.2893,22.2964,48800.0
2011-02-22 10:30:00,31.3,31.32,31.26,31.32,126400.0,22.2964,22.3106,22.2679,22.3106,126400.0
2011-02-22 10:35:00,31.32,31.38,31.31,31.37,33000.0,22.3106,22.3534,22.3035,22.3463,33000.0
2011-02-22 10:40:00,31.37,31.37,31.31,31.36,24600.0,22.3463,22.3463,22.3035,22.3391,24600.0
2011-02-22 10:45:00,31.35,31.36,31.3,31.31,31700.0,22.332,22.3391,22.2964,22.3035,31700.0
2011-02-22 10:50:00,31.31,31.39,31.31,31.35,68600.0,22.3035,22.3605,22.3035,22.332,68600.0
2011-02-22 10:55:00,31.35,31.35,31.29,31.31,52200.0,22.332,22.332,22.2893,22.3035,52200.0
2011-02-22 11:00:00,31.32,31.32,31.24,31.26,180300.0,22.3106,22.3106,22.2537,22.2679,180300.0
2011-02-22 11:05:00,31.27,31.28,31.24,31.27,58500.0,22.275,22.2822,22.2537,22.275,58500.0
2011-02-22 11:10:00,31.27,31.27,31.23,31.24,93100.0,22.275,22.275,22.2465,22.2537,93100.0
2011-02-22 11:15:00,31.24,31.24,31.2,31.2,53100.0,22.2537,22.2537,22.2252,22.2252,53100.0
2011-02-22 11:20:00,31.21,31.23,31.16,31.18,121800.0,22.2323,22.2465,22.1967,22.2109,121800.0
2011-02-22 11:25:00,31.16,31.17,31.09,31.12,49600.0,22.1967,22.2038,22.1468,22.1682,49600.0
2011-02-22 11:30:00,31.13,31.13,31.04,31.07,66100.0,22.1753,22.1753,22.1112,22.1326,66100.0
2011-02-22 11:35:00,31.06,31.1,31.04,31.08,32400.0,22.1254,22.1539,22.1112,22.1397,32400.0
2011-02-22 11:40:00,31.08,31.09,31.0,31.01,120900.0,22.1397,22.1468,22.0827,22.0898,120900.0
2011-02-22 11:45:00,31.01,31.06,30.97,31.02,94700.0,22.0898,22.1254,22.0613,22.0969,94700.0
2011-02-22 11:50:00,31.01,31.07,31.0,31.07,99800.0,22.0898,22.1326,22.0827,22.1326,99800.0
2011-02-22 11:55:00,31.07,31.18,31.07,31.16,110600.0,22.1326,22.2109,22.1326,22.1967,110600.0
2011-02-22 12:00:00,31.16,31.18,31.08,31.09,84700.0,22.1967,22.2109,22.1397,22.1468,84700.0
2011-02-22 12:05:00,31.1,31.1,31.06,31.06,19900.0,22.1539,22.1539,22.1254,22.1254,19900.0
2011-02-22 12:10:00,31.07,31.09,31.03,31.06,78600.0,22.1326,22.1468,22.1041,22.1254,78600.0
2011-02-22 12:15:00,31.05,31.07,31.04,31.06,104200.0,22.1183,22.1326,22.1112,22.1254,104200.0
2011-02-22 12:20:00,31.05,31.06,31.0,31.05,113600.0,22.1183,22.1254,22.0827,22.1183,113600.0
2011-02-22 12:25:00,31.04,31.11,31.03,31.1,125100.0,22.1112,22.1611,22.1041,22.1539,125100.0
2011-02-22 12:30:00,31.1,31.11,31.05,31.11,17100.0,22.1539,22.1611,22.1183,22.1611,17100.0
2011-02-22 12:35:00,31.1,31.11,31.05,31.06,33000.0,22.1539,22.1611,22.1183,22.1254,33000.0
2011-02-22 12:40:00,31.06,31.08,31.0,31.02,58600.0,22.1254,22.1397,22.0827,22.0969,58600.0
2011-02-22 12:45:00,31.02,31.05,30.99,31.0,47400.0,22.0969,22.1183,22.0756,22.0827,47400.0
2011-02-22 12:50:00,30.99,31.03,30.98,31.02,87600.0,22.0756,22.1041,22.0684,22.0969,87600.0
2011-02-22 12:55:00,31.01,31.02,30.98,30.99,109800.0,22.0898,22.0969,22.0684,22.0756,109800.0
2011-02-22 13:00:00,30.99,30.99,30.92,30.97,96900.0,22.0756,22.0756,22.0257,22.0613,96900.0
2011-02-22 13:05:00,30.97,31.01,30.97,31.0,75300.0,22.0613,22.0898,22.0613,22.0827,75300.0
2011-02-22 13:10:00,31.0,31.0,30.94,30.97,40400.0,22.0827,22.0827,22.04,22.0613,40400.0
2011-02-22 13:15:00,30.96,31.02,30.96,31.02,48800.0,22.0542,22.0969,22.0542,22.0969,48800.0
2011-02-22 13:20:00,31.02,31.02,30.88,30.9,57800.0,22.0969,22.0969,21.9972,22.0115,57800.0
2011-02-22 13:25:00,30.9,30.93,30.89,30.93,34800.0,22.0115,22.0328,22.0043,22.0328,34800.0
2011-02-22 13:30:00,30.93,30.95,30.9,30.9,29600.0,22.0328,22.0471,22.0115,22.0115,29600.0
2011-02-22 13:35:00,30.9,30.97,30.89,30.96,76700.0,22.0115,22.0613,22.0043,22.0542,76700.0
2011-02-22 13:40:00,30.97,30.99,30.92,30.94,172900.0,22.0613,22.0756,22.0257,22.04,172900.0
2011-02-22 13:45:00,30.94,30.97,30.88,30.89,95800.0,22.04,22.0613,21.9972,22.0043,95800.0
2011-02-22 13:50:00,30.89,30.93,30.88,30.92,33400.0,22.0043,22.0328,21.9972,22.0257,33400.0
2011-02-22 13:55:00,30.92,30.92,30.88,30.9,37300.0,22.0257,22.0257,21.9972,22.0115,37300.0
2011-02-22 14:00:00,30.9,30.93,30.89,30.91,52700.0,22.0115,22.0328,22.0043,22.0186,52700.0
2011-02-22 14:05:00,30.91,30.95,30.88,30.94,78400.0,22.0186,22.0471,21.9972,22.04,78400.0
2011-02-22 14:10:00,30.95,30.98,30.93,30.98,21000.0,22.0471,22.0684,22.0328,22.0684,21000.0
2011-02-22 14:15:00,30.98,31.0,30.97,30.99,33500.0,22.0684,22.0827,22.0613,22.0756,33500.0
2011-02-22 14:20:00,30.99,31.0,30.95,31.0,95600.0,22.0756,22.0827,22.0471,22.0827,95600.0
2011-02-22 14:25:00,31.0,31.04,30.98,31.0,64600.0,22.0827,22.1112,22.0684,22.0827,64600.0
2011-02-22 14:30:00,31.01,31.06,31.0,31.0,103900.0,22.0898,22.1254,22.0827,22.0827,103900.0
2011-02-22 14:35:00,31.0,31.05,30.96,30.96,63200.0,22.0827,22.1183,22.0542,22.0542,63200.0
2011-02-22 14:40:00,30.96,30.98,30.93,30.98,24500.0,22.0542,22.0684,22.0328,22.0684,24500.0
2011-02-22 14:45:00,30.98,31.14,30.98,31.13,133700.0,22.0684,22.1824,22.0684,22.1753,133700.0
2011-02-22 14:50:00,31.13,31.14,31.07,31.09,113300.0,22.1753,22.1824,22.1326,22.1468,113300.0
2011-02-22 14:55:00,31.09,31.1,31.03,31.05,52100.0,22.1468,22.1539,22.1041,22.1183,52100.0
2011-02-22 15:00:00,31.05,31.12,31.04,31.1,93700.0,22.1183,22.1682,22.1112,22.1539,93700.0
2011-02-22 15:05:00,31.1,31.11,31.01,31.04,102400.0,22.1539,22.1611,22.0898,22.1112,102400.0
2011-02-22 15:10:00,31.04,31.08,31.03,31.04,127600.0,22.1112,22.1397,22.1041,22.1112,127600.0
2011-02-22 15:15:00,31.03,31.05,30.98,31.0,67300.0,22.1041,22.1183,22.0684,22.0827,67300.0
2011-02-22 15:20:00,30.99,31.0,30.93,30.95,102800.0,22.0756,22.0827,22.0328,22.0471,102800.0
2011-02-22 15:25:00,30.95,30.96,30.91,30.92,84200.0,22.0471,22.0542,22.0186,22.0257,84200.0
2011-02-22 15:30:00,30.92,30.97,30.92,30.97,121400.0,22.0257,22.0613,22.0257,22.0613,121400.0
2011-02-22 15:35:00,30.97,30.98,30.89,30.9,107800.0,22.0613,22.0684,22.0043,22.0115,107800.0
2011-02-22 15:40:00,30.89,30.94,30.87,30.89,226800.0,22.0043,22.04,21.9901,22.0043,226800.0
2011-02-22 15:45:00,30.89,30.91,30.86,30.86,222300.0,22.0043,22.0186,21.983,21.983,222300.0
2011-02-22 15:50:00,30.87,30.93,30.86,30.89,199000.0,21.9901,22.0328,21.983,22.0043,199000.0
2011-02-22 15:55:00,30.89,30.93,30.84,30.93,496900.0,22.0043,22.0328,21.9687,22.0328,496900.0
2011-02-23 09:30:00,30.89,31.04,30.89,30.95,82600.0,22.0043,22.1112,22.0043,22.0471,82600.0
2011-02-23 09:35:00,30.96,30.97,30.87,30.92,99400.0,22.0542,22.0613,21.9901,22.0257,99400.0
2011-02-23 09:40:00,30.93,30.96,30.84,30.92,80800.0,22.0328,22.0542,21.9687,22.0257,80800.0
2011-02-23 09:45:00,30.93,30.97,30.79,30.81,112400.0,22.0328,22.0613,21.9331,21.9474,112400.0
2011-02-23 09:50:00,30.81,30.92,30.81,30.89,90600.0,21.9474,22.0257,21.9474,22.0043,90600.0
2011-02-23 09:55:00,30.89,30.9,30.66,30.76,135900.0,22.0043,22.0115,21.8405,21.9117,135900.0
2011-02-23 10:00:00,30.76,30.84,30.74,30.78,48600.0,21.9117,21.9687,21.8975,21.926,48600.0
2011-02-23 10:05:00,30.78,30.78,30.6,30.63,76300.0,21.926,21.926,21.7978,21.8191,76300.0
2011-02-23 10:10:00,30.64,30.65,30.57,30.62,75600.0,21.8263,21.8334,21.7764,21.812,75600.0
2011-02-23 10:15:00,30.62,30.66,30.59,30.62,67900.0,21.812,21.8405,21.7906,21.812,67900.0
2011-02-23 10:20:00,30.62,30.74,30.61,30.73,47600.0,21.812,21.8975,21.8049,21.8904,47600.0
2011-02-23 10:25:00,30.73,30.73,30.68,30.71,47100.0,21.8904,21.8904,21.8547,21.8761,47100.0
2011-02-23 10:30:00,30.72,30.81,30.72,30.75,72500.0,21.8832,21.9474,21.8832,21.9046,72500.0
2011-02-23 10:35:00,30.74,30.78,30.72,30.75,120500.0,21.8975,21.926,21.8832,21.9046,120500.0
2011-02-23 10:40:00,30.76,30.77,30.72,30.76,117200.0,21.9117,21.9189,21.8832,21.9117,117200.0
2011-02-23 10:45:00,30.76,30.81,30.76,30.8,44000.0,21.9117,21.9474,21.9117,21.9402,44000.0
2011-02-23 10:50:00,30.79,30.89,30.79,30.86,46300.0,21.9331,22.0043,21.9331,21.983,46300.0
2011-02-23 10:55:00,30.87,30.87,30.8,30.81,38800.0,21.9901,21.9901,21.9402,21.9474,38800.0
2011-02-23 11:00:00,30.81,30.82,30.76,30.78,45700.0,21.9474,21.9545,21.9117,21.926,45700.0
2011-02-23 11:05:00,30.77,30.86,30.77,30.86,59600.0,21.9189,21.983,21.9189,21.983,59600.0
2011-02-23 11:10:00,30.86,30.87,30.77,30.79,30700.0,21.983,21.9901,21.9189,21.9331,30700.0
2011-02-23 11:15:00,30.8,30.83,30.75,30.78,42600.0,21.9402,21.9616,21.9046,21.926,42600.0
2011-02-23 11:20:00,30.77,30.82,30.75,30.77,33600.0,21.9189,21.9545,21.9046,21.9189,33600.0
2011-02-23 11:25:00,30.77,30.83,30.74,30.74,31700.0,21.9189,21.9616,21.8975,21.8975,31700.0
2011-02-23 11:30:00,30.74,30.78,30.72,30.74,118800.0,21.8975,21.926,21.8832,21.8975,118800.0
2011-02-23 11:35:00,30.73,30.76,30.69,30.71,37900.0,21.8904,21.9117,21.8619,21.8761,37900.0
2011-02-23 11:40:00,30.71,30.73,30.59,30.59,89800.0,21.8761,21.8904,21.7906,21.7906,89800.0
2011-02-23 11:45:00,30.6,30.64,30.51,30.51,92300.0,21.7978,21.8263,21.7336,21.7336,92300.0
2011-02-23 11:50:00,30.52,30.57,30.51,30.57,41700.0,21.7408,21.7764,21.7336,21.7764,41700.0
2011-02-23 11:55:00,30.56,30.56,30.48,30.5,76300.0,21.7693,21.7693,21.7123,21.7265,76300.0
2011-02-23 12:00:00,30.5,30.51,30.44,30.47,91100.0,21.7265,21.7336,21.6838,21.7052,91100.0
2011-02-23 12:05:00,30.47,30.47,30.39,30.41,72200.0,21.7052,21.7052,21.6482,21.6624,72200.0
2011-02-23 12:10:00,30.4,30.43,30.38,30.4,62800.0,21.6553,21.6767,21.641,21.6553,62800.0
2011-02-23 12:15:00,30.39,30.41,30.32,30.35,98200.0,21.6482,21.6624,21.5983,21.6197,98200.0
2011-02-23 12:20:00,30.34,30.38,30.32,30.36,116700.0,21.6125,21.641,21.5983,21.6268,116700.0
2011-02-23 12:25:00,30.36,30.41,30.34,30.39,52800.0,21.6268,21.6624,21.6125,21.6482,52800.0
2011-02-23 12:30:00,30.38,30.4,30.37,30.37,70900.0,21.641,21.6553,21.6339,21.6339,70900.0
2011-02-23 12:35:00,30.37,30.47,30.37,30.43,43800.0,21.6339,21.7052,21.6339,21.6767,43800.0
2011-02-23 12:40:00,30.42,30.44,30.39,30.42,21900.0,21.6695,21.6838,21.6482,21.6695,21900.0
2011-02-23 12:45:00,30.41,30.41,30.36,30.39,39600.0,21.6624,21.6624,21.6268,21.6482,39600.0
2011-02-23 12:50:00,30.38,30.4,30.38,30.39,25700.0,21.641,21.6553,21.641,21.6482,25700.0
2011-02-23 12:55:00,30.39,30.46,30.39,30.41,34200.0,21.6482,21.698,21.6482,21.6624,34200.0
2011-02-23 13:00:00,30.4,30.45,30.38,30.43,21000.0,21.6553,21.6909,21.641,21.6767,21000.0
2011-02-23 13:05:00,30.43,30.46,30.39,30.39,133300.0,21.6767,21.698,21.6482,21.6482,133300.0
2011-02-23 13:10:00,30.39,30.41,30.38,30.38,11700.0,21.6482,21.6624,21.641,21.641,11700.0
2011-02-23 13:15:00,30.38,30.38,30.28,30.32,47000.0,21.641,21.641,21.5698,21.5983,47000.0
2011-02-23 13:20:00,30.32,30.34,30.3,30.32,152100.0,21.5983,21.6125,21.5841,21.5983,152100.0
2011-02-23 13:25:00,30.32,30.34,30.29,30.32,209200.0,21.5983,21.6125,21.5769,21.5983,209200.0
2011-02-23 13:30:00,30.31,30.32,30.25,30.27,112700.0,21.5912,21.5983,21.5484,21.5627,112700.0
2011-02-23 13:35:00,30.27,30.36,30.27,30.33,85600.0,21.5627,21.6268,21.5627,21.6054,85600.0
2011-02-23 13:40:00,30.33,30.33,30.26,30.32,76200.0,21.6054,21.6054,21.5556,21.5983,76200.0
2011-02-23 13:45:00,30.32,30.39,30.3,30.34,48100.0,21.5983,21.6482,21.5841,21.6125,48100.0
2011-02-23 13:50:00,30.35,30.4,30.35,30.38,49900.0,21.6197,21.6553,21.6197,21.641,49900.0
2011-02-23 13:55:00,30.38,30.4,30.36,30.39,48200.0,21.641,21.6553,21.6268,21.6482,48200.0
2011-02-23 14:00:00,30.4,30.43,30.38,30.43,56200.0,21.6553,21.6767,21.641,21.6767,56200.0
2011-02-23 14:05:00,30.43,30.44,30.39,30.44,56000.0,21.6767,21.6838,21.6482,21.6838,56000.0
2011-02-23 14:10:00,30.44,30.46,30.37,30.39,77000.0,21.6838,21.698,21.6339,21.6482,77000.0
2011-02-23 14:15:00,30.39,30.48,30.39,30.47,64900.0,21.6482,21.7123,21.6482,21.7052,64900.0
2011-02-23 14:20:00,30.47,30.5,30.45,30.46,51600.0,21.7052,21.7265,21.6909,21.698,51600.0
2011-02-23 14:25:00,30.46,30.47,30.38,30.38,58700.0,21.698,21.7052,21.641,21.641,58700.0
2011-02-23 14:30:00,30.39,30.5,30.39,30.46,56600.0,21.6482,21.7265,21.6482,21.698,56600.0
2011-02-23 14:35:00,30.46,30.48,30.39,30.39,48000.0,21.698,21.7123,21.6482,21.6482,48000.0
2011-02-23 14:40:00,30.4,30.46,30.37,30.39,86400.0,21.6553,21.698,21.6339,21.6482,86400.0
2011-02-23 14:45:00,30.39,30.41,30.34,30.35,63000.0,21.6482,21.6624,21.6125,21.6197,63000.0
2011-02-23 14:50:00,30.35,30.44,30.35,30.43,68300.0,21.6197,21.6838,21.6197,21.6767,68300.0
2011-02-23 14:55:00,30.44,30.53,30.43,30.53,121900.0,21.6838,21.7479,21.6767,21.7479,121900.0
2011-02-23 15:00:00,30.52,30.55,30.5,30.5,70200.0,21.7408,21.7621,21.7265,21.7265,70200.0
2011-02-23 15:05:00,30.51,30.57,30.5,30.5,108400.0,21.7336,21.7764,21.7265,21.7265,108400.0
2011-02-23 15:10:00,30.51,30.53,30.5,30.5,37500.0,21.7336,21.7479,21.7265,21.7265,37500.0
2011-02-23 15:15:00,30.5,30.53,30.47,30.48,113200.0,21.7265,21.7479,21.7052,21.7123,113200.0
2011-02-23 15:20:00,30.48,30.59,30.48,30.55,77000.0,21.7123,21.7906,21.7123,21.7621,77000.0
2011-02-23 15:25:00,30.55,30.56,30.46,30.47,56200.0,21.7621,21.7693,21.698,21.7052,56200.0
2011-02-23 15:30:00,30.47,30.48,30.42,30.47,51500.0,21.7052,21.7123,21.6695,21.7052,51500.0
2011-02-23 15:35:00,30.48,30.48,30.41,30.47,66600.0,21.7123,21.7123,21.6624,21.7052,66600.0
2011-02-23 15:40:00,30.47,30.49,30.45,30.46,79300.0,21.7052,21.7194,21.6909,21.698,79300.0
2011-02-23 15:45:00,30.45,30.46,30.35,30.41,132400.0,21.6909,21.698,21.6197,21.6624,132400.0
2011-02-23 15:50:00,30.41,30.45,30.38,30.42,95000.0,21.6624,21.6909,21.641,21.6695,95000.0
2011-02-23 15:55:00,30.43,30.44,30.37,30.4,238800.0,21.6767,21.6838,21.6339,21.6553,238800.0
2011-02-24 09:30:00,30.34,30.49,30.31,30.34,92700.0,21.6125,21.7194,21.5912,21.6125,92700.0
2011-02-24 09:35:00,30.35,30.35,30.27,30.3,55800.0,21.6197,21.6197,21.5627,21.5841,55800.0
2011-02-24 09:40:00,30.31,30.34,30.28,30.29,210700.0,21.5912,21.6125,21.5698,21.5769,210700.0
2011-02-24 09:45:00,30.3,30.44,30.3,30.36,71500.0,21.5841,21.6838,21.5841,21.6268,71500.0
2011-02-24 09:50:00,30.35,30.41,30.34,30.36,33500.0,21.6197,21.6624,21.6125,21.6268,33500.0
2011-02-24 09:55:00,30.37,30.43,30.36,30.4,55100.0,21.6339,21.6767,21.6268,21.6553,55100.0
2011-02-24 10:00:00,30.39,30.42,30.29,30.31,76500.0,21.6482,21.6695,21.5769,21.5912,76500.0
2011-02-24 10:05:00,30.31,30.32,30.26,30.32,133100.0,21.5912,21.5983,21.5556,21.5983,133100.0
2011-02-24 10:10:00,30.31,30.37,30.3,30.37,54500.0,21.5912,21.6339,21.5841,21.6339,54500.0
2011-02-24 10:15:00,30.37,30.4,30.32,30.38,109800.0,21.6339,21.6553,21.5983,21.641,109800.0
2011-02-24 10:20:00,30.38,30.43,30.37,30.41,59100.0,21.641,21.6767,21.6339,21.6624,59100.0
2011-02-24 10:25:00,30.41,30.43,30.37,30.43,52200.0,21.6624,21.6767,21.6339,21.6767,52200.0
2011-02-24 10:30:00,30.43,30.44,30.35,30.39,68500.0,21.6767,21.6838,21.6197,21.6482,68500.0
2011-02-24 10:35:00,30.39,30.4,30.33,30.35,59900.0,21.6482,21.6553,21.6054,21.6197,59900.0
2011-02-24 10:40:00,30.33,30.38,30.32,30.36,59300.0,21.6054,21.641,21.5983,21.6268,59300.0
2011-02-24 10:45:00,30.36,30.39,30.32,30.37,28100.0,21.6268,21.6482,21.5983,21.6339,28100.0
2011-02-24 10:50:00,30.37,30.43,30.36,30.39,72100.0,21.6339,21.6767,21.6268,21.6482,72100.0
2011-02-24 10:55:00,30.39,30.45,30.35,30.35,71300.0,21.6482,21.6909,21.6197,21.6197,71300.0
2011-02-24 11:00:00,30.35,30.35,30.3,30.3,88400.0,21.6197,21.6197,21.5841,21.5841,88400.0
2011-02-24 11:05:00,30.3,30.34,30.29,30.29,41700.0,21.5841,21.6125,21.5769,21.5769,41700.0
2011-02-24 11:10:00,30.29,30.3,30.21,30.22,66000.0,21.5769,21.5841,21.5199,21.5271,66000.0
2011-02-24 11:15:00,30.23,30.28,30.23,30.24,79500.0,21.5342,21.5698,21.5342,21.5413,79500.0
2011-02-24 11:20:00,30.25,30.26,30.23,30.23,51400.0,21.5484,21.5556,21.5342,21.5342,51400.0
2011-02-24 11:25:00,30.23,30.36,30.23,30.34,83800.0,21.5342,21.6268,21.5342,21.6125,83800.0
2011-02-24 11:30:00,30.34,30.37,30.33,30.34,37900.0,21.6125,21.6339,21.6054,21.6125,37900.0
2011-02-24 11:35:00,30.33,30.34,30.25,30.27,66000.0,21.6054,21.6125,21.5484,21.5627,66000.0
2011-02-24 11:40:00,30.27,30.31,30.26,30.28,30100.0,21.5627,21.5912,21.5556,21.5698,30100.0
2011-02-24 11:45:00,30.29,30.31,30.26,30.29,115300.0,21.5769,21.5912,21.5556,21.5769,115300.0
2011-02-24 11:50:00,30.29,30.34,30.27,30.31,44700.0,21.5769,21.6125,21.5627,21.5912,44700.0
2011-02-24 11:55:00,30.31,30.34,30.27,30.27,35700.0,21.5912,21.6125,21.5627,21.5627,35700.0
2011-02-24 12:00:00,30.27,30.3,30.26,30.29,106200.0,21.5627,21.5841,21.5556,21.5769,106200.0
2011-02-24 12:05:00,30.28,30.3,30.21,30.22,49900.0,21.5698,21.5841,21.5199,21.5271,49900.0
2011-02-24 12:10:00,30.22,30.3,30.22,30.27,39000.0,21.5271,21.5841,21.5271,21.5627,39000.0
2011-02-24 12:15:00,30.26,30.27,30.23,30.26,37100.0,21.5556,21.5627,21.5342,21.5556,37100.0
2011-02-24 12:20:00,30.27,30.27,30.23,30.26,22800.0,21.5627,21.5627,21.5342,21.5556,22800.0
2011-02-24 12:25:00,30.26,30.26,30.14,30.17,52300.0,21.5556,21.5556,21.4701,21.4915,52300.0
2011-02-24 12:30:00,30.17,30.19,30.11,30.13,115500.0,21.4915,21.5057,21.4487,21.463,115500.0
2011-02-24 12:35:00,30.13,30.19,30.12,30.19,41400.0,21.463,21.5057,21.4558,21.5057,41400.0
2011-02-24 12:40:00,30.18,30.21,30.11,30.12,47900.0,21.4986,21.5199,21.4487,21.4558,47900.0
2011-02-24 12:45:00,30.11,30.14,30.08,30.13,51500.0,21.4487,21.4701,21.4273,21.463,51500.0
2011-02-24 12:50:00,30.12,30.14,30.11,30.13,46800.0,21.4558,21.4701,21.4487,21.463,46800.0
2011-02-24 12:55:00,30.13,30.14,30.11,30.12,130900.0,21.463,21.4701,21.4487,21.4558,130900.0
2011-02-24 13:00:00,30.11,30.12,30.07,30.12,53400.0,21.4487,21.4558,21.4202,21.4558,53400.0
2011-02-24 13:05:00,30.12,30.13,30.06,30.06,57300.0,21.4558,21.463,21.4131,21.4131,57300.0
2011-02-24 13:10:00,30.07,30.09,30.04,30.04,54300.0,21.4202,21.4345,21.3988,21.3988,54300.0
2011-02-24 13:15:00,30.05,30.1,30.02,30.09,82600.0,21.406,21.4416,21.3846,21.4345,82600.0
2011-02-24 13:20:00,30.09,30.09,30.04,30.04,42100.0,21.4345,21.4345,21.3988,21.3988,42100.0
2011-02-24 13:25:00,30.05,30.05,30.01,30.02,71600.0,21.406,21.406,21.3775,21.3846,71600.0
2011-02-24 13:30:00,30.02,30.04,29.98,30.02,98600.0,21.3846,21.3988,21.3561,21.3846,98600.0
2011-02-24 13:35:00,30.01,30.04,30.0,30.02,39300.0,21.3775,21.3988,21.3704,21.3846,39300.0
2011-02-24 13:40:00,30.02,30.03,29.94,29.98,79700.0,21.3846,21.3917,21.3276,21.3561,79700.0
2011-02-24 13:45:00,29.97,29.98,29.94,29.95,134600.0,21.349,21.3561,21.3276,21.3347,134600.0
2011-02-24 13:50:00,29.95,29.99,29.93,29.94,29700.0,21.3347,21.3632,21.3205,21.3276,29700.0
2011-02-24 13:55:00,29.94,29.94,29.88,29.9,90400.0,21.3276,21.3276,21.2849,21.2991,90400.0
2011-02-24 14:00:00,29.91,30.03,29.91,30.0,77500.0,21.3062,21.3917,21.3062,21.3704,77500.0
2011-02-24 14:05:00,30.01,30.05,29.99,30.04,104400.0,21.3775,21.406,21.3632,21.3988,104400.0
2011-02-24 14:10:00,30.04,30.06,30.0,30.03,246300.0,21.3988,21.4131,21.3704,21.3917,246300.0
2011-02-24 14:15:00,30.03,30.05,30.0,30.04,250000.0,21.3917,21.406,21.3704,21.3988,250000.0
2011-02-24 14:20:00,30.05,30.05,29.99,30.04,112800.0,21.406,21.406,21.3632,21.3988,112800.0
2011-02-24 14:25:00,30.04,30.06,29.97,29.99,290200.0,21.3988,21.4131,21.349,21.3632,290200.0
2011-02-24 14:30:00,29.99,30.03,29.93,30.03,283200.0,21.3632,21.3917,21.3205,21.3917,283200.0
2011-02-24 14:35:00,30.03,30.05,29.98,30.02,147400.0,21.3917,21.406,21.3561,21.3846,147400.0
2011-02-24 14:40:00,30.02,30.05,29.96,29.97,152200.0,21.3846,21.406,21.3419,21.349,152200.0
2011-02-24 14:45:00,29.96,30.03,29.93,30.0,182900.0,21.3419,21.3917,21.3205,21.3704,182900.0
2011-02-24 14:50:00,30.0,30.0,29.9,29.93,243700.0,21.3704,21.3704,21.2991,21.3205,243700.0
2011-02-24 14:55:00,29.93,29.99,29.92,29.97,115200.0,21.3205,21.3632,21.3134,21.349,115200.0
2011-02-24 15:00:00,29.96,29.99,29.94,29.96,158200.0,21.3419,21.3632,21.3276,21.3419,158200.0
2011-02-24 15:05:00,29.95,30.04,29.95,30.01,167200.0,21.3347,21.3988,21.3347,21.3775,167200.0
2011-02-24 15:10:00,30.0,30.06,29.96,30.05,195800.0,21.3704,21.4131,21.3419,21.406,195800.0
2011-02-24 15:15:00,30.05,30.08,30.03,30.06,150200.0,21.406,21.4273,21.3917,21.4131,150200.0
2011-02-24 15:20:00,30.05,30.16,30.05,30.15,111500.0,21.406,21.4843,21.406,21.4772,111500.0
2011-02-24 15:25:00,30.16,30.17,30.06,30.07,144000.0,21.4843,21.4915,21.4131,21.4202,144000.0
2011-02-24 15:30:00,30.08,30.18,30.07,30.15,92700.0,21.4273,21.4986,21.4202,21.4772,92700.0
2011-02-24 15:35:00,30.15,30.16,30.09,30.1,114800.0,21.4772,21.4843,21.4345,21.4416,114800.0
2011-02-24 15:40:00,30.1,30.16,30.06,30.13,141500.0,21.4416,21.4843,21.4131,21.463,141500.0
2011-02-24 15:45:00,30.11,30.17,30.08,30.09,184100.0,21.4487,21.4915,21.4273,21.4345,184100.0
2011-02-24 15:50:00,30.09,30.14,30.08,30.14,141700.0,21.4345,21.4701,21.4273,21.4701,141700.0
2011-02-24 15:55:00,30.14,30.16,30.08,30.13,267200.0,21.4701,21.4843,21.4273,21.463,267200.0
2011-02-25 09:30:00,30.32,30.34,30.2,30.22,86700.0,21.5983,21.6125,21.5128,21.5271,86700.0
2011-02-25 09:35:00,30.22,30.43,30.21,30.42,94200.0,21.5271,21.6767,21.5199,21.6695,94200.0
2011-02-25 09:40:00,30.42,30.44,30.27,30.28,40100.0,21.6695,21.6838,21.5627,21.5698,40100.0
2011-02-25 09:45:00,30.27,30.33,30.27,30.32,58100.0,21.5627,21.6054,21.5627,21.5983,58100.0
2011-02-25 09:50:00,30.31,30.37,30.28,30.36,44900.0,21.5912,21.6339,21.5698,21.6268,44900.0
2011-02-25 09:55:00,30.36,30.42,30.36,30.41,45800.0,21.6268,21.6695,21.6268,21.6624,45800.0
2011-02-25 10:00:00,30.4,30.51,30.4,30.49,74400.0,21.6553,21.7336,21.6553,21.7194,74400.0
2011-02-25 10:05:00,30.49,30.52,30.46,30.49,41900.0,21.7194,21.7408,21.698,21.7194,41900.0
2011-02-25 10:10:00,30.47,30.53,30.45,30.46,49100.0,21.7052,21.7479,21.6909,21.698,49100.0
2011-02-25 10:15:00,30.45,30.46,30.38,30.38,58500.0,21.6909,21.698,21.641,21.641,58500.0
2011-02-25 10:20:00,30.39,30.48,30.38,30.48,86500.0,21.6482,21.7123,21.641,21.7123,86500.0
2011-02-25 10:25:00,30.49,30.49,30.4,30.4,38300.0,21.7194,21.7194,21.6553,21.6553,38300.0
2011-02-25 10:30:00,30.4,30.41,30.36,30.36,73000.0,21.6553,21.6624,21.6268,21.6268,73000.0
2011-02-25 10:35:00,30.36,30.4,30.36,30.4,125500.0,21.6268,21.6553,21.6268,21.6553,125500.0
2011-02-25 10:40:00,30.4,30.41,30.39,30.41,111800.0,21.6553,21.6624,21.6482,21.6624,111800.0
2011-02-25 10:45:00,30.4,30.51,30.4,30.51,56300.0,21.6553,21.7336,21.6553,21.7336,56300.0
2011-02-25 10:50:00,30.5,30.5,30.42,30.43,58800.0,21.7265,21.7265,21.6695,21.6767,58800.0
2011-02-25 10:55:00,30.42,30.43,30.39,30.42,27900.0,21.6695,21.6767,21.6482,21.6695,27900.0
2011-02-25 11:00:00,30.43,30.43,30.4,30.4,69200.0,21.6767,21.6767,21.6553,21.6553,69200.0
2011-02-25 11:05:00,30.4,30.43,30.37,30.42,236000.0,21.6553,21.6767,21.6339,21.6695,236000.0
2011-02-25 11:10:00,30.42,30.5,30.41,30.5,105800.0,21.6695,21.7265,21.6624,21.7265,105800.0
2011-02-25 11:15:00,30.49,30.55,30.49,30.54,74200.0,21.7194,21.7621,21.7194,21.755,74200.0
2011-02-25 11:20:00,30.55,30.55,30.52,30.52,60500.0,21.7621,21.7621,21.7408,21.7408,60500.0
2011-02-25 11:25:00,30.52,30.52,30.41,30.41,64200.0,21.7408,21.7408,21.6624,21.6624,64200.0
2011-02-25 11:30:00,30.41,30.46,30.4,30.45,20900.0,21.6624,21.698,21.6553,21.6909,20900.0
2011-02-25 11:35:00,30.46,30.5,30.45,30.47,28600.0,21.698,21.7265,21.6909,21.7052,28600.0
2011-02-25 11:40:00,30.47,30.47,30.43,30.44,65800.0,21.7052,21.7052,21.6767,21.6838,65800.0
2011-02-25 11:45:00,30.44,30.5,30.43,30.5,32100.0,21.6838,21.7265,21.6767,21.7265,32100.0
2011-02-25 11:50:00,30.51,30.52,30.48,30.5,55700.0,21.7336,21.7408,21.7123,21.7265,55700.0
2011-02-25 11:55:00,30.5,30.53,30.5,30.5,26100.0,21.7265,21.7479,21.7265,21.7265,26100.0
2011-02-25 12:00:00,30.5,30.56,30.49,30.55,38300.0,21.7265,21.7693,21.7194,21.7621,38300.0
2011-02-25 12:05:00,30.54,30.55,30.52,30.52,14900.0,21.755,21.7621,21.7408,21.7408,14900.0
2011-02-25 12:10:00,30.52,30.56,30.52,30.56,30400.0,21.7408,21.7693,21.7408,21.7693,30400.0
2011-02-25 12:15:00,30.56,30.59,30.54,30.58,32000.0,21.7693,21.7906,21.755,21.7835,32000.0
2011-02-25 12:20:00,30.58,30.59,30.56,30.56,18900.0,21.7835,21.7906,21.7693,21.7693,18900.0
2011-02-25 12:25:00,30.56,30.62,30.56,30.62,35600.0,21.7693,21.812,21.7693,21.812,35600.0
2011-02-25 12:30:00,30.61,30.67,30.59,30.66,89500.0,21.8049,21.8476,21.7906,21.8405,89500.0
2011-02-25 12:35:00,30.66,30.66,30.65,30.65,13300.0,21.8405,21.8405,21.8334,21.8334,13300.0
2011-02-25 12:40:00,30.65,30.66,30.63,30.63,24500.0,21.8334,21.8405,21.8191,21.8191,24500.0
2011-02-25 12:45:00,30.64,30.69,30.62,30.67,64900.0,21.8263,21.8619,21.812,21.8476,64900.0
2011-02-25 12:50:00,30.67,30.68,30.62,30.62,16800.0,21.8476,21.8547,21.812,21.812,16800.0
2011-02-25 12:55:00,30.62,30.63,30.59,30.62,20100.0,21.812,21.8191,21.7906,21.812,20100.0
2011-02-25 13:00:00,30.62,30.63,30.57,30.58,38600.0,21.812,21.8191,21.7764,21.7835,38600.0
2011-02-25 13:05:00,30.57,30.61,30.57,30.6,24400.0,21.7764,21.8049,21.7764,21.7978,24400.0
2011-02-25 13:10:00,30.6,30.66,30.59,30.64,24800.0,21.7978,21.8405,21.7906,21.8263,24800.0
2011-02-25 13:15:00,30.64,30.67,30.63,30.66,17000.0,21.8263,21.8476,21.8191,21.8405,17000.0
2011-02-25 13:20:00,30.66,30.67,30.64,30.65,28500.0,21.8405,21.8476,21.8263,21.8334,28500.0
2011-02-25 13:25:00,30.65,30.67,30.63,30.64,17200.0,21.8334,21.8476,21.8191,21.8263,17200.0
2011-02-25 13:30:00,30.63,30.64,30.57,30.58,29800.0,21.8191,21.8263,21.7764,21.7835,29800.0
2011-02-25 13:35:00,30.58,30.62,30.57,30.61,20700.0,21.7835,21.812,21.7764,21.8049,20700.0
2011-02-25 13:40:00,30.61,30.67,30.61,30.67,20300.0,21.8049,21.8476,21.8049,21.8476,20300.0
2011-02-25 13:45:00,30.67,30.67,30.61,30.62,32700.0,21.8476,21.8476,21.8049,21.812,32700.0
2011-02-25 13:50:00,30.62,30.65,30.61,30.61,27000.0,21.812,21.8334,21.8049,21.8049,27000.0
2011-02-25 13:55:00,30.61,30.64,30.59,30.64,27500.0,21.8049,21.8263,21.7906,21.8263,27500.0
2011-02-25 14:00:00,30.64,30.65,30.59,30.59,40000.0,21.8263,21.8334,21.7906,21.7906,40000.0
2011-02-25 14:05:00,30.59,30.66,30.59,30.66,45800.0,21.7906,21.8405,21.7906,21.8405,45800.0
2011-02-25 14:10:00,30.65,30.66,30.61,30.63,27600.0,21.8334,21.8405,21.8049,21.8191,27600.0
2011-02-25 14:15:00,30.63,30.66,30.63,30.63,40100.0,21.8191,21.8405,21.8191,21.8191,40100.0
2011-02-25 14:20:00,30.64,30.67,30.63,30.66,44000.0,21.8263,21.8476,21.8191,21.8405,44000.0
2011-02-25 14:25:00,30.67,30.69,30.61,30.61,52200.0,21.8476,21.8619,21.8049,21.8049,52200.0
2011-02-25 14:30:00,30.61,30.66,30.61,30.65,40900.0,21.8049,21.8405,21.8049,21.8334,40900.0
2011-02-25 14:35:00,30.65,30.65,30.59,30.59,30600.0,21.8334,21.8334,21.7906,21.7906,30600.0
2011-02-25 14:40:00,30.59,30.6,30.58,30.59,22600.0,21.7906,21.7978,21.7835,21.7906,22600.0
2011-02-25 14:45:00,30.6,30.63,30.55,30.56,80700.0,21.7978,21.8191,21.7621,21.7693,80700.0
2011-02-25 14:50:00,30.57,30.61,30.55,30.56,67300.0,21.7764,21.8049,21.7621,21.7693,67300.0
2011-02-25 14:55:00,30.56,30.62,30.56,30.59,85300.0,21.7693,21.812,21.7693,21.7906,85300.0
2011-02-25 15:00:00,30.58,30.59,30.56,30.56,24400.0,21.7835,21.7906,21.7693,21.7693,24400.0
2011-02-25 15:05:00,30.56,30.61,30.56,30.6,40000.0,21.7693,21.8049,21.7693,21.7978,40000.0
2011-02-25 15:10:00,30.6,30.64,30.6,30.61,52000.0,21.7978,21.8263,21.7978,21.8049,52000.0
2011-02-25 15:15:00,30.61,30.63,30.58,30.61,48000.0,21.8049,21.8191,21.7835,21.8049,48000.0
2011-02-25 15:20:00,30.61,30.62,30.55,30.55,32900.0,21.8049,21.812,21.7621,21.7621,32900.0
2011-02-25 15:25:00,30.55,30.61,30.55,30.59,66800.0,21.7621,21.8049,21.7621,21.7906,66800.0
2011-02-25 15:30:00,30.59,30.59,30.55,30.55,34400.0,21.7906,21.7906,21.7621,21.7621,34400.0
2011-02-25 15:35:00,30.54,30.57,30.54,30.54,51600.0,21.755,21.7764,21.755,21.755,51600.0
2011-02-25 15:40:00,30.54,30.6,30.54,30.6,73900.0,21.755,21.7978,21.755,21.7978,73900.0
2011-02-25 15:45:00,30.6,30.67,30.6,30.67,146800.0,21.7978,21.8476,21.7978,21.8476,146800.0
2011-02-25 15:50:00,30.66,30.69,30.64,30.69,109000.0,21.8405,21.8619,21.8263,21.8619,109000.0
2011-02-25 15:55:00,30.68,30.7,30.65,30.65,315800.0,21.8547,21.869,21.8334,21.8334,315800.0
2011-02-28 09:30:00,30.76,30.85,30.65,30.8,116800.0,21.9117,21.9758,21.8334,21.9402,116800.0
2011-02-28 09:35:00,30.81,30.94,30.81,30.93,87300.0,21.9474,22.04,21.9474,22.0328,87300.0
2011-02-28 09:40:00,30.94,30.97,30.88,30.89,99500.0,22.04,22.0613,21.9972,22.0043,99500.0
2011-02-28 09:45:00,30.89,30.89,30.73,30.76,121300.0,22.0043,22.0043,21.8904,21.9117,121300.0
2011-02-28 09:50:00,30.76,30.78,30.65,30.66,58200.0,21.9117,21.926,21.8334,21.8405,58200.0
2011-02-28 09:55:00,30.67,30.75,30.67,30.72,73300.0,21.8476,21.9046,21.8476,21.8832,73300.0
2011-02-28 10:00:00,30.71,30.78,30.7,30.76,52600.0,21.8761,21.926,21.869,21.9117,52600.0
2011-02-28 10:05:00,30.76,30.77,30.64,30.65,52000.0,21.9117,21.9189,21.8263,21.8334,52000.0
2011-02-28 10:10:00,30.66,30.69,30.62,30.69,85700.0,21.8405,21.8619,21.812,21.8619,85700.0
2011-02-28 10:15:00,30.69,30.79,30.68,30.78,56800.0,21.8619,21.9331,21.8547,21.926,56800.0
2011-02-28 10:20:00,30.79,30.83,30.77,30.78,57500.0,21.9331,21.9616,21.9189,21.926,57500.0
2011-02-28 10:25:00,30.78,30.79,30.69,30.69,57100.0,21.926,21.9331,21.8619,21.8619,57100.0
2011-02-28 10:30:00,30.7,30.7,30.66,30.68,55800.0,21.869,21.869,21.8405,21.8547,55800.0
2011-02-28 10:35:00,30.67,30.68,30.59,30.61,52100.0,21.8476,21.8547,21.7906,21.8049,52100.0
2011-02-28 10:40:00,30.61,30.7,30.61,30.65,61400.0,21.8049,21.869,21.8049,21.8334,61400.0
2011-02-28 10:45:00,30.65,30.7,30.63,30.69,61600.0,21.8334,21.869,21.8191,21.8619,61600.0
2011-02-28 10:50:00,30.69,30.72,30.66,30.69,21700.0,21.8619,21.8832,21.8405,21.8619,21700.0
2011-02-28 10:55:00,30.7,30.71,30.68,30.69,47100.0,21.869,21.8761,21.8547,21.8619,47100.0
2011-02-28 11:00:00,30.69,30.7,30.65,30.65,26000.0,21.8619,21.869,21.8334,21.8334,26000.0
2011-02-28 11:05:00,30.65,30.66,30.58,30.59,61800.0,21.8334,21.8405,21.7835,21.7906,61800.0
2011-02-28 11:10:00,30.58,30.61,30.57,30.61,54900.0,21.7835,21.8049,21.7764,21.8049,54900.0
2011-02-28 11:15:00,30.6,30.61,30.51,30.53,96900.0,21.7978,21.8049,21.7336,21.7479,96900.0
2011-02-28 11:20:00,30.54,30.54,30.47,30.51,70600.0,21.755,21.755,21.7052,21.7336,70600.0
2011-02-28 11:25:00,30.51,30.52,30.45,30.46,52800.0,21.7336,21.7408,21.6909,21.698,52800.0
2011-02-28 11:30:00,30.46,30.46,30.43,30.43,42600.0,21.698,21.698,21.6767,21.6767,42600.0
2011-02-28 11:35:00,30.43,30.47,30.41,30.43,171700.0,21.6767,21.7052,21.6624,21.6767,171700.0
2011-02-28 11:40:00,30.44,30.44,30.37,30.38,163200.0,21.6838,21.6838,21.6339,21.641,163200.0
2011-02-28 11:45:00,30.38,30.38,30.35,30.36,80500.0,21.641,21.641,21.6197,21.6268,80500.0
2011-02-28 11:50:00,30.37,30.38,30.36,30.37,38000.0,21.6339,21.641,21.6268,21.6339,38000.0
2011-02-28 11:55:00,30.38,30.4,30.38,30.4,43800.0,21.641,21.6553,21.641,21.6553,43800.0
2011-02-28 12:00:00,30.4,30.4,30.35,30.36,60200.0,21.6553,21.6553,21.6197,21.6268,60200.0
2011-02-28 12:05:00,30.37,30.39,30.36,30.39,49500.0,21.6339,21.6482,21.6268,21.6482,49500.0
2011-02-28 12:10:00,30.38,30.43,30.38,30.43,39500.0,21.641,21.6767,21.641,21.6767,39500.0
2011-02-28 12:15:00,30.42,30.43,30.38,30.39,43900.0,21.6695,21.6767,21.641,21.6482,43900.0
2011-02-28 12:20:00,30.39,30.39,30.35,30.37,44200.0,21.6482,21.6482,21.6197,21.6339,44200.0
2011-02-28 12:25:00,30.36,30.45,30.36,30.44,39200.0,21.6268,21.6909,21.6268,21.6838,39200.0
2011-02-28 12:30:00,30.43,30.48,30.43,30.48,38900.0,21.6767,21.7123,21.6767,21.7123,38900.0
2011-02-28 12:35:00,30.49,30.5,30.46,30.47,36400.0,21.7194,21.7265,21.698,21.7052,36400.0
2011-02-28 12:40:00,30.47,30.48,30.43,30.48,60900.0,21.7052,21.7123,21.6767,21.7123,60900.0
2011-02-28 12:45:00,30.48,30.48,30.43,30.45,36800.0,21.7123,21.7123,21.6767,21.6909,36800.0
2011-02-28 12:50:00,30.45,30.46,30.41,30.41,45000.0,21.6909,21.698,21.6624,21.6624,45000.0
2011-02-28 12:55:00,30.41,30.42,30.36,30.4,54700.0,21.6624,21.6695,21.6268,21.6553,54700.0
2011-02-28 13:00:00,30.39,30.4,30.32,30.34,97400.0,21.6482,21.6553,21.5983,21.6125,97400.0
2011-02-28 13:05:00,30.34,30.34,30.31,30.31,52000.0,21.6125,21.6125,21.5912,21.5912,52000.0
2011-02-28 13:10:00,30.31,30.32,30.27,30.28,91000.0,21.5912,21.5983,21.5627,21.5698,91000.0
2011-02-28 13:15:00,30.29,30.31,30.27,30.27,105400.0,21.5769,21.5912,21.5627,21.5627,105400.0
2011-02-28 13:20:00,30.27,30.28,30.21,30.26,139500.0,21.5627,21.5698,21.5199,21.5556,139500.0
2011-02-28 13:25:00,30.27,30.28,30.23,30.27,44600.0,21.5627,21.5698,21.5342,21.5627,44600.0
2011-02-28 13:30:00,30.27,30.3,30.26,30.3,32500.0,21.5627,21.5841,21.5556,21.5841,32500.0
2011-02-28 13:35:00,30.29,30.32,30.29,30.29,27100.0,21.5769,21.5983,21.5769,21.5769,27100.0
2011-02-28 13:40:00,30.29,30.36,30.29,30.33,60300.0,21.5769,21.6268,21.5769,21.6054,60300.0
2011-02-28 13:45:00,30.33,30.35,30.31,30.35,44700.0,21.6054,21.6197,21.5912,21.6197,44700.0
2011-02-28 13:50:00,30.34,30.35,30.32,30.32,22100.0,21.6125,21.6197,21.5983,21.5983,22100.0
2011-02-28 13:55:00,30.33,30.37,30.32,30.36,53100.0,21.6054,21.6339,21.5983,21.6268,53100.0
2011-02-28 14:00:00,30.35,30.39,30.34,30.38,34900.0,21.6197,21.6482,21.6125,21.641,34900.0
2011-02-28 14:05:00,30.39,30.43,30.38,30.41,47800.0,21.6482,21.6767,21.641,21.6624,47800.0
2011-02-28 14:10:00,30.4,30.49,30.4,30.49,82600.0,21.6553,21.7194,21.6553,21.7194,82600.0
2011-02-28 14:15:00,30.49,30.52,30.47,30.47,37800.0,21.7194,21.7408,21.7052,21.7052,37800.0
2011-02-28 14:20:00,30.48,30.48,30.44,30.45,28200.0,21.7123,21.7123,21.6838,21.6909,28200.0
2011-02-28 14:25:00,30.44,30.49,30.42,30.43,86600.0,21.6838,21.7194,21.6695,21.6767,86600.0
2011-02-28 14:30:00,30.42,30.49,30.42,30.48,97300.0,21.6695,21.7194,21.6695,21.7123,97300.0
2011-02-28 14:35:00,30.49,30.51,30.48,30.5,43100.0,21.7194,21.7336,21.7123,21.7265,43100.0
2011-02-28 14:40:00,30.51,30.51,30.47,30.49,54900.0,21.7336,21.7336,21.7052,21.7194,54900.0
2011-02-28 14:45:00,30.49,30.51,30.44,30.44,46800.0,21.7194,21.7336,21.6838,21.6838,46800.0
2011-02-28 14:50:00,30.45,30.46,30.45,30.45,28800.0,21.6909,21.698,21.6909,21.6909,28800.0
2011-02-28 14:55:00,30.45,30.47,30.45,30.46,44700.0,21.6909,21.7052,21.6909,21.698,44700.0
2011-02-28 15:00:00,30.46,30.47,30.41,30.42,51500.0,21.698,21.7052,21.6624,21.6695,51500.0
2011-02-28 15:05:00,30.41,30.43,30.38,30.4,97400.0,21.6624,21.6767,21.641,21.6553,97400.0
2011-02-28 15:10:00,30.39,30.46,30.38,30.43,81800.0,21.6482,21.698,21.641,21.6767,81800.0
2011-02-28 15:15:00,30.44,30.48,30.43,30.48,50700.0,21.6838,21.7123,21.6767,21.7123,50700.0
2011-02-28 15:20:00,30.48,30.5,30.45,30.49,58500.0,21.7123,21.7265,21.6909,21.7194,58500.0
2011-02-28 15:25:00,30.48,30.49,30.43,30.44,44100.0,21.7123,21.7194,21.6767,21.6838,44100.0
2011-02-28 15:30:00,30.43,30.44,30.41,30.43,83600.0,21.6767,21.6838,21.6624,21.6767,83600.0
2011-02-28 15:35:00,30.43,30.43,30.41,30.43,65400.0,21.6767,21.6767,21.6624,21.6767,65400.0
2011-02-28 15:40:00,30.42,30.43,30.38,30.38,78000.0,21.6695,21.6767,21.641,21.641,78000.0
2011-02-28 15:45:00,30.38,30.38,30.33,30.36,262600.0,21.641,21.641,21.6054,21.6268,262600.0
2011-02-28 15:50:00,30.36,30.39,30.35,30.36,173100.0,21.6268,21.6482,21.6197,21.6268,173100.0
2011-02-28 15:55:00,30.36,30.42,30.34,30.39,380700.0,21.6268,21.6695,21.6125,21.6482,380700.0
2011-03-01 09:30:00,30.55,30.55,30.38,30.39,103100.0,21.7621,21.7621,21.641,21.6482,103100.0
2011-03-01 09:35:00,30.4,30.55,30.4,30.54,68700.0,21.6553,21.7621,21.6553,21.755,68700.0
2011-03-01 09:40:00,30.54,30.63,30.45,30.45,118200.0,21.755,21.8191,21.6909,21.6909,118200.0
2011-03-01 09:45:00,30.45,30.64,30.45,30.59,90700.0,21.6909,21.8263,21.6909,21.7906,90700.0
2011-03-01 09:50:00,30.59,30.59,30.51,30.55,111200.0,21.7906,21.7906,21.7336,21.7621,111200.0
2011-03-01 09:55:00,30.55,30.56,30.43,30.51,113600.0,21.7621,21.7693,21.6767,21.7336,113600.0
2011-03-01 10:00:00,30.5,30.51,30.4,30.49,130300.0,21.7265,21.7336,21.6553,21.7194,130300.0
2011-03-01 10:05:00,30.49,30.49,30.36,30.41,112600.0,21.7194,21.7194,21.6268,21.6624,112600.0
2011-03-01 10:10:00,30.4,30.4,30.32,30.32,94900.0,21.6553,21.6553,21.5983,21.5983,94900.0
2011-03-01 10:15:00,30.32,30.34,30.27,30.27,104800.0,21.5983,21.6125,21.5627,21.5627,104800.0
2011-03-01 10:20:00,30.27,30.37,30.26,30.33,92200.0,21.5627,21.6339,21.5556,21.6054,92200.0
2011-03-01 10:25:00,30.34,30.38,30.26,30.26,139600.0,21.6125,21.641,21.5556,21.5556,139600.0
2011-03-01 10:30:00,30.26,30.29,30.21,30.29,119500.0,21.5556,21.5769,21.5199,21.5769,119500.0
2011-03-01 10:35:00,30.29,30.33,30.26,30.33,83900.0,21.5769,21.6054,21.5556,21.6054,83900.0
2011-03-01 10:40:00,30.32,30.43,30.32,30.43,56800.0,21.5983,21.6767,21.5983,21.6767,56800.0
2011-03-01 10:45:00,30.43,30.47,30.4,30.47,79900.0,21.6767,21.7052,21.6553,21.7052,79900.0
2011-03-01 10:50:00,30.47,30.52,30.46,30.51,67700.0,21.7052,21.7408,21.698,21.7336,67700.0
2011-03-01 10:55:00,30.51,30.51,30.46,30.49,59800.0,21.7336,21.7336,21.698,21.7194,59800.0
2011-03-01 11:00:00,30.5,30.56,30.5,30.55,96100.0,21.7265,21.7693,21.7265,21.7621,96100.0
2011-03-01 11:05:00,30.55,30.57,30.54,30.56,65300.0,21.7621,21.7764,21.755,21.7693,65300.0
2011-03-01 11:10:00,30.55,30.58,30.52,30.53,73700.0,21.7621,21.7835,21.7408,21.7479,73700.0
2011-03-01 11:15:00,30.53,30.56,30.53,30.56,47100.0,21.7479,21.7693,21.7479,21.7693,47100.0
2011-03-01 11:20:00,30.55,30.57,30.53,30.55,49900.0,21.7621,21.7764,21.7479,21.7621,49900.0
2011-03-01 11:25:00,30.55,30.55,30.45,30.47,59600.0,21.7621,21.7621,21.6909,21.7052,59600.0
2011-03-01 11:30:00,30.46,30.48,30.44,30.46,47100.0,21.698,21.7123,21.6838,21.698,47100.0
2011-03-01 11:35:00,30.47,30.52,30.47,30.51,77700.0,21.7052,21.7408,21.7052,21.7336,77700.0
2011-03-01 11:40:00,30.51,30.52,30.49,30.49,47000.0,21.7336,21.7408,21.7194,21.7194,47000.0
2011-03-01 11:45:00,30.49,30.52,30.46,30.46,89700.0,21.7194,21.7408,21.698,21.698,89700.0
2011-03-01 11:50:00,30.46,30.47,30.42,30.44,117000.0,21.698,21.7052,21.6695,21.6838,117000.0
2011-03-01 11:55:00,30.44,30.45,30.39,30.42,135300.0,21.6838,21.6909,21.6482,21.6695,135300.0
2011-03-01 12:00:00,30.42,30.49,30.4,30.48,121600.0,21.6695,21.7194,21.6553,21.7123,121600.0
2011-03-01 12:05:00,30.48,30.52,30.48,30.51,40600.0,21.7123,21.7408,21.7123,21.7336,40600.0
2011-03-01 12:10:00,30.51,30.57,30.51,30.55,81900.0,21.7336,21.7764,21.7336,21.7621,81900.0
2011-03-01 12:15:00,30.55,30.57,30.53,30.55,52300.0,21.7621,21.7764,21.7479,21.7621,52300.0
2011-03-01 12:20:00,30.55,30.57,30.54,30.54,66400.0,21.7621,21.7764,21.755,21.755,66400.0
2011-03-01 12:25:00,30.54,30.56,30.52,30.55,147600.0,21.755,21.7693,21.7408,21.7621,147600.0
2011-03-01 12:30:00,30.55,30.65,30.54,30.63,116100.0,21.7621,21.8334,21.755,21.8191,116100.0
2011-03-01 12:35:00,30.64,30.67,30.63,30.65,55500.0,21.8263,21.8476,21.8191,21.8334,55500.0
2011-03-01 12:40:00,30.65,30.71,30.65,30.7,41900.0,21.8334,21.8761,21.8334,21.869,41900.0
2011-03-01 12:45:00,30.69,30.7,30.65,30.67,72200.0,21.8619,21.869,21.8334,21.8476,72200.0
2011-03-01 12:50:00,30.68,30.71,30.62,30.62,84800.0,21.8547,21.8761,21.812,21.812,84800.0
2011-03-01 12:55:00,30.62,30.63,30.55,30.57,39300.0,21.812,21.8191,21.7621,21.7764,39300.0
2011-03-01 13:00:00,30.57,30.58,30.54,30.57,100500.0,21.7764,21.7835,21.755,21.7764,100500.0
2011-03-01 13:05:00,30.57,30.59,30.55,30.56,46500.0,21.7764,21.7906,21.7621,21.7693,46500.0
2011-03-01 13:10:00,30.56,30.62,30.56,30.6,71000.0,21.7693,21.812,21.7693,21.7978,71000.0
2011-03-01 13:15:00,30.59,30.63,30.56,30.61,54300.0,21.7906,21.8191,21.7693,21.8049,54300.0
2011-03-01 13:20:00,30.61,30.65,30.56,30.63,104400.0,21.8049,21.8334,21.7693,21.8191,104400.0
2011-03-01 13:25:00,30.62,30.62,30.47,30.49,159600.0,21.812,21.812,21.7052,21.7194,159600.0
2011-03-01 13:30:00,30.49,30.5,30.45,30.5,72600.0,21.7194,21.7265,21.6909,21.7265,72600.0
2011-03-01 13:35:00,30.5,30.5,30.47,30.48,61200.0,21.7265,21.7265,21.7052,21.7123,61200.0
2011-03-01 13:40:00,30.48,30.49,30.43,30.44,37800.0,21.7123,21.7194,21.6767,21.6838,37800.0
2011-03-01 13:45:00,30.44,30.49,30.43,30.44,48200.0,21.6838,21.7194,21.6767,21.6838,48200.0
2011-03-01 13:50:00,30.45,30.48,30.42,30.46,78500.0,21.6909,21.7123,21.6695,21.698,78500.0
2011-03-01 13:55:00,30.45,30.5,30.45,30.5,51000.0,21.6909,21.7265,21.6909,21.7265,51000.0
2011-03-01 14:00:00,30.49,30.49,30.41,30.41,80700.0,21.7194,21.7194,21.6624,21.6624,80700.0
2011-03-01 14:05:00,30.42,30.44,30.35,30.41,75700.0,21.6695,21.6838,21.6197,21.6624,75700.0
2011-03-01 14:10:00,30.41,30.42,30.32,30.33,140200.0,21.6624,21.6695,21.5983,21.6054,140200.0
2011-03-01 14:15:00,30.33,30.36,30.28,30.36,166900.0,21.6054,21.6268,21.5698,21.6268,166900.0
2011-03-01 14:20:00,30.36,30.36,30.28,30.28,74100.0,21.6268,21.6268,21.5698,21.5698,74100.0
2011-03-01 14:25:00,30.28,30.33,30.27,30.3,70400.0,21.5698,21.6054,21.5627,21.5841,70400.0
2011-03-01 14:30:00,30.29,30.33,30.29,30.3,48600.0,21.5769,21.6054,21.5769,21.5841,48600.0
2011-03-01 14:35:00,30.3,30.31,30.25,30.3,53500.0,21.5841,21.5912,21.5484,21.5841,53500.0
2011-03-01 14:40:00,30.3,30.35,30.3,30.35,52000.0,21.5841,21.6197,21.5841,21.6197,52000.0
2011-03-01 14:45:00,30.34,30.41,30.33,30.41,89500.0,21.6125,21.6624,21.6054,21.6624,89500.0
2011-03-01 14:50:00,30.4,30.45,30.37,30.44,114000.0,21.6553,21.6909,21.6339,21.6838,114000.0
2011-03-01 14:55:00,30.43,30.44,30.34,30.35,160800.0,21.6767,21.6838,21.6125,21.6197,160800.0
2011-03-01 15:00:00,30.36,30.41,30.33,30.34,92900.0,21.6268,21.6624,21.6054,21.6125,92900.0
2011-03-01 15:05:00,30.34,30.36,30.3,30.33,93600.0,21.6125,21.6268,21.5841,21.6054,93600.0
2011-03-01 15:10:00,30.32,30.33,30.28,30.33,79800.0,21.5983,21.6054,21.5698,21.6054,79800.0
2011-03-01 15:15:00,30.32,30.4,30.31,30.39,80400.0,21.5983,21.6553,21.5912,21.6482,80400.0
2011-03-01 15:20:00,30.39,30.41,30.37,30.37,79100.0,21.6482,21.6624,21.6339,21.6339,79100.0
2011-03-01 15:25:00,30.37,30.4,30.34,30.35,86500.0,21.6339,21.6553,21.6125,21.6197,86500.0
2011-03-01 15:30:00,30.36,30.4,30.35,30.39,84300.0,21.6268,21.6553,21.6197,21.6482,84300.0
2011-03-01 15:35:00,30.39,30.4,30.31,30.34,81200.0,21.6482,21.6553,21.5912,21.6125,81200.0
2011-03-01 15:40:00,30.33,30.38,30.32,30.33,150000.0,21.6054,21.641,21.5983,21.6054,150000.0
2011-03-01 15:45:00,30.32,30.33,30.23,30.24,193700.0,21.5983,21.6054,21.5342,21.5413,193700.0
2011-03-01 15:50:00,30.25,30.26,30.17,30.19,251300.0,21.5484,21.5556,21.4915,21.5057,251300.0
2011-03-01 15:55:00,30.19,30.21,30.16,30.17,359200.0,21.5057,21.5199,21.4843,21.4915,359200.0
2011-03-02 09:30:00,30.1,30.1,29.99,30.04,91500.0,21.4416,21.4416,21.3632,21.3988,91500.0
2011-03-02 09:35:00,30.04,30.21,30.02,30.17,98700.0,21.3988,21.5199,21.3846,21.4915,98700.0
2011-03-02 09:40:00,30.17,30.24,30.12,30.19,155000.0,21.4915,21.5413,21.4558,21.5057,155000.0
2011-03-02 09:45:00,30.19,30.24,30.17,30.23,117600.0,21.5057,21.5413,21.4915,21.5342,117600.0
2011-03-02 09:50:00,30.22,30.32,30.21,30.3,96300.0,21.5271,21.5983,21.5199,21.5841,96300.0
2011-03-02 09:55:00,30.3,30.32,30.29,30.3,104300.0,21.5841,21.5983,21.5769,21.5841,104300.0
2011-03-02 10:00:00,30.31,30.33,30.26,30.27,38400.0,21.5912,21.6054,21.5556,21.5627,38400.0
2011-03-02 10:05:00,30.27,30.3,30.26,30.27,58500.0,21.5627,21.5841,21.5556,21.5627,58500.0
2011-03-02 10:10:00,30.27,30.27,30.18,30.2,77000.0,21.5627,21.5627,21.4986,21.5128,77000.0
2011-03-02 10:15:00,30.2,30.23,30.18,30.22,48300.0,21.5128,21.5342,21.4986,21.5271,48300.0
2011-03-02 10:20:00,30.22,30.26,30.19,30.19,74100.0,21.5271,21.5556,21.5057,21.5057,74100.0
2011-03-02 10:25:00,30.19,30.21,30.14,30.14,47900.0,21.5057,21.5199,21.4701,21.4701,47900.0
2011-03-02 10:30:00,30.14,30.18,30.12,30.17,46400.0,21.4701,21.4986,21.4558,21.4915,46400.0
2011-03-02 10:35:00,30.17,30.24,30.16,30.24,61600.0,21.4915,21.5413,21.4843,21.5413,61600.0
2011-03-02 10:40:00,30.23,30.29,30.22,30.22,78100.0,21.5342,21.5769,21.5271,21.5271,78100.0
2011-03-02 10:45:00,30.21,30.29,30.21,30.28,54500.0,21.5199,21.5769,21.5199,21.5698,54500.0
2011-03-02 10:50:00,30.27,30.29,30.23,30.23,37200.0,21.5627,21.5769,21.5342,21.5342,37200.0
2011-03-02 10:55:00,30.24,30.24,30.21,30.22,58900.0,21.5413,21.5413,21.5199,21.5271,58900.0
2011-03-02 11:00:00,30.22,30.29,30.22,30.28,42100.0,21.5271,21.5769,21.5271,21.5698,42100.0
2011-03-02 11:05:00,30.27,30.27,30.25,30.26,37300.0,21.5627,21.5627,21.5484,21.5556,37300.0
2011-03-02 11:10:00,30.25,30.26,30.19,30.19,58800.0,21.5484,21.5556,21.5057,21.5057,58800.0
2011-03-02 11:15:00,30.19,30.2,30.15,30.19,89400.0,21.5057,21.5128,21.4772,21.5057,89400.0
2011-03-02 11:20:00,30.19,30.23,30.18,30.21,88700.0,21.5057,21.5342,21.4986,21.5199,88700.0
2011-03-02 11:25:00,30.2,30.21,30.15,30.15,81100.0,21.5128,21.5199,21.4772,21.4772,81100.0
2011-03-02 11:30:00,30.15,30.19,30.14,30.16,77400.0,21.4772,21.5057,21.4701,21.4843,77400.0
2011-03-02 11:35:00,30.16,30.2,30.15,30.17,82100.0,21.4843,21.5128,21.4772,21.4915,82100.0
2011-03-02 11:40:00,30.16,30.21,30.14,30.15,74300.0,21.4843,21.5199,21.4701,21.4772,74300.0
2011-03-02 11:45:00,30.15,30.16,30.09,30.1,75300.0,21.4772,21.4843,21.4345,21.4416,75300.0
2011-03-02 11:50:00,30.1,30.12,30.06,30.1,84300.0,21.4416,21.4558,21.4131,21.4416,84300.0
2011-03-02 11:55:00,30.1,30.1,30.03,30.04,62000.0,21.4416,21.4416,21.3917,21.3988,62000.0
2011-03-02 12:00:00,30.03,30.05,29.97,30.05,56400.0,21.3917,21.406,21.349,21.406,56400.0
2011-03-02 12:05:00,30.06,30.08,30.03,30.08,33900.0,21.4131,21.4273,21.3917,21.4273,33900.0
2011-03-02 12:10:00,30.07,30.13,30.06,30.07,50500.0,21.4202,21.463,21.4131,21.4202,50500.0
2011-03-02 12:15:00,30.07,30.07,30.0,30.03,47200.0,21.4202,21.4202,21.3704,21.3917,47200.0
2011-03-02 12:20:00,30.03,30.06,30.02,30.03,39800.0,21.3917,21.4131,21.3846,21.3917,39800.0
2011-03-02 12:25:00,30.04,30.09,30.03,30.06,29800.0,21.3988,21.4345,21.3917,21.4131,29800.0
2011-03-02 12:30:00,30.06,30.1,30.06,30.07,22600.0,21.4131,21.4416,21.4131,21.4202,22600.0
2011-03-02 12:35:00,30.08,30.14,30.08,30.14,22700.0,21.4273,21.4701,21.4273,21.4701,22700.0
2011-03-02 12:40:00,30.14,30.15,30.13,30.13,22000.0,21.4701,21.4772,21.463,21.463,22000.0
2011-03-02 12:45:00,30.13,30.14,30.11,30.13,30200.0,21.463,21.4701,21.4487,21.463,30200.0
2011-03-02 12:50:00,30.14,30.16,30.14,30.15,27300.0,21.4701,21.4843,21.4701,21.4772,27300.0
2011-03-02 12:55:00,30.15,30.15,30.09,30.1,36800.0,21.4772,21.4772,21.4345,21.4416,36800.0
2011-03-02 13:00:00,30.1,30.15,30.09,30.14,28700.0,21.4416,21.4772,21.4345,21.4701,28700.0
2011-03-02 13:05:00,30.13,30.14,30.09,30.09,53000.0,21.463,21.4701,21.4345,21.4345,53000.0
2011-03-02 13:10:00,30.09,30.1,30.03,30.05,53700.0,21.4345,21.4416,21.3917,21.406,53700.0
2011-03-02 13:15:00,30.05,30.09,30.04,30.07,37100.0,21.406,21.4345,21.3988,21.4202,37100.0
2011-03-02 13:20:00,30.07,30.13,30.06,30.11,29700.0,21.4202,21.463,21.4131,21.4487,29700.0
2011-03-02 13:25:00,30.11,30.14,30.11,30.11,15100.0,21.4487,21.4701,21.4487,21.4487,15100.0
2011-03-02 13:30:00,30.11,30.13,30.07,30.07,35300.0,21.4487,21.463,21.4202,21.4202,35300.0
2011-03-02 13:35:00,30.07,30.09,30.04,30.07,42600.0,21.4202,21.4345,21.3988,21.4202,42600.0
2011-03-02 13:40:00,30.07,30.08,30.03,30.03,28000.0,21.4202,21.4273,21.3917,21.3917,28000.0
2011-03-02 13:45:00,30.03,30.07,30.01,30.07,43200.0,21.3917,21.4202,21.3775,21.4202,43200.0
2011-03-02 13:50:00,30.06,30.12,30.06,30.09,30200.0,21.4131,21.4558,21.4131,21.4345,30200.0
2011-03-02 13:55:00,30.08,30.08,30.02,30.05,39800.0,21.4273,21.4273,21.3846,21.406,39800.0
2011-03-02 14:00:00,30.05,30.11,30.04,30.04,51200.0,21.406,21.4487,21.3988,21.3988,51200.0
2011-03-02 14:05:00,30.04,30.12,30.04,30.12,51500.0,21.3988,21.4558,21.3988,21.4558,51500.0
2011-03-02 14:10:00,30.12,30.2,30.12,30.16,42400.0,21.4558,21.5128,21.4558,21.4843,42400.0
2011-03-02 14:15:00,30.16,30.19,30.15,30.17,47100.0,21.4843,21.5057,21.4772,21.4915,47100.0
2011-03-02 14:20:00,30.17,30.22,30.16,30.18,41100.0,21.4915,21.5271,21.4843,21.4986,41100.0
2011-03-02 14:25:00,30.18,30.18,30.13,30.14,41500.0,21.4986,21.4986,21.463,21.4701,41500.0
2011-03-02 14:30:00,30.14,30.17,30.13,30.16,29000.0,21.4701,21.4915,21.463,21.4843,29000.0
2011-03-02 14:35:00,30.15,30.24,30.15,30.22,58400.0,21.4772,21.5413,21.4772,21.5271,58400.0
2011-03-02 14:40:00,30.21,30.26,30.21,30.24,58600.0,21.5199,21.5556,21.5199,21.5413,58600.0
2011-03-02 14:45:00,30.24,30.31,30.24,30.3,76800.0,21.5413,21.5912,21.5413,21.5841,76800.0
2011-03-02 14:50:00,30.3,30.31,30.27,30.29,68900.0,21.5841,21.5912,21.5627,21.5769,68900.0
2011-03-02 14:55:00,30.28,30.29,30.24,30.26,49900.0,21.5698,21.5769,21.5413,21.5556,49900.0
2011-03-02 15:00:00,30.25,30.29,30.24,30.26,38000.0,21.5484,21.5769,21.5413,21.5556,38000.0
2011-03-02 15:05:00,30.27,30.28,30.23,30.26,61300.0,21.5627,21.5698,21.5342,21.5556,61300.0
2011-03-02 15:10:00,30.26,30.27,30.16,30.17,70400.0,21.5556,21.5627,21.4843,21.4915,70400.0
2011-03-02 15:15:00,30.17,30.18,30.12,30.12,51400.0,21.4915,21.4986,21.4558,21.4558,51400.0
2011-03-02 15:20:00,30.12,30.16,30.12,30.14,92400.0,21.4558,21.4843,21.4558,21.4701,92400.0
2011-03-02 15:25:00,30.15,30.16,30.13,30.13,103700.0,21.4772,21.4843,21.463,21.463,103700.0
2011-03-02 15:30:00,30.13,30.14,30.13,30.13,43000.0,21.463,21.4701,21.463,21.463,43000.0
2011-03-02 15:35:00,30.13,30.14,30.07,30.08,168800.0,21.463,21.4701,21.4202,21.4273,168800.0
2011-03-02 15:40:00,30.08,30.09,30.04,30.04,72800.0,21.4273,21.4345,21.3988,21.3988,72800.0
2011-03-02 15:45:00,30.04,30.08,30.02,30.04,119200.0,21.3988,21.4273,21.3846,21.3988,119200.0
2011-03-02 15:50:00,30.05,30.07,30.02,30.02,122900.0,21.406,21.4202,21.3846,21.3846,122900.0
2011-03-02 15:55:00,30.03,30.05,30.0,30.03,263600.0,21.3917,21.406,21.3704,21.3917,263600.0
2011-03-03 09:30:00,30.3,30.64,30.27,30.57,108300.0,21.5841,21.8263,21.5627,21.7764,108300.0
2011-03-03 09:35:00,30.59,30.65,30.46,30.55,111200.0,21.7906,21.8334,21.698,21.7621,111200.0
2011-03-03 09:40:00,30.54,30.64,30.54,30.63,73900.0,21.755,21.8263,21.755,21.8191,73900.0
2011-03-03 09:45:00,30.64,30.75,30.61,30.72,143000.0,21.8263,21.9046,21.8049,21.8832,143000.0
2011-03-03 09:50:00,30.72,30.78,30.67,30.67,120100.0,21.8832,21.926,21.8476,21.8476,120100.0
2011-03-03 09:55:00,30.68,30.68,30.6,30.63,41400.0,21.8547,21.8547,21.7978,21.8191,41400.0
2011-03-03 10:00:00,30.62,30.63,30.53,30.54,135900.0,21.812,21.8191,21.7479,21.755,135900.0
2011-03-03 10:05:00,30.55,30.56,30.47,30.48,62000.0,21.7621,21.7693,21.7052,21.7123,62000.0
2011-03-03 10:10:00,30.48,30.58,30.48,30.55,95500.0,21.7123,21.7835,21.7123,21.7621,95500.0
2011-03-03 10:15:00,30.55,30.55,30.52,30.52,49600.0,21.7621,21.7621,21.7408,21.7408,49600.0
2011-03-03 10:20:00,30.52,30.53,30.49,30.53,39100.0,21.7408,21.7479,21.7194,21.7479,39100.0
2011-03-03 10:25:00,30.53,30.63,30.52,30.57,72200.0,21.7479,21.8191,21.7408,21.7764,72200.0
2011-03-03 10:30:00,30.57,30.61,30.54,30.6,55800.0,21.7764,21.8049,21.755,21.7978,55800.0
2011-03-03 10:35:00,30.59,30.65,30.57,30.62,39300.0,21.7906,21.8334,21.7764,21.812,39300.0
2011-03-03 10:40:00,30.63,30.7,30.62,30.67,92700.0,21.8191,21.869,21.812,21.8476,92700.0
2011-03-03 10:45:00,30.68,30.76,30.67,30.73,58200.0,21.8547,21.9117,21.8476,21.8904,58200.0
2011-03-03 10:50:00,30.72,30.72,30.63,30.68,142900.0,21.8832,21.8832,21.8191,21.8547,142900.0
2011-03-03 10:55:00,30.69,30.7,30.65,30.68,31000.0,21.8619,21.869,21.8334,21.8547,31000.0
2011-03-03 11:00:00,30.69,30.71,30.67,30.71,27100.0,21.8619,21.8761,21.8476,21.8761,27100.0
2011-03-03 11:05:00,30.71,30.72,30.65,30.7,113700.0,21.8761,21.8832,21.8334,21.869,113700.0
2011-03-03 11:10:00,30.7,30.71,30.63,30.65,48200.0,21.869,21.8761,21.8191,21.8334,48200.0
2011-03-03 11:15:00,30.64,30.7,30.62,30.65,103400.0,21.8263,21.869,21.812,21.8334,103400.0
2011-03-03 11:20:00,30.65,30.67,30.64,30.65,29400.0,21.8334,21.8476,21.8263,21.8334,29400.0
2011-03-03 11:25:00,30.65,30.66,30.57,30.57,73000.0,21.8334,21.8405,21.7764,21.7764,73000.0
2011-03-03 11:30:00,30.58,30.61,30.58,30.59,56400.0,21.7835,21.8049,21.7835,21.7906,56400.0
2011-03-03 11:35:00,30.59,30.6,30.57,30.58,33200.0,21.7906,21.7978,21.7764,21.7835,33200.0
2011-03-03 11:40:00,30.59,30.69,30.58,30.67,56800.0,21.7906,21.8619,21.7835,21.8476,56800.0
2011-03-03 11:45:00,30.67,30.69,30.66,30.68,11000.0,21.8476,21.8619,21.8405,21.8547,11000.0
2011-03-03 11:50:00,30.68,30.73,30.67,30.71,22300.0,21.8547,21.8904,21.8476,21.8761,22300.0
2011-03-03 11:55:00,30.71,30.75,30.7,30.74,108600.0,21.8761,21.9046,21.869,21.8975,108600.0
2011-03-03 12:00:00,30.75,30.8,30.74,30.76,104300.0,21.9046,21.9402,21.8975,21.9117,104300.0
2011-03-03 12:05:00,30.76,30.79,30.76,30.78,22100.0,21.9117,21.9331,21.9117,21.926,22100.0
2011-03-03 12:10:00,30.78,30.78,30.74,30.74,12600.0,21.926,21.926,21.8975,21.8975,12600.0
2011-03-03 12:15:00,30.74,30.76,30.73,30.74,17400.0,21.8975,21.9117,21.8904,21.8975,17400.0
2011-03-03 12:20:00,30.74,30.78,30.73,30.78,21300.0,21.8975,21.926,21.8904,21.926,21300.0
2011-03-03 12:25:00,30.78,30.78,30.74,30.75,32300.0,21.926,21.926,21.8975,21.9046,32300.0
2011-03-03 12:30:00,30.75,30.78,30.75,30.76,35000.0,21.9046,21.926,21.9046,21.9117,35000.0
2011-03-03 12:35:00,30.77,30.78,30.76,30.78,39000.0,21.9189,21.926,21.9117,21.926,39000.0
2011-03-03 12:40:00,30.77,30.83,30.76,30.81,41400.0,21.9189,21.9616,21.9117,21.9474,41400.0
2011-03-03 12:45:00,30.8,30.84,30.77,30.84,39400.0,21.9402,21.9687,21.9189,21.9687,39400.0
2011-03-03 12:50:00,30.83,30.85,30.82,30.84,17300.0,21.9616,21.9758,21.9545,21.9687,17300.0
2011-03-03 12:55:00,30.84,30.85,30.82,30.82,25000.0,21.9687,21.9758,21.9545,21.9545,25000.0
2011-03-03 13:00:00,30.82,30.83,30.79,30.8,29600.0,21.9545,21.9616,21.9331,21.9402,29600.0
2011-03-03 13:05:00,30.79,30.8,30.78,30.8,23400.0,21.9331,21.9402,21.926,21.9402,23400.0
2011-03-03 13:10:00,30.79,30.84,30.79,30.83,18400.0,21.9331,21.9687,21.9331,21.9616,18400.0
2011-03-03 13:15:00,30.83,30.84,30.81,30.84,26700.0,21.9616,21.9687,21.9474,21.9687,26700.0
2011-03-03 13:20:00,30.83,30.84,30.78,30.79,100300.0,21.9616,21.9687,21.926,21.9331,100300.0
2011-03-03 13:25:00,30.79,30.83,30.78,30.8,47800.0,21.9331,21.9616,21.926,21.9402,47800.0
2011-03-03 13:30:00,30.8,30.82,30.79,30.8,32100.0,21.9402,21.9545,21.9331,21.9402,32100.0
2011-03-03 13:35:00,30.8,30.83,30.78,30.81,55300.0,21.9402,21.9616,21.926,21.9474,55300.0
2011-03-03 13:40:00,30.81,30.84,30.8,30.82,30300.0,21.9474,21.9687,21.9402,21.9545,30300.0
2011-03-03 13:45:00,30.81,30.82,30.78,30.79,30900.0,21.9474,21.9545,21.926,21.9331,30900.0
2011-03-03 13:50:00,30.79,30.82,30.79,30.81,15500.0,21.9331,21.9545,21.9331,21.9474,15500.0
2011-03-03 13:55:00,30.81,30.81,30.79,30.8,28400.0,21.9474,21.9474,21.9331,21.9402,28400.0
2011-03-03 14:00:00,30.8,30.85,30.8,30.83,41100.0,21.9402,21.9758,21.9402,21.9616,41100.0
2011-03-03 14:05:00,30.83,30.84,30.81,30.81,26500.0,21.9616,21.9687,21.9474,21.9474,26500.0
2011-03-03 14:10:00,30.82,30.88,30.82,30.87,55200.0,21.9545,21.9972,21.9545,21.9901,55200.0
2011-03-03 14:15:00,30.87,30.89,30.83,30.84,45900.0,21.9901,22.0043,21.9616,21.9687,45900.0
2011-03-03 14:20:00,30.83,30.84,30.82,30.83,19800.0,21.9616,21.9687,21.9545,21.9616,19800.0
2011-03-03 14:25:00,30.83,30.85,30.82,30.83,22200.0,21.9616,21.9758,21.9545,21.9616,22200.0
2011-03-03 14:30:00,30.84,30.86,30.8,30.8,52100.0,21.9687,21.983,21.9402,21.9402,52100.0
2011-03-03 14:35:00,30.8,30.86,30.8,30.85,69600.0,21.9402,21.983,21.9402,21.9758,69600.0
2011-03-03 14:40:00,30.84,30.87,30.84,30.86,42600.0,21.9687,21.9901,21.9687,21.983,42600.0
2011-03-03 14:45:00,30.85,30.88,30.85,30.86,29100.0,21.9758,21.9972,21.9758,21.983,29100.0
2011-03-03 14:50:00,30.86,30.88,30.84,30.85,52100.0,21.983,21.9972,21.9687,21.9758,52100.0
2011-03-03 14:55:00,30.86,30.92,30.85,30.9,35800.0,21.983,22.0257,21.9758,22.0115,35800.0
2011-03-03 15:00:00,30.89,30.9,30.86,30.86,32600.0,22.0043,22.0115,21.983,21.983,32600.0
2011-03-03 15:05:00,30.86,30.89,30.84,30.84,55700.0,21.983,22.0043,21.9687,21.9687,55700.0
2011-03-03 15:10:00,30.84,30.85,30.81,30.82,35100.0,21.9687,21.9758,21.9474,21.9545,35100.0
2011-03-03 15:15:00,30.82,30.84,30.81,30.82,27600.0,21.9545,21.9687,21.9474,21.9545,27600.0
2011-03-03 15:20:00,30.83,30.84,30.8,30.84,42600.0,21.9616,21.9687,21.9402,21.9687,42600.0
2011-03-03 15:25:00,30.83,30.83,30.79,30.81,47700.0,21.9616,21.9616,21.9331,21.9474,47700.0
2011-03-03 15:30:00,30.81,30.82,30.79,30.81,64700.0,21.9474,21.9545,21.9331,21.9474,64700.0
2011-03-03 15:35:00,30.81,30.85,30.79,30.84,130300.0,21.9474,21.9758,21.9331,21.9687,130300.0
2011-03-03 15:40:00,30.84,30.87,30.84,30.87,86100.0,21.9687,21.9901,21.9687,21.9901,86100.0
2011-03-03 15:45:00,30.87,30.87,30.84,30.86,95200.0,21.9901,21.9901,21.9687,21.983,95200.0
2011-03-03 15:50:00,30.86,30.91,30.85,30.89,185200.0,21.983,22.0186,21.9758,22.0043,185200.0
2011-03-03 15:55:00,30.89,30.9,30.85,30.85,420000.0,22.0043,22.0115,21.9758,21.9758,420000.0
2011-03-04 09:30:00,30.76,30.79,30.41,30.42,121500.0,21.9117,21.9331,21.6624,21.6695,121500.0
2011-03-04 09:35:00,30.41,30.7,30.41,30.67,118100.0,21.6624,21.869,21.6624,21.8476,118100.0
2011-03-04 09:40:00,30.67,30.8,30.6,30.61,131600.0,21.8476,21.9402,21.7978,21.8049,131600.0
2011-03-04 09:45:00,30.61,30.67,30.59,30.67,61700.0,21.8049,21.8476,21.7906,21.8476,61700.0
2011-03-04 09:50:00,30.67,30.67,30.57,30.6,49600.0,21.8476,21.8476,21.7764,21.7978,49600.0
2011-03-04 09:55:00,30.59,30.6,30.52,30.55,74900.0,21.7906,21.7978,21.7408,21.7621,74900.0
2011-03-04 10:00:00,30.54,30.58,30.46,30.47,68400.0,21.755,21.7835,21.698,21.7052,68400.0
2011-03-04 10:05:00,30.46,30.47,30.33,30.33,84500.0,21.698,21.7052,21.6054,21.6054,84500.0
2011-03-04 10:10:00,30.34,30.34,30.27,30.3,106300.0,21.6125,21.6125,21.5627,21.5841,106300.0
2011-03-04 10:15:00,30.3,30.33,30.26,30.27,57300.0,21.5841,21.6054,21.5556,21.5627,57300.0
2011-03-04 10:20:00,30.27,30.27,30.17,30.18,60300.0,21.5627,21.5627,21.4915,21.4986,60300.0
2011-03-04 10:25:00,30.18,30.23,30.15,30.22,70900.0,21.4986,21.5342,21.4772,21.5271,70900.0
2011-03-04 10:30:00,30.22,30.3,30.21,30.29,75400.0,21.5271,21.5841,21.5199,21.5769,75400.0
2011-03-04 10:35:00,30.29,30.33,30.28,30.32,46800.0,21.5769,21.6054,21.5698,21.5983,46800.0
2011-03-04 10:40:00,30.31,30.35,30.29,30.31,71200.0,21.5912,21.6197,21.5769,21.5912,71200.0
2011-03-04 10:45:00,30.32,30.34,30.29,30.32,78700.0,21.5983,21.6125,21.5769,21.5983,78700.0
2011-03-04 10:50:00,30.33,30.33,30.25,30.28,40000.0,21.6054,21.6054,21.5484,21.5698,40000.0
2011-03-04 10:55:00,30.28,30.32,30.26,30.29,47800.0,21.5698,21.5983,21.5556,21.5769,47800.0
2011-03-04 11:00:00,30.29,30.32,30.28,30.29,54400.0,21.5769,21.5983,21.5698,21.5769,54400.0
2011-03-04 11:05:00,30.3,30.31,30.24,30.29,56700.0,21.5841,21.5912,21.5413,21.5769,56700.0
2011-03-04 11:10:00,30.29,30.3,30.26,30.29,79100.0,21.5769,21.5841,21.5556,21.5769,79100.0
2011-03-04 11:15:00,30.29,30.32,30.27,30.3,69200.0,21.5769,21.5983,21.5627,21.5841,69200.0
2011-03-04 11:20:00,30.28,30.31,30.27,30.28,46800.0,21.5698,21.5912,21.5627,21.5698,46800.0
2011-03-04 11:25:00,30.28,30.29,30.26,30.27,46200.0,21.5698,21.5769,21.5556,21.5627,46200.0
2011-03-04 11:30:00,30.28,30.35,30.23,30.32,132600.0,21.5698,21.6197,21.5342,21.5983,132600.0
2011-03-04 11:35:00,30.33,30.34,30.3,30.33,38300.0,21.6054,21.6125,21.5841,21.6054,38300.0
2011-03-04 11:40:00,30.32,30.32,30.28,30.29,34800.0,21.5983,21.5983,21.5698,21.5769,34800.0
2011-03-04 11:45:00,30.29,30.3,30.22,30.22,60400.0,21.5769,21.5841,21.5271,21.5271,60400.0
2011-03-04 11:50:00,30.22,30.23,30.16,30.16,56900.0,21.5271,21.5342,21.4843,21.4843,56900.0
2011-03-04 11:55:00,30.16,30.17,30.03,30.03,122400.0,21.4843,21.4915,21.3917,21.3917,122400.0
2011-03-04 12:00:00,30.04,30.08,30.01,30.03,86200.0,21.3988,21.4273,21.3775,21.3917,86200.0
2011-03-04 12:05:00,30.02,30.05,29.99,30.04,72000.0,21.3846,21.406,21.3632,21.3988,72000.0
2011-03-04 12:10:00,30.03,30.06,30.01,30.01,88700.0,21.3917,21.4131,21.3775,21.3775,88700.0
2011-03-04 12:15:00,30.02,30.06,30.01,30.04,128800.0,21.3846,21.4131,21.3775,21.3988,128800.0
2011-03-04 12:20:00,30.04,30.06,30.01,30.03,80100.0,21.3988,21.4131,21.3775,21.3917,80100.0
2011-03-04 12:25:00,30.03,30.04,29.98,30.01,45700.0,21.3917,21.3988,21.3561,21.3775,45700.0
2011-03-04 12:30:00,30.0,30.02,29.95,29.96,58500.0,21.3704,21.3846,21.3347,21.3419,58500.0
2011-03-04 12:35:00,29.96,29.99,29.95,29.99,33800.0,21.3419,21.3632,21.3347,21.3632,33800.0
2011-03-04 12:40:00,29.99,30.03,29.98,30.02,32000.0,21.3632,21.3917,21.3561,21.3846,32000.0
2011-03-04 12:45:00,30.02,30.02,29.97,29.99,32300.0,21.3846,21.3846,21.349,21.3632,32300.0
2011-03-04 12:50:00,29.99,30.0,29.97,29.99,56100.0,21.3632,21.3704,21.349,21.3632,56100.0
2011-03-04 12:55:00,29.98,29.98,29.94,29.96,207600.0,21.3561,21.3561,21.3276,21.3419,207600.0
2011-03-04 13:00:00,29.96,30.0,29.95,29.95,49400.0,21.3419,21.3704,21.3347,21.3347,49400.0
2011-03-04 13:05:00,29.96,29.99,29.96,29.97,37000.0,21.3419,21.3632,21.3419,21.349,37000.0
2011-03-04 13:10:00,29.97,29.98,29.91,29.92,46200.0,21.349,21.3561,21.3062,21.3134,46200.0
2011-03-04 13:15:00,29.92,29.96,29.91,29.96,45800.0,21.3134,21.3419,21.3062,21.3419,45800.0
2011-03-04 13:20:00,29.95,29.97,29.93,29.94,30200.0,21.3347,21.349,21.3205,21.3276,30200.0
2011-03-04 13:25:00,29.94,29.94,29.9,29.9,52300.0,21.3276,21.3276,21.2991,21.2991,52300.0
2011-03-04 13:30:00,29.91,29.95,29.88,29.92,117000.0,21.3062,21.3347,21.2849,21.3134,117000.0
2011-03-04 13:35:00,29.92,29.98,29.92,29.98,47600.0,21.3134,21.3561,21.3134,21.3561,47600.0
2011-03-04 13:40:00,29.97,29.97,29.93,29.94,41200.0,21.349,21.349,21.3205,21.3276,41200.0
2011-03-04 13:45:00,29.93,29.93,29.88,29.89,48400.0,21.3205,21.3205,21.2849,21.292,48400.0
2011-03-04 13:50:00,29.89,29.94,29.86,29.87,39600.0,21.292,21.3276,21.2706,21.2777,39600.0
2011-03-04 13:55:00,29.87,29.93,29.86,29.92,43200.0,21.2777,21.3205,21.2706,21.3134,43200.0
2011-03-04 14:00:00,29.91,29.92,29.88,29.91,46800.0,21.3062,21.3134,21.2849,21.3062,46800.0
2011-03-04 14:05:00,29.9,29.92,29.86,29.88,85300.0,21.2991,21.3134,21.2706,21.2849,85300.0
2011-03-04 14:10:00,29.88,29.91,29.87,29.91,55000.0,21.2849,21.3062,21.2777,21.3062,55000.0
2011-03-04 14:15:00,29.91,29.91,29.87,29.9,47000.0,21.3062,21.3062,21.2777,21.2991,47000.0
2011-03-04 14:20:00,29.9,29.93,29.88,29.92,66200.0,21.2991,21.3205,21.2849,21.3134,66200.0
2011-03-04 14:25:00,29.93,29.97,29.92,29.96,113400.0,21.3205,21.349,21.3134,21.3419,113400.0
2011-03-04 14:30:00,29.96,30.0,29.96,29.96,63200.0,21.3419,21.3704,21.3419,21.3419,63200.0
2011-03-04 14:35:00,29.96,29.96,29.94,29.96,36700.0,21.3419,21.3419,21.3276,21.3419,36700.0
2011-03-04 14:40:00,29.96,29.97,29.94,29.97,44900.0,21.3419,21.349,21.3276,21.349,44900.0
2011-03-04 14:45:00,29.98,29.98,29.95,29.97,34800.0,21.3561,21.3561,21.3347,21.349,34800.0
2011-03-04 14:50:00,29.98,29.99,29.97,29.98,29800.0,21.3561,21.3632,21.349,21.3561,29800.0
2011-03-04 14:55:00,29.97,30.03,29.97,30.02,66700.0,21.349,21.3917,21.349,21.3846,66700.0
2011-03-04 15:00:00,30.03,30.1,30.03,30.03,97400.0,21.3917,21.4416,21.3917,21.3917,97400.0
2011-03-04 15:05:00,30.03,30.04,30.01,30.03,118500.0,21.3917,21.3988,21.3775,21.3917,118500.0
2011-03-04 15:10:00,30.02,30.02,29.96,29.98,91100.0,21.3846,21.3846,21.3419,21.3561,91100.0
2011-03-04 15:15:00,29.98,30.01,29.97,29.98,187100.0,21.3561,21.3775,21.349,21.3561,187100.0
2011-03-04 15:20:00,29.99,29.99,29.92,29.94,89800.0,21.3632,21.3632,21.3134,21.3276,89800.0
2011-03-04 15:25:00,29.94,29.97,29.91,29.95,60400.0,21.3276,21.349,21.3062,21.3347,60400.0
2011-03-04 15:30:00,29.94,29.95,29.91,29.92,74400.0,21.3276,21.3347,21.3062,21.3134,74400.0
2011-03-04 15:35:00,29.92,29.94,29.9,29.94,105100.0,21.3134,21.3276,21.2991,21.3276,105100.0
2011-03-04 15:40:00,29.93,30.0,29.93,29.99,110800.0,21.3205,21.3704,21.3205,21.3632,110800.0
2011-03-04 15:45:00,29.99,30.08,29.99,30.03,88900.0,21.3632,21.4273,21.3632,21.3917,88900.0
2011-03-04 15:50:00,30.03,30.11,30.03,30.07,172400.0,21.3917,21.4487,21.3917,21.4202,172400.0
2011-03-04 15:55:00,30.08,30.1,30.05,30.07,500800.0,21.4273,21.4416,21.406,21.4202,500800.0
2011-03-07 09:30:00,30.05,30.13,30.0,30.1,151600.0,21.406,21.463,21.3704,21.4416,151600.0
2011-03-07 09:35:00,30.09,30.18,30.01,30.17,131400.0,21.4345,21.4986,21.3775,21.4915,131400.0
2011-03-07 09:40:00,30.16,30.29,30.16,30.28,59300.0,21.4843,21.5769,21.4843,21.5698,59300.0
2011-03-07 09:45:00,30.29,30.3,30.2,30.2,64600.0,21.5769,21.5841,21.5128,21.5128,64600.0
2011-03-07 09:50:00,30.2,30.25,30.17,30.2,61100.0,21.5128,21.5484,21.4915,21.5128,61100.0
2011-03-07 09:55:00,30.2,30.27,30.18,30.25,53600.0,21.5128,21.5627,21.4986,21.5484,53600.0
2011-03-07 10:00:00,30.25,30.29,30.2,30.23,47200.0,21.5484,21.5769,21.5128,21.5342,47200.0
2011-03-07 10:05:00,30.22,30.24,30.13,30.13,34700.0,21.5271,21.5413,21.463,21.463,34700.0
2011-03-07 10:10:00,30.14,30.14,30.05,30.08,70200.0,21.4701,21.4701,21.406,21.4273,70200.0
2011-03-07 10:15:00,30.09,30.12,30.04,30.04,101100.0,21.4345,21.4558,21.3988,21.3988,101100.0
2011-03-07 10:20:00,30.05,30.13,30.01,30.11,67700.0,21.406,21.463,21.3775,21.4487,67700.0
2011-03-07 10:25:00,30.11,30.16,30.1,30.16,28600.0,21.4487,21.4843,21.4416,21.4843,28600.0
2011-03-07 10:30:00,30.16,30.16,30.06,30.1,70100.0,21.4843,21.4843,21.4131,21.4416,70100.0
2011-03-07 10:35:00,30.11,30.11,30.0,30.01,66600.0,21.4487,21.4487,21.3704,21.3775,66600.0
2011-03-07 10:40:00,30.02,30.02,29.92,29.94,99800.0,21.3846,21.3846,21.3134,21.3276,99800.0
2011-03-07 10:45:00,29.93,29.99,29.91,29.99,49100.0,21.3205,21.3632,21.3062,21.3632,49100.0
2011-03-07 10:50:00,29.99,30.05,29.99,30.01,162700.0,21.3632,21.406,21.3632,21.3775,162700.0
2011-03-07 10:55:00,30.01,30.07,30.0,30.0,69300.0,21.3775,21.4202,21.3704,21.3704,69300.0
2011-03-07 11:00:00,29.99,30.05,29.99,30.02,97000.0,21.3632,21.406,21.3632,21.3846,97000.0
2011-03-07 11:05:00,30.02,30.02,29.92,29.99,43100.0,21.3846,21.3846,21.3134,21.3632,43100.0
2011-03-07 11:10:00,29.99,29.99,29.93,29.93,38900.0,21.3632,21.3632,21.3205,21.3205,38900.0
2011-03-07 11:15:00,29.93,29.97,29.92,29.97,44400.0,21.3205,21.349,21.3134,21.349,44400.0
2011-03-07 11:20:00,29.97,29.97,29.92,29.95,55000.0,21.349,21.349,21.3134,21.3347,55000.0
2011-03-07 11:25:00,29.95,29.95,29.87,29.89,38700.0,21.3347,21.3347,21.2777,21.292,38700.0
2011-03-07 11:30:00,29.9,29.93,29.89,29.9,43500.0,21.2991,21.3205,21.292,21.2991,43500.0
2011-03-07 11:35:00,29.91,29.99,29.91,29.99,49700.0,21.3062,21.3632,21.3062,21.3632,49700.0
2011-03-07 11:40:00,30.0,30.0,29.9,29.9,22000.0,21.3704,21.3704,21.2991,21.2991,22000.0
2011-03-07 11:45:00,29.91,29.91,29.85,29.85,28200.0,21.3062,21.3062,21.2635,21.2635,28200.0
2011-03-07 11:50:00,29.86,29.89,29.83,29.89,26000.0,21.2706,21.292,21.2493,21.292,26000.0
2011-03-07 11:55:00,29.89,29.94,29.88,29.92,41200.0,21.292,21.3276,21.2849,21.3134,41200.0
2011-03-07 12:00:00,29.92,29.96,29.9,29.9,69400.0,21.3134,21.3419,21.2991,21.2991,69400.0
2011-03-07 12:05:00,29.9,29.96,29.86,29.96,38700.0,21.2991,21.3419,21.2706,21.3419,38700.0
2011-03-07 12:10:00,29.96,30.02,29.95,30.01,66500.0,21.3419,21.3846,21.3347,21.3775,66500.0
2011-03-07 12:15:00,30.02,30.02,29.99,30.0,27800.0,21.3846,21.3846,21.3632,21.3704,27800.0
2011-03-07 12:20:00,29.99,30.0,29.93,29.93,29900.0,21.3632,21.3704,21.3205,21.3205,29900.0
2011-03-07 12:25:00,29.93,29.97,29.9,29.91,27400.0,21.3205,21.349,21.2991,21.3062,27400.0
2011-03-07 12:30:00,29.91,29.92,29.87,29.92,40200.0,21.3062,21.3134,21.2777,21.3134,40200.0
2011-03-07 12:35:00,29.92,29.94,29.9,29.9,17700.0,21.3134,21.3276,21.2991,21.2991,17700.0
2011-03-07 12:40:00,29.91,29.91,29.86,29.86,27500.0,21.3062,21.3062,21.2706,21.2706,27500.0
2011-03-07 12:45:00,29.87,29.88,29.84,29.84,28200.0,21.2777,21.2849,21.2564,21.2564,28200.0
2011-03-07 12:50:00,29.85,29.86,29.83,29.85,47000.0,21.2635,21.2706,21.2493,21.2635,47000.0
2011-03-07 12:55:00,29.84,29.88,29.83,29.83,48500.0,21.2564,21.2849,21.2493,21.2493,48500.0
2011-03-07 13:00:00,29.84,29.84,29.8,29.82,28900.0,21.2564,21.2564,21.2279,21.2421,28900.0
2011-03-07 13:05:00,29.82,29.83,29.8,29.81,29700.0,21.2421,21.2493,21.2279,21.235,29700.0
2011-03-07 13:10:00,29.81,29.88,29.81,29.87,96200.0,21.235,21.2849,21.235,21.2777,96200.0
2011-03-07 13:15:00,29.88,29.92,29.87,29.91,34000.0,21.2849,21.3134,21.2777,21.3062,34000.0
2011-03-07 13:20:00,29.9,29.94,29.89,29.92,60600.0,21.2991,21.3276,21.292,21.3134,60600.0
2011-03-07 13:25:00,29.92,29.97,29.92,29.95,26700.0,21.3134,21.349,21.3134,21.3347,26700.0
2011-03-07 13:30:00,29.94,29.94,29.91,29.94,23600.0,21.3276,21.3276,21.3062,21.3276,23600.0
2011-03-07 13:35:00,29.94,29.97,29.91,29.94,34400.0,21.3276,21.349,21.3062,21.3276,34400.0
2011-03-07 13:40:00,29.94,29.99,29.94,29.95,28800.0,21.3276,21.3632,21.3276,21.3347,28800.0
2011-03-07 13:45:00,29.95,29.99,29.94,29.97,23900.0,21.3347,21.3632,21.3276,21.349,23900.0
2011-03-07 13:50:00,29.97,29.97,29.89,29.92,38300.0,21.349,21.349,21.292,21.3134,38300.0
2011-03-07 13:55:00,29.92,29.95,29.9,29.91,22900.0,21.3134,21.3347,21.2991,21.3062,22900.0
2011-03-07 14:00:00,29.9,29.93,29.89,29.91,23500.0,21.2991,21.3205,21.292,21.3062,23500.0
2011-03-07 14:05:00,29.91,29.93,29.88,29.89,28400.0,21.3062,21.3205,21.2849,21.292,28400.0
2011-03-07 14:10:00,29.89,29.89,29.85,29.86,45300.0,21.292,21.292,21.2635,21.2706,45300.0
2011-03-07 14:15:00,29.85,29.94,29.85,29.94,33100.0,21.2635,21.3276,21.2635,21.3276,33100.0
2011-03-07 14:20:00,29.94,29.99,29.91,29.91,45300.0,21.3276,21.3632,21.3062,21.3062,45300.0
2011-03-07 14:25:00,29.91,29.91,29.88,29.88,45000.0,21.3062,21.3062,21.2849,21.2849,45000.0
2011-03-07 14:30:00,29.87,29.9,29.86,29.87,22700.0,21.2777,21.2991,21.2706,21.2777,22700.0
2011-03-07 14:35:00,29.87,29.88,29.85,29.87,35800.0,21.2777,21.2849,21.2635,21.2777,35800.0
2011-03-07 14:40:00,29.86,29.86,29.83,29.85,35900.0,21.2706,21.2706,21.2493,21.2635,35900.0
2011-03-07 14:45:00,29.85,29.92,29.85,29.88,43600.0,21.2635,21.3134,21.2635,21.2849,43600.0
2011-03-07 14:50:00,29.88,29.89,29.85,29.89,27500.0,21.2849,21.292,21.2635,21.292,27500.0
2011-03-07 14:55:00,29.89,29.89,29.86,29.88,28700.0,21.292,21.292,21.2706,21.2849,28700.0
2011-03-07 15:00:00,29.87,29.88,29.84,29.86,31800.0,21.2777,21.2849,21.2564,21.2706,31800.0
2011-03-07 15:05:00,29.86,29.89,29.85,29.88,34200.0,21.2706,21.292,21.2635,21.2849,34200.0
2011-03-07 15:10:00,29.87,29.94,29.87,29.93,48500.0,21.2777,21.3276,21.2777,21.3205,48500.0
2011-03-07 15:15:00,29.93,29.95,29.91,29.92,63900.0,21.3205,21.3347,21.3062,21.3134,63900.0
2011-03-07 15:20:00,29.92,29.92,29.86,29.87,36400.0,21.3134,21.3134,21.2706,21.2777,36400.0
2011-03-07 15:25:00,29.87,29.94,29.86,29.92,39800.0,21.2777,21.3276,21.2706,21.3134,39800.0
2011-03-07 15:30:00,29.91,29.98,29.89,29.97,129000.0,21.3062,21.3561,21.292,21.349,129000.0
2011-03-07 15:35:00,29.97,30.01,29.97,29.98,137100.0,21.349,21.3775,21.349,21.3561,137100.0
2011-03-07 15:40:00,29.98,29.99,29.91,29.93,90500.0,21.3561,21.3632,21.3062,21.3205,90500.0
2011-03-07 15:45:00,29.93,29.95,29.88,29.88,134900.0,21.3205,21.3347,21.2849,21.2849,134900.0
2011-03-07 15:50:00,29.88,29.88,29.84,29.86,153500.0,21.2849,21.2849,21.2564,21.2706,153500.0
2011-03-07 15:55:00,29.85,29.88,29.83,29.86,387700.0,21.2635,21.2849,21.2493,21.2706,387700.0
2011-03-08 09:30:00,30.0,30.05,29.86,29.88,125400.0,21.3704,21.406,21.2706,21.2849,125400.0
2011-03-08 09:35:00,29.88,29.94,29.78,29.79,80400.0,21.2849,21.3276,21.2136,21.2208,80400.0
2011-03-08 09:40:00,29.79,29.96,29.79,29.91,76300.0,21.2208,21.3419,21.2208,21.3062,76300.0
2011-03-08 09:45:00,29.91,29.97,29.87,29.91,64600.0,21.3062,21.349,21.2777,21.3062,64600.0
2011-03-08 09:50:00,29.92,30.0,29.92,29.98,76300.0,21.3134,21.3704,21.3134,21.3561,76300.0
2011-03-08 09:55:00,29.97,30.05,29.97,30.04,103900.0,21.349,21.406,21.349,21.3988,103900.0
2011-03-08 10:00:00,30.05,30.22,30.05,30.16,76700.0,21.406,21.5271,21.406,21.4843,76700.0
2011-03-08 10:05:00,30.15,30.15,30.11,30.12,35700.0,21.4772,21.4772,21.4487,21.4558,35700.0
2011-03-08 10:10:00,30.13,30.22,30.12,30.2,69400.0,21.463,21.5271,21.4558,21.5128,69400.0
2011-03-08 10:15:00,30.2,30.28,30.2,30.28,68000.0,21.5128,21.5698,21.5128,21.5698,68000.0
2011-03-08 10:20:00,30.28,30.3,30.26,30.27,56500.0,21.5698,21.5841,21.5556,21.5627,56500.0
2011-03-08 10:25:00,30.27,30.28,30.18,30.21,84100.0,21.5627,21.5698,21.4986,21.5199,84100.0
2011-03-08 10:30:00,30.22,30.22,30.18,30.2,57200.0,21.5271,21.5271,21.4986,21.5128,57200.0
2011-03-08 10:35:00,30.2,30.21,30.13,30.16,77800.0,21.5128,21.5199,21.463,21.4843,77800.0
2011-03-08 10:40:00,30.16,30.19,30.14,30.15,62200.0,21.4843,21.5057,21.4701,21.4772,62200.0
2011-03-08 10:45:00,30.14,30.19,30.14,30.18,60500.0,21.4701,21.5057,21.4701,21.4986,60500.0
2011-03-08 10:50:00,30.18,30.25,30.16,30.25,27600.0,21.4986,21.5484,21.4843,21.5484,27600.0
2011-03-08 10:55:00,30.25,30.26,30.21,30.23,37300.0,21.5484,21.5556,21.5199,21.5342,37300.0
2011-03-08 11:00:00,30.23,30.25,30.21,30.24,33200.0,21.5342,21.5484,21.5199,21.5413,33200.0
2011-03-08 11:05:00,30.23,30.25,30.22,30.22,28500.0,21.5342,21.5484,21.5271,21.5271,28500.0
2011-03-08 11:10:00,30.23,30.26,30.21,30.25,52900.0,21.5342,21.5556,21.5199,21.5484,52900.0
2011-03-08 11:15:00,30.25,30.27,30.22,30.26,72400.0,21.5484,21.5627,21.5271,21.5556,72400.0
2011-03-08 11:20:00,30.26,30.39,30.23,30.37,103000.0,21.5556,21.6482,21.5342,21.6339,103000.0
2011-03-08 11:25:00,30.37,30.42,30.35,30.4,53000.0,21.6339,21.6695,21.6197,21.6553,53000.0
2011-03-08 11:30:00,30.41,30.45,30.41,30.43,78300.0,21.6624,21.6909,21.6624,21.6767,78300.0
2011-03-08 11:35:00,30.43,30.44,30.38,30.39,84800.0,21.6767,21.6838,21.641,21.6482,84800.0
2011-03-08 11:40:00,30.39,30.45,30.38,30.44,49800.0,21.6482,21.6909,21.641,21.6838,49800.0
2011-03-08 11:45:00,30.44,30.48,30.44,30.47,51000.0,21.6838,21.7123,21.6838,21.7052,51000.0
2011-03-08 11:50:00,30.47,30.5,30.45,30.5,70300.0,21.7052,21.7265,21.6909,21.7265,70300.0
2011-03-08 11:55:00,30.5,30.53,30.48,30.52,106100.0,21.7265,21.7479,21.7123,21.7408,106100.0
2011-03-08 12:00:00,30.52,30.57,30.5,30.54,69900.0,21.7408,21.7764,21.7265,21.755,69900.0
2011-03-08 12:05:00,30.54,30.55,30.51,30.54,45600.0,21.755,21.7621,21.7336,21.755,45600.0
2011-03-08 12:10:00,30.55,30.56,30.53,30.53,66200.0,21.7621,21.7693,21.7479,21.7479,66200.0
2011-03-08 12:15:00,30.53,30.55,30.49,30.5,54200.0,21.7479,21.7621,21.7194,21.7265,54200.0
2011-03-08 12:20:00,30.5,30.54,30.5,30.54,29200.0,21.7265,21.755,21.7265,21.755,29200.0
2011-03-08 12:25:00,30.54,30.57,30.52,30.54,68500.0,21.755,21.7764,21.7408,21.755,68500.0
2011-03-08 12:30:00,30.54,30.57,30.53,30.55,41600.0,21.755,21.7764,21.7479,21.7621,41600.0
2011-03-08 12:35:00,30.55,30.58,30.55,30.56,28300.0,21.7621,21.7835,21.7621,21.7693,28300.0
2011-03-08 12:40:00,30.55,30.55,30.49,30.49,19700.0,21.7621,21.7621,21.7194,21.7194,19700.0
2011-03-08 12:45:00,30.49,30.5,30.44,30.46,61000.0,21.7194,21.7265,21.6838,21.698,61000.0
2011-03-08 12:50:00,30.46,30.49,30.45,30.48,21200.0,21.698,21.7194,21.6909,21.7123,21200.0
2011-03-08 12:55:00,30.47,30.49,30.46,30.48,20300.0,21.7052,21.7194,21.698,21.7123,20300.0
2011-03-08 13:00:00,30.48,30.53,30.48,30.5,47400.0,21.7123,21.7479,21.7123,21.7265,47400.0
2011-03-08 13:05:00,30.5,30.52,30.49,30.51,34400.0,21.7265,21.7408,21.7194,21.7336,34400.0
2011-03-08 13:10:00,30.5,30.52,30.49,30.5,33400.0,21.7265,21.7408,21.7194,21.7265,33400.0
2011-03-08 13:15:00,30.51,30.52,30.48,30.49,46000.0,21.7336,21.7408,21.7123,21.7194,46000.0
2011-03-08 13:20:00,30.49,30.52,30.48,30.52,32400.0,21.7194,21.7408,21.7123,21.7408,32400.0
2011-03-08 13:25:00,30.52,30.54,30.49,30.51,33700.0,21.7408,21.755,21.7194,21.7336,33700.0
2011-03-08 13:30:00,30.51,30.54,30.48,30.54,53200.0,21.7336,21.755,21.7123,21.755,53200.0
2011-03-08 13:35:00,30.53,30.54,30.5,30.52,39300.0,21.7479,21.755,21.7265,21.7408,39300.0
2011-03-08 13:40:00,30.52,30.54,30.51,30.53,31600.0,21.7408,21.755,21.7336,21.7479,31600.0
2011-03-08 13:45:00,30.53,30.54,30.5,30.53,91000.0,21.7479,21.755,21.7265,21.7479,91000.0
2011-03-08 13:50:00,30.53,30.55,30.52,30.54,21700.0,21.7479,21.7621,21.7408,21.755,21700.0
2011-03-08 13:55:00,30.54,30.57,30.53,30.55,37400.0,21.755,21.7764,21.7479,21.7621,37400.0
2011-03-08 14:00:00,30.56,30.57,30.51,30.51,54700.0,21.7693,21.7764,21.7336,21.7336,54700.0
2011-03-08 14:05:00,30.52,30.52,30.47,30.47,55500.0,21.7408,21.7408,21.7052,21.7052,55500.0
2011-03-08 14:10:00,30.48,30.49,30.44,30.47,40900.0,21.7123,21.7194,21.6838,21.7052,40900.0
2011-03-08 14:15:00,30.47,30.52,30.46,30.52,53000.0,21.7052,21.7408,21.698,21.7408,53000.0
2011-03-08 14:20:00,30.52,30.53,30.48,30.49,75400.0,21.7408,21.7479,21.7123,21.7194,75400.0
2011-03-08 14:25:00,30.49,30.52,30.48,30.5,55300.0,21.7194,21.7408,21.7123,21.7265,55300.0
2011-03-08 14:30:00,30.48,30.5,30.45,30.45,36300.0,21.7123,21.7265,21.6909,21.6909,36300.0
2011-03-08 14:35:00,30.45,30.49,30.44,30.48,42300.0,21.6909,21.7194,21.6838,21.7123,42300.0
2011-03-08 14:40:00,30.49,30.52,30.47,30.52,73800.0,21.7194,21.7408,21.7052,21.7408,73800.0
2011-03-08 14:45:00,30.52,30.55,30.52,30.54,45500.0,21.7408,21.7621,21.7408,21.755,45500.0
2011-03-08 14:50:00,30.54,30.55,30.51,30.55,52900.0,21.755,21.7621,21.7336,21.7621,52900.0
2011-03-08 14:55:00,30.55,30.58,30.54,30.55,44600.0,21.7621,21.7835,21.755,21.7621,44600.0
2011-03-08 15:00:00,30.55,30.56,30.49,30.5,51000.0,21.7621,21.7693,21.7194,21.7265,51000.0
2011-03-08 15:05:00,30.5,30.57,30.49,30.56,56400.0,21.7265,21.7764,21.7194,21.7693,56400.0
2011-03-08 15:10:00,30.57,30.58,30.56,30.57,34300.0,21.7764,21.7835,21.7693,21.7764,34300.0
2011-03-08 15:15:00,30.57,30.61,30.57,30.6,74800.0,21.7764,21.8049,21.7764,21.7978,74800.0
2011-03-08 15:20:00,30.6,30.62,30.59,30.61,61400.0,21.7978,21.812,21.7906,21.8049,61400.0
2011-03-08 15:25:00,30.62,30.62,30.56,30.59,83500.0,21.812,21.812,21.7693,21.7906,83500.0
2011-03-08 15:30:00,30.59,30.62,30.57,30.62,72500.0,21.7906,21.812,21.7764,21.812,72500.0
2011-03-08 15:35:00,30.61,30.64,30.61,30.63,90700.0,21.8049,21.8263,21.8049,21.8191,90700.0
2011-03-08 15:40:00,30.63,30.66,30.6,30.65,109300.0,21.8191,21.8405,21.7978,21.8334,109300.0
2011-03-08 15:45:00,30.65,30.66,30.62,30.63,219500.0,21.8334,21.8405,21.812,21.8191,219500.0
2011-03-08 15:50:00,30.62,30.64,30.59,30.61,201800.0,21.812,21.8263,21.7906,21.8049,201800.0
2011-03-08 15:55:00,30.62,30.64,30.57,30.59,362200.0,21.812,21.8263,21.7764,21.7906,362200.0
2011-03-09 09:30:00,30.47,30.54,30.43,30.46,62700.0,21.7052,21.755,21.6767,21.698,62700.0
2011-03-09 09:35:00,30.45,30.47,30.25,30.28,121900.0,21.6909,21.7052,21.5484,21.5698,121900.0
2011-03-09 09:40:00,30.28,30.29,30.15,30.22,117500.0,21.5698,21.5769,21.4772,21.5271,117500.0
2011-03-09 09:45:00,30.21,30.28,30.18,30.27,114500.0,21.5199,21.5698,21.4986,21.5627,114500.0
2011-03-09 09:50:00,30.26,30.34,30.25,30.28,59000.0,21.5556,21.6125,21.5484,21.5698,59000.0
2011-03-09 09:55:00,30.27,30.3,30.25,30.27,30600.0,21.5627,21.5841,21.5484,21.5627,30600.0
2011-03-09 10:00:00,30.29,30.31,30.15,30.17,77300.0,21.5769,21.5912,21.4772,21.4915,77300.0
2011-03-09 10:05:00,30.18,30.27,30.17,30.25,50000.0,21.4986,21.5627,21.4915,21.5484,50000.0
2011-03-09 10:10:00,30.24,30.3,30.21,30.22,62000.0,21.5413,21.5841,21.5199,21.5271,62000.0
2011-03-09 10:15:00,30.22,30.25,30.18,30.2,84600.0,21.5271,21.5484,21.4986,21.5128,84600.0
2011-03-09 10:20:00,30.21,30.27,30.18,30.26,168000.0,21.5199,21.5627,21.4986,21.5556,168000.0
2011-03-09 10:25:00,30.25,30.26,30.14,30.15,238500.0,21.5484,21.5556,21.4701,21.4772,238500.0
2011-03-09 10:30:00,30.15,30.16,30.07,30.1,185500.0,21.4772,21.4843,21.4202,21.4416,185500.0
2011-03-09 10:35:00,30.1,30.14,30.08,30.08,65100.0,21.4416,21.4701,21.4273,21.4273,65100.0
2011-03-09 10:40:00,30.09,30.15,30.09,30.14,77500.0,21.4345,21.4772,21.4345,21.4701,77500.0
2011-03-09 10:45:00,30.14,30.14,30.07,30.08,79400.0,21.4701,21.4701,21.4202,21.4273,79400.0
2011-03-09 10:50:00,30.07,30.08,29.94,29.98,134800.0,21.4202,21.4273,21.3276,21.3561,134800.0
2011-03-09 10:55:00,29.98,30.0,29.94,29.97,106100.0,21.3561,21.3704,21.3276,21.349,106100.0
2011-03-09 11:00:00,29.98,29.98,29.9,29.94,75400.0,21.3561,21.3561,21.2991,21.3276,75400.0
2011-03-09 11:05:00,29.94,29.96,29.92,29.95,97700.0,21.3276,21.3419,21.3134,21.3347,97700.0
2011-03-09 11:10:00,29.96,30.03,29.94,29.98,157300.0,21.3419,21.3917,21.3276,21.3561,157300.0
2011-03-09 11:15:00,29.98,30.08,29.98,30.08,78400.0,21.3561,21.4273,21.3561,21.4273,78400.0
2011-03-09 11:20:00,30.08,30.11,30.07,30.08,69900.0,21.4273,21.4487,21.4202,21.4273,69900.0
2011-03-09 11:25:00,30.08,30.12,30.07,30.08,46800.0,21.4273,21.4558,21.4202,21.4273,46800.0
2011-03-09 11:30:00,30.08,30.08,30.03,30.05,73800.0,21.4273,21.4273,21.3917,21.406,73800.0
2011-03-09 11:35:00,30.04,30.14,30.03,30.14,44700.0,21.3988,21.4701,21.3917,21.4701,44700.0
2011-03-09 11:40:00,30.15,30.19,30.12,30.12,90100.0,21.4772,21.5057,21.4558,21.4558,90100.0
2011-03-09 11:45:00,30.13,30.16,30.12,30.14,47200.0,21.463,21.4843,21.4558,21.4701,47200.0
2011-03-09 11:50:00,30.14,30.19,30.14,30.16,36500.0,21.4701,21.5057,21.4701,21.4843,36500.0
2011-03-09 11:55:00,30.16,30.23,30.16,30.22,82600.0,21.4843,21.5342,21.4843,21.5271,82600.0
2011-03-09 12:00:00,30.22,30.31,30.22,30.28,69500.0,21.5271,21.5912,21.5271,21.5698,69500.0
2011-03-09 12:05:00,30.28,30.33,30.28,30.33,37200.0,21.5698,21.6054,21.5698,21.6054,37200.0
2011-03-09 12:10:00,30.33,30.34,30.29,30.29,39900.0,21.6054,21.6125,21.5769,21.5769,39900.0
2011-03-09 12:15:00,30.29,30.33,30.27,30.28,28100.0,21.5769,21.6054,21.5627,21.5698,28100.0
2011-03-09 12:20:00,30.28,30.3,30.27,30.29,27500.0,21.5698,21.5841,21.5627,21.5769,27500.0
2011-03-09 12:25:00,30.28,30.28,30.2,30.21,44800.0,21.5698,21.5698,21.5128,21.5199,44800.0
2011-03-09 12:30:00,30.21,30.21,30.18,30.18,16700.0,21.5199,21.5199,21.4986,21.4986,16700.0
2011-03-09 12:35:00,30.18,30.26,30.18,30.24,17400.0,21.4986,21.5556,21.4986,21.5413,17400.0
2011-03-09 12:40:00,30.24,30.25,30.18,30.19,21100.0,21.5413,21.5484,21.4986,21.5057,21100.0
2011-03-09 12:45:00,30.19,30.26,30.18,30.25,28100.0,21.5057,21.5556,21.4986,21.5484,28100.0
2011-03-09 12:50:00,30.25,30.29,30.23,30.24,37300.0,21.5484,21.5769,21.5342,21.5413,37300.0
2011-03-09 12:55:00,30.24,30.27,30.23,30.25,16200.0,21.5413,21.5627,21.5342,21.5484,16200.0
2011-03-09 13:00:00,30.25,30.26,30.15,30.15,97700.0,21.5484,21.5556,21.4772,21.4772,97700.0
2011-03-09 13:05:00,30.16,30.18,30.07,30.09,159100.0,21.4843,21.4986,21.4202,21.4345,159100.0
2011-03-09 13:10:00,30.09,30.1,30.03,30.03,81500.0,21.4345,21.4416,21.3917,21.3917,81500.0
2011-03-09 13:15:00,30.03,30.1,29.99,30.08,96300.0,21.3917,21.4416,21.3632,21.4273,96300.0
2011-03-09 13:20:00,30.09,30.12,30.08,30.08,27100.0,21.4345,21.4558,21.4273,21.4273,27100.0
2011-03-09 13:25:00,30.09,30.15,30.09,30.13,22400.0,21.4345,21.4772,21.4345,21.463,22400.0
2011-03-09 13:30:00,30.14,30.16,30.13,30.14,31000.0,21.4701,21.4843,21.463,21.4701,31000.0
2011-03-09 13:35:00,30.14,30.15,30.08,30.1,38400.0,21.4701,21.4772,21.4273,21.4416,38400.0
2011-03-09 13:40:00,30.09,30.11,30.07,30.07,17900.0,21.4345,21.4487,21.4202,21.4202,17900.0
2011-03-09 13:45:00,30.07,30.12,30.07,30.1,29900.0,21.4202,21.4558,21.4202,21.4416,29900.0
2011-03-09 13:50:00,30.1,30.11,30.07,30.1,31000.0,21.4416,21.4487,21.4202,21.4416,31000.0
2011-03-09 13:55:00,30.1,30.13,30.09,30.12,21600.0,21.4416,21.463,21.4345,21.4558,21600.0
2011-03-09 14:00:00,30.12,30.2,30.12,30.19,42700.0,21.4558,21.5128,21.4558,21.5057,42700.0
2011-03-09 14:05:00,30.19,30.19,30.14,30.15,41100.0,21.5057,21.5057,21.4701,21.4772,41100.0
2011-03-09 14:10:00,30.16,30.16,30.13,30.15,25700.0,21.4843,21.4843,21.463,21.4772,25700.0
2011-03-09 14:15:00,30.16,30.22,30.14,30.21,44200.0,21.4843,21.5271,21.4701,21.5199,44200.0
2011-03-09 14:20:00,30.2,30.21,30.16,30.18,68500.0,21.5128,21.5199,21.4843,21.4986,68500.0
2011-03-09 14:25:00,30.17,30.18,30.13,30.13,36000.0,21.4915,21.4986,21.463,21.463,36000.0
2011-03-09 14:30:00,30.13,30.14,30.07,30.07,71400.0,21.463,21.4701,21.4202,21.4202,71400.0
2011-03-09 14:35:00,30.07,30.08,30.03,30.05,57900.0,21.4202,21.4273,21.3917,21.406,57900.0
2011-03-09 14:40:00,30.05,30.05,30.03,30.04,86200.0,21.406,21.406,21.3917,21.3988,86200.0
2011-03-09 14:45:00,30.04,30.07,30.04,30.07,60500.0,21.3988,21.4202,21.3988,21.4202,60500.0
2011-03-09 14:50:00,30.07,30.1,30.05,30.09,93800.0,21.4202,21.4416,21.406,21.4345,93800.0
2011-03-09 14:55:00,30.08,30.09,30.06,30.08,57400.0,21.4273,21.4345,21.4131,21.4273,57400.0
2011-03-09 15:00:00,30.08,30.1,30.07,30.1,76800.0,21.4273,21.4416,21.4202,21.4416,76800.0
2011-03-09 15:05:00,30.1,30.11,30.07,30.1,46500.0,21.4416,21.4487,21.4202,21.4416,46500.0
2011-03-09 15:10:00,30.11,30.14,30.11,30.13,41300.0,21.4487,21.4701,21.4487,21.463,41300.0
2011-03-09 15:15:00,30.13,30.17,30.13,30.15,38400.0,21.463,21.4915,21.463,21.4772,38400.0
2011-03-09 15:20:00,30.15,30.16,30.12,30.14,49500.0,21.4772,21.4843,21.4558,21.4701,49500.0
2011-03-09 15:25:00,30.14,30.14,30.11,30.13,46200.0,21.4701,21.4701,21.4487,21.463,46200.0
2011-03-09 15:30:00,30.13,30.15,30.12,30.13,75800.0,21.463,21.4772,21.4558,21.463,75800.0
2011-03-09 15:35:00,30.13,30.13,30.08,30.09,64700.0,21.463,21.463,21.4273,21.4345,64700.0
2011-03-09 15:40:00,30.08,30.14,30.08,30.09,84500.0,21.4273,21.4701,21.4273,21.4345,84500.0
2011-03-09 15:45:00,30.09,30.14,30.08,30.13,96400.0,21.4345,21.4701,21.4273,21.463,96400.0
2011-03-09 15:50:00,30.12,30.15,30.11,30.14,92700.0,21.4558,21.4772,21.4487,21.4701,92700.0
2011-03-09 15:55:00,30.14,30.16,30.12,30.12,204000.0,21.4701,21.4843,21.4558,21.4558,204000.0
2011-03-10 09:30:00,29.81,29.81,29.59,29.62,197400.0,21.235,21.235,21.0783,21.0997,197400.0
2011-03-10 09:35:00,29.61,29.63,29.24,29.36,413300.0,21.0925,21.1068,20.829,20.9145,413300.0
2011-03-10 09:40:00,29.36,29.38,29.28,29.32,213600.0,20.9145,20.9287,20.8575,20.886,213600.0
2011-03-10 09:45:00,29.3,29.38,29.24,29.32,228500.0,20.8717,20.9287,20.829,20.886,228500.0
2011-03-10 09:50:00,29.33,29.39,29.24,29.3,205200.0,20.8931,20.9358,20.829,20.8717,205200.0
2011-03-10 09:55:00,29.29,29.32,29.26,29.26,75500.0,20.8646,20.886,20.8432,20.8432,75500.0
2011-03-10 10:00:00,29.25,29.29,29.2,29.28,104500.0,20.8361,20.8646,20.8005,20.8575,104500.0
2011-03-10 10:05:00,29.28,29.32,29.25,29.3,133500.0,20.8575,20.886,20.8361,20.8717,133500.0
2011-03-10 10:10:00,29.31,29.43,29.27,29.4,115200.0,20.8788,20.9643,20.8503,20.9429,115200.0
2011-03-10 10:15:00,29.4,29.41,29.34,29.37,120600.0,20.9429,20.9501,20.9002,20.9216,120600.0
2011-03-10 10:20:00,29.36,29.38,29.35,29.37,80700.0,20.9145,20.9287,20.9073,20.9216,80700.0
2011-03-10 10:25:00,29.37,29.37,29.25,29.27,91400.0,20.9216,20.9216,20.8361,20.8503,91400.0
2011-03-10 10:30:00,29.27,29.28,29.2,29.21,184200.0,20.8503,20.8575,20.8005,20.8076,184200.0
2011-03-10 10:35:00,29.22,29.3,29.21,29.3,80400.0,20.8147,20.8717,20.8076,20.8717,80400.0
2011-03-10 10:40:00,29.3,29.4,29.26,29.39,97000.0,20.8717,20.9429,20.8432,20.9358,97000.0
2011-03-10 10:45:00,29.39,29.41,29.3,29.31,109000.0,20.9358,20.9501,20.8717,20.8788,109000.0
2011-03-10 10:50:00,29.31,29.32,29.27,29.29,105900.0,20.8788,20.886,20.8503,20.8646,105900.0
2011-03-10 10:55:00,29.29,29.33,29.26,29.28,133000.0,20.8646,20.8931,20.8432,20.8575,133000.0
2011-03-10 11:00:00,29.29,29.31,29.27,29.29,55700.0,20.8646,20.8788,20.8503,20.8646,55700.0
2011-03-10 11:05:00,29.29,29.31,29.28,29.29,39300.0,20.8646,20.8788,20.8575,20.8646,39300.0
2011-03-10 11:10:00,29.29,29.29,29.21,29.23,73000.0,20.8646,20.8646,20.8076,20.8218,73000.0
2011-03-10 11:15:00,29.22,29.3,29.2,29.29,62100.0,20.8147,20.8717,20.8005,20.8646,62100.0
2011-03-10 11:20:00,29.28,29.34,29.27,29.32,61000.0,20.8575,20.9002,20.8503,20.886,61000.0
2011-03-10 11:25:00,29.33,29.33,29.28,29.3,45100.0,20.8931,20.8931,20.8575,20.8717,45100.0
2011-03-10 11:30:00,29.29,29.3,29.26,29.29,50900.0,20.8646,20.8717,20.8432,20.8646,50900.0
2011-03-10 11:35:00,29.29,29.3,29.24,29.25,107200.0,20.8646,20.8717,20.829,20.8361,107200.0
2011-03-10 11:40:00,29.25,29.26,29.21,29.23,88600.0,20.8361,20.8432,20.8076,20.8218,88600.0
2011-03-10 11:45:00,29.23,29.25,29.21,29.24,53800.0,20.8218,20.8361,20.8076,20.829,53800.0
2011-03-10 11:50:00,29.24,29.24,29.21,29.23,68900.0,20.829,20.829,20.8076,20.8218,68900.0
2011-03-10 11:55:00,29.23,29.25,29.2,29.2,66100.0,20.8218,20.8361,20.8005,20.8005,66100.0
2011-03-10 12:00:00,29.2,29.24,29.2,29.21,84400.0,20.8005,20.829,20.8005,20.8076,84400.0
2011-03-10 12:05:00,29.22,29.22,29.15,29.17,80400.0,20.8147,20.8147,20.7649,20.7791,80400.0
2011-03-10 12:10:00,29.16,29.2,29.16,29.17,62200.0,20.772,20.8005,20.772,20.7791,62200.0
2011-03-10 12:15:00,29.18,29.19,29.08,29.08,109200.0,20.7862,20.7934,20.715,20.715,109200.0
2011-03-10 12:20:00,29.08,29.15,29.07,29.15,84900.0,20.715,20.7649,20.7079,20.7649,84900.0
2011-03-10 12:25:00,29.15,29.16,29.07,29.1,71100.0,20.7649,20.772,20.7079,20.7292,71100.0
2011-03-10 12:30:00,29.1,29.13,29.09,29.11,89800.0,20.7292,20.7506,20.7221,20.7364,89800.0
2011-03-10 12:35:00,29.12,29.14,29.11,29.13,61800.0,20.7435,20.7577,20.7364,20.7506,61800.0
2011-03-10 12:40:00,29.13,29.14,29.08,29.11,102600.0,20.7506,20.7577,20.715,20.7364,102600.0
2011-03-10 12:45:00,29.12,29.13,29.08,29.09,47800.0,20.7435,20.7506,20.715,20.7221,47800.0
2011-03-10 12:50:00,29.08,29.15,29.07,29.15,85300.0,20.715,20.7649,20.7079,20.7649,85300.0
2011-03-10 12:55:00,29.15,29.16,29.11,29.14,43900.0,20.7649,20.772,20.7364,20.7577,43900.0
2011-03-10 13:00:00,29.14,29.16,29.08,29.09,139300.0,20.7577,20.772,20.715,20.7221,139300.0
2011-03-10 13:05:00,29.08,29.1,29.05,29.05,102800.0,20.715,20.7292,20.6936,20.6936,102800.0
2011-03-10 13:10:00,29.05,29.1,29.03,29.09,99900.0,20.6936,20.7292,20.6794,20.7221,99900.0
2011-03-10 13:15:00,29.09,29.1,29.06,29.06,68700.0,20.7221,20.7292,20.7007,20.7007,68700.0
2011-03-10 13:20:00,29.06,29.09,29.01,29.02,107700.0,20.7007,20.7221,20.6651,20.6723,107700.0
2011-03-10 13:25:00,29.02,29.03,28.97,28.98,111500.0,20.6723,20.6794,20.6366,20.6438,111500.0
2011-03-10 13:30:00,28.98,28.99,28.91,28.91,238200.0,20.6438,20.6509,20.5939,20.5939,238200.0
2011-03-10 13:35:00,28.92,28.92,28.8,28.81,235000.0,20.601,20.601,20.5155,20.5227,235000.0
2011-03-10 13:40:00,28.8,28.87,28.8,28.81,193100.0,20.5155,20.5654,20.5155,20.5227,193100.0
2011-03-10 13:45:00,28.81,28.85,28.79,28.84,109700.0,20.5227,20.5512,20.5084,20.544,109700.0
2011-03-10 13:50:00,28.85,28.91,28.83,28.86,116100.0,20.5512,20.5939,20.5369,20.5583,116100.0
2011-03-10 13:55:00,28.85,28.88,28.84,28.85,78000.0,20.5512,20.5725,20.544,20.5512,78000.0
2011-03-10 14:00:00,28.85,28.92,28.85,28.86,86400.0,20.5512,20.601,20.5512,20.5583,86400.0
2011-03-10 14:05:00,28.86,28.9,28.84,28.89,90300.0,20.5583,20.5868,20.544,20.5796,90300.0
2011-03-10 14:10:00,28.89,28.89,28.87,28.88,40500.0,20.5796,20.5796,20.5654,20.5725,40500.0
2011-03-10 14:15:00,28.88,28.91,28.87,28.91,74600.0,20.5725,20.5939,20.5654,20.5939,74600.0
2011-03-10 14:20:00,28.91,28.93,28.88,28.92,57400.0,20.5939,20.6081,20.5725,20.601,57400.0
2011-03-10 14:25:00,28.92,28.95,28.91,28.93,44700.0,20.601,20.6224,20.5939,20.6081,44700.0
2011-03-10 14:30:00,28.92,28.98,28.91,28.98,77500.0,20.601,20.6438,20.5939,20.6438,77500.0
2011-03-10 14:35:00,28.98,29.08,28.97,29.08,105200.0,20.6438,20.715,20.6366,20.715,105200.0
2011-03-10 14:40:00,29.08,29.08,28.98,29.0,112500.0,20.715,20.715,20.6438,20.658,112500.0
2011-03-10 14:45:00,29.0,29.03,28.99,29.0,171700.0,20.658,20.6794,20.6509,20.658,171700.0
2011-03-10 14:50:00,29.0,29.01,28.95,28.99,53800.0,20.658,20.6651,20.6224,20.6509,53800.0
2011-03-10 14:55:00,29.0,29.01,28.98,28.98,56100.0,20.658,20.6651,20.6438,20.6438,56100.0
2011-03-10 15:00:00,28.99,28.99,28.92,28.93,69200.0,20.6509,20.6509,20.601,20.6081,69200.0
2011-03-10 15:05:00,28.93,28.97,28.92,28.94,66100.0,20.6081,20.6366,20.601,20.6153,66100.0
2011-03-10 15:10:00,28.93,28.98,28.91,28.97,100800.0,20.6081,20.6438,20.5939,20.6366,100800.0
2011-03-10 15:15:00,28.97,28.99,28.93,28.95,73900.0,20.6366,20.6509,20.6081,20.6224,73900.0
2011-03-10 15:20:00,28.96,28.98,28.91,28.97,78300.0,20.6295,20.6438,20.5939,20.6366,78300.0
2011-03-10 15:25:00,28.97,28.99,28.92,28.96,75600.0,20.6366,20.6509,20.601,20.6295,75600.0
2011-03-10 15:30:00,28.96,29.0,28.94,28.99,129100.0,20.6295,20.658,20.6153,20.6509,129100.0
2011-03-10 15:35:00,28.98,29.01,28.97,29.0,155200.0,20.6438,20.6651,20.6366,20.658,155200.0
2011-03-10 15:40:00,29.0,29.01,28.98,28.99,152400.0,20.658,20.6651,20.6438,20.6509,152400.0
2011-03-10 15:45:00,28.99,29.0,28.87,28.87,284700.0,20.6509,20.658,20.5654,20.5654,284700.0
2011-03-10 15:50:00,28.87,28.9,28.82,28.82,188800.0,20.5654,20.5868,20.5298,20.5298,188800.0
2011-03-10 15:55:00,28.82,28.86,28.79,28.79,611500.0,20.5298,20.5583,20.5084,20.5084,611500.0
2011-03-11 09:30:00,28.9,28.99,28.75,28.84,145700.0,20.5868,20.6509,20.4799,20.544,145700.0
2011-03-11 09:35:00,28.86,28.9,28.81,28.81,81000.0,20.5583,20.5868,20.5227,20.5227,81000.0
2011-03-11 09:40:00,28.82,28.92,28.73,28.89,149500.0,20.5298,20.601,20.4657,20.5796,149500.0
2011-03-11 09:45:00,28.88,28.94,28.77,28.78,85900.0,20.5725,20.6153,20.4942,20.5013,85900.0
2011-03-11 09:50:00,28.77,28.93,28.75,28.84,140200.0,20.4942,20.6081,20.4799,20.544,140200.0
2011-03-11 09:55:00,28.83,28.87,28.69,28.75,146000.0,20.5369,20.5654,20.4372,20.4799,146000.0
2011-03-11 10:00:00,28.75,28.78,28.71,28.76,130800.0,20.4799,20.5013,20.4514,20.487,130800.0
2011-03-11 10:05:00,28.76,28.77,28.63,28.64,106200.0,20.487,20.4942,20.3944,20.4016,106200.0
2011-03-11 10:10:00,28.63,28.68,28.55,28.56,114500.0,20.3944,20.4301,20.3375,20.3446,114500.0
2011-03-11 10:15:00,28.56,28.63,28.54,28.62,91000.0,20.3446,20.3944,20.3303,20.3873,91000.0
2011-03-11 10:20:00,28.62,28.68,28.61,28.66,171900.0,20.3873,20.4301,20.3802,20.4158,171900.0
2011-03-11 10:25:00,28.67,28.69,28.59,28.6,162200.0,20.4229,20.4372,20.3659,20.3731,162200.0
2011-03-11 10:30:00,28.6,28.65,28.6,28.62,68400.0,20.3731,20.4087,20.3731,20.3873,68400.0
2011-03-11 10:35:00,28.63,28.65,28.59,28.65,66800.0,20.3944,20.4087,20.3659,20.4087,66800.0
2011-03-11 10:40:00,28.64,28.65,28.55,28.57,57700.0,20.4016,20.4087,20.3375,20.3517,57700.0
2011-03-11 10:45:00,28.57,28.64,28.56,28.64,62500.0,20.3517,20.4016,20.3446,20.4016,62500.0
2011-03-11 10:50:00,28.64,28.65,28.6,28.63,66200.0,20.4016,20.4087,20.3731,20.3944,66200.0
2011-03-11 10:55:00,28.62,28.64,28.6,28.63,80800.0,20.3873,20.4016,20.3731,20.3944,80800.0
2011-03-11 11:00:00,28.64,28.71,28.63,28.66,54600.0,20.4016,20.4514,20.3944,20.4158,54600.0
2011-03-11 11:05:00,28.66,28.7,28.61,28.63,61500.0,20.4158,20.4443,20.3802,20.3944,61500.0
2011-03-11 11:10:00,28.64,28.68,28.64,28.67,37800.0,20.4016,20.4301,20.4016,20.4229,37800.0
2011-03-11 11:15:00,28.68,28.68,28.64,28.65,35100.0,20.4301,20.4301,20.4016,20.4087,35100.0
2011-03-11 11:20:00,28.66,28.73,28.65,28.73,45300.0,20.4158,20.4657,20.4087,20.4657,45300.0
2011-03-11 11:25:00,28.72,28.76,28.72,28.74,24300.0,20.4585,20.487,20.4585,20.4728,24300.0
2011-03-11 11:30:00,28.74,28.79,28.73,28.78,35500.0,20.4728,20.5084,20.4657,20.5013,35500.0
2011-03-11 11:35:00,28.79,28.84,28.78,28.83,33500.0,20.5084,20.544,20.5013,20.5369,33500.0
2011-03-11 11:40:00,28.83,28.96,28.82,28.95,217500.0,20.5369,20.6295,20.5298,20.6224,217500.0
2011-03-11 11:45:00,28.95,29.04,28.95,29.02,182000.0,20.6224,20.6865,20.6224,20.6723,182000.0
2011-03-11 11:50:00,29.02,29.02,28.95,28.96,50500.0,20.6723,20.6723,20.6224,20.6295,50500.0
2011-03-11 11:55:00,28.97,28.98,28.95,28.96,60900.0,20.6366,20.6438,20.6224,20.6295,60900.0
2011-03-11 12:00:00,28.96,29.0,28.96,28.98,68200.0,20.6295,20.658,20.6295,20.6438,68200.0
2011-03-11 12:05:00,28.98,29.0,28.98,28.99,13200.0,20.6438,20.658,20.6438,20.6509,13200.0
2011-03-11 12:10:00,28.99,29.01,28.98,29.0,69100.0,20.6509,20.6651,20.6438,20.658,69100.0
2011-03-11 12:15:00,29.0,29.01,28.97,28.98,92400.0,20.658,20.6651,20.6366,20.6438,92400.0
2011-03-11 12:20:00,28.97,28.99,28.96,28.98,40100.0,20.6366,20.6509,20.6295,20.6438,40100.0
2011-03-11 12:25:00,28.98,29.0,28.98,28.99,23800.0,20.6438,20.658,20.6438,20.6509,23800.0
2011-03-11 12:30:00,28.99,28.99,28.97,28.97,17300.0,20.6509,20.6509,20.6366,20.6366,17300.0
2011-03-11 12:35:00,28.97,29.0,28.96,28.98,25600.0,20.6366,20.658,20.6295,20.6438,25600.0
2011-03-11 12:40:00,28.98,29.0,28.96,28.97,29600.0,20.6438,20.658,20.6295,20.6366,29600.0
2011-03-11 12:45:00,28.97,28.99,28.96,28.99,23400.0,20.6366,20.6509,20.6295,20.6509,23400.0
2011-03-11 12:50:00,28.98,29.01,28.98,29.0,34500.0,20.6438,20.6651,20.6438,20.658,34500.0
2011-03-11 12:55:00,29.0,29.0,28.95,28.96,37000.0,20.658,20.658,20.6224,20.6295,37000.0
2011-03-11 13:00:00,28.96,28.98,28.95,28.97,23700.0,20.6295,20.6438,20.6224,20.6366,23700.0
2011-03-11 13:05:00,28.97,29.0,28.97,28.99,23300.0,20.6366,20.658,20.6366,20.6509,23300.0
2011-03-11 13:10:00,28.98,29.0,28.97,28.99,31800.0,20.6438,20.658,20.6366,20.6509,31800.0
2011-03-11 13:15:00,28.96,28.97,28.88,28.89,226000.0,20.6295,20.6366,20.5725,20.5796,226000.0
2011-03-11 13:20:00,28.9,28.91,28.87,28.9,64700.0,20.5868,20.5939,20.5654,20.5868,64700.0
2011-03-11 13:25:00,28.9,28.91,28.88,28.9,53100.0,20.5868,20.5939,20.5725,20.5868,53100.0
2011-03-11 13:30:00,28.9,28.91,28.89,28.9,76900.0,20.5868,20.5939,20.5796,20.5868,76900.0
2011-03-11 13:35:00,28.9,28.98,28.9,28.95,76900.0,20.5868,20.6438,20.5868,20.6224,76900.0
2011-03-11 13:40:00,28.95,28.98,28.94,28.97,39300.0,20.6224,20.6438,20.6153,20.6366,39300.0
2011-03-11 13:45:00,28.98,29.03,28.97,29.02,116100.0,20.6438,20.6794,20.6366,20.6723,116100.0
2011-03-11 13:50:00,29.02,29.03,29.0,29.02,82500.0,20.6723,20.6794,20.658,20.6723,82500.0
2011-03-11 13:55:00,29.01,29.03,29.0,29.02,62700.0,20.6651,20.6794,20.658,20.6723,62700.0
2011-03-11 14:00:00,29.01,29.05,29.0,29.05,39000.0,20.6651,20.6936,20.658,20.6936,39000.0
2011-03-11 14:05:00,29.05,29.08,29.03,29.07,52100.0,20.6936,20.715,20.6794,20.7079,52100.0
2011-03-11 14:10:00,29.08,29.15,29.07,29.15,72700.0,20.715,20.7649,20.7079,20.7649,72700.0
2011-03-11 14:15:00,29.15,29.22,29.15,29.22,101800.0,20.7649,20.8147,20.7649,20.8147,101800.0
2011-03-11 14:20:00,29.21,29.24,29.18,29.24,90800.0,20.8076,20.829,20.7862,20.829,90800.0
2011-03-11 14:25:00,29.24,29.25,29.21,29.21,46700.0,20.829,20.8361,20.8076,20.8076,46700.0
2011-03-11 14:30:00,29.21,29.24,29.2,29.24,28600.0,20.8076,20.829,20.8005,20.829,28600.0
2011-03-11 14:35:00,29.23,29.25,29.17,29.18,55100.0,20.8218,20.8361,20.7791,20.7862,55100.0
2011-03-11 14:40:00,29.18,29.19,29.12,29.13,93500.0,20.7862,20.7934,20.7435,20.7506,93500.0
2011-03-11 14:45:00,29.13,29.13,29.03,29.04,204700.0,20.7506,20.7506,20.6794,20.6865,204700.0
2011-03-11 14:50:00,29.04,29.04,28.99,28.99,197100.0,20.6865,20.6865,20.6509,20.6509,197100.0
2011-03-11 14:55:00,29.0,29.0,28.93,28.97,247600.0,20.658,20.658,20.6081,20.6366,247600.0
2011-03-11 15:00:00,28.96,29.0,28.95,28.98,110600.0,20.6295,20.658,20.6224,20.6438,110600.0
2011-03-11 15:05:00,28.98,29.0,28.96,28.97,45600.0,20.6438,20.658,20.6295,20.6366,45600.0
2011-03-11 15:10:00,28.97,28.98,28.91,28.94,107600.0,20.6366,20.6438,20.5939,20.6153,107600.0
2011-03-11 15:15:00,28.94,29.0,28.94,28.97,63700.0,20.6153,20.658,20.6153,20.6366,63700.0
2011-03-11 15:20:00,28.97,29.0,28.97,28.99,43100.0,20.6366,20.658,20.6366,20.6509,43100.0
2011-03-11 15:25:00,29.0,29.0,28.95,28.99,51700.0,20.658,20.658,20.6224,20.6509,51700.0
2011-03-11 15:30:00,29.0,29.01,28.94,28.95,231400.0,20.658,20.6651,20.6153,20.6224,231400.0
2011-03-11 15:35:00,28.95,28.99,28.94,28.98,84900.0,20.6224,20.6509,20.6153,20.6438,84900.0
2011-03-11 15:40:00,28.98,29.0,28.97,28.99,71900.0,20.6438,20.658,20.6366,20.6509,71900.0
2011-03-11 15:45:00,29.0,29.02,28.97,28.99,145900.0,20.658,20.6723,20.6366,20.6509,145900.0
2011-03-11 15:50:00,28.98,29.0,28.98,28.99,78500.0,20.6438,20.658,20.6438,20.6509,78500.0
2011-03-11 15:55:00,28.99,29.0,28.93,28.93,664900.0,20.6509,20.658,20.6081,20.6081,664900.0
2011-03-14 09:30:00,28.71,28.93,28.71,28.93,84400.0,20.4514,20.6081,20.4514,20.6081,84400.0
2011-03-14 09:35:00,28.92,28.97,28.85,28.93,84100.0,20.601,20.6366,20.5512,20.6081,84100.0
2011-03-14 09:40:00,28.94,28.95,28.78,28.81,102800.0,20.6153,20.6224,20.5013,20.5227,102800.0
2011-03-14 09:45:00,28.81,28.88,28.79,28.86,75600.0,20.5227,20.5725,20.5084,20.5583,75600.0
2011-03-14 09:50:00,28.86,28.87,28.83,28.86,207000.0,20.5583,20.5654,20.5369,20.5583,207000.0
2011-03-14 09:55:00,28.85,28.9,28.84,28.89,68600.0,20.5512,20.5868,20.544,20.5796,68600.0
2011-03-14 10:00:00,28.88,28.91,28.85,28.86,92900.0,20.5725,20.5939,20.5512,20.5583,92900.0
2011-03-14 10:05:00,28.85,28.87,28.83,28.85,65700.0,20.5512,20.5654,20.5369,20.5512,65700.0
2011-03-14 10:10:00,28.84,28.86,28.82,28.85,73300.0,20.544,20.5583,20.5298,20.5512,73300.0
2011-03-14 10:15:00,28.85,28.85,28.82,28.83,61900.0,20.5512,20.5512,20.5298,20.5369,61900.0
2011-03-14 10:20:00,28.83,28.85,28.83,28.84,56200.0,20.5369,20.5512,20.5369,20.544,56200.0
2011-03-14 10:25:00,28.84,28.87,28.84,28.85,59400.0,20.544,20.5654,20.544,20.5512,59400.0
2011-03-14 10:30:00,28.85,28.86,28.74,28.74,110100.0,20.5512,20.5583,20.4728,20.4728,110100.0
2011-03-14 10:35:00,28.74,28.79,28.73,28.77,83800.0,20.4728,20.5084,20.4657,20.4942,83800.0
2011-03-14 10:40:00,28.78,28.78,28.71,28.72,82600.0,20.5013,20.5013,20.4514,20.4585,82600.0
2011-03-14 10:45:00,28.72,28.75,28.71,28.74,54200.0,20.4585,20.4799,20.4514,20.4728,54200.0
2011-03-14 10:50:00,28.75,28.76,28.73,28.74,57200.0,20.4799,20.487,20.4657,20.4728,57200.0
2011-03-14 10:55:00,28.74,28.75,28.64,28.65,75000.0,20.4728,20.4799,20.4016,20.4087,75000.0
2011-03-14 11:00:00,28.64,28.67,28.64,28.66,113600.0,20.4016,20.4229,20.4016,20.4158,113600.0
2011-03-14 11:05:00,28.67,28.68,28.59,28.59,90700.0,20.4229,20.4301,20.3659,20.3659,90700.0
2011-03-14 11:10:00,28.59,28.61,28.52,28.59,109500.0,20.3659,20.3802,20.3161,20.3659,109500.0
2011-03-14 11:15:00,28.6,28.65,28.59,28.63,106400.0,20.3731,20.4087,20.3659,20.3944,106400.0
2011-03-14 11:20:00,28.64,28.73,28.64,28.72,88100.0,20.4016,20.4657,20.4016,20.4585,88100.0
2011-03-14 11:25:00,28.72,28.74,28.66,28.66,60600.0,20.4585,20.4728,20.4158,20.4158,60600.0
2011-03-14 11:30:00,28.66,28.7,28.65,28.68,90200.0,20.4158,20.4443,20.4087,20.4301,90200.0
2011-03-14 11:35:00,28.67,28.71,28.65,28.71,43200.0,20.4229,20.4514,20.4087,20.4514,43200.0
2011-03-14 11:40:00,28.71,28.74,28.7,28.74,32200.0,20.4514,20.4728,20.4443,20.4728,32200.0
2011-03-14 11:45:00,28.74,28.76,28.73,28.75,82000.0,20.4728,20.487,20.4657,20.4799,82000.0
2011-03-14 11:50:00,28.75,28.76,28.74,28.75,116300.0,20.4799,20.487,20.4728,20.4799,116300.0
2011-03-14 11:55:00,28.75,28.76,28.74,28.76,33600.0,20.4799,20.487,20.4728,20.487,33600.0
2011-03-14 12:00:00,28.75,28.82,28.75,28.82,43000.0,20.4799,20.5298,20.4799,20.5298,43000.0
2011-03-14 12:05:00,28.82,28.83,28.81,28.82,19100.0,20.5298,20.5369,20.5227,20.5298,19100.0
2011-03-14 12:10:00,28.82,28.84,28.82,28.84,28200.0,20.5298,20.544,20.5298,20.544,28200.0
2011-03-14 12:15:00,28.83,28.84,28.8,28.84,84400.0,20.5369,20.544,20.5155,20.544,84400.0
2011-03-14 12:20:00,28.84,28.86,28.83,28.86,52400.0,20.544,20.5583,20.5369,20.5583,52400.0
2011-03-14 12:25:00,28.85,28.87,28.83,28.86,90500.0,20.5512,20.5654,20.5369,20.5583,90500.0
2011-03-14 12:30:00,28.86,28.91,28.86,28.91,81000.0,20.5583,20.5939,20.5583,20.5939,81000.0
2011-03-14 12:35:00,28.9,28.91,28.84,28.85,63800.0,20.5868,20.5939,20.544,20.5512,63800.0
2011-03-14 12:40:00,28.86,28.88,28.84,28.87,44700.0,20.5583,20.5725,20.544,20.5654,44700.0
2011-03-14 12:45:00,28.87,28.87,28.84,28.87,25200.0,20.5654,20.5654,20.544,20.5654,25200.0
2011-03-14 12:50:00,28.87,28.89,28.86,28.86,16900.0,20.5654,20.5796,20.5583,20.5583,16900.0
2011-03-14 12:55:00,28.85,28.86,28.84,28.84,84400.0,20.5512,20.5583,20.544,20.544,84400.0
2011-03-14 13:00:00,28.85,28.85,28.79,28.8,102100.0,20.5512,20.5512,20.5084,20.5155,102100.0
2011-03-14 13:05:00,28.8,28.83,28.79,28.81,57200.0,20.5155,20.5369,20.5084,20.5227,57200.0
2011-03-14 13:10:00,28.81,28.85,28.8,28.85,31400.0,20.5227,20.5512,20.5155,20.5512,31400.0
2011-03-14 13:15:00,28.85,28.86,28.82,28.82,31900.0,20.5512,20.5583,20.5298,20.5298,31900.0
2011-03-14 13:20:00,28.83,28.83,28.79,28.79,57500.0,20.5369,20.5369,20.5084,20.5084,57500.0
2011-03-14 13:25:00,28.8,28.81,28.78,28.79,53200.0,20.5155,20.5227,20.5013,20.5084,53200.0
2011-03-14 13:30:00,28.79,28.79,28.74,28.75,42600.0,20.5084,20.5084,20.4728,20.4799,42600.0
2011-03-14 13:35:00,28.75,28.77,28.74,28.76,75500.0,20.4799,20.4942,20.4728,20.487,75500.0
2011-03-14 13:40:00,28.76,28.78,28.74,28.76,37100.0,20.487,20.5013,20.4728,20.487,37100.0
2011-03-14 13:45:00,28.76,28.76,28.75,28.75,25700.0,20.487,20.487,20.4799,20.4799,25700.0
2011-03-14 13:50:00,28.76,28.8,28.75,28.8,55900.0,20.487,20.5155,20.4799,20.5155,55900.0
2011-03-14 13:55:00,28.8,28.8,28.78,28.79,57000.0,20.5155,20.5155,20.5013,20.5084,57000.0
2011-03-14 14:00:00,28.78,28.79,28.75,28.76,20900.0,20.5013,20.5084,20.4799,20.487,20900.0
2011-03-14 14:05:00,28.76,28.81,28.75,28.79,84300.0,20.487,20.5227,20.4799,20.5084,84300.0
2011-03-14 14:10:00,28.78,28.8,28.78,28.78,24100.0,20.5013,20.5155,20.5013,20.5013,24100.0
2011-03-14 14:15:00,28.78,28.78,28.75,28.77,17500.0,20.5013,20.5013,20.4799,20.4942,17500.0
2011-03-14 14:20:00,28.77,28.8,28.77,28.8,32200.0,20.4942,20.5155,20.4942,20.5155,32200.0
2011-03-14 14:25:00,28.8,28.8,28.76,28.79,32000.0,20.5155,20.5155,20.487,20.5084,32000.0
2011-03-14 14:30:00,28.79,28.79,28.76,28.78,30100.0,20.5084,20.5084,20.487,20.5013,30100.0
2011-03-14 14:35:00,28.78,28.78,28.75,28.75,27400.0,20.5013,20.5013,20.4799,20.4799,27400.0
2011-03-14 14:40:00,28.76,28.78,28.76,28.77,39700.0,20.487,20.5013,20.487,20.4942,39700.0
2011-03-14 14:45:00,28.77,28.8,28.76,28.8,55500.0,20.4942,20.5155,20.487,20.5155,55500.0
2011-03-14 14:50:00,28.8,28.8,28.76,28.77,56900.0,20.5155,20.5155,20.487,20.4942,56900.0
2011-03-14 14:55:00,28.78,28.8,28.77,28.8,26300.0,20.5013,20.5155,20.4942,20.5155,26300.0
2011-03-14 15:00:00,28.79,28.8,28.77,28.79,140900.0,20.5084,20.5155,20.4942,20.5084,140900.0
2011-03-14 15:05:00,28.79,28.8,28.78,28.79,71700.0,20.5084,20.5155,20.5013,20.5084,71700.0
2011-03-14 15:10:00,28.8,28.81,28.79,28.8,219200.0,20.5155,20.5227,20.5084,20.5155,219200.0
2011-03-14 15:15:00,28.8,28.8,28.77,28.79,50600.0,20.5155,20.5155,20.4942,20.5084,50600.0
2011-03-14 15:20:00,28.79,28.8,28.77,28.8,73500.0,20.5084,20.5155,20.4942,20.5155,73500.0
2011-03-14 15:25:00,28.8,28.8,28.78,28.8,61500.0,20.5155,20.5155,20.5013,20.5155,61500.0
2011-03-14 15:30:00,28.8,28.81,28.78,28.79,135900.0,20.5155,20.5227,20.5013,20.5084,135900.0
2011-03-14 15:35:00,28.79,28.8,28.78,28.8,153700.0,20.5084,20.5155,20.5013,20.5155,153700.0
2011-03-14 15:40:00,28.8,28.81,28.79,28.8,242600.0,20.5155,20.5227,20.5084,20.5155,242600.0
2011-03-14 15:45:00,28.8,28.82,28.78,28.79,302900.0,20.5155,20.5298,20.5013,20.5084,302900.0
2011-03-14 15:50:00,28.79,28.81,28.79,28.8,252500.0,20.5084,20.5227,20.5084,20.5155,252500.0
2011-03-14 15:55:00,28.8,28.81,28.79,28.8,624800.0,20.5155,20.5227,20.5084,20.5155,624800.0
2011-03-15 09:30:00,28.33,28.39,28.07,28.17,165800.0,20.1807,20.2235,19.9955,20.0668,165800.0
2011-03-15 09:35:00,28.18,28.27,28.09,28.2,101800.0,20.0739,20.138,20.0098,20.0881,101800.0
2011-03-15 09:40:00,28.2,28.4,28.19,28.4,119300.0,20.0881,20.2306,20.081,20.2306,119300.0
2011-03-15 09:45:00,28.4,28.47,28.37,28.44,131500.0,20.2306,20.2805,20.2092,20.2591,131500.0
2011-03-15 09:50:00,28.44,28.56,28.44,28.5,219100.0,20.2591,20.3446,20.2591,20.3018,219100.0
2011-03-15 09:55:00,28.5,28.52,28.46,28.48,161200.0,20.3018,20.3161,20.2733,20.2876,161200.0
2011-03-15 10:00:00,28.49,28.51,28.44,28.46,97900.0,20.2947,20.309,20.2591,20.2733,97900.0
2011-03-15 10:05:00,28.46,28.54,28.43,28.49,224400.0,20.2733,20.3303,20.252,20.2947,224400.0
2011-03-15 10:10:00,28.49,28.53,28.47,28.51,104400.0,20.2947,20.3232,20.2805,20.309,104400.0
2011-03-15 10:15:00,28.52,28.54,28.49,28.53,164700.0,20.3161,20.3303,20.2947,20.3232,164700.0
2011-03-15 10:20:00,28.53,28.73,28.53,28.73,143000.0,20.3232,20.4657,20.3232,20.4657,143000.0
2011-03-15 10:25:00,28.72,28.81,28.72,28.79,139700.0,20.4585,20.5227,20.4585,20.5084,139700.0
2011-03-15 10:30:00,28.8,28.81,28.77,28.79,414800.0,20.5155,20.5227,20.4942,20.5084,414800.0
2011-03-15 10:35:00,28.78,28.79,28.7,28.75,130900.0,20.5013,20.5084,20.4443,20.4799,130900.0
2011-03-15 10:40:00,28.75,28.76,28.7,28.71,130500.0,20.4799,20.487,20.4443,20.4514,130500.0
2011-03-15 10:45:00,28.71,28.71,28.63,28.65,85800.0,20.4514,20.4514,20.3944,20.4087,85800.0
2011-03-15 10:50:00,28.64,28.75,28.64,28.74,72000.0,20.4016,20.4799,20.4016,20.4728,72000.0
2011-03-15 10:55:00,28.73,28.74,28.69,28.71,87600.0,20.4657,20.4728,20.4372,20.4514,87600.0
2011-03-15 11:00:00,28.7,28.72,28.68,28.69,96800.0,20.4443,20.4585,20.4301,20.4372,96800.0
2011-03-15 11:05:00,28.68,28.76,28.68,28.73,104800.0,20.4301,20.487,20.4301,20.4657,104800.0
2011-03-15 11:10:00,28.73,28.78,28.73,28.78,72000.0,20.4657,20.5013,20.4657,20.5013,72000.0
2011-03-15 11:15:00,28.78,28.81,28.77,28.79,180700.0,20.5013,20.5227,20.4942,20.5084,180700.0
2011-03-15 11:20:00,28.79,28.8,28.75,28.76,189400.0,20.5084,20.5155,20.4799,20.487,189400.0
2011-03-15 11:25:00,28.76,28.8,28.73,28.8,138700.0,20.487,20.5155,20.4657,20.5155,138700.0
2011-03-15 11:30:00,28.79,28.8,28.78,28.8,103200.0,20.5084,20.5155,20.5013,20.5155,103200.0
2011-03-15 11:35:00,28.8,28.81,28.75,28.77,410700.0,20.5155,20.5227,20.4799,20.4942,410700.0
2011-03-15 11:40:00,28.76,28.78,28.74,28.76,98500.0,20.487,20.5013,20.4728,20.487,98500.0
2011-03-15 11:45:00,28.76,28.77,28.73,28.74,83300.0,20.487,20.4942,20.4657,20.4728,83300.0
2011-03-15 11:50:00,28.74,28.78,28.71,28.78,73800.0,20.4728,20.5013,20.4514,20.5013,73800.0
2011-03-15 11:55:00,28.78,28.78,28.75,28.75,24500.0,20.5013,20.5013,20.4799,20.4799,24500.0
2011-03-15 12:00:00,28.75,28.8,28.74,28.79,75800.0,20.4799,20.5155,20.4728,20.5084,75800.0
2011-03-15 12:05:00,28.79,28.8,28.78,28.79,46400.0,20.5084,20.5155,20.5013,20.5084,46400.0
2011-03-15 12:10:00,28.79,28.8,28.78,28.79,116300.0,20.5084,20.5155,20.5013,20.5084,116300.0
2011-03-15 12:15:00,28.79,28.79,28.76,28.77,31300.0,20.5084,20.5084,20.487,20.4942,31300.0
2011-03-15 12:20:00,28.76,28.78,28.76,28.76,20900.0,20.487,20.5013,20.487,20.487,20900.0
2011-03-15 12:25:00,28.76,28.8,28.76,28.8,125200.0,20.487,20.5155,20.487,20.5155,125200.0
2011-03-15 12:30:00,28.8,28.8,28.77,28.79,290500.0,20.5155,20.5155,20.4942,20.5084,290500.0
2011-03-15 12:35:00,28.8,28.8,28.79,28.8,102000.0,20.5155,20.5155,20.5084,20.5155,102000.0
2011-03-15 12:40:00,28.79,28.8,28.76,28.77,87600.0,20.5084,20.5155,20.487,20.4942,87600.0
2011-03-15 12:45:00,28.77,28.79,28.74,28.79,96600.0,20.4942,20.5084,20.4728,20.5084,96600.0
2011-03-15 12:50:00,28.78,28.8,28.78,28.79,66400.0,20.5013,20.5155,20.5013,20.5084,66400.0
2011-03-15 12:55:00,28.79,28.8,28.78,28.79,213700.0,20.5084,20.5155,20.5013,20.5084,213700.0
2011-03-15 13:00:00,28.79,28.8,28.75,28.78,59700.0,20.5084,20.5155,20.4799,20.5013,59700.0
2011-03-15 13:05:00,28.78,28.79,28.74,28.75,62000.0,20.5013,20.5084,20.4728,20.4799,62000.0
2011-03-15 13:10:00,28.75,28.79,28.74,28.78,41400.0,20.4799,20.5084,20.4728,20.5013,41400.0
2011-03-15 13:15:00,28.78,28.79,28.74,28.78,71500.0,20.5013,20.5084,20.4728,20.5013,71500.0
2011-03-15 13:20:00,28.78,28.78,28.76,28.77,24500.0,20.5013,20.5013,20.487,20.4942,24500.0
2011-03-15 13:25:00,28.77,28.79,28.77,28.79,79700.0,20.4942,20.5084,20.4942,20.5084,79700.0
2011-03-15 13:30:00,28.78,28.8,28.78,28.8,90900.0,20.5013,20.5155,20.5013,20.5155,90900.0
2011-03-15 13:35:00,28.8,28.8,28.78,28.8,247200.0,20.5155,20.5155,20.5013,20.5155,247200.0
2011-03-15 13:40:00,28.8,28.8,28.77,28.78,389700.0,20.5155,20.5155,20.4942,20.5013,389700.0
2011-03-15 13:45:00,28.78,28.79,28.76,28.78,89800.0,20.5013,20.5084,20.487,20.5013,89800.0
2011-03-15 13:50:00,28.78,28.8,28.76,28.77,132900.0,20.5013,20.5155,20.487,20.4942,132900.0
2011-03-15 13:55:00,28.77,28.79,28.71,28.73,286400.0,20.4942,20.5084,20.4514,20.4657,286400.0
2011-03-15 14:00:00,28.74,28.75,28.69,28.69,97600.0,20.4728,20.4799,20.4372,20.4372,97600.0
2011-03-15 14:05:00,28.69,28.73,28.69,28.72,45700.0,20.4372,20.4657,20.4372,20.4585,45700.0
2011-03-15 14:10:00,28.72,28.78,28.71,28.75,46100.0,20.4585,20.5013,20.4514,20.4799,46100.0
2011-03-15 14:15:00,28.75,28.77,28.64,28.64,67600.0,20.4799,20.4942,20.4016,20.4016,67600.0
2011-03-15 14:20:00,28.64,28.78,28.63,28.78,71400.0,20.4016,20.5013,20.3944,20.5013,71400.0
2011-03-15 14:25:00,28.78,28.8,28.77,28.8,207100.0,20.5013,20.5155,20.4942,20.5155,207100.0
2011-03-15 14:30:00,28.8,28.81,28.77,28.78,399400.0,20.5155,20.5227,20.4942,20.5013,399400.0
2011-03-15 14:35:00,28.78,28.8,28.77,28.79,65500.0,20.5013,20.5155,20.4942,20.5084,65500.0
2011-03-15 14:40:00,28.79,28.8,28.78,28.79,255400.0,20.5084,20.5155,20.5013,20.5084,255400.0
2011-03-15 14:45:00,28.79,28.8,28.79,28.8,212900.0,20.5084,20.5155,20.5084,20.5155,212900.0
2011-03-15 14:50:00,28.8,28.8,28.77,28.79,301000.0,20.5155,20.5155,20.4942,20.5084,301000.0
2011-03-15 14:55:00,28.79,28.8,28.77,28.78,966600.0,20.5084,20.5155,20.4942,20.5013,966600.0
2011-03-15 15:00:00,28.77,28.8,28.77,28.79,112400.0,20.4942,20.5155,20.4942,20.5084,112400.0
2011-03-15 15:05:00,28.8,28.81,28.78,28.79,252700.0,20.5155,20.5227,20.5013,20.5084,252700.0
2011-03-15 15:10:00,28.79,28.8,28.78,28.8,102800.0,20.5084,20.5155,20.5013,20.5155,102800.0
2011-03-15 15:15:00,28.8,28.81,28.79,28.8,521600.0,20.5155,20.5227,20.5084,20.5155,521600.0
2011-03-15 15:20:00,28.8,28.81,28.79,28.8,266300.0,20.5155,20.5227,20.5084,20.5155,266300.0
2011-03-15 15:25:00,28.8,28.8,28.79,28.8,43700.0,20.5155,20.5155,20.5084,20.5155,43700.0
2011-03-15 15:30:00,28.8,28.8,28.76,28.8,558000.0,20.5155,20.5155,20.487,20.5155,558000.0
2011-03-15 15:35:00,28.8,28.8,28.76,28.78,275900.0,20.5155,20.5155,20.487,20.5013,275900.0
2011-03-15 15:40:00,28.79,28.8,28.77,28.79,251200.0,20.5084,20.5155,20.4942,20.5084,251200.0
2011-03-15 15:45:00,28.79,28.79,28.74,28.78,353100.0,20.5084,20.5084,20.4728,20.5013,353100.0
2011-03-15 15:50:00,28.77,28.8,28.75,28.79,447700.0,20.4942,20.5155,20.4799,20.5084,447700.0
2011-03-15 15:55:00,28.79,28.83,28.73,28.73,1349700.0,20.5084,20.5369,20.4657,20.4657,1349700.0
2011-03-16 09:30:00,28.71,28.79,28.65,28.78,171600.0,20.4514,20.5084,20.4087,20.5013,171600.0
2011-03-16 09:35:00,28.78,28.86,28.7,28.7,238500.0,20.5013,20.5583,20.4443,20.4443,238500.0
2011-03-16 09:40:00,28.7,28.73,28.65,28.71,120400.0,20.4443,20.4657,20.4087,20.4514,120400.0
2011-03-16 09:45:00,28.71,28.71,28.51,28.52,108000.0,20.4514,20.4514,20.309,20.3161,108000.0
2011-03-16 09:50:00,28.52,28.66,28.49,28.65,129800.0,20.3161,20.4158,20.2947,20.4087,129800.0
2011-03-16 09:55:00,28.64,28.65,28.6,28.6,160200.0,20.4016,20.4087,20.3731,20.3731,160200.0
2011-03-16 10:00:00,28.6,28.67,28.56,28.66,128200.0,20.3731,20.4229,20.3446,20.4158,128200.0
2011-03-16 10:05:00,28.66,28.67,28.64,28.65,60100.0,20.4158,20.4229,20.4016,20.4087,60100.0
2011-03-16 10:10:00,28.65,28.66,28.55,28.55,91200.0,20.4087,20.4158,20.3375,20.3375,91200.0
2011-03-16 10:15:00,28.56,28.56,28.54,28.54,98000.0,20.3446,20.3446,20.3303,20.3303,98000.0
2011-03-16 10:20:00,28.55,28.55,28.48,28.54,166300.0,20.3375,20.3375,20.2876,20.3303,166300.0
2011-03-16 10:25:00,28.53,28.58,28.52,28.58,89100.0,20.3232,20.3588,20.3161,20.3588,89100.0
2011-03-16 10:30:00,28.58,28.65,28.58,28.59,137200.0,20.3588,20.4087,20.3588,20.3659,137200.0
2011-03-16 10:35:00,28.59,28.63,28.55,28.62,84300.0,20.3659,20.3944,20.3375,20.3873,84300.0
2011-03-16 10:40:00,28.63,28.72,28.61,28.71,117800.0,20.3944,20.4585,20.3802,20.4514,117800.0
2011-03-16 10:45:00,28.71,28.73,28.69,28.72,78300.0,20.4514,20.4657,20.4372,20.4585,78300.0
2011-03-16 10:50:00,28.72,28.76,28.68,28.68,68000.0,20.4585,20.487,20.4301,20.4301,68000.0
2011-03-16 10:55:00,28.68,28.7,28.62,28.63,203500.0,20.4301,20.4443,20.3873,20.3944,203500.0
2011-03-16 11:00:00,28.62,28.63,28.42,28.49,485300.0,20.3873,20.3944,20.2448,20.2947,485300.0
2011-03-16 11:05:00,28.48,28.55,28.35,28.54,205700.0,20.2876,20.3375,20.195,20.3303,205700.0
2011-03-16 11:10:00,28.53,28.66,28.51,28.61,202800.0,20.3232,20.4158,20.309,20.3802,202800.0
2011-03-16 11:15:00,28.62,28.64,28.54,28.55,88300.0,20.3873,20.4016,20.3303,20.3375,88300.0
2011-03-16 11:20:00,28.54,28.58,28.54,28.55,87900.0,20.3303,20.3588,20.3303,20.3375,87900.0
2011-03-16 11:25:00,28.55,28.57,28.51,28.57,66200.0,20.3375,20.3517,20.309,20.3517,66200.0
2011-03-16 11:30:00,28.56,28.63,28.56,28.58,52100.0,20.3446,20.3944,20.3446,20.3588,52100.0
2011-03-16 11:35:00,28.58,28.59,28.5,28.54,72300.0,20.3588,20.3659,20.3018,20.3303,72300.0
2011-03-16 11:40:00,28.53,28.58,28.52,28.53,73400.0,20.3232,20.3588,20.3161,20.3232,73400.0
2011-03-16 11:45:00,28.54,28.54,28.44,28.47,99500.0,20.3303,20.3303,20.2591,20.2805,99500.0
2011-03-16 11:50:00,28.47,28.47,28.41,28.45,49400.0,20.2805,20.2805,20.2377,20.2662,49400.0
2011-03-16 11:55:00,28.44,28.52,28.44,28.5,81800.0,20.2591,20.3161,20.2591,20.3018,81800.0
2011-03-16 12:00:00,28.5,28.5,28.38,28.38,86700.0,20.3018,20.3018,20.2164,20.2164,86700.0
2011-03-16 12:05:00,28.38,28.43,28.37,28.4,73500.0,20.2164,20.252,20.2092,20.2306,73500.0
2011-03-16 12:10:00,28.4,28.46,28.31,28.37,81700.0,20.2306,20.2733,20.1665,20.2092,81700.0
2011-03-16 12:15:00,28.37,28.4,28.3,28.35,151700.0,20.2092,20.2306,20.1594,20.195,151700.0
2011-03-16 12:20:00,28.35,28.4,28.33,28.4,50400.0,20.195,20.2306,20.1807,20.2306,50400.0
2011-03-16 12:25:00,28.4,28.56,28.4,28.55,142400.0,20.2306,20.3446,20.2306,20.3375,142400.0
2011-03-16 12:30:00,28.55,28.63,28.52,28.54,114500.0,20.3375,20.3944,20.3161,20.3303,114500.0
2011-03-16 12:35:00,28.54,28.57,28.46,28.47,54000.0,20.3303,20.3517,20.2733,20.2805,54000.0
2011-03-16 12:40:00,28.48,28.54,28.47,28.49,66200.0,20.2876,20.3303,20.2805,20.2947,66200.0
2011-03-16 12:45:00,28.48,28.58,28.47,28.54,65000.0,20.2876,20.3588,20.2805,20.3303,65000.0
2011-03-16 12:50:00,28.54,28.55,28.49,28.51,48700.0,20.3303,20.3375,20.2947,20.309,48700.0
2011-03-16 12:55:00,28.51,28.55,28.5,28.53,71600.0,20.309,20.3375,20.3018,20.3232,71600.0
2011-03-16 13:00:00,28.53,28.58,28.52,28.55,60700.0,20.3232,20.3588,20.3161,20.3375,60700.0
2011-03-16 13:05:00,28.55,28.55,28.49,28.49,84300.0,20.3375,20.3375,20.2947,20.2947,84300.0
2011-03-16 13:10:00,28.5,28.5,28.43,28.46,86000.0,20.3018,20.3018,20.252,20.2733,86000.0
2011-03-16 13:15:00,28.47,28.48,28.44,28.46,45600.0,20.2805,20.2876,20.2591,20.2733,45600.0
2011-03-16 13:20:00,28.46,28.48,28.4,28.4,56500.0,20.2733,20.2876,20.2306,20.2306,56500.0
2011-03-16 13:25:00,28.4,28.41,28.37,28.39,76000.0,20.2306,20.2377,20.2092,20.2235,76000.0
2011-03-16 13:30:00,28.39,28.41,28.36,28.39,80700.0,20.2235,20.2377,20.2021,20.2235,80700.0
2011-03-16 13:35:00,28.39,28.4,28.34,28.35,87600.0,20.2235,20.2306,20.1879,20.195,87600.0
2011-03-16 13:40:00,28.35,28.39,28.3,28.39,112100.0,20.195,20.2235,20.1594,20.2235,112100.0
2011-03-16 13:45:00,28.38,28.39,28.36,28.37,33800.0,20.2164,20.2235,20.2021,20.2092,33800.0
2011-03-16 13:50:00,28.37,28.4,28.34,28.34,52300.0,20.2092,20.2306,20.1879,20.1879,52300.0
2011-03-16 13:55:00,28.35,28.37,28.33,28.36,42700.0,20.195,20.2092,20.1807,20.2021,42700.0
2011-03-16 14:00:00,28.34,28.35,28.28,28.29,81100.0,20.1879,20.195,20.1451,20.1522,81100.0
2011-03-16 14:05:00,28.29,28.29,28.23,28.24,70200.0,20.1522,20.1522,20.1095,20.1166,70200.0
2011-03-16 14:10:00,28.24,28.28,28.16,28.27,181500.0,20.1166,20.1451,20.0596,20.138,181500.0
2011-03-16 14:15:00,28.26,28.28,28.13,28.13,128700.0,20.1309,20.1451,20.0383,20.0383,128700.0
2011-03-16 14:20:00,28.14,28.24,28.11,28.22,137100.0,20.0454,20.1166,20.024,20.1024,137100.0
2011-03-16 14:25:00,28.23,28.27,28.21,28.24,75300.0,20.1095,20.138,20.0953,20.1166,75300.0
2011-03-16 14:30:00,28.23,28.29,28.21,28.23,98400.0,20.1095,20.1522,20.0953,20.1095,98400.0
2011-03-16 14:35:00,28.23,28.37,28.22,28.31,121600.0,20.1095,20.2092,20.1024,20.1665,121600.0
2011-03-16 14:40:00,28.32,28.45,28.31,28.39,114200.0,20.1736,20.2662,20.1665,20.2235,114200.0
2011-03-16 14:45:00,28.39,28.46,28.38,28.45,80500.0,20.2235,20.2733,20.2164,20.2662,80500.0
2011-03-16 14:50:00,28.43,28.44,28.39,28.41,66700.0,20.252,20.2591,20.2235,20.2377,66700.0
2011-03-16 14:55:00,28.41,28.47,28.39,28.4,86400.0,20.2377,20.2805,20.2235,20.2306,86400.0
2011-03-16 15:00:00,28.39,28.45,28.39,28.43,89600.0,20.2235,20.2662,20.2235,20.252,89600.0
2011-03-16 15:05:00,28.42,28.43,28.34,28.39,99300.0,20.2448,20.252,20.1879,20.2235,99300.0
2011-03-16 15:10:00,28.39,28.46,28.37,28.38,130900.0,20.2235,20.2733,20.2092,20.2164,130900.0
2011-03-16 15:15:00,28.38,28.42,28.36,28.39,90800.0,20.2164,20.2448,20.2021,20.2235,90800.0
2011-03-16 15:20:00,28.39,28.43,28.35,28.37,85400.0,20.2235,20.252,20.195,20.2092,85400.0
2011-03-16 15:25:00,28.37,28.4,28.25,28.3,160500.0,20.2092,20.2306,20.1237,20.1594,160500.0
2011-03-16 15:30:00,28.3,28.3,28.24,28.26,126700.0,20.1594,20.1594,20.1166,20.1309,126700.0
2011-03-16 15:35:00,28.26,28.29,28.24,28.24,125200.0,20.1309,20.1522,20.1166,20.1166,125200.0
2011-03-16 15:40:00,28.25,28.31,28.22,28.29,181800.0,20.1237,20.1665,20.1024,20.1522,181800.0
2011-03-16 15:45:00,28.28,28.29,28.21,28.27,217400.0,20.1451,20.1522,20.0953,20.138,217400.0
2011-03-16 15:50:00,28.26,28.27,28.23,28.24,211800.0,20.1309,20.138,20.1095,20.1166,211800.0
2011-03-16 15:55:00,28.24,28.25,28.18,28.19,489400.0,20.1166,20.1237,20.0739,20.081,489400.0
2011-03-17 09:30:00,28.59,28.62,28.2,28.55,161200.0,20.3659,20.3873,20.0881,20.3375,161200.0
2011-03-17 09:35:00,28.55,28.66,28.48,28.66,129200.0,20.3375,20.4158,20.2876,20.4158,129200.0
2011-03-17 09:40:00,28.65,28.66,28.56,28.6,108700.0,20.4087,20.4158,20.3446,20.3731,108700.0
2011-03-17 09:45:00,28.6,28.6,28.36,28.41,100100.0,20.3731,20.3731,20.2021,20.2377,100100.0
2011-03-17 09:50:00,28.41,28.49,28.36,28.37,61400.0,20.2377,20.2947,20.2021,20.2092,61400.0
2011-03-17 09:55:00,28.37,28.47,28.31,28.36,84700.0,20.2092,20.2805,20.1665,20.2021,84700.0
2011-03-17 10:00:00,28.38,28.48,28.33,28.42,101500.0,20.2164,20.2876,20.1807,20.2448,101500.0
2011-03-17 10:05:00,28.43,28.44,28.36,28.39,47800.0,20.252,20.2591,20.2021,20.2235,47800.0
2011-03-17 10:10:00,28.39,28.4,28.35,28.36,45300.0,20.2235,20.2306,20.195,20.2021,45300.0
2011-03-17 10:15:00,28.37,28.49,28.35,28.49,68100.0,20.2092,20.2947,20.195,20.2947,68100.0
2011-03-17 10:20:00,28.49,28.54,28.48,28.54,42100.0,20.2947,20.3303,20.2876,20.3303,42100.0
2011-03-17 10:25:00,28.54,28.6,28.52,28.54,73900.0,20.3303,20.3731,20.3161,20.3303,73900.0
2011-03-17 10:30:00,28.54,28.58,28.52,28.57,43200.0,20.3303,20.3588,20.3161,20.3517,43200.0
2011-03-17 10:35:00,28.57,28.63,28.56,28.63,33400.0,20.3517,20.3944,20.3446,20.3944,33400.0
2011-03-17 10:40:00,28.62,28.62,28.52,28.53,58300.0,20.3873,20.3873,20.3161,20.3232,58300.0
2011-03-17 10:45:00,28.52,28.54,28.49,28.54,54300.0,20.3161,20.3303,20.2947,20.3303,54300.0
2011-03-17 10:50:00,28.54,28.57,28.51,28.56,39700.0,20.3303,20.3517,20.309,20.3446,39700.0
2011-03-17 10:55:00,28.55,28.57,28.5,28.5,45200.0,20.3375,20.3517,20.3018,20.3018,45200.0
2011-03-17 11:00:00,28.5,28.53,28.49,28.53,76600.0,20.3018,20.3232,20.2947,20.3232,76600.0
2011-03-17 11:05:00,28.52,28.59,28.52,28.57,56100.0,20.3161,20.3659,20.3161,20.3517,56100.0
2011-03-17 11:10:00,28.58,28.59,28.55,28.55,47700.0,20.3588,20.3659,20.3375,20.3375,47700.0
2011-03-17 11:15:00,28.56,28.56,28.51,28.51,43700.0,20.3446,20.3446,20.309,20.309,43700.0
2011-03-17 11:20:00,28.52,28.54,28.44,28.45,57100.0,20.3161,20.3303,20.2591,20.2662,57100.0
2011-03-17 11:25:00,28.46,28.46,28.36,28.37,51200.0,20.2733,20.2733,20.2021,20.2092,51200.0
2011-03-17 11:30:00,28.37,28.43,28.36,28.42,35200.0,20.2092,20.252,20.2021,20.2448,35200.0
2011-03-17 11:35:00,28.43,28.44,28.41,28.42,19500.0,20.252,20.2591,20.2377,20.2448,19500.0
2011-03-17 11:40:00,28.42,28.45,28.42,28.43,19800.0,20.2448,20.2662,20.2448,20.252,19800.0
2011-03-17 11:45:00,28.43,28.43,28.31,28.31,44400.0,20.252,20.252,20.1665,20.1665,44400.0
2011-03-17 11:50:00,28.31,28.35,28.27,28.35,52200.0,20.1665,20.195,20.138,20.195,52200.0
2011-03-17 11:55:00,28.36,28.39,28.35,28.35,24700.0,20.2021,20.2235,20.195,20.195,24700.0
2011-03-17 12:00:00,28.34,28.36,28.3,28.31,36300.0,20.1879,20.2021,20.1594,20.1665,36300.0
2011-03-17 12:05:00,28.31,28.4,28.3,28.39,81600.0,20.1665,20.2306,20.1594,20.2235,81600.0
2011-03-17 12:10:00,28.4,28.44,28.39,28.43,42000.0,20.2306,20.2591,20.2235,20.252,42000.0
2011-03-17 12:15:00,28.43,28.46,28.42,28.43,28000.0,20.252,20.2733,20.2448,20.252,28000.0
2011-03-17 12:20:00,28.43,28.47,28.43,28.45,26700.0,20.252,20.2805,20.252,20.2662,26700.0
2011-03-17 12:25:00,28.45,28.46,28.41,28.45,26500.0,20.2662,20.2733,20.2377,20.2662,26500.0
2011-03-17 12:30:00,28.45,28.51,28.45,28.49,28000.0,20.2662,20.309,20.2662,20.2947,28000.0
2011-03-17 12:35:00,28.49,28.5,28.45,28.46,15000.0,20.2947,20.3018,20.2662,20.2733,15000.0
2011-03-17 12:40:00,28.46,28.46,28.44,28.44,10900.0,20.2733,20.2733,20.2591,20.2591,10900.0
2011-03-17 12:45:00,28.44,28.44,28.37,28.38,24300.0,20.2591,20.2591,20.2092,20.2164,24300.0
2011-03-17 12:50:00,28.39,28.4,28.36,28.4,36000.0,20.2235,20.2306,20.2021,20.2306,36000.0
2011-03-17 12:55:00,28.4,28.42,28.4,28.42,13000.0,20.2306,20.2448,20.2306,20.2448,13000.0
2011-03-17 13:00:00,28.42,28.45,28.41,28.44,50800.0,20.2448,20.2662,20.2377,20.2591,50800.0
2011-03-17 13:05:00,28.45,28.47,28.45,28.47,26900.0,20.2662,20.2805,20.2662,20.2805,26900.0
2011-03-17 13:10:00,28.46,28.52,28.46,28.52,43000.0,20.2733,20.3161,20.2733,20.3161,43000.0
2011-03-17 13:15:00,28.52,28.56,28.52,28.53,73100.0,20.3161,20.3446,20.3161,20.3232,73100.0
2011-03-17 13:20:00,28.52,28.53,28.5,28.52,69800.0,20.3161,20.3232,20.3018,20.3161,69800.0
2011-03-17 13:25:00,28.52,28.52,28.45,28.45,191400.0,20.3161,20.3161,20.2662,20.2662,191400.0
2011-03-17 13:30:00,28.45,28.45,28.4,28.41,85700.0,20.2662,20.2662,20.2306,20.2377,85700.0
2011-03-17 13:35:00,28.41,28.47,28.41,28.46,62300.0,20.2377,20.2805,20.2377,20.2733,62300.0
2011-03-17 13:40:00,28.46,28.46,28.41,28.41,46900.0,20.2733,20.2733,20.2377,20.2377,46900.0
2011-03-17 13:45:00,28.41,28.42,28.38,28.39,12800.0,20.2377,20.2448,20.2164,20.2235,12800.0
2011-03-17 13:50:00,28.39,28.39,28.26,28.27,73800.0,20.2235,20.2235,20.1309,20.138,73800.0
2011-03-17 13:55:00,28.28,28.32,28.25,28.32,54600.0,20.1451,20.1736,20.1237,20.1736,54600.0
2011-03-17 14:00:00,28.32,28.37,28.31,28.36,25500.0,20.1736,20.2092,20.1665,20.2021,25500.0
2011-03-17 14:05:00,28.37,28.4,28.35,28.35,37300.0,20.2092,20.2306,20.195,20.195,37300.0
2011-03-17 14:10:00,28.35,28.36,28.3,28.33,34400.0,20.195,20.2021,20.1594,20.1807,34400.0
2011-03-17 14:15:00,28.32,28.38,28.3,28.38,38400.0,20.1736,20.2164,20.1594,20.2164,38400.0
2011-03-17 14:20:00,28.38,28.39,28.35,28.39,30800.0,20.2164,20.2235,20.195,20.2235,30800.0
2011-03-17 14:25:00,28.39,28.42,28.38,28.4,58100.0,20.2235,20.2448,20.2164,20.2306,58100.0
2011-03-17 14:30:00,28.39,28.43,28.39,28.42,74200.0,20.2235,20.252,20.2235,20.2448,74200.0
2011-03-17 14:35:00,28.43,28.46,28.42,28.44,54600.0,20.252,20.2733,20.2448,20.2591,54600.0
2011-03-17 14:40:00,28.43,28.48,28.43,28.46,34100.0,20.252,20.2876,20.252,20.2733,34100.0
2011-03-17 14:45:00,28.47,28.49,28.46,28.47,50000.0,20.2805,20.2947,20.2733,20.2805,50000.0
2011-03-17 14:50:00,28.48,28.53,28.47,28.53,43000.0,20.2876,20.3232,20.2805,20.3232,43000.0
2011-03-17 14:55:00,28.53,28.56,28.51,28.51,74000.0,20.3232,20.3446,20.309,20.309,74000.0
2011-03-17 15:00:00,28.51,28.65,28.51,28.65,193200.0,20.309,20.4087,20.309,20.4087,193200.0
2011-03-17 15:05:00,28.65,28.69,28.61,28.63,138400.0,20.4087,20.4372,20.3802,20.3944,138400.0
2011-03-17 15:10:00,28.63,28.67,28.63,28.66,110000.0,20.3944,20.4229,20.3944,20.4158,110000.0
2011-03-17 15:15:00,28.66,28.66,28.61,28.66,140800.0,20.4158,20.4158,20.3802,20.4158,140800.0
2011-03-17 15:20:00,28.66,28.74,28.66,28.72,218300.0,20.4158,20.4728,20.4158,20.4585,218300.0
2011-03-17 15:25:00,28.73,28.73,28.66,28.69,181800.0,20.4657,20.4657,20.4158,20.4372,181800.0
2011-03-17 15:30:00,28.69,28.77,28.68,28.75,195500.0,20.4372,20.4942,20.4301,20.4799,195500.0
2011-03-17 15:35:00,28.75,28.81,28.75,28.79,309000.0,20.4799,20.5227,20.4799,20.5084,309000.0
2011-03-17 15:40:00,28.8,28.8,28.76,28.77,207700.0,20.5155,20.5155,20.487,20.4942,207700.0
2011-03-17 15:45:00,28.78,28.82,28.77,28.79,397700.0,20.5013,20.5298,20.4942,20.5084,397700.0
2011-03-17 15:50:00,28.79,28.8,28.75,28.79,170700.0,20.5084,20.5155,20.4799,20.5084,170700.0
2011-03-17 15:55:00,28.79,28.79,28.72,28.77,407800.0,20.5084,20.5084,20.4585,20.4942,407800.0
2011-03-18 09:30:00,29.0,29.08,28.67,28.79,1490900.0,20.658,20.715,20.4229,20.5084,1490900.0
2011-03-18 09:35:00,28.79,28.93,28.76,28.91,404100.0,20.5084,20.6081,20.487,20.5939,404100.0
2011-03-18 09:40:00,28.92,29.14,28.89,29.1,313100.0,20.601,20.7577,20.5796,20.7292,313100.0
2011-03-18 09:45:00,29.1,29.11,28.94,29.07,597700.0,20.7292,20.7364,20.6153,20.7079,597700.0
2011-03-18 09:50:00,29.06,29.12,29.0,29.12,58600.0,20.7007,20.7435,20.658,20.7435,58600.0
2011-03-18 09:55:00,29.12,29.15,29.05,29.08,77200.0,20.7435,20.7649,20.6936,20.715,77200.0
2011-03-18 10:00:00,29.08,29.12,29.0,29.01,53900.0,20.715,20.7435,20.658,20.6651,53900.0
2011-03-18 10:05:00,29.0,29.07,29.0,29.07,53300.0,20.658,20.7079,20.658,20.7079,53300.0
2011-03-18 10:10:00,29.07,29.1,29.06,29.08,111100.0,20.7079,20.7292,20.7007,20.715,111100.0
2011-03-18 10:15:00,29.07,29.13,29.07,29.08,50300.0,20.7079,20.7506,20.7079,20.715,50300.0
2011-03-18 10:20:00,29.08,29.09,29.01,29.05,99600.0,20.715,20.7221,20.6651,20.6936,99600.0
2011-03-18 10:25:00,29.06,29.08,28.96,28.96,78900.0,20.7007,20.715,20.6295,20.6295,78900.0
2011-03-18 10:30:00,28.96,29.05,28.94,28.99,65200.0,20.6295,20.6936,20.6153,20.6509,65200.0
2011-03-18 10:35:00,28.98,29.0,28.97,28.98,34800.0,20.6438,20.658,20.6366,20.6438,34800.0
2011-03-18 10:40:00,28.98,29.01,28.97,29.01,74600.0,20.6438,20.6651,20.6366,20.6651,74600.0
2011-03-18 10:45:00,29.01,29.01,28.97,28.99,105900.0,20.6651,20.6651,20.6366,20.6509,105900.0
2011-03-18 10:50:00,28.99,29.08,28.99,29.08,299300.0,20.6509,20.715,20.6509,20.715,299300.0
2011-03-18 10:55:00,29.08,29.13,29.07,29.11,183800.0,20.715,20.7506,20.7079,20.7364,183800.0
2011-03-18 11:00:00,29.11,29.44,29.09,29.27,563700.0,20.7364,20.9714,20.7221,20.8503,563700.0
2011-03-18 11:05:00,29.28,29.35,29.18,29.18,85800.0,20.8575,20.9073,20.7862,20.7862,85800.0
2011-03-18 11:10:00,29.18,29.2,29.14,29.14,135600.0,20.7862,20.8005,20.7577,20.7577,135600.0
2011-03-18 11:15:00,29.14,29.2,29.14,29.14,55100.0,20.7577,20.8005,20.7577,20.7577,55100.0
2011-03-18 11:20:00,29.14,29.15,29.13,29.13,128900.0,20.7577,20.7649,20.7506,20.7506,128900.0
2011-03-18 11:25:00,29.14,29.15,29.03,29.03,91600.0,20.7577,20.7649,20.6794,20.6794,91600.0
2011-03-18 11:30:00,29.04,29.19,29.02,29.19,102700.0,20.6865,20.7934,20.6723,20.7934,102700.0
2011-03-18 11:35:00,29.19,29.37,29.18,29.36,130700.0,20.7934,20.9216,20.7862,20.9145,130700.0
2011-03-18 11:40:00,29.37,29.43,29.27,29.29,236400.0,20.9216,20.9643,20.8503,20.8646,236400.0
2011-03-18 11:45:00,29.29,29.31,29.19,29.21,131000.0,20.8646,20.8788,20.7934,20.8076,131000.0
2011-03-18 11:50:00,29.21,29.27,29.17,29.25,65500.0,20.8076,20.8503,20.7791,20.8361,65500.0
2011-03-18 11:55:00,29.25,29.27,29.2,29.24,58500.0,20.8361,20.8503,20.8005,20.829,58500.0
2011-03-18 12:00:00,29.24,29.32,29.17,29.27,339700.0,20.829,20.886,20.7791,20.8503,339700.0
2011-03-18 12:05:00,29.28,29.32,29.27,29.29,115200.0,20.8575,20.886,20.8503,20.8646,115200.0
2011-03-18 12:10:00,29.28,29.28,29.15,29.19,155500.0,20.8575,20.8575,20.7649,20.7934,155500.0
2011-03-18 12:15:00,29.18,29.2,29.12,29.14,47900.0,20.7862,20.8005,20.7435,20.7577,47900.0
2011-03-18 12:20:00,29.13,29.24,29.13,29.24,67100.0,20.7506,20.829,20.7506,20.829,67100.0
2011-03-18 12:25:00,29.24,29.26,29.18,29.18,52700.0,20.829,20.8432,20.7862,20.7862,52700.0
2011-03-18 12:30:00,29.19,29.19,29.11,29.13,59700.0,20.7934,20.7934,20.7364,20.7506,59700.0
2011-03-18 12:35:00,29.14,29.14,29.09,29.1,37100.0,20.7577,20.7577,20.7221,20.7292,37100.0
2011-03-18 12:40:00,29.09,29.1,29.03,29.03,56400.0,20.7221,20.7292,20.6794,20.6794,56400.0
2011-03-18 12:45:00,29.04,29.07,29.03,29.03,41500.0,20.6865,20.7079,20.6794,20.6794,41500.0
2011-03-18 12:50:00,29.03,29.04,28.97,28.97,173200.0,20.6794,20.6865,20.6366,20.6366,173200.0
2011-03-18 12:55:00,28.97,28.98,28.89,28.89,118500.0,20.6366,20.6438,20.5796,20.5796,118500.0
2011-03-18 13:00:00,28.89,28.98,28.86,28.97,112200.0,20.5796,20.6438,20.5583,20.6366,112200.0
2011-03-18 13:05:00,28.97,28.97,28.92,28.94,122400.0,20.6366,20.6366,20.601,20.6153,122400.0
2011-03-18 13:10:00,28.95,28.98,28.94,28.96,87700.0,20.6224,20.6438,20.6153,20.6295,87700.0
2011-03-18 13:15:00,28.97,28.99,28.96,28.98,85200.0,20.6366,20.6509,20.6295,20.6438,85200.0
2011-03-18 13:20:00,28.98,29.0,28.96,28.99,101100.0,20.6438,20.658,20.6295,20.6509,101100.0
2011-03-18 13:25:00,28.99,29.0,28.93,28.97,67300.0,20.6509,20.658,20.6081,20.6366,67300.0
2011-03-18 13:30:00,28.97,28.98,28.96,28.98,24000.0,20.6366,20.6438,20.6295,20.6438,24000.0
2011-03-18 13:35:00,28.98,28.98,28.96,28.97,39000.0,20.6438,20.6438,20.6295,20.6366,39000.0
2011-03-18 13:40:00,28.96,28.97,28.92,28.94,41400.0,20.6295,20.6366,20.601,20.6153,41400.0
2011-03-18 13:45:00,28.94,28.97,28.9,28.95,175200.0,20.6153,20.6366,20.5868,20.6224,175200.0
2011-03-18 13:50:00,28.95,29.01,28.94,28.96,69800.0,20.6224,20.6651,20.6153,20.6295,69800.0
2011-03-18 13:55:00,28.96,28.98,28.94,28.96,29000.0,20.6295,20.6438,20.6153,20.6295,29000.0
2011-03-18 14:00:00,28.96,28.97,28.94,28.94,41900.0,20.6295,20.6366,20.6153,20.6153,41900.0
2011-03-18 14:05:00,28.95,28.95,28.94,28.94,13500.0,20.6224,20.6224,20.6153,20.6153,13500.0
2011-03-18 14:10:00,28.95,28.95,28.83,28.83,85500.0,20.6224,20.6224,20.5369,20.5369,85500.0
2011-03-18 14:15:00,28.83,28.85,28.79,28.8,74400.0,20.5369,20.5512,20.5084,20.5155,74400.0
2011-03-18 14:20:00,28.79,28.88,28.79,28.88,130700.0,20.5084,20.5725,20.5084,20.5725,130700.0
2011-03-18 14:25:00,28.88,28.9,28.86,28.88,95400.0,20.5725,20.5868,20.5583,20.5725,95400.0
2011-03-18 14:30:00,28.88,28.9,28.87,28.87,90800.0,20.5725,20.5868,20.5654,20.5654,90800.0
2011-03-18 14:35:00,28.88,28.89,28.87,28.87,57100.0,20.5725,20.5796,20.5654,20.5654,57100.0
2011-03-18 14:40:00,28.87,28.9,28.87,28.88,67300.0,20.5654,20.5868,20.5654,20.5725,67300.0
2011-03-18 14:45:00,28.87,28.88,28.85,28.86,34200.0,20.5654,20.5725,20.5512,20.5583,34200.0
2011-03-18 14:50:00,28.86,28.88,28.84,28.84,37300.0,20.5583,20.5725,20.544,20.544,37300.0
2011-03-18 14:55:00,28.84,28.85,28.77,28.81,90300.0,20.544,20.5512,20.4942,20.5227,90300.0
2011-03-18 15:00:00,28.81,28.83,28.8,28.83,27700.0,20.5227,20.5369,20.5155,20.5369,27700.0
2011-03-18 15:05:00,28.83,28.83,28.77,28.79,81300.0,20.5369,20.5369,20.4942,20.5084,81300.0
2011-03-18 15:10:00,28.8,28.81,28.76,28.8,109100.0,20.5155,20.5227,20.487,20.5155,109100.0
2011-03-18 15:15:00,28.79,28.82,28.77,28.82,178800.0,20.5084,20.5298,20.4942,20.5298,178800.0
2011-03-18 15:20:00,28.82,28.85,28.82,28.83,57400.0,20.5298,20.5512,20.5298,20.5369,57400.0
2011-03-18 15:25:00,28.83,28.84,28.79,28.81,80000.0,20.5369,20.544,20.5084,20.5227,80000.0
2011-03-18 15:30:00,28.81,28.84,28.8,28.83,164400.0,20.5227,20.544,20.5155,20.5369,164400.0
2011-03-18 15:35:00,28.82,28.84,28.82,28.84,252900.0,20.5298,20.544,20.5298,20.544,252900.0
2011-03-18 15:40:00,28.83,28.9,28.83,28.9,136000.0,20.5369,20.5868,20.5369,20.5868,136000.0
2011-03-18 15:45:00,28.9,28.96,28.87,28.88,407400.0,20.5868,20.6295,20.5654,20.5725,407400.0
2011-03-18 15:50:00,28.88,28.88,28.77,28.78,357200.0,20.5725,20.5725,20.4942,20.5013,357200.0
2011-03-18 15:55:00,28.78,28.88,28.77,28.85,599800.0,20.5013,20.5725,20.4942,20.5512,599800.0
2011-03-21 09:30:00,29.17,29.25,29.07,29.14,269300.0,20.7791,20.8361,20.7079,20.7577,269300.0
2011-03-21 09:35:00,29.13,29.15,28.97,28.97,106000.0,20.7506,20.7649,20.6366,20.6366,106000.0
2011-03-21 09:40:00,28.98,29.07,28.95,29.06,226500.0,20.6438,20.7079,20.6224,20.7007,226500.0
2011-03-21 09:45:00,29.05,29.23,29.05,29.2,109700.0,20.6936,20.8218,20.6936,20.8005,109700.0
2011-03-21 09:50:00,29.2,29.2,29.12,29.13,70300.0,20.8005,20.8005,20.7435,20.7506,70300.0
2011-03-21 09:55:00,29.14,29.16,29.1,29.15,62500.0,20.7577,20.772,20.7292,20.7649,62500.0
2011-03-21 10:00:00,29.14,29.16,29.07,29.1,63000.0,20.7577,20.772,20.7079,20.7292,63000.0
2011-03-21 10:05:00,29.1,29.16,29.09,29.14,67900.0,20.7292,20.772,20.7221,20.7577,67900.0
2011-03-21 10:10:00,29.13,29.14,29.07,29.11,51600.0,20.7506,20.7577,20.7079,20.7364,51600.0
2011-03-21 10:15:00,29.11,29.11,29.07,29.08,109700.0,20.7364,20.7364,20.7079,20.715,109700.0
2011-03-21 10:20:00,29.08,29.1,29.06,29.08,66800.0,20.715,20.7292,20.7007,20.715,66800.0
2011-03-21 10:25:00,29.07,29.09,29.04,29.04,72800.0,20.7079,20.7221,20.6865,20.6865,72800.0
2011-03-21 10:30:00,29.04,29.09,29.03,29.03,108300.0,20.6865,20.7221,20.6794,20.6794,108300.0
2011-03-21 10:35:00,29.04,29.09,28.96,28.98,95600.0,20.6865,20.7221,20.6295,20.6438,95600.0
2011-03-21 10:40:00,28.97,29.0,28.92,28.92,100900.0,20.6366,20.658,20.601,20.601,100900.0
2011-03-21 10:45:00,28.92,29.0,28.92,29.0,24400.0,20.601,20.658,20.601,20.658,24400.0
2011-03-21 10:50:00,29.0,29.01,28.98,29.0,43300.0,20.658,20.6651,20.6438,20.658,43300.0
2011-03-21 10:55:00,29.01,29.01,28.96,28.99,59500.0,20.6651,20.6651,20.6295,20.6509,59500.0
2011-03-21 11:00:00,28.99,29.03,28.98,29.0,76700.0,20.6509,20.6794,20.6438,20.658,76700.0
2011-03-21 11:05:00,29.01,29.02,28.99,29.01,41400.0,20.6651,20.6723,20.6509,20.6651,41400.0
2011-03-21 11:10:00,29.01,29.01,28.99,29.0,36100.0,20.6651,20.6651,20.6509,20.658,36100.0
2011-03-21 11:15:00,29.0,29.01,28.99,29.01,64300.0,20.658,20.6651,20.6509,20.6651,64300.0
2011-03-21 11:20:00,29.01,29.02,28.96,28.98,53800.0,20.6651,20.6723,20.6295,20.6438,53800.0
2011-03-21 11:25:00,28.97,29.01,28.95,28.96,51400.0,20.6366,20.6651,20.6224,20.6295,51400.0
2011-03-21 11:30:00,28.96,29.02,28.95,29.01,57700.0,20.6295,20.6723,20.6224,20.6651,57700.0
2011-03-21 11:35:00,29.0,29.01,28.98,28.99,22800.0,20.658,20.6651,20.6438,20.6509,22800.0
2011-03-21 11:40:00,28.98,29.01,28.98,29.01,31200.0,20.6438,20.6651,20.6438,20.6651,31200.0
2011-03-21 11:45:00,29.01,29.08,29.0,29.07,56100.0,20.6651,20.715,20.658,20.7079,56100.0
2011-03-21 11:50:00,29.07,29.1,29.05,29.1,61100.0,20.7079,20.7292,20.6936,20.7292,61100.0
2011-03-21 11:55:00,29.1,29.1,29.05,29.05,122400.0,20.7292,20.7292,20.6936,20.6936,122400.0
2011-03-21 12:00:00,29.05,29.09,29.05,29.09,30700.0,20.6936,20.7221,20.6936,20.7221,30700.0
2011-03-21 12:05:00,29.08,29.1,29.07,29.09,107100.0,20.715,20.7292,20.7079,20.7221,107100.0
2011-03-21 12:10:00,29.09,29.1,29.06,29.08,20600.0,20.7221,20.7292,20.7007,20.715,20600.0
2011-03-21 12:15:00,29.09,29.09,29.03,29.07,53900.0,20.7221,20.7221,20.6794,20.7079,53900.0
2011-03-21 12:20:00,29.06,29.1,29.06,29.07,101100.0,20.7007,20.7292,20.7007,20.7079,101100.0
2011-03-21 12:25:00,29.07,29.08,29.03,29.04,85100.0,20.7079,20.715,20.6794,20.6865,85100.0
2011-03-21 12:30:00,29.04,29.04,28.99,29.0,44400.0,20.6865,20.6865,20.6509,20.658,44400.0
2011-03-21 12:35:00,29.0,29.02,28.99,29.0,43000.0,20.658,20.6723,20.6509,20.658,43000.0
2011-03-21 12:40:00,29.0,29.02,28.99,28.99,62300.0,20.658,20.6723,20.6509,20.6509,62300.0
2011-03-21 12:45:00,28.99,29.0,28.98,28.99,27900.0,20.6509,20.658,20.6438,20.6509,27900.0
2011-03-21 12:50:00,28.99,29.0,28.98,29.0,26900.0,20.6509,20.658,20.6438,20.658,26900.0
2011-03-21 12:55:00,29.0,29.0,28.98,28.99,12700.0,20.658,20.658,20.6438,20.6509,12700.0
2011-03-21 13:00:00,28.98,29.0,28.98,29.0,30500.0,20.6438,20.658,20.6438,20.658,30500.0
2011-03-21 13:05:00,29.0,29.02,28.97,28.98,46000.0,20.658,20.6723,20.6366,20.6438,46000.0
2011-03-21 13:10:00,28.99,29.0,28.98,28.99,17100.0,20.6509,20.658,20.6438,20.6509,17100.0
2011-03-21 13:15:00,28.99,29.03,28.98,29.0,40900.0,20.6509,20.6794,20.6438,20.658,40900.0
2011-03-21 13:20:00,29.0,29.02,28.99,29.0,28600.0,20.658,20.6723,20.6509,20.658,28600.0
2011-03-21 13:25:00,29.0,29.0,28.97,28.99,42800.0,20.658,20.658,20.6366,20.6509,42800.0
2011-03-21 13:30:00,28.98,29.0,28.98,28.99,22200.0,20.6438,20.658,20.6438,20.6509,22200.0
2011-03-21 13:35:00,29.0,29.01,28.99,29.0,44700.0,20.658,20.6651,20.6509,20.658,44700.0
2011-03-21 13:40:00,29.0,29.01,28.98,28.99,43000.0,20.658,20.6651,20.6438,20.6509,43000.0
2011-03-21 13:45:00,28.99,29.01,28.97,28.98,185500.0,20.6509,20.6651,20.6366,20.6438,185500.0
2011-03-21 13:50:00,28.97,29.02,28.96,29.01,85000.0,20.6366,20.6723,20.6295,20.6651,85000.0
2011-03-21 13:55:00,28.99,29.02,28.99,29.01,73400.0,20.6509,20.6723,20.6509,20.6651,73400.0
2011-03-21 14:00:00,29.01,29.03,28.98,28.99,153500.0,20.6651,20.6794,20.6438,20.6509,153500.0
2011-03-21 14:05:00,28.99,29.02,28.98,29.01,80400.0,20.6509,20.6723,20.6438,20.6651,80400.0
2011-03-21 14:10:00,29.01,29.02,28.99,29.01,89100.0,20.6651,20.6723,20.6509,20.6651,89100.0
2011-03-21 14:15:00,29.01,29.01,28.99,29.0,40000.0,20.6651,20.6651,20.6509,20.658,40000.0
2011-03-21 14:20:00,29.0,29.02,28.99,29.0,79000.0,20.658,20.6723,20.6509,20.658,79000.0
2011-03-21 14:25:00,28.99,29.06,28.99,29.05,59600.0,20.6509,20.7007,20.6509,20.6936,59600.0
2011-03-21 14:30:00,29.05,29.07,29.05,29.06,21300.0,20.6936,20.7079,20.6936,20.7007,21300.0
2011-03-21 14:35:00,29.05,29.09,29.05,29.08,21700.0,20.6936,20.7221,20.6936,20.715,21700.0
2011-03-21 14:40:00,29.09,29.1,29.08,29.09,62400.0,20.7221,20.7292,20.715,20.7221,62400.0
2011-03-21 14:45:00,29.09,29.1,29.04,29.06,92600.0,20.7221,20.7292,20.6865,20.7007,92600.0
2011-03-21 14:50:00,29.06,29.06,29.03,29.05,30100.0,20.7007,20.7007,20.6794,20.6936,30100.0
2011-03-21 14:55:00,29.04,29.05,29.01,29.04,89300.0,20.6865,20.6936,20.6651,20.6865,89300.0
2011-03-21 15:00:00,29.04,29.06,29.02,29.03,50700.0,20.6865,20.7007,20.6723,20.6794,50700.0
2011-03-21 15:05:00,29.03,29.06,29.02,29.04,58500.0,20.6794,20.7007,20.6723,20.6865,58500.0
2011-03-21 15:10:00,29.05,29.05,29.03,29.03,22800.0,20.6936,20.6936,20.6794,20.6794,22800.0
2011-03-21 15:15:00,29.03,29.04,29.02,29.03,23000.0,20.6794,20.6865,20.6723,20.6794,23000.0
2011-03-21 15:20:00,29.03,29.03,29.0,29.02,51100.0,20.6794,20.6794,20.658,20.6723,51100.0
2011-03-21 15:25:00,29.01,29.02,29.01,29.01,26900.0,20.6651,20.6723,20.6651,20.6651,26900.0
2011-03-21 15:30:00,29.02,29.03,29.0,29.03,55900.0,20.6723,20.6794,20.658,20.6794,55900.0
2011-03-21 15:35:00,29.03,29.08,29.01,29.06,102300.0,20.6794,20.715,20.6651,20.7007,102300.0
2011-03-21 15:40:00,29.07,29.07,29.02,29.07,99200.0,20.7079,20.7079,20.6723,20.7079,99200.0
2011-03-21 15:45:00,29.07,29.11,29.07,29.07,188000.0,20.7079,20.7364,20.7079,20.7079,188000.0
2011-03-21 15:50:00,29.08,29.12,29.07,29.12,124200.0,20.715,20.7435,20.7079,20.7435,124200.0
2011-03-21 15:55:00,29.12,29.13,29.06,29.11,509900.0,20.7435,20.7506,20.7007,20.7364,509900.0
2011-03-22 09:30:00,29.11,29.13,29.0,29.02,92400.0,20.7364,20.7506,20.658,20.6723,92400.0
2011-03-22 09:35:00,29.01,29.02,28.94,29.01,119300.0,20.6651,20.6723,20.6153,20.6651,119300.0
2011-03-22 09:40:00,29.01,29.02,28.88,28.9,178600.0,20.6651,20.6723,20.5725,20.5868,178600.0
2011-03-22 09:45:00,28.9,28.91,28.89,28.9,125100.0,20.5868,20.5939,20.5796,20.5868,125100.0
2011-03-22 09:50:00,28.9,28.93,28.88,28.9,90900.0,20.5868,20.6081,20.5725,20.5868,90900.0
2011-03-22 09:55:00,28.9,28.92,28.89,28.9,88000.0,20.5868,20.601,20.5796,20.5868,88000.0
2011-03-22 10:00:00,28.9,28.95,28.89,28.9,164800.0,20.5868,20.6224,20.5796,20.5868,164800.0
2011-03-22 10:05:00,28.9,28.92,28.9,28.92,91500.0,20.5868,20.601,20.5868,20.601,91500.0
2011-03-22 10:10:00,28.92,28.94,28.9,28.9,134400.0,20.601,20.6153,20.5868,20.5868,134400.0
2011-03-22 10:15:00,28.91,28.92,28.88,28.9,123300.0,20.5939,20.601,20.5725,20.5868,123300.0
2011-03-22 10:20:00,28.9,28.91,28.88,28.9,103100.0,20.5868,20.5939,20.5725,20.5868,103100.0
2011-03-22 10:25:00,28.9,28.91,28.85,28.89,90800.0,20.5868,20.5939,20.5512,20.5796,90800.0
2011-03-22 10:30:00,28.89,29.06,28.87,29.02,666300.0,20.5796,20.7007,20.5654,20.6723,666300.0
2011-03-22 10:35:00,29.02,29.09,28.93,28.97,978100.0,20.6723,20.7221,20.6081,20.6366,978100.0
2011-03-22 10:40:00,28.98,28.99,28.87,28.94,763000.0,20.6438,20.6509,20.5654,20.6153,763000.0
2011-03-22 10:45:00,28.94,28.94,28.87,28.91,189900.0,20.6153,20.6153,20.5654,20.5939,189900.0
2011-03-22 10:50:00,28.91,28.93,28.9,28.92,130200.0,20.5939,20.6081,20.5868,20.601,130200.0
2011-03-22 10:55:00,28.92,28.94,28.87,28.87,132900.0,20.601,20.6153,20.5654,20.5654,132900.0
2011-03-22 11:00:00,28.88,28.95,28.86,28.95,132100.0,20.5725,20.6224,20.5583,20.6224,132100.0
2011-03-22 11:05:00,28.95,28.95,28.9,28.95,83100.0,20.6224,20.6224,20.5868,20.6224,83100.0
2011-03-22 11:10:00,28.95,28.98,28.94,28.94,143600.0,20.6224,20.6438,20.6153,20.6153,143600.0
2011-03-22 11:15:00,28.95,28.98,28.94,28.97,90900.0,20.6224,20.6438,20.6153,20.6366,90900.0
2011-03-22 11:20:00,28.97,28.97,28.94,28.96,72100.0,20.6366,20.6366,20.6153,20.6295,72100.0
2011-03-22 11:25:00,28.96,29.01,28.95,29.0,38500.0,20.6295,20.6651,20.6224,20.658,38500.0
2011-03-22 11:30:00,28.99,29.01,28.97,29.01,30300.0,20.6509,20.6651,20.6366,20.6651,30300.0
2011-03-22 11:35:00,29.0,29.06,28.98,29.0,90900.0,20.658,20.7007,20.6438,20.658,90900.0
2011-03-22 11:40:00,29.01,29.04,29.01,29.04,19500.0,20.6651,20.6865,20.6651,20.6865,19500.0
2011-03-22 11:45:00,29.04,29.08,29.03,29.08,79000.0,20.6865,20.715,20.6794,20.715,79000.0
2011-03-22 11:50:00,29.08,29.12,29.07,29.12,52700.0,20.715,20.7435,20.7079,20.7435,52700.0
2011-03-22 11:55:00,29.12,29.13,29.08,29.1,63700.0,20.7435,20.7506,20.715,20.7292,63700.0
2011-03-22 12:00:00,29.1,29.11,29.08,29.11,35800.0,20.7292,20.7364,20.715,20.7364,35800.0
2011-03-22 12:05:00,29.1,29.15,29.1,29.15,53300.0,20.7292,20.7649,20.7292,20.7649,53300.0
2011-03-22 12:10:00,29.15,29.16,29.15,29.16,33700.0,20.7649,20.772,20.7649,20.772,33700.0
2011-03-22 12:15:00,29.16,29.18,29.14,29.17,70100.0,20.772,20.7862,20.7577,20.7791,70100.0
2011-03-22 12:20:00,29.16,29.18,29.16,29.17,17600.0,20.772,20.7862,20.772,20.7791,17600.0
2011-03-22 12:25:00,29.17,29.19,29.13,29.14,85600.0,20.7791,20.7934,20.7506,20.7577,85600.0
2011-03-22 12:30:00,29.14,29.17,29.13,29.16,28400.0,20.7577,20.7791,20.7506,20.772,28400.0
2011-03-22 12:35:00,29.16,29.18,29.15,29.17,37200.0,20.772,20.7862,20.7649,20.7791,37200.0
2011-03-22 12:40:00,29.17,29.17,29.16,29.16,27700.0,20.7791,20.7791,20.772,20.772,27700.0
2011-03-22 12:45:00,29.16,29.17,29.16,29.17,18200.0,20.772,20.7791,20.772,20.7791,18200.0
2011-03-22 12:50:00,29.17,29.17,29.1,29.1,130900.0,20.7791,20.7791,20.7292,20.7292,130900.0
2011-03-22 12:55:00,29.1,29.16,29.1,29.15,267000.0,20.7292,20.772,20.7292,20.7649,267000.0
2011-03-22 13:00:00,29.15,29.16,29.11,29.14,62300.0,20.7649,20.772,20.7364,20.7577,62300.0
2011-03-22 13:05:00,29.14,29.14,29.12,29.14,29800.0,20.7577,20.7577,20.7435,20.7577,29800.0
2011-03-22 13:10:00,29.14,29.18,29.13,29.18,68900.0,20.7577,20.7862,20.7506,20.7862,68900.0
2011-03-22 13:15:00,29.18,29.2,29.18,29.2,99600.0,20.7862,20.8005,20.7862,20.8005,99600.0
2011-03-22 13:20:00,29.2,29.21,29.15,29.16,141800.0,20.8005,20.8076,20.7649,20.772,141800.0
2011-03-22 13:25:00,29.16,29.18,29.15,29.16,25500.0,20.772,20.7862,20.7649,20.772,25500.0
2011-03-22 13:30:00,29.17,29.17,29.16,29.17,44400.0,20.7791,20.7791,20.772,20.7791,44400.0
2011-03-22 13:35:00,29.17,29.19,29.16,29.17,88900.0,20.7791,20.7934,20.772,20.7791,88900.0
2011-03-22 13:40:00,29.17,29.18,29.15,29.16,46200.0,20.7791,20.7862,20.7649,20.772,46200.0
2011-03-22 13:45:00,29.15,29.18,29.15,29.17,30100.0,20.7649,20.7862,20.7649,20.7791,30100.0
2011-03-22 13:50:00,29.17,29.2,29.17,29.2,31800.0,20.7791,20.8005,20.7791,20.8005,31800.0
2011-03-22 13:55:00,29.2,29.25,29.19,29.25,57000.0,20.8005,20.8361,20.7934,20.8361,57000.0
2011-03-22 14:00:00,29.25,29.29,29.24,29.26,134000.0,20.8361,20.8646,20.829,20.8432,134000.0
2011-03-22 14:05:00,29.26,29.26,29.23,29.24,89300.0,20.8432,20.8432,20.8218,20.829,89300.0
2011-03-22 14:10:00,29.24,29.27,29.23,29.26,111800.0,20.829,20.8503,20.8218,20.8432,111800.0
2011-03-22 14:15:00,29.26,29.3,29.25,29.27,163200.0,20.8432,20.8717,20.8361,20.8503,163200.0
2011-03-22 14:20:00,29.27,29.28,29.25,29.25,45200.0,20.8503,20.8575,20.8361,20.8361,45200.0
2011-03-22 14:25:00,29.25,29.26,29.23,29.23,82800.0,20.8361,20.8432,20.8218,20.8218,82800.0
2011-03-22 14:30:00,29.23,29.27,29.23,29.27,73500.0,20.8218,20.8503,20.8218,20.8503,73500.0
2011-03-22 14:35:00,29.27,29.28,29.25,29.26,55000.0,20.8503,20.8575,20.8361,20.8432,55000.0
2011-03-22 14:40:00,29.26,29.29,29.26,29.27,64700.0,20.8432,20.8646,20.8432,20.8503,64700.0
2011-03-22 14:45:00,29.27,29.28,29.26,29.27,32100.0,20.8503,20.8575,20.8432,20.8503,32100.0
2011-03-22 14:50:00,29.26,29.27,29.26,29.26,48200.0,20.8432,20.8503,20.8432,20.8432,48200.0
2011-03-22 14:55:00,29.26,29.31,29.26,29.3,89000.0,20.8432,20.8788,20.8432,20.8717,89000.0
2011-03-22 15:00:00,29.3,29.31,29.28,29.29,55900.0,20.8717,20.8788,20.8575,20.8646,55900.0
2011-03-22 15:05:00,29.29,29.32,29.29,29.3,130100.0,20.8646,20.886,20.8646,20.8717,130100.0
2011-03-22 15:10:00,29.3,29.31,29.28,29.31,106800.0,20.8717,20.8788,20.8575,20.8788,106800.0
2011-03-22 15:15:00,29.31,29.31,29.25,29.27,110200.0,20.8788,20.8788,20.8361,20.8503,110200.0
2011-03-22 15:20:00,29.27,29.28,29.17,29.17,136500.0,20.8503,20.8575,20.7791,20.7791,136500.0
2011-03-22 15:25:00,29.17,29.22,29.17,29.21,116300.0,20.7791,20.8147,20.7791,20.8076,116300.0
2011-03-22 15:30:00,29.21,29.24,29.2,29.23,55800.0,20.8076,20.829,20.8005,20.8218,55800.0
2011-03-22 15:35:00,29.23,29.26,29.21,29.21,119300.0,20.8218,20.8432,20.8076,20.8076,119300.0
2011-03-22 15:40:00,29.21,29.27,29.21,29.25,117600.0,20.8076,20.8503,20.8076,20.8361,117600.0
2011-03-22 15:45:00,29.25,29.26,29.2,29.2,110100.0,20.8361,20.8432,20.8005,20.8005,110100.0
2011-03-22 15:50:00,29.21,29.21,29.16,29.16,70000.0,20.8076,20.8076,20.772,20.772,70000.0
2011-03-22 15:55:00,29.16,29.17,29.14,29.14,238700.0,20.772,20.7791,20.7577,20.7577,238700.0
2011-03-23 09:30:00,29.08,29.09,28.93,29.0,97100.0,20.715,20.7221,20.6081,20.658,97100.0
2011-03-23 09:35:00,28.99,29.02,28.96,29.01,106600.0,20.6509,20.6723,20.6295,20.6651,106600.0
2011-03-23 09:40:00,29.0,29.02,28.98,29.0,106100.0,20.658,20.6723,20.6438,20.658,106100.0
2011-03-23 09:45:00,29.0,29.06,28.98,29.0,130000.0,20.658,20.7007,20.6438,20.658,130000.0
2011-03-23 09:50:00,29.01,29.03,29.0,29.03,41200.0,20.6651,20.6794,20.658,20.6794,41200.0
2011-03-23 09:55:00,29.03,29.08,29.0,29.03,149900.0,20.6794,20.715,20.658,20.6794,149900.0
2011-03-23 10:00:00,29.03,29.04,28.99,29.03,282500.0,20.6794,20.6865,20.6509,20.6794,282500.0
2011-03-23 10:05:00,29.02,29.04,28.99,29.0,79000.0,20.6723,20.6865,20.6509,20.658,79000.0
2011-03-23 10:10:00,29.0,29.04,28.98,29.02,161700.0,20.658,20.6865,20.6438,20.6723,161700.0
2011-03-23 10:15:00,29.02,29.06,29.0,29.06,139200.0,20.6723,20.7007,20.658,20.7007,139200.0
2011-03-23 10:20:00,29.06,29.07,29.04,29.05,144800.0,20.7007,20.7079,20.6865,20.6936,144800.0
2011-03-23 10:25:00,29.05,29.06,29.01,29.02,57800.0,20.6936,20.7007,20.6651,20.6723,57800.0
2011-03-23 10:30:00,29.02,29.04,29.0,29.03,39500.0,20.6723,20.6865,20.658,20.6794,39500.0
2011-03-23 10:35:00,29.03,29.06,29.0,29.04,99900.0,20.6794,20.7007,20.658,20.6865,99900.0
2011-03-23 10:40:00,29.05,29.05,29.01,29.02,41700.0,20.6936,20.6936,20.6651,20.6723,41700.0
2011-03-23 10:45:00,29.02,29.02,29.0,29.02,37200.0,20.6723,20.6723,20.658,20.6723,37200.0
2011-03-23 10:50:00,29.02,29.04,29.0,29.0,97000.0,20.6723,20.6865,20.658,20.658,97000.0
2011-03-23 10:55:00,29.01,29.02,29.0,29.02,76800.0,20.6651,20.6723,20.658,20.6723,76800.0
2011-03-23 11:00:00,29.01,29.04,29.01,29.02,110900.0,20.6651,20.6865,20.6651,20.6723,110900.0
2011-03-23 11:05:00,29.01,29.02,29.0,29.01,63700.0,20.6651,20.6723,20.658,20.6651,63700.0
2011-03-23 11:10:00,29.0,29.02,29.0,29.0,51400.0,20.658,20.6723,20.658,20.658,51400.0
2011-03-23 11:15:00,29.0,29.02,29.0,29.01,42000.0,20.658,20.6723,20.658,20.6651,42000.0
2011-03-23 11:20:00,29.01,29.01,29.0,29.01,39700.0,20.6651,20.6651,20.658,20.6651,39700.0
2011-03-23 11:25:00,29.0,29.03,29.0,29.02,55100.0,20.658,20.6794,20.658,20.6723,55100.0
2011-03-23 11:30:00,29.02,29.04,29.01,29.01,89200.0,20.6723,20.6865,20.6651,20.6651,89200.0
2011-03-23 11:35:00,29.02,29.02,29.0,29.01,99900.0,20.6723,20.6723,20.658,20.6651,99900.0
2011-03-23 11:40:00,29.0,29.01,29.0,29.0,38300.0,20.658,20.6651,20.658,20.658,38300.0
2011-03-23 11:45:00,29.01,29.02,29.0,29.0,65600.0,20.6651,20.6723,20.658,20.658,65600.0
2011-03-23 11:50:00,29.01,29.01,29.0,29.01,6700.0,20.6651,20.6651,20.658,20.6651,6700.0
2011-03-23 11:55:00,29.01,29.01,28.97,28.98,228900.0,20.6651,20.6651,20.6366,20.6438,228900.0
2011-03-23 12:00:00,28.98,29.02,28.97,29.02,330300.0,20.6438,20.6723,20.6366,20.6723,330300.0
2011-03-23 12:05:00,29.02,29.02,29.0,29.0,67700.0,20.6723,20.6723,20.658,20.658,67700.0
2011-03-23 12:10:00,29.01,29.01,29.0,29.0,21100.0,20.6651,20.6651,20.658,20.658,21100.0
2011-03-23 12:15:00,29.01,29.01,28.98,29.0,164500.0,20.6651,20.6651,20.6438,20.658,164500.0
2011-03-23 12:20:00,29.0,29.01,29.0,29.01,60900.0,20.658,20.6651,20.658,20.6651,60900.0
2011-03-23 12:25:00,29.01,29.04,29.0,29.01,238700.0,20.6651,20.6865,20.658,20.6651,238700.0
2011-03-23 12:30:00,29.02,29.03,29.0,29.02,64800.0,20.6723,20.6794,20.658,20.6723,64800.0
2011-03-23 12:35:00,29.02,29.02,29.01,29.02,5100.0,20.6723,20.6723,20.6651,20.6723,5100.0
2011-03-23 12:40:00,29.02,29.03,29.01,29.01,38200.0,20.6723,20.6794,20.6651,20.6651,38200.0
2011-03-23 12:45:00,29.02,29.02,29.01,29.01,8100.0,20.6723,20.6723,20.6651,20.6651,8100.0
2011-03-23 12:50:00,29.01,29.02,29.01,29.01,13700.0,20.6651,20.6723,20.6651,20.6651,13700.0
2011-03-23 12:55:00,29.01,29.02,29.0,29.01,18900.0,20.6651,20.6723,20.658,20.6651,18900.0
2011-03-23 13:00:00,29.0,29.01,29.0,29.0,6700.0,20.658,20.6651,20.658,20.658,6700.0
2011-03-23 13:05:00,29.01,29.01,29.0,29.01,34200.0,20.6651,20.6651,20.658,20.6651,34200.0
2011-03-23 13:10:00,29.01,29.01,29.0,29.01,107900.0,20.6651,20.6651,20.658,20.6651,107900.0
2011-03-23 13:15:00,29.0,29.01,29.0,29.01,25200.0,20.658,20.6651,20.658,20.6651,25200.0
2011-03-23 13:20:00,29.0,29.01,29.0,29.0,108500.0,20.658,20.6651,20.658,20.658,108500.0
2011-03-23 13:25:00,29.01,29.01,29.0,29.01,13400.0,20.6651,20.6651,20.658,20.6651,13400.0
2011-03-23 13:30:00,29.01,29.06,29.0,29.06,68100.0,20.6651,20.7007,20.658,20.7007,68100.0
2011-03-23 13:35:00,29.06,29.07,29.05,29.07,61500.0,20.7007,20.7079,20.6936,20.7079,61500.0
2011-03-23 13:40:00,29.06,29.07,29.06,29.06,26800.0,20.7007,20.7079,20.7007,20.7007,26800.0
2011-03-23 13:45:00,29.07,29.08,29.05,29.07,75600.0,20.7079,20.715,20.6936,20.7079,75600.0
2011-03-23 13:50:00,29.08,29.12,29.08,29.09,73700.0,20.715,20.7435,20.715,20.7221,73700.0
2011-03-23 13:55:00,29.09,29.11,29.07,29.09,55100.0,20.7221,20.7364,20.7079,20.7221,55100.0
2011-03-23 14:00:00,29.09,29.09,29.03,29.05,135500.0,20.7221,20.7221,20.6794,20.6936,135500.0
2011-03-23 14:05:00,29.04,29.08,29.03,29.08,28200.0,20.6865,20.715,20.6794,20.715,28200.0
2011-03-23 14:10:00,29.08,29.08,29.05,29.07,25500.0,20.715,20.715,20.6936,20.7079,25500.0
2011-03-23 14:15:00,29.07,29.1,29.07,29.07,23700.0,20.7079,20.7292,20.7079,20.7079,23700.0
2011-03-23 14:20:00,29.08,29.08,29.05,29.07,29400.0,20.715,20.715,20.6936,20.7079,29400.0
2011-03-23 14:25:00,29.07,29.1,29.06,29.09,31700.0,20.7079,20.7292,20.7007,20.7221,31700.0
2011-03-23 14:30:00,29.09,29.1,29.08,29.08,25800.0,20.7221,20.7292,20.715,20.715,25800.0
2011-03-23 14:35:00,29.08,29.09,29.08,29.09,39600.0,20.715,20.7221,20.715,20.7221,39600.0
2011-03-23 14:40:00,29.09,29.11,29.08,29.09,75300.0,20.7221,20.7364,20.715,20.7221,75300.0
2011-03-23 14:45:00,29.1,29.12,29.09,29.1,51400.0,20.7292,20.7435,20.7221,20.7292,51400.0
2011-03-23 14:50:00,29.1,29.14,29.08,29.09,238400.0,20.7292,20.7577,20.715,20.7221,238400.0
2011-03-23 14:55:00,29.09,29.12,29.08,29.09,68500.0,20.7221,20.7435,20.715,20.7221,68500.0
2011-03-23 15:00:00,29.1,29.1,29.07,29.09,117900.0,20.7292,20.7292,20.7079,20.7221,117900.0
2011-03-23 15:05:00,29.1,29.11,29.08,29.1,83500.0,20.7292,20.7364,20.715,20.7292,83500.0
2011-03-23 15:10:00,29.09,29.14,29.09,29.14,76700.0,20.7221,20.7577,20.7221,20.7577,76700.0
2011-03-23 15:15:00,29.13,29.16,29.13,29.14,70800.0,20.7506,20.772,20.7506,20.7577,70800.0
2011-03-23 15:20:00,29.15,29.17,29.13,29.14,80800.0,20.7649,20.7791,20.7506,20.7577,80800.0
2011-03-23 15:25:00,29.14,29.15,29.06,29.08,168000.0,20.7577,20.7649,20.7007,20.715,168000.0
2011-03-23 15:30:00,29.08,29.15,29.08,29.13,327200.0,20.715,20.7649,20.715,20.7506,327200.0
2011-03-23 15:35:00,29.13,29.16,29.12,29.14,137200.0,20.7506,20.772,20.7435,20.7577,137200.0
2011-03-23 15:40:00,29.14,29.15,29.1,29.12,125500.0,20.7577,20.7649,20.7292,20.7435,125500.0
2011-03-23 15:45:00,29.12,29.12,29.05,29.06,199100.0,20.7435,20.7435,20.6936,20.7007,199100.0
2011-03-23 15:50:00,29.06,29.12,29.06,29.1,144000.0,20.7007,20.7435,20.7007,20.7292,144000.0
2011-03-23 15:55:00,29.1,29.1,29.02,29.03,332000.0,20.7292,20.7292,20.6723,20.6794,332000.0
2011-03-24 09:30:00,29.19,29.31,29.15,29.15,90500.0,20.7934,20.8788,20.7649,20.7649,90500.0
2011-03-24 09:35:00,29.15,29.18,29.06,29.07,90900.0,20.7649,20.7862,20.7007,20.7079,90900.0
2011-03-24 09:40:00,29.07,29.1,29.02,29.03,63900.0,20.7079,20.7292,20.6723,20.6794,63900.0
2011-03-24 09:45:00,29.02,29.08,29.02,29.04,163200.0,20.6723,20.715,20.6723,20.6865,163200.0
2011-03-24 09:50:00,29.04,29.12,29.04,29.11,113100.0,20.6865,20.7435,20.6865,20.7364,113100.0
2011-03-24 09:55:00,29.11,29.15,29.08,29.1,70500.0,20.7364,20.7649,20.715,20.7292,70500.0
2011-03-24 10:00:00,29.11,29.2,29.1,29.17,92400.0,20.7364,20.8005,20.7292,20.7791,92400.0
2011-03-24 10:05:00,29.16,29.2,29.14,29.14,371000.0,20.772,20.8005,20.7577,20.7577,371000.0
2011-03-24 10:10:00,29.14,29.15,29.06,29.14,145600.0,20.7577,20.7649,20.7007,20.7577,145600.0
2011-03-24 10:15:00,29.14,29.15,29.1,29.1,99300.0,20.7577,20.7649,20.7292,20.7292,99300.0
2011-03-24 10:20:00,29.1,29.13,29.08,29.12,63800.0,20.7292,20.7506,20.715,20.7435,63800.0
2011-03-24 10:25:00,29.12,29.12,29.09,29.1,190700.0,20.7435,20.7435,20.7221,20.7292,190700.0
2011-03-24 10:30:00,29.1,29.12,29.09,29.11,99000.0,20.7292,20.7435,20.7221,20.7364,99000.0
2011-03-24 10:35:00,29.11,29.12,29.09,29.11,126300.0,20.7364,20.7435,20.7221,20.7364,126300.0
2011-03-24 10:40:00,29.1,29.13,29.07,29.13,99700.0,20.7292,20.7506,20.7079,20.7506,99700.0
2011-03-24 10:45:00,29.13,29.14,29.09,29.1,210600.0,20.7506,20.7577,20.7221,20.7292,210600.0
2011-03-24 10:50:00,29.1,29.14,29.1,29.12,79600.0,20.7292,20.7577,20.7292,20.7435,79600.0
2011-03-24 10:55:00,29.12,29.23,29.12,29.22,172600.0,20.7435,20.8218,20.7435,20.8147,172600.0
2011-03-24 11:00:00,29.22,29.24,29.19,29.22,128700.0,20.8147,20.829,20.7934,20.8147,128700.0
2011-03-24 11:05:00,29.22,29.23,29.19,29.2,28100.0,20.8147,20.8218,20.7934,20.8005,28100.0
2011-03-24 11:10:00,29.2,29.25,29.19,29.25,124400.0,20.8005,20.8361,20.7934,20.8361,124400.0
2011-03-24 11:15:00,29.23,29.24,29.21,29.22,105200.0,20.8218,20.829,20.8076,20.8147,105200.0
2011-03-24 11:20:00,29.22,29.27,29.21,29.21,41900.0,20.8147,20.8503,20.8076,20.8076,41900.0
2011-03-24 11:25:00,29.22,29.24,29.19,29.24,45800.0,20.8147,20.829,20.7934,20.829,45800.0
2011-03-24 11:30:00,29.23,29.25,29.21,29.23,65200.0,20.8218,20.8361,20.8076,20.8218,65200.0
2011-03-24 11:35:00,29.23,29.27,29.22,29.26,71100.0,20.8218,20.8503,20.8147,20.8432,71100.0
2011-03-24 11:40:00,29.25,29.33,29.25,29.31,354000.0,20.8361,20.8931,20.8361,20.8788,354000.0
2011-03-24 11:45:00,29.32,29.32,29.25,29.28,67000.0,20.886,20.886,20.8361,20.8575,67000.0
2011-03-24 11:50:00,29.27,29.28,29.24,29.24,59800.0,20.8503,20.8575,20.829,20.829,59800.0
2011-03-24 11:55:00,29.24,29.27,29.21,29.26,58000.0,20.829,20.8503,20.8076,20.8432,58000.0
2011-03-24 12:00:00,29.26,29.27,29.24,29.26,136800.0,20.8432,20.8503,20.829,20.8432,136800.0
2011-03-24 12:05:00,29.26,29.27,29.24,29.26,71900.0,20.8432,20.8503,20.829,20.8432,71900.0
2011-03-24 12:10:00,29.25,29.27,29.25,29.25,87400.0,20.8361,20.8503,20.8361,20.8361,87400.0
2011-03-24 12:15:00,29.26,29.32,29.26,29.31,166800.0,20.8432,20.886,20.8432,20.8788,166800.0
2011-03-24 12:20:00,29.31,29.31,29.28,29.31,124800.0,20.8788,20.8788,20.8575,20.8788,124800.0
2011-03-24 12:25:00,29.3,29.31,29.28,29.29,46100.0,20.8717,20.8788,20.8575,20.8646,46100.0
2011-03-24 12:30:00,29.29,29.29,29.26,29.26,27500.0,20.8646,20.8646,20.8432,20.8432,27500.0
2011-03-24 12:35:00,29.26,29.28,29.25,29.25,46400.0,20.8432,20.8575,20.8361,20.8361,46400.0
2011-03-24 12:40:00,29.26,29.27,29.22,29.26,45200.0,20.8432,20.8503,20.8147,20.8432,45200.0
2011-03-24 12:45:00,29.26,29.28,29.26,29.28,28900.0,20.8432,20.8575,20.8432,20.8575,28900.0
2011-03-24 12:50:00,29.28,29.28,29.22,29.23,43400.0,20.8575,20.8575,20.8147,20.8218,43400.0
2011-03-24 12:55:00,29.22,29.24,29.17,29.17,89200.0,20.8147,20.829,20.7791,20.7791,89200.0
2011-03-24 13:00:00,29.17,29.17,29.15,29.15,42200.0,20.7791,20.7791,20.7649,20.7649,42200.0
2011-03-24 13:05:00,29.15,29.16,29.13,29.14,22900.0,20.7649,20.772,20.7506,20.7577,22900.0
2011-03-24 13:10:00,29.13,29.18,29.13,29.17,26600.0,20.7506,20.7862,20.7506,20.7791,26600.0
2011-03-24 13:15:00,29.18,29.23,29.17,29.23,60300.0,20.7862,20.8218,20.7791,20.8218,60300.0
2011-03-24 13:20:00,29.22,29.23,29.18,29.2,79100.0,20.8147,20.8218,20.7862,20.8005,79100.0
2011-03-24 13:25:00,29.2,29.22,29.19,29.2,27000.0,20.8005,20.8147,20.7934,20.8005,27000.0
2011-03-24 13:30:00,29.2,29.22,29.2,29.21,28900.0,20.8005,20.8147,20.8005,20.8076,28900.0
2011-03-24 13:35:00,29.21,29.23,29.2,29.23,21800.0,20.8076,20.8218,20.8005,20.8218,21800.0
2011-03-24 13:40:00,29.23,29.25,29.23,29.23,61200.0,20.8218,20.8361,20.8218,20.8218,61200.0
2011-03-24 13:45:00,29.24,29.26,29.18,29.22,146300.0,20.829,20.8432,20.7862,20.8147,146300.0
2011-03-24 13:50:00,29.21,29.24,29.21,29.23,72300.0,20.8076,20.829,20.8076,20.8218,72300.0
2011-03-24 13:55:00,29.23,29.27,29.23,29.26,74900.0,20.8218,20.8503,20.8218,20.8432,74900.0
2011-03-24 14:00:00,29.26,29.29,29.26,29.28,41400.0,20.8432,20.8646,20.8432,20.8575,41400.0
2011-03-24 14:05:00,29.28,29.35,29.26,29.34,68600.0,20.8575,20.9073,20.8432,20.9002,68600.0
2011-03-24 14:10:00,29.34,29.35,29.3,29.3,42500.0,20.9002,20.9073,20.8717,20.8717,42500.0
2011-03-24 14:15:00,29.3,29.34,29.29,29.33,169800.0,20.8717,20.9002,20.8646,20.8931,169800.0
2011-03-24 14:20:00,29.33,29.33,29.3,29.32,43600.0,20.8931,20.8931,20.8717,20.886,43600.0
2011-03-24 14:25:00,29.33,29.33,29.32,29.32,27100.0,20.8931,20.8931,20.886,20.886,27100.0
2011-03-24 14:30:00,29.32,29.35,29.32,29.34,38100.0,20.886,20.9073,20.886,20.9002,38100.0
2011-03-24 14:35:00,29.34,29.35,29.31,29.32,50000.0,20.9002,20.9073,20.8788,20.886,50000.0
2011-03-24 14:40:00,29.32,29.33,29.3,29.32,45000.0,20.886,20.8931,20.8717,20.886,45000.0
2011-03-24 14:45:00,29.33,29.34,29.32,29.34,58400.0,20.8931,20.9002,20.886,20.9002,58400.0
2011-03-24 14:50:00,29.33,29.34,29.3,29.3,98600.0,20.8931,20.9002,20.8717,20.8717,98600.0
2011-03-24 14:55:00,29.3,29.3,29.28,29.28,22200.0,20.8717,20.8717,20.8575,20.8575,22200.0
2011-03-24 15:00:00,29.29,29.29,29.28,29.29,23300.0,20.8646,20.8646,20.8575,20.8646,23300.0
2011-03-24 15:05:00,29.29,29.3,29.28,29.29,71400.0,20.8646,20.8717,20.8575,20.8646,71400.0
2011-03-24 15:10:00,29.3,29.3,29.28,29.28,46400.0,20.8717,20.8717,20.8575,20.8575,46400.0
2011-03-24 15:15:00,29.28,29.33,29.28,29.3,103600.0,20.8575,20.8931,20.8575,20.8717,103600.0
2011-03-24 15:20:00,29.31,29.35,29.29,29.34,100900.0,20.8788,20.9073,20.8646,20.9002,100900.0
2011-03-24 15:25:00,29.35,29.38,29.34,29.34,79000.0,20.9073,20.9287,20.9002,20.9002,79000.0
2011-03-24 15:30:00,29.34,29.35,29.3,29.3,105600.0,20.9002,20.9073,20.8717,20.8717,105600.0
2011-03-24 15:35:00,29.3,29.31,29.24,29.25,95500.0,20.8717,20.8788,20.829,20.8361,95500.0
2011-03-24 15:40:00,29.24,29.27,29.24,29.26,162100.0,20.829,20.8503,20.829,20.8432,162100.0
2011-03-24 15:45:00,29.27,29.27,29.23,29.26,181000.0,20.8503,20.8503,20.8218,20.8432,181000.0
2011-03-24 15:50:00,29.26,29.26,29.22,29.23,107800.0,20.8432,20.8432,20.8147,20.8218,107800.0
2011-03-24 15:55:00,29.23,29.27,29.22,29.27,243600.0,20.8218,20.8503,20.8147,20.8503,243600.0
2011-03-25 09:30:00,29.36,29.53,29.36,29.46,117700.0,20.9145,21.0355,20.9145,20.9857,117700.0
2011-03-25 09:35:00,29.46,29.46,29.19,29.23,129500.0,20.9857,20.9857,20.7934,20.8218,129500.0
2011-03-25 09:40:00,29.24,29.26,29.2,29.21,51100.0,20.829,20.8432,20.8005,20.8076,51100.0
2011-03-25 09:45:00,29.21,29.27,29.19,29.25,114300.0,20.8076,20.8503,20.7934,20.8361,114300.0
2011-03-25 09:50:00,29.25,29.26,29.23,29.23,127100.0,20.8361,20.8432,20.8218,20.8218,127100.0
2011-03-25 09:55:00,29.23,29.25,29.22,29.25,36700.0,20.8218,20.8361,20.8147,20.8361,36700.0
2011-03-25 10:00:00,29.25,29.25,29.24,29.24,10700.0,20.8361,20.8361,20.829,20.829,10700.0
2011-03-25 10:05:00,29.25,29.29,29.24,29.28,156400.0,20.8361,20.8646,20.829,20.8575,156400.0
2011-03-25 10:10:00,29.29,29.31,29.27,29.28,61400.0,20.8646,20.8788,20.8503,20.8575,61400.0
2011-03-25 10:15:00,29.28,29.29,29.27,29.28,55200.0,20.8575,20.8646,20.8503,20.8575,55200.0
2011-03-25 10:20:00,29.28,29.32,29.28,29.31,35900.0,20.8575,20.886,20.8575,20.8788,35900.0
2011-03-25 10:25:00,29.31,29.36,29.31,29.36,41300.0,20.8788,20.9145,20.8788,20.9145,41300.0
2011-03-25 10:30:00,29.35,29.37,29.35,29.36,59200.0,20.9073,20.9216,20.9073,20.9145,59200.0
2011-03-25 10:35:00,29.36,29.37,29.33,29.33,51800.0,20.9145,20.9216,20.8931,20.8931,51800.0
2011-03-25 10:40:00,29.33,29.36,29.33,29.36,59800.0,20.8931,20.9145,20.8931,20.9145,59800.0
2011-03-25 10:45:00,29.36,29.4,29.35,29.38,145100.0,20.9145,20.9429,20.9073,20.9287,145100.0
2011-03-25 10:50:00,29.37,29.38,29.34,29.38,214500.0,20.9216,20.9287,20.9002,20.9287,214500.0
2011-03-25 10:55:00,29.38,29.42,29.38,29.42,223900.0,20.9287,20.9572,20.9287,20.9572,223900.0
2011-03-25 11:00:00,29.43,29.46,29.42,29.46,48100.0,20.9643,20.9857,20.9572,20.9857,48100.0
2011-03-25 11:05:00,29.45,29.47,29.42,29.44,49700.0,20.9786,20.9928,20.9572,20.9714,49700.0
2011-03-25 11:10:00,29.44,29.5,29.44,29.48,67300.0,20.9714,21.0142,20.9714,20.9999,67300.0
2011-03-25 11:15:00,29.48,29.51,29.47,29.5,39000.0,20.9999,21.0213,20.9928,21.0142,39000.0
2011-03-25 11:20:00,29.51,29.52,29.48,29.49,134900.0,21.0213,21.0284,20.9999,21.0071,134900.0
2011-03-25 11:25:00,29.5,29.51,29.47,29.48,58100.0,21.0142,21.0213,20.9928,20.9999,58100.0
2011-03-25 11:30:00,29.49,29.52,29.48,29.51,32800.0,21.0071,21.0284,20.9999,21.0213,32800.0
2011-03-25 11:35:00,29.52,29.53,29.5,29.51,47100.0,21.0284,21.0355,21.0142,21.0213,47100.0
2011-03-25 11:40:00,29.51,29.51,29.47,29.47,38300.0,21.0213,21.0213,20.9928,20.9928,38300.0
2011-03-25 11:45:00,29.48,29.5,29.47,29.47,138900.0,20.9999,21.0142,20.9928,20.9928,138900.0
2011-03-25 11:50:00,29.48,29.48,29.46,29.47,38500.0,20.9999,20.9999,20.9857,20.9928,38500.0
2011-03-25 11:55:00,29.48,29.48,29.45,29.46,52500.0,20.9999,20.9999,20.9786,20.9857,52500.0
2011-03-25 12:00:00,29.46,29.46,29.43,29.43,36500.0,20.9857,20.9857,20.9643,20.9643,36500.0
2011-03-25 12:05:00,29.43,29.43,29.39,29.4,320100.0,20.9643,20.9643,20.9358,20.9429,320100.0
2011-03-25 12:10:00,29.4,29.45,29.39,29.45,150900.0,20.9429,20.9786,20.9358,20.9786,150900.0
2011-03-25 12:15:00,29.45,29.46,29.44,29.45,84700.0,20.9786,20.9857,20.9714,20.9786,84700.0
2011-03-25 12:20:00,29.45,29.46,29.43,29.44,106200.0,20.9786,20.9857,20.9643,20.9714,106200.0
2011-03-25 12:25:00,29.44,29.44,29.41,29.41,101300.0,20.9714,20.9714,20.9501,20.9501,101300.0
2011-03-25 12:30:00,29.42,29.42,29.4,29.41,96900.0,20.9572,20.9572,20.9429,20.9501,96900.0
2011-03-25 12:35:00,29.41,29.42,29.4,29.41,38900.0,20.9501,20.9572,20.9429,20.9501,38900.0
2011-03-25 12:40:00,29.41,29.41,29.4,29.41,28100.0,20.9501,20.9501,20.9429,20.9501,28100.0
2011-03-25 12:45:00,29.41,29.42,29.39,29.42,122800.0,20.9501,20.9572,20.9358,20.9572,122800.0
2011-03-25 12:50:00,29.43,29.43,29.41,29.42,22100.0,20.9643,20.9643,20.9501,20.9572,22100.0
2011-03-25 12:55:00,29.43,29.46,29.42,29.44,36100.0,20.9643,20.9857,20.9572,20.9714,36100.0
2011-03-25 13:00:00,29.44,29.45,29.43,29.45,6700.0,20.9714,20.9786,20.9643,20.9786,6700.0
2011-03-25 13:05:00,29.45,29.45,29.42,29.44,48000.0,20.9786,20.9786,20.9572,20.9714,48000.0
2011-03-25 13:10:00,29.43,29.43,29.39,29.39,117100.0,20.9643,20.9643,20.9358,20.9358,117100.0
2011-03-25 13:15:00,29.39,29.4,29.38,29.4,345600.0,20.9358,20.9429,20.9287,20.9429,345600.0
2011-03-25 13:20:00,29.39,29.43,29.39,29.42,47000.0,20.9358,20.9643,20.9358,20.9572,47000.0
2011-03-25 13:25:00,29.42,29.45,29.4,29.44,139800.0,20.9572,20.9786,20.9429,20.9714,139800.0
2011-03-25 13:30:00,29.44,29.45,29.39,29.41,90900.0,20.9714,20.9786,20.9358,20.9501,90900.0
2011-03-25 13:35:00,29.41,29.45,29.41,29.44,23800.0,20.9501,20.9786,20.9501,20.9714,23800.0
2011-03-25 13:40:00,29.43,29.45,29.42,29.42,25600.0,20.9643,20.9786,20.9572,20.9572,25600.0
2011-03-25 13:45:00,29.43,29.45,29.42,29.44,23000.0,20.9643,20.9786,20.9572,20.9714,23000.0
2011-03-25 13:50:00,29.44,29.47,29.43,29.46,48700.0,20.9714,20.9928,20.9643,20.9857,48700.0
2011-03-25 13:55:00,29.45,29.46,29.4,29.4,75600.0,20.9786,20.9857,20.9429,20.9429,75600.0
2011-03-25 14:00:00,29.41,29.43,29.4,29.43,45200.0,20.9501,20.9643,20.9429,20.9643,45200.0
2011-03-25 14:05:00,29.42,29.44,29.42,29.43,24500.0,20.9572,20.9714,20.9572,20.9643,24500.0
2011-03-25 14:10:00,29.44,29.46,29.43,29.45,26900.0,20.9714,20.9857,20.9643,20.9786,26900.0
2011-03-25 14:15:00,29.45,29.47,29.4,29.4,62500.0,20.9786,20.9928,20.9429,20.9429,62500.0
2011-03-25 14:20:00,29.41,29.43,29.4,29.4,56200.0,20.9501,20.9643,20.9429,20.9429,56200.0
2011-03-25 14:25:00,29.4,29.42,29.38,29.42,72000.0,20.9429,20.9572,20.9287,20.9572,72000.0
2011-03-25 14:30:00,29.42,29.45,29.41,29.44,30300.0,20.9572,20.9786,20.9501,20.9714,30300.0
2011-03-25 14:35:00,29.44,29.47,29.44,29.46,19200.0,20.9714,20.9928,20.9714,20.9857,19200.0
2011-03-25 14:40:00,29.46,29.47,29.42,29.42,41100.0,20.9857,20.9928,20.9572,20.9572,41100.0
2011-03-25 14:45:00,29.42,29.46,29.42,29.45,25800.0,20.9572,20.9857,20.9572,20.9786,25800.0
2011-03-25 14:50:00,29.46,29.5,29.46,29.5,33100.0,20.9857,21.0142,20.9857,21.0142,33100.0
2011-03-25 14:55:00,29.49,29.5,29.47,29.47,50600.0,21.0071,21.0142,20.9928,20.9928,50600.0
2011-03-25 15:00:00,29.47,29.48,29.44,29.46,51600.0,20.9928,20.9999,20.9714,20.9857,51600.0
2011-03-25 15:05:00,29.46,29.5,29.46,29.48,94900.0,20.9857,21.0142,20.9857,20.9999,94900.0
2011-03-25 15:10:00,29.48,29.55,29.48,29.53,79400.0,20.9999,21.0498,20.9999,21.0355,79400.0
2011-03-25 15:15:00,29.53,29.54,29.51,29.52,45300.0,21.0355,21.0427,21.0213,21.0284,45300.0
2011-03-25 15:20:00,29.51,29.52,29.5,29.52,33200.0,21.0213,21.0284,21.0142,21.0284,33200.0
2011-03-25 15:25:00,29.51,29.54,29.5,29.51,53300.0,21.0213,21.0427,21.0142,21.0213,53300.0
2011-03-25 15:30:00,29.52,29.52,29.5,29.52,53800.0,21.0284,21.0284,21.0142,21.0284,53800.0
2011-03-25 15:35:00,29.52,29.53,29.5,29.52,58700.0,21.0284,21.0355,21.0142,21.0284,58700.0
2011-03-25 15:40:00,29.52,29.55,29.5,29.52,103000.0,21.0284,21.0498,21.0142,21.0284,103000.0
2011-03-25 15:45:00,29.52,29.52,29.48,29.48,129000.0,21.0284,21.0284,20.9999,20.9999,129000.0
2011-03-25 15:50:00,29.48,29.48,29.44,29.45,183600.0,20.9999,20.9999,20.9714,20.9786,183600.0
2011-03-25 15:55:00,29.45,29.46,29.43,29.45,257400.0,20.9786,20.9857,20.9643,20.9786,257400.0
2011-03-28 09:30:00,29.56,29.58,29.32,29.34,101400.0,21.0569,21.0712,20.886,20.9002,101400.0
2011-03-28 09:35:00,29.34,29.42,29.32,29.41,168100.0,20.9002,20.9572,20.886,20.9501,168100.0
2011-03-28 09:40:00,29.41,29.43,29.29,29.4,98400.0,20.9501,20.9643,20.8646,20.9429,98400.0
2011-03-28 09:45:00,29.41,29.51,29.41,29.49,70500.0,20.9501,21.0213,20.9501,21.0071,70500.0
2011-03-28 09:50:00,29.48,29.49,29.45,29.47,37100.0,20.9999,21.0071,20.9786,20.9928,37100.0
2011-03-28 09:55:00,29.46,29.5,29.44,29.46,60400.0,20.9857,21.0142,20.9714,20.9857,60400.0
2011-03-28 10:00:00,29.47,29.47,29.44,29.46,84200.0,20.9928,20.9928,20.9714,20.9857,84200.0
2011-03-28 10:05:00,29.46,29.48,29.45,29.45,21200.0,20.9857,20.9999,20.9786,20.9786,21200.0
2011-03-28 10:10:00,29.45,29.45,29.37,29.44,75000.0,20.9786,20.9786,20.9216,20.9714,75000.0
2011-03-28 10:15:00,29.44,29.46,29.43,29.46,80000.0,20.9714,20.9857,20.9643,20.9857,80000.0
2011-03-28 10:20:00,29.46,29.49,29.45,29.47,193500.0,20.9857,21.0071,20.9786,20.9928,193500.0
2011-03-28 10:25:00,29.47,29.48,29.45,29.45,41700.0,20.9928,20.9999,20.9786,20.9786,41700.0
2011-03-28 10:30:00,29.46,29.47,29.45,29.45,27800.0,20.9857,20.9928,20.9786,20.9786,27800.0
2011-03-28 10:35:00,29.45,29.46,29.42,29.44,97800.0,20.9786,20.9857,20.9572,20.9714,97800.0
2011-03-28 10:40:00,29.44,29.45,29.4,29.43,143100.0,20.9714,20.9786,20.9429,20.9643,143100.0
2011-03-28 10:45:00,29.43,29.47,29.43,29.45,75000.0,20.9643,20.9928,20.9643,20.9786,75000.0
2011-03-28 10:50:00,29.46,29.46,29.45,29.45,211800.0,20.9857,20.9857,20.9786,20.9786,211800.0
2011-03-28 10:55:00,29.45,29.46,29.43,29.45,59000.0,20.9786,20.9857,20.9643,20.9786,59000.0
2011-03-28 11:00:00,29.45,29.46,29.41,29.44,71300.0,20.9786,20.9857,20.9501,20.9714,71300.0
2011-03-28 11:05:00,29.44,29.44,29.4,29.43,52300.0,20.9714,20.9714,20.9429,20.9643,52300.0
2011-03-28 11:10:00,29.43,29.46,29.42,29.45,64100.0,20.9643,20.9857,20.9572,20.9786,64100.0
2011-03-28 11:15:00,29.45,29.46,29.43,29.46,227000.0,20.9786,20.9857,20.9643,20.9857,227000.0
2011-03-28 11:20:00,29.46,29.47,29.44,29.44,22600.0,20.9857,20.9928,20.9714,20.9714,22600.0
2011-03-28 11:25:00,29.45,29.46,29.44,29.46,40500.0,20.9786,20.9857,20.9714,20.9857,40500.0
2011-03-28 11:30:00,29.45,29.45,29.43,29.44,40300.0,20.9786,20.9786,20.9643,20.9714,40300.0
2011-03-28 11:35:00,29.44,29.46,29.43,29.45,78800.0,20.9714,20.9857,20.9643,20.9786,78800.0
2011-03-28 11:40:00,29.45,29.47,29.41,29.42,56100.0,20.9786,20.9928,20.9501,20.9572,56100.0
2011-03-28 11:45:00,29.42,29.47,29.41,29.45,48700.0,20.9572,20.9928,20.9501,20.9786,48700.0
2011-03-28 11:50:00,29.45,29.46,29.43,29.44,42200.0,20.9786,20.9857,20.9643,20.9714,42200.0
2011-03-28 11:55:00,29.44,29.46,29.43,29.45,36300.0,20.9714,20.9857,20.9643,20.9786,36300.0
2011-03-28 12:00:00,29.44,29.45,29.44,29.45,21300.0,20.9714,20.9786,20.9714,20.9786,21300.0
2011-03-28 12:05:00,29.44,29.46,29.44,29.46,32300.0,20.9714,20.9857,20.9714,20.9857,32300.0
2011-03-28 12:10:00,29.45,29.46,29.44,29.45,20100.0,20.9786,20.9857,20.9714,20.9786,20100.0
2011-03-28 12:15:00,29.44,29.46,29.44,29.45,36500.0,20.9714,20.9857,20.9714,20.9786,36500.0
2011-03-28 12:20:00,29.45,29.45,29.4,29.41,43700.0,20.9786,20.9786,20.9429,20.9501,43700.0
2011-03-28 12:25:00,29.4,29.42,29.39,29.4,34900.0,20.9429,20.9572,20.9358,20.9429,34900.0
2011-03-28 12:30:00,29.4,29.41,29.4,29.4,207700.0,20.9429,20.9501,20.9429,20.9429,207700.0
2011-03-28 12:35:00,29.4,29.41,29.4,29.4,11200.0,20.9429,20.9501,20.9429,20.9429,11200.0
2011-03-28 12:40:00,29.41,29.43,29.4,29.43,19600.0,20.9501,20.9643,20.9429,20.9643,19600.0
2011-03-28 12:45:00,29.43,29.43,29.4,29.42,27500.0,20.9643,20.9643,20.9429,20.9572,27500.0
2011-03-28 12:50:00,29.41,29.42,29.4,29.4,96300.0,20.9501,20.9572,20.9429,20.9429,96300.0
2011-03-28 12:55:00,29.4,29.41,29.4,29.4,10300.0,20.9429,20.9501,20.9429,20.9429,10300.0
2011-03-28 13:00:00,29.4,29.41,29.4,29.4,26600.0,20.9429,20.9501,20.9429,20.9429,26600.0
2011-03-28 13:05:00,29.4,29.41,29.4,29.4,12200.0,20.9429,20.9501,20.9429,20.9429,12200.0
2011-03-28 13:10:00,29.4,29.41,29.4,29.4,16600.0,20.9429,20.9501,20.9429,20.9429,16600.0
2011-03-28 13:15:00,29.4,29.41,29.4,29.4,9600.0,20.9429,20.9501,20.9429,20.9429,9600.0
2011-03-28 13:20:00,29.4,29.41,29.4,29.4,10400.0,20.9429,20.9501,20.9429,20.9429,10400.0
2011-03-28 13:25:00,29.4,29.43,29.4,29.42,59300.0,20.9429,20.9643,20.9429,20.9572,59300.0
2011-03-28 13:30:00,29.42,29.43,29.4,29.4,21200.0,20.9572,20.9643,20.9429,20.9429,21200.0
2011-03-28 13:35:00,29.4,29.41,29.4,29.4,54800.0,20.9429,20.9501,20.9429,20.9429,54800.0
2011-03-28 13:40:00,29.4,29.42,29.4,29.41,19900.0,20.9429,20.9572,20.9429,20.9501,19900.0
2011-03-28 13:45:00,29.41,29.42,29.41,29.41,9000.0,20.9501,20.9572,20.9501,20.9501,9000.0
2011-03-28 13:50:00,29.41,29.41,29.4,29.4,18300.0,20.9501,20.9501,20.9429,20.9429,18300.0
2011-03-28 13:55:00,29.41,29.42,29.4,29.41,177600.0,20.9501,20.9572,20.9429,20.9501,177600.0
2011-03-28 14:00:00,29.41,29.42,29.4,29.4,23100.0,20.9501,20.9572,20.9429,20.9429,23100.0
2011-03-28 14:05:00,29.4,29.41,29.36,29.38,73400.0,20.9429,20.9501,20.9145,20.9287,73400.0
2011-03-28 14:10:00,29.38,29.4,29.37,29.38,42300.0,20.9287,20.9429,20.9216,20.9287,42300.0
2011-03-28 14:15:00,29.38,29.41,29.37,29.4,40700.0,20.9287,20.9501,20.9216,20.9429,40700.0
2011-03-28 14:20:00,29.4,29.41,29.39,29.4,75100.0,20.9429,20.9501,20.9358,20.9429,75100.0
2011-03-28 14:25:00,29.4,29.42,29.39,29.42,34400.0,20.9429,20.9572,20.9358,20.9572,34400.0
2011-03-28 14:30:00,29.42,29.42,29.41,29.41,8300.0,20.9572,20.9572,20.9501,20.9501,8300.0
2011-03-28 14:35:00,29.41,29.46,29.41,29.45,43600.0,20.9501,20.9857,20.9501,20.9786,43600.0
2011-03-28 14:40:00,29.45,29.46,29.44,29.46,47000.0,20.9786,20.9857,20.9714,20.9857,47000.0
2011-03-28 14:45:00,29.45,29.45,29.41,29.42,33300.0,20.9786,20.9786,20.9501,20.9572,33300.0
2011-03-28 14:50:00,29.41,29.43,29.39,29.41,53500.0,20.9501,20.9643,20.9358,20.9501,53500.0
2011-03-28 14:55:00,29.41,29.42,29.4,29.41,229100.0,20.9501,20.9572,20.9429,20.9501,229100.0
2011-03-28 15:00:00,29.42,29.42,29.4,29.42,19500.0,20.9572,20.9572,20.9429,20.9572,19500.0
2011-03-28 15:05:00,29.42,29.42,29.4,29.4,32800.0,20.9572,20.9572,20.9429,20.9429,32800.0
2011-03-28 15:10:00,29.41,29.42,29.4,29.41,84100.0,20.9501,20.9572,20.9429,20.9501,84100.0
2011-03-28 15:15:00,29.42,29.42,29.41,29.41,20800.0,20.9572,20.9572,20.9501,20.9501,20800.0
2011-03-28 15:20:00,29.41,29.42,29.41,29.42,35900.0,20.9501,20.9572,20.9501,20.9572,35900.0
2011-03-28 15:25:00,29.42,29.42,29.4,29.41,53500.0,20.9572,20.9572,20.9429,20.9501,53500.0
2011-03-28 15:30:00,29.41,29.44,29.41,29.44,73600.0,20.9501,20.9714,20.9501,20.9714,73600.0
2011-03-28 15:35:00,29.44,29.44,29.38,29.4,111900.0,20.9714,20.9714,20.9287,20.9429,111900.0
2011-03-28 15:40:00,29.39,29.4,29.35,29.36,66000.0,20.9358,20.9429,20.9073,20.9145,66000.0
2011-03-28 15:45:00,29.36,29.37,29.33,29.33,121000.0,20.9145,20.9216,20.8931,20.8931,121000.0
2011-03-28 15:50:00,29.33,29.34,29.3,29.3,62900.0,20.8931,20.9002,20.8717,20.8717,62900.0
2011-03-28 15:55:00,29.3,29.31,29.3,29.3,147200.0,20.8717,20.8788,20.8717,20.8717,147200.0
2011-03-29 09:30:00,29.28,29.28,29.19,29.24,215600.0,20.8575,20.8575,20.7934,20.829,215600.0
2011-03-29 09:35:00,29.26,29.3,29.2,29.23,75400.0,20.8432,20.8717,20.8005,20.8218,75400.0
2011-03-29 09:40:00,29.22,29.25,29.19,29.21,77600.0,20.8147,20.8361,20.7934,20.8076,77600.0
2011-03-29 09:45:00,29.21,29.22,29.12,29.16,115700.0,20.8076,20.8147,20.7435,20.772,115700.0
2011-03-29 09:50:00,29.17,29.22,29.16,29.2,62100.0,20.7791,20.8147,20.772,20.8005,62100.0
2011-03-29 09:55:00,29.2,29.2,29.12,29.16,59200.0,20.8005,20.8005,20.7435,20.772,59200.0
2011-03-29 10:00:00,29.15,29.19,29.13,29.18,117800.0,20.7649,20.7934,20.7506,20.7862,117800.0
2011-03-29 10:05:00,29.19,29.21,29.17,29.2,230800.0,20.7934,20.8076,20.7791,20.8005,230800.0
2011-03-29 10:10:00,29.21,29.25,29.2,29.23,60900.0,20.8076,20.8361,20.8005,20.8218,60900.0
2011-03-29 10:15:00,29.24,29.28,29.23,29.26,44200.0,20.829,20.8575,20.8218,20.8432,44200.0
2011-03-29 10:20:00,29.25,29.28,29.23,29.23,44900.0,20.8361,20.8575,20.8218,20.8218,44900.0
2011-03-29 10:25:00,29.22,29.22,29.2,29.2,34600.0,20.8147,20.8147,20.8005,20.8005,34600.0
2011-03-29 10:30:00,29.2,29.21,29.19,29.2,108700.0,20.8005,20.8076,20.7934,20.8005,108700.0
2011-03-29 10:35:00,29.21,29.23,29.19,29.2,228000.0,20.8076,20.8218,20.7934,20.8005,228000.0
2011-03-29 10:40:00,29.21,29.21,29.16,29.17,23600.0,20.8076,20.8076,20.772,20.7791,23600.0
2011-03-29 10:45:00,29.17,29.22,29.17,29.21,48400.0,20.7791,20.8147,20.7791,20.8076,48400.0
2011-03-29 10:50:00,29.22,29.25,29.21,29.21,36200.0,20.8147,20.8361,20.8076,20.8076,36200.0
2011-03-29 10:55:00,29.21,29.23,29.19,29.21,58600.0,20.8076,20.8218,20.7934,20.8076,58600.0
2011-03-29 11:00:00,29.21,29.25,29.21,29.25,33300.0,20.8076,20.8361,20.8076,20.8361,33300.0
2011-03-29 11:05:00,29.24,29.25,29.22,29.25,19500.0,20.829,20.8361,20.8147,20.8361,19500.0
2011-03-29 11:10:00,29.25,29.26,29.23,29.25,32200.0,20.8361,20.8432,20.8218,20.8361,32200.0
2011-03-29 11:15:00,29.26,29.28,29.25,29.27,46900.0,20.8432,20.8575,20.8361,20.8503,46900.0
2011-03-29 11:20:00,29.27,29.32,29.27,29.31,45400.0,20.8503,20.886,20.8503,20.8788,45400.0
2011-03-29 11:25:00,29.32,29.32,29.31,29.32,26000.0,20.886,20.886,20.8788,20.886,26000.0
2011-03-29 11:30:00,29.31,29.33,29.3,29.31,83100.0,20.8788,20.8931,20.8717,20.8788,83100.0
2011-03-29 11:35:00,29.31,29.36,29.3,29.3,52300.0,20.8788,20.9145,20.8717,20.8717,52300.0
2011-03-29 11:40:00,29.3,29.31,29.23,29.26,95200.0,20.8717,20.8788,20.8218,20.8432,95200.0
2011-03-29 11:45:00,29.26,29.28,29.24,29.28,34400.0,20.8432,20.8575,20.829,20.8575,34400.0
2011-03-29 11:50:00,29.28,29.28,29.24,29.25,14700.0,20.8575,20.8575,20.829,20.8361,14700.0
2011-03-29 11:55:00,29.24,29.26,29.21,29.23,44400.0,20.829,20.8432,20.8076,20.8218,44400.0
2011-03-29 12:00:00,29.23,29.24,29.2,29.24,52700.0,20.8218,20.829,20.8005,20.829,52700.0
2011-03-29 12:05:00,29.23,29.26,29.23,29.24,40000.0,20.8218,20.8432,20.8218,20.829,40000.0
2011-03-29 12:10:00,29.24,29.26,29.24,29.25,10100.0,20.829,20.8432,20.829,20.8361,10100.0
2011-03-29 12:15:00,29.26,29.28,29.24,29.27,36700.0,20.8432,20.8575,20.829,20.8503,36700.0
2011-03-29 12:20:00,29.28,29.28,29.24,29.26,32800.0,20.8575,20.8575,20.829,20.8432,32800.0
2011-03-29 12:25:00,29.26,29.26,29.24,29.25,39400.0,20.8432,20.8432,20.829,20.8361,39400.0
2011-03-29 12:30:00,29.24,29.26,29.24,29.25,21400.0,20.829,20.8432,20.829,20.8361,21400.0
2011-03-29 12:35:00,29.26,29.29,29.26,29.29,9900.0,20.8432,20.8646,20.8432,20.8646,9900.0
2011-03-29 12:40:00,29.28,29.29,29.27,29.28,11200.0,20.8575,20.8646,20.8503,20.8575,11200.0
2011-03-29 12:45:00,29.28,29.31,29.27,29.3,117900.0,20.8575,20.8788,20.8503,20.8717,117900.0
2011-03-29 12:50:00,29.3,29.33,29.3,29.31,51900.0,20.8717,20.8931,20.8717,20.8788,51900.0
2011-03-29 12:55:00,29.31,29.31,29.24,29.24,36800.0,20.8788,20.8788,20.829,20.829,36800.0
2011-03-29 13:00:00,29.24,29.26,29.23,29.23,21900.0,20.829,20.8432,20.8218,20.8218,21900.0
2011-03-29 13:05:00,29.23,29.24,29.23,29.23,18700.0,20.8218,20.829,20.8218,20.8218,18700.0
2011-03-29 13:10:00,29.23,29.25,29.22,29.24,24400.0,20.8218,20.8361,20.8147,20.829,24400.0
2011-03-29 13:15:00,29.23,29.24,29.22,29.22,13600.0,20.8218,20.829,20.8147,20.8147,13600.0
2011-03-29 13:20:00,29.22,29.25,29.22,29.22,11800.0,20.8147,20.8361,20.8147,20.8147,11800.0
2011-03-29 13:25:00,29.23,29.24,29.22,29.24,19800.0,20.8218,20.829,20.8147,20.829,19800.0
2011-03-29 13:30:00,29.24,29.25,29.23,29.25,11300.0,20.829,20.8361,20.8218,20.8361,11300.0
2011-03-29 13:35:00,29.24,29.26,29.22,29.23,33300.0,20.829,20.8432,20.8147,20.8218,33300.0
2011-03-29 13:40:00,29.24,29.27,29.23,29.27,20000.0,20.829,20.8503,20.8218,20.8503,20000.0
2011-03-29 13:45:00,29.27,29.3,29.26,29.28,19300.0,20.8503,20.8717,20.8432,20.8575,19300.0
2011-03-29 13:50:00,29.29,29.29,29.24,29.25,16800.0,20.8646,20.8646,20.829,20.8361,16800.0
2011-03-29 13:55:00,29.25,29.26,29.2,29.21,21200.0,20.8361,20.8432,20.8005,20.8076,21200.0
2011-03-29 14:00:00,29.2,29.29,29.2,29.28,35200.0,20.8005,20.8646,20.8005,20.8575,35200.0
2011-03-29 14:05:00,29.27,29.29,29.26,29.28,21900.0,20.8503,20.8646,20.8432,20.8575,21900.0
2011-03-29 14:10:00,29.29,29.29,29.24,29.24,19700.0,20.8646,20.8646,20.829,20.829,19700.0
2011-03-29 14:15:00,29.24,29.25,29.23,29.24,20600.0,20.829,20.8361,20.8218,20.829,20600.0
2011-03-29 14:20:00,29.24,29.25,29.23,29.23,13800.0,20.829,20.8361,20.8218,20.8218,13800.0
2011-03-29 14:25:00,29.24,29.24,29.21,29.21,11300.0,20.829,20.829,20.8076,20.8076,11300.0
2011-03-29 14:30:00,29.21,29.22,29.2,29.21,30000.0,20.8076,20.8147,20.8005,20.8076,30000.0
2011-03-29 14:35:00,29.22,29.24,29.21,29.23,42000.0,20.8147,20.829,20.8076,20.8218,42000.0
2011-03-29 14:40:00,29.23,29.28,29.23,29.28,39700.0,20.8218,20.8575,20.8218,20.8575,39700.0
2011-03-29 14:45:00,29.29,29.32,29.28,29.31,36900.0,20.8646,20.886,20.8575,20.8788,36900.0
2011-03-29 14:50:00,29.3,29.35,29.3,29.34,49400.0,20.8717,20.9073,20.8717,20.9002,49400.0
2011-03-29 14:55:00,29.34,29.34,29.31,29.32,22500.0,20.9002,20.9002,20.8788,20.886,22500.0
2011-03-29 15:00:00,29.32,29.33,29.31,29.33,23600.0,20.886,20.8931,20.8788,20.8931,23600.0
2011-03-29 15:05:00,29.33,29.34,29.29,29.3,52200.0,20.8931,20.9002,20.8646,20.8717,52200.0
2011-03-29 15:10:00,29.3,29.32,29.3,29.3,21700.0,20.8717,20.886,20.8717,20.8717,21700.0
2011-03-29 15:15:00,29.31,29.35,29.3,29.31,31900.0,20.8788,20.9073,20.8717,20.8788,31900.0
2011-03-29 15:20:00,29.32,29.36,29.31,29.35,39900.0,20.886,20.9145,20.8788,20.9073,39900.0
2011-03-29 15:25:00,29.34,29.36,29.32,29.36,38500.0,20.9002,20.9145,20.886,20.9145,38500.0
2011-03-29 15:30:00,29.36,29.38,29.34,29.36,160000.0,20.9145,20.9287,20.9002,20.9145,160000.0
2011-03-29 15:35:00,29.36,29.39,29.35,29.36,146700.0,20.9145,20.9358,20.9073,20.9145,146700.0
2011-03-29 15:40:00,29.36,29.37,29.32,29.33,91900.0,20.9145,20.9216,20.886,20.8931,91900.0
2011-03-29 15:45:00,29.33,29.38,29.33,29.37,94200.0,20.8931,20.9287,20.8931,20.9216,94200.0
2011-03-29 15:50:00,29.37,29.37,29.34,29.34,84900.0,20.9216,20.9216,20.9002,20.9002,84900.0
2011-03-29 15:55:00,29.35,29.35,29.33,29.34,233700.0,20.9073,20.9073,20.8931,20.9002,233700.0
2011-03-30 09:30:00,29.49,29.5,29.33,29.42,74300.0,21.0071,21.0142,20.8931,20.9572,74300.0
2011-03-30 09:35:00,29.42,29.45,29.4,29.42,42700.0,20.9572,20.9786,20.9429,20.9572,42700.0
2011-03-30 09:40:00,29.43,29.43,29.25,29.3,359700.0,20.9643,20.9643,20.8361,20.8717,359700.0
2011-03-30 09:45:00,29.3,29.38,29.3,29.36,52200.0,20.8717,20.9287,20.8717,20.9145,52200.0
2011-03-30 09:50:00,29.37,29.46,29.36,29.41,53800.0,20.9216,20.9857,20.9145,20.9501,53800.0
2011-03-30 09:55:00,29.41,29.49,29.4,29.48,43800.0,20.9501,21.0071,20.9429,20.9999,43800.0
2011-03-30 10:00:00,29.48,29.5,29.47,29.5,45700.0,20.9999,21.0142,20.9928,21.0142,45700.0
2011-03-30 10:05:00,29.5,29.5,29.46,29.47,57900.0,21.0142,21.0142,20.9857,20.9928,57900.0
2011-03-30 10:10:00,29.46,29.46,29.42,29.43,94100.0,20.9857,20.9857,20.9572,20.9643,94100.0
2011-03-30 10:15:00,29.43,29.45,29.41,29.44,58500.0,20.9643,20.9786,20.9501,20.9714,58500.0
2011-03-30 10:20:00,29.45,29.49,29.45,29.48,34300.0,20.9786,21.0071,20.9786,20.9999,34300.0
2011-03-30 10:25:00,29.47,29.48,29.44,29.47,65500.0,20.9928,20.9999,20.9714,20.9928,65500.0
2011-03-30 10:30:00,29.47,29.59,29.47,29.57,99600.0,20.9928,21.0783,20.9928,21.064,99600.0
2011-03-30 10:35:00,29.56,29.6,29.53,29.54,49600.0,21.0569,21.0854,21.0355,21.0427,49600.0
2011-03-30 10:40:00,29.55,29.58,29.54,29.57,43900.0,21.0498,21.0712,21.0427,21.064,43900.0
2011-03-30 10:45:00,29.57,29.63,29.56,29.6,42700.0,21.064,21.1068,21.0569,21.0854,42700.0
2011-03-30 10:50:00,29.6,29.65,29.6,29.65,42200.0,21.0854,21.121,21.0854,21.121,42200.0
2011-03-30 10:55:00,29.64,29.69,29.63,29.69,59600.0,21.1139,21.1495,21.1068,21.1495,59600.0
2011-03-30 11:00:00,29.68,29.71,29.66,29.71,71500.0,21.1424,21.1638,21.1282,21.1638,71500.0
2011-03-30 11:05:00,29.71,29.75,29.7,29.73,93200.0,21.1638,21.1923,21.1566,21.178,93200.0
2011-03-30 11:10:00,29.74,29.83,29.73,29.81,198200.0,21.1851,21.2493,21.178,21.235,198200.0
2011-03-30 11:15:00,29.81,29.83,29.75,29.77,63500.0,21.235,21.2493,21.1923,21.2065,63500.0
2011-03-30 11:20:00,29.77,29.78,29.69,29.7,77000.0,21.2065,21.2136,21.1495,21.1566,77000.0
2011-03-30 11:25:00,29.69,29.72,29.67,29.71,45400.0,21.1495,21.1709,21.1353,21.1638,45400.0
2011-03-30 11:30:00,29.7,29.71,29.68,29.7,15300.0,21.1566,21.1638,21.1424,21.1566,15300.0
2011-03-30 11:35:00,29.7,29.7,29.66,29.66,15200.0,21.1566,21.1566,21.1282,21.1282,15200.0
2011-03-30 11:40:00,29.67,29.67,29.65,29.67,22700.0,21.1353,21.1353,21.121,21.1353,22700.0
2011-03-30 11:45:00,29.66,29.68,29.62,29.65,39300.0,21.1282,21.1424,21.0997,21.121,39300.0
2011-03-30 11:50:00,29.65,29.69,29.62,29.68,66800.0,21.121,21.1495,21.0997,21.1424,66800.0
2011-03-30 11:55:00,29.69,29.69,29.64,29.66,88800.0,21.1495,21.1495,21.1139,21.1282,88800.0
2011-03-30 12:00:00,29.66,29.68,29.66,29.66,19900.0,21.1282,21.1424,21.1282,21.1282,19900.0
2011-03-30 12:05:00,29.66,29.67,29.64,29.66,136200.0,21.1282,21.1353,21.1139,21.1282,136200.0
2011-03-30 12:10:00,29.66,29.71,29.65,29.71,45500.0,21.1282,21.1638,21.121,21.1638,45500.0
2011-03-30 12:15:00,29.71,29.75,29.69,29.7,34800.0,21.1638,21.1923,21.1495,21.1566,34800.0
2011-03-30 12:20:00,29.69,29.76,29.69,29.74,39800.0,21.1495,21.1994,21.1495,21.1851,39800.0
2011-03-30 12:25:00,29.75,29.75,29.7,29.73,40600.0,21.1923,21.1923,21.1566,21.178,40600.0
2011-03-30 12:30:00,29.72,29.72,29.67,29.68,85700.0,21.1709,21.1709,21.1353,21.1424,85700.0
2011-03-30 12:35:00,29.67,29.69,29.66,29.67,25600.0,21.1353,21.1495,21.1282,21.1353,25600.0
2011-03-30 12:40:00,29.67,29.69,29.67,29.68,13600.0,21.1353,21.1495,21.1353,21.1424,13600.0
2011-03-30 12:45:00,29.68,29.68,29.65,29.65,28900.0,21.1424,21.1424,21.121,21.121,28900.0
2011-03-30 12:50:00,29.65,29.69,29.65,29.68,65800.0,21.121,21.1495,21.121,21.1424,65800.0
2011-03-30 12:55:00,29.68,29.7,29.66,29.67,24500.0,21.1424,21.1566,21.1282,21.1353,24500.0
2011-03-30 13:00:00,29.68,29.71,29.67,29.7,31700.0,21.1424,21.1638,21.1353,21.1566,31700.0
2011-03-30 13:05:00,29.71,29.74,29.7,29.7,53300.0,21.1638,21.1851,21.1566,21.1566,53300.0
2011-03-30 13:10:00,29.71,29.74,29.7,29.73,35500.0,21.1638,21.1851,21.1566,21.178,35500.0
2011-03-30 13:15:00,29.73,29.74,29.72,29.73,21700.0,21.178,21.1851,21.1709,21.178,21700.0
2011-03-30 13:20:00,29.72,29.73,29.71,29.72,22300.0,21.1709,21.178,21.1638,21.1709,22300.0
2011-03-30 13:25:00,29.72,29.72,29.67,29.67,26700.0,21.1709,21.1709,21.1353,21.1353,26700.0
2011-03-30 13:30:00,29.68,29.68,29.65,29.67,39500.0,21.1424,21.1424,21.121,21.1353,39500.0
2011-03-30 13:35:00,29.67,29.71,29.66,29.71,48400.0,21.1353,21.1638,21.1282,21.1638,48400.0
2011-03-30 13:40:00,29.71,29.73,29.7,29.72,40300.0,21.1638,21.178,21.1566,21.1709,40300.0
2011-03-30 13:45:00,29.72,29.72,29.66,29.67,65900.0,21.1709,21.1709,21.1282,21.1353,65900.0
2011-03-30 13:50:00,29.67,29.68,29.65,29.66,55100.0,21.1353,21.1424,21.121,21.1282,55100.0
2011-03-30 13:55:00,29.66,29.68,29.66,29.68,20800.0,21.1282,21.1424,21.1282,21.1424,20800.0
2011-03-30 14:00:00,29.68,29.69,29.66,29.66,38500.0,21.1424,21.1495,21.1282,21.1282,38500.0
2011-03-30 14:05:00,29.66,29.69,29.66,29.68,32700.0,21.1282,21.1495,21.1282,21.1424,32700.0
2011-03-30 14:10:00,29.69,29.71,29.69,29.71,28600.0,21.1495,21.1638,21.1495,21.1638,28600.0
2011-03-30 14:15:00,29.7,29.72,29.7,29.7,41700.0,21.1566,21.1709,21.1566,21.1566,41700.0
2011-03-30 14:20:00,29.7,29.73,29.69,29.72,48200.0,21.1566,21.178,21.1495,21.1709,48200.0
2011-03-30 14:25:00,29.71,29.74,29.7,29.73,45700.0,21.1638,21.1851,21.1566,21.178,45700.0
2011-03-30 14:30:00,29.74,29.74,29.72,29.73,43500.0,21.1851,21.1851,21.1709,21.178,43500.0
2011-03-30 14:35:00,29.73,29.74,29.71,29.72,32900.0,21.178,21.1851,21.1638,21.1709,32900.0
2011-03-30 14:40:00,29.72,29.74,29.71,29.73,26500.0,21.1709,21.1851,21.1638,21.178,26500.0
2011-03-30 14:45:00,29.74,29.74,29.69,29.69,40000.0,21.1851,21.1851,21.1495,21.1495,40000.0
2011-03-30 14:50:00,29.7,29.71,29.69,29.7,19000.0,21.1566,21.1638,21.1495,21.1566,19000.0
2011-03-30 14:55:00,29.7,29.72,29.69,29.71,42600.0,21.1566,21.1709,21.1495,21.1638,42600.0
2011-03-30 15:00:00,29.71,29.73,29.71,29.73,44400.0,21.1638,21.178,21.1638,21.178,44400.0
2011-03-30 15:05:00,29.72,29.73,29.69,29.69,141800.0,21.1709,21.178,21.1495,21.1495,141800.0
2011-03-30 15:10:00,29.68,29.7,29.66,29.66,30100.0,21.1424,21.1566,21.1282,21.1282,30100.0
2011-03-30 15:15:00,29.67,29.68,29.65,29.67,48200.0,21.1353,21.1424,21.121,21.1353,48200.0
2011-03-30 15:20:00,29.68,29.68,29.63,29.66,35200.0,21.1424,21.1424,21.1068,21.1282,35200.0
2011-03-30 15:25:00,29.66,29.66,29.63,29.64,47200.0,21.1282,21.1282,21.1068,21.1139,47200.0
2011-03-30 15:30:00,29.63,29.65,29.62,29.63,55200.0,21.1068,21.121,21.0997,21.1068,55200.0
2011-03-30 15:35:00,29.64,29.67,29.63,29.67,54400.0,21.1139,21.1353,21.1068,21.1353,54400.0
2011-03-30 15:40:00,29.67,29.68,29.63,29.64,103000.0,21.1353,21.1424,21.1068,21.1139,103000.0
2011-03-30 15:45:00,29.64,29.67,29.6,29.61,77100.0,21.1139,21.1353,21.0854,21.0925,77100.0
2011-03-30 15:50:00,29.61,29.64,29.6,29.64,94400.0,21.0925,21.1139,21.0854,21.1139,94400.0
2011-03-30 15:55:00,29.64,29.67,29.63,29.66,224900.0,21.1139,21.1353,21.1068,21.1282,224900.0
2011-03-31 09:30:00,29.57,29.58,29.47,29.49,80900.0,21.064,21.0712,20.9928,21.0071,80900.0
2011-03-31 09:35:00,29.5,29.74,29.45,29.46,426900.0,21.0142,21.1851,20.9786,20.9857,426900.0
2011-03-31 09:40:00,29.47,29.71,29.47,29.54,90700.0,20.9928,21.1638,20.9928,21.0427,90700.0
2011-03-31 09:45:00,29.53,29.56,29.49,29.52,166100.0,21.0355,21.0569,21.0071,21.0284,166100.0
2011-03-31 09:50:00,29.54,29.55,29.5,29.55,133100.0,21.0427,21.0498,21.0142,21.0498,133100.0
2011-03-31 09:55:00,29.55,29.6,29.51,29.54,77400.0,21.0498,21.0854,21.0213,21.0427,77400.0
2011-03-31 10:00:00,29.55,29.61,29.54,29.57,81300.0,21.0498,21.0925,21.0427,21.064,81300.0
2011-03-31 10:05:00,29.57,29.57,29.52,29.52,66600.0,21.064,21.064,21.0284,21.0284,66600.0
2011-03-31 10:10:00,29.52,29.6,29.52,29.6,104800.0,21.0284,21.0854,21.0284,21.0854,104800.0
2011-03-31 10:15:00,29.6,29.62,29.58,29.6,115200.0,21.0854,21.0997,21.0712,21.0854,115200.0
2011-03-31 10:20:00,29.6,29.63,29.59,29.61,95600.0,21.0854,21.1068,21.0783,21.0925,95600.0
2011-03-31 10:25:00,29.6,29.61,29.59,29.6,40100.0,21.0854,21.0925,21.0783,21.0854,40100.0
2011-03-31 10:30:00,29.6,29.6,29.58,29.59,27400.0,21.0854,21.0854,21.0712,21.0783,27400.0
2011-03-31 10:35:00,29.58,29.63,29.56,29.6,75500.0,21.0712,21.1068,21.0569,21.0854,75500.0
2011-03-31 10:40:00,29.61,29.62,29.6,29.6,29900.0,21.0925,21.0997,21.0854,21.0854,29900.0
2011-03-31 10:45:00,29.61,29.63,29.6,29.61,22400.0,21.0925,21.1068,21.0854,21.0925,22400.0
2011-03-31 10:50:00,29.6,29.61,29.59,29.6,48400.0,21.0854,21.0925,21.0783,21.0854,48400.0
2011-03-31 10:55:00,29.61,29.61,29.59,29.61,22400.0,21.0925,21.0925,21.0783,21.0925,22400.0
2011-03-31 11:00:00,29.6,29.61,29.57,29.6,45700.0,21.0854,21.0925,21.064,21.0854,45700.0
2011-03-31 11:05:00,29.6,29.6,29.56,29.58,38700.0,21.0854,21.0854,21.0569,21.0712,38700.0
2011-03-31 11:10:00,29.58,29.6,29.57,29.6,25600.0,21.0712,21.0854,21.064,21.0854,25600.0
2011-03-31 11:15:00,29.6,29.63,29.6,29.63,23100.0,21.0854,21.1068,21.0854,21.1068,23100.0
2011-03-31 11:20:00,29.62,29.63,29.59,29.6,37800.0,21.0997,21.1068,21.0783,21.0854,37800.0
2011-03-31 11:25:00,29.6,29.61,29.58,29.58,15300.0,21.0854,21.0925,21.0712,21.0712,15300.0
2011-03-31 11:30:00,29.59,29.6,29.57,29.57,25900.0,21.0783,21.0854,21.064,21.064,25900.0
2011-03-31 11:35:00,29.57,29.57,29.55,29.57,25600.0,21.064,21.064,21.0498,21.064,25600.0
2011-03-31 11:40:00,29.56,29.57,29.55,29.55,17600.0,21.0569,21.064,21.0498,21.0498,17600.0
2011-03-31 11:45:00,29.55,29.57,29.55,29.57,17500.0,21.0498,21.064,21.0498,21.064,17500.0
2011-03-31 11:50:00,29.57,29.59,29.57,29.58,32000.0,21.064,21.0783,21.064,21.0712,32000.0
2011-03-31 11:55:00,29.59,29.6,29.58,29.6,31100.0,21.0783,21.0854,21.0712,21.0854,31100.0
2011-03-31 12:00:00,29.6,29.63,29.6,29.63,19100.0,21.0854,21.1068,21.0854,21.1068,19100.0
2011-03-31 12:05:00,29.63,29.64,29.62,29.63,14000.0,21.1068,21.1139,21.0997,21.1068,14000.0
2011-03-31 12:10:00,29.64,29.66,29.63,29.66,30700.0,21.1139,21.1282,21.1068,21.1282,30700.0
2011-03-31 12:15:00,29.65,29.67,29.65,29.66,10100.0,21.121,21.1353,21.121,21.1282,10100.0
2011-03-31 12:20:00,29.67,29.7,29.67,29.7,17400.0,21.1353,21.1566,21.1353,21.1566,17400.0
2011-03-31 12:25:00,29.7,29.7,29.69,29.69,10400.0,21.1566,21.1566,21.1495,21.1495,10400.0
2011-03-31 12:30:00,29.69,29.7,29.69,29.69,25200.0,21.1495,21.1566,21.1495,21.1495,25200.0
2011-03-31 12:35:00,29.69,29.7,29.67,29.68,43600.0,21.1495,21.1566,21.1353,21.1424,43600.0
2011-03-31 12:40:00,29.67,29.7,29.67,29.69,37100.0,21.1353,21.1566,21.1353,21.1495,37100.0
2011-03-31 12:45:00,29.7,29.7,29.67,29.67,18400.0,21.1566,21.1566,21.1353,21.1353,18400.0
2011-03-31 12:50:00,29.67,29.71,29.66,29.69,17500.0,21.1353,21.1638,21.1282,21.1495,17500.0
2011-03-31 12:55:00,29.7,29.73,29.7,29.72,25000.0,21.1566,21.178,21.1566,21.1709,25000.0
2011-03-31 13:00:00,29.71,29.72,29.71,29.72,9800.0,21.1638,21.1709,21.1638,21.1709,9800.0
2011-03-31 13:05:00,29.71,29.72,29.7,29.7,18600.0,21.1638,21.1709,21.1566,21.1566,18600.0
2011-03-31 13:10:00,29.7,29.71,29.7,29.7,10500.0,21.1566,21.1638,21.1566,21.1566,10500.0
2011-03-31 13:15:00,29.7,29.71,29.7,29.7,5400.0,21.1566,21.1638,21.1566,21.1566,5400.0
2011-03-31 13:20:00,29.7,29.71,29.69,29.69,14700.0,21.1566,21.1638,21.1495,21.1495,14700.0
2011-03-31 13:25:00,29.69,29.7,29.69,29.7,17200.0,21.1495,21.1566,21.1495,21.1566,17200.0
2011-03-31 13:30:00,29.69,29.7,29.69,29.7,18100.0,21.1495,21.1566,21.1495,21.1566,18100.0
2011-03-31 13:35:00,29.69,29.7,29.69,29.69,6800.0,21.1495,21.1566,21.1495,21.1495,6800.0
2011-03-31 13:40:00,29.7,29.72,29.69,29.71,14900.0,21.1566,21.1709,21.1495,21.1638,14900.0
2011-03-31 13:45:00,29.72,29.72,29.69,29.7,20800.0,21.1709,21.1709,21.1495,21.1566,20800.0
2011-03-31 13:50:00,29.7,29.71,29.7,29.7,18200.0,21.1566,21.1638,21.1566,21.1566,18200.0
2011-03-31 13:55:00,29.7,29.71,29.69,29.69,20400.0,21.1566,21.1638,21.1495,21.1495,20400.0
2011-03-31 14:00:00,29.7,29.7,29.66,29.68,56400.0,21.1566,21.1566,21.1282,21.1424,56400.0
2011-03-31 14:05:00,29.68,29.68,29.67,29.67,30400.0,21.1424,21.1424,21.1353,21.1353,30400.0
2011-03-31 14:10:00,29.68,29.69,29.68,29.68,19500.0,21.1424,21.1495,21.1424,21.1424,19500.0
2011-03-31 14:15:00,29.69,29.7,29.68,29.69,29300.0,21.1495,21.1566,21.1424,21.1495,29300.0
2011-03-31 14:20:00,29.69,29.69,29.66,29.67,44200.0,21.1495,21.1495,21.1282,21.1353,44200.0
2011-03-31 14:25:00,29.67,29.67,29.65,29.66,30800.0,21.1353,21.1353,21.121,21.1282,30800.0
2011-03-31 14:30:00,29.65,29.66,29.64,29.64,24900.0,21.121,21.1282,21.1139,21.1139,24900.0
2011-03-31 14:35:00,29.64,29.65,29.64,29.65,5600.0,21.1139,21.121,21.1139,21.121,5600.0
2011-03-31 14:40:00,29.65,29.65,29.64,29.64,16300.0,21.121,21.121,21.1139,21.1139,16300.0
2011-03-31 14:45:00,29.65,29.65,29.64,29.65,23700.0,21.121,21.121,21.1139,21.121,23700.0
2011-03-31 14:50:00,29.64,29.65,29.64,29.65,13000.0,21.1139,21.121,21.1139,21.121,13000.0
2011-03-31 14:55:00,29.64,29.65,29.64,29.64,11800.0,21.1139,21.121,21.1139,21.1139,11800.0
2011-03-31 15:00:00,29.64,29.65,29.62,29.63,22900.0,21.1139,21.121,21.0997,21.1068,22900.0
2011-03-31 15:05:00,29.62,29.63,29.6,29.61,37200.0,21.0997,21.1068,21.0854,21.0925,37200.0
2011-03-31 15:10:00,29.61,29.61,29.6,29.6,30500.0,21.0925,21.0925,21.0854,21.0854,30500.0
2011-03-31 15:15:00,29.6,29.61,29.6,29.6,32900.0,21.0854,21.0925,21.0854,21.0854,32900.0
2011-03-31 15:20:00,29.6,29.61,29.6,29.61,10400.0,21.0854,21.0925,21.0854,21.0925,10400.0
2011-03-31 15:25:00,29.6,29.62,29.6,29.62,44600.0,21.0854,21.0997,21.0854,21.0997,44600.0
2011-03-31 15:30:00,29.62,29.63,29.61,29.62,31200.0,21.0997,21.1068,21.0925,21.0997,31200.0
2011-03-31 15:35:00,29.61,29.62,29.61,29.62,38200.0,21.0925,21.0997,21.0925,21.0997,38200.0
2011-03-31 15:40:00,29.61,29.66,29.61,29.65,113900.0,21.0925,21.1282,21.0925,21.121,113900.0
2011-03-31 15:45:00,29.65,29.71,29.63,29.7,459500.0,21.121,21.1638,21.1068,21.1566,459500.0
2011-03-31 15:50:00,29.7,29.82,29.69,29.8,419200.0,21.1566,21.2421,21.1495,21.2279,419200.0
2011-03-31 15:55:00,29.81,29.93,29.81,29.89,1026000.0,21.235,21.3205,21.235,21.292,1026000.0
2011-04-01 09:30:00,29.96,30.2,29.9,30.19,207900.0,21.3419,21.5128,21.2991,21.5057,207900.0
2011-04-01 09:35:00,30.18,30.25,30.14,30.25,68400.0,21.4986,21.5484,21.4701,21.5484,68400.0
2011-04-01 09:40:00,30.24,30.33,30.24,30.3,137200.0,21.5413,21.6054,21.5413,21.5841,137200.0
2011-04-01 09:45:00,30.3,30.34,30.29,30.31,173600.0,21.5841,21.6125,21.5769,21.5912,173600.0
2011-04-01 09:50:00,30.3,30.33,30.22,30.27,195100.0,21.5841,21.6054,21.5271,21.5627,195100.0
2011-04-01 09:55:00,30.26,30.33,30.26,30.31,96300.0,21.5556,21.6054,21.5556,21.5912,96300.0
2011-04-01 10:00:00,30.31,30.35,30.28,30.35,133100.0,21.5912,21.6197,21.5698,21.6197,133100.0
2011-04-01 10:05:00,30.34,30.36,30.33,30.36,96300.0,21.6125,21.6268,21.6054,21.6268,96300.0
2011-04-01 10:10:00,30.36,30.46,30.36,30.45,180100.0,21.6268,21.698,21.6268,21.6909,180100.0
2011-04-01 10:15:00,30.45,30.49,30.44,30.46,131700.0,21.6909,21.7194,21.6838,21.698,131700.0
2011-04-01 10:20:00,30.47,30.5,30.4,30.44,179200.0,21.7052,21.7265,21.6553,21.6838,179200.0
2011-04-01 10:25:00,30.44,30.45,30.43,30.45,108000.0,21.6838,21.6909,21.6767,21.6909,108000.0
2011-04-01 10:30:00,30.45,30.49,30.42,30.43,116000.0,21.6909,21.7194,21.6695,21.6767,116000.0
2011-04-01 10:35:00,30.42,30.44,30.42,30.43,30100.0,21.6695,21.6838,21.6695,21.6767,30100.0
2011-04-01 10:40:00,30.43,30.44,30.37,30.37,84700.0,21.6767,21.6838,21.6339,21.6339,84700.0
2011-04-01 10:45:00,30.37,30.41,30.36,30.4,31300.0,21.6339,21.6624,21.6268,21.6553,31300.0
2011-04-01 10:50:00,30.41,30.42,30.39,30.42,72300.0,21.6624,21.6695,21.6482,21.6695,72300.0
2011-04-01 10:55:00,30.43,30.46,30.42,30.44,43700.0,21.6767,21.698,21.6695,21.6838,43700.0
2011-04-01 11:00:00,30.44,30.47,30.44,30.45,60500.0,21.6838,21.7052,21.6838,21.6909,60500.0
2011-04-01 11:05:00,30.45,30.46,30.42,30.45,80800.0,21.6909,21.698,21.6695,21.6909,80800.0
2011-04-01 11:10:00,30.44,30.48,30.44,30.48,49600.0,21.6838,21.7123,21.6838,21.7123,49600.0
2011-04-01 11:15:00,30.48,30.49,30.47,30.49,41700.0,21.7123,21.7194,21.7052,21.7194,41700.0
2011-04-01 11:20:00,30.48,30.53,30.48,30.52,61100.0,21.7123,21.7479,21.7123,21.7408,61100.0
2011-04-01 11:25:00,30.53,30.53,30.52,30.52,23700.0,21.7479,21.7479,21.7408,21.7408,23700.0
2011-04-01 11:30:00,30.52,30.53,30.48,30.48,64600.0,21.7408,21.7479,21.7123,21.7123,64600.0
2011-04-01 11:35:00,30.48,30.51,30.48,30.5,54900.0,21.7123,21.7336,21.7123,21.7265,54900.0
2011-04-01 11:40:00,30.51,30.51,30.5,30.5,10400.0,21.7336,21.7336,21.7265,21.7265,10400.0
2011-04-01 11:45:00,30.51,30.51,30.5,30.51,19300.0,21.7336,21.7336,21.7265,21.7336,19300.0
2011-04-01 11:50:00,30.5,30.51,30.41,30.42,78300.0,21.7265,21.7336,21.6624,21.6695,78300.0
2011-04-01 11:55:00,30.43,30.44,30.39,30.41,56800.0,21.6767,21.6838,21.6482,21.6624,56800.0
2011-04-01 12:00:00,30.42,30.43,30.42,30.42,35800.0,21.6695,21.6767,21.6695,21.6695,35800.0
2011-04-01 12:05:00,30.42,30.44,30.42,30.44,25200.0,21.6695,21.6838,21.6695,21.6838,25200.0
2011-04-01 12:10:00,30.43,30.44,30.43,30.43,15700.0,21.6767,21.6838,21.6767,21.6767,15700.0
2011-04-01 12:15:00,30.44,30.44,30.4,30.4,31000.0,21.6838,21.6838,21.6553,21.6553,31000.0
2011-04-01 12:20:00,30.4,30.42,30.4,30.41,13700.0,21.6553,21.6695,21.6553,21.6624,13700.0
2011-04-01 12:25:00,30.42,30.42,30.41,30.41,7700.0,21.6695,21.6695,21.6624,21.6624,7700.0
2011-04-01 12:30:00,30.42,30.42,30.38,30.39,53900.0,21.6695,21.6695,21.641,21.6482,53900.0
2011-04-01 12:35:00,30.39,30.42,30.38,30.4,40500.0,21.6482,21.6695,21.641,21.6553,40500.0
2011-04-01 12:40:00,30.4,30.41,30.39,30.4,21500.0,21.6553,21.6624,21.6482,21.6553,21500.0
2011-04-01 12:45:00,30.39,30.41,30.38,30.4,37900.0,21.6482,21.6624,21.641,21.6553,37900.0
2011-04-01 12:50:00,30.39,30.4,30.34,30.34,36200.0,21.6482,21.6553,21.6125,21.6125,36200.0
2011-04-01 12:55:00,30.35,30.35,30.32,30.32,18900.0,21.6197,21.6197,21.5983,21.5983,18900.0
2011-04-01 13:00:00,30.32,30.33,30.31,30.31,14500.0,21.5983,21.6054,21.5912,21.5912,14500.0
2011-04-01 13:05:00,30.31,30.33,30.3,30.3,40600.0,21.5912,21.6054,21.5841,21.5841,40600.0
2011-04-01 13:10:00,30.29,30.3,30.24,30.25,44500.0,21.5769,21.5841,21.5413,21.5484,44500.0
2011-04-01 13:15:00,30.25,30.28,30.24,30.27,32600.0,21.5484,21.5698,21.5413,21.5627,32600.0
2011-04-01 13:20:00,30.28,30.28,30.24,30.24,19300.0,21.5698,21.5698,21.5413,21.5413,19300.0
2011-04-01 13:25:00,30.25,30.25,30.24,30.24,25600.0,21.5484,21.5484,21.5413,21.5413,25600.0
2011-04-01 13:30:00,30.25,30.27,30.23,30.23,39000.0,21.5484,21.5627,21.5342,21.5342,39000.0
2011-04-01 13:35:00,30.24,30.25,30.22,30.22,33300.0,21.5413,21.5484,21.5271,21.5271,33300.0
2011-04-01 13:40:00,30.22,30.24,30.22,30.24,26600.0,21.5271,21.5413,21.5271,21.5413,26600.0
2011-04-01 13:45:00,30.23,30.24,30.21,30.21,20000.0,21.5342,21.5413,21.5199,21.5199,20000.0
2011-04-01 13:50:00,30.22,30.25,30.21,30.24,60600.0,21.5271,21.5484,21.5199,21.5413,60600.0
2011-04-01 13:55:00,30.25,30.28,30.24,30.28,20100.0,21.5484,21.5698,21.5413,21.5698,20100.0
2011-04-01 14:00:00,30.27,30.28,30.27,30.28,19100.0,21.5627,21.5698,21.5627,21.5698,19100.0
2011-04-01 14:05:00,30.27,30.28,30.27,30.27,16200.0,21.5627,21.5698,21.5627,21.5627,16200.0
2011-04-01 14:10:00,30.28,30.28,30.27,30.27,11700.0,21.5698,21.5698,21.5627,21.5627,11700.0
2011-04-01 14:15:00,30.28,30.3,30.27,30.29,26200.0,21.5698,21.5841,21.5627,21.5769,26200.0
2011-04-01 14:20:00,30.29,30.3,30.29,30.29,24200.0,21.5769,21.5841,21.5769,21.5769,24200.0
2011-04-01 14:25:00,30.3,30.3,30.29,30.29,12900.0,21.5841,21.5841,21.5769,21.5769,12900.0
2011-04-01 14:30:00,30.3,30.3,30.29,30.29,29100.0,21.5841,21.5841,21.5769,21.5769,29100.0
2011-04-01 14:35:00,30.29,30.33,30.29,30.33,40100.0,21.5769,21.6054,21.5769,21.6054,40100.0
2011-04-01 14:40:00,30.33,30.33,30.26,30.26,34100.0,21.6054,21.6054,21.5556,21.5556,34100.0
2011-04-01 14:45:00,30.27,30.28,30.2,30.21,65500.0,21.5627,21.5698,21.5128,21.5199,65500.0
2011-04-01 14:50:00,30.2,30.25,30.2,30.2,45300.0,21.5128,21.5484,21.5128,21.5128,45300.0
2011-04-01 14:55:00,30.2,30.24,30.18,30.24,47100.0,21.5128,21.5413,21.4986,21.5413,47100.0
2011-04-01 15:00:00,30.23,30.24,30.14,30.21,69200.0,21.5342,21.5413,21.4701,21.5199,69200.0
2011-04-01 15:05:00,30.2,30.21,30.16,30.16,79800.0,21.5128,21.5199,21.4843,21.4843,79800.0
2011-04-01 15:10:00,30.16,30.18,30.12,30.13,80400.0,21.4843,21.4986,21.4558,21.463,80400.0
2011-04-01 15:15:00,30.12,30.15,30.11,30.11,78800.0,21.4558,21.4772,21.4487,21.4487,78800.0
2011-04-01 15:20:00,30.11,30.14,30.11,30.13,38500.0,21.4487,21.4701,21.4487,21.463,38500.0
2011-04-01 15:25:00,30.14,30.18,30.13,30.18,48900.0,21.4701,21.4986,21.463,21.4986,48900.0
2011-04-01 15:30:00,30.18,30.22,30.17,30.22,45900.0,21.4986,21.5271,21.4915,21.5271,45900.0
2011-04-01 15:35:00,30.22,30.22,30.18,30.2,58200.0,21.5271,21.5271,21.4986,21.5128,58200.0
2011-04-01 15:40:00,30.2,30.21,30.18,30.2,68300.0,21.5128,21.5199,21.4986,21.5128,68300.0
2011-04-01 15:45:00,30.2,30.24,30.2,30.2,79400.0,21.5128,21.5413,21.5128,21.5128,79400.0
2011-04-01 15:50:00,30.21,30.23,30.2,30.23,86800.0,21.5199,21.5342,21.5128,21.5342,86800.0
2011-04-01 15:55:00,30.23,30.28,30.22,30.26,276900.0,21.5342,21.5698,21.5271,21.5556,276900.0
2011-04-04 09:30:00,30.26,30.37,30.26,30.3,97800.0,21.5556,21.6339,21.5556,21.5841,97800.0
2011-04-04 09:35:00,30.29,30.45,30.29,30.44,83900.0,21.5769,21.6909,21.5769,21.6838,83900.0
2011-04-04 09:40:00,30.44,30.47,30.42,30.43,74900.0,21.6838,21.7052,21.6695,21.6767,74900.0
2011-04-04 09:45:00,30.42,30.5,30.42,30.48,81500.0,21.6695,21.7265,21.6695,21.7123,81500.0
2011-04-04 09:50:00,30.48,30.48,30.3,30.35,97000.0,21.7123,21.7123,21.5841,21.6197,97000.0
2011-04-04 09:55:00,30.35,30.37,30.33,30.37,29800.0,21.6197,21.6339,21.6054,21.6339,29800.0
2011-04-04 10:00:00,30.37,30.38,30.35,30.37,33700.0,21.6339,21.641,21.6197,21.6339,33700.0
2011-04-04 10:05:00,30.36,30.38,30.33,30.33,58400.0,21.6268,21.641,21.6054,21.6054,58400.0
2011-04-04 10:10:00,30.33,30.4,30.33,30.39,107100.0,21.6054,21.6553,21.6054,21.6482,107100.0
2011-04-04 10:15:00,30.38,30.41,30.38,30.41,84300.0,21.641,21.6624,21.641,21.6624,84300.0
2011-04-04 10:20:00,30.4,30.41,30.37,30.38,80500.0,21.6553,21.6624,21.6339,21.641,80500.0
2011-04-04 10:25:00,30.38,30.38,30.36,30.37,66000.0,21.641,21.641,21.6268,21.6339,66000.0
2011-04-04 10:30:00,30.37,30.37,30.35,30.37,50200.0,21.6339,21.6339,21.6197,21.6339,50200.0
2011-04-04 10:35:00,30.37,30.4,30.36,30.38,70000.0,21.6339,21.6553,21.6268,21.641,70000.0
2011-04-04 10:40:00,30.38,30.4,30.38,30.38,45500.0,21.641,21.6553,21.641,21.641,45500.0
2011-04-04 10:45:00,30.38,30.39,30.36,30.37,49100.0,21.641,21.6482,21.6268,21.6339,49100.0
2011-04-04 10:50:00,30.37,30.38,30.36,30.37,16400.0,21.6339,21.641,21.6268,21.6339,16400.0
2011-04-04 10:55:00,30.37,30.39,30.36,30.39,93600.0,21.6339,21.6482,21.6268,21.6482,93600.0
2011-04-04 11:00:00,30.39,30.4,30.38,30.38,18200.0,21.6482,21.6553,21.641,21.641,18200.0
2011-04-04 11:05:00,30.38,30.38,30.36,30.37,40700.0,21.641,21.641,21.6268,21.6339,40700.0
2011-04-04 11:10:00,30.37,30.38,30.35,30.35,47500.0,21.6339,21.641,21.6197,21.6197,47500.0
2011-04-04 11:15:00,30.35,30.37,30.35,30.36,49800.0,21.6197,21.6339,21.6197,21.6268,49800.0
2011-04-04 11:20:00,30.36,30.37,30.36,30.37,12000.0,21.6268,21.6339,21.6268,21.6339,12000.0
2011-04-04 11:25:00,30.37,30.39,30.36,30.39,30100.0,21.6339,21.6482,21.6268,21.6482,30100.0
2011-04-04 11:30:00,30.39,30.4,30.37,30.38,30900.0,21.6482,21.6553,21.6339,21.641,30900.0
2011-04-04 11:35:00,30.38,30.39,30.35,30.36,74100.0,21.641,21.6482,21.6197,21.6268,74100.0
2011-04-04 11:40:00,30.36,30.37,30.34,30.35,337500.0,21.6268,21.6339,21.6125,21.6197,337500.0
2011-04-04 11:45:00,30.36,30.36,30.35,30.36,8100.0,21.6268,21.6268,21.6197,21.6268,8100.0
2011-04-04 11:50:00,30.36,30.37,30.35,30.36,21200.0,21.6268,21.6339,21.6197,21.6268,21200.0
2011-04-04 11:55:00,30.35,30.42,30.35,30.41,124800.0,21.6197,21.6695,21.6197,21.6624,124800.0
2011-04-04 12:00:00,30.41,30.41,30.4,30.4,23400.0,21.6624,21.6624,21.6553,21.6553,23400.0
2011-04-04 12:05:00,30.41,30.41,30.4,30.41,11200.0,21.6624,21.6624,21.6553,21.6624,11200.0
2011-04-04 12:10:00,30.41,30.44,30.4,30.41,46000.0,21.6624,21.6838,21.6553,21.6624,46000.0
2011-04-04 12:15:00,30.41,30.42,30.4,30.41,13200.0,21.6624,21.6695,21.6553,21.6624,13200.0
2011-04-04 12:20:00,30.42,30.42,30.41,30.42,11000.0,21.6695,21.6695,21.6624,21.6695,11000.0
2011-04-04 12:25:00,30.42,30.42,30.41,30.42,18000.0,21.6695,21.6695,21.6624,21.6695,18000.0
2011-04-04 12:30:00,30.42,30.42,30.41,30.42,9500.0,21.6695,21.6695,21.6624,21.6695,9500.0
2011-04-04 12:35:00,30.41,30.42,30.39,30.4,28800.0,21.6624,21.6695,21.6482,21.6553,28800.0
2011-04-04 12:40:00,30.39,30.42,30.39,30.41,63400.0,21.6482,21.6695,21.6482,21.6624,63400.0
2011-04-04 12:45:00,30.41,30.42,30.36,30.41,136000.0,21.6624,21.6695,21.6268,21.6624,136000.0
2011-04-04 12:50:00,30.41,30.41,30.36,30.36,20200.0,21.6624,21.6624,21.6268,21.6268,20200.0
2011-04-04 12:55:00,30.36,30.37,30.34,30.34,24200.0,21.6268,21.6339,21.6125,21.6125,24200.0
2011-04-04 13:00:00,30.35,30.35,30.34,30.35,8800.0,21.6197,21.6197,21.6125,21.6197,8800.0
2011-04-04 13:05:00,30.35,30.36,30.34,30.35,226500.0,21.6197,21.6268,21.6125,21.6197,226500.0
2011-04-04 13:10:00,30.35,30.36,30.34,30.35,13500.0,21.6197,21.6268,21.6125,21.6197,13500.0
2011-04-04 13:15:00,30.34,30.35,30.34,30.35,14600.0,21.6125,21.6197,21.6125,21.6197,14600.0
2011-04-04 13:20:00,30.35,30.35,30.32,30.32,25100.0,21.6197,21.6197,21.5983,21.5983,25100.0
2011-04-04 13:25:00,30.32,30.35,30.32,30.35,21900.0,21.5983,21.6197,21.5983,21.6197,21900.0
2011-04-04 13:30:00,30.34,30.34,30.33,30.33,60700.0,21.6125,21.6125,21.6054,21.6054,60700.0
2011-04-04 13:35:00,30.33,30.34,30.33,30.33,219600.0,21.6054,21.6125,21.6054,21.6054,219600.0
2011-04-04 13:40:00,30.33,30.34,30.33,30.34,241200.0,21.6054,21.6125,21.6054,21.6125,241200.0
2011-04-04 13:45:00,30.34,30.35,30.3,30.32,178400.0,21.6125,21.6197,21.5841,21.5983,178400.0
2011-04-04 13:50:00,30.32,30.34,30.29,30.34,98100.0,21.5983,21.6125,21.5769,21.6125,98100.0
2011-04-04 13:55:00,30.34,30.34,30.33,30.34,11800.0,21.6125,21.6125,21.6054,21.6125,11800.0
2011-04-04 14:00:00,30.34,30.36,30.33,30.33,55000.0,21.6125,21.6268,21.6054,21.6054,55000.0
2011-04-04 14:05:00,30.33,30.34,30.32,30.32,27400.0,21.6054,21.6125,21.5983,21.5983,27400.0
2011-04-04 14:10:00,30.32,30.33,30.31,30.32,60100.0,21.5983,21.6054,21.5912,21.5983,60100.0
2011-04-04 14:15:00,30.32,30.33,30.32,30.32,38100.0,21.5983,21.6054,21.5983,21.5983,38100.0
2011-04-04 14:20:00,30.32,30.33,30.32,30.32,19800.0,21.5983,21.6054,21.5983,21.5983,19800.0
2011-04-04 14:25:00,30.32,30.33,30.31,30.32,36700.0,21.5983,21.6054,21.5912,21.5983,36700.0
2011-04-04 14:30:00,30.33,30.35,30.32,30.33,67700.0,21.6054,21.6197,21.5983,21.6054,67700.0
2011-04-04 14:35:00,30.33,30.33,30.32,30.33,172100.0,21.6054,21.6054,21.5983,21.6054,172100.0
2011-04-04 14:40:00,30.33,30.33,30.32,30.33,11600.0,21.6054,21.6054,21.5983,21.6054,11600.0
2011-04-04 14:45:00,30.33,30.33,30.32,30.32,29800.0,21.6054,21.6054,21.5983,21.5983,29800.0
2011-04-04 14:50:00,30.32,30.33,30.32,30.32,13200.0,21.5983,21.6054,21.5983,21.5983,13200.0
2011-04-04 14:55:00,30.33,30.33,30.3,30.33,70200.0,21.6054,21.6054,21.5841,21.6054,70200.0
2011-04-04 15:00:00,30.33,30.33,30.31,30.32,50600.0,21.6054,21.6054,21.5912,21.5983,50600.0
2011-04-04 15:05:00,30.32,30.34,30.32,30.34,194100.0,21.5983,21.6125,21.5983,21.6125,194100.0
2011-04-04 15:10:00,30.34,30.39,30.33,30.37,144000.0,21.6125,21.6482,21.6054,21.6339,144000.0
2011-04-04 15:15:00,30.37,30.38,30.34,30.35,31400.0,21.6339,21.641,21.6125,21.6197,31400.0
2011-04-04 15:20:00,30.34,30.37,30.33,30.35,72200.0,21.6125,21.6339,21.6054,21.6197,72200.0
2011-04-04 15:25:00,30.35,30.39,30.34,30.39,55700.0,21.6197,21.6482,21.6125,21.6482,55700.0
2011-04-04 15:30:00,30.39,30.39,30.38,30.39,39300.0,21.6482,21.6482,21.641,21.6482,39300.0
2011-04-04 15:35:00,30.39,30.39,30.36,30.37,54500.0,21.6482,21.6482,21.6268,21.6339,54500.0
2011-04-04 15:40:00,30.37,30.42,30.37,30.42,92500.0,21.6339,21.6695,21.6339,21.6695,92500.0
2011-04-04 15:45:00,30.42,30.42,30.4,30.4,151300.0,21.6695,21.6695,21.6553,21.6553,151300.0
2011-04-04 15:50:00,30.41,30.41,30.37,30.37,154500.0,21.6624,21.6624,21.6339,21.6339,154500.0
2011-04-04 15:55:00,30.37,30.39,30.37,30.38,225200.0,21.6339,21.6482,21.6339,21.641,225200.0
2011-04-05 09:30:00,30.41,30.41,30.3,30.32,71300.0,21.6624,21.6624,21.5841,21.5983,71300.0
2011-04-05 09:35:00,30.33,30.34,30.29,30.31,92400.0,21.6054,21.6125,21.5769,21.5912,92400.0
2011-04-05 09:40:00,30.31,30.36,30.3,30.33,52800.0,21.5912,21.6268,21.5841,21.6054,52800.0
2011-04-05 09:45:00,30.33,30.41,30.32,30.41,62000.0,21.6054,21.6624,21.5983,21.6624,62000.0
2011-04-05 09:50:00,30.41,30.41,30.36,30.39,45600.0,21.6624,21.6624,21.6268,21.6482,45600.0
2011-04-05 09:55:00,30.39,30.41,30.38,30.41,32900.0,21.6482,21.6624,21.641,21.6624,32900.0
2011-04-05 10:00:00,30.4,30.4,30.34,30.4,32900.0,21.6553,21.6553,21.6125,21.6553,32900.0
2011-04-05 10:05:00,30.39,30.4,30.34,30.36,39400.0,21.6482,21.6553,21.6125,21.6268,39400.0
2011-04-05 10:10:00,30.35,30.36,30.32,30.35,21400.0,21.6197,21.6268,21.5983,21.6197,21400.0
2011-04-05 10:15:00,30.35,30.37,30.33,30.33,32800.0,21.6197,21.6339,21.6054,21.6054,32800.0
2011-04-05 10:20:00,30.33,30.4,30.33,30.39,33400.0,21.6054,21.6553,21.6054,21.6482,33400.0
2011-04-05 10:25:00,30.39,30.4,30.38,30.38,28100.0,21.6482,21.6553,21.641,21.641,28100.0
2011-04-05 10:30:00,30.38,30.41,30.38,30.4,40600.0,21.641,21.6624,21.641,21.6553,40600.0
2011-04-05 10:35:00,30.4,30.42,30.39,30.41,55200.0,21.6553,21.6695,21.6482,21.6624,55200.0
2011-04-05 10:40:00,30.41,30.41,30.4,30.41,10100.0,21.6624,21.6624,21.6553,21.6624,10100.0
2011-04-05 10:45:00,30.41,30.41,30.35,30.35,54700.0,21.6624,21.6624,21.6197,21.6197,54700.0
2011-04-05 10:50:00,30.36,30.39,30.35,30.38,37000.0,21.6268,21.6482,21.6197,21.641,37000.0
2011-04-05 10:55:00,30.37,30.39,30.37,30.38,39600.0,21.6339,21.6482,21.6339,21.641,39600.0
2011-04-05 11:00:00,30.38,30.41,30.37,30.39,91700.0,21.641,21.6624,21.6339,21.6482,91700.0
2011-04-05 11:05:00,30.4,30.41,30.38,30.4,72500.0,21.6553,21.6624,21.641,21.6553,72500.0
2011-04-05 11:10:00,30.4,30.41,30.4,30.41,24400.0,21.6553,21.6624,21.6553,21.6624,24400.0
2011-04-05 11:15:00,30.4,30.43,30.4,30.41,54600.0,21.6553,21.6767,21.6553,21.6624,54600.0
2011-04-05 11:20:00,30.41,30.41,30.39,30.4,28900.0,21.6624,21.6624,21.6482,21.6553,28900.0
2011-04-05 11:25:00,30.4,30.41,30.38,30.4,35600.0,21.6553,21.6624,21.641,21.6553,35600.0
2011-04-05 11:30:00,30.4,30.41,30.37,30.39,102200.0,21.6553,21.6624,21.6339,21.6482,102200.0
2011-04-05 11:35:00,30.4,30.42,30.4,30.41,32000.0,21.6553,21.6695,21.6553,21.6624,32000.0
2011-04-05 11:40:00,30.4,30.41,30.4,30.41,5500.0,21.6553,21.6624,21.6553,21.6624,5500.0
2011-04-05 11:45:00,30.41,30.41,30.4,30.4,22800.0,21.6624,21.6624,21.6553,21.6553,22800.0
2011-04-05 11:50:00,30.41,30.41,30.39,30.4,38200.0,21.6624,21.6624,21.6482,21.6553,38200.0
2011-04-05 11:55:00,30.41,30.46,30.4,30.44,146600.0,21.6624,21.698,21.6553,21.6838,146600.0
2011-04-05 12:00:00,30.45,30.46,30.41,30.42,47000.0,21.6909,21.698,21.6624,21.6695,47000.0
2011-04-05 12:05:00,30.42,30.43,30.4,30.4,15800.0,21.6695,21.6767,21.6553,21.6553,15800.0
2011-04-05 12:10:00,30.41,30.41,30.4,30.41,5100.0,21.6624,21.6624,21.6553,21.6624,5100.0
2011-04-05 12:15:00,30.41,30.41,30.4,30.41,10300.0,21.6624,21.6624,21.6553,21.6624,10300.0
2011-04-05 12:20:00,30.41,30.41,30.4,30.41,6500.0,21.6624,21.6624,21.6553,21.6624,6500.0
2011-04-05 12:25:00,30.41,30.43,30.4,30.42,31300.0,21.6624,21.6767,21.6553,21.6695,31300.0
2011-04-05 12:30:00,30.42,30.47,30.42,30.47,71000.0,21.6695,21.7052,21.6695,21.7052,71000.0
2011-04-05 12:35:00,30.46,30.52,30.46,30.49,68300.0,21.698,21.7408,21.698,21.7194,68300.0
2011-04-05 12:40:00,30.48,30.49,30.48,30.48,14500.0,21.7123,21.7194,21.7123,21.7123,14500.0
2011-04-05 12:45:00,30.48,30.48,30.39,30.4,107000.0,21.7123,21.7123,21.6482,21.6553,107000.0
2011-04-05 12:50:00,30.4,30.41,30.39,30.4,87500.0,21.6553,21.6624,21.6482,21.6553,87500.0
2011-04-05 12:55:00,30.4,30.41,30.39,30.4,77500.0,21.6553,21.6624,21.6482,21.6553,77500.0
2011-04-05 13:00:00,30.41,30.41,30.4,30.4,10500.0,21.6624,21.6624,21.6553,21.6553,10500.0
2011-04-05 13:05:00,30.41,30.42,30.4,30.41,35200.0,21.6624,21.6695,21.6553,21.6624,35200.0
2011-04-05 13:10:00,30.4,30.41,30.4,30.4,8900.0,21.6553,21.6624,21.6553,21.6553,8900.0
2011-04-05 13:15:00,30.41,30.41,30.4,30.41,11600.0,21.6624,21.6624,21.6553,21.6624,11600.0
2011-04-05 13:20:00,30.41,30.41,30.39,30.4,41900.0,21.6624,21.6624,21.6482,21.6553,41900.0
2011-04-05 13:25:00,30.39,30.4,30.38,30.4,58300.0,21.6482,21.6553,21.641,21.6553,58300.0
2011-04-05 13:30:00,30.4,30.42,30.39,30.41,138700.0,21.6553,21.6695,21.6482,21.6624,138700.0
2011-04-05 13:35:00,30.4,30.41,30.4,30.41,19200.0,21.6553,21.6624,21.6553,21.6624,19200.0
2011-04-05 13:40:00,30.41,30.41,30.4,30.4,12100.0,21.6624,21.6624,21.6553,21.6553,12100.0
2011-04-05 13:45:00,30.41,30.41,30.4,30.4,21400.0,21.6624,21.6624,21.6553,21.6553,21400.0
2011-04-05 13:50:00,30.41,30.41,30.39,30.39,77500.0,21.6624,21.6624,21.6482,21.6482,77500.0
2011-04-05 13:55:00,30.4,30.4,30.37,30.39,41200.0,21.6553,21.6553,21.6339,21.6482,41200.0
2011-04-05 14:00:00,30.39,30.4,30.36,30.36,48500.0,21.6482,21.6553,21.6268,21.6268,48500.0
2011-04-05 14:05:00,30.37,30.4,30.36,30.4,64900.0,21.6339,21.6553,21.6268,21.6553,64900.0
2011-04-05 14:10:00,30.4,30.41,30.39,30.41,28000.0,21.6553,21.6624,21.6482,21.6624,28000.0
2011-04-05 14:15:00,30.4,30.41,30.39,30.39,28700.0,21.6553,21.6624,21.6482,21.6482,28700.0
2011-04-05 14:20:00,30.4,30.41,30.4,30.41,19600.0,21.6553,21.6624,21.6553,21.6624,19600.0
2011-04-05 14:25:00,30.41,30.41,30.39,30.4,50300.0,21.6624,21.6624,21.6482,21.6553,50300.0
2011-04-05 14:30:00,30.4,30.41,30.39,30.41,126800.0,21.6553,21.6624,21.6482,21.6624,126800.0
2011-04-05 14:35:00,30.4,30.41,30.39,30.39,112300.0,21.6553,21.6624,21.6482,21.6482,112300.0
2011-04-05 14:40:00,30.39,30.39,30.38,30.39,21200.0,21.6482,21.6482,21.641,21.6482,21200.0
2011-04-05 14:45:00,30.39,30.41,30.38,30.4,45200.0,21.6482,21.6624,21.641,21.6553,45200.0
2011-04-05 14:50:00,30.4,30.4,30.39,30.4,133200.0,21.6553,21.6553,21.6482,21.6553,133200.0
2011-04-05 14:55:00,30.39,30.4,30.38,30.4,83500.0,21.6482,21.6553,21.641,21.6553,83500.0
2011-04-05 15:00:00,30.39,30.4,30.38,30.4,80800.0,21.6482,21.6553,21.641,21.6553,80800.0
2011-04-05 15:05:00,30.4,30.41,30.38,30.38,119100.0,21.6553,21.6624,21.641,21.641,119100.0
2011-04-05 15:10:00,30.39,30.4,30.37,30.39,76800.0,21.6482,21.6553,21.6339,21.6482,76800.0
2011-04-05 15:15:00,30.38,30.39,30.38,30.38,17500.0,21.641,21.6482,21.641,21.641,17500.0
2011-04-05 15:20:00,30.38,30.4,30.38,30.39,45400.0,21.641,21.6553,21.641,21.6482,45400.0
2011-04-05 15:25:00,30.4,30.4,30.39,30.4,60600.0,21.6553,21.6553,21.6482,21.6553,60600.0
2011-04-05 15:30:00,30.4,30.4,30.35,30.35,101800.0,21.6553,21.6553,21.6197,21.6197,101800.0
2011-04-05 15:35:00,30.35,30.38,30.35,30.36,71600.0,21.6197,21.641,21.6197,21.6268,71600.0
2011-04-05 15:40:00,30.36,30.4,30.35,30.39,109300.0,21.6268,21.6553,21.6197,21.6482,109300.0
2011-04-05 15:45:00,30.39,30.4,30.38,30.39,125500.0,21.6482,21.6553,21.641,21.6482,125500.0
2011-04-05 15:50:00,30.38,30.4,30.36,30.4,265200.0,21.641,21.6553,21.6268,21.6553,265200.0
2011-04-05 15:55:00,30.39,30.42,30.39,30.42,445500.0,21.6482,21.6695,21.6482,21.6695,445500.0
2011-04-06 09:30:00,30.45,30.51,30.35,30.38,83700.0,21.6909,21.7336,21.6197,21.641,83700.0
2011-04-06 09:35:00,30.38,30.51,30.37,30.39,57000.0,21.641,21.7336,21.6339,21.6482,57000.0
2011-04-06 09:40:00,30.39,30.45,30.39,30.43,33200.0,21.6482,21.6909,21.6482,21.6767,33200.0
2011-04-06 09:45:00,30.43,30.44,30.36,30.38,60400.0,21.6767,21.6838,21.6268,21.641,60400.0
2011-04-06 09:50:00,30.38,30.39,30.31,30.31,92700.0,21.641,21.6482,21.5912,21.5912,92700.0
2011-04-06 09:55:00,30.3,30.31,30.26,30.29,90900.0,21.5841,21.5912,21.5556,21.5769,90900.0
2011-04-06 10:00:00,30.29,30.3,30.21,30.21,113100.0,21.5769,21.5841,21.5199,21.5199,113100.0
2011-04-06 10:05:00,30.22,30.22,30.19,30.2,117700.0,21.5271,21.5271,21.5057,21.5128,117700.0
2011-04-06 10:10:00,30.2,30.22,30.17,30.22,63600.0,21.5128,21.5271,21.4915,21.5271,63600.0
2011-04-06 10:15:00,30.21,30.23,30.18,30.2,75000.0,21.5199,21.5342,21.4986,21.5128,75000.0
2011-04-06 10:20:00,30.19,30.25,30.19,30.21,82400.0,21.5057,21.5484,21.5057,21.5199,82400.0
2011-04-06 10:25:00,30.22,30.25,30.16,30.16,83600.0,21.5271,21.5484,21.4843,21.4843,83600.0
2011-04-06 10:30:00,30.17,30.32,30.16,30.32,86900.0,21.4915,21.5983,21.4843,21.5983,86900.0
2011-04-06 10:35:00,30.32,30.32,30.27,30.27,122900.0,21.5983,21.5983,21.5627,21.5627,122900.0
2011-04-06 10:40:00,30.27,30.28,30.23,30.24,97000.0,21.5627,21.5698,21.5342,21.5413,97000.0
2011-04-06 10:45:00,30.24,30.25,30.23,30.24,120300.0,21.5413,21.5484,21.5342,21.5413,120300.0
2011-04-06 10:50:00,30.24,30.25,30.21,30.22,159800.0,21.5413,21.5484,21.5199,21.5271,159800.0
2011-04-06 10:55:00,30.23,30.23,30.18,30.2,96800.0,21.5342,21.5342,21.4986,21.5128,96800.0
2011-04-06 11:00:00,30.2,30.2,30.14,30.15,490700.0,21.5128,21.5128,21.4701,21.4772,490700.0
2011-04-06 11:05:00,30.15,30.19,30.12,30.18,353800.0,21.4772,21.5057,21.4558,21.4986,353800.0
2011-04-06 11:10:00,30.18,30.25,30.17,30.23,46200.0,21.4986,21.5484,21.4915,21.5342,46200.0
2011-04-06 11:15:00,30.23,30.27,30.23,30.25,33100.0,21.5342,21.5627,21.5342,21.5484,33100.0
2011-04-06 11:20:00,30.25,30.31,30.25,30.31,39800.0,21.5484,21.5912,21.5484,21.5912,39800.0
2011-04-06 11:25:00,30.3,30.31,30.27,30.3,119000.0,21.5841,21.5912,21.5627,21.5841,119000.0
2011-04-06 11:30:00,30.29,30.31,30.29,30.3,45300.0,21.5769,21.5912,21.5769,21.5841,45300.0
2011-04-06 11:35:00,30.3,30.31,30.29,30.3,34100.0,21.5841,21.5912,21.5769,21.5841,34100.0
2011-04-06 11:40:00,30.31,30.34,30.3,30.32,49300.0,21.5912,21.6125,21.5841,21.5983,49300.0
2011-04-06 11:45:00,30.32,30.34,30.31,30.32,53100.0,21.5983,21.6125,21.5912,21.5983,53100.0
2011-04-06 11:50:00,30.32,30.34,30.31,30.34,36100.0,21.5983,21.6125,21.5912,21.6125,36100.0
2011-04-06 11:55:00,30.34,30.35,30.27,30.27,46500.0,21.6125,21.6197,21.5627,21.5627,46500.0
2011-04-06 12:00:00,30.27,30.29,30.25,30.27,32100.0,21.5627,21.5769,21.5484,21.5627,32100.0
2011-04-06 12:05:00,30.28,30.28,30.24,30.24,32400.0,21.5698,21.5698,21.5413,21.5413,32400.0
2011-04-06 12:10:00,30.25,30.25,30.23,30.24,26000.0,21.5484,21.5484,21.5342,21.5413,26000.0
2011-04-06 12:15:00,30.24,30.24,30.2,30.22,50000.0,21.5413,21.5413,21.5128,21.5271,50000.0
2011-04-06 12:20:00,30.21,30.25,30.2,30.24,50200.0,21.5199,21.5484,21.5128,21.5413,50200.0
2011-04-06 12:25:00,30.24,30.25,30.22,30.23,34900.0,21.5413,21.5484,21.5271,21.5342,34900.0
2011-04-06 12:30:00,30.24,30.25,30.23,30.25,38400.0,21.5413,21.5484,21.5342,21.5484,38400.0
2011-04-06 12:35:00,30.25,30.25,30.24,30.24,33100.0,21.5484,21.5484,21.5413,21.5413,33100.0
2011-04-06 12:40:00,30.25,30.27,30.24,30.25,54200.0,21.5484,21.5627,21.5413,21.5484,54200.0
2011-04-06 12:45:00,30.25,30.26,30.23,30.24,36900.0,21.5484,21.5556,21.5342,21.5413,36900.0
2011-04-06 12:50:00,30.24,30.26,30.23,30.24,35000.0,21.5413,21.5556,21.5342,21.5413,35000.0
2011-04-06 12:55:00,30.24,30.25,30.22,30.23,141900.0,21.5413,21.5484,21.5271,21.5342,141900.0
2011-04-06 13:00:00,30.23,30.25,30.23,30.23,48900.0,21.5342,21.5484,21.5342,21.5342,48900.0
2011-04-06 13:05:00,30.23,30.24,30.21,30.22,29200.0,21.5342,21.5413,21.5199,21.5271,29200.0
2011-04-06 13:10:00,30.23,30.24,30.22,30.24,25200.0,21.5342,21.5413,21.5271,21.5413,25200.0
2011-04-06 13:15:00,30.24,30.24,30.21,30.24,50700.0,21.5413,21.5413,21.5199,21.5413,50700.0
2011-04-06 13:20:00,30.24,30.27,30.24,30.24,59900.0,21.5413,21.5627,21.5413,21.5413,59900.0
2011-04-06 13:25:00,30.24,30.25,30.22,30.24,46700.0,21.5413,21.5484,21.5271,21.5413,46700.0
2011-04-06 13:30:00,30.24,30.27,30.22,30.25,75100.0,21.5413,21.5627,21.5271,21.5484,75100.0
2011-04-06 13:35:00,30.25,30.27,30.23,30.25,27600.0,21.5484,21.5627,21.5342,21.5484,27600.0
2011-04-06 13:40:00,30.25,30.25,30.23,30.24,40800.0,21.5484,21.5484,21.5342,21.5413,40800.0
2011-04-06 13:45:00,30.24,30.25,30.21,30.21,46100.0,21.5413,21.5484,21.5199,21.5199,46100.0
2011-04-06 13:50:00,30.21,30.22,30.2,30.2,64400.0,21.5199,21.5271,21.5128,21.5128,64400.0
2011-04-06 13:55:00,30.2,30.21,30.2,30.2,33600.0,21.5128,21.5199,21.5128,21.5128,33600.0
2011-04-06 14:00:00,30.2,30.21,30.18,30.2,85200.0,21.5128,21.5199,21.4986,21.5128,85200.0
2011-04-06 14:05:00,30.19,30.2,30.18,30.18,39700.0,21.5057,21.5128,21.4986,21.4986,39700.0
2011-04-06 14:10:00,30.18,30.21,30.18,30.21,134900.0,21.4986,21.5199,21.4986,21.5199,134900.0
2011-04-06 14:15:00,30.21,30.21,30.2,30.21,55400.0,21.5199,21.5199,21.5128,21.5199,55400.0
2011-04-06 14:20:00,30.2,30.23,30.2,30.22,41200.0,21.5128,21.5342,21.5128,21.5271,41200.0
2011-04-06 14:25:00,30.22,30.23,30.21,30.21,47500.0,21.5271,21.5342,21.5199,21.5199,47500.0
2011-04-06 14:30:00,30.22,30.23,30.21,30.22,34800.0,21.5271,21.5342,21.5199,21.5271,34800.0
2011-04-06 14:35:00,30.23,30.23,30.21,30.22,38500.0,21.5342,21.5342,21.5199,21.5271,38500.0
2011-04-06 14:40:00,30.22,30.25,30.21,30.24,62000.0,21.5271,21.5484,21.5199,21.5413,62000.0
2011-04-06 14:45:00,30.24,30.29,30.24,30.26,52200.0,21.5413,21.5769,21.5413,21.5556,52200.0
2011-04-06 14:50:00,30.26,30.27,30.24,30.24,69000.0,21.5556,21.5627,21.5413,21.5413,69000.0
2011-04-06 14:55:00,30.24,30.24,30.21,30.23,150400.0,21.5413,21.5413,21.5199,21.5342,150400.0
2011-04-06 15:00:00,30.23,30.26,30.22,30.26,62900.0,21.5342,21.5556,21.5271,21.5556,62900.0
2011-04-06 15:05:00,30.26,30.27,30.24,30.25,112300.0,21.5556,21.5627,21.5413,21.5484,112300.0
2011-04-06 15:10:00,30.24,30.25,30.22,30.25,131500.0,21.5413,21.5484,21.5271,21.5484,131500.0
2011-04-06 15:15:00,30.25,30.31,30.25,30.27,97800.0,21.5484,21.5912,21.5484,21.5627,97800.0
2011-04-06 15:20:00,30.26,30.27,30.23,30.26,70500.0,21.5556,21.5627,21.5342,21.5556,70500.0
2011-04-06 15:25:00,30.25,30.27,30.25,30.25,96400.0,21.5484,21.5627,21.5484,21.5484,96400.0
2011-04-06 15:30:00,30.25,30.28,30.25,30.28,108600.0,21.5484,21.5698,21.5484,21.5698,108600.0
2011-04-06 15:35:00,30.28,30.31,30.28,30.3,89800.0,21.5698,21.5912,21.5698,21.5841,89800.0
2011-04-06 15:40:00,30.29,30.32,30.27,30.3,167500.0,21.5769,21.5983,21.5627,21.5841,167500.0
2011-04-06 15:45:00,30.31,30.33,30.27,30.3,174100.0,21.5912,21.6054,21.5627,21.5841,174100.0
2011-04-06 15:50:00,30.3,30.32,30.29,30.29,127100.0,21.5841,21.5983,21.5769,21.5769,127100.0
2011-04-06 15:55:00,30.3,30.31,30.29,30.3,317400.0,21.5841,21.5912,21.5769,21.5841,317400.0
2011-04-07 09:30:00,30.27,30.3,30.22,30.28,122800.0,21.5627,21.5841,21.5271,21.5698,122800.0
2011-04-07 09:35:00,30.29,30.31,30.23,30.26,131100.0,21.5769,21.5912,21.5342,21.5556,131100.0
2011-04-07 09:40:00,30.27,30.37,30.27,30.37,53200.0,21.5627,21.6339,21.5627,21.6339,53200.0
2011-04-07 09:45:00,30.37,30.38,30.31,30.32,67700.0,21.6339,21.641,21.5912,21.5983,67700.0
2011-04-07 09:50:00,30.32,30.39,30.3,30.39,72500.0,21.5983,21.6482,21.5841,21.6482,72500.0
2011-04-07 09:55:00,30.39,30.47,30.39,30.46,127300.0,21.6482,21.7052,21.6482,21.698,127300.0
2011-04-07 10:00:00,30.46,30.51,30.44,30.48,99000.0,21.698,21.7336,21.6838,21.7123,99000.0
2011-04-07 10:05:00,30.47,30.47,30.36,30.41,89200.0,21.7052,21.7052,21.6268,21.6624,89200.0
2011-04-07 10:10:00,30.4,30.43,30.39,30.39,57200.0,21.6553,21.6767,21.6482,21.6482,57200.0
2011-04-07 10:15:00,30.4,30.4,30.36,30.37,68200.0,21.6553,21.6553,21.6268,21.6339,68200.0
2011-04-07 10:20:00,30.36,30.46,30.36,30.45,88400.0,21.6268,21.698,21.6268,21.6909,88400.0
2011-04-07 10:25:00,30.44,30.47,30.44,30.46,56400.0,21.6838,21.7052,21.6838,21.698,56400.0
2011-04-07 10:30:00,30.46,30.57,30.45,30.57,196200.0,21.698,21.7764,21.6909,21.7764,196200.0
2011-04-07 10:35:00,30.56,30.57,30.43,30.49,370500.0,21.7693,21.7764,21.6767,21.7194,370500.0
2011-04-07 10:40:00,30.49,30.49,30.3,30.33,162000.0,21.7194,21.7194,21.5841,21.6054,162000.0
2011-04-07 10:45:00,30.32,30.4,30.29,30.4,103400.0,21.5983,21.6553,21.5769,21.6553,103400.0
2011-04-07 10:50:00,30.4,30.46,30.38,30.46,49800.0,21.6553,21.698,21.641,21.698,49800.0
2011-04-07 10:55:00,30.47,30.48,30.42,30.46,34200.0,21.7052,21.7123,21.6695,21.698,34200.0
2011-04-07 11:00:00,30.46,30.48,30.4,30.41,71800.0,21.698,21.7123,21.6553,21.6624,71800.0
2011-04-07 11:05:00,30.4,30.44,30.36,30.36,35500.0,21.6553,21.6838,21.6268,21.6268,35500.0
2011-04-07 11:10:00,30.36,30.39,30.34,30.34,39500.0,21.6268,21.6482,21.6125,21.6125,39500.0
2011-04-07 11:15:00,30.34,30.35,30.26,30.27,90900.0,21.6125,21.6197,21.5556,21.5627,90900.0
2011-04-07 11:20:00,30.26,30.32,30.23,30.32,47700.0,21.5556,21.5983,21.5342,21.5983,47700.0
2011-04-07 11:25:00,30.32,30.35,30.29,30.3,38500.0,21.5983,21.6197,21.5769,21.5841,38500.0
2011-04-07 11:30:00,30.31,30.32,30.19,30.2,150000.0,21.5912,21.5983,21.5057,21.5128,150000.0
2011-04-07 11:35:00,30.2,30.27,30.18,30.26,70600.0,21.5128,21.5627,21.4986,21.5556,70600.0
2011-04-07 11:40:00,30.26,30.28,30.24,30.25,38800.0,21.5556,21.5698,21.5413,21.5484,38800.0
2011-04-07 11:45:00,30.26,30.26,30.2,30.22,48700.0,21.5556,21.5556,21.5128,21.5271,48700.0
2011-04-07 11:50:00,30.22,30.28,30.21,30.28,26700.0,21.5271,21.5698,21.5199,21.5698,26700.0
2011-04-07 11:55:00,30.28,30.32,30.27,30.32,48100.0,21.5698,21.5983,21.5627,21.5983,48100.0
2011-04-07 12:00:00,30.32,30.34,30.27,30.27,30300.0,21.5983,21.6125,21.5627,21.5627,30300.0
2011-04-07 12:05:00,30.28,30.3,30.27,30.29,32800.0,21.5698,21.5841,21.5627,21.5769,32800.0
2011-04-07 12:10:00,30.28,30.34,30.28,30.33,36000.0,21.5698,21.6125,21.5698,21.6054,36000.0
2011-04-07 12:15:00,30.33,30.36,30.32,30.32,22400.0,21.6054,21.6268,21.5983,21.5983,22400.0
2011-04-07 12:20:00,30.32,30.33,30.3,30.31,10000.0,21.5983,21.6054,21.5841,21.5912,10000.0
2011-04-07 12:25:00,30.31,30.33,30.31,30.32,10200.0,21.5912,21.6054,21.5912,21.5983,10200.0
2011-04-07 12:30:00,30.32,30.37,30.31,30.37,19000.0,21.5983,21.6339,21.5912,21.6339,19000.0
2011-04-07 12:35:00,30.37,30.39,30.37,30.38,28300.0,21.6339,21.6482,21.6339,21.641,28300.0
2011-04-07 12:40:00,30.38,30.42,30.36,30.37,29500.0,21.641,21.6695,21.6268,21.6339,29500.0
2011-04-07 12:45:00,30.37,30.37,30.36,30.37,7900.0,21.6339,21.6339,21.6268,21.6339,7900.0
2011-04-07 12:50:00,30.36,30.37,30.36,30.37,17600.0,21.6268,21.6339,21.6268,21.6339,17600.0
2011-04-07 12:55:00,30.37,30.37,30.34,30.35,18600.0,21.6339,21.6339,21.6125,21.6197,18600.0
2011-04-07 13:00:00,30.36,30.37,30.3,30.31,27600.0,21.6268,21.6339,21.5841,21.5912,27600.0
2011-04-07 13:05:00,30.31,30.36,30.3,30.36,20000.0,21.5912,21.6268,21.5841,21.6268,20000.0
2011-04-07 13:10:00,30.36,30.36,30.3,30.3,31400.0,21.6268,21.6268,21.5841,21.5841,31400.0
2011-04-07 13:15:00,30.3,30.3,30.26,30.27,23500.0,21.5841,21.5841,21.5556,21.5627,23500.0
2011-04-07 13:20:00,30.27,30.27,30.26,30.27,5800.0,21.5627,21.5627,21.5556,21.5627,5800.0
2011-04-07 13:25:00,30.26,30.27,30.23,30.23,22500.0,21.5556,21.5627,21.5342,21.5342,22500.0
2011-04-07 13:30:00,30.23,30.27,30.22,30.27,43400.0,21.5342,21.5627,21.5271,21.5627,43400.0
2011-04-07 13:35:00,30.27,30.3,30.27,30.28,23900.0,21.5627,21.5841,21.5627,21.5698,23900.0
2011-04-07 13:40:00,30.27,30.27,30.23,30.23,26700.0,21.5627,21.5627,21.5342,21.5342,26700.0
2011-04-07 13:45:00,30.24,30.24,30.2,30.24,22900.0,21.5413,21.5413,21.5128,21.5413,22900.0
2011-04-07 13:50:00,30.24,30.25,30.23,30.25,6900.0,21.5413,21.5484,21.5342,21.5484,6900.0
2011-04-07 13:55:00,30.25,30.31,30.25,30.28,38600.0,21.5484,21.5912,21.5484,21.5698,38600.0
2011-04-07 14:00:00,30.28,30.31,30.27,30.3,42200.0,21.5698,21.5912,21.5627,21.5841,42200.0
2011-04-07 14:05:00,30.3,30.31,30.27,30.29,37000.0,21.5841,21.5912,21.5627,21.5769,37000.0
2011-04-07 14:10:00,30.28,30.33,30.27,30.29,54200.0,21.5698,21.6054,21.5627,21.5769,54200.0
2011-04-07 14:15:00,30.28,30.3,30.25,30.3,19400.0,21.5698,21.5841,21.5484,21.5841,19400.0
2011-04-07 14:20:00,30.29,30.3,30.25,30.28,37800.0,21.5769,21.5841,21.5484,21.5698,37800.0
2011-04-07 14:25:00,30.29,30.29,30.23,30.23,28900.0,21.5769,21.5769,21.5342,21.5342,28900.0
2011-04-07 14:30:00,30.23,30.26,30.22,30.25,26400.0,21.5342,21.5556,21.5271,21.5484,26400.0
2011-04-07 14:35:00,30.26,30.27,30.24,30.24,42500.0,21.5556,21.5627,21.5413,21.5413,42500.0
2011-04-07 14:40:00,30.24,30.28,30.24,30.28,17400.0,21.5413,21.5698,21.5413,21.5698,17400.0
2011-04-07 14:45:00,30.28,30.3,30.27,30.29,13800.0,21.5698,21.5841,21.5627,21.5769,13800.0
2011-04-07 14:50:00,30.29,30.3,30.26,30.29,35600.0,21.5769,21.5841,21.5556,21.5769,35600.0
2011-04-07 14:55:00,30.29,30.31,30.27,30.31,15200.0,21.5769,21.5912,21.5627,21.5912,15200.0
2011-04-07 15:00:00,30.31,30.31,30.28,30.3,17600.0,21.5912,21.5912,21.5698,21.5841,17600.0
2011-04-07 15:05:00,30.3,30.32,30.27,30.32,41500.0,21.5841,21.5983,21.5627,21.5983,41500.0
2011-04-07 15:10:00,30.32,30.33,30.28,30.29,23800.0,21.5983,21.6054,21.5698,21.5769,23800.0
2011-04-07 15:15:00,30.29,30.35,30.27,30.34,33400.0,21.5769,21.6197,21.5627,21.6125,33400.0
2011-04-07 15:20:00,30.35,30.35,30.3,30.31,29800.0,21.6197,21.6197,21.5841,21.5912,29800.0
2011-04-07 15:25:00,30.3,30.36,30.3,30.35,190400.0,21.5841,21.6268,21.5841,21.6197,190400.0
2011-04-07 15:30:00,30.34,30.35,30.31,30.35,54900.0,21.6125,21.6197,21.5912,21.6197,54900.0
2011-04-07 15:35:00,30.35,30.4,30.34,30.39,44600.0,21.6197,21.6553,21.6125,21.6482,44600.0
2011-04-07 15:40:00,30.39,30.43,30.37,30.43,106800.0,21.6482,21.6767,21.6339,21.6767,106800.0
2011-04-07 15:45:00,30.42,30.45,30.42,30.44,103500.0,21.6695,21.6909,21.6695,21.6838,103500.0
2011-04-07 15:50:00,30.44,30.45,30.42,30.44,114400.0,21.6838,21.6909,21.6695,21.6838,114400.0
2011-04-07 15:55:00,30.44,30.45,30.4,30.41,205800.0,21.6838,21.6909,21.6553,21.6624,205800.0
2011-04-08 09:30:00,30.58,30.58,30.28,30.3,90700.0,21.7835,21.7835,21.5698,21.5841,90700.0
2011-04-08 09:35:00,30.33,30.45,30.31,30.36,86000.0,21.6054,21.6909,21.5912,21.6268,86000.0
2011-04-08 09:40:00,30.37,30.37,30.29,30.34,75600.0,21.6339,21.6339,21.5769,21.6125,75600.0
2011-04-08 09:45:00,30.35,30.35,30.26,30.27,75700.0,21.6197,21.6197,21.5556,21.5627,75700.0
2011-04-08 09:50:00,30.27,30.28,30.19,30.24,126300.0,21.5627,21.5698,21.5057,21.5413,126300.0
2011-04-08 09:55:00,30.24,30.25,30.23,30.24,51300.0,21.5413,21.5484,21.5342,21.5413,51300.0
2011-04-08 10:00:00,30.25,30.28,30.24,30.27,63500.0,21.5484,21.5698,21.5413,21.5627,63500.0
2011-04-08 10:05:00,30.28,30.29,30.24,30.28,61200.0,21.5698,21.5769,21.5413,21.5698,61200.0
2011-04-08 10:10:00,30.27,30.32,30.23,30.31,53800.0,21.5627,21.5983,21.5342,21.5912,53800.0
2011-04-08 10:15:00,30.31,30.32,30.24,30.24,52800.0,21.5912,21.5983,21.5413,21.5413,52800.0
2011-04-08 10:20:00,30.25,30.25,30.18,30.19,130400.0,21.5484,21.5484,21.4986,21.5057,130400.0
2011-04-08 10:25:00,30.19,30.23,30.19,30.21,82900.0,21.5057,21.5342,21.5057,21.5199,82900.0
2011-04-08 10:30:00,30.21,30.27,30.2,30.27,38300.0,21.5199,21.5627,21.5128,21.5627,38300.0
2011-04-08 10:35:00,30.27,30.32,30.25,30.32,39300.0,21.5627,21.5983,21.5484,21.5983,39300.0
2011-04-08 10:40:00,30.32,30.35,30.3,30.34,60100.0,21.5983,21.6197,21.5841,21.6125,60100.0
2011-04-08 10:45:00,30.34,30.34,30.3,30.33,38300.0,21.6125,21.6125,21.5841,21.6054,38300.0
2011-04-08 10:50:00,30.32,30.33,30.27,30.29,48000.0,21.5983,21.6054,21.5627,21.5769,48000.0
2011-04-08 10:55:00,30.29,30.3,30.27,30.27,42200.0,21.5769,21.5841,21.5627,21.5627,42200.0
2011-04-08 11:00:00,30.27,30.27,30.24,30.26,37900.0,21.5627,21.5627,21.5413,21.5556,37900.0
2011-04-08 11:05:00,30.27,30.28,30.21,30.23,60300.0,21.5627,21.5698,21.5199,21.5342,60300.0
2011-04-08 11:10:00,30.23,30.23,30.2,30.21,100500.0,21.5342,21.5342,21.5128,21.5199,100500.0
2011-04-08 11:15:00,30.2,30.25,30.2,30.24,50500.0,21.5128,21.5484,21.5128,21.5413,50500.0
2011-04-08 11:20:00,30.23,30.24,30.2,30.2,21100.0,21.5342,21.5413,21.5128,21.5128,21100.0
2011-04-08 11:25:00,30.2,30.22,30.19,30.21,112600.0,21.5128,21.5271,21.5057,21.5199,112600.0
2011-04-08 11:30:00,30.2,30.23,30.19,30.23,42900.0,21.5128,21.5342,21.5057,21.5342,42900.0
2011-04-08 11:35:00,30.23,30.26,30.23,30.24,24500.0,21.5342,21.5556,21.5342,21.5413,24500.0
2011-04-08 11:40:00,30.24,30.26,30.21,30.22,25500.0,21.5413,21.5556,21.5199,21.5271,25500.0
2011-04-08 11:45:00,30.22,30.26,30.22,30.22,46200.0,21.5271,21.5556,21.5271,21.5271,46200.0
2011-04-08 11:50:00,30.22,30.23,30.2,30.22,23800.0,21.5271,21.5342,21.5128,21.5271,23800.0
2011-04-08 11:55:00,30.23,30.23,30.21,30.22,13700.0,21.5342,21.5342,21.5199,21.5271,13700.0
2011-04-08 12:00:00,30.22,30.24,30.21,30.22,20200.0,21.5271,21.5413,21.5199,21.5271,20200.0
2011-04-08 12:05:00,30.23,30.25,30.23,30.25,19100.0,21.5342,21.5484,21.5342,21.5484,19100.0
2011-04-08 12:10:00,30.24,30.25,30.23,30.23,13200.0,21.5413,21.5484,21.5342,21.5342,13200.0
2011-04-08 12:15:00,30.23,30.23,30.22,30.23,6300.0,21.5342,21.5342,21.5271,21.5342,6300.0
2011-04-08 12:20:00,30.23,30.23,30.21,30.21,19300.0,21.5342,21.5342,21.5199,21.5199,19300.0
2011-04-08 12:25:00,30.21,30.24,30.21,30.22,17200.0,21.5199,21.5413,21.5199,21.5271,17200.0
2011-04-08 12:30:00,30.22,30.23,30.2,30.2,42900.0,21.5271,21.5342,21.5128,21.5128,42900.0
2011-04-08 12:35:00,30.21,30.21,30.2,30.21,5100.0,21.5199,21.5199,21.5128,21.5199,5100.0
2011-04-08 12:40:00,30.21,30.21,30.19,30.2,26300.0,21.5199,21.5199,21.5057,21.5128,26300.0
2011-04-08 12:45:00,30.2,30.21,30.18,30.19,46800.0,21.5128,21.5199,21.4986,21.5057,46800.0
2011-04-08 12:50:00,30.19,30.2,30.14,30.15,57200.0,21.5057,21.5128,21.4701,21.4772,57200.0
2011-04-08 12:55:00,30.16,30.18,30.15,30.17,144700.0,21.4843,21.4986,21.4772,21.4915,144700.0
2011-04-08 13:00:00,30.18,30.21,30.16,30.2,34700.0,21.4986,21.5199,21.4843,21.5128,34700.0
2011-04-08 13:05:00,30.2,30.22,30.19,30.22,31900.0,21.5128,21.5271,21.5057,21.5271,31900.0
2011-04-08 13:10:00,30.22,30.25,30.2,30.24,63600.0,21.5271,21.5484,21.5128,21.5413,63600.0
2011-04-08 13:15:00,30.24,30.26,30.24,30.26,41000.0,21.5413,21.5556,21.5413,21.5556,41000.0
2011-04-08 13:20:00,30.25,30.28,30.25,30.26,28400.0,21.5484,21.5698,21.5484,21.5556,28400.0
2011-04-08 13:25:00,30.26,30.26,30.24,30.25,14900.0,21.5556,21.5556,21.5413,21.5484,14900.0
2011-04-08 13:30:00,30.25,30.27,30.22,30.25,37200.0,21.5484,21.5627,21.5271,21.5484,37200.0
2011-04-08 13:35:00,30.25,30.26,30.21,30.22,31500.0,21.5484,21.5556,21.5199,21.5271,31500.0
2011-04-08 13:40:00,30.22,30.23,30.16,30.16,74200.0,21.5271,21.5342,21.4843,21.4843,74200.0
2011-04-08 13:45:00,30.15,30.19,30.14,30.18,35400.0,21.4772,21.5057,21.4701,21.4986,35400.0
2011-04-08 13:50:00,30.18,30.21,30.18,30.2,17800.0,21.4986,21.5199,21.4986,21.5128,17800.0
2011-04-08 13:55:00,30.2,30.21,30.18,30.21,20200.0,21.5128,21.5199,21.4986,21.5199,20200.0
2011-04-08 14:00:00,30.21,30.22,30.2,30.21,20300.0,21.5199,21.5271,21.5128,21.5199,20300.0
2011-04-08 14:05:00,30.2,30.23,30.2,30.23,15800.0,21.5128,21.5342,21.5128,21.5342,15800.0
2011-04-08 14:10:00,30.23,30.23,30.18,30.18,38300.0,21.5342,21.5342,21.4986,21.4986,38300.0
2011-04-08 14:15:00,30.18,30.18,30.15,30.17,29500.0,21.4986,21.4986,21.4772,21.4915,29500.0
2011-04-08 14:20:00,30.16,30.17,30.1,30.11,74200.0,21.4843,21.4915,21.4416,21.4487,74200.0
2011-04-08 14:25:00,30.11,30.13,30.11,30.12,40300.0,21.4487,21.463,21.4487,21.4558,40300.0
2011-04-08 14:30:00,30.12,30.15,30.11,30.15,54600.0,21.4558,21.4772,21.4487,21.4772,54600.0
2011-04-08 14:35:00,30.16,30.18,30.15,30.18,58000.0,21.4843,21.4986,21.4772,21.4986,58000.0
2011-04-08 14:40:00,30.17,30.21,30.17,30.21,74500.0,21.4915,21.5199,21.4915,21.5199,74500.0
2011-04-08 14:45:00,30.21,30.21,30.14,30.15,44600.0,21.5199,21.5199,21.4701,21.4772,44600.0
2011-04-08 14:50:00,30.16,30.16,30.12,30.13,49200.0,21.4843,21.4843,21.4558,21.463,49200.0
2011-04-08 14:55:00,30.12,30.13,30.01,30.1,141000.0,21.4558,21.463,21.3775,21.4416,141000.0
2011-04-08 15:00:00,30.09,30.1,30.04,30.06,59900.0,21.4345,21.4416,21.3988,21.4131,59900.0
2011-04-08 15:05:00,30.06,30.13,30.05,30.1,67900.0,21.4131,21.463,21.406,21.4416,67900.0
2011-04-08 15:10:00,30.11,30.15,30.1,30.13,56700.0,21.4487,21.4772,21.4416,21.463,56700.0
2011-04-08 15:15:00,30.12,30.15,30.11,30.13,66100.0,21.4558,21.4772,21.4487,21.463,66100.0
2011-04-08 15:20:00,30.13,30.15,30.11,30.12,68800.0,21.463,21.4772,21.4487,21.4558,68800.0
2011-04-08 15:25:00,30.11,30.14,30.1,30.14,51600.0,21.4487,21.4701,21.4416,21.4701,51600.0
2011-04-08 15:30:00,30.14,30.19,30.13,30.19,98900.0,21.4701,21.5057,21.463,21.5057,98900.0
2011-04-08 15:35:00,30.19,30.2,30.16,30.16,87100.0,21.5057,21.5128,21.4843,21.4843,87100.0
2011-04-08 15:40:00,30.15,30.21,30.14,30.21,139000.0,21.4772,21.5199,21.4701,21.5199,139000.0
2011-04-08 15:45:00,30.21,30.27,30.21,30.23,204700.0,21.5199,21.5627,21.5199,21.5342,204700.0
2011-04-08 15:50:00,30.23,30.29,30.21,30.27,155900.0,21.5342,21.5769,21.5199,21.5627,155900.0
2011-04-08 15:55:00,30.27,30.28,30.22,30.22,215600.0,21.5627,21.5698,21.5271,21.5271,215600.0
2011-04-11 09:30:00,30.27,30.49,30.24,30.45,131200.0,21.5627,21.7194,21.5413,21.6909,131200.0
2011-04-11 09:35:00,30.44,30.5,30.43,30.45,132200.0,21.6838,21.7265,21.6767,21.6909,132200.0
2011-04-11 09:40:00,30.46,30.5,30.44,30.49,116600.0,21.698,21.7265,21.6838,21.7194,116600.0
2011-04-11 09:45:00,30.49,30.5,30.47,30.5,69100.0,21.7194,21.7265,21.7052,21.7265,69100.0
2011-04-11 09:50:00,30.5,30.55,30.49,30.55,38500.0,21.7265,21.7621,21.7194,21.7621,38500.0
2011-04-11 09:55:00,30.55,30.57,30.55,30.56,46300.0,21.7621,21.7764,21.7621,21.7693,46300.0
2011-04-11 10:00:00,30.56,30.6,30.55,30.56,137700.0,21.7693,21.7978,21.7621,21.7693,137700.0
2011-04-11 10:05:00,30.56,30.56,30.49,30.5,36200.0,21.7693,21.7693,21.7194,21.7265,36200.0
2011-04-11 10:10:00,30.49,30.5,30.46,30.49,52900.0,21.7194,21.7265,21.698,21.7194,52900.0
2011-04-11 10:15:00,30.49,30.54,30.49,30.51,56700.0,21.7194,21.755,21.7194,21.7336,56700.0
2011-04-11 10:20:00,30.51,30.53,30.49,30.51,59300.0,21.7336,21.7479,21.7194,21.7336,59300.0
2011-04-11 10:25:00,30.51,30.56,30.5,30.55,51700.0,21.7336,21.7693,21.7265,21.7621,51700.0
2011-04-11 10:30:00,30.55,30.56,30.53,30.56,51600.0,21.7621,21.7693,21.7479,21.7693,51600.0
2011-04-11 10:35:00,30.55,30.67,30.55,30.67,131200.0,21.7621,21.8476,21.7621,21.8476,131200.0
2011-04-11 10:40:00,30.67,30.67,30.66,30.66,50700.0,21.8476,21.8476,21.8405,21.8405,50700.0
2011-04-11 10:45:00,30.67,30.77,30.67,30.71,268400.0,21.8476,21.9189,21.8476,21.8761,268400.0
2011-04-11 10:50:00,30.72,30.72,30.65,30.65,59600.0,21.8832,21.8832,21.8334,21.8334,59600.0
2011-04-11 10:55:00,30.66,30.66,30.62,30.62,88300.0,21.8405,21.8405,21.812,21.812,88300.0
2011-04-11 11:00:00,30.62,30.64,30.58,30.59,73600.0,21.812,21.8263,21.7835,21.7906,73600.0
2011-04-11 11:05:00,30.59,30.59,30.55,30.55,61000.0,21.7906,21.7906,21.7621,21.7621,61000.0
2011-04-11 11:10:00,30.55,30.61,30.5,30.61,94700.0,21.7621,21.8049,21.7265,21.8049,94700.0
2011-04-11 11:15:00,30.61,30.66,30.61,30.66,92200.0,21.8049,21.8405,21.8049,21.8405,92200.0
2011-04-11 11:20:00,30.67,30.67,30.64,30.65,116500.0,21.8476,21.8476,21.8263,21.8334,116500.0
2011-04-11 11:25:00,30.65,30.66,30.64,30.65,65500.0,21.8334,21.8405,21.8263,21.8334,65500.0
2011-04-11 11:30:00,30.65,30.66,30.62,30.63,61500.0,21.8334,21.8405,21.812,21.8191,61500.0
2011-04-11 11:35:00,30.64,30.69,30.64,30.66,68700.0,21.8263,21.8619,21.8263,21.8405,68700.0
2011-04-11 11:40:00,30.65,30.66,30.58,30.59,80000.0,21.8334,21.8405,21.7835,21.7906,80000.0
2011-04-11 11:45:00,30.59,30.6,30.53,30.53,74000.0,21.7906,21.7978,21.7479,21.7479,74000.0
2011-04-11 11:50:00,30.52,30.57,30.52,30.57,48500.0,21.7408,21.7764,21.7408,21.7764,48500.0
2011-04-11 11:55:00,30.55,30.55,30.48,30.48,45200.0,21.7621,21.7621,21.7123,21.7123,45200.0
2011-04-11 12:00:00,30.49,30.53,30.48,30.49,41600.0,21.7194,21.7479,21.7123,21.7194,41600.0
2011-04-11 12:05:00,30.49,30.49,30.46,30.46,32500.0,21.7194,21.7194,21.698,21.698,32500.0
2011-04-11 12:10:00,30.47,30.49,30.44,30.44,30000.0,21.7052,21.7194,21.6838,21.6838,30000.0
2011-04-11 12:15:00,30.44,30.44,30.39,30.41,53600.0,21.6838,21.6838,21.6482,21.6624,53600.0
2011-04-11 12:20:00,30.42,30.44,30.41,30.44,20700.0,21.6695,21.6838,21.6624,21.6838,20700.0
2011-04-11 12:25:00,30.43,30.44,30.37,30.38,57600.0,21.6767,21.6838,21.6339,21.641,57600.0
2011-04-11 12:30:00,30.38,30.39,30.35,30.36,85700.0,21.641,21.6482,21.6197,21.6268,85700.0
2011-04-11 12:35:00,30.36,30.37,30.3,30.32,52600.0,21.6268,21.6339,21.5841,21.5983,52600.0
2011-04-11 12:40:00,30.32,30.33,30.28,30.32,38600.0,21.5983,21.6054,21.5698,21.5983,38600.0
2011-04-11 12:45:00,30.32,30.33,30.29,30.3,38800.0,21.5983,21.6054,21.5769,21.5841,38800.0
2011-04-11 12:50:00,30.3,30.3,30.28,30.28,31900.0,21.5841,21.5841,21.5698,21.5698,31900.0
2011-04-11 12:55:00,30.28,30.29,30.26,30.26,32900.0,21.5698,21.5769,21.5556,21.5556,32900.0
2011-04-11 13:00:00,30.25,30.28,30.22,30.26,61600.0,21.5484,21.5698,21.5271,21.5556,61600.0
2011-04-11 13:05:00,30.26,30.31,30.24,30.3,44100.0,21.5556,21.5912,21.5413,21.5841,44100.0
2011-04-11 13:10:00,30.3,30.32,30.26,30.27,48800.0,21.5841,21.5983,21.5556,21.5627,48800.0
2011-04-11 13:15:00,30.27,30.27,30.22,30.24,43000.0,21.5627,21.5627,21.5271,21.5413,43000.0
2011-04-11 13:20:00,30.24,30.29,30.24,30.25,39400.0,21.5413,21.5769,21.5413,21.5484,39400.0
2011-04-11 13:25:00,30.24,30.26,30.23,30.25,42100.0,21.5413,21.5556,21.5342,21.5484,42100.0
2011-04-11 13:30:00,30.24,30.24,30.19,30.2,37000.0,21.5413,21.5413,21.5057,21.5128,37000.0
2011-04-11 13:35:00,30.21,30.23,30.18,30.22,100300.0,21.5199,21.5342,21.4986,21.5271,100300.0
2011-04-11 13:40:00,30.22,30.23,30.21,30.21,46400.0,21.5271,21.5342,21.5199,21.5199,46400.0
2011-04-11 13:45:00,30.21,30.22,30.18,30.19,50900.0,21.5199,21.5271,21.4986,21.5057,50900.0
2011-04-11 13:50:00,30.19,30.26,30.19,30.25,46600.0,21.5057,21.5556,21.5057,21.5484,46600.0
2011-04-11 13:55:00,30.26,30.26,30.22,30.24,36700.0,21.5556,21.5556,21.5271,21.5413,36700.0
2011-04-11 14:00:00,30.24,30.25,30.2,30.22,50800.0,21.5413,21.5484,21.5128,21.5271,50800.0
2011-04-11 14:05:00,30.21,30.25,30.2,30.21,66800.0,21.5199,21.5484,21.5128,21.5199,66800.0
2011-04-11 14:10:00,30.21,30.22,30.18,30.18,55900.0,21.5199,21.5271,21.4986,21.4986,55900.0
2011-04-11 14:15:00,30.19,30.21,30.18,30.21,51400.0,21.5057,21.5199,21.4986,21.5199,51400.0
2011-04-11 14:20:00,30.21,30.21,30.18,30.19,51100.0,21.5199,21.5199,21.4986,21.5057,51100.0
2011-04-11 14:25:00,30.19,30.21,30.19,30.2,21500.0,21.5057,21.5199,21.5057,21.5128,21500.0
2011-04-11 14:30:00,30.2,30.22,30.19,30.2,50700.0,21.5128,21.5271,21.5057,21.5128,50700.0
2011-04-11 14:35:00,30.2,30.2,30.15,30.16,64700.0,21.5128,21.5128,21.4772,21.4843,64700.0
2011-04-11 14:40:00,30.16,30.17,30.14,30.15,36400.0,21.4843,21.4915,21.4701,21.4772,36400.0
2011-04-11 14:45:00,30.15,30.18,30.12,30.18,82900.0,21.4772,21.4986,21.4558,21.4986,82900.0
2011-04-11 14:50:00,30.18,30.22,30.18,30.21,67200.0,21.4986,21.5271,21.4986,21.5199,67200.0
2011-04-11 14:55:00,30.21,30.21,30.13,30.15,55900.0,21.5199,21.5199,21.463,21.4772,55900.0
2011-04-11 15:00:00,30.15,30.17,30.07,30.07,78900.0,21.4772,21.4915,21.4202,21.4202,78900.0
2011-04-11 15:05:00,30.07,30.16,30.07,30.15,177200.0,21.4202,21.4843,21.4202,21.4772,177200.0
2011-04-11 15:10:00,30.15,30.16,30.1,30.12,71900.0,21.4772,21.4843,21.4416,21.4558,71900.0
2011-04-11 15:15:00,30.11,30.12,30.05,30.05,162400.0,21.4487,21.4558,21.406,21.406,162400.0
2011-04-11 15:20:00,30.06,30.06,30.02,30.02,94100.0,21.4131,21.4131,21.3846,21.3846,94100.0
2011-04-11 15:25:00,30.03,30.04,30.0,30.0,99400.0,21.3917,21.3988,21.3704,21.3704,99400.0
2011-04-11 15:30:00,30.01,30.05,30.0,30.05,69000.0,21.3775,21.406,21.3704,21.406,69000.0
2011-04-11 15:35:00,30.05,30.05,30.02,30.03,72100.0,21.406,21.406,21.3846,21.3917,72100.0
2011-04-11 15:40:00,30.02,30.06,30.02,30.05,121700.0,21.3846,21.4131,21.3846,21.406,121700.0
2011-04-11 15:45:00,30.06,30.1,30.05,30.1,96400.0,21.4131,21.4416,21.406,21.4416,96400.0
2011-04-11 15:50:00,30.09,30.11,30.09,30.11,83300.0,21.4345,21.4487,21.4345,21.4487,83300.0
2011-04-11 15:55:00,30.11,30.15,30.11,30.14,235000.0,21.4487,21.4772,21.4487,21.4701,235000.0
2011-04-12 09:30:00,30.03,30.05,29.82,29.88,142600.0,21.3917,21.406,21.2421,21.2849,142600.0
2011-04-12 09:35:00,29.89,29.91,29.83,29.89,105100.0,21.292,21.3062,21.2493,21.292,105100.0
2011-04-12 09:40:00,29.89,30.03,29.89,30.03,160300.0,21.292,21.3917,21.292,21.3917,160300.0
2011-04-12 09:45:00,30.03,30.03,29.99,29.99,118800.0,21.3917,21.3917,21.3632,21.3632,118800.0
2011-04-12 09:50:00,29.99,29.99,29.95,29.95,59900.0,21.3632,21.3632,21.3347,21.3347,59900.0
2011-04-12 09:55:00,29.95,29.95,29.85,29.92,85600.0,21.3347,21.3347,21.2635,21.3134,85600.0
2011-04-12 10:00:00,29.91,29.96,29.91,29.93,80700.0,21.3062,21.3419,21.3062,21.3205,80700.0
2011-04-12 10:05:00,29.93,29.97,29.92,29.95,116600.0,21.3205,21.349,21.3134,21.3347,116600.0
2011-04-12 10:10:00,29.94,29.98,29.93,29.95,114100.0,21.3276,21.3561,21.3205,21.3347,114100.0
2011-04-12 10:15:00,29.95,29.96,29.94,29.95,150600.0,21.3347,21.3419,21.3276,21.3347,150600.0
2011-04-12 10:20:00,29.95,29.96,29.92,29.93,145100.0,21.3347,21.3419,21.3134,21.3205,145100.0
2011-04-12 10:25:00,29.93,29.93,29.87,29.88,109300.0,21.3205,21.3205,21.2777,21.2849,109300.0
2011-04-12 10:30:00,29.88,29.89,29.86,29.89,30000.0,21.2849,21.292,21.2706,21.292,30000.0
2011-04-12 10:35:00,29.89,29.92,29.83,29.85,77200.0,21.292,21.3134,21.2493,21.2635,77200.0
2011-04-12 10:40:00,29.84,29.89,29.82,29.83,58300.0,21.2564,21.292,21.2421,21.2493,58300.0
2011-04-12 10:45:00,29.83,29.83,29.81,29.81,45200.0,21.2493,21.2493,21.235,21.235,45200.0
2011-04-12 10:50:00,29.82,29.82,29.78,29.8,55700.0,21.2421,21.2421,21.2136,21.2279,55700.0
2011-04-12 10:55:00,29.8,29.8,29.72,29.73,101500.0,21.2279,21.2279,21.1709,21.178,101500.0
2011-04-12 11:00:00,29.73,29.83,29.73,29.83,45000.0,21.178,21.2493,21.178,21.2493,45000.0
2011-04-12 11:05:00,29.83,29.86,29.82,29.84,53600.0,21.2493,21.2706,21.2421,21.2564,53600.0
2011-04-12 11:10:00,29.84,29.87,29.83,29.84,45900.0,21.2564,21.2777,21.2493,21.2564,45900.0
2011-04-12 11:15:00,29.84,29.84,29.81,29.84,21500.0,21.2564,21.2564,21.235,21.2564,21500.0
2011-04-12 11:20:00,29.84,29.88,29.84,29.88,52700.0,21.2564,21.2849,21.2564,21.2849,52700.0
2011-04-12 11:25:00,29.88,29.88,29.87,29.88,8600.0,21.2849,21.2849,21.2777,21.2849,8600.0
2011-04-12 11:30:00,29.87,29.88,29.8,29.8,61900.0,21.2777,21.2849,21.2279,21.2279,61900.0
2011-04-12 11:35:00,29.8,29.81,29.79,29.8,44700.0,21.2279,21.235,21.2208,21.2279,44700.0
2011-04-12 11:40:00,29.8,29.81,29.8,29.81,29100.0,21.2279,21.235,21.2279,21.235,29100.0
2011-04-12 11:45:00,29.81,29.81,29.78,29.78,45000.0,21.235,21.235,21.2136,21.2136,45000.0
2011-04-12 11:50:00,29.79,29.79,29.78,29.78,8100.0,21.2208,21.2208,21.2136,21.2136,8100.0
2011-04-12 11:55:00,29.79,29.79,29.78,29.78,46100.0,21.2208,21.2208,21.2136,21.2136,46100.0
2011-04-12 12:00:00,29.79,29.79,29.78,29.79,21700.0,21.2208,21.2208,21.2136,21.2208,21700.0
2011-04-12 12:05:00,29.79,29.79,29.78,29.79,30000.0,21.2208,21.2208,21.2136,21.2208,30000.0
2011-04-12 12:10:00,29.79,29.8,29.78,29.8,48000.0,21.2208,21.2279,21.2136,21.2279,48000.0
2011-04-12 12:15:00,29.8,29.82,29.8,29.8,33800.0,21.2279,21.2421,21.2279,21.2279,33800.0
2011-04-12 12:20:00,29.8,29.82,29.79,29.81,20000.0,21.2279,21.2421,21.2208,21.235,20000.0
2011-04-12 12:25:00,29.81,29.81,29.79,29.79,24900.0,21.235,21.235,21.2208,21.2208,24900.0
2011-04-12 12:30:00,29.8,29.8,29.79,29.8,25400.0,21.2279,21.2279,21.2208,21.2279,25400.0
2011-04-12 12:35:00,29.8,29.8,29.79,29.8,22800.0,21.2279,21.2279,21.2208,21.2279,22800.0
2011-04-12 12:40:00,29.79,29.8,29.79,29.8,17600.0,21.2208,21.2279,21.2208,21.2279,17600.0
2011-04-12 12:45:00,29.8,29.86,29.8,29.84,113200.0,21.2279,21.2706,21.2279,21.2564,113200.0
2011-04-12 12:50:00,29.85,29.87,29.84,29.84,51300.0,21.2635,21.2777,21.2564,21.2564,51300.0
2011-04-12 12:55:00,29.84,29.85,29.79,29.81,174500.0,21.2564,21.2635,21.2208,21.235,174500.0
2011-04-12 13:00:00,29.81,29.85,29.81,29.85,31700.0,21.235,21.2635,21.235,21.2635,31700.0
2011-04-12 13:05:00,29.85,29.88,29.84,29.86,61900.0,21.2635,21.2849,21.2564,21.2706,61900.0
2011-04-12 13:10:00,29.86,29.86,29.83,29.83,35200.0,21.2706,21.2706,21.2493,21.2493,35200.0
2011-04-12 13:15:00,29.83,29.84,29.83,29.83,12400.0,21.2493,21.2564,21.2493,21.2493,12400.0
2011-04-12 13:20:00,29.83,29.83,29.81,29.82,30400.0,21.2493,21.2493,21.235,21.2421,30400.0
2011-04-12 13:25:00,29.82,29.9,29.82,29.9,50000.0,21.2421,21.2991,21.2421,21.2991,50000.0
2011-04-12 13:30:00,29.9,29.93,29.89,29.92,37700.0,21.2991,21.3205,21.292,21.3134,37700.0
2011-04-12 13:35:00,29.92,29.93,29.87,29.87,64100.0,21.3134,21.3205,21.2777,21.2777,64100.0
2011-04-12 13:40:00,29.87,29.89,29.82,29.83,88500.0,21.2777,21.292,21.2421,21.2493,88500.0
2011-04-12 13:45:00,29.83,29.88,29.83,29.88,39200.0,21.2493,21.2849,21.2493,21.2849,39200.0
2011-04-12 13:50:00,29.88,29.94,29.85,29.94,54500.0,21.2849,21.3276,21.2635,21.3276,54500.0
2011-04-12 13:55:00,29.94,29.97,29.93,29.94,53800.0,21.3276,21.349,21.3205,21.3276,53800.0
2011-04-12 14:00:00,29.94,29.96,29.92,29.96,36400.0,21.3276,21.3419,21.3134,21.3419,36400.0
2011-04-12 14:05:00,29.96,30.0,29.93,30.0,67000.0,21.3419,21.3704,21.3205,21.3704,67000.0
2011-04-12 14:10:00,29.99,30.0,29.98,30.0,42800.0,21.3632,21.3704,21.3561,21.3704,42800.0
2011-04-12 14:15:00,30.0,30.03,30.0,30.02,78600.0,21.3704,21.3917,21.3704,21.3846,78600.0
2011-04-12 14:20:00,30.02,30.04,29.99,30.04,74500.0,21.3846,21.3988,21.3632,21.3988,74500.0
2011-04-12 14:25:00,30.04,30.06,30.03,30.06,42000.0,21.3988,21.4131,21.3917,21.4131,42000.0
2011-04-12 14:30:00,30.06,30.07,30.01,30.01,42500.0,21.4131,21.4202,21.3775,21.3775,42500.0
2011-04-12 14:35:00,30.01,30.02,29.96,29.97,46200.0,21.3775,21.3846,21.3419,21.349,46200.0
2011-04-12 14:40:00,29.96,30.01,29.96,30.0,70100.0,21.3419,21.3775,21.3419,21.3704,70100.0
2011-04-12 14:45:00,30.0,30.01,29.95,29.97,79700.0,21.3704,21.3775,21.3347,21.349,79700.0
2011-04-12 14:50:00,29.97,29.98,29.95,29.97,49300.0,21.349,21.3561,21.3347,21.349,49300.0
2011-04-12 14:55:00,29.97,29.97,29.96,29.96,28600.0,21.349,21.349,21.3419,21.3419,28600.0
2011-04-12 15:00:00,29.96,29.96,29.91,29.92,49600.0,21.3419,21.3419,21.3062,21.3134,49600.0
2011-04-12 15:05:00,29.91,29.92,29.89,29.9,60600.0,21.3062,21.3134,21.292,21.2991,60600.0
2011-04-12 15:10:00,29.89,29.9,29.86,29.87,76600.0,21.292,21.2991,21.2706,21.2777,76600.0
2011-04-12 15:15:00,29.87,29.89,29.86,29.87,72000.0,21.2777,21.292,21.2706,21.2777,72000.0
2011-04-12 15:20:00,29.87,29.87,29.8,29.81,104200.0,21.2777,21.2777,21.2279,21.235,104200.0
2011-04-12 15:25:00,29.81,29.87,29.8,29.87,130500.0,21.235,21.2777,21.2279,21.2777,130500.0
2011-04-12 15:30:00,29.87,29.9,29.87,29.9,66400.0,21.2777,21.2991,21.2777,21.2991,66400.0
2011-04-12 15:35:00,29.9,29.91,29.89,29.91,40800.0,21.2991,21.3062,21.292,21.3062,40800.0
2011-04-12 15:40:00,29.91,29.91,29.88,29.91,92400.0,21.3062,21.3062,21.2849,21.3062,92400.0
2011-04-12 15:45:00,29.9,29.91,29.87,29.9,201500.0,21.2991,21.3062,21.2777,21.2991,201500.0
2011-04-12 15:50:00,29.89,30.01,29.89,29.99,302900.0,21.292,21.3775,21.292,21.3632,302900.0
2011-04-12 15:55:00,29.99,29.99,29.94,29.96,276600.0,21.3632,21.3632,21.3276,21.3419,276600.0
2011-04-13 09:30:00,30.15,30.29,30.0,30.02,190300.0,21.4772,21.5769,21.3704,21.3846,190300.0
2011-04-13 09:35:00,30.02,30.02,29.9,29.93,76400.0,21.3846,21.3846,21.2991,21.3205,76400.0
2011-04-13 09:40:00,29.92,29.93,29.79,29.8,395000.0,21.3134,21.3205,21.2208,21.2279,395000.0
2011-04-13 09:45:00,29.8,29.82,29.65,29.66,280700.0,21.2279,21.2421,21.121,21.1282,280700.0
2011-04-13 09:50:00,29.66,29.73,29.64,29.7,110600.0,21.1282,21.178,21.1139,21.1566,110600.0
2011-04-13 09:55:00,29.7,29.73,29.7,29.7,87700.0,21.1566,21.178,21.1566,21.1566,87700.0
2011-04-13 10:00:00,29.7,29.74,29.7,29.73,96400.0,21.1566,21.1851,21.1566,21.178,96400.0
2011-04-13 10:05:00,29.73,29.76,29.67,29.73,257200.0,21.178,21.1994,21.1353,21.178,257200.0
2011-04-13 10:10:00,29.73,29.78,29.72,29.73,81300.0,21.178,21.2136,21.1709,21.178,81300.0
2011-04-13 10:15:00,29.73,29.79,29.72,29.79,87000.0,21.178,21.2208,21.1709,21.2208,87000.0
2011-04-13 10:20:00,29.79,29.83,29.76,29.83,39600.0,21.2208,21.2493,21.1994,21.2493,39600.0
2011-04-13 10:25:00,29.83,29.84,29.79,29.84,35400.0,21.2493,21.2564,21.2208,21.2564,35400.0
2011-04-13 10:30:00,29.84,29.84,29.77,29.77,34700.0,21.2564,21.2564,21.2065,21.2065,34700.0
2011-04-13 10:35:00,29.77,29.77,29.69,29.69,100100.0,21.2065,21.2065,21.1495,21.1495,100100.0
2011-04-13 10:40:00,29.7,29.71,29.68,29.71,221800.0,21.1566,21.1638,21.1424,21.1638,221800.0
2011-04-13 10:45:00,29.7,29.74,29.69,29.72,98500.0,21.1566,21.1851,21.1495,21.1709,98500.0
2011-04-13 10:50:00,29.72,29.77,29.71,29.75,159600.0,21.1709,21.2065,21.1638,21.1923,159600.0
2011-04-13 10:55:00,29.76,29.83,29.75,29.83,143000.0,21.1994,21.2493,21.1923,21.2493,143000.0
2011-04-13 11:00:00,29.82,29.84,29.81,29.82,31200.0,21.2421,21.2564,21.235,21.2421,31200.0
2011-04-13 11:05:00,29.81,29.82,29.77,29.78,34700.0,21.235,21.2421,21.2065,21.2136,34700.0
2011-04-13 11:10:00,29.77,29.78,29.73,29.73,46100.0,21.2065,21.2136,21.178,21.178,46100.0
2011-04-13 11:15:00,29.73,29.75,29.72,29.75,33900.0,21.178,21.1923,21.1709,21.1923,33900.0
2011-04-13 11:20:00,29.75,29.76,29.68,29.69,60300.0,21.1923,21.1994,21.1424,21.1495,60300.0
2011-04-13 11:25:00,29.68,29.73,29.68,29.71,81200.0,21.1424,21.178,21.1424,21.1638,81200.0
2011-04-13 11:30:00,29.72,29.74,29.71,29.74,19000.0,21.1709,21.1851,21.1638,21.1851,19000.0
2011-04-13 11:35:00,29.73,29.76,29.72,29.72,87000.0,21.178,21.1994,21.1709,21.1709,87000.0
2011-04-13 11:40:00,29.73,29.75,29.72,29.73,64600.0,21.178,21.1923,21.1709,21.178,64600.0
2011-04-13 11:45:00,29.73,29.73,29.72,29.73,9100.0,21.178,21.178,21.1709,21.178,9100.0
2011-04-13 11:50:00,29.73,29.73,29.7,29.72,18500.0,21.178,21.178,21.1566,21.1709,18500.0
2011-04-13 11:55:00,29.72,29.72,29.69,29.71,47200.0,21.1709,21.1709,21.1495,21.1638,47200.0
2011-04-13 12:00:00,29.7,29.74,29.7,29.72,38100.0,21.1566,21.1851,21.1566,21.1709,38100.0
2011-04-13 12:05:00,29.72,29.76,29.72,29.76,28500.0,21.1709,21.1994,21.1709,21.1994,28500.0
2011-04-13 12:10:00,29.76,29.76,29.69,29.7,112500.0,21.1994,21.1994,21.1495,21.1566,112500.0
2011-04-13 12:15:00,29.7,29.7,29.68,29.68,42000.0,21.1566,21.1566,21.1424,21.1424,42000.0
2011-04-13 12:20:00,29.68,29.69,29.65,29.65,37700.0,21.1424,21.1495,21.121,21.121,37700.0
2011-04-13 12:25:00,29.66,29.66,29.65,29.66,18200.0,21.1282,21.1282,21.121,21.1282,18200.0
2011-04-13 12:30:00,29.66,29.66,29.62,29.62,65100.0,21.1282,21.1282,21.0997,21.0997,65100.0
2011-04-13 12:35:00,29.61,29.62,29.58,29.6,65400.0,21.0925,21.0997,21.0712,21.0854,65400.0
2011-04-13 12:40:00,29.6,29.61,29.58,29.58,52800.0,21.0854,21.0925,21.0712,21.0712,52800.0
2011-04-13 12:45:00,29.58,29.62,29.57,29.61,57700.0,21.0712,21.0997,21.064,21.0925,57700.0
2011-04-13 12:50:00,29.61,29.62,29.55,29.55,49700.0,21.0925,21.0997,21.0498,21.0498,49700.0
2011-04-13 12:55:00,29.55,29.56,29.54,29.54,36500.0,21.0498,21.0569,21.0427,21.0427,36500.0
2011-04-13 13:00:00,29.54,29.62,29.54,29.61,77600.0,21.0427,21.0997,21.0427,21.0925,77600.0
2011-04-13 13:05:00,29.6,29.61,29.58,29.59,28400.0,21.0854,21.0925,21.0712,21.0783,28400.0
2011-04-13 13:10:00,29.59,29.61,29.55,29.55,38500.0,21.0783,21.0925,21.0498,21.0498,38500.0
2011-04-13 13:15:00,29.55,29.55,29.53,29.53,35600.0,21.0498,21.0498,21.0355,21.0355,35600.0
2011-04-13 13:20:00,29.53,29.54,29.53,29.54,19300.0,21.0355,21.0427,21.0355,21.0427,19300.0
2011-04-13 13:25:00,29.54,29.56,29.51,29.54,90600.0,21.0427,21.0569,21.0213,21.0427,90600.0
2011-04-13 13:30:00,29.54,29.57,29.52,29.56,73100.0,21.0427,21.064,21.0284,21.0569,73100.0
2011-04-13 13:35:00,29.57,29.57,29.56,29.57,19500.0,21.064,21.064,21.0569,21.064,19500.0
2011-04-13 13:40:00,29.57,29.57,29.52,29.54,60700.0,21.064,21.064,21.0284,21.0427,60700.0
2011-04-13 13:45:00,29.54,29.54,29.51,29.52,58400.0,21.0427,21.0427,21.0213,21.0284,58400.0
2011-04-13 13:50:00,29.52,29.53,29.49,29.5,147500.0,21.0284,21.0355,21.0071,21.0142,147500.0
2011-04-13 13:55:00,29.5,29.52,29.47,29.49,143000.0,21.0142,21.0284,20.9928,21.0071,143000.0
2011-04-13 14:00:00,29.49,29.57,29.46,29.57,95100.0,21.0071,21.064,20.9857,21.064,95100.0
2011-04-13 14:05:00,29.57,29.58,29.56,29.56,25300.0,21.064,21.0712,21.0569,21.0569,25300.0
2011-04-13 14:10:00,29.57,29.58,29.53,29.53,36600.0,21.064,21.0712,21.0355,21.0355,36600.0
2011-04-13 14:15:00,29.53,29.54,29.5,29.52,112200.0,21.0355,21.0427,21.0142,21.0284,112200.0
2011-04-13 14:20:00,29.52,29.61,29.52,29.61,72000.0,21.0284,21.0925,21.0284,21.0925,72000.0
2011-04-13 14:25:00,29.6,29.66,29.58,29.65,115200.0,21.0854,21.1282,21.0712,21.121,115200.0
2011-04-13 14:30:00,29.65,29.67,29.62,29.63,74800.0,21.121,21.1353,21.0997,21.1068,74800.0
2011-04-13 14:35:00,29.64,29.7,29.62,29.62,107100.0,21.1139,21.1566,21.0997,21.0997,107100.0
2011-04-13 14:40:00,29.63,29.73,29.62,29.72,67900.0,21.1068,21.178,21.0997,21.1709,67900.0
2011-04-13 14:45:00,29.72,29.74,29.67,29.69,100300.0,21.1709,21.1851,21.1353,21.1495,100300.0
2011-04-13 14:50:00,29.69,29.7,29.66,29.68,33900.0,21.1495,21.1566,21.1282,21.1424,33900.0
2011-04-13 14:55:00,29.69,29.7,29.68,29.7,6800.0,21.1495,21.1566,21.1424,21.1566,6800.0
2011-04-13 15:00:00,29.7,29.76,29.7,29.74,83800.0,21.1566,21.1994,21.1566,21.1851,83800.0
2011-04-13 15:05:00,29.74,29.75,29.71,29.74,105300.0,21.1851,21.1923,21.1638,21.1851,105300.0
2011-04-13 15:10:00,29.74,29.75,29.72,29.73,45400.0,21.1851,21.1923,21.1709,21.178,45400.0
2011-04-13 15:15:00,29.72,29.72,29.67,29.71,118200.0,21.1709,21.1709,21.1353,21.1638,118200.0
2011-04-13 15:20:00,29.72,29.73,29.7,29.71,51000.0,21.1709,21.178,21.1566,21.1638,51000.0
2011-04-13 15:25:00,29.7,29.71,29.67,29.68,70800.0,21.1566,21.1638,21.1353,21.1424,70800.0
2011-04-13 15:30:00,29.67,29.68,29.63,29.64,57800.0,21.1353,21.1424,21.1068,21.1139,57800.0
2011-04-13 15:35:00,29.64,29.64,29.61,29.61,80500.0,21.1139,21.1139,21.0925,21.0925,80500.0
2011-04-13 15:40:00,29.62,29.66,29.61,29.66,78000.0,21.0997,21.1282,21.0925,21.1282,78000.0
2011-04-13 15:45:00,29.65,29.66,29.62,29.63,94700.0,21.121,21.1282,21.0997,21.1068,94700.0
2011-04-13 15:50:00,29.62,29.64,29.61,29.64,101000.0,21.0997,21.1139,21.0925,21.1139,101000.0
2011-04-13 15:55:00,29.63,29.66,29.62,29.65,340600.0,21.1068,21.1282,21.0997,21.121,340600.0
2011-04-14 09:30:00,29.64,29.65,29.54,29.59,194100.0,21.1139,21.121,21.0427,21.0783,194100.0
2011-04-14 09:35:00,29.58,29.63,29.58,29.6,91300.0,21.0712,21.1068,21.0712,21.0854,91300.0
2011-04-14 09:40:00,29.6,29.63,29.57,29.59,112700.0,21.0854,21.1068,21.064,21.0783,112700.0
2011-04-14 09:45:00,29.6,29.6,29.56,29.57,235200.0,21.0854,21.0854,21.0569,21.064,235200.0
2011-04-14 09:50:00,29.57,29.59,29.55,29.59,106600.0,21.064,21.0783,21.0498,21.0783,106600.0
2011-04-14 09:55:00,29.58,29.65,29.58,29.64,111200.0,21.0712,21.121,21.0712,21.1139,111200.0
2011-04-14 10:00:00,29.64,29.67,29.6,29.67,69000.0,21.1139,21.1353,21.0854,21.1353,69000.0
2011-04-14 10:05:00,29.67,29.71,29.57,29.57,87200.0,21.1353,21.1638,21.064,21.064,87200.0
2011-04-14 10:10:00,29.58,29.62,29.57,29.6,114000.0,21.0712,21.0997,21.064,21.0854,114000.0
2011-04-14 10:15:00,29.6,29.64,29.57,29.63,109900.0,21.0854,21.1139,21.064,21.1068,109900.0
2011-04-14 10:20:00,29.62,29.68,29.62,29.65,54200.0,21.0997,21.1424,21.0997,21.121,54200.0
2011-04-14 10:25:00,29.64,29.7,29.62,29.7,75200.0,21.1139,21.1566,21.0997,21.1566,75200.0
2011-04-14 10:30:00,29.7,29.76,29.7,29.71,103300.0,21.1566,21.1994,21.1566,21.1638,103300.0
2011-04-14 10:35:00,29.71,29.72,29.67,29.7,53300.0,21.1638,21.1709,21.1353,21.1566,53300.0
2011-04-14 10:40:00,29.7,29.71,29.66,29.67,41400.0,21.1566,21.1638,21.1282,21.1353,41400.0
2011-04-14 10:45:00,29.67,29.67,29.66,29.67,7400.0,21.1353,21.1353,21.1282,21.1353,7400.0
2011-04-14 10:50:00,29.67,29.7,29.65,29.68,72000.0,21.1353,21.1566,21.121,21.1424,72000.0
2011-04-14 10:55:00,29.68,29.7,29.67,29.67,44600.0,21.1424,21.1566,21.1353,21.1353,44600.0
2011-04-14 11:00:00,29.67,29.7,29.65,29.69,37000.0,21.1353,21.1566,21.121,21.1495,37000.0
2011-04-14 11:05:00,29.7,29.71,29.67,29.67,20900.0,21.1566,21.1638,21.1353,21.1353,20900.0
2011-04-14 11:10:00,29.67,29.68,29.6,29.6,66500.0,21.1353,21.1424,21.0854,21.0854,66500.0
2011-04-14 11:15:00,29.61,29.65,29.6,29.62,67500.0,21.0925,21.121,21.0854,21.0997,67500.0
2011-04-14 11:20:00,29.62,29.63,29.61,29.61,21700.0,21.0997,21.1068,21.0925,21.0925,21700.0
2011-04-14 11:25:00,29.61,29.63,29.6,29.61,41800.0,21.0925,21.1068,21.0854,21.0925,41800.0
2011-04-14 11:30:00,29.62,29.65,29.61,29.61,19500.0,21.0997,21.121,21.0925,21.0925,19500.0
2011-04-14 11:35:00,29.6,29.64,29.6,29.64,39800.0,21.0854,21.1139,21.0854,21.1139,39800.0
2011-04-14 11:40:00,29.64,29.64,29.61,29.61,15800.0,21.1139,21.1139,21.0925,21.0925,15800.0
2011-04-14 11:45:00,29.62,29.67,29.62,29.67,26600.0,21.0997,21.1353,21.0997,21.1353,26600.0
2011-04-14 11:50:00,29.67,29.67,29.62,29.64,28600.0,21.1353,21.1353,21.0997,21.1139,28600.0
2011-04-14 11:55:00,29.64,29.69,29.63,29.68,33600.0,21.1139,21.1495,21.1068,21.1424,33600.0
2011-04-14 12:00:00,29.68,29.68,29.63,29.66,58600.0,21.1424,21.1424,21.1068,21.1282,58600.0
2011-04-14 12:05:00,29.65,29.66,29.61,29.62,19200.0,21.121,21.1282,21.0925,21.0997,19200.0
2011-04-14 12:10:00,29.62,29.67,29.62,29.66,34500.0,21.0997,21.1353,21.0997,21.1282,34500.0
2011-04-14 12:15:00,29.67,29.68,29.63,29.65,39100.0,21.1353,21.1424,21.1068,21.121,39100.0
2011-04-14 12:20:00,29.64,29.69,29.64,29.65,22300.0,21.1139,21.1495,21.1139,21.121,22300.0
2011-04-14 12:25:00,29.65,29.68,29.64,29.68,21600.0,21.121,21.1424,21.1139,21.1424,21600.0
2011-04-14 12:30:00,29.68,29.72,29.68,29.7,33400.0,21.1424,21.1709,21.1424,21.1566,33400.0
2011-04-14 12:35:00,29.69,29.7,29.65,29.66,19500.0,21.1495,21.1566,21.121,21.1282,19500.0
2011-04-14 12:40:00,29.65,29.66,29.64,29.66,29200.0,21.121,21.1282,21.1139,21.1282,29200.0
2011-04-14 12:45:00,29.66,29.67,29.65,29.66,19100.0,21.1282,21.1353,21.121,21.1282,19100.0
2011-04-14 12:50:00,29.66,29.67,29.65,29.67,26400.0,21.1282,21.1353,21.121,21.1353,26400.0
2011-04-14 12:55:00,29.67,29.72,29.66,29.72,42200.0,21.1353,21.1709,21.1282,21.1709,42200.0
2011-04-14 13:00:00,29.72,29.75,29.71,29.75,59900.0,21.1709,21.1923,21.1638,21.1923,59900.0
2011-04-14 13:05:00,29.75,29.76,29.7,29.71,42900.0,21.1923,21.1994,21.1566,21.1638,42900.0
2011-04-14 13:10:00,29.7,29.71,29.66,29.66,15200.0,21.1566,21.1638,21.1282,21.1282,15200.0
2011-04-14 13:15:00,29.66,29.68,29.65,29.66,18000.0,21.1282,21.1424,21.121,21.1282,18000.0
2011-04-14 13:20:00,29.67,29.69,29.64,29.68,30500.0,21.1353,21.1495,21.1139,21.1424,30500.0
2011-04-14 13:25:00,29.67,29.72,29.66,29.71,21700.0,21.1353,21.1709,21.1282,21.1638,21700.0
2011-04-14 13:30:00,29.72,29.79,29.71,29.79,90400.0,21.1709,21.2208,21.1638,21.2208,90400.0
2011-04-14 13:35:00,29.79,29.8,29.78,29.79,50100.0,21.2208,21.2279,21.2136,21.2208,50100.0
2011-04-14 13:40:00,29.8,29.8,29.77,29.78,131100.0,21.2279,21.2279,21.2065,21.2136,131100.0
2011-04-14 13:45:00,29.78,29.82,29.77,29.82,47600.0,21.2136,21.2421,21.2065,21.2421,47600.0
2011-04-14 13:50:00,29.82,29.82,29.8,29.81,57600.0,21.2421,21.2421,21.2279,21.235,57600.0
2011-04-14 13:55:00,29.81,29.82,29.76,29.76,34200.0,21.235,21.2421,21.1994,21.1994,34200.0
2011-04-14 14:00:00,29.76,29.82,29.76,29.8,52500.0,21.1994,21.2421,21.1994,21.2279,52500.0
2011-04-14 14:05:00,29.8,29.84,29.79,29.82,38200.0,21.2279,21.2564,21.2208,21.2421,38200.0
2011-04-14 14:10:00,29.82,29.83,29.8,29.83,22200.0,21.2421,21.2493,21.2279,21.2493,22200.0
2011-04-14 14:15:00,29.83,29.83,29.82,29.82,17000.0,21.2493,21.2493,21.2421,21.2421,17000.0
2011-04-14 14:20:00,29.83,29.84,29.83,29.84,41200.0,21.2493,21.2564,21.2493,21.2564,41200.0
2011-04-14 14:25:00,29.83,29.87,29.82,29.82,104400.0,21.2493,21.2777,21.2421,21.2421,104400.0
2011-04-14 14:30:00,29.82,29.86,29.82,29.84,81500.0,21.2421,21.2706,21.2421,21.2564,81500.0
2011-04-14 14:35:00,29.84,29.85,29.82,29.82,17900.0,21.2564,21.2635,21.2421,21.2421,17900.0
2011-04-14 14:40:00,29.82,29.85,29.8,29.8,55000.0,21.2421,21.2635,21.2279,21.2279,55000.0
2011-04-14 14:45:00,29.8,29.81,29.79,29.8,23000.0,21.2279,21.235,21.2208,21.2279,23000.0
2011-04-14 14:50:00,29.79,29.83,29.79,29.83,54100.0,21.2208,21.2493,21.2208,21.2493,54100.0
2011-04-14 14:55:00,29.83,29.84,29.82,29.83,87800.0,21.2493,21.2564,21.2421,21.2493,87800.0
2011-04-14 15:00:00,29.83,29.89,29.83,29.88,62600.0,21.2493,21.292,21.2493,21.2849,62600.0
2011-04-14 15:05:00,29.89,29.89,29.86,29.87,41000.0,21.292,21.292,21.2706,21.2777,41000.0
2011-04-14 15:10:00,29.88,29.9,29.86,29.89,98200.0,21.2849,21.2991,21.2706,21.292,98200.0
2011-04-14 15:15:00,29.89,29.93,29.88,29.91,79700.0,21.292,21.3205,21.2849,21.3062,79700.0
2011-04-14 15:20:00,29.9,29.91,29.9,29.9,51200.0,21.2991,21.3062,21.2991,21.2991,51200.0
2011-04-14 15:25:00,29.91,29.93,29.9,29.93,46300.0,21.3062,21.3205,21.2991,21.3205,46300.0
2011-04-14 15:30:00,29.93,29.93,29.87,29.87,122200.0,21.3205,21.3205,21.2777,21.2777,122200.0
2011-04-14 15:35:00,29.87,29.88,29.85,29.87,168400.0,21.2777,21.2849,21.2635,21.2777,168400.0
2011-04-14 15:40:00,29.87,29.88,29.84,29.85,142400.0,21.2777,21.2849,21.2564,21.2635,142400.0
2011-04-14 15:45:00,29.85,29.85,29.81,29.82,380000.0,21.2635,21.2635,21.235,21.2421,380000.0
2011-04-14 15:50:00,29.83,29.83,29.77,29.8,318600.0,21.2493,21.2493,21.2065,21.2279,318600.0
2011-04-14 15:55:00,29.8,29.81,29.78,29.79,517300.0,21.2279,21.235,21.2136,21.2208,517300.0
2011-04-15 09:30:00,30.0,30.04,29.89,30.04,762400.0,21.3704,21.3988,21.292,21.3988,762400.0
2011-04-15 09:35:00,30.03,30.05,29.86,29.88,78200.0,21.3917,21.406,21.2706,21.2849,78200.0
2011-04-15 09:40:00,29.88,29.99,29.88,29.96,37100.0,21.2849,21.3632,21.2849,21.3419,37100.0
2011-04-15 09:45:00,29.96,29.98,29.87,29.87,38800.0,21.3419,21.3561,21.2777,21.2777,38800.0
2011-04-15 09:50:00,29.87,29.9,29.81,29.83,46800.0,21.2777,21.2991,21.235,21.2493,46800.0
2011-04-15 09:55:00,29.82,29.88,29.78,29.85,67300.0,21.2421,21.2849,21.2136,21.2635,67300.0
2011-04-15 10:00:00,29.85,29.94,29.84,29.9,57900.0,21.2635,21.3276,21.2564,21.2991,57900.0
2011-04-15 10:05:00,29.9,29.9,29.78,29.79,29300.0,21.2991,21.2991,21.2136,21.2208,29300.0
2011-04-15 10:10:00,29.78,29.8,29.75,29.8,46600.0,21.2136,21.2279,21.1923,21.2279,46600.0
2011-04-15 10:15:00,29.81,29.83,29.7,29.72,51400.0,21.235,21.2493,21.1566,21.1709,51400.0
2011-04-15 10:20:00,29.71,29.72,29.65,29.67,62700.0,21.1638,21.1709,21.121,21.1353,62700.0
2011-04-15 10:25:00,29.67,29.71,29.67,29.67,55100.0,21.1353,21.1638,21.1353,21.1353,55100.0
2011-04-15 10:30:00,29.68,29.7,29.6,29.65,134300.0,21.1424,21.1566,21.0854,21.121,134300.0
2011-04-15 10:35:00,29.65,29.65,29.57,29.57,59000.0,21.121,21.121,21.064,21.064,59000.0
2011-04-15 10:40:00,29.57,29.58,29.54,29.55,99600.0,21.064,21.0712,21.0427,21.0498,99600.0
2011-04-15 10:45:00,29.54,29.65,29.52,29.65,153900.0,21.0427,21.121,21.0284,21.121,153900.0
2011-04-15 10:50:00,29.65,29.75,29.64,29.74,37600.0,21.121,21.1923,21.1139,21.1851,37600.0
2011-04-15 10:55:00,29.75,29.77,29.71,29.77,67600.0,21.1923,21.2065,21.1638,21.2065,67600.0
2011-04-15 11:00:00,29.78,29.82,29.78,29.81,47000.0,21.2136,21.2421,21.2136,21.235,47000.0
2011-04-15 11:05:00,29.81,29.82,29.77,29.8,61200.0,21.235,21.2421,21.2065,21.2279,61200.0
2011-04-15 11:10:00,29.81,29.81,29.77,29.78,71800.0,21.235,21.235,21.2065,21.2136,71800.0
2011-04-15 11:15:00,29.77,29.79,29.77,29.77,24500.0,21.2065,21.2208,21.2065,21.2065,24500.0
2011-04-15 11:20:00,29.78,29.84,29.77,29.83,36000.0,21.2136,21.2564,21.2065,21.2493,36000.0
2011-04-15 11:25:00,29.83,29.87,29.82,29.87,17800.0,21.2493,21.2777,21.2421,21.2777,17800.0
2011-04-15 11:30:00,29.87,29.88,29.83,29.85,39500.0,21.2777,21.2849,21.2493,21.2635,39500.0
2011-04-15 11:35:00,29.84,29.86,29.83,29.84,13500.0,21.2564,21.2706,21.2493,21.2564,13500.0
2011-04-15 11:40:00,29.84,29.86,29.83,29.86,23100.0,21.2564,21.2706,21.2493,21.2706,23100.0
2011-04-15 11:45:00,29.86,29.87,29.85,29.86,18700.0,21.2706,21.2777,21.2635,21.2706,18700.0
2011-04-15 11:50:00,29.86,29.86,29.82,29.84,19000.0,21.2706,21.2706,21.2421,21.2564,19000.0
2011-04-15 11:55:00,29.84,29.86,29.83,29.84,18300.0,21.2564,21.2706,21.2493,21.2564,18300.0
2011-04-15 12:00:00,29.84,29.86,29.83,29.86,9000.0,21.2564,21.2706,21.2493,21.2706,9000.0
2011-04-15 12:05:00,29.86,29.87,29.83,29.83,16900.0,21.2706,21.2777,21.2493,21.2493,16900.0
2011-04-15 12:10:00,29.83,29.89,29.83,29.89,48500.0,21.2493,21.292,21.2493,21.292,48500.0
2011-04-15 12:15:00,29.89,29.92,29.87,29.9,87200.0,21.292,21.3134,21.2777,21.2991,87200.0
2011-04-15 12:20:00,29.89,29.91,29.86,29.87,29100.0,21.292,21.3062,21.2706,21.2777,29100.0
2011-04-15 12:25:00,29.87,29.89,29.86,29.86,17400.0,21.2777,21.292,21.2706,21.2706,17400.0
2011-04-15 12:30:00,29.87,29.88,29.84,29.86,21700.0,21.2777,21.2849,21.2564,21.2706,21700.0
2011-04-15 12:35:00,29.87,29.88,29.81,29.81,61700.0,21.2777,21.2849,21.235,21.235,61700.0
2011-04-15 12:40:00,29.8,29.81,29.76,29.8,46600.0,21.2279,21.235,21.1994,21.2279,46600.0
2011-04-15 12:45:00,29.79,29.85,29.79,29.85,30100.0,21.2208,21.2635,21.2208,21.2635,30100.0
2011-04-15 12:50:00,29.85,29.93,29.84,29.93,87800.0,21.2635,21.3205,21.2564,21.3205,87800.0
2011-04-15 12:55:00,29.93,29.93,29.9,29.91,39800.0,21.3205,21.3205,21.2991,21.3062,39800.0
2011-04-15 13:00:00,29.92,29.92,29.87,29.87,38000.0,21.3134,21.3134,21.2777,21.2777,38000.0
2011-04-15 13:05:00,29.87,29.89,29.85,29.89,25900.0,21.2777,21.292,21.2635,21.292,25900.0
2011-04-15 13:10:00,29.88,29.92,29.87,29.87,42500.0,21.2849,21.3134,21.2777,21.2777,42500.0
2011-04-15 13:15:00,29.87,29.9,29.85,29.87,41500.0,21.2777,21.2991,21.2635,21.2777,41500.0
2011-04-15 13:20:00,29.86,29.89,29.85,29.85,42200.0,21.2706,21.292,21.2635,21.2635,42200.0
2011-04-15 13:25:00,29.85,29.87,29.84,29.86,11000.0,21.2635,21.2777,21.2564,21.2706,11000.0
2011-04-15 13:30:00,29.85,29.88,29.83,29.87,73900.0,21.2635,21.2849,21.2493,21.2777,73900.0
2011-04-15 13:35:00,29.86,29.88,29.84,29.84,22800.0,21.2706,21.2849,21.2564,21.2564,22800.0
2011-04-15 13:40:00,29.83,29.87,29.83,29.86,31800.0,21.2493,21.2777,21.2493,21.2706,31800.0
2011-04-15 13:45:00,29.86,29.9,29.86,29.86,39100.0,21.2706,21.2991,21.2706,21.2706,39100.0
2011-04-15 13:50:00,29.86,29.87,29.83,29.84,34400.0,21.2706,21.2777,21.2493,21.2564,34400.0
2011-04-15 13:55:00,29.85,29.88,29.83,29.83,19100.0,21.2635,21.2849,21.2493,21.2493,19100.0
2011-04-15 14:00:00,29.84,29.85,29.82,29.84,22800.0,21.2564,21.2635,21.2421,21.2564,22800.0
2011-04-15 14:05:00,29.84,29.84,29.8,29.82,17600.0,21.2564,21.2564,21.2279,21.2421,17600.0
2011-04-15 14:10:00,29.82,29.83,29.79,29.8,22000.0,21.2421,21.2493,21.2208,21.2279,22000.0
2011-04-15 14:15:00,29.8,29.83,29.8,29.82,9000.0,21.2279,21.2493,21.2279,21.2421,9000.0
2011-04-15 14:20:00,29.83,29.84,29.81,29.83,44000.0,21.2493,21.2564,21.235,21.2493,44000.0
2011-04-15 14:25:00,29.82,29.83,29.77,29.77,27500.0,21.2421,21.2493,21.2065,21.2065,27500.0
2011-04-15 14:30:00,29.78,29.8,29.75,29.77,52900.0,21.2136,21.2279,21.1923,21.2065,52900.0
2011-04-15 14:35:00,29.76,29.77,29.75,29.75,17200.0,21.1994,21.2065,21.1923,21.1923,17200.0
2011-04-15 14:40:00,29.74,29.74,29.73,29.73,10800.0,21.1851,21.1851,21.178,21.178,10800.0
2011-04-15 14:45:00,29.74,29.74,29.7,29.71,41700.0,21.1851,21.1851,21.1566,21.1638,41700.0
2011-04-15 14:50:00,29.71,29.72,29.7,29.71,27600.0,21.1638,21.1709,21.1566,21.1638,27600.0
2011-04-15 14:55:00,29.72,29.75,29.7,29.74,80100.0,21.1709,21.1923,21.1566,21.1851,80100.0
2011-04-15 15:00:00,29.74,29.77,29.74,29.76,21400.0,21.1851,21.2065,21.1851,21.1994,21400.0
2011-04-15 15:05:00,29.76,29.77,29.76,29.77,19300.0,21.1994,21.2065,21.1994,21.2065,19300.0
2011-04-15 15:10:00,29.77,29.78,29.72,29.73,63300.0,21.2065,21.2136,21.1709,21.178,63300.0
2011-04-15 15:15:00,29.72,29.75,29.7,29.74,47800.0,21.1709,21.1923,21.1566,21.1851,47800.0
2011-04-15 15:20:00,29.74,29.74,29.7,29.7,25600.0,21.1851,21.1851,21.1566,21.1566,25600.0
2011-04-15 15:25:00,29.71,29.73,29.68,29.7,72800.0,21.1638,21.178,21.1424,21.1566,72800.0
2011-04-15 15:30:00,29.71,29.75,29.69,29.75,83900.0,21.1638,21.1923,21.1495,21.1923,83900.0
2011-04-15 15:35:00,29.75,29.76,29.7,29.71,87500.0,21.1923,21.1994,21.1566,21.1638,87500.0
2011-04-15 15:40:00,29.7,29.72,29.66,29.66,92700.0,21.1566,21.1709,21.1282,21.1282,92700.0
2011-04-15 15:45:00,29.66,29.69,29.65,29.68,64500.0,21.1282,21.1495,21.121,21.1424,64500.0
2011-04-15 15:50:00,29.69,29.69,29.68,29.69,48200.0,21.1495,21.1495,21.1424,21.1495,48200.0
2011-04-15 15:55:00,29.69,29.74,29.68,29.74,202500.0,21.1495,21.1851,21.1424,21.1851,202500.0
2011-04-18 09:30:00,29.29,29.36,29.09,29.09,219700.0,20.8646,20.9145,20.7221,20.7221,219700.0
2011-04-18 09:35:00,29.1,29.45,29.08,29.37,294600.0,20.7292,20.9786,20.715,20.9216,294600.0
2011-04-18 09:40:00,29.36,29.39,29.12,29.13,134600.0,20.9145,20.9358,20.7435,20.7506,134600.0
2011-04-18 09:45:00,29.14,29.29,29.12,29.23,186400.0,20.7577,20.8646,20.7435,20.8218,186400.0
2011-04-18 09:50:00,29.24,29.26,29.18,29.24,104800.0,20.829,20.8432,20.7862,20.829,104800.0
2011-04-18 09:55:00,29.22,29.23,29.1,29.1,241400.0,20.8147,20.8218,20.7292,20.7292,241400.0
2011-04-18 10:00:00,29.1,29.12,29.06,29.08,103200.0,20.7292,20.7435,20.7007,20.715,103200.0
2011-04-18 10:05:00,29.08,29.14,29.0,29.11,142800.0,20.715,20.7577,20.658,20.7364,142800.0
2011-04-18 10:10:00,29.1,29.16,29.07,29.07,90400.0,20.7292,20.772,20.7079,20.7079,90400.0
2011-04-18 10:15:00,29.08,29.2,29.05,29.19,59300.0,20.715,20.8005,20.6936,20.7934,59300.0
2011-04-18 10:20:00,29.19,29.25,29.14,29.14,119900.0,20.7934,20.8361,20.7577,20.7577,119900.0
2011-04-18 10:25:00,29.15,29.17,29.1,29.16,51200.0,20.7649,20.7791,20.7292,20.772,51200.0
2011-04-18 10:30:00,29.16,29.16,29.09,29.1,80600.0,20.772,20.772,20.7221,20.7292,80600.0
2011-04-18 10:35:00,29.11,29.14,29.1,29.11,58600.0,20.7364,20.7577,20.7292,20.7364,58600.0
2011-04-18 10:40:00,29.1,29.12,29.1,29.11,44300.0,20.7292,20.7435,20.7292,20.7364,44300.0
2011-04-18 10:45:00,29.11,29.15,29.09,29.15,78800.0,20.7364,20.7649,20.7221,20.7649,78800.0
2011-04-18 10:50:00,29.14,29.14,29.08,29.13,107200.0,20.7577,20.7577,20.715,20.7506,107200.0
2011-04-18 10:55:00,29.13,29.13,29.1,29.12,65100.0,20.7506,20.7506,20.7292,20.7435,65100.0
2011-04-18 11:00:00,29.12,29.15,29.05,29.06,85000.0,20.7435,20.7649,20.6936,20.7007,85000.0
2011-04-18 11:05:00,29.06,29.1,29.05,29.09,162000.0,20.7007,20.7292,20.6936,20.7221,162000.0
2011-04-18 11:10:00,29.09,29.14,29.09,29.11,78800.0,20.7221,20.7577,20.7221,20.7364,78800.0
2011-04-18 11:15:00,29.11,29.12,29.07,29.08,41300.0,20.7364,20.7435,20.7079,20.715,41300.0
2011-04-18 11:20:00,29.07,29.14,29.07,29.14,46600.0,20.7079,20.7577,20.7079,20.7577,46600.0
2011-04-18 11:25:00,29.15,29.16,29.13,29.14,70200.0,20.7649,20.772,20.7506,20.7577,70200.0
2011-04-18 11:30:00,29.14,29.21,29.13,29.18,79100.0,20.7577,20.8076,20.7506,20.7862,79100.0
2011-04-18 11:35:00,29.18,29.25,29.17,29.25,43800.0,20.7862,20.8361,20.7791,20.8361,43800.0
2011-04-18 11:40:00,29.25,29.27,29.13,29.13,146100.0,20.8361,20.8503,20.7506,20.7506,146100.0
2011-04-18 11:45:00,29.12,29.15,29.07,29.08,43500.0,20.7435,20.7649,20.7079,20.715,43500.0
2011-04-18 11:50:00,29.09,29.09,29.05,29.05,34100.0,20.7221,20.7221,20.6936,20.6936,34100.0
2011-04-18 11:55:00,29.05,29.08,29.03,29.03,42200.0,20.6936,20.715,20.6794,20.6794,42200.0
2011-04-18 12:00:00,29.03,29.04,29.0,29.04,95300.0,20.6794,20.6865,20.658,20.6865,95300.0
2011-04-18 12:05:00,29.04,29.08,29.04,29.08,24300.0,20.6865,20.715,20.6865,20.715,24300.0
2011-04-18 12:10:00,29.08,29.16,29.07,29.15,76400.0,20.715,20.772,20.7079,20.7649,76400.0
2011-04-18 12:15:00,29.14,29.14,29.06,29.06,46800.0,20.7577,20.7577,20.7007,20.7007,46800.0
2011-04-18 12:20:00,29.06,29.1,29.01,29.02,49200.0,20.7007,20.7292,20.6651,20.6723,49200.0
2011-04-18 12:25:00,29.02,29.03,29.0,29.03,59200.0,20.6723,20.6794,20.658,20.6794,59200.0
2011-04-18 12:30:00,29.03,29.04,29.0,29.01,30400.0,20.6794,20.6865,20.658,20.6651,30400.0
2011-04-18 12:35:00,29.02,29.03,29.0,29.0,58500.0,20.6723,20.6794,20.658,20.658,58500.0
2011-04-18 12:40:00,29.0,29.01,29.0,29.0,29100.0,20.658,20.6651,20.658,20.658,29100.0
2011-04-18 12:45:00,29.0,29.02,29.0,29.01,26400.0,20.658,20.6723,20.658,20.6651,26400.0
2011-04-18 12:50:00,29.0,29.01,29.0,29.0,37900.0,20.658,20.6651,20.658,20.658,37900.0
2011-04-18 12:55:00,29.0,29.02,29.0,29.0,17200.0,20.658,20.6723,20.658,20.658,17200.0
2011-04-18 13:00:00,29.0,29.03,29.0,29.03,39100.0,20.658,20.6794,20.658,20.6794,39100.0
2011-04-18 13:05:00,29.03,29.05,29.03,29.04,31500.0,20.6794,20.6936,20.6794,20.6865,31500.0
2011-04-18 13:10:00,29.05,29.05,29.04,29.05,27700.0,20.6936,20.6936,20.6865,20.6936,27700.0
2011-04-18 13:15:00,29.04,29.05,29.0,29.0,90900.0,20.6865,20.6936,20.658,20.658,90900.0
2011-04-18 13:20:00,29.0,29.03,28.99,29.0,70600.0,20.658,20.6794,20.6509,20.658,70600.0
2011-04-18 13:25:00,29.01,29.01,29.0,29.0,51500.0,20.6651,20.6651,20.658,20.658,51500.0
2011-04-18 13:30:00,29.01,29.04,28.99,29.03,73300.0,20.6651,20.6865,20.6509,20.6794,73300.0
2011-04-18 13:35:00,29.04,29.05,29.03,29.04,25000.0,20.6865,20.6936,20.6794,20.6865,25000.0
2011-04-18 13:40:00,29.03,29.07,29.03,29.06,13600.0,20.6794,20.7079,20.6794,20.7007,13600.0
2011-04-18 13:45:00,29.07,29.07,29.06,29.07,8100.0,20.7079,20.7079,20.7007,20.7079,8100.0
2011-04-18 13:50:00,29.06,29.09,29.06,29.07,83600.0,20.7007,20.7221,20.7007,20.7079,83600.0
2011-04-18 13:55:00,29.07,29.11,29.07,29.07,35100.0,20.7079,20.7364,20.7079,20.7079,35100.0
2011-04-18 14:00:00,29.08,29.11,29.05,29.07,89100.0,20.715,20.7364,20.6936,20.7079,89100.0
2011-04-18 14:05:00,29.07,29.13,29.06,29.12,32100.0,20.7079,20.7506,20.7007,20.7435,32100.0
2011-04-18 14:10:00,29.11,29.12,29.09,29.11,23200.0,20.7364,20.7435,20.7221,20.7364,23200.0
2011-04-18 14:15:00,29.12,29.12,29.07,29.09,29100.0,20.7435,20.7435,20.7079,20.7221,29100.0
2011-04-18 14:20:00,29.09,29.1,29.07,29.1,37200.0,20.7221,20.7292,20.7079,20.7292,37200.0
2011-04-18 14:25:00,29.1,29.1,29.07,29.09,33900.0,20.7292,20.7292,20.7079,20.7221,33900.0
2011-04-18 14:30:00,29.09,29.1,29.08,29.09,32200.0,20.7221,20.7292,20.715,20.7221,32200.0
2011-04-18 14:35:00,29.1,29.16,29.09,29.15,57000.0,20.7292,20.772,20.7221,20.7649,57000.0
2011-04-18 14:40:00,29.16,29.19,29.14,29.16,106200.0,20.772,20.7934,20.7577,20.772,106200.0
2011-04-18 14:45:00,29.16,29.22,29.16,29.21,139100.0,20.772,20.8147,20.772,20.8076,139100.0
2011-04-18 14:50:00,29.21,29.23,29.15,29.15,97800.0,20.8076,20.8218,20.7649,20.7649,97800.0
2011-04-18 14:55:00,29.15,29.23,29.15,29.19,85400.0,20.7649,20.8218,20.7649,20.7934,85400.0
2011-04-18 15:00:00,29.19,29.2,29.14,29.15,64500.0,20.7934,20.8005,20.7577,20.7649,64500.0
2011-04-18 15:05:00,29.15,29.18,29.09,29.09,62800.0,20.7649,20.7862,20.7221,20.7221,62800.0
2011-04-18 15:10:00,29.09,29.13,29.09,29.12,71300.0,20.7221,20.7506,20.7221,20.7435,71300.0
2011-04-18 15:15:00,29.12,29.24,29.12,29.22,195900.0,20.7435,20.829,20.7435,20.8147,195900.0
2011-04-18 15:20:00,29.22,29.32,29.22,29.24,175500.0,20.8147,20.886,20.8147,20.829,175500.0
2011-04-18 15:25:00,29.24,29.28,29.21,29.27,89800.0,20.829,20.8575,20.8076,20.8503,89800.0
2011-04-18 15:30:00,29.27,29.31,29.25,29.31,113600.0,20.8503,20.8788,20.8361,20.8788,113600.0
2011-04-18 15:35:00,29.31,29.32,29.25,29.26,99300.0,20.8788,20.886,20.8361,20.8432,99300.0
2011-04-18 15:40:00,29.27,29.27,29.17,29.17,95800.0,20.8503,20.8503,20.7791,20.7791,95800.0
2011-04-18 15:45:00,29.17,29.18,29.14,29.17,111600.0,20.7791,20.7862,20.7577,20.7791,111600.0
2011-04-18 15:50:00,29.17,29.17,29.16,29.16,129100.0,20.7791,20.7791,20.772,20.772,129100.0
2011-04-18 15:55:00,29.16,29.24,29.16,29.22,248100.0,20.772,20.829,20.772,20.8147,248100.0
2011-04-19 09:30:00,28.61,29.04,28.59,29.0,587200.0,20.3802,20.6865,20.3659,20.658,587200.0
2011-04-19 09:35:00,29.0,29.04,28.82,28.92,588200.0,20.658,20.6865,20.5298,20.601,588200.0
2011-04-19 09:40:00,28.92,28.99,28.8,28.83,511700.0,20.601,20.6509,20.5155,20.5369,511700.0
2011-04-19 09:45:00,28.82,28.86,28.69,28.71,302600.0,20.5298,20.5583,20.4372,20.4514,302600.0
2011-04-19 09:50:00,28.72,28.72,28.61,28.62,468700.0,20.4585,20.4585,20.3802,20.3873,468700.0
2011-04-19 09:55:00,28.61,28.67,28.59,28.59,212200.0,20.3802,20.4229,20.3659,20.3659,212200.0
2011-04-19 10:00:00,28.6,28.64,28.51,28.62,251300.0,20.3731,20.4016,20.309,20.3873,251300.0
2011-04-19 10:05:00,28.62,28.62,28.49,28.52,290100.0,20.3873,20.3873,20.2947,20.3161,290100.0
2011-04-19 10:10:00,28.52,28.58,28.51,28.54,224300.0,20.3161,20.3588,20.309,20.3303,224300.0
2011-04-19 10:15:00,28.55,28.62,28.52,28.55,279900.0,20.3375,20.3873,20.3161,20.3375,279900.0
2011-04-19 10:20:00,28.55,28.56,28.45,28.48,333200.0,20.3375,20.3446,20.2662,20.2876,333200.0
2011-04-19 10:25:00,28.49,28.49,28.37,28.43,150900.0,20.2947,20.2947,20.2092,20.252,150900.0
2011-04-19 10:30:00,28.42,28.56,28.4,28.49,249100.0,20.2448,20.3446,20.2306,20.2947,249100.0
2011-04-19 10:35:00,28.49,28.5,28.28,28.29,335100.0,20.2947,20.3018,20.1451,20.1522,335100.0
2011-04-19 10:40:00,28.3,28.42,28.29,28.29,202700.0,20.1594,20.2448,20.1522,20.1522,202700.0
2011-04-19 10:45:00,28.29,28.46,28.28,28.41,286400.0,20.1522,20.2733,20.1451,20.2377,286400.0
2011-04-19 10:50:00,28.41,28.49,28.4,28.45,121400.0,20.2377,20.2947,20.2306,20.2662,121400.0
2011-04-19 10:55:00,28.45,28.51,28.43,28.43,141900.0,20.2662,20.309,20.252,20.252,141900.0
2011-04-19 11:00:00,28.43,28.46,28.29,28.3,159100.0,20.252,20.2733,20.1522,20.1594,159100.0
2011-04-19 11:05:00,28.3,28.39,28.28,28.33,162300.0,20.1594,20.2235,20.1451,20.1807,162300.0
2011-04-19 11:10:00,28.32,28.33,28.28,28.28,87600.0,20.1736,20.1807,20.1451,20.1451,87600.0
2011-04-19 11:15:00,28.28,28.46,28.28,28.41,256800.0,20.1451,20.2733,20.1451,20.2377,256800.0
2011-04-19 11:20:00,28.41,28.41,28.15,28.25,448800.0,20.2377,20.2377,20.0525,20.1237,448800.0
2011-04-19 11:25:00,28.26,28.29,28.19,28.19,309100.0,20.1309,20.1522,20.081,20.081,309100.0
2011-04-19 11:30:00,28.19,28.28,28.18,28.26,211700.0,20.081,20.1451,20.0739,20.1309,211700.0
2011-04-19 11:35:00,28.27,28.28,28.25,28.26,29400.0,20.138,20.1451,20.1237,20.1309,29400.0
2011-04-19 11:40:00,28.27,28.27,28.18,28.18,42200.0,20.138,20.138,20.0739,20.0739,42200.0
2011-04-19 11:45:00,28.19,28.19,28.14,28.17,120500.0,20.081,20.081,20.0454,20.0668,120500.0
2011-04-19 11:50:00,28.17,28.25,28.16,28.2,259000.0,20.0668,20.1237,20.0596,20.0881,259000.0
2011-04-19 11:55:00,28.2,28.21,28.19,28.2,56200.0,20.0881,20.0953,20.081,20.0881,56200.0
2011-04-19 12:00:00,28.2,28.28,28.19,28.25,339700.0,20.0881,20.1451,20.081,20.1237,339700.0
2011-04-19 12:05:00,28.25,28.26,28.25,28.26,83300.0,20.1237,20.1309,20.1237,20.1309,83300.0
2011-04-19 12:10:00,28.26,28.26,28.19,28.21,79100.0,20.1309,20.1309,20.081,20.0953,79100.0
2011-04-19 12:15:00,28.2,28.21,28.19,28.2,58700.0,20.0881,20.0953,20.081,20.0881,58700.0
2011-04-19 12:20:00,28.21,28.24,28.19,28.2,80500.0,20.0953,20.1166,20.081,20.0881,80500.0
2011-04-19 12:25:00,28.2,28.21,28.19,28.2,43600.0,20.0881,20.0953,20.081,20.0881,43600.0
2011-04-19 12:30:00,28.2,28.27,28.19,28.25,220000.0,20.0881,20.138,20.081,20.1237,220000.0
2011-04-19 12:35:00,28.24,28.24,28.21,28.24,46500.0,20.1166,20.1166,20.0953,20.1166,46500.0
2011-04-19 12:40:00,28.25,28.29,28.24,28.28,33100.0,20.1237,20.1522,20.1166,20.1451,33100.0
2011-04-19 12:45:00,28.28,28.31,28.26,28.27,70900.0,20.1451,20.1665,20.1309,20.138,70900.0
2011-04-19 12:50:00,28.26,28.34,28.26,28.32,50700.0,20.1309,20.1879,20.1309,20.1736,50700.0
2011-04-19 12:55:00,28.32,28.33,28.25,28.26,87700.0,20.1736,20.1807,20.1237,20.1309,87700.0
2011-04-19 13:00:00,28.25,28.31,28.23,28.29,215800.0,20.1237,20.1665,20.1095,20.1522,215800.0
2011-04-19 13:05:00,28.29,28.29,28.27,28.28,16900.0,20.1522,20.1522,20.138,20.1451,16900.0
2011-04-19 13:10:00,28.28,28.36,28.26,28.32,164300.0,20.1451,20.2021,20.1309,20.1736,164300.0
2011-04-19 13:15:00,28.33,28.37,28.32,28.36,171200.0,20.1807,20.2092,20.1736,20.2021,171200.0
2011-04-19 13:20:00,28.36,28.4,28.35,28.4,123400.0,20.2021,20.2306,20.195,20.2306,123400.0
2011-04-19 13:25:00,28.4,28.41,28.37,28.39,89400.0,20.2306,20.2377,20.2092,20.2235,89400.0
2011-04-19 13:30:00,28.38,28.42,28.37,28.4,124500.0,20.2164,20.2448,20.2092,20.2306,124500.0
2011-04-19 13:35:00,28.39,28.41,28.35,28.4,100600.0,20.2235,20.2377,20.195,20.2306,100600.0
2011-04-19 13:40:00,28.41,28.44,28.37,28.4,272900.0,20.2377,20.2591,20.2092,20.2306,272900.0
2011-04-19 13:45:00,28.4,28.4,28.36,28.36,149300.0,20.2306,20.2306,20.2021,20.2021,149300.0
2011-04-19 13:50:00,28.37,28.39,28.34,28.37,225400.0,20.2092,20.2235,20.1879,20.2092,225400.0
2011-04-19 13:55:00,28.38,28.38,28.34,28.34,103500.0,20.2164,20.2164,20.1879,20.1879,103500.0
2011-04-19 14:00:00,28.34,28.34,28.22,28.23,168500.0,20.1879,20.1879,20.1024,20.1095,168500.0
2011-04-19 14:05:00,28.24,28.33,28.24,28.26,224200.0,20.1166,20.1807,20.1166,20.1309,224200.0
2011-04-19 14:10:00,28.27,28.35,28.25,28.31,152000.0,20.138,20.195,20.1237,20.1665,152000.0
2011-04-19 14:15:00,28.31,28.35,28.28,28.34,141800.0,20.1665,20.195,20.1451,20.1879,141800.0
2011-04-19 14:20:00,28.34,28.38,28.3,28.33,423400.0,20.1879,20.2164,20.1594,20.1807,423400.0
2011-04-19 14:25:00,28.34,28.34,28.3,28.33,691000.0,20.1879,20.1879,20.1594,20.1807,691000.0
2011-04-19 14:30:00,28.32,28.33,28.28,28.31,168300.0,20.1736,20.1807,20.1451,20.1665,168300.0
2011-04-19 14:35:00,28.31,28.36,28.25,28.26,248700.0,20.1665,20.2021,20.1237,20.1309,248700.0
2011-04-19 14:40:00,28.26,28.26,28.22,28.24,72700.0,20.1309,20.1309,20.1024,20.1166,72700.0
2011-04-19 14:45:00,28.25,28.3,28.21,28.21,227400.0,20.1237,20.1594,20.0953,20.0953,227400.0
2011-04-19 14:50:00,28.21,28.28,28.21,28.23,151100.0,20.0953,20.1451,20.0953,20.1095,151100.0
2011-04-19 14:55:00,28.23,28.24,28.23,28.24,20900.0,20.1095,20.1166,20.1095,20.1166,20900.0
2011-04-19 15:00:00,28.24,28.25,28.23,28.25,165900.0,20.1166,20.1237,20.1095,20.1237,165900.0
2011-04-19 15:05:00,28.24,28.34,28.2,28.21,364700.0,20.1166,20.1879,20.0881,20.0953,364700.0
2011-04-19 15:10:00,28.21,28.23,28.19,28.21,243800.0,20.0953,20.1095,20.081,20.0953,243800.0
2011-04-19 15:15:00,28.21,28.33,28.2,28.3,340700.0,20.0953,20.1807,20.0881,20.1594,340700.0
2011-04-19 15:20:00,28.3,28.33,28.3,28.32,697200.0,20.1594,20.1807,20.1594,20.1736,697200.0
2011-04-19 15:25:00,28.31,28.34,28.28,28.3,305400.0,20.1665,20.1879,20.1451,20.1594,305400.0
2011-04-19 15:30:00,28.3,28.31,28.22,28.25,413300.0,20.1594,20.1665,20.1024,20.1237,413300.0
2011-04-19 15:35:00,28.24,28.27,28.24,28.26,184000.0,20.1166,20.138,20.1166,20.1309,184000.0
2011-04-19 15:40:00,28.27,28.38,28.27,28.36,499800.0,20.138,20.2164,20.138,20.2021,499800.0
2011-04-19 15:45:00,28.37,28.43,28.37,28.4,258600.0,20.2092,20.252,20.2092,20.2306,258600.0
2011-04-19 15:50:00,28.39,28.44,28.36,28.37,387000.0,20.2235,20.2591,20.2021,20.2092,387000.0
2011-04-19 15:55:00,28.37,28.39,28.33,28.37,430200.0,20.2092,20.2235,20.1807,20.2092,430200.0
2011-04-20 09:30:00,28.67,28.78,28.5,28.62,313500.0,20.4229,20.5013,20.3018,20.3873,313500.0
2011-04-20 09:35:00,28.62,28.65,28.48,28.52,205100.0,20.3873,20.4087,20.2876,20.3161,205100.0
2011-04-20 09:40:00,28.53,28.59,28.42,28.43,345400.0,20.3232,20.3659,20.2448,20.252,345400.0
2011-04-20 09:45:00,28.44,28.5,28.43,28.5,123800.0,20.2591,20.3018,20.252,20.3018,123800.0
2011-04-20 09:50:00,28.5,28.51,28.49,28.49,136600.0,20.3018,20.309,20.2947,20.2947,136600.0
2011-04-20 09:55:00,28.49,28.5,28.49,28.49,564500.0,20.2947,20.3018,20.2947,20.2947,564500.0
2011-04-20 10:00:00,28.5,28.53,28.45,28.49,295000.0,20.3018,20.3232,20.2662,20.2947,295000.0
2011-04-20 10:05:00,28.49,28.52,28.47,28.48,162900.0,20.2947,20.3161,20.2805,20.2876,162900.0
2011-04-20 10:10:00,28.49,28.51,28.48,28.5,145000.0,20.2947,20.309,20.2876,20.3018,145000.0
2011-04-20 10:15:00,28.5,28.57,28.49,28.57,773600.0,20.3018,20.3517,20.2947,20.3517,773600.0
2011-04-20 10:20:00,28.57,28.58,28.49,28.5,108800.0,20.3517,20.3588,20.2947,20.3018,108800.0
2011-04-20 10:25:00,28.49,28.54,28.49,28.5,125000.0,20.2947,20.3303,20.2947,20.3018,125000.0
2011-04-20 10:30:00,28.5,28.56,28.5,28.55,98800.0,20.3018,20.3446,20.3018,20.3375,98800.0
2011-04-20 10:35:00,28.55,28.56,28.49,28.51,87200.0,20.3375,20.3446,20.2947,20.309,87200.0
2011-04-20 10:40:00,28.52,28.55,28.51,28.55,70900.0,20.3161,20.3375,20.309,20.3375,70900.0
2011-04-20 10:45:00,28.55,28.57,28.54,28.56,83400.0,20.3375,20.3517,20.3303,20.3446,83400.0
2011-04-20 10:50:00,28.56,28.56,28.49,28.49,135500.0,20.3446,20.3446,20.2947,20.2947,135500.0
2011-04-20 10:55:00,28.5,28.52,28.46,28.51,76600.0,20.3018,20.3161,20.2733,20.309,76600.0
2011-04-20 11:00:00,28.51,28.55,28.51,28.51,75900.0,20.309,20.3375,20.309,20.309,75900.0
2011-04-20 11:05:00,28.52,28.55,28.48,28.48,65000.0,20.3161,20.3375,20.2876,20.2876,65000.0
2011-04-20 11:10:00,28.49,28.5,28.46,28.49,63700.0,20.2947,20.3018,20.2733,20.2947,63700.0
2011-04-20 11:15:00,28.49,28.51,28.49,28.5,89600.0,20.2947,20.309,20.2947,20.3018,89600.0
2011-04-20 11:20:00,28.49,28.51,28.47,28.5,81700.0,20.2947,20.309,20.2805,20.3018,81700.0
2011-04-20 11:25:00,28.5,28.54,28.47,28.53,627500.0,20.3018,20.3303,20.2805,20.3232,627500.0
2011-04-20 11:30:00,28.53,28.53,28.49,28.5,189000.0,20.3232,20.3232,20.2947,20.3018,189000.0
2011-04-20 11:35:00,28.51,28.51,28.45,28.48,46200.0,20.309,20.309,20.2662,20.2876,46200.0
2011-04-20 11:40:00,28.48,28.52,28.48,28.5,115200.0,20.2876,20.3161,20.2876,20.3018,115200.0
2011-04-20 11:45:00,28.5,28.51,28.49,28.5,61200.0,20.3018,20.309,20.2947,20.3018,61200.0
2011-04-20 11:50:00,28.5,28.58,28.49,28.56,56100.0,20.3018,20.3588,20.2947,20.3446,56100.0
2011-04-20 11:55:00,28.56,28.63,28.56,28.6,137900.0,20.3446,20.3944,20.3446,20.3731,137900.0
2011-04-20 12:00:00,28.6,28.6,28.55,28.55,50900.0,20.3731,20.3731,20.3375,20.3375,50900.0
2011-04-20 12:05:00,28.55,28.58,28.54,28.54,51800.0,20.3375,20.3588,20.3303,20.3303,51800.0
2011-04-20 12:10:00,28.55,28.56,28.51,28.52,63100.0,20.3375,20.3446,20.309,20.3161,63100.0
2011-04-20 12:15:00,28.51,28.55,28.51,28.53,57700.0,20.309,20.3375,20.309,20.3232,57700.0
2011-04-20 12:20:00,28.53,28.54,28.49,28.54,33300.0,20.3232,20.3303,20.2947,20.3303,33300.0
2011-04-20 12:25:00,28.54,28.56,28.49,28.49,37400.0,20.3303,20.3446,20.2947,20.2947,37400.0
2011-04-20 12:30:00,28.49,28.52,28.48,28.49,45900.0,20.2947,20.3161,20.2876,20.2947,45900.0
2011-04-20 12:35:00,28.49,28.51,28.47,28.49,31200.0,20.2947,20.309,20.2805,20.2947,31200.0
2011-04-20 12:40:00,28.48,28.5,28.48,28.49,32400.0,20.2876,20.3018,20.2876,20.2947,32400.0
2011-04-20 12:45:00,28.48,28.5,28.47,28.49,65500.0,20.2876,20.3018,20.2805,20.2947,65500.0
2011-04-20 12:50:00,28.48,28.49,28.45,28.46,41700.0,20.2876,20.2947,20.2662,20.2733,41700.0
2011-04-20 12:55:00,28.46,28.46,28.42,28.44,39900.0,20.2733,20.2733,20.2448,20.2591,39900.0
2011-04-20 13:00:00,28.43,28.44,28.4,28.43,36400.0,20.252,20.2591,20.2306,20.252,36400.0
2011-04-20 13:05:00,28.43,28.48,28.43,28.44,28800.0,20.252,20.2876,20.252,20.2591,28800.0
2011-04-20 13:10:00,28.44,28.44,28.37,28.37,43500.0,20.2591,20.2591,20.2092,20.2092,43500.0
2011-04-20 13:15:00,28.37,28.38,28.33,28.35,73600.0,20.2092,20.2164,20.1807,20.195,73600.0
2011-04-20 13:20:00,28.34,28.39,28.34,28.38,49800.0,20.1879,20.2235,20.1879,20.2164,49800.0
2011-04-20 13:25:00,28.38,28.38,28.35,28.36,56700.0,20.2164,20.2164,20.195,20.2021,56700.0
2011-04-20 13:30:00,28.37,28.37,28.33,28.33,35100.0,20.2092,20.2092,20.1807,20.1807,35100.0
2011-04-20 13:35:00,28.33,28.33,28.3,28.33,52200.0,20.1807,20.1807,20.1594,20.1807,52200.0
2011-04-20 13:40:00,28.33,28.36,28.32,28.36,55100.0,20.1807,20.2021,20.1736,20.2021,55100.0
2011-04-20 13:45:00,28.36,28.37,28.35,28.36,29300.0,20.2021,20.2092,20.195,20.2021,29300.0
2011-04-20 13:50:00,28.36,28.4,28.36,28.4,47100.0,20.2021,20.2306,20.2021,20.2306,47100.0
2011-04-20 13:55:00,28.4,28.4,28.37,28.37,33800.0,20.2306,20.2306,20.2092,20.2092,33800.0
2011-04-20 14:00:00,28.38,28.39,28.37,28.38,29300.0,20.2164,20.2235,20.2092,20.2164,29300.0
2011-04-20 14:05:00,28.38,28.4,28.37,28.38,52900.0,20.2164,20.2306,20.2092,20.2164,52900.0
2011-04-20 14:10:00,28.39,28.41,28.37,28.4,590400.0,20.2235,20.2377,20.2092,20.2306,590400.0
2011-04-20 14:15:00,28.4,28.42,28.4,28.41,50100.0,20.2306,20.2448,20.2306,20.2377,50100.0
2011-04-20 14:20:00,28.42,28.43,28.41,28.41,90100.0,20.2448,20.252,20.2377,20.2377,90100.0
2011-04-20 14:25:00,28.42,28.43,28.41,28.43,57500.0,20.2448,20.252,20.2377,20.252,57500.0
2011-04-20 14:30:00,28.43,28.49,28.43,28.49,39200.0,20.252,20.2947,20.252,20.2947,39200.0
2011-04-20 14:35:00,28.49,28.5,28.46,28.46,65100.0,20.2947,20.3018,20.2733,20.2733,65100.0
2011-04-20 14:40:00,28.46,28.48,28.46,28.47,59700.0,20.2733,20.2876,20.2733,20.2805,59700.0
2011-04-20 14:45:00,28.48,28.51,28.47,28.5,84300.0,20.2876,20.309,20.2805,20.3018,84300.0
2011-04-20 14:50:00,28.5,28.51,28.48,28.5,54700.0,20.3018,20.309,20.2876,20.3018,54700.0
2011-04-20 14:55:00,28.5,28.5,28.45,28.45,44400.0,20.3018,20.3018,20.2662,20.2662,44400.0
2011-04-20 15:00:00,28.46,28.51,28.46,28.48,67700.0,20.2733,20.309,20.2733,20.2876,67700.0
2011-04-20 15:05:00,28.47,28.48,28.45,28.45,28500.0,20.2805,20.2876,20.2662,20.2662,28500.0
2011-04-20 15:10:00,28.45,28.51,28.45,28.5,58800.0,20.2662,20.309,20.2662,20.3018,58800.0
2011-04-20 15:15:00,28.49,28.51,28.46,28.5,53700.0,20.2947,20.309,20.2733,20.3018,53700.0
2011-04-20 15:20:00,28.49,28.49,28.45,28.47,68500.0,20.2947,20.2947,20.2662,20.2805,68500.0
2011-04-20 15:25:00,28.47,28.52,28.46,28.51,95000.0,20.2805,20.3161,20.2733,20.309,95000.0
2011-04-20 15:30:00,28.51,28.52,28.49,28.51,64300.0,20.309,20.3161,20.2947,20.309,64300.0
2011-04-20 15:35:00,28.51,28.52,28.47,28.51,108000.0,20.309,20.3161,20.2805,20.309,108000.0
2011-04-20 15:40:00,28.51,28.52,28.49,28.52,118300.0,20.309,20.3161,20.2947,20.3161,118300.0
2011-04-20 15:45:00,28.53,28.55,28.51,28.52,146000.0,20.3232,20.3375,20.309,20.3161,146000.0
2011-04-20 15:50:00,28.52,28.55,28.51,28.51,102800.0,20.3161,20.3375,20.309,20.309,102800.0
2011-04-20 15:55:00,28.51,28.56,28.51,28.53,253000.0,20.309,20.3446,20.309,20.3232,253000.0
2011-04-21 09:30:00,28.6,28.61,28.46,28.48,122000.0,20.3731,20.3802,20.2733,20.2876,122000.0
2011-04-21 09:35:00,28.48,28.51,28.42,28.45,62000.0,20.2876,20.309,20.2448,20.2662,62000.0
2011-04-21 09:40:00,28.44,28.46,28.37,28.42,63100.0,20.2591,20.2733,20.2092,20.2448,63100.0
2011-04-21 09:45:00,28.42,28.42,28.35,28.35,84300.0,20.2448,20.2448,20.195,20.195,84300.0
2011-04-21 09:50:00,28.34,28.37,28.32,28.35,82700.0,20.1879,20.2092,20.1736,20.195,82700.0
2011-04-21 09:55:00,28.35,28.38,28.35,28.37,73800.0,20.195,20.2164,20.195,20.2092,73800.0
2011-04-21 10:00:00,28.37,28.38,28.32,28.32,199900.0,20.2092,20.2164,20.1736,20.1736,199900.0
2011-04-21 10:05:00,28.33,28.35,28.3,28.32,195200.0,20.1807,20.195,20.1594,20.1736,195200.0
2011-04-21 10:10:00,28.33,28.34,28.31,28.31,37100.0,20.1807,20.1879,20.1665,20.1665,37100.0
2011-04-21 10:15:00,28.31,28.36,28.31,28.35,53600.0,20.1665,20.2021,20.1665,20.195,53600.0
2011-04-21 10:20:00,28.35,28.36,28.31,28.31,49300.0,20.195,20.2021,20.1665,20.1665,49300.0
2011-04-21 10:25:00,28.32,28.34,28.3,28.33,163100.0,20.1736,20.1879,20.1594,20.1807,163100.0
2011-04-21 10:30:00,28.34,28.37,28.32,28.33,96000.0,20.1879,20.2092,20.1736,20.1807,96000.0
2011-04-21 10:35:00,28.32,28.36,28.32,28.33,26100.0,20.1736,20.2021,20.1736,20.1807,26100.0
2011-04-21 10:40:00,28.32,28.36,28.32,28.36,36700.0,20.1736,20.2021,20.1736,20.2021,36700.0
2011-04-21 10:45:00,28.36,28.38,28.35,28.37,35500.0,20.2021,20.2164,20.195,20.2092,35500.0
2011-04-21 10:50:00,28.37,28.38,28.32,28.38,51900.0,20.2092,20.2164,20.1736,20.2164,51900.0
2011-04-21 10:55:00,28.37,28.4,28.37,28.4,52200.0,20.2092,20.2306,20.2092,20.2306,52200.0
2011-04-21 11:00:00,28.4,28.45,28.4,28.43,39600.0,20.2306,20.2662,20.2306,20.252,39600.0
2011-04-21 11:05:00,28.43,28.44,28.41,28.43,30000.0,20.252,20.2591,20.2377,20.252,30000.0
2011-04-21 11:10:00,28.42,28.45,28.41,28.42,62600.0,20.2448,20.2662,20.2377,20.2448,62600.0
2011-04-21 11:15:00,28.43,28.44,28.42,28.42,22600.0,20.252,20.2591,20.2448,20.2448,22600.0
2011-04-21 11:20:00,28.42,28.44,28.42,28.43,20100.0,20.2448,20.2591,20.2448,20.252,20100.0
2011-04-21 11:25:00,28.43,28.5,28.42,28.48,58900.0,20.252,20.3018,20.2448,20.2876,58900.0
2011-04-21 11:30:00,28.48,28.52,28.47,28.5,80200.0,20.2876,20.3161,20.2805,20.3018,80200.0
2011-04-21 11:35:00,28.5,28.51,28.47,28.49,243700.0,20.3018,20.309,20.2805,20.2947,243700.0
2011-04-21 11:40:00,28.49,28.49,28.46,28.48,55100.0,20.2947,20.2947,20.2733,20.2876,55100.0
2011-04-21 11:45:00,28.47,28.48,28.45,28.46,90300.0,20.2805,20.2876,20.2662,20.2733,90300.0
2011-04-21 11:50:00,28.46,28.49,28.44,28.47,50400.0,20.2733,20.2947,20.2591,20.2805,50400.0
2011-04-21 11:55:00,28.47,28.48,28.44,28.45,138600.0,20.2805,20.2876,20.2591,20.2662,138600.0
2011-04-21 12:00:00,28.44,28.48,28.43,28.47,46800.0,20.2591,20.2876,20.252,20.2805,46800.0
2011-04-21 12:05:00,28.48,28.5,28.47,28.5,48600.0,20.2876,20.3018,20.2805,20.3018,48600.0
2011-04-21 12:10:00,28.5,28.51,28.48,28.48,47500.0,20.3018,20.309,20.2876,20.2876,47500.0
2011-04-21 12:15:00,28.48,28.5,28.48,28.49,15200.0,20.2876,20.3018,20.2876,20.2947,15200.0
2011-04-21 12:20:00,28.49,28.5,28.49,28.5,12800.0,20.2947,20.3018,20.2947,20.3018,12800.0
2011-04-21 12:25:00,28.5,28.5,28.49,28.5,5200.0,20.3018,20.3018,20.2947,20.3018,5200.0
2011-04-21 12:30:00,28.49,28.51,28.49,28.5,14300.0,20.2947,20.309,20.2947,20.3018,14300.0
2011-04-21 12:35:00,28.49,28.52,28.49,28.52,16100.0,20.2947,20.3161,20.2947,20.3161,16100.0
2011-04-21 12:40:00,28.5,28.53,28.5,28.51,23300.0,20.3018,20.3232,20.3018,20.309,23300.0
2011-04-21 12:45:00,28.5,28.53,28.49,28.49,33100.0,20.3018,20.3232,20.2947,20.2947,33100.0
2011-04-21 12:50:00,28.5,28.51,28.5,28.51,25300.0,20.3018,20.309,20.3018,20.309,25300.0
2011-04-21 12:55:00,28.5,28.51,28.49,28.49,22100.0,20.3018,20.309,20.2947,20.2947,22100.0
2011-04-21 13:00:00,28.49,28.51,28.46,28.46,46400.0,20.2947,20.309,20.2733,20.2733,46400.0
2011-04-21 13:05:00,28.46,28.46,28.39,28.41,344300.0,20.2733,20.2733,20.2235,20.2377,344300.0
2011-04-21 13:10:00,28.41,28.43,28.4,28.41,64300.0,20.2377,20.252,20.2306,20.2377,64300.0
2011-04-21 13:15:00,28.41,28.41,28.4,28.41,18700.0,20.2377,20.2377,20.2306,20.2377,18700.0
2011-04-21 13:20:00,28.42,28.43,28.41,28.41,22500.0,20.2448,20.252,20.2377,20.2377,22500.0
2011-04-21 13:25:00,28.42,28.42,28.4,28.41,41500.0,20.2448,20.2448,20.2306,20.2377,41500.0
2011-04-21 13:30:00,28.41,28.43,28.4,28.43,43800.0,20.2377,20.252,20.2306,20.252,43800.0
2011-04-21 13:35:00,28.43,28.44,28.42,28.43,25700.0,20.252,20.2591,20.2448,20.252,25700.0
2011-04-21 13:40:00,28.42,28.43,28.39,28.41,42400.0,20.2448,20.252,20.2235,20.2377,42400.0
2011-04-21 13:45:00,28.4,28.44,28.4,28.44,16000.0,20.2306,20.2591,20.2306,20.2591,16000.0
2011-04-21 13:50:00,28.43,28.43,28.4,28.42,59500.0,20.252,20.252,20.2306,20.2448,59500.0
2011-04-21 13:55:00,28.42,28.43,28.4,28.41,20500.0,20.2448,20.252,20.2306,20.2377,20500.0
2011-04-21 14:00:00,28.4,28.41,28.39,28.4,75300.0,20.2306,20.2377,20.2235,20.2306,75300.0
2011-04-21 14:05:00,28.41,28.42,28.4,28.41,37200.0,20.2377,20.2448,20.2306,20.2377,37200.0
2011-04-21 14:10:00,28.42,28.43,28.4,28.41,170200.0,20.2448,20.252,20.2306,20.2377,170200.0
2011-04-21 14:15:00,28.41,28.43,28.4,28.42,85000.0,20.2377,20.252,20.2306,20.2448,85000.0
2011-04-21 14:20:00,28.41,28.42,28.39,28.4,51600.0,20.2377,20.2448,20.2235,20.2306,51600.0
2011-04-21 14:25:00,28.4,28.41,28.38,28.39,37700.0,20.2306,20.2377,20.2164,20.2235,37700.0
2011-04-21 14:30:00,28.4,28.41,28.39,28.4,40300.0,20.2306,20.2377,20.2235,20.2306,40300.0
2011-04-21 14:35:00,28.39,28.43,28.39,28.41,62000.0,20.2235,20.252,20.2235,20.2377,62000.0
2011-04-21 14:40:00,28.41,28.42,28.39,28.4,27000.0,20.2377,20.2448,20.2235,20.2306,27000.0
2011-04-21 14:45:00,28.41,28.41,28.37,28.37,31300.0,20.2377,20.2377,20.2092,20.2092,31300.0
2011-04-21 14:50:00,28.37,28.42,28.37,28.4,43600.0,20.2092,20.2448,20.2092,20.2306,43600.0
2011-04-21 14:55:00,28.41,28.41,28.35,28.37,48500.0,20.2377,20.2377,20.195,20.2092,48500.0
2011-04-21 15:00:00,28.36,28.4,28.35,28.38,46200.0,20.2021,20.2306,20.195,20.2164,46200.0
2011-04-21 15:05:00,28.38,28.41,28.37,28.4,39500.0,20.2164,20.2377,20.2092,20.2306,39500.0
2011-04-21 15:10:00,28.4,28.41,28.4,28.4,42800.0,20.2306,20.2377,20.2306,20.2306,42800.0
2011-04-21 15:15:00,28.4,28.41,28.4,28.41,47300.0,20.2306,20.2377,20.2306,20.2377,47300.0
2011-04-21 15:20:00,28.41,28.41,28.32,28.33,154300.0,20.2377,20.2377,20.1736,20.1807,154300.0
2011-04-21 15:25:00,28.33,28.33,28.3,28.31,96800.0,20.1807,20.1807,20.1594,20.1665,96800.0
2011-04-21 15:30:00,28.31,28.35,28.3,28.35,104000.0,20.1665,20.195,20.1594,20.195,104000.0
2011-04-21 15:35:00,28.35,28.37,28.34,28.34,94200.0,20.195,20.2092,20.1879,20.1879,94200.0
2011-04-21 15:40:00,28.34,28.37,28.33,28.37,367300.0,20.1879,20.2092,20.1807,20.2092,367300.0
2011-04-21 15:45:00,28.37,28.4,28.37,28.38,167000.0,20.2092,20.2306,20.2092,20.2164,167000.0
2011-04-21 15:50:00,28.39,28.41,28.38,28.39,165400.0,20.2235,20.2377,20.2164,20.2235,165400.0
2011-04-21 15:55:00,28.39,28.41,28.38,28.4,231600.0,20.2235,20.2377,20.2164,20.2306,231600.0
2011-04-25 09:30:00,28.48,28.48,28.3,28.3,148300.0,20.2876,20.2876,20.1594,20.1594,148300.0
2011-04-25 09:35:00,28.31,28.34,28.22,28.22,113400.0,20.1665,20.1879,20.1024,20.1024,113400.0
2011-04-25 09:40:00,28.22,28.33,28.2,28.31,83500.0,20.1024,20.1807,20.0881,20.1665,83500.0
2011-04-25 09:45:00,28.32,28.34,28.31,28.33,67900.0,20.1736,20.1879,20.1665,20.1807,67900.0
2011-04-25 09:50:00,28.34,28.34,28.26,28.27,80900.0,20.1879,20.1879,20.1309,20.138,80900.0
2011-04-25 09:55:00,28.27,28.3,28.25,28.3,39100.0,20.138,20.1594,20.1237,20.1594,39100.0
2011-04-25 10:00:00,28.3,28.32,28.28,28.3,105300.0,20.1594,20.1736,20.1451,20.1594,105300.0
2011-04-25 10:05:00,28.3,28.3,28.25,28.26,79000.0,20.1594,20.1594,20.1237,20.1309,79000.0
2011-04-25 10:10:00,28.27,28.28,28.26,28.27,59400.0,20.138,20.1451,20.1309,20.138,59400.0
2011-04-25 10:15:00,28.26,28.3,28.26,28.3,31600.0,20.1309,20.1594,20.1309,20.1594,31600.0
2011-04-25 10:20:00,28.3,28.3,28.25,28.27,70600.0,20.1594,20.1594,20.1237,20.138,70600.0
2011-04-25 10:25:00,28.26,28.28,28.26,28.28,27500.0,20.1309,20.1451,20.1309,20.1451,27500.0
2011-04-25 10:30:00,28.28,28.28,28.25,28.28,51300.0,20.1451,20.1451,20.1237,20.1451,51300.0
2011-04-25 10:35:00,28.27,28.28,28.21,28.24,78200.0,20.138,20.1451,20.0953,20.1166,78200.0
2011-04-25 10:40:00,28.25,28.27,28.24,28.27,44700.0,20.1237,20.138,20.1166,20.138,44700.0
2011-04-25 10:45:00,28.27,28.29,28.25,28.28,69100.0,20.138,20.1522,20.1237,20.1451,69100.0
2011-04-25 10:50:00,28.28,28.3,28.27,28.27,38700.0,20.1451,20.1594,20.138,20.138,38700.0
2011-04-25 10:55:00,28.27,28.29,28.21,28.27,198200.0,20.138,20.1522,20.0953,20.138,198200.0
2011-04-25 11:00:00,28.27,28.28,28.22,28.23,126200.0,20.138,20.1451,20.1024,20.1095,126200.0
2011-04-25 11:05:00,28.22,28.26,28.19,28.22,163400.0,20.1024,20.1309,20.081,20.1024,163400.0
2011-04-25 11:10:00,28.22,28.22,28.19,28.19,49300.0,20.1024,20.1024,20.081,20.081,49300.0
2011-04-25 11:15:00,28.2,28.2,28.16,28.19,99000.0,20.0881,20.0881,20.0596,20.081,99000.0
2011-04-25 11:20:00,28.19,28.24,28.19,28.24,19500.0,20.081,20.1166,20.081,20.1166,19500.0
2011-04-25 11:25:00,28.24,28.25,28.23,28.25,29300.0,20.1166,20.1237,20.1095,20.1237,29300.0
2011-04-25 11:30:00,28.24,28.25,28.24,28.24,18400.0,20.1166,20.1237,20.1166,20.1166,18400.0
2011-04-25 11:35:00,28.25,28.25,28.24,28.25,16500.0,20.1237,20.1237,20.1166,20.1237,16500.0
2011-04-25 11:40:00,28.25,28.25,28.24,28.25,34000.0,20.1237,20.1237,20.1166,20.1237,34000.0
2011-04-25 11:45:00,28.24,28.25,28.21,28.22,43000.0,20.1166,20.1237,20.0953,20.1024,43000.0
2011-04-25 11:50:00,28.21,28.24,28.21,28.22,84400.0,20.0953,20.1166,20.0953,20.1024,84400.0
2011-04-25 11:55:00,28.21,28.23,28.2,28.22,33100.0,20.0953,20.1095,20.0881,20.1024,33100.0
2011-04-25 12:00:00,28.21,28.26,28.21,28.24,65800.0,20.0953,20.1309,20.0953,20.1166,65800.0
2011-04-25 12:05:00,28.24,28.25,28.24,28.24,14100.0,20.1166,20.1237,20.1166,20.1166,14100.0
2011-04-25 12:10:00,28.24,28.25,28.24,28.25,20500.0,20.1166,20.1237,20.1166,20.1237,20500.0
2011-04-25 12:15:00,28.24,28.25,28.24,28.24,20400.0,20.1166,20.1237,20.1166,20.1166,20400.0
2011-04-25 12:20:00,28.24,28.25,28.24,28.24,21400.0,20.1166,20.1237,20.1166,20.1166,21400.0
2011-04-25 12:25:00,28.25,28.25,28.18,28.19,188900.0,20.1237,20.1237,20.0739,20.081,188900.0
2011-04-25 12:30:00,28.19,28.22,28.19,28.22,79900.0,20.081,20.1024,20.081,20.1024,79900.0
2011-04-25 12:35:00,28.22,28.24,28.21,28.24,29600.0,20.1024,20.1166,20.0953,20.1166,29600.0
2011-04-25 12:40:00,28.24,28.25,28.23,28.23,56500.0,20.1166,20.1237,20.1095,20.1095,56500.0
2011-04-25 12:45:00,28.23,28.25,28.23,28.24,25000.0,20.1095,20.1237,20.1095,20.1166,25000.0
2011-04-25 12:50:00,28.24,28.25,28.24,28.24,25200.0,20.1166,20.1237,20.1166,20.1166,25200.0
2011-04-25 12:55:00,28.25,28.25,28.24,28.24,69600.0,20.1237,20.1237,20.1166,20.1166,69600.0
2011-04-25 13:00:00,28.24,28.25,28.22,28.22,23800.0,20.1166,20.1237,20.1024,20.1024,23800.0
2011-04-25 13:05:00,28.23,28.23,28.2,28.21,47800.0,20.1095,20.1095,20.0881,20.0953,47800.0
2011-04-25 13:10:00,28.21,28.24,28.21,28.24,108100.0,20.0953,20.1166,20.0953,20.1166,108100.0
2011-04-25 13:15:00,28.24,28.25,28.23,28.25,29200.0,20.1166,20.1237,20.1095,20.1237,29200.0
2011-04-25 13:20:00,28.25,28.28,28.23,28.27,73300.0,20.1237,20.1451,20.1095,20.138,73300.0
2011-04-25 13:25:00,28.27,28.27,28.23,28.23,30600.0,20.138,20.138,20.1095,20.1095,30600.0
2011-04-25 13:30:00,28.23,28.25,28.23,28.23,43000.0,20.1095,20.1237,20.1095,20.1095,43000.0
2011-04-25 13:35:00,28.23,28.24,28.22,28.23,42300.0,20.1095,20.1166,20.1024,20.1095,42300.0
2011-04-25 13:40:00,28.23,28.27,28.22,28.22,67300.0,20.1095,20.138,20.1024,20.1024,67300.0
2011-04-25 13:45:00,28.22,28.27,28.22,28.23,113600.0,20.1024,20.138,20.1024,20.1095,113600.0
2011-04-25 13:50:00,28.22,28.23,28.19,28.2,51200.0,20.1024,20.1095,20.081,20.0881,51200.0
2011-04-25 13:55:00,28.19,28.23,28.19,28.22,92600.0,20.081,20.1095,20.081,20.1024,92600.0
2011-04-25 14:00:00,28.22,28.25,28.2,28.25,84000.0,20.1024,20.1237,20.0881,20.1237,84000.0
2011-04-25 14:05:00,28.25,28.25,28.23,28.24,41400.0,20.1237,20.1237,20.1095,20.1166,41400.0
2011-04-25 14:10:00,28.23,28.26,28.23,28.25,76100.0,20.1095,20.1309,20.1095,20.1237,76100.0
2011-04-25 14:15:00,28.24,28.26,28.24,28.25,51900.0,20.1166,20.1309,20.1166,20.1237,51900.0
2011-04-25 14:20:00,28.24,28.26,28.23,28.24,147700.0,20.1166,20.1309,20.1095,20.1166,147700.0
2011-04-25 14:25:00,28.24,28.27,28.22,28.22,128600.0,20.1166,20.138,20.1024,20.1024,128600.0
2011-04-25 14:30:00,28.23,28.23,28.21,28.22,26400.0,20.1095,20.1095,20.0953,20.1024,26400.0
2011-04-25 14:35:00,28.22,28.22,28.2,28.21,34200.0,20.1024,20.1024,20.0881,20.0953,34200.0
2011-04-25 14:40:00,28.2,28.21,28.2,28.21,10200.0,20.0881,20.0953,20.0881,20.0953,10200.0
2011-04-25 14:45:00,28.2,28.21,28.19,28.2,47200.0,20.0881,20.0953,20.081,20.0881,47200.0
2011-04-25 14:50:00,28.2,28.25,28.19,28.24,113200.0,20.0881,20.1237,20.081,20.1166,113200.0
2011-04-25 14:55:00,28.23,28.25,28.23,28.25,25000.0,20.1095,20.1237,20.1095,20.1237,25000.0
2011-04-25 15:00:00,28.25,28.28,28.24,28.28,57900.0,20.1237,20.1451,20.1166,20.1451,57900.0
2011-04-25 15:05:00,28.28,28.28,28.26,28.28,64000.0,20.1451,20.1451,20.1309,20.1451,64000.0
2011-04-25 15:10:00,28.28,28.28,28.26,28.26,64200.0,20.1451,20.1451,20.1309,20.1309,64200.0
2011-04-25 15:15:00,28.26,28.29,28.26,28.28,90400.0,20.1309,20.1522,20.1309,20.1451,90400.0
2011-04-25 15:20:00,28.28,28.28,28.27,28.28,101300.0,20.1451,20.1451,20.138,20.1451,101300.0
2011-04-25 15:25:00,28.27,28.33,28.27,28.33,91800.0,20.138,20.1807,20.138,20.1807,91800.0
2011-04-25 15:30:00,28.33,28.33,28.29,28.31,114000.0,20.1807,20.1807,20.1522,20.1665,114000.0
2011-04-25 15:35:00,28.31,28.35,28.3,28.34,92900.0,20.1665,20.195,20.1594,20.1879,92900.0
2011-04-25 15:40:00,28.35,28.4,28.34,28.38,184000.0,20.195,20.2306,20.1879,20.2164,184000.0
2011-04-25 15:45:00,28.37,28.38,28.36,28.36,70800.0,20.2092,20.2164,20.2021,20.2021,70800.0
2011-04-25 15:50:00,28.37,28.37,28.36,28.36,64600.0,20.2092,20.2092,20.2021,20.2021,64600.0
2011-04-25 15:55:00,28.36,28.37,28.34,28.35,223300.0,20.2021,20.2092,20.1879,20.195,223300.0
2011-04-26 09:30:00,28.41,28.47,28.33,28.41,111500.0,20.2377,20.2805,20.1807,20.2377,111500.0
2011-04-26 09:35:00,28.41,28.46,28.4,28.43,97200.0,20.2377,20.2733,20.2306,20.252,97200.0
2011-04-26 09:40:00,28.44,28.45,28.4,28.45,52900.0,20.2591,20.2662,20.2306,20.2662,52900.0
2011-04-26 09:45:00,28.45,28.46,28.41,28.46,40900.0,20.2662,20.2733,20.2377,20.2733,40900.0
2011-04-26 09:50:00,28.47,28.52,28.44,28.51,104300.0,20.2805,20.3161,20.2591,20.309,104300.0
2011-04-26 09:55:00,28.51,28.52,28.5,28.52,42000.0,20.309,20.3161,20.3018,20.3161,42000.0
2011-04-26 10:00:00,28.52,28.58,28.48,28.48,93200.0,20.3161,20.3588,20.2876,20.2876,93200.0
2011-04-26 10:05:00,28.49,28.49,28.4,28.42,35400.0,20.2947,20.2947,20.2306,20.2448,35400.0
2011-04-26 10:10:00,28.43,28.45,28.42,28.44,23900.0,20.252,20.2662,20.2448,20.2591,23900.0
2011-04-26 10:15:00,28.45,28.47,28.43,28.46,13200.0,20.2662,20.2805,20.252,20.2733,13200.0
2011-04-26 10:20:00,28.47,28.51,28.46,28.46,58700.0,20.2805,20.309,20.2733,20.2733,58700.0
2011-04-26 10:25:00,28.46,28.46,28.41,28.45,118400.0,20.2733,20.2733,20.2377,20.2662,118400.0
2011-04-26 10:30:00,28.44,28.45,28.36,28.38,122200.0,20.2591,20.2662,20.2021,20.2164,122200.0
2011-04-26 10:35:00,28.38,28.42,28.37,28.42,98100.0,20.2164,20.2448,20.2092,20.2448,98100.0
2011-04-26 10:40:00,28.42,28.44,28.41,28.43,92500.0,20.2448,20.2591,20.2377,20.252,92500.0
2011-04-26 10:45:00,28.44,28.45,28.41,28.42,95100.0,20.2591,20.2662,20.2377,20.2448,95100.0
2011-04-26 10:50:00,28.41,28.41,28.38,28.4,81100.0,20.2377,20.2377,20.2164,20.2306,81100.0
2011-04-26 10:55:00,28.4,28.41,28.39,28.39,57200.0,20.2306,20.2377,20.2235,20.2235,57200.0
2011-04-26 11:00:00,28.4,28.4,28.38,28.4,56900.0,20.2306,20.2306,20.2164,20.2306,56900.0
2011-04-26 11:05:00,28.4,28.4,28.39,28.4,43100.0,20.2306,20.2306,20.2235,20.2306,43100.0
2011-04-26 11:10:00,28.39,28.41,28.39,28.4,42400.0,20.2235,20.2377,20.2235,20.2306,42400.0
2011-04-26 11:15:00,28.4,28.45,28.4,28.44,30700.0,20.2306,20.2662,20.2306,20.2591,30700.0
2011-04-26 11:20:00,28.44,28.53,28.44,28.52,72000.0,20.2591,20.3232,20.2591,20.3161,72000.0
2011-04-26 11:25:00,28.52,28.57,28.52,28.56,55500.0,20.3161,20.3517,20.3161,20.3446,55500.0
2011-04-26 11:30:00,28.56,28.62,28.56,28.6,117700.0,20.3446,20.3873,20.3446,20.3731,117700.0
2011-04-26 11:35:00,28.61,28.63,28.6,28.62,56000.0,20.3802,20.3944,20.3731,20.3873,56000.0
2011-04-26 11:40:00,28.62,28.65,28.62,28.65,22200.0,20.3873,20.4087,20.3873,20.4087,22200.0
2011-04-26 11:45:00,28.65,28.66,28.65,28.66,28900.0,20.4087,20.4158,20.4087,20.4158,28900.0
2011-04-26 11:50:00,28.66,28.69,28.64,28.68,79700.0,20.4158,20.4372,20.4016,20.4301,79700.0
2011-04-26 11:55:00,28.67,28.69,28.67,28.69,14600.0,20.4229,20.4372,20.4229,20.4372,14600.0
2011-04-26 12:00:00,28.69,28.72,28.68,28.7,83700.0,20.4372,20.4585,20.4301,20.4443,83700.0
2011-04-26 12:05:00,28.7,28.72,28.69,28.71,57000.0,20.4443,20.4585,20.4372,20.4514,57000.0
2011-04-26 12:10:00,28.7,28.75,28.7,28.74,85800.0,20.4443,20.4799,20.4443,20.4728,85800.0
2011-04-26 12:15:00,28.74,28.78,28.73,28.78,109700.0,20.4728,20.5013,20.4657,20.5013,109700.0
2011-04-26 12:20:00,28.77,28.83,28.77,28.83,125400.0,20.4942,20.5369,20.4942,20.5369,125400.0
2011-04-26 12:25:00,28.83,28.84,28.81,28.82,93700.0,20.5369,20.544,20.5227,20.5298,93700.0
2011-04-26 12:30:00,28.82,28.82,28.76,28.78,90700.0,20.5298,20.5298,20.487,20.5013,90700.0
2011-04-26 12:35:00,28.8,28.8,28.77,28.77,39600.0,20.5155,20.5155,20.4942,20.4942,39600.0
2011-04-26 12:40:00,28.77,28.79,28.73,28.73,53800.0,20.4942,20.5084,20.4657,20.4657,53800.0
2011-04-26 12:45:00,28.73,28.74,28.71,28.71,15300.0,20.4657,20.4728,20.4514,20.4514,15300.0
2011-04-26 12:50:00,28.72,28.72,28.67,28.69,48800.0,20.4585,20.4585,20.4229,20.4372,48800.0
2011-04-26 12:55:00,28.69,28.7,28.67,28.69,75800.0,20.4372,20.4443,20.4229,20.4372,75800.0
2011-04-26 13:00:00,28.69,28.7,28.68,28.7,17000.0,20.4372,20.4443,20.4301,20.4443,17000.0
2011-04-26 13:05:00,28.69,28.7,28.67,28.67,50400.0,20.4372,20.4443,20.4229,20.4229,50400.0
2011-04-26 13:10:00,28.68,28.68,28.67,28.67,8900.0,20.4301,20.4301,20.4229,20.4229,8900.0
2011-04-26 13:15:00,28.67,28.72,28.67,28.7,29200.0,20.4229,20.4585,20.4229,20.4443,29200.0
2011-04-26 13:20:00,28.7,28.73,28.7,28.71,24100.0,20.4443,20.4657,20.4443,20.4514,24100.0
2011-04-26 13:25:00,28.71,28.73,28.7,28.71,25300.0,20.4514,20.4657,20.4443,20.4514,25300.0
2011-04-26 13:30:00,28.72,28.72,28.68,28.68,23600.0,20.4585,20.4585,20.4301,20.4301,23600.0
2011-04-26 13:35:00,28.68,28.7,28.68,28.69,9500.0,20.4301,20.4443,20.4301,20.4372,9500.0
2011-04-26 13:40:00,28.69,28.73,28.68,28.73,44100.0,20.4372,20.4657,20.4301,20.4657,44100.0
2011-04-26 13:45:00,28.72,28.73,28.71,28.73,15900.0,20.4585,20.4657,20.4514,20.4657,15900.0
2011-04-26 13:50:00,28.72,28.73,28.71,28.73,28900.0,20.4585,20.4657,20.4514,20.4657,28900.0
2011-04-26 13:55:00,28.72,28.73,28.71,28.73,14600.0,20.4585,20.4657,20.4514,20.4657,14600.0
2011-04-26 14:00:00,28.73,28.73,28.71,28.71,21300.0,20.4657,20.4657,20.4514,20.4514,21300.0
2011-04-26 14:05:00,28.72,28.74,28.71,28.73,23500.0,20.4585,20.4728,20.4514,20.4657,23500.0
2011-04-26 14:10:00,28.73,28.74,28.71,28.73,52500.0,20.4657,20.4728,20.4514,20.4657,52500.0
2011-04-26 14:15:00,28.73,28.77,28.72,28.76,48200.0,20.4657,20.4942,20.4585,20.487,48200.0
2011-04-26 14:20:00,28.76,28.77,28.74,28.75,31300.0,20.487,20.4942,20.4728,20.4799,31300.0
2011-04-26 14:25:00,28.76,28.77,28.75,28.77,31200.0,20.487,20.4942,20.4799,20.4942,31200.0
2011-04-26 14:30:00,28.77,28.77,28.72,28.73,43000.0,20.4942,20.4942,20.4585,20.4657,43000.0
2011-04-26 14:35:00,28.74,28.74,28.71,28.74,61400.0,20.4728,20.4728,20.4514,20.4728,61400.0
2011-04-26 14:40:00,28.74,28.76,28.73,28.76,35300.0,20.4728,20.487,20.4657,20.487,35300.0
2011-04-26 14:45:00,28.76,28.76,28.73,28.74,57600.0,20.487,20.487,20.4657,20.4728,57600.0
2011-04-26 14:50:00,28.74,28.74,28.7,28.72,50200.0,20.4728,20.4728,20.4443,20.4585,50200.0
2011-04-26 14:55:00,28.71,28.73,28.7,28.73,44900.0,20.4514,20.4657,20.4443,20.4657,44900.0
2011-04-26 15:00:00,28.73,28.73,28.69,28.71,77900.0,20.4657,20.4657,20.4372,20.4514,77900.0
2011-04-26 15:05:00,28.71,28.72,28.68,28.68,45300.0,20.4514,20.4585,20.4301,20.4301,45300.0
2011-04-26 15:10:00,28.69,28.7,28.67,28.68,124200.0,20.4372,20.4443,20.4229,20.4301,124200.0
2011-04-26 15:15:00,28.67,28.68,28.64,28.67,88000.0,20.4229,20.4301,20.4016,20.4229,88000.0
2011-04-26 15:20:00,28.67,28.69,28.65,28.68,47500.0,20.4229,20.4372,20.4087,20.4301,47500.0
2011-04-26 15:25:00,28.68,28.68,28.67,28.68,12900.0,20.4301,20.4301,20.4229,20.4301,12900.0
2011-04-26 15:30:00,28.68,28.68,28.67,28.68,37300.0,20.4301,20.4301,20.4229,20.4301,37300.0
2011-04-26 15:35:00,28.67,28.68,28.67,28.67,46000.0,20.4229,20.4301,20.4229,20.4229,46000.0
2011-04-26 15:40:00,28.67,28.68,28.67,28.68,42200.0,20.4229,20.4301,20.4229,20.4301,42200.0
2011-04-26 15:45:00,28.67,28.7,28.67,28.68,113800.0,20.4229,20.4443,20.4229,20.4301,113800.0
2011-04-26 15:50:00,28.67,28.7,28.66,28.69,98500.0,20.4229,20.4443,20.4158,20.4372,98500.0
2011-04-26 15:55:00,28.69,28.7,28.67,28.7,235100.0,20.4372,20.4443,20.4229,20.4443,235100.0
2011-04-27 09:30:00,28.65,28.78,28.56,28.77,111100.0,20.5005,20.5935,20.4361,20.5864,111100.0
2011-04-27 09:35:00,28.77,28.78,28.68,28.74,92800.0,20.5864,20.5935,20.522,20.5649,92800.0
2011-04-27 09:40:00,28.74,28.74,28.59,28.6,43900.0,20.5649,20.5649,20.4576,20.4647,43900.0
2011-04-27 09:45:00,28.6,28.65,28.59,28.64,32100.0,20.4647,20.5005,20.4576,20.4934,32100.0
2011-04-27 09:50:00,28.65,28.65,28.62,28.64,49400.0,20.5005,20.5005,20.4791,20.4934,49400.0
2011-04-27 09:55:00,28.63,28.64,28.61,28.61,19600.0,20.4862,20.4934,20.4719,20.4719,19600.0
2011-04-27 10:00:00,28.61,28.62,28.58,28.6,49000.0,20.4719,20.4791,20.4504,20.4647,49000.0
2011-04-27 10:05:00,28.59,28.63,28.58,28.63,42600.0,20.4576,20.4862,20.4504,20.4862,42600.0
2011-04-27 10:10:00,28.64,28.66,28.63,28.64,34300.0,20.4934,20.5077,20.4862,20.4934,34300.0
2011-04-27 10:15:00,28.63,28.64,28.59,28.6,30900.0,20.4862,20.4934,20.4576,20.4647,30900.0
2011-04-27 10:20:00,28.59,28.63,28.57,28.59,26800.0,20.4576,20.4862,20.4433,20.4576,26800.0
2011-04-27 10:25:00,28.6,28.65,28.59,28.62,30100.0,20.4647,20.5005,20.4576,20.4791,30100.0
2011-04-27 10:30:00,28.63,28.63,28.58,28.59,32800.0,20.4862,20.4862,20.4504,20.4576,32800.0
2011-04-27 10:35:00,28.59,28.61,28.56,28.61,24200.0,20.4576,20.4719,20.4361,20.4719,24200.0
2011-04-27 10:40:00,28.61,28.61,28.58,28.59,23900.0,20.4719,20.4719,20.4504,20.4576,23900.0
2011-04-27 10:45:00,28.58,28.58,28.55,28.56,38900.0,20.4504,20.4504,20.429,20.4361,38900.0
2011-04-27 10:50:00,28.56,28.56,28.52,28.54,25600.0,20.4361,20.4361,20.4075,20.4218,25600.0
2011-04-27 10:55:00,28.53,28.54,28.5,28.51,31600.0,20.4147,20.4218,20.3932,20.4003,31600.0
2011-04-27 11:00:00,28.5,28.52,28.5,28.51,92800.0,20.3932,20.4075,20.3932,20.4003,92800.0
2011-04-27 11:05:00,28.52,28.59,28.51,28.59,73400.0,20.4075,20.4576,20.4003,20.4576,73400.0
2011-04-27 11:10:00,28.58,28.59,28.56,28.59,25100.0,20.4504,20.4576,20.4361,20.4576,25100.0
2011-04-27 11:15:00,28.58,28.59,28.56,28.58,30700.0,20.4504,20.4576,20.4361,20.4504,30700.0
2011-04-27 11:20:00,28.58,28.59,28.58,28.58,15600.0,20.4504,20.4576,20.4504,20.4504,15600.0
2011-04-27 11:25:00,28.58,28.6,28.56,28.59,35800.0,20.4504,20.4647,20.4361,20.4576,35800.0
2011-04-27 11:30:00,28.58,28.58,28.55,28.55,21900.0,20.4504,20.4504,20.429,20.429,21900.0
2011-04-27 11:35:00,28.55,28.57,28.52,28.52,33800.0,20.429,20.4433,20.4075,20.4075,33800.0
2011-04-27 11:40:00,28.52,28.53,28.5,28.5,23700.0,20.4075,20.4147,20.3932,20.3932,23700.0
2011-04-27 11:45:00,28.5,28.54,28.5,28.53,18900.0,20.3932,20.4218,20.3932,20.4147,18900.0
2011-04-27 11:50:00,28.53,28.58,28.53,28.58,14700.0,20.4147,20.4504,20.4147,20.4504,14700.0
2011-04-27 11:55:00,28.58,28.58,28.54,28.56,18700.0,20.4504,20.4504,20.4218,20.4361,18700.0
2011-04-27 12:00:00,28.55,28.56,28.53,28.55,43000.0,20.429,20.4361,20.4147,20.429,43000.0
2011-04-27 12:05:00,28.55,28.58,28.55,28.58,33400.0,20.429,20.4504,20.429,20.4504,33400.0
2011-04-27 12:10:00,28.58,28.6,28.57,28.58,40700.0,20.4504,20.4647,20.4433,20.4504,40700.0
2011-04-27 12:15:00,28.59,28.59,28.55,28.57,34700.0,20.4576,20.4576,20.429,20.4433,34700.0
2011-04-27 12:20:00,28.57,28.6,28.57,28.6,14400.0,20.4433,20.4647,20.4433,20.4647,14400.0
2011-04-27 12:25:00,28.6,28.63,28.59,28.61,31800.0,20.4647,20.4862,20.4576,20.4719,31800.0
2011-04-27 12:30:00,28.61,28.65,28.6,28.6,31900.0,20.4719,20.5005,20.4647,20.4647,31900.0
2011-04-27 12:35:00,28.6,28.69,28.58,28.68,65800.0,20.4647,20.5291,20.4504,20.522,65800.0
2011-04-27 12:40:00,28.68,28.71,28.67,28.68,105500.0,20.522,20.5435,20.5148,20.522,105500.0
2011-04-27 12:45:00,28.68,28.69,28.64,28.64,120500.0,20.522,20.5291,20.4934,20.4934,120500.0
2011-04-27 12:50:00,28.64,28.66,28.62,28.63,31200.0,20.4934,20.5077,20.4791,20.4862,31200.0
2011-04-27 12:55:00,28.63,28.66,28.62,28.65,49100.0,20.4862,20.5077,20.4791,20.5005,49100.0
2011-04-27 13:00:00,28.65,28.65,28.62,28.64,20200.0,20.5005,20.5005,20.4791,20.4934,20200.0
2011-04-27 13:05:00,28.64,28.65,28.6,28.6,19600.0,20.4934,20.5005,20.4647,20.4647,19600.0
2011-04-27 13:10:00,28.61,28.62,28.58,28.6,23000.0,20.4719,20.4791,20.4504,20.4647,23000.0
2011-04-27 13:15:00,28.61,28.64,28.61,28.64,30000.0,20.4719,20.4934,20.4719,20.4934,30000.0
2011-04-27 13:20:00,28.63,28.64,28.58,28.58,22800.0,20.4862,20.4934,20.4504,20.4504,22800.0
2011-04-27 13:25:00,28.59,28.61,28.58,28.59,7800.0,20.4576,20.4719,20.4504,20.4576,7800.0
2011-04-27 13:30:00,28.59,28.6,28.57,28.59,34300.0,20.4576,20.4647,20.4433,20.4576,34300.0
2011-04-27 13:35:00,28.59,28.62,28.58,28.61,30600.0,20.4576,20.4791,20.4504,20.4719,30600.0
2011-04-27 13:40:00,28.6,28.65,28.6,28.65,23200.0,20.4647,20.5005,20.4647,20.5005,23200.0
2011-04-27 13:45:00,28.65,28.67,28.64,28.66,18200.0,20.5005,20.5148,20.4934,20.5077,18200.0
2011-04-27 13:50:00,28.66,28.72,28.65,28.69,78700.0,20.5077,20.5506,20.5005,20.5291,78700.0
2011-04-27 13:55:00,28.7,28.7,28.69,28.7,30600.0,20.5363,20.5363,20.5291,20.5363,30600.0
2011-04-27 14:00:00,28.69,28.72,28.69,28.69,62600.0,20.5291,20.5506,20.5291,20.5291,62600.0
2011-04-27 14:05:00,28.7,28.71,28.69,28.7,20400.0,20.5363,20.5435,20.5291,20.5363,20400.0
2011-04-27 14:10:00,28.7,28.71,28.69,28.7,50700.0,20.5363,20.5435,20.5291,20.5363,50700.0
2011-04-27 14:15:00,28.69,28.7,28.68,28.7,90900.0,20.5291,20.5363,20.522,20.5363,90900.0
2011-04-27 14:20:00,28.7,28.72,28.69,28.71,36100.0,20.5363,20.5506,20.5291,20.5435,36100.0
2011-04-27 14:25:00,28.71,28.72,28.67,28.68,57000.0,20.5435,20.5506,20.5148,20.522,57000.0
2011-04-27 14:30:00,28.69,28.7,28.67,28.7,31900.0,20.5291,20.5363,20.5148,20.5363,31900.0
2011-04-27 14:35:00,28.71,28.74,28.7,28.71,40100.0,20.5435,20.5649,20.5363,20.5435,40100.0
2011-04-27 14:40:00,28.72,28.72,28.67,28.68,54300.0,20.5506,20.5506,20.5148,20.522,54300.0
2011-04-27 14:45:00,28.68,28.71,28.67,28.68,51600.0,20.522,20.5435,20.5148,20.522,51600.0
2011-04-27 14:50:00,28.69,28.73,28.67,28.71,25500.0,20.5291,20.5578,20.5148,20.5435,25500.0
2011-04-27 14:55:00,28.72,28.74,28.7,28.72,44600.0,20.5506,20.5649,20.5363,20.5506,44600.0
2011-04-27 15:00:00,28.72,28.75,28.72,28.73,64700.0,20.5506,20.5721,20.5506,20.5578,64700.0
2011-04-27 15:05:00,28.72,28.75,28.72,28.73,74500.0,20.5506,20.5721,20.5506,20.5578,74500.0
2011-04-27 15:10:00,28.72,28.76,28.71,28.74,41400.0,20.5506,20.5792,20.5435,20.5649,41400.0
2011-04-27 15:15:00,28.75,28.76,28.73,28.76,57800.0,20.5721,20.5792,20.5578,20.5792,57800.0
2011-04-27 15:20:00,28.76,28.78,28.74,28.78,61400.0,20.5792,20.5935,20.5649,20.5935,61400.0
2011-04-27 15:25:00,28.77,28.81,28.77,28.79,69700.0,20.5864,20.615,20.5864,20.6007,69700.0
2011-04-27 15:30:00,28.8,28.84,28.8,28.84,143200.0,20.6079,20.6365,20.6079,20.6365,143200.0
2011-04-27 15:35:00,28.84,28.89,28.84,28.89,132800.0,20.6365,20.6723,20.6365,20.6723,132800.0
2011-04-27 15:40:00,28.9,28.93,28.86,28.88,167600.0,20.6794,20.7009,20.6508,20.6651,167600.0
2011-04-27 15:45:00,28.88,28.89,28.86,28.88,136700.0,20.6651,20.6723,20.6508,20.6651,136700.0
2011-04-27 15:50:00,28.87,28.9,28.86,28.87,185400.0,20.6579,20.6794,20.6508,20.6579,185400.0
2011-04-27 15:55:00,28.88,28.9,28.85,28.88,273300.0,20.6651,20.6794,20.6436,20.6651,273300.0
2011-04-28 09:30:00,28.6,28.76,28.56,28.69,245600.0,20.4647,20.5792,20.4361,20.5291,245600.0
2011-04-28 09:35:00,28.7,28.75,28.66,28.73,81400.0,20.5363,20.5721,20.5077,20.5578,81400.0
2011-04-28 09:40:00,28.73,28.75,28.66,28.69,52900.0,20.5578,20.5721,20.5077,20.5291,52900.0
2011-04-28 09:45:00,28.7,28.71,28.65,28.66,73600.0,20.5363,20.5435,20.5005,20.5077,73600.0
2011-04-28 09:50:00,28.66,28.69,28.63,28.66,83100.0,20.5077,20.5291,20.4862,20.5077,83100.0
2011-04-28 09:55:00,28.65,28.67,28.61,28.66,75800.0,20.5005,20.5148,20.4719,20.5077,75800.0
2011-04-28 10:00:00,28.67,28.7,28.65,28.68,51100.0,20.5148,20.5363,20.5005,20.522,51100.0
2011-04-28 10:05:00,28.68,28.74,28.67,28.7,65500.0,20.522,20.5649,20.5148,20.5363,65500.0
2011-04-28 10:10:00,28.69,28.7,28.66,28.67,84000.0,20.5291,20.5363,20.5077,20.5148,84000.0
2011-04-28 10:15:00,28.67,28.69,28.65,28.66,63400.0,20.5148,20.5291,20.5005,20.5077,63400.0
2011-04-28 10:20:00,28.66,28.69,28.63,28.65,115700.0,20.5077,20.5291,20.4862,20.5005,115700.0
2011-04-28 10:25:00,28.64,28.68,28.64,28.68,68900.0,20.4934,20.522,20.4934,20.522,68900.0
2011-04-28 10:30:00,28.68,28.7,28.66,28.67,37200.0,20.522,20.5363,20.5077,20.5148,37200.0
2011-04-28 10:35:00,28.67,28.67,28.64,28.66,58200.0,20.5148,20.5148,20.4934,20.5077,58200.0
2011-04-28 10:40:00,28.66,28.66,28.63,28.64,39700.0,20.5077,20.5077,20.4862,20.4934,39700.0
2011-04-28 10:45:00,28.64,28.65,28.63,28.64,27900.0,20.4934,20.5005,20.4862,20.4934,27900.0
2011-04-28 10:50:00,28.64,28.66,28.63,28.65,49400.0,20.4934,20.5077,20.4862,20.5005,49400.0
2011-04-28 10:55:00,28.64,28.67,28.64,28.66,42700.0,20.4934,20.5148,20.4934,20.5077,42700.0
2011-04-28 11:00:00,28.66,28.71,28.65,28.71,47600.0,20.5077,20.5435,20.5005,20.5435,47600.0
2011-04-28 11:05:00,28.71,28.72,28.7,28.71,17400.0,20.5435,20.5506,20.5363,20.5435,17400.0
2011-04-28 11:10:00,28.71,28.72,28.68,28.68,27200.0,20.5435,20.5506,20.522,20.522,27200.0
2011-04-28 11:15:00,28.69,28.69,28.64,28.66,49200.0,20.5291,20.5291,20.4934,20.5077,49200.0
2011-04-28 11:20:00,28.66,28.66,28.64,28.65,64400.0,20.5077,20.5077,20.4934,20.5005,64400.0
2011-04-28 11:25:00,28.66,28.67,28.65,28.65,38000.0,20.5077,20.5148,20.5005,20.5005,38000.0
2011-04-28 11:30:00,28.65,28.66,28.64,28.66,27700.0,20.5005,20.5077,20.4934,20.5077,27700.0
2011-04-28 11:35:00,28.66,28.66,28.6,28.62,59900.0,20.5077,20.5077,20.4647,20.4791,59900.0
2011-04-28 11:40:00,28.62,28.64,28.6,28.63,40100.0,20.4791,20.4934,20.4647,20.4862,40100.0
2011-04-28 11:45:00,28.63,28.63,28.61,28.61,68000.0,20.4862,20.4862,20.4719,20.4719,68000.0
2011-04-28 11:50:00,28.61,28.61,28.57,28.6,95500.0,20.4719,20.4719,20.4433,20.4647,95500.0
2011-04-28 11:55:00,28.6,28.63,28.59,28.6,21700.0,20.4647,20.4862,20.4576,20.4647,21700.0
2011-04-28 12:00:00,28.61,28.61,28.6,28.61,20100.0,20.4719,20.4719,20.4647,20.4719,20100.0
2011-04-28 12:05:00,28.61,28.64,28.6,28.64,35800.0,20.4719,20.4934,20.4647,20.4934,35800.0
2011-04-28 12:10:00,28.64,28.67,28.63,28.67,48400.0,20.4934,20.5148,20.4862,20.5148,48400.0
2011-04-28 12:15:00,28.67,28.72,28.66,28.7,72800.0,20.5148,20.5506,20.5077,20.5363,72800.0
2011-04-28 12:20:00,28.69,28.7,28.62,28.63,91800.0,20.5291,20.5363,20.4791,20.4862,91800.0
2011-04-28 12:25:00,28.63,28.7,28.63,28.68,27000.0,20.4862,20.5363,20.4862,20.522,27000.0
2011-04-28 12:30:00,28.69,28.72,28.68,28.72,34300.0,20.5291,20.5506,20.522,20.5506,34300.0
2011-04-28 12:35:00,28.72,28.73,28.71,28.73,8600.0,20.5506,20.5578,20.5435,20.5578,8600.0
2011-04-28 12:40:00,28.73,28.75,28.72,28.75,20000.0,20.5578,20.5721,20.5506,20.5721,20000.0
2011-04-28 12:45:00,28.75,28.75,28.73,28.73,29900.0,20.5721,20.5721,20.5578,20.5578,29900.0
2011-04-28 12:50:00,28.74,28.77,28.73,28.77,35200.0,20.5649,20.5864,20.5578,20.5864,35200.0
2011-04-28 12:55:00,28.77,28.79,28.75,28.75,50900.0,20.5864,20.6007,20.5721,20.5721,50900.0
2011-04-28 13:00:00,28.76,28.79,28.75,28.76,74400.0,20.5792,20.6007,20.5721,20.5792,74400.0
2011-04-28 13:05:00,28.75,28.76,28.72,28.72,27200.0,20.5721,20.5792,20.5506,20.5506,27200.0
2011-04-28 13:10:00,28.73,28.76,28.73,28.75,34300.0,20.5578,20.5792,20.5578,20.5721,34300.0
2011-04-28 13:15:00,28.75,28.75,28.7,28.72,22100.0,20.5721,20.5721,20.5363,20.5506,22100.0
2011-04-28 13:20:00,28.71,28.72,28.69,28.69,32700.0,20.5435,20.5506,20.5291,20.5291,32700.0
2011-04-28 13:25:00,28.7,28.75,28.68,28.7,106000.0,20.5363,20.5721,20.522,20.5363,106000.0
2011-04-28 13:30:00,28.7,28.7,28.68,28.68,30400.0,20.5363,20.5363,20.522,20.522,30400.0
2011-04-28 13:35:00,28.68,28.69,28.64,28.68,57100.0,20.522,20.5291,20.4934,20.522,57100.0
2011-04-28 13:40:00,28.68,28.69,28.67,28.67,38700.0,20.522,20.5291,20.5148,20.5148,38700.0
2011-04-28 13:45:00,28.68,28.68,28.64,28.65,104800.0,20.522,20.522,20.4934,20.5005,104800.0
2011-04-28 13:50:00,28.65,28.66,28.63,28.65,53400.0,20.5005,20.5077,20.4862,20.5005,53400.0
2011-04-28 13:55:00,28.65,28.66,28.64,28.65,50300.0,20.5005,20.5077,20.4934,20.5005,50300.0
2011-04-28 14:00:00,28.65,28.66,28.64,28.64,41300.0,20.5005,20.5077,20.4934,20.4934,41300.0
2011-04-28 14:05:00,28.64,28.66,28.63,28.65,29600.0,20.4934,20.5077,20.4862,20.5005,29600.0
2011-04-28 14:10:00,28.64,28.65,28.63,28.63,65800.0,20.4934,20.5005,20.4862,20.4862,65800.0
2011-04-28 14:15:00,28.64,28.67,28.64,28.67,59400.0,20.4934,20.5148,20.4934,20.5148,59400.0
2011-04-28 14:20:00,28.67,28.67,28.63,28.63,100500.0,20.5148,20.5148,20.4862,20.4862,100500.0
2011-04-28 14:25:00,28.63,28.64,28.59,28.6,75100.0,20.4862,20.4934,20.4576,20.4647,75100.0
2011-04-28 14:30:00,28.6,28.6,28.56,28.57,54900.0,20.4647,20.4647,20.4361,20.4433,54900.0
2011-04-28 14:35:00,28.57,28.57,28.5,28.5,205700.0,20.4433,20.4433,20.3932,20.3932,205700.0
2011-04-28 14:40:00,28.5,28.53,28.5,28.53,172600.0,20.3932,20.4147,20.3932,20.4147,172600.0
2011-04-28 14:45:00,28.53,28.55,28.51,28.52,156700.0,20.4147,20.429,20.4003,20.4075,156700.0
2011-04-28 14:50:00,28.53,28.61,28.52,28.61,85000.0,20.4147,20.4719,20.4075,20.4719,85000.0
2011-04-28 14:55:00,28.61,28.62,28.59,28.59,68100.0,20.4719,20.4791,20.4576,20.4576,68100.0
2011-04-28 15:00:00,28.6,28.6,28.57,28.58,51300.0,20.4647,20.4647,20.4433,20.4504,51300.0
2011-04-28 15:05:00,28.58,28.6,28.56,28.59,153700.0,20.4504,20.4647,20.4361,20.4576,153700.0
2011-04-28 15:10:00,28.59,28.6,28.57,28.58,145300.0,20.4576,20.4647,20.4433,20.4504,145300.0
2011-04-28 15:15:00,28.58,28.58,28.52,28.53,147500.0,20.4504,20.4504,20.4075,20.4147,147500.0
2011-04-28 15:20:00,28.54,28.56,28.52,28.53,144100.0,20.4218,20.4361,20.4075,20.4147,144100.0
2011-04-28 15:25:00,28.52,28.55,28.52,28.55,148400.0,20.4075,20.429,20.4075,20.429,148400.0
2011-04-28 15:30:00,28.55,28.56,28.54,28.55,225700.0,20.429,20.4361,20.4218,20.429,225700.0
2011-04-28 15:35:00,28.55,28.55,28.49,28.51,252000.0,20.429,20.429,20.386,20.4003,252000.0
2011-04-28 15:40:00,28.51,28.58,28.51,28.58,143100.0,20.4003,20.4504,20.4003,20.4504,143100.0
2011-04-28 15:45:00,28.58,28.61,28.57,28.58,151400.0,20.4504,20.4719,20.4433,20.4504,151400.0
2011-04-28 15:50:00,28.59,28.59,28.56,28.56,120800.0,20.4576,20.4576,20.4361,20.4361,120800.0
2011-04-28 15:55:00,28.56,28.61,28.55,28.58,408800.0,20.4361,20.4719,20.429,20.4504,408800.0
2011-04-29 09:30:00,28.57,28.61,28.55,28.61,85300.0,20.4433,20.4719,20.429,20.4719,85300.0
2011-04-29 09:35:00,28.61,28.66,28.59,28.62,87000.0,20.4719,20.5077,20.4576,20.4791,87000.0
2011-04-29 09:40:00,28.62,28.64,28.58,28.58,53300.0,20.4791,20.4934,20.4504,20.4504,53300.0
2011-04-29 09:45:00,28.59,28.64,28.58,28.63,61100.0,20.4576,20.4934,20.4504,20.4862,61100.0
2011-04-29 09:50:00,28.63,28.64,28.59,28.61,48800.0,20.4862,20.4934,20.4576,20.4719,48800.0
2011-04-29 09:55:00,28.61,28.61,28.55,28.56,73500.0,20.4719,20.4719,20.429,20.4361,73500.0
2011-04-29 10:00:00,28.56,28.58,28.55,28.58,50000.0,20.4361,20.4504,20.429,20.4504,50000.0
2011-04-29 10:05:00,28.57,28.58,28.57,28.58,27900.0,20.4433,20.4504,20.4433,20.4504,27900.0
2011-04-29 10:10:00,28.57,28.6,28.57,28.6,34100.0,20.4433,20.4647,20.4433,20.4647,34100.0
2011-04-29 10:15:00,28.59,28.6,28.57,28.6,35600.0,20.4576,20.4647,20.4433,20.4647,35600.0
2011-04-29 10:20:00,28.6,28.6,28.59,28.6,22300.0,20.4647,20.4647,20.4576,20.4647,22300.0
2011-04-29 10:25:00,28.59,28.61,28.59,28.59,53000.0,20.4576,20.4719,20.4576,20.4576,53000.0
2011-04-29 10:30:00,28.6,28.61,28.59,28.59,63700.0,20.4647,20.4719,20.4576,20.4576,63700.0
2011-04-29 10:35:00,28.6,28.62,28.59,28.6,59700.0,20.4647,20.4791,20.4576,20.4647,59700.0
2011-04-29 10:40:00,28.6,28.62,28.59,28.62,43000.0,20.4647,20.4791,20.4576,20.4791,43000.0
2011-04-29 10:45:00,28.62,28.65,28.61,28.65,28100.0,20.4791,20.5005,20.4719,20.5005,28100.0
2011-04-29 10:50:00,28.65,28.65,28.64,28.65,10200.0,20.5005,20.5005,20.4934,20.5005,10200.0
2011-04-29 10:55:00,28.64,28.66,28.63,28.65,47500.0,20.4934,20.5077,20.4862,20.5005,47500.0
2011-04-29 11:00:00,28.64,28.66,28.64,28.65,45700.0,20.4934,20.5077,20.4934,20.5005,45700.0
2011-04-29 11:05:00,28.65,28.67,28.64,28.65,76200.0,20.5005,20.5148,20.4934,20.5005,76200.0
2011-04-29 11:10:00,28.66,28.66,28.65,28.65,39600.0,20.5077,20.5077,20.5005,20.5005,39600.0
2011-04-29 11:15:00,28.65,28.65,28.64,28.64,17200.0,20.5005,20.5005,20.4934,20.4934,17200.0
2011-04-29 11:20:00,28.64,28.68,28.64,28.67,48800.0,20.4934,20.522,20.4934,20.5148,48800.0
2011-04-29 11:25:00,28.68,28.7,28.67,28.69,33800.0,20.522,20.5363,20.5148,20.5291,33800.0
2011-04-29 11:30:00,28.69,28.69,28.67,28.67,36600.0,20.5291,20.5291,20.5148,20.5148,36600.0
2011-04-29 11:35:00,28.67,28.69,28.67,28.68,23900.0,20.5148,20.5291,20.5148,20.522,23900.0
2011-04-29 11:40:00,28.69,28.69,28.67,28.68,29600.0,20.5291,20.5291,20.5148,20.522,29600.0
2011-04-29 11:45:00,28.68,28.69,28.67,28.69,62000.0,20.522,20.5291,20.5148,20.5291,62000.0
2011-04-29 11:50:00,28.69,28.71,28.68,28.71,54600.0,20.5291,20.5435,20.522,20.5435,54600.0
2011-04-29 11:55:00,28.71,28.71,28.7,28.7,21700.0,20.5435,20.5435,20.5363,20.5363,21700.0
2011-04-29 12:00:00,28.71,28.71,28.7,28.7,36900.0,20.5435,20.5435,20.5363,20.5363,36900.0
2011-04-29 12:05:00,28.7,28.71,28.7,28.71,26500.0,20.5363,20.5435,20.5363,20.5435,26500.0
2011-04-29 12:10:00,28.71,28.72,28.71,28.71,34400.0,20.5435,20.5506,20.5435,20.5435,34400.0
2011-04-29 12:15:00,28.72,28.72,28.71,28.71,47200.0,20.5506,20.5506,20.5435,20.5435,47200.0
2011-04-29 12:20:00,28.72,28.74,28.71,28.73,31400.0,20.5506,20.5649,20.5435,20.5578,31400.0
2011-04-29 12:25:00,28.73,28.8,28.73,28.8,68800.0,20.5578,20.6079,20.5578,20.6079,68800.0
2011-04-29 12:30:00,28.8,28.81,28.79,28.8,86900.0,20.6079,20.615,20.6007,20.6079,86900.0
2011-04-29 12:35:00,28.8,28.82,28.78,28.78,63200.0,20.6079,20.6222,20.5935,20.5935,63200.0
2011-04-29 12:40:00,28.78,28.79,28.75,28.75,60400.0,20.5935,20.6007,20.5721,20.5721,60400.0
2011-04-29 12:45:00,28.76,28.76,28.74,28.75,15600.0,20.5792,20.5792,20.5649,20.5721,15600.0
2011-04-29 12:50:00,28.75,28.75,28.74,28.75,7600.0,20.5721,20.5721,20.5649,20.5721,7600.0
2011-04-29 12:55:00,28.75,28.77,28.75,28.77,23600.0,20.5721,20.5864,20.5721,20.5864,23600.0
2011-04-29 13:00:00,28.77,28.77,28.75,28.77,52800.0,20.5864,20.5864,20.5721,20.5864,52800.0
2011-04-29 13:05:00,28.76,28.78,28.76,28.77,65600.0,20.5792,20.5935,20.5792,20.5864,65600.0
2011-04-29 13:10:00,28.76,28.77,28.74,28.74,15100.0,20.5792,20.5864,20.5649,20.5649,15100.0
2011-04-29 13:15:00,28.74,28.75,28.69,28.7,30300.0,20.5649,20.5721,20.5291,20.5363,30300.0
2011-04-29 13:20:00,28.71,28.71,28.68,28.69,39200.0,20.5435,20.5435,20.522,20.5291,39200.0
2011-04-29 13:25:00,28.7,28.71,28.68,28.7,47200.0,20.5363,20.5435,20.522,20.5363,47200.0
2011-04-29 13:30:00,28.71,28.72,28.7,28.71,27100.0,20.5435,20.5506,20.5363,20.5435,27100.0
2011-04-29 13:35:00,28.71,28.72,28.71,28.71,13000.0,20.5435,20.5506,20.5435,20.5435,13000.0
2011-04-29 13:40:00,28.71,28.72,28.67,28.7,157500.0,20.5435,20.5506,20.5148,20.5363,157500.0
2011-04-29 13:45:00,28.7,28.72,28.68,28.69,24200.0,20.5363,20.5506,20.522,20.5291,24200.0
2011-04-29 13:50:00,28.7,28.71,28.65,28.69,144700.0,20.5363,20.5435,20.5005,20.5291,144700.0
2011-04-29 13:55:00,28.68,28.7,28.68,28.69,27000.0,20.522,20.5363,20.522,20.5291,27000.0
2011-04-29 14:00:00,28.7,28.72,28.68,28.72,40700.0,20.5363,20.5506,20.522,20.5506,40700.0
2011-04-29 14:05:00,28.72,28.75,28.71,28.75,38400.0,20.5506,20.5721,20.5435,20.5721,38400.0
2011-04-29 14:10:00,28.75,28.76,28.73,28.74,58400.0,20.5721,20.5792,20.5578,20.5649,58400.0
2011-04-29 14:15:00,28.75,28.78,28.74,28.77,54200.0,20.5721,20.5935,20.5649,20.5864,54200.0
2011-04-29 14:20:00,28.77,28.78,28.76,28.77,47300.0,20.5864,20.5935,20.5792,20.5864,47300.0
2011-04-29 14:25:00,28.76,28.79,28.76,28.78,48000.0,20.5792,20.6007,20.5792,20.5935,48000.0
2011-04-29 14:30:00,28.79,28.8,28.78,28.78,29300.0,20.6007,20.6079,20.5935,20.5935,29300.0
2011-04-29 14:35:00,28.79,28.79,28.77,28.79,46300.0,20.6007,20.6007,20.5864,20.6007,46300.0
2011-04-29 14:40:00,28.78,28.8,28.77,28.78,61400.0,20.5935,20.6079,20.5864,20.5935,61400.0
2011-04-29 14:45:00,28.78,28.8,28.78,28.8,28200.0,20.5935,20.6079,20.5935,20.6079,28200.0
2011-04-29 14:50:00,28.8,28.8,28.78,28.8,32300.0,20.6079,20.6079,20.5935,20.6079,32300.0
2011-04-29 14:55:00,28.8,28.8,28.77,28.77,28400.0,20.6079,20.6079,20.5864,20.5864,28400.0
2011-04-29 15:00:00,28.78,28.78,28.76,28.77,48400.0,20.5935,20.5935,20.5792,20.5864,48400.0
2011-04-29 15:05:00,28.78,28.8,28.78,28.79,76400.0,20.5935,20.6079,20.5935,20.6007,76400.0
2011-04-29 15:10:00,28.8,28.8,28.76,28.77,85000.0,20.6079,20.6079,20.5792,20.5864,85000.0
2011-04-29 15:15:00,28.78,28.78,28.75,28.76,72200.0,20.5935,20.5935,20.5721,20.5792,72200.0
2011-04-29 15:20:00,28.76,28.77,28.75,28.76,56400.0,20.5792,20.5864,20.5721,20.5792,56400.0
2011-04-29 15:25:00,28.76,28.77,28.74,28.74,106800.0,20.5792,20.5864,20.5649,20.5649,106800.0
2011-04-29 15:30:00,28.74,28.78,28.74,28.78,66700.0,20.5649,20.5935,20.5649,20.5935,66700.0
2011-04-29 15:35:00,28.78,28.81,28.76,28.81,150100.0,20.5935,20.615,20.5792,20.615,150100.0
2011-04-29 15:40:00,28.81,28.84,28.8,28.84,160500.0,20.615,20.6365,20.6079,20.6365,160500.0
2011-04-29 15:45:00,28.84,28.92,28.84,28.89,422600.0,20.6365,20.6937,20.6365,20.6723,422600.0
2011-04-29 15:50:00,28.9,28.94,28.88,28.93,223500.0,20.6794,20.708,20.6651,20.7009,223500.0
2011-04-29 15:55:00,28.92,28.97,28.92,28.95,644600.0,20.6937,20.7295,20.6937,20.7152,644600.0
2011-05-02 09:30:00,29.14,29.14,29.01,29.03,87500.0,20.8511,20.8511,20.7581,20.7724,87500.0
2011-05-02 09:35:00,29.02,29.07,29.02,29.06,46300.0,20.7653,20.8011,20.7653,20.7939,46300.0
2011-05-02 09:40:00,29.07,29.11,29.02,29.09,60800.0,20.8011,20.8297,20.7653,20.8154,60800.0
2011-05-02 09:45:00,29.1,29.14,29.05,29.13,56400.0,20.8225,20.8511,20.7867,20.844,56400.0
2011-05-02 09:50:00,29.13,29.21,29.13,29.21,80200.0,20.844,20.9012,20.844,20.9012,80200.0
2011-05-02 09:55:00,29.21,29.22,29.16,29.21,38100.0,20.9012,20.9084,20.8655,20.9012,38100.0
2011-05-02 10:00:00,29.22,29.25,29.2,29.22,93400.0,20.9084,20.9299,20.8941,20.9084,93400.0
2011-05-02 10:05:00,29.22,29.22,29.16,29.16,44700.0,20.9084,20.9084,20.8655,20.8655,44700.0
2011-05-02 10:10:00,29.16,29.19,29.15,29.18,52200.0,20.8655,20.8869,20.8583,20.8798,52200.0
2011-05-02 10:15:00,29.19,29.2,29.16,29.18,23600.0,20.8869,20.8941,20.8655,20.8798,23600.0
2011-05-02 10:20:00,29.19,29.22,29.18,29.21,54500.0,20.8869,20.9084,20.8798,20.9012,54500.0
2011-05-02 10:25:00,29.21,29.24,29.21,29.21,29300.0,20.9012,20.9227,20.9012,20.9012,29300.0
2011-05-02 10:30:00,29.21,29.23,29.16,29.16,46300.0,20.9012,20.9155,20.8655,20.8655,46300.0
2011-05-02 10:35:00,29.17,29.18,29.12,29.12,60800.0,20.8726,20.8798,20.8368,20.8368,60800.0
2011-05-02 10:40:00,29.12,29.15,29.12,29.15,53000.0,20.8368,20.8583,20.8368,20.8583,53000.0
2011-05-02 10:45:00,29.14,29.2,29.14,29.19,41200.0,20.8511,20.8941,20.8511,20.8869,41200.0
2011-05-02 10:50:00,29.19,29.2,29.16,29.2,40500.0,20.8869,20.8941,20.8655,20.8941,40500.0
2011-05-02 10:55:00,29.19,29.19,29.1,29.1,81500.0,20.8869,20.8869,20.8225,20.8225,81500.0
2011-05-02 11:00:00,29.11,29.11,29.08,29.09,76000.0,20.8297,20.8297,20.8082,20.8154,76000.0
2011-05-02 11:05:00,29.09,29.09,29.05,29.06,71800.0,20.8154,20.8154,20.7867,20.7939,71800.0
2011-05-02 11:10:00,29.06,29.06,29.05,29.06,23000.0,20.7939,20.7939,20.7867,20.7939,23000.0
2011-05-02 11:15:00,29.05,29.06,29.01,29.04,61900.0,20.7867,20.7939,20.7581,20.7796,61900.0
2011-05-02 11:20:00,29.04,29.06,29.0,29.02,72600.0,20.7796,20.7939,20.751,20.7653,72600.0
2011-05-02 11:25:00,29.03,29.04,28.98,29.03,76700.0,20.7724,20.7796,20.7367,20.7724,76700.0
2011-05-02 11:30:00,29.02,29.03,28.99,29.01,70100.0,20.7653,20.7724,20.7438,20.7581,70100.0
2011-05-02 11:35:00,29.02,29.04,29.0,29.02,122200.0,20.7653,20.7796,20.751,20.7653,122200.0
2011-05-02 11:40:00,29.01,29.02,28.96,29.0,46500.0,20.7581,20.7653,20.7223,20.751,46500.0
2011-05-02 11:45:00,29.0,29.01,28.9,28.9,50800.0,20.751,20.7581,20.6794,20.6794,50800.0
2011-05-02 11:50:00,28.9,28.98,28.88,28.97,123300.0,20.6794,20.7367,20.6651,20.7295,123300.0
2011-05-02 11:55:00,28.98,28.98,28.95,28.96,47000.0,20.7367,20.7367,20.7152,20.7223,47000.0
2011-05-02 12:00:00,28.97,28.97,28.95,28.96,56500.0,20.7295,20.7295,20.7152,20.7223,56500.0
2011-05-02 12:05:00,28.96,28.97,28.92,28.92,51400.0,20.7223,20.7295,20.6937,20.6937,51400.0
2011-05-02 12:10:00,28.92,28.95,28.92,28.93,32000.0,20.6937,20.7152,20.6937,20.7009,32000.0
2011-05-02 12:15:00,28.93,28.94,28.86,28.88,50900.0,20.7009,20.708,20.6508,20.6651,50900.0
2011-05-02 12:20:00,28.87,28.89,28.84,28.86,35400.0,20.6579,20.6723,20.6365,20.6508,35400.0
2011-05-02 12:25:00,28.85,28.88,28.83,28.84,40000.0,20.6436,20.6651,20.6293,20.6365,40000.0
2011-05-02 12:30:00,28.84,28.84,28.8,28.83,35700.0,20.6365,20.6365,20.6079,20.6293,35700.0
2011-05-02 12:35:00,28.83,28.86,28.78,28.79,187100.0,20.6293,20.6508,20.5935,20.6007,187100.0
2011-05-02 12:40:00,28.79,28.81,28.78,28.8,218600.0,20.6007,20.615,20.5935,20.6079,218600.0
2011-05-02 12:45:00,28.81,28.82,28.78,28.82,179100.0,20.615,20.6222,20.5935,20.6222,179100.0
2011-05-02 12:50:00,28.82,28.85,28.81,28.82,58100.0,20.6222,20.6436,20.615,20.6222,58100.0
2011-05-02 12:55:00,28.83,28.85,28.82,28.82,17000.0,20.6293,20.6436,20.6222,20.6222,17000.0
2011-05-02 13:00:00,28.83,28.83,28.82,28.82,10600.0,20.6293,20.6293,20.6222,20.6222,10600.0
2011-05-02 13:05:00,28.82,28.84,28.82,28.84,17400.0,20.6222,20.6365,20.6222,20.6365,17400.0
2011-05-02 13:10:00,28.83,28.85,28.83,28.85,21200.0,20.6293,20.6436,20.6293,20.6436,21200.0
2011-05-02 13:15:00,28.84,28.88,28.84,28.88,21800.0,20.6365,20.6651,20.6365,20.6651,21800.0
2011-05-02 13:20:00,28.88,28.89,28.86,28.86,34600.0,20.6651,20.6723,20.6508,20.6508,34600.0
2011-05-02 13:25:00,28.87,28.87,28.85,28.85,59300.0,20.6579,20.6579,20.6436,20.6436,59300.0
2011-05-02 13:30:00,28.86,28.86,28.85,28.85,29600.0,20.6508,20.6508,20.6436,20.6436,29600.0
2011-05-02 13:35:00,28.86,28.86,28.85,28.86,19300.0,20.6508,20.6508,20.6436,20.6508,19300.0
2011-05-02 13:40:00,28.86,28.87,28.85,28.86,31800.0,20.6508,20.6579,20.6436,20.6508,31800.0
2011-05-02 13:45:00,28.87,28.9,28.86,28.9,22500.0,20.6579,20.6794,20.6508,20.6794,22500.0
2011-05-02 13:50:00,28.9,28.9,28.86,28.87,33700.0,20.6794,20.6794,20.6508,20.6579,33700.0
2011-05-02 13:55:00,28.87,28.87,28.85,28.87,44100.0,20.6579,20.6579,20.6436,20.6579,44100.0
2011-05-02 14:00:00,28.87,28.87,28.84,28.84,27000.0,20.6579,20.6579,20.6365,20.6365,27000.0
2011-05-02 14:05:00,28.85,28.85,28.83,28.83,38900.0,20.6436,20.6436,20.6293,20.6293,38900.0
2011-05-02 14:10:00,28.83,28.85,28.83,28.83,25100.0,20.6293,20.6436,20.6293,20.6293,25100.0
2011-05-02 14:15:00,28.83,28.84,28.83,28.84,24800.0,20.6293,20.6365,20.6293,20.6365,24800.0
2011-05-02 14:20:00,28.84,28.84,28.81,28.81,48000.0,20.6365,20.6365,20.615,20.615,48000.0
2011-05-02 14:25:00,28.81,28.81,28.77,28.78,50100.0,20.615,20.615,20.5864,20.5935,50100.0
2011-05-02 14:30:00,28.77,28.8,28.77,28.79,45200.0,20.5864,20.6079,20.5864,20.6007,45200.0
2011-05-02 14:35:00,28.79,28.8,28.79,28.79,43100.0,20.6007,20.6079,20.6007,20.6007,43100.0
2011-05-02 14:40:00,28.8,28.81,28.79,28.8,155700.0,20.6079,20.615,20.6007,20.6079,155700.0
2011-05-02 14:45:00,28.81,28.81,28.77,28.77,85600.0,20.615,20.615,20.5864,20.5864,85600.0
2011-05-02 14:50:00,28.78,28.78,28.77,28.77,17600.0,20.5935,20.5935,20.5864,20.5864,17600.0
2011-05-02 14:55:00,28.77,28.78,28.75,28.75,33300.0,20.5864,20.5935,20.5721,20.5721,33300.0
2011-05-02 15:00:00,28.75,28.8,28.75,28.77,119900.0,20.5721,20.6079,20.5721,20.5864,119900.0
2011-05-02 15:05:00,28.77,28.81,28.76,28.8,92600.0,20.5864,20.615,20.5792,20.6079,92600.0
2011-05-02 15:10:00,28.8,28.8,28.79,28.8,23100.0,20.6079,20.6079,20.6007,20.6079,23100.0
2011-05-02 15:15:00,28.79,28.82,28.79,28.82,56900.0,20.6007,20.6222,20.6007,20.6222,56900.0
2011-05-02 15:20:00,28.81,28.85,28.81,28.85,44800.0,20.615,20.6436,20.615,20.6436,44800.0
2011-05-02 15:25:00,28.85,28.87,28.84,28.85,110200.0,20.6436,20.6579,20.6365,20.6436,110200.0
2011-05-02 15:30:00,28.84,28.85,28.82,28.83,76100.0,20.6365,20.6436,20.6222,20.6293,76100.0
2011-05-02 15:35:00,28.84,28.84,28.82,28.84,89400.0,20.6365,20.6365,20.6222,20.6365,89400.0
2011-05-02 15:40:00,28.83,28.84,28.79,28.8,237500.0,20.6293,20.6365,20.6007,20.6079,237500.0
2011-05-02 15:45:00,28.8,28.83,28.79,28.82,158700.0,20.6079,20.6293,20.6007,20.6222,158700.0
2011-05-02 15:50:00,28.81,28.83,28.8,28.82,217600.0,20.615,20.6293,20.6079,20.6222,217600.0
2011-05-02 15:55:00,28.82,28.83,28.79,28.8,334400.0,20.6222,20.6293,20.6007,20.6079,334400.0
2011-05-03 09:30:00,28.81,28.81,28.66,28.69,137200.0,20.615,20.615,20.5077,20.5291,137200.0
2011-05-03 09:35:00,28.69,28.75,28.68,28.71,58200.0,20.5291,20.5721,20.522,20.5435,58200.0
2011-05-03 09:40:00,28.71,28.81,28.7,28.77,189100.0,20.5435,20.615,20.5363,20.5864,189100.0
2011-05-03 09:45:00,28.76,28.76,28.69,28.69,91200.0,20.5792,20.5792,20.5291,20.5291,91200.0
2011-05-03 09:50:00,28.7,28.83,28.69,28.82,69800.0,20.5363,20.6293,20.5291,20.6222,69800.0
2011-05-03 09:55:00,28.81,28.9,28.81,28.82,163600.0,20.615,20.6794,20.615,20.6222,163600.0
2011-05-03 10:00:00,28.82,28.84,28.77,28.79,69400.0,20.6222,20.6365,20.5864,20.6007,69400.0
2011-05-03 10:05:00,28.79,28.8,28.76,28.76,32300.0,20.6007,20.6079,20.5792,20.5792,32300.0
2011-05-03 10:10:00,28.77,28.81,28.74,28.8,42100.0,20.5864,20.615,20.5649,20.6079,42100.0
2011-05-03 10:15:00,28.8,28.81,28.79,28.8,49800.0,20.6079,20.615,20.6007,20.6079,49800.0
2011-05-03 10:20:00,28.8,28.82,28.79,28.82,37300.0,20.6079,20.6222,20.6007,20.6222,37300.0
2011-05-03 10:25:00,28.81,28.86,28.8,28.85,288400.0,20.615,20.6508,20.6079,20.6436,288400.0
2011-05-03 10:30:00,28.85,28.86,28.84,28.85,35700.0,20.6436,20.6508,20.6365,20.6436,35700.0
2011-05-03 10:35:00,28.85,28.85,28.74,28.75,55500.0,20.6436,20.6436,20.5649,20.5721,55500.0
2011-05-03 10:40:00,28.75,28.79,28.74,28.78,43200.0,20.5721,20.6007,20.5649,20.5935,43200.0
2011-05-03 10:45:00,28.77,28.83,28.75,28.82,45300.0,20.5864,20.6293,20.5721,20.6222,45300.0
2011-05-03 10:50:00,28.82,28.82,28.8,28.8,32800.0,20.6222,20.6222,20.6079,20.6079,32800.0
2011-05-03 10:55:00,28.8,28.81,28.79,28.79,262600.0,20.6079,20.615,20.6007,20.6007,262600.0
2011-05-03 11:00:00,28.8,28.8,28.79,28.8,68900.0,20.6079,20.6079,20.6007,20.6079,68900.0
2011-05-03 11:05:00,28.8,28.8,28.78,28.79,17300.0,20.6079,20.6079,20.5935,20.6007,17300.0
2011-05-03 11:10:00,28.78,28.8,28.78,28.79,38000.0,20.5935,20.6079,20.5935,20.6007,38000.0
2011-05-03 11:15:00,28.79,28.82,28.78,28.8,89300.0,20.6007,20.6222,20.5935,20.6079,89300.0
2011-05-03 11:20:00,28.81,28.83,28.8,28.81,43200.0,20.615,20.6293,20.6079,20.615,43200.0
2011-05-03 11:25:00,28.81,28.82,28.79,28.8,54700.0,20.615,20.6222,20.6007,20.6079,54700.0
2011-05-03 11:30:00,28.81,28.81,28.79,28.8,46700.0,20.615,20.615,20.6007,20.6079,46700.0
2011-05-03 11:35:00,28.8,28.81,28.79,28.79,39300.0,20.6079,20.615,20.6007,20.6007,39300.0
2011-05-03 11:40:00,28.8,28.81,28.78,28.8,40000.0,20.6079,20.615,20.5935,20.6079,40000.0
2011-05-03 11:45:00,28.8,28.81,28.78,28.78,37900.0,20.6079,20.615,20.5935,20.5935,37900.0
2011-05-03 11:50:00,28.78,28.8,28.78,28.8,22400.0,20.5935,20.6079,20.5935,20.6079,22400.0
2011-05-03 11:55:00,28.8,28.8,28.79,28.8,27400.0,20.6079,20.6079,20.6007,20.6079,27400.0
2011-05-03 12:00:00,28.79,28.81,28.78,28.8,67800.0,20.6007,20.615,20.5935,20.6079,67800.0
2011-05-03 12:05:00,28.8,28.81,28.8,28.81,16100.0,20.6079,20.615,20.6079,20.615,16100.0
2011-05-03 12:10:00,28.81,28.86,28.8,28.85,60300.0,20.615,20.6508,20.6079,20.6436,60300.0
2011-05-03 12:15:00,28.85,28.86,28.84,28.85,52900.0,20.6436,20.6508,20.6365,20.6436,52900.0
2011-05-03 12:20:00,28.84,28.85,28.83,28.84,16800.0,20.6365,20.6436,20.6293,20.6365,16800.0
2011-05-03 12:25:00,28.85,28.85,28.8,28.8,32800.0,20.6436,20.6436,20.6079,20.6079,32800.0
2011-05-03 12:30:00,28.81,28.83,28.8,28.83,14300.0,20.615,20.6293,20.6079,20.6293,14300.0
2011-05-03 12:35:00,28.83,28.85,28.82,28.83,68900.0,20.6293,20.6436,20.6222,20.6293,68900.0
2011-05-03 12:40:00,28.83,28.83,28.81,28.82,24100.0,20.6293,20.6293,20.615,20.6222,24100.0
2011-05-03 12:45:00,28.83,28.83,28.82,28.83,4300.0,20.6293,20.6293,20.6222,20.6293,4300.0
2011-05-03 12:50:00,28.83,28.84,28.81,28.81,46800.0,20.6293,20.6365,20.615,20.615,46800.0
2011-05-03 12:55:00,28.81,28.82,28.81,28.81,13100.0,20.615,20.6222,20.615,20.615,13100.0
2011-05-03 13:00:00,28.81,28.82,28.79,28.81,85500.0,20.615,20.6222,20.6007,20.615,85500.0
2011-05-03 13:05:00,28.8,28.83,28.8,28.83,48200.0,20.6079,20.6293,20.6079,20.6293,48200.0
2011-05-03 13:10:00,28.82,28.85,28.82,28.85,115300.0,20.6222,20.6436,20.6222,20.6436,115300.0
2011-05-03 13:15:00,28.85,28.86,28.84,28.86,18000.0,20.6436,20.6508,20.6365,20.6508,18000.0
2011-05-03 13:20:00,28.86,28.88,28.85,28.88,36400.0,20.6508,20.6651,20.6436,20.6651,36400.0
2011-05-03 13:25:00,28.87,28.88,28.85,28.87,109900.0,20.6579,20.6651,20.6436,20.6579,109900.0
2011-05-03 13:30:00,28.87,28.91,28.86,28.87,165200.0,20.6579,20.6866,20.6508,20.6579,165200.0
2011-05-03 13:35:00,28.87,28.88,28.87,28.88,40100.0,20.6579,20.6651,20.6579,20.6651,40100.0
2011-05-03 13:40:00,28.88,28.89,28.84,28.85,87300.0,20.6651,20.6723,20.6365,20.6436,87300.0
2011-05-03 13:45:00,28.84,28.85,28.82,28.84,35800.0,20.6365,20.6436,20.6222,20.6365,35800.0
2011-05-03 13:50:00,28.84,28.84,28.81,28.82,119400.0,20.6365,20.6365,20.615,20.6222,119400.0
2011-05-03 13:55:00,28.82,28.86,28.81,28.85,199200.0,20.6222,20.6508,20.615,20.6436,199200.0
2011-05-03 14:00:00,28.85,28.87,28.84,28.86,46000.0,20.6436,20.6579,20.6365,20.6508,46000.0
2011-05-03 14:05:00,28.87,28.87,28.81,28.82,97200.0,20.6579,20.6579,20.615,20.6222,97200.0
2011-05-03 14:10:00,28.82,28.82,28.79,28.82,93500.0,20.6222,20.6222,20.6007,20.6222,93500.0
2011-05-03 14:15:00,28.82,28.82,28.8,28.82,22900.0,20.6222,20.6222,20.6079,20.6222,22900.0
2011-05-03 14:20:00,28.81,28.82,28.81,28.81,44000.0,20.615,20.6222,20.615,20.615,44000.0
2011-05-03 14:25:00,28.82,28.91,28.8,28.88,103300.0,20.6222,20.6866,20.6079,20.6651,103300.0
2011-05-03 14:30:00,28.88,28.9,28.87,28.89,52400.0,20.6651,20.6794,20.6579,20.6723,52400.0
2011-05-03 14:35:00,28.89,28.89,28.84,28.84,83800.0,20.6723,20.6723,20.6365,20.6365,83800.0
2011-05-03 14:40:00,28.84,28.88,28.83,28.87,32000.0,20.6365,20.6651,20.6293,20.6579,32000.0
2011-05-03 14:45:00,28.87,28.88,28.85,28.86,55200.0,20.6579,20.6651,20.6436,20.6508,55200.0
2011-05-03 14:50:00,28.86,28.88,28.85,28.85,59400.0,20.6508,20.6651,20.6436,20.6436,59400.0
2011-05-03 14:55:00,28.85,28.86,28.85,28.85,24800.0,20.6436,20.6508,20.6436,20.6436,24800.0
2011-05-03 15:00:00,28.85,28.88,28.85,28.88,55400.0,20.6436,20.6651,20.6436,20.6651,55400.0
2011-05-03 15:05:00,28.88,28.9,28.87,28.9,39000.0,20.6651,20.6794,20.6579,20.6794,39000.0
2011-05-03 15:10:00,28.89,28.91,28.89,28.91,36600.0,20.6723,20.6866,20.6723,20.6866,36600.0
2011-05-03 15:15:00,28.91,28.91,28.88,28.88,74100.0,20.6866,20.6866,20.6651,20.6651,74100.0
2011-05-03 15:20:00,28.88,28.91,28.87,28.91,120500.0,20.6651,20.6866,20.6579,20.6866,120500.0
2011-05-03 15:25:00,28.91,28.91,28.87,28.88,110400.0,20.6866,20.6866,20.6579,20.6651,110400.0
2011-05-03 15:30:00,28.87,28.92,28.86,28.89,123900.0,20.6579,20.6937,20.6508,20.6723,123900.0
2011-05-03 15:35:00,28.89,28.9,28.86,28.87,96300.0,20.6723,20.6794,20.6508,20.6579,96300.0
2011-05-03 15:40:00,28.87,28.9,28.86,28.9,135400.0,20.6579,20.6794,20.6508,20.6794,135400.0
2011-05-03 15:45:00,28.9,28.92,28.89,28.9,161400.0,20.6794,20.6937,20.6723,20.6794,161400.0
2011-05-03 15:50:00,28.9,28.93,28.9,28.92,165900.0,20.6794,20.7009,20.6794,20.6937,165900.0
2011-05-03 15:55:00,28.93,28.94,28.92,28.93,269200.0,20.7009,20.708,20.6937,20.7009,269200.0
2011-05-04 09:30:00,28.87,29.0,28.82,28.9,88200.0,20.6579,20.751,20.6222,20.6794,88200.0
2011-05-04 09:35:00,28.9,28.91,28.8,28.81,179300.0,20.6794,20.6866,20.6079,20.615,179300.0
2011-05-04 09:40:00,28.8,28.9,28.74,28.74,108400.0,20.6079,20.6794,20.5649,20.5649,108400.0
2011-05-04 09:45:00,28.75,28.75,28.7,28.73,51700.0,20.5721,20.5721,20.5363,20.5578,51700.0
2011-05-04 09:50:00,28.73,28.8,28.71,28.74,89600.0,20.5578,20.6079,20.5435,20.5649,89600.0
2011-05-04 09:55:00,28.74,28.8,28.59,28.68,121200.0,20.5649,20.6079,20.4576,20.522,121200.0
2011-05-04 10:00:00,28.66,28.67,28.58,28.65,256700.0,20.5077,20.5148,20.4504,20.5005,256700.0
2011-05-04 10:05:00,28.64,28.64,28.56,28.58,180800.0,20.4934,20.4934,20.4361,20.4504,180800.0
2011-05-04 10:10:00,28.58,28.73,28.57,28.72,108800.0,20.4504,20.5578,20.4433,20.5506,108800.0
2011-05-04 10:15:00,28.73,28.75,28.71,28.74,101900.0,20.5578,20.5721,20.5435,20.5649,101900.0
2011-05-04 10:20:00,28.74,28.76,28.72,28.74,72000.0,20.5649,20.5792,20.5506,20.5649,72000.0
2011-05-04 10:25:00,28.74,28.75,28.67,28.68,107200.0,20.5649,20.5721,20.5148,20.522,107200.0
2011-05-04 10:30:00,28.68,28.73,28.66,28.71,53800.0,20.522,20.5578,20.5077,20.5435,53800.0
2011-05-04 10:35:00,28.71,28.71,28.65,28.69,58300.0,20.5435,20.5435,20.5005,20.5291,58300.0
2011-05-04 10:40:00,28.7,28.71,28.66,28.7,135700.0,20.5363,20.5435,20.5077,20.5363,135700.0
2011-05-04 10:45:00,28.7,28.74,28.69,28.74,70800.0,20.5363,20.5649,20.5291,20.5649,70800.0
2011-05-04 10:50:00,28.73,28.78,28.7,28.77,117400.0,20.5578,20.5935,20.5363,20.5864,117400.0
2011-05-04 10:55:00,28.77,28.78,28.75,28.75,32900.0,20.5864,20.5935,20.5721,20.5721,32900.0
2011-05-04 11:00:00,28.75,28.76,28.73,28.76,34700.0,20.5721,20.5792,20.5578,20.5792,34700.0
2011-05-04 11:05:00,28.76,28.78,28.74,28.78,26700.0,20.5792,20.5935,20.5649,20.5935,26700.0
2011-05-04 11:10:00,28.78,28.8,28.76,28.77,31000.0,20.5935,20.6079,20.5792,20.5864,31000.0
2011-05-04 11:15:00,28.76,28.77,28.67,28.7,116700.0,20.5792,20.5864,20.5148,20.5363,116700.0
2011-05-04 11:20:00,28.7,28.74,28.7,28.71,58300.0,20.5363,20.5649,20.5363,20.5435,58300.0
2011-05-04 11:25:00,28.71,28.76,28.71,28.76,40600.0,20.5435,20.5792,20.5435,20.5792,40600.0
2011-05-04 11:30:00,28.75,28.78,28.73,28.77,78100.0,20.5721,20.5935,20.5578,20.5864,78100.0
2011-05-04 11:35:00,28.77,28.8,28.76,28.8,37200.0,20.5864,20.6079,20.5792,20.6079,37200.0
2011-05-04 11:40:00,28.79,28.8,28.75,28.76,80300.0,20.6007,20.6079,20.5721,20.5792,80300.0
2011-05-04 11:45:00,28.75,28.76,28.73,28.73,34100.0,20.5721,20.5792,20.5578,20.5578,34100.0
2011-05-04 11:50:00,28.74,28.76,28.72,28.74,41400.0,20.5649,20.5792,20.5506,20.5649,41400.0
2011-05-04 11:55:00,28.73,28.77,28.73,28.75,45300.0,20.5578,20.5864,20.5578,20.5721,45300.0
2011-05-04 12:00:00,28.75,28.78,28.75,28.77,95100.0,20.5721,20.5935,20.5721,20.5864,95100.0
2011-05-04 12:05:00,28.76,28.77,28.75,28.77,52500.0,20.5792,20.5864,20.5721,20.5864,52500.0
2011-05-04 12:10:00,28.76,28.77,28.74,28.77,111900.0,20.5792,20.5864,20.5649,20.5864,111900.0
2011-05-04 12:15:00,28.76,28.77,28.75,28.76,49900.0,20.5792,20.5864,20.5721,20.5792,49900.0
2011-05-04 12:20:00,28.76,28.77,28.69,28.69,134500.0,20.5792,20.5864,20.5291,20.5291,134500.0
2011-05-04 12:25:00,28.69,28.71,28.66,28.67,156100.0,20.5291,20.5435,20.5077,20.5148,156100.0
2011-05-04 12:30:00,28.67,28.71,28.67,28.7,89400.0,20.5148,20.5435,20.5148,20.5363,89400.0
2011-05-04 12:35:00,28.7,28.72,28.69,28.71,252100.0,20.5363,20.5506,20.5291,20.5435,252100.0
2011-05-04 12:40:00,28.71,28.73,28.7,28.7,70600.0,20.5435,20.5578,20.5363,20.5363,70600.0
2011-05-04 12:45:00,28.7,28.71,28.68,28.7,191100.0,20.5363,20.5435,20.522,20.5363,191100.0
2011-05-04 12:50:00,28.7,28.73,28.69,28.73,85200.0,20.5363,20.5578,20.5291,20.5578,85200.0
2011-05-04 12:55:00,28.72,28.73,28.69,28.71,82800.0,20.5506,20.5578,20.5291,20.5435,82800.0
2011-05-04 13:00:00,28.7,28.77,28.69,28.76,68200.0,20.5363,20.5864,20.5291,20.5792,68200.0
2011-05-04 13:05:00,28.76,28.79,28.75,28.75,46300.0,20.5792,20.6007,20.5721,20.5721,46300.0
2011-05-04 13:10:00,28.75,28.81,28.75,28.8,85800.0,20.5721,20.615,20.5721,20.6079,85800.0
2011-05-04 13:15:00,28.8,28.86,28.79,28.85,70900.0,20.6079,20.6508,20.6007,20.6436,70900.0
2011-05-04 13:20:00,28.85,28.86,28.83,28.85,100700.0,20.6436,20.6508,20.6293,20.6436,100700.0
2011-05-04 13:25:00,28.85,28.86,28.83,28.85,88400.0,20.6436,20.6508,20.6293,20.6436,88400.0
2011-05-04 13:30:00,28.84,28.87,28.84,28.85,81900.0,20.6365,20.6579,20.6365,20.6436,81900.0
2011-05-04 13:35:00,28.85,28.85,28.8,28.8,86500.0,20.6436,20.6436,20.6079,20.6079,86500.0
2011-05-04 13:40:00,28.8,28.81,28.78,28.79,45300.0,20.6079,20.615,20.5935,20.6007,45300.0
2011-05-04 13:45:00,28.79,28.81,28.78,28.81,49300.0,20.6007,20.615,20.5935,20.615,49300.0
2011-05-04 13:50:00,28.8,28.81,28.77,28.78,98200.0,20.6079,20.615,20.5864,20.5935,98200.0
2011-05-04 13:55:00,28.78,28.78,28.75,28.76,42300.0,20.5935,20.5935,20.5721,20.5792,42300.0
2011-05-04 14:00:00,28.75,28.76,28.69,28.69,96500.0,20.5721,20.5792,20.5291,20.5291,96500.0
2011-05-04 14:05:00,28.69,28.69,28.66,28.66,66500.0,20.5291,20.5291,20.5077,20.5077,66500.0
2011-05-04 14:10:00,28.66,28.66,28.63,28.66,67200.0,20.5077,20.5077,20.4862,20.5077,67200.0
2011-05-04 14:15:00,28.66,28.69,28.64,28.68,80500.0,20.5077,20.5291,20.4934,20.522,80500.0
2011-05-04 14:20:00,28.68,28.72,28.68,28.7,54000.0,20.522,20.5506,20.522,20.5363,54000.0
2011-05-04 14:25:00,28.7,28.71,28.69,28.69,44600.0,20.5363,20.5435,20.5291,20.5291,44600.0
2011-05-04 14:30:00,28.7,28.72,28.68,28.69,58800.0,20.5363,20.5506,20.522,20.5291,58800.0
2011-05-04 14:35:00,28.68,28.7,28.66,28.69,45600.0,20.522,20.5363,20.5077,20.5291,45600.0
2011-05-04 14:40:00,28.69,28.7,28.68,28.69,55400.0,20.5291,20.5363,20.522,20.5291,55400.0
2011-05-04 14:45:00,28.69,28.69,28.66,28.66,116900.0,20.5291,20.5291,20.5077,20.5077,116900.0
2011-05-04 14:50:00,28.66,28.67,28.65,28.65,101400.0,20.5077,20.5148,20.5005,20.5005,101400.0
2011-05-04 14:55:00,28.65,28.68,28.64,28.68,144700.0,20.5005,20.522,20.4934,20.522,144700.0
2011-05-04 15:00:00,28.67,28.69,28.66,28.68,193000.0,20.5148,20.5291,20.5077,20.522,193000.0
2011-05-04 15:05:00,28.67,28.68,28.66,28.66,116500.0,20.5148,20.522,20.5077,20.5077,116500.0
2011-05-04 15:10:00,28.66,28.7,28.66,28.68,115400.0,20.5077,20.5363,20.5077,20.522,115400.0
2011-05-04 15:15:00,28.68,28.7,28.66,28.69,143300.0,20.522,20.5363,20.5077,20.5291,143300.0
2011-05-04 15:20:00,28.7,28.71,28.69,28.71,48800.0,20.5363,20.5435,20.5291,20.5435,48800.0
2011-05-04 15:25:00,28.71,28.74,28.69,28.71,114300.0,20.5435,20.5649,20.5291,20.5435,114300.0
2011-05-04 15:30:00,28.7,28.71,28.68,28.69,151800.0,20.5363,20.5435,20.522,20.5291,151800.0
2011-05-04 15:35:00,28.68,28.73,28.66,28.7,178500.0,20.522,20.5578,20.5077,20.5363,178500.0
2011-05-04 15:40:00,28.7,28.71,28.67,28.68,153500.0,20.5363,20.5435,20.5148,20.522,153500.0
2011-05-04 15:45:00,28.69,28.72,28.68,28.7,220200.0,20.5291,20.5506,20.522,20.5363,220200.0
2011-05-04 15:50:00,28.7,28.71,28.69,28.71,209200.0,20.5363,20.5435,20.5291,20.5435,209200.0
2011-05-04 15:55:00,28.7,28.76,28.69,28.76,447800.0,20.5363,20.5792,20.5291,20.5792,447800.0
2011-05-05 09:30:00,28.52,28.59,28.51,28.53,273800.0,20.4075,20.4576,20.4003,20.4147,273800.0
2011-05-05 09:35:00,28.53,28.56,28.51,28.53,173700.0,20.4147,20.4361,20.4003,20.4147,173700.0
2011-05-05 09:40:00,28.53,28.62,28.53,28.61,291400.0,20.4147,20.4791,20.4147,20.4719,291400.0
2011-05-05 09:45:00,28.59,28.66,28.59,28.63,113600.0,20.4576,20.5077,20.4576,20.4862,113600.0
2011-05-05 09:50:00,28.63,28.64,28.59,28.61,155500.0,20.4862,20.4934,20.4576,20.4719,155500.0
2011-05-05 09:55:00,28.61,28.66,28.57,28.65,139100.0,20.4719,20.5077,20.4433,20.5005,139100.0
2011-05-05 10:00:00,28.66,28.68,28.65,28.67,132400.0,20.5077,20.522,20.5005,20.5148,132400.0
2011-05-05 10:05:00,28.66,28.67,28.59,28.6,151100.0,20.5077,20.5148,20.4576,20.4647,151100.0
2011-05-05 10:10:00,28.59,28.59,28.53,28.53,100000.0,20.4576,20.4576,20.4147,20.4147,100000.0
2011-05-05 10:15:00,28.53,28.57,28.52,28.57,231300.0,20.4147,20.4433,20.4075,20.4433,231300.0
2011-05-05 10:20:00,28.56,28.57,28.53,28.57,74600.0,20.4361,20.4433,20.4147,20.4433,74600.0
2011-05-05 10:25:00,28.57,28.59,28.52,28.52,56000.0,20.4433,20.4576,20.4075,20.4075,56000.0
2011-05-05 10:30:00,28.52,28.55,28.51,28.55,90800.0,20.4075,20.429,20.4003,20.429,90800.0
2011-05-05 10:35:00,28.55,28.58,28.52,28.58,49100.0,20.429,20.4504,20.4075,20.4504,49100.0
2011-05-05 10:40:00,28.57,28.64,28.57,28.63,111000.0,20.4433,20.4934,20.4433,20.4862,111000.0
2011-05-05 10:45:00,28.62,28.64,28.61,28.64,43100.0,20.4791,20.4934,20.4719,20.4934,43100.0
2011-05-05 10:50:00,28.63,28.64,28.59,28.61,35400.0,20.4862,20.4934,20.4576,20.4719,35400.0
2011-05-05 10:55:00,28.61,28.64,28.61,28.62,26800.0,20.4719,20.4934,20.4719,20.4791,26800.0
2011-05-05 11:00:00,28.62,28.64,28.61,28.62,73600.0,20.4791,20.4934,20.4719,20.4791,73600.0
2011-05-05 11:05:00,28.62,28.63,28.59,28.6,159200.0,20.4791,20.4862,20.4576,20.4647,159200.0
2011-05-05 11:10:00,28.61,28.63,28.55,28.57,99500.0,20.4719,20.4862,20.429,20.4433,99500.0
2011-05-05 11:15:00,28.57,28.61,28.56,28.59,59100.0,20.4433,20.4719,20.4361,20.4576,59100.0
2011-05-05 11:20:00,28.59,28.61,28.57,28.59,105900.0,20.4576,20.4719,20.4433,20.4576,105900.0
2011-05-05 11:25:00,28.59,28.6,28.59,28.6,29600.0,20.4576,20.4647,20.4576,20.4647,29600.0
2011-05-05 11:30:00,28.59,28.62,28.58,28.6,95400.0,20.4576,20.4791,20.4504,20.4647,95400.0
2011-05-05 11:35:00,28.61,28.64,28.6,28.62,44200.0,20.4719,20.4934,20.4647,20.4791,44200.0
2011-05-05 11:40:00,28.62,28.69,28.62,28.69,56700.0,20.4791,20.5291,20.4791,20.5291,56700.0
2011-05-05 11:45:00,28.69,28.78,28.68,28.77,85300.0,20.5291,20.5935,20.522,20.5864,85300.0
2011-05-05 11:50:00,28.77,28.77,28.73,28.74,23000.0,20.5864,20.5864,20.5578,20.5649,23000.0
2011-05-05 11:55:00,28.73,28.74,28.67,28.68,84100.0,20.5578,20.5649,20.5148,20.522,84100.0
2011-05-05 12:00:00,28.67,28.71,28.66,28.69,65600.0,20.5148,20.5435,20.5077,20.5291,65600.0
2011-05-05 12:05:00,28.69,28.72,28.67,28.71,46700.0,20.5291,20.5506,20.5148,20.5435,46700.0
2011-05-05 12:10:00,28.7,28.71,28.68,28.69,36100.0,20.5363,20.5435,20.522,20.5291,36100.0
2011-05-05 12:15:00,28.69,28.7,28.67,28.68,40200.0,20.5291,20.5363,20.5148,20.522,40200.0
2011-05-05 12:20:00,28.67,28.72,28.67,28.71,38700.0,20.5148,20.5506,20.5148,20.5435,38700.0
2011-05-05 12:25:00,28.71,28.74,28.71,28.73,36100.0,20.5435,20.5649,20.5435,20.5578,36100.0
2011-05-05 12:30:00,28.73,28.73,28.7,28.72,20000.0,20.5578,20.5578,20.5363,20.5506,20000.0
2011-05-05 12:35:00,28.72,28.74,28.71,28.73,40400.0,20.5506,20.5649,20.5435,20.5578,40400.0
2011-05-05 12:40:00,28.73,28.74,28.69,28.71,40500.0,20.5578,20.5649,20.5291,20.5435,40500.0
2011-05-05 12:45:00,28.71,28.75,28.71,28.74,26200.0,20.5435,20.5721,20.5435,20.5649,26200.0
2011-05-05 12:50:00,28.75,28.76,28.71,28.72,28600.0,20.5721,20.5792,20.5435,20.5506,28600.0
2011-05-05 12:55:00,28.71,28.71,28.67,28.69,33500.0,20.5435,20.5435,20.5148,20.5291,33500.0
2011-05-05 13:00:00,28.69,28.74,28.68,28.74,71900.0,20.5291,20.5649,20.522,20.5649,71900.0
2011-05-05 13:05:00,28.74,28.74,28.71,28.71,20800.0,20.5649,20.5649,20.5435,20.5435,20800.0
2011-05-05 13:10:00,28.71,28.73,28.7,28.73,12700.0,20.5435,20.5578,20.5363,20.5578,12700.0
2011-05-05 13:15:00,28.73,28.75,28.72,28.72,12400.0,20.5578,20.5721,20.5506,20.5506,12400.0
2011-05-05 13:20:00,28.72,28.72,28.7,28.71,8400.0,20.5506,20.5506,20.5363,20.5435,8400.0
2011-05-05 13:25:00,28.7,28.73,28.69,28.71,36500.0,20.5363,20.5578,20.5291,20.5435,36500.0
2011-05-05 13:30:00,28.71,28.72,28.7,28.7,18800.0,20.5435,20.5506,20.5363,20.5363,18800.0
2011-05-05 13:35:00,28.71,28.71,28.67,28.67,37700.0,20.5435,20.5435,20.5148,20.5148,37700.0
2011-05-05 13:40:00,28.67,28.69,28.65,28.66,30500.0,20.5148,20.5291,20.5005,20.5077,30500.0
2011-05-05 13:45:00,28.66,28.69,28.65,28.67,30300.0,20.5077,20.5291,20.5005,20.5148,30300.0
2011-05-05 13:50:00,28.67,28.67,28.63,28.66,22300.0,20.5148,20.5148,20.4862,20.5077,22300.0
2011-05-05 13:55:00,28.66,28.68,28.65,28.65,44400.0,20.5077,20.522,20.5005,20.5005,44400.0
2011-05-05 14:00:00,28.66,28.66,28.61,28.61,127500.0,20.5077,20.5077,20.4719,20.4719,127500.0
2011-05-05 14:05:00,28.61,28.63,28.61,28.62,28900.0,20.4719,20.4862,20.4719,20.4791,28900.0
2011-05-05 14:10:00,28.6,28.63,28.59,28.63,82400.0,20.4647,20.4862,20.4576,20.4862,82400.0
2011-05-05 14:15:00,28.62,28.66,28.61,28.65,48800.0,20.4791,20.5077,20.4719,20.5005,48800.0
2011-05-05 14:20:00,28.65,28.7,28.65,28.7,37700.0,20.5005,20.5363,20.5005,20.5363,37700.0
2011-05-05 14:25:00,28.69,28.73,28.69,28.73,48600.0,20.5291,20.5578,20.5291,20.5578,48600.0
2011-05-05 14:30:00,28.73,28.76,28.71,28.74,62000.0,20.5578,20.5792,20.5435,20.5649,62000.0
2011-05-05 14:35:00,28.75,28.76,28.74,28.75,19900.0,20.5721,20.5792,20.5649,20.5721,19900.0
2011-05-05 14:40:00,28.75,28.75,28.71,28.71,18300.0,20.5721,20.5721,20.5435,20.5435,18300.0
2011-05-05 14:45:00,28.72,28.72,28.67,28.69,35300.0,20.5506,20.5506,20.5148,20.5291,35300.0
2011-05-05 14:50:00,28.69,28.7,28.64,28.64,54100.0,20.5291,20.5363,20.4934,20.4934,54100.0
2011-05-05 14:55:00,28.64,28.66,28.62,28.62,40400.0,20.4934,20.5077,20.4791,20.4791,40400.0
2011-05-05 15:00:00,28.62,28.62,28.6,28.6,66100.0,20.4791,20.4791,20.4647,20.4647,66100.0
2011-05-05 15:05:00,28.6,28.6,28.55,28.56,79200.0,20.4647,20.4647,20.429,20.4361,79200.0
2011-05-05 15:10:00,28.55,28.55,28.5,28.53,189700.0,20.429,20.429,20.3932,20.4147,189700.0
2011-05-05 15:15:00,28.53,28.55,28.52,28.52,61600.0,20.4147,20.429,20.4075,20.4075,61600.0
2011-05-05 15:20:00,28.52,28.55,28.45,28.48,261100.0,20.4075,20.429,20.3574,20.3789,261100.0
2011-05-05 15:25:00,28.47,28.51,28.46,28.48,170300.0,20.3717,20.4003,20.3646,20.3789,170300.0
2011-05-05 15:30:00,28.48,28.54,28.47,28.52,99600.0,20.3789,20.4218,20.3717,20.4075,99600.0
2011-05-05 15:35:00,28.52,28.55,28.51,28.54,118800.0,20.4075,20.429,20.4003,20.4218,118800.0
2011-05-05 15:40:00,28.55,28.59,28.52,28.59,181800.0,20.429,20.4576,20.4075,20.4576,181800.0
2011-05-05 15:45:00,28.59,28.6,28.52,28.58,156800.0,20.4576,20.4647,20.4075,20.4504,156800.0
2011-05-05 15:50:00,28.57,28.61,28.55,28.55,125800.0,20.4433,20.4719,20.429,20.429,125800.0
2011-05-05 15:55:00,28.55,28.56,28.49,28.54,292000.0,20.429,20.4361,20.386,20.4218,292000.0
2011-05-06 09:30:00,28.8,28.9,28.79,28.86,98000.0,20.6079,20.6794,20.6007,20.6508,98000.0
2011-05-06 09:35:00,28.85,28.9,28.82,28.84,66700.0,20.6436,20.6794,20.6222,20.6365,66700.0
2011-05-06 09:40:00,28.85,28.9,28.83,28.88,82600.0,20.6436,20.6794,20.6293,20.6651,82600.0
2011-05-06 09:45:00,28.88,28.89,28.85,28.86,56300.0,20.6651,20.6723,20.6436,20.6508,56300.0
2011-05-06 09:50:00,28.87,28.88,28.82,28.86,44000.0,20.6579,20.6651,20.6222,20.6508,44000.0
2011-05-06 09:55:00,28.86,28.87,28.83,28.83,50000.0,20.6508,20.6579,20.6293,20.6293,50000.0
2011-05-06 10:00:00,28.83,28.87,28.82,28.87,35000.0,20.6293,20.6579,20.6222,20.6579,35000.0
2011-05-06 10:05:00,28.87,28.87,28.77,28.8,71300.0,20.6579,20.6579,20.5864,20.6079,71300.0
2011-05-06 10:10:00,28.79,28.86,28.79,28.85,51600.0,20.6007,20.6508,20.6007,20.6436,51600.0
2011-05-06 10:15:00,28.86,28.86,28.81,28.81,40500.0,20.6508,20.6508,20.615,20.615,40500.0
2011-05-06 10:20:00,28.81,28.82,28.79,28.82,42000.0,20.615,20.6222,20.6007,20.6222,42000.0
2011-05-06 10:25:00,28.83,28.83,28.79,28.8,26800.0,20.6293,20.6293,20.6007,20.6079,26800.0
2011-05-06 10:30:00,28.79,28.79,28.7,28.7,64800.0,20.6007,20.6007,20.5363,20.5363,64800.0
2011-05-06 10:35:00,28.7,28.72,28.69,28.7,66600.0,20.5363,20.5506,20.5291,20.5363,66600.0
2011-05-06 10:40:00,28.71,28.73,28.7,28.73,39300.0,20.5435,20.5578,20.5363,20.5578,39300.0
2011-05-06 10:45:00,28.74,28.74,28.69,28.7,45600.0,20.5649,20.5649,20.5291,20.5363,45600.0
2011-05-06 10:50:00,28.7,28.75,28.7,28.74,46700.0,20.5363,20.5721,20.5363,20.5649,46700.0
2011-05-06 10:55:00,28.75,28.75,28.72,28.72,30600.0,20.5721,20.5721,20.5506,20.5506,30600.0
2011-05-06 11:00:00,28.72,28.75,28.72,28.73,79000.0,20.5506,20.5721,20.5506,20.5578,79000.0
2011-05-06 11:05:00,28.72,28.75,28.72,28.75,46000.0,20.5506,20.5721,20.5506,20.5721,46000.0
2011-05-06 11:10:00,28.75,28.77,28.74,28.75,43500.0,20.5721,20.5864,20.5649,20.5721,43500.0
2011-05-06 11:15:00,28.75,28.81,28.74,28.79,80200.0,20.5721,20.615,20.5649,20.6007,80200.0
2011-05-06 11:20:00,28.8,28.81,28.75,28.79,100300.0,20.6079,20.615,20.5721,20.6007,100300.0
2011-05-06 11:25:00,28.79,28.8,28.78,28.79,58400.0,20.6007,20.6079,20.5935,20.6007,58400.0
2011-05-06 11:30:00,28.8,28.8,28.78,28.8,62800.0,20.6079,20.6079,20.5935,20.6079,62800.0
2011-05-06 11:35:00,28.79,28.81,28.78,28.79,95300.0,20.6007,20.615,20.5935,20.6007,95300.0
2011-05-06 11:40:00,28.79,28.8,28.76,28.77,131900.0,20.6007,20.6079,20.5792,20.5864,131900.0
2011-05-06 11:45:00,28.78,28.81,28.77,28.8,55600.0,20.5935,20.615,20.5864,20.6079,55600.0
2011-05-06 11:50:00,28.81,28.81,28.78,28.78,118000.0,20.615,20.615,20.5935,20.5935,118000.0
2011-05-06 11:55:00,28.79,28.8,28.73,28.78,50000.0,20.6007,20.6079,20.5578,20.5935,50000.0
2011-05-06 12:00:00,28.78,28.81,28.76,28.78,46300.0,20.5935,20.615,20.5792,20.5935,46300.0
2011-05-06 12:05:00,28.78,28.78,28.69,28.69,83200.0,20.5935,20.5935,20.5291,20.5291,83200.0
2011-05-06 12:10:00,28.69,28.75,28.67,28.74,58500.0,20.5291,20.5721,20.5148,20.5649,58500.0
2011-05-06 12:15:00,28.74,28.76,28.69,28.71,34200.0,20.5649,20.5792,20.5291,20.5435,34200.0
2011-05-06 12:20:00,28.71,28.73,28.68,28.7,37900.0,20.5435,20.5578,20.522,20.5363,37900.0
2011-05-06 12:25:00,28.7,28.73,28.66,28.68,58400.0,20.5363,20.5578,20.5077,20.522,58400.0
2011-05-06 12:30:00,28.67,28.72,28.65,28.68,103100.0,20.5148,20.5506,20.5005,20.522,103100.0
2011-05-06 12:35:00,28.67,28.69,28.66,28.69,36700.0,20.5148,20.5291,20.5077,20.5291,36700.0
2011-05-06 12:40:00,28.68,28.68,28.56,28.6,71200.0,20.522,20.522,20.4361,20.4647,71200.0
2011-05-06 12:45:00,28.6,28.6,28.57,28.57,25800.0,20.4647,20.4647,20.4433,20.4433,25800.0
2011-05-06 12:50:00,28.57,28.61,28.55,28.61,38400.0,20.4433,20.4719,20.429,20.4719,38400.0
2011-05-06 12:55:00,28.61,28.63,28.6,28.63,29100.0,20.4719,20.4862,20.4647,20.4862,29100.0
2011-05-06 13:00:00,28.63,28.66,28.62,28.66,25700.0,20.4862,20.5077,20.4791,20.5077,25700.0
2011-05-06 13:05:00,28.66,28.67,28.63,28.67,21700.0,20.5077,20.5148,20.4862,20.5148,21700.0
2011-05-06 13:10:00,28.66,28.67,28.56,28.57,81600.0,20.5077,20.5148,20.4361,20.4433,81600.0
2011-05-06 13:15:00,28.57,28.57,28.44,28.44,104500.0,20.4433,20.4433,20.3503,20.3503,104500.0
2011-05-06 13:20:00,28.44,28.5,28.44,28.5,64400.0,20.3503,20.3932,20.3503,20.3932,64400.0
2011-05-06 13:25:00,28.5,28.51,28.48,28.49,39100.0,20.3932,20.4003,20.3789,20.386,39100.0
2011-05-06 13:30:00,28.49,28.5,28.46,28.49,84800.0,20.386,20.3932,20.3646,20.386,84800.0
2011-05-06 13:35:00,28.48,28.5,28.46,28.48,31500.0,20.3789,20.3932,20.3646,20.3789,31500.0
2011-05-06 13:40:00,28.47,28.5,28.46,28.48,54500.0,20.3717,20.3932,20.3646,20.3789,54500.0
2011-05-06 13:45:00,28.48,28.51,28.47,28.51,62300.0,20.3789,20.4003,20.3717,20.4003,62300.0
2011-05-06 13:50:00,28.51,28.54,28.5,28.53,26900.0,20.4003,20.4218,20.3932,20.4147,26900.0
2011-05-06 13:55:00,28.52,28.53,28.5,28.5,22500.0,20.4075,20.4147,20.3932,20.3932,22500.0
2011-05-06 14:00:00,28.51,28.52,28.5,28.52,47800.0,20.4003,20.4075,20.3932,20.4075,47800.0
2011-05-06 14:05:00,28.52,28.59,28.52,28.59,43200.0,20.4075,20.4576,20.4075,20.4576,43200.0
2011-05-06 14:10:00,28.59,28.64,28.59,28.6,63400.0,20.4576,20.4934,20.4576,20.4647,63400.0
2011-05-06 14:15:00,28.61,28.61,28.58,28.59,35100.0,20.4719,20.4719,20.4504,20.4576,35100.0
2011-05-06 14:20:00,28.58,28.58,28.54,28.55,47300.0,20.4504,20.4504,20.4218,20.429,47300.0
2011-05-06 14:25:00,28.54,28.55,28.5,28.53,54400.0,20.4218,20.429,20.3932,20.4147,54400.0
2011-05-06 14:30:00,28.52,28.53,28.49,28.51,87900.0,20.4075,20.4147,20.386,20.4003,87900.0
2011-05-06 14:35:00,28.51,28.51,28.47,28.51,50700.0,20.4003,20.4003,20.3717,20.4003,50700.0
2011-05-06 14:40:00,28.51,28.54,28.51,28.54,29700.0,20.4003,20.4218,20.4003,20.4218,29700.0
2011-05-06 14:45:00,28.54,28.55,28.49,28.55,105900.0,20.4218,20.429,20.386,20.429,105900.0
2011-05-06 14:50:00,28.55,28.59,28.54,28.54,70600.0,20.429,20.4576,20.4218,20.4218,70600.0
2011-05-06 14:55:00,28.54,28.57,28.53,28.55,40000.0,20.4218,20.4433,20.4147,20.429,40000.0
2011-05-06 15:00:00,28.54,28.6,28.54,28.59,65300.0,20.4218,20.4647,20.4218,20.4576,65300.0
2011-05-06 15:05:00,28.59,28.59,28.55,28.59,39800.0,20.4576,20.4576,20.429,20.4576,39800.0
2011-05-06 15:10:00,28.59,28.62,28.57,28.58,47500.0,20.4576,20.4791,20.4433,20.4504,47500.0
2011-05-06 15:15:00,28.58,28.61,28.57,28.61,39700.0,20.4504,20.4719,20.4433,20.4719,39700.0
2011-05-06 15:20:00,28.61,28.61,28.59,28.6,43000.0,20.4719,20.4719,20.4576,20.4647,43000.0
2011-05-06 15:25:00,28.6,28.61,28.57,28.58,43000.0,20.4647,20.4719,20.4433,20.4504,43000.0
2011-05-06 15:30:00,28.58,28.6,28.57,28.59,59000.0,20.4504,20.4647,20.4433,20.4576,59000.0
2011-05-06 15:35:00,28.6,28.63,28.59,28.59,86200.0,20.4647,20.4862,20.4576,20.4576,86200.0
2011-05-06 15:40:00,28.59,28.63,28.59,28.63,81700.0,20.4576,20.4862,20.4576,20.4862,81700.0
2011-05-06 15:45:00,28.64,28.65,28.6,28.62,111000.0,20.4934,20.5005,20.4647,20.4791,111000.0
2011-05-06 15:50:00,28.63,28.63,28.58,28.58,56400.0,20.4862,20.4862,20.4504,20.4504,56400.0
2011-05-06 15:55:00,28.59,28.6,28.58,28.58,178900.0,20.4576,20.4647,20.4504,20.4504,178900.0
2011-05-09 09:30:00,28.55,28.55,28.47,28.47,43100.0,20.429,20.429,20.3717,20.3717,43100.0
2011-05-09 09:35:00,28.46,28.53,28.46,28.51,34900.0,20.3646,20.4147,20.3646,20.4003,34900.0
2011-05-09 09:40:00,28.5,28.53,28.47,28.53,39400.0,20.3932,20.4147,20.3717,20.4147,39400.0
2011-05-09 09:45:00,28.55,28.56,28.51,28.53,33800.0,20.429,20.4361,20.4003,20.4147,33800.0
2011-05-09 09:50:00,28.53,28.53,28.48,28.49,61400.0,20.4147,20.4147,20.3789,20.386,61400.0
2011-05-09 09:55:00,28.49,28.54,28.49,28.51,57100.0,20.386,20.4218,20.386,20.4003,57100.0
2011-05-09 10:00:00,28.5,28.54,28.5,28.52,39000.0,20.3932,20.4218,20.3932,20.4075,39000.0
2011-05-09 10:05:00,28.53,28.58,28.52,28.58,45900.0,20.4147,20.4504,20.4075,20.4504,45900.0
2011-05-09 10:10:00,28.58,28.6,28.55,28.56,51400.0,20.4504,20.4647,20.429,20.4361,51400.0
2011-05-09 10:15:00,28.56,28.57,28.48,28.49,51100.0,20.4361,20.4433,20.3789,20.386,51100.0
2011-05-09 10:20:00,28.49,28.51,28.44,28.49,193600.0,20.386,20.4003,20.3503,20.386,193600.0
2011-05-09 10:25:00,28.49,28.55,28.48,28.52,55300.0,20.386,20.429,20.3789,20.4075,55300.0
2011-05-09 10:30:00,28.52,28.54,28.48,28.5,122400.0,20.4075,20.4218,20.3789,20.3932,122400.0
2011-05-09 10:35:00,28.5,28.51,28.47,28.49,138200.0,20.3932,20.4003,20.3717,20.386,138200.0
2011-05-09 10:40:00,28.49,28.49,28.47,28.49,81900.0,20.386,20.386,20.3717,20.386,81900.0
2011-05-09 10:45:00,28.48,28.49,28.46,28.49,152200.0,20.3789,20.386,20.3646,20.386,152200.0
2011-05-09 10:50:00,28.49,28.54,28.48,28.53,48600.0,20.386,20.4218,20.3789,20.4147,48600.0
2011-05-09 10:55:00,28.54,28.57,28.53,28.55,44700.0,20.4218,20.4433,20.4147,20.429,44700.0
2011-05-09 11:00:00,28.55,28.56,28.53,28.53,61000.0,20.429,20.4361,20.4147,20.4147,61000.0
2011-05-09 11:05:00,28.54,28.55,28.53,28.55,32900.0,20.4218,20.429,20.4147,20.429,32900.0
2011-05-09 11:10:00,28.55,28.55,28.53,28.54,58800.0,20.429,20.429,20.4147,20.4218,58800.0
2011-05-09 11:15:00,28.55,28.55,28.53,28.55,37400.0,20.429,20.429,20.4147,20.429,37400.0
2011-05-09 11:20:00,28.55,28.57,28.52,28.52,64600.0,20.429,20.4433,20.4075,20.4075,64600.0
2011-05-09 11:25:00,28.52,28.53,28.5,28.52,45300.0,20.4075,20.4147,20.3932,20.4075,45300.0
2011-05-09 11:30:00,28.52,28.53,28.5,28.52,55700.0,20.4075,20.4147,20.3932,20.4075,55700.0
2011-05-09 11:35:00,28.52,28.52,28.5,28.51,19000.0,20.4075,20.4075,20.3932,20.4003,19000.0
2011-05-09 11:40:00,28.5,28.51,28.44,28.45,67500.0,20.3932,20.4003,20.3503,20.3574,67500.0
2011-05-09 11:45:00,28.44,28.52,28.44,28.52,70800.0,20.3503,20.4075,20.3503,20.4075,70800.0
2011-05-09 11:50:00,28.52,28.56,28.5,28.55,50800.0,20.4075,20.4361,20.3932,20.429,50800.0
2011-05-09 11:55:00,28.55,28.56,28.53,28.55,36700.0,20.429,20.4361,20.4147,20.429,36700.0
2011-05-09 12:00:00,28.54,28.55,28.52,28.55,40100.0,20.4218,20.429,20.4075,20.429,40100.0
2011-05-09 12:05:00,28.55,28.58,28.55,28.56,30000.0,20.429,20.4504,20.429,20.4361,30000.0
2011-05-09 12:10:00,28.56,28.58,28.55,28.57,65400.0,20.4361,20.4504,20.429,20.4433,65400.0
2011-05-09 12:15:00,28.58,28.59,28.56,28.58,51400.0,20.4504,20.4576,20.4361,20.4504,51400.0
2011-05-09 12:20:00,28.58,28.58,28.54,28.55,22700.0,20.4504,20.4504,20.4218,20.429,22700.0
2011-05-09 12:25:00,28.54,28.55,28.53,28.55,33500.0,20.4218,20.429,20.4147,20.429,33500.0
2011-05-09 12:30:00,28.55,28.55,28.54,28.55,23900.0,20.429,20.429,20.4218,20.429,23900.0
2011-05-09 12:35:00,28.54,28.55,28.52,28.52,26200.0,20.4218,20.429,20.4075,20.4075,26200.0
2011-05-09 12:40:00,28.52,28.53,28.51,28.51,23100.0,20.4075,20.4147,20.4003,20.4003,23100.0
2011-05-09 12:45:00,28.5,28.52,28.5,28.51,18700.0,20.3932,20.4075,20.3932,20.4003,18700.0
2011-05-09 12:50:00,28.51,28.51,28.5,28.5,13000.0,20.4003,20.4003,20.3932,20.3932,13000.0
2011-05-09 12:55:00,28.5,28.51,28.5,28.5,8100.0,20.3932,20.4003,20.3932,20.3932,8100.0
2011-05-09 13:00:00,28.51,28.52,28.5,28.52,9300.0,20.4003,20.4075,20.3932,20.4075,9300.0
2011-05-09 13:05:00,28.52,28.52,28.49,28.5,38900.0,20.4075,20.4075,20.386,20.3932,38900.0
2011-05-09 13:10:00,28.51,28.56,28.51,28.54,80100.0,20.4003,20.4361,20.4003,20.4218,80100.0
2011-05-09 13:15:00,28.54,28.54,28.52,28.52,12900.0,20.4218,20.4218,20.4075,20.4075,12900.0
2011-05-09 13:20:00,28.51,28.51,28.5,28.51,23000.0,20.4003,20.4003,20.3932,20.4003,23000.0
2011-05-09 13:25:00,28.5,28.53,28.5,28.51,14200.0,20.3932,20.4147,20.3932,20.4003,14200.0
2011-05-09 13:30:00,28.52,28.54,28.51,28.52,13500.0,20.4075,20.4218,20.4003,20.4075,13500.0
2011-05-09 13:35:00,28.53,28.53,28.51,28.51,8300.0,20.4147,20.4147,20.4003,20.4003,8300.0
2011-05-09 13:40:00,28.51,28.52,28.51,28.52,10000.0,20.4003,20.4075,20.4003,20.4075,10000.0
2011-05-09 13:45:00,28.53,28.54,28.52,28.52,32200.0,20.4147,20.4218,20.4075,20.4075,32200.0
2011-05-09 13:50:00,28.52,28.53,28.51,28.51,13200.0,20.4075,20.4147,20.4003,20.4003,13200.0
2011-05-09 13:55:00,28.51,28.51,28.49,28.5,18500.0,20.4003,20.4003,20.386,20.3932,18500.0
2011-05-09 14:00:00,28.51,28.52,28.5,28.51,14800.0,20.4003,20.4075,20.3932,20.4003,14800.0
2011-05-09 14:05:00,28.51,28.51,28.49,28.51,17800.0,20.4003,20.4003,20.386,20.4003,17800.0
2011-05-09 14:10:00,28.51,28.54,28.5,28.53,40100.0,20.4003,20.4218,20.3932,20.4147,40100.0
2011-05-09 14:15:00,28.53,28.53,28.5,28.52,46000.0,20.4147,20.4147,20.3932,20.4075,46000.0
2011-05-09 14:20:00,28.52,28.52,28.51,28.51,19500.0,20.4075,20.4075,20.4003,20.4003,19500.0
2011-05-09 14:25:00,28.51,28.52,28.5,28.5,17700.0,20.4003,20.4075,20.3932,20.3932,17700.0
2011-05-09 14:30:00,28.5,28.53,28.5,28.53,28400.0,20.3932,20.4147,20.3932,20.4147,28400.0
2011-05-09 14:35:00,28.53,28.53,28.52,28.53,39500.0,20.4147,20.4147,20.4075,20.4147,39500.0
2011-05-09 14:40:00,28.53,28.55,28.52,28.52,37000.0,20.4147,20.429,20.4075,20.4075,37000.0
2011-05-09 14:45:00,28.52,28.52,28.51,28.51,24000.0,20.4075,20.4075,20.4003,20.4003,24000.0
2011-05-09 14:50:00,28.51,28.53,28.5,28.51,66600.0,20.4003,20.4147,20.3932,20.4003,66600.0
2011-05-09 14:55:00,28.51,28.52,28.5,28.51,23200.0,20.4003,20.4075,20.3932,20.4003,23200.0
2011-05-09 15:00:00,28.51,28.54,28.51,28.52,40600.0,20.4003,20.4218,20.4003,20.4075,40600.0
2011-05-09 15:05:00,28.52,28.56,28.52,28.56,74800.0,20.4075,20.4361,20.4075,20.4361,74800.0
2011-05-09 15:10:00,28.56,28.59,28.55,28.55,102200.0,20.4361,20.4576,20.429,20.429,102200.0
2011-05-09 15:15:00,28.55,28.56,28.55,28.55,34300.0,20.429,20.4361,20.429,20.429,34300.0
2011-05-09 15:20:00,28.55,28.57,28.55,28.56,59100.0,20.429,20.4433,20.429,20.4361,59100.0
2011-05-09 15:25:00,28.56,28.58,28.56,28.58,43300.0,20.4361,20.4504,20.4361,20.4504,43300.0
2011-05-09 15:30:00,28.57,28.6,28.55,28.55,62400.0,20.4433,20.4647,20.429,20.429,62400.0
2011-05-09 15:35:00,28.55,28.6,28.55,28.6,102100.0,20.429,20.4647,20.429,20.4647,102100.0
2011-05-09 15:40:00,28.6,28.62,28.59,28.61,68700.0,20.4647,20.4791,20.4576,20.4719,68700.0
2011-05-09 15:45:00,28.6,28.64,28.6,28.61,114300.0,20.4647,20.4934,20.4647,20.4719,114300.0
2011-05-09 15:50:00,28.61,28.63,28.6,28.61,52200.0,20.4719,20.4862,20.4647,20.4719,52200.0
2011-05-09 15:55:00,28.61,28.62,28.56,28.57,301700.0,20.4719,20.4791,20.4361,20.4433,301700.0
2011-05-10 09:30:00,28.72,28.77,28.67,28.68,85200.0,20.5506,20.5864,20.5148,20.522,85200.0
2011-05-10 09:35:00,28.69,28.7,28.62,28.64,37500.0,20.5291,20.5363,20.4791,20.4934,37500.0
2011-05-10 09:40:00,28.65,28.71,28.64,28.68,51700.0,20.5005,20.5435,20.4934,20.522,51700.0
2011-05-10 09:45:00,28.69,28.8,28.68,28.8,86300.0,20.5291,20.6079,20.522,20.6079,86300.0
2011-05-10 09:50:00,28.8,28.82,28.77,28.81,50100.0,20.6079,20.6222,20.5864,20.615,50100.0
2011-05-10 09:55:00,28.8,28.82,28.76,28.76,37500.0,20.6079,20.6222,20.5792,20.5792,37500.0
2011-05-10 10:00:00,28.78,28.79,28.68,28.68,159700.0,20.5935,20.6007,20.522,20.522,159700.0
2011-05-10 10:05:00,28.69,28.71,28.64,28.71,121400.0,20.5291,20.5435,20.4934,20.5435,121400.0
2011-05-10 10:10:00,28.71,28.75,28.71,28.75,27300.0,20.5435,20.5721,20.5435,20.5721,27300.0
2011-05-10 10:15:00,28.75,28.78,28.75,28.77,51600.0,20.5721,20.5935,20.5721,20.5864,51600.0
2011-05-10 10:20:00,28.76,28.84,28.76,28.82,73400.0,20.5792,20.6365,20.5792,20.6222,73400.0
2011-05-10 10:25:00,28.83,28.84,28.81,28.81,57300.0,20.6293,20.6365,20.615,20.615,57300.0
2011-05-10 10:30:00,28.82,28.82,28.81,28.82,59000.0,20.6222,20.6222,20.615,20.6222,59000.0
2011-05-10 10:35:00,28.82,28.84,28.82,28.83,50600.0,20.6222,20.6365,20.6222,20.6293,50600.0
2011-05-10 10:40:00,28.83,28.85,28.82,28.84,43500.0,20.6293,20.6436,20.6222,20.6365,43500.0
2011-05-10 10:45:00,28.84,28.9,28.84,28.89,35300.0,20.6365,20.6794,20.6365,20.6723,35300.0
2011-05-10 10:50:00,28.89,28.9,28.88,28.9,20200.0,20.6723,20.6794,20.6651,20.6794,20200.0
2011-05-10 10:55:00,28.9,28.9,28.87,28.87,43000.0,20.6794,20.6794,20.6579,20.6579,43000.0
2011-05-10 11:00:00,28.88,28.93,28.88,28.88,39500.0,20.6651,20.7009,20.6651,20.6651,39500.0
2011-05-10 11:05:00,28.88,28.88,28.82,28.82,39900.0,20.6651,20.6651,20.6222,20.6222,39900.0
2011-05-10 11:10:00,28.83,28.87,28.82,28.86,27000.0,20.6293,20.6579,20.6222,20.6508,27000.0
2011-05-10 11:15:00,28.86,28.88,28.84,28.84,42100.0,20.6508,20.6651,20.6365,20.6365,42100.0
2011-05-10 11:20:00,28.84,28.84,28.76,28.76,106000.0,20.6365,20.6365,20.5792,20.5792,106000.0
2011-05-10 11:25:00,28.76,28.77,28.74,28.76,51700.0,20.5792,20.5864,20.5649,20.5792,51700.0
2011-05-10 11:30:00,28.75,28.78,28.74,28.78,28000.0,20.5721,20.5935,20.5649,20.5935,28000.0
2011-05-10 11:35:00,28.77,28.81,28.77,28.8,22300.0,20.5864,20.615,20.5864,20.6079,22300.0
2011-05-10 11:40:00,28.8,28.86,28.8,28.85,33500.0,20.6079,20.6508,20.6079,20.6436,33500.0
2011-05-10 11:45:00,28.85,28.87,28.84,28.85,22900.0,20.6436,20.6579,20.6365,20.6436,22900.0
2011-05-10 11:50:00,28.86,28.86,28.82,28.85,17600.0,20.6508,20.6508,20.6222,20.6436,17600.0
2011-05-10 11:55:00,28.84,28.85,28.8,28.8,14500.0,20.6365,20.6436,20.6079,20.6079,14500.0
2011-05-10 12:00:00,28.8,28.81,28.79,28.8,20700.0,20.6079,20.615,20.6007,20.6079,20700.0
2011-05-10 12:05:00,28.79,28.8,28.78,28.78,8200.0,20.6007,20.6079,20.5935,20.5935,8200.0
2011-05-10 12:10:00,28.78,28.79,28.76,28.78,24200.0,20.5935,20.6007,20.5792,20.5935,24200.0
2011-05-10 12:15:00,28.77,28.78,28.76,28.76,13600.0,20.5864,20.5935,20.5792,20.5792,13600.0
2011-05-10 12:20:00,28.76,28.77,28.76,28.76,7900.0,20.5792,20.5864,20.5792,20.5792,7900.0
2011-05-10 12:25:00,28.76,28.77,28.74,28.76,39400.0,20.5792,20.5864,20.5649,20.5792,39400.0
2011-05-10 12:30:00,28.76,28.77,28.75,28.75,28300.0,20.5792,20.5864,20.5721,20.5721,28300.0
2011-05-10 12:35:00,28.75,28.76,28.74,28.76,12500.0,20.5721,20.5792,20.5649,20.5792,12500.0
2011-05-10 12:40:00,28.75,28.76,28.73,28.73,30500.0,20.5721,20.5792,20.5578,20.5578,30500.0
2011-05-10 12:45:00,28.73,28.74,28.71,28.72,13900.0,20.5578,20.5649,20.5435,20.5506,13900.0
2011-05-10 12:50:00,28.72,28.74,28.72,28.73,15500.0,20.5506,20.5649,20.5506,20.5578,15500.0
2011-05-10 12:55:00,28.72,28.72,28.7,28.7,24900.0,20.5506,20.5506,20.5363,20.5363,24900.0
2011-05-10 13:00:00,28.71,28.71,28.66,28.69,52200.0,20.5435,20.5435,20.5077,20.5291,52200.0
2011-05-10 13:05:00,28.68,28.7,28.67,28.69,21900.0,20.522,20.5363,20.5148,20.5291,21900.0
2011-05-10 13:10:00,28.69,28.7,28.67,28.68,16500.0,20.5291,20.5363,20.5148,20.522,16500.0
2011-05-10 13:15:00,28.68,28.69,28.66,28.68,32400.0,20.522,20.5291,20.5077,20.522,32400.0
2011-05-10 13:20:00,28.68,28.7,28.67,28.69,17500.0,20.522,20.5363,20.5148,20.5291,17500.0
2011-05-10 13:25:00,28.7,28.71,28.68,28.68,33600.0,20.5363,20.5435,20.522,20.522,33600.0
2011-05-10 13:30:00,28.69,28.69,28.67,28.69,15800.0,20.5291,20.5291,20.5148,20.5291,15800.0
2011-05-10 13:35:00,28.68,28.68,28.66,28.67,48500.0,20.522,20.522,20.5077,20.5148,48500.0
2011-05-10 13:40:00,28.67,28.67,28.65,28.67,40900.0,20.5148,20.5148,20.5005,20.5148,40900.0
2011-05-10 13:45:00,28.67,28.67,28.65,28.67,31800.0,20.5148,20.5148,20.5005,20.5148,31800.0
2011-05-10 13:50:00,28.66,28.66,28.65,28.65,21700.0,20.5077,20.5077,20.5005,20.5005,21700.0
2011-05-10 13:55:00,28.66,28.66,28.65,28.66,23200.0,20.5077,20.5077,20.5005,20.5077,23200.0
2011-05-10 14:00:00,28.66,28.68,28.66,28.67,47400.0,20.5077,20.522,20.5077,20.5148,47400.0
2011-05-10 14:05:00,28.67,28.69,28.66,28.69,27000.0,20.5148,20.5291,20.5077,20.5291,27000.0
2011-05-10 14:10:00,28.68,28.71,28.68,28.7,18900.0,20.522,20.5435,20.522,20.5363,18900.0
2011-05-10 14:15:00,28.7,28.72,28.69,28.7,39400.0,20.5363,20.5506,20.5291,20.5363,39400.0
2011-05-10 14:20:00,28.7,28.7,28.68,28.68,20100.0,20.5363,20.5363,20.522,20.522,20100.0
2011-05-10 14:25:00,28.67,28.69,28.65,28.69,20700.0,20.5148,20.5291,20.5005,20.5291,20700.0
2011-05-10 14:30:00,28.69,28.69,28.67,28.68,22700.0,20.5291,20.5291,20.5148,20.522,22700.0
2011-05-10 14:35:00,28.69,28.75,28.68,28.75,37600.0,20.5291,20.5721,20.522,20.5721,37600.0
2011-05-10 14:40:00,28.75,28.8,28.73,28.79,66000.0,20.5721,20.6079,20.5578,20.6007,66000.0
2011-05-10 14:45:00,28.78,28.8,28.77,28.79,35900.0,20.5935,20.6079,20.5864,20.6007,35900.0
2011-05-10 14:50:00,28.78,28.8,28.78,28.79,26200.0,20.5935,20.6079,20.5935,20.6007,26200.0
2011-05-10 14:55:00,28.79,28.81,28.78,28.8,20000.0,20.6007,20.615,20.5935,20.6079,20000.0
2011-05-10 15:00:00,28.81,28.83,28.79,28.81,66800.0,20.615,20.6293,20.6007,20.615,66800.0
2011-05-10 15:05:00,28.81,28.86,28.8,28.86,38900.0,20.615,20.6508,20.6079,20.6508,38900.0
2011-05-10 15:10:00,28.86,28.87,28.85,28.85,99700.0,20.6508,20.6579,20.6436,20.6436,99700.0
2011-05-10 15:15:00,28.86,28.9,28.86,28.9,69100.0,20.6508,20.6794,20.6508,20.6794,69100.0
2011-05-10 15:20:00,28.89,28.91,28.87,28.9,56600.0,20.6723,20.6866,20.6579,20.6794,56600.0
2011-05-10 15:25:00,28.9,28.93,28.89,28.9,104400.0,20.6794,20.7009,20.6723,20.6794,104400.0
2011-05-10 15:30:00,28.9,28.9,28.86,28.88,48200.0,20.6794,20.6794,20.6508,20.6651,48200.0
2011-05-10 15:35:00,28.88,28.88,28.84,28.84,53400.0,20.6651,20.6651,20.6365,20.6365,53400.0
2011-05-10 15:40:00,28.84,28.86,28.8,28.85,96400.0,20.6365,20.6508,20.6079,20.6436,96400.0
2011-05-10 15:45:00,28.86,28.88,28.85,28.87,132700.0,20.6508,20.6651,20.6436,20.6579,132700.0
2011-05-10 15:50:00,28.87,28.88,28.84,28.84,90200.0,20.6579,20.6651,20.6365,20.6365,90200.0
2011-05-10 15:55:00,28.84,28.85,28.81,28.85,211000.0,20.6365,20.6436,20.615,20.6436,211000.0
2011-05-11 09:30:00,28.71,28.75,28.44,28.45,170700.0,20.5435,20.5721,20.3503,20.3574,170700.0
2011-05-11 09:35:00,28.44,28.67,28.44,28.67,45000.0,20.3503,20.5148,20.3503,20.5148,45000.0
2011-05-11 09:40:00,28.67,28.7,28.66,28.7,30600.0,20.5148,20.5363,20.5077,20.5363,30600.0
2011-05-11 09:45:00,28.71,28.73,28.7,28.7,42900.0,20.5435,20.5578,20.5363,20.5363,42900.0
2011-05-11 09:50:00,28.7,28.71,28.67,28.69,51200.0,20.5363,20.5435,20.5148,20.5291,51200.0
2011-05-11 09:55:00,28.69,28.69,28.63,28.65,52800.0,20.5291,20.5291,20.4862,20.5005,52800.0
2011-05-11 10:00:00,28.64,28.65,28.58,28.61,80100.0,20.4934,20.5005,20.4504,20.4719,80100.0
2011-05-11 10:05:00,28.6,28.62,28.58,28.6,49400.0,20.4647,20.4791,20.4504,20.4647,49400.0
2011-05-11 10:10:00,28.6,28.62,28.53,28.62,67900.0,20.4647,20.4791,20.4147,20.4791,67900.0
2011-05-11 10:15:00,28.62,28.68,28.61,28.68,54900.0,20.4791,20.522,20.4719,20.522,54900.0
2011-05-11 10:20:00,28.68,28.68,28.61,28.65,123900.0,20.522,20.522,20.4719,20.5005,123900.0
2011-05-11 10:25:00,28.65,28.69,28.63,28.69,26000.0,20.5005,20.5291,20.4862,20.5291,26000.0
2011-05-11 10:30:00,28.69,28.7,28.65,28.69,94700.0,20.5291,20.5363,20.5005,20.5291,94700.0
2011-05-11 10:35:00,28.69,28.7,28.67,28.69,41300.0,20.5291,20.5363,20.5148,20.5291,41300.0
2011-05-11 10:40:00,28.68,28.72,28.68,28.72,45500.0,20.522,20.5506,20.522,20.5506,45500.0
2011-05-11 10:45:00,28.71,28.74,28.71,28.74,26300.0,20.5435,20.5649,20.5435,20.5649,26300.0
2011-05-11 10:50:00,28.73,28.79,28.73,28.78,49200.0,20.5578,20.6007,20.5578,20.5935,49200.0
2011-05-11 10:55:00,28.79,28.83,28.79,28.81,36100.0,20.6007,20.6293,20.6007,20.615,36100.0
2011-05-11 11:00:00,28.81,28.81,28.78,28.79,44900.0,20.615,20.615,20.5935,20.6007,44900.0
2011-05-11 11:05:00,28.78,28.79,28.74,28.75,24000.0,20.5935,20.6007,20.5649,20.5721,24000.0
2011-05-11 11:10:00,28.74,28.76,28.74,28.75,25800.0,20.5649,20.5792,20.5649,20.5721,25800.0
2011-05-11 11:15:00,28.75,28.78,28.75,28.78,15800.0,20.5721,20.5935,20.5721,20.5935,15800.0
2011-05-11 11:20:00,28.78,28.79,28.77,28.79,20700.0,20.5935,20.6007,20.5864,20.6007,20700.0
2011-05-11 11:25:00,28.79,28.79,28.75,28.75,21300.0,20.6007,20.6007,20.5721,20.5721,21300.0
2011-05-11 11:30:00,28.75,28.77,28.73,28.73,31600.0,20.5721,20.5864,20.5578,20.5578,31600.0
2011-05-11 11:35:00,28.73,28.74,28.7,28.71,20100.0,20.5578,20.5649,20.5363,20.5435,20100.0
2011-05-11 11:40:00,28.71,28.72,28.68,28.68,32900.0,20.5435,20.5506,20.522,20.522,32900.0
2011-05-11 11:45:00,28.68,28.7,28.66,28.67,34200.0,20.522,20.5363,20.5077,20.5148,34200.0
2011-05-11 11:50:00,28.67,28.7,28.67,28.69,21300.0,20.5148,20.5363,20.5148,20.5291,21300.0
2011-05-11 11:55:00,28.69,28.69,28.62,28.66,31400.0,20.5291,20.5291,20.4791,20.5077,31400.0
2011-05-11 12:00:00,28.65,28.65,28.59,28.6,50000.0,20.5005,20.5005,20.4576,20.4647,50000.0
2011-05-11 12:05:00,28.6,28.61,28.55,28.6,118600.0,20.4647,20.4719,20.429,20.4647,118600.0
2011-05-11 12:10:00,28.6,28.6,28.58,28.59,41300.0,20.4647,20.4647,20.4504,20.4576,41300.0
2011-05-11 12:15:00,28.59,28.6,28.5,28.55,192900.0,20.4576,20.4647,20.3932,20.429,192900.0
2011-05-11 12:20:00,28.55,28.58,28.55,28.57,42600.0,20.429,20.4504,20.429,20.4433,42600.0
2011-05-11 12:25:00,28.57,28.61,28.57,28.6,46400.0,20.4433,20.4719,20.4433,20.4647,46400.0
2011-05-11 12:30:00,28.59,28.61,28.58,28.61,46300.0,20.4576,20.4719,20.4504,20.4719,46300.0
2011-05-11 12:35:00,28.61,28.65,28.6,28.61,28500.0,20.4719,20.5005,20.4647,20.4719,28500.0
2011-05-11 12:40:00,28.6,28.61,28.58,28.6,67900.0,20.4647,20.4719,20.4504,20.4647,67900.0
2011-05-11 12:45:00,28.6,28.6,28.57,28.57,57000.0,20.4647,20.4647,20.4433,20.4433,57000.0
2011-05-11 12:50:00,28.57,28.61,28.57,28.61,46200.0,20.4433,20.4719,20.4433,20.4719,46200.0
2011-05-11 12:55:00,28.61,28.61,28.57,28.59,69300.0,20.4719,20.4719,20.4433,20.4576,69300.0
2011-05-11 13:00:00,28.59,28.6,28.52,28.53,319900.0,20.4576,20.4647,20.4075,20.4147,319900.0
2011-05-11 13:05:00,28.53,28.54,28.49,28.52,44100.0,20.4147,20.4218,20.386,20.4075,44100.0
2011-05-11 13:10:00,28.51,28.53,28.5,28.51,193900.0,20.4003,20.4147,20.3932,20.4003,193900.0
2011-05-11 13:15:00,28.5,28.52,28.45,28.46,326400.0,20.3932,20.4075,20.3574,20.3646,326400.0
2011-05-11 13:20:00,28.46,28.48,28.45,28.46,233500.0,20.3646,20.3789,20.3574,20.3646,233500.0
2011-05-11 13:25:00,28.47,28.48,28.43,28.43,119700.0,20.3717,20.3789,20.3431,20.3431,119700.0
2011-05-11 13:30:00,28.44,28.44,28.39,28.39,331600.0,20.3503,20.3503,20.3145,20.3145,331600.0
2011-05-11 13:35:00,28.39,28.39,28.29,28.34,300700.0,20.3145,20.3145,20.2429,20.2787,300700.0
2011-05-11 13:40:00,28.34,28.44,28.34,28.42,156500.0,20.2787,20.3503,20.2787,20.3359,156500.0
2011-05-11 13:45:00,28.42,28.48,28.39,28.4,148300.0,20.3359,20.3789,20.3145,20.3216,148300.0
2011-05-11 13:50:00,28.39,28.46,28.39,28.43,202000.0,20.3145,20.3646,20.3145,20.3431,202000.0
2011-05-11 13:55:00,28.43,28.45,28.37,28.44,144000.0,20.3431,20.3574,20.3002,20.3503,144000.0
2011-05-11 14:00:00,28.44,28.45,28.43,28.43,78900.0,20.3503,20.3574,20.3431,20.3431,78900.0
2011-05-11 14:05:00,28.43,28.44,28.39,28.43,174700.0,20.3431,20.3503,20.3145,20.3431,174700.0
2011-05-11 14:10:00,28.43,28.44,28.41,28.42,187900.0,20.3431,20.3503,20.3288,20.3359,187900.0
2011-05-11 14:15:00,28.42,28.43,28.4,28.41,59700.0,20.3359,20.3431,20.3216,20.3288,59700.0
2011-05-11 14:20:00,28.42,28.44,28.36,28.38,81000.0,20.3359,20.3503,20.293,20.3073,81000.0
2011-05-11 14:25:00,28.38,28.41,28.36,28.4,28300.0,20.3073,20.3288,20.293,20.3216,28300.0
2011-05-11 14:30:00,28.4,28.43,28.38,28.38,38300.0,20.3216,20.3431,20.3073,20.3073,38300.0
2011-05-11 14:35:00,28.38,28.43,28.37,28.41,115800.0,20.3073,20.3431,20.3002,20.3288,115800.0
2011-05-11 14:40:00,28.41,28.43,28.39,28.41,37300.0,20.3288,20.3431,20.3145,20.3288,37300.0
2011-05-11 14:45:00,28.4,28.42,28.35,28.35,101900.0,20.3216,20.3359,20.2859,20.2859,101900.0
2011-05-11 14:50:00,28.35,28.36,28.32,28.33,148400.0,20.2859,20.293,20.2644,20.2715,148400.0
2011-05-11 14:55:00,28.33,28.34,28.32,28.34,41200.0,20.2715,20.2787,20.2644,20.2787,41200.0
2011-05-11 15:00:00,28.34,28.34,28.28,28.31,334600.0,20.2787,20.2787,20.2358,20.2572,334600.0
2011-05-11 15:05:00,28.31,28.34,28.3,28.31,34200.0,20.2572,20.2787,20.2501,20.2572,34200.0
2011-05-11 15:10:00,28.31,28.36,28.3,28.35,139800.0,20.2572,20.293,20.2501,20.2859,139800.0
2011-05-11 15:15:00,28.36,28.38,28.35,28.38,45300.0,20.293,20.3073,20.2859,20.3073,45300.0
2011-05-11 15:20:00,28.38,28.41,28.37,28.39,76200.0,20.3073,20.3288,20.3002,20.3145,76200.0
2011-05-11 15:25:00,28.39,28.4,28.38,28.4,44500.0,20.3145,20.3216,20.3073,20.3216,44500.0
2011-05-11 15:30:00,28.39,28.41,28.35,28.35,105900.0,20.3145,20.3288,20.2859,20.2859,105900.0
2011-05-11 15:35:00,28.35,28.36,28.29,28.3,110400.0,20.2859,20.293,20.2429,20.2501,110400.0
2011-05-11 15:40:00,28.3,28.35,28.29,28.3,153800.0,20.2501,20.2859,20.2429,20.2501,153800.0
2011-05-11 15:45:00,28.3,28.33,28.28,28.32,152000.0,20.2501,20.2715,20.2358,20.2644,152000.0
2011-05-11 15:50:00,28.32,28.36,28.32,28.34,176300.0,20.2644,20.293,20.2644,20.2787,176300.0
2011-05-11 15:55:00,28.33,28.37,28.33,28.35,658100.0,20.2715,20.3002,20.2715,20.2859,658100.0
2011-05-12 09:30:00,28.31,28.35,28.29,28.34,76400.0,20.2572,20.2859,20.2429,20.2787,76400.0
2011-05-12 09:35:00,28.34,28.34,28.24,28.27,65300.0,20.2787,20.2787,20.2071,20.2286,65300.0
2011-05-12 09:40:00,28.27,28.34,28.25,28.28,76300.0,20.2286,20.2787,20.2143,20.2358,76300.0
2011-05-12 09:45:00,28.27,28.3,28.17,28.24,98300.0,20.2286,20.2501,20.1571,20.2071,98300.0
2011-05-12 09:50:00,28.24,28.25,28.17,28.19,57800.0,20.2071,20.2143,20.1571,20.1714,57800.0
2011-05-12 09:55:00,28.19,28.2,28.11,28.17,71700.0,20.1714,20.1785,20.1141,20.1571,71700.0
2011-05-12 10:00:00,28.17,28.2,28.12,28.13,91500.0,20.1571,20.1785,20.1213,20.1284,91500.0
2011-05-12 10:05:00,28.14,28.2,28.11,28.2,153900.0,20.1356,20.1785,20.1141,20.1785,153900.0
2011-05-12 10:10:00,28.2,28.2,28.14,28.15,108100.0,20.1785,20.1785,20.1356,20.1427,108100.0
2011-05-12 10:15:00,28.16,28.18,28.15,28.18,100700.0,20.1499,20.1642,20.1427,20.1642,100700.0
2011-05-12 10:20:00,28.17,28.18,28.11,28.12,102100.0,20.1571,20.1642,20.1141,20.1213,102100.0
2011-05-12 10:25:00,28.12,28.15,28.09,28.11,81600.0,20.1213,20.1427,20.0998,20.1141,81600.0
2011-05-12 10:30:00,28.11,28.17,28.11,28.13,74700.0,20.1141,20.1571,20.1141,20.1284,74700.0
2011-05-12 10:35:00,28.13,28.16,28.13,28.16,41800.0,20.1284,20.1499,20.1284,20.1499,41800.0
2011-05-12 10:40:00,28.16,28.16,28.13,28.14,30900.0,20.1499,20.1499,20.1284,20.1356,30900.0
2011-05-12 10:45:00,28.13,28.16,28.13,28.16,26000.0,20.1284,20.1499,20.1284,20.1499,26000.0
2011-05-12 10:50:00,28.16,28.17,28.15,28.17,28700.0,20.1499,20.1571,20.1427,20.1571,28700.0
2011-05-12 10:55:00,28.17,28.21,28.17,28.21,28000.0,20.1571,20.1857,20.1571,20.1857,28000.0
2011-05-12 11:00:00,28.21,28.27,28.17,28.26,56400.0,20.1857,20.2286,20.1571,20.2215,56400.0
2011-05-12 11:05:00,28.26,28.26,28.21,28.22,55800.0,20.2215,20.2215,20.1857,20.1928,55800.0
2011-05-12 11:10:00,28.21,28.28,28.21,28.24,76400.0,20.1857,20.2358,20.1857,20.2071,76400.0
2011-05-12 11:15:00,28.23,28.24,28.16,28.18,127600.0,20.2,20.2071,20.1499,20.1642,127600.0
2011-05-12 11:20:00,28.19,28.21,28.16,28.18,71000.0,20.1714,20.1857,20.1499,20.1642,71000.0
2011-05-12 11:25:00,28.18,28.21,28.16,28.19,114300.0,20.1642,20.1857,20.1499,20.1714,114300.0
2011-05-12 11:30:00,28.2,28.24,28.2,28.22,55100.0,20.1785,20.2071,20.1785,20.1928,55100.0
2011-05-12 11:35:00,28.22,28.24,28.2,28.22,72800.0,20.1928,20.2071,20.1785,20.1928,72800.0
2011-05-12 11:40:00,28.23,28.28,28.22,28.28,86800.0,20.2,20.2358,20.1928,20.2358,86800.0
2011-05-12 11:45:00,28.28,28.29,28.26,28.29,34300.0,20.2358,20.2429,20.2215,20.2429,34300.0
2011-05-12 11:50:00,28.29,28.31,28.28,28.3,32100.0,20.2429,20.2572,20.2358,20.2501,32100.0
2011-05-12 11:55:00,28.3,28.31,28.24,28.26,54900.0,20.2501,20.2572,20.2071,20.2215,54900.0
2011-05-12 12:00:00,28.26,28.27,28.25,28.27,8400.0,20.2215,20.2286,20.2143,20.2286,8400.0
2011-05-12 12:05:00,28.26,28.28,28.25,28.26,25000.0,20.2215,20.2358,20.2143,20.2215,25000.0
2011-05-12 12:10:00,28.25,28.27,28.24,28.27,15100.0,20.2143,20.2286,20.2071,20.2286,15100.0
2011-05-12 12:15:00,28.26,28.27,28.25,28.26,16900.0,20.2215,20.2286,20.2143,20.2215,16900.0
2011-05-12 12:20:00,28.26,28.29,28.26,28.28,17900.0,20.2215,20.2429,20.2215,20.2358,17900.0
2011-05-12 12:25:00,28.28,28.32,28.28,28.3,39300.0,20.2358,20.2644,20.2358,20.2501,39300.0
2011-05-12 12:30:00,28.3,28.33,28.3,28.33,23000.0,20.2501,20.2715,20.2501,20.2715,23000.0
2011-05-12 12:35:00,28.33,28.34,28.3,28.3,51300.0,20.2715,20.2787,20.2501,20.2501,51300.0
2011-05-12 12:40:00,28.31,28.32,28.28,28.3,94100.0,20.2572,20.2644,20.2358,20.2501,94100.0
2011-05-12 12:45:00,28.3,28.31,28.3,28.31,21000.0,20.2501,20.2572,20.2501,20.2572,21000.0
2011-05-12 12:50:00,28.31,28.34,28.3,28.34,38900.0,20.2572,20.2787,20.2501,20.2787,38900.0
2011-05-12 12:55:00,28.34,28.39,28.33,28.39,35100.0,20.2787,20.3145,20.2715,20.3145,35100.0
2011-05-12 13:00:00,28.39,28.47,28.38,28.45,128100.0,20.3145,20.3717,20.3073,20.3574,128100.0
2011-05-12 13:05:00,28.45,28.46,28.42,28.45,78500.0,20.3574,20.3646,20.3359,20.3574,78500.0
2011-05-12 13:10:00,28.45,28.51,28.45,28.51,20700.0,20.3574,20.4003,20.3574,20.4003,20700.0
2011-05-12 13:15:00,28.51,28.55,28.51,28.54,44500.0,20.4003,20.429,20.4003,20.4218,44500.0
2011-05-12 13:20:00,28.54,28.61,28.53,28.58,155400.0,20.4218,20.4719,20.4147,20.4504,155400.0
2011-05-12 13:25:00,28.58,28.64,28.58,28.63,128300.0,20.4504,20.4934,20.4504,20.4862,128300.0
2011-05-12 13:30:00,28.63,28.68,28.63,28.66,182000.0,20.4862,20.522,20.4862,20.5077,182000.0
2011-05-12 13:35:00,28.66,28.67,28.61,28.66,67100.0,20.5077,20.5148,20.4719,20.5077,67100.0
2011-05-12 13:40:00,28.66,28.67,28.63,28.65,49200.0,20.5077,20.5148,20.4862,20.5005,49200.0
2011-05-12 13:45:00,28.65,28.66,28.62,28.63,38800.0,20.5005,20.5077,20.4791,20.4862,38800.0
2011-05-12 13:50:00,28.64,28.65,28.63,28.65,62300.0,20.4934,20.5005,20.4862,20.5005,62300.0
2011-05-12 13:55:00,28.65,28.65,28.58,28.62,59700.0,20.5005,20.5005,20.4504,20.4791,59700.0
2011-05-12 14:00:00,28.62,28.64,28.61,28.64,50500.0,20.4791,20.4934,20.4719,20.4934,50500.0
2011-05-12 14:05:00,28.64,28.66,28.63,28.63,69000.0,20.4934,20.5077,20.4862,20.4862,69000.0
2011-05-12 14:10:00,28.63,28.64,28.6,28.61,36000.0,20.4862,20.4934,20.4647,20.4719,36000.0
2011-05-12 14:15:00,28.61,28.61,28.58,28.59,54000.0,20.4719,20.4719,20.4504,20.4576,54000.0
2011-05-12 14:20:00,28.6,28.6,28.53,28.53,59600.0,20.4647,20.4647,20.4147,20.4147,59600.0
2011-05-12 14:25:00,28.54,28.56,28.52,28.53,60500.0,20.4218,20.4361,20.4075,20.4147,60500.0
2011-05-12 14:30:00,28.53,28.53,28.51,28.51,45000.0,20.4147,20.4147,20.4003,20.4003,45000.0
2011-05-12 14:35:00,28.51,28.51,28.49,28.49,43000.0,20.4003,20.4003,20.386,20.386,43000.0
2011-05-12 14:40:00,28.49,28.5,28.48,28.5,57000.0,20.386,20.3932,20.3789,20.3932,57000.0
2011-05-12 14:45:00,28.51,28.53,28.5,28.53,49700.0,20.4003,20.4147,20.3932,20.4147,49700.0
2011-05-12 14:50:00,28.52,28.53,28.46,28.46,79000.0,20.4075,20.4147,20.3646,20.3646,79000.0
2011-05-12 14:55:00,28.46,28.47,28.44,28.46,56900.0,20.3646,20.3717,20.3503,20.3646,56900.0
2011-05-12 15:00:00,28.47,28.47,28.44,28.46,61000.0,20.3717,20.3717,20.3503,20.3646,61000.0
2011-05-12 15:05:00,28.46,28.47,28.43,28.45,88600.0,20.3646,20.3717,20.3431,20.3574,88600.0
2011-05-12 15:10:00,28.46,28.46,28.42,28.42,46400.0,20.3646,20.3646,20.3359,20.3359,46400.0
2011-05-12 15:15:00,28.42,28.48,28.42,28.48,40600.0,20.3359,20.3789,20.3359,20.3789,40600.0
2011-05-12 15:20:00,28.48,28.51,28.46,28.47,76000.0,20.3789,20.4003,20.3646,20.3717,76000.0
2011-05-12 15:25:00,28.46,28.46,28.44,28.44,51000.0,20.3646,20.3646,20.3503,20.3503,51000.0
2011-05-12 15:30:00,28.45,28.45,28.4,28.42,194000.0,20.3574,20.3574,20.3216,20.3359,194000.0
2011-05-12 15:35:00,28.43,28.46,28.41,28.45,108300.0,20.3431,20.3646,20.3288,20.3574,108300.0
2011-05-12 15:40:00,28.46,28.46,28.42,28.45,111300.0,20.3646,20.3646,20.3359,20.3574,111300.0
2011-05-12 15:45:00,28.46,28.49,28.45,28.46,164600.0,20.3646,20.386,20.3574,20.3646,164600.0
2011-05-12 15:50:00,28.47,28.51,28.47,28.51,77300.0,20.3717,20.4003,20.3717,20.4003,77300.0
2011-05-12 15:55:00,28.51,28.51,28.49,28.5,203000.0,20.4003,20.4003,20.386,20.3932,203000.0
2011-05-13 09:30:00,28.47,28.56,28.46,28.54,71600.0,20.3717,20.4361,20.3646,20.4218,71600.0
2011-05-13 09:35:00,28.55,28.55,28.38,28.44,71200.0,20.429,20.429,20.3073,20.3503,71200.0
2011-05-13 09:40:00,28.43,28.44,28.31,28.39,89300.0,20.3431,20.3503,20.2572,20.3145,89300.0
2011-05-13 09:45:00,28.39,28.41,28.37,28.4,41800.0,20.3145,20.3288,20.3002,20.3216,41800.0
2011-05-13 09:50:00,28.41,28.43,28.38,28.42,44200.0,20.3288,20.3431,20.3073,20.3359,44200.0
2011-05-13 09:55:00,28.42,28.43,28.39,28.39,29900.0,20.3359,20.3431,20.3145,20.3145,29900.0
2011-05-13 10:00:00,28.4,28.41,28.31,28.31,37600.0,20.3216,20.3288,20.2572,20.2572,37600.0
2011-05-13 10:05:00,28.31,28.33,28.27,28.27,34400.0,20.2572,20.2715,20.2286,20.2286,34400.0
2011-05-13 10:10:00,28.28,28.33,28.26,28.3,90600.0,20.2358,20.2715,20.2215,20.2501,90600.0
2011-05-13 10:15:00,28.3,28.33,28.3,28.32,47200.0,20.2501,20.2715,20.2501,20.2644,47200.0
2011-05-13 10:20:00,28.32,28.32,28.29,28.31,52800.0,20.2644,20.2644,20.2429,20.2572,52800.0
2011-05-13 10:25:00,28.3,28.34,28.28,28.33,59000.0,20.2501,20.2787,20.2358,20.2715,59000.0
2011-05-13 10:30:00,28.33,28.34,28.3,28.34,39300.0,20.2715,20.2787,20.2501,20.2787,39300.0
2011-05-13 10:35:00,28.34,28.36,28.32,28.33,24600.0,20.2787,20.293,20.2644,20.2715,24600.0
2011-05-13 10:40:00,28.33,28.36,28.33,28.35,21800.0,20.2715,20.293,20.2715,20.2859,21800.0
2011-05-13 10:45:00,28.34,28.34,28.3,28.34,24100.0,20.2787,20.2787,20.2501,20.2787,24100.0
2011-05-13 10:50:00,28.34,28.34,28.31,28.33,19600.0,20.2787,20.2787,20.2572,20.2715,19600.0
2011-05-13 10:55:00,28.34,28.35,28.3,28.31,31400.0,20.2787,20.2859,20.2501,20.2572,31400.0
2011-05-13 11:00:00,28.31,28.31,28.29,28.3,80600.0,20.2572,20.2572,20.2429,20.2501,80600.0
2011-05-13 11:05:00,28.3,28.32,28.28,28.31,67200.0,20.2501,20.2644,20.2358,20.2572,67200.0
2011-05-13 11:10:00,28.31,28.33,28.29,28.32,41600.0,20.2572,20.2715,20.2429,20.2644,41600.0
2011-05-13 11:15:00,28.32,28.33,28.28,28.28,90300.0,20.2644,20.2715,20.2358,20.2358,90300.0
2011-05-13 11:20:00,28.28,28.29,28.21,28.23,117600.0,20.2358,20.2429,20.1857,20.2,117600.0
2011-05-13 11:25:00,28.23,28.25,28.21,28.25,82500.0,20.2,20.2143,20.1857,20.2143,82500.0
2011-05-13 11:30:00,28.24,28.31,28.24,28.3,28600.0,20.2071,20.2572,20.2071,20.2501,28600.0
2011-05-13 11:35:00,28.29,28.33,28.29,28.32,37100.0,20.2429,20.2715,20.2429,20.2644,37100.0
2011-05-13 11:40:00,28.32,28.33,28.29,28.3,50400.0,20.2644,20.2715,20.2429,20.2501,50400.0
2011-05-13 11:45:00,28.3,28.33,28.28,28.31,53400.0,20.2501,20.2715,20.2358,20.2572,53400.0
2011-05-13 11:50:00,28.31,28.32,28.29,28.3,24400.0,20.2572,20.2644,20.2429,20.2501,24400.0
2011-05-13 11:55:00,28.3,28.31,28.28,28.3,64600.0,20.2501,20.2572,20.2358,20.2501,64600.0
2011-05-13 12:00:00,28.3,28.32,28.29,28.32,53600.0,20.2501,20.2644,20.2429,20.2644,53600.0
2011-05-13 12:05:00,28.32,28.32,28.27,28.27,72600.0,20.2644,20.2644,20.2286,20.2286,72600.0
2011-05-13 12:10:00,28.27,28.31,28.23,28.24,64000.0,20.2286,20.2572,20.2,20.2071,64000.0
2011-05-13 12:15:00,28.22,28.29,28.22,28.23,117900.0,20.1928,20.2429,20.1928,20.2,117900.0
2011-05-13 12:20:00,28.23,28.23,28.18,28.22,78700.0,20.2,20.2,20.1642,20.1928,78700.0
2011-05-13 12:25:00,28.21,28.25,28.2,28.25,51800.0,20.1857,20.2143,20.1785,20.2143,51800.0
2011-05-13 12:30:00,28.25,28.28,28.24,28.26,36700.0,20.2143,20.2358,20.2071,20.2215,36700.0
2011-05-13 12:35:00,28.26,28.28,28.24,28.25,47200.0,20.2215,20.2358,20.2071,20.2143,47200.0
2011-05-13 12:40:00,28.25,28.26,28.22,28.23,57300.0,20.2143,20.2215,20.1928,20.2,57300.0
2011-05-13 12:45:00,28.23,28.27,28.22,28.26,39500.0,20.2,20.2286,20.1928,20.2215,39500.0
2011-05-13 12:50:00,28.26,28.26,28.18,28.19,87000.0,20.2215,20.2215,20.1642,20.1714,87000.0
2011-05-13 12:55:00,28.2,28.2,28.14,28.15,76400.0,20.1785,20.1785,20.1356,20.1427,76400.0
2011-05-13 13:00:00,28.16,28.17,28.14,28.16,59900.0,20.1499,20.1571,20.1356,20.1499,59900.0
2011-05-13 13:05:00,28.16,28.18,28.13,28.18,62200.0,20.1499,20.1642,20.1284,20.1642,62200.0
2011-05-13 13:10:00,28.18,28.21,28.17,28.2,128300.0,20.1642,20.1857,20.1571,20.1785,128300.0
2011-05-13 13:15:00,28.2,28.23,28.19,28.2,63800.0,20.1785,20.2,20.1714,20.1785,63800.0
2011-05-13 13:20:00,28.2,28.23,28.2,28.2,65800.0,20.1785,20.2,20.1785,20.1785,65800.0
2011-05-13 13:25:00,28.2,28.21,28.14,28.14,99900.0,20.1785,20.1857,20.1356,20.1356,99900.0
2011-05-13 13:30:00,28.14,28.15,28.12,28.15,74100.0,20.1356,20.1427,20.1213,20.1427,74100.0
2011-05-13 13:35:00,28.14,28.15,28.1,28.1,41200.0,20.1356,20.1427,20.107,20.107,41200.0
2011-05-13 13:40:00,28.11,28.11,28.09,28.1,39500.0,20.1141,20.1141,20.0998,20.107,39500.0
2011-05-13 13:45:00,28.1,28.12,28.09,28.12,55700.0,20.107,20.1213,20.0998,20.1213,55700.0
2011-05-13 13:50:00,28.12,28.12,28.11,28.12,14800.0,20.1213,20.1213,20.1141,20.1213,14800.0
2011-05-13 13:55:00,28.12,28.12,28.11,28.11,43000.0,20.1213,20.1213,20.1141,20.1141,43000.0
2011-05-13 14:00:00,28.11,28.14,28.11,28.14,29200.0,20.1141,20.1356,20.1141,20.1356,29200.0
2011-05-13 14:05:00,28.14,28.16,28.13,28.16,28900.0,20.1356,20.1499,20.1284,20.1499,28900.0
2011-05-13 14:10:00,28.15,28.16,28.14,28.15,39900.0,20.1427,20.1499,20.1356,20.1427,39900.0
2011-05-13 14:15:00,28.15,28.16,28.14,28.16,31800.0,20.1427,20.1499,20.1356,20.1499,31800.0
2011-05-13 14:20:00,28.15,28.22,28.15,28.18,58700.0,20.1427,20.1928,20.1427,20.1642,58700.0
2011-05-13 14:25:00,28.19,28.19,28.15,28.16,39600.0,20.1714,20.1714,20.1427,20.1499,39600.0
2011-05-13 14:30:00,28.16,28.18,28.11,28.11,74400.0,20.1499,20.1642,20.1141,20.1141,74400.0
2011-05-13 14:35:00,28.11,28.12,28.09,28.11,85000.0,20.1141,20.1213,20.0998,20.1141,85000.0
2011-05-13 14:40:00,28.11,28.12,28.09,28.09,38900.0,20.1141,20.1213,20.0998,20.0998,38900.0
2011-05-13 14:45:00,28.1,28.1,28.08,28.09,57800.0,20.107,20.107,20.0927,20.0998,57800.0
2011-05-13 14:50:00,28.1,28.13,28.09,28.12,45600.0,20.107,20.1284,20.0998,20.1213,45600.0
2011-05-13 14:55:00,28.12,28.13,28.07,28.07,64400.0,20.1213,20.1284,20.0855,20.0855,64400.0
2011-05-13 15:00:00,28.07,28.08,28.04,28.05,64600.0,20.0855,20.0927,20.064,20.0712,64600.0
2011-05-13 15:05:00,28.04,28.09,28.04,28.09,55100.0,20.064,20.0998,20.064,20.0998,55100.0
2011-05-13 15:10:00,28.08,28.11,28.08,28.11,51700.0,20.0927,20.1141,20.0927,20.1141,51700.0
2011-05-13 15:15:00,28.11,28.11,28.07,28.09,127900.0,20.1141,20.1141,20.0855,20.0998,127900.0
2011-05-13 15:20:00,28.08,28.1,28.08,28.1,73400.0,20.0927,20.107,20.0927,20.107,73400.0
2011-05-13 15:25:00,28.1,28.1,28.03,28.04,114100.0,20.107,20.107,20.0569,20.064,114100.0
2011-05-13 15:30:00,28.05,28.1,28.04,28.1,83600.0,20.0712,20.107,20.064,20.107,83600.0
2011-05-13 15:35:00,28.1,28.14,28.09,28.09,156400.0,20.107,20.1356,20.0998,20.0998,156400.0
2011-05-13 15:40:00,28.09,28.11,28.08,28.1,213700.0,20.0998,20.1141,20.0927,20.107,213700.0
2011-05-13 15:45:00,28.1,28.11,28.07,28.07,115900.0,20.107,20.1141,20.0855,20.0855,115900.0
2011-05-13 15:50:00,28.08,28.08,28.06,28.07,131900.0,20.0927,20.0927,20.0783,20.0855,131900.0
2011-05-13 15:55:00,28.07,28.09,28.07,28.07,278900.0,20.0855,20.0998,20.0855,20.0855,278900.0
2011-05-16 09:30:00,28.05,28.1,28.0,28.1,94800.0,20.0712,20.107,20.0354,20.107,94800.0
2011-05-16 09:35:00,28.1,28.21,28.09,28.19,59400.0,20.107,20.1857,20.0998,20.1714,59400.0
2011-05-16 09:40:00,28.19,28.2,28.07,28.09,99100.0,20.1714,20.1785,20.0855,20.0998,99100.0
2011-05-16 09:45:00,28.1,28.18,28.09,28.17,55200.0,20.107,20.1642,20.0998,20.1571,55200.0
2011-05-16 09:50:00,28.17,28.22,28.17,28.2,124200.0,20.1571,20.1928,20.1571,20.1785,124200.0
2011-05-16 09:55:00,28.21,28.21,28.18,28.18,50500.0,20.1857,20.1857,20.1642,20.1642,50500.0
2011-05-16 10:00:00,28.18,28.34,28.18,28.34,124600.0,20.1642,20.2787,20.1642,20.2787,124600.0
2011-05-16 10:05:00,28.33,28.39,28.3,28.34,163500.0,20.2715,20.3145,20.2501,20.2787,163500.0
2011-05-16 10:10:00,28.35,28.38,28.33,28.33,145800.0,20.2859,20.3073,20.2715,20.2715,145800.0
2011-05-16 10:15:00,28.33,28.44,28.33,28.44,98500.0,20.2715,20.3503,20.2715,20.3503,98500.0
2011-05-16 10:20:00,28.44,28.49,28.42,28.43,87200.0,20.3503,20.386,20.3359,20.3431,87200.0
2011-05-16 10:25:00,28.43,28.46,28.43,28.45,46400.0,20.3431,20.3646,20.3431,20.3574,46400.0
2011-05-16 10:30:00,28.45,28.45,28.42,28.43,80700.0,20.3574,20.3574,20.3359,20.3431,80700.0
2011-05-16 10:35:00,28.43,28.43,28.39,28.4,79400.0,20.3431,20.3431,20.3145,20.3216,79400.0
2011-05-16 10:40:00,28.4,28.45,28.4,28.45,84600.0,20.3216,20.3574,20.3216,20.3574,84600.0
2011-05-16 10:45:00,28.45,28.45,28.44,28.44,50100.0,20.3574,20.3574,20.3503,20.3503,50100.0
2011-05-16 10:50:00,28.44,28.46,28.44,28.45,79100.0,20.3503,20.3646,20.3503,20.3574,79100.0
2011-05-16 10:55:00,28.45,28.47,28.45,28.46,26300.0,20.3574,20.3717,20.3574,20.3646,26300.0
2011-05-16 11:00:00,28.46,28.47,28.45,28.46,53600.0,20.3646,20.3717,20.3574,20.3646,53600.0
2011-05-16 11:05:00,28.45,28.46,28.43,28.43,127400.0,20.3574,20.3646,20.3431,20.3431,127400.0
2011-05-16 11:10:00,28.44,28.47,28.43,28.47,39900.0,20.3503,20.3717,20.3431,20.3717,39900.0
2011-05-16 11:15:00,28.46,28.47,28.45,28.45,42200.0,20.3646,20.3717,20.3574,20.3574,42200.0
2011-05-16 11:20:00,28.45,28.47,28.43,28.43,49300.0,20.3574,20.3717,20.3431,20.3431,49300.0
2011-05-16 11:25:00,28.43,28.44,28.43,28.44,57800.0,20.3431,20.3503,20.3431,20.3503,57800.0
2011-05-16 11:30:00,28.43,28.44,28.42,28.42,34800.0,20.3431,20.3503,20.3359,20.3359,34800.0
2011-05-16 11:35:00,28.43,28.43,28.42,28.42,12400.0,20.3431,20.3431,20.3359,20.3359,12400.0
2011-05-16 11:40:00,28.42,28.43,28.33,28.33,53700.0,20.3359,20.3431,20.2715,20.2715,53700.0
2011-05-16 11:45:00,28.33,28.36,28.33,28.35,32400.0,20.2715,20.293,20.2715,20.2859,32400.0
2011-05-16 11:50:00,28.35,28.36,28.35,28.36,32500.0,20.2859,20.293,20.2859,20.293,32500.0
2011-05-16 11:55:00,28.36,28.36,28.34,28.35,34000.0,20.293,20.293,20.2787,20.2859,34000.0
2011-05-16 12:00:00,28.34,28.35,28.32,28.32,31700.0,20.2787,20.2859,20.2644,20.2644,31700.0
2011-05-16 12:05:00,28.32,28.34,28.31,28.32,57900.0,20.2644,20.2787,20.2572,20.2644,57900.0
2011-05-16 12:10:00,28.33,28.34,28.3,28.34,57800.0,20.2715,20.2787,20.2501,20.2787,57800.0
2011-05-16 12:15:00,28.34,28.36,28.33,28.35,25100.0,20.2787,20.293,20.2715,20.2859,25100.0
2011-05-16 12:20:00,28.35,28.35,28.34,28.35,38000.0,20.2859,20.2859,20.2787,20.2859,38000.0
2011-05-16 12:25:00,28.34,28.35,28.34,28.35,19900.0,20.2787,20.2859,20.2787,20.2859,19900.0
2011-05-16 12:30:00,28.34,28.35,28.34,28.35,16000.0,20.2787,20.2859,20.2787,20.2859,16000.0
2011-05-16 12:35:00,28.35,28.38,28.34,28.38,40000.0,20.2859,20.3073,20.2787,20.3073,40000.0
2011-05-16 12:40:00,28.38,28.38,28.35,28.35,41500.0,20.3073,20.3073,20.2859,20.2859,41500.0
2011-05-16 12:45:00,28.35,28.36,28.32,28.32,37600.0,20.2859,20.293,20.2644,20.2644,37600.0
2011-05-16 12:50:00,28.33,28.33,28.3,28.32,25800.0,20.2715,20.2715,20.2501,20.2644,25800.0
2011-05-16 12:55:00,28.32,28.32,28.27,28.29,57000.0,20.2644,20.2644,20.2286,20.2429,57000.0
2011-05-16 13:00:00,28.28,28.29,28.26,28.26,43000.0,20.2358,20.2429,20.2215,20.2215,43000.0
2011-05-16 13:05:00,28.26,28.28,28.26,28.27,59200.0,20.2215,20.2358,20.2215,20.2286,59200.0
2011-05-16 13:10:00,28.28,28.32,28.26,28.32,60500.0,20.2358,20.2644,20.2215,20.2644,60500.0
2011-05-16 13:15:00,28.32,28.33,28.29,28.33,48700.0,20.2644,20.2715,20.2429,20.2715,48700.0
2011-05-16 13:20:00,28.33,28.33,28.29,28.29,19000.0,20.2715,20.2715,20.2429,20.2429,19000.0
2011-05-16 13:25:00,28.29,28.3,28.28,28.28,30900.0,20.2429,20.2501,20.2358,20.2358,30900.0
2011-05-16 13:30:00,28.28,28.33,28.28,28.33,38900.0,20.2358,20.2715,20.2358,20.2715,38900.0
2011-05-16 13:35:00,28.33,28.35,28.32,28.35,28100.0,20.2715,20.2859,20.2644,20.2859,28100.0
2011-05-16 13:40:00,28.35,28.37,28.35,28.36,20500.0,20.2859,20.3002,20.2859,20.293,20500.0
2011-05-16 13:45:00,28.36,28.37,28.35,28.35,22400.0,20.293,20.3002,20.2859,20.2859,22400.0
2011-05-16 13:50:00,28.36,28.38,28.35,28.37,27700.0,20.293,20.3073,20.2859,20.3002,27700.0
2011-05-16 13:55:00,28.37,28.38,28.35,28.35,51800.0,20.3002,20.3073,20.2859,20.2859,51800.0
2011-05-16 14:00:00,28.35,28.36,28.34,28.34,27100.0,20.2859,20.293,20.2787,20.2787,27100.0
2011-05-16 14:05:00,28.35,28.37,28.35,28.37,70000.0,20.2859,20.3002,20.2859,20.3002,70000.0
2011-05-16 14:10:00,28.36,28.37,28.35,28.36,28900.0,20.293,20.3002,20.2859,20.293,28900.0
2011-05-16 14:15:00,28.35,28.38,28.35,28.36,48400.0,20.2859,20.3073,20.2859,20.293,48400.0
2011-05-16 14:20:00,28.35,28.36,28.31,28.31,32700.0,20.2859,20.293,20.2572,20.2572,32700.0
2011-05-16 14:25:00,28.31,28.32,28.26,28.26,34700.0,20.2572,20.2644,20.2215,20.2215,34700.0
2011-05-16 14:30:00,28.26,28.29,28.26,28.28,66700.0,20.2215,20.2429,20.2215,20.2358,66700.0
2011-05-16 14:35:00,28.28,28.3,28.26,28.3,81300.0,20.2358,20.2501,20.2215,20.2501,81300.0
2011-05-16 14:40:00,28.3,28.33,28.28,28.33,83100.0,20.2501,20.2715,20.2358,20.2715,83100.0
2011-05-16 14:45:00,28.32,28.36,28.32,28.35,54000.0,20.2644,20.293,20.2644,20.2859,54000.0
2011-05-16 14:50:00,28.36,28.36,28.33,28.34,34100.0,20.293,20.293,20.2715,20.2787,34100.0
2011-05-16 14:55:00,28.33,28.36,28.32,28.34,47100.0,20.2715,20.293,20.2644,20.2787,47100.0
2011-05-16 15:00:00,28.34,28.36,28.34,28.36,35400.0,20.2787,20.293,20.2787,20.293,35400.0
2011-05-16 15:05:00,28.35,28.38,28.35,28.38,69600.0,20.2859,20.3073,20.2859,20.3073,69600.0
2011-05-16 15:10:00,28.38,28.38,28.32,28.35,53200.0,20.3073,20.3073,20.2644,20.2859,53200.0
2011-05-16 15:15:00,28.34,28.35,28.32,28.33,71200.0,20.2787,20.2859,20.2644,20.2715,71200.0
2011-05-16 15:20:00,28.33,28.33,28.28,28.28,48600.0,20.2715,20.2715,20.2358,20.2358,48600.0
2011-05-16 15:25:00,28.28,28.3,28.23,28.24,56900.0,20.2358,20.2501,20.2,20.2071,56900.0
2011-05-16 15:30:00,28.24,28.25,28.22,28.22,58400.0,20.2071,20.2143,20.1928,20.1928,58400.0
2011-05-16 15:35:00,28.22,28.22,28.19,28.19,106400.0,20.1928,20.1928,20.1714,20.1714,106400.0
2011-05-16 15:40:00,28.19,28.2,28.14,28.14,141300.0,20.1714,20.1785,20.1356,20.1356,141300.0
2011-05-16 15:45:00,28.14,28.16,28.1,28.16,228700.0,20.1356,20.1499,20.107,20.1499,228700.0
2011-05-16 15:50:00,28.15,28.16,28.13,28.14,210700.0,20.1427,20.1499,20.1284,20.1356,210700.0
2011-05-16 15:55:00,28.14,28.15,28.12,28.13,318600.0,20.1356,20.1427,20.1213,20.1284,318600.0
2011-05-17 09:30:00,28.01,28.28,28.0,28.26,106900.0,20.0426,20.2358,20.0354,20.2215,106900.0
2011-05-17 09:35:00,28.25,28.25,28.16,28.2,48500.0,20.2143,20.2143,20.1499,20.1785,48500.0
2011-05-17 09:40:00,28.2,28.3,28.15,28.29,129100.0,20.1785,20.2501,20.1427,20.2429,129100.0
2011-05-17 09:45:00,28.29,28.35,28.27,28.35,53600.0,20.2429,20.2859,20.2286,20.2859,53600.0
2011-05-17 09:50:00,28.35,28.37,28.3,28.31,48700.0,20.2859,20.3002,20.2501,20.2572,48700.0
2011-05-17 09:55:00,28.3,28.35,28.3,28.31,30700.0,20.2501,20.2859,20.2501,20.2572,30700.0
2011-05-17 10:00:00,28.3,28.3,28.15,28.16,41900.0,20.2501,20.2501,20.1427,20.1499,41900.0
2011-05-17 10:05:00,28.16,28.18,28.12,28.15,48200.0,20.1499,20.1642,20.1213,20.1427,48200.0
2011-05-17 10:10:00,28.15,28.21,28.15,28.19,40600.0,20.1427,20.1857,20.1427,20.1714,40600.0
2011-05-17 10:15:00,28.2,28.3,28.2,28.27,70300.0,20.1785,20.2501,20.1785,20.2286,70300.0
2011-05-17 10:20:00,28.27,28.3,28.25,28.26,44700.0,20.2286,20.2501,20.2143,20.2215,44700.0
2011-05-17 10:25:00,28.26,28.34,28.24,28.33,77900.0,20.2215,20.2787,20.2071,20.2715,77900.0
2011-05-17 10:30:00,28.32,28.33,28.28,28.28,17400.0,20.2644,20.2715,20.2358,20.2358,17400.0
2011-05-17 10:35:00,28.28,28.29,28.25,28.27,26100.0,20.2358,20.2429,20.2143,20.2286,26100.0
2011-05-17 10:40:00,28.27,28.3,28.26,28.29,30300.0,20.2286,20.2501,20.2215,20.2429,30300.0
2011-05-17 10:45:00,28.3,28.3,28.24,28.25,67800.0,20.2501,20.2501,20.2071,20.2143,67800.0
2011-05-17 10:50:00,28.24,28.28,28.23,28.27,71500.0,20.2071,20.2358,20.2,20.2286,71500.0
2011-05-17 10:55:00,28.26,28.28,28.26,28.27,41900.0,20.2215,20.2358,20.2215,20.2286,41900.0
2011-05-17 11:00:00,28.26,28.26,28.21,28.24,43400.0,20.2215,20.2215,20.1857,20.2071,43400.0
2011-05-17 11:05:00,28.24,28.24,28.14,28.15,35100.0,20.2071,20.2071,20.1356,20.1427,35100.0
2011-05-17 11:10:00,28.15,28.19,28.15,28.17,33100.0,20.1427,20.1714,20.1427,20.1571,33100.0
2011-05-17 11:15:00,28.16,28.18,28.13,28.17,41600.0,20.1499,20.1642,20.1284,20.1571,41600.0
2011-05-17 11:20:00,28.18,28.22,28.18,28.21,23700.0,20.1642,20.1928,20.1642,20.1857,23700.0
2011-05-17 11:25:00,28.21,28.23,28.17,28.2,35500.0,20.1857,20.2,20.1571,20.1785,35500.0
2011-05-17 11:30:00,28.2,28.22,28.14,28.16,59400.0,20.1785,20.1928,20.1356,20.1499,59400.0
2011-05-17 11:35:00,28.16,28.18,28.13,28.13,41900.0,20.1499,20.1642,20.1284,20.1284,41900.0
2011-05-17 11:40:00,28.12,28.18,28.12,28.17,34600.0,20.1213,20.1642,20.1213,20.1571,34600.0
2011-05-17 11:45:00,28.17,28.24,28.17,28.24,31000.0,20.1571,20.2071,20.1571,20.2071,31000.0
2011-05-17 11:50:00,28.24,28.24,28.22,28.22,20700.0,20.2071,20.2071,20.1928,20.1928,20700.0
2011-05-17 11:55:00,28.22,28.26,28.22,28.26,31000.0,20.1928,20.2215,20.1928,20.2215,31000.0
2011-05-17 12:00:00,28.25,28.26,28.24,28.25,14900.0,20.2143,20.2215,20.2071,20.2143,14900.0
2011-05-17 12:05:00,28.25,28.25,28.21,28.22,30600.0,20.2143,20.2143,20.1857,20.1928,30600.0
2011-05-17 12:10:00,28.22,28.28,28.22,28.28,58700.0,20.1928,20.2358,20.1928,20.2358,58700.0
2011-05-17 12:15:00,28.28,28.3,28.27,28.29,19600.0,20.2358,20.2501,20.2286,20.2429,19600.0
2011-05-17 12:20:00,28.28,28.3,28.28,28.3,19400.0,20.2358,20.2501,20.2358,20.2501,19400.0
2011-05-17 12:25:00,28.29,28.3,28.26,28.28,18600.0,20.2429,20.2501,20.2215,20.2358,18600.0
2011-05-17 12:30:00,28.27,28.33,28.26,28.33,63000.0,20.2286,20.2715,20.2215,20.2715,63000.0
2011-05-17 12:35:00,28.32,28.33,28.3,28.31,29300.0,20.2644,20.2715,20.2501,20.2572,29300.0
2011-05-17 12:40:00,28.31,28.31,28.3,28.3,28900.0,20.2572,20.2572,20.2501,20.2501,28900.0
2011-05-17 12:45:00,28.3,28.3,28.22,28.24,37300.0,20.2501,20.2501,20.1928,20.2071,37300.0
2011-05-17 12:50:00,28.24,28.26,28.23,28.25,29400.0,20.2071,20.2215,20.2,20.2143,29400.0
2011-05-17 12:55:00,28.25,28.26,28.21,28.24,23000.0,20.2143,20.2215,20.1857,20.2071,23000.0
2011-05-17 13:00:00,28.24,28.24,28.22,28.23,21000.0,20.2071,20.2071,20.1928,20.2,21000.0
2011-05-17 13:05:00,28.24,28.25,28.23,28.23,27800.0,20.2071,20.2143,20.2,20.2,27800.0
2011-05-17 13:10:00,28.23,28.24,28.21,28.24,40000.0,20.2,20.2071,20.1857,20.2071,40000.0
2011-05-17 13:15:00,28.24,28.24,28.22,28.22,25300.0,20.2071,20.2071,20.1928,20.1928,25300.0
2011-05-17 13:20:00,28.22,28.24,28.22,28.24,28400.0,20.1928,20.2071,20.1928,20.2071,28400.0
2011-05-17 13:25:00,28.24,28.25,28.24,28.24,55700.0,20.2071,20.2143,20.2071,20.2071,55700.0
2011-05-17 13:30:00,28.25,28.26,28.23,28.24,90200.0,20.2143,20.2215,20.2,20.2071,90200.0
2011-05-17 13:35:00,28.24,28.26,28.23,28.25,64200.0,20.2071,20.2215,20.2,20.2143,64200.0
2011-05-17 13:40:00,28.25,28.26,28.23,28.25,66600.0,20.2143,20.2215,20.2,20.2143,66600.0
2011-05-17 13:45:00,28.25,28.26,28.24,28.26,59800.0,20.2143,20.2215,20.2071,20.2215,59800.0
2011-05-17 13:50:00,28.26,28.3,28.24,28.24,54000.0,20.2215,20.2501,20.2071,20.2071,54000.0
2011-05-17 13:55:00,28.24,28.26,28.23,28.25,20000.0,20.2071,20.2215,20.2,20.2143,20000.0
2011-05-17 14:00:00,28.25,28.31,28.25,28.3,58100.0,20.2143,20.2572,20.2143,20.2501,58100.0
2011-05-17 14:05:00,28.3,28.3,28.26,28.27,31600.0,20.2501,20.2501,20.2215,20.2286,31600.0
2011-05-17 14:10:00,28.27,28.27,28.24,28.24,27000.0,20.2286,20.2286,20.2071,20.2071,27000.0
2011-05-17 14:15:00,28.24,28.25,28.22,28.23,33300.0,20.2071,20.2143,20.1928,20.2,33300.0
2011-05-17 14:20:00,28.24,28.24,28.22,28.22,28200.0,20.2071,20.2071,20.1928,20.1928,28200.0
2011-05-17 14:25:00,28.22,28.24,28.22,28.23,22700.0,20.1928,20.2071,20.1928,20.2,22700.0
2011-05-17 14:30:00,28.23,28.24,28.23,28.23,16500.0,20.2,20.2071,20.2,20.2,16500.0
2011-05-17 14:35:00,28.24,28.24,28.22,28.23,24100.0,20.2071,20.2071,20.1928,20.2,24100.0
2011-05-17 14:40:00,28.24,28.24,28.15,28.16,85000.0,20.2071,20.2071,20.1427,20.1499,85000.0
2011-05-17 14:45:00,28.15,28.2,28.14,28.2,78000.0,20.1427,20.1785,20.1356,20.1785,78000.0
2011-05-17 14:50:00,28.2,28.25,28.19,28.24,36600.0,20.1785,20.2143,20.1714,20.2071,36600.0
2011-05-17 14:55:00,28.25,28.3,28.24,28.3,46400.0,20.2143,20.2501,20.2071,20.2501,46400.0
2011-05-17 15:00:00,28.31,28.31,28.29,28.3,57200.0,20.2572,20.2572,20.2429,20.2501,57200.0
2011-05-17 15:05:00,28.29,28.31,28.27,28.31,56500.0,20.2429,20.2572,20.2286,20.2572,56500.0
2011-05-17 15:10:00,28.31,28.35,28.3,28.32,95300.0,20.2572,20.2859,20.2501,20.2644,95300.0
2011-05-17 15:15:00,28.32,28.32,28.29,28.3,87000.0,20.2644,20.2644,20.2429,20.2501,87000.0
2011-05-17 15:20:00,28.3,28.35,28.3,28.32,62200.0,20.2501,20.2859,20.2501,20.2644,62200.0
2011-05-17 15:25:00,28.31,28.35,28.3,28.34,68200.0,20.2572,20.2859,20.2501,20.2787,68200.0
2011-05-17 15:30:00,28.33,28.34,28.31,28.33,110800.0,20.2715,20.2787,20.2572,20.2715,110800.0
2011-05-17 15:35:00,28.33,28.39,28.33,28.39,183800.0,20.2715,20.3145,20.2715,20.3145,183800.0
2011-05-17 15:40:00,28.38,28.4,28.34,28.34,208500.0,20.3073,20.3216,20.2787,20.2787,208500.0
2011-05-17 15:45:00,28.35,28.39,28.34,28.38,126700.0,20.2859,20.3145,20.2787,20.3073,126700.0
2011-05-17 15:50:00,28.37,28.38,28.34,28.36,187800.0,20.3002,20.3073,20.2787,20.293,187800.0
2011-05-17 15:55:00,28.36,28.41,28.35,28.39,424800.0,20.293,20.3288,20.2859,20.3145,424800.0
2011-05-18 09:30:00,28.37,28.46,28.37,28.39,47400.0,20.3002,20.3646,20.3002,20.3145,47400.0
2011-05-18 09:35:00,28.39,28.39,28.3,28.37,41300.0,20.3145,20.3145,20.2501,20.3002,41300.0
2011-05-18 09:40:00,28.38,28.46,28.38,28.46,24100.0,20.3073,20.3646,20.3073,20.3646,24100.0
2011-05-18 09:45:00,28.46,28.55,28.44,28.52,65900.0,20.3646,20.429,20.3503,20.4075,65900.0
2011-05-18 09:50:00,28.51,28.55,28.51,28.53,37000.0,20.4003,20.429,20.4003,20.4147,37000.0
2011-05-18 09:55:00,28.52,28.52,28.46,28.48,29600.0,20.4075,20.4075,20.3646,20.3789,29600.0
2011-05-18 10:00:00,28.48,28.52,28.45,28.46,52500.0,20.3789,20.4075,20.3574,20.3646,52500.0
2011-05-18 10:05:00,28.45,28.46,28.43,28.44,34100.0,20.3574,20.3646,20.3431,20.3503,34100.0
2011-05-18 10:10:00,28.44,28.47,28.42,28.46,46900.0,20.3503,20.3717,20.3359,20.3646,46900.0
2011-05-18 10:15:00,28.46,28.51,28.45,28.5,29800.0,20.3646,20.4003,20.3574,20.3932,29800.0
2011-05-18 10:20:00,28.51,28.51,28.49,28.5,18400.0,20.4003,20.4003,20.386,20.3932,18400.0
2011-05-18 10:25:00,28.5,28.51,28.49,28.51,8400.0,20.3932,20.4003,20.386,20.4003,8400.0
2011-05-18 10:30:00,28.51,28.54,28.5,28.53,29800.0,20.4003,20.4218,20.3932,20.4147,29800.0
2011-05-18 10:35:00,28.54,28.55,28.53,28.54,45400.0,20.4218,20.429,20.4147,20.4218,45400.0
2011-05-18 10:40:00,28.53,28.55,28.53,28.54,9800.0,20.4147,20.429,20.4147,20.4218,9800.0
2011-05-18 10:45:00,28.54,28.56,28.54,28.55,48100.0,20.4218,20.4361,20.4218,20.429,48100.0
2011-05-18 10:50:00,28.55,28.57,28.54,28.57,36100.0,20.429,20.4433,20.4218,20.4433,36100.0
2011-05-18 10:55:00,28.57,28.6,28.56,28.6,25900.0,20.4433,20.4647,20.4361,20.4647,25900.0
2011-05-18 11:00:00,28.59,28.62,28.59,28.62,28600.0,20.4576,20.4791,20.4576,20.4791,28600.0
2011-05-18 11:05:00,28.62,28.62,28.55,28.55,48500.0,20.4791,20.4791,20.429,20.429,48500.0
2011-05-18 11:10:00,28.56,28.57,28.54,28.56,26900.0,20.4361,20.4433,20.4218,20.4361,26900.0
2011-05-18 11:15:00,28.56,28.57,28.53,28.57,29900.0,20.4361,20.4433,20.4147,20.4433,29900.0
2011-05-18 11:20:00,28.57,28.57,28.53,28.54,25500.0,20.4433,20.4433,20.4147,20.4218,25500.0
2011-05-18 11:25:00,28.54,28.55,28.52,28.52,19800.0,20.4218,20.429,20.4075,20.4075,19800.0
2011-05-18 11:30:00,28.53,28.56,28.51,28.54,29900.0,20.4147,20.4361,20.4003,20.4218,29900.0
2011-05-18 11:35:00,28.54,28.54,28.53,28.54,10600.0,20.4218,20.4218,20.4147,20.4218,10600.0
2011-05-18 11:40:00,28.53,28.54,28.51,28.51,13900.0,20.4147,20.4218,20.4003,20.4003,13900.0
2011-05-18 11:45:00,28.51,28.52,28.5,28.51,20400.0,20.4003,20.4075,20.3932,20.4003,20400.0
2011-05-18 11:50:00,28.51,28.54,28.51,28.54,18600.0,20.4003,20.4218,20.4003,20.4218,18600.0
2011-05-18 11:55:00,28.54,28.54,28.53,28.54,10500.0,20.4218,20.4218,20.4147,20.4218,10500.0
2011-05-18 12:00:00,28.54,28.54,28.53,28.53,7200.0,20.4218,20.4218,20.4147,20.4147,7200.0
2011-05-18 12:05:00,28.53,28.54,28.5,28.51,29000.0,20.4147,20.4218,20.3932,20.4003,29000.0
2011-05-18 12:10:00,28.5,28.52,28.5,28.51,29900.0,20.3932,20.4075,20.3932,20.4003,29900.0
2011-05-18 12:15:00,28.5,28.52,28.49,28.52,23700.0,20.3932,20.4075,20.386,20.4075,23700.0
2011-05-18 12:20:00,28.52,28.52,28.51,28.52,10200.0,20.4075,20.4075,20.4003,20.4075,10200.0
2011-05-18 12:25:00,28.52,28.53,28.5,28.52,15400.0,20.4075,20.4147,20.3932,20.4075,15400.0
2011-05-18 12:30:00,28.52,28.53,28.51,28.52,14200.0,20.4075,20.4147,20.4003,20.4075,14200.0
2011-05-18 12:35:00,28.53,28.53,28.52,28.53,3600.0,20.4147,20.4147,20.4075,20.4147,3600.0
2011-05-18 12:40:00,28.53,28.53,28.52,28.52,22100.0,20.4147,20.4147,20.4075,20.4075,22100.0
2011-05-18 12:45:00,28.53,28.53,28.52,28.53,4100.0,20.4147,20.4147,20.4075,20.4147,4100.0
2011-05-18 12:50:00,28.52,28.53,28.5,28.51,23100.0,20.4075,20.4147,20.3932,20.4003,23100.0
2011-05-18 12:55:00,28.51,28.52,28.5,28.52,23100.0,20.4003,20.4075,20.3932,20.4075,23100.0
2011-05-18 13:00:00,28.51,28.55,28.51,28.55,26100.0,20.4003,20.429,20.4003,20.429,26100.0
2011-05-18 13:05:00,28.55,28.59,28.55,28.59,20600.0,20.429,20.4576,20.429,20.4576,20600.0
2011-05-18 13:10:00,28.58,28.59,28.57,28.58,12800.0,20.4504,20.4576,20.4433,20.4504,12800.0
2011-05-18 13:15:00,28.58,28.59,28.57,28.58,13000.0,20.4504,20.4576,20.4433,20.4504,13000.0
2011-05-18 13:20:00,28.59,28.59,28.57,28.57,18100.0,20.4576,20.4576,20.4433,20.4433,18100.0
2011-05-18 13:25:00,28.57,28.57,28.55,28.56,7500.0,20.4433,20.4433,20.429,20.4361,7500.0
2011-05-18 13:30:00,28.55,28.56,28.55,28.56,5400.0,20.429,20.4361,20.429,20.4361,5400.0
2011-05-18 13:35:00,28.56,28.56,28.54,28.55,14500.0,20.4361,20.4361,20.4218,20.429,14500.0
2011-05-18 13:40:00,28.55,28.56,28.54,28.56,9700.0,20.429,20.4361,20.4218,20.4361,9700.0
2011-05-18 13:45:00,28.56,28.57,28.55,28.56,17300.0,20.4361,20.4433,20.429,20.4361,17300.0
2011-05-18 13:50:00,28.57,28.58,28.56,28.56,28500.0,20.4433,20.4504,20.4361,20.4361,28500.0
2011-05-18 13:55:00,28.56,28.6,28.55,28.59,48500.0,20.4361,20.4647,20.429,20.4576,48500.0
2011-05-18 14:00:00,28.6,28.6,28.57,28.57,43300.0,20.4647,20.4647,20.4433,20.4433,43300.0
2011-05-18 14:05:00,28.58,28.65,28.55,28.63,93800.0,20.4504,20.5005,20.429,20.4862,93800.0
2011-05-18 14:10:00,28.63,28.64,28.6,28.61,28900.0,20.4862,20.4934,20.4647,20.4719,28900.0
2011-05-18 14:15:00,28.6,28.61,28.56,28.58,40700.0,20.4647,20.4719,20.4361,20.4504,40700.0
2011-05-18 14:20:00,28.58,28.6,28.56,28.59,101000.0,20.4504,20.4647,20.4361,20.4576,101000.0
2011-05-18 14:25:00,28.59,28.61,28.57,28.61,60100.0,20.4576,20.4719,20.4433,20.4719,60100.0
2011-05-18 14:30:00,28.6,28.67,28.6,28.64,113800.0,20.4647,20.5148,20.4647,20.4934,113800.0
2011-05-18 14:35:00,28.65,28.65,28.56,28.56,37300.0,20.5005,20.5005,20.4361,20.4361,37300.0
2011-05-18 14:40:00,28.56,28.57,28.53,28.55,44800.0,20.4361,20.4433,20.4147,20.429,44800.0
2011-05-18 14:45:00,28.55,28.59,28.54,28.59,32400.0,20.429,20.4576,20.4218,20.4576,32400.0
2011-05-18 14:50:00,28.59,28.59,28.58,28.59,14700.0,20.4576,20.4576,20.4504,20.4576,14700.0
2011-05-18 14:55:00,28.59,28.59,28.54,28.56,60000.0,20.4576,20.4576,20.4218,20.4361,60000.0
2011-05-18 15:00:00,28.56,28.62,28.55,28.62,52500.0,20.4361,20.4791,20.429,20.4791,52500.0
2011-05-18 15:05:00,28.61,28.65,28.61,28.65,30900.0,20.4719,20.5005,20.4719,20.5005,30900.0
2011-05-18 15:10:00,28.64,28.66,28.63,28.66,64800.0,20.4934,20.5077,20.4862,20.5077,64800.0
2011-05-18 15:15:00,28.66,28.71,28.65,28.7,83400.0,20.5077,20.5435,20.5005,20.5363,83400.0
2011-05-18 15:20:00,28.71,28.71,28.68,28.7,57800.0,20.5435,20.5435,20.522,20.5363,57800.0
2011-05-18 15:25:00,28.71,28.71,28.67,28.7,67900.0,20.5435,20.5435,20.5148,20.5363,67900.0
2011-05-18 15:30:00,28.69,28.7,28.66,28.67,62400.0,20.5291,20.5363,20.5077,20.5148,62400.0
2011-05-18 15:35:00,28.66,28.68,28.66,28.68,64300.0,20.5077,20.522,20.5077,20.522,64300.0
2011-05-18 15:40:00,28.68,28.75,28.67,28.75,132500.0,20.522,20.5721,20.5148,20.5721,132500.0
2011-05-18 15:45:00,28.75,28.76,28.7,28.71,142300.0,20.5721,20.5792,20.5363,20.5435,142300.0
2011-05-18 15:50:00,28.7,28.75,28.69,28.71,120400.0,20.5363,20.5721,20.5291,20.5435,120400.0
2011-05-18 15:55:00,28.71,28.72,28.71,28.72,188300.0,20.5435,20.5506,20.5435,20.5506,188300.0
2011-05-19 09:30:00,28.8,28.84,28.68,28.72,60500.0,20.6079,20.6365,20.522,20.5506,60500.0
2011-05-19 09:35:00,28.72,28.82,28.72,28.75,36200.0,20.5506,20.6222,20.5506,20.5721,36200.0
2011-05-19 09:40:00,28.75,28.81,28.73,28.81,42900.0,20.5721,20.615,20.5578,20.615,42900.0
2011-05-19 09:45:00,28.8,28.87,28.78,28.84,43700.0,20.6079,20.6579,20.5935,20.6365,43700.0
2011-05-19 09:50:00,28.84,28.87,28.81,28.86,37600.0,20.6365,20.6579,20.615,20.6508,37600.0
2011-05-19 09:55:00,28.86,28.91,28.86,28.9,48700.0,20.6508,20.6866,20.6508,20.6794,48700.0
2011-05-19 10:00:00,28.89,28.9,28.8,28.87,60100.0,20.6723,20.6794,20.6079,20.6579,60100.0
2011-05-19 10:05:00,28.87,28.89,28.76,28.76,64700.0,20.6579,20.6723,20.5792,20.5792,64700.0
2011-05-19 10:10:00,28.76,28.78,28.74,28.77,47900.0,20.5792,20.5935,20.5649,20.5864,47900.0
2011-05-19 10:15:00,28.78,28.78,28.75,28.76,31200.0,20.5935,20.5935,20.5721,20.5792,31200.0
2011-05-19 10:20:00,28.76,28.81,28.76,28.76,60900.0,20.5792,20.615,20.5792,20.5792,60900.0
2011-05-19 10:25:00,28.76,28.77,28.73,28.76,40500.0,20.5792,20.5864,20.5578,20.5792,40500.0
2011-05-19 10:30:00,28.76,28.77,28.69,28.7,32300.0,20.5792,20.5864,20.5291,20.5363,32300.0
2011-05-19 10:35:00,28.7,28.78,28.7,28.77,29500.0,20.5363,20.5935,20.5363,20.5864,29500.0
2011-05-19 10:40:00,28.78,28.78,28.71,28.71,29500.0,20.5935,20.5935,20.5435,20.5435,29500.0
2011-05-19 10:45:00,28.71,28.74,28.71,28.73,15200.0,20.5435,20.5649,20.5435,20.5578,15200.0
2011-05-19 10:50:00,28.73,28.74,28.66,28.67,36200.0,20.5578,20.5649,20.5077,20.5148,36200.0
2011-05-19 10:55:00,28.67,28.71,28.66,28.69,22100.0,20.5148,20.5435,20.5077,20.5291,22100.0
2011-05-19 11:00:00,28.69,28.69,28.66,28.68,20200.0,20.5291,20.5291,20.5077,20.522,20200.0
2011-05-19 11:05:00,28.68,28.68,28.65,28.66,40000.0,20.522,20.522,20.5005,20.5077,40000.0
2011-05-19 11:10:00,28.65,28.67,28.64,28.66,16800.0,20.5005,20.5148,20.4934,20.5077,16800.0
2011-05-19 11:15:00,28.66,28.69,28.66,28.68,16600.0,20.5077,20.5291,20.5077,20.522,16600.0
2011-05-19 11:20:00,28.68,28.7,28.68,28.68,12100.0,20.522,20.5363,20.522,20.522,12100.0
2011-05-19 11:25:00,28.67,28.68,28.64,28.66,32900.0,20.5148,20.522,20.4934,20.5077,32900.0
2011-05-19 11:30:00,28.66,28.68,28.64,28.65,31000.0,20.5077,20.522,20.4934,20.5005,31000.0
2011-05-19 11:35:00,28.64,28.66,28.61,28.62,43700.0,20.4934,20.5077,20.4719,20.4791,43700.0
2011-05-19 11:40:00,28.61,28.61,28.58,28.6,37500.0,20.4719,20.4719,20.4504,20.4647,37500.0
2011-05-19 11:45:00,28.6,28.61,28.59,28.6,35100.0,20.4647,20.4719,20.4576,20.4647,35100.0
2011-05-19 11:50:00,28.6,28.64,28.6,28.62,22300.0,20.4647,20.4934,20.4647,20.4791,22300.0
2011-05-19 11:55:00,28.63,28.63,28.61,28.62,14700.0,20.4862,20.4862,20.4719,20.4791,14700.0
2011-05-19 12:00:00,28.62,28.62,28.6,28.61,21900.0,20.4791,20.4791,20.4647,20.4719,21900.0
2011-05-19 12:05:00,28.61,28.66,28.6,28.66,22700.0,20.4719,20.5077,20.4647,20.5077,22700.0
2011-05-19 12:10:00,28.66,28.67,28.65,28.66,13600.0,20.5077,20.5148,20.5005,20.5077,13600.0
2011-05-19 12:15:00,28.66,28.66,28.65,28.66,10700.0,20.5077,20.5077,20.5005,20.5077,10700.0
2011-05-19 12:20:00,28.66,28.67,28.64,28.64,17100.0,20.5077,20.5148,20.4934,20.4934,17100.0
2011-05-19 12:25:00,28.64,28.69,28.63,28.68,36200.0,20.4934,20.5291,20.4862,20.522,36200.0
2011-05-19 12:30:00,28.68,28.69,28.66,28.68,15200.0,20.522,20.5291,20.5077,20.522,15200.0
2011-05-19 12:35:00,28.67,28.71,28.67,28.71,21400.0,20.5148,20.5435,20.5148,20.5435,21400.0
2011-05-19 12:40:00,28.7,28.71,28.67,28.68,18300.0,20.5363,20.5435,20.5148,20.522,18300.0
2011-05-19 12:45:00,28.68,28.68,28.63,28.64,27400.0,20.522,20.522,20.4862,20.4934,27400.0
2011-05-19 12:50:00,28.63,28.64,28.62,28.62,22800.0,20.4862,20.4934,20.4791,20.4791,22800.0
2011-05-19 12:55:00,28.62,28.62,28.57,28.57,38700.0,20.4791,20.4791,20.4433,20.4433,38700.0
2011-05-19 13:00:00,28.58,28.6,28.58,28.59,25300.0,20.4504,20.4647,20.4504,20.4576,25300.0
2011-05-19 13:05:00,28.59,28.65,28.59,28.65,42800.0,20.4576,20.5005,20.4576,20.5005,42800.0
2011-05-19 13:10:00,28.66,28.67,28.64,28.67,21400.0,20.5077,20.5148,20.4934,20.5148,21400.0
2011-05-19 13:15:00,28.67,28.7,28.66,28.7,22300.0,20.5148,20.5363,20.5077,20.5363,22300.0
2011-05-19 13:20:00,28.7,28.7,28.68,28.7,14100.0,20.5363,20.5363,20.522,20.5363,14100.0
2011-05-19 13:25:00,28.69,28.7,28.68,28.69,19100.0,20.5291,20.5363,20.522,20.5291,19100.0
2011-05-19 13:30:00,28.69,28.69,28.68,28.69,15500.0,20.5291,20.5291,20.522,20.5291,15500.0
2011-05-19 13:35:00,28.68,28.68,28.66,28.66,19900.0,20.522,20.522,20.5077,20.5077,19900.0
2011-05-19 13:40:00,28.67,28.69,28.65,28.68,17600.0,20.5148,20.5291,20.5005,20.522,17600.0
2011-05-19 13:45:00,28.68,28.69,28.68,28.68,13900.0,20.522,20.5291,20.522,20.522,13900.0
2011-05-19 13:50:00,28.68,28.69,28.66,28.67,34300.0,20.522,20.5291,20.5077,20.5148,34300.0
2011-05-19 13:55:00,28.68,28.72,28.68,28.7,24600.0,20.522,20.5506,20.522,20.5363,24600.0
2011-05-19 14:00:00,28.7,28.71,28.7,28.71,12900.0,20.5363,20.5435,20.5363,20.5435,12900.0
2011-05-19 14:05:00,28.71,28.71,28.7,28.71,14600.0,20.5435,20.5435,20.5363,20.5435,14600.0
2011-05-19 14:10:00,28.71,28.71,28.67,28.68,32600.0,20.5435,20.5435,20.5148,20.522,32600.0
2011-05-19 14:15:00,28.67,28.68,28.65,28.67,41400.0,20.5148,20.522,20.5005,20.5148,41400.0
2011-05-19 14:20:00,28.67,28.68,28.66,28.66,13200.0,20.5148,20.522,20.5077,20.5077,13200.0
2011-05-19 14:25:00,28.66,28.67,28.63,28.64,25700.0,20.5077,20.5148,20.4862,20.4934,25700.0
2011-05-19 14:30:00,28.64,28.64,28.6,28.61,40100.0,20.4934,20.4934,20.4647,20.4719,40100.0
2011-05-19 14:35:00,28.62,28.63,28.61,28.62,12200.0,20.4791,20.4862,20.4719,20.4791,12200.0
2011-05-19 14:40:00,28.62,28.63,28.53,28.56,65200.0,20.4791,20.4862,20.4147,20.4361,65200.0
2011-05-19 14:45:00,28.55,28.58,28.55,28.58,37400.0,20.429,20.4504,20.429,20.4504,37400.0
2011-05-19 14:50:00,28.58,28.61,28.57,28.6,45500.0,20.4504,20.4719,20.4433,20.4647,45500.0
2011-05-19 14:55:00,28.6,28.62,28.59,28.62,27200.0,20.4647,20.4791,20.4576,20.4791,27200.0
2011-05-19 15:00:00,28.61,28.65,28.61,28.62,38000.0,20.4719,20.5005,20.4719,20.4791,38000.0
2011-05-19 15:05:00,28.62,28.64,28.62,28.62,23900.0,20.4791,20.4934,20.4791,20.4791,23900.0
2011-05-19 15:10:00,28.63,28.63,28.6,28.6,46800.0,20.4862,20.4862,20.4647,20.4647,46800.0
2011-05-19 15:15:00,28.6,28.64,28.59,28.64,41600.0,20.4647,20.4934,20.4576,20.4934,41600.0
2011-05-19 15:20:00,28.65,28.67,28.63,28.63,37900.0,20.5005,20.5148,20.4862,20.4862,37900.0
2011-05-19 15:25:00,28.63,28.65,28.62,28.65,18600.0,20.4862,20.5005,20.4791,20.5005,18600.0
2011-05-19 15:30:00,28.64,28.66,28.64,28.64,32600.0,20.4934,20.5077,20.4934,20.4934,32600.0
2011-05-19 15:35:00,28.64,28.65,28.62,28.65,38700.0,20.4934,20.5005,20.4791,20.5005,38700.0
2011-05-19 15:40:00,28.65,28.68,28.64,28.67,76300.0,20.5005,20.522,20.4934,20.5148,76300.0
2011-05-19 15:45:00,28.67,28.7,28.67,28.7,89400.0,20.5148,20.5363,20.5148,20.5363,89400.0
2011-05-19 15:50:00,28.7,28.7,28.67,28.69,93700.0,20.5363,20.5363,20.5148,20.5291,93700.0
2011-05-19 15:55:00,28.69,28.71,28.69,28.7,136600.0,20.5291,20.5435,20.5291,20.5363,136600.0
2011-05-20 09:30:00,28.58,28.64,28.5,28.62,341400.0,20.4504,20.4934,20.3932,20.4791,341400.0
2011-05-20 09:35:00,28.62,28.74,28.58,28.74,48200.0,20.4791,20.5649,20.4504,20.5649,48200.0
2011-05-20 09:40:00,28.74,28.77,28.73,28.76,25100.0,20.5649,20.5864,20.5578,20.5792,25100.0
2011-05-20 09:45:00,28.76,28.76,28.68,28.68,39600.0,20.5792,20.5792,20.522,20.522,39600.0
2011-05-20 09:50:00,28.68,28.72,28.67,28.72,53300.0,20.522,20.5506,20.5148,20.5506,53300.0
2011-05-20 09:55:00,28.71,28.72,28.69,28.7,28500.0,20.5435,20.5506,20.5291,20.5363,28500.0
2011-05-20 10:00:00,28.7,28.7,28.61,28.62,78300.0,20.5363,20.5363,20.4719,20.4791,78300.0
2011-05-20 10:05:00,28.63,28.67,28.6,28.67,64400.0,20.4862,20.5148,20.4647,20.5148,64400.0
2011-05-20 10:10:00,28.66,28.69,28.63,28.64,56600.0,20.5077,20.5291,20.4862,20.4934,56600.0
2011-05-20 10:15:00,28.63,28.63,28.54,28.56,69300.0,20.4862,20.4862,20.4218,20.4361,69300.0
2011-05-20 10:20:00,28.57,28.58,28.54,28.55,196600.0,20.4433,20.4504,20.4218,20.429,196600.0
2011-05-20 10:25:00,28.55,28.56,28.54,28.54,88900.0,20.429,20.4361,20.4218,20.4218,88900.0
2011-05-20 10:30:00,28.55,28.55,28.52,28.53,41400.0,20.429,20.429,20.4075,20.4147,41400.0
2011-05-20 10:35:00,28.53,28.53,28.48,28.49,62800.0,20.4147,20.4147,20.3789,20.386,62800.0
2011-05-20 10:40:00,28.49,28.5,28.46,28.46,19600.0,20.386,20.3932,20.3646,20.3646,19600.0
2011-05-20 10:45:00,28.46,28.46,28.34,28.34,160600.0,20.3646,20.3646,20.2787,20.2787,160600.0
2011-05-20 10:50:00,28.34,28.37,28.34,28.37,58200.0,20.2787,20.3002,20.2787,20.3002,58200.0
2011-05-20 10:55:00,28.37,28.37,28.34,28.34,53600.0,20.3002,20.3002,20.2787,20.2787,53600.0
2011-05-20 11:00:00,28.35,28.35,28.34,28.35,49300.0,20.2859,20.2859,20.2787,20.2859,49300.0
2011-05-20 11:05:00,28.34,28.35,28.34,28.35,37300.0,20.2787,20.2859,20.2787,20.2859,37300.0
2011-05-20 11:10:00,28.35,28.35,28.34,28.34,39300.0,20.2859,20.2859,20.2787,20.2787,39300.0
2011-05-20 11:15:00,28.34,28.35,28.3,28.34,139500.0,20.2787,20.2859,20.2501,20.2787,139500.0
2011-05-20 11:20:00,28.35,28.35,28.34,28.35,74800.0,20.2859,20.2859,20.2787,20.2859,74800.0
2011-05-20 11:25:00,28.35,28.38,28.34,28.37,75100.0,20.2859,20.3073,20.2787,20.3002,75100.0
2011-05-20 11:30:00,28.36,28.38,28.35,28.37,93600.0,20.293,20.3073,20.2859,20.3002,93600.0
2011-05-20 11:35:00,28.37,28.39,28.34,28.35,69200.0,20.3002,20.3145,20.2787,20.2859,69200.0
2011-05-20 11:40:00,28.36,28.36,28.33,28.34,47900.0,20.293,20.293,20.2715,20.2787,47900.0
2011-05-20 11:45:00,28.35,28.36,28.34,28.35,39500.0,20.2859,20.293,20.2787,20.2859,39500.0
2011-05-20 11:50:00,28.35,28.35,28.32,28.32,28600.0,20.2859,20.2859,20.2644,20.2644,28600.0
2011-05-20 11:55:00,28.32,28.33,28.31,28.31,22500.0,20.2644,20.2715,20.2572,20.2572,22500.0
2011-05-20 12:00:00,28.32,28.37,28.32,28.36,41500.0,20.2644,20.3002,20.2644,20.293,41500.0
2011-05-20 12:05:00,28.36,28.39,28.35,28.36,52000.0,20.293,20.3145,20.2859,20.293,52000.0
2011-05-20 12:10:00,28.35,28.37,28.34,28.35,44200.0,20.2859,20.3002,20.2787,20.2859,44200.0
2011-05-20 12:15:00,28.36,28.39,28.35,28.38,55600.0,20.293,20.3145,20.2859,20.3073,55600.0
2011-05-20 12:20:00,28.39,28.44,28.39,28.44,32700.0,20.3145,20.3503,20.3145,20.3503,32700.0
2011-05-20 12:25:00,28.43,28.47,28.43,28.46,45600.0,20.3431,20.3717,20.3431,20.3646,45600.0
2011-05-20 12:30:00,28.47,28.48,28.45,28.48,29900.0,20.3717,20.3789,20.3574,20.3789,29900.0
2011-05-20 12:35:00,28.47,28.5,28.47,28.49,27700.0,20.3717,20.3932,20.3717,20.386,27700.0
2011-05-20 12:40:00,28.49,28.5,28.47,28.47,27300.0,20.386,20.3932,20.3717,20.3717,27300.0
2011-05-20 12:45:00,28.47,28.48,28.47,28.47,33900.0,20.3717,20.3789,20.3717,20.3717,33900.0
2011-05-20 12:50:00,28.48,28.48,28.45,28.46,21200.0,20.3789,20.3789,20.3574,20.3646,21200.0
2011-05-20 12:55:00,28.46,28.47,28.42,28.43,21700.0,20.3646,20.3717,20.3359,20.3431,21700.0
2011-05-20 13:00:00,28.42,28.45,28.42,28.45,22600.0,20.3359,20.3574,20.3359,20.3574,22600.0
2011-05-20 13:05:00,28.44,28.44,28.42,28.42,27500.0,20.3503,20.3503,20.3359,20.3359,27500.0
2011-05-20 13:10:00,28.41,28.42,28.39,28.4,14500.0,20.3288,20.3359,20.3145,20.3216,14500.0
2011-05-20 13:15:00,28.39,28.4,28.39,28.4,24400.0,20.3145,20.3216,20.3145,20.3216,24400.0
2011-05-20 13:20:00,28.4,28.47,28.4,28.46,41300.0,20.3216,20.3717,20.3216,20.3646,41300.0
2011-05-20 13:25:00,28.47,28.47,28.44,28.45,14000.0,20.3717,20.3717,20.3503,20.3574,14000.0
2011-05-20 13:30:00,28.45,28.49,28.44,28.49,31500.0,20.3574,20.386,20.3503,20.386,31500.0
2011-05-20 13:35:00,28.49,28.51,28.48,28.5,21200.0,20.386,20.4003,20.3789,20.3932,21200.0
2011-05-20 13:40:00,28.51,28.52,28.49,28.49,22200.0,20.4003,20.4075,20.386,20.386,22200.0
2011-05-20 13:45:00,28.5,28.5,28.47,28.47,32800.0,20.3932,20.3932,20.3717,20.3717,32800.0
2011-05-20 13:50:00,28.47,28.47,28.45,28.45,32300.0,20.3717,20.3717,20.3574,20.3574,32300.0
2011-05-20 13:55:00,28.45,28.45,28.43,28.43,14900.0,20.3574,20.3574,20.3431,20.3431,14900.0
2011-05-20 14:00:00,28.44,28.44,28.42,28.42,32300.0,20.3503,20.3503,20.3359,20.3359,32300.0
2011-05-20 14:05:00,28.42,28.43,28.39,28.39,35500.0,20.3359,20.3431,20.3145,20.3145,35500.0
2011-05-20 14:10:00,28.39,28.4,28.37,28.37,18900.0,20.3145,20.3216,20.3002,20.3002,18900.0
2011-05-20 14:15:00,28.37,28.38,28.35,28.35,25300.0,20.3002,20.3073,20.2859,20.2859,25300.0
2011-05-20 14:20:00,28.35,28.36,28.34,28.35,66500.0,20.2859,20.293,20.2787,20.2859,66500.0
2011-05-20 14:25:00,28.35,28.36,28.35,28.35,11200.0,20.2859,20.293,20.2859,20.2859,11200.0
2011-05-20 14:30:00,28.36,28.36,28.35,28.35,28500.0,20.293,20.293,20.2859,20.2859,28500.0
2011-05-20 14:35:00,28.36,28.36,28.35,28.36,17200.0,20.293,20.293,20.2859,20.293,17200.0
2011-05-20 14:40:00,28.35,28.36,28.33,28.34,67400.0,20.2859,20.293,20.2715,20.2787,67400.0
2011-05-20 14:45:00,28.35,28.38,28.34,28.35,93400.0,20.2859,20.3073,20.2787,20.2859,93400.0
2011-05-20 14:50:00,28.35,28.35,28.29,28.29,72600.0,20.2859,20.2859,20.2429,20.2429,72600.0
2011-05-20 14:55:00,28.28,28.3,28.24,28.29,168800.0,20.2358,20.2501,20.2071,20.2429,168800.0
2011-05-20 15:00:00,28.3,28.3,28.25,28.26,91200.0,20.2501,20.2501,20.2143,20.2215,91200.0
2011-05-20 15:05:00,28.27,28.27,28.26,28.27,27900.0,20.2286,20.2286,20.2215,20.2286,27900.0
2011-05-20 15:10:00,28.27,28.27,28.26,28.27,33200.0,20.2286,20.2286,20.2215,20.2286,33200.0
2011-05-20 15:15:00,28.26,28.27,28.25,28.27,64500.0,20.2215,20.2286,20.2143,20.2286,64500.0
2011-05-20 15:20:00,28.26,28.3,28.23,28.3,205900.0,20.2215,20.2501,20.2,20.2501,205900.0
2011-05-20 15:25:00,28.29,28.3,28.26,28.26,48400.0,20.2429,20.2501,20.2215,20.2215,48400.0
2011-05-20 15:30:00,28.27,28.29,28.25,28.29,58400.0,20.2286,20.2429,20.2143,20.2429,58400.0
2011-05-20 15:35:00,28.29,28.29,28.18,28.2,339600.0,20.2429,20.2429,20.1642,20.1785,339600.0
2011-05-20 15:40:00,28.19,28.25,28.18,28.25,151700.0,20.1714,20.2143,20.1642,20.2143,151700.0
2011-05-20 15:45:00,28.25,28.25,28.18,28.21,160500.0,20.2143,20.2143,20.1642,20.1857,160500.0
2011-05-20 15:50:00,28.21,28.23,28.16,28.18,218400.0,20.1857,20.2,20.1499,20.1642,218400.0
2011-05-20 15:55:00,28.17,28.22,28.17,28.2,310900.0,20.1571,20.1928,20.1571,20.1785,310900.0
2011-05-23 09:30:00,27.93,27.93,27.76,27.85,147500.0,19.9853,19.9853,19.8637,19.9281,147500.0
2011-05-23 09:35:00,27.86,27.89,27.79,27.86,99000.0,19.9352,19.9567,19.8851,19.9352,99000.0
2011-05-23 09:40:00,27.85,27.89,27.82,27.82,53100.0,19.9281,19.9567,19.9066,19.9066,53100.0
2011-05-23 09:45:00,27.82,27.9,27.78,27.9,50500.0,19.9066,19.9639,19.878,19.9639,50500.0
2011-05-23 09:50:00,27.9,27.92,27.88,27.91,249500.0,19.9639,19.9782,19.9495,19.971,249500.0
2011-05-23 09:55:00,27.91,27.96,27.9,27.9,320800.0,19.971,20.0068,19.9639,19.9639,320800.0
2011-05-23 10:00:00,27.9,27.91,27.84,27.87,200100.0,19.9639,19.971,19.9209,19.9424,200100.0
2011-05-23 10:05:00,27.86,27.9,27.84,27.84,272500.0,19.9352,19.9639,19.9209,19.9209,272500.0
2011-05-23 10:10:00,27.83,27.84,27.74,27.76,174800.0,19.9138,19.9209,19.8494,19.8637,174800.0
2011-05-23 10:15:00,27.76,27.78,27.72,27.73,158400.0,19.8637,19.878,19.8351,19.8422,158400.0
2011-05-23 10:20:00,27.73,27.79,27.69,27.7,257200.0,19.8422,19.8851,19.8136,19.8207,257200.0
2011-05-23 10:25:00,27.7,27.74,27.7,27.73,37500.0,19.8207,19.8494,19.8207,19.8422,37500.0
2011-05-23 10:30:00,27.74,27.82,27.74,27.79,93200.0,19.8494,19.9066,19.8494,19.8851,93200.0
2011-05-23 10:35:00,27.79,27.8,27.73,27.73,213700.0,19.8851,19.8923,19.8422,19.8422,213700.0
2011-05-23 10:40:00,27.72,27.75,27.72,27.75,137900.0,19.8351,19.8565,19.8351,19.8565,137900.0
2011-05-23 10:45:00,27.75,27.75,27.69,27.7,82200.0,19.8565,19.8565,19.8136,19.8207,82200.0
2011-05-23 10:50:00,27.7,27.74,27.68,27.71,141500.0,19.8207,19.8494,19.8064,19.8279,141500.0
2011-05-23 10:55:00,27.7,27.73,27.69,27.69,164900.0,19.8207,19.8422,19.8136,19.8136,164900.0
2011-05-23 11:00:00,27.69,27.7,27.66,27.69,65500.0,19.8136,19.8207,19.7921,19.8136,65500.0
2011-05-23 11:05:00,27.69,27.69,27.57,27.58,161200.0,19.8136,19.8136,19.7277,19.7349,161200.0
2011-05-23 11:10:00,27.58,27.62,27.58,27.62,99600.0,19.7349,19.7635,19.7349,19.7635,99600.0
2011-05-23 11:15:00,27.62,27.64,27.6,27.62,83100.0,19.7635,19.7778,19.7492,19.7635,83100.0
2011-05-23 11:20:00,27.63,27.65,27.62,27.62,44800.0,19.7707,19.785,19.7635,19.7635,44800.0
2011-05-23 11:25:00,27.63,27.67,27.61,27.67,51300.0,19.7707,19.7993,19.7563,19.7993,51300.0
2011-05-23 11:30:00,27.67,27.67,27.63,27.63,49200.0,19.7993,19.7993,19.7707,19.7707,49200.0
2011-05-23 11:35:00,27.62,27.64,27.56,27.64,142200.0,19.7635,19.7778,19.7206,19.7778,142200.0
2011-05-23 11:40:00,27.63,27.64,27.61,27.62,29800.0,19.7707,19.7778,19.7563,19.7635,29800.0
2011-05-23 11:45:00,27.63,27.64,27.56,27.61,78500.0,19.7707,19.7778,19.7206,19.7563,78500.0
2011-05-23 11:50:00,27.61,27.62,27.6,27.6,19500.0,19.7563,19.7635,19.7492,19.7492,19500.0
2011-05-23 11:55:00,27.61,27.62,27.58,27.59,119800.0,19.7563,19.7635,19.7349,19.742,119800.0
2011-05-23 12:00:00,27.59,27.61,27.55,27.57,176400.0,19.742,19.7563,19.7134,19.7277,176400.0
2011-05-23 12:05:00,27.56,27.59,27.55,27.59,19500.0,19.7206,19.742,19.7134,19.742,19500.0
2011-05-23 12:10:00,27.59,27.59,27.54,27.55,157700.0,19.742,19.742,19.7063,19.7134,157700.0
2011-05-23 12:15:00,27.55,27.56,27.55,27.56,49200.0,19.7134,19.7206,19.7134,19.7206,49200.0
2011-05-23 12:20:00,27.56,27.56,27.55,27.55,35100.0,19.7206,19.7206,19.7134,19.7134,35100.0
2011-05-23 12:25:00,27.55,27.57,27.55,27.57,88600.0,19.7134,19.7277,19.7134,19.7277,88600.0
2011-05-23 12:30:00,27.57,27.66,27.57,27.65,36500.0,19.7277,19.7921,19.7277,19.785,36500.0
2011-05-23 12:35:00,27.64,27.66,27.64,27.65,26300.0,19.7778,19.7921,19.7778,19.785,26300.0
2011-05-23 12:40:00,27.66,27.67,27.65,27.67,14100.0,19.7921,19.7993,19.785,19.7993,14100.0
2011-05-23 12:45:00,27.66,27.74,27.66,27.74,69000.0,19.7921,19.8494,19.7921,19.8494,69000.0
2011-05-23 12:50:00,27.73,27.77,27.72,27.76,57800.0,19.8422,19.8708,19.8351,19.8637,57800.0
2011-05-23 12:55:00,27.76,27.76,27.74,27.76,54900.0,19.8637,19.8637,19.8494,19.8637,54900.0
2011-05-23 13:00:00,27.76,27.78,27.75,27.77,56000.0,19.8637,19.878,19.8565,19.8708,56000.0
2011-05-23 13:05:00,27.76,27.78,27.75,27.77,49300.0,19.8637,19.878,19.8565,19.8708,49300.0
2011-05-23 13:10:00,27.77,27.78,27.76,27.78,26400.0,19.8708,19.878,19.8637,19.878,26400.0
2011-05-23 13:15:00,27.77,27.78,27.76,27.76,49000.0,19.8708,19.878,19.8637,19.8637,49000.0
2011-05-23 13:20:00,27.76,27.77,27.76,27.77,20100.0,19.8637,19.8708,19.8637,19.8708,20100.0
2011-05-23 13:25:00,27.77,27.78,27.74,27.74,53500.0,19.8708,19.878,19.8494,19.8494,53500.0
2011-05-23 13:30:00,27.74,27.75,27.73,27.74,30600.0,19.8494,19.8565,19.8422,19.8494,30600.0
2011-05-23 13:35:00,27.74,27.77,27.74,27.77,48300.0,19.8494,19.8708,19.8494,19.8708,48300.0
2011-05-23 13:40:00,27.76,27.77,27.75,27.76,44500.0,19.8637,19.8708,19.8565,19.8637,44500.0
2011-05-23 13:45:00,27.76,27.79,27.76,27.79,58700.0,19.8637,19.8851,19.8637,19.8851,58700.0
2011-05-23 13:50:00,27.79,27.8,27.78,27.8,65800.0,19.8851,19.8923,19.878,19.8923,65800.0
2011-05-23 13:55:00,27.8,27.86,27.78,27.84,70100.0,19.8923,19.9352,19.878,19.9209,70100.0
2011-05-23 14:00:00,27.84,27.89,27.84,27.87,131800.0,19.9209,19.9567,19.9209,19.9424,131800.0
2011-05-23 14:05:00,27.87,27.92,27.87,27.91,74700.0,19.9424,19.9782,19.9424,19.971,74700.0
2011-05-23 14:10:00,27.91,27.95,27.91,27.94,126700.0,19.971,19.9996,19.971,19.9925,126700.0
2011-05-23 14:15:00,27.95,27.95,27.93,27.94,60600.0,19.9996,19.9996,19.9853,19.9925,60600.0
2011-05-23 14:20:00,27.94,27.95,27.93,27.95,57000.0,19.9925,19.9996,19.9853,19.9996,57000.0
2011-05-23 14:25:00,27.95,28.0,27.94,27.98,130800.0,19.9996,20.0354,19.9925,20.0211,130800.0
2011-05-23 14:30:00,27.98,27.99,27.95,27.95,55900.0,20.0211,20.0283,19.9996,19.9996,55900.0
2011-05-23 14:35:00,27.95,28.0,27.95,27.99,83500.0,19.9996,20.0354,19.9996,20.0283,83500.0
2011-05-23 14:40:00,27.99,28.0,27.96,27.96,49500.0,20.0283,20.0354,20.0068,20.0068,49500.0
2011-05-23 14:45:00,27.96,27.98,27.96,27.96,51400.0,20.0068,20.0211,20.0068,20.0068,51400.0
2011-05-23 14:50:00,27.96,27.96,27.92,27.93,94000.0,20.0068,20.0068,19.9782,19.9853,94000.0
2011-05-23 14:55:00,27.93,27.97,27.93,27.93,73900.0,19.9853,20.0139,19.9853,19.9853,73900.0
2011-05-23 15:00:00,27.93,27.94,27.93,27.93,42800.0,19.9853,19.9925,19.9853,19.9853,42800.0
2011-05-23 15:05:00,27.93,27.94,27.9,27.91,55500.0,19.9853,19.9925,19.9639,19.971,55500.0
2011-05-23 15:10:00,27.91,27.93,27.89,27.92,93500.0,19.971,19.9853,19.9567,19.9782,93500.0
2011-05-23 15:15:00,27.92,27.93,27.92,27.93,30100.0,19.9782,19.9853,19.9782,19.9853,30100.0
2011-05-23 15:20:00,27.92,27.93,27.91,27.91,51700.0,19.9782,19.9853,19.971,19.971,51700.0
2011-05-23 15:25:00,27.91,27.94,27.9,27.93,106400.0,19.971,19.9925,19.9639,19.9853,106400.0
2011-05-23 15:30:00,27.92,27.93,27.91,27.91,36800.0,19.9782,19.9853,19.971,19.971,36800.0
2011-05-23 15:35:00,27.91,27.92,27.9,27.9,88400.0,19.971,19.9782,19.9639,19.9639,88400.0
2011-05-23 15:40:00,27.9,27.92,27.87,27.87,120100.0,19.9639,19.9782,19.9424,19.9424,120100.0
2011-05-23 15:45:00,27.87,27.88,27.84,27.84,122400.0,19.9424,19.9495,19.9209,19.9209,122400.0
2011-05-23 15:50:00,27.84,27.85,27.8,27.8,102900.0,19.9209,19.9281,19.8923,19.8923,102900.0
2011-05-23 15:55:00,27.8,27.82,27.79,27.81,286700.0,19.8923,19.9066,19.8851,19.8995,286700.0
2011-05-24 09:30:00,27.83,27.87,27.73,27.74,118200.0,19.9138,19.9424,19.8422,19.8494,118200.0
2011-05-24 09:35:00,27.73,27.81,27.73,27.8,94600.0,19.8422,19.8995,19.8422,19.8923,94600.0
2011-05-24 09:40:00,27.8,27.87,27.76,27.78,69300.0,19.8923,19.9424,19.8637,19.878,69300.0
2011-05-24 09:45:00,27.77,27.78,27.76,27.76,46500.0,19.8708,19.878,19.8637,19.8637,46500.0
2011-05-24 09:50:00,27.76,27.77,27.73,27.73,63400.0,19.8637,19.8708,19.8422,19.8422,63400.0
2011-05-24 09:55:00,27.73,27.75,27.71,27.73,63600.0,19.8422,19.8565,19.8279,19.8422,63600.0
2011-05-24 10:00:00,27.74,27.8,27.69,27.7,103800.0,19.8494,19.8923,19.8136,19.8207,103800.0
2011-05-24 10:05:00,27.71,27.72,27.69,27.69,51900.0,19.8279,19.8351,19.8136,19.8136,51900.0
2011-05-24 10:10:00,27.7,27.72,27.69,27.72,152100.0,19.8207,19.8351,19.8136,19.8351,152100.0
2011-05-24 10:15:00,27.72,27.72,27.64,27.65,64800.0,19.8351,19.8351,19.7778,19.785,64800.0
2011-05-24 10:20:00,27.65,27.7,27.63,27.69,55900.0,19.785,19.8207,19.7707,19.8136,55900.0
2011-05-24 10:25:00,27.69,27.72,27.63,27.64,58900.0,19.8136,19.8351,19.7707,19.7778,58900.0
2011-05-24 10:30:00,27.64,27.67,27.6,27.63,87100.0,19.7778,19.7993,19.7492,19.7707,87100.0
2011-05-24 10:35:00,27.63,27.64,27.61,27.63,52700.0,19.7707,19.7778,19.7563,19.7707,52700.0
2011-05-24 10:40:00,27.63,27.67,27.62,27.66,64600.0,19.7707,19.7993,19.7635,19.7921,64600.0
2011-05-24 10:45:00,27.66,27.69,27.65,27.68,38700.0,19.7921,19.8136,19.785,19.8064,38700.0
2011-05-24 10:50:00,27.67,27.68,27.6,27.6,43100.0,19.7993,19.8064,19.7492,19.7492,43100.0
2011-05-24 10:55:00,27.6,27.6,27.54,27.56,55900.0,19.7492,19.7492,19.7063,19.7206,55900.0
2011-05-24 11:00:00,27.57,27.62,27.56,27.61,74200.0,19.7277,19.7635,19.7206,19.7563,74200.0
2011-05-24 11:05:00,27.61,27.61,27.55,27.55,56400.0,19.7563,19.7563,19.7134,19.7134,56400.0
2011-05-24 11:10:00,27.55,27.56,27.54,27.55,41500.0,19.7134,19.7206,19.7063,19.7134,41500.0
2011-05-24 11:15:00,27.56,27.56,27.55,27.55,20500.0,19.7206,19.7206,19.7134,19.7134,20500.0
2011-05-24 11:20:00,27.56,27.56,27.5,27.51,69200.0,19.7206,19.7206,19.6776,19.6848,69200.0
2011-05-24 11:25:00,27.5,27.52,27.5,27.51,70300.0,19.6776,19.6919,19.6776,19.6848,70300.0
2011-05-24 11:30:00,27.51,27.51,27.5,27.5,34300.0,19.6848,19.6848,19.6776,19.6776,34300.0
2011-05-24 11:35:00,27.5,27.51,27.5,27.51,76600.0,19.6776,19.6848,19.6776,19.6848,76600.0
2011-05-24 11:40:00,27.5,27.5,27.45,27.47,164400.0,19.6776,19.6776,19.6419,19.6562,164400.0
2011-05-24 11:45:00,27.46,27.5,27.45,27.45,127200.0,19.649,19.6776,19.6419,19.6419,127200.0
2011-05-24 11:50:00,27.45,27.46,27.41,27.44,139900.0,19.6419,19.649,19.6132,19.6347,139900.0
2011-05-24 11:55:00,27.43,27.45,27.42,27.44,69100.0,19.6275,19.6419,19.6204,19.6347,69100.0
2011-05-24 12:00:00,27.44,27.45,27.38,27.4,127600.0,19.6347,19.6419,19.5918,19.6061,127600.0
2011-05-24 12:05:00,27.4,27.41,27.37,27.38,72300.0,19.6061,19.6132,19.5846,19.5918,72300.0
2011-05-24 12:10:00,27.38,27.4,27.36,27.36,86900.0,19.5918,19.6061,19.5775,19.5775,86900.0
2011-05-24 12:15:00,27.36,27.37,27.34,27.34,75600.0,19.5775,19.5846,19.5632,19.5632,75600.0
2011-05-24 12:20:00,27.34,27.36,27.34,27.35,62400.0,19.5632,19.5775,19.5632,19.5703,62400.0
2011-05-24 12:25:00,27.35,27.39,27.35,27.39,84300.0,19.5703,19.5989,19.5703,19.5989,84300.0
2011-05-24 12:30:00,27.39,27.4,27.37,27.38,61700.0,19.5989,19.6061,19.5846,19.5918,61700.0
2011-05-24 12:35:00,27.38,27.39,27.37,27.38,82200.0,19.5918,19.5989,19.5846,19.5918,82200.0
2011-05-24 12:40:00,27.39,27.41,27.38,27.4,49700.0,19.5989,19.6132,19.5918,19.6061,49700.0
2011-05-24 12:45:00,27.4,27.41,27.37,27.37,64400.0,19.6061,19.6132,19.5846,19.5846,64400.0
2011-05-24 12:50:00,27.37,27.39,27.34,27.34,92300.0,19.5846,19.5989,19.5632,19.5632,92300.0
2011-05-24 12:55:00,27.34,27.36,27.34,27.36,37200.0,19.5632,19.5775,19.5632,19.5775,37200.0
2011-05-24 13:00:00,27.36,27.37,27.35,27.35,61100.0,19.5775,19.5846,19.5703,19.5703,61100.0
2011-05-24 13:05:00,27.35,27.36,27.34,27.34,45900.0,19.5703,19.5775,19.5632,19.5632,45900.0
2011-05-24 13:10:00,27.34,27.36,27.34,27.35,53000.0,19.5632,19.5775,19.5632,19.5703,53000.0
2011-05-24 13:15:00,27.34,27.35,27.31,27.32,84700.0,19.5632,19.5703,19.5417,19.5488,84700.0
2011-05-24 13:20:00,27.31,27.31,27.27,27.29,131200.0,19.5417,19.5417,19.5131,19.5274,131200.0
2011-05-24 13:25:00,27.29,27.31,27.28,27.3,49900.0,19.5274,19.5417,19.5202,19.5345,49900.0
2011-05-24 13:30:00,27.31,27.34,27.3,27.34,41800.0,19.5417,19.5632,19.5345,19.5632,41800.0
2011-05-24 13:35:00,27.34,27.35,27.32,27.35,47500.0,19.5632,19.5703,19.5488,19.5703,47500.0
2011-05-24 13:40:00,27.35,27.36,27.34,27.34,53300.0,19.5703,19.5775,19.5632,19.5632,53300.0
2011-05-24 13:45:00,27.34,27.36,27.34,27.35,37300.0,19.5632,19.5775,19.5632,19.5703,37300.0
2011-05-24 13:50:00,27.35,27.37,27.34,27.37,24000.0,19.5703,19.5846,19.5632,19.5846,24000.0
2011-05-24 13:55:00,27.37,27.4,27.36,27.4,34600.0,19.5846,19.6061,19.5775,19.6061,34600.0
2011-05-24 14:00:00,27.4,27.41,27.39,27.4,47500.0,19.6061,19.6132,19.5989,19.6061,47500.0
2011-05-24 14:05:00,27.4,27.43,27.39,27.42,49400.0,19.6061,19.6275,19.5989,19.6204,49400.0
2011-05-24 14:10:00,27.42,27.42,27.41,27.42,28800.0,19.6204,19.6204,19.6132,19.6204,28800.0
2011-05-24 14:15:00,27.42,27.42,27.41,27.42,54000.0,19.6204,19.6204,19.6132,19.6204,54000.0
2011-05-24 14:20:00,27.42,27.43,27.41,27.42,66600.0,19.6204,19.6275,19.6132,19.6204,66600.0
2011-05-24 14:25:00,27.42,27.42,27.41,27.41,24200.0,19.6204,19.6204,19.6132,19.6132,24200.0
2011-05-24 14:30:00,27.42,27.43,27.41,27.42,119500.0,19.6204,19.6275,19.6132,19.6204,119500.0
2011-05-24 14:35:00,27.41,27.42,27.41,27.42,24700.0,19.6132,19.6204,19.6132,19.6204,24700.0
2011-05-24 14:40:00,27.42,27.42,27.41,27.42,45900.0,19.6204,19.6204,19.6132,19.6204,45900.0
2011-05-24 14:45:00,27.42,27.42,27.41,27.42,38700.0,19.6204,19.6204,19.6132,19.6204,38700.0
2011-05-24 14:50:00,27.41,27.42,27.39,27.4,64700.0,19.6132,19.6204,19.5989,19.6061,64700.0
2011-05-24 14:55:00,27.4,27.41,27.39,27.4,65500.0,19.6061,19.6132,19.5989,19.6061,65500.0
2011-05-24 15:00:00,27.4,27.42,27.39,27.41,145600.0,19.6061,19.6204,19.5989,19.6132,145600.0
2011-05-24 15:05:00,27.41,27.42,27.4,27.42,92600.0,19.6132,19.6204,19.6061,19.6204,92600.0
2011-05-24 15:10:00,27.42,27.42,27.4,27.41,98700.0,19.6204,19.6204,19.6061,19.6132,98700.0
2011-05-24 15:15:00,27.41,27.42,27.4,27.42,146700.0,19.6132,19.6204,19.6061,19.6204,146700.0
2011-05-24 15:20:00,27.42,27.51,27.41,27.51,217800.0,19.6204,19.6848,19.6132,19.6848,217800.0
2011-05-24 15:25:00,27.51,27.56,27.5,27.56,55000.0,19.6848,19.7206,19.6776,19.7206,55000.0
2011-05-24 15:30:00,27.55,27.59,27.55,27.59,113100.0,19.7134,19.742,19.7134,19.742,113100.0
2011-05-24 15:35:00,27.59,27.59,27.57,27.58,155200.0,19.742,19.742,19.7277,19.7349,155200.0
2011-05-24 15:40:00,27.57,27.59,27.55,27.58,313900.0,19.7277,19.742,19.7134,19.7349,313900.0
2011-05-24 15:45:00,27.58,27.59,27.56,27.57,261800.0,19.7349,19.742,19.7206,19.7277,261800.0
2011-05-24 15:50:00,27.57,27.57,27.51,27.53,148000.0,19.7277,19.7277,19.6848,19.6991,148000.0
2011-05-24 15:55:00,27.53,27.53,27.49,27.5,372100.0,19.6991,19.6991,19.6705,19.6776,372100.0
2011-05-25 09:30:00,27.4,27.6,27.38,27.44,83000.0,19.6061,19.7492,19.5918,19.6347,83000.0
2011-05-25 09:35:00,27.42,27.56,27.39,27.52,132600.0,19.6204,19.7206,19.5989,19.6919,132600.0
2011-05-25 09:40:00,27.53,27.55,27.44,27.45,108000.0,19.6991,19.7134,19.6347,19.6419,108000.0
2011-05-25 09:45:00,27.44,27.53,27.44,27.49,36900.0,19.6347,19.6991,19.6347,19.6705,36900.0
2011-05-25 09:50:00,27.5,27.5,27.46,27.46,27800.0,19.6776,19.6776,19.649,19.649,27800.0
2011-05-25 09:55:00,27.46,27.49,27.44,27.45,60800.0,19.649,19.6705,19.6347,19.6419,60800.0
2011-05-25 10:00:00,27.45,27.46,27.4,27.4,123500.0,19.6419,19.649,19.6061,19.6061,123500.0
2011-05-25 10:05:00,27.39,27.42,27.37,27.42,125700.0,19.5989,19.6204,19.5846,19.6204,125700.0
2011-05-25 10:10:00,27.42,27.42,27.34,27.39,103500.0,19.6204,19.6204,19.5632,19.5989,103500.0
2011-05-25 10:15:00,27.38,27.39,27.36,27.38,49400.0,19.5918,19.5989,19.5775,19.5918,49400.0
2011-05-25 10:20:00,27.38,27.38,27.34,27.37,170700.0,19.5918,19.5918,19.5632,19.5846,170700.0
2011-05-25 10:25:00,27.37,27.47,27.37,27.41,168900.0,19.5846,19.6562,19.5846,19.6132,168900.0
2011-05-25 10:30:00,27.41,27.47,27.39,27.46,68200.0,19.6132,19.6562,19.5989,19.649,68200.0
2011-05-25 10:35:00,27.47,27.5,27.46,27.5,129100.0,19.6562,19.6776,19.649,19.6776,129100.0
2011-05-25 10:40:00,27.5,27.52,27.5,27.51,50200.0,19.6776,19.6919,19.6776,19.6848,50200.0
2011-05-25 10:45:00,27.52,27.52,27.51,27.52,26500.0,19.6919,19.6919,19.6848,19.6919,26500.0
2011-05-25 10:50:00,27.52,27.53,27.48,27.49,84000.0,19.6919,19.6991,19.6633,19.6705,84000.0
2011-05-25 10:55:00,27.49,27.52,27.48,27.49,62500.0,19.6705,19.6919,19.6633,19.6705,62500.0
2011-05-25 11:00:00,27.48,27.53,27.48,27.53,104300.0,19.6633,19.6991,19.6633,19.6991,104300.0
2011-05-25 11:05:00,27.53,27.54,27.52,27.54,85800.0,19.6991,19.7063,19.6919,19.7063,85800.0
2011-05-25 11:10:00,27.54,27.56,27.53,27.55,94100.0,19.7063,19.7206,19.6991,19.7134,94100.0
2011-05-25 11:15:00,27.55,27.57,27.52,27.54,112200.0,19.7134,19.7277,19.6919,19.7063,112200.0
2011-05-25 11:20:00,27.54,27.56,27.53,27.55,62100.0,19.7063,19.7206,19.6991,19.7134,62100.0
2011-05-25 11:25:00,27.55,27.56,27.54,27.55,48600.0,19.7134,19.7206,19.7063,19.7134,48600.0
2011-05-25 11:30:00,27.55,27.55,27.53,27.53,42400.0,19.7134,19.7134,19.6991,19.6991,42400.0
2011-05-25 11:35:00,27.52,27.55,27.52,27.54,78800.0,19.6919,19.7134,19.6919,19.7063,78800.0
2011-05-25 11:40:00,27.54,27.54,27.52,27.53,79700.0,19.7063,19.7063,19.6919,19.6991,79700.0
2011-05-25 11:45:00,27.53,27.55,27.53,27.55,16800.0,19.6991,19.7134,19.6991,19.7134,16800.0
2011-05-25 11:50:00,27.55,27.55,27.5,27.55,303300.0,19.7134,19.7134,19.6776,19.7134,303300.0
2011-05-25 11:55:00,27.54,27.55,27.5,27.51,58800.0,19.7063,19.7134,19.6776,19.6848,58800.0
2011-05-25 12:00:00,27.51,27.52,27.47,27.48,140600.0,19.6848,19.6919,19.6562,19.6633,140600.0
2011-05-25 12:05:00,27.48,27.5,27.48,27.49,55800.0,19.6633,19.6776,19.6633,19.6705,55800.0
2011-05-25 12:10:00,27.49,27.52,27.49,27.51,50400.0,19.6705,19.6919,19.6705,19.6848,50400.0
2011-05-25 12:15:00,27.51,27.51,27.5,27.51,41700.0,19.6848,19.6848,19.6776,19.6848,41700.0
2011-05-25 12:20:00,27.51,27.51,27.48,27.49,42600.0,19.6848,19.6848,19.6633,19.6705,42600.0
2011-05-25 12:25:00,27.48,27.49,27.48,27.48,46300.0,19.6633,19.6705,19.6633,19.6633,46300.0
2011-05-25 12:30:00,27.48,27.49,27.48,27.49,20400.0,19.6633,19.6705,19.6633,19.6705,20400.0
2011-05-25 12:35:00,27.49,27.5,27.46,27.5,62500.0,19.6705,19.6776,19.649,19.6776,62500.0
2011-05-25 12:40:00,27.49,27.51,27.49,27.51,48000.0,19.6705,19.6848,19.6705,19.6848,48000.0
2011-05-25 12:45:00,27.5,27.52,27.49,27.51,76400.0,19.6776,19.6919,19.6705,19.6848,76400.0
2011-05-25 12:50:00,27.51,27.52,27.5,27.52,141900.0,19.6848,19.6919,19.6776,19.6919,141900.0
2011-05-25 12:55:00,27.51,27.55,27.5,27.54,116700.0,19.6848,19.7134,19.6776,19.7063,116700.0
2011-05-25 13:00:00,27.55,27.55,27.49,27.51,56500.0,19.7134,19.7134,19.6705,19.6848,56500.0
2011-05-25 13:05:00,27.5,27.5,27.48,27.48,34400.0,19.6776,19.6776,19.6633,19.6633,34400.0
2011-05-25 13:10:00,27.48,27.49,27.44,27.45,76200.0,19.6633,19.6705,19.6347,19.6419,76200.0
2011-05-25 13:15:00,27.45,27.48,27.45,27.46,50200.0,19.6419,19.6633,19.6419,19.649,50200.0
2011-05-25 13:20:00,27.46,27.47,27.43,27.43,39900.0,19.649,19.6562,19.6275,19.6275,39900.0
2011-05-25 13:25:00,27.43,27.44,27.37,27.38,65300.0,19.6275,19.6347,19.5846,19.5918,65300.0
2011-05-25 13:30:00,27.37,27.41,27.37,27.39,81000.0,19.5846,19.6132,19.5846,19.5989,81000.0
2011-05-25 13:35:00,27.4,27.4,27.37,27.38,60400.0,19.6061,19.6061,19.5846,19.5918,60400.0
2011-05-25 13:40:00,27.37,27.38,27.35,27.37,120100.0,19.5846,19.5918,19.5703,19.5846,120100.0
2011-05-25 13:45:00,27.37,27.38,27.35,27.36,51400.0,19.5846,19.5918,19.5703,19.5775,51400.0
2011-05-25 13:50:00,27.35,27.36,27.31,27.32,109200.0,19.5703,19.5775,19.5417,19.5488,109200.0
2011-05-25 13:55:00,27.32,27.34,27.31,27.33,55500.0,19.5488,19.5632,19.5417,19.556,55500.0
2011-05-25 14:00:00,27.33,27.34,27.31,27.33,62700.0,19.556,19.5632,19.5417,19.556,62700.0
2011-05-25 14:05:00,27.32,27.34,27.3,27.32,65100.0,19.5488,19.5632,19.5345,19.5488,65100.0
2011-05-25 14:10:00,27.31,27.33,27.31,27.33,38800.0,19.5417,19.556,19.5417,19.556,38800.0
2011-05-25 14:15:00,27.33,27.34,27.3,27.31,118500.0,19.556,19.5632,19.5345,19.5417,118500.0
2011-05-25 14:20:00,27.3,27.32,27.28,27.31,160000.0,19.5345,19.5488,19.5202,19.5417,160000.0
2011-05-25 14:25:00,27.31,27.36,27.31,27.36,30100.0,19.5417,19.5775,19.5417,19.5775,30100.0
2011-05-25 14:30:00,27.36,27.37,27.35,27.37,18400.0,19.5775,19.5846,19.5703,19.5846,18400.0
2011-05-25 14:35:00,27.37,27.37,27.35,27.35,24500.0,19.5846,19.5846,19.5703,19.5703,24500.0
2011-05-25 14:40:00,27.36,27.36,27.35,27.36,15100.0,19.5775,19.5775,19.5703,19.5775,15100.0
2011-05-25 14:45:00,27.36,27.36,27.34,27.34,44000.0,19.5775,19.5775,19.5632,19.5632,44000.0
2011-05-25 14:50:00,27.35,27.41,27.35,27.39,93300.0,19.5703,19.6132,19.5703,19.5989,93300.0
2011-05-25 14:55:00,27.39,27.39,27.38,27.39,31100.0,19.5989,19.5989,19.5918,19.5989,31100.0
2011-05-25 15:00:00,27.38,27.45,27.37,27.44,91100.0,19.5918,19.6419,19.5846,19.6347,91100.0
2011-05-25 15:05:00,27.45,27.48,27.44,27.48,268000.0,19.6419,19.6633,19.6347,19.6633,268000.0
2011-05-25 15:10:00,27.47,27.53,27.47,27.53,81300.0,19.6562,19.6991,19.6562,19.6991,81300.0
2011-05-25 15:15:00,27.51,27.52,27.49,27.5,52000.0,19.6848,19.6919,19.6705,19.6776,52000.0
2011-05-25 15:20:00,27.51,27.51,27.48,27.49,62800.0,19.6848,19.6848,19.6633,19.6705,62800.0
2011-05-25 15:25:00,27.48,27.51,27.48,27.5,105200.0,19.6633,19.6848,19.6633,19.6776,105200.0
2011-05-25 15:30:00,27.5,27.51,27.49,27.5,54100.0,19.6776,19.6848,19.6705,19.6776,54100.0
2011-05-25 15:35:00,27.49,27.5,27.47,27.47,69400.0,19.6705,19.6776,19.6562,19.6562,69400.0
2011-05-25 15:40:00,27.48,27.48,27.47,27.48,69800.0,19.6633,19.6633,19.6562,19.6633,69800.0
2011-05-25 15:45:00,27.47,27.48,27.41,27.41,178600.0,19.6562,19.6633,19.6132,19.6132,178600.0
2011-05-25 15:50:00,27.41,27.42,27.39,27.39,98900.0,19.6132,19.6204,19.5989,19.5989,98900.0
2011-05-25 15:55:00,27.4,27.4,27.39,27.4,229000.0,19.6061,19.6061,19.5989,19.6061,229000.0
2011-05-26 09:30:00,27.28,27.39,27.28,27.39,74000.0,19.5202,19.5989,19.5202,19.5989,74000.0
2011-05-26 09:35:00,27.4,27.43,27.34,27.38,64500.0,19.6061,19.6275,19.5632,19.5918,64500.0
2011-05-26 09:40:00,27.37,27.39,27.32,27.36,50000.0,19.5846,19.5989,19.5488,19.5775,50000.0
2011-05-26 09:45:00,27.36,27.4,27.33,27.33,67400.0,19.5775,19.6061,19.556,19.556,67400.0
2011-05-26 09:50:00,27.34,27.39,27.28,27.29,46100.0,19.5632,19.5989,19.5202,19.5274,46100.0
2011-05-26 09:55:00,27.29,27.3,27.24,27.24,103700.0,19.5274,19.5345,19.4916,19.4916,103700.0
2011-05-26 10:00:00,27.25,27.28,27.23,27.27,52800.0,19.4988,19.5202,19.4844,19.5131,52800.0
2011-05-26 10:05:00,27.26,27.3,27.24,27.26,99100.0,19.5059,19.5345,19.4916,19.5059,99100.0
2011-05-26 10:10:00,27.26,27.27,27.2,27.24,67000.0,19.5059,19.5131,19.463,19.4916,67000.0
2011-05-26 10:15:00,27.24,27.29,27.23,27.27,44600.0,19.4916,19.5274,19.4844,19.5131,44600.0
2011-05-26 10:20:00,27.28,27.3,27.25,27.29,32500.0,19.5202,19.5345,19.4988,19.5274,32500.0
2011-05-26 10:25:00,27.29,27.3,27.25,27.27,42500.0,19.5274,19.5345,19.4988,19.5131,42500.0
2011-05-26 10:30:00,27.27,27.3,27.25,27.3,25500.0,19.5131,19.5345,19.4988,19.5345,25500.0
2011-05-26 10:35:00,27.3,27.34,27.29,27.34,28200.0,19.5345,19.5632,19.5274,19.5632,28200.0
2011-05-26 10:40:00,27.34,27.34,27.3,27.32,73600.0,19.5632,19.5632,19.5345,19.5488,73600.0
2011-05-26 10:45:00,27.32,27.32,27.24,27.25,93100.0,19.5488,19.5488,19.4916,19.4988,93100.0
2011-05-26 10:50:00,27.25,27.26,27.18,27.2,67700.0,19.4988,19.5059,19.4487,19.463,67700.0
2011-05-26 10:55:00,27.2,27.24,27.19,27.23,39600.0,19.463,19.4916,19.4558,19.4844,39600.0
2011-05-26 11:00:00,27.22,27.24,27.2,27.21,37300.0,19.4773,19.4916,19.463,19.4701,37300.0
2011-05-26 11:05:00,27.21,27.27,27.2,27.27,33100.0,19.4701,19.5131,19.463,19.5131,33100.0
2011-05-26 11:10:00,27.27,27.28,27.26,27.27,19600.0,19.5131,19.5202,19.5059,19.5131,19600.0
2011-05-26 11:15:00,27.27,27.3,27.27,27.29,37300.0,19.5131,19.5345,19.5131,19.5274,37300.0
2011-05-26 11:20:00,27.29,27.3,27.29,27.29,12700.0,19.5274,19.5345,19.5274,19.5274,12700.0
2011-05-26 11:25:00,27.3,27.31,27.29,27.3,59400.0,19.5345,19.5417,19.5274,19.5345,59400.0
2011-05-26 11:30:00,27.3,27.32,27.27,27.27,90300.0,19.5345,19.5488,19.5131,19.5131,90300.0
2011-05-26 11:35:00,27.26,27.28,27.24,27.24,27500.0,19.5059,19.5202,19.4916,19.4916,27500.0
2011-05-26 11:40:00,27.24,27.27,27.24,27.27,10700.0,19.4916,19.5131,19.4916,19.5131,10700.0
2011-05-26 11:45:00,27.27,27.3,27.27,27.29,24500.0,19.5131,19.5345,19.5131,19.5274,24500.0
2011-05-26 11:50:00,27.29,27.33,27.29,27.32,78300.0,19.5274,19.556,19.5274,19.5488,78300.0
2011-05-26 11:55:00,27.31,27.34,27.31,27.33,37200.0,19.5417,19.5632,19.5417,19.556,37200.0
2011-05-26 12:00:00,27.33,27.34,27.33,27.33,9300.0,19.556,19.5632,19.556,19.556,9300.0
2011-05-26 12:05:00,27.33,27.34,27.32,27.32,12100.0,19.556,19.5632,19.5488,19.5488,12100.0
2011-05-26 12:10:00,27.32,27.35,27.32,27.34,41100.0,19.5488,19.5703,19.5488,19.5632,41100.0
2011-05-26 12:15:00,27.34,27.35,27.32,27.32,32500.0,19.5632,19.5703,19.5488,19.5488,32500.0
2011-05-26 12:20:00,27.33,27.35,27.33,27.34,19400.0,19.556,19.5703,19.556,19.5632,19400.0
2011-05-26 12:25:00,27.34,27.35,27.33,27.34,40500.0,19.5632,19.5703,19.556,19.5632,40500.0
2011-05-26 12:30:00,27.34,27.35,27.34,27.34,5100.0,19.5632,19.5703,19.5632,19.5632,5100.0
2011-05-26 12:35:00,27.34,27.35,27.34,27.34,45200.0,19.5632,19.5703,19.5632,19.5632,45200.0
2011-05-26 12:40:00,27.34,27.38,27.34,27.37,33200.0,19.5632,19.5918,19.5632,19.5846,33200.0
2011-05-26 12:45:00,27.36,27.41,27.36,27.39,58700.0,19.5775,19.6132,19.5775,19.5989,58700.0
2011-05-26 12:50:00,27.38,27.4,27.38,27.38,22700.0,19.5918,19.6061,19.5918,19.5918,22700.0
2011-05-26 12:55:00,27.39,27.42,27.38,27.42,17900.0,19.5989,19.6204,19.5918,19.6204,17900.0
2011-05-26 13:00:00,27.41,27.44,27.4,27.42,40700.0,19.6132,19.6347,19.6061,19.6204,40700.0
2011-05-26 13:05:00,27.43,27.44,27.4,27.4,60000.0,19.6275,19.6347,19.6061,19.6061,60000.0
2011-05-26 13:10:00,27.41,27.41,27.39,27.4,20800.0,19.6132,19.6132,19.5989,19.6061,20800.0
2011-05-26 13:15:00,27.41,27.43,27.4,27.42,61100.0,19.6132,19.6275,19.6061,19.6204,61100.0
2011-05-26 13:20:00,27.42,27.45,27.41,27.45,23900.0,19.6204,19.6419,19.6132,19.6419,23900.0
2011-05-26 13:25:00,27.45,27.46,27.42,27.45,119600.0,19.6419,19.649,19.6204,19.6419,119600.0
2011-05-26 13:30:00,27.45,27.46,27.43,27.46,18500.0,19.6419,19.649,19.6275,19.649,18500.0
2011-05-26 13:35:00,27.46,27.5,27.44,27.49,100900.0,19.649,19.6776,19.6347,19.6705,100900.0
2011-05-26 13:40:00,27.5,27.5,27.49,27.5,8100.0,19.6776,19.6776,19.6705,19.6776,8100.0
2011-05-26 13:45:00,27.5,27.5,27.46,27.47,32100.0,19.6776,19.6776,19.649,19.6562,32100.0
2011-05-26 13:50:00,27.47,27.51,27.46,27.46,52400.0,19.6562,19.6848,19.649,19.649,52400.0
2011-05-26 13:55:00,27.46,27.47,27.46,27.46,10900.0,19.649,19.6562,19.649,19.649,10900.0
2011-05-26 14:00:00,27.46,27.51,27.46,27.49,53000.0,19.649,19.6848,19.649,19.6705,53000.0
2011-05-26 14:05:00,27.49,27.5,27.49,27.5,62300.0,19.6705,19.6776,19.6705,19.6776,62300.0
2011-05-26 14:10:00,27.5,27.51,27.49,27.5,92200.0,19.6776,19.6848,19.6705,19.6776,92200.0
2011-05-26 14:15:00,27.49,27.51,27.49,27.5,40500.0,19.6705,19.6848,19.6705,19.6776,40500.0
2011-05-26 14:20:00,27.51,27.56,27.5,27.55,34800.0,19.6848,19.7206,19.6776,19.7134,34800.0
2011-05-26 14:25:00,27.55,27.59,27.54,27.58,26700.0,19.7134,19.742,19.7063,19.7349,26700.0
2011-05-26 14:30:00,27.59,27.64,27.57,27.63,73900.0,19.742,19.7778,19.7277,19.7707,73900.0
2011-05-26 14:35:00,27.62,27.65,27.57,27.58,83700.0,19.7635,19.785,19.7277,19.7349,83700.0
2011-05-26 14:40:00,27.58,27.6,27.56,27.57,68600.0,19.7349,19.7492,19.7206,19.7277,68600.0
2011-05-26 14:45:00,27.57,27.61,27.57,27.6,43400.0,19.7277,19.7563,19.7277,19.7492,43400.0
2011-05-26 14:50:00,27.6,27.6,27.55,27.55,59700.0,19.7492,19.7492,19.7134,19.7134,59700.0
2011-05-26 14:55:00,27.55,27.59,27.55,27.57,61800.0,19.7134,19.742,19.7134,19.7277,61800.0
2011-05-26 15:00:00,27.57,27.57,27.54,27.54,55000.0,19.7277,19.7277,19.7063,19.7063,55000.0
2011-05-26 15:05:00,27.54,27.55,27.48,27.48,77800.0,19.7063,19.7134,19.6633,19.6633,77800.0
2011-05-26 15:10:00,27.49,27.49,27.43,27.44,68200.0,19.6705,19.6705,19.6275,19.6347,68200.0
2011-05-26 15:15:00,27.44,27.47,27.44,27.44,55700.0,19.6347,19.6562,19.6347,19.6347,55700.0
2011-05-26 15:20:00,27.45,27.48,27.43,27.48,63100.0,19.6419,19.6633,19.6275,19.6633,63100.0
2011-05-26 15:25:00,27.48,27.5,27.47,27.49,48100.0,19.6633,19.6776,19.6562,19.6705,48100.0
2011-05-26 15:30:00,27.49,27.53,27.49,27.53,94800.0,19.6705,19.6991,19.6705,19.6991,94800.0
2011-05-26 15:35:00,27.53,27.53,27.49,27.51,79600.0,19.6991,19.6991,19.6705,19.6848,79600.0
2011-05-26 15:40:00,27.51,27.52,27.47,27.48,250700.0,19.6848,19.6919,19.6562,19.6633,250700.0
2011-05-26 15:45:00,27.48,27.48,27.43,27.44,117000.0,19.6633,19.6633,19.6275,19.6347,117000.0
2011-05-26 15:50:00,27.44,27.46,27.43,27.46,118600.0,19.6347,19.649,19.6275,19.649,118600.0
2011-05-26 15:55:00,27.45,27.47,27.43,27.46,268700.0,19.6419,19.6562,19.6275,19.649,268700.0
2011-05-27 09:30:00,27.62,27.67,27.47,27.6,103000.0,19.7635,19.7993,19.6562,19.7492,103000.0
2011-05-27 09:35:00,27.6,27.7,27.59,27.69,79900.0,19.7492,19.8207,19.742,19.8136,79900.0
2011-05-27 09:40:00,27.7,27.71,27.62,27.69,82000.0,19.8207,19.8279,19.7635,19.8136,82000.0
2011-05-27 09:45:00,27.69,27.71,27.6,27.62,124500.0,19.8136,19.8279,19.7492,19.7635,124500.0
2011-05-27 09:50:00,27.63,27.64,27.58,27.62,35800.0,19.7707,19.7778,19.7349,19.7635,35800.0
2011-05-27 09:55:00,27.63,27.71,27.62,27.65,100400.0,19.7707,19.8279,19.7635,19.785,100400.0
2011-05-27 10:00:00,27.64,27.64,27.53,27.54,66300.0,19.7778,19.7778,19.6991,19.7063,66300.0
2011-05-27 10:05:00,27.54,27.56,27.52,27.54,78400.0,19.7063,19.7206,19.6919,19.7063,78400.0
2011-05-27 10:10:00,27.54,27.55,27.5,27.54,53300.0,19.7063,19.7134,19.6776,19.7063,53300.0
2011-05-27 10:15:00,27.54,27.58,27.53,27.57,17400.0,19.7063,19.7349,19.6991,19.7277,17400.0
2011-05-27 10:20:00,27.58,27.61,27.57,27.61,30900.0,19.7349,19.7563,19.7277,19.7563,30900.0
2011-05-27 10:25:00,27.61,27.65,27.6,27.64,14900.0,19.7563,19.785,19.7492,19.7778,14900.0
2011-05-27 10:30:00,27.65,27.67,27.64,27.66,29400.0,19.785,19.7993,19.7778,19.7921,29400.0
2011-05-27 10:35:00,27.67,27.67,27.63,27.64,50400.0,19.7993,19.7993,19.7707,19.7778,50400.0
2011-05-27 10:40:00,27.64,27.65,27.61,27.62,43100.0,19.7778,19.785,19.7563,19.7635,43100.0
2011-05-27 10:45:00,27.63,27.66,27.63,27.65,53500.0,19.7707,19.7921,19.7707,19.785,53500.0
2011-05-27 10:50:00,27.65,27.66,27.62,27.64,49900.0,19.785,19.7921,19.7635,19.7778,49900.0
2011-05-27 10:55:00,27.65,27.66,27.61,27.66,58800.0,19.785,19.7921,19.7563,19.7921,58800.0
2011-05-27 11:00:00,27.66,27.72,27.65,27.71,45800.0,19.7921,19.8351,19.785,19.8279,45800.0
2011-05-27 11:05:00,27.71,27.72,27.67,27.67,42300.0,19.8279,19.8351,19.7993,19.7993,42300.0
2011-05-27 11:10:00,27.67,27.68,27.66,27.68,30300.0,19.7993,19.8064,19.7921,19.8064,30300.0
2011-05-27 11:15:00,27.69,27.72,27.68,27.72,51500.0,19.8136,19.8351,19.8064,19.8351,51500.0
2011-05-27 11:20:00,27.72,27.73,27.71,27.73,14400.0,19.8351,19.8422,19.8279,19.8422,14400.0
2011-05-27 11:25:00,27.73,27.73,27.63,27.69,89100.0,19.8422,19.8422,19.7707,19.8136,89100.0
2011-05-27 11:30:00,27.68,27.69,27.64,27.66,35300.0,19.8064,19.8136,19.7778,19.7921,35300.0
2011-05-27 11:35:00,27.67,27.67,27.66,27.67,18400.0,19.7993,19.7993,19.7921,19.7993,18400.0
2011-05-27 11:40:00,27.68,27.7,27.67,27.69,15400.0,19.8064,19.8207,19.7993,19.8136,15400.0
2011-05-27 11:45:00,27.7,27.7,27.69,27.69,29000.0,19.8207,19.8207,19.8136,19.8136,29000.0
2011-05-27 11:50:00,27.7,27.73,27.7,27.73,19000.0,19.8207,19.8422,19.8207,19.8422,19000.0
2011-05-27 11:55:00,27.73,27.75,27.72,27.75,29300.0,19.8422,19.8565,19.8351,19.8565,29300.0
2011-05-27 12:00:00,27.74,27.75,27.7,27.7,64400.0,19.8494,19.8565,19.8207,19.8207,64400.0
2011-05-27 12:05:00,27.7,27.72,27.69,27.71,58900.0,19.8207,19.8351,19.8136,19.8279,58900.0
2011-05-27 12:10:00,27.72,27.74,27.71,27.74,14300.0,19.8351,19.8494,19.8279,19.8494,14300.0
2011-05-27 12:15:00,27.74,27.75,27.73,27.75,26400.0,19.8494,19.8565,19.8422,19.8565,26400.0
2011-05-27 12:20:00,27.75,27.76,27.74,27.75,30300.0,19.8565,19.8637,19.8494,19.8565,30300.0
2011-05-27 12:25:00,27.76,27.76,27.74,27.75,84700.0,19.8637,19.8637,19.8494,19.8565,84700.0
2011-05-27 12:30:00,27.76,27.77,27.75,27.76,87000.0,19.8637,19.8708,19.8565,19.8637,87000.0
2011-05-27 12:35:00,27.75,27.79,27.75,27.77,63400.0,19.8565,19.8851,19.8565,19.8708,63400.0
2011-05-27 12:40:00,27.77,27.8,27.76,27.8,58900.0,19.8708,19.8923,19.8637,19.8923,58900.0
2011-05-27 12:45:00,27.8,27.83,27.8,27.82,39100.0,19.8923,19.9138,19.8923,19.9066,39100.0
2011-05-27 12:50:00,27.83,27.84,27.8,27.8,53300.0,19.9138,19.9209,19.8923,19.8923,53300.0
2011-05-27 12:55:00,27.8,27.8,27.76,27.76,39200.0,19.8923,19.8923,19.8637,19.8637,39200.0
2011-05-27 13:00:00,27.76,27.77,27.74,27.76,34000.0,19.8637,19.8708,19.8494,19.8637,34000.0
2011-05-27 13:05:00,27.76,27.77,27.75,27.75,32100.0,19.8637,19.8708,19.8565,19.8565,32100.0
2011-05-27 13:10:00,27.76,27.76,27.72,27.72,35300.0,19.8637,19.8637,19.8351,19.8351,35300.0
2011-05-27 13:15:00,27.72,27.72,27.7,27.7,77100.0,19.8351,19.8351,19.8207,19.8207,77100.0
2011-05-27 13:20:00,27.71,27.72,27.71,27.72,21000.0,19.8279,19.8351,19.8279,19.8351,21000.0
2011-05-27 13:25:00,27.71,27.72,27.7,27.71,31600.0,19.8279,19.8351,19.8207,19.8279,31600.0
2011-05-27 13:30:00,27.71,27.72,27.69,27.69,39300.0,19.8279,19.8351,19.8136,19.8136,39300.0
2011-05-27 13:35:00,27.7,27.7,27.68,27.69,23100.0,19.8207,19.8207,19.8064,19.8136,23100.0
2011-05-27 13:40:00,27.69,27.69,27.68,27.69,17700.0,19.8136,19.8136,19.8064,19.8136,17700.0
2011-05-27 13:45:00,27.69,27.7,27.68,27.7,25400.0,19.8136,19.8207,19.8064,19.8207,25400.0
2011-05-27 13:50:00,27.7,27.73,27.69,27.73,22700.0,19.8207,19.8422,19.8136,19.8422,22700.0
2011-05-27 13:55:00,27.73,27.73,27.71,27.72,29300.0,19.8422,19.8422,19.8279,19.8351,29300.0
2011-05-27 14:00:00,27.72,27.73,27.72,27.72,30400.0,19.8351,19.8422,19.8351,19.8351,30400.0
2011-05-27 14:05:00,27.72,27.75,27.72,27.72,49900.0,19.8351,19.8565,19.8351,19.8351,49900.0
2011-05-27 14:10:00,27.72,27.73,27.72,27.72,21200.0,19.8351,19.8422,19.8351,19.8351,21200.0
2011-05-27 14:15:00,27.72,27.73,27.7,27.71,59900.0,19.8351,19.8422,19.8207,19.8279,59900.0
2011-05-27 14:20:00,27.71,27.72,27.7,27.7,40800.0,19.8279,19.8351,19.8207,19.8207,40800.0
2011-05-27 14:25:00,27.7,27.71,27.68,27.69,38600.0,19.8207,19.8279,19.8064,19.8136,38600.0
2011-05-27 14:30:00,27.69,27.7,27.69,27.69,16800.0,19.8136,19.8207,19.8136,19.8136,16800.0
2011-05-27 14:35:00,27.7,27.7,27.69,27.69,19100.0,19.8207,19.8207,19.8136,19.8136,19100.0
2011-05-27 14:40:00,27.69,27.7,27.67,27.67,87300.0,19.8136,19.8207,19.7993,19.7993,87300.0
2011-05-27 14:45:00,27.67,27.68,27.65,27.67,35300.0,19.7993,19.8064,19.785,19.7993,35300.0
2011-05-27 14:50:00,27.67,27.68,27.65,27.66,33600.0,19.7993,19.8064,19.785,19.7921,33600.0
2011-05-27 14:55:00,27.66,27.66,27.65,27.65,20500.0,19.7921,19.7921,19.785,19.785,20500.0
2011-05-27 15:00:00,27.66,27.67,27.65,27.67,41200.0,19.7921,19.7993,19.785,19.7993,41200.0
2011-05-27 15:05:00,27.67,27.67,27.66,27.66,16900.0,19.7993,19.7993,19.7921,19.7921,16900.0
2011-05-27 15:10:00,27.67,27.67,27.66,27.67,30200.0,19.7993,19.7993,19.7921,19.7993,30200.0
2011-05-27 15:15:00,27.66,27.67,27.64,27.66,68900.0,19.7921,19.7993,19.7778,19.7921,68900.0
2011-05-27 15:20:00,27.66,27.66,27.64,27.65,32500.0,19.7921,19.7921,19.7778,19.785,32500.0
2011-05-27 15:25:00,27.66,27.68,27.65,27.68,34000.0,19.7921,19.8064,19.785,19.8064,34000.0
2011-05-27 15:30:00,27.68,27.7,27.67,27.7,48600.0,19.8064,19.8207,19.7993,19.8207,48600.0
2011-05-27 15:35:00,27.7,27.73,27.69,27.72,72600.0,19.8207,19.8422,19.8136,19.8351,72600.0
2011-05-27 15:40:00,27.72,27.74,27.7,27.74,98600.0,19.8351,19.8494,19.8207,19.8494,98600.0
2011-05-27 15:45:00,27.74,27.75,27.74,27.75,129300.0,19.8494,19.8565,19.8494,19.8565,129300.0
2011-05-27 15:50:00,27.75,27.75,27.71,27.71,99900.0,19.8565,19.8565,19.8279,19.8279,99900.0
2011-05-27 15:55:00,27.72,27.72,27.7,27.72,221000.0,19.8351,19.8351,19.8207,19.8351,221000.0
2011-05-31 09:30:00,27.88,28.36,27.88,28.07,217400.0,19.9495,20.293,19.9495,20.0855,217400.0
2011-05-31 09:35:00,28.08,28.08,27.97,27.98,99600.0,20.0927,20.0927,20.0139,20.0211,99600.0
2011-05-31 09:40:00,27.99,28.07,27.95,27.95,89000.0,20.0283,20.0855,19.9996,19.9996,89000.0
2011-05-31 09:45:00,27.96,27.96,27.9,27.94,44500.0,20.0068,20.0068,19.9639,19.9925,44500.0
2011-05-31 09:50:00,27.94,27.96,27.93,27.96,28900.0,19.9925,20.0068,19.9853,20.0068,28900.0
2011-05-31 09:55:00,27.96,27.96,27.91,27.91,33600.0,20.0068,20.0068,19.971,19.971,33600.0
2011-05-31 10:00:00,27.9,27.91,27.81,27.84,125700.0,19.9639,19.971,19.8995,19.9209,125700.0
2011-05-31 10:05:00,27.84,27.88,27.84,27.87,33000.0,19.9209,19.9495,19.9209,19.9424,33000.0
2011-05-31 10:10:00,27.88,27.89,27.83,27.84,70800.0,19.9495,19.9567,19.9138,19.9209,70800.0
2011-05-31 10:15:00,27.84,27.87,27.81,27.87,80400.0,19.9209,19.9424,19.8995,19.9424,80400.0
2011-05-31 10:20:00,27.87,27.87,27.81,27.83,123600.0,19.9424,19.9424,19.8995,19.9138,123600.0
2011-05-31 10:25:00,27.84,27.84,27.81,27.82,55500.0,19.9209,19.9209,19.8995,19.9066,55500.0
2011-05-31 10:30:00,27.82,27.82,27.76,27.8,66200.0,19.9066,19.9066,19.8637,19.8923,66200.0
2011-05-31 10:35:00,27.8,27.8,27.76,27.77,86200.0,19.8923,19.8923,19.8637,19.8708,86200.0
2011-05-31 10:40:00,27.77,27.79,27.76,27.79,80800.0,19.8708,19.8851,19.8637,19.8851,80800.0
2011-05-31 10:45:00,27.8,27.81,27.79,27.81,39200.0,19.8923,19.8995,19.8851,19.8995,39200.0
2011-05-31 10:50:00,27.81,27.81,27.77,27.79,144000.0,19.8995,19.8995,19.8708,19.8851,144000.0
2011-05-31 10:55:00,27.78,27.8,27.76,27.76,102400.0,19.878,19.8923,19.8637,19.8637,102400.0
2011-05-31 11:00:00,27.77,27.77,27.7,27.72,257000.0,19.8708,19.8708,19.8207,19.8351,257000.0
2011-05-31 11:05:00,27.73,27.75,27.71,27.71,65600.0,19.8422,19.8565,19.8279,19.8279,65600.0
2011-05-31 11:10:00,27.72,27.74,27.68,27.7,91300.0,19.8351,19.8494,19.8064,19.8207,91300.0
2011-05-31 11:15:00,27.7,27.71,27.69,27.71,25100.0,19.8207,19.8279,19.8136,19.8279,25100.0
2011-05-31 11:20:00,27.72,27.73,27.71,27.73,50900.0,19.8351,19.8422,19.8279,19.8422,50900.0
2011-05-31 11:25:00,27.73,27.73,27.69,27.73,107800.0,19.8422,19.8422,19.8136,19.8422,107800.0
2011-05-31 11:30:00,27.73,27.8,27.73,27.78,65400.0,19.8422,19.8923,19.8422,19.878,65400.0
2011-05-31 11:35:00,27.78,27.82,27.78,27.82,43800.0,19.878,19.9066,19.878,19.9066,43800.0
2011-05-31 11:40:00,27.82,27.83,27.77,27.77,81000.0,19.9066,19.9138,19.8708,19.8708,81000.0
2011-05-31 11:45:00,27.77,27.8,27.76,27.76,50500.0,19.8708,19.8923,19.8637,19.8637,50500.0
2011-05-31 11:50:00,27.76,27.8,27.76,27.8,29600.0,19.8637,19.8923,19.8637,19.8923,29600.0
2011-05-31 11:55:00,27.8,27.8,27.74,27.75,51900.0,19.8923,19.8923,19.8494,19.8565,51900.0
2011-05-31 12:00:00,27.76,27.76,27.73,27.73,95800.0,19.8637,19.8637,19.8422,19.8422,95800.0
2011-05-31 12:05:00,27.73,27.75,27.73,27.73,80800.0,19.8422,19.8565,19.8422,19.8422,80800.0
2011-05-31 12:10:00,27.74,27.74,27.71,27.71,20200.0,19.8494,19.8494,19.8279,19.8279,20200.0
2011-05-31 12:15:00,27.71,27.73,27.71,27.72,21100.0,19.8279,19.8422,19.8279,19.8351,21100.0
2011-05-31 12:20:00,27.73,27.74,27.72,27.74,31500.0,19.8422,19.8494,19.8351,19.8494,31500.0
2011-05-31 12:25:00,27.74,27.75,27.73,27.75,23800.0,19.8494,19.8565,19.8422,19.8565,23800.0
2011-05-31 12:30:00,27.75,27.76,27.73,27.73,84200.0,19.8565,19.8637,19.8422,19.8422,84200.0
2011-05-31 12:35:00,27.74,27.75,27.73,27.75,31800.0,19.8494,19.8565,19.8422,19.8565,31800.0
2011-05-31 12:40:00,27.75,27.75,27.69,27.7,56200.0,19.8565,19.8565,19.8136,19.8207,56200.0
2011-05-31 12:45:00,27.7,27.73,27.69,27.73,22000.0,19.8207,19.8422,19.8136,19.8422,22000.0
2011-05-31 12:50:00,27.73,27.75,27.72,27.75,29100.0,19.8422,19.8565,19.8351,19.8565,29100.0
2011-05-31 12:55:00,27.75,27.75,27.74,27.75,19400.0,19.8565,19.8565,19.8494,19.8565,19400.0
2011-05-31 13:00:00,27.75,27.77,27.74,27.77,25500.0,19.8565,19.8708,19.8494,19.8708,25500.0
2011-05-31 13:05:00,27.77,27.78,27.76,27.78,21100.0,19.8708,19.878,19.8637,19.878,21100.0
2011-05-31 13:10:00,27.78,27.78,27.77,27.78,19800.0,19.878,19.878,19.8708,19.878,19800.0
2011-05-31 13:15:00,27.78,27.79,27.77,27.79,25500.0,19.878,19.8851,19.8708,19.8851,25500.0
2011-05-31 13:20:00,27.79,27.81,27.78,27.8,34900.0,19.8851,19.8995,19.878,19.8923,34900.0
2011-05-31 13:25:00,27.8,27.82,27.79,27.82,40600.0,19.8923,19.9066,19.8851,19.9066,40600.0
2011-05-31 13:30:00,27.82,27.83,27.81,27.81,49100.0,19.9066,19.9138,19.8995,19.8995,49100.0
2011-05-31 13:35:00,27.82,27.84,27.8,27.8,39200.0,19.9066,19.9209,19.8923,19.8923,39200.0
2011-05-31 13:40:00,27.8,27.8,27.78,27.79,19000.0,19.8923,19.8923,19.878,19.8851,19000.0
2011-05-31 13:45:00,27.79,27.8,27.77,27.77,22200.0,19.8851,19.8923,19.8708,19.8708,22200.0
2011-05-31 13:50:00,27.77,27.78,27.76,27.76,17300.0,19.8708,19.878,19.8637,19.8637,17300.0
2011-05-31 13:55:00,27.76,27.77,27.76,27.76,10000.0,19.8637,19.8708,19.8637,19.8637,10000.0
2011-05-31 14:00:00,27.76,27.8,27.76,27.8,40800.0,19.8637,19.8923,19.8637,19.8923,40800.0
2011-05-31 14:05:00,27.8,27.82,27.79,27.81,42200.0,19.8923,19.9066,19.8851,19.8995,42200.0
2011-05-31 14:10:00,27.81,27.81,27.77,27.78,15100.0,19.8995,19.8995,19.8708,19.878,15100.0
2011-05-31 14:15:00,27.78,27.78,27.76,27.78,29700.0,19.878,19.878,19.8637,19.878,29700.0
2011-05-31 14:20:00,27.78,27.79,27.78,27.79,26800.0,19.878,19.8851,19.878,19.8851,26800.0
2011-05-31 14:25:00,27.79,27.8,27.77,27.77,45100.0,19.8851,19.8923,19.8708,19.8708,45100.0
2011-05-31 14:30:00,27.77,27.8,27.77,27.8,31700.0,19.8708,19.8923,19.8708,19.8923,31700.0
2011-05-31 14:35:00,27.8,27.81,27.79,27.8,29200.0,19.8923,19.8995,19.8851,19.8923,29200.0
2011-05-31 14:40:00,27.81,27.84,27.81,27.84,40500.0,19.8995,19.9209,19.8995,19.9209,40500.0
2011-05-31 14:45:00,27.84,27.86,27.83,27.86,30400.0,19.9209,19.9352,19.9138,19.9352,30400.0
2011-05-31 14:50:00,27.86,27.88,27.85,27.88,31400.0,19.9352,19.9495,19.9281,19.9495,31400.0
2011-05-31 14:55:00,27.88,27.88,27.87,27.88,33400.0,19.9495,19.9495,19.9424,19.9495,33400.0
2011-05-31 15:00:00,27.87,27.9,27.87,27.89,83100.0,19.9424,19.9639,19.9424,19.9567,83100.0
2011-05-31 15:05:00,27.89,27.9,27.88,27.9,33900.0,19.9567,19.9639,19.9495,19.9639,33900.0
2011-05-31 15:10:00,27.89,27.91,27.89,27.91,37400.0,19.9567,19.971,19.9567,19.971,37400.0
2011-05-31 15:15:00,27.9,27.93,27.9,27.93,48300.0,19.9639,19.9853,19.9639,19.9853,48300.0
2011-05-31 15:20:00,27.93,27.93,27.92,27.93,42700.0,19.9853,19.9853,19.9782,19.9853,42700.0
2011-05-31 15:25:00,27.92,27.95,27.92,27.94,64700.0,19.9782,19.9996,19.9782,19.9925,64700.0
2011-05-31 15:30:00,27.95,27.96,27.9,27.91,86200.0,19.9996,20.0068,19.9639,19.971,86200.0
2011-05-31 15:35:00,27.91,27.93,27.9,27.93,52200.0,19.971,19.9853,19.9639,19.9853,52200.0
2011-05-31 15:40:00,27.93,27.99,27.92,27.99,100900.0,19.9853,20.0283,19.9782,20.0283,100900.0
2011-05-31 15:45:00,27.99,28.04,27.99,28.03,249100.0,20.0283,20.064,20.0283,20.0569,249100.0
2011-05-31 15:50:00,28.03,28.08,28.03,28.08,256300.0,20.0569,20.0927,20.0569,20.0927,256300.0
2011-05-31 15:55:00,28.07,28.1,28.06,28.1,474700.0,20.0855,20.107,20.0783,20.107,474700.0
2011-06-01 09:30:00,28.03,28.03,27.85,27.92,78400.0,20.0569,20.0569,19.9281,19.9782,78400.0
2011-06-01 09:35:00,27.92,27.95,27.77,27.83,55900.0,19.9782,19.9996,19.8708,19.9138,55900.0
2011-06-01 09:40:00,27.83,27.83,27.76,27.76,36900.0,19.9138,19.9138,19.8637,19.8637,36900.0
2011-06-01 09:45:00,27.76,27.78,27.75,27.75,40500.0,19.8637,19.878,19.8565,19.8565,40500.0
2011-06-01 09:50:00,27.75,27.75,27.69,27.72,53800.0,19.8565,19.8565,19.8136,19.8351,53800.0
2011-06-01 09:55:00,27.72,27.74,27.69,27.7,27400.0,19.8351,19.8494,19.8136,19.8207,27400.0
2011-06-01 10:00:00,27.69,27.69,27.53,27.53,176600.0,19.8136,19.8136,19.6991,19.6991,176600.0
2011-06-01 10:05:00,27.53,27.54,27.41,27.41,142800.0,19.6991,19.7063,19.6132,19.6132,142800.0
2011-06-01 10:10:00,27.42,27.47,27.39,27.47,112500.0,19.6204,19.6562,19.5989,19.6562,112500.0
2011-06-01 10:15:00,27.46,27.5,27.45,27.5,64700.0,19.649,19.6776,19.6419,19.6776,64700.0
2011-06-01 10:20:00,27.5,27.5,27.42,27.43,60800.0,19.6776,19.6776,19.6204,19.6275,60800.0
2011-06-01 10:25:00,27.44,27.45,27.39,27.4,70400.0,19.6347,19.6419,19.5989,19.6061,70400.0
2011-06-01 10:30:00,27.39,27.41,27.36,27.37,121500.0,19.5989,19.6132,19.5775,19.5846,121500.0
2011-06-01 10:35:00,27.37,27.43,27.37,27.4,45500.0,19.5846,19.6275,19.5846,19.6061,45500.0
2011-06-01 10:40:00,27.41,27.42,27.34,27.35,59700.0,19.6132,19.6204,19.5632,19.5703,59700.0
2011-06-01 10:45:00,27.35,27.36,27.3,27.33,56400.0,19.5703,19.5775,19.5345,19.556,56400.0
2011-06-01 10:50:00,27.33,27.4,27.29,27.39,121400.0,19.556,19.6061,19.5274,19.5989,121400.0
2011-06-01 10:55:00,27.38,27.41,27.35,27.4,51100.0,19.5918,19.6132,19.5703,19.6061,51100.0
2011-06-01 11:00:00,27.4,27.41,27.38,27.41,32600.0,19.6061,19.6132,19.5918,19.6132,32600.0
2011-06-01 11:05:00,27.4,27.44,27.4,27.44,50200.0,19.6061,19.6347,19.6061,19.6347,50200.0
2011-06-01 11:10:00,27.44,27.44,27.4,27.4,30600.0,19.6347,19.6347,19.6061,19.6061,30600.0
2011-06-01 11:15:00,27.39,27.39,27.36,27.36,31500.0,19.5989,19.5989,19.5775,19.5775,31500.0
2011-06-01 11:20:00,27.36,27.39,27.35,27.36,75700.0,19.5775,19.5989,19.5703,19.5775,75700.0
2011-06-01 11:25:00,27.36,27.4,27.35,27.39,40500.0,19.5775,19.6061,19.5703,19.5989,40500.0
2011-06-01 11:30:00,27.4,27.44,27.37,27.39,61400.0,19.6061,19.6347,19.5846,19.5989,61400.0
2011-06-01 11:35:00,27.39,27.4,27.36,27.39,27900.0,19.5989,19.6061,19.5775,19.5989,27900.0
2011-06-01 11:40:00,27.39,27.44,27.39,27.44,25400.0,19.5989,19.6347,19.5989,19.6347,25400.0
2011-06-01 11:45:00,27.44,27.44,27.4,27.42,31700.0,19.6347,19.6347,19.6061,19.6204,31700.0
2011-06-01 11:50:00,27.42,27.45,27.41,27.42,31400.0,19.6204,19.6419,19.6132,19.6204,31400.0
2011-06-01 11:55:00,27.41,27.42,27.41,27.42,6000.0,19.6132,19.6204,19.6132,19.6204,6000.0
2011-06-01 12:00:00,27.42,27.46,27.41,27.43,44800.0,19.6204,19.649,19.6132,19.6275,44800.0
2011-06-01 12:05:00,27.43,27.43,27.37,27.4,85000.0,19.6275,19.6275,19.5846,19.6061,85000.0
2011-06-01 12:10:00,27.4,27.41,27.32,27.33,92000.0,19.6061,19.6132,19.5488,19.556,92000.0
2011-06-01 12:15:00,27.31,27.35,27.31,27.33,35700.0,19.5417,19.5703,19.5417,19.556,35700.0
2011-06-01 12:20:00,27.34,27.34,27.3,27.33,56400.0,19.5632,19.5632,19.5345,19.556,56400.0
2011-06-01 12:25:00,27.32,27.33,27.29,27.3,63600.0,19.5488,19.556,19.5274,19.5345,63600.0
2011-06-01 12:30:00,27.29,27.31,27.28,27.29,70700.0,19.5274,19.5417,19.5202,19.5274,70700.0
2011-06-01 12:35:00,27.29,27.3,27.28,27.29,40100.0,19.5274,19.5345,19.5202,19.5274,40100.0
2011-06-01 12:40:00,27.29,27.29,27.26,27.26,75400.0,19.5274,19.5274,19.5059,19.5059,75400.0
2011-06-01 12:45:00,27.27,27.3,27.26,27.3,24300.0,19.5131,19.5345,19.5059,19.5345,24300.0
2011-06-01 12:50:00,27.3,27.33,27.29,27.33,32600.0,19.5345,19.556,19.5274,19.556,32600.0
2011-06-01 12:55:00,27.33,27.33,27.28,27.31,36100.0,19.556,19.556,19.5202,19.5417,36100.0
2011-06-01 13:00:00,27.31,27.33,27.3,27.3,41000.0,19.5417,19.556,19.5345,19.5345,41000.0
2011-06-01 13:05:00,27.31,27.32,27.29,27.31,34600.0,19.5417,19.5488,19.5274,19.5417,34600.0
2011-06-01 13:10:00,27.31,27.31,27.27,27.27,30700.0,19.5417,19.5417,19.5131,19.5131,30700.0
2011-06-01 13:15:00,27.28,27.33,27.27,27.32,43100.0,19.5202,19.556,19.5131,19.5488,43100.0
2011-06-01 13:20:00,27.32,27.33,27.26,27.28,51500.0,19.5488,19.556,19.5059,19.5202,51500.0
2011-06-01 13:25:00,27.28,27.29,27.23,27.27,67300.0,19.5202,19.5274,19.4844,19.5131,67300.0
2011-06-01 13:30:00,27.27,27.29,27.25,27.29,70000.0,19.5131,19.5274,19.4988,19.5274,70000.0
2011-06-01 13:35:00,27.29,27.3,27.26,27.3,66200.0,19.5274,19.5345,19.5059,19.5345,66200.0
2011-06-01 13:40:00,27.29,27.31,27.28,27.3,43100.0,19.5274,19.5417,19.5202,19.5345,43100.0
2011-06-01 13:45:00,27.3,27.3,27.27,27.29,23800.0,19.5345,19.5345,19.5131,19.5274,23800.0
2011-06-01 13:50:00,27.29,27.3,27.27,27.27,52400.0,19.5274,19.5345,19.5131,19.5131,52400.0
2011-06-01 13:55:00,27.27,27.32,27.26,27.3,67500.0,19.5131,19.5488,19.5059,19.5345,67500.0
2011-06-01 14:00:00,27.3,27.31,27.29,27.31,56000.0,19.5345,19.5417,19.5274,19.5417,56000.0
2011-06-01 14:05:00,27.3,27.31,27.29,27.3,65000.0,19.5345,19.5417,19.5274,19.5345,65000.0
2011-06-01 14:10:00,27.3,27.32,27.24,27.26,69000.0,19.5345,19.5488,19.4916,19.5059,69000.0
2011-06-01 14:15:00,27.26,27.27,27.24,27.26,65100.0,19.5059,19.5131,19.4916,19.5059,65100.0
2011-06-01 14:20:00,27.26,27.26,27.23,27.25,57200.0,19.5059,19.5059,19.4844,19.4988,57200.0
2011-06-01 14:25:00,27.25,27.26,27.23,27.26,57800.0,19.4988,19.5059,19.4844,19.5059,57800.0
2011-06-01 14:30:00,27.25,27.26,27.22,27.25,172000.0,19.4988,19.5059,19.4773,19.4988,172000.0
2011-06-01 14:35:00,27.25,27.28,27.24,27.28,64600.0,19.4988,19.5202,19.4916,19.5202,64600.0
2011-06-01 14:40:00,27.27,27.28,27.23,27.24,70000.0,19.5131,19.5202,19.4844,19.4916,70000.0
2011-06-01 14:45:00,27.23,27.26,27.21,27.24,89800.0,19.4844,19.5059,19.4701,19.4916,89800.0
2011-06-01 14:50:00,27.23,27.26,27.22,27.26,50600.0,19.4844,19.5059,19.4773,19.5059,50600.0
2011-06-01 14:55:00,27.26,27.3,27.25,27.3,107300.0,19.5059,19.5345,19.4988,19.5345,107300.0
2011-06-01 15:00:00,27.29,27.31,27.29,27.31,63200.0,19.5274,19.5417,19.5274,19.5417,63200.0
2011-06-01 15:05:00,27.31,27.33,27.29,27.31,74300.0,19.5417,19.556,19.5274,19.5417,74300.0
2011-06-01 15:10:00,27.31,27.31,27.29,27.3,86200.0,19.5417,19.5417,19.5274,19.5345,86200.0
2011-06-01 15:15:00,27.3,27.31,27.29,27.31,165000.0,19.5345,19.5417,19.5274,19.5417,165000.0
2011-06-01 15:20:00,27.3,27.31,27.27,27.28,110600.0,19.5345,19.5417,19.5131,19.5202,110600.0
2011-06-01 15:25:00,27.28,27.28,27.25,27.26,73200.0,19.5202,19.5202,19.4988,19.5059,73200.0
2011-06-01 15:30:00,27.26,27.29,27.25,27.29,70700.0,19.5059,19.5274,19.4988,19.5274,70700.0
2011-06-01 15:35:00,27.29,27.3,27.28,27.3,82700.0,19.5274,19.5345,19.5202,19.5345,82700.0
2011-06-01 15:40:00,27.3,27.3,27.22,27.22,266800.0,19.5345,19.5345,19.4773,19.4773,266800.0
2011-06-01 15:45:00,27.22,27.22,27.15,27.15,182500.0,19.4773,19.4773,19.4272,19.4272,182500.0
2011-06-01 15:50:00,27.15,27.16,27.11,27.14,231200.0,19.4272,19.4344,19.3986,19.42,231200.0
2011-06-01 15:55:00,27.14,27.15,27.12,27.12,500300.0,19.42,19.4272,19.4057,19.4057,500300.0
2011-06-02 09:30:00,27.11,27.24,27.11,27.22,104600.0,19.3986,19.4916,19.3986,19.4773,104600.0
2011-06-02 09:35:00,27.22,27.31,27.13,27.21,128200.0,19.4773,19.5417,19.4129,19.4701,128200.0
2011-06-02 09:40:00,27.22,27.23,27.09,27.15,76900.0,19.4773,19.4844,19.3843,19.4272,76900.0
2011-06-02 09:45:00,27.15,27.17,26.98,27.04,230400.0,19.4272,19.4415,19.3056,19.3485,230400.0
2011-06-02 09:50:00,27.04,27.13,27.01,27.05,116700.0,19.3485,19.4129,19.327,19.3556,116700.0
2011-06-02 09:55:00,27.04,27.09,26.97,27.06,193100.0,19.3485,19.3843,19.2984,19.3628,193100.0
2011-06-02 10:00:00,27.06,27.12,26.97,27.09,176300.0,19.3628,19.4057,19.2984,19.3843,176300.0
2011-06-02 10:05:00,27.09,27.12,27.03,27.08,73700.0,19.3843,19.4057,19.3413,19.3771,73700.0
2011-06-02 10:10:00,27.08,27.13,27.07,27.09,70300.0,19.3771,19.4129,19.37,19.3843,70300.0
2011-06-02 10:15:00,27.08,27.11,27.06,27.1,88700.0,19.3771,19.3986,19.3628,19.3914,88700.0
2011-06-02 10:20:00,27.09,27.12,27.05,27.12,74400.0,19.3843,19.4057,19.3556,19.4057,74400.0
2011-06-02 10:25:00,27.12,27.2,27.12,27.2,90100.0,19.4057,19.463,19.4057,19.463,90100.0
2011-06-02 10:30:00,27.2,27.2,27.16,27.19,93900.0,19.463,19.463,19.4344,19.4558,93900.0
2011-06-02 10:35:00,27.18,27.2,27.15,27.18,88700.0,19.4487,19.463,19.4272,19.4487,88700.0
2011-06-02 10:40:00,27.18,27.28,27.18,27.22,117700.0,19.4487,19.5202,19.4487,19.4773,117700.0
2011-06-02 10:45:00,27.21,27.23,27.17,27.18,36300.0,19.4701,19.4844,19.4415,19.4487,36300.0
2011-06-02 10:50:00,27.17,27.19,27.14,27.14,35700.0,19.4415,19.4558,19.42,19.42,35700.0
2011-06-02 10:55:00,27.16,27.17,27.11,27.13,40500.0,19.4344,19.4415,19.3986,19.4129,40500.0
2011-06-02 11:00:00,27.13,27.17,27.11,27.17,58700.0,19.4129,19.4415,19.3986,19.4415,58700.0
2011-06-02 11:05:00,27.17,27.17,27.1,27.11,51200.0,19.4415,19.4415,19.3914,19.3986,51200.0
2011-06-02 11:10:00,27.11,27.12,27.07,27.1,46500.0,19.3986,19.4057,19.37,19.3914,46500.0
2011-06-02 11:15:00,27.1,27.13,27.08,27.13,84300.0,19.3914,19.4129,19.3771,19.4129,84300.0
2011-06-02 11:20:00,27.12,27.14,27.08,27.11,104200.0,19.4057,19.42,19.3771,19.3986,104200.0
2011-06-02 11:25:00,27.1,27.11,27.06,27.08,37500.0,19.3914,19.3986,19.3628,19.3771,37500.0
2011-06-02 11:30:00,27.08,27.09,27.02,27.03,107900.0,19.3771,19.3843,19.3342,19.3413,107900.0
2011-06-02 11:35:00,27.03,27.05,27.02,27.03,73100.0,19.3413,19.3556,19.3342,19.3413,73100.0
2011-06-02 11:40:00,27.03,27.05,27.02,27.05,124600.0,19.3413,19.3556,19.3342,19.3556,124600.0
2011-06-02 11:45:00,27.05,27.06,27.0,27.01,250700.0,19.3556,19.3628,19.3199,19.327,250700.0
2011-06-02 11:50:00,27.01,27.04,27.01,27.02,117000.0,19.327,19.3485,19.327,19.3342,117000.0
2011-06-02 11:55:00,27.02,27.06,27.02,27.05,56500.0,19.3342,19.3628,19.3342,19.3556,56500.0
2011-06-02 12:00:00,27.05,27.05,27.02,27.02,22200.0,19.3556,19.3556,19.3342,19.3342,22200.0
2011-06-02 12:05:00,27.02,27.04,27.01,27.02,84800.0,19.3342,19.3485,19.327,19.3342,84800.0
2011-06-02 12:10:00,27.03,27.04,27.02,27.03,57400.0,19.3413,19.3485,19.3342,19.3413,57400.0
2011-06-02 12:15:00,27.04,27.09,27.03,27.07,83900.0,19.3485,19.3843,19.3413,19.37,83900.0
2011-06-02 12:20:00,27.06,27.09,27.06,27.08,44900.0,19.3628,19.3843,19.3628,19.3771,44900.0
2011-06-02 12:25:00,27.07,27.1,27.06,27.1,50200.0,19.37,19.3914,19.3628,19.3914,50200.0
2011-06-02 12:30:00,27.1,27.1,27.09,27.1,37700.0,19.3914,19.3914,19.3843,19.3914,37700.0
2011-06-02 12:35:00,27.1,27.1,27.05,27.07,108500.0,19.3914,19.3914,19.3556,19.37,108500.0
2011-06-02 12:40:00,27.08,27.11,27.06,27.1,75800.0,19.3771,19.3986,19.3628,19.3914,75800.0
2011-06-02 12:45:00,27.1,27.15,27.09,27.14,85300.0,19.3914,19.4272,19.3843,19.42,85300.0
2011-06-02 12:50:00,27.15,27.18,27.14,27.16,78300.0,19.4272,19.4487,19.42,19.4344,78300.0
2011-06-02 12:55:00,27.16,27.16,27.14,27.15,29200.0,19.4344,19.4344,19.42,19.4272,29200.0
2011-06-02 13:00:00,27.15,27.17,27.15,27.15,103400.0,19.4272,19.4415,19.4272,19.4272,103400.0
2011-06-02 13:05:00,27.15,27.17,27.15,27.15,112200.0,19.4272,19.4415,19.4272,19.4272,112200.0
2011-06-02 13:10:00,27.16,27.16,27.1,27.11,66800.0,19.4344,19.4344,19.3914,19.3986,66800.0
2011-06-02 13:15:00,27.12,27.13,27.11,27.12,65100.0,19.4057,19.4129,19.3986,19.4057,65100.0
2011-06-02 13:20:00,27.12,27.12,27.09,27.09,49500.0,19.4057,19.4057,19.3843,19.3843,49500.0
2011-06-02 13:25:00,27.09,27.16,27.08,27.15,60500.0,19.3843,19.4344,19.3771,19.4272,60500.0
2011-06-02 13:30:00,27.15,27.17,27.12,27.17,224200.0,19.4272,19.4415,19.4057,19.4415,224200.0
2011-06-02 13:35:00,27.16,27.17,27.14,27.16,63400.0,19.4344,19.4415,19.42,19.4344,63400.0
2011-06-02 13:40:00,27.16,27.21,27.15,27.21,62700.0,19.4344,19.4701,19.4272,19.4701,62700.0
2011-06-02 13:45:00,27.2,27.21,27.18,27.18,49200.0,19.463,19.4701,19.4487,19.4487,49200.0
2011-06-02 13:50:00,27.18,27.21,27.16,27.21,98600.0,19.4487,19.4701,19.4344,19.4701,98600.0
2011-06-02 13:55:00,27.21,27.28,27.2,27.28,109000.0,19.4701,19.5202,19.463,19.5202,109000.0
2011-06-02 14:00:00,27.27,27.3,27.23,27.23,102800.0,19.5131,19.5345,19.4844,19.4844,102800.0
2011-06-02 14:05:00,27.23,27.24,27.22,27.23,40300.0,19.4844,19.4916,19.4773,19.4844,40300.0
2011-06-02 14:10:00,27.23,27.35,27.23,27.35,147100.0,19.4844,19.5703,19.4844,19.5703,147100.0
2011-06-02 14:15:00,27.35,27.35,27.24,27.26,122600.0,19.5703,19.5703,19.4916,19.5059,122600.0
2011-06-02 14:20:00,27.27,27.27,27.21,27.21,111200.0,19.5131,19.5131,19.4701,19.4701,111200.0
2011-06-02 14:25:00,27.21,27.26,27.2,27.24,57700.0,19.4701,19.5059,19.463,19.4916,57700.0
2011-06-02 14:30:00,27.25,27.3,27.24,27.3,111200.0,19.4988,19.5345,19.4916,19.5345,111200.0
2011-06-02 14:35:00,27.3,27.3,27.28,27.3,64200.0,19.5345,19.5345,19.5202,19.5345,64200.0
2011-06-02 14:40:00,27.3,27.31,27.29,27.31,73400.0,19.5345,19.5417,19.5274,19.5417,73400.0
2011-06-02 14:45:00,27.3,27.35,27.3,27.35,75100.0,19.5345,19.5703,19.5345,19.5703,75100.0
2011-06-02 14:50:00,27.35,27.38,27.35,27.37,84200.0,19.5703,19.5918,19.5703,19.5846,84200.0
2011-06-02 14:55:00,27.38,27.4,27.37,27.4,56000.0,19.5918,19.6061,19.5846,19.6061,56000.0
2011-06-02 15:00:00,27.4,27.42,27.36,27.38,225400.0,19.6061,19.6204,19.5775,19.5918,225400.0
2011-06-02 15:05:00,27.38,27.39,27.33,27.33,57100.0,19.5918,19.5989,19.556,19.556,57100.0
2011-06-02 15:10:00,27.34,27.35,27.33,27.33,61700.0,19.5632,19.5703,19.556,19.556,61700.0
2011-06-02 15:15:00,27.34,27.35,27.33,27.34,85900.0,19.5632,19.5703,19.556,19.5632,85900.0
2011-06-02 15:20:00,27.34,27.35,27.33,27.35,63500.0,19.5632,19.5703,19.556,19.5703,63500.0
2011-06-02 15:25:00,27.34,27.38,27.34,27.37,84100.0,19.5632,19.5918,19.5632,19.5846,84100.0
2011-06-02 15:30:00,27.37,27.39,27.35,27.36,126300.0,19.5846,19.5989,19.5703,19.5775,126300.0
2011-06-02 15:35:00,27.36,27.37,27.35,27.37,79600.0,19.5775,19.5846,19.5703,19.5846,79600.0
2011-06-02 15:40:00,27.36,27.41,27.36,27.4,133600.0,19.5775,19.6132,19.5775,19.6061,133600.0
2011-06-02 15:45:00,27.39,27.41,27.34,27.35,215800.0,19.5989,19.6132,19.5632,19.5703,215800.0
2011-06-02 15:50:00,27.34,27.35,27.3,27.32,156300.0,19.5632,19.5703,19.5345,19.5488,156300.0
2011-06-02 15:55:00,27.32,27.34,27.3,27.33,330500.0,19.5488,19.5632,19.5345,19.556,330500.0
2011-06-03 09:30:00,26.83,26.98,26.81,26.9,187000.0,19.1982,19.3056,19.1839,19.2483,187000.0
2011-06-03 09:35:00,26.9,26.95,26.87,26.89,161100.0,19.2483,19.2841,19.2268,19.2412,161100.0
2011-06-03 09:40:00,26.89,26.93,26.8,26.81,126800.0,19.2412,19.2698,19.1768,19.1839,126800.0
2011-06-03 09:45:00,26.81,26.87,26.77,26.85,142400.0,19.1839,19.2268,19.1553,19.2125,142400.0
2011-06-03 09:50:00,26.85,26.86,26.8,26.83,94700.0,19.2125,19.2197,19.1768,19.1982,94700.0
2011-06-03 09:55:00,26.83,26.91,26.82,26.89,67100.0,19.1982,19.2555,19.1911,19.2412,67100.0
2011-06-03 10:00:00,26.88,27.0,26.87,26.99,108500.0,19.234,19.3199,19.2268,19.3127,108500.0
2011-06-03 10:05:00,26.99,26.99,26.91,26.98,92100.0,19.3127,19.3127,19.2555,19.3056,92100.0
2011-06-03 10:10:00,26.98,27.06,26.96,26.96,104600.0,19.3056,19.3628,19.2912,19.2912,104600.0
2011-06-03 10:15:00,26.96,26.97,26.91,26.93,85100.0,19.2912,19.2984,19.2555,19.2698,85100.0
2011-06-03 10:20:00,26.91,26.92,26.85,26.85,48600.0,19.2555,19.2626,19.2125,19.2125,48600.0
2011-06-03 10:25:00,26.85,26.92,26.84,26.91,147100.0,19.2125,19.2626,19.2054,19.2555,147100.0
2011-06-03 10:30:00,26.91,26.98,26.91,26.98,75400.0,19.2555,19.3056,19.2555,19.3056,75400.0
2011-06-03 10:35:00,26.98,27.05,26.95,27.04,138200.0,19.3056,19.3556,19.2841,19.3485,138200.0
2011-06-03 10:40:00,27.04,27.08,27.03,27.05,82500.0,19.3485,19.3771,19.3413,19.3556,82500.0
2011-06-03 10:45:00,27.04,27.05,26.99,27.01,89600.0,19.3485,19.3556,19.3127,19.327,89600.0
2011-06-03 10:50:00,27.0,27.03,26.97,26.99,83400.0,19.3199,19.3413,19.2984,19.3127,83400.0
2011-06-03 10:55:00,26.99,27.01,26.96,26.98,41300.0,19.3127,19.327,19.2912,19.3056,41300.0
2011-06-03 11:00:00,26.97,27.03,26.96,27.01,34500.0,19.2984,19.3413,19.2912,19.327,34500.0
2011-06-03 11:05:00,27.02,27.02,26.95,26.97,49300.0,19.3342,19.3342,19.2841,19.2984,49300.0
2011-06-03 11:10:00,26.97,27.0,26.96,27.0,55800.0,19.2984,19.3199,19.2912,19.3199,55800.0
2011-06-03 11:15:00,27.0,27.01,26.93,26.96,44900.0,19.3199,19.327,19.2698,19.2912,44900.0
2011-06-03 11:20:00,26.95,27.01,26.95,27.01,19200.0,19.2841,19.327,19.2841,19.327,19200.0
2011-06-03 11:25:00,27.01,27.02,26.96,26.97,35300.0,19.327,19.3342,19.2912,19.2984,35300.0
2011-06-03 11:30:00,26.98,27.02,26.96,26.96,40000.0,19.3056,19.3342,19.2912,19.2912,40000.0
2011-06-03 11:35:00,26.95,26.96,26.9,26.91,46000.0,19.2841,19.2912,19.2483,19.2555,46000.0
2011-06-03 11:40:00,26.91,26.95,26.9,26.95,65300.0,19.2555,19.2841,19.2483,19.2841,65300.0
2011-06-03 11:45:00,26.94,26.96,26.9,26.95,75000.0,19.2769,19.2912,19.2483,19.2841,75000.0
2011-06-03 11:50:00,26.95,26.99,26.95,26.99,11500.0,19.2841,19.3127,19.2841,19.3127,11500.0
2011-06-03 11:55:00,26.99,27.03,26.99,27.02,42800.0,19.3127,19.3413,19.3127,19.3342,42800.0
2011-06-03 12:00:00,27.02,27.05,27.0,27.0,42700.0,19.3342,19.3556,19.3199,19.3199,42700.0
2011-06-03 12:05:00,27.0,27.03,27.0,27.0,29500.0,19.3199,19.3413,19.3199,19.3199,29500.0
2011-06-03 12:10:00,27.0,27.04,27.0,27.02,19200.0,19.3199,19.3485,19.3199,19.3342,19200.0
2011-06-03 12:15:00,27.01,27.04,27.0,27.04,10200.0,19.327,19.3485,19.3199,19.3485,10200.0
2011-06-03 12:20:00,27.04,27.06,27.03,27.05,33500.0,19.3485,19.3628,19.3413,19.3556,33500.0
2011-06-03 12:25:00,27.05,27.07,27.04,27.05,16600.0,19.3556,19.37,19.3485,19.3556,16600.0
2011-06-03 12:30:00,27.06,27.09,27.05,27.09,45400.0,19.3628,19.3843,19.3556,19.3843,45400.0
2011-06-03 12:35:00,27.08,27.11,27.06,27.11,23300.0,19.3771,19.3986,19.3628,19.3986,23300.0
2011-06-03 12:40:00,27.1,27.14,27.09,27.13,40100.0,19.3914,19.42,19.3843,19.4129,40100.0
2011-06-03 12:45:00,27.14,27.18,27.14,27.18,66900.0,19.42,19.4487,19.42,19.4487,66900.0
2011-06-03 12:50:00,27.18,27.18,27.08,27.1,158100.0,19.4487,19.4487,19.3771,19.3914,158100.0
2011-06-03 12:55:00,27.1,27.1,27.02,27.04,181300.0,19.3914,19.3914,19.3342,19.3485,181300.0
2011-06-03 13:00:00,27.05,27.07,27.04,27.05,54900.0,19.3556,19.37,19.3485,19.3556,54900.0
2011-06-03 13:05:00,27.04,27.08,27.04,27.08,59900.0,19.3485,19.3771,19.3485,19.3771,59900.0
2011-06-03 13:10:00,27.07,27.08,27.05,27.06,21900.0,19.37,19.3771,19.3556,19.3628,21900.0
2011-06-03 13:15:00,27.06,27.07,27.02,27.03,34700.0,19.3628,19.37,19.3342,19.3413,34700.0
2011-06-03 13:20:00,27.02,27.02,26.98,26.98,33200.0,19.3342,19.3342,19.3056,19.3056,33200.0
2011-06-03 13:25:00,26.98,26.99,26.95,26.97,25200.0,19.3056,19.3127,19.2841,19.2984,25200.0
2011-06-03 13:30:00,26.98,26.99,26.94,26.98,24500.0,19.3056,19.3127,19.2769,19.3056,24500.0
2011-06-03 13:35:00,26.99,27.01,26.98,27.0,35900.0,19.3127,19.327,19.3056,19.3199,35900.0
2011-06-03 13:40:00,27.0,27.03,27.0,27.02,30500.0,19.3199,19.3413,19.3199,19.3342,30500.0
2011-06-03 13:45:00,27.02,27.03,27.01,27.01,14200.0,19.3342,19.3413,19.327,19.327,14200.0
2011-06-03 13:50:00,27.01,27.02,27.0,27.0,16600.0,19.327,19.3342,19.3199,19.3199,16600.0
2011-06-03 13:55:00,27.0,27.01,26.94,26.95,47300.0,19.3199,19.327,19.2769,19.2841,47300.0
2011-06-03 14:00:00,26.95,26.96,26.93,26.96,58600.0,19.2841,19.2912,19.2698,19.2912,58600.0
2011-06-03 14:05:00,26.97,26.97,26.92,26.93,41400.0,19.2984,19.2984,19.2626,19.2698,41400.0
2011-06-03 14:10:00,26.93,26.96,26.91,26.95,34500.0,19.2698,19.2912,19.2555,19.2841,34500.0
2011-06-03 14:15:00,26.93,26.94,26.93,26.93,8300.0,19.2698,19.2769,19.2698,19.2698,8300.0
2011-06-03 14:20:00,26.93,26.94,26.92,26.92,57700.0,19.2698,19.2769,19.2626,19.2626,57700.0
2011-06-03 14:25:00,26.92,26.94,26.89,26.89,45500.0,19.2626,19.2769,19.2412,19.2412,45500.0
2011-06-03 14:30:00,26.9,26.91,26.87,26.87,37600.0,19.2483,19.2555,19.2268,19.2268,37600.0
2011-06-03 14:35:00,26.88,26.9,26.88,26.89,34400.0,19.234,19.2483,19.234,19.2412,34400.0
2011-06-03 14:40:00,26.88,26.93,26.88,26.92,39400.0,19.234,19.2698,19.234,19.2626,39400.0
2011-06-03 14:45:00,26.93,26.96,26.92,26.96,48100.0,19.2698,19.2912,19.2626,19.2912,48100.0
2011-06-03 14:50:00,26.96,26.97,26.94,26.95,32200.0,19.2912,19.2984,19.2769,19.2841,32200.0
2011-06-03 14:55:00,26.95,26.97,26.93,26.95,104200.0,19.2841,19.2984,19.2698,19.2841,104200.0
2011-06-03 15:00:00,26.95,26.97,26.94,26.95,112500.0,19.2841,19.2984,19.2769,19.2841,112500.0
2011-06-03 15:05:00,26.95,26.96,26.94,26.96,53600.0,19.2841,19.2912,19.2769,19.2912,53600.0
2011-06-03 15:10:00,26.95,26.97,26.94,26.95,128300.0,19.2841,19.2984,19.2769,19.2841,128300.0
2011-06-03 15:15:00,26.96,26.97,26.94,26.95,70300.0,19.2912,19.2984,19.2769,19.2841,70300.0
2011-06-03 15:20:00,26.95,27.0,26.95,26.99,84800.0,19.2841,19.3199,19.2841,19.3127,84800.0
2011-06-03 15:25:00,26.99,27.0,26.94,26.97,71800.0,19.3127,19.3199,19.2769,19.2984,71800.0
2011-06-03 15:30:00,26.97,27.02,26.97,27.0,72200.0,19.2984,19.3342,19.2984,19.3199,72200.0
2011-06-03 15:35:00,26.99,27.0,26.96,26.98,74100.0,19.3127,19.3199,19.2912,19.3056,74100.0
2011-06-03 15:40:00,26.97,27.01,26.96,26.97,121800.0,19.2984,19.327,19.2912,19.2984,121800.0
2011-06-03 15:45:00,26.96,26.97,26.92,26.93,80400.0,19.2912,19.2984,19.2626,19.2698,80400.0
2011-06-03 15:50:00,26.93,26.94,26.85,26.86,104900.0,19.2698,19.2769,19.2125,19.2197,104900.0
2011-06-03 15:55:00,26.86,26.91,26.85,26.89,279700.0,19.2197,19.2555,19.2125,19.2412,279700.0
2011-06-06 09:30:00,26.87,26.95,26.75,26.91,93500.0,19.2268,19.2841,19.141,19.2555,93500.0
2011-06-06 09:35:00,26.9,26.94,26.8,26.82,50100.0,19.2483,19.2769,19.1768,19.1911,50100.0
2011-06-06 09:40:00,26.82,26.82,26.77,26.78,54300.0,19.1911,19.1911,19.1553,19.1624,54300.0
2011-06-06 09:45:00,26.79,26.79,26.63,26.69,79500.0,19.1696,19.1696,19.0551,19.098,79500.0
2011-06-06 09:50:00,26.69,26.69,26.6,26.63,77200.0,19.098,19.098,19.0336,19.0551,77200.0
2011-06-06 09:55:00,26.63,26.65,26.6,26.65,44800.0,19.0551,19.0694,19.0336,19.0694,44800.0
2011-06-06 10:00:00,26.65,26.69,26.59,26.59,49500.0,19.0694,19.098,19.0265,19.0265,49500.0
2011-06-06 10:05:00,26.59,26.62,26.52,26.52,73100.0,19.0265,19.048,18.9764,18.9764,73100.0
2011-06-06 10:10:00,26.53,26.63,26.53,26.63,45200.0,18.9836,19.0551,18.9836,19.0551,45200.0
2011-06-06 10:15:00,26.63,26.64,26.6,26.64,44500.0,19.0551,19.0623,19.0336,19.0623,44500.0
2011-06-06 10:20:00,26.63,26.72,26.6,26.71,75300.0,19.0551,19.1195,19.0336,19.1124,75300.0
2011-06-06 10:25:00,26.72,26.75,26.66,26.67,32900.0,19.1195,19.141,19.0766,19.0837,32900.0
2011-06-06 10:30:00,26.66,26.71,26.63,26.7,52400.0,19.0766,19.1124,19.0551,19.1052,52400.0
2011-06-06 10:35:00,26.7,26.72,26.66,26.66,31000.0,19.1052,19.1195,19.0766,19.0766,31000.0
2011-06-06 10:40:00,26.66,26.67,26.64,26.66,33100.0,19.0766,19.0837,19.0623,19.0766,33100.0
2011-06-06 10:45:00,26.65,26.66,26.6,26.64,75600.0,19.0694,19.0766,19.0336,19.0623,75600.0
2011-06-06 10:50:00,26.64,26.69,26.64,26.68,81400.0,19.0623,19.098,19.0623,19.0909,81400.0
2011-06-06 10:55:00,26.68,26.69,26.65,26.69,56000.0,19.0909,19.098,19.0694,19.098,56000.0
2011-06-06 11:00:00,26.69,26.71,26.66,26.68,65700.0,19.098,19.1124,19.0766,19.0909,65700.0
2011-06-06 11:05:00,26.68,26.72,26.65,26.66,384800.0,19.0909,19.1195,19.0694,19.0766,384800.0
2011-06-06 11:10:00,26.66,26.72,26.66,26.72,143700.0,19.0766,19.1195,19.0766,19.1195,143700.0
2011-06-06 11:15:00,26.72,26.74,26.69,26.7,68700.0,19.1195,19.1338,19.098,19.1052,68700.0
2011-06-06 11:20:00,26.7,26.72,26.7,26.72,19700.0,19.1052,19.1195,19.1052,19.1195,19700.0
2011-06-06 11:25:00,26.73,26.77,26.72,26.77,48100.0,19.1267,19.1553,19.1195,19.1553,48100.0
2011-06-06 11:30:00,26.77,26.81,26.75,26.81,72400.0,19.1553,19.1839,19.141,19.1839,72400.0
2011-06-06 11:35:00,26.81,26.85,26.81,26.83,40300.0,19.1839,19.2125,19.1839,19.1982,40300.0
2011-06-06 11:40:00,26.83,26.84,26.81,26.81,39600.0,19.1982,19.2054,19.1839,19.1839,39600.0
2011-06-06 11:45:00,26.82,26.82,26.8,26.82,24900.0,19.1911,19.1911,19.1768,19.1911,24900.0
2011-06-06 11:50:00,26.82,26.83,26.81,26.83,36800.0,19.1911,19.1982,19.1839,19.1982,36800.0
2011-06-06 11:55:00,26.82,26.85,26.82,26.82,33900.0,19.1911,19.2125,19.1911,19.1911,33900.0
2011-06-06 12:00:00,26.82,26.86,26.82,26.85,55600.0,19.1911,19.2197,19.1911,19.2125,55600.0
2011-06-06 12:05:00,26.84,26.88,26.84,26.88,25300.0,19.2054,19.234,19.2054,19.234,25300.0
2011-06-06 12:10:00,26.88,26.88,26.86,26.88,41500.0,19.234,19.234,19.2197,19.234,41500.0
2011-06-06 12:15:00,26.87,26.89,26.87,26.89,20100.0,19.2268,19.2412,19.2268,19.2412,20100.0
2011-06-06 12:20:00,26.88,26.91,26.84,26.84,72900.0,19.234,19.2555,19.2054,19.2054,72900.0
2011-06-06 12:25:00,26.84,26.86,26.84,26.84,32300.0,19.2054,19.2197,19.2054,19.2054,32300.0
2011-06-06 12:30:00,26.84,26.85,26.83,26.84,45000.0,19.2054,19.2125,19.1982,19.2054,45000.0
2011-06-06 12:35:00,26.85,26.87,26.84,26.87,30700.0,19.2125,19.2268,19.2054,19.2268,30700.0
2011-06-06 12:40:00,26.87,26.87,26.84,26.84,42500.0,19.2268,19.2268,19.2054,19.2054,42500.0
2011-06-06 12:45:00,26.84,26.86,26.84,26.85,24600.0,19.2054,19.2197,19.2054,19.2125,24600.0
2011-06-06 12:50:00,26.85,26.86,26.79,26.8,80300.0,19.2125,19.2197,19.1696,19.1768,80300.0
2011-06-06 12:55:00,26.8,26.81,26.79,26.8,53500.0,19.1768,19.1839,19.1696,19.1768,53500.0
2011-06-06 13:00:00,26.8,26.81,26.79,26.8,41500.0,19.1768,19.1839,19.1696,19.1768,41500.0
2011-06-06 13:05:00,26.8,26.85,26.8,26.84,66800.0,19.1768,19.2125,19.1768,19.2054,66800.0
2011-06-06 13:10:00,26.84,26.88,26.84,26.88,26000.0,19.2054,19.234,19.2054,19.234,26000.0
2011-06-06 13:15:00,26.87,26.88,26.84,26.86,38700.0,19.2268,19.234,19.2054,19.2197,38700.0
2011-06-06 13:20:00,26.87,26.87,26.83,26.83,32600.0,19.2268,19.2268,19.1982,19.1982,32600.0
2011-06-06 13:25:00,26.84,26.85,26.83,26.84,16500.0,19.2054,19.2125,19.1982,19.2054,16500.0
2011-06-06 13:30:00,26.84,26.85,26.82,26.84,93600.0,19.2054,19.2125,19.1911,19.2054,93600.0
2011-06-06 13:35:00,26.83,26.85,26.83,26.83,25200.0,19.1982,19.2125,19.1982,19.1982,25200.0
2011-06-06 13:40:00,26.83,26.84,26.81,26.83,72400.0,19.1982,19.2054,19.1839,19.1982,72400.0
2011-06-06 13:45:00,26.81,26.84,26.8,26.81,117500.0,19.1839,19.2054,19.1768,19.1839,117500.0
2011-06-06 13:50:00,26.82,26.82,26.8,26.81,35300.0,19.1911,19.1911,19.1768,19.1839,35300.0
2011-06-06 13:55:00,26.81,26.81,26.74,26.77,63900.0,19.1839,19.1839,19.1338,19.1553,63900.0
2011-06-06 14:00:00,26.77,26.78,26.76,26.77,35900.0,19.1553,19.1624,19.1481,19.1553,35900.0
2011-06-06 14:05:00,26.76,26.78,26.72,26.78,35500.0,19.1481,19.1624,19.1195,19.1624,35500.0
2011-06-06 14:10:00,26.79,26.79,26.75,26.76,13700.0,19.1696,19.1696,19.141,19.1481,13700.0
2011-06-06 14:15:00,26.75,26.76,26.74,26.75,15300.0,19.141,19.1481,19.1338,19.141,15300.0
2011-06-06 14:20:00,26.75,26.78,26.75,26.78,29400.0,19.141,19.1624,19.141,19.1624,29400.0
2011-06-06 14:25:00,26.78,26.78,26.72,26.72,21000.0,19.1624,19.1624,19.1195,19.1195,21000.0
2011-06-06 14:30:00,26.72,26.77,26.72,26.76,29200.0,19.1195,19.1553,19.1195,19.1481,29200.0
2011-06-06 14:35:00,26.76,26.77,26.72,26.72,16700.0,19.1481,19.1553,19.1195,19.1195,16700.0
2011-06-06 14:40:00,26.72,26.76,26.72,26.76,30300.0,19.1195,19.1481,19.1195,19.1481,30300.0
2011-06-06 14:45:00,26.75,26.76,26.71,26.74,52900.0,19.141,19.1481,19.1124,19.1338,52900.0
2011-06-06 14:50:00,26.74,26.75,26.69,26.7,44400.0,19.1338,19.141,19.098,19.1052,44400.0
2011-06-06 14:55:00,26.7,26.73,26.69,26.72,64100.0,19.1052,19.1267,19.098,19.1195,64100.0
2011-06-06 15:00:00,26.73,26.74,26.69,26.69,51700.0,19.1267,19.1338,19.098,19.098,51700.0
2011-06-06 15:05:00,26.69,26.7,26.64,26.65,65400.0,19.098,19.1052,19.0623,19.0694,65400.0
2011-06-06 15:10:00,26.66,26.66,26.58,26.62,107100.0,19.0766,19.0766,19.0193,19.048,107100.0
2011-06-06 15:15:00,26.63,26.66,26.62,26.64,69000.0,19.0551,19.0766,19.048,19.0623,69000.0
2011-06-06 15:20:00,26.64,26.66,26.61,26.65,49300.0,19.0623,19.0766,19.0408,19.0694,49300.0
2011-06-06 15:25:00,26.66,26.66,26.62,26.63,67400.0,19.0766,19.0766,19.048,19.0551,67400.0
2011-06-06 15:30:00,26.63,26.73,26.63,26.73,96700.0,19.0551,19.1267,19.0551,19.1267,96700.0
2011-06-06 15:35:00,26.73,26.73,26.64,26.64,76600.0,19.1267,19.1267,19.0623,19.0623,76600.0
2011-06-06 15:40:00,26.64,26.7,26.64,26.65,130200.0,19.0623,19.1052,19.0623,19.0694,130200.0
2011-06-06 15:45:00,26.64,26.64,26.6,26.61,166100.0,19.0623,19.0623,19.0336,19.0408,166100.0
2011-06-06 15:50:00,26.61,26.63,26.58,26.63,134800.0,19.0408,19.0551,19.0193,19.0551,134800.0
2011-06-06 15:55:00,26.63,26.65,26.6,26.6,341200.0,19.0551,19.0694,19.0336,19.0336,341200.0
2011-06-07 09:30:00,26.61,26.74,26.49,26.71,361200.0,19.0408,19.1338,18.9549,19.1124,361200.0
2011-06-07 09:35:00,26.71,26.76,26.71,26.72,165600.0,19.1124,19.1481,19.1124,19.1195,165600.0
2011-06-07 09:40:00,26.73,26.73,26.71,26.71,102200.0,19.1267,19.1267,19.1124,19.1124,102200.0
2011-06-07 09:45:00,26.71,26.76,26.71,26.76,220200.0,19.1124,19.1481,19.1124,19.1481,220200.0
2011-06-07 09:50:00,26.75,26.83,26.75,26.79,112500.0,19.141,19.1982,19.141,19.1696,112500.0
2011-06-07 09:55:00,26.8,26.81,26.76,26.76,120000.0,19.1768,19.1839,19.1481,19.1481,120000.0
2011-06-07 10:00:00,26.77,26.83,26.76,26.79,77600.0,19.1553,19.1982,19.1481,19.1696,77600.0
2011-06-07 10:05:00,26.79,26.79,26.73,26.74,104800.0,19.1696,19.1696,19.1267,19.1338,104800.0
2011-06-07 10:10:00,26.73,26.74,26.7,26.7,127200.0,19.1267,19.1338,19.1052,19.1052,127200.0
2011-06-07 10:15:00,26.71,26.71,26.7,26.71,75100.0,19.1124,19.1124,19.1052,19.1124,75100.0
2011-06-07 10:20:00,26.71,26.72,26.7,26.72,51400.0,19.1124,19.1195,19.1052,19.1195,51400.0
2011-06-07 10:25:00,26.71,26.72,26.67,26.68,121600.0,19.1124,19.1195,19.0837,19.0909,121600.0
2011-06-07 10:30:00,26.68,26.71,26.66,26.69,178800.0,19.0909,19.1124,19.0766,19.098,178800.0
2011-06-07 10:35:00,26.7,26.86,26.7,26.86,77900.0,19.1052,19.2197,19.1052,19.2197,77900.0
2011-06-07 10:40:00,26.86,26.88,26.85,26.87,83800.0,19.2197,19.234,19.2125,19.2268,83800.0
2011-06-07 10:45:00,26.87,26.87,26.81,26.81,52100.0,19.2268,19.2268,19.1839,19.1839,52100.0
2011-06-07 10:50:00,26.82,26.84,26.81,26.84,39200.0,19.1911,19.2054,19.1839,19.2054,39200.0
2011-06-07 10:55:00,26.83,26.85,26.82,26.83,82200.0,19.1982,19.2125,19.1911,19.1982,82200.0
2011-06-07 11:00:00,26.83,26.84,26.81,26.83,65900.0,19.1982,19.2054,19.1839,19.1982,65900.0
2011-06-07 11:05:00,26.84,26.88,26.83,26.87,49100.0,19.2054,19.234,19.1982,19.2268,49100.0
2011-06-07 11:10:00,26.88,26.88,26.83,26.84,77400.0,19.234,19.234,19.1982,19.2054,77400.0
2011-06-07 11:15:00,26.83,26.84,26.83,26.84,17700.0,19.1982,19.2054,19.1982,19.2054,17700.0
2011-06-07 11:20:00,26.83,26.89,26.83,26.86,78900.0,19.1982,19.2412,19.1982,19.2197,78900.0
2011-06-07 11:25:00,26.85,26.86,26.82,26.82,134100.0,19.2125,19.2197,19.1911,19.1911,134100.0
2011-06-07 11:30:00,26.82,26.83,26.78,26.79,113600.0,19.1911,19.1982,19.1624,19.1696,113600.0
2011-06-07 11:35:00,26.8,26.82,26.78,26.81,106900.0,19.1768,19.1911,19.1624,19.1839,106900.0
2011-06-07 11:40:00,26.81,26.83,26.8,26.8,45500.0,19.1839,19.1982,19.1768,19.1768,45500.0
2011-06-07 11:45:00,26.8,26.82,26.8,26.81,28800.0,19.1768,19.1911,19.1768,19.1839,28800.0
2011-06-07 11:50:00,26.82,26.87,26.81,26.85,48800.0,19.1911,19.2268,19.1839,19.2125,48800.0
2011-06-07 11:55:00,26.85,26.87,26.84,26.87,62500.0,19.2125,19.2268,19.2054,19.2268,62500.0
2011-06-07 12:00:00,26.87,26.88,26.86,26.88,92100.0,19.2268,19.234,19.2197,19.234,92100.0
2011-06-07 12:05:00,26.87,26.9,26.85,26.86,112900.0,19.2268,19.2483,19.2125,19.2197,112900.0
2011-06-07 12:10:00,26.85,26.86,26.85,26.86,24000.0,19.2125,19.2197,19.2125,19.2197,24000.0
2011-06-07 12:15:00,26.86,26.89,26.83,26.89,71400.0,19.2197,19.2412,19.1982,19.2412,71400.0
2011-06-07 12:20:00,26.88,26.91,26.88,26.91,40300.0,19.234,19.2555,19.234,19.2555,40300.0
2011-06-07 12:25:00,26.91,26.93,26.89,26.89,65900.0,19.2555,19.2698,19.2412,19.2412,65900.0
2011-06-07 12:30:00,26.89,26.91,26.89,26.91,50900.0,19.2412,19.2555,19.2412,19.2555,50900.0
2011-06-07 12:35:00,26.91,26.92,26.89,26.91,38000.0,19.2555,19.2626,19.2412,19.2555,38000.0
2011-06-07 12:40:00,26.91,26.91,26.86,26.89,46100.0,19.2555,19.2555,19.2197,19.2412,46100.0
2011-06-07 12:45:00,26.88,26.89,26.87,26.89,72700.0,19.234,19.2412,19.2268,19.2412,72700.0
2011-06-07 12:50:00,26.89,26.92,26.89,26.92,45900.0,19.2412,19.2626,19.2412,19.2626,45900.0
2011-06-07 12:55:00,26.91,26.94,26.9,26.91,41200.0,19.2555,19.2769,19.2483,19.2555,41200.0
2011-06-07 13:00:00,26.91,26.92,26.88,26.89,60700.0,19.2555,19.2626,19.234,19.2412,60700.0
2011-06-07 13:05:00,26.9,26.91,26.88,26.89,93100.0,19.2483,19.2555,19.234,19.2412,93100.0
2011-06-07 13:10:00,26.9,26.92,26.89,26.89,33700.0,19.2483,19.2626,19.2412,19.2412,33700.0
2011-06-07 13:15:00,26.89,26.91,26.88,26.9,68500.0,19.2412,19.2555,19.234,19.2483,68500.0
2011-06-07 13:20:00,26.9,26.91,26.88,26.89,54200.0,19.2483,19.2555,19.234,19.2412,54200.0
2011-06-07 13:25:00,26.89,26.9,26.89,26.89,30200.0,19.2412,19.2483,19.2412,19.2412,30200.0
2011-06-07 13:30:00,26.89,26.91,26.89,26.91,39500.0,19.2412,19.2555,19.2412,19.2555,39500.0
2011-06-07 13:35:00,26.9,26.94,26.9,26.92,39100.0,19.2483,19.2769,19.2483,19.2626,39100.0
2011-06-07 13:40:00,26.92,26.93,26.88,26.89,71800.0,19.2626,19.2698,19.234,19.2412,71800.0
2011-06-07 13:45:00,26.89,26.89,26.85,26.85,62000.0,19.2412,19.2412,19.2125,19.2125,62000.0
2011-06-07 13:50:00,26.85,26.87,26.84,26.85,85100.0,19.2125,19.2268,19.2054,19.2125,85100.0
2011-06-07 13:55:00,26.84,26.85,26.8,26.81,103300.0,19.2054,19.2125,19.1768,19.1839,103300.0
2011-06-07 14:00:00,26.8,26.81,26.8,26.8,38800.0,19.1768,19.1839,19.1768,19.1768,38800.0
2011-06-07 14:05:00,26.8,26.88,26.8,26.87,53100.0,19.1768,19.234,19.1768,19.2268,53100.0
2011-06-07 14:10:00,26.88,26.91,26.88,26.9,113000.0,19.234,19.2555,19.234,19.2483,113000.0
2011-06-07 14:15:00,26.9,26.93,26.9,26.92,53300.0,19.2483,19.2698,19.2483,19.2626,53300.0
2011-06-07 14:20:00,26.91,26.92,26.89,26.9,46500.0,19.2555,19.2626,19.2412,19.2483,46500.0
2011-06-07 14:25:00,26.9,26.91,26.85,26.85,93800.0,19.2483,19.2555,19.2125,19.2125,93800.0
2011-06-07 14:30:00,26.85,26.85,26.8,26.82,69100.0,19.2125,19.2125,19.1768,19.1911,69100.0
2011-06-07 14:35:00,26.83,26.83,26.76,26.76,114300.0,19.1982,19.1982,19.1481,19.1481,114300.0
2011-06-07 14:40:00,26.76,26.8,26.76,26.79,38100.0,19.1481,19.1768,19.1481,19.1696,38100.0
2011-06-07 14:45:00,26.8,26.81,26.8,26.8,15900.0,19.1768,19.1839,19.1768,19.1768,15900.0
2011-06-07 14:50:00,26.8,26.81,26.75,26.76,46200.0,19.1768,19.1839,19.141,19.1481,46200.0
2011-06-07 14:55:00,26.76,26.8,26.76,26.8,107600.0,19.1481,19.1768,19.1481,19.1768,107600.0
2011-06-07 15:00:00,26.8,26.8,26.77,26.78,149800.0,19.1768,19.1768,19.1553,19.1624,149800.0
2011-06-07 15:05:00,26.78,26.78,26.73,26.73,73600.0,19.1624,19.1624,19.1267,19.1267,73600.0
2011-06-07 15:10:00,26.74,26.77,26.72,26.76,42400.0,19.1338,19.1553,19.1195,19.1481,42400.0
2011-06-07 15:15:00,26.77,26.77,26.71,26.71,67800.0,19.1553,19.1553,19.1124,19.1124,67800.0
2011-06-07 15:20:00,26.71,26.72,26.66,26.68,95200.0,19.1124,19.1195,19.0766,19.0909,95200.0
2011-06-07 15:25:00,26.68,26.69,26.67,26.68,46900.0,19.0909,19.098,19.0837,19.0909,46900.0
2011-06-07 15:30:00,26.67,26.68,26.63,26.64,70500.0,19.0837,19.0909,19.0551,19.0623,70500.0
2011-06-07 15:35:00,26.64,26.68,26.62,26.67,188600.0,19.0623,19.0909,19.048,19.0837,188600.0
2011-06-07 15:40:00,26.66,26.67,26.58,26.6,309300.0,19.0766,19.0837,19.0193,19.0336,309300.0
2011-06-07 15:45:00,26.59,26.66,26.58,26.6,291200.0,19.0265,19.0766,19.0193,19.0336,291200.0
2011-06-07 15:50:00,26.6,26.63,26.57,26.63,198300.0,19.0336,19.0551,19.0122,19.0551,198300.0
2011-06-07 15:55:00,26.63,26.63,26.55,26.56,305800.0,19.0551,19.0551,18.9979,19.005,305800.0
2011-06-08 09:30:00,26.51,26.57,26.46,26.5,171800.0,18.9692,19.0122,18.9335,18.9621,171800.0
2011-06-08 09:35:00,26.5,26.56,26.47,26.49,264100.0,18.9621,19.005,18.9406,18.9549,264100.0
2011-06-08 09:40:00,26.5,26.56,26.5,26.55,169800.0,18.9621,19.005,18.9621,18.9979,169800.0
2011-06-08 09:45:00,26.55,26.56,26.46,26.47,129400.0,18.9979,19.005,18.9335,18.9406,129400.0
2011-06-08 09:50:00,26.47,26.51,26.44,26.46,50600.0,18.9406,18.9692,18.9192,18.9335,50600.0
2011-06-08 09:55:00,26.46,26.48,26.43,26.44,52400.0,18.9335,18.9478,18.912,18.9192,52400.0
2011-06-08 10:00:00,26.44,26.52,26.43,26.51,69100.0,18.9192,18.9764,18.912,18.9692,69100.0
2011-06-08 10:05:00,26.5,26.53,26.48,26.48,232200.0,18.9621,18.9836,18.9478,18.9478,232200.0
2011-06-08 10:10:00,26.48,26.5,26.44,26.44,79600.0,18.9478,18.9621,18.9192,18.9192,79600.0
2011-06-08 10:15:00,26.44,26.48,26.44,26.45,131600.0,18.9192,18.9478,18.9192,18.9263,131600.0
2011-06-08 10:20:00,26.45,26.47,26.37,26.38,154700.0,18.9263,18.9406,18.8691,18.8762,154700.0
2011-06-08 10:25:00,26.38,26.43,26.31,26.42,112900.0,18.8762,18.912,18.8261,18.9048,112900.0
2011-06-08 10:30:00,26.43,26.43,26.35,26.37,249400.0,18.912,18.912,18.8548,18.8691,249400.0
2011-06-08 10:35:00,26.37,26.43,26.37,26.4,37000.0,18.8691,18.912,18.8691,18.8905,37000.0
2011-06-08 10:40:00,26.4,26.43,26.39,26.41,58900.0,18.8905,18.912,18.8834,18.8977,58900.0
2011-06-08 10:45:00,26.42,26.45,26.4,26.44,70400.0,18.9048,18.9263,18.8905,18.9192,70400.0
2011-06-08 10:50:00,26.44,26.46,26.42,26.45,71500.0,18.9192,18.9335,18.9048,18.9263,71500.0
2011-06-08 10:55:00,26.44,26.45,26.4,26.42,77800.0,18.9192,18.9263,18.8905,18.9048,77800.0
2011-06-08 11:00:00,26.42,26.46,26.4,26.46,73700.0,18.9048,18.9335,18.8905,18.9335,73700.0
2011-06-08 11:05:00,26.46,26.47,26.38,26.4,112800.0,18.9335,18.9406,18.8762,18.8905,112800.0
2011-06-08 11:10:00,26.4,26.43,26.4,26.41,67800.0,18.8905,18.912,18.8905,18.8977,67800.0
2011-06-08 11:15:00,26.4,26.43,26.4,26.43,42400.0,18.8905,18.912,18.8905,18.912,42400.0
2011-06-08 11:20:00,26.43,26.44,26.41,26.44,21800.0,18.912,18.9192,18.8977,18.9192,21800.0
2011-06-08 11:25:00,26.44,26.44,26.4,26.4,50500.0,18.9192,18.9192,18.8905,18.8905,50500.0
2011-06-08 11:30:00,26.4,26.45,26.4,26.44,26800.0,18.8905,18.9263,18.8905,18.9192,26800.0
2011-06-08 11:35:00,26.44,26.45,26.39,26.39,96700.0,18.9192,18.9263,18.8834,18.8834,96700.0
2011-06-08 11:40:00,26.39,26.39,26.35,26.36,36700.0,18.8834,18.8834,18.8548,18.8619,36700.0
2011-06-08 11:45:00,26.36,26.4,26.36,26.38,25900.0,18.8619,18.8905,18.8619,18.8762,25900.0
2011-06-08 11:50:00,26.38,26.43,26.36,26.43,29500.0,18.8762,18.912,18.8619,18.912,29500.0
2011-06-08 11:55:00,26.43,26.48,26.42,26.47,40600.0,18.912,18.9478,18.9048,18.9406,40600.0
2011-06-08 12:00:00,26.48,26.48,26.45,26.45,46200.0,18.9478,18.9478,18.9263,18.9263,46200.0
2011-06-08 12:05:00,26.45,26.48,26.45,26.48,54500.0,18.9263,18.9478,18.9263,18.9478,54500.0
2011-06-08 12:10:00,26.49,26.51,26.48,26.48,58500.0,18.9549,18.9692,18.9478,18.9478,58500.0
2011-06-08 12:15:00,26.48,26.49,26.47,26.48,51300.0,18.9478,18.9549,18.9406,18.9478,51300.0
2011-06-08 12:20:00,26.48,26.49,26.43,26.43,59700.0,18.9478,18.9549,18.912,18.912,59700.0
2011-06-08 12:25:00,26.43,26.46,26.4,26.44,31700.0,18.912,18.9335,18.8905,18.9192,31700.0
2011-06-08 12:30:00,26.44,26.47,26.43,26.46,12200.0,18.9192,18.9406,18.912,18.9335,12200.0
2011-06-08 12:35:00,26.45,26.45,26.42,26.44,38300.0,18.9263,18.9263,18.9048,18.9192,38300.0
2011-06-08 12:40:00,26.44,26.45,26.39,26.41,41900.0,18.9192,18.9263,18.8834,18.8977,41900.0
2011-06-08 12:45:00,26.4,26.42,26.39,26.41,51200.0,18.8905,18.9048,18.8834,18.8977,51200.0
2011-06-08 12:50:00,26.41,26.43,26.41,26.42,39500.0,18.8977,18.912,18.8977,18.9048,39500.0
2011-06-08 12:55:00,26.41,26.45,26.4,26.45,32500.0,18.8977,18.9263,18.8905,18.9263,32500.0
2011-06-08 13:00:00,26.45,26.46,26.43,26.45,34100.0,18.9263,18.9335,18.912,18.9263,34100.0
2011-06-08 13:05:00,26.44,26.47,26.43,26.43,23900.0,18.9192,18.9406,18.912,18.912,23900.0
2011-06-08 13:10:00,26.43,26.44,26.42,26.42,11200.0,18.912,18.9192,18.9048,18.9048,11200.0
2011-06-08 13:15:00,26.43,26.45,26.42,26.45,24100.0,18.912,18.9263,18.9048,18.9263,24100.0
2011-06-08 13:20:00,26.45,26.46,26.41,26.42,21100.0,18.9263,18.9335,18.8977,18.9048,21100.0
2011-06-08 13:25:00,26.42,26.44,26.41,26.44,29500.0,18.9048,18.9192,18.8977,18.9192,29500.0
2011-06-08 13:30:00,26.43,26.44,26.37,26.38,61800.0,18.912,18.9192,18.8691,18.8762,61800.0
2011-06-08 13:35:00,26.37,26.39,26.34,26.36,39000.0,18.8691,18.8834,18.8476,18.8619,39000.0
2011-06-08 13:40:00,26.36,26.39,26.34,26.39,36000.0,18.8619,18.8834,18.8476,18.8834,36000.0
2011-06-08 13:45:00,26.39,26.41,26.39,26.39,17700.0,18.8834,18.8977,18.8834,18.8834,17700.0
2011-06-08 13:50:00,26.39,26.42,26.38,26.4,22300.0,18.8834,18.9048,18.8762,18.8905,22300.0
2011-06-08 13:55:00,26.39,26.39,26.33,26.35,66900.0,18.8834,18.8834,18.8404,18.8548,66900.0
2011-06-08 14:00:00,26.35,26.42,26.34,26.38,47900.0,18.8548,18.9048,18.8476,18.8762,47900.0
2011-06-08 14:05:00,26.38,26.4,26.35,26.36,33400.0,18.8762,18.8905,18.8548,18.8619,33400.0
2011-06-08 14:10:00,26.36,26.36,26.31,26.32,53900.0,18.8619,18.8619,18.8261,18.8333,53900.0
2011-06-08 14:15:00,26.33,26.34,26.31,26.33,33100.0,18.8404,18.8476,18.8261,18.8404,33100.0
2011-06-08 14:20:00,26.32,26.33,26.28,26.29,168400.0,18.8333,18.8404,18.8047,18.8118,168400.0
2011-06-08 14:25:00,26.3,26.33,26.24,26.25,145500.0,18.819,18.8404,18.776,18.7832,145500.0
2011-06-08 14:30:00,26.25,26.27,26.22,26.25,175500.0,18.7832,18.7975,18.7617,18.7832,175500.0
2011-06-08 14:35:00,26.25,26.37,26.25,26.33,88200.0,18.7832,18.8691,18.7832,18.8404,88200.0
2011-06-08 14:40:00,26.33,26.37,26.33,26.35,49000.0,18.8404,18.8691,18.8404,18.8548,49000.0
2011-06-08 14:45:00,26.34,26.35,26.3,26.3,47000.0,18.8476,18.8548,18.819,18.819,47000.0
2011-06-08 14:50:00,26.29,26.33,26.28,26.33,87700.0,18.8118,18.8404,18.8047,18.8404,87700.0
2011-06-08 14:55:00,26.32,26.35,26.32,26.32,43800.0,18.8333,18.8548,18.8333,18.8333,43800.0
2011-06-08 15:00:00,26.32,26.34,26.3,26.34,51700.0,18.8333,18.8476,18.819,18.8476,51700.0
2011-06-08 15:05:00,26.33,26.34,26.29,26.29,89900.0,18.8404,18.8476,18.8118,18.8118,89900.0
2011-06-08 15:10:00,26.3,26.32,26.26,26.26,91400.0,18.819,18.8333,18.7904,18.7904,91400.0
2011-06-08 15:15:00,26.26,26.27,26.23,26.24,262400.0,18.7904,18.7975,18.7689,18.776,262400.0
2011-06-08 15:20:00,26.24,26.25,26.21,26.22,81400.0,18.776,18.7832,18.7546,18.7617,81400.0
2011-06-08 15:25:00,26.21,26.25,26.2,26.22,118000.0,18.7546,18.7832,18.7474,18.7617,118000.0
2011-06-08 15:30:00,26.23,26.27,26.22,26.22,250700.0,18.7689,18.7975,18.7617,18.7617,250700.0
2011-06-08 15:35:00,26.22,26.28,26.19,26.22,273100.0,18.7617,18.8047,18.7403,18.7617,273100.0
2011-06-08 15:40:00,26.23,26.23,26.18,26.21,208000.0,18.7689,18.7689,18.7331,18.7546,208000.0
2011-06-08 15:45:00,26.21,26.21,26.12,26.18,546500.0,18.7546,18.7546,18.6902,18.7331,546500.0
2011-06-08 15:50:00,26.18,26.26,26.18,26.23,324800.0,18.7331,18.7904,18.7331,18.7689,324800.0
2011-06-08 15:55:00,26.23,26.26,26.22,26.22,366900.0,18.7689,18.7904,18.7617,18.7617,366900.0
2011-06-09 09:30:00,26.32,26.46,26.27,26.27,93900.0,18.8333,18.9335,18.7975,18.7975,93900.0
2011-06-09 09:35:00,26.3,26.34,26.25,26.34,106800.0,18.819,18.8476,18.7832,18.8476,106800.0
2011-06-09 09:40:00,26.34,26.42,26.34,26.4,66700.0,18.8476,18.9048,18.8476,18.8905,66700.0
2011-06-09 09:45:00,26.4,26.51,26.4,26.5,72500.0,18.8905,18.9692,18.8905,18.9621,72500.0
2011-06-09 09:50:00,26.51,26.52,26.46,26.5,108700.0,18.9692,18.9764,18.9335,18.9621,108700.0
2011-06-09 09:55:00,26.5,26.52,26.45,26.52,104000.0,18.9621,18.9764,18.9263,18.9764,104000.0
2011-06-09 10:00:00,26.52,26.62,26.51,26.6,109200.0,18.9764,19.048,18.9692,19.0336,109200.0
2011-06-09 10:05:00,26.6,26.65,26.59,26.59,186700.0,19.0336,19.0694,19.0265,19.0265,186700.0
2011-06-09 10:10:00,26.59,26.63,26.57,26.58,100400.0,19.0265,19.0551,19.0122,19.0193,100400.0
2011-06-09 10:15:00,26.58,26.58,26.56,26.58,25600.0,19.0193,19.0193,19.005,19.0193,25600.0
2011-06-09 10:20:00,26.58,26.58,26.53,26.53,33800.0,19.0193,19.0193,18.9836,18.9836,33800.0
2011-06-09 10:25:00,26.54,26.56,26.53,26.56,34900.0,18.9907,19.005,18.9836,19.005,34900.0
2011-06-09 10:30:00,26.56,26.63,26.55,26.63,74800.0,19.005,19.0551,18.9979,19.0551,74800.0
2011-06-09 10:35:00,26.63,26.65,26.61,26.64,57000.0,19.0551,19.0694,19.0408,19.0623,57000.0
2011-06-09 10:40:00,26.64,26.64,26.6,26.6,42200.0,19.0623,19.0623,19.0336,19.0336,42200.0
2011-06-09 10:45:00,26.6,26.63,26.59,26.63,69500.0,19.0336,19.0551,19.0265,19.0551,69500.0
2011-06-09 10:50:00,26.64,26.65,26.62,26.62,30000.0,19.0623,19.0694,19.048,19.048,30000.0
2011-06-09 10:55:00,26.63,26.64,26.6,26.63,65200.0,19.0551,19.0623,19.0336,19.0551,65200.0
2011-06-09 11:00:00,26.63,26.64,26.59,26.62,50900.0,19.0551,19.0623,19.0265,19.048,50900.0
2011-06-09 11:05:00,26.62,26.64,26.58,26.58,64000.0,19.048,19.0623,19.0193,19.0193,64000.0
2011-06-09 11:10:00,26.58,26.59,26.54,26.58,75600.0,19.0193,19.0265,18.9907,19.0193,75600.0
2011-06-09 11:15:00,26.58,26.6,26.58,26.58,26200.0,19.0193,19.0336,19.0193,19.0193,26200.0
2011-06-09 11:20:00,26.58,26.6,26.57,26.59,29500.0,19.0193,19.0336,19.0122,19.0265,29500.0
2011-06-09 11:25:00,26.59,26.6,26.55,26.6,27900.0,19.0265,19.0336,18.9979,19.0336,27900.0
2011-06-09 11:30:00,26.59,26.63,26.59,26.61,28300.0,19.0265,19.0551,19.0265,19.0408,28300.0
2011-06-09 11:35:00,26.61,26.63,26.58,26.59,60500.0,19.0408,19.0551,19.0193,19.0265,60500.0
2011-06-09 11:40:00,26.59,26.6,26.57,26.58,23900.0,19.0265,19.0336,19.0122,19.0193,23900.0
2011-06-09 11:45:00,26.58,26.63,26.58,26.62,25300.0,19.0193,19.0551,19.0193,19.048,25300.0
2011-06-09 11:50:00,26.63,26.67,26.62,26.66,181600.0,19.0551,19.0837,19.048,19.0766,181600.0
2011-06-09 11:55:00,26.67,26.68,26.65,26.65,67600.0,19.0837,19.0909,19.0694,19.0694,67600.0
2011-06-09 12:00:00,26.65,26.67,26.63,26.67,53000.0,19.0694,19.0837,19.0551,19.0837,53000.0
2011-06-09 12:05:00,26.67,26.69,26.66,26.67,44200.0,19.0837,19.098,19.0766,19.0837,44200.0
2011-06-09 12:10:00,26.68,26.7,26.63,26.64,51800.0,19.0909,19.1052,19.0551,19.0623,51800.0
2011-06-09 12:15:00,26.65,26.65,26.62,26.63,18300.0,19.0694,19.0694,19.048,19.0551,18300.0
2011-06-09 12:20:00,26.62,26.63,26.59,26.59,25500.0,19.048,19.0551,19.0265,19.0265,25500.0
2011-06-09 12:25:00,26.6,26.6,26.59,26.59,7100.0,19.0336,19.0336,19.0265,19.0265,7100.0
2011-06-09 12:30:00,26.6,26.64,26.59,26.64,27200.0,19.0336,19.0623,19.0265,19.0623,27200.0
2011-06-09 12:35:00,26.64,26.65,26.62,26.63,25700.0,19.0623,19.0694,19.048,19.0551,25700.0
2011-06-09 12:40:00,26.64,26.65,26.62,26.63,58900.0,19.0623,19.0694,19.048,19.0551,58900.0
2011-06-09 12:45:00,26.62,26.64,26.61,26.61,30200.0,19.048,19.0623,19.0408,19.0408,30200.0
2011-06-09 12:50:00,26.61,26.65,26.61,26.64,59000.0,19.0408,19.0694,19.0408,19.0623,59000.0
2011-06-09 12:55:00,26.64,26.65,26.63,26.63,27300.0,19.0623,19.0694,19.0551,19.0551,27300.0
2011-06-09 13:00:00,26.63,26.67,26.63,26.66,24200.0,19.0551,19.0837,19.0551,19.0766,24200.0
2011-06-09 13:05:00,26.66,26.66,26.64,26.64,30600.0,19.0766,19.0766,19.0623,19.0623,30600.0
2011-06-09 13:10:00,26.64,26.67,26.64,26.64,39700.0,19.0623,19.0837,19.0623,19.0623,39700.0
2011-06-09 13:15:00,26.65,26.68,26.64,26.67,20000.0,19.0694,19.0909,19.0623,19.0837,20000.0
2011-06-09 13:20:00,26.68,26.69,26.67,26.69,10600.0,19.0909,19.098,19.0837,19.098,10600.0
2011-06-09 13:25:00,26.69,26.7,26.67,26.68,37200.0,19.098,19.1052,19.0837,19.0909,37200.0
2011-06-09 13:30:00,26.68,26.69,26.68,26.68,16900.0,19.0909,19.098,19.0909,19.0909,16900.0
2011-06-09 13:35:00,26.68,26.7,26.65,26.67,45100.0,19.0909,19.1052,19.0694,19.0837,45100.0
2011-06-09 13:40:00,26.67,26.71,26.67,26.7,48300.0,19.0837,19.1124,19.0837,19.1052,48300.0
2011-06-09 13:45:00,26.7,26.71,26.68,26.71,36500.0,19.1052,19.1124,19.0909,19.1124,36500.0
2011-06-09 13:50:00,26.71,26.74,26.71,26.73,21500.0,19.1124,19.1338,19.1124,19.1267,21500.0
2011-06-09 13:55:00,26.73,26.73,26.7,26.7,22400.0,19.1267,19.1267,19.1052,19.1052,22400.0
2011-06-09 14:00:00,26.7,26.73,26.69,26.73,32400.0,19.1052,19.1267,19.098,19.1267,32400.0
2011-06-09 14:05:00,26.72,26.72,26.7,26.71,12600.0,19.1195,19.1195,19.1052,19.1124,12600.0
2011-06-09 14:10:00,26.71,26.73,26.71,26.73,34300.0,19.1124,19.1267,19.1124,19.1267,34300.0
2011-06-09 14:15:00,26.73,26.75,26.73,26.74,35700.0,19.1267,19.141,19.1267,19.1338,35700.0
2011-06-09 14:20:00,26.75,26.75,26.7,26.71,66100.0,19.141,19.141,19.1052,19.1124,66100.0
2011-06-09 14:25:00,26.71,26.73,26.68,26.7,59500.0,19.1124,19.1267,19.0909,19.1052,59500.0
2011-06-09 14:30:00,26.7,26.7,26.68,26.69,35100.0,19.1052,19.1052,19.0909,19.098,35100.0
2011-06-09 14:35:00,26.69,26.7,26.66,26.69,36600.0,19.098,19.1052,19.0766,19.098,36600.0
2011-06-09 14:40:00,26.7,26.71,26.69,26.7,55000.0,19.1052,19.1124,19.098,19.1052,55000.0
2011-06-09 14:45:00,26.7,26.7,26.67,26.69,37200.0,19.1052,19.1052,19.0837,19.098,37200.0
2011-06-09 14:50:00,26.7,26.71,26.69,26.7,75100.0,19.1052,19.1124,19.098,19.1052,75100.0
2011-06-09 14:55:00,26.7,26.71,26.69,26.7,57000.0,19.1052,19.1124,19.098,19.1052,57000.0
2011-06-09 15:00:00,26.7,26.7,26.67,26.69,52400.0,19.1052,19.1052,19.0837,19.098,52400.0
2011-06-09 15:05:00,26.69,26.69,26.66,26.67,54700.0,19.098,19.098,19.0766,19.0837,54700.0
2011-06-09 15:10:00,26.66,26.67,26.65,26.66,45300.0,19.0766,19.0837,19.0694,19.0766,45300.0
2011-06-09 15:15:00,26.65,26.65,26.61,26.61,57400.0,19.0694,19.0694,19.0408,19.0408,57400.0
2011-06-09 15:20:00,26.62,26.65,26.61,26.65,57200.0,19.048,19.0694,19.0408,19.0694,57200.0
2011-06-09 15:25:00,26.64,26.66,26.64,26.66,36000.0,19.0623,19.0766,19.0623,19.0766,36000.0
2011-06-09 15:30:00,26.66,26.67,26.58,26.58,118500.0,19.0766,19.0837,19.0193,19.0193,118500.0
2011-06-09 15:35:00,26.59,26.63,26.59,26.6,129000.0,19.0265,19.0551,19.0265,19.0336,129000.0
2011-06-09 15:40:00,26.61,26.62,26.6,26.6,102200.0,19.0408,19.048,19.0336,19.0336,102200.0
2011-06-09 15:45:00,26.6,26.61,26.54,26.57,211600.0,19.0336,19.0408,18.9907,19.0122,211600.0
2011-06-09 15:50:00,26.57,26.6,26.56,26.6,162200.0,19.0122,19.0336,19.005,19.0336,162200.0
2011-06-09 15:55:00,26.59,26.6,26.56,26.57,283800.0,19.0265,19.0336,19.005,19.0122,283800.0
2011-06-10 09:30:00,26.39,26.41,26.31,26.31,88600.0,18.8834,18.8977,18.8261,18.8261,88600.0
2011-06-10 09:35:00,26.31,26.31,26.21,26.21,98000.0,18.8261,18.8261,18.7546,18.7546,98000.0
2011-06-10 09:40:00,26.22,26.34,26.21,26.32,93500.0,18.7617,18.8476,18.7546,18.8333,93500.0
2011-06-10 09:45:00,26.32,26.34,26.26,26.31,49400.0,18.8333,18.8476,18.7904,18.8261,49400.0
2011-06-10 09:50:00,26.31,26.31,26.23,26.3,80400.0,18.8261,18.8261,18.7689,18.819,80400.0
2011-06-10 09:55:00,26.29,26.31,26.25,26.29,38200.0,18.8118,18.8261,18.7832,18.8118,38200.0
2011-06-10 10:00:00,26.29,26.32,26.28,26.3,105700.0,18.8118,18.8333,18.8047,18.819,105700.0
2011-06-10 10:05:00,26.3,26.32,26.25,26.28,83000.0,18.819,18.8333,18.7832,18.8047,83000.0
2011-06-10 10:10:00,26.28,26.31,26.28,26.31,47700.0,18.8047,18.8261,18.8047,18.8261,47700.0
2011-06-10 10:15:00,26.31,26.31,26.29,26.3,45100.0,18.8261,18.8261,18.8118,18.819,45100.0
2011-06-10 10:20:00,26.3,26.31,26.24,26.26,105600.0,18.819,18.8261,18.776,18.7904,105600.0
2011-06-10 10:25:00,26.26,26.3,26.25,26.3,75100.0,18.7904,18.819,18.7832,18.819,75100.0
2011-06-10 10:30:00,26.3,26.3,26.22,26.25,56400.0,18.819,18.819,18.7617,18.7832,56400.0
2011-06-10 10:35:00,26.25,26.29,26.25,26.28,65100.0,18.7832,18.8118,18.7832,18.8047,65100.0
2011-06-10 10:40:00,26.26,26.27,26.19,26.22,73100.0,18.7904,18.7975,18.7403,18.7617,73100.0
2011-06-10 10:45:00,26.21,26.24,26.18,26.24,52100.0,18.7546,18.776,18.7331,18.776,52100.0
2011-06-10 10:50:00,26.24,26.26,26.2,26.22,44800.0,18.776,18.7904,18.7474,18.7617,44800.0
2011-06-10 10:55:00,26.23,26.24,26.14,26.19,48900.0,18.7689,18.776,18.7045,18.7403,48900.0
2011-06-10 11:00:00,26.19,26.19,26.13,26.13,66600.0,18.7403,18.7403,18.6973,18.6973,66600.0
2011-06-10 11:05:00,26.13,26.15,26.1,26.11,104000.0,18.6973,18.7116,18.6759,18.683,104000.0
2011-06-10 11:10:00,26.11,26.15,26.11,26.15,38700.0,18.683,18.7116,18.683,18.7116,38700.0
2011-06-10 11:15:00,26.14,26.23,26.14,26.23,50200.0,18.7045,18.7689,18.7045,18.7689,50200.0
2011-06-10 11:20:00,26.22,26.24,26.21,26.23,60500.0,18.7617,18.776,18.7546,18.7689,60500.0
2011-06-10 11:25:00,26.24,26.25,26.2,26.2,47300.0,18.776,18.7832,18.7474,18.7474,47300.0
2011-06-10 11:30:00,26.2,26.2,26.14,26.16,41400.0,18.7474,18.7474,18.7045,18.7188,41400.0
2011-06-10 11:35:00,26.15,26.19,26.14,26.15,51900.0,18.7116,18.7403,18.7045,18.7116,51900.0
2011-06-10 11:40:00,26.14,26.2,26.14,26.2,42700.0,18.7045,18.7474,18.7045,18.7474,42700.0
2011-06-10 11:45:00,26.2,26.26,26.2,26.26,57300.0,18.7474,18.7904,18.7474,18.7904,57300.0
2011-06-10 11:50:00,26.26,26.27,26.23,26.25,102600.0,18.7904,18.7975,18.7689,18.7832,102600.0
2011-06-10 11:55:00,26.25,26.27,26.24,26.25,24900.0,18.7832,18.7975,18.776,18.7832,24900.0
2011-06-10 12:00:00,26.25,26.28,26.25,26.26,96700.0,18.7832,18.8047,18.7832,18.7904,96700.0
2011-06-10 12:05:00,26.26,26.26,26.22,26.24,45800.0,18.7904,18.7904,18.7617,18.776,45800.0
2011-06-10 12:10:00,26.24,26.25,26.15,26.16,63100.0,18.776,18.7832,18.7116,18.7188,63100.0
2011-06-10 12:15:00,26.16,26.24,26.16,26.24,22800.0,18.7188,18.776,18.7188,18.776,22800.0
2011-06-10 12:20:00,26.24,26.25,26.23,26.25,23000.0,18.776,18.7832,18.7689,18.7832,23000.0
2011-06-10 12:25:00,26.24,26.26,26.22,26.23,30400.0,18.776,18.7904,18.7617,18.7689,30400.0
2011-06-10 12:30:00,26.23,26.26,26.23,26.25,28900.0,18.7689,18.7904,18.7689,18.7832,28900.0
2011-06-10 12:35:00,26.25,26.25,26.24,26.25,30100.0,18.7832,18.7832,18.776,18.7832,30100.0
2011-06-10 12:40:00,26.24,26.24,26.19,26.19,49600.0,18.776,18.776,18.7403,18.7403,49600.0
2011-06-10 12:45:00,26.19,26.2,26.17,26.18,28500.0,18.7403,18.7474,18.726,18.7331,28500.0
2011-06-10 12:50:00,26.18,26.22,26.18,26.2,72400.0,18.7331,18.7617,18.7331,18.7474,72400.0
2011-06-10 12:55:00,26.2,26.23,26.19,26.2,18500.0,18.7474,18.7689,18.7403,18.7474,18500.0
2011-06-10 13:00:00,26.2,26.21,26.15,26.17,28100.0,18.7474,18.7546,18.7116,18.726,28100.0
2011-06-10 13:05:00,26.17,26.18,26.15,26.16,21000.0,18.726,18.7331,18.7116,18.7188,21000.0
2011-06-10 13:10:00,26.16,26.17,26.11,26.12,71700.0,18.7188,18.726,18.683,18.6902,71700.0
2011-06-10 13:15:00,26.11,26.14,26.1,26.13,23000.0,18.683,18.7045,18.6759,18.6973,23000.0
2011-06-10 13:20:00,26.13,26.14,26.11,26.12,16100.0,18.6973,18.7045,18.683,18.6902,16100.0
2011-06-10 13:25:00,26.11,26.15,26.11,26.14,47700.0,18.683,18.7116,18.683,18.7045,47700.0
2011-06-10 13:30:00,26.14,26.18,26.12,26.17,68200.0,18.7045,18.7331,18.6902,18.726,68200.0
2011-06-10 13:35:00,26.18,26.18,26.12,26.14,55600.0,18.7331,18.7331,18.6902,18.7045,55600.0
2011-06-10 13:40:00,26.13,26.14,26.09,26.09,32900.0,18.6973,18.7045,18.6687,18.6687,32900.0
2011-06-10 13:45:00,26.09,26.12,26.07,26.11,49600.0,18.6687,18.6902,18.6544,18.683,49600.0
2011-06-10 13:50:00,26.11,26.14,26.1,26.14,22400.0,18.683,18.7045,18.6759,18.7045,22400.0
2011-06-10 13:55:00,26.14,26.14,26.1,26.1,44100.0,18.7045,18.7045,18.6759,18.6759,44100.0
2011-06-10 14:00:00,26.1,26.27,26.1,26.25,162600.0,18.6759,18.7975,18.6759,18.7832,162600.0
2011-06-10 14:05:00,26.25,26.32,26.23,26.25,816300.0,18.7832,18.8333,18.7689,18.7832,816300.0
2011-06-10 14:10:00,26.25,26.28,26.19,26.28,108800.0,18.7832,18.8047,18.7403,18.8047,108800.0
2011-06-10 14:15:00,26.28,26.37,26.25,26.36,112300.0,18.8047,18.8691,18.7832,18.8619,112300.0
2011-06-10 14:20:00,26.35,26.36,26.24,26.31,179900.0,18.8548,18.8619,18.776,18.8261,179900.0
2011-06-10 14:25:00,26.31,26.44,26.31,26.4,215800.0,18.8261,18.9192,18.8261,18.8905,215800.0
2011-06-10 14:30:00,26.4,26.45,26.35,26.35,111800.0,18.8905,18.9263,18.8548,18.8548,111800.0
2011-06-10 14:35:00,26.34,26.37,26.3,26.3,90400.0,18.8476,18.8691,18.819,18.819,90400.0
2011-06-10 14:40:00,26.3,26.36,26.29,26.33,84500.0,18.819,18.8619,18.8118,18.8404,84500.0
2011-06-10 14:45:00,26.33,26.38,26.32,26.38,34400.0,18.8404,18.8762,18.8333,18.8762,34400.0
2011-06-10 14:50:00,26.37,26.43,26.37,26.42,52100.0,18.8691,18.912,18.8691,18.9048,52100.0
2011-06-10 14:55:00,26.42,26.56,26.41,26.56,133400.0,18.9048,19.005,18.8977,19.005,133400.0
2011-06-10 15:00:00,26.56,26.58,26.48,26.48,105400.0,19.005,19.0193,18.9478,18.9478,105400.0
2011-06-10 15:05:00,26.49,26.51,26.4,26.44,92700.0,18.9549,18.9692,18.8905,18.9192,92700.0
2011-06-10 15:10:00,26.44,26.53,26.44,26.49,56000.0,18.9192,18.9836,18.9192,18.9549,56000.0
2011-06-10 15:15:00,26.49,26.55,26.47,26.53,74400.0,18.9549,18.9979,18.9406,18.9836,74400.0
2011-06-10 15:20:00,26.53,26.53,26.47,26.49,82900.0,18.9836,18.9836,18.9406,18.9549,82900.0
2011-06-10 15:25:00,26.49,26.53,26.44,26.46,87100.0,18.9549,18.9836,18.9192,18.9335,87100.0
2011-06-10 15:30:00,26.46,26.49,26.42,26.46,127600.0,18.9335,18.9549,18.9048,18.9335,127600.0
2011-06-10 15:35:00,26.46,26.46,26.36,26.42,188800.0,18.9335,18.9335,18.8619,18.9048,188800.0
2011-06-10 15:40:00,26.41,26.46,26.32,26.33,179500.0,18.8977,18.9335,18.8333,18.8404,179500.0
2011-06-10 15:45:00,26.32,26.36,26.28,26.34,209400.0,18.8333,18.8619,18.8047,18.8476,209400.0
2011-06-10 15:50:00,26.34,26.34,26.26,26.27,184300.0,18.8476,18.8476,18.7904,18.7975,184300.0
2011-06-10 15:55:00,26.28,26.32,26.27,26.27,371000.0,18.8047,18.8333,18.7975,18.7975,371000.0
2011-06-13 09:30:00,26.85,26.85,26.53,26.57,262700.0,19.2125,19.2125,18.9836,19.0122,262700.0
2011-06-13 09:35:00,26.56,26.6,26.56,26.59,82900.0,19.005,19.0336,19.005,19.0265,82900.0
2011-06-13 09:40:00,26.58,26.7,26.58,26.61,65600.0,19.0193,19.1052,19.0193,19.0408,65600.0
2011-06-13 09:45:00,26.61,26.64,26.59,26.6,28000.0,19.0408,19.0623,19.0265,19.0336,28000.0
2011-06-13 09:50:00,26.6,26.6,26.49,26.5,61600.0,19.0336,19.0336,18.9549,18.9621,61600.0
2011-06-13 09:55:00,26.49,26.5,26.46,26.47,80000.0,18.9549,18.9621,18.9335,18.9406,80000.0
2011-06-13 10:00:00,26.47,26.47,26.32,26.43,96600.0,18.9406,18.9406,18.8333,18.912,96600.0
2011-06-13 10:05:00,26.42,26.43,26.38,26.42,60800.0,18.9048,18.912,18.8762,18.9048,60800.0
2011-06-13 10:10:00,26.42,26.45,26.4,26.41,45500.0,18.9048,18.9263,18.8905,18.8977,45500.0
2011-06-13 10:15:00,26.42,26.43,26.39,26.43,57700.0,18.9048,18.912,18.8834,18.912,57700.0
2011-06-13 10:20:00,26.43,26.52,26.41,26.51,57000.0,18.912,18.9764,18.8977,18.9692,57000.0
2011-06-13 10:25:00,26.51,26.52,26.47,26.51,20500.0,18.9692,18.9764,18.9406,18.9692,20500.0
2011-06-13 10:30:00,26.52,26.52,26.45,26.5,32400.0,18.9764,18.9764,18.9263,18.9621,32400.0
2011-06-13 10:35:00,26.51,26.56,26.48,26.51,49000.0,18.9692,19.005,18.9478,18.9692,49000.0
2011-06-13 10:40:00,26.51,26.53,26.48,26.52,32000.0,18.9692,18.9836,18.9478,18.9764,32000.0
2011-06-13 10:45:00,26.52,26.58,26.5,26.55,112800.0,18.9764,19.0193,18.9621,18.9979,112800.0
2011-06-13 10:50:00,26.55,26.63,26.55,26.56,43700.0,18.9979,19.0551,18.9979,19.005,43700.0
2011-06-13 10:55:00,26.56,26.56,26.48,26.54,42000.0,19.005,19.005,18.9478,18.9907,42000.0
2011-06-13 11:00:00,26.54,26.54,26.47,26.49,44800.0,18.9907,18.9907,18.9406,18.9549,44800.0
2011-06-13 11:05:00,26.48,26.57,26.48,26.5,43000.0,18.9478,19.0122,18.9478,18.9621,43000.0
2011-06-13 11:10:00,26.5,26.55,26.5,26.53,32500.0,18.9621,18.9979,18.9621,18.9836,32500.0
2011-06-13 11:15:00,26.52,26.55,26.47,26.55,40800.0,18.9764,18.9979,18.9406,18.9979,40800.0
2011-06-13 11:20:00,26.55,26.56,26.51,26.55,39200.0,18.9979,19.005,18.9692,18.9979,39200.0
2011-06-13 11:25:00,26.56,26.56,26.53,26.54,15600.0,19.005,19.005,18.9836,18.9907,15600.0
2011-06-13 11:30:00,26.53,26.57,26.53,26.57,34100.0,18.9836,19.0122,18.9836,19.0122,34100.0
2011-06-13 11:35:00,26.57,26.57,26.52,26.53,20400.0,19.0122,19.0122,18.9764,18.9836,20400.0
2011-06-13 11:40:00,26.53,26.57,26.5,26.55,47800.0,18.9836,19.0122,18.9621,18.9979,47800.0
2011-06-13 11:45:00,26.55,26.57,26.51,26.51,46300.0,18.9979,19.0122,18.9692,18.9692,46300.0
2011-06-13 11:50:00,26.52,26.53,26.48,26.52,57800.0,18.9764,18.9836,18.9478,18.9764,57800.0
2011-06-13 11:55:00,26.53,26.54,26.5,26.5,24600.0,18.9836,18.9907,18.9621,18.9621,24600.0
2011-06-13 12:00:00,26.51,26.55,26.5,26.53,68900.0,18.9692,18.9979,18.9621,18.9836,68900.0
2011-06-13 12:05:00,26.54,26.57,26.52,26.53,54700.0,18.9907,19.0122,18.9764,18.9836,54700.0
2011-06-13 12:10:00,26.53,26.56,26.51,26.54,40100.0,18.9836,19.005,18.9692,18.9907,40100.0
2011-06-13 12:15:00,26.53,26.55,26.46,26.48,35100.0,18.9836,18.9979,18.9335,18.9478,35100.0
2011-06-13 12:20:00,26.49,26.52,26.45,26.46,44600.0,18.9549,18.9764,18.9263,18.9335,44600.0
2011-06-13 12:25:00,26.45,26.48,26.43,26.46,56400.0,18.9263,18.9478,18.912,18.9335,56400.0
2011-06-13 12:30:00,26.45,26.55,26.45,26.53,37800.0,18.9263,18.9979,18.9263,18.9836,37800.0
2011-06-13 12:35:00,26.53,26.54,26.46,26.52,67200.0,18.9836,18.9907,18.9335,18.9764,67200.0
2011-06-13 12:40:00,26.52,26.53,26.46,26.49,27800.0,18.9764,18.9836,18.9335,18.9549,27800.0
2011-06-13 12:45:00,26.49,26.5,26.48,26.49,33900.0,18.9549,18.9621,18.9478,18.9549,33900.0
2011-06-13 12:50:00,26.49,26.51,26.49,26.5,19200.0,18.9549,18.9692,18.9549,18.9621,19200.0
2011-06-13 12:55:00,26.49,26.51,26.46,26.48,35000.0,18.9549,18.9692,18.9335,18.9478,35000.0
2011-06-13 13:00:00,26.48,26.48,26.39,26.39,41800.0,18.9478,18.9478,18.8834,18.8834,41800.0
2011-06-13 13:05:00,26.39,26.42,26.36,26.41,94900.0,18.8834,18.9048,18.8619,18.8977,94900.0
2011-06-13 13:10:00,26.42,26.46,26.41,26.46,18500.0,18.9048,18.9335,18.8977,18.9335,18500.0
2011-06-13 13:15:00,26.46,26.52,26.46,26.5,31000.0,18.9335,18.9764,18.9335,18.9621,31000.0
2011-06-13 13:20:00,26.51,26.52,26.46,26.49,20300.0,18.9692,18.9764,18.9335,18.9549,20300.0
2011-06-13 13:25:00,26.5,26.52,26.47,26.51,48000.0,18.9621,18.9764,18.9406,18.9692,48000.0
2011-06-13 13:30:00,26.52,26.54,26.5,26.5,23600.0,18.9764,18.9907,18.9621,18.9621,23600.0
2011-06-13 13:35:00,26.5,26.52,26.49,26.51,35900.0,18.9621,18.9764,18.9549,18.9692,35900.0
2011-06-13 13:40:00,26.51,26.52,26.47,26.5,60300.0,18.9692,18.9764,18.9406,18.9621,60300.0
2011-06-13 13:45:00,26.51,26.55,26.49,26.54,89900.0,18.9692,18.9979,18.9549,18.9907,89900.0
2011-06-13 13:50:00,26.54,26.63,26.53,26.62,109000.0,18.9907,19.0551,18.9836,19.048,109000.0
2011-06-13 13:55:00,26.62,26.68,26.6,26.67,77300.0,19.048,19.0909,19.0336,19.0837,77300.0
2011-06-13 14:00:00,26.67,26.68,26.63,26.68,59300.0,19.0837,19.0909,19.0551,19.0909,59300.0
2011-06-13 14:05:00,26.68,26.73,26.66,26.7,90000.0,19.0909,19.1267,19.0766,19.1052,90000.0
2011-06-13 14:10:00,26.7,26.72,26.69,26.7,38600.0,19.1052,19.1195,19.098,19.1052,38600.0
2011-06-13 14:15:00,26.7,26.71,26.66,26.67,46000.0,19.1052,19.1124,19.0766,19.0837,46000.0
2011-06-13 14:20:00,26.67,26.69,26.63,26.69,32900.0,19.0837,19.098,19.0551,19.098,32900.0
2011-06-13 14:25:00,26.68,26.69,26.66,26.68,35900.0,19.0909,19.098,19.0766,19.0909,35900.0
2011-06-13 14:30:00,26.67,26.68,26.64,26.65,55800.0,19.0837,19.0909,19.0623,19.0694,55800.0
2011-06-13 14:35:00,26.66,26.67,26.63,26.64,40500.0,19.0766,19.0837,19.0551,19.0623,40500.0
2011-06-13 14:40:00,26.65,26.7,26.63,26.68,59600.0,19.0694,19.1052,19.0551,19.0909,59600.0
2011-06-13 14:45:00,26.69,26.72,26.68,26.72,82000.0,19.098,19.1195,19.0909,19.1195,82000.0
2011-06-13 14:50:00,26.72,26.73,26.67,26.67,68400.0,19.1195,19.1267,19.0837,19.0837,68400.0
2011-06-13 14:55:00,26.66,26.69,26.61,26.62,44000.0,19.0766,19.098,19.0408,19.048,44000.0
2011-06-13 15:00:00,26.63,26.63,26.6,26.63,51900.0,19.0551,19.0551,19.0336,19.0551,51900.0
2011-06-13 15:05:00,26.63,26.68,26.61,26.62,68100.0,19.0551,19.0909,19.0408,19.048,68100.0
2011-06-13 15:10:00,26.61,26.67,26.59,26.63,101700.0,19.0408,19.0837,19.0265,19.0551,101700.0
2011-06-13 15:15:00,26.64,26.69,26.6,26.66,114900.0,19.0623,19.098,19.0336,19.0766,114900.0
2011-06-13 15:20:00,26.66,26.69,26.66,26.67,62000.0,19.0766,19.098,19.0766,19.0837,62000.0
2011-06-13 15:25:00,26.68,26.71,26.68,26.69,62200.0,19.0909,19.1124,19.0909,19.098,62200.0
2011-06-13 15:30:00,26.68,26.68,26.63,26.66,77100.0,19.0909,19.0909,19.0551,19.0766,77100.0
2011-06-13 15:35:00,26.66,26.69,26.63,26.64,67000.0,19.0766,19.098,19.0551,19.0623,67000.0
2011-06-13 15:40:00,26.63,26.69,26.63,26.66,79400.0,19.0551,19.098,19.0551,19.0766,79400.0
2011-06-13 15:45:00,26.65,26.69,26.62,26.69,153500.0,19.0694,19.098,19.048,19.098,153500.0
2011-06-13 15:50:00,26.68,26.71,26.67,26.7,188400.0,19.0909,19.1124,19.0837,19.1052,188400.0
2011-06-13 15:55:00,26.7,26.71,26.67,26.67,312600.0,19.1052,19.1124,19.0837,19.0837,312600.0
2011-06-14 09:30:00,26.86,26.97,26.85,26.92,110800.0,19.2197,19.2984,19.2125,19.2626,110800.0
2011-06-14 09:35:00,26.91,26.98,26.9,26.95,131000.0,19.2555,19.3056,19.2483,19.2841,131000.0
2011-06-14 09:40:00,26.95,26.99,26.92,26.93,84100.0,19.2841,19.3127,19.2626,19.2698,84100.0
2011-06-14 09:45:00,26.93,27.0,26.92,26.98,94500.0,19.2698,19.3199,19.2626,19.3056,94500.0
2011-06-14 09:50:00,26.99,27.03,26.98,27.03,53200.0,19.3127,19.3413,19.3056,19.3413,53200.0
2011-06-14 09:55:00,27.03,27.05,26.98,27.02,123900.0,19.3413,19.3556,19.3056,19.3342,123900.0
2011-06-14 10:00:00,27.01,27.01,26.95,26.99,96400.0,19.327,19.327,19.2841,19.3127,96400.0
2011-06-14 10:05:00,26.99,27.0,26.91,26.91,86300.0,19.3127,19.3199,19.2555,19.2555,86300.0
2011-06-14 10:10:00,26.92,26.93,26.88,26.89,48600.0,19.2626,19.2698,19.234,19.2412,48600.0
2011-06-14 10:15:00,26.89,26.98,26.88,26.97,100200.0,19.2412,19.3056,19.234,19.2984,100200.0
2011-06-14 10:20:00,26.97,27.03,26.97,27.03,62900.0,19.2984,19.3413,19.2984,19.3413,62900.0
2011-06-14 10:25:00,27.03,27.09,27.01,27.06,53500.0,19.3413,19.3843,19.327,19.3628,53500.0
2011-06-14 10:30:00,27.06,27.09,27.05,27.06,47100.0,19.3628,19.3843,19.3556,19.3628,47100.0
2011-06-14 10:35:00,27.06,27.07,27.0,27.03,83600.0,19.3628,19.37,19.3199,19.3413,83600.0
2011-06-14 10:40:00,27.02,27.03,26.99,27.01,73800.0,19.3342,19.3413,19.3127,19.327,73800.0
2011-06-14 10:45:00,27.02,27.03,26.98,27.01,53200.0,19.3342,19.3413,19.3056,19.327,53200.0
2011-06-14 10:50:00,27.0,27.03,26.99,27.02,89900.0,19.3199,19.3413,19.3127,19.3342,89900.0
2011-06-14 10:55:00,27.02,27.03,27.0,27.03,51300.0,19.3342,19.3413,19.3199,19.3413,51300.0
2011-06-14 11:00:00,27.02,27.03,27.0,27.02,42500.0,19.3342,19.3413,19.3199,19.3342,42500.0
2011-06-14 11:05:00,27.03,27.03,26.98,26.99,64700.0,19.3413,19.3413,19.3056,19.3127,64700.0
2011-06-14 11:10:00,26.99,27.02,26.98,27.01,41600.0,19.3127,19.3342,19.3056,19.327,41600.0
2011-06-14 11:15:00,27.02,27.02,26.99,26.99,145200.0,19.3342,19.3342,19.3127,19.3127,145200.0
2011-06-14 11:20:00,26.99,27.01,26.96,26.97,49900.0,19.3127,19.327,19.2912,19.2984,49900.0
2011-06-14 11:25:00,26.99,27.01,26.99,27.01,9300.0,19.3127,19.327,19.3127,19.327,9300.0
2011-06-14 11:30:00,27.0,27.02,26.99,27.01,32500.0,19.3199,19.3342,19.3127,19.327,32500.0
2011-06-14 11:35:00,27.01,27.02,26.98,27.0,42500.0,19.327,19.3342,19.3056,19.3199,42500.0
2011-06-14 11:40:00,26.99,27.02,26.98,26.99,93000.0,19.3127,19.3342,19.3056,19.3127,93000.0
2011-06-14 11:45:00,26.98,27.01,26.96,27.0,90300.0,19.3056,19.327,19.2912,19.3199,90300.0
2011-06-14 11:50:00,26.98,27.02,26.98,27.02,73600.0,19.3056,19.3342,19.3056,19.3342,73600.0
2011-06-14 11:55:00,27.02,27.03,27.01,27.02,35300.0,19.3342,19.3413,19.327,19.3342,35300.0
2011-06-14 12:00:00,27.02,27.03,26.99,27.0,133800.0,19.3342,19.3413,19.3127,19.3199,133800.0
2011-06-14 12:05:00,27.0,27.0,26.97,26.99,33100.0,19.3199,19.3199,19.2984,19.3127,33100.0
2011-06-14 12:10:00,26.98,26.98,26.95,26.96,24800.0,19.3056,19.3056,19.2841,19.2912,24800.0
2011-06-14 12:15:00,26.96,26.99,26.95,26.97,44300.0,19.2912,19.3127,19.2841,19.2984,44300.0
2011-06-14 12:20:00,26.97,26.98,26.95,26.97,18100.0,19.2984,19.3056,19.2841,19.2984,18100.0
2011-06-14 12:25:00,26.97,27.01,26.97,27.01,32400.0,19.2984,19.327,19.2984,19.327,32400.0
2011-06-14 12:30:00,27.0,27.01,26.99,26.99,22400.0,19.3199,19.327,19.3127,19.3127,22400.0
2011-06-14 12:35:00,26.98,26.98,26.96,26.96,27900.0,19.3056,19.3056,19.2912,19.2912,27900.0
2011-06-14 12:40:00,26.96,27.01,26.95,27.0,25300.0,19.2912,19.327,19.2841,19.3199,25300.0
2011-06-14 12:45:00,27.0,27.01,27.0,27.0,36700.0,19.3199,19.327,19.3199,19.3199,36700.0
2011-06-14 12:50:00,27.0,27.01,26.97,26.97,29900.0,19.3199,19.327,19.2984,19.2984,29900.0
2011-06-14 12:55:00,26.97,27.01,26.97,27.0,27700.0,19.2984,19.327,19.2984,19.3199,27700.0
2011-06-14 13:00:00,26.98,26.99,26.94,26.96,34000.0,19.3056,19.3127,19.2769,19.2912,34000.0
2011-06-14 13:05:00,26.96,26.96,26.95,26.95,26000.0,19.2912,19.2912,19.2841,19.2841,26000.0
2011-06-14 13:10:00,26.96,26.97,26.93,26.95,63900.0,19.2912,19.2984,19.2698,19.2841,63900.0
2011-06-14 13:15:00,26.95,26.98,26.95,26.98,14200.0,19.2841,19.3056,19.2841,19.3056,14200.0
2011-06-14 13:20:00,26.98,26.98,26.96,26.98,21400.0,19.3056,19.3056,19.2912,19.3056,21400.0
2011-06-14 13:25:00,26.98,26.99,26.96,26.96,22000.0,19.3056,19.3127,19.2912,19.2912,22000.0
2011-06-14 13:30:00,26.97,26.99,26.96,26.96,29100.0,19.2984,19.3127,19.2912,19.2912,29100.0
2011-06-14 13:35:00,26.97,26.98,26.97,26.97,24700.0,19.2984,19.3056,19.2984,19.2984,24700.0
2011-06-14 13:40:00,26.97,26.97,26.89,26.89,70500.0,19.2984,19.2984,19.2412,19.2412,70500.0
2011-06-14 13:45:00,26.89,26.89,26.82,26.84,29100.0,19.2412,19.2412,19.1911,19.2054,29100.0
2011-06-14 13:50:00,26.83,26.87,26.83,26.86,50500.0,19.1982,19.2268,19.1982,19.2197,50500.0
2011-06-14 13:55:00,26.87,26.92,26.87,26.91,118200.0,19.2268,19.2626,19.2268,19.2555,118200.0
2011-06-14 14:00:00,26.91,26.93,26.89,26.93,107900.0,19.2555,19.2698,19.2412,19.2698,107900.0
2011-06-14 14:05:00,26.92,26.95,26.92,26.95,57100.0,19.2626,19.2841,19.2626,19.2841,57100.0
2011-06-14 14:10:00,26.95,26.98,26.95,26.98,37800.0,19.2841,19.3056,19.2841,19.3056,37800.0
2011-06-14 14:15:00,26.98,27.01,26.98,27.01,28100.0,19.3056,19.327,19.3056,19.327,28100.0
2011-06-14 14:20:00,27.0,27.02,27.0,27.0,92300.0,19.3199,19.3342,19.3199,19.3199,92300.0
2011-06-14 14:25:00,27.01,27.02,26.98,26.98,75000.0,19.327,19.3342,19.3056,19.3056,75000.0
2011-06-14 14:30:00,26.98,27.03,26.96,27.03,100100.0,19.3056,19.3413,19.2912,19.3413,100100.0
2011-06-14 14:35:00,27.02,27.03,26.98,26.98,58700.0,19.3342,19.3413,19.3056,19.3056,58700.0
2011-06-14 14:40:00,26.99,27.01,26.98,26.99,22100.0,19.3127,19.327,19.3056,19.3127,22100.0
2011-06-14 14:45:00,26.99,27.05,26.99,27.05,37300.0,19.3127,19.3556,19.3127,19.3556,37300.0
2011-06-14 14:50:00,27.05,27.06,27.05,27.05,8900.0,19.3556,19.3628,19.3556,19.3556,8900.0
2011-06-14 14:55:00,27.05,27.05,27.02,27.04,61100.0,19.3556,19.3556,19.3342,19.3485,61100.0
2011-06-14 15:00:00,27.04,27.09,27.03,27.08,63200.0,19.3485,19.3843,19.3413,19.3771,63200.0
2011-06-14 15:05:00,27.07,27.09,27.01,27.02,152600.0,19.37,19.3843,19.327,19.3342,152600.0
2011-06-14 15:10:00,27.02,27.04,26.99,27.04,112900.0,19.3342,19.3485,19.3127,19.3485,112900.0
2011-06-14 15:15:00,27.04,27.06,27.01,27.02,50000.0,19.3485,19.3628,19.327,19.3342,50000.0
2011-06-14 15:20:00,27.01,27.02,26.95,26.95,46500.0,19.327,19.3342,19.2841,19.2841,46500.0
2011-06-14 15:25:00,26.96,26.99,26.93,26.99,105600.0,19.2912,19.3127,19.2698,19.3127,105600.0
2011-06-14 15:30:00,27.0,27.0,26.92,26.94,88600.0,19.3199,19.3199,19.2626,19.2769,88600.0
2011-06-14 15:35:00,26.93,26.94,26.88,26.9,103800.0,19.2698,19.2769,19.234,19.2483,103800.0
2011-06-14 15:40:00,26.9,26.93,26.89,26.93,55400.0,19.2483,19.2698,19.2412,19.2698,55400.0
2011-06-14 15:45:00,26.92,26.94,26.88,26.93,208700.0,19.2626,19.2769,19.234,19.2698,208700.0
2011-06-14 15:50:00,26.93,26.93,26.86,26.89,129900.0,19.2698,19.2698,19.2197,19.2412,129900.0
2011-06-14 15:55:00,26.89,26.93,26.88,26.93,197700.0,19.2412,19.2698,19.234,19.2698,197700.0
2011-06-15 09:30:00,26.73,26.73,26.57,26.63,105100.0,19.1267,19.1267,19.0122,19.0551,105100.0
2011-06-15 09:35:00,26.64,26.65,26.51,26.56,147500.0,19.0623,19.0694,18.9692,19.005,147500.0
2011-06-15 09:40:00,26.55,26.57,26.5,26.53,350600.0,18.9979,19.0122,18.9621,18.9836,350600.0
2011-06-15 09:45:00,26.52,26.54,26.47,26.49,106700.0,18.9764,18.9907,18.9406,18.9549,106700.0
2011-06-15 09:50:00,26.48,26.52,26.46,26.5,83900.0,18.9478,18.9764,18.9335,18.9621,83900.0
2011-06-15 09:55:00,26.51,26.51,26.48,26.49,33300.0,18.9692,18.9692,18.9478,18.9549,33300.0
2011-06-15 10:00:00,26.48,26.5,26.43,26.46,61400.0,18.9478,18.9621,18.912,18.9335,61400.0
2011-06-15 10:05:00,26.46,26.5,26.45,26.48,47800.0,18.9335,18.9621,18.9263,18.9478,47800.0
2011-06-15 10:10:00,26.48,26.5,26.42,26.46,45300.0,18.9478,18.9621,18.9048,18.9335,45300.0
2011-06-15 10:15:00,26.46,26.5,26.45,26.45,53400.0,18.9335,18.9621,18.9263,18.9263,53400.0
2011-06-15 10:20:00,26.45,26.45,26.37,26.4,54600.0,18.9263,18.9263,18.8691,18.8905,54600.0
2011-06-15 10:25:00,26.4,26.43,26.39,26.4,30200.0,18.8905,18.912,18.8834,18.8905,30200.0
2011-06-15 10:30:00,26.41,26.45,26.38,26.43,46100.0,18.8977,18.9263,18.8762,18.912,46100.0
2011-06-15 10:35:00,26.42,26.44,26.38,26.42,46200.0,18.9048,18.9192,18.8762,18.9048,46200.0
2011-06-15 10:40:00,26.43,26.44,26.39,26.42,168300.0,18.912,18.9192,18.8834,18.9048,168300.0
2011-06-15 10:45:00,26.42,26.43,26.4,26.41,76900.0,18.9048,18.912,18.8905,18.8977,76900.0
2011-06-15 10:50:00,26.42,26.44,26.39,26.39,74800.0,18.9048,18.9192,18.8834,18.8834,74800.0
2011-06-15 10:55:00,26.39,26.42,26.39,26.39,84700.0,18.8834,18.9048,18.8834,18.8834,84700.0
2011-06-15 11:00:00,26.4,26.45,26.39,26.39,93400.0,18.8905,18.9263,18.8834,18.8834,93400.0
2011-06-15 11:05:00,26.39,26.4,26.37,26.38,52100.0,18.8834,18.8905,18.8691,18.8762,52100.0
2011-06-15 11:10:00,26.39,26.39,26.35,26.36,58700.0,18.8834,18.8834,18.8548,18.8619,58700.0
2011-06-15 11:15:00,26.35,26.41,26.33,26.4,83300.0,18.8548,18.8977,18.8404,18.8905,83300.0
2011-06-15 11:20:00,26.4,26.41,26.34,26.34,47800.0,18.8905,18.8977,18.8476,18.8476,47800.0
2011-06-15 11:25:00,26.34,26.39,26.33,26.38,53400.0,18.8476,18.8834,18.8404,18.8762,53400.0
2011-06-15 11:30:00,26.38,26.4,26.34,26.39,67200.0,18.8762,18.8905,18.8476,18.8834,67200.0
2011-06-15 11:35:00,26.38,26.39,26.28,26.29,50500.0,18.8762,18.8834,18.8047,18.8118,50500.0
2011-06-15 11:40:00,26.3,26.3,26.19,26.23,234600.0,18.819,18.819,18.7403,18.7689,234600.0
2011-06-15 11:45:00,26.23,26.23,26.15,26.15,80600.0,18.7689,18.7689,18.7116,18.7116,80600.0
2011-06-15 11:50:00,26.16,26.19,26.09,26.15,255500.0,18.7188,18.7403,18.6687,18.7116,255500.0
2011-06-15 11:55:00,26.15,26.17,26.12,26.15,241400.0,18.7116,18.726,18.6902,18.7116,241400.0
2011-06-15 12:00:00,26.15,26.16,26.1,26.13,128200.0,18.7116,18.7188,18.6759,18.6973,128200.0
2011-06-15 12:05:00,26.13,26.15,26.12,26.13,31300.0,18.6973,18.7116,18.6902,18.6973,31300.0
2011-06-15 12:10:00,26.14,26.15,26.12,26.14,44900.0,18.7045,18.7116,18.6902,18.7045,44900.0
2011-06-15 12:15:00,26.15,26.15,26.06,26.09,70300.0,18.7116,18.7116,18.6472,18.6687,70300.0
2011-06-15 12:20:00,26.08,26.11,26.01,26.03,90400.0,18.6616,18.683,18.6115,18.6258,90400.0
2011-06-15 12:25:00,26.03,26.1,25.95,26.1,126600.0,18.6258,18.6759,18.5685,18.6759,126600.0
2011-06-15 12:30:00,26.1,26.15,26.09,26.14,33900.0,18.6759,18.7116,18.6687,18.7045,33900.0
2011-06-15 12:35:00,26.14,26.15,26.11,26.12,34500.0,18.7045,18.7116,18.683,18.6902,34500.0
2011-06-15 12:40:00,26.13,26.15,26.1,26.11,32800.0,18.6973,18.7116,18.6759,18.683,32800.0
2011-06-15 12:45:00,26.11,26.15,26.1,26.14,56100.0,18.683,18.7116,18.6759,18.7045,56100.0
2011-06-15 12:50:00,26.15,26.15,26.12,26.12,37200.0,18.7116,18.7116,18.6902,18.6902,37200.0
2011-06-15 12:55:00,26.13,26.13,26.1,26.12,49000.0,18.6973,18.6973,18.6759,18.6902,49000.0
2011-06-15 13:00:00,26.12,26.15,26.1,26.13,73000.0,18.6902,18.7116,18.6759,18.6973,73000.0
2011-06-15 13:05:00,26.12,26.15,26.1,26.12,30400.0,18.6902,18.7116,18.6759,18.6902,30400.0
2011-06-15 13:10:00,26.11,26.14,26.09,26.14,79200.0,18.683,18.7045,18.6687,18.7045,79200.0
2011-06-15 13:15:00,26.14,26.15,26.11,26.11,47200.0,18.7045,18.7116,18.683,18.683,47200.0
2011-06-15 13:20:00,26.11,26.14,26.08,26.14,73500.0,18.683,18.7045,18.6616,18.7045,73500.0
2011-06-15 13:25:00,26.13,26.15,26.12,26.13,57200.0,18.6973,18.7116,18.6902,18.6973,57200.0
2011-06-15 13:30:00,26.13,26.14,26.08,26.08,68300.0,18.6973,18.7045,18.6616,18.6616,68300.0
2011-06-15 13:35:00,26.09,26.11,26.02,26.09,87400.0,18.6687,18.683,18.6186,18.6687,87400.0
2011-06-15 13:40:00,26.09,26.15,26.09,26.11,78300.0,18.6687,18.7116,18.6687,18.683,78300.0
2011-06-15 13:45:00,26.12,26.13,26.09,26.1,48800.0,18.6902,18.6973,18.6687,18.6759,48800.0
2011-06-15 13:50:00,26.1,26.1,26.06,26.06,77400.0,18.6759,18.6759,18.6472,18.6472,77400.0
2011-06-15 13:55:00,26.05,26.07,26.04,26.05,254600.0,18.6401,18.6544,18.6329,18.6401,254600.0
2011-06-15 14:00:00,26.05,26.06,26.02,26.06,191100.0,18.6401,18.6472,18.6186,18.6472,191100.0
2011-06-15 14:05:00,26.07,26.15,26.07,26.1,49900.0,18.6544,18.7116,18.6544,18.6759,49900.0
2011-06-15 14:10:00,26.1,26.11,26.08,26.09,43000.0,18.6759,18.683,18.6616,18.6687,43000.0
2011-06-15 14:15:00,26.1,26.12,26.09,26.1,48800.0,18.6759,18.6902,18.6687,18.6759,48800.0
2011-06-15 14:20:00,26.1,26.18,26.09,26.12,206800.0,18.6759,18.7331,18.6687,18.6902,206800.0
2011-06-15 14:25:00,26.11,26.15,26.05,26.06,73700.0,18.683,18.7116,18.6401,18.6472,73700.0
2011-06-15 14:30:00,26.06,26.09,26.05,26.07,337200.0,18.6472,18.6687,18.6401,18.6544,337200.0
2011-06-15 14:35:00,26.06,26.07,26.04,26.05,114000.0,18.6472,18.6544,18.6329,18.6401,114000.0
2011-06-15 14:40:00,26.06,26.06,26.04,26.05,212300.0,18.6472,18.6472,18.6329,18.6401,212300.0
2011-06-15 14:45:00,26.04,26.13,25.97,26.1,191000.0,18.6329,18.6973,18.5828,18.6759,191000.0
2011-06-15 14:50:00,26.1,26.13,26.04,26.07,71400.0,18.6759,18.6973,18.6329,18.6544,71400.0
2011-06-15 14:55:00,26.07,26.13,26.05,26.1,57100.0,18.6544,18.6973,18.6401,18.6759,57100.0
2011-06-15 15:00:00,26.11,26.15,26.08,26.09,67200.0,18.683,18.7116,18.6616,18.6687,67200.0
2011-06-15 15:05:00,26.08,26.08,26.01,26.04,108200.0,18.6616,18.6616,18.6115,18.6329,108200.0
2011-06-15 15:10:00,26.04,26.09,26.0,26.06,83600.0,18.6329,18.6687,18.6043,18.6472,83600.0
2011-06-15 15:15:00,26.07,26.07,26.01,26.02,77600.0,18.6544,18.6544,18.6115,18.6186,77600.0
2011-06-15 15:20:00,26.02,26.05,26.0,26.05,118200.0,18.6186,18.6401,18.6043,18.6401,118200.0
2011-06-15 15:25:00,26.05,26.05,26.02,26.04,256900.0,18.6401,18.6401,18.6186,18.6329,256900.0
2011-06-15 15:30:00,26.04,26.06,26.0,26.01,155200.0,18.6329,18.6472,18.6043,18.6115,155200.0
2011-06-15 15:35:00,26.02,26.04,26.01,26.04,199900.0,18.6186,18.6329,18.6115,18.6329,199900.0
2011-06-15 15:40:00,26.04,26.05,26.02,26.05,180200.0,18.6329,18.6401,18.6186,18.6401,180200.0
2011-06-15 15:45:00,26.05,26.11,26.03,26.05,312400.0,18.6401,18.683,18.6258,18.6401,312400.0
2011-06-15 15:50:00,26.04,26.09,26.01,26.09,237000.0,18.6329,18.6687,18.6115,18.6687,237000.0
2011-06-15 15:55:00,26.08,26.09,26.0,26.0,498300.0,18.6616,18.6687,18.6043,18.6043,498300.0
2011-06-16 09:30:00,26.02,26.2,26.02,26.16,167200.0,18.6186,18.7474,18.6186,18.7188,167200.0
2011-06-16 09:35:00,26.16,26.28,26.14,26.23,161000.0,18.7188,18.8047,18.7045,18.7689,161000.0
2011-06-16 09:40:00,26.24,26.26,26.17,26.21,136000.0,18.776,18.7904,18.726,18.7546,136000.0
2011-06-16 09:45:00,26.22,26.3,26.21,26.3,99300.0,18.7617,18.819,18.7546,18.819,99300.0
2011-06-16 09:50:00,26.29,26.33,26.28,26.29,86100.0,18.8118,18.8404,18.8047,18.8118,86100.0
2011-06-16 09:55:00,26.29,26.31,26.28,26.29,49600.0,18.8118,18.8261,18.8047,18.8118,49600.0
2011-06-16 10:00:00,26.29,26.29,26.19,26.24,281200.0,18.8118,18.8118,18.7403,18.776,281200.0
2011-06-16 10:05:00,26.24,26.27,26.24,26.24,121200.0,18.776,18.7975,18.776,18.776,121200.0
2011-06-16 10:10:00,26.25,26.34,26.24,26.34,91300.0,18.7832,18.8476,18.776,18.8476,91300.0
2011-06-16 10:15:00,26.34,26.36,26.21,26.33,71500.0,18.8476,18.8619,18.7546,18.8404,71500.0
2011-06-16 10:20:00,26.34,26.36,26.31,26.31,77800.0,18.8476,18.8619,18.8261,18.8261,77800.0
2011-06-16 10:25:00,26.32,26.33,26.28,26.3,122100.0,18.8333,18.8404,18.8047,18.819,122100.0
2011-06-16 10:30:00,26.31,26.31,26.27,26.3,138000.0,18.8261,18.8261,18.7975,18.819,138000.0
2011-06-16 10:35:00,26.29,26.34,26.29,26.33,105200.0,18.8118,18.8476,18.8118,18.8404,105200.0
2011-06-16 10:40:00,26.33,26.34,26.3,26.31,94800.0,18.8404,18.8476,18.819,18.8261,94800.0
2011-06-16 10:45:00,26.31,26.32,26.28,26.3,62500.0,18.8261,18.8333,18.8047,18.819,62500.0
2011-06-16 10:50:00,26.3,26.34,26.29,26.3,95800.0,18.819,18.8476,18.8118,18.819,95800.0
2011-06-16 10:55:00,26.3,26.31,26.28,26.29,53300.0,18.819,18.8261,18.8047,18.8118,53300.0
2011-06-16 11:00:00,26.28,26.29,26.2,26.2,85800.0,18.8047,18.8118,18.7474,18.7474,85800.0
2011-06-16 11:05:00,26.2,26.21,26.15,26.17,94300.0,18.7474,18.7546,18.7116,18.726,94300.0
2011-06-16 11:10:00,26.17,26.2,26.14,26.19,68100.0,18.726,18.7474,18.7045,18.7403,68100.0
2011-06-16 11:15:00,26.19,26.29,26.18,26.28,163100.0,18.7403,18.8118,18.7331,18.8047,163100.0
2011-06-16 11:20:00,26.27,26.29,26.2,26.25,210200.0,18.7975,18.8118,18.7474,18.7832,210200.0
2011-06-16 11:25:00,26.25,26.29,26.25,26.27,62500.0,18.7832,18.8118,18.7832,18.7975,62500.0
2011-06-16 11:30:00,26.28,26.29,26.25,26.26,106100.0,18.8047,18.8118,18.7832,18.7904,106100.0
2011-06-16 11:35:00,26.25,26.26,26.24,26.26,48800.0,18.7832,18.7904,18.776,18.7904,48800.0
2011-06-16 11:40:00,26.26,26.28,26.24,26.24,89400.0,18.7904,18.8047,18.776,18.776,89400.0
2011-06-16 11:45:00,26.24,26.27,26.24,26.24,71000.0,18.776,18.7975,18.776,18.776,71000.0
2011-06-16 11:50:00,26.24,26.25,26.23,26.24,26900.0,18.776,18.7832,18.7689,18.776,26900.0
2011-06-16 11:55:00,26.24,26.25,26.2,26.22,81300.0,18.776,18.7832,18.7474,18.7617,81300.0
2011-06-16 12:00:00,26.23,26.26,26.22,26.26,57200.0,18.7689,18.7904,18.7617,18.7904,57200.0
2011-06-16 12:05:00,26.26,26.27,26.23,26.26,63300.0,18.7904,18.7975,18.7689,18.7904,63300.0
2011-06-16 12:10:00,26.26,26.27,26.24,26.25,45500.0,18.7904,18.7975,18.776,18.7832,45500.0
2011-06-16 12:15:00,26.25,26.25,26.21,26.22,46400.0,18.7832,18.7832,18.7546,18.7617,46400.0
2011-06-16 12:20:00,26.22,26.26,26.22,26.24,61000.0,18.7617,18.7904,18.7617,18.776,61000.0
2011-06-16 12:25:00,26.24,26.25,26.21,26.24,59900.0,18.776,18.7832,18.7546,18.776,59900.0
2011-06-16 12:30:00,26.24,26.25,26.21,26.23,66900.0,18.776,18.7832,18.7546,18.7689,66900.0
2011-06-16 12:35:00,26.23,26.24,26.21,26.22,15900.0,18.7689,18.776,18.7546,18.7617,15900.0
2011-06-16 12:40:00,26.22,26.22,26.18,26.21,51300.0,18.7617,18.7617,18.7331,18.7546,51300.0
2011-06-16 12:45:00,26.21,26.22,26.2,26.22,43500.0,18.7546,18.7617,18.7474,18.7617,43500.0
2011-06-16 12:50:00,26.22,26.22,26.21,26.21,24400.0,18.7617,18.7617,18.7546,18.7546,24400.0
2011-06-16 12:55:00,26.21,26.22,26.2,26.2,34700.0,18.7546,18.7617,18.7474,18.7474,34700.0
2011-06-16 13:00:00,26.2,26.21,26.17,26.2,55700.0,18.7474,18.7546,18.726,18.7474,55700.0
2011-06-16 13:05:00,26.2,26.22,26.19,26.22,53400.0,18.7474,18.7617,18.7403,18.7617,53400.0
2011-06-16 13:10:00,26.21,26.23,26.21,26.21,61000.0,18.7546,18.7689,18.7546,18.7546,61000.0
2011-06-16 13:15:00,26.22,26.24,26.21,26.22,68700.0,18.7617,18.776,18.7546,18.7617,68700.0
2011-06-16 13:20:00,26.23,26.23,26.18,26.21,60600.0,18.7689,18.7689,18.7331,18.7546,60600.0
2011-06-16 13:25:00,26.22,26.22,26.14,26.15,65900.0,18.7617,18.7617,18.7045,18.7116,65900.0
2011-06-16 13:30:00,26.15,26.17,26.08,26.09,128100.0,18.7116,18.726,18.6616,18.6687,128100.0
2011-06-16 13:35:00,26.09,26.12,26.08,26.08,77500.0,18.6687,18.6902,18.6616,18.6616,77500.0
2011-06-16 13:40:00,26.09,26.11,26.07,26.07,117200.0,18.6687,18.683,18.6544,18.6544,117200.0
2011-06-16 13:45:00,26.07,26.08,26.05,26.08,35600.0,18.6544,18.6616,18.6401,18.6616,35600.0
2011-06-16 13:50:00,26.08,26.1,26.05,26.05,59500.0,18.6616,18.6759,18.6401,18.6401,59500.0
2011-06-16 13:55:00,26.05,26.08,26.04,26.05,75900.0,18.6401,18.6616,18.6329,18.6401,75900.0
2011-06-16 14:00:00,26.04,26.08,26.02,26.08,102700.0,18.6329,18.6616,18.6186,18.6616,102700.0
2011-06-16 14:05:00,26.07,26.1,26.05,26.08,74500.0,18.6544,18.6759,18.6401,18.6616,74500.0
2011-06-16 14:10:00,26.07,26.09,26.05,26.05,54300.0,18.6544,18.6687,18.6401,18.6401,54300.0
2011-06-16 14:15:00,26.05,26.09,26.03,26.06,87000.0,18.6401,18.6687,18.6258,18.6472,87000.0
2011-06-16 14:20:00,26.06,26.08,26.05,26.05,57000.0,18.6472,18.6616,18.6401,18.6401,57000.0
2011-06-16 14:25:00,26.05,26.1,26.05,26.07,68000.0,18.6401,18.6759,18.6401,18.6544,68000.0
2011-06-16 14:30:00,26.08,26.1,26.04,26.04,80900.0,18.6616,18.6759,18.6329,18.6329,80900.0
2011-06-16 14:35:00,26.05,26.05,26.0,26.02,103400.0,18.6401,18.6401,18.6043,18.6186,103400.0
2011-06-16 14:40:00,26.01,26.05,26.01,26.02,62800.0,18.6115,18.6401,18.6115,18.6186,62800.0
2011-06-16 14:45:00,26.01,26.05,26.0,26.0,107600.0,18.6115,18.6401,18.6043,18.6043,107600.0
2011-06-16 14:50:00,26.01,26.05,26.0,26.04,190100.0,18.6115,18.6401,18.6043,18.6329,190100.0
2011-06-16 14:55:00,26.03,26.05,26.03,26.05,106500.0,18.6258,18.6401,18.6258,18.6401,106500.0
2011-06-16 15:00:00,26.04,26.1,26.03,26.1,68400.0,18.6329,18.6759,18.6258,18.6759,68400.0
2011-06-16 15:05:00,26.1,26.13,26.09,26.12,94800.0,18.6759,18.6973,18.6687,18.6902,94800.0
2011-06-16 15:10:00,26.11,26.14,26.09,26.1,66800.0,18.683,18.7045,18.6687,18.6759,66800.0
2011-06-16 15:15:00,26.1,26.1,26.07,26.1,67800.0,18.6759,18.6759,18.6544,18.6759,67800.0
2011-06-16 15:20:00,26.1,26.15,26.1,26.13,245800.0,18.6759,18.7116,18.6759,18.6973,245800.0
2011-06-16 15:25:00,26.13,26.15,26.12,26.14,128000.0,18.6973,18.7116,18.6902,18.7045,128000.0
2011-06-16 15:30:00,26.14,26.16,26.11,26.15,172200.0,18.7045,18.7188,18.683,18.7116,172200.0
2011-06-16 15:35:00,26.15,26.18,26.15,26.17,199600.0,18.7116,18.7331,18.7116,18.726,199600.0
2011-06-16 15:40:00,26.17,26.19,26.13,26.16,198200.0,18.726,18.7403,18.6973,18.7188,198200.0
2011-06-16 15:45:00,26.16,26.2,26.15,26.18,218800.0,18.7188,18.7474,18.7116,18.7331,218800.0
2011-06-16 15:50:00,26.17,26.21,26.16,26.21,133300.0,18.726,18.7546,18.7188,18.7546,133300.0
2011-06-16 15:55:00,26.21,26.23,26.2,26.22,353600.0,18.7546,18.7689,18.7474,18.7617,353600.0
2011-06-17 09:30:00,26.44,26.5,26.42,26.46,1074700.0,18.9192,18.9621,18.9048,18.9335,1074700.0
2011-06-17 09:35:00,26.45,26.47,26.4,26.41,67900.0,18.9263,18.9406,18.8905,18.8977,67900.0
2011-06-17 09:40:00,26.4,26.5,26.35,26.49,82700.0,18.8905,18.9621,18.8548,18.9549,82700.0
2011-06-17 09:45:00,26.49,26.5,26.41,26.41,69000.0,18.9549,18.9621,18.8977,18.8977,69000.0
2011-06-17 09:50:00,26.41,26.41,26.32,26.33,60300.0,18.8977,18.8977,18.8333,18.8404,60300.0
2011-06-17 09:55:00,26.32,26.39,26.3,26.35,116200.0,18.8333,18.8834,18.819,18.8548,116200.0
2011-06-17 10:00:00,26.36,26.44,26.36,26.37,116800.0,18.8619,18.9192,18.8619,18.8691,116800.0
2011-06-17 10:05:00,26.37,26.37,26.3,26.32,77700.0,18.8691,18.8691,18.819,18.8333,77700.0
2011-06-17 10:10:00,26.31,26.33,26.29,26.29,93900.0,18.8261,18.8404,18.8118,18.8118,93900.0
2011-06-17 10:15:00,26.29,26.3,26.24,26.25,133600.0,18.8118,18.819,18.776,18.7832,133600.0
2011-06-17 10:20:00,26.26,26.26,26.22,26.22,87200.0,18.7904,18.7904,18.7617,18.7617,87200.0
2011-06-17 10:25:00,26.23,26.27,26.22,26.27,55900.0,18.7689,18.7975,18.7617,18.7975,55900.0
2011-06-17 10:30:00,26.27,26.3,26.26,26.27,50700.0,18.7975,18.819,18.7904,18.7975,50700.0
2011-06-17 10:35:00,26.27,26.32,26.26,26.3,41100.0,18.7975,18.8333,18.7904,18.819,41100.0
2011-06-17 10:40:00,26.3,26.33,26.3,26.33,22300.0,18.819,18.8404,18.819,18.8404,22300.0
2011-06-17 10:45:00,26.33,26.33,26.32,26.33,37200.0,18.8404,18.8404,18.8333,18.8404,37200.0
2011-06-17 10:50:00,26.33,26.36,26.32,26.32,76800.0,18.8404,18.8619,18.8333,18.8333,76800.0
2011-06-17 10:55:00,26.32,26.33,26.3,26.3,37200.0,18.8333,18.8404,18.819,18.819,37200.0
2011-06-17 11:00:00,26.3,26.32,26.24,26.25,65300.0,18.819,18.8333,18.776,18.7832,65300.0
2011-06-17 11:05:00,26.25,26.28,26.24,26.28,22700.0,18.7832,18.8047,18.776,18.8047,22700.0
2011-06-17 11:10:00,26.27,26.34,26.27,26.33,78500.0,18.7975,18.8476,18.7975,18.8404,78500.0
2011-06-17 11:15:00,26.33,26.33,26.32,26.33,26600.0,18.8404,18.8404,18.8333,18.8404,26600.0
2011-06-17 11:20:00,26.33,26.33,26.31,26.31,21900.0,18.8404,18.8404,18.8261,18.8261,21900.0
2011-06-17 11:25:00,26.31,26.33,26.31,26.33,23600.0,18.8261,18.8404,18.8261,18.8404,23600.0
2011-06-17 11:30:00,26.33,26.33,26.29,26.3,62600.0,18.8404,18.8404,18.8118,18.819,62600.0
2011-06-17 11:35:00,26.31,26.31,26.29,26.29,25800.0,18.8261,18.8261,18.8118,18.8118,25800.0
2011-06-17 11:40:00,26.29,26.3,26.26,26.27,57600.0,18.8118,18.819,18.7904,18.7975,57600.0
2011-06-17 11:45:00,26.26,26.27,26.25,26.27,28000.0,18.7904,18.7975,18.7832,18.7975,28000.0
2011-06-17 11:50:00,26.27,26.27,26.24,26.26,48700.0,18.7975,18.7975,18.776,18.7904,48700.0
2011-06-17 11:55:00,26.26,26.27,26.25,26.26,15900.0,18.7904,18.7975,18.7832,18.7904,15900.0
2011-06-17 12:00:00,26.27,26.29,26.26,26.26,121400.0,18.7975,18.8118,18.7904,18.7904,121400.0
2011-06-17 12:05:00,26.25,26.27,26.25,26.27,14700.0,18.7832,18.7975,18.7832,18.7975,14700.0
2011-06-17 12:10:00,26.27,26.27,26.22,26.22,42200.0,18.7975,18.7975,18.7617,18.7617,42200.0
2011-06-17 12:15:00,26.23,26.23,26.18,26.19,65500.0,18.7689,18.7689,18.7331,18.7403,65500.0
2011-06-17 12:20:00,26.19,26.21,26.16,26.17,37100.0,18.7403,18.7546,18.7188,18.726,37100.0
2011-06-17 12:25:00,26.18,26.23,26.18,26.22,34600.0,18.7331,18.7689,18.7331,18.7617,34600.0
2011-06-17 12:30:00,26.22,26.23,26.2,26.21,23100.0,18.7617,18.7689,18.7474,18.7546,23100.0
2011-06-17 12:35:00,26.2,26.22,26.17,26.21,53300.0,18.7474,18.7617,18.726,18.7546,53300.0
2011-06-17 12:40:00,26.2,26.21,26.19,26.2,23500.0,18.7474,18.7546,18.7403,18.7474,23500.0
2011-06-17 12:45:00,26.2,26.21,26.19,26.19,19300.0,18.7474,18.7546,18.7403,18.7403,19300.0
2011-06-17 12:50:00,26.2,26.2,26.16,26.16,45700.0,18.7474,18.7474,18.7188,18.7188,45700.0
2011-06-17 12:55:00,26.16,26.19,26.16,26.18,28000.0,18.7188,18.7403,18.7188,18.7331,28000.0
2011-06-17 13:00:00,26.18,26.18,26.15,26.16,28900.0,18.7331,18.7331,18.7116,18.7188,28900.0
2011-06-17 13:05:00,26.16,26.19,26.14,26.19,42100.0,18.7188,18.7403,18.7045,18.7403,42100.0
2011-06-17 13:10:00,26.18,26.18,26.16,26.17,28000.0,18.7331,18.7331,18.7188,18.726,28000.0
2011-06-17 13:15:00,26.17,26.18,26.16,26.17,32200.0,18.726,18.7331,18.7188,18.726,32200.0
2011-06-17 13:20:00,26.17,26.17,26.14,26.14,20000.0,18.726,18.726,18.7045,18.7045,20000.0
2011-06-17 13:25:00,26.14,26.17,26.14,26.15,48000.0,18.7045,18.726,18.7045,18.7116,48000.0
2011-06-17 13:30:00,26.16,26.19,26.15,26.18,48000.0,18.7188,18.7403,18.7116,18.7331,48000.0
2011-06-17 13:35:00,26.18,26.19,26.17,26.18,51600.0,18.7331,18.7403,18.726,18.7331,51600.0
2011-06-17 13:40:00,26.18,26.19,26.17,26.18,31400.0,18.7331,18.7403,18.726,18.7331,31400.0
2011-06-17 13:45:00,26.17,26.19,26.15,26.18,52300.0,18.726,18.7403,18.7116,18.7331,52300.0
2011-06-17 13:50:00,26.18,26.2,26.15,26.19,79300.0,18.7331,18.7474,18.7116,18.7403,79300.0
2011-06-17 13:55:00,26.19,26.23,26.18,26.18,93600.0,18.7403,18.7689,18.7331,18.7331,93600.0
2011-06-17 14:00:00,26.17,26.2,26.17,26.19,79600.0,18.726,18.7474,18.726,18.7403,79600.0
2011-06-17 14:05:00,26.19,26.2,26.14,26.16,118400.0,18.7403,18.7474,18.7045,18.7188,118400.0
2011-06-17 14:10:00,26.17,26.18,26.14,26.14,83800.0,18.726,18.7331,18.7045,18.7045,83800.0
2011-06-17 14:15:00,26.14,26.15,26.13,26.13,129400.0,18.7045,18.7116,18.6973,18.6973,129400.0
2011-06-17 14:20:00,26.13,26.16,26.13,26.15,62100.0,18.6973,18.7188,18.6973,18.7116,62100.0
2011-06-17 14:25:00,26.15,26.18,26.14,26.18,97400.0,18.7116,18.7331,18.7045,18.7331,97400.0
2011-06-17 14:30:00,26.18,26.18,26.16,26.17,49800.0,18.7331,18.7331,18.7188,18.726,49800.0
2011-06-17 14:35:00,26.16,26.18,26.14,26.17,72300.0,18.7188,18.7331,18.7045,18.726,72300.0
2011-06-17 14:40:00,26.18,26.19,26.15,26.16,42200.0,18.7331,18.7403,18.7116,18.7188,42200.0
2011-06-17 14:45:00,26.16,26.2,26.15,26.18,49700.0,18.7188,18.7474,18.7116,18.7331,49700.0
2011-06-17 14:50:00,26.19,26.22,26.16,26.22,86800.0,18.7403,18.7617,18.7188,18.7617,86800.0
2011-06-17 14:55:00,26.23,26.25,26.22,26.25,46400.0,18.7689,18.7832,18.7617,18.7832,46400.0
2011-06-17 15:00:00,26.25,26.26,26.22,26.26,73000.0,18.7832,18.7904,18.7617,18.7904,73000.0
2011-06-17 15:05:00,26.26,26.27,26.23,26.23,38600.0,18.7904,18.7975,18.7689,18.7689,38600.0
2011-06-17 15:10:00,26.22,26.23,26.18,26.19,91000.0,18.7617,18.7689,18.7331,18.7403,91000.0
2011-06-17 15:15:00,26.2,26.2,26.08,26.13,157500.0,18.7474,18.7474,18.6616,18.6973,157500.0
2011-06-17 15:20:00,26.14,26.17,26.11,26.17,159400.0,18.7045,18.726,18.683,18.726,159400.0
2011-06-17 15:25:00,26.16,26.18,26.15,26.17,71700.0,18.7188,18.7331,18.7116,18.726,71700.0
2011-06-17 15:30:00,26.17,26.18,26.16,26.17,57000.0,18.726,18.7331,18.7188,18.726,57000.0
2011-06-17 15:35:00,26.17,26.19,26.16,26.19,147400.0,18.726,18.7403,18.7188,18.7403,147400.0
2011-06-17 15:40:00,26.19,26.21,26.18,26.21,162200.0,18.7403,18.7546,18.7331,18.7546,162200.0
2011-06-17 15:45:00,26.21,26.26,26.21,26.23,231300.0,18.7546,18.7904,18.7546,18.7689,231300.0
2011-06-17 15:50:00,26.23,26.23,26.2,26.21,280000.0,18.7689,18.7689,18.7474,18.7546,280000.0
2011-06-17 15:55:00,26.21,26.22,26.18,26.2,378000.0,18.7546,18.7617,18.7331,18.7474,378000.0
2011-06-20 09:30:00,26.08,26.19,25.95,26.0,159400.0,18.6616,18.7403,18.5685,18.6043,159400.0
2011-06-20 09:35:00,25.98,26.05,25.95,25.99,1281300.0,18.59,18.6401,18.5685,18.5972,1281300.0
2011-06-20 09:40:00,26.0,26.03,25.98,26.0,79300.0,18.6043,18.6258,18.59,18.6043,79300.0
2011-06-20 09:45:00,26.0,26.02,25.99,26.02,296000.0,18.6043,18.6186,18.5972,18.6186,296000.0
2011-06-20 09:50:00,26.03,26.06,26.0,26.05,135800.0,18.6258,18.6472,18.6043,18.6401,135800.0
2011-06-20 09:55:00,26.06,26.13,26.04,26.07,154000.0,18.6472,18.6973,18.6329,18.6544,154000.0
2011-06-20 10:00:00,26.07,26.08,26.01,26.01,92100.0,18.6544,18.6616,18.6115,18.6115,92100.0
2011-06-20 10:05:00,26.02,26.05,26.01,26.04,63500.0,18.6186,18.6401,18.6115,18.6329,63500.0
2011-06-20 10:10:00,26.03,26.07,26.01,26.02,85700.0,18.6258,18.6544,18.6115,18.6186,85700.0
2011-06-20 10:15:00,26.02,26.04,25.99,26.02,226300.0,18.6186,18.6329,18.5972,18.6186,226300.0
2011-06-20 10:20:00,26.03,26.04,26.0,26.02,47100.0,18.6258,18.6329,18.6043,18.6186,47100.0
2011-06-20 10:25:00,26.02,26.08,26.01,26.06,129800.0,18.6186,18.6616,18.6115,18.6472,129800.0
2011-06-20 10:30:00,26.06,26.1,26.05,26.08,191600.0,18.6472,18.6759,18.6401,18.6616,191600.0
2011-06-20 10:35:00,26.08,26.12,26.06,26.06,118300.0,18.6616,18.6902,18.6472,18.6472,118300.0
2011-06-20 10:40:00,26.07,26.1,26.06,26.06,129300.0,18.6544,18.6759,18.6472,18.6472,129300.0
2011-06-20 10:45:00,26.06,26.1,26.06,26.1,142600.0,18.6472,18.6759,18.6472,18.6759,142600.0
2011-06-20 10:50:00,26.1,26.11,26.08,26.08,171100.0,18.6759,18.683,18.6616,18.6616,171100.0
2011-06-20 10:55:00,26.09,26.13,26.09,26.11,46400.0,18.6687,18.6973,18.6687,18.683,46400.0
2011-06-20 11:00:00,26.11,26.14,26.1,26.11,78200.0,18.683,18.7045,18.6759,18.683,78200.0
2011-06-20 11:05:00,26.11,26.12,26.08,26.09,90600.0,18.683,18.6902,18.6616,18.6687,90600.0
2011-06-20 11:10:00,26.09,26.12,26.09,26.1,59300.0,18.6687,18.6902,18.6687,18.6759,59300.0
2011-06-20 11:15:00,26.09,26.1,26.08,26.09,48200.0,18.6687,18.6759,18.6616,18.6687,48200.0
2011-06-20 11:20:00,26.1,26.18,26.1,26.18,57700.0,18.6759,18.7331,18.6759,18.7331,57700.0
2011-06-20 11:25:00,26.18,26.18,26.14,26.15,93700.0,18.7331,18.7331,18.7045,18.7116,93700.0
2011-06-20 11:30:00,26.16,26.18,26.14,26.15,97800.0,18.7188,18.7331,18.7045,18.7116,97800.0
2011-06-20 11:35:00,26.14,26.15,26.14,26.15,11600.0,18.7045,18.7116,18.7045,18.7116,11600.0
2011-06-20 11:40:00,26.14,26.18,26.14,26.17,70800.0,18.7045,18.7331,18.7045,18.726,70800.0
2011-06-20 11:45:00,26.18,26.18,26.13,26.15,66300.0,18.7331,18.7331,18.6973,18.7116,66300.0
2011-06-20 11:50:00,26.15,26.16,26.11,26.12,37200.0,18.7116,18.7188,18.683,18.6902,37200.0
2011-06-20 11:55:00,26.12,26.14,26.1,26.11,41400.0,18.6902,18.7045,18.6759,18.683,41400.0
2011-06-20 12:00:00,26.11,26.13,26.1,26.1,69400.0,18.683,18.6973,18.6759,18.6759,69400.0
2011-06-20 12:05:00,26.11,26.12,26.08,26.08,47300.0,18.683,18.6902,18.6616,18.6616,47300.0
2011-06-20 12:10:00,26.08,26.09,26.06,26.06,49300.0,18.6616,18.6687,18.6472,18.6472,49300.0
2011-06-20 12:15:00,26.07,26.08,26.06,26.08,41900.0,18.6544,18.6616,18.6472,18.6616,41900.0
2011-06-20 12:20:00,26.08,26.09,26.05,26.06,136500.0,18.6616,18.6687,18.6401,18.6472,136500.0
2011-06-20 12:25:00,26.06,26.11,26.05,26.11,52200.0,18.6472,18.683,18.6401,18.683,52200.0
2011-06-20 12:30:00,26.11,26.12,26.08,26.1,47400.0,18.683,18.6902,18.6616,18.6759,47400.0
2011-06-20 12:35:00,26.11,26.11,26.08,26.1,39100.0,18.683,18.683,18.6616,18.6759,39100.0
2011-06-20 12:40:00,26.1,26.11,26.09,26.09,77500.0,18.6759,18.683,18.6687,18.6687,77500.0
2011-06-20 12:45:00,26.09,26.11,26.08,26.1,26400.0,18.6687,18.683,18.6616,18.6759,26400.0
2011-06-20 12:50:00,26.1,26.11,26.05,26.07,70600.0,18.6759,18.683,18.6401,18.6544,70600.0
2011-06-20 12:55:00,26.07,26.09,26.05,26.06,37500.0,18.6544,18.6687,18.6401,18.6472,37500.0
2011-06-20 13:00:00,26.07,26.09,26.06,26.07,62600.0,18.6544,18.6687,18.6472,18.6544,62600.0
2011-06-20 13:05:00,26.07,26.09,26.02,26.08,80600.0,18.6544,18.6687,18.6186,18.6616,80600.0
2011-06-20 13:10:00,26.08,26.1,26.07,26.08,67900.0,18.6616,18.6759,18.6544,18.6616,67900.0
2011-06-20 13:15:00,26.08,26.09,26.07,26.09,83300.0,18.6616,18.6687,18.6544,18.6687,83300.0
2011-06-20 13:20:00,26.08,26.09,26.06,26.08,47300.0,18.6616,18.6687,18.6472,18.6616,47300.0
2011-06-20 13:25:00,26.08,26.08,26.04,26.05,50300.0,18.6616,18.6616,18.6329,18.6401,50300.0
2011-06-20 13:30:00,26.05,26.05,26.02,26.05,62900.0,18.6401,18.6401,18.6186,18.6401,62900.0
2011-06-20 13:35:00,26.06,26.07,26.04,26.05,22400.0,18.6472,18.6544,18.6329,18.6401,22400.0
2011-06-20 13:40:00,26.05,26.06,26.03,26.03,28300.0,18.6401,18.6472,18.6258,18.6258,28300.0
2011-06-20 13:45:00,26.03,26.04,26.0,26.01,91100.0,18.6258,18.6329,18.6043,18.6115,91100.0
2011-06-20 13:50:00,26.01,26.03,26.0,26.03,225200.0,18.6115,18.6258,18.6043,18.6258,225200.0
2011-06-20 13:55:00,26.03,26.04,26.02,26.04,22800.0,18.6258,18.6329,18.6186,18.6329,22800.0
2011-06-20 14:00:00,26.04,26.06,26.04,26.05,48400.0,18.6329,18.6472,18.6329,18.6401,48400.0
2011-06-20 14:05:00,26.05,26.06,26.04,26.04,52300.0,18.6401,18.6472,18.6329,18.6329,52300.0
2011-06-20 14:10:00,26.04,26.07,26.04,26.07,13800.0,18.6329,18.6544,18.6329,18.6544,13800.0
2011-06-20 14:15:00,26.07,26.11,26.07,26.11,29900.0,18.6544,18.683,18.6544,18.683,29900.0
2011-06-20 14:20:00,26.1,26.11,26.03,26.03,54900.0,18.6759,18.683,18.6258,18.6258,54900.0
2011-06-20 14:25:00,26.03,26.03,25.99,26.02,611900.0,18.6258,18.6258,18.5972,18.6186,611900.0
2011-06-20 14:30:00,26.02,26.08,26.01,26.08,82700.0,18.6186,18.6616,18.6115,18.6616,82700.0
2011-06-20 14:35:00,26.08,26.12,26.08,26.1,118600.0,18.6616,18.6902,18.6616,18.6759,118600.0
2011-06-20 14:40:00,26.1,26.12,26.08,26.12,37900.0,18.6759,18.6902,18.6616,18.6902,37900.0
2011-06-20 14:45:00,26.12,26.17,26.1,26.12,84900.0,18.6902,18.726,18.6759,18.6902,84900.0
2011-06-20 14:50:00,26.12,26.14,26.09,26.1,58000.0,18.6902,18.7045,18.6687,18.6759,58000.0
2011-06-20 14:55:00,26.09,26.11,26.09,26.09,80300.0,18.6687,18.683,18.6687,18.6687,80300.0
2011-06-20 15:00:00,26.09,26.1,26.06,26.08,56400.0,18.6687,18.6759,18.6472,18.6616,56400.0
2011-06-20 15:05:00,26.08,26.09,26.06,26.06,58300.0,18.6616,18.6687,18.6472,18.6472,58300.0
2011-06-20 15:10:00,26.06,26.07,26.03,26.06,88000.0,18.6472,18.6544,18.6258,18.6472,88000.0
2011-06-20 15:15:00,26.06,26.07,26.03,26.05,111600.0,18.6472,18.6544,18.6258,18.6401,111600.0
2011-06-20 15:20:00,26.04,26.07,26.02,26.05,103100.0,18.6329,18.6544,18.6186,18.6401,103100.0
2011-06-20 15:25:00,26.05,26.05,26.02,26.04,87400.0,18.6401,18.6401,18.6186,18.6329,87400.0
2011-06-20 15:30:00,26.05,26.07,26.04,26.06,180700.0,18.6401,18.6544,18.6329,18.6472,180700.0
2011-06-20 15:35:00,26.06,26.07,26.05,26.06,133500.0,18.6472,18.6544,18.6401,18.6472,133500.0
2011-06-20 15:40:00,26.06,26.07,26.05,26.06,72800.0,18.6472,18.6544,18.6401,18.6472,72800.0
2011-06-20 15:45:00,26.06,26.07,26.03,26.06,219500.0,18.6472,18.6544,18.6258,18.6472,219500.0
2011-06-20 15:50:00,26.06,26.06,26.04,26.05,100600.0,18.6472,18.6472,18.6329,18.6401,100600.0
2011-06-20 15:55:00,26.05,26.07,26.04,26.06,218200.0,18.6401,18.6544,18.6329,18.6472,218200.0
2011-06-21 09:30:00,26.26,26.32,26.23,26.25,74200.0,18.7904,18.8333,18.7689,18.7832,74200.0
2011-06-21 09:35:00,26.24,26.25,26.16,26.17,67200.0,18.776,18.7832,18.7188,18.726,67200.0
2011-06-21 09:40:00,26.17,26.17,26.14,26.15,170200.0,18.726,18.726,18.7045,18.7116,170200.0
2011-06-21 09:45:00,26.15,26.16,26.08,26.15,61400.0,18.7116,18.7188,18.6616,18.7116,61400.0
2011-06-21 09:50:00,26.15,26.18,26.14,26.17,142700.0,18.7116,18.7331,18.7045,18.726,142700.0
2011-06-21 09:55:00,26.17,26.17,26.15,26.16,72900.0,18.726,18.726,18.7116,18.7188,72900.0
2011-06-21 10:00:00,26.16,26.17,26.12,26.13,184800.0,18.7188,18.726,18.6902,18.6973,184800.0
2011-06-21 10:05:00,26.13,26.16,26.12,26.15,101700.0,18.6973,18.7188,18.6902,18.7116,101700.0
2011-06-21 10:10:00,26.15,26.16,26.14,26.15,157400.0,18.7116,18.7188,18.7045,18.7116,157400.0
2011-06-21 10:15:00,26.14,26.17,26.14,26.15,124400.0,18.7045,18.726,18.7045,18.7116,124400.0
2011-06-21 10:20:00,26.16,26.17,26.15,26.16,131600.0,18.7188,18.726,18.7116,18.7188,131600.0
2011-06-21 10:25:00,26.16,26.22,26.15,26.18,133200.0,18.7188,18.7617,18.7116,18.7331,133200.0
2011-06-21 10:30:00,26.18,26.19,26.17,26.17,122100.0,18.7331,18.7403,18.726,18.726,122100.0
2011-06-21 10:35:00,26.18,26.19,26.17,26.18,76900.0,18.7331,18.7403,18.726,18.7331,76900.0
2011-06-21 10:40:00,26.18,26.19,26.17,26.17,64800.0,18.7331,18.7403,18.726,18.726,64800.0
2011-06-21 10:45:00,26.18,26.19,26.16,26.17,95300.0,18.7331,18.7403,18.7188,18.726,95300.0
2011-06-21 10:50:00,26.17,26.18,26.16,26.17,26300.0,18.726,18.7331,18.7188,18.726,26300.0
2011-06-21 10:55:00,26.17,26.19,26.17,26.18,67100.0,18.726,18.7403,18.726,18.7331,67100.0
2011-06-21 11:00:00,26.18,26.19,26.17,26.18,279800.0,18.7331,18.7403,18.726,18.7331,279800.0
2011-06-21 11:05:00,26.18,26.26,26.18,26.23,141000.0,18.7331,18.7904,18.7331,18.7689,141000.0
2011-06-21 11:10:00,26.22,26.23,26.2,26.23,44900.0,18.7617,18.7689,18.7474,18.7689,44900.0
2011-06-21 11:15:00,26.23,26.24,26.22,26.24,89200.0,18.7689,18.776,18.7617,18.776,89200.0
2011-06-21 11:20:00,26.24,26.28,26.22,26.27,82700.0,18.776,18.8047,18.7617,18.7975,82700.0
2011-06-21 11:25:00,26.28,26.29,26.25,26.28,160800.0,18.8047,18.8118,18.7832,18.8047,160800.0
2011-06-21 11:30:00,26.28,26.31,26.28,26.3,131000.0,18.8047,18.8261,18.8047,18.819,131000.0
2011-06-21 11:35:00,26.29,26.3,26.28,26.3,69200.0,18.8118,18.819,18.8047,18.819,69200.0
2011-06-21 11:40:00,26.3,26.3,26.27,26.3,31400.0,18.819,18.819,18.7975,18.819,31400.0
2011-06-21 11:45:00,26.29,26.31,26.28,26.29,55800.0,18.8118,18.8261,18.8047,18.8118,55800.0
2011-06-21 11:50:00,26.29,26.3,26.27,26.28,22400.0,18.8118,18.819,18.7975,18.8047,22400.0
2011-06-21 11:55:00,26.28,26.3,26.27,26.3,64300.0,18.8047,18.819,18.7975,18.819,64300.0
2011-06-21 12:00:00,26.3,26.31,26.29,26.31,37200.0,18.819,18.8261,18.8118,18.8261,37200.0
2011-06-21 12:05:00,26.31,26.33,26.31,26.32,21100.0,18.8261,18.8404,18.8261,18.8333,21100.0
2011-06-21 12:10:00,26.33,26.33,26.3,26.3,50600.0,18.8404,18.8404,18.819,18.819,50600.0
2011-06-21 12:15:00,26.3,26.32,26.28,26.32,102700.0,18.819,18.8333,18.8047,18.8333,102700.0
2011-06-21 12:20:00,26.31,26.34,26.31,26.32,30300.0,18.8261,18.8476,18.8261,18.8333,30300.0
2011-06-21 12:25:00,26.33,26.34,26.31,26.32,60500.0,18.8404,18.8476,18.8261,18.8333,60500.0
2011-06-21 12:30:00,26.33,26.34,26.32,26.33,32400.0,18.8404,18.8476,18.8333,18.8404,32400.0
2011-06-21 12:35:00,26.32,26.32,26.3,26.3,69400.0,18.8333,18.8333,18.819,18.819,69400.0
2011-06-21 12:40:00,26.3,26.31,26.3,26.31,40200.0,18.819,18.8261,18.819,18.8261,40200.0
2011-06-21 12:45:00,26.31,26.32,26.3,26.32,34000.0,18.8261,18.8333,18.819,18.8333,34000.0
2011-06-21 12:50:00,26.32,26.33,26.3,26.31,83900.0,18.8333,18.8404,18.819,18.8261,83900.0
2011-06-21 12:55:00,26.32,26.32,26.3,26.32,52400.0,18.8333,18.8333,18.819,18.8333,52400.0
2011-06-21 13:00:00,26.32,26.32,26.31,26.32,16300.0,18.8333,18.8333,18.8261,18.8333,16300.0
2011-06-21 13:05:00,26.31,26.31,26.3,26.3,29400.0,18.8261,18.8261,18.819,18.819,29400.0
2011-06-21 13:10:00,26.3,26.31,26.26,26.28,117100.0,18.819,18.8261,18.7904,18.8047,117100.0
2011-06-21 13:15:00,26.29,26.29,26.27,26.28,38200.0,18.8118,18.8118,18.7975,18.8047,38200.0
2011-06-21 13:20:00,26.28,26.3,26.28,26.28,26800.0,18.8047,18.819,18.8047,18.8047,26800.0
2011-06-21 13:25:00,26.28,26.29,26.27,26.28,26400.0,18.8047,18.8118,18.7975,18.8047,26400.0
2011-06-21 13:30:00,26.28,26.29,26.27,26.27,28700.0,18.8047,18.8118,18.7975,18.7975,28700.0
2011-06-21 13:35:00,26.27,26.28,26.25,26.25,24500.0,18.7975,18.8047,18.7832,18.7832,24500.0
2011-06-21 13:40:00,26.26,26.26,26.24,26.25,55900.0,18.7904,18.7904,18.776,18.7832,55900.0
2011-06-21 13:45:00,26.24,26.26,26.24,26.26,50100.0,18.776,18.7904,18.776,18.7904,50100.0
2011-06-21 13:50:00,26.26,26.26,26.24,26.25,44100.0,18.7904,18.7904,18.776,18.7832,44100.0
2011-06-21 13:55:00,26.25,26.26,26.24,26.26,14300.0,18.7832,18.7904,18.776,18.7904,14300.0
2011-06-21 14:00:00,26.26,26.27,26.24,26.25,49500.0,18.7904,18.7975,18.776,18.7832,49500.0
2011-06-21 14:05:00,26.25,26.26,26.24,26.25,68700.0,18.7832,18.7904,18.776,18.7832,68700.0
2011-06-21 14:10:00,26.24,26.29,26.24,26.29,91500.0,18.776,18.8118,18.776,18.8118,91500.0
2011-06-21 14:15:00,26.29,26.3,26.28,26.29,27300.0,18.8118,18.819,18.8047,18.8118,27300.0
2011-06-21 14:20:00,26.29,26.3,26.28,26.29,84300.0,18.8118,18.819,18.8047,18.8118,84300.0
2011-06-21 14:25:00,26.29,26.31,26.28,26.3,60500.0,18.8118,18.8261,18.8047,18.819,60500.0
2011-06-21 14:30:00,26.3,26.32,26.29,26.31,75300.0,18.819,18.8333,18.8118,18.8261,75300.0
2011-06-21 14:35:00,26.31,26.33,26.31,26.32,121900.0,18.8261,18.8404,18.8261,18.8333,121900.0
2011-06-21 14:40:00,26.32,26.33,26.31,26.33,54000.0,18.8333,18.8404,18.8261,18.8404,54000.0
2011-06-21 14:45:00,26.33,26.34,26.3,26.33,74900.0,18.8404,18.8476,18.819,18.8404,74900.0
2011-06-21 14:50:00,26.32,26.34,26.32,26.33,44100.0,18.8333,18.8476,18.8333,18.8404,44100.0
2011-06-21 14:55:00,26.33,26.36,26.33,26.35,68100.0,18.8404,18.8619,18.8404,18.8548,68100.0
2011-06-21 15:00:00,26.35,26.35,26.3,26.34,69300.0,18.8548,18.8548,18.819,18.8476,69300.0
2011-06-21 15:05:00,26.34,26.36,26.33,26.35,34900.0,18.8476,18.8619,18.8404,18.8548,34900.0
2011-06-21 15:10:00,26.35,26.35,26.33,26.33,52400.0,18.8548,18.8548,18.8404,18.8404,52400.0
2011-06-21 15:15:00,26.34,26.35,26.33,26.34,56000.0,18.8476,18.8548,18.8404,18.8476,56000.0
2011-06-21 15:20:00,26.35,26.35,26.33,26.35,71300.0,18.8548,18.8548,18.8404,18.8548,71300.0
2011-06-21 15:25:00,26.35,26.35,26.3,26.3,57300.0,18.8548,18.8548,18.819,18.819,57300.0
2011-06-21 15:30:00,26.3,26.32,26.29,26.32,51800.0,18.819,18.8333,18.8118,18.8333,51800.0
2011-06-21 15:35:00,26.32,26.33,26.3,26.33,107600.0,18.8333,18.8404,18.819,18.8404,107600.0
2011-06-21 15:40:00,26.33,26.33,26.29,26.3,61900.0,18.8404,18.8404,18.8118,18.819,61900.0
2011-06-21 15:45:00,26.3,26.35,26.3,26.33,229000.0,18.819,18.8548,18.819,18.8404,229000.0
2011-06-21 15:50:00,26.33,26.34,26.32,26.33,153100.0,18.8404,18.8476,18.8333,18.8404,153100.0
2011-06-21 15:55:00,26.33,26.34,26.29,26.3,552600.0,18.8404,18.8476,18.8118,18.819,552600.0
2011-06-22 09:30:00,26.11,26.26,26.11,26.21,72000.0,18.683,18.7904,18.683,18.7546,72000.0
2011-06-22 09:35:00,26.22,26.28,26.16,26.2,90300.0,18.7617,18.8047,18.7188,18.7474,90300.0
2011-06-22 09:40:00,26.2,26.26,26.19,26.19,63800.0,18.7474,18.7904,18.7403,18.7403,63800.0
2011-06-22 09:45:00,26.19,26.23,26.19,26.21,55200.0,18.7403,18.7689,18.7403,18.7546,55200.0
2011-06-22 09:50:00,26.2,26.21,26.17,26.2,34800.0,18.7474,18.7546,18.726,18.7474,34800.0
2011-06-22 09:55:00,26.2,26.23,26.19,26.23,44800.0,18.7474,18.7689,18.7403,18.7689,44800.0
2011-06-22 10:00:00,26.22,26.25,26.2,26.25,118300.0,18.7617,18.7832,18.7474,18.7832,118300.0
2011-06-22 10:05:00,26.25,26.27,26.21,26.22,92200.0,18.7832,18.7975,18.7546,18.7617,92200.0
2011-06-22 10:10:00,26.22,26.25,26.2,26.23,80500.0,18.7617,18.7832,18.7474,18.7689,80500.0
2011-06-22 10:15:00,26.22,26.23,26.19,26.2,52100.0,18.7617,18.7689,18.7403,18.7474,52100.0
2011-06-22 10:20:00,26.19,26.2,26.14,26.18,55400.0,18.7403,18.7474,18.7045,18.7331,55400.0
2011-06-22 10:25:00,26.19,26.2,26.18,26.19,21600.0,18.7403,18.7474,18.7331,18.7403,21600.0
2011-06-22 10:30:00,26.19,26.22,26.19,26.21,39500.0,18.7403,18.7617,18.7403,18.7546,39500.0
2011-06-22 10:35:00,26.21,26.22,26.2,26.21,38300.0,18.7546,18.7617,18.7474,18.7546,38300.0
2011-06-22 10:40:00,26.21,26.23,26.19,26.21,59300.0,18.7546,18.7689,18.7403,18.7546,59300.0
2011-06-22 10:45:00,26.2,26.2,26.18,26.19,28800.0,18.7474,18.7474,18.7331,18.7403,28800.0
2011-06-22 10:50:00,26.19,26.21,26.17,26.2,106400.0,18.7403,18.7546,18.726,18.7474,106400.0
2011-06-22 10:55:00,26.19,26.24,26.19,26.23,109100.0,18.7403,18.776,18.7403,18.7689,109100.0
2011-06-22 11:00:00,26.23,26.24,26.21,26.23,44700.0,18.7689,18.776,18.7546,18.7689,44700.0
2011-06-22 11:05:00,26.22,26.23,26.17,26.19,123500.0,18.7617,18.7689,18.726,18.7403,123500.0
2011-06-22 11:10:00,26.2,26.22,26.2,26.21,17600.0,18.7474,18.7617,18.7474,18.7546,17600.0
2011-06-22 11:15:00,26.22,26.23,26.21,26.21,25800.0,18.7617,18.7689,18.7546,18.7546,25800.0
2011-06-22 11:20:00,26.21,26.22,26.19,26.19,26900.0,18.7546,18.7617,18.7403,18.7403,26900.0
2011-06-22 11:25:00,26.19,26.2,26.17,26.17,11800.0,18.7403,18.7474,18.726,18.726,11800.0
2011-06-22 11:30:00,26.18,26.18,26.16,26.16,29300.0,18.7331,18.7331,18.7188,18.7188,29300.0
2011-06-22 11:35:00,26.15,26.18,26.15,26.17,20700.0,18.7116,18.7331,18.7116,18.726,20700.0
2011-06-22 11:40:00,26.18,26.18,26.15,26.17,56300.0,18.7331,18.7331,18.7116,18.726,56300.0
2011-06-22 11:45:00,26.17,26.17,26.15,26.15,31300.0,18.726,18.726,18.7116,18.7116,31300.0
2011-06-22 11:50:00,26.14,26.19,26.14,26.18,78200.0,18.7045,18.7403,18.7045,18.7331,78200.0
2011-06-22 11:55:00,26.17,26.19,26.17,26.19,9700.0,18.726,18.7403,18.726,18.7403,9700.0
2011-06-22 12:00:00,26.19,26.19,26.16,26.17,26100.0,18.7403,18.7403,18.7188,18.726,26100.0
2011-06-22 12:05:00,26.17,26.21,26.15,26.2,45900.0,18.726,18.7546,18.7116,18.7474,45900.0
2011-06-22 12:10:00,26.21,26.22,26.2,26.22,45700.0,18.7546,18.7617,18.7474,18.7617,45700.0
2011-06-22 12:15:00,26.21,26.23,26.2,26.2,87600.0,18.7546,18.7689,18.7474,18.7474,87600.0
2011-06-22 12:20:00,26.2,26.22,26.2,26.21,29200.0,18.7474,18.7617,18.7474,18.7546,29200.0
2011-06-22 12:25:00,26.21,26.21,26.16,26.19,26200.0,18.7546,18.7546,18.7188,18.7403,26200.0
2011-06-22 12:30:00,26.19,26.2,26.14,26.17,37200.0,18.7403,18.7474,18.7045,18.726,37200.0
2011-06-22 12:35:00,26.16,26.22,26.13,26.2,48800.0,18.7188,18.7617,18.6973,18.7474,48800.0
2011-06-22 12:40:00,26.21,26.22,26.15,26.22,86400.0,18.7546,18.7617,18.7116,18.7617,86400.0
2011-06-22 12:45:00,26.21,26.24,26.21,26.22,62900.0,18.7546,18.776,18.7546,18.7617,62900.0
2011-06-22 12:50:00,26.21,26.24,26.21,26.23,252100.0,18.7546,18.776,18.7546,18.7689,252100.0
2011-06-22 12:55:00,26.23,26.25,26.22,26.23,32000.0,18.7689,18.7832,18.7617,18.7689,32000.0
2011-06-22 13:00:00,26.23,26.28,26.23,26.28,135300.0,18.7689,18.8047,18.7689,18.8047,135300.0
2011-06-22 13:05:00,26.28,26.29,26.27,26.28,78400.0,18.8047,18.8118,18.7975,18.8047,78400.0
2011-06-22 13:10:00,26.28,26.29,26.27,26.28,61600.0,18.8047,18.8118,18.7975,18.8047,61600.0
2011-06-22 13:15:00,26.28,26.32,26.28,26.31,42100.0,18.8047,18.8333,18.8047,18.8261,42100.0
2011-06-22 13:20:00,26.32,26.32,26.28,26.29,56500.0,18.8333,18.8333,18.8047,18.8118,56500.0
2011-06-22 13:25:00,26.3,26.31,26.28,26.29,35200.0,18.819,18.8261,18.8047,18.8118,35200.0
2011-06-22 13:30:00,26.29,26.31,26.28,26.31,83500.0,18.8118,18.8261,18.8047,18.8261,83500.0
2011-06-22 13:35:00,26.31,26.33,26.28,26.32,90900.0,18.8261,18.8404,18.8047,18.8333,90900.0
2011-06-22 13:40:00,26.32,26.33,26.31,26.33,20200.0,18.8333,18.8404,18.8261,18.8404,20200.0
2011-06-22 13:45:00,26.33,26.33,26.31,26.32,48200.0,18.8404,18.8404,18.8261,18.8333,48200.0
2011-06-22 13:50:00,26.32,26.33,26.31,26.32,51700.0,18.8333,18.8404,18.8261,18.8333,51700.0
2011-06-22 13:55:00,26.32,26.33,26.31,26.32,38100.0,18.8333,18.8404,18.8261,18.8333,38100.0
2011-06-22 14:00:00,26.31,26.32,26.26,26.27,75900.0,18.8261,18.8333,18.7904,18.7975,75900.0
2011-06-22 14:05:00,26.27,26.31,26.24,26.31,71100.0,18.7975,18.8261,18.776,18.8261,71100.0
2011-06-22 14:10:00,26.3,26.3,26.27,26.28,57100.0,18.819,18.819,18.7975,18.8047,57100.0
2011-06-22 14:15:00,26.29,26.31,26.28,26.3,122800.0,18.8118,18.8261,18.8047,18.819,122800.0
2011-06-22 14:20:00,26.3,26.33,26.29,26.31,76300.0,18.819,18.8404,18.8118,18.8261,76300.0
2011-06-22 14:25:00,26.32,26.33,26.28,26.28,90400.0,18.8333,18.8404,18.8047,18.8047,90400.0
2011-06-22 14:30:00,26.28,26.29,26.2,26.2,144600.0,18.8047,18.8118,18.7474,18.7474,144600.0
2011-06-22 14:35:00,26.2,26.21,26.17,26.2,130500.0,18.7474,18.7546,18.726,18.7474,130500.0
2011-06-22 14:40:00,26.2,26.21,26.15,26.15,80700.0,18.7474,18.7546,18.7116,18.7116,80700.0
2011-06-22 14:45:00,26.16,26.16,26.13,26.15,95800.0,18.7188,18.7188,18.6973,18.7116,95800.0
2011-06-22 14:50:00,26.16,26.16,26.13,26.14,73900.0,18.7188,18.7188,18.6973,18.7045,73900.0
2011-06-22 14:55:00,26.13,26.13,26.09,26.09,136100.0,18.6973,18.6973,18.6687,18.6687,136100.0
2011-06-22 15:00:00,26.1,26.17,26.1,26.14,141500.0,18.6759,18.726,18.6759,18.7045,141500.0
2011-06-22 15:05:00,26.15,26.18,26.14,26.18,105000.0,18.7116,18.7331,18.7045,18.7331,105000.0
2011-06-22 15:10:00,26.18,26.21,26.16,26.16,92000.0,18.7331,18.7546,18.7188,18.7188,92000.0
2011-06-22 15:15:00,26.16,26.16,26.14,26.15,124700.0,18.7188,18.7188,18.7045,18.7116,124700.0
2011-06-22 15:20:00,26.14,26.19,26.14,26.17,149900.0,18.7045,18.7403,18.7045,18.726,149900.0
2011-06-22 15:25:00,26.17,26.17,26.11,26.17,133800.0,18.726,18.726,18.683,18.726,133800.0
2011-06-22 15:30:00,26.17,26.17,26.08,26.12,166300.0,18.726,18.726,18.6616,18.6902,166300.0
2011-06-22 15:35:00,26.12,26.16,26.11,26.12,182000.0,18.6902,18.7188,18.683,18.6902,182000.0
2011-06-22 15:40:00,26.12,26.12,26.06,26.09,172000.0,18.6902,18.6902,18.6472,18.6687,172000.0
2011-06-22 15:45:00,26.08,26.12,26.06,26.09,181700.0,18.6616,18.6902,18.6472,18.6687,181700.0
2011-06-22 15:50:00,26.08,26.12,26.07,26.09,159900.0,18.6616,18.6902,18.6544,18.6687,159900.0
2011-06-22 15:55:00,26.09,26.09,26.04,26.07,354900.0,18.6687,18.6687,18.6329,18.6544,354900.0
2011-06-23 09:30:00,25.76,25.78,25.63,25.71,121700.0,18.4326,18.4469,18.3396,18.3968,121700.0
2011-06-23 09:35:00,25.7,25.79,25.59,25.61,192200.0,18.3896,18.454,18.3109,18.3252,192200.0
2011-06-23 09:40:00,25.6,25.64,25.5,25.51,297400.0,18.3181,18.3467,18.2465,18.2537,297400.0
2011-06-23 09:45:00,25.51,25.6,25.49,25.53,81800.0,18.2537,18.3181,18.2394,18.268,81800.0
2011-06-23 09:50:00,25.52,25.53,25.47,25.5,137400.0,18.2608,18.268,18.2251,18.2465,137400.0
2011-06-23 09:55:00,25.51,25.53,25.45,25.53,148300.0,18.2537,18.268,18.2108,18.268,148300.0
2011-06-23 10:00:00,25.53,25.56,25.49,25.54,91300.0,18.268,18.2895,18.2394,18.2752,91300.0
2011-06-23 10:05:00,25.54,25.59,25.54,25.55,87700.0,18.2752,18.3109,18.2752,18.2823,87700.0
2011-06-23 10:10:00,25.55,25.57,25.51,25.51,141900.0,18.2823,18.2966,18.2537,18.2537,141900.0
2011-06-23 10:15:00,25.52,25.54,25.46,25.46,182800.0,18.2608,18.2752,18.2179,18.2179,182800.0
2011-06-23 10:20:00,25.46,25.48,25.38,25.38,141500.0,18.2179,18.2322,18.1607,18.1607,141500.0
2011-06-23 10:25:00,25.38,25.43,25.34,25.43,147300.0,18.1607,18.1964,18.132,18.1964,147300.0
2011-06-23 10:30:00,25.42,25.5,25.42,25.45,67900.0,18.1893,18.2465,18.1893,18.2108,67900.0
2011-06-23 10:35:00,25.46,25.49,25.42,25.43,131700.0,18.2179,18.2394,18.1893,18.1964,131700.0
2011-06-23 10:40:00,25.42,25.45,25.39,25.41,145400.0,18.1893,18.2108,18.1678,18.1821,145400.0
2011-06-23 10:45:00,25.42,25.45,25.39,25.44,110500.0,18.1893,18.2108,18.1678,18.2036,110500.0
2011-06-23 10:50:00,25.44,25.55,25.41,25.45,109200.0,18.2036,18.2823,18.1821,18.2108,109200.0
2011-06-23 10:55:00,25.45,25.48,25.45,25.47,73300.0,18.2108,18.2322,18.2108,18.2251,73300.0
2011-06-23 11:00:00,25.48,25.51,25.44,25.49,130400.0,18.2322,18.2537,18.2036,18.2394,130400.0
2011-06-23 11:05:00,25.49,25.56,25.48,25.55,124000.0,18.2394,18.2895,18.2322,18.2823,124000.0
2011-06-23 11:10:00,25.55,25.55,25.43,25.44,192500.0,18.2823,18.2823,18.1964,18.2036,192500.0
2011-06-23 11:15:00,25.44,25.47,25.42,25.43,48400.0,18.2036,18.2251,18.1893,18.1964,48400.0
2011-06-23 11:20:00,25.44,25.45,25.43,25.43,25100.0,18.2036,18.2108,18.1964,18.1964,25100.0
2011-06-23 11:25:00,25.43,25.5,25.43,25.49,50200.0,18.1964,18.2465,18.1964,18.2394,50200.0
2011-06-23 11:30:00,25.5,25.52,25.48,25.49,83900.0,18.2465,18.2608,18.2322,18.2394,83900.0
2011-06-23 11:35:00,25.49,25.5,25.45,25.46,93800.0,18.2394,18.2465,18.2108,18.2179,93800.0
2011-06-23 11:40:00,25.46,25.49,25.45,25.49,23800.0,18.2179,18.2394,18.2108,18.2394,23800.0
2011-06-23 11:45:00,25.49,25.52,25.47,25.48,101200.0,18.2394,18.2608,18.2251,18.2322,101200.0
2011-06-23 11:50:00,25.48,25.49,25.47,25.49,26100.0,18.2322,18.2394,18.2251,18.2394,26100.0
2011-06-23 11:55:00,25.48,25.51,25.47,25.48,70800.0,18.2322,18.2537,18.2251,18.2322,70800.0
2011-06-23 12:00:00,25.49,25.5,25.47,25.48,45000.0,18.2394,18.2465,18.2251,18.2322,45000.0
2011-06-23 12:05:00,25.49,25.49,25.45,25.47,28800.0,18.2394,18.2394,18.2108,18.2251,28800.0
2011-06-23 12:10:00,25.46,25.47,25.45,25.47,30200.0,18.2179,18.2251,18.2108,18.2251,30200.0
2011-06-23 12:15:00,25.47,25.48,25.45,25.48,82200.0,18.2251,18.2322,18.2108,18.2322,82200.0
2011-06-23 12:20:00,25.48,25.48,25.45,25.46,41400.0,18.2322,18.2322,18.2108,18.2179,41400.0
2011-06-23 12:25:00,25.46,25.47,25.39,25.4,181000.0,18.2179,18.2251,18.1678,18.175,181000.0
2011-06-23 12:30:00,25.4,25.42,25.39,25.41,68600.0,18.175,18.1893,18.1678,18.1821,68600.0
2011-06-23 12:35:00,25.41,25.45,25.41,25.45,27500.0,18.1821,18.2108,18.1821,18.2108,27500.0
2011-06-23 12:40:00,25.44,25.49,25.44,25.49,45200.0,18.2036,18.2394,18.2036,18.2394,45200.0
2011-06-23 12:45:00,25.48,25.5,25.47,25.48,51800.0,18.2322,18.2465,18.2251,18.2322,51800.0
2011-06-23 12:50:00,25.48,25.5,25.46,25.47,64300.0,18.2322,18.2465,18.2179,18.2251,64300.0
2011-06-23 12:55:00,25.46,25.49,25.46,25.47,75700.0,18.2179,18.2394,18.2179,18.2251,75700.0
2011-06-23 13:00:00,25.48,25.5,25.47,25.49,59800.0,18.2322,18.2465,18.2251,18.2394,59800.0
2011-06-23 13:05:00,25.5,25.5,25.47,25.47,62100.0,18.2465,18.2465,18.2251,18.2251,62100.0
2011-06-23 13:10:00,25.47,25.5,25.46,25.49,160000.0,18.2251,18.2465,18.2179,18.2394,160000.0
2011-06-23 13:15:00,25.5,25.53,25.49,25.49,210700.0,18.2465,18.268,18.2394,18.2394,210700.0
2011-06-23 13:20:00,25.49,25.5,25.46,25.48,62800.0,18.2394,18.2465,18.2179,18.2322,62800.0
2011-06-23 13:25:00,25.48,25.5,25.47,25.48,51700.0,18.2322,18.2465,18.2251,18.2322,51700.0
2011-06-23 13:30:00,25.48,25.51,25.46,25.49,320400.0,18.2322,18.2537,18.2179,18.2394,320400.0
2011-06-23 13:35:00,25.49,25.5,25.44,25.46,206000.0,18.2394,18.2465,18.2036,18.2179,206000.0
2011-06-23 13:40:00,25.46,25.47,25.43,25.43,37600.0,18.2179,18.2251,18.1964,18.1964,37600.0
2011-06-23 13:45:00,25.44,25.44,25.42,25.43,33700.0,18.2036,18.2036,18.1893,18.1964,33700.0
2011-06-23 13:50:00,25.42,25.43,25.39,25.4,104900.0,18.1893,18.1964,18.1678,18.175,104900.0
2011-06-23 13:55:00,25.4,25.42,25.39,25.42,130600.0,18.175,18.1893,18.1678,18.1893,130600.0
2011-06-23 14:00:00,25.42,25.43,25.4,25.4,123000.0,18.1893,18.1964,18.175,18.175,123000.0
2011-06-23 14:05:00,25.4,25.43,25.4,25.42,108800.0,18.175,18.1964,18.175,18.1893,108800.0
2011-06-23 14:10:00,25.43,25.43,25.4,25.41,75600.0,18.1964,18.1964,18.175,18.1821,75600.0
2011-06-23 14:15:00,25.41,25.41,25.38,25.39,118600.0,18.1821,18.1821,18.1607,18.1678,118600.0
2011-06-23 14:20:00,25.39,25.4,25.37,25.39,34900.0,18.1678,18.175,18.1535,18.1678,34900.0
2011-06-23 14:25:00,25.4,25.41,25.38,25.39,65000.0,18.175,18.1821,18.1607,18.1678,65000.0
2011-06-23 14:30:00,25.38,25.41,25.38,25.41,123200.0,18.1607,18.1821,18.1607,18.1821,123200.0
2011-06-23 14:35:00,25.41,25.41,25.35,25.35,147700.0,18.1821,18.1821,18.1392,18.1392,147700.0
2011-06-23 14:40:00,25.35,25.37,25.32,25.33,259200.0,18.1392,18.1535,18.1177,18.1249,259200.0
2011-06-23 14:45:00,25.33,25.33,25.3,25.32,108500.0,18.1249,18.1249,18.1034,18.1177,108500.0
2011-06-23 14:50:00,25.32,25.33,25.3,25.32,66800.0,18.1177,18.1249,18.1034,18.1177,66800.0
2011-06-23 14:55:00,25.31,25.46,25.31,25.45,489100.0,18.1106,18.2179,18.1106,18.2108,489100.0
2011-06-23 15:00:00,25.46,25.47,25.38,25.41,254200.0,18.2179,18.2251,18.1607,18.1821,254200.0
2011-06-23 15:05:00,25.41,25.46,25.38,25.43,290300.0,18.1821,18.2179,18.1607,18.1964,290300.0
2011-06-23 15:10:00,25.43,25.46,25.4,25.43,215800.0,18.1964,18.2179,18.175,18.1964,215800.0
2011-06-23 15:15:00,25.45,25.46,25.38,25.4,408100.0,18.2108,18.2179,18.1607,18.175,408100.0
2011-06-23 15:20:00,25.4,25.49,25.36,25.46,275100.0,18.175,18.2394,18.1464,18.2179,275100.0
2011-06-23 15:25:00,25.45,25.48,25.38,25.38,186800.0,18.2108,18.2322,18.1607,18.1607,186800.0
2011-06-23 15:30:00,25.39,25.39,25.31,25.36,236500.0,18.1678,18.1678,18.1106,18.1464,236500.0
2011-06-23 15:35:00,25.36,25.4,25.35,25.36,251600.0,18.1464,18.175,18.1392,18.1464,251600.0
2011-06-23 15:40:00,25.36,25.42,25.35,25.36,249600.0,18.1464,18.1893,18.1392,18.1464,249600.0
2011-06-23 15:45:00,25.36,25.42,25.35,25.42,418200.0,18.1464,18.1893,18.1392,18.1893,418200.0
2011-06-23 15:50:00,25.42,25.42,25.38,25.39,417000.0,18.1893,18.1893,18.1607,18.1678,417000.0
2011-06-23 15:55:00,25.39,25.44,25.39,25.44,524000.0,18.1678,18.2036,18.1678,18.2036,524000.0
2011-06-24 09:30:00,25.42,25.49,25.34,25.42,147300.0,18.1893,18.2394,18.132,18.1893,147300.0
2011-06-24 09:35:00,25.43,25.43,25.35,25.41,97400.0,18.1964,18.1964,18.1392,18.1821,97400.0
2011-06-24 09:40:00,25.4,25.42,25.34,25.38,90700.0,18.175,18.1893,18.132,18.1607,90700.0
2011-06-24 09:45:00,25.38,25.41,25.36,25.39,132800.0,18.1607,18.1821,18.1464,18.1678,132800.0
2011-06-24 09:50:00,25.38,25.41,25.38,25.39,127200.0,18.1607,18.1821,18.1607,18.1678,127200.0
2011-06-24 09:55:00,25.4,25.4,25.38,25.39,106100.0,18.175,18.175,18.1607,18.1678,106100.0
2011-06-24 10:00:00,25.39,25.4,25.35,25.35,245000.0,18.1678,18.175,18.1392,18.1392,245000.0
2011-06-24 10:05:00,25.35,25.36,25.25,25.27,103600.0,18.1392,18.1464,18.0676,18.082,103600.0
2011-06-24 10:10:00,25.27,25.28,25.18,25.19,133100.0,18.082,18.0891,18.0176,18.0247,133100.0
2011-06-24 10:15:00,25.19,25.21,25.17,25.19,105000.0,18.0247,18.039,18.0104,18.0247,105000.0
2011-06-24 10:20:00,25.19,25.33,25.19,25.24,246700.0,18.0247,18.1249,18.0247,18.0605,246700.0
2011-06-24 10:25:00,25.24,25.24,25.18,25.2,188500.0,18.0605,18.0605,18.0176,18.0319,188500.0
2011-06-24 10:30:00,25.2,25.21,25.16,25.19,156200.0,18.0319,18.039,18.0033,18.0247,156200.0
2011-06-24 10:35:00,25.19,25.21,25.18,25.18,95200.0,18.0247,18.039,18.0176,18.0176,95200.0
2011-06-24 10:40:00,25.18,25.2,25.17,25.17,118100.0,18.0176,18.0319,18.0104,18.0104,118100.0
2011-06-24 10:45:00,25.17,25.19,25.13,25.15,273500.0,18.0104,18.0247,17.9818,17.9961,273500.0
2011-06-24 10:50:00,25.14,25.17,25.11,25.14,137400.0,17.9889,18.0104,17.9675,17.9889,137400.0
2011-06-24 10:55:00,25.15,25.16,25.14,25.16,106500.0,17.9961,18.0033,17.9889,18.0033,106500.0
2011-06-24 11:00:00,25.15,25.18,25.15,25.15,115600.0,17.9961,18.0176,17.9961,17.9961,115600.0
2011-06-24 11:05:00,25.15,25.15,25.08,25.11,116200.0,17.9961,17.9961,17.946,17.9675,116200.0
2011-06-24 11:10:00,25.11,25.11,25.03,25.05,208400.0,17.9675,17.9675,17.9102,17.9245,208400.0
2011-06-24 11:15:00,25.05,25.05,25.0,25.02,149700.0,17.9245,17.9245,17.8888,17.9031,149700.0
2011-06-24 11:20:00,25.01,25.07,24.98,25.05,313500.0,17.8959,17.9389,17.8745,17.9245,313500.0
2011-06-24 11:25:00,25.05,25.05,25.03,25.05,129300.0,17.9245,17.9245,17.9102,17.9245,129300.0
2011-06-24 11:30:00,25.05,25.08,25.04,25.08,100000.0,17.9245,17.946,17.9174,17.946,100000.0
2011-06-24 11:35:00,25.08,25.12,25.07,25.11,98100.0,17.946,17.9746,17.9389,17.9675,98100.0
2011-06-24 11:40:00,25.1,25.17,25.1,25.17,58100.0,17.9603,18.0104,17.9603,18.0104,58100.0
2011-06-24 11:45:00,25.17,25.17,25.11,25.12,125600.0,18.0104,18.0104,17.9675,17.9746,125600.0
2011-06-24 11:50:00,25.12,25.12,25.09,25.09,243000.0,17.9746,17.9746,17.9532,17.9532,243000.0
2011-06-24 11:55:00,25.09,25.1,25.08,25.09,159100.0,17.9532,17.9603,17.946,17.9532,159100.0
2011-06-24 12:00:00,25.09,25.1,25.08,25.09,70800.0,17.9532,17.9603,17.946,17.9532,70800.0
2011-06-24 12:05:00,25.09,25.09,25.02,25.04,147200.0,17.9532,17.9532,17.9031,17.9174,147200.0
2011-06-24 12:10:00,25.04,25.05,25.03,25.05,72200.0,17.9174,17.9245,17.9102,17.9245,72200.0
2011-06-24 12:15:00,25.05,25.06,25.03,25.04,113200.0,17.9245,17.9317,17.9102,17.9174,113200.0
2011-06-24 12:20:00,25.04,25.05,25.02,25.05,113800.0,17.9174,17.9245,17.9031,17.9245,113800.0
2011-06-24 12:25:00,25.05,25.05,24.99,24.99,90100.0,17.9245,17.9245,17.8816,17.8816,90100.0
2011-06-24 12:30:00,25.0,25.0,24.99,25.0,44100.0,17.8888,17.8888,17.8816,17.8888,44100.0
2011-06-24 12:35:00,25.0,25.0,24.99,25.0,110100.0,17.8888,17.8888,17.8816,17.8888,110100.0
2011-06-24 12:40:00,25.0,25.01,24.99,25.0,85400.0,17.8888,17.8959,17.8816,17.8888,85400.0
2011-06-24 12:45:00,25.0,25.0,24.95,24.96,155900.0,17.8888,17.8888,17.853,17.8601,155900.0
2011-06-24 12:50:00,24.97,24.98,24.94,24.95,97300.0,17.8673,17.8745,17.8458,17.853,97300.0
2011-06-24 12:55:00,24.95,24.95,24.94,24.95,66600.0,17.853,17.853,17.8458,17.853,66600.0
2011-06-24 13:00:00,24.95,24.95,24.84,24.85,330700.0,17.853,17.853,17.7743,17.7814,330700.0
2011-06-24 13:05:00,24.86,24.9,24.85,24.89,89300.0,17.7886,17.8172,17.7814,17.8101,89300.0
2011-06-24 13:10:00,24.89,24.92,24.87,24.91,88500.0,17.8101,17.8315,17.7957,17.8244,88500.0
2011-06-24 13:15:00,24.9,24.92,24.9,24.92,54900.0,17.8172,17.8315,17.8172,17.8315,54900.0
2011-06-24 13:20:00,24.92,24.93,24.91,24.91,75900.0,17.8315,17.8387,17.8244,17.8244,75900.0
2011-06-24 13:25:00,24.92,24.93,24.91,24.91,75800.0,17.8315,17.8387,17.8244,17.8244,75800.0
2011-06-24 13:30:00,24.91,24.92,24.88,24.89,117200.0,17.8244,17.8315,17.8029,17.8101,117200.0
2011-06-24 13:35:00,24.88,24.9,24.87,24.89,151400.0,17.8029,17.8172,17.7957,17.8101,151400.0
2011-06-24 13:40:00,24.89,24.91,24.88,24.9,120700.0,17.8101,17.8244,17.8029,17.8172,120700.0
2011-06-24 13:45:00,24.9,24.92,24.89,24.92,186000.0,17.8172,17.8315,17.8101,17.8315,186000.0
2011-06-24 13:50:00,24.92,24.93,24.9,24.91,105000.0,17.8315,17.8387,17.8172,17.8244,105000.0
2011-06-24 13:55:00,24.9,24.91,24.88,24.9,144100.0,17.8172,17.8244,17.8029,17.8172,144100.0
2011-06-24 14:00:00,24.9,24.91,24.87,24.88,282200.0,17.8172,17.8244,17.7957,17.8029,282200.0
2011-06-24 14:05:00,24.88,24.89,24.81,24.83,663600.0,17.8029,17.8101,17.7528,17.7671,663600.0
2011-06-24 14:10:00,24.83,24.84,24.78,24.79,164600.0,17.7671,17.7743,17.7313,17.7385,164600.0
2011-06-24 14:15:00,24.8,24.82,24.79,24.82,84700.0,17.7457,17.76,17.7385,17.76,84700.0
2011-06-24 14:20:00,24.82,24.84,24.8,24.84,77300.0,17.76,17.7743,17.7457,17.7743,77300.0
2011-06-24 14:25:00,24.84,24.84,24.82,24.82,57900.0,17.7743,17.7743,17.76,17.76,57900.0
2011-06-24 14:30:00,24.82,24.84,24.81,24.83,172400.0,17.76,17.7743,17.7528,17.7671,172400.0
2011-06-24 14:35:00,24.84,24.84,24.81,24.82,107700.0,17.7743,17.7743,17.7528,17.76,107700.0
2011-06-24 14:40:00,24.82,24.84,24.81,24.83,64500.0,17.76,17.7743,17.7528,17.7671,64500.0
2011-06-24 14:45:00,24.83,24.85,24.82,24.83,160800.0,17.7671,17.7814,17.76,17.7671,160800.0
2011-06-24 14:50:00,24.83,24.83,24.81,24.82,105400.0,17.7671,17.7671,17.7528,17.76,105400.0
2011-06-24 14:55:00,24.82,24.83,24.75,24.76,149900.0,17.76,17.7671,17.7099,17.717,149900.0
2011-06-24 15:00:00,24.76,24.77,24.75,24.76,99700.0,17.717,17.7242,17.7099,17.717,99700.0
2011-06-24 15:05:00,24.77,24.79,24.76,24.79,207400.0,17.7242,17.7385,17.717,17.7385,207400.0
2011-06-24 15:10:00,24.79,24.81,24.78,24.81,210300.0,17.7385,17.7528,17.7313,17.7528,210300.0
2011-06-24 15:15:00,24.81,24.81,24.74,24.74,216700.0,17.7528,17.7528,17.7027,17.7027,216700.0
2011-06-24 15:20:00,24.74,24.75,24.7,24.7,231400.0,17.7027,17.7099,17.6741,17.6741,231400.0
2011-06-24 15:25:00,24.71,24.72,24.7,24.71,218000.0,17.6813,17.6884,17.6741,17.6813,218000.0
2011-06-24 15:30:00,24.71,24.71,24.68,24.71,679800.0,17.6813,17.6813,17.6598,17.6813,679800.0
2011-06-24 15:35:00,24.71,24.71,24.68,24.69,634600.0,17.6813,17.6813,17.6598,17.6669,634600.0
2011-06-24 15:40:00,24.69,24.72,24.68,24.7,650400.0,17.6669,17.6884,17.6598,17.6741,650400.0
2011-06-24 15:45:00,24.69,24.72,24.68,24.68,556700.0,17.6669,17.6884,17.6598,17.6598,556700.0
2011-06-24 15:50:00,24.68,24.69,24.62,24.64,885800.0,17.6598,17.6669,17.6169,17.6312,885800.0
2011-06-24 15:55:00,24.64,24.68,24.63,24.64,1207800.0,17.6312,17.6598,17.624,17.6312,1207800.0
2011-06-27 09:30:00,24.7,24.89,24.7,24.85,193300.0,17.6741,17.8101,17.6741,17.7814,193300.0
2011-06-27 09:35:00,24.84,24.94,24.83,24.91,205600.0,17.7743,17.8458,17.7671,17.8244,205600.0
2011-06-27 09:40:00,24.91,25.08,24.9,25.03,359000.0,17.8244,17.946,17.8172,17.9102,359000.0
2011-06-27 09:45:00,25.04,25.05,24.98,25.0,517100.0,17.9174,17.9245,17.8745,17.8888,517100.0
2011-06-27 09:50:00,24.99,25.0,24.95,24.95,115400.0,17.8816,17.8888,17.853,17.853,115400.0
2011-06-27 09:55:00,24.95,24.99,24.89,24.95,248200.0,17.853,17.8816,17.8101,17.853,248200.0
2011-06-27 10:00:00,24.95,24.96,24.88,24.94,126400.0,17.853,17.8601,17.8029,17.8458,126400.0
2011-06-27 10:05:00,24.94,25.01,24.93,25.01,196500.0,17.8458,17.8959,17.8387,17.8959,196500.0
2011-06-27 10:10:00,25.0,25.03,24.99,25.0,235800.0,17.8888,17.9102,17.8816,17.8888,235800.0
2011-06-27 10:15:00,25.0,25.03,24.99,25.03,186600.0,17.8888,17.9102,17.8816,17.9102,186600.0
2011-06-27 10:20:00,25.03,25.04,24.99,25.0,171700.0,17.9102,17.9174,17.8816,17.8888,171700.0
2011-06-27 10:25:00,25.0,25.01,24.99,24.99,114200.0,17.8888,17.8959,17.8816,17.8816,114200.0
2011-06-27 10:30:00,24.99,25.01,24.94,24.94,116700.0,17.8816,17.8959,17.8458,17.8458,116700.0
2011-06-27 10:35:00,24.95,24.96,24.94,24.95,98300.0,17.853,17.8601,17.8458,17.853,98300.0
2011-06-27 10:40:00,24.95,24.97,24.94,24.97,92800.0,17.853,17.8673,17.8458,17.8673,92800.0
2011-06-27 10:45:00,24.96,24.98,24.94,24.95,108100.0,17.8601,17.8745,17.8458,17.853,108100.0
2011-06-27 10:50:00,24.94,24.96,24.9,24.91,155400.0,17.8458,17.8601,17.8172,17.8244,155400.0
2011-06-27 10:55:00,24.92,24.94,24.91,24.93,89500.0,17.8315,17.8458,17.8244,17.8387,89500.0
2011-06-27 11:00:00,24.93,24.94,24.93,24.94,134600.0,17.8387,17.8458,17.8387,17.8458,134600.0
2011-06-27 11:05:00,24.94,24.94,24.88,24.88,84800.0,17.8458,17.8458,17.8029,17.8029,84800.0
2011-06-27 11:10:00,24.87,24.9,24.86,24.89,74000.0,17.7957,17.8172,17.7886,17.8101,74000.0
2011-06-27 11:15:00,24.89,24.9,24.79,24.8,127100.0,17.8101,17.8172,17.7385,17.7457,127100.0
2011-06-27 11:20:00,24.81,24.84,24.8,24.84,138500.0,17.7528,17.7743,17.7457,17.7743,138500.0
2011-06-27 11:25:00,24.83,24.85,24.83,24.85,55100.0,17.7671,17.7814,17.7671,17.7814,55100.0
2011-06-27 11:30:00,24.85,24.86,24.84,24.85,92400.0,17.7814,17.7886,17.7743,17.7814,92400.0
2011-06-27 11:35:00,24.86,24.86,24.81,24.82,136500.0,17.7886,17.7886,17.7528,17.76,136500.0
2011-06-27 11:40:00,24.83,24.84,24.82,24.82,87000.0,17.7671,17.7743,17.76,17.76,87000.0
2011-06-27 11:45:00,24.83,24.83,24.81,24.82,188400.0,17.7671,17.7671,17.7528,17.76,188400.0
2011-06-27 11:50:00,24.83,24.84,24.82,24.82,131800.0,17.7671,17.7743,17.76,17.76,131800.0
2011-06-27 11:55:00,24.83,24.84,24.82,24.83,87500.0,17.7671,17.7743,17.76,17.7671,87500.0
2011-06-27 12:00:00,24.83,24.86,24.83,24.84,89300.0,17.7671,17.7886,17.7671,17.7743,89300.0
2011-06-27 12:05:00,24.84,24.85,24.79,24.79,203800.0,17.7743,17.7814,17.7385,17.7385,203800.0
2011-06-27 12:10:00,24.8,24.8,24.79,24.79,67800.0,17.7457,17.7457,17.7385,17.7385,67800.0
2011-06-27 12:15:00,24.79,24.8,24.78,24.78,61400.0,17.7385,17.7457,17.7313,17.7313,61400.0
2011-06-27 12:20:00,24.79,24.79,24.78,24.78,77200.0,17.7385,17.7385,17.7313,17.7313,77200.0
2011-06-27 12:25:00,24.78,24.79,24.78,24.79,85900.0,17.7313,17.7385,17.7313,17.7385,85900.0
2011-06-27 12:30:00,24.78,24.79,24.78,24.78,76200.0,17.7313,17.7385,17.7313,17.7313,76200.0
2011-06-27 12:35:00,24.78,24.79,24.77,24.78,56000.0,17.7313,17.7385,17.7242,17.7313,56000.0
2011-06-27 12:40:00,24.78,24.79,24.77,24.78,123500.0,17.7313,17.7385,17.7242,17.7313,123500.0
2011-06-27 12:45:00,24.78,24.79,24.78,24.78,181100.0,17.7313,17.7385,17.7313,17.7313,181100.0
2011-06-27 12:50:00,24.78,24.79,24.77,24.78,126300.0,17.7313,17.7385,17.7242,17.7313,126300.0
2011-06-27 12:55:00,24.78,24.79,24.77,24.77,38900.0,17.7313,17.7385,17.7242,17.7242,38900.0
2011-06-27 13:00:00,24.77,24.79,24.77,24.77,41600.0,17.7242,17.7385,17.7242,17.7242,41600.0
2011-06-27 13:05:00,24.78,24.78,24.77,24.78,17200.0,17.7313,17.7313,17.7242,17.7313,17200.0
2011-06-27 13:10:00,24.78,24.78,24.77,24.78,130200.0,17.7313,17.7313,17.7242,17.7313,130200.0
2011-06-27 13:15:00,24.78,24.78,24.77,24.77,40400.0,17.7313,17.7313,17.7242,17.7242,40400.0
2011-06-27 13:20:00,24.78,24.78,24.73,24.77,253400.0,17.7313,17.7313,17.6956,17.7242,253400.0
2011-06-27 13:25:00,24.77,24.78,24.74,24.75,35900.0,17.7242,17.7313,17.7027,17.7099,35900.0
2011-06-27 13:30:00,24.75,24.75,24.74,24.75,29700.0,17.7099,17.7099,17.7027,17.7099,29700.0
2011-06-27 13:35:00,24.74,24.75,24.71,24.71,158700.0,17.7027,17.7099,17.6813,17.6813,158700.0
2011-06-27 13:40:00,24.72,24.72,24.67,24.68,185500.0,17.6884,17.6884,17.6526,17.6598,185500.0
2011-06-27 13:45:00,24.69,24.7,24.68,24.69,92700.0,17.6669,17.6741,17.6598,17.6669,92700.0
2011-06-27 13:50:00,24.69,24.75,24.69,24.73,77500.0,17.6669,17.7099,17.6669,17.6956,77500.0
2011-06-27 13:55:00,24.73,24.75,24.72,24.74,82200.0,17.6956,17.7099,17.6884,17.7027,82200.0
2011-06-27 14:00:00,24.73,24.83,24.72,24.8,252600.0,17.6956,17.7671,17.6884,17.7457,252600.0
2011-06-27 14:05:00,24.8,24.81,24.79,24.8,192100.0,17.7457,17.7528,17.7385,17.7457,192100.0
2011-06-27 14:10:00,24.8,24.81,24.79,24.8,97500.0,17.7457,17.7528,17.7385,17.7457,97500.0
2011-06-27 14:15:00,24.79,24.8,24.78,24.78,63500.0,17.7385,17.7457,17.7313,17.7313,63500.0
2011-06-27 14:20:00,24.78,24.79,24.75,24.75,204500.0,17.7313,17.7385,17.7099,17.7099,204500.0
2011-06-27 14:25:00,24.75,24.76,24.73,24.75,127400.0,17.7099,17.717,17.6956,17.7099,127400.0
2011-06-27 14:30:00,24.74,24.78,24.73,24.75,519000.0,17.7027,17.7313,17.6956,17.7099,519000.0
2011-06-27 14:35:00,24.74,24.78,24.73,24.77,524700.0,17.7027,17.7313,17.6956,17.7242,524700.0
2011-06-27 14:40:00,24.77,24.78,24.75,24.76,103800.0,17.7242,17.7313,17.7099,17.717,103800.0
2011-06-27 14:45:00,24.76,24.79,24.74,24.78,173200.0,17.717,17.7385,17.7027,17.7313,173200.0
2011-06-27 14:50:00,24.77,24.78,24.76,24.77,66100.0,17.7242,17.7313,17.717,17.7242,66100.0
2011-06-27 14:55:00,24.77,24.77,24.73,24.73,84000.0,17.7242,17.7242,17.6956,17.6956,84000.0
2011-06-27 15:00:00,24.74,24.77,24.74,24.76,83300.0,17.7027,17.7242,17.7027,17.717,83300.0
2011-06-27 15:05:00,24.76,24.77,24.75,24.75,134500.0,17.717,17.7242,17.7099,17.7099,134500.0
2011-06-27 15:10:00,24.76,24.77,24.74,24.74,203700.0,17.717,17.7242,17.7027,17.7027,203700.0
2011-06-27 15:15:00,24.74,24.75,24.74,24.74,47900.0,17.7027,17.7099,17.7027,17.7027,47900.0
2011-06-27 15:20:00,24.74,24.77,24.74,24.75,207900.0,17.7027,17.7242,17.7027,17.7099,207900.0
2011-06-27 15:25:00,24.76,24.76,24.72,24.73,218600.0,17.717,17.717,17.6884,17.6956,218600.0
2011-06-27 15:30:00,24.73,24.76,24.73,24.74,118100.0,17.6956,17.717,17.6956,17.7027,118100.0
2011-06-27 15:35:00,24.75,24.76,24.73,24.74,211200.0,17.7099,17.717,17.6956,17.7027,211200.0
2011-06-27 15:40:00,24.74,24.75,24.7,24.7,247700.0,17.7027,17.7099,17.6741,17.6741,247700.0
2011-06-27 15:45:00,24.71,24.72,24.69,24.69,225400.0,17.6813,17.6884,17.6669,17.6669,225400.0
2011-06-27 15:50:00,24.69,24.71,24.69,24.71,274900.0,17.6669,17.6813,17.6669,17.6813,274900.0
2011-06-27 15:55:00,24.7,24.71,24.64,24.66,996200.0,17.6741,17.6813,17.6312,17.6455,996200.0
2011-06-28 09:30:00,24.8,24.95,24.79,24.83,197700.0,17.7457,17.853,17.7385,17.7671,197700.0
2011-06-28 09:35:00,24.82,24.83,24.76,24.8,212200.0,17.76,17.7671,17.717,17.7457,212200.0
2011-06-28 09:40:00,24.8,24.81,24.77,24.78,152800.0,17.7457,17.7528,17.7242,17.7313,152800.0
2011-06-28 09:45:00,24.79,24.79,24.68,24.7,114800.0,17.7385,17.7385,17.6598,17.6741,114800.0
2011-06-28 09:50:00,24.7,24.71,24.61,24.62,966500.0,17.6741,17.6813,17.6097,17.6169,966500.0
2011-06-28 09:55:00,24.61,24.62,24.51,24.55,295000.0,17.6097,17.6169,17.5381,17.5668,295000.0
2011-06-28 10:00:00,24.55,24.66,24.52,24.62,259300.0,17.5668,17.6455,17.5453,17.6169,259300.0
2011-06-28 10:05:00,24.62,24.62,24.5,24.51,893100.0,17.6169,17.6169,17.531,17.5381,893100.0
2011-06-28 10:10:00,24.5,24.51,24.45,24.48,516900.0,17.531,17.5381,17.4952,17.5167,516900.0
2011-06-28 10:15:00,24.48,24.48,24.39,24.4,273900.0,17.5167,17.5167,17.4523,17.4594,273900.0
2011-06-28 10:20:00,24.4,24.4,24.32,24.38,231500.0,17.4594,17.4594,17.4022,17.4451,231500.0
2011-06-28 10:25:00,24.38,24.41,24.37,24.4,534400.0,17.4451,17.4666,17.438,17.4594,534400.0
2011-06-28 10:30:00,24.39,24.42,24.39,24.42,527800.0,17.4523,17.4737,17.4523,17.4737,527800.0
2011-06-28 10:35:00,24.42,24.43,24.41,24.43,451800.0,17.4737,17.4809,17.4666,17.4809,451800.0
2011-06-28 10:40:00,24.43,24.45,24.42,24.44,525000.0,17.4809,17.4952,17.4737,17.4881,525000.0
2011-06-28 10:45:00,24.45,24.47,24.44,24.46,280300.0,17.4952,17.5095,17.4881,17.5024,280300.0
2011-06-28 10:50:00,24.47,24.5,24.44,24.44,376700.0,17.5095,17.531,17.4881,17.4881,376700.0
2011-06-28 10:55:00,24.45,24.45,24.41,24.41,130000.0,17.4952,17.4952,17.4666,17.4666,130000.0
2011-06-28 11:00:00,24.41,24.43,24.4,24.4,295900.0,17.4666,17.4809,17.4594,17.4594,295900.0
2011-06-28 11:05:00,24.41,24.45,24.4,24.43,252300.0,17.4666,17.4952,17.4594,17.4809,252300.0
2011-06-28 11:10:00,24.42,24.46,24.42,24.45,78900.0,17.4737,17.5024,17.4737,17.4952,78900.0
2011-06-28 11:15:00,24.46,24.46,24.4,24.4,105400.0,17.5024,17.5024,17.4594,17.4594,105400.0
2011-06-28 11:20:00,24.4,24.44,24.4,24.44,319800.0,17.4594,17.4881,17.4594,17.4881,319800.0
2011-06-28 11:25:00,24.44,24.45,24.38,24.4,144800.0,17.4881,17.4952,17.4451,17.4594,144800.0
2011-06-28 11:30:00,24.4,24.41,24.35,24.35,195600.0,17.4594,17.4666,17.4237,17.4237,195600.0
2011-06-28 11:35:00,24.36,24.4,24.36,24.4,66800.0,17.4308,17.4594,17.4308,17.4594,66800.0
2011-06-28 11:40:00,24.4,24.4,24.34,24.34,117000.0,17.4594,17.4594,17.4165,17.4165,117000.0
2011-06-28 11:45:00,24.35,24.35,24.27,24.29,540400.0,17.4237,17.4237,17.3664,17.3807,540400.0
2011-06-28 11:50:00,24.29,24.4,24.29,24.4,183200.0,17.3807,17.4594,17.3807,17.4594,183200.0
2011-06-28 11:55:00,24.4,24.42,24.37,24.4,170400.0,17.4594,17.4737,17.438,17.4594,170400.0
2011-06-28 12:00:00,24.4,24.4,24.31,24.35,428100.0,17.4594,17.4594,17.395,17.4237,428100.0
2011-06-28 12:05:00,24.36,24.38,24.34,24.35,223400.0,17.4308,17.4451,17.4165,17.4237,223400.0
2011-06-28 12:10:00,24.36,24.36,24.33,24.34,89400.0,17.4308,17.4308,17.4093,17.4165,89400.0
2011-06-28 12:15:00,24.33,24.35,24.29,24.29,329300.0,17.4093,17.4237,17.3807,17.3807,329300.0
2011-06-28 12:20:00,24.3,24.3,24.28,24.29,250800.0,17.3879,17.3879,17.3736,17.3807,250800.0
2011-06-28 12:25:00,24.29,24.3,24.27,24.29,160100.0,17.3807,17.3879,17.3664,17.3807,160100.0
2011-06-28 12:30:00,24.29,24.3,24.24,24.24,136800.0,17.3807,17.3879,17.3449,17.3449,136800.0
2011-06-28 12:35:00,24.24,24.29,24.23,24.29,186300.0,17.3449,17.3807,17.3378,17.3807,186300.0
2011-06-28 12:40:00,24.29,24.31,24.26,24.27,212000.0,17.3807,17.395,17.3593,17.3664,212000.0
2011-06-28 12:45:00,24.26,24.31,24.26,24.3,135000.0,17.3593,17.395,17.3593,17.3879,135000.0
2011-06-28 12:50:00,24.3,24.31,24.26,24.27,85000.0,17.3879,17.395,17.3593,17.3664,85000.0
2011-06-28 12:55:00,24.26,24.3,24.26,24.3,161000.0,17.3593,17.3879,17.3593,17.3879,161000.0
2011-06-28 13:00:00,24.3,24.3,24.29,24.3,109400.0,17.3879,17.3879,17.3807,17.3879,109400.0
2011-06-28 13:05:00,24.3,24.3,24.27,24.27,129000.0,17.3879,17.3879,17.3664,17.3664,129000.0
2011-06-28 13:10:00,24.27,24.28,24.27,24.27,53400.0,17.3664,17.3736,17.3664,17.3664,53400.0
2011-06-28 13:15:00,24.27,24.29,24.25,24.25,158400.0,17.3664,17.3807,17.3521,17.3521,158400.0
2011-06-28 13:20:00,24.25,24.26,24.25,24.26,92900.0,17.3521,17.3593,17.3521,17.3593,92900.0
2011-06-28 13:25:00,24.25,24.26,24.25,24.26,152400.0,17.3521,17.3593,17.3521,17.3593,152400.0
2011-06-28 13:30:00,24.26,24.26,24.25,24.25,189800.0,17.3593,17.3593,17.3521,17.3521,189800.0
2011-06-28 13:35:00,24.26,24.27,24.24,24.26,336900.0,17.3593,17.3664,17.3449,17.3593,336900.0
2011-06-28 13:40:00,24.26,24.27,24.24,24.24,139600.0,17.3593,17.3664,17.3449,17.3449,139600.0
2011-06-28 13:45:00,24.24,24.25,24.21,24.21,212800.0,17.3449,17.3521,17.3235,17.3235,212800.0
2011-06-28 13:50:00,24.21,24.22,24.17,24.19,272300.0,17.3235,17.3306,17.2949,17.3092,272300.0
2011-06-28 13:55:00,24.19,24.19,24.15,24.16,265100.0,17.3092,17.3092,17.2805,17.2877,265100.0
2011-06-28 14:00:00,24.16,24.25,24.15,24.25,284400.0,17.2877,17.3521,17.2805,17.3521,284400.0
2011-06-28 14:05:00,24.24,24.25,24.2,24.21,313300.0,17.3449,17.3521,17.3163,17.3235,313300.0
2011-06-28 14:10:00,24.21,24.27,24.2,24.27,293000.0,17.3235,17.3664,17.3163,17.3664,293000.0
2011-06-28 14:15:00,24.27,24.29,24.25,24.26,275100.0,17.3664,17.3807,17.3521,17.3593,275100.0
2011-06-28 14:20:00,24.26,24.28,24.25,24.28,297000.0,17.3593,17.3736,17.3521,17.3736,297000.0
2011-06-28 14:25:00,24.28,24.44,24.26,24.28,694100.0,17.3736,17.4881,17.3593,17.3736,694100.0
2011-06-28 14:30:00,24.28,24.3,24.27,24.3,222100.0,17.3736,17.3879,17.3664,17.3879,222100.0
2011-06-28 14:35:00,24.3,24.37,24.29,24.36,256200.0,17.3879,17.438,17.3807,17.4308,256200.0
2011-06-28 14:40:00,24.36,24.36,24.32,24.32,192500.0,17.4308,17.4308,17.4022,17.4022,192500.0
2011-06-28 14:45:00,24.31,24.33,24.29,24.3,150600.0,17.395,17.4093,17.3807,17.3879,150600.0
2011-06-28 14:50:00,24.3,24.31,24.29,24.3,218500.0,17.3879,17.395,17.3807,17.3879,218500.0
2011-06-28 14:55:00,24.31,24.31,24.28,24.31,216500.0,17.395,17.395,17.3736,17.395,216500.0
2011-06-28 15:00:00,24.3,24.34,24.3,24.34,114600.0,17.3879,17.4165,17.3879,17.4165,114600.0
2011-06-28 15:05:00,24.34,24.38,24.33,24.38,256800.0,17.4165,17.4451,17.4093,17.4451,256800.0
2011-06-28 15:10:00,24.38,24.41,24.37,24.37,294100.0,17.4451,17.4666,17.438,17.438,294100.0
2011-06-28 15:15:00,24.38,24.39,24.37,24.38,156300.0,17.4451,17.4523,17.438,17.4451,156300.0
2011-06-28 15:20:00,24.39,24.51,24.38,24.45,728100.0,17.4523,17.5381,17.4451,17.4952,728100.0
2011-06-28 15:25:00,24.45,24.45,24.44,24.45,171100.0,17.4952,17.4952,17.4881,17.4952,171100.0
2011-06-28 15:30:00,24.44,24.45,24.41,24.42,156900.0,17.4881,17.4952,17.4666,17.4737,156900.0
2011-06-28 15:35:00,24.42,24.42,24.39,24.42,195100.0,17.4737,17.4737,17.4523,17.4737,195100.0
2011-06-28 15:40:00,24.41,24.43,24.37,24.39,246900.0,17.4666,17.4809,17.438,17.4523,246900.0
2011-06-28 15:45:00,24.39,24.42,24.38,24.42,340000.0,17.4523,17.4737,17.4451,17.4737,340000.0
2011-06-28 15:50:00,24.42,24.45,24.41,24.45,377100.0,17.4737,17.4952,17.4666,17.4952,377100.0
2011-06-28 15:55:00,24.45,24.48,24.44,24.47,979500.0,17.4952,17.5167,17.4881,17.5095,979500.0
2011-06-29 09:30:00,24.83,24.91,24.69,24.84,746900.0,17.7671,17.8244,17.6669,17.7743,746900.0
2011-06-29 09:35:00,24.85,24.95,24.82,24.87,688000.0,17.7814,17.853,17.76,17.7957,688000.0
2011-06-29 09:40:00,24.88,24.91,24.83,24.86,275300.0,17.8029,17.8244,17.7671,17.7886,275300.0
2011-06-29 09:45:00,24.86,24.89,24.77,24.8,401200.0,17.7886,17.8101,17.7242,17.7457,401200.0
2011-06-29 09:50:00,24.8,24.82,24.79,24.8,212200.0,17.7457,17.76,17.7385,17.7457,212200.0
2011-06-29 09:55:00,24.8,24.83,24.77,24.82,498300.0,17.7457,17.7671,17.7242,17.76,498300.0
2011-06-29 10:00:00,24.82,24.95,24.82,24.86,873700.0,17.76,17.853,17.76,17.7886,873700.0
2011-06-29 10:05:00,24.86,24.86,24.72,24.8,386400.0,17.7886,17.7886,17.6884,17.7457,386400.0
2011-06-29 10:10:00,24.8,24.82,24.78,24.81,191200.0,17.7457,17.76,17.7313,17.7528,191200.0
2011-06-29 10:15:00,24.81,24.87,24.81,24.84,1744000.0,17.7528,17.7957,17.7528,17.7743,1744000.0
2011-06-29 10:20:00,24.85,24.86,24.81,24.82,301500.0,17.7814,17.7886,17.7528,17.76,301500.0
2011-06-29 10:25:00,24.82,24.83,24.75,24.83,308100.0,17.76,17.7671,17.7099,17.7671,308100.0
2011-06-29 10:30:00,24.83,24.88,24.83,24.85,287000.0,17.7671,17.8029,17.7671,17.7814,287000.0
2011-06-29 10:35:00,24.85,24.86,24.84,24.86,476400.0,17.7814,17.7886,17.7743,17.7886,476400.0
2011-06-29 10:40:00,24.86,24.92,24.86,24.92,231600.0,17.7886,17.8315,17.7886,17.8315,231600.0
2011-06-29 10:45:00,24.91,24.95,24.91,24.93,293200.0,17.8244,17.853,17.8244,17.8387,293200.0
2011-06-29 10:50:00,24.93,24.96,24.91,24.95,304000.0,17.8387,17.8601,17.8244,17.853,304000.0
2011-06-29 10:55:00,24.95,24.97,24.93,24.95,161500.0,17.853,17.8673,17.8387,17.853,161500.0
2011-06-29 11:00:00,24.94,24.98,24.94,24.98,126000.0,17.8458,17.8745,17.8458,17.8745,126000.0
2011-06-29 11:05:00,24.98,25.12,24.98,25.1,416000.0,17.8745,17.9746,17.8745,17.9603,416000.0
2011-06-29 11:10:00,25.1,25.11,25.04,25.09,431900.0,17.9603,17.9675,17.9174,17.9532,431900.0
2011-06-29 11:15:00,25.08,25.11,25.04,25.09,401200.0,17.946,17.9675,17.9174,17.9532,401200.0
2011-06-29 11:20:00,25.08,25.13,25.08,25.11,234200.0,17.946,17.9818,17.946,17.9675,234200.0
2011-06-29 11:25:00,25.1,25.18,25.1,25.12,275400.0,17.9603,18.0176,17.9603,17.9746,275400.0
2011-06-29 11:30:00,25.12,25.16,25.12,25.14,263600.0,17.9746,18.0033,17.9746,17.9889,263600.0
2011-06-29 11:35:00,25.14,25.15,25.11,25.15,446800.0,17.9889,17.9961,17.9675,17.9961,446800.0
2011-06-29 11:40:00,25.15,25.19,25.15,25.18,106400.0,17.9961,18.0247,17.9961,18.0176,106400.0
2011-06-29 11:45:00,25.18,25.19,25.16,25.18,196400.0,18.0176,18.0247,18.0033,18.0176,196400.0
2011-06-29 11:50:00,25.18,25.26,25.18,25.24,96500.0,18.0176,18.0748,18.0176,18.0605,96500.0
2011-06-29 11:55:00,25.25,25.26,25.23,25.24,107700.0,18.0676,18.0748,18.0533,18.0605,107700.0
2011-06-29 12:00:00,25.24,25.24,25.22,25.23,146300.0,18.0605,18.0605,18.0462,18.0533,146300.0
2011-06-29 12:05:00,25.23,25.23,25.17,25.21,184500.0,18.0533,18.0533,18.0104,18.039,184500.0
2011-06-29 12:10:00,25.22,25.23,25.17,25.17,99700.0,18.0462,18.0533,18.0104,18.0104,99700.0
2011-06-29 12:15:00,25.18,25.19,25.16,25.19,71200.0,18.0176,18.0247,18.0033,18.0247,71200.0
2011-06-29 12:20:00,25.18,25.18,25.17,25.18,259500.0,18.0176,18.0176,18.0104,18.0176,259500.0
2011-06-29 12:25:00,25.18,25.18,25.16,25.18,452500.0,18.0176,18.0176,18.0033,18.0176,452500.0
2011-06-29 12:30:00,25.18,25.18,25.17,25.18,26000.0,18.0176,18.0176,18.0104,18.0176,26000.0
2011-06-29 12:35:00,25.17,25.19,25.17,25.18,1904600.0,18.0104,18.0247,18.0104,18.0176,1904600.0
2011-06-29 12:40:00,25.18,25.2,25.18,25.19,112700.0,18.0176,18.0319,18.0176,18.0247,112700.0
2011-06-29 12:45:00,25.2,25.21,25.19,25.21,35500.0,18.0319,18.039,18.0247,18.039,35500.0
2011-06-29 12:50:00,25.21,25.21,25.2,25.21,59200.0,18.039,18.039,18.0319,18.039,59200.0
2011-06-29 12:55:00,25.21,25.22,25.19,25.19,101200.0,18.039,18.0462,18.0247,18.0247,101200.0
2011-06-29 13:00:00,25.2,25.22,25.19,25.21,219500.0,18.0319,18.0462,18.0247,18.039,219500.0
2011-06-29 13:05:00,25.21,25.26,25.21,25.24,137500.0,18.039,18.0748,18.039,18.0605,137500.0
2011-06-29 13:10:00,25.25,25.26,25.23,25.24,593800.0,18.0676,18.0748,18.0533,18.0605,593800.0
2011-06-29 13:15:00,25.24,25.25,25.23,25.23,79700.0,18.0605,18.0676,18.0533,18.0533,79700.0
2011-06-29 13:20:00,25.23,25.24,25.17,25.19,203800.0,18.0533,18.0605,18.0104,18.0247,203800.0
2011-06-29 13:25:00,25.2,25.21,25.19,25.21,274500.0,18.0319,18.039,18.0247,18.039,274500.0
2011-06-29 13:30:00,25.2,25.21,25.2,25.21,79600.0,18.0319,18.039,18.0319,18.039,79600.0
2011-06-29 13:35:00,25.21,25.21,25.2,25.21,35700.0,18.039,18.039,18.0319,18.039,35700.0
2011-06-29 13:40:00,25.21,25.21,25.19,25.2,305200.0,18.039,18.039,18.0247,18.0319,305200.0
2011-06-29 13:45:00,25.21,25.21,25.2,25.21,74900.0,18.039,18.039,18.0319,18.039,74900.0
2011-06-29 13:50:00,25.21,25.21,25.16,25.2,431100.0,18.039,18.039,18.0033,18.0319,431100.0
2011-06-29 13:55:00,25.2,25.21,25.19,25.19,57100.0,18.0319,18.039,18.0247,18.0247,57100.0
2011-06-29 14:00:00,25.2,25.26,25.19,25.25,92500.0,18.0319,18.0748,18.0247,18.0676,92500.0
2011-06-29 14:05:00,25.25,25.26,25.21,25.23,95900.0,18.0676,18.0748,18.039,18.0533,95900.0
2011-06-29 14:10:00,25.23,25.25,25.22,25.23,91300.0,18.0533,18.0676,18.0462,18.0533,91300.0
2011-06-29 14:15:00,25.22,25.25,25.22,25.25,75000.0,18.0462,18.0676,18.0462,18.0676,75000.0
2011-06-29 14:20:00,25.25,25.26,25.21,25.22,174300.0,18.0676,18.0748,18.039,18.0462,174300.0
2011-06-29 14:25:00,25.22,25.24,25.21,25.24,41600.0,18.0462,18.0605,18.039,18.0605,41600.0
2011-06-29 14:30:00,25.24,25.25,25.23,25.24,38700.0,18.0605,18.0676,18.0533,18.0605,38700.0
2011-06-29 14:35:00,25.24,25.25,25.23,25.25,54600.0,18.0605,18.0676,18.0533,18.0676,54600.0
2011-06-29 14:40:00,25.25,25.25,25.2,25.21,100300.0,18.0676,18.0676,18.0319,18.039,100300.0
2011-06-29 14:45:00,25.2,25.24,25.2,25.21,93200.0,18.0319,18.0605,18.0319,18.039,93200.0
2011-06-29 14:50:00,25.21,25.23,25.2,25.21,183500.0,18.039,18.0533,18.0319,18.039,183500.0
2011-06-29 14:55:00,25.2,25.22,25.2,25.2,169100.0,18.0319,18.0462,18.0319,18.0319,169100.0
2011-06-29 15:00:00,25.2,25.24,25.2,25.22,68300.0,18.0319,18.0605,18.0319,18.0462,68300.0
2011-06-29 15:05:00,25.22,25.23,25.2,25.23,108500.0,18.0462,18.0533,18.0319,18.0533,108500.0
2011-06-29 15:10:00,25.23,25.35,25.23,25.35,181200.0,18.0533,18.1392,18.0533,18.1392,181200.0
2011-06-29 15:15:00,25.35,25.35,25.29,25.3,247300.0,18.1392,18.1392,18.0963,18.1034,247300.0
2011-06-29 15:20:00,25.29,25.3,25.26,25.29,260000.0,18.0963,18.1034,18.0748,18.0963,260000.0
2011-06-29 15:25:00,25.29,25.35,25.28,25.35,176500.0,18.0963,18.1392,18.0891,18.1392,176500.0
2011-06-29 15:30:00,25.35,25.4,25.35,25.4,138900.0,18.1392,18.175,18.1392,18.175,138900.0
2011-06-29 15:35:00,25.39,25.46,25.38,25.45,324400.0,18.1678,18.2179,18.1607,18.2108,324400.0
2011-06-29 15:40:00,25.46,25.48,25.4,25.41,609200.0,18.2179,18.2322,18.175,18.1821,609200.0
2011-06-29 15:45:00,25.4,25.48,25.39,25.47,339200.0,18.175,18.2322,18.1678,18.2251,339200.0
2011-06-29 15:50:00,25.47,25.53,25.43,25.53,405200.0,18.2251,18.268,18.1964,18.268,405200.0
2011-06-29 15:55:00,25.53,25.53,25.44,25.44,1144600.0,18.268,18.268,18.2036,18.2036,1144600.0
2011-06-30 09:30:00,25.49,25.5,25.3,25.33,241600.0,18.2394,18.2465,18.1034,18.1249,241600.0
2011-06-30 09:35:00,25.32,25.33,25.15,25.19,411500.0,18.1177,18.1249,17.9961,18.0247,411500.0
2011-06-30 09:40:00,25.19,25.33,25.16,25.3,183700.0,18.0247,18.1249,18.0033,18.1034,183700.0
2011-06-30 09:45:00,25.3,25.42,25.27,25.37,347700.0,18.1034,18.1893,18.082,18.1535,347700.0
2011-06-30 09:50:00,25.37,25.38,25.34,25.36,124200.0,18.1535,18.1607,18.132,18.1464,124200.0
2011-06-30 09:55:00,25.37,25.37,25.23,25.24,197000.0,18.1535,18.1535,18.0533,18.0605,197000.0
2011-06-30 10:00:00,25.24,25.32,25.24,25.31,99100.0,18.0605,18.1177,18.0605,18.1106,99100.0
2011-06-30 10:05:00,25.31,25.32,25.26,25.3,163000.0,18.1106,18.1177,18.0748,18.1034,163000.0
2011-06-30 10:10:00,25.3,25.32,25.28,25.32,1797900.0,18.1034,18.1177,18.0891,18.1177,1797900.0
2011-06-30 10:15:00,25.32,25.42,25.31,25.42,156700.0,18.1177,18.1893,18.1106,18.1893,156700.0
2011-06-30 10:20:00,25.42,25.52,25.42,25.52,96700.0,18.1893,18.2608,18.1893,18.2608,96700.0
2011-06-30 10:25:00,25.52,25.59,25.49,25.59,338500.0,18.2608,18.3109,18.2394,18.3109,338500.0
2011-06-30 10:30:00,25.59,25.59,25.5,25.5,83000.0,18.3109,18.3109,18.2465,18.2465,83000.0
2011-06-30 10:35:00,25.5,25.52,25.47,25.47,59100.0,18.2465,18.2608,18.2251,18.2251,59100.0
2011-06-30 10:40:00,25.47,25.48,25.43,25.43,40700.0,18.2251,18.2322,18.1964,18.1964,40700.0
2011-06-30 10:45:00,25.44,25.45,25.4,25.42,91300.0,18.2036,18.2108,18.175,18.1893,91300.0
2011-06-30 10:50:00,25.42,25.46,25.42,25.46,43600.0,18.1893,18.2179,18.1893,18.2179,43600.0
2011-06-30 10:55:00,25.46,25.5,25.45,25.5,41200.0,18.2179,18.2465,18.2108,18.2465,41200.0
2011-06-30 11:00:00,25.49,25.57,25.49,25.55,244900.0,18.2394,18.2966,18.2394,18.2823,244900.0
2011-06-30 11:05:00,25.57,25.62,25.56,25.62,81900.0,18.2966,18.3324,18.2895,18.3324,81900.0
2011-06-30 11:10:00,25.62,25.65,25.58,25.65,112800.0,18.3324,18.3539,18.3038,18.3539,112800.0
2011-06-30 11:15:00,25.64,25.66,25.62,25.64,178500.0,18.3467,18.361,18.3324,18.3467,178500.0
2011-06-30 11:20:00,25.64,25.69,25.64,25.69,127600.0,18.3467,18.3825,18.3467,18.3825,127600.0
2011-06-30 11:25:00,25.69,25.69,25.64,25.66,92600.0,18.3825,18.3825,18.3467,18.361,92600.0
2011-06-30 11:30:00,25.66,25.7,25.65,25.67,143200.0,18.361,18.3896,18.3539,18.3682,143200.0
2011-06-30 11:35:00,25.68,25.7,25.67,25.69,54500.0,18.3753,18.3896,18.3682,18.3825,54500.0
2011-06-30 11:40:00,25.69,25.72,25.69,25.72,86000.0,18.3825,18.404,18.3825,18.404,86000.0
2011-06-30 11:45:00,25.72,25.73,25.65,25.66,107100.0,18.404,18.4111,18.3539,18.361,107100.0
2011-06-30 11:50:00,25.65,25.66,25.63,25.63,26000.0,18.3539,18.361,18.3396,18.3396,26000.0
2011-06-30 11:55:00,25.63,25.68,25.63,25.68,54400.0,18.3396,18.3753,18.3396,18.3753,54400.0
2011-06-30 12:00:00,25.68,25.68,25.66,25.68,54500.0,18.3753,18.3753,18.361,18.3753,54500.0
2011-06-30 12:05:00,25.67,25.75,25.67,25.73,78200.0,18.3682,18.4254,18.3682,18.4111,78200.0
2011-06-30 12:10:00,25.74,25.74,25.7,25.71,110400.0,18.4183,18.4183,18.3896,18.3968,110400.0
2011-06-30 12:15:00,25.71,25.72,25.69,25.7,47100.0,18.3968,18.404,18.3825,18.3896,47100.0
2011-06-30 12:20:00,25.69,25.72,25.69,25.71,45100.0,18.3825,18.404,18.3825,18.3968,45100.0
2011-06-30 12:25:00,25.71,25.72,25.69,25.69,37600.0,18.3968,18.404,18.3825,18.3825,37600.0
2011-06-30 12:30:00,25.69,25.7,25.68,25.69,21200.0,18.3825,18.3896,18.3753,18.3825,21200.0
2011-06-30 12:35:00,25.68,25.69,25.67,25.67,32200.0,18.3753,18.3825,18.3682,18.3682,32200.0
2011-06-30 12:40:00,25.67,25.68,25.67,25.68,13700.0,18.3682,18.3753,18.3682,18.3753,13700.0
2011-06-30 12:45:00,25.68,25.68,25.67,25.68,25700.0,18.3753,18.3753,18.3682,18.3753,25700.0
2011-06-30 12:50:00,25.68,25.71,25.67,25.71,46400.0,18.3753,18.3968,18.3682,18.3968,46400.0
2011-06-30 12:55:00,25.71,25.71,25.7,25.71,11300.0,18.3968,18.3968,18.3896,18.3968,11300.0
2011-06-30 13:00:00,25.7,25.74,25.7,25.73,66000.0,18.3896,18.4183,18.3896,18.4111,66000.0
2011-06-30 13:05:00,25.73,25.73,25.7,25.7,50700.0,18.4111,18.4111,18.3896,18.3896,50700.0
2011-06-30 13:10:00,25.7,25.7,25.66,25.67,71500.0,18.3896,18.3896,18.361,18.3682,71500.0
2011-06-30 13:15:00,25.66,25.67,25.62,25.62,49900.0,18.361,18.3682,18.3324,18.3324,49900.0
2011-06-30 13:20:00,25.62,25.63,25.61,25.61,37600.0,18.3324,18.3396,18.3252,18.3252,37600.0
2011-06-30 13:25:00,25.61,25.63,25.59,25.63,60800.0,18.3252,18.3396,18.3109,18.3396,60800.0
2011-06-30 13:30:00,25.63,25.63,25.61,25.61,32800.0,18.3396,18.3396,18.3252,18.3252,32800.0
2011-06-30 13:35:00,25.61,25.62,25.58,25.59,30900.0,18.3252,18.3324,18.3038,18.3109,30900.0
2011-06-30 13:40:00,25.59,25.6,25.58,25.6,20300.0,18.3109,18.3181,18.3038,18.3181,20300.0
2011-06-30 13:45:00,25.59,25.6,25.59,25.59,20900.0,18.3109,18.3181,18.3109,18.3109,20900.0
2011-06-30 13:50:00,25.59,25.6,25.58,25.59,53600.0,18.3109,18.3181,18.3038,18.3109,53600.0
2011-06-30 13:55:00,25.58,25.6,25.58,25.59,71600.0,18.3038,18.3181,18.3038,18.3109,71600.0
2011-06-30 14:00:00,25.6,25.62,25.59,25.6,43600.0,18.3181,18.3324,18.3109,18.3181,43600.0
2011-06-30 14:05:00,25.61,25.61,25.59,25.6,34100.0,18.3252,18.3252,18.3109,18.3181,34100.0
2011-06-30 14:10:00,25.6,25.61,25.56,25.56,57400.0,18.3181,18.3252,18.2895,18.2895,57400.0
2011-06-30 14:15:00,25.56,25.57,25.56,25.57,17500.0,18.2895,18.2966,18.2895,18.2966,17500.0
2011-06-30 14:20:00,25.57,25.58,25.56,25.58,28700.0,18.2966,18.3038,18.2895,18.3038,28700.0
2011-06-30 14:25:00,25.57,25.58,25.56,25.56,17100.0,18.2966,18.3038,18.2895,18.2895,17100.0
2011-06-30 14:30:00,25.56,25.57,25.55,25.57,74500.0,18.2895,18.2966,18.2823,18.2966,74500.0
2011-06-30 14:35:00,25.57,25.58,25.57,25.58,35600.0,18.2966,18.3038,18.2966,18.3038,35600.0
2011-06-30 14:40:00,25.58,25.59,25.57,25.59,33500.0,18.3038,18.3109,18.2966,18.3109,33500.0
2011-06-30 14:45:00,25.59,25.59,25.55,25.55,80400.0,18.3109,18.3109,18.2823,18.2823,80400.0
2011-06-30 14:50:00,25.55,25.56,25.55,25.56,30500.0,18.2823,18.2895,18.2823,18.2895,30500.0
2011-06-30 14:55:00,25.56,25.57,25.52,25.53,73300.0,18.2895,18.2966,18.2608,18.268,73300.0
2011-06-30 15:00:00,25.53,25.55,25.52,25.54,128100.0,18.268,18.2823,18.2608,18.2752,128100.0
2011-06-30 15:05:00,25.55,25.55,25.53,25.53,117400.0,18.2823,18.2823,18.268,18.268,117400.0
2011-06-30 15:10:00,25.54,25.54,25.52,25.52,102800.0,18.2752,18.2752,18.2608,18.2608,102800.0
2011-06-30 15:15:00,25.53,25.54,25.52,25.54,52900.0,18.268,18.2752,18.2608,18.2752,52900.0
2011-06-30 15:20:00,25.54,25.56,25.54,25.55,93100.0,18.2752,18.2895,18.2752,18.2823,93100.0
2011-06-30 15:25:00,25.55,25.57,25.55,25.55,254800.0,18.2823,18.2966,18.2823,18.2823,254800.0
2011-06-30 15:30:00,25.55,25.56,25.53,25.55,143800.0,18.2823,18.2895,18.268,18.2823,143800.0
2011-06-30 15:35:00,25.56,25.58,25.55,25.58,164600.0,18.2895,18.3038,18.2823,18.3038,164600.0
2011-06-30 15:40:00,25.58,25.62,25.57,25.62,186300.0,18.3038,18.3324,18.2966,18.3324,186300.0
2011-06-30 15:45:00,25.62,25.64,25.6,25.62,417300.0,18.3324,18.3467,18.3181,18.3324,417300.0
2011-06-30 15:50:00,25.61,25.63,25.61,25.62,228000.0,18.3252,18.3396,18.3252,18.3324,228000.0
2011-06-30 15:55:00,25.62,25.65,25.61,25.62,543700.0,18.3324,18.3539,18.3252,18.3324,543700.0
2011-07-01 09:30:00,25.51,25.64,25.51,25.6,163900.0,18.2537,18.3467,18.2537,18.3181,163900.0
2011-07-01 09:35:00,25.6,25.65,25.57,25.57,64700.0,18.3181,18.3539,18.2966,18.2966,64700.0
2011-07-01 09:40:00,25.57,25.62,25.55,25.61,76200.0,18.2966,18.3324,18.2823,18.3252,76200.0
2011-07-01 09:45:00,25.62,25.65,25.6,25.64,123100.0,18.3324,18.3539,18.3181,18.3467,123100.0
2011-07-01 09:50:00,25.63,25.66,25.63,25.65,79400.0,18.3396,18.361,18.3396,18.3539,79400.0
2011-07-01 09:55:00,25.65,25.77,25.65,25.75,212900.0,18.3539,18.4397,18.3539,18.4254,212900.0
2011-07-01 10:00:00,25.75,25.93,25.75,25.85,205600.0,18.4254,18.5542,18.4254,18.497,205600.0
2011-07-01 10:05:00,25.85,25.87,25.74,25.78,109900.0,18.497,18.5113,18.4183,18.4469,109900.0
2011-07-01 10:10:00,25.78,25.84,25.78,25.83,78800.0,18.4469,18.4898,18.4469,18.4827,78800.0
2011-07-01 10:15:00,25.83,25.88,25.83,25.85,104100.0,18.4827,18.5184,18.4827,18.497,104100.0
2011-07-01 10:20:00,25.84,25.89,25.84,25.88,66800.0,18.4898,18.5256,18.4898,18.5184,66800.0
2011-07-01 10:25:00,25.88,25.95,25.87,25.91,131400.0,18.5184,18.5685,18.5113,18.5399,131400.0
2011-07-01 10:30:00,25.9,25.93,25.89,25.93,44900.0,18.5328,18.5542,18.5256,18.5542,44900.0
2011-07-01 10:35:00,25.93,25.96,25.88,25.9,102100.0,18.5542,18.5757,18.5184,18.5328,102100.0
2011-07-01 10:40:00,25.89,25.9,25.85,25.87,60500.0,18.5256,18.5328,18.497,18.5113,60500.0
2011-07-01 10:45:00,25.87,25.92,25.86,25.92,43000.0,18.5113,18.5471,18.5041,18.5471,43000.0
2011-07-01 10:50:00,25.92,25.93,25.9,25.91,50300.0,18.5471,18.5542,18.5328,18.5399,50300.0
2011-07-01 10:55:00,25.9,25.91,25.89,25.91,76800.0,18.5328,18.5399,18.5256,18.5399,76800.0
2011-07-01 11:00:00,25.91,25.94,25.9,25.93,88300.0,18.5399,18.5614,18.5328,18.5542,88300.0
2011-07-01 11:05:00,25.93,25.97,25.92,25.97,71800.0,18.5542,18.5828,18.5471,18.5828,71800.0
2011-07-01 11:10:00,25.97,25.99,25.95,25.98,45700.0,18.5828,18.5972,18.5685,18.59,45700.0
2011-07-01 11:15:00,25.97,26.02,25.97,26.02,133200.0,18.5828,18.6186,18.5828,18.6186,133200.0
2011-07-01 11:20:00,26.02,26.02,25.98,26.01,53100.0,18.6186,18.6186,18.59,18.6115,53100.0
2011-07-01 11:25:00,26.01,26.03,26.0,26.01,49700.0,18.6115,18.6258,18.6043,18.6115,49700.0
2011-07-01 11:30:00,26.02,26.03,26.02,26.03,16400.0,18.6186,18.6258,18.6186,18.6258,16400.0
2011-07-01 11:35:00,26.03,26.03,26.01,26.02,47800.0,18.6258,18.6258,18.6115,18.6186,47800.0
2011-07-01 11:40:00,26.02,26.05,26.01,26.05,69600.0,18.6186,18.6401,18.6115,18.6401,69600.0
2011-07-01 11:45:00,26.04,26.06,26.04,26.05,53800.0,18.6329,18.6472,18.6329,18.6401,53800.0
2011-07-01 11:50:00,26.04,26.06,26.04,26.04,63600.0,18.6329,18.6472,18.6329,18.6329,63600.0
2011-07-01 11:55:00,26.04,26.1,26.04,26.08,81900.0,18.6329,18.6759,18.6329,18.6616,81900.0
2011-07-01 12:00:00,26.08,26.09,26.04,26.05,67500.0,18.6616,18.6687,18.6329,18.6401,67500.0
2011-07-01 12:05:00,26.04,26.04,26.0,26.02,71900.0,18.6329,18.6329,18.6043,18.6186,71900.0
2011-07-01 12:10:00,26.02,26.02,26.0,26.01,33300.0,18.6186,18.6186,18.6043,18.6115,33300.0
2011-07-01 12:15:00,26.0,26.01,25.98,25.98,68100.0,18.6043,18.6115,18.59,18.59,68100.0
2011-07-01 12:20:00,25.98,25.99,25.95,25.96,45600.0,18.59,18.5972,18.5685,18.5757,45600.0
2011-07-01 12:25:00,25.96,26.0,25.95,25.99,52000.0,18.5757,18.6043,18.5685,18.5972,52000.0
2011-07-01 12:30:00,25.99,25.99,25.97,25.99,47200.0,18.5972,18.5972,18.5828,18.5972,47200.0
2011-07-01 12:35:00,25.99,25.99,25.98,25.99,9100.0,18.5972,18.5972,18.59,18.5972,9100.0
2011-07-01 12:40:00,25.98,26.0,25.98,26.0,35000.0,18.59,18.6043,18.59,18.6043,35000.0
2011-07-01 12:45:00,26.0,26.0,25.99,26.0,30500.0,18.6043,18.6043,18.5972,18.6043,30500.0
2011-07-01 12:50:00,26.01,26.01,26.0,26.01,27600.0,18.6115,18.6115,18.6043,18.6115,27600.0
2011-07-01 12:55:00,26.01,26.02,26.0,26.01,28700.0,18.6115,18.6186,18.6043,18.6115,28700.0
2011-07-01 13:00:00,26.02,26.06,26.01,26.06,77000.0,18.6186,18.6472,18.6115,18.6472,77000.0
2011-07-01 13:05:00,26.06,26.14,26.06,26.13,109700.0,18.6472,18.7045,18.6472,18.6973,109700.0
2011-07-01 13:10:00,26.14,26.14,26.1,26.1,98300.0,18.7045,18.7045,18.6759,18.6759,98300.0
2011-07-01 13:15:00,26.11,26.12,26.1,26.1,70700.0,18.683,18.6902,18.6759,18.6759,70700.0
2011-07-01 13:20:00,26.1,26.13,26.1,26.13,57400.0,18.6759,18.6973,18.6759,18.6973,57400.0
2011-07-01 13:25:00,26.12,26.2,26.12,26.14,174900.0,18.6902,18.7474,18.6902,18.7045,174900.0
2011-07-01 13:30:00,26.14,26.15,26.13,26.13,30500.0,18.7045,18.7116,18.6973,18.6973,30500.0
2011-07-01 13:35:00,26.14,26.17,26.13,26.16,42500.0,18.7045,18.726,18.6973,18.7188,42500.0
2011-07-01 13:40:00,26.16,26.17,26.11,26.12,93800.0,18.7188,18.726,18.683,18.6902,93800.0
2011-07-01 13:45:00,26.13,26.13,26.1,26.11,72700.0,18.6973,18.6973,18.6759,18.683,72700.0
2011-07-01 13:50:00,26.11,26.11,26.08,26.08,139900.0,18.683,18.683,18.6616,18.6616,139900.0
2011-07-01 13:55:00,26.08,26.09,26.07,26.08,39100.0,18.6616,18.6687,18.6544,18.6616,39100.0
2011-07-01 14:00:00,26.08,26.09,26.07,26.08,54300.0,18.6616,18.6687,18.6544,18.6616,54300.0
2011-07-01 14:05:00,26.08,26.08,26.07,26.08,25300.0,18.6616,18.6616,18.6544,18.6616,25300.0
2011-07-01 14:10:00,26.08,26.11,26.07,26.1,94700.0,18.6616,18.683,18.6544,18.6759,94700.0
2011-07-01 14:15:00,26.09,26.1,26.05,26.05,74200.0,18.6687,18.6759,18.6401,18.6401,74200.0
2011-07-01 14:20:00,26.05,26.07,26.04,26.06,42300.0,18.6401,18.6544,18.6329,18.6472,42300.0
2011-07-01 14:25:00,26.06,26.1,26.06,26.1,105300.0,18.6472,18.6759,18.6472,18.6759,105300.0
2011-07-01 14:30:00,26.09,26.11,26.09,26.09,56200.0,18.6687,18.683,18.6687,18.6687,56200.0
2011-07-01 14:35:00,26.09,26.1,26.09,26.09,30800.0,18.6687,18.6759,18.6687,18.6687,30800.0
2011-07-01 14:40:00,26.09,26.1,26.08,26.08,55100.0,18.6687,18.6759,18.6616,18.6616,55100.0
2011-07-01 14:45:00,26.08,26.09,26.08,26.08,29300.0,18.6616,18.6687,18.6616,18.6616,29300.0
2011-07-01 14:50:00,26.08,26.09,26.08,26.08,37400.0,18.6616,18.6687,18.6616,18.6616,37400.0
2011-07-01 14:55:00,26.09,26.11,26.07,26.1,164800.0,18.6687,18.683,18.6544,18.6759,164800.0
2011-07-01 15:00:00,26.09,26.1,26.07,26.1,121200.0,18.6687,18.6759,18.6544,18.6759,121200.0
2011-07-01 15:05:00,26.09,26.1,26.09,26.1,104200.0,18.6687,18.6759,18.6687,18.6759,104200.0
2011-07-01 15:10:00,26.1,26.1,26.09,26.1,162200.0,18.6759,18.6759,18.6687,18.6759,162200.0
2011-07-01 15:15:00,26.1,26.1,26.09,26.09,132600.0,18.6759,18.6759,18.6687,18.6687,132600.0
2011-07-01 15:20:00,26.1,26.11,26.08,26.08,166600.0,18.6759,18.683,18.6616,18.6616,166600.0
2011-07-01 15:25:00,26.09,26.1,26.08,26.09,97300.0,18.6687,18.6759,18.6616,18.6687,97300.0
2011-07-01 15:30:00,26.1,26.1,26.09,26.1,102700.0,18.6759,18.6759,18.6687,18.6759,102700.0
2011-07-01 15:35:00,26.1,26.13,26.08,26.12,289700.0,18.6759,18.6973,18.6616,18.6902,289700.0
2011-07-01 15:40:00,26.13,26.14,26.12,26.13,148700.0,18.6973,18.7045,18.6902,18.6973,148700.0
2011-07-01 15:45:00,26.13,26.13,26.11,26.13,290900.0,18.6973,18.6973,18.683,18.6973,290900.0
2011-07-01 15:50:00,26.12,26.13,26.07,26.08,327100.0,18.6902,18.6973,18.6544,18.6616,327100.0
2011-07-01 15:55:00,26.08,26.08,26.06,26.07,526800.0,18.6616,18.6616,18.6472,18.6544,526800.0
2011-07-05 09:30:00,25.93,26.01,25.75,25.78,130700.0,18.5542,18.6115,18.4254,18.4469,130700.0
2011-07-05 09:35:00,25.78,25.83,25.61,25.63,141300.0,18.4469,18.4827,18.3252,18.3396,141300.0
2011-07-05 09:40:00,25.62,25.69,25.6,25.63,125400.0,18.3324,18.3825,18.3181,18.3396,125400.0
2011-07-05 09:45:00,25.63,25.65,25.61,25.64,64700.0,18.3396,18.3539,18.3252,18.3467,64700.0
2011-07-05 09:50:00,25.65,25.74,25.64,25.73,119800.0,18.3539,18.4183,18.3467,18.4111,119800.0
2011-07-05 09:55:00,25.73,25.73,25.69,25.69,61700.0,18.4111,18.4111,18.3825,18.3825,61700.0
2011-07-05 10:00:00,25.69,25.72,25.66,25.72,157600.0,18.3825,18.404,18.361,18.404,157600.0
2011-07-05 10:05:00,25.72,25.77,25.71,25.73,118800.0,18.404,18.4397,18.3968,18.4111,118800.0
2011-07-05 10:10:00,25.72,25.74,25.71,25.73,79700.0,18.404,18.4183,18.3968,18.4111,79700.0
2011-07-05 10:15:00,25.73,25.73,25.69,25.7,66700.0,18.4111,18.4111,18.3825,18.3896,66700.0
2011-07-05 10:20:00,25.69,25.74,25.69,25.74,139000.0,18.3825,18.4183,18.3825,18.4183,139000.0
2011-07-05 10:25:00,25.74,25.76,25.73,25.75,67300.0,18.4183,18.4326,18.4111,18.4254,67300.0
2011-07-05 10:30:00,25.75,25.79,25.75,25.79,116500.0,18.4254,18.454,18.4254,18.454,116500.0
2011-07-05 10:35:00,25.78,25.81,25.74,25.74,81600.0,18.4469,18.4684,18.4183,18.4183,81600.0
2011-07-05 10:40:00,25.74,25.78,25.74,25.75,74100.0,18.4183,18.4469,18.4183,18.4254,74100.0
2011-07-05 10:45:00,25.75,25.79,25.75,25.76,50600.0,18.4254,18.454,18.4254,18.4326,50600.0
2011-07-05 10:50:00,25.76,25.76,25.75,25.76,24900.0,18.4326,18.4326,18.4254,18.4326,24900.0
2011-07-05 10:55:00,25.75,25.76,25.68,25.68,57500.0,18.4254,18.4326,18.3753,18.3753,57500.0
2011-07-05 11:00:00,25.68,25.69,25.66,25.66,34000.0,18.3753,18.3825,18.361,18.361,34000.0
2011-07-05 11:05:00,25.67,25.67,25.59,25.59,195400.0,18.3682,18.3682,18.3109,18.3109,195400.0
2011-07-05 11:10:00,25.59,25.64,25.58,25.61,198700.0,18.3109,18.3467,18.3038,18.3252,198700.0
2011-07-05 11:15:00,25.61,25.67,25.61,25.66,54500.0,18.3252,18.3682,18.3252,18.361,54500.0
2011-07-05 11:20:00,25.67,25.69,25.66,25.69,51300.0,18.3682,18.3825,18.361,18.3825,51300.0
2011-07-05 11:25:00,25.69,25.69,25.67,25.68,28100.0,18.3825,18.3825,18.3682,18.3753,28100.0
2011-07-05 11:30:00,25.67,25.69,25.65,25.65,73200.0,18.3682,18.3825,18.3539,18.3539,73200.0
2011-07-05 11:35:00,25.65,25.69,25.63,25.69,83200.0,18.3539,18.3825,18.3396,18.3825,83200.0
2011-07-05 11:40:00,25.68,25.69,25.66,25.67,88000.0,18.3753,18.3825,18.361,18.3682,88000.0
2011-07-05 11:45:00,25.67,25.71,25.67,25.69,94200.0,18.3682,18.3968,18.3682,18.3825,94200.0
2011-07-05 11:50:00,25.68,25.7,25.67,25.67,23200.0,18.3753,18.3896,18.3682,18.3682,23200.0
2011-07-05 11:55:00,25.68,25.68,25.65,25.66,33700.0,18.3753,18.3753,18.3539,18.361,33700.0
2011-07-05 12:00:00,25.66,25.69,25.65,25.68,40900.0,18.361,18.3825,18.3539,18.3753,40900.0
2011-07-05 12:05:00,25.69,25.7,25.69,25.7,53500.0,18.3825,18.3896,18.3825,18.3896,53500.0
2011-07-05 12:10:00,25.7,25.7,25.69,25.69,35800.0,18.3896,18.3896,18.3825,18.3825,35800.0
2011-07-05 12:15:00,25.7,25.71,25.68,25.68,40600.0,18.3896,18.3968,18.3753,18.3753,40600.0
2011-07-05 12:20:00,25.68,25.7,25.67,25.7,28700.0,18.3753,18.3896,18.3682,18.3896,28700.0
2011-07-05 12:25:00,25.7,25.7,25.69,25.7,48600.0,18.3896,18.3896,18.3825,18.3896,48600.0
2011-07-05 12:30:00,25.7,25.7,25.69,25.7,51900.0,18.3896,18.3896,18.3825,18.3896,51900.0
2011-07-05 12:35:00,25.7,25.71,25.68,25.69,72400.0,18.3896,18.3968,18.3753,18.3825,72400.0
2011-07-05 12:40:00,25.7,25.73,25.69,25.73,49800.0,18.3896,18.4111,18.3825,18.4111,49800.0
2011-07-05 12:45:00,25.73,25.73,25.67,25.67,35500.0,18.4111,18.4111,18.3682,18.3682,35500.0
2011-07-05 12:50:00,25.68,25.7,25.67,25.7,31600.0,18.3753,18.3896,18.3682,18.3896,31600.0
2011-07-05 12:55:00,25.7,25.71,25.69,25.69,30100.0,18.3896,18.3968,18.3825,18.3825,30100.0
2011-07-05 13:00:00,25.69,25.69,25.68,25.69,20700.0,18.3825,18.3825,18.3753,18.3825,20700.0
2011-07-05 13:05:00,25.69,25.69,25.68,25.69,23000.0,18.3825,18.3825,18.3753,18.3825,23000.0
2011-07-05 13:10:00,25.69,25.7,25.68,25.7,45600.0,18.3825,18.3896,18.3753,18.3896,45600.0
2011-07-05 13:15:00,25.7,25.7,25.67,25.68,64500.0,18.3896,18.3896,18.3682,18.3753,64500.0
2011-07-05 13:20:00,25.68,25.7,25.68,25.7,32700.0,18.3753,18.3896,18.3753,18.3896,32700.0
2011-07-05 13:25:00,25.7,25.73,25.69,25.73,29600.0,18.3896,18.4111,18.3825,18.4111,29600.0
2011-07-05 13:30:00,25.73,25.73,25.71,25.71,129200.0,18.4111,18.4111,18.3968,18.3968,129200.0
2011-07-05 13:35:00,25.72,25.73,25.71,25.72,34500.0,18.404,18.4111,18.3968,18.404,34500.0
2011-07-05 13:40:00,25.71,25.72,25.7,25.71,19200.0,18.3968,18.404,18.3896,18.3968,19200.0
2011-07-05 13:45:00,25.71,25.77,25.7,25.77,83900.0,18.3968,18.4397,18.3896,18.4397,83900.0
2011-07-05 13:50:00,25.77,25.86,25.76,25.86,78600.0,18.4397,18.5041,18.4326,18.5041,78600.0
2011-07-05 13:55:00,25.86,25.86,25.85,25.86,19800.0,18.5041,18.5041,18.497,18.5041,19800.0
2011-07-05 14:00:00,25.86,25.86,25.72,25.75,173600.0,18.5041,18.5041,18.404,18.4254,173600.0
2011-07-05 14:05:00,25.74,25.75,25.72,25.74,47600.0,18.4183,18.4254,18.404,18.4183,47600.0
2011-07-05 14:10:00,25.74,25.79,25.73,25.78,78700.0,18.4183,18.454,18.4111,18.4469,78700.0
2011-07-05 14:15:00,25.78,25.79,25.74,25.75,55600.0,18.4469,18.454,18.4183,18.4254,55600.0
2011-07-05 14:20:00,25.75,25.75,25.7,25.73,77600.0,18.4254,18.4254,18.3896,18.4111,77600.0
2011-07-05 14:25:00,25.72,25.73,25.69,25.7,145400.0,18.404,18.4111,18.3825,18.3896,145400.0
2011-07-05 14:30:00,25.7,25.71,25.69,25.69,57900.0,18.3896,18.3968,18.3825,18.3825,57900.0
2011-07-05 14:35:00,25.69,25.74,25.69,25.74,87300.0,18.3825,18.4183,18.3825,18.4183,87300.0
2011-07-05 14:40:00,25.74,25.74,25.71,25.71,35300.0,18.4183,18.4183,18.3968,18.3968,35300.0
2011-07-05 14:45:00,25.71,25.74,25.71,25.74,34000.0,18.3968,18.4183,18.3968,18.4183,34000.0
2011-07-05 14:50:00,25.73,25.74,25.71,25.71,22600.0,18.4111,18.4183,18.3968,18.3968,22600.0
2011-07-05 14:55:00,25.72,25.72,25.7,25.72,81500.0,18.404,18.404,18.3896,18.404,81500.0
2011-07-05 15:00:00,25.72,25.72,25.68,25.71,57700.0,18.404,18.404,18.3753,18.3968,57700.0
2011-07-05 15:05:00,25.71,25.74,25.7,25.74,33800.0,18.3968,18.4183,18.3896,18.4183,33800.0
2011-07-05 15:10:00,25.74,25.74,25.7,25.7,41400.0,18.4183,18.4183,18.3896,18.3896,41400.0
2011-07-05 15:15:00,25.71,25.74,25.7,25.74,41800.0,18.3968,18.4183,18.3896,18.4183,41800.0
2011-07-05 15:20:00,25.73,25.79,25.73,25.79,67600.0,18.4111,18.454,18.4111,18.454,67600.0
2011-07-05 15:25:00,25.79,25.79,25.76,25.76,60700.0,18.454,18.454,18.4326,18.4326,60700.0
2011-07-05 15:30:00,25.77,25.79,25.76,25.78,82300.0,18.4397,18.454,18.4326,18.4469,82300.0
2011-07-05 15:35:00,25.78,25.79,25.74,25.74,95700.0,18.4469,18.454,18.4183,18.4183,95700.0
2011-07-05 15:40:00,25.74,25.75,25.74,25.75,76700.0,18.4183,18.4254,18.4183,18.4254,76700.0
2011-07-05 15:45:00,25.75,25.75,25.7,25.71,138600.0,18.4254,18.4254,18.3896,18.3968,138600.0
2011-07-05 15:50:00,25.7,25.72,25.68,25.71,180000.0,18.3896,18.404,18.3753,18.3968,180000.0
2011-07-05 15:55:00,25.71,25.71,25.69,25.71,373900.0,18.3968,18.3968,18.3825,18.3968,373900.0
2011-07-06 09:30:00,25.59,25.66,25.5,25.58,139100.0,18.3109,18.361,18.2465,18.3038,139100.0
2011-07-06 09:35:00,25.58,25.64,25.54,25.55,76900.0,18.3038,18.3467,18.2752,18.2823,76900.0
2011-07-06 09:40:00,25.55,25.65,25.5,25.64,228800.0,18.2823,18.3539,18.2465,18.3467,228800.0
2011-07-06 09:45:00,25.65,25.74,25.63,25.73,233200.0,18.3539,18.4183,18.3396,18.4111,233200.0
2011-07-06 09:50:00,25.72,25.75,25.67,25.7,173100.0,18.404,18.4254,18.3682,18.3896,173100.0
2011-07-06 09:55:00,25.71,25.75,25.7,25.71,99800.0,18.3968,18.4254,18.3896,18.3968,99800.0
2011-07-06 10:00:00,25.71,25.74,25.66,25.71,92600.0,18.3968,18.4183,18.361,18.3968,92600.0
2011-07-06 10:05:00,25.71,25.72,25.7,25.72,82500.0,18.3968,18.404,18.3896,18.404,82500.0
2011-07-06 10:10:00,25.71,25.73,25.7,25.71,52200.0,18.3968,18.4111,18.3896,18.3968,52200.0
2011-07-06 10:15:00,25.7,25.72,25.66,25.68,135300.0,18.3896,18.404,18.361,18.3753,135300.0
2011-07-06 10:20:00,25.67,25.73,25.67,25.72,93400.0,18.3682,18.4111,18.3682,18.404,93400.0
2011-07-06 10:25:00,25.71,25.72,25.66,25.7,112700.0,18.3968,18.404,18.361,18.3896,112700.0
2011-07-06 10:30:00,25.71,25.71,25.66,25.69,65500.0,18.3968,18.3968,18.361,18.3825,65500.0
2011-07-06 10:35:00,25.69,25.7,25.64,25.68,85800.0,18.3825,18.3896,18.3467,18.3753,85800.0
2011-07-06 10:40:00,25.68,25.69,25.67,25.69,23800.0,18.3753,18.3825,18.3682,18.3825,23800.0
2011-07-06 10:45:00,25.69,25.71,25.66,25.71,71700.0,18.3825,18.3968,18.361,18.3968,71700.0
2011-07-06 10:50:00,25.71,25.74,25.7,25.74,43200.0,18.3968,18.4183,18.3896,18.4183,43200.0
2011-07-06 10:55:00,25.74,25.76,25.72,25.72,84000.0,18.4183,18.4326,18.404,18.404,84000.0
2011-07-06 11:00:00,25.72,25.74,25.69,25.71,64300.0,18.404,18.4183,18.3825,18.3968,64300.0
2011-07-06 11:05:00,25.71,25.77,25.71,25.75,104300.0,18.3968,18.4397,18.3968,18.4254,104300.0
2011-07-06 11:10:00,25.74,25.75,25.71,25.72,74900.0,18.4183,18.4254,18.3968,18.404,74900.0
2011-07-06 11:15:00,25.73,25.77,25.73,25.76,42200.0,18.4111,18.4397,18.4111,18.4326,42200.0
2011-07-06 11:20:00,25.76,25.79,25.76,25.78,48800.0,18.4326,18.454,18.4326,18.4469,48800.0
2011-07-06 11:25:00,25.78,25.82,25.77,25.82,75800.0,18.4469,18.4755,18.4397,18.4755,75800.0
2011-07-06 11:30:00,25.82,25.84,25.8,25.8,67800.0,18.4755,18.4898,18.4612,18.4612,67800.0
2011-07-06 11:35:00,25.81,25.86,25.8,25.86,109600.0,18.4684,18.5041,18.4612,18.5041,109600.0
2011-07-06 11:40:00,25.85,25.91,25.85,25.89,83500.0,18.497,18.5399,18.497,18.5256,83500.0
2011-07-06 11:45:00,25.88,25.89,25.87,25.88,53100.0,18.5184,18.5256,18.5113,18.5184,53100.0
2011-07-06 11:50:00,25.87,25.88,25.86,25.86,73900.0,18.5113,18.5184,18.5041,18.5041,73900.0
2011-07-06 11:55:00,25.88,25.89,25.86,25.87,87900.0,18.5184,18.5256,18.5041,18.5113,87900.0
2011-07-06 12:00:00,25.87,25.88,25.87,25.87,46500.0,18.5113,18.5184,18.5113,18.5113,46500.0
2011-07-06 12:05:00,25.88,25.88,25.84,25.84,88500.0,18.5184,18.5184,18.4898,18.4898,88500.0
2011-07-06 12:10:00,25.84,25.85,25.81,25.82,35900.0,18.4898,18.497,18.4684,18.4755,35900.0
2011-07-06 12:15:00,25.81,25.85,25.81,25.84,91800.0,18.4684,18.497,18.4684,18.4898,91800.0
2011-07-06 12:20:00,25.84,25.87,25.84,25.86,65700.0,18.4898,18.5113,18.4898,18.5041,65700.0
2011-07-06 12:25:00,25.86,25.87,25.85,25.85,74000.0,18.5041,18.5113,18.497,18.497,74000.0
2011-07-06 12:30:00,25.85,25.87,25.85,25.86,24300.0,18.497,18.5113,18.497,18.5041,24300.0
2011-07-06 12:35:00,25.86,25.89,25.86,25.89,109400.0,18.5041,18.5256,18.5041,18.5256,109400.0
2011-07-06 12:40:00,25.89,25.89,25.88,25.88,47600.0,18.5256,18.5256,18.5184,18.5184,47600.0
2011-07-06 12:45:00,25.89,25.89,25.88,25.89,33100.0,18.5256,18.5256,18.5184,18.5256,33100.0
2011-07-06 12:50:00,25.89,25.89,25.88,25.88,13000.0,18.5256,18.5256,18.5184,18.5184,13000.0
2011-07-06 12:55:00,25.88,25.89,25.88,25.88,39000.0,18.5184,18.5256,18.5184,18.5184,39000.0
2011-07-06 13:00:00,25.89,25.89,25.88,25.89,44200.0,18.5256,18.5256,18.5184,18.5256,44200.0
2011-07-06 13:05:00,25.89,25.89,25.88,25.89,102300.0,18.5256,18.5256,18.5184,18.5256,102300.0
2011-07-06 13:10:00,25.89,25.92,25.88,25.9,224300.0,18.5256,18.5471,18.5184,18.5328,224300.0
2011-07-06 13:15:00,25.89,25.9,25.89,25.89,7400.0,18.5256,18.5328,18.5256,18.5256,7400.0
2011-07-06 13:20:00,25.9,25.9,25.89,25.89,80800.0,18.5328,18.5328,18.5256,18.5256,80800.0
2011-07-06 13:25:00,25.89,25.9,25.89,25.89,56900.0,18.5256,18.5328,18.5256,18.5256,56900.0
2011-07-06 13:30:00,25.89,25.89,25.88,25.88,27000.0,18.5256,18.5256,18.5184,18.5184,27000.0
2011-07-06 13:35:00,25.88,25.89,25.87,25.89,27000.0,18.5184,18.5256,18.5113,18.5256,27000.0
2011-07-06 13:40:00,25.89,25.9,25.88,25.9,33700.0,18.5256,18.5328,18.5184,18.5328,33700.0
2011-07-06 13:45:00,25.9,25.92,25.89,25.92,47200.0,18.5328,18.5471,18.5256,18.5471,47200.0
2011-07-06 13:50:00,25.92,25.92,25.91,25.92,101000.0,18.5471,18.5471,18.5399,18.5471,101000.0
2011-07-06 13:55:00,25.92,25.95,25.91,25.95,161900.0,18.5471,18.5685,18.5399,18.5685,161900.0
2011-07-06 14:00:00,25.94,25.95,25.94,25.94,65200.0,18.5614,18.5685,18.5614,18.5614,65200.0
2011-07-06 14:05:00,25.94,25.95,25.92,25.93,222600.0,18.5614,18.5685,18.5471,18.5542,222600.0
2011-07-06 14:10:00,25.93,25.95,25.92,25.93,92900.0,18.5542,18.5685,18.5471,18.5542,92900.0
2011-07-06 14:15:00,25.93,25.93,25.92,25.92,21300.0,18.5542,18.5542,18.5471,18.5471,21300.0
2011-07-06 14:20:00,25.93,25.95,25.92,25.95,112800.0,18.5542,18.5685,18.5471,18.5685,112800.0
2011-07-06 14:25:00,25.95,25.97,25.94,25.97,68800.0,18.5685,18.5828,18.5614,18.5828,68800.0
2011-07-06 14:30:00,25.97,26.0,25.96,25.99,235800.0,18.5828,18.6043,18.5757,18.5972,235800.0
2011-07-06 14:35:00,26.0,26.01,25.99,26.01,90600.0,18.6043,18.6115,18.5972,18.6115,90600.0
2011-07-06 14:40:00,26.01,26.04,26.0,26.04,107500.0,18.6115,18.6329,18.6043,18.6329,107500.0
2011-07-06 14:45:00,26.03,26.11,26.03,26.11,260200.0,18.6258,18.683,18.6258,18.683,260200.0
2011-07-06 14:50:00,26.1,26.12,26.09,26.12,114200.0,18.6759,18.6902,18.6687,18.6902,114200.0
2011-07-06 14:55:00,26.11,26.14,26.01,26.03,430900.0,18.683,18.7045,18.6115,18.6258,430900.0
2011-07-06 15:00:00,26.02,26.03,26.0,26.02,129000.0,18.6186,18.6258,18.6043,18.6186,129000.0
2011-07-06 15:05:00,26.02,26.07,26.01,26.06,150800.0,18.6186,18.6544,18.6115,18.6472,150800.0
2011-07-06 15:10:00,26.06,26.08,26.05,26.05,99300.0,18.6472,18.6616,18.6401,18.6401,99300.0
2011-07-06 15:15:00,26.05,26.06,26.03,26.04,118300.0,18.6401,18.6472,18.6258,18.6329,118300.0
2011-07-06 15:20:00,26.03,26.04,25.99,26.0,113000.0,18.6258,18.6329,18.5972,18.6043,113000.0
2011-07-06 15:25:00,25.99,25.99,25.96,25.96,126400.0,18.5972,18.5972,18.5757,18.5757,126400.0
2011-07-06 15:30:00,25.96,25.97,25.96,25.96,68700.0,18.5757,18.5828,18.5757,18.5757,68700.0
2011-07-06 15:35:00,25.97,25.97,25.91,25.92,151900.0,18.5828,18.5828,18.5399,18.5471,151900.0
2011-07-06 15:40:00,25.92,25.95,25.91,25.91,147200.0,18.5471,18.5685,18.5399,18.5399,147200.0
2011-07-06 15:45:00,25.92,25.95,25.91,25.92,177300.0,18.5471,18.5685,18.5399,18.5471,177300.0
2011-07-06 15:50:00,25.93,25.97,25.92,25.96,237400.0,18.5542,18.5828,18.5471,18.5757,237400.0
2011-07-06 15:55:00,25.95,25.97,25.94,25.97,397200.0,18.5685,18.5828,18.5614,18.5828,397200.0
2011-07-07 09:30:00,26.22,26.34,26.19,26.24,161000.0,18.7617,18.8476,18.7403,18.776,161000.0
2011-07-07 09:35:00,26.24,26.33,26.22,26.25,151200.0,18.776,18.8404,18.7617,18.7832,151200.0
2011-07-07 09:40:00,26.27,26.27,26.19,26.27,112100.0,18.7975,18.7975,18.7403,18.7975,112100.0
2011-07-07 09:45:00,26.27,26.28,26.22,26.25,80000.0,18.7975,18.8047,18.7617,18.7832,80000.0
2011-07-07 09:50:00,26.25,26.32,26.25,26.27,80000.0,18.7832,18.8333,18.7832,18.7975,80000.0
2011-07-07 09:55:00,26.28,26.33,26.27,26.3,156400.0,18.8047,18.8404,18.7975,18.819,156400.0
2011-07-07 10:00:00,26.29,26.43,26.29,26.42,134600.0,18.8118,18.912,18.8118,18.9048,134600.0
2011-07-07 10:05:00,26.4,26.41,26.32,26.33,64100.0,18.8905,18.8977,18.8333,18.8404,64100.0
2011-07-07 10:10:00,26.34,26.38,26.33,26.38,60100.0,18.8476,18.8762,18.8404,18.8762,60100.0
2011-07-07 10:15:00,26.38,26.39,26.29,26.3,133800.0,18.8762,18.8834,18.8118,18.819,133800.0
2011-07-07 10:20:00,26.31,26.33,26.28,26.31,61300.0,18.8261,18.8404,18.8047,18.8261,61300.0
2011-07-07 10:25:00,26.3,26.33,26.28,26.32,38900.0,18.819,18.8404,18.8047,18.8333,38900.0
2011-07-07 10:30:00,26.33,26.34,26.26,26.32,77600.0,18.8404,18.8476,18.7904,18.8333,77600.0
2011-07-07 10:35:00,26.31,26.35,26.29,26.29,49300.0,18.8261,18.8548,18.8118,18.8118,49300.0
2011-07-07 10:40:00,26.3,26.32,26.25,26.25,88900.0,18.819,18.8333,18.7832,18.7832,88900.0
2011-07-07 10:45:00,26.25,26.29,26.23,26.23,80400.0,18.7832,18.8118,18.7689,18.7689,80400.0
2011-07-07 10:50:00,26.23,26.25,26.21,26.21,39000.0,18.7689,18.7832,18.7546,18.7546,39000.0
2011-07-07 10:55:00,26.21,26.28,26.21,26.28,40200.0,18.7546,18.8047,18.7546,18.8047,40200.0
2011-07-07 11:00:00,26.27,26.27,26.22,26.22,28100.0,18.7975,18.7975,18.7617,18.7617,28100.0
2011-07-07 11:05:00,26.22,26.25,26.2,26.21,62100.0,18.7617,18.7832,18.7474,18.7546,62100.0
2011-07-07 11:10:00,26.2,26.22,26.19,26.19,33000.0,18.7474,18.7617,18.7403,18.7403,33000.0
2011-07-07 11:15:00,26.19,26.22,26.19,26.21,28800.0,18.7403,18.7617,18.7403,18.7546,28800.0
2011-07-07 11:20:00,26.22,26.22,26.2,26.21,16600.0,18.7617,18.7617,18.7474,18.7546,16600.0
2011-07-07 11:25:00,26.21,26.22,26.18,26.18,31300.0,18.7546,18.7617,18.7331,18.7331,31300.0
2011-07-07 11:30:00,26.18,26.19,26.15,26.16,45800.0,18.7331,18.7403,18.7116,18.7188,45800.0
2011-07-07 11:35:00,26.15,26.18,26.15,26.18,38700.0,18.7116,18.7331,18.7116,18.7331,38700.0
2011-07-07 11:40:00,26.17,26.18,26.16,26.17,23000.0,18.726,18.7331,18.7188,18.726,23000.0
2011-07-07 11:45:00,26.16,26.19,26.16,26.19,38300.0,18.7188,18.7403,18.7188,18.7403,38300.0
2011-07-07 11:50:00,26.18,26.23,26.18,26.23,74100.0,18.7331,18.7689,18.7331,18.7689,74100.0
2011-07-07 11:55:00,26.23,26.26,26.21,26.25,93300.0,18.7689,18.7904,18.7546,18.7832,93300.0
2011-07-07 12:00:00,26.25,26.26,26.25,26.26,43500.0,18.7832,18.7904,18.7832,18.7904,43500.0
2011-07-07 12:05:00,26.25,26.27,26.25,26.27,30200.0,18.7832,18.7975,18.7832,18.7975,30200.0
2011-07-07 12:10:00,26.26,26.29,26.26,26.26,60000.0,18.7904,18.8118,18.7904,18.7904,60000.0
2011-07-07 12:15:00,26.26,26.29,26.26,26.27,45200.0,18.7904,18.8118,18.7904,18.7975,45200.0
2011-07-07 12:20:00,26.27,26.29,26.26,26.28,37100.0,18.7975,18.8118,18.7904,18.8047,37100.0
2011-07-07 12:25:00,26.28,26.3,26.28,26.29,67500.0,18.8047,18.819,18.8047,18.8118,67500.0
2011-07-07 12:30:00,26.29,26.3,26.28,26.28,19300.0,18.8118,18.819,18.8047,18.8047,19300.0
2011-07-07 12:35:00,26.28,26.3,26.28,26.28,24600.0,18.8047,18.819,18.8047,18.8047,24600.0
2011-07-07 12:40:00,26.29,26.3,26.28,26.3,23800.0,18.8118,18.819,18.8047,18.819,23800.0
2011-07-07 12:45:00,26.29,26.31,26.28,26.28,64700.0,18.8118,18.8261,18.8047,18.8047,64700.0
2011-07-07 12:50:00,26.29,26.29,26.27,26.28,20100.0,18.8118,18.8118,18.7975,18.8047,20100.0
2011-07-07 12:55:00,26.28,26.29,26.27,26.28,26500.0,18.8047,18.8118,18.7975,18.8047,26500.0
2011-07-07 13:00:00,26.29,26.29,26.26,26.26,30500.0,18.8118,18.8118,18.7904,18.7904,30500.0
2011-07-07 13:05:00,26.26,26.29,26.26,26.28,28900.0,18.7904,18.8118,18.7904,18.8047,28900.0
2011-07-07 13:10:00,26.29,26.31,26.28,26.28,47000.0,18.8118,18.8261,18.8047,18.8047,47000.0
2011-07-07 13:15:00,26.29,26.29,26.28,26.28,38000.0,18.8118,18.8118,18.8047,18.8047,38000.0
2011-07-07 13:20:00,26.29,26.29,26.28,26.29,45800.0,18.8118,18.8118,18.8047,18.8118,45800.0
2011-07-07 13:25:00,26.29,26.29,26.27,26.29,54400.0,18.8118,18.8118,18.7975,18.8118,54400.0
2011-07-07 13:30:00,26.28,26.29,26.27,26.27,37900.0,18.8047,18.8118,18.7975,18.7975,37900.0
2011-07-07 13:35:00,26.27,26.29,26.27,26.29,16000.0,18.7975,18.8118,18.7975,18.8118,16000.0
2011-07-07 13:40:00,26.29,26.29,26.28,26.28,17300.0,18.8118,18.8118,18.8047,18.8047,17300.0
2011-07-07 13:45:00,26.29,26.3,26.27,26.27,50400.0,18.8118,18.819,18.7975,18.7975,50400.0
2011-07-07 13:50:00,26.28,26.3,26.27,26.29,34600.0,18.8047,18.819,18.7975,18.8118,34600.0
2011-07-07 13:55:00,26.29,26.3,26.25,26.26,58000.0,18.8118,18.819,18.7832,18.7904,58000.0
2011-07-07 14:00:00,26.26,26.28,26.26,26.27,20400.0,18.7904,18.8047,18.7904,18.7975,20400.0
2011-07-07 14:05:00,26.27,26.29,26.27,26.29,18300.0,18.7975,18.8118,18.7975,18.8118,18300.0
2011-07-07 14:10:00,26.28,26.29,26.28,26.29,16400.0,18.8047,18.8118,18.8047,18.8118,16400.0
2011-07-07 14:15:00,26.29,26.3,26.27,26.3,87800.0,18.8118,18.819,18.7975,18.819,87800.0
2011-07-07 14:20:00,26.3,26.33,26.29,26.31,77700.0,18.819,18.8404,18.8118,18.8261,77700.0
2011-07-07 14:25:00,26.32,26.37,26.32,26.37,74800.0,18.8333,18.8691,18.8333,18.8691,74800.0
2011-07-07 14:30:00,26.37,26.41,26.36,26.39,74800.0,18.8691,18.8977,18.8619,18.8834,74800.0
2011-07-07 14:35:00,26.39,26.4,26.36,26.36,45200.0,18.8834,18.8905,18.8619,18.8619,45200.0
2011-07-07 14:40:00,26.36,26.37,26.36,26.36,14600.0,18.8619,18.8691,18.8619,18.8619,14600.0
2011-07-07 14:45:00,26.36,26.37,26.35,26.35,44100.0,18.8619,18.8691,18.8548,18.8548,44100.0
2011-07-07 14:50:00,26.35,26.38,26.34,26.38,95500.0,18.8548,18.8762,18.8476,18.8762,95500.0
2011-07-07 14:55:00,26.37,26.39,26.37,26.37,55800.0,18.8691,18.8834,18.8691,18.8691,55800.0
2011-07-07 15:00:00,26.38,26.4,26.37,26.39,88000.0,18.8762,18.8905,18.8691,18.8834,88000.0
2011-07-07 15:05:00,26.39,26.41,26.38,26.38,106100.0,18.8834,18.8977,18.8762,18.8762,106100.0
2011-07-07 15:10:00,26.38,26.42,26.38,26.41,79000.0,18.8762,18.9048,18.8762,18.8977,79000.0
2011-07-07 15:15:00,26.41,26.41,26.4,26.4,47900.0,18.8977,18.8977,18.8905,18.8905,47900.0
2011-07-07 15:20:00,26.4,26.41,26.39,26.4,75800.0,18.8905,18.8977,18.8834,18.8905,75800.0
2011-07-07 15:25:00,26.39,26.4,26.35,26.35,70600.0,18.8834,18.8905,18.8548,18.8548,70600.0
2011-07-07 15:30:00,26.35,26.38,26.32,26.37,156500.0,18.8548,18.8762,18.8333,18.8691,156500.0
2011-07-07 15:35:00,26.36,26.38,26.35,26.37,150400.0,18.8619,18.8762,18.8548,18.8691,150400.0
2011-07-07 15:40:00,26.37,26.39,26.36,26.39,170100.0,18.8691,18.8834,18.8619,18.8834,170100.0
2011-07-07 15:45:00,26.39,26.39,26.35,26.37,301200.0,18.8834,18.8834,18.8548,18.8691,301200.0
2011-07-07 15:50:00,26.38,26.4,26.36,26.39,224300.0,18.8762,18.8905,18.8619,18.8834,224300.0
2011-07-07 15:55:00,26.4,26.4,26.38,26.38,424900.0,18.8905,18.8905,18.8762,18.8762,424900.0
2011-07-08 09:30:00,25.99,26.0,25.85,25.9,99000.0,18.5972,18.6043,18.497,18.5328,99000.0
2011-07-08 09:35:00,25.9,25.93,25.85,25.89,114900.0,18.5328,18.5542,18.497,18.5256,114900.0
2011-07-08 09:40:00,25.88,25.93,25.87,25.88,128200.0,18.5184,18.5542,18.5113,18.5184,128200.0
2011-07-08 09:45:00,25.88,25.89,25.83,25.85,78300.0,18.5184,18.5256,18.4827,18.497,78300.0
2011-07-08 09:50:00,25.85,25.9,25.84,25.88,66400.0,18.497,18.5328,18.4898,18.5184,66400.0
2011-07-08 09:55:00,25.88,25.89,25.84,25.87,86600.0,18.5184,18.5256,18.4898,18.5113,86600.0
2011-07-08 10:00:00,25.87,25.87,25.81,25.82,96700.0,18.5113,18.5113,18.4684,18.4755,96700.0
2011-07-08 10:05:00,25.81,25.84,25.78,25.78,129200.0,18.4684,18.4898,18.4469,18.4469,129200.0
2011-07-08 10:10:00,25.79,25.8,25.73,25.8,138900.0,18.454,18.4612,18.4111,18.4612,138900.0
2011-07-08 10:15:00,25.8,25.81,25.76,25.79,228000.0,18.4612,18.4684,18.4326,18.454,228000.0
2011-07-08 10:20:00,25.8,25.81,25.74,25.77,141400.0,18.4612,18.4684,18.4183,18.4397,141400.0
2011-07-08 10:25:00,25.77,25.81,25.76,25.8,72200.0,18.4397,18.4684,18.4326,18.4612,72200.0
2011-07-08 10:30:00,25.8,25.84,25.78,25.84,131200.0,18.4612,18.4898,18.4469,18.4898,131200.0
2011-07-08 10:35:00,25.83,25.87,25.83,25.87,51900.0,18.4827,18.5113,18.4827,18.5113,51900.0
2011-07-08 10:40:00,25.87,25.9,25.86,25.87,114700.0,18.5113,18.5328,18.5041,18.5113,114700.0
2011-07-08 10:45:00,25.87,25.92,25.87,25.89,211700.0,18.5113,18.5471,18.5113,18.5256,211700.0
2011-07-08 10:50:00,25.88,25.89,25.86,25.87,56100.0,18.5184,18.5256,18.5041,18.5113,56100.0
2011-07-08 10:55:00,25.87,25.9,25.86,25.89,54000.0,18.5113,18.5328,18.5041,18.5256,54000.0
2011-07-08 11:00:00,25.88,25.88,25.85,25.85,96800.0,18.5184,18.5184,18.497,18.497,96800.0
2011-07-08 11:05:00,25.85,25.9,25.85,25.9,67500.0,18.497,18.5328,18.497,18.5328,67500.0
2011-07-08 11:10:00,25.9,25.9,25.86,25.88,109400.0,18.5328,18.5328,18.5041,18.5184,109400.0
2011-07-08 11:15:00,25.87,25.89,25.86,25.89,52000.0,18.5113,18.5256,18.5041,18.5256,52000.0
2011-07-08 11:20:00,25.89,25.92,25.89,25.91,50200.0,18.5256,18.5471,18.5256,18.5399,50200.0
2011-07-08 11:25:00,25.91,25.91,25.88,25.89,50500.0,18.5399,18.5399,18.5184,18.5256,50500.0
2011-07-08 11:30:00,25.88,25.89,25.86,25.87,70300.0,18.5184,18.5256,18.5041,18.5113,70300.0
2011-07-08 11:35:00,25.88,25.91,25.88,25.89,90500.0,18.5184,18.5399,18.5184,18.5256,90500.0
2011-07-08 11:40:00,25.89,25.9,25.88,25.88,25600.0,18.5256,18.5328,18.5184,18.5184,25600.0
2011-07-08 11:45:00,25.89,25.91,25.88,25.89,35000.0,18.5256,18.5399,18.5184,18.5256,35000.0
2011-07-08 11:50:00,25.89,25.9,25.88,25.89,23200.0,18.5256,18.5328,18.5184,18.5256,23200.0
2011-07-08 11:55:00,25.88,25.92,25.88,25.89,55400.0,18.5184,18.5471,18.5184,18.5256,55400.0
2011-07-08 12:00:00,25.88,25.9,25.88,25.88,41900.0,18.5184,18.5328,18.5184,18.5184,41900.0
2011-07-08 12:05:00,25.89,25.89,25.87,25.88,26400.0,18.5256,18.5256,18.5113,18.5184,26400.0
2011-07-08 12:10:00,25.88,25.88,25.85,25.85,25900.0,18.5184,18.5184,18.497,18.497,25900.0
2011-07-08 12:15:00,25.85,25.85,25.84,25.85,28600.0,18.497,18.497,18.4898,18.497,28600.0
2011-07-08 12:20:00,25.84,25.86,25.83,25.83,21600.0,18.4898,18.5041,18.4827,18.4827,21600.0
2011-07-08 12:25:00,25.83,25.85,25.83,25.85,38100.0,18.4827,18.497,18.4827,18.497,38100.0
2011-07-08 12:30:00,25.85,25.86,25.83,25.86,49200.0,18.497,18.5041,18.4827,18.5041,49200.0
2011-07-08 12:35:00,25.86,25.88,25.84,25.88,53100.0,18.5041,18.5184,18.4898,18.5184,53100.0
2011-07-08 12:40:00,25.87,25.88,25.86,25.86,22600.0,18.5113,18.5184,18.5041,18.5041,22600.0
2011-07-08 12:45:00,25.87,25.89,25.87,25.88,28900.0,18.5113,18.5256,18.5113,18.5184,28900.0
2011-07-08 12:50:00,25.89,25.89,25.85,25.85,33000.0,18.5256,18.5256,18.497,18.497,33000.0
2011-07-08 12:55:00,25.85,25.88,25.85,25.88,23800.0,18.497,18.5184,18.497,18.5184,23800.0
2011-07-08 13:00:00,25.87,25.89,25.86,25.87,76300.0,18.5113,18.5256,18.5041,18.5113,76300.0
2011-07-08 13:05:00,25.87,25.9,25.86,25.88,59900.0,18.5113,18.5328,18.5041,18.5184,59900.0
2011-07-08 13:10:00,25.87,25.88,25.85,25.86,72200.0,18.5113,18.5184,18.497,18.5041,72200.0
2011-07-08 13:15:00,25.85,25.86,25.84,25.86,42900.0,18.497,18.5041,18.4898,18.5041,42900.0
2011-07-08 13:20:00,25.85,25.86,25.84,25.86,39600.0,18.497,18.5041,18.4898,18.5041,39600.0
2011-07-08 13:25:00,25.86,25.9,25.85,25.9,21200.0,18.5041,18.5328,18.497,18.5328,21200.0
2011-07-08 13:30:00,25.91,25.92,25.89,25.91,48500.0,18.5399,18.5471,18.5256,18.5399,48500.0
2011-07-08 13:35:00,25.9,25.91,25.89,25.89,51100.0,18.5328,18.5399,18.5256,18.5256,51100.0
2011-07-08 13:40:00,25.89,25.92,25.87,25.87,77200.0,18.5256,18.5471,18.5113,18.5113,77200.0
2011-07-08 13:45:00,25.87,25.87,25.83,25.83,48600.0,18.5113,18.5113,18.4827,18.4827,48600.0
2011-07-08 13:50:00,25.84,25.87,25.84,25.86,37200.0,18.4898,18.5113,18.4898,18.5041,37200.0
2011-07-08 13:55:00,25.87,25.87,25.83,25.83,45800.0,18.5113,18.5113,18.4827,18.4827,45800.0
2011-07-08 14:00:00,25.83,25.85,25.81,25.82,61200.0,18.4827,18.497,18.4684,18.4755,61200.0
2011-07-08 14:05:00,25.82,25.86,25.82,25.84,52000.0,18.4755,18.5041,18.4755,18.4898,52000.0
2011-07-08 14:10:00,25.84,25.85,25.82,25.83,52800.0,18.4898,18.497,18.4755,18.4827,52800.0
2011-07-08 14:15:00,25.82,25.83,25.8,25.83,48100.0,18.4755,18.4827,18.4612,18.4827,48100.0
2011-07-08 14:20:00,25.83,25.83,25.79,25.81,43600.0,18.4827,18.4827,18.454,18.4684,43600.0
2011-07-08 14:25:00,25.82,25.82,25.79,25.8,25200.0,18.4755,18.4755,18.454,18.4612,25200.0
2011-07-08 14:30:00,25.79,25.83,25.79,25.82,64200.0,18.454,18.4827,18.454,18.4755,64200.0
2011-07-08 14:35:00,25.83,25.84,25.8,25.8,97800.0,18.4827,18.4898,18.4612,18.4612,97800.0
2011-07-08 14:40:00,25.8,25.81,25.79,25.79,28200.0,18.4612,18.4684,18.454,18.454,28200.0
2011-07-08 14:45:00,25.79,25.83,25.79,25.82,47800.0,18.454,18.4827,18.454,18.4755,47800.0
2011-07-08 14:50:00,25.82,25.83,25.79,25.8,36700.0,18.4755,18.4827,18.454,18.4612,36700.0
2011-07-08 14:55:00,25.81,25.82,25.79,25.79,27800.0,18.4684,18.4755,18.454,18.454,27800.0
2011-07-08 15:00:00,25.8,25.85,25.79,25.84,79900.0,18.4612,18.497,18.454,18.4898,79900.0
2011-07-08 15:05:00,25.85,25.85,25.79,25.81,71700.0,18.497,18.497,18.454,18.4684,71700.0
2011-07-08 15:10:00,25.82,25.83,25.79,25.8,65800.0,18.4755,18.4827,18.454,18.4612,65800.0
2011-07-08 15:15:00,25.8,25.81,25.78,25.8,106200.0,18.4612,18.4684,18.4469,18.4612,106200.0
2011-07-08 15:20:00,25.8,25.81,25.77,25.78,68400.0,18.4612,18.4684,18.4397,18.4469,68400.0
2011-07-08 15:25:00,25.77,25.79,25.77,25.77,62500.0,18.4397,18.454,18.4397,18.4397,62500.0
2011-07-08 15:30:00,25.77,25.79,25.76,25.78,144600.0,18.4397,18.454,18.4326,18.4469,144600.0
2011-07-08 15:35:00,25.78,25.81,25.78,25.79,170400.0,18.4469,18.4684,18.4469,18.454,170400.0
2011-07-08 15:40:00,25.79,25.8,25.79,25.8,88900.0,18.454,18.4612,18.454,18.4612,88900.0
2011-07-08 15:45:00,25.8,25.81,25.79,25.81,217800.0,18.4612,18.4684,18.454,18.4684,217800.0
2011-07-08 15:50:00,25.81,25.81,25.79,25.8,249900.0,18.4684,18.4684,18.454,18.4612,249900.0
2011-07-08 15:55:00,25.79,25.8,25.79,25.8,597700.0,18.454,18.4612,18.454,18.4612,597700.0
2011-07-11 09:30:00,25.49,25.52,25.27,25.3,170800.0,18.2394,18.2608,18.082,18.1034,170800.0
2011-07-11 09:35:00,25.3,25.41,25.29,25.36,125900.0,18.1034,18.1821,18.0963,18.1464,125900.0
2011-07-11 09:40:00,25.35,25.38,25.2,25.22,99700.0,18.1392,18.1607,18.0319,18.0462,99700.0
2011-07-11 09:45:00,25.22,25.25,25.2,25.21,83200.0,18.0462,18.0676,18.0319,18.039,83200.0
2011-07-11 09:50:00,25.21,25.24,25.2,25.21,148700.0,18.039,18.0605,18.0319,18.039,148700.0
2011-07-11 09:55:00,25.22,25.32,25.21,25.22,103800.0,18.0462,18.1177,18.039,18.0462,103800.0
2011-07-11 10:00:00,25.22,25.23,25.18,25.19,90100.0,18.0462,18.0533,18.0176,18.0247,90100.0
2011-07-11 10:05:00,25.19,25.19,25.14,25.14,71600.0,18.0247,18.0247,17.9889,17.9889,71600.0
2011-07-11 10:10:00,25.14,25.15,25.1,25.12,91500.0,17.9889,17.9961,17.9603,17.9746,91500.0
2011-07-11 10:15:00,25.12,25.13,25.08,25.09,88100.0,17.9746,17.9818,17.946,17.9532,88100.0
2011-07-11 10:20:00,25.09,25.1,25.01,25.08,219700.0,17.9532,17.9603,17.8959,17.946,219700.0
2011-07-11 10:25:00,25.09,25.14,25.07,25.12,225800.0,17.9532,17.9889,17.9389,17.9746,225800.0
2011-07-11 10:30:00,25.12,25.16,25.11,25.14,203200.0,17.9746,18.0033,17.9675,17.9889,203200.0
2011-07-11 10:35:00,25.13,25.14,25.05,25.06,134300.0,17.9818,17.9889,17.9245,17.9317,134300.0
2011-07-11 10:40:00,25.07,25.08,25.03,25.05,143900.0,17.9389,17.946,17.9102,17.9245,143900.0
2011-07-11 10:45:00,25.06,25.1,25.05,25.09,160500.0,17.9317,17.9603,17.9245,17.9532,160500.0
2011-07-11 10:50:00,25.08,25.09,25.03,25.05,93600.0,17.946,17.9532,17.9102,17.9245,93600.0
2011-07-11 10:55:00,25.04,25.05,25.0,25.01,118900.0,17.9174,17.9245,17.8888,17.8959,118900.0
2011-07-11 11:00:00,25.02,25.08,25.01,25.07,154300.0,17.9031,17.946,17.8959,17.9389,154300.0
2011-07-11 11:05:00,25.07,25.13,25.07,25.1,124700.0,17.9389,17.9818,17.9389,17.9603,124700.0
2011-07-11 11:10:00,25.1,25.13,25.1,25.11,53100.0,17.9603,17.9818,17.9603,17.9675,53100.0
2011-07-11 11:15:00,25.1,25.17,25.1,25.16,65900.0,17.9603,18.0104,17.9603,18.0033,65900.0
2011-07-11 11:20:00,25.17,25.21,25.16,25.19,107700.0,18.0104,18.039,18.0033,18.0247,107700.0
2011-07-11 11:25:00,25.19,25.19,25.12,25.16,70100.0,18.0247,18.0247,17.9746,18.0033,70100.0
2011-07-11 11:30:00,25.15,25.16,25.12,25.12,41600.0,17.9961,18.0033,17.9746,17.9746,41600.0
2011-07-11 11:35:00,25.12,25.12,25.09,25.09,37800.0,17.9746,17.9746,17.9532,17.9532,37800.0
2011-07-11 11:40:00,25.09,25.12,25.08,25.11,63600.0,17.9532,17.9746,17.946,17.9675,63600.0
2011-07-11 11:45:00,25.1,25.11,25.1,25.1,16400.0,17.9603,17.9675,17.9603,17.9603,16400.0
2011-07-11 11:50:00,25.11,25.13,25.1,25.13,47400.0,17.9675,17.9818,17.9603,17.9818,47400.0
2011-07-11 11:55:00,25.12,25.13,25.08,25.09,63000.0,17.9746,17.9818,17.946,17.9532,63000.0
2011-07-11 12:00:00,25.1,25.1,25.09,25.1,19000.0,17.9603,17.9603,17.9532,17.9603,19000.0
2011-07-11 12:05:00,25.09,25.11,25.09,25.1,53600.0,17.9532,17.9675,17.9532,17.9603,53600.0
2011-07-11 12:10:00,25.1,25.11,25.09,25.1,76800.0,17.9603,17.9675,17.9532,17.9603,76800.0
2011-07-11 12:15:00,25.09,25.16,25.09,25.14,116300.0,17.9532,18.0033,17.9532,17.9889,116300.0
2011-07-11 12:20:00,25.13,25.14,25.1,25.1,42400.0,17.9818,17.9889,17.9603,17.9603,42400.0
2011-07-11 12:25:00,25.1,25.12,25.1,25.11,26800.0,17.9603,17.9746,17.9603,17.9675,26800.0
2011-07-11 12:30:00,25.11,25.12,25.1,25.11,47300.0,17.9675,17.9746,17.9603,17.9675,47300.0
2011-07-11 12:35:00,25.11,25.13,25.1,25.1,39900.0,17.9675,17.9818,17.9603,17.9603,39900.0
2011-07-11 12:40:00,25.11,25.14,25.11,25.13,78000.0,17.9675,17.9889,17.9675,17.9818,78000.0
2011-07-11 12:45:00,25.11,25.12,25.09,25.1,86700.0,17.9675,17.9746,17.9532,17.9603,86700.0
2011-07-11 12:50:00,25.1,25.12,25.09,25.12,34100.0,17.9603,17.9746,17.9532,17.9746,34100.0
2011-07-11 12:55:00,25.11,25.12,25.11,25.12,18100.0,17.9675,17.9746,17.9675,17.9746,18100.0
2011-07-11 13:00:00,25.11,25.12,25.11,25.12,16900.0,17.9675,17.9746,17.9675,17.9746,16900.0
2011-07-11 13:05:00,25.11,25.12,25.1,25.1,54900.0,17.9675,17.9746,17.9603,17.9603,54900.0
2011-07-11 13:10:00,25.11,25.11,25.09,25.1,44600.0,17.9675,17.9675,17.9532,17.9603,44600.0
2011-07-11 13:15:00,25.1,25.11,25.06,25.06,62000.0,17.9603,17.9675,17.9317,17.9317,62000.0
2011-07-11 13:20:00,25.06,25.1,25.05,25.1,31700.0,17.9317,17.9603,17.9245,17.9603,31700.0
2011-07-11 13:25:00,25.1,25.11,25.09,25.1,70800.0,17.9603,17.9675,17.9532,17.9603,70800.0
2011-07-11 13:30:00,25.11,25.13,25.1,25.12,45600.0,17.9675,17.9818,17.9603,17.9746,45600.0
2011-07-11 13:35:00,25.12,25.13,25.1,25.12,40800.0,17.9746,17.9818,17.9603,17.9746,40800.0
2011-07-11 13:40:00,25.12,25.12,25.1,25.12,55000.0,17.9746,17.9746,17.9603,17.9746,55000.0
2011-07-11 13:45:00,25.11,25.12,25.1,25.11,48600.0,17.9675,17.9746,17.9603,17.9675,48600.0
2011-07-11 13:50:00,25.11,25.12,25.09,25.11,68000.0,17.9675,17.9746,17.9532,17.9675,68000.0
2011-07-11 13:55:00,25.11,25.11,25.1,25.1,17200.0,17.9675,17.9675,17.9603,17.9603,17200.0
2011-07-11 14:00:00,25.1,25.13,25.09,25.09,120700.0,17.9603,17.9818,17.9532,17.9532,120700.0
2011-07-11 14:05:00,25.1,25.12,25.1,25.12,43400.0,17.9603,17.9746,17.9603,17.9746,43400.0
2011-07-11 14:10:00,25.12,25.12,25.09,25.1,74400.0,17.9746,17.9746,17.9532,17.9603,74400.0
2011-07-11 14:15:00,25.1,25.1,25.06,25.06,42300.0,17.9603,17.9603,17.9317,17.9317,42300.0
2011-07-11 14:20:00,25.07,25.09,25.04,25.04,71900.0,17.9389,17.9532,17.9174,17.9174,71900.0
2011-07-11 14:25:00,25.04,25.07,25.04,25.07,72200.0,17.9174,17.9389,17.9174,17.9389,72200.0
2011-07-11 14:30:00,25.07,25.07,25.04,25.06,70900.0,17.9389,17.9389,17.9174,17.9317,70900.0
2011-07-11 14:35:00,25.06,25.09,25.05,25.09,38600.0,17.9317,17.9532,17.9245,17.9532,38600.0
2011-07-11 14:40:00,25.09,25.1,25.06,25.06,92900.0,17.9532,17.9603,17.9317,17.9317,92900.0
2011-07-11 14:45:00,25.06,25.07,25.04,25.05,59300.0,17.9317,17.9389,17.9174,17.9245,59300.0
2011-07-11 14:50:00,25.05,25.08,25.04,25.07,97300.0,17.9245,17.946,17.9174,17.9389,97300.0
2011-07-11 14:55:00,25.06,25.07,25.05,25.06,46100.0,17.9317,17.9389,17.9245,17.9317,46100.0
2011-07-11 15:00:00,25.06,25.1,25.05,25.07,85100.0,17.9317,17.9603,17.9245,17.9389,85100.0
2011-07-11 15:05:00,25.08,25.08,25.01,25.01,169800.0,17.946,17.946,17.8959,17.8959,169800.0
2011-07-11 15:10:00,25.01,25.05,25.01,25.02,66800.0,17.8959,17.9245,17.8959,17.9031,66800.0
2011-07-11 15:15:00,25.02,25.03,25.0,25.01,73100.0,17.9031,17.9102,17.8888,17.8959,73100.0
2011-07-11 15:20:00,25.01,25.02,25.0,25.01,42100.0,17.8959,17.9031,17.8888,17.8959,42100.0
2011-07-11 15:25:00,25.02,25.07,24.99,25.07,171600.0,17.9031,17.9389,17.8816,17.9389,171600.0
2011-07-11 15:30:00,25.07,25.1,25.06,25.07,94400.0,17.9389,17.9603,17.9317,17.9389,94400.0
2011-07-11 15:35:00,25.08,25.08,25.04,25.05,117200.0,17.946,17.946,17.9174,17.9245,117200.0
2011-07-11 15:40:00,25.04,25.08,25.04,25.05,156000.0,17.9174,17.946,17.9174,17.9245,156000.0
2011-07-11 15:45:00,25.05,25.06,25.0,25.01,177200.0,17.9245,17.9317,17.8888,17.8959,177200.0
2011-07-11 15:50:00,25.0,25.03,25.0,25.02,262000.0,17.8888,17.9102,17.8888,17.9031,262000.0
2011-07-11 15:55:00,25.02,25.07,25.02,25.05,599600.0,17.9031,17.9389,17.9031,17.9245,599600.0
2011-07-12 09:30:00,24.98,25.04,24.92,25.01,153600.0,17.8745,17.9174,17.8315,17.8959,153600.0
2011-07-12 09:35:00,25.0,25.09,24.99,25.09,166000.0,17.8888,17.9532,17.8816,17.9532,166000.0
2011-07-12 09:40:00,25.08,25.16,25.03,25.11,205200.0,17.946,18.0033,17.9102,17.9675,205200.0
2011-07-12 09:45:00,25.11,25.12,25.05,25.06,121100.0,17.9675,17.9746,17.9245,17.9317,121100.0
2011-07-12 09:50:00,25.07,25.08,25.02,25.04,176100.0,17.9389,17.946,17.9031,17.9174,176100.0
2011-07-12 09:55:00,25.03,25.1,25.03,25.09,140900.0,17.9102,17.9603,17.9102,17.9532,140900.0
2011-07-12 10:00:00,25.09,25.1,25.06,25.07,178000.0,17.9532,17.9603,17.9317,17.9389,178000.0
2011-07-12 10:05:00,25.06,25.09,25.06,25.08,111400.0,17.9317,17.9532,17.9317,17.946,111400.0
2011-07-12 10:10:00,25.08,25.08,25.02,25.03,107800.0,17.946,17.946,17.9031,17.9102,107800.0
2011-07-12 10:15:00,25.03,25.07,25.03,25.07,91800.0,17.9102,17.9389,17.9102,17.9389,91800.0
2011-07-12 10:20:00,25.07,25.07,25.0,25.0,125600.0,17.9389,17.9389,17.8888,17.8888,125600.0
2011-07-12 10:25:00,25.0,25.03,24.99,25.03,87500.0,17.8888,17.9102,17.8816,17.9102,87500.0
2011-07-12 10:30:00,25.03,25.08,25.01,25.08,84300.0,17.9102,17.946,17.8959,17.946,84300.0
2011-07-12 10:35:00,25.08,25.1,25.04,25.04,109800.0,17.946,17.9603,17.9174,17.9174,109800.0
2011-07-12 10:40:00,25.04,25.07,25.03,25.05,39500.0,17.9174,17.9389,17.9102,17.9245,39500.0
2011-07-12 10:45:00,25.06,25.07,25.02,25.02,65300.0,17.9317,17.9389,17.9031,17.9031,65300.0
2011-07-12 10:50:00,25.02,25.03,24.99,25.03,128000.0,17.9031,17.9102,17.8816,17.9102,128000.0
2011-07-12 10:55:00,25.03,25.1,25.02,25.1,99000.0,17.9102,17.9603,17.9031,17.9603,99000.0
2011-07-12 11:00:00,25.1,25.11,25.07,25.1,142600.0,17.9603,17.9675,17.9389,17.9603,142600.0
2011-07-12 11:05:00,25.1,25.11,25.09,25.1,84800.0,17.9603,17.9675,17.9532,17.9603,84800.0
2011-07-12 11:10:00,25.09,25.1,25.07,25.08,53600.0,17.9532,17.9603,17.9389,17.946,53600.0
2011-07-12 11:15:00,25.07,25.08,25.06,25.07,55000.0,17.9389,17.946,17.9317,17.9389,55000.0
2011-07-12 11:20:00,25.07,25.11,25.07,25.1,45200.0,17.9389,17.9675,17.9389,17.9603,45200.0
2011-07-12 11:25:00,25.1,25.11,25.08,25.08,42500.0,17.9603,17.9675,17.946,17.946,42500.0
2011-07-12 11:30:00,25.08,25.1,25.08,25.08,19400.0,17.946,17.9603,17.946,17.946,19400.0
2011-07-12 11:35:00,25.08,25.09,25.06,25.06,25800.0,17.946,17.9532,17.9317,17.9317,25800.0
2011-07-12 11:40:00,25.06,25.1,25.06,25.09,69400.0,17.9317,17.9603,17.9317,17.9532,69400.0
2011-07-12 11:45:00,25.09,25.12,25.09,25.11,28500.0,17.9532,17.9746,17.9532,17.9675,28500.0
2011-07-12 11:50:00,25.1,25.12,25.1,25.11,16500.0,17.9603,17.9746,17.9603,17.9675,16500.0
2011-07-12 11:55:00,25.11,25.13,25.1,25.13,22000.0,17.9675,17.9818,17.9603,17.9818,22000.0
2011-07-12 12:00:00,25.12,25.12,25.07,25.09,38800.0,17.9746,17.9746,17.9389,17.9532,38800.0
2011-07-12 12:05:00,25.08,25.14,25.08,25.13,24700.0,17.946,17.9889,17.946,17.9818,24700.0
2011-07-12 12:10:00,25.13,25.16,25.13,25.16,108000.0,17.9818,18.0033,17.9818,18.0033,108000.0
2011-07-12 12:15:00,25.16,25.17,25.14,25.16,34200.0,18.0033,18.0104,17.9889,18.0033,34200.0
2011-07-12 12:20:00,25.16,25.17,25.16,25.17,12700.0,18.0033,18.0104,18.0033,18.0104,12700.0
2011-07-12 12:25:00,25.17,25.21,25.17,25.21,94900.0,18.0104,18.039,18.0104,18.039,94900.0
2011-07-12 12:30:00,25.21,25.22,25.21,25.21,22300.0,18.039,18.0462,18.039,18.039,22300.0
2011-07-12 12:35:00,25.21,25.22,25.2,25.2,48500.0,18.039,18.0462,18.0319,18.0319,48500.0
2011-07-12 12:40:00,25.2,25.25,25.2,25.23,78800.0,18.0319,18.0676,18.0319,18.0533,78800.0
2011-07-12 12:45:00,25.23,25.24,25.22,25.23,19400.0,18.0533,18.0605,18.0462,18.0533,19400.0
2011-07-12 12:50:00,25.23,25.24,25.21,25.22,14900.0,18.0533,18.0605,18.039,18.0462,14900.0
2011-07-12 12:55:00,25.21,25.23,25.21,25.22,24400.0,18.039,18.0533,18.039,18.0462,24400.0
2011-07-12 13:00:00,25.22,25.23,25.2,25.22,35700.0,18.0462,18.0533,18.0319,18.0462,35700.0
2011-07-12 13:05:00,25.21,25.27,25.21,25.25,67500.0,18.039,18.082,18.039,18.0676,67500.0
2011-07-12 13:10:00,25.24,25.25,25.23,25.24,30400.0,18.0605,18.0676,18.0533,18.0605,30400.0
2011-07-12 13:15:00,25.23,25.26,25.21,25.23,244000.0,18.0533,18.0748,18.039,18.0533,244000.0
2011-07-12 13:20:00,25.23,25.27,25.23,25.26,19100.0,18.0533,18.082,18.0533,18.0748,19100.0
2011-07-12 13:25:00,25.26,25.27,25.23,25.24,52500.0,18.0748,18.082,18.0533,18.0605,52500.0
2011-07-12 13:30:00,25.23,25.25,25.23,25.23,97300.0,18.0533,18.0676,18.0533,18.0533,97300.0
2011-07-12 13:35:00,25.23,25.23,25.21,25.22,63400.0,18.0533,18.0533,18.039,18.0462,63400.0
2011-07-12 13:40:00,25.21,25.23,25.2,25.21,32000.0,18.039,18.0533,18.0319,18.039,32000.0
2011-07-12 13:45:00,25.2,25.22,25.2,25.22,102300.0,18.0319,18.0462,18.0319,18.0462,102300.0
2011-07-12 13:50:00,25.22,25.22,25.2,25.21,68700.0,18.0462,18.0462,18.0319,18.039,68700.0
2011-07-12 13:55:00,25.21,25.21,25.2,25.2,14100.0,18.039,18.039,18.0319,18.0319,14100.0
2011-07-12 14:00:00,25.2,25.24,25.16,25.22,191000.0,18.0319,18.0605,18.0033,18.0462,191000.0
2011-07-12 14:05:00,25.22,25.26,25.21,25.25,126800.0,18.0462,18.0748,18.039,18.0676,126800.0
2011-07-12 14:10:00,25.26,25.38,25.26,25.31,161400.0,18.0748,18.1607,18.0748,18.1106,161400.0
2011-07-12 14:15:00,25.31,25.35,25.31,25.34,95100.0,18.1106,18.1392,18.1106,18.132,95100.0
2011-07-12 14:20:00,25.34,25.37,25.31,25.31,57400.0,18.132,18.1535,18.1106,18.1106,57400.0
2011-07-12 14:25:00,25.31,25.31,25.28,25.28,50000.0,18.1106,18.1106,18.0891,18.0891,50000.0
2011-07-12 14:30:00,25.29,25.29,25.23,25.24,51100.0,18.0963,18.0963,18.0533,18.0605,51100.0
2011-07-12 14:35:00,25.24,25.24,25.2,25.22,53700.0,18.0605,18.0605,18.0319,18.0462,53700.0
2011-07-12 14:40:00,25.21,25.23,25.19,25.21,56500.0,18.039,18.0533,18.0247,18.039,56500.0
2011-07-12 14:45:00,25.21,25.26,25.2,25.22,131300.0,18.039,18.0748,18.0319,18.0462,131300.0
2011-07-12 14:50:00,25.22,25.22,25.2,25.2,69200.0,18.0462,18.0462,18.0319,18.0319,69200.0
2011-07-12 14:55:00,25.2,25.22,25.2,25.21,45300.0,18.0319,18.0462,18.0319,18.039,45300.0
2011-07-12 15:00:00,25.2,25.22,25.2,25.2,47300.0,18.0319,18.0462,18.0319,18.0319,47300.0
2011-07-12 15:05:00,25.2,25.26,25.13,25.22,668700.0,18.0319,18.0748,17.9818,18.0462,668700.0
2011-07-12 15:10:00,25.22,25.23,25.19,25.19,121600.0,18.0462,18.0533,18.0247,18.0247,121600.0
2011-07-12 15:15:00,25.19,25.23,25.19,25.23,85600.0,18.0247,18.0533,18.0247,18.0533,85600.0
2011-07-12 15:20:00,25.23,25.28,25.21,25.22,189000.0,18.0533,18.0891,18.039,18.0462,189000.0
2011-07-12 15:25:00,25.22,25.23,25.17,25.21,212900.0,18.0462,18.0533,18.0104,18.039,212900.0
2011-07-12 15:30:00,25.21,25.23,25.18,25.19,170700.0,18.039,18.0533,18.0176,18.0247,170700.0
2011-07-12 15:35:00,25.19,25.22,25.16,25.22,119100.0,18.0247,18.0462,18.0033,18.0462,119100.0
2011-07-12 15:40:00,25.22,25.22,25.1,25.1,366200.0,18.0462,18.0462,17.9603,17.9603,366200.0
2011-07-12 15:45:00,25.1,25.12,25.06,25.11,428600.0,17.9603,17.9746,17.9317,17.9675,428600.0
2011-07-12 15:50:00,25.1,25.13,25.1,25.1,237300.0,17.9603,17.9818,17.9603,17.9603,237300.0
2011-07-12 15:55:00,25.1,25.12,25.09,25.11,350100.0,17.9603,17.9746,17.9532,17.9675,350100.0
2011-07-13 09:30:00,25.26,25.27,25.1,25.1,70200.0,18.0748,18.082,17.9603,17.9603,70200.0
2011-07-13 09:35:00,25.1,25.24,25.09,25.19,69000.0,17.9603,18.0605,17.9532,18.0247,69000.0
2011-07-13 09:40:00,25.18,25.23,25.17,25.19,34100.0,18.0176,18.0533,18.0104,18.0247,34100.0
2011-07-13 09:45:00,25.19,25.24,25.15,25.22,98700.0,18.0247,18.0605,17.9961,18.0462,98700.0
2011-07-13 09:50:00,25.22,25.23,25.17,25.22,74900.0,18.0462,18.0533,18.0104,18.0462,74900.0
2011-07-13 09:55:00,25.21,25.22,25.17,25.2,97100.0,18.039,18.0462,18.0104,18.0319,97100.0
2011-07-13 10:00:00,25.19,25.35,25.19,25.32,190800.0,18.0247,18.1392,18.0247,18.1177,190800.0
2011-07-13 10:05:00,25.34,25.42,25.33,25.34,115400.0,18.132,18.1893,18.1249,18.132,115400.0
2011-07-13 10:10:00,25.34,25.43,25.33,25.39,64600.0,18.132,18.1964,18.1249,18.1678,64600.0
2011-07-13 10:15:00,25.4,25.47,25.39,25.43,62500.0,18.175,18.2251,18.1678,18.1964,62500.0
2011-07-13 10:20:00,25.43,25.43,25.35,25.36,90000.0,18.1964,18.1964,18.1392,18.1464,90000.0
2011-07-13 10:25:00,25.36,25.36,25.29,25.33,71600.0,18.1464,18.1464,18.0963,18.1249,71600.0
2011-07-13 10:30:00,25.33,25.42,25.33,25.42,42300.0,18.1249,18.1893,18.1249,18.1893,42300.0
2011-07-13 10:35:00,25.41,25.5,25.41,25.48,121400.0,18.1821,18.2465,18.1821,18.2322,121400.0
2011-07-13 10:40:00,25.48,25.54,25.47,25.52,74800.0,18.2322,18.2752,18.2251,18.2608,74800.0
2011-07-13 10:45:00,25.52,25.54,25.46,25.46,50700.0,18.2608,18.2752,18.2179,18.2179,50700.0
2011-07-13 10:50:00,25.47,25.5,25.46,25.5,26000.0,18.2251,18.2465,18.2179,18.2465,26000.0
2011-07-13 10:55:00,25.5,25.5,25.44,25.44,36900.0,18.2465,18.2465,18.2036,18.2036,36900.0
2011-07-13 11:00:00,25.45,25.46,25.44,25.44,27200.0,18.2108,18.2179,18.2036,18.2036,27200.0
2011-07-13 11:05:00,25.44,25.48,25.43,25.45,46700.0,18.2036,18.2322,18.1964,18.2108,46700.0
2011-07-13 11:10:00,25.44,25.45,25.43,25.43,12200.0,18.2036,18.2108,18.1964,18.1964,12200.0
2011-07-13 11:15:00,25.44,25.48,25.42,25.48,68600.0,18.2036,18.2322,18.1893,18.2322,68600.0
2011-07-13 11:20:00,25.47,25.48,25.45,25.47,49100.0,18.2251,18.2322,18.2108,18.2251,49100.0
2011-07-13 11:25:00,25.48,25.48,25.42,25.45,57000.0,18.2322,18.2322,18.1893,18.2108,57000.0
2011-07-13 11:30:00,25.45,25.45,25.37,25.38,58000.0,18.2108,18.2108,18.1535,18.1607,58000.0
2011-07-13 11:35:00,25.38,25.4,25.37,25.4,59900.0,18.1607,18.175,18.1535,18.175,59900.0
2011-07-13 11:40:00,25.4,25.41,25.39,25.41,45200.0,18.175,18.1821,18.1678,18.1821,45200.0
2011-07-13 11:45:00,25.41,25.41,25.39,25.41,32500.0,18.1821,18.1821,18.1678,18.1821,32500.0
2011-07-13 11:50:00,25.4,25.43,25.4,25.42,12700.0,18.175,18.1964,18.175,18.1893,12700.0
2011-07-13 11:55:00,25.42,25.43,25.4,25.42,31400.0,18.1893,18.1964,18.175,18.1893,31400.0
2011-07-13 12:00:00,25.41,25.43,25.4,25.4,23600.0,18.1821,18.1964,18.175,18.175,23600.0
2011-07-13 12:05:00,25.41,25.41,25.39,25.4,7600.0,18.1821,18.1821,18.1678,18.175,7600.0
2011-07-13 12:10:00,25.4,25.44,25.4,25.43,21500.0,18.175,18.2036,18.175,18.1964,21500.0
2011-07-13 12:15:00,25.43,25.47,25.43,25.47,25700.0,18.1964,18.2251,18.1964,18.2251,25700.0
2011-07-13 12:20:00,25.46,25.47,25.45,25.45,13200.0,18.2179,18.2251,18.2108,18.2108,13200.0
2011-07-13 12:25:00,25.45,25.46,25.45,25.45,5600.0,18.2108,18.2179,18.2108,18.2108,5600.0
2011-07-13 12:30:00,25.45,25.46,25.42,25.43,96100.0,18.2108,18.2179,18.1893,18.1964,96100.0
2011-07-13 12:35:00,25.42,25.48,25.41,25.47,59100.0,18.1893,18.2322,18.1821,18.2251,59100.0
2011-07-13 12:40:00,25.48,25.5,25.46,25.46,33100.0,18.2322,18.2465,18.2179,18.2179,33100.0
2011-07-13 12:45:00,25.46,25.49,25.44,25.46,44100.0,18.2179,18.2394,18.2036,18.2179,44100.0
2011-07-13 12:50:00,25.46,25.46,25.45,25.46,17700.0,18.2179,18.2179,18.2108,18.2179,17700.0
2011-07-13 12:55:00,25.46,25.47,25.45,25.46,13600.0,18.2179,18.2251,18.2108,18.2179,13600.0
2011-07-13 13:00:00,25.46,25.47,25.4,25.41,62000.0,18.2179,18.2251,18.175,18.1821,62000.0
2011-07-13 13:05:00,25.41,25.41,25.38,25.39,13100.0,18.1821,18.1821,18.1607,18.1678,13100.0
2011-07-13 13:10:00,25.38,25.38,25.34,25.34,37000.0,18.1607,18.1607,18.132,18.132,37000.0
2011-07-13 13:15:00,25.33,25.36,25.31,25.36,56500.0,18.1249,18.1464,18.1106,18.1464,56500.0
2011-07-13 13:20:00,25.35,25.38,25.35,25.38,8600.0,18.1392,18.1607,18.1392,18.1607,8600.0
2011-07-13 13:25:00,25.38,25.38,25.35,25.36,15400.0,18.1607,18.1607,18.1392,18.1464,15400.0
2011-07-13 13:30:00,25.37,25.39,25.37,25.37,34200.0,18.1535,18.1678,18.1535,18.1535,34200.0
2011-07-13 13:35:00,25.37,25.39,25.36,25.39,22300.0,18.1535,18.1678,18.1464,18.1678,22300.0
2011-07-13 13:40:00,25.38,25.39,25.34,25.35,44500.0,18.1607,18.1678,18.132,18.1392,44500.0
2011-07-13 13:45:00,25.36,25.37,25.36,25.37,15000.0,18.1464,18.1535,18.1464,18.1535,15000.0
2011-07-13 13:50:00,25.37,25.38,25.33,25.34,59500.0,18.1535,18.1607,18.1249,18.132,59500.0
2011-07-13 13:55:00,25.34,25.35,25.3,25.31,24600.0,18.132,18.1392,18.1034,18.1106,24600.0
2011-07-13 14:00:00,25.31,25.33,25.29,25.33,25600.0,18.1106,18.1249,18.0963,18.1249,25600.0
2011-07-13 14:05:00,25.32,25.33,25.31,25.31,11700.0,18.1177,18.1249,18.1106,18.1106,11700.0
2011-07-13 14:10:00,25.31,25.31,25.22,25.24,135500.0,18.1106,18.1106,18.0462,18.0605,135500.0
2011-07-13 14:15:00,25.23,25.3,25.23,25.28,70800.0,18.0533,18.1034,18.0533,18.0891,70800.0
2011-07-13 14:20:00,25.26,25.28,25.19,25.21,74500.0,18.0748,18.0891,18.0247,18.039,74500.0
2011-07-13 14:25:00,25.21,25.22,25.18,25.22,45700.0,18.039,18.0462,18.0176,18.0462,45700.0
2011-07-13 14:30:00,25.22,25.26,25.22,25.24,39100.0,18.0462,18.0748,18.0462,18.0605,39100.0
2011-07-13 14:35:00,25.25,25.29,25.23,25.29,48100.0,18.0676,18.0963,18.0533,18.0963,48100.0
2011-07-13 14:40:00,25.28,25.3,25.24,25.24,55400.0,18.0891,18.1034,18.0605,18.0605,55400.0
2011-07-13 14:45:00,25.24,25.26,25.23,25.25,29200.0,18.0605,18.0748,18.0533,18.0676,29200.0
2011-07-13 14:50:00,25.25,25.28,25.25,25.26,69700.0,18.0676,18.0891,18.0676,18.0748,69700.0
2011-07-13 14:55:00,25.26,25.27,25.21,25.23,36500.0,18.0748,18.082,18.039,18.0533,36500.0
2011-07-13 15:00:00,25.23,25.26,25.19,25.21,82000.0,18.0533,18.0748,18.0247,18.039,82000.0
2011-07-13 15:05:00,25.21,25.21,25.17,25.17,61400.0,18.039,18.039,18.0104,18.0104,61400.0
2011-07-13 15:10:00,25.17,25.19,25.14,25.15,133900.0,18.0104,18.0247,17.9889,17.9961,133900.0
2011-07-13 15:15:00,25.16,25.2,25.14,25.15,123800.0,18.0033,18.0319,17.9889,17.9961,123800.0
2011-07-13 15:20:00,25.15,25.16,25.13,25.16,89900.0,17.9961,18.0033,17.9818,18.0033,89900.0
2011-07-13 15:25:00,25.16,25.19,25.14,25.16,126400.0,18.0033,18.0247,17.9889,18.0033,126400.0
2011-07-13 15:30:00,25.17,25.17,25.14,25.16,51300.0,18.0104,18.0104,17.9889,18.0033,51300.0
2011-07-13 15:35:00,25.16,25.18,25.12,25.13,107600.0,18.0033,18.0176,17.9746,17.9818,107600.0
2011-07-13 15:40:00,25.12,25.14,25.09,25.09,145900.0,17.9746,17.9889,17.9532,17.9532,145900.0
2011-07-13 15:45:00,25.1,25.17,25.1,25.12,234200.0,17.9603,18.0104,17.9603,17.9746,234200.0
2011-07-13 15:50:00,25.12,25.15,25.11,25.15,65100.0,17.9746,17.9961,17.9675,17.9961,65100.0
2011-07-13 15:55:00,25.14,25.16,25.13,25.14,248900.0,17.9889,18.0033,17.9818,17.9889,248900.0
2011-07-14 09:30:00,25.33,25.72,25.31,25.6,516900.0,18.1249,18.404,18.1106,18.3181,516900.0
2011-07-14 09:35:00,25.6,25.6,25.38,25.39,262500.0,18.3181,18.3181,18.1607,18.1678,262500.0
2011-07-14 09:40:00,25.38,25.43,25.3,25.41,163400.0,18.1607,18.1964,18.1034,18.1821,163400.0
2011-07-14 09:45:00,25.41,25.49,25.38,25.48,141400.0,18.1821,18.2394,18.1607,18.2322,141400.0
2011-07-14 09:50:00,25.48,25.53,25.46,25.48,114500.0,18.2322,18.268,18.2179,18.2322,114500.0
2011-07-14 09:55:00,25.48,25.54,25.46,25.47,141100.0,18.2322,18.2752,18.2179,18.2251,141100.0
2011-07-14 10:00:00,25.47,25.49,25.41,25.43,97500.0,18.2251,18.2394,18.1821,18.1964,97500.0
2011-07-14 10:05:00,25.42,25.44,25.39,25.43,86800.0,18.1893,18.2036,18.1678,18.1964,86800.0
2011-07-14 10:10:00,25.42,25.43,25.31,25.31,85100.0,18.1893,18.1964,18.1106,18.1106,85100.0
2011-07-14 10:15:00,25.32,25.42,25.31,25.42,170400.0,18.1177,18.1893,18.1106,18.1893,170400.0
2011-07-14 10:20:00,25.42,25.43,25.36,25.36,58500.0,18.1893,18.1964,18.1464,18.1464,58500.0
2011-07-14 10:25:00,25.36,25.44,25.35,25.39,151000.0,18.1464,18.2036,18.1392,18.1678,151000.0
2011-07-14 10:30:00,25.39,25.41,25.32,25.32,138900.0,18.1678,18.1821,18.1177,18.1177,138900.0
2011-07-14 10:35:00,25.32,25.38,25.28,25.37,113600.0,18.1177,18.1607,18.0891,18.1535,113600.0
2011-07-14 10:40:00,25.37,25.39,25.32,25.32,65300.0,18.1535,18.1678,18.1177,18.1177,65300.0
2011-07-14 10:45:00,25.32,25.35,25.31,25.34,80100.0,18.1177,18.1392,18.1106,18.132,80100.0
2011-07-14 10:50:00,25.33,25.41,25.3,25.3,141500.0,18.1249,18.1821,18.1034,18.1034,141500.0
2011-07-14 10:55:00,25.31,25.31,25.22,25.25,154200.0,18.1106,18.1106,18.0462,18.0676,154200.0
2011-07-14 11:00:00,25.25,25.29,25.25,25.28,73300.0,18.0676,18.0963,18.0676,18.0891,73300.0
2011-07-14 11:05:00,25.27,25.27,25.24,25.26,49900.0,18.082,18.082,18.0605,18.0748,49900.0
2011-07-14 11:10:00,25.26,25.26,25.24,25.25,104800.0,18.0748,18.0748,18.0605,18.0676,104800.0
2011-07-14 11:15:00,25.25,25.27,25.24,25.25,56800.0,18.0676,18.082,18.0605,18.0676,56800.0
2011-07-14 11:20:00,25.25,25.27,25.25,25.27,51500.0,18.0676,18.082,18.0676,18.082,51500.0
2011-07-14 11:25:00,25.27,25.29,25.26,25.28,57200.0,18.082,18.0963,18.0748,18.0891,57200.0
2011-07-14 11:30:00,25.29,25.29,25.27,25.28,72000.0,18.0963,18.0963,18.082,18.0891,72000.0
2011-07-14 11:35:00,25.28,25.3,25.24,25.25,104800.0,18.0891,18.1034,18.0605,18.0676,104800.0
2011-07-14 11:40:00,25.25,25.29,25.24,25.28,49300.0,18.0676,18.0963,18.0605,18.0891,49300.0
2011-07-14 11:45:00,25.28,25.28,25.26,25.27,24200.0,18.0891,18.0891,18.0748,18.082,24200.0
2011-07-14 11:50:00,25.27,25.27,25.25,25.26,21700.0,18.082,18.082,18.0676,18.0748,21700.0
2011-07-14 11:55:00,25.25,25.28,25.24,25.26,41500.0,18.0676,18.0891,18.0605,18.0748,41500.0
2011-07-14 12:00:00,25.26,25.27,25.24,25.26,43200.0,18.0748,18.082,18.0605,18.0748,43200.0
2011-07-14 12:05:00,25.26,25.3,25.23,25.25,109200.0,18.0748,18.1034,18.0533,18.0676,109200.0
2011-07-14 12:10:00,25.26,25.26,25.24,25.26,72100.0,18.0748,18.0748,18.0605,18.0748,72100.0
2011-07-14 12:15:00,25.25,25.26,25.2,25.22,66400.0,18.0676,18.0748,18.0319,18.0462,66400.0
2011-07-14 12:20:00,25.22,25.23,25.18,25.19,44100.0,18.0462,18.0533,18.0176,18.0247,44100.0
2011-07-14 12:25:00,25.19,25.2,25.18,25.2,68300.0,18.0247,18.0319,18.0176,18.0319,68300.0
2011-07-14 12:30:00,25.19,25.22,25.18,25.22,38000.0,18.0247,18.0462,18.0176,18.0462,38000.0
2011-07-14 12:35:00,25.22,25.23,25.21,25.23,17900.0,18.0462,18.0533,18.039,18.0533,17900.0
2011-07-14 12:40:00,25.23,25.25,25.22,25.25,13100.0,18.0533,18.0676,18.0462,18.0676,13100.0
2011-07-14 12:45:00,25.25,25.25,25.2,25.22,64300.0,18.0676,18.0676,18.0319,18.0462,64300.0
2011-07-14 12:50:00,25.22,25.22,25.12,25.13,40300.0,18.0462,18.0462,17.9746,17.9818,40300.0
2011-07-14 12:55:00,25.13,25.15,25.13,25.15,26800.0,17.9818,17.9961,17.9818,17.9961,26800.0
2011-07-14 13:00:00,25.14,25.16,25.13,25.14,66100.0,17.9889,18.0033,17.9818,17.9889,66100.0
2011-07-14 13:05:00,25.14,25.16,25.13,25.15,43700.0,17.9889,18.0033,17.9818,17.9961,43700.0
2011-07-14 13:10:00,25.15,25.15,25.06,25.07,53100.0,17.9961,17.9961,17.9317,17.9389,53100.0
2011-07-14 13:15:00,25.07,25.09,25.03,25.05,41700.0,17.9389,17.9532,17.9102,17.9245,41700.0
2011-07-14 13:20:00,25.05,25.06,25.01,25.04,49100.0,17.9245,17.9317,17.8959,17.9174,49100.0
2011-07-14 13:25:00,25.04,25.09,25.01,25.09,80600.0,17.9174,17.9532,17.8959,17.9532,80600.0
2011-07-14 13:30:00,25.09,25.27,25.06,25.2,273300.0,17.9532,18.082,17.9317,18.0319,273300.0
2011-07-14 13:35:00,25.19,25.22,25.14,25.16,109300.0,18.0247,18.0462,17.9889,18.0033,109300.0
2011-07-14 13:40:00,25.17,25.24,25.16,25.16,71600.0,18.0104,18.0605,18.0033,18.0033,71600.0
2011-07-14 13:45:00,25.16,25.16,25.07,25.11,66300.0,18.0033,18.0033,17.9389,17.9675,66300.0
2011-07-14 13:50:00,25.11,25.13,25.07,25.08,33500.0,17.9675,17.9818,17.9389,17.946,33500.0
2011-07-14 13:55:00,25.09,25.15,25.07,25.15,16700.0,17.9532,17.9961,17.9389,17.9961,16700.0
2011-07-14 14:00:00,25.15,25.18,25.12,25.13,35800.0,17.9961,18.0176,17.9746,17.9818,35800.0
2011-07-14 14:05:00,25.12,25.16,25.11,25.14,87600.0,17.9746,18.0033,17.9675,17.9889,87600.0
2011-07-14 14:10:00,25.14,25.22,25.14,25.21,56600.0,17.9889,18.0462,17.9889,18.039,56600.0
2011-07-14 14:15:00,25.21,25.23,25.15,25.15,34100.0,18.039,18.0533,17.9961,17.9961,34100.0
2011-07-14 14:20:00,25.16,25.19,25.14,25.14,44400.0,18.0033,18.0247,17.9889,17.9889,44400.0
2011-07-14 14:25:00,25.14,25.14,25.11,25.13,28500.0,17.9889,17.9889,17.9675,17.9818,28500.0
2011-07-14 14:30:00,25.13,25.17,25.11,25.16,40200.0,17.9818,18.0104,17.9675,18.0033,40200.0
2011-07-14 14:35:00,25.15,25.16,25.11,25.11,28800.0,17.9961,18.0033,17.9675,17.9675,28800.0
2011-07-14 14:40:00,25.11,25.15,25.11,25.14,18000.0,17.9675,17.9961,17.9675,17.9889,18000.0
2011-07-14 14:45:00,25.14,25.15,25.09,25.09,70400.0,17.9889,17.9961,17.9532,17.9532,70400.0
2011-07-14 14:50:00,25.09,25.11,25.07,25.08,38100.0,17.9532,17.9675,17.9389,17.946,38100.0
2011-07-14 14:55:00,25.07,25.09,25.06,25.09,37600.0,17.9389,17.9532,17.9317,17.9532,37600.0
2011-07-14 15:00:00,25.08,25.13,25.08,25.11,84400.0,17.946,17.9818,17.946,17.9675,84400.0
2011-07-14 15:05:00,25.11,25.12,25.05,25.07,172900.0,17.9675,17.9746,17.9245,17.9389,172900.0
2011-07-14 15:10:00,25.07,25.11,25.06,25.1,129300.0,17.9389,17.9675,17.9317,17.9603,129300.0
2011-07-14 15:15:00,25.1,25.12,25.09,25.11,172300.0,17.9603,17.9746,17.9532,17.9675,172300.0
2011-07-14 15:20:00,25.12,25.16,25.1,25.11,79100.0,17.9746,18.0033,17.9603,17.9675,79100.0
2011-07-14 15:25:00,25.12,25.15,25.1,25.12,157300.0,17.9746,17.9961,17.9603,17.9746,157300.0
2011-07-14 15:30:00,25.12,25.13,25.1,25.11,74600.0,17.9746,17.9818,17.9603,17.9675,74600.0
2011-07-14 15:35:00,25.11,25.16,25.11,25.14,72600.0,17.9675,18.0033,17.9675,17.9889,72600.0
2011-07-14 15:40:00,25.14,25.15,25.07,25.07,96300.0,17.9889,17.9961,17.9389,17.9389,96300.0
2011-07-14 15:45:00,25.07,25.09,25.05,25.07,186800.0,17.9389,17.9532,17.9245,17.9389,186800.0
2011-07-14 15:50:00,25.08,25.08,25.01,25.04,138300.0,17.946,17.946,17.8959,17.9174,138300.0
2011-07-14 15:55:00,25.04,25.09,25.04,25.08,242000.0,17.9174,17.9532,17.9174,17.946,242000.0
2011-07-15 09:30:00,25.17,25.21,25.03,25.09,780000.0,18.0104,18.039,17.9102,17.9532,780000.0
2011-07-15 09:35:00,25.09,25.12,25.01,25.06,91400.0,17.9532,17.9746,17.8959,17.9317,91400.0
2011-07-15 09:40:00,25.05,25.06,25.0,25.05,79800.0,17.9245,17.9317,17.8888,17.9245,79800.0
2011-07-15 09:45:00,25.04,25.11,25.04,25.08,126300.0,17.9174,17.9675,17.9174,17.946,126300.0
2011-07-15 09:50:00,25.08,25.1,25.02,25.03,133700.0,17.946,17.9603,17.9031,17.9102,133700.0
2011-07-15 09:55:00,25.03,25.09,25.0,25.06,273800.0,17.9102,17.9532,17.8888,17.9317,273800.0
2011-07-15 10:00:00,25.05,25.14,25.05,25.07,228900.0,17.9245,17.9889,17.9245,17.9389,228900.0
2011-07-15 10:05:00,25.06,25.07,25.03,25.07,257900.0,17.9317,17.9389,17.9102,17.9389,257900.0
2011-07-15 10:10:00,25.07,25.07,25.04,25.07,129400.0,17.9389,17.9389,17.9174,17.9389,129400.0
2011-07-15 10:15:00,25.07,25.08,25.04,25.05,232700.0,17.9389,17.946,17.9174,17.9245,232700.0
2011-07-15 10:20:00,25.05,25.07,25.03,25.07,256500.0,17.9245,17.9389,17.9102,17.9389,256500.0
2011-07-15 10:25:00,25.07,25.07,25.0,25.03,172300.0,17.9389,17.9389,17.8888,17.9102,172300.0
2011-07-15 10:30:00,25.03,25.04,24.95,24.95,116800.0,17.9102,17.9174,17.853,17.853,116800.0
2011-07-15 10:35:00,24.95,24.95,24.91,24.94,127200.0,17.853,17.853,17.8244,17.8458,127200.0
2011-07-15 10:40:00,24.94,25.06,24.94,25.06,53800.0,17.8458,17.9317,17.8458,17.9317,53800.0
2011-07-15 10:45:00,25.05,25.06,24.99,25.0,89700.0,17.9245,17.9317,17.8816,17.8888,89700.0
2011-07-15 10:50:00,25.0,25.07,24.99,25.03,139700.0,17.8888,17.9389,17.8816,17.9102,139700.0
2011-07-15 10:55:00,25.03,25.08,25.02,25.07,137500.0,17.9102,17.946,17.9031,17.9389,137500.0
2011-07-15 11:00:00,25.07,25.1,25.04,25.1,80000.0,17.9389,17.9603,17.9174,17.9603,80000.0
2011-07-15 11:05:00,25.09,25.11,25.05,25.06,87200.0,17.9532,17.9675,17.9245,17.9317,87200.0
2011-07-15 11:10:00,25.06,25.09,25.05,25.08,94900.0,17.9317,17.9532,17.9245,17.946,94900.0
2011-07-15 11:15:00,25.09,25.13,25.08,25.1,47500.0,17.9532,17.9818,17.946,17.9603,47500.0
2011-07-15 11:20:00,25.1,25.11,25.08,25.11,23800.0,17.9603,17.9675,17.946,17.9675,23800.0
2011-07-15 11:25:00,25.11,25.11,25.1,25.1,7800.0,17.9675,17.9675,17.9603,17.9603,7800.0
2011-07-15 11:30:00,25.1,25.13,25.09,25.1,41500.0,17.9603,17.9818,17.9532,17.9603,41500.0
2011-07-15 11:35:00,25.1,25.11,25.08,25.08,73700.0,17.9603,17.9675,17.946,17.946,73700.0
2011-07-15 11:40:00,25.08,25.09,25.05,25.06,54800.0,17.946,17.9532,17.9245,17.9317,54800.0
2011-07-15 11:45:00,25.07,25.09,25.05,25.06,29900.0,17.9389,17.9532,17.9245,17.9317,29900.0
2011-07-15 11:50:00,25.06,25.09,25.04,25.05,101500.0,17.9317,17.9532,17.9174,17.9245,101500.0
2011-07-15 11:55:00,25.04,25.06,25.04,25.05,101700.0,17.9174,17.9317,17.9174,17.9245,101700.0
2011-07-15 12:00:00,25.06,25.12,25.05,25.11,217000.0,17.9317,17.9746,17.9245,17.9675,217000.0
2011-07-15 12:05:00,25.12,25.13,25.07,25.11,81600.0,17.9746,17.9818,17.9389,17.9675,81600.0
2011-07-15 12:10:00,25.1,25.12,25.1,25.11,37500.0,17.9603,17.9746,17.9603,17.9675,37500.0
2011-07-15 12:15:00,25.1,25.11,25.04,25.05,66000.0,17.9603,17.9675,17.9174,17.9245,66000.0
2011-07-15 12:20:00,25.05,25.08,25.04,25.06,70200.0,17.9245,17.946,17.9174,17.9317,70200.0
2011-07-15 12:25:00,25.07,25.08,25.06,25.08,41200.0,17.9389,17.946,17.9317,17.946,41200.0
2011-07-15 12:30:00,25.08,25.1,25.06,25.08,81400.0,17.946,17.9603,17.9317,17.946,81400.0
2011-07-15 12:35:00,25.07,25.08,25.06,25.07,3600.0,17.9389,17.946,17.9317,17.9389,3600.0
2011-07-15 12:40:00,25.07,25.07,25.03,25.05,131200.0,17.9389,17.9389,17.9102,17.9245,131200.0
2011-07-15 12:45:00,25.05,25.08,25.05,25.08,39900.0,17.9245,17.946,17.9245,17.946,39900.0
2011-07-15 12:50:00,25.07,25.08,25.05,25.06,27800.0,17.9389,17.946,17.9245,17.9317,27800.0
2011-07-15 12:55:00,25.05,25.09,25.04,25.04,84000.0,17.9245,17.9532,17.9174,17.9174,84000.0
2011-07-15 13:00:00,25.04,25.06,25.04,25.06,60400.0,17.9174,17.9317,17.9174,17.9317,60400.0
2011-07-15 13:05:00,25.05,25.06,25.03,25.06,55400.0,17.9245,17.9317,17.9102,17.9317,55400.0
2011-07-15 13:10:00,25.05,25.09,25.04,25.08,188000.0,17.9245,17.9532,17.9174,17.946,188000.0
2011-07-15 13:15:00,25.07,25.1,25.05,25.06,70100.0,17.9389,17.9603,17.9245,17.9317,70100.0
2011-07-15 13:20:00,25.05,25.06,25.05,25.06,6600.0,17.9245,17.9317,17.9245,17.9317,6600.0
2011-07-15 13:25:00,25.05,25.08,25.05,25.07,60500.0,17.9245,17.946,17.9245,17.9389,60500.0
2011-07-15 13:30:00,25.06,25.08,25.05,25.08,117000.0,17.9317,17.946,17.9245,17.946,117000.0
2011-07-15 13:35:00,25.07,25.1,25.06,25.06,61000.0,17.9389,17.9603,17.9317,17.9317,61000.0
2011-07-15 13:40:00,25.06,25.06,25.03,25.03,71400.0,17.9317,17.9317,17.9102,17.9102,71400.0
2011-07-15 13:45:00,25.04,25.05,25.02,25.03,80800.0,17.9174,17.9245,17.9031,17.9102,80800.0
2011-07-15 13:50:00,25.03,25.04,25.01,25.03,130600.0,17.9102,17.9174,17.8959,17.9102,130600.0
2011-07-15 13:55:00,25.04,25.05,24.99,25.02,154000.0,17.9174,17.9245,17.8816,17.9031,154000.0
2011-07-15 14:00:00,25.01,25.02,24.99,25.0,43400.0,17.8959,17.9031,17.8816,17.8888,43400.0
2011-07-15 14:05:00,25.0,25.0,24.97,24.97,89600.0,17.8888,17.8888,17.8673,17.8673,89600.0
2011-07-15 14:10:00,24.97,25.01,24.96,25.0,79700.0,17.8673,17.8959,17.8601,17.8888,79700.0
2011-07-15 14:15:00,25.0,25.03,24.99,25.02,64500.0,17.8888,17.9102,17.8816,17.9031,64500.0
2011-07-15 14:20:00,25.01,25.02,24.98,24.99,42000.0,17.8959,17.9031,17.8745,17.8816,42000.0
2011-07-15 14:25:00,24.99,24.99,24.95,24.97,265600.0,17.8816,17.8816,17.853,17.8673,265600.0
2011-07-15 14:30:00,24.97,25.0,24.94,24.94,94300.0,17.8673,17.8888,17.8458,17.8458,94300.0
2011-07-15 14:35:00,24.95,25.01,24.94,25.0,147100.0,17.853,17.8959,17.8458,17.8888,147100.0
2011-07-15 14:40:00,25.01,25.02,25.0,25.01,73600.0,17.8959,17.9031,17.8888,17.8959,73600.0
2011-07-15 14:45:00,25.02,25.05,25.01,25.01,226700.0,17.9031,17.9245,17.8959,17.8959,226700.0
2011-07-15 14:50:00,25.02,25.02,24.98,25.01,85800.0,17.9031,17.9031,17.8745,17.8959,85800.0
2011-07-15 14:55:00,25.01,25.03,25.0,25.02,124600.0,17.8959,17.9102,17.8888,17.9031,124600.0
2011-07-15 15:00:00,25.02,25.04,24.99,25.0,199600.0,17.9031,17.9174,17.8816,17.8888,199600.0
2011-07-15 15:05:00,25.0,25.03,24.98,25.02,188600.0,17.8888,17.9102,17.8745,17.9031,188600.0
2011-07-15 15:10:00,25.02,25.05,25.02,25.04,64400.0,17.9031,17.9245,17.9031,17.9174,64400.0
2011-07-15 15:15:00,25.04,25.04,25.02,25.02,25600.0,17.9174,17.9174,17.9031,17.9031,25600.0
2011-07-15 15:20:00,25.02,25.04,25.0,25.03,63900.0,17.9031,17.9174,17.8888,17.9102,63900.0
2011-07-15 15:25:00,25.03,25.08,25.03,25.08,163100.0,17.9102,17.946,17.9102,17.946,163100.0
2011-07-15 15:30:00,25.08,25.12,25.04,25.06,127600.0,17.946,17.9746,17.9174,17.9317,127600.0
2011-07-15 15:35:00,25.05,25.08,25.04,25.07,52400.0,17.9245,17.946,17.9174,17.9389,52400.0
2011-07-15 15:40:00,25.08,25.09,25.05,25.06,115700.0,17.946,17.9532,17.9245,17.9317,115700.0
2011-07-15 15:45:00,25.06,25.1,25.04,25.09,194100.0,17.9317,17.9603,17.9174,17.9532,194100.0
2011-07-15 15:50:00,25.09,25.11,25.07,25.1,106600.0,17.9532,17.9675,17.9389,17.9603,106600.0
2011-07-15 15:55:00,25.1,25.11,25.08,25.1,260900.0,17.9603,17.9675,17.946,17.9603,260900.0
2011-07-18 09:30:00,24.92,24.96,24.87,24.87,102100.0,17.8315,17.8601,17.7957,17.7957,102100.0
2011-07-18 09:35:00,24.87,24.9,24.69,24.7,204900.0,17.7957,17.8172,17.6669,17.6741,204900.0
2011-07-18 09:40:00,24.71,24.75,24.7,24.74,90600.0,17.6813,17.7099,17.6741,17.7027,90600.0
2011-07-18 09:45:00,24.74,24.8,24.72,24.76,155800.0,17.7027,17.7457,17.6884,17.717,155800.0
2011-07-18 09:50:00,24.76,24.79,24.73,24.78,144800.0,17.717,17.7385,17.6956,17.7313,144800.0
2011-07-18 09:55:00,24.78,24.79,24.71,24.76,120100.0,17.7313,17.7385,17.6813,17.717,120100.0
2011-07-18 10:00:00,24.76,24.78,24.7,24.72,130900.0,17.717,17.7313,17.6741,17.6884,130900.0
2011-07-18 10:05:00,24.73,24.74,24.66,24.72,218500.0,17.6956,17.7027,17.6455,17.6884,218500.0
2011-07-18 10:10:00,24.72,24.76,24.66,24.67,362000.0,17.6884,17.717,17.6455,17.6526,362000.0
2011-07-18 10:15:00,24.67,24.69,24.66,24.67,223500.0,17.6526,17.6669,17.6455,17.6526,223500.0
2011-07-18 10:20:00,24.67,24.69,24.63,24.63,131300.0,17.6526,17.6669,17.624,17.624,131300.0
2011-07-18 10:25:00,24.62,24.69,24.61,24.67,152700.0,17.6169,17.6669,17.6097,17.6526,152700.0
2011-07-18 10:30:00,24.66,24.67,24.6,24.61,148600.0,17.6455,17.6526,17.6025,17.6097,148600.0
2011-07-18 10:35:00,24.61,24.68,24.61,24.63,99300.0,17.6097,17.6598,17.6097,17.624,99300.0
2011-07-18 10:40:00,24.63,24.72,24.63,24.71,162600.0,17.624,17.6884,17.624,17.6813,162600.0
2011-07-18 10:45:00,24.71,24.71,24.65,24.66,88200.0,17.6813,17.6813,17.6383,17.6455,88200.0
2011-07-18 10:50:00,24.65,24.67,24.61,24.62,177400.0,17.6383,17.6526,17.6097,17.6169,177400.0
2011-07-18 10:55:00,24.62,24.64,24.6,24.64,151900.0,17.6169,17.6312,17.6025,17.6312,151900.0
2011-07-18 11:00:00,24.64,24.66,24.62,24.62,113500.0,17.6312,17.6455,17.6169,17.6169,113500.0
2011-07-18 11:05:00,24.62,24.65,24.61,24.63,155900.0,17.6169,17.6383,17.6097,17.624,155900.0
2011-07-18 11:10:00,24.63,24.65,24.62,24.63,180300.0,17.624,17.6383,17.6169,17.624,180300.0
2011-07-18 11:15:00,24.64,24.67,24.63,24.66,92200.0,17.6312,17.6526,17.624,17.6455,92200.0
2011-07-18 11:20:00,24.65,24.66,24.62,24.63,39600.0,17.6383,17.6455,17.6169,17.624,39600.0
2011-07-18 11:25:00,24.62,24.67,24.61,24.65,69700.0,17.6169,17.6526,17.6097,17.6383,69700.0
2011-07-18 11:30:00,24.65,24.65,24.59,24.6,193000.0,17.6383,17.6383,17.5954,17.6025,193000.0
2011-07-18 11:35:00,24.6,24.61,24.55,24.55,171600.0,17.6025,17.6097,17.5668,17.5668,171600.0
2011-07-18 11:40:00,24.55,24.55,24.49,24.5,108500.0,17.5668,17.5668,17.5238,17.531,108500.0
2011-07-18 11:45:00,24.5,24.51,24.49,24.51,186800.0,17.531,17.5381,17.5238,17.5381,186800.0
2011-07-18 11:50:00,24.5,24.53,24.49,24.51,173800.0,17.531,17.5525,17.5238,17.5381,173800.0
2011-07-18 11:55:00,24.5,24.51,24.48,24.5,125300.0,17.531,17.5381,17.5167,17.531,125300.0
2011-07-18 12:00:00,24.51,24.55,24.5,24.53,89200.0,17.5381,17.5668,17.531,17.5525,89200.0
2011-07-18 12:05:00,24.52,24.55,24.5,24.53,144800.0,17.5453,17.5668,17.531,17.5525,144800.0
2011-07-18 12:10:00,24.54,24.54,24.52,24.52,42700.0,17.5596,17.5596,17.5453,17.5453,42700.0
2011-07-18 12:15:00,24.52,24.55,24.52,24.55,58900.0,17.5453,17.5668,17.5453,17.5668,58900.0
2011-07-18 12:20:00,24.55,24.55,24.5,24.5,78100.0,17.5668,17.5668,17.531,17.531,78100.0
2011-07-18 12:25:00,24.51,24.52,24.5,24.51,25500.0,17.5381,17.5453,17.531,17.5381,25500.0
2011-07-18 12:30:00,24.51,24.54,24.51,24.54,33100.0,17.5381,17.5596,17.5381,17.5596,33100.0
2011-07-18 12:35:00,24.54,24.54,24.53,24.54,20900.0,17.5596,17.5596,17.5525,17.5596,20900.0
2011-07-18 12:40:00,24.54,24.56,24.52,24.56,59600.0,17.5596,17.5739,17.5453,17.5739,59600.0
2011-07-18 12:45:00,24.56,24.6,24.55,24.6,162400.0,17.5739,17.6025,17.5668,17.6025,162400.0
2011-07-18 12:50:00,24.59,24.62,24.58,24.59,76500.0,17.5954,17.6169,17.5882,17.5954,76500.0
2011-07-18 12:55:00,24.58,24.62,24.58,24.61,35400.0,17.5882,17.6169,17.5882,17.6097,35400.0
2011-07-18 13:00:00,24.6,24.61,24.58,24.58,36900.0,17.6025,17.6097,17.5882,17.5882,36900.0
2011-07-18 13:05:00,24.58,24.6,24.58,24.6,33200.0,17.5882,17.6025,17.5882,17.6025,33200.0
2011-07-18 13:10:00,24.59,24.6,24.56,24.56,38300.0,17.5954,17.6025,17.5739,17.5739,38300.0
2011-07-18 13:15:00,24.56,24.57,24.53,24.53,53600.0,17.5739,17.5811,17.5525,17.5525,53600.0
2011-07-18 13:20:00,24.54,24.56,24.53,24.53,99000.0,17.5596,17.5739,17.5525,17.5525,99000.0
2011-07-18 13:25:00,24.53,24.59,24.53,24.59,46500.0,17.5525,17.5954,17.5525,17.5954,46500.0
2011-07-18 13:30:00,24.59,24.6,24.58,24.58,112200.0,17.5954,17.6025,17.5882,17.5882,112200.0
2011-07-18 13:35:00,24.58,24.61,24.57,24.59,138600.0,17.5882,17.6097,17.5811,17.5954,138600.0
2011-07-18 13:40:00,24.59,24.59,24.57,24.57,16100.0,17.5954,17.5954,17.5811,17.5811,16100.0
2011-07-18 13:45:00,24.57,24.6,24.56,24.57,38600.0,17.5811,17.6025,17.5739,17.5811,38600.0
2011-07-18 13:50:00,24.57,24.6,24.56,24.6,41700.0,17.5811,17.6025,17.5739,17.6025,41700.0
2011-07-18 13:55:00,24.6,24.6,24.55,24.55,126800.0,17.6025,17.6025,17.5668,17.5668,126800.0
2011-07-18 14:00:00,24.55,24.56,24.49,24.49,139000.0,17.5668,17.5739,17.5238,17.5238,139000.0
2011-07-18 14:05:00,24.5,24.53,24.49,24.53,157600.0,17.531,17.5525,17.5238,17.5525,157600.0
2011-07-18 14:10:00,24.53,24.53,24.49,24.51,73700.0,17.5525,17.5525,17.5238,17.5381,73700.0
2011-07-18 14:15:00,24.51,24.54,24.5,24.54,23600.0,17.5381,17.5596,17.531,17.5596,23600.0
2011-07-18 14:20:00,24.54,24.54,24.5,24.51,52100.0,17.5596,17.5596,17.531,17.5381,52100.0
2011-07-18 14:25:00,24.5,24.52,24.5,24.5,26700.0,17.531,17.5453,17.531,17.531,26700.0
2011-07-18 14:30:00,24.5,24.52,24.48,24.49,147200.0,17.531,17.5453,17.5167,17.5238,147200.0
2011-07-18 14:35:00,24.5,24.5,24.49,24.5,97000.0,17.531,17.531,17.5238,17.531,97000.0
2011-07-18 14:40:00,24.5,24.52,24.5,24.52,82600.0,17.531,17.5453,17.531,17.5453,82600.0
2011-07-18 14:45:00,24.52,24.52,24.49,24.5,123400.0,17.5453,17.5453,17.5238,17.531,123400.0
2011-07-18 14:50:00,24.5,24.51,24.48,24.51,139800.0,17.531,17.5381,17.5167,17.5381,139800.0
2011-07-18 14:55:00,24.51,24.54,24.45,24.54,232900.0,17.5381,17.5596,17.4952,17.5596,232900.0
2011-07-18 15:00:00,24.54,24.54,24.49,24.52,103700.0,17.5596,17.5596,17.5238,17.5453,103700.0
2011-07-18 15:05:00,24.52,24.53,24.45,24.48,186500.0,17.5453,17.5525,17.4952,17.5167,186500.0
2011-07-18 15:10:00,24.48,24.48,24.46,24.47,107100.0,17.5167,17.5167,17.5024,17.5095,107100.0
2011-07-18 15:15:00,24.46,24.52,24.46,24.49,117600.0,17.5024,17.5453,17.5024,17.5238,117600.0
2011-07-18 15:20:00,24.49,24.61,24.46,24.61,425500.0,17.5238,17.6097,17.5024,17.6097,425500.0
2011-07-18 15:25:00,24.61,24.67,24.59,24.63,606200.0,17.6097,17.6526,17.5954,17.624,606200.0
2011-07-18 15:30:00,24.62,24.65,24.55,24.55,243600.0,17.6169,17.6383,17.5668,17.5668,243600.0
2011-07-18 15:35:00,24.55,24.59,24.55,24.58,109100.0,17.5668,17.5954,17.5668,17.5882,109100.0
2011-07-18 15:40:00,24.59,24.59,24.48,24.49,283200.0,17.5954,17.5954,17.5167,17.5238,283200.0
2011-07-18 15:45:00,24.48,24.55,24.47,24.52,259100.0,17.5167,17.5668,17.5095,17.5453,259100.0
2011-07-18 15:50:00,24.52,24.57,24.5,24.57,222500.0,17.5453,17.5811,17.531,17.5811,222500.0
2011-07-18 15:55:00,24.57,24.64,24.57,24.6,583400.0,17.5811,17.6312,17.5811,17.6025,583400.0
2011-07-19 09:30:00,24.97,25.11,24.78,24.89,381000.0,17.8673,17.9675,17.7313,17.8101,381000.0
2011-07-19 09:35:00,24.9,24.94,24.55,24.57,575600.0,17.8172,17.8458,17.5668,17.5811,575600.0
2011-07-19 09:40:00,24.58,24.61,24.42,24.51,450400.0,17.5882,17.6097,17.4737,17.5381,450400.0
2011-07-19 09:45:00,24.51,24.71,24.51,24.58,476800.0,17.5381,17.6813,17.5381,17.5882,476800.0
2011-07-19 09:50:00,24.59,24.65,24.53,24.59,429900.0,17.5954,17.6383,17.5525,17.5954,429900.0
2011-07-19 09:55:00,24.59,24.59,24.44,24.57,155600.0,17.5954,17.5954,17.4881,17.5811,155600.0
2011-07-19 10:00:00,24.57,24.6,24.52,24.57,132300.0,17.5811,17.6025,17.5453,17.5811,132300.0
2011-07-19 10:05:00,24.58,24.79,24.58,24.79,204700.0,17.5882,17.7385,17.5882,17.7385,204700.0
2011-07-19 10:10:00,24.78,24.86,24.78,24.85,295700.0,17.7313,17.7886,17.7313,17.7814,295700.0
2011-07-19 10:15:00,24.84,25.0,24.8,24.8,354200.0,17.7743,17.8888,17.7457,17.7457,354200.0
2011-07-19 10:20:00,24.8,24.94,24.8,24.93,242200.0,17.7457,17.8458,17.7457,17.8387,242200.0
2011-07-19 10:25:00,24.94,24.96,24.88,24.88,118400.0,17.8458,17.8601,17.8029,17.8029,118400.0
2011-07-19 10:30:00,24.88,24.91,24.81,24.84,158900.0,17.8029,17.8244,17.7528,17.7743,158900.0
2011-07-19 10:35:00,24.84,24.91,24.77,24.8,194200.0,17.7743,17.8244,17.7242,17.7457,194200.0
2011-07-19 10:40:00,24.8,24.85,24.8,24.84,119500.0,17.7457,17.7814,17.7457,17.7743,119500.0
2011-07-19 10:45:00,24.84,24.85,24.81,24.85,70700.0,17.7743,17.7814,17.7528,17.7814,70700.0
2011-07-19 10:50:00,24.85,24.87,24.83,24.85,185900.0,17.7814,17.7957,17.7671,17.7814,185900.0
2011-07-19 10:55:00,24.85,24.92,24.84,24.91,83300.0,17.7814,17.8315,17.7743,17.8244,83300.0
2011-07-19 11:00:00,24.91,24.93,24.89,24.9,50000.0,17.8244,17.8387,17.8101,17.8172,50000.0
2011-07-19 11:05:00,24.9,24.9,24.84,24.88,145100.0,17.8172,17.8172,17.7743,17.8029,145100.0
2011-07-19 11:10:00,24.88,24.88,24.85,24.85,25300.0,17.8029,17.8029,17.7814,17.7814,25300.0
2011-07-19 11:15:00,24.85,24.89,24.84,24.85,130200.0,17.7814,17.8101,17.7743,17.7814,130200.0
2011-07-19 11:20:00,24.85,24.9,24.84,24.9,96200.0,17.7814,17.8172,17.7743,17.8172,96200.0
2011-07-19 11:25:00,24.9,24.94,24.86,24.89,117300.0,17.8172,17.8458,17.7886,17.8101,117300.0
2011-07-19 11:30:00,24.88,24.88,24.84,24.84,196300.0,17.8029,17.8029,17.7743,17.7743,196300.0
2011-07-19 11:35:00,24.85,24.86,24.78,24.86,537100.0,17.7814,17.7886,17.7313,17.7886,537100.0
2011-07-19 11:40:00,24.86,24.88,24.85,24.86,159300.0,17.7886,17.8029,17.7814,17.7886,159300.0
2011-07-19 11:45:00,24.86,24.86,24.83,24.84,233900.0,17.7886,17.7886,17.7671,17.7743,233900.0
2011-07-19 11:50:00,24.84,24.87,24.79,24.85,247900.0,17.7743,17.7957,17.7385,17.7814,247900.0
2011-07-19 11:55:00,24.86,24.86,24.77,24.78,54300.0,17.7886,17.7886,17.7242,17.7313,54300.0
2011-07-19 12:00:00,24.78,24.79,24.73,24.73,50900.0,17.7313,17.7385,17.6956,17.6956,50900.0
2011-07-19 12:05:00,24.74,24.74,24.7,24.7,65900.0,17.7027,17.7027,17.6741,17.6741,65900.0
2011-07-19 12:10:00,24.7,24.75,24.7,24.74,65400.0,17.6741,17.7099,17.6741,17.7027,65400.0
2011-07-19 12:15:00,24.74,24.75,24.7,24.71,110500.0,17.7027,17.7099,17.6741,17.6813,110500.0
2011-07-19 12:20:00,24.71,24.72,24.66,24.68,95900.0,17.6813,17.6884,17.6455,17.6598,95900.0
2011-07-19 12:25:00,24.67,24.67,24.58,24.64,195200.0,17.6526,17.6526,17.5882,17.6312,195200.0
2011-07-19 12:30:00,24.64,24.68,24.59,24.67,67600.0,17.6312,17.6598,17.5954,17.6526,67600.0
2011-07-19 12:35:00,24.67,24.72,24.62,24.68,563200.0,17.6526,17.6884,17.6169,17.6598,563200.0
2011-07-19 12:40:00,24.67,24.68,24.64,24.68,46600.0,17.6526,17.6598,17.6312,17.6598,46600.0
2011-07-19 12:45:00,24.67,24.7,24.66,24.69,25100.0,17.6526,17.6741,17.6455,17.6669,25100.0
2011-07-19 12:50:00,24.69,24.71,24.69,24.69,34200.0,17.6669,17.6813,17.6669,17.6669,34200.0
2011-07-19 12:55:00,24.69,24.7,24.69,24.7,52900.0,17.6669,17.6741,17.6669,17.6741,52900.0
2011-07-19 13:00:00,24.7,24.7,24.66,24.66,51200.0,17.6741,17.6741,17.6455,17.6455,51200.0
2011-07-19 13:05:00,24.66,24.67,24.64,24.66,189500.0,17.6455,17.6526,17.6312,17.6455,189500.0
2011-07-19 13:10:00,24.66,24.67,24.64,24.66,187200.0,17.6455,17.6526,17.6312,17.6455,187200.0
2011-07-19 13:15:00,24.67,24.71,24.65,24.7,85500.0,17.6526,17.6813,17.6383,17.6741,85500.0
2011-07-19 13:20:00,24.71,24.72,24.69,24.69,51900.0,17.6813,17.6884,17.6669,17.6669,51900.0
2011-07-19 13:25:00,24.69,24.71,24.69,24.7,39900.0,17.6669,17.6813,17.6669,17.6741,39900.0
2011-07-19 13:30:00,24.7,24.78,24.7,24.73,103000.0,17.6741,17.7313,17.6741,17.6956,103000.0
2011-07-19 13:35:00,24.73,24.78,24.72,24.76,115300.0,17.6956,17.7313,17.6884,17.717,115300.0
2011-07-19 13:40:00,24.76,24.8,24.74,24.79,151100.0,17.717,17.7457,17.7027,17.7385,151100.0
2011-07-19 13:45:00,24.8,24.8,24.72,24.75,141900.0,17.7457,17.7457,17.6884,17.7099,141900.0
2011-07-19 13:50:00,24.75,24.76,24.75,24.76,20800.0,17.7099,17.717,17.7099,17.717,20800.0
2011-07-19 13:55:00,24.75,24.76,24.75,24.76,42600.0,17.7099,17.717,17.7099,17.717,42600.0
2011-07-19 14:00:00,24.75,24.76,24.7,24.73,54500.0,17.7099,17.717,17.6741,17.6956,54500.0
2011-07-19 14:05:00,24.73,24.75,24.72,24.75,47200.0,17.6956,17.7099,17.6884,17.7099,47200.0
2011-07-19 14:10:00,24.75,24.76,24.72,24.74,152300.0,17.7099,17.717,17.6884,17.7027,152300.0
2011-07-19 14:15:00,24.74,24.75,24.69,24.69,109600.0,17.7027,17.7099,17.6669,17.6669,109600.0
2011-07-19 14:20:00,24.69,24.7,24.64,24.66,194400.0,17.6669,17.6741,17.6312,17.6455,194400.0
2011-07-19 14:25:00,24.66,24.68,24.65,24.66,120100.0,17.6455,17.6598,17.6383,17.6455,120100.0
2011-07-19 14:30:00,24.66,24.7,24.64,24.69,191300.0,17.6455,17.6741,17.6312,17.6669,191300.0
2011-07-19 14:35:00,24.7,24.72,24.69,24.71,109500.0,17.6741,17.6884,17.6669,17.6813,109500.0
2011-07-19 14:40:00,24.72,24.73,24.68,24.69,161900.0,17.6884,17.6956,17.6598,17.6669,161900.0
2011-07-19 14:45:00,24.69,24.76,24.69,24.76,124800.0,17.6669,17.717,17.6669,17.717,124800.0
2011-07-19 14:50:00,24.75,24.76,24.73,24.73,80300.0,17.7099,17.717,17.6956,17.6956,80300.0
2011-07-19 14:55:00,24.74,24.74,24.68,24.69,86600.0,17.7027,17.7027,17.6598,17.6669,86600.0
2011-07-19 15:00:00,24.68,24.75,24.67,24.75,232600.0,17.6598,17.7099,17.6526,17.7099,232600.0
2011-07-19 15:05:00,24.75,24.75,24.73,24.73,89300.0,17.7099,17.7099,17.6956,17.6956,89300.0
2011-07-19 15:10:00,24.73,24.76,24.73,24.74,153700.0,17.6956,17.717,17.6956,17.7027,153700.0
2011-07-19 15:15:00,24.75,24.75,24.69,24.7,147900.0,17.7099,17.7099,17.6669,17.6741,147900.0
2011-07-19 15:20:00,24.7,24.72,24.68,24.71,90300.0,17.6741,17.6884,17.6598,17.6813,90300.0
2011-07-19 15:25:00,24.71,24.73,24.7,24.7,154800.0,17.6813,17.6956,17.6741,17.6741,154800.0
2011-07-19 15:30:00,24.7,24.74,24.69,24.7,136500.0,17.6741,17.7027,17.6669,17.6741,136500.0
2011-07-19 15:35:00,24.7,24.72,24.68,24.72,143500.0,17.6741,17.6884,17.6598,17.6884,143500.0
2011-07-19 15:40:00,24.71,24.73,24.68,24.71,204900.0,17.6813,17.6956,17.6598,17.6813,204900.0
2011-07-19 15:45:00,24.71,24.76,24.7,24.76,456300.0,17.6813,17.717,17.6741,17.717,456300.0
2011-07-19 15:50:00,24.76,24.79,24.75,24.75,343700.0,17.717,17.7385,17.7099,17.7099,343700.0
2011-07-19 15:55:00,24.75,24.75,24.71,24.72,602400.0,17.7099,17.7099,17.6813,17.6884,602400.0
2011-07-20 09:30:00,24.8,24.95,24.76,24.86,284600.0,17.7457,17.853,17.717,17.7886,284600.0
2011-07-20 09:35:00,24.86,24.86,24.71,24.73,116900.0,17.7886,17.7886,17.6813,17.6956,116900.0
2011-07-20 09:40:00,24.73,24.78,24.68,24.78,154200.0,17.6956,17.7313,17.6598,17.7313,154200.0
2011-07-20 09:45:00,24.77,24.87,24.69,24.87,305100.0,17.7242,17.7957,17.6669,17.7957,305100.0
2011-07-20 09:50:00,24.86,24.91,24.76,24.78,148000.0,17.7886,17.8244,17.717,17.7313,148000.0
2011-07-20 09:55:00,24.79,24.85,24.78,24.79,137700.0,17.7385,17.7814,17.7313,17.7385,137700.0
2011-07-20 10:00:00,24.79,24.87,24.76,24.83,150500.0,17.7385,17.7957,17.717,17.7671,150500.0
2011-07-20 10:05:00,24.83,24.91,24.82,24.87,85700.0,17.7671,17.8244,17.76,17.7957,85700.0
2011-07-20 10:10:00,24.87,24.97,24.86,24.91,111300.0,17.7957,17.8673,17.7886,17.8244,111300.0
2011-07-20 10:15:00,24.9,24.93,24.86,24.93,171300.0,17.8172,17.8387,17.7886,17.8387,171300.0
2011-07-20 10:20:00,24.92,25.01,24.92,25.0,112400.0,17.8315,17.8959,17.8315,17.8888,112400.0
2011-07-20 10:25:00,25.0,25.01,24.98,25.01,110500.0,17.8888,17.8959,17.8745,17.8959,110500.0
2011-07-20 10:30:00,25.01,25.01,24.94,24.96,105600.0,17.8959,17.8959,17.8458,17.8601,105600.0
2011-07-20 10:35:00,24.96,24.97,24.91,24.92,50200.0,17.8601,17.8673,17.8244,17.8315,50200.0
2011-07-20 10:40:00,24.93,24.95,24.92,24.93,82100.0,17.8387,17.853,17.8315,17.8387,82100.0
2011-07-20 10:45:00,24.94,24.94,24.87,24.87,46300.0,17.8458,17.8458,17.7957,17.7957,46300.0
2011-07-20 10:50:00,24.88,24.88,24.85,24.88,49300.0,17.8029,17.8029,17.7814,17.8029,49300.0
2011-07-20 10:55:00,24.88,24.89,24.87,24.88,52600.0,17.8029,17.8101,17.7957,17.8029,52600.0
2011-07-20 11:00:00,24.88,24.93,24.88,24.88,85700.0,17.8029,17.8387,17.8029,17.8029,85700.0
2011-07-20 11:05:00,24.88,24.89,24.84,24.86,132400.0,17.8029,17.8101,17.7743,17.7886,132400.0
2011-07-20 11:10:00,24.86,24.87,24.85,24.87,97900.0,17.7886,17.7957,17.7814,17.7957,97900.0
2011-07-20 11:15:00,24.87,24.97,24.86,24.95,93700.0,17.7957,17.8673,17.7886,17.853,93700.0
2011-07-20 11:20:00,24.95,24.96,24.89,24.9,79000.0,17.853,17.8601,17.8101,17.8172,79000.0
2011-07-20 11:25:00,24.9,24.91,24.86,24.86,48200.0,17.8172,17.8244,17.7886,17.7886,48200.0
2011-07-20 11:30:00,24.86,24.91,24.86,24.91,56200.0,17.7886,17.8244,17.7886,17.8244,56200.0
2011-07-20 11:35:00,24.9,24.9,24.88,24.88,20900.0,17.8172,17.8172,17.8029,17.8029,20900.0
2011-07-20 11:40:00,24.89,24.9,24.86,24.88,61900.0,17.8101,17.8172,17.7886,17.8029,61900.0
2011-07-20 11:45:00,24.88,24.88,24.8,24.81,71000.0,17.8029,17.8029,17.7457,17.7528,71000.0
2011-07-20 11:50:00,24.82,24.84,24.8,24.83,41000.0,17.76,17.7743,17.7457,17.7671,41000.0
2011-07-20 11:55:00,24.84,24.84,24.78,24.8,129900.0,17.7743,17.7743,17.7313,17.7457,129900.0
2011-07-20 12:00:00,24.8,24.81,24.79,24.79,70500.0,17.7457,17.7528,17.7385,17.7385,70500.0
2011-07-20 12:05:00,24.79,24.8,24.75,24.77,59900.0,17.7385,17.7457,17.7099,17.7242,59900.0
2011-07-20 12:10:00,24.77,24.78,24.74,24.75,89700.0,17.7242,17.7313,17.7027,17.7099,89700.0
2011-07-20 12:15:00,24.76,24.76,24.75,24.76,16200.0,17.717,17.717,17.7099,17.717,16200.0
2011-07-20 12:20:00,24.76,24.76,24.68,24.7,188300.0,17.717,17.717,17.6598,17.6741,188300.0
2011-07-20 12:25:00,24.7,24.71,24.69,24.69,54300.0,17.6741,17.6813,17.6669,17.6669,54300.0
2011-07-20 12:30:00,24.69,24.72,24.69,24.71,89700.0,17.6669,17.6884,17.6669,17.6813,89700.0
2011-07-20 12:35:00,24.71,24.78,24.71,24.76,61100.0,17.6813,17.7313,17.6813,17.717,61100.0
2011-07-20 12:40:00,24.75,24.77,24.75,24.77,33400.0,17.7099,17.7242,17.7099,17.7242,33400.0
2011-07-20 12:45:00,24.76,24.79,24.76,24.77,40100.0,17.717,17.7385,17.717,17.7242,40100.0
2011-07-20 12:50:00,24.78,24.78,24.77,24.77,64000.0,17.7313,17.7313,17.7242,17.7242,64000.0
2011-07-20 12:55:00,24.78,24.8,24.75,24.8,80800.0,17.7313,17.7457,17.7099,17.7457,80800.0
2011-07-20 13:00:00,24.8,24.81,24.79,24.81,47500.0,17.7457,17.7528,17.7385,17.7528,47500.0
2011-07-20 13:05:00,24.81,24.82,24.8,24.82,52900.0,17.7528,17.76,17.7457,17.76,52900.0
2011-07-20 13:10:00,24.82,24.83,24.81,24.81,28900.0,17.76,17.7671,17.7528,17.7528,28900.0
2011-07-20 13:15:00,24.81,24.83,24.81,24.81,67300.0,17.7528,17.7671,17.7528,17.7528,67300.0
2011-07-20 13:20:00,24.81,24.86,24.81,24.86,58100.0,17.7528,17.7886,17.7528,17.7886,58100.0
2011-07-20 13:25:00,24.86,24.91,24.85,24.89,34500.0,17.7886,17.8244,17.7814,17.8101,34500.0
2011-07-20 13:30:00,24.89,24.9,24.87,24.87,120400.0,17.8101,17.8172,17.7957,17.7957,120400.0
2011-07-20 13:35:00,24.87,24.93,24.86,24.91,83600.0,17.7957,17.8387,17.7886,17.8244,83600.0
2011-07-20 13:40:00,24.91,24.93,24.9,24.92,45900.0,17.8244,17.8387,17.8172,17.8315,45900.0
2011-07-20 13:45:00,24.92,24.93,24.9,24.92,35700.0,17.8315,17.8387,17.8172,17.8315,35700.0
2011-07-20 13:50:00,24.91,24.95,24.91,24.95,29700.0,17.8244,17.853,17.8244,17.853,29700.0
2011-07-20 13:55:00,24.95,24.95,24.94,24.94,28100.0,17.853,17.853,17.8458,17.8458,28100.0
2011-07-20 14:00:00,24.95,24.98,24.94,24.98,42100.0,17.853,17.8745,17.8458,17.8745,42100.0
2011-07-20 14:05:00,24.98,25.0,24.97,25.0,105600.0,17.8745,17.8888,17.8673,17.8888,105600.0
2011-07-20 14:10:00,24.99,25.0,24.98,24.99,21700.0,17.8816,17.8888,17.8745,17.8816,21700.0
2011-07-20 14:15:00,24.98,25.0,24.97,24.99,34100.0,17.8745,17.8888,17.8673,17.8816,34100.0
2011-07-20 14:20:00,24.98,25.0,24.98,25.0,45400.0,17.8745,17.8888,17.8745,17.8888,45400.0
2011-07-20 14:25:00,25.0,25.0,24.99,24.99,31000.0,17.8888,17.8888,17.8816,17.8816,31000.0
2011-07-20 14:30:00,25.0,25.0,24.98,24.99,57200.0,17.8888,17.8888,17.8745,17.8816,57200.0
2011-07-20 14:35:00,24.99,24.99,24.98,24.98,27400.0,17.8816,17.8816,17.8745,17.8745,27400.0
2011-07-20 14:40:00,24.99,25.01,24.98,24.99,56200.0,17.8816,17.8959,17.8745,17.8816,56200.0
2011-07-20 14:45:00,24.98,24.99,24.92,24.92,56300.0,17.8745,17.8816,17.8315,17.8315,56300.0
2011-07-20 14:50:00,24.93,24.97,24.92,24.96,72900.0,17.8387,17.8673,17.8315,17.8601,72900.0
2011-07-20 14:55:00,24.96,24.97,24.95,24.97,64400.0,17.8601,17.8673,17.853,17.8673,64400.0
2011-07-20 15:00:00,24.97,24.97,24.95,24.96,60800.0,17.8673,17.8673,17.853,17.8601,60800.0
2011-07-20 15:05:00,24.96,24.99,24.95,24.99,78000.0,17.8601,17.8816,17.853,17.8816,78000.0
2011-07-20 15:10:00,24.99,24.99,24.95,24.95,112900.0,17.8816,17.8816,17.853,17.853,112900.0
2011-07-20 15:15:00,24.95,24.97,24.95,24.96,44400.0,17.853,17.8673,17.853,17.8601,44400.0
2011-07-20 15:20:00,24.96,24.97,24.94,24.94,166600.0,17.8601,17.8673,17.8458,17.8458,166600.0
2011-07-20 15:25:00,24.94,24.97,24.94,24.96,157100.0,17.8458,17.8673,17.8458,17.8601,157100.0
2011-07-20 15:30:00,24.96,24.96,24.95,24.95,99500.0,17.8601,17.8601,17.853,17.853,99500.0
2011-07-20 15:35:00,24.95,24.98,24.95,24.97,106200.0,17.853,17.8745,17.853,17.8673,106200.0
2011-07-20 15:40:00,24.98,24.98,24.95,24.95,67900.0,17.8745,17.8745,17.853,17.853,67900.0
2011-07-20 15:45:00,24.95,24.96,24.93,24.95,332000.0,17.853,17.8601,17.8387,17.853,332000.0
2011-07-20 15:50:00,24.96,24.96,24.9,24.91,204200.0,17.8601,17.8601,17.8172,17.8244,204200.0
2011-07-20 15:55:00,24.91,24.95,24.9,24.94,414400.0,17.8244,17.853,17.8172,17.8458,414400.0
2011-07-21 09:30:00,25.16,25.28,25.16,25.28,128800.0,18.0033,18.0891,18.0033,18.0891,128800.0
2011-07-21 09:35:00,25.27,25.37,25.26,25.37,85800.0,18.082,18.1535,18.0748,18.1535,85800.0
2011-07-21 09:40:00,25.37,25.37,25.31,25.37,93600.0,18.1535,18.1535,18.1106,18.1535,93600.0
2011-07-21 09:45:00,25.36,25.44,25.34,25.42,105900.0,18.1464,18.2036,18.132,18.1893,105900.0
2011-07-21 09:50:00,25.42,25.49,25.42,25.49,108900.0,18.1893,18.2394,18.1893,18.2394,108900.0
2011-07-21 09:55:00,25.49,25.59,25.46,25.59,169300.0,18.2394,18.3109,18.2179,18.3109,169300.0
2011-07-21 10:00:00,25.59,25.68,25.57,25.68,186800.0,18.3109,18.3753,18.2966,18.3753,186800.0
2011-07-21 10:05:00,25.68,25.73,25.64,25.64,150200.0,18.3753,18.4111,18.3467,18.3467,150200.0
2011-07-21 10:10:00,25.64,25.71,25.62,25.69,143600.0,18.3467,18.3968,18.3324,18.3825,143600.0
2011-07-21 10:15:00,25.69,25.8,25.67,25.67,314500.0,18.3825,18.4612,18.3682,18.3682,314500.0
2011-07-21 10:20:00,25.67,25.69,25.63,25.68,100700.0,18.3682,18.3825,18.3396,18.3753,100700.0
2011-07-21 10:25:00,25.67,25.75,25.67,25.74,110200.0,18.3682,18.4254,18.3682,18.4183,110200.0
2011-07-21 10:30:00,25.74,25.75,25.72,25.72,83500.0,18.4183,18.4254,18.404,18.404,83500.0
2011-07-21 10:35:00,25.72,25.76,25.7,25.75,140700.0,18.404,18.4326,18.3896,18.4254,140700.0
2011-07-21 10:40:00,25.75,25.83,25.74,25.78,167600.0,18.4254,18.4827,18.4183,18.4469,167600.0
2011-07-21 10:45:00,25.78,25.82,25.76,25.81,247300.0,18.4469,18.4755,18.4326,18.4684,247300.0
2011-07-21 10:50:00,25.8,25.83,25.78,25.79,113500.0,18.4612,18.4827,18.4469,18.454,113500.0
2011-07-21 10:55:00,25.79,25.81,25.78,25.79,108900.0,18.454,18.4684,18.4469,18.454,108900.0
2011-07-21 11:00:00,25.79,25.82,25.78,25.78,88700.0,18.454,18.4755,18.4469,18.4469,88700.0
2011-07-21 11:05:00,25.78,25.78,25.74,25.76,64000.0,18.4469,18.4469,18.4183,18.4326,64000.0
2011-07-21 11:10:00,25.76,25.79,25.75,25.79,106400.0,18.4326,18.454,18.4254,18.454,106400.0
2011-07-21 11:15:00,25.79,25.82,25.76,25.81,84900.0,18.454,18.4755,18.4326,18.4684,84900.0
2011-07-21 11:20:00,25.81,25.81,25.75,25.78,84700.0,18.4684,18.4684,18.4254,18.4469,84700.0
2011-07-21 11:25:00,25.79,25.79,25.7,25.76,98600.0,18.454,18.454,18.3896,18.4326,98600.0
2011-07-21 11:30:00,25.75,25.75,25.71,25.72,38500.0,18.4254,18.4254,18.3968,18.404,38500.0
2011-07-21 11:35:00,25.72,25.75,25.72,25.75,53100.0,18.404,18.4254,18.404,18.4254,53100.0
2011-07-21 11:40:00,25.75,25.75,25.73,25.74,42700.0,18.4254,18.4254,18.4111,18.4183,42700.0
2011-07-21 11:45:00,25.73,25.74,25.71,25.72,49500.0,18.4111,18.4183,18.3968,18.404,49500.0
2011-07-21 11:50:00,25.71,25.72,25.69,25.7,139400.0,18.3968,18.404,18.3825,18.3896,139400.0
2011-07-21 11:55:00,25.7,25.71,25.68,25.7,129700.0,18.3896,18.3968,18.3753,18.3896,129700.0
2011-07-21 12:00:00,25.68,25.7,25.67,25.69,77800.0,18.3753,18.3896,18.3682,18.3825,77800.0
2011-07-21 12:05:00,25.7,25.71,25.68,25.7,74700.0,18.3896,18.3968,18.3753,18.3896,74700.0
2011-07-21 12:10:00,25.7,25.72,25.69,25.71,92800.0,18.3896,18.404,18.3825,18.3968,92800.0
2011-07-21 12:15:00,25.72,25.74,25.69,25.7,73600.0,18.404,18.4183,18.3825,18.3896,73600.0
2011-07-21 12:20:00,25.7,25.73,25.69,25.72,50200.0,18.3896,18.4111,18.3825,18.404,50200.0
2011-07-21 12:25:00,25.72,25.74,25.7,25.74,68800.0,18.404,18.4183,18.3896,18.4183,68800.0
2011-07-21 12:30:00,25.74,25.74,25.72,25.73,45900.0,18.4183,18.4183,18.404,18.4111,45900.0
2011-07-21 12:35:00,25.72,25.78,25.72,25.76,146000.0,18.404,18.4469,18.404,18.4326,146000.0
2011-07-21 12:40:00,25.76,25.89,25.76,25.89,176000.0,18.4326,18.5256,18.4326,18.5256,176000.0
2011-07-21 12:45:00,25.89,25.93,25.84,25.89,184400.0,18.5256,18.5542,18.4898,18.5256,184400.0
2011-07-21 12:50:00,25.89,25.89,25.76,25.76,225500.0,18.5256,18.5256,18.4326,18.4326,225500.0
2011-07-21 12:55:00,25.76,25.86,25.75,25.86,75300.0,18.4326,18.5041,18.4254,18.5041,75300.0
2011-07-21 13:00:00,25.86,25.94,25.83,25.92,108400.0,18.5041,18.5614,18.4827,18.5471,108400.0
2011-07-21 13:05:00,25.92,25.92,25.84,25.85,98300.0,18.5471,18.5471,18.4898,18.497,98300.0
2011-07-21 13:10:00,25.85,25.86,25.83,25.85,93700.0,18.497,18.5041,18.4827,18.497,93700.0
2011-07-21 13:15:00,25.85,25.92,25.84,25.89,77800.0,18.497,18.5471,18.4898,18.5256,77800.0
2011-07-21 13:20:00,25.9,25.91,25.87,25.88,87900.0,18.5328,18.5399,18.5113,18.5184,87900.0
2011-07-21 13:25:00,25.88,25.93,25.88,25.93,102100.0,18.5184,18.5542,18.5184,18.5542,102100.0
2011-07-21 13:30:00,25.93,25.94,25.87,25.89,74100.0,18.5542,18.5614,18.5113,18.5256,74100.0
2011-07-21 13:35:00,25.89,25.92,25.89,25.92,53700.0,18.5256,18.5471,18.5256,18.5471,53700.0
2011-07-21 13:40:00,25.92,25.92,25.84,25.84,58000.0,18.5471,18.5471,18.4898,18.4898,58000.0
2011-07-21 13:45:00,25.84,25.85,25.83,25.83,50700.0,18.4898,18.497,18.4827,18.4827,50700.0
2011-07-21 13:50:00,25.83,25.84,25.82,25.82,50600.0,18.4827,18.4898,18.4755,18.4755,50600.0
2011-07-21 13:55:00,25.82,25.84,25.82,25.84,90900.0,18.4755,18.4898,18.4755,18.4898,90900.0
2011-07-21 14:00:00,25.84,25.84,25.82,25.84,140900.0,18.4898,18.4898,18.4755,18.4898,140900.0
2011-07-21 14:05:00,25.84,25.89,25.84,25.89,85100.0,18.4898,18.5256,18.4898,18.5256,85100.0
2011-07-21 14:10:00,25.89,25.91,25.88,25.9,76100.0,18.5256,18.5399,18.5184,18.5328,76100.0
2011-07-21 14:15:00,25.9,25.91,25.89,25.89,141800.0,18.5328,18.5399,18.5256,18.5256,141800.0
2011-07-21 14:20:00,25.89,25.91,25.89,25.91,53900.0,18.5256,18.5399,18.5256,18.5399,53900.0
2011-07-21 14:25:00,25.91,25.95,25.91,25.95,129100.0,18.5399,18.5685,18.5399,18.5685,129100.0
2011-07-21 14:30:00,25.95,25.95,25.9,25.94,105600.0,18.5685,18.5685,18.5328,18.5614,105600.0
2011-07-21 14:35:00,25.94,25.95,25.94,25.94,59800.0,18.5614,18.5685,18.5614,18.5614,59800.0
2011-07-21 14:40:00,25.95,25.95,25.92,25.92,145000.0,18.5685,18.5685,18.5471,18.5471,145000.0
2011-07-21 14:45:00,25.92,25.93,25.9,25.9,134900.0,18.5471,18.5542,18.5328,18.5328,134900.0
2011-07-21 14:50:00,25.9,25.92,25.9,25.9,99000.0,18.5328,18.5471,18.5328,18.5328,99000.0
2011-07-21 14:55:00,25.9,25.94,25.9,25.93,119500.0,18.5328,18.5614,18.5328,18.5542,119500.0
2011-07-21 15:00:00,25.93,25.94,25.89,25.91,225900.0,18.5542,18.5614,18.5256,18.5399,225900.0
2011-07-21 15:05:00,25.92,25.92,25.86,25.86,238700.0,18.5471,18.5471,18.5041,18.5041,238700.0
2011-07-21 15:10:00,25.86,25.91,25.85,25.89,158000.0,18.5041,18.5399,18.497,18.5256,158000.0
2011-07-21 15:15:00,25.89,25.95,25.89,25.94,336000.0,18.5256,18.5685,18.5256,18.5614,336000.0
2011-07-21 15:20:00,25.94,25.94,25.89,25.91,352400.0,18.5614,18.5614,18.5256,18.5399,352400.0
2011-07-21 15:25:00,25.91,25.91,25.88,25.9,130900.0,18.5399,18.5399,18.5184,18.5328,130900.0
2011-07-21 15:30:00,25.9,25.9,25.85,25.85,293600.0,18.5328,18.5328,18.497,18.497,293600.0
2011-07-21 15:35:00,25.85,25.88,25.84,25.87,256500.0,18.497,18.5184,18.4898,18.5113,256500.0
2011-07-21 15:40:00,25.87,25.9,25.87,25.87,331800.0,18.5113,18.5328,18.5113,18.5113,331800.0
2011-07-21 15:45:00,25.88,25.9,25.87,25.89,364800.0,18.5184,18.5328,18.5113,18.5256,364800.0
2011-07-21 15:50:00,25.9,25.94,25.89,25.91,312700.0,18.5328,18.5614,18.5256,18.5399,312700.0
2011-07-21 15:55:00,25.91,25.91,25.86,25.88,594900.0,18.5399,18.5399,18.5041,18.5184,594900.0
2011-07-22 09:30:00,25.91,25.93,25.82,25.82,112000.0,18.5399,18.5542,18.4755,18.4755,112000.0
2011-07-22 09:35:00,25.82,25.9,25.78,25.79,95500.0,18.4755,18.5328,18.4469,18.454,95500.0
2011-07-22 09:40:00,25.79,25.79,25.65,25.67,159800.0,18.454,18.454,18.3539,18.3682,159800.0
2011-07-22 09:45:00,25.67,25.73,25.6,25.71,104600.0,18.3682,18.4111,18.3181,18.3968,104600.0
2011-07-22 09:50:00,25.71,25.73,25.68,25.7,102500.0,18.3968,18.4111,18.3753,18.3896,102500.0
2011-07-22 09:55:00,25.7,25.7,25.65,25.65,111800.0,18.3896,18.3896,18.3539,18.3539,111800.0
2011-07-22 10:00:00,25.65,25.69,25.65,25.68,120100.0,18.3539,18.3825,18.3539,18.3753,120100.0
2011-07-22 10:05:00,25.68,25.75,25.68,25.71,140100.0,18.3753,18.4254,18.3753,18.3968,140100.0
2011-07-22 10:10:00,25.71,25.72,25.7,25.7,82100.0,18.3968,18.404,18.3896,18.3896,82100.0
2011-07-22 10:15:00,25.71,25.71,25.62,25.65,140300.0,18.3968,18.3968,18.3324,18.3539,140300.0
2011-07-22 10:20:00,25.64,25.66,25.52,25.53,174500.0,18.3467,18.361,18.2608,18.268,174500.0
2011-07-22 10:25:00,25.53,25.55,25.52,25.53,98300.0,18.268,18.2823,18.2608,18.268,98300.0
2011-07-22 10:30:00,25.53,25.54,25.49,25.51,165400.0,18.268,18.2752,18.2394,18.2537,165400.0
2011-07-22 10:35:00,25.51,25.55,25.51,25.54,104700.0,18.2537,18.2823,18.2537,18.2752,104700.0
2011-07-22 10:40:00,25.54,25.61,25.54,25.59,143900.0,18.2752,18.3252,18.2752,18.3109,143900.0
2011-07-22 10:45:00,25.59,25.59,25.57,25.58,91400.0,18.3109,18.3109,18.2966,18.3038,91400.0
2011-07-22 10:50:00,25.57,25.58,25.55,25.56,169000.0,18.2966,18.3038,18.2823,18.2895,169000.0
2011-07-22 10:55:00,25.57,25.59,25.56,25.57,61600.0,18.2966,18.3109,18.2895,18.2966,61600.0
2011-07-22 11:00:00,25.58,25.6,25.56,25.59,99000.0,18.3038,18.3181,18.2895,18.3109,99000.0
2011-07-22 11:05:00,25.59,25.6,25.58,25.59,51800.0,18.3109,18.3181,18.3038,18.3109,51800.0
2011-07-22 11:10:00,25.59,25.61,25.59,25.6,114400.0,18.3109,18.3252,18.3109,18.3181,114400.0
2011-07-22 11:15:00,25.6,25.64,25.6,25.6,69100.0,18.3181,18.3467,18.3181,18.3181,69100.0
2011-07-22 11:20:00,25.6,25.63,25.59,25.63,90400.0,18.3181,18.3396,18.3109,18.3396,90400.0
2011-07-22 11:25:00,25.62,25.64,25.61,25.63,56400.0,18.3324,18.3467,18.3252,18.3396,56400.0
2011-07-22 11:30:00,25.63,25.63,25.59,25.62,141600.0,18.3396,18.3396,18.3109,18.3324,141600.0
2011-07-22 11:35:00,25.62,25.65,25.59,25.64,71400.0,18.3324,18.3539,18.3109,18.3467,71400.0
2011-07-22 11:40:00,25.64,25.65,25.61,25.65,87000.0,18.3467,18.3539,18.3252,18.3539,87000.0
2011-07-22 11:45:00,25.65,25.66,25.64,25.66,80600.0,18.3539,18.361,18.3467,18.361,80600.0
2011-07-22 11:50:00,25.66,25.68,25.65,25.66,81700.0,18.361,18.3753,18.3539,18.361,81700.0
2011-07-22 11:55:00,25.66,25.7,25.66,25.68,107300.0,18.361,18.3896,18.361,18.3753,107300.0
2011-07-22 12:00:00,25.68,25.69,25.67,25.68,62800.0,18.3753,18.3825,18.3682,18.3753,62800.0
2011-07-22 12:05:00,25.68,25.7,25.67,25.7,114900.0,18.3753,18.3896,18.3682,18.3896,114900.0
2011-07-22 12:10:00,25.7,25.72,25.68,25.71,120300.0,18.3896,18.404,18.3753,18.3968,120300.0
2011-07-22 12:15:00,25.71,25.71,25.7,25.7,48900.0,18.3968,18.3968,18.3896,18.3896,48900.0
2011-07-22 12:20:00,25.7,25.71,25.7,25.7,38700.0,18.3896,18.3968,18.3896,18.3896,38700.0
2011-07-22 12:25:00,25.71,25.71,25.7,25.71,61300.0,18.3968,18.3968,18.3896,18.3968,61300.0
2011-07-22 12:30:00,25.71,25.71,25.69,25.7,46500.0,18.3968,18.3968,18.3825,18.3896,46500.0
2011-07-22 12:35:00,25.7,25.71,25.68,25.69,75800.0,18.3896,18.3968,18.3753,18.3825,75800.0
2011-07-22 12:40:00,25.69,25.71,25.69,25.7,107500.0,18.3825,18.3968,18.3825,18.3896,107500.0
2011-07-22 12:45:00,25.69,25.71,25.69,25.7,97400.0,18.3825,18.3968,18.3825,18.3896,97400.0
2011-07-22 12:50:00,25.7,25.71,25.7,25.71,75200.0,18.3896,18.3968,18.3896,18.3968,75200.0
2011-07-22 12:55:00,25.7,25.75,25.7,25.73,80800.0,18.3896,18.4254,18.3896,18.4111,80800.0
2011-07-22 13:00:00,25.73,25.73,25.69,25.71,82900.0,18.4111,18.4111,18.3825,18.3968,82900.0
2011-07-22 13:05:00,25.71,25.73,25.7,25.71,53700.0,18.3968,18.4111,18.3896,18.3968,53700.0
2011-07-22 13:10:00,25.71,25.73,25.69,25.72,39200.0,18.3968,18.4111,18.3825,18.404,39200.0
2011-07-22 13:15:00,25.73,25.73,25.72,25.72,50600.0,18.4111,18.4111,18.404,18.404,50600.0
2011-07-22 13:20:00,25.73,25.74,25.72,25.73,51300.0,18.4111,18.4183,18.404,18.4111,51300.0
2011-07-22 13:25:00,25.73,25.76,25.73,25.76,133900.0,18.4111,18.4326,18.4111,18.4326,133900.0
2011-07-22 13:30:00,25.75,25.76,25.73,25.75,150300.0,18.4254,18.4326,18.4111,18.4254,150300.0
2011-07-22 13:35:00,25.76,25.76,25.73,25.74,73600.0,18.4326,18.4326,18.4111,18.4183,73600.0
2011-07-22 13:40:00,25.73,25.74,25.72,25.73,36600.0,18.4111,18.4183,18.404,18.4111,36600.0
2011-07-22 13:45:00,25.73,25.75,25.71,25.72,107000.0,18.4111,18.4254,18.3968,18.404,107000.0
2011-07-22 13:50:00,25.72,25.74,25.72,25.73,50800.0,18.404,18.4183,18.404,18.4111,50800.0
2011-07-22 13:55:00,25.73,25.75,25.73,25.73,41700.0,18.4111,18.4254,18.4111,18.4111,41700.0
2011-07-22 14:00:00,25.73,25.75,25.73,25.74,72600.0,18.4111,18.4254,18.4111,18.4183,72600.0
2011-07-22 14:05:00,25.74,25.75,25.7,25.74,94700.0,18.4183,18.4254,18.3896,18.4183,94700.0
2011-07-22 14:10:00,25.75,25.76,25.74,25.74,40400.0,18.4254,18.4326,18.4183,18.4183,40400.0
2011-07-22 14:15:00,25.74,25.76,25.74,25.74,40300.0,18.4183,18.4326,18.4183,18.4183,40300.0
2011-07-22 14:20:00,25.74,25.75,25.73,25.73,92000.0,18.4183,18.4254,18.4111,18.4111,92000.0
2011-07-22 14:25:00,25.73,25.74,25.73,25.73,51800.0,18.4111,18.4183,18.4111,18.4111,51800.0
2011-07-22 14:30:00,25.73,25.75,25.73,25.74,37200.0,18.4111,18.4254,18.4111,18.4183,37200.0
2011-07-22 14:35:00,25.73,25.75,25.73,25.75,107900.0,18.4111,18.4254,18.4111,18.4254,107900.0
2011-07-22 14:40:00,25.75,25.77,25.74,25.77,114900.0,18.4254,18.4397,18.4183,18.4397,114900.0
2011-07-22 14:45:00,25.77,25.8,25.75,25.76,192500.0,18.4397,18.4612,18.4254,18.4326,192500.0
2011-07-22 14:50:00,25.76,25.79,25.75,25.79,63000.0,18.4326,18.454,18.4254,18.454,63000.0
2011-07-22 14:55:00,25.79,25.82,25.79,25.82,49300.0,18.454,18.4755,18.454,18.4755,49300.0
2011-07-22 15:00:00,25.82,25.83,25.81,25.82,70700.0,18.4755,18.4827,18.4684,18.4755,70700.0
2011-07-22 15:05:00,25.82,25.83,25.81,25.81,117800.0,18.4755,18.4827,18.4684,18.4684,117800.0
2011-07-22 15:10:00,25.81,25.82,25.78,25.78,117000.0,18.4684,18.4755,18.4469,18.4469,117000.0
2011-07-22 15:15:00,25.78,25.81,25.78,25.81,63100.0,18.4469,18.4684,18.4469,18.4684,63100.0
2011-07-22 15:20:00,25.81,25.81,25.78,25.78,70100.0,18.4684,18.4684,18.4469,18.4469,70100.0
2011-07-22 15:25:00,25.78,25.81,25.78,25.79,91900.0,18.4469,18.4684,18.4469,18.454,91900.0
2011-07-22 15:30:00,25.78,25.79,25.74,25.74,105700.0,18.4469,18.454,18.4183,18.4183,105700.0
2011-07-22 15:35:00,25.74,25.76,25.72,25.75,213000.0,18.4183,18.4326,18.404,18.4254,213000.0
2011-07-22 15:40:00,25.74,25.76,25.72,25.76,148600.0,18.4183,18.4326,18.404,18.4326,148600.0
2011-07-22 15:45:00,25.76,25.8,25.76,25.77,140300.0,18.4326,18.4612,18.4326,18.4397,140300.0
2011-07-22 15:50:00,25.77,25.78,25.74,25.74,132100.0,18.4397,18.4469,18.4183,18.4183,132100.0
2011-07-22 15:55:00,25.75,25.78,25.74,25.77,361600.0,18.4254,18.4469,18.4183,18.4397,361600.0
2011-07-25 09:30:00,25.63,25.71,25.61,25.63,231800.0,18.3396,18.3968,18.3252,18.3396,231800.0
2011-07-25 09:35:00,25.63,25.65,25.56,25.59,339500.0,18.3396,18.3539,18.2895,18.3109,339500.0
2011-07-25 09:40:00,25.59,25.61,25.42,25.54,144400.0,18.3109,18.3252,18.1893,18.2752,144400.0
2011-07-25 09:45:00,25.55,25.58,25.5,25.5,123200.0,18.2823,18.3038,18.2465,18.2465,123200.0
2011-07-25 09:50:00,25.5,25.6,25.5,25.53,121200.0,18.2465,18.3181,18.2465,18.268,121200.0
2011-07-25 09:55:00,25.53,25.64,25.52,25.63,108900.0,18.268,18.3467,18.2608,18.3396,108900.0
2011-07-25 10:00:00,25.63,25.66,25.58,25.58,80700.0,18.3396,18.361,18.3038,18.3038,80700.0
2011-07-25 10:05:00,25.58,25.64,25.58,25.64,91300.0,18.3038,18.3467,18.3038,18.3467,91300.0
2011-07-25 10:10:00,25.65,25.7,25.6,25.63,214800.0,18.3539,18.3896,18.3181,18.3396,214800.0
2011-07-25 10:15:00,25.63,25.68,25.61,25.67,64800.0,18.3396,18.3753,18.3252,18.3682,64800.0
2011-07-25 10:20:00,25.66,25.71,25.66,25.69,99200.0,18.361,18.3968,18.361,18.3825,99200.0
2011-07-25 10:25:00,25.7,25.72,25.65,25.65,89500.0,18.3896,18.404,18.3539,18.3539,89500.0
2011-07-25 10:30:00,25.64,25.67,25.64,25.64,81100.0,18.3467,18.3682,18.3467,18.3467,81100.0
2011-07-25 10:35:00,25.64,25.66,25.63,25.65,86400.0,18.3467,18.361,18.3396,18.3539,86400.0
2011-07-25 10:40:00,25.65,25.71,25.65,25.68,105300.0,18.3539,18.3968,18.3539,18.3753,105300.0
2011-07-25 10:45:00,25.68,25.7,25.64,25.65,99000.0,18.3753,18.3896,18.3467,18.3539,99000.0
2011-07-25 10:50:00,25.65,25.66,25.6,25.61,89400.0,18.3539,18.361,18.3181,18.3252,89400.0
2011-07-25 10:55:00,25.61,25.65,25.61,25.65,63600.0,18.3252,18.3539,18.3252,18.3539,63600.0
2011-07-25 11:00:00,25.65,25.69,25.65,25.65,93600.0,18.3539,18.3825,18.3539,18.3539,93600.0
2011-07-25 11:05:00,25.66,25.68,25.65,25.67,83800.0,18.361,18.3753,18.3539,18.3682,83800.0
2011-07-25 11:10:00,25.67,25.7,25.66,25.66,63100.0,18.3682,18.3896,18.361,18.361,63100.0
2011-07-25 11:15:00,25.66,25.7,25.65,25.68,47800.0,18.361,18.3896,18.3539,18.3753,47800.0
2011-07-25 11:20:00,25.68,25.73,25.68,25.73,77500.0,18.3753,18.4111,18.3753,18.4111,77500.0
2011-07-25 11:25:00,25.74,25.76,25.73,25.73,61300.0,18.4183,18.4326,18.4111,18.4111,61300.0
2011-07-25 11:30:00,25.73,25.74,25.71,25.71,28300.0,18.4111,18.4183,18.3968,18.3968,28300.0
2011-07-25 11:35:00,25.72,25.74,25.69,25.7,103600.0,18.404,18.4183,18.3825,18.3896,103600.0
2011-07-25 11:40:00,25.71,25.71,25.65,25.65,72800.0,18.3968,18.3968,18.3539,18.3539,72800.0
2011-07-25 11:45:00,25.66,25.67,25.65,25.65,81400.0,18.361,18.3682,18.3539,18.3539,81400.0
2011-07-25 11:50:00,25.65,25.66,25.63,25.63,58000.0,18.3539,18.361,18.3396,18.3396,58000.0
2011-07-25 11:55:00,25.64,25.67,25.63,25.67,42300.0,18.3467,18.3682,18.3396,18.3682,42300.0
2011-07-25 12:00:00,25.67,25.71,25.67,25.71,35000.0,18.3682,18.3968,18.3682,18.3968,35000.0
2011-07-25 12:05:00,25.7,25.76,25.7,25.71,106200.0,18.3896,18.4326,18.3896,18.3968,106200.0
2011-07-25 12:10:00,25.71,25.73,25.71,25.72,38800.0,18.3968,18.4111,18.3968,18.404,38800.0
2011-07-25 12:15:00,25.73,25.75,25.72,25.73,53300.0,18.4111,18.4254,18.404,18.4111,53300.0
2011-07-25 12:20:00,25.74,25.75,25.72,25.75,32500.0,18.4183,18.4254,18.404,18.4254,32500.0
2011-07-25 12:25:00,25.75,25.76,25.75,25.75,52400.0,18.4254,18.4326,18.4254,18.4254,52400.0
2011-07-25 12:30:00,25.76,25.78,25.75,25.78,52500.0,18.4326,18.4469,18.4254,18.4469,52500.0
2011-07-25 12:35:00,25.78,25.82,25.78,25.82,124900.0,18.4469,18.4755,18.4469,18.4755,124900.0
2011-07-25 12:40:00,25.82,25.82,25.78,25.79,118600.0,18.4755,18.4755,18.4469,18.454,118600.0
2011-07-25 12:45:00,25.79,25.8,25.76,25.76,109900.0,18.454,18.4612,18.4326,18.4326,109900.0
2011-07-25 12:50:00,25.77,25.79,25.75,25.77,73300.0,18.4397,18.454,18.4254,18.4397,73300.0
2011-07-25 12:55:00,25.77,25.78,25.75,25.76,47700.0,18.4397,18.4469,18.4254,18.4326,47700.0
2011-07-25 13:00:00,25.76,25.78,25.75,25.78,38400.0,18.4326,18.4469,18.4254,18.4469,38400.0
2011-07-25 13:05:00,25.78,25.8,25.78,25.78,59100.0,18.4469,18.4612,18.4469,18.4469,59100.0
2011-07-25 13:10:00,25.78,25.79,25.78,25.79,56400.0,18.4469,18.454,18.4469,18.454,56400.0
2011-07-25 13:15:00,25.79,25.8,25.78,25.8,59600.0,18.454,18.4612,18.4469,18.4612,59600.0
2011-07-25 13:20:00,25.8,25.8,25.79,25.8,38100.0,18.4612,18.4612,18.454,18.4612,38100.0
2011-07-25 13:25:00,25.79,25.8,25.78,25.79,37200.0,18.454,18.4612,18.4469,18.454,37200.0
2011-07-25 13:30:00,25.79,25.81,25.78,25.8,79900.0,18.454,18.4684,18.4469,18.4612,79900.0
2011-07-25 13:35:00,25.81,25.81,25.77,25.77,46700.0,18.4684,18.4684,18.4397,18.4397,46700.0
2011-07-25 13:40:00,25.77,25.78,25.77,25.77,18500.0,18.4397,18.4469,18.4397,18.4397,18500.0
2011-07-25 13:45:00,25.78,25.78,25.76,25.78,60400.0,18.4469,18.4469,18.4326,18.4469,60400.0
2011-07-25 13:50:00,25.78,25.78,25.75,25.75,51300.0,18.4469,18.4469,18.4254,18.4254,51300.0
2011-07-25 13:55:00,25.75,25.77,25.73,25.73,56700.0,18.4254,18.4397,18.4111,18.4111,56700.0
2011-07-25 14:00:00,25.73,25.78,25.73,25.78,56500.0,18.4111,18.4469,18.4111,18.4469,56500.0
2011-07-25 14:05:00,25.77,25.79,25.76,25.78,73300.0,18.4397,18.454,18.4326,18.4469,73300.0
2011-07-25 14:10:00,25.79,25.79,25.76,25.77,43200.0,18.454,18.454,18.4326,18.4397,43200.0
2011-07-25 14:15:00,25.77,25.78,25.76,25.78,42100.0,18.4397,18.4469,18.4326,18.4469,42100.0
2011-07-25 14:20:00,25.78,25.79,25.76,25.77,48800.0,18.4469,18.454,18.4326,18.4397,48800.0
2011-07-25 14:25:00,25.76,25.76,25.71,25.73,103800.0,18.4326,18.4326,18.3968,18.4111,103800.0
2011-07-25 14:30:00,25.73,25.74,25.71,25.72,50600.0,18.4111,18.4183,18.3968,18.404,50600.0
2011-07-25 14:35:00,25.72,25.75,25.69,25.69,81800.0,18.404,18.4254,18.3825,18.3825,81800.0
2011-07-25 14:40:00,25.69,25.71,25.68,25.68,93100.0,18.3825,18.3968,18.3753,18.3753,93100.0
2011-07-25 14:45:00,25.68,25.71,25.68,25.7,41700.0,18.3753,18.3968,18.3753,18.3896,41700.0
2011-07-25 14:50:00,25.7,25.73,25.68,25.73,61200.0,18.3896,18.4111,18.3753,18.4111,61200.0
2011-07-25 14:55:00,25.72,25.74,25.72,25.74,81000.0,18.404,18.4183,18.404,18.4183,81000.0
2011-07-25 15:00:00,25.73,25.74,25.7,25.7,66600.0,18.4111,18.4183,18.3896,18.3896,66600.0
2011-07-25 15:05:00,25.7,25.72,25.7,25.71,63900.0,18.3896,18.404,18.3896,18.3968,63900.0
2011-07-25 15:10:00,25.71,25.72,25.7,25.71,65800.0,18.3968,18.404,18.3896,18.3968,65800.0
2011-07-25 15:15:00,25.71,25.75,25.71,25.72,135500.0,18.3968,18.4254,18.3968,18.404,135500.0
2011-07-25 15:20:00,25.72,25.73,25.7,25.7,79900.0,18.404,18.4111,18.3896,18.3896,79900.0
2011-07-25 15:25:00,25.71,25.73,25.67,25.73,129400.0,18.3968,18.4111,18.3682,18.4111,129400.0
2011-07-25 15:30:00,25.73,25.76,25.72,25.74,117900.0,18.4111,18.4326,18.404,18.4183,117900.0
2011-07-25 15:35:00,25.74,25.77,25.74,25.76,84200.0,18.4183,18.4397,18.4183,18.4326,84200.0
2011-07-25 15:40:00,25.76,25.78,25.75,25.77,197600.0,18.4326,18.4469,18.4254,18.4397,197600.0
2011-07-25 15:45:00,25.77,25.78,25.73,25.73,127300.0,18.4397,18.4469,18.4111,18.4111,127300.0
2011-07-25 15:50:00,25.73,25.74,25.71,25.73,145700.0,18.4111,18.4183,18.3968,18.4111,145700.0
2011-07-25 15:55:00,25.73,25.74,25.7,25.71,308700.0,18.4111,18.4183,18.3896,18.3968,308700.0
2011-07-26 09:30:00,25.7,25.85,25.7,25.79,137200.0,18.3896,18.497,18.3896,18.454,137200.0
2011-07-26 09:35:00,25.8,25.82,25.72,25.73,105800.0,18.4612,18.4755,18.404,18.4111,105800.0
2011-07-26 09:40:00,25.73,25.76,25.65,25.67,143300.0,18.4111,18.4326,18.3539,18.3682,143300.0
2011-07-26 09:45:00,25.68,25.69,25.63,25.68,136400.0,18.3753,18.3825,18.3396,18.3753,136400.0
2011-07-26 09:50:00,25.69,25.69,25.64,25.67,75700.0,18.3825,18.3825,18.3467,18.3682,75700.0
2011-07-26 09:55:00,25.67,25.71,25.65,25.69,85300.0,18.3682,18.3968,18.3539,18.3825,85300.0
2011-07-26 10:00:00,25.69,25.78,25.68,25.68,117100.0,18.3825,18.4469,18.3753,18.3753,117100.0
2011-07-26 10:05:00,25.68,25.69,25.64,25.66,82900.0,18.3753,18.3825,18.3467,18.361,82900.0
2011-07-26 10:10:00,25.66,25.72,25.66,25.69,111600.0,18.361,18.404,18.361,18.3825,111600.0
2011-07-26 10:15:00,25.7,25.7,25.64,25.67,79100.0,18.3896,18.3896,18.3467,18.3682,79100.0
2011-07-26 10:20:00,25.66,25.72,25.65,25.7,51800.0,18.361,18.404,18.3539,18.3896,51800.0
2011-07-26 10:25:00,25.69,25.71,25.68,25.71,38700.0,18.3825,18.3968,18.3753,18.3968,38700.0
2011-07-26 10:30:00,25.71,25.75,25.69,25.75,82900.0,18.3968,18.4254,18.3825,18.4254,82900.0
2011-07-26 10:35:00,25.75,25.8,25.75,25.8,55700.0,18.4254,18.4612,18.4254,18.4612,55700.0
2011-07-26 10:40:00,25.79,25.88,25.79,25.86,128400.0,18.454,18.5184,18.454,18.5041,128400.0
2011-07-26 10:45:00,25.87,25.94,25.87,25.93,101800.0,18.5113,18.5614,18.5113,18.5542,101800.0
2011-07-26 10:50:00,25.92,25.97,25.92,25.92,144800.0,18.5471,18.5828,18.5471,18.5471,144800.0
2011-07-26 10:55:00,25.93,25.93,25.82,25.85,89000.0,18.5542,18.5542,18.4755,18.497,89000.0
2011-07-26 11:00:00,25.86,25.88,25.83,25.84,57500.0,18.5041,18.5184,18.4827,18.4898,57500.0
2011-07-26 11:05:00,25.83,25.92,25.83,25.91,84100.0,18.4827,18.5471,18.4827,18.5399,84100.0
2011-07-26 11:10:00,25.92,25.94,25.91,25.94,89000.0,18.5471,18.5614,18.5399,18.5614,89000.0
2011-07-26 11:15:00,25.93,25.95,25.91,25.91,103900.0,18.5542,18.5685,18.5399,18.5399,103900.0
2011-07-26 11:20:00,25.91,25.92,25.88,25.89,56300.0,18.5399,18.5471,18.5184,18.5256,56300.0
2011-07-26 11:25:00,25.88,25.89,25.84,25.84,75100.0,18.5184,18.5256,18.4898,18.4898,75100.0
2011-07-26 11:30:00,25.84,25.88,25.83,25.88,55800.0,18.4898,18.5184,18.4827,18.5184,55800.0
2011-07-26 11:35:00,25.88,25.89,25.86,25.88,83800.0,18.5184,18.5256,18.5041,18.5184,83800.0
2011-07-26 11:40:00,25.88,25.88,25.84,25.84,28200.0,18.5184,18.5184,18.4898,18.4898,28200.0
2011-07-26 11:45:00,25.84,25.86,25.83,25.85,43300.0,18.4898,18.5041,18.4827,18.497,43300.0
2011-07-26 11:50:00,25.85,25.85,25.81,25.81,34100.0,18.497,18.497,18.4684,18.4684,34100.0
2011-07-26 11:55:00,25.81,25.84,25.81,25.83,40900.0,18.4684,18.4898,18.4684,18.4827,40900.0
2011-07-26 12:00:00,25.83,25.84,25.8,25.81,40100.0,18.4827,18.4898,18.4612,18.4684,40100.0
2011-07-26 12:05:00,25.82,25.84,25.81,25.82,33100.0,18.4755,18.4898,18.4684,18.4755,33100.0
2011-07-26 12:10:00,25.82,25.87,25.82,25.87,31700.0,18.4755,18.5113,18.4755,18.5113,31700.0
2011-07-26 12:15:00,25.87,25.9,25.86,25.88,80700.0,18.5113,18.5328,18.5041,18.5184,80700.0
2011-07-26 12:20:00,25.87,25.88,25.84,25.84,36200.0,18.5113,18.5184,18.4898,18.4898,36200.0
2011-07-26 12:25:00,25.84,25.86,25.84,25.85,29400.0,18.4898,18.5041,18.4898,18.497,29400.0
2011-07-26 12:30:00,25.85,25.85,25.83,25.84,28700.0,18.497,18.497,18.4827,18.4898,28700.0
2011-07-26 12:35:00,25.83,25.84,25.83,25.83,16600.0,18.4827,18.4898,18.4827,18.4827,16600.0
2011-07-26 12:40:00,25.83,25.84,25.82,25.82,14000.0,18.4827,18.4898,18.4755,18.4755,14000.0
2011-07-26 12:45:00,25.82,25.82,25.76,25.77,34300.0,18.4755,18.4755,18.4326,18.4397,34300.0
2011-07-26 12:50:00,25.76,25.79,25.76,25.77,29000.0,18.4326,18.454,18.4326,18.4397,29000.0
2011-07-26 12:55:00,25.77,25.79,25.77,25.78,26100.0,18.4397,18.454,18.4397,18.4469,26100.0
2011-07-26 13:00:00,25.77,25.78,25.76,25.76,40100.0,18.4397,18.4469,18.4326,18.4326,40100.0
2011-07-26 13:05:00,25.76,25.78,25.76,25.77,41000.0,18.4326,18.4469,18.4326,18.4397,41000.0
2011-07-26 13:10:00,25.77,25.78,25.73,25.75,60300.0,18.4397,18.4469,18.4111,18.4254,60300.0
2011-07-26 13:15:00,25.74,25.77,25.73,25.75,100700.0,18.4183,18.4397,18.4111,18.4254,100700.0
2011-07-26 13:20:00,25.74,25.75,25.72,25.72,46400.0,18.4183,18.4254,18.404,18.404,46400.0
2011-07-26 13:25:00,25.72,25.75,25.72,25.75,31500.0,18.404,18.4254,18.404,18.4254,31500.0
2011-07-26 13:30:00,25.74,25.75,25.74,25.74,12900.0,18.4183,18.4254,18.4183,18.4183,12900.0
2011-07-26 13:35:00,25.74,25.76,25.74,25.75,23000.0,18.4183,18.4326,18.4183,18.4254,23000.0
2011-07-26 13:40:00,25.75,25.76,25.75,25.76,28000.0,18.4254,18.4326,18.4254,18.4326,28000.0
2011-07-26 13:45:00,25.76,25.77,25.75,25.77,50400.0,18.4326,18.4397,18.4254,18.4397,50400.0
2011-07-26 13:50:00,25.77,25.8,25.77,25.78,52700.0,18.4397,18.4612,18.4397,18.4469,52700.0
2011-07-26 13:55:00,25.78,25.78,25.74,25.74,32000.0,18.4469,18.4469,18.4183,18.4183,32000.0
2011-07-26 14:00:00,25.75,25.81,25.74,25.79,67300.0,18.4254,18.4684,18.4183,18.454,67300.0
2011-07-26 14:05:00,25.79,25.85,25.79,25.85,58000.0,18.454,18.497,18.454,18.497,58000.0
2011-07-26 14:10:00,25.85,25.87,25.85,25.86,80400.0,18.497,18.5113,18.497,18.5041,80400.0
2011-07-26 14:15:00,25.86,25.89,25.85,25.89,94900.0,18.5041,18.5256,18.497,18.5256,94900.0
2011-07-26 14:20:00,25.89,25.89,25.85,25.86,54200.0,18.5256,18.5256,18.497,18.5041,54200.0
2011-07-26 14:25:00,25.85,25.88,25.83,25.88,63200.0,18.497,18.5184,18.4827,18.5184,63200.0
2011-07-26 14:30:00,25.87,25.88,25.85,25.87,58700.0,18.5113,18.5184,18.497,18.5113,58700.0
2011-07-26 14:35:00,25.87,25.88,25.82,25.82,73100.0,18.5113,18.5184,18.4755,18.4755,73100.0
2011-07-26 14:40:00,25.82,25.83,25.79,25.8,70400.0,18.4755,18.4827,18.454,18.4612,70400.0
2011-07-26 14:45:00,25.8,25.8,25.79,25.79,27900.0,18.4612,18.4612,18.454,18.454,27900.0
2011-07-26 14:50:00,25.8,25.82,25.79,25.81,95600.0,18.4612,18.4755,18.454,18.4684,95600.0
2011-07-26 14:55:00,25.81,25.84,25.79,25.79,83700.0,18.4684,18.4898,18.454,18.454,83700.0
2011-07-26 15:00:00,25.79,25.79,25.74,25.76,48700.0,18.454,18.454,18.4183,18.4326,48700.0
2011-07-26 15:05:00,25.76,25.76,25.74,25.74,45800.0,18.4326,18.4326,18.4183,18.4183,45800.0
2011-07-26 15:10:00,25.74,25.77,25.74,25.76,68400.0,18.4183,18.4397,18.4183,18.4326,68400.0
2011-07-26 15:15:00,25.77,25.77,25.75,25.75,88100.0,18.4397,18.4397,18.4254,18.4254,88100.0
2011-07-26 15:20:00,25.76,25.76,25.72,25.74,89500.0,18.4326,18.4326,18.404,18.4183,89500.0
2011-07-26 15:25:00,25.74,25.75,25.74,25.74,46500.0,18.4183,18.4254,18.4183,18.4183,46500.0
2011-07-26 15:30:00,25.74,25.79,25.74,25.79,207700.0,18.4183,18.454,18.4183,18.454,207700.0
2011-07-26 15:35:00,25.79,25.82,25.77,25.77,175500.0,18.454,18.4755,18.4397,18.4397,175500.0
2011-07-26 15:40:00,25.77,25.78,25.72,25.74,162500.0,18.4397,18.4469,18.404,18.4183,162500.0
2011-07-26 15:45:00,25.74,25.75,25.69,25.69,198100.0,18.4183,18.4254,18.3825,18.3825,198100.0
2011-07-26 15:50:00,25.69,25.7,25.67,25.68,274800.0,18.3825,18.3896,18.3682,18.3753,274800.0
2011-07-26 15:55:00,25.68,25.72,25.68,25.71,333200.0,18.3753,18.404,18.3753,18.3968,333200.0
2011-07-27 09:30:00,25.42,25.42,25.29,25.3,120800.0,18.2835,18.2835,18.19,18.1972,120800.0
2011-07-27 09:35:00,25.3,25.35,25.28,25.3,85300.0,18.1972,18.2332,18.1828,18.1972,85300.0
2011-07-27 09:40:00,25.31,25.34,25.29,25.32,93400.0,18.2044,18.226,18.19,18.2116,93400.0
2011-07-27 09:45:00,25.33,25.36,25.3,25.34,98400.0,18.2188,18.2403,18.1972,18.226,98400.0
2011-07-27 09:50:00,25.34,25.38,25.32,25.37,73600.0,18.226,18.2547,18.2116,18.2475,73600.0
2011-07-27 09:55:00,25.36,25.4,25.36,25.4,85600.0,18.2403,18.2691,18.2403,18.2691,85600.0
2011-07-27 10:00:00,25.4,25.4,25.33,25.36,95200.0,18.2691,18.2691,18.2188,18.2403,95200.0
2011-07-27 10:05:00,25.36,25.36,25.27,25.27,208400.0,18.2403,18.2403,18.1756,18.1756,208400.0
2011-07-27 10:10:00,25.27,25.31,25.26,25.31,233000.0,18.1756,18.2044,18.1684,18.2044,233000.0
2011-07-27 10:15:00,25.31,25.33,25.28,25.29,60600.0,18.2044,18.2188,18.1828,18.19,60600.0
2011-07-27 10:20:00,25.29,25.3,25.21,25.23,65600.0,18.19,18.1972,18.1325,18.1468,65600.0
2011-07-27 10:25:00,25.24,25.3,25.23,25.27,93500.0,18.154,18.1972,18.1468,18.1756,93500.0
2011-07-27 10:30:00,25.28,25.36,25.27,25.36,134800.0,18.1828,18.2403,18.1756,18.2403,134800.0
2011-07-27 10:35:00,25.36,25.41,25.36,25.38,88200.0,18.2403,18.2763,18.2403,18.2547,88200.0
2011-07-27 10:40:00,25.38,25.42,25.33,25.4,157700.0,18.2547,18.2835,18.2188,18.2691,157700.0
2011-07-27 10:45:00,25.4,25.44,25.34,25.44,209400.0,18.2691,18.2979,18.226,18.2979,209400.0
2011-07-27 10:50:00,25.44,25.49,25.42,25.47,147500.0,18.2979,18.3338,18.2835,18.3195,147500.0
2011-07-27 10:55:00,25.47,25.51,25.46,25.5,195500.0,18.3195,18.3482,18.3123,18.341,195500.0
2011-07-27 11:00:00,25.5,25.51,25.42,25.42,92200.0,18.341,18.3482,18.2835,18.2835,92200.0
2011-07-27 11:05:00,25.43,25.44,25.38,25.39,62000.0,18.2907,18.2979,18.2547,18.2619,62000.0
2011-07-27 11:10:00,25.38,25.4,25.37,25.37,45900.0,18.2547,18.2691,18.2475,18.2475,45900.0
2011-07-27 11:15:00,25.37,25.42,25.37,25.39,102400.0,18.2475,18.2835,18.2475,18.2619,102400.0
2011-07-27 11:20:00,25.39,25.4,25.35,25.37,42300.0,18.2619,18.2691,18.2332,18.2475,42300.0
2011-07-27 11:25:00,25.37,25.41,25.35,25.41,73400.0,18.2475,18.2763,18.2332,18.2763,73400.0
2011-07-27 11:30:00,25.42,25.53,25.42,25.48,133500.0,18.2835,18.3626,18.2835,18.3267,133500.0
2011-07-27 11:35:00,25.48,25.48,25.37,25.39,104100.0,18.3267,18.3267,18.2475,18.2619,104100.0
2011-07-27 11:40:00,25.39,25.41,25.37,25.38,52100.0,18.2619,18.2763,18.2475,18.2547,52100.0
2011-07-27 11:45:00,25.38,25.38,25.36,25.36,48700.0,18.2547,18.2547,18.2403,18.2403,48700.0
2011-07-27 11:50:00,25.36,25.36,25.3,25.35,89900.0,18.2403,18.2403,18.1972,18.2332,89900.0
2011-07-27 11:55:00,25.36,25.36,25.33,25.35,61000.0,18.2403,18.2403,18.2188,18.2332,61000.0
2011-07-27 12:00:00,25.35,25.35,25.31,25.33,66300.0,18.2332,18.2332,18.2044,18.2188,66300.0
2011-07-27 12:05:00,25.34,25.34,25.29,25.32,55700.0,18.226,18.226,18.19,18.2116,55700.0
2011-07-27 12:10:00,25.32,25.37,25.31,25.33,76200.0,18.2116,18.2475,18.2044,18.2188,76200.0
2011-07-27 12:15:00,25.33,25.34,25.3,25.3,32000.0,18.2188,18.226,18.1972,18.1972,32000.0
2011-07-27 12:20:00,25.3,25.32,25.3,25.3,186700.0,18.1972,18.2116,18.1972,18.1972,186700.0
2011-07-27 12:25:00,25.3,25.31,25.3,25.3,47000.0,18.1972,18.2044,18.1972,18.1972,47000.0
2011-07-27 12:30:00,25.3,25.33,25.3,25.33,82000.0,18.1972,18.2188,18.1972,18.2188,82000.0
2011-07-27 12:35:00,25.33,25.33,25.3,25.31,24500.0,18.2188,18.2188,18.1972,18.2044,24500.0
2011-07-27 12:40:00,25.32,25.37,25.31,25.35,47800.0,18.2116,18.2475,18.2044,18.2332,47800.0
2011-07-27 12:45:00,25.35,25.35,25.33,25.33,15700.0,18.2332,18.2332,18.2188,18.2188,15700.0
2011-07-27 12:50:00,25.33,25.34,25.31,25.32,56600.0,18.2188,18.226,18.2044,18.2116,56600.0
2011-07-27 12:55:00,25.32,25.34,25.31,25.31,30600.0,18.2116,18.226,18.2044,18.2044,30600.0
2011-07-27 13:00:00,25.32,25.32,25.3,25.31,94600.0,18.2116,18.2116,18.1972,18.2044,94600.0
2011-07-27 13:05:00,25.3,25.37,25.3,25.36,197200.0,18.1972,18.2475,18.1972,18.2403,197200.0
2011-07-27 13:10:00,25.36,25.38,25.34,25.35,62800.0,18.2403,18.2547,18.226,18.2332,62800.0
2011-07-27 13:15:00,25.34,25.37,25.34,25.37,120300.0,18.226,18.2475,18.226,18.2475,120300.0
2011-07-27 13:20:00,25.37,25.37,25.34,25.37,208900.0,18.2475,18.2475,18.226,18.2475,208900.0
2011-07-27 13:25:00,25.37,25.38,25.36,25.37,33600.0,18.2475,18.2547,18.2403,18.2475,33600.0
2011-07-27 13:30:00,25.37,25.38,25.36,25.37,51300.0,18.2475,18.2547,18.2403,18.2475,51300.0
2011-07-27 13:35:00,25.37,25.38,25.36,25.36,27400.0,18.2475,18.2547,18.2403,18.2403,27400.0
2011-07-27 13:40:00,25.37,25.42,25.36,25.41,75500.0,18.2475,18.2835,18.2403,18.2763,75500.0
2011-07-27 13:45:00,25.41,25.43,25.38,25.38,93500.0,18.2763,18.2907,18.2547,18.2547,93500.0
2011-07-27 13:50:00,25.38,25.39,25.37,25.37,30700.0,18.2547,18.2619,18.2475,18.2475,30700.0
2011-07-27 13:55:00,25.36,25.38,25.36,25.36,72300.0,18.2403,18.2547,18.2403,18.2403,72300.0
2011-07-27 14:00:00,25.36,25.38,25.35,25.37,224300.0,18.2403,18.2547,18.2332,18.2475,224300.0
2011-07-27 14:05:00,25.37,25.38,25.36,25.36,25400.0,18.2475,18.2547,18.2403,18.2403,25400.0
2011-07-27 14:10:00,25.36,25.38,25.35,25.35,70600.0,18.2403,18.2547,18.2332,18.2332,70600.0
2011-07-27 14:15:00,25.35,25.37,25.35,25.35,59200.0,18.2332,18.2475,18.2332,18.2332,59200.0
2011-07-27 14:20:00,25.35,25.36,25.35,25.36,20900.0,18.2332,18.2403,18.2332,18.2403,20900.0
2011-07-27 14:25:00,25.36,25.36,25.33,25.33,209000.0,18.2403,18.2403,18.2188,18.2188,209000.0
2011-07-27 14:30:00,25.32,25.35,25.3,25.33,140600.0,18.2116,18.2332,18.1972,18.2188,140600.0
2011-07-27 14:35:00,25.32,25.33,25.27,25.29,223800.0,18.2116,18.2188,18.1756,18.19,223800.0
2011-07-27 14:40:00,25.29,25.31,25.25,25.28,156900.0,18.19,18.2044,18.1612,18.1828,156900.0
2011-07-27 14:45:00,25.29,25.3,25.27,25.28,88500.0,18.19,18.1972,18.1756,18.1828,88500.0
2011-07-27 14:50:00,25.29,25.3,25.24,25.24,104700.0,18.19,18.1972,18.154,18.154,104700.0
2011-07-27 14:55:00,25.24,25.27,25.23,25.24,117000.0,18.154,18.1756,18.1468,18.154,117000.0
2011-07-27 15:00:00,25.24,25.28,25.23,25.23,150100.0,18.154,18.1828,18.1468,18.1468,150100.0
2011-07-27 15:05:00,25.23,25.23,25.17,25.19,100300.0,18.1468,18.1468,18.1037,18.1181,100300.0
2011-07-27 15:10:00,25.19,25.21,25.17,25.19,176200.0,18.1181,18.1325,18.1037,18.1181,176200.0
2011-07-27 15:15:00,25.19,25.21,25.14,25.17,183400.0,18.1181,18.1325,18.0821,18.1037,183400.0
2011-07-27 15:20:00,25.17,25.18,25.11,25.15,219500.0,18.1037,18.1109,18.0605,18.0893,219500.0
2011-07-27 15:25:00,25.15,25.2,25.15,25.19,114900.0,18.0893,18.1253,18.0893,18.1181,114900.0
2011-07-27 15:30:00,25.18,25.27,25.16,25.26,235400.0,18.1109,18.1756,18.0965,18.1684,235400.0
2011-07-27 15:35:00,25.26,25.27,25.21,25.21,241200.0,18.1684,18.1756,18.1325,18.1325,241200.0
2011-07-27 15:40:00,25.21,25.21,25.13,25.14,212200.0,18.1325,18.1325,18.0749,18.0821,212200.0
2011-07-27 15:45:00,25.14,25.14,25.09,25.09,259100.0,18.0821,18.0821,18.0461,18.0461,259100.0
2011-07-27 15:50:00,25.09,25.13,25.07,25.13,345200.0,18.0461,18.0749,18.0318,18.0749,345200.0
2011-07-27 15:55:00,25.13,25.16,25.1,25.11,477000.0,18.0749,18.0965,18.0533,18.0605,477000.0
2011-07-28 09:30:00,25.17,25.39,25.15,25.34,128200.0,18.1037,18.2619,18.0893,18.226,128200.0
2011-07-28 09:35:00,25.33,25.42,25.27,25.28,113800.0,18.2188,18.2835,18.1756,18.1828,113800.0
2011-07-28 09:40:00,25.29,25.33,25.25,25.31,92000.0,18.19,18.2188,18.1612,18.2044,92000.0
2011-07-28 09:45:00,25.3,25.42,25.26,25.4,81900.0,18.1972,18.2835,18.1684,18.2691,81900.0
2011-07-28 09:50:00,25.4,25.4,25.3,25.33,73400.0,18.2691,18.2691,18.1972,18.2188,73400.0
2011-07-28 09:55:00,25.33,25.33,25.28,25.31,40100.0,18.2188,18.2188,18.1828,18.2044,40100.0
2011-07-28 10:00:00,25.31,25.33,25.25,25.33,133800.0,18.2044,18.2188,18.1612,18.2188,133800.0
2011-07-28 10:05:00,25.33,25.39,25.32,25.39,73600.0,18.2188,18.2619,18.2116,18.2619,73600.0
2011-07-28 10:10:00,25.39,25.41,25.33,25.33,61600.0,18.2619,18.2763,18.2188,18.2188,61600.0
2011-07-28 10:15:00,25.33,25.41,25.33,25.36,59700.0,18.2188,18.2763,18.2188,18.2403,59700.0
2011-07-28 10:20:00,25.35,25.36,25.29,25.29,36400.0,18.2332,18.2403,18.19,18.19,36400.0
2011-07-28 10:25:00,25.29,25.32,25.27,25.32,59600.0,18.19,18.2116,18.1756,18.2116,59600.0
2011-07-28 10:30:00,25.31,25.33,25.3,25.31,45400.0,18.2044,18.2188,18.1972,18.2044,45400.0
2011-07-28 10:35:00,25.31,25.33,25.3,25.31,54600.0,18.2044,18.2188,18.1972,18.2044,54600.0
2011-07-28 10:40:00,25.31,25.36,25.3,25.36,69900.0,18.2044,18.2403,18.1972,18.2403,69900.0
2011-07-28 10:45:00,25.35,25.36,25.31,25.34,72400.0,18.2332,18.2403,18.2044,18.226,72400.0
2011-07-28 10:50:00,25.34,25.39,25.33,25.37,56000.0,18.226,18.2619,18.2188,18.2475,56000.0
2011-07-28 10:55:00,25.37,25.42,25.35,25.41,59900.0,18.2475,18.2835,18.2332,18.2763,59900.0
2011-07-28 11:00:00,25.41,25.43,25.38,25.43,37400.0,18.2763,18.2907,18.2547,18.2907,37400.0
2011-07-28 11:05:00,25.42,25.44,25.41,25.41,60300.0,18.2835,18.2979,18.2763,18.2763,60300.0
2011-07-28 11:10:00,25.41,25.45,25.4,25.45,61500.0,18.2763,18.3051,18.2691,18.3051,61500.0
2011-07-28 11:15:00,25.46,25.47,25.43,25.47,53900.0,18.3123,18.3195,18.2907,18.3195,53900.0
2011-07-28 11:20:00,25.47,25.51,25.46,25.49,46000.0,18.3195,18.3482,18.3123,18.3338,46000.0
2011-07-28 11:25:00,25.49,25.52,25.46,25.47,52300.0,18.3338,18.3554,18.3123,18.3195,52300.0
2011-07-28 11:30:00,25.47,25.5,25.46,25.5,62700.0,18.3195,18.341,18.3123,18.341,62700.0
2011-07-28 11:35:00,25.5,25.52,25.49,25.5,27300.0,18.341,18.3554,18.3338,18.341,27300.0
2011-07-28 11:40:00,25.51,25.53,25.5,25.52,36600.0,18.3482,18.3626,18.341,18.3554,36600.0
2011-07-28 11:45:00,25.51,25.51,25.46,25.47,35200.0,18.3482,18.3482,18.3123,18.3195,35200.0
2011-07-28 11:50:00,25.46,25.49,25.45,25.45,40700.0,18.3123,18.3338,18.3051,18.3051,40700.0
2011-07-28 11:55:00,25.45,25.49,25.43,25.47,38600.0,18.3051,18.3338,18.2907,18.3195,38600.0
2011-07-28 12:00:00,25.47,25.48,25.46,25.47,39900.0,18.3195,18.3267,18.3123,18.3195,39900.0
2011-07-28 12:05:00,25.46,25.47,25.44,25.45,29600.0,18.3123,18.3195,18.2979,18.3051,29600.0
2011-07-28 12:10:00,25.45,25.45,25.4,25.41,43400.0,18.3051,18.3051,18.2691,18.2763,43400.0
2011-07-28 12:15:00,25.41,25.41,25.39,25.4,42400.0,18.2763,18.2763,18.2619,18.2691,42400.0
2011-07-28 12:20:00,25.4,25.44,25.4,25.44,54500.0,18.2691,18.2979,18.2691,18.2979,54500.0
2011-07-28 12:25:00,25.44,25.44,25.42,25.42,40300.0,18.2979,18.2979,18.2835,18.2835,40300.0
2011-07-28 12:30:00,25.42,25.43,25.4,25.41,49800.0,18.2835,18.2907,18.2691,18.2763,49800.0
2011-07-28 12:35:00,25.41,25.42,25.37,25.37,49000.0,18.2763,18.2835,18.2475,18.2475,49000.0
2011-07-28 12:40:00,25.37,25.39,25.35,25.35,43400.0,18.2475,18.2619,18.2332,18.2332,43400.0
2011-07-28 12:45:00,25.36,25.37,25.35,25.36,45700.0,18.2403,18.2475,18.2332,18.2403,45700.0
2011-07-28 12:50:00,25.36,25.38,25.35,25.38,44500.0,18.2403,18.2547,18.2332,18.2547,44500.0
2011-07-28 12:55:00,25.39,25.39,25.38,25.38,47200.0,18.2619,18.2619,18.2547,18.2547,47200.0
2011-07-28 13:00:00,25.38,25.39,25.36,25.37,42100.0,18.2547,18.2619,18.2403,18.2475,42100.0
2011-07-28 13:05:00,25.36,25.38,25.35,25.35,28600.0,18.2403,18.2547,18.2332,18.2332,28600.0
2011-07-28 13:10:00,25.35,25.39,25.35,25.35,61700.0,18.2332,18.2619,18.2332,18.2332,61700.0
2011-07-28 13:15:00,25.36,25.37,25.35,25.36,82500.0,18.2403,18.2475,18.2332,18.2403,82500.0
2011-07-28 13:20:00,25.36,25.37,25.34,25.37,90300.0,18.2403,18.2475,18.226,18.2475,90300.0
2011-07-28 13:25:00,25.37,25.4,25.35,25.4,125400.0,18.2475,18.2691,18.2332,18.2691,125400.0
2011-07-28 13:30:00,25.4,25.4,25.37,25.4,51800.0,18.2691,18.2691,18.2475,18.2691,51800.0
2011-07-28 13:35:00,25.39,25.43,25.39,25.41,60900.0,18.2619,18.2907,18.2619,18.2763,60900.0
2011-07-28 13:40:00,25.42,25.46,25.41,25.42,41000.0,18.2835,18.3123,18.2763,18.2835,41000.0
2011-07-28 13:45:00,25.42,25.43,25.38,25.4,36900.0,18.2835,18.2907,18.2547,18.2691,36900.0
2011-07-28 13:50:00,25.41,25.44,25.4,25.42,19900.0,18.2763,18.2979,18.2691,18.2835,19900.0
2011-07-28 13:55:00,25.42,25.42,25.4,25.41,54400.0,18.2835,18.2835,18.2691,18.2763,54400.0
2011-07-28 14:00:00,25.41,25.42,25.4,25.4,27200.0,18.2763,18.2835,18.2691,18.2691,27200.0
2011-07-28 14:05:00,25.4,25.4,25.37,25.37,78500.0,18.2691,18.2691,18.2475,18.2475,78500.0
2011-07-28 14:10:00,25.37,25.37,25.33,25.37,78200.0,18.2475,18.2475,18.2188,18.2475,78200.0
2011-07-28 14:15:00,25.37,25.38,25.35,25.35,33100.0,18.2475,18.2547,18.2332,18.2332,33100.0
2011-07-28 14:20:00,25.35,25.38,25.35,25.37,46500.0,18.2332,18.2547,18.2332,18.2475,46500.0
2011-07-28 14:25:00,25.37,25.37,25.35,25.36,75600.0,18.2475,18.2475,18.2332,18.2403,75600.0
2011-07-28 14:30:00,25.37,25.38,25.35,25.37,76800.0,18.2475,18.2547,18.2332,18.2475,76800.0
2011-07-28 14:35:00,25.37,25.37,25.35,25.35,42100.0,18.2475,18.2475,18.2332,18.2332,42100.0
2011-07-28 14:40:00,25.36,25.4,25.35,25.38,54800.0,18.2403,18.2691,18.2332,18.2547,54800.0
2011-07-28 14:45:00,25.39,25.4,25.36,25.38,71400.0,18.2619,18.2691,18.2403,18.2547,71400.0
2011-07-28 14:50:00,25.38,25.43,25.38,25.42,48800.0,18.2547,18.2907,18.2547,18.2835,48800.0
2011-07-28 14:55:00,25.43,25.43,25.38,25.39,52100.0,18.2907,18.2907,18.2547,18.2619,52100.0
2011-07-28 15:00:00,25.38,25.38,25.35,25.35,61100.0,18.2547,18.2547,18.2332,18.2332,61100.0
2011-07-28 15:05:00,25.35,25.38,25.34,25.35,81900.0,18.2332,18.2547,18.226,18.2332,81900.0
2011-07-28 15:10:00,25.35,25.35,25.34,25.34,32800.0,18.2332,18.2332,18.226,18.226,32800.0
2011-07-28 15:15:00,25.34,25.35,25.33,25.34,64700.0,18.226,18.2332,18.2188,18.226,64700.0
2011-07-28 15:20:00,25.34,25.34,25.3,25.33,134500.0,18.226,18.226,18.1972,18.2188,134500.0
2011-07-28 15:25:00,25.32,25.35,25.32,25.33,149400.0,18.2116,18.2332,18.2116,18.2188,149400.0
2011-07-28 15:30:00,25.33,25.35,25.32,25.33,227400.0,18.2188,18.2332,18.2116,18.2188,227400.0
2011-07-28 15:35:00,25.33,25.35,25.32,25.34,129100.0,18.2188,18.2332,18.2116,18.226,129100.0
2011-07-28 15:40:00,25.33,25.34,25.25,25.25,241500.0,18.2188,18.226,18.1612,18.1612,241500.0
2011-07-28 15:45:00,25.25,25.29,25.21,25.21,210700.0,18.1612,18.19,18.1325,18.1325,210700.0
2011-07-28 15:50:00,25.22,25.28,25.21,25.28,269300.0,18.1396,18.1828,18.1325,18.1828,269300.0
2011-07-28 15:55:00,25.28,25.28,25.22,25.24,352600.0,18.1828,18.1828,18.1396,18.154,352600.0
2011-07-29 09:30:00,25.1,25.12,24.98,25.11,142600.0,18.0533,18.0677,17.967,18.0605,142600.0
2011-07-29 09:35:00,25.11,25.13,25.01,25.06,113700.0,18.0605,18.0749,17.9886,18.0246,113700.0
2011-07-29 09:40:00,25.06,25.09,25.01,25.06,184600.0,18.0246,18.0461,17.9886,18.0246,184600.0
2011-07-29 09:45:00,25.03,25.1,25.0,25.08,284700.0,18.003,18.0533,17.9814,18.039,284700.0
2011-07-29 09:50:00,25.08,25.2,25.04,25.18,76900.0,18.039,18.1253,18.0102,18.1109,76900.0
2011-07-29 09:55:00,25.18,25.23,25.13,25.15,96300.0,18.1109,18.1468,18.0749,18.0893,96300.0
2011-07-29 10:00:00,25.15,25.16,25.08,25.15,105400.0,18.0893,18.0965,18.039,18.0893,105400.0
2011-07-29 10:05:00,25.15,25.24,25.15,25.21,99300.0,18.0893,18.154,18.0893,18.1325,99300.0
2011-07-29 10:10:00,25.21,25.21,25.14,25.16,113800.0,18.1325,18.1325,18.0821,18.0965,113800.0
2011-07-29 10:15:00,25.16,25.21,25.15,25.19,104500.0,18.0965,18.1325,18.0893,18.1181,104500.0
2011-07-29 10:20:00,25.19,25.31,25.19,25.27,80200.0,18.1181,18.2044,18.1181,18.1756,80200.0
2011-07-29 10:25:00,25.28,25.32,25.24,25.3,147100.0,18.1828,18.2116,18.154,18.1972,147100.0
2011-07-29 10:30:00,25.31,25.33,25.24,25.28,76500.0,18.2044,18.2188,18.154,18.1828,76500.0
2011-07-29 10:35:00,25.27,25.31,25.23,25.27,154300.0,18.1756,18.2044,18.1468,18.1756,154300.0
2011-07-29 10:40:00,25.27,25.28,25.2,25.24,62900.0,18.1756,18.1828,18.1253,18.154,62900.0
2011-07-29 10:45:00,25.23,25.34,25.19,25.33,149500.0,18.1468,18.226,18.1181,18.2188,149500.0
2011-07-29 10:50:00,25.33,25.4,25.33,25.37,83800.0,18.2188,18.2691,18.2188,18.2475,83800.0
2011-07-29 10:55:00,25.37,25.45,25.35,25.35,114000.0,18.2475,18.3051,18.2332,18.2332,114000.0
2011-07-29 11:00:00,25.34,25.38,25.33,25.34,41300.0,18.226,18.2547,18.2188,18.226,41300.0
2011-07-29 11:05:00,25.34,25.49,25.34,25.45,86400.0,18.226,18.3338,18.226,18.3051,86400.0
2011-07-29 11:10:00,25.45,25.47,25.39,25.4,49300.0,18.3051,18.3195,18.2619,18.2691,49300.0
2011-07-29 11:15:00,25.4,25.48,25.39,25.47,60500.0,18.2691,18.3267,18.2619,18.3195,60500.0
2011-07-29 11:20:00,25.47,25.48,25.42,25.46,54600.0,18.3195,18.3267,18.2835,18.3123,54600.0
2011-07-29 11:25:00,25.46,25.46,25.34,25.34,80400.0,18.3123,18.3123,18.226,18.226,80400.0
2011-07-29 11:30:00,25.34,25.37,25.32,25.36,60500.0,18.226,18.2475,18.2116,18.2403,60500.0
2011-07-29 11:35:00,25.36,25.38,25.34,25.36,53400.0,18.2403,18.2547,18.226,18.2403,53400.0
2011-07-29 11:40:00,25.35,25.4,25.35,25.38,55400.0,18.2332,18.2691,18.2332,18.2547,55400.0
2011-07-29 11:45:00,25.37,25.4,25.33,25.35,45100.0,18.2475,18.2691,18.2188,18.2332,45100.0
2011-07-29 11:50:00,25.34,25.39,25.34,25.38,61600.0,18.226,18.2619,18.226,18.2547,61600.0
2011-07-29 11:55:00,25.38,25.41,25.38,25.4,45200.0,18.2547,18.2763,18.2547,18.2691,45200.0
2011-07-29 12:00:00,25.4,25.42,25.35,25.35,84100.0,18.2691,18.2835,18.2332,18.2332,84100.0
2011-07-29 12:05:00,25.34,25.39,25.32,25.39,70000.0,18.226,18.2619,18.2116,18.2619,70000.0
2011-07-29 12:10:00,25.39,25.4,25.3,25.31,49300.0,18.2619,18.2691,18.1972,18.2044,49300.0
2011-07-29 12:15:00,25.31,25.37,25.3,25.36,50200.0,18.2044,18.2475,18.1972,18.2403,50200.0
2011-07-29 12:20:00,25.35,25.35,25.3,25.33,49300.0,18.2332,18.2332,18.1972,18.2188,49300.0
2011-07-29 12:25:00,25.32,25.33,25.3,25.31,59000.0,18.2116,18.2188,18.1972,18.2044,59000.0
2011-07-29 12:30:00,25.31,25.34,25.26,25.27,71700.0,18.2044,18.226,18.1684,18.1756,71700.0
2011-07-29 12:35:00,25.27,25.34,25.27,25.32,70300.0,18.1756,18.226,18.1756,18.2116,70300.0
2011-07-29 12:40:00,25.31,25.31,25.29,25.29,37500.0,18.2044,18.2044,18.19,18.19,37500.0
2011-07-29 12:45:00,25.29,25.29,25.22,25.22,51500.0,18.19,18.19,18.1396,18.1396,51500.0
2011-07-29 12:50:00,25.22,25.23,25.19,25.2,103300.0,18.1396,18.1468,18.1181,18.1253,103300.0
2011-07-29 12:55:00,25.2,25.22,25.18,25.18,82100.0,18.1253,18.1396,18.1109,18.1109,82100.0
2011-07-29 13:00:00,25.19,25.2,25.17,25.18,96200.0,18.1181,18.1253,18.1037,18.1109,96200.0
2011-07-29 13:05:00,25.19,25.27,25.18,25.27,79200.0,18.1181,18.1756,18.1109,18.1756,79200.0
2011-07-29 13:10:00,25.28,25.3,25.25,25.25,56300.0,18.1828,18.1972,18.1612,18.1612,56300.0
2011-07-29 13:15:00,25.25,25.26,25.24,25.24,60100.0,18.1612,18.1684,18.154,18.154,60100.0
2011-07-29 13:20:00,25.24,25.3,25.24,25.29,40800.0,18.154,18.1972,18.154,18.19,40800.0
2011-07-29 13:25:00,25.3,25.3,25.26,25.26,33600.0,18.1972,18.1972,18.1684,18.1684,33600.0
2011-07-29 13:30:00,25.26,25.27,25.25,25.27,118900.0,18.1684,18.1756,18.1612,18.1756,118900.0
2011-07-29 13:35:00,25.27,25.28,25.24,25.25,81700.0,18.1756,18.1828,18.154,18.1612,81700.0
2011-07-29 13:40:00,25.25,25.26,25.24,25.25,48400.0,18.1612,18.1684,18.154,18.1612,48400.0
2011-07-29 13:45:00,25.25,25.25,25.23,25.23,36000.0,18.1612,18.1612,18.1468,18.1468,36000.0
2011-07-29 13:50:00,25.23,25.27,25.22,25.24,84900.0,18.1468,18.1756,18.1396,18.154,84900.0
2011-07-29 13:55:00,25.24,25.3,25.24,25.29,39500.0,18.154,18.1972,18.154,18.19,39500.0
2011-07-29 14:00:00,25.28,25.29,25.23,25.27,92600.0,18.1828,18.19,18.1468,18.1756,92600.0
2011-07-29 14:05:00,25.27,25.32,25.27,25.28,60700.0,18.1756,18.2116,18.1756,18.1828,60700.0
2011-07-29 14:10:00,25.28,25.29,25.26,25.27,56600.0,18.1828,18.19,18.1684,18.1756,56600.0
2011-07-29 14:15:00,25.27,25.28,25.26,25.27,53000.0,18.1756,18.1828,18.1684,18.1756,53000.0
2011-07-29 14:20:00,25.26,25.29,25.25,25.29,67900.0,18.1684,18.19,18.1612,18.19,67900.0
2011-07-29 14:25:00,25.29,25.3,25.26,25.29,45300.0,18.19,18.1972,18.1684,18.19,45300.0
2011-07-29 14:30:00,25.29,25.33,25.28,25.32,51000.0,18.19,18.2188,18.1828,18.2116,51000.0
2011-07-29 14:35:00,25.32,25.4,25.31,25.39,52700.0,18.2116,18.2691,18.2044,18.2619,52700.0
2011-07-29 14:40:00,25.39,25.39,25.33,25.33,44000.0,18.2619,18.2619,18.2188,18.2188,44000.0
2011-07-29 14:45:00,25.33,25.34,25.29,25.3,52400.0,18.2188,18.226,18.19,18.1972,52400.0
2011-07-29 14:50:00,25.29,25.3,25.28,25.3,81500.0,18.19,18.1972,18.1828,18.1972,81500.0
2011-07-29 14:55:00,25.31,25.34,25.25,25.26,79300.0,18.2044,18.226,18.1612,18.1684,79300.0
2011-07-29 15:00:00,25.26,25.28,25.22,25.26,111200.0,18.1684,18.1828,18.1396,18.1684,111200.0
2011-07-29 15:05:00,25.26,25.29,25.26,25.29,40600.0,18.1684,18.19,18.1684,18.19,40600.0
2011-07-29 15:10:00,25.28,25.29,25.25,25.25,97200.0,18.1828,18.19,18.1612,18.1612,97200.0
2011-07-29 15:15:00,25.25,25.28,25.24,25.26,130600.0,18.1612,18.1828,18.154,18.1684,130600.0
2011-07-29 15:20:00,25.26,25.26,25.19,25.19,130700.0,18.1684,18.1684,18.1181,18.1181,130700.0
2011-07-29 15:25:00,25.19,25.2,25.17,25.19,98700.0,18.1181,18.1253,18.1037,18.1181,98700.0
2011-07-29 15:30:00,25.19,25.2,25.15,25.16,122000.0,18.1181,18.1253,18.0893,18.0965,122000.0
2011-07-29 15:35:00,25.17,25.18,25.15,25.18,152800.0,18.1037,18.1109,18.0893,18.1109,152800.0
2011-07-29 15:40:00,25.18,25.2,25.16,25.19,210000.0,18.1109,18.1253,18.0965,18.1181,210000.0
2011-07-29 15:45:00,25.18,25.18,25.1,25.11,432500.0,18.1109,18.1109,18.0533,18.0605,432500.0
2011-07-29 15:50:00,25.11,25.12,25.1,25.12,348400.0,18.0605,18.0677,18.0533,18.0677,348400.0
2011-07-29 15:55:00,25.12,25.21,25.11,25.11,643400.0,18.0677,18.1325,18.0605,18.0605,643400.0
2011-08-01 09:30:00,25.35,25.53,25.34,25.41,174700.0,18.2332,18.3626,18.226,18.2763,174700.0
2011-08-01 09:35:00,25.41,25.44,25.29,25.35,110400.0,18.2763,18.2979,18.19,18.2332,110400.0
2011-08-01 09:40:00,25.36,25.42,25.29,25.41,73300.0,18.2403,18.2835,18.19,18.2763,73300.0
2011-08-01 09:45:00,25.42,25.42,25.28,25.33,54300.0,18.2835,18.2835,18.1828,18.2188,54300.0
2011-08-01 09:50:00,25.32,25.35,25.25,25.32,75300.0,18.2116,18.2332,18.1612,18.2116,75300.0
2011-08-01 09:55:00,25.31,25.31,25.24,25.24,63600.0,18.2044,18.2044,18.154,18.154,63600.0
2011-08-01 10:00:00,25.23,25.24,24.94,25.0,409400.0,18.1468,18.154,17.9383,17.9814,409400.0
2011-08-01 10:05:00,25.0,25.11,24.99,25.1,152600.0,17.9814,18.0605,17.9742,18.0533,152600.0
2011-08-01 10:10:00,25.09,25.1,25.01,25.05,131200.0,18.0461,18.0533,17.9886,18.0174,131200.0
2011-08-01 10:15:00,25.05,25.08,25.04,25.07,82700.0,18.0174,18.039,18.0102,18.0318,82700.0
2011-08-01 10:20:00,25.06,25.08,25.04,25.07,132000.0,18.0246,18.039,18.0102,18.0318,132000.0
2011-08-01 10:25:00,25.06,25.11,25.01,25.03,101000.0,18.0246,18.0605,17.9886,18.003,101000.0
2011-08-01 10:30:00,25.01,25.07,24.99,25.03,82000.0,17.9886,18.0318,17.9742,18.003,82000.0
2011-08-01 10:35:00,25.03,25.05,24.99,25.0,42600.0,18.003,18.0174,17.9742,17.9814,42600.0
2011-08-01 10:40:00,25.0,25.02,24.97,25.01,41500.0,17.9814,17.9958,17.9598,17.9886,41500.0
2011-08-01 10:45:00,25.02,25.05,25.01,25.03,60700.0,17.9958,18.0174,17.9886,18.003,60700.0
2011-08-01 10:50:00,25.04,25.05,24.99,25.0,55600.0,18.0102,18.0174,17.9742,17.9814,55600.0
2011-08-01 10:55:00,25.0,25.03,24.98,25.01,56600.0,17.9814,18.003,17.967,17.9886,56600.0
2011-08-01 11:00:00,25.01,25.02,24.96,24.98,132200.0,17.9886,17.9958,17.9526,17.967,132200.0
2011-08-01 11:05:00,24.98,25.03,24.93,25.01,144700.0,17.967,18.003,17.9311,17.9886,144700.0
2011-08-01 11:10:00,25.01,25.03,24.97,25.03,79800.0,17.9886,18.003,17.9598,18.003,79800.0
2011-08-01 11:15:00,25.03,25.05,24.99,25.0,60800.0,18.003,18.0174,17.9742,17.9814,60800.0
2011-08-01 11:20:00,25.0,25.09,24.99,25.09,128500.0,17.9814,18.0461,17.9742,18.0461,128500.0
2011-08-01 11:25:00,25.08,25.1,25.06,25.09,152900.0,18.039,18.0533,18.0246,18.0461,152900.0
2011-08-01 11:30:00,25.09,25.1,25.03,25.05,199800.0,18.0461,18.0533,18.003,18.0174,199800.0
2011-08-01 11:35:00,25.05,25.08,24.98,25.01,386700.0,18.0174,18.039,17.967,17.9886,386700.0
2011-08-01 11:40:00,25.02,25.06,25.0,25.05,112000.0,17.9958,18.0246,17.9814,18.0174,112000.0
2011-08-01 11:45:00,25.05,25.18,25.03,25.13,368000.0,18.0174,18.1109,18.003,18.0749,368000.0
2011-08-01 11:50:00,25.13,25.13,25.08,25.09,36500.0,18.0749,18.0749,18.039,18.0461,36500.0
2011-08-01 11:55:00,25.09,25.09,25.02,25.03,73700.0,18.0461,18.0461,17.9958,18.003,73700.0
2011-08-01 12:00:00,25.03,25.08,25.01,25.05,143900.0,18.003,18.039,17.9886,18.0174,143900.0
2011-08-01 12:05:00,25.05,25.05,24.97,25.04,120500.0,18.0174,18.0174,17.9598,18.0102,120500.0
2011-08-01 12:10:00,25.04,25.06,25.01,25.01,59700.0,18.0102,18.0246,17.9886,17.9886,59700.0
2011-08-01 12:15:00,25.01,25.04,24.97,24.98,119000.0,17.9886,18.0102,17.9598,17.967,119000.0
2011-08-01 12:20:00,24.99,25.03,24.98,25.0,110500.0,17.9742,18.003,17.967,17.9814,110500.0
2011-08-01 12:25:00,25.0,25.05,24.99,25.03,43200.0,17.9814,18.0174,17.9742,18.003,43200.0
2011-08-01 12:30:00,25.03,25.03,24.98,25.0,22700.0,18.003,18.003,17.967,17.9814,22700.0
2011-08-01 12:35:00,25.0,25.01,24.99,25.0,17900.0,17.9814,17.9886,17.9742,17.9814,17900.0
2011-08-01 12:40:00,25.0,25.02,24.99,25.01,36700.0,17.9814,17.9958,17.9742,17.9886,36700.0
2011-08-01 12:45:00,25.01,25.04,24.98,25.04,62400.0,17.9886,18.0102,17.967,18.0102,62400.0
2011-08-01 12:50:00,25.04,25.09,25.04,25.07,65800.0,18.0102,18.0461,18.0102,18.0318,65800.0
2011-08-01 12:55:00,25.07,25.08,25.04,25.07,43600.0,18.0318,18.039,18.0102,18.0318,43600.0
2011-08-01 13:00:00,25.07,25.08,25.03,25.06,57100.0,18.0318,18.039,18.003,18.0246,57100.0
2011-08-01 13:05:00,25.05,25.05,25.0,25.01,78600.0,18.0174,18.0174,17.9814,17.9886,78600.0
2011-08-01 13:10:00,25.01,25.02,25.0,25.0,44300.0,17.9886,17.9958,17.9814,17.9814,44300.0
2011-08-01 13:15:00,25.0,25.05,25.0,25.05,70600.0,17.9814,18.0174,17.9814,18.0174,70600.0
2011-08-01 13:20:00,25.05,25.08,25.05,25.07,36000.0,18.0174,18.039,18.0174,18.0318,36000.0
2011-08-01 13:25:00,25.07,25.08,25.01,25.01,28300.0,18.0318,18.039,17.9886,17.9886,28300.0
2011-08-01 13:30:00,25.01,25.04,25.01,25.04,13400.0,17.9886,18.0102,17.9886,18.0102,13400.0
2011-08-01 13:35:00,25.03,25.06,25.02,25.04,28500.0,18.003,18.0246,17.9958,18.0102,28500.0
2011-08-01 13:40:00,25.05,25.05,25.02,25.02,22000.0,18.0174,18.0174,17.9958,17.9958,22000.0
2011-08-01 13:45:00,25.03,25.04,25.01,25.03,45100.0,18.003,18.0102,17.9886,18.003,45100.0
2011-08-01 13:50:00,25.03,25.04,25.02,25.02,18400.0,18.003,18.0102,17.9958,17.9958,18400.0
2011-08-01 13:55:00,25.02,25.03,25.0,25.02,21400.0,17.9958,18.003,17.9814,17.9958,21400.0
2011-08-01 14:00:00,25.02,25.04,25.0,25.01,32800.0,17.9958,18.0102,17.9814,17.9886,32800.0
2011-08-01 14:05:00,25.01,25.01,24.97,24.97,47900.0,17.9886,17.9886,17.9598,17.9598,47900.0
2011-08-01 14:10:00,24.97,25.0,24.95,24.96,180200.0,17.9598,17.9814,17.9455,17.9526,180200.0
2011-08-01 14:15:00,24.97,24.98,24.93,24.97,68300.0,17.9598,17.967,17.9311,17.9598,68300.0
2011-08-01 14:20:00,24.96,24.99,24.95,24.98,36900.0,17.9526,17.9742,17.9455,17.967,36900.0
2011-08-01 14:25:00,24.98,24.99,24.95,24.98,48200.0,17.967,17.9742,17.9455,17.967,48200.0
2011-08-01 14:30:00,24.97,25.02,24.96,25.01,49200.0,17.9598,17.9958,17.9526,17.9886,49200.0
2011-08-01 14:35:00,25.01,25.02,24.97,25.0,33100.0,17.9886,17.9958,17.9598,17.9814,33100.0
2011-08-01 14:40:00,25.0,25.03,24.98,25.01,64700.0,17.9814,18.003,17.967,17.9886,64700.0
2011-08-01 14:45:00,25.01,25.06,24.99,25.04,58900.0,17.9886,18.0246,17.9742,18.0102,58900.0
2011-08-01 14:50:00,25.04,25.09,25.01,25.09,83100.0,18.0102,18.0461,17.9886,18.0461,83100.0
2011-08-01 14:55:00,25.08,25.13,25.08,25.12,86900.0,18.039,18.0749,18.039,18.0677,86900.0
2011-08-01 15:00:00,25.12,25.2,25.11,25.17,148000.0,18.0677,18.1253,18.0605,18.1037,148000.0
2011-08-01 15:05:00,25.18,25.18,25.12,25.15,81000.0,18.1109,18.1109,18.0677,18.0893,81000.0
2011-08-01 15:10:00,25.15,25.17,25.11,25.16,70900.0,18.0893,18.1037,18.0605,18.0965,70900.0
2011-08-01 15:15:00,25.17,25.17,25.09,25.14,83000.0,18.1037,18.1037,18.0461,18.0821,83000.0
2011-08-01 15:20:00,25.14,25.19,25.13,25.18,49500.0,18.0821,18.1181,18.0749,18.1109,49500.0
2011-08-01 15:25:00,25.18,25.25,25.18,25.21,169100.0,18.1109,18.1612,18.1109,18.1325,169100.0
2011-08-01 15:30:00,25.22,25.22,25.13,25.13,89800.0,18.1396,18.1396,18.0749,18.0749,89800.0
2011-08-01 15:35:00,25.13,25.25,25.08,25.24,166500.0,18.0749,18.1612,18.039,18.154,166500.0
2011-08-01 15:40:00,25.24,25.26,25.18,25.19,139200.0,18.154,18.1684,18.1109,18.1181,139200.0
2011-08-01 15:45:00,25.19,25.24,25.17,25.23,129400.0,18.1181,18.154,18.1037,18.1468,129400.0
2011-08-01 15:50:00,25.22,25.25,25.13,25.15,189900.0,18.1396,18.1612,18.0749,18.0893,189900.0
2011-08-01 15:55:00,25.15,25.21,25.14,25.18,325700.0,18.0893,18.1325,18.0821,18.1109,325700.0
2011-08-02 09:30:00,25.05,25.05,24.92,24.99,127600.0,18.0174,18.0174,17.9239,17.9742,127600.0
2011-08-02 09:35:00,24.97,25.02,24.96,24.99,101000.0,17.9598,17.9958,17.9526,17.9742,101000.0
2011-08-02 09:40:00,25.0,25.01,24.98,24.99,117200.0,17.9814,17.9886,17.967,17.9742,117200.0
2011-08-02 09:45:00,24.99,25.06,24.98,25.01,110000.0,17.9742,18.0246,17.967,17.9886,110000.0
2011-08-02 09:50:00,25.01,25.01,24.96,24.96,231900.0,17.9886,17.9886,17.9526,17.9526,231900.0
2011-08-02 09:55:00,24.97,25.07,24.96,25.03,88300.0,17.9598,18.0318,17.9526,18.003,88300.0
2011-08-02 10:00:00,25.03,25.05,24.98,25.02,105300.0,18.003,18.0174,17.967,17.9958,105300.0
2011-08-02 10:05:00,25.02,25.04,24.98,24.99,113900.0,17.9958,18.0102,17.967,17.9742,113900.0
2011-08-02 10:10:00,24.99,25.02,24.98,24.99,85600.0,17.9742,17.9958,17.967,17.9742,85600.0
2011-08-02 10:15:00,24.99,25.01,24.97,24.99,117700.0,17.9742,17.9886,17.9598,17.9742,117700.0
2011-08-02 10:20:00,25.0,25.03,24.97,25.02,85800.0,17.9814,18.003,17.9598,17.9958,85800.0
2011-08-02 10:25:00,25.02,25.02,24.94,24.94,176700.0,17.9958,17.9958,17.9383,17.9383,176700.0
2011-08-02 10:30:00,24.94,24.95,24.89,24.93,95400.0,17.9383,17.9455,17.9023,17.9311,95400.0
2011-08-02 10:35:00,24.93,24.97,24.89,24.9,191000.0,17.9311,17.9598,17.9023,17.9095,191000.0
2011-08-02 10:40:00,24.89,24.92,24.88,24.89,105100.0,17.9023,17.9239,17.8951,17.9023,105100.0
2011-08-02 10:45:00,24.89,24.9,24.84,24.84,200600.0,17.9023,17.9095,17.8663,17.8663,200600.0
2011-08-02 10:50:00,24.84,24.85,24.81,24.81,112600.0,17.8663,17.8735,17.8448,17.8448,112600.0
2011-08-02 10:55:00,24.81,24.84,24.81,24.81,103800.0,17.8448,17.8663,17.8448,17.8448,103800.0
2011-08-02 11:00:00,24.81,24.82,24.77,24.82,501600.0,17.8448,17.8519,17.816,17.8519,501600.0
2011-08-02 11:05:00,24.82,24.88,24.81,24.82,83200.0,17.8519,17.8951,17.8448,17.8519,83200.0
2011-08-02 11:10:00,24.81,24.84,24.77,24.83,147900.0,17.8448,17.8663,17.816,17.8591,147900.0
2011-08-02 11:15:00,24.83,24.84,24.78,24.79,50000.0,17.8591,17.8663,17.8232,17.8304,50000.0
2011-08-02 11:20:00,24.78,24.8,24.75,24.76,155000.0,17.8232,17.8376,17.8016,17.8088,155000.0
2011-08-02 11:25:00,24.77,24.81,24.76,24.79,68500.0,17.816,17.8448,17.8088,17.8304,68500.0
2011-08-02 11:30:00,24.8,24.82,24.78,24.79,123000.0,17.8376,17.8519,17.8232,17.8304,123000.0
2011-08-02 11:35:00,24.78,24.8,24.75,24.76,54100.0,17.8232,17.8376,17.8016,17.8088,54100.0
2011-08-02 11:40:00,24.76,24.77,24.73,24.74,84100.0,17.8088,17.816,17.7872,17.7944,84100.0
2011-08-02 11:45:00,24.74,24.78,24.73,24.77,95800.0,17.7944,17.8232,17.7872,17.816,95800.0
2011-08-02 11:50:00,24.77,24.8,24.74,24.74,129200.0,17.816,17.8376,17.7944,17.7944,129200.0
2011-08-02 11:55:00,24.75,24.75,24.67,24.67,239000.0,17.8016,17.8016,17.7441,17.7441,239000.0
2011-08-02 12:00:00,24.68,24.68,24.67,24.67,63600.0,17.7513,17.7513,17.7441,17.7441,63600.0
2011-08-02 12:05:00,24.67,24.69,24.67,24.67,91100.0,17.7441,17.7584,17.7441,17.7441,91100.0
2011-08-02 12:10:00,24.67,24.68,24.64,24.65,159100.0,17.7441,17.7513,17.7225,17.7297,159100.0
2011-08-02 12:15:00,24.66,24.7,24.65,24.69,62600.0,17.7369,17.7656,17.7297,17.7584,62600.0
2011-08-02 12:20:00,24.69,24.71,24.68,24.69,103200.0,17.7584,17.7728,17.7513,17.7584,103200.0
2011-08-02 12:25:00,24.69,24.69,24.68,24.68,15500.0,17.7584,17.7584,17.7513,17.7513,15500.0
2011-08-02 12:30:00,24.68,24.69,24.6,24.62,212100.0,17.7513,17.7584,17.6937,17.7081,212100.0
2011-08-02 12:35:00,24.62,24.62,24.57,24.59,173300.0,17.7081,17.7081,17.6721,17.6865,173300.0
2011-08-02 12:40:00,24.59,24.61,24.57,24.57,238700.0,17.6865,17.7009,17.6721,17.6721,238700.0
2011-08-02 12:45:00,24.58,24.58,24.46,24.48,353000.0,17.6793,17.6793,17.593,17.6074,353000.0
2011-08-02 12:50:00,24.48,24.52,24.47,24.47,135500.0,17.6074,17.6362,17.6002,17.6002,135500.0
2011-08-02 12:55:00,24.47,24.49,24.46,24.48,127100.0,17.6002,17.6146,17.593,17.6074,127100.0
2011-08-02 13:00:00,24.49,24.54,24.48,24.52,158600.0,17.6146,17.6506,17.6074,17.6362,158600.0
2011-08-02 13:05:00,24.52,24.55,24.48,24.53,198400.0,17.6362,17.6577,17.6074,17.6434,198400.0
2011-08-02 13:10:00,24.54,24.54,24.48,24.48,85300.0,17.6506,17.6506,17.6074,17.6074,85300.0
2011-08-02 13:15:00,24.48,24.55,24.48,24.54,84400.0,17.6074,17.6577,17.6074,17.6506,84400.0
2011-08-02 13:20:00,24.55,24.56,24.53,24.53,42700.0,17.6577,17.6649,17.6434,17.6434,42700.0
2011-08-02 13:25:00,24.54,24.54,24.49,24.49,93300.0,17.6506,17.6506,17.6146,17.6146,93300.0
2011-08-02 13:30:00,24.5,24.52,24.49,24.5,77700.0,17.6218,17.6362,17.6146,17.6218,77700.0
2011-08-02 13:35:00,24.5,24.51,24.43,24.45,200100.0,17.6218,17.629,17.5714,17.5858,200100.0
2011-08-02 13:40:00,24.45,24.48,24.44,24.48,71900.0,17.5858,17.6074,17.5786,17.6074,71900.0
2011-08-02 13:45:00,24.49,24.51,24.45,24.48,133200.0,17.6146,17.629,17.5858,17.6074,133200.0
2011-08-02 13:50:00,24.47,24.48,24.45,24.46,108500.0,17.6002,17.6074,17.5858,17.593,108500.0
2011-08-02 13:55:00,24.46,24.47,24.43,24.45,148900.0,17.593,17.6002,17.5714,17.5858,148900.0
2011-08-02 14:00:00,24.45,24.52,24.44,24.52,214900.0,17.5858,17.6362,17.5786,17.6362,214900.0
2011-08-02 14:05:00,24.52,24.56,24.51,24.54,176200.0,17.6362,17.6649,17.629,17.6506,176200.0
2011-08-02 14:10:00,24.54,24.58,24.54,24.57,85100.0,17.6506,17.6793,17.6506,17.6721,85100.0
2011-08-02 14:15:00,24.58,24.59,24.56,24.57,40700.0,17.6793,17.6865,17.6649,17.6721,40700.0
2011-08-02 14:20:00,24.57,24.58,24.53,24.53,65200.0,17.6721,17.6793,17.6434,17.6434,65200.0
2011-08-02 14:25:00,24.53,24.55,24.51,24.52,100600.0,17.6434,17.6577,17.629,17.6362,100600.0
2011-08-02 14:30:00,24.52,24.53,24.47,24.49,62300.0,17.6362,17.6434,17.6002,17.6146,62300.0
2011-08-02 14:35:00,24.49,24.5,24.44,24.44,51300.0,17.6146,17.6218,17.5786,17.5786,51300.0
2011-08-02 14:40:00,24.45,24.46,24.41,24.42,120700.0,17.5858,17.593,17.5571,17.5642,120700.0
2011-08-02 14:45:00,24.43,24.43,24.41,24.41,183100.0,17.5714,17.5714,17.5571,17.5571,183100.0
2011-08-02 14:50:00,24.42,24.45,24.41,24.45,181600.0,17.5642,17.5858,17.5571,17.5858,181600.0
2011-08-02 14:55:00,24.45,24.47,24.44,24.46,61200.0,17.5858,17.6002,17.5786,17.593,61200.0
2011-08-02 15:00:00,24.47,24.49,24.45,24.46,79000.0,17.6002,17.6146,17.5858,17.593,79000.0
2011-08-02 15:05:00,24.46,24.47,24.44,24.44,84900.0,17.593,17.6002,17.5786,17.5786,84900.0
2011-08-02 15:10:00,24.44,24.45,24.39,24.39,177000.0,17.5786,17.5858,17.5427,17.5427,177000.0
2011-08-02 15:15:00,24.39,24.43,24.38,24.39,187300.0,17.5427,17.5714,17.5355,17.5427,187300.0
2011-08-02 15:20:00,24.4,24.4,24.35,24.35,158000.0,17.5499,17.5499,17.5139,17.5139,158000.0
2011-08-02 15:25:00,24.35,24.36,24.32,24.33,293500.0,17.5139,17.5211,17.4923,17.4995,293500.0
2011-08-02 15:30:00,24.34,24.4,24.32,24.38,344900.0,17.5067,17.5499,17.4923,17.5355,344900.0
2011-08-02 15:35:00,24.39,24.41,24.37,24.4,195000.0,17.5427,17.5571,17.5283,17.5499,195000.0
2011-08-02 15:40:00,24.4,24.41,24.32,24.32,375900.0,17.5499,17.5571,17.4923,17.4923,375900.0
2011-08-02 15:45:00,24.32,24.35,24.28,24.28,345800.0,17.4923,17.5139,17.4635,17.4635,345800.0
2011-08-02 15:50:00,24.28,24.29,24.22,24.26,614400.0,17.4635,17.4707,17.4204,17.4492,614400.0
2011-08-02 15:55:00,24.25,24.26,24.21,24.21,726300.0,17.442,17.4492,17.4132,17.4132,726300.0
2011-08-03 09:30:00,24.22,24.48,24.22,24.42,146200.0,17.4204,17.6074,17.4204,17.5642,146200.0
2011-08-03 09:35:00,24.4,24.41,24.29,24.29,100400.0,17.5499,17.5571,17.4707,17.4707,100400.0
2011-08-03 09:40:00,24.29,24.3,24.18,24.18,69200.0,17.4707,17.4779,17.3916,17.3916,69200.0
2011-08-03 09:45:00,24.19,24.2,24.14,24.2,119100.0,17.3988,17.406,17.3629,17.406,119100.0
2011-08-03 09:50:00,24.2,24.24,24.17,24.21,69800.0,17.406,17.4348,17.3844,17.4132,69800.0
2011-08-03 09:55:00,24.21,24.26,24.18,24.26,54500.0,17.4132,17.4492,17.3916,17.4492,54500.0
2011-08-03 10:00:00,24.26,24.35,24.21,24.29,160400.0,17.4492,17.5139,17.4132,17.4707,160400.0
2011-08-03 10:05:00,24.29,24.29,24.21,24.23,86600.0,17.4707,17.4707,17.4132,17.4276,86600.0
2011-08-03 10:10:00,24.23,24.23,24.17,24.2,144400.0,17.4276,17.4276,17.3844,17.406,144400.0
2011-08-03 10:15:00,24.2,24.2,24.14,24.15,97200.0,17.406,17.406,17.3629,17.37,97200.0
2011-08-03 10:20:00,24.14,24.15,24.06,24.1,193900.0,17.3629,17.37,17.3053,17.3341,193900.0
2011-08-03 10:25:00,24.11,24.21,24.08,24.15,105000.0,17.3413,17.4132,17.3197,17.37,105000.0
2011-08-03 10:30:00,24.14,24.14,24.04,24.05,130300.0,17.3629,17.3629,17.2909,17.2981,130300.0
2011-08-03 10:35:00,24.05,24.07,23.89,23.96,379900.0,17.2981,17.3125,17.183,17.2334,379900.0
2011-08-03 10:40:00,23.97,24.05,23.91,24.02,202800.0,17.2406,17.2981,17.1974,17.2765,202800.0
2011-08-03 10:45:00,24.02,24.03,23.97,24.01,127500.0,17.2765,17.2837,17.2406,17.2693,127500.0
2011-08-03 10:50:00,24.0,24.09,23.97,24.08,139400.0,17.2622,17.3269,17.2406,17.3197,139400.0
2011-08-03 10:55:00,24.09,24.11,24.03,24.11,151800.0,17.3269,17.3413,17.2837,17.3413,151800.0
2011-08-03 11:00:00,24.11,24.16,24.08,24.1,147000.0,17.3413,17.3772,17.3197,17.3341,147000.0
2011-08-03 11:05:00,24.1,24.11,24.04,24.07,136600.0,17.3341,17.3413,17.2909,17.3125,136600.0
2011-08-03 11:10:00,24.07,24.21,24.06,24.21,165200.0,17.3125,17.4132,17.3053,17.4132,165200.0
2011-08-03 11:15:00,24.21,24.29,24.17,24.24,113400.0,17.4132,17.4707,17.3844,17.4348,113400.0
2011-08-03 11:20:00,24.24,24.26,24.16,24.16,53800.0,17.4348,17.4492,17.3772,17.3772,53800.0
2011-08-03 11:25:00,24.17,24.2,24.12,24.12,70100.0,17.3844,17.406,17.3485,17.3485,70100.0
2011-08-03 11:30:00,24.12,24.16,24.1,24.14,92100.0,17.3485,17.3772,17.3341,17.3629,92100.0
2011-08-03 11:35:00,24.13,24.16,24.11,24.13,50400.0,17.3557,17.3772,17.3413,17.3557,50400.0
2011-08-03 11:40:00,24.12,24.13,24.03,24.05,100100.0,17.3485,17.3557,17.2837,17.2981,100100.0
2011-08-03 11:45:00,24.05,24.08,24.02,24.03,105100.0,17.2981,17.3197,17.2765,17.2837,105100.0
2011-08-03 11:50:00,24.04,24.11,24.03,24.11,74000.0,17.2909,17.3413,17.2837,17.3413,74000.0
2011-08-03 11:55:00,24.11,24.14,24.09,24.1,110400.0,17.3413,17.3629,17.3269,17.3341,110400.0
2011-08-03 12:00:00,24.1,24.1,24.02,24.04,119800.0,17.3341,17.3341,17.2765,17.2909,119800.0
2011-08-03 12:05:00,24.04,24.09,24.03,24.09,94100.0,17.2909,17.3269,17.2837,17.3269,94100.0
2011-08-03 12:10:00,24.08,24.09,24.07,24.08,44200.0,17.3197,17.3269,17.3125,17.3197,44200.0
2011-08-03 12:15:00,24.07,24.08,24.05,24.05,279400.0,17.3125,17.3197,17.2981,17.2981,279400.0
2011-08-03 12:20:00,24.05,24.1,24.05,24.1,106600.0,17.2981,17.3341,17.2981,17.3341,106600.0
2011-08-03 12:25:00,24.09,24.11,24.08,24.1,210100.0,17.3269,17.3413,17.3197,17.3341,210100.0
2011-08-03 12:30:00,24.1,24.11,24.08,24.11,55900.0,17.3341,17.3413,17.3197,17.3413,55900.0
2011-08-03 12:35:00,24.1,24.16,24.1,24.14,98900.0,17.3341,17.3772,17.3341,17.3629,98900.0
2011-08-03 12:40:00,24.14,24.15,24.12,24.14,67700.0,17.3629,17.37,17.3485,17.3629,67700.0
2011-08-03 12:45:00,24.13,24.14,24.13,24.14,76900.0,17.3557,17.3629,17.3557,17.3629,76900.0
2011-08-03 12:50:00,24.14,24.19,24.13,24.15,108000.0,17.3629,17.3988,17.3557,17.37,108000.0
2011-08-03 12:55:00,24.14,24.16,24.11,24.15,188600.0,17.3629,17.3772,17.3413,17.37,188600.0
2011-08-03 13:00:00,24.14,24.15,24.1,24.12,197400.0,17.3629,17.37,17.3341,17.3485,197400.0
2011-08-03 13:05:00,24.11,24.14,24.11,24.13,74600.0,17.3413,17.3629,17.3413,17.3557,74600.0
2011-08-03 13:10:00,24.12,24.13,24.11,24.13,89900.0,17.3485,17.3557,17.3413,17.3557,89900.0
2011-08-03 13:15:00,24.13,24.14,24.1,24.1,109700.0,17.3557,17.3629,17.3341,17.3341,109700.0
2011-08-03 13:20:00,24.11,24.15,24.1,24.15,80200.0,17.3413,17.37,17.3341,17.37,80200.0
2011-08-03 13:25:00,24.14,24.14,24.09,24.11,176400.0,17.3629,17.3629,17.3269,17.3413,176400.0
2011-08-03 13:30:00,24.11,24.22,24.1,24.21,158100.0,17.3413,17.4204,17.3341,17.4132,158100.0
2011-08-03 13:35:00,24.22,24.29,24.2,24.29,100800.0,17.4204,17.4707,17.406,17.4707,100800.0
2011-08-03 13:40:00,24.29,24.31,24.27,24.31,269100.0,17.4707,17.4851,17.4564,17.4851,269100.0
2011-08-03 13:45:00,24.31,24.39,24.31,24.34,155900.0,17.4851,17.5427,17.4851,17.5067,155900.0
2011-08-03 13:50:00,24.34,24.34,24.3,24.32,97100.0,17.5067,17.5067,17.4779,17.4923,97100.0
2011-08-03 13:55:00,24.33,24.34,24.32,24.34,100000.0,17.4995,17.5067,17.4923,17.5067,100000.0
2011-08-03 14:00:00,24.34,24.41,24.34,24.41,187000.0,17.5067,17.5571,17.5067,17.5571,187000.0
2011-08-03 14:05:00,24.41,24.43,24.34,24.35,134100.0,17.5571,17.5714,17.5067,17.5139,134100.0
2011-08-03 14:10:00,24.35,24.44,24.35,24.44,114900.0,17.5139,17.5786,17.5139,17.5786,114900.0
2011-08-03 14:15:00,24.44,24.45,24.33,24.34,179600.0,17.5786,17.5858,17.4995,17.5067,179600.0
2011-08-03 14:20:00,24.33,24.38,24.31,24.34,105800.0,17.4995,17.5355,17.4851,17.5067,105800.0
2011-08-03 14:25:00,24.35,24.35,24.29,24.31,117100.0,17.5139,17.5139,17.4707,17.4851,117100.0
2011-08-03 14:30:00,24.32,24.36,24.3,24.3,176300.0,17.4923,17.5211,17.4779,17.4779,176300.0
2011-08-03 14:35:00,24.3,24.32,24.28,24.32,146500.0,17.4779,17.4923,17.4635,17.4923,146500.0
2011-08-03 14:40:00,24.32,24.37,24.31,24.35,128200.0,17.4923,17.5283,17.4851,17.5139,128200.0
2011-08-03 14:45:00,24.36,24.39,24.33,24.39,172300.0,17.5211,17.5427,17.4995,17.5427,172300.0
2011-08-03 14:50:00,24.4,24.44,24.39,24.43,130800.0,17.5499,17.5786,17.5427,17.5714,130800.0
2011-08-03 14:55:00,24.42,24.5,24.41,24.46,210200.0,17.5642,17.6218,17.5571,17.593,210200.0
2011-08-03 15:00:00,24.46,24.52,24.46,24.49,119500.0,17.593,17.6362,17.593,17.6146,119500.0
2011-08-03 15:05:00,24.5,24.5,24.45,24.45,196600.0,17.6218,17.6218,17.5858,17.5858,196600.0
2011-08-03 15:10:00,24.45,24.54,24.45,24.48,137300.0,17.5858,17.6506,17.5858,17.6074,137300.0
2011-08-03 15:15:00,24.49,24.56,24.48,24.55,172500.0,17.6146,17.6649,17.6074,17.6577,172500.0
2011-08-03 15:20:00,24.55,24.65,24.55,24.65,227100.0,17.6577,17.7297,17.6577,17.7297,227100.0
2011-08-03 15:25:00,24.65,24.66,24.6,24.6,201100.0,17.7297,17.7369,17.6937,17.6937,201100.0
2011-08-03 15:30:00,24.6,24.61,24.54,24.56,148900.0,17.6937,17.7009,17.6506,17.6649,148900.0
2011-08-03 15:35:00,24.55,24.6,24.53,24.6,166800.0,17.6577,17.6937,17.6434,17.6937,166800.0
2011-08-03 15:40:00,24.59,24.64,24.57,24.57,226000.0,17.6865,17.7225,17.6721,17.6721,226000.0
2011-08-03 15:45:00,24.57,24.61,24.56,24.59,208200.0,17.6721,17.7009,17.6649,17.6865,208200.0
2011-08-03 15:50:00,24.58,24.63,24.58,24.61,289400.0,17.6793,17.7153,17.6793,17.7009,289400.0
2011-08-03 15:55:00,24.6,24.67,24.58,24.66,507100.0,17.6937,17.7441,17.6793,17.7369,507100.0
2011-08-04 09:30:00,24.16,24.29,24.09,24.21,227700.0,17.3772,17.4707,17.3269,17.4132,227700.0
2011-08-04 09:35:00,24.21,24.29,24.16,24.16,92600.0,17.4132,17.4707,17.3772,17.3772,92600.0
2011-08-04 09:40:00,24.17,24.23,24.11,24.12,90200.0,17.3844,17.4276,17.3413,17.3485,90200.0
2011-08-04 09:45:00,24.13,24.18,24.03,24.04,171000.0,17.3557,17.3916,17.2837,17.2909,171000.0
2011-08-04 09:50:00,24.03,24.1,24.02,24.09,166400.0,17.2837,17.3341,17.2765,17.3269,166400.0
2011-08-04 09:55:00,24.1,24.14,24.05,24.1,103900.0,17.3341,17.3629,17.2981,17.3341,103900.0
2011-08-04 10:00:00,24.1,24.1,24.03,24.05,266700.0,17.3341,17.3341,17.2837,17.2981,266700.0
2011-08-04 10:05:00,24.04,24.05,24.01,24.01,311300.0,17.2909,17.2981,17.2693,17.2693,311300.0
2011-08-04 10:10:00,24.0,24.06,23.99,24.06,190700.0,17.2622,17.3053,17.255,17.3053,190700.0
2011-08-04 10:15:00,24.05,24.12,24.03,24.07,140400.0,17.2981,17.3485,17.2837,17.3125,140400.0
2011-08-04 10:20:00,24.06,24.13,24.04,24.13,153900.0,17.3053,17.3557,17.2909,17.3557,153900.0
2011-08-04 10:25:00,24.14,24.19,24.1,24.11,106700.0,17.3629,17.3988,17.3341,17.3413,106700.0
2011-08-04 10:30:00,24.11,24.19,24.09,24.17,100400.0,17.3413,17.3988,17.3269,17.3844,100400.0
2011-08-04 10:35:00,24.17,24.18,24.14,24.17,111300.0,17.3844,17.3916,17.3629,17.3844,111300.0
2011-08-04 10:40:00,24.17,24.17,24.05,24.06,176300.0,17.3844,17.3844,17.2981,17.3053,176300.0
2011-08-04 10:45:00,24.06,24.06,24.0,24.02,527700.0,17.3053,17.3053,17.2622,17.2765,527700.0
2011-08-04 10:50:00,24.02,24.03,23.97,23.98,200600.0,17.2765,17.2837,17.2406,17.2478,200600.0
2011-08-04 10:55:00,23.99,24.0,23.92,23.97,282200.0,17.255,17.2622,17.2046,17.2406,282200.0
2011-08-04 11:00:00,23.96,24.06,23.92,24.02,105300.0,17.2334,17.3053,17.2046,17.2765,105300.0
2011-08-04 11:05:00,24.03,24.11,24.02,24.07,102700.0,17.2837,17.3413,17.2765,17.3125,102700.0
2011-08-04 11:10:00,24.07,24.11,24.07,24.1,123100.0,17.3125,17.3413,17.3125,17.3341,123100.0
2011-08-04 11:15:00,24.11,24.2,24.1,24.18,96100.0,17.3413,17.406,17.3341,17.3916,96100.0
2011-08-04 11:20:00,24.19,24.21,24.03,24.03,142100.0,17.3988,17.4132,17.2837,17.2837,142100.0
2011-08-04 11:25:00,24.03,24.08,24.01,24.03,145900.0,17.2837,17.3197,17.2693,17.2837,145900.0
2011-08-04 11:30:00,24.03,24.11,24.02,24.11,172900.0,17.2837,17.3413,17.2765,17.3413,172900.0
2011-08-04 11:35:00,24.1,24.12,24.07,24.12,43700.0,17.3341,17.3485,17.3125,17.3485,43700.0
2011-08-04 11:40:00,24.11,24.11,23.97,24.0,205900.0,17.3413,17.3413,17.2406,17.2622,205900.0
2011-08-04 11:45:00,24.0,24.01,23.84,23.91,332600.0,17.2622,17.2693,17.1471,17.1974,332600.0
2011-08-04 11:50:00,23.92,23.97,23.88,23.95,153100.0,17.2046,17.2406,17.1758,17.2262,153100.0
2011-08-04 11:55:00,23.94,23.99,23.94,23.97,85200.0,17.219,17.255,17.219,17.2406,85200.0
2011-08-04 12:00:00,23.98,24.01,23.94,24.0,85300.0,17.2478,17.2693,17.219,17.2622,85300.0
2011-08-04 12:05:00,24.0,24.02,23.94,23.96,107000.0,17.2622,17.2765,17.219,17.2334,107000.0
2011-08-04 12:10:00,23.96,24.07,23.96,24.02,77200.0,17.2334,17.3125,17.2334,17.2765,77200.0
2011-08-04 12:15:00,24.02,24.03,23.97,23.97,153000.0,17.2765,17.2837,17.2406,17.2406,153000.0
2011-08-04 12:20:00,23.97,24.02,23.97,23.97,106300.0,17.2406,17.2765,17.2406,17.2406,106300.0
2011-08-04 12:25:00,23.96,24.05,23.92,24.02,116900.0,17.2334,17.2981,17.2046,17.2765,116900.0
2011-08-04 12:30:00,24.02,24.07,24.02,24.06,121800.0,17.2765,17.3125,17.2765,17.3053,121800.0
2011-08-04 12:35:00,24.06,24.08,24.0,24.07,107800.0,17.3053,17.3197,17.2622,17.3125,107800.0
2011-08-04 12:40:00,24.07,24.08,24.03,24.05,48400.0,17.3125,17.3197,17.2837,17.2981,48400.0
2011-08-04 12:45:00,24.06,24.11,24.05,24.1,67600.0,17.3053,17.3413,17.2981,17.3341,67600.0
2011-08-04 12:50:00,24.1,24.12,24.07,24.08,123400.0,17.3341,17.3485,17.3125,17.3197,123400.0
2011-08-04 12:55:00,24.08,24.08,24.01,24.01,67500.0,17.3197,17.3197,17.2693,17.2693,67500.0
2011-08-04 13:00:00,24.01,24.09,24.01,24.03,122100.0,17.2693,17.3269,17.2693,17.2837,122100.0
2011-08-04 13:05:00,24.03,24.07,24.03,24.07,39300.0,17.2837,17.3125,17.2837,17.3125,39300.0
2011-08-04 13:10:00,24.06,24.06,23.95,23.99,85000.0,17.3053,17.3053,17.2262,17.255,85000.0
2011-08-04 13:15:00,23.98,24.03,23.97,24.03,58900.0,17.2478,17.2837,17.2406,17.2837,58900.0
2011-08-04 13:20:00,24.03,24.09,24.03,24.07,101300.0,17.2837,17.3269,17.2837,17.3125,101300.0
2011-08-04 13:25:00,24.05,24.1,24.04,24.07,84400.0,17.2981,17.3341,17.2909,17.3125,84400.0
2011-08-04 13:30:00,24.07,24.07,24.01,24.02,44300.0,17.3125,17.3125,17.2693,17.2765,44300.0
2011-08-04 13:35:00,24.01,24.05,23.99,24.03,55600.0,17.2693,17.2981,17.255,17.2837,55600.0
2011-08-04 13:40:00,24.04,24.06,23.99,24.0,75000.0,17.2909,17.3053,17.255,17.2622,75000.0
2011-08-04 13:45:00,23.99,23.99,23.93,23.98,104400.0,17.255,17.255,17.2118,17.2478,104400.0
2011-08-04 13:50:00,23.98,24.0,23.93,23.94,87400.0,17.2478,17.2622,17.2118,17.219,87400.0
2011-08-04 13:55:00,23.94,24.01,23.91,23.96,113200.0,17.219,17.2693,17.1974,17.2334,113200.0
2011-08-04 14:00:00,23.95,23.97,23.88,23.95,193100.0,17.2262,17.2406,17.1758,17.2262,193100.0
2011-08-04 14:05:00,23.94,23.96,23.89,23.94,159800.0,17.219,17.2334,17.183,17.219,159800.0
2011-08-04 14:10:00,23.94,23.95,23.87,23.9,105200.0,17.219,17.2262,17.1687,17.1902,105200.0
2011-08-04 14:15:00,23.9,23.94,23.85,23.88,175700.0,17.1902,17.219,17.1543,17.1758,175700.0
2011-08-04 14:20:00,23.88,23.88,23.8,23.82,322300.0,17.1758,17.1758,17.1183,17.1327,322300.0
2011-08-04 14:25:00,23.81,23.86,23.77,23.85,316100.0,17.1255,17.1615,17.0967,17.1543,316100.0
2011-08-04 14:30:00,23.85,23.99,23.82,23.98,224600.0,17.1543,17.255,17.1327,17.2478,224600.0
2011-08-04 14:35:00,23.98,24.02,23.97,24.01,233400.0,17.2478,17.2765,17.2406,17.2693,233400.0
2011-08-04 14:40:00,24.02,24.08,24.01,24.06,184100.0,17.2765,17.3197,17.2693,17.3053,184100.0
2011-08-04 14:45:00,24.05,24.11,24.01,24.03,162100.0,17.2981,17.3413,17.2693,17.2837,162100.0
2011-08-04 14:50:00,24.03,24.04,23.99,23.99,93500.0,17.2837,17.2909,17.255,17.255,93500.0
2011-08-04 14:55:00,23.98,23.99,23.94,23.98,140700.0,17.2478,17.255,17.219,17.2478,140700.0
2011-08-04 15:00:00,23.98,24.06,23.95,24.06,269000.0,17.2478,17.3053,17.2262,17.3053,269000.0
2011-08-04 15:05:00,24.06,24.13,24.05,24.07,155300.0,17.3053,17.3557,17.2981,17.3125,155300.0
2011-08-04 15:10:00,24.07,24.09,23.99,23.99,155900.0,17.3125,17.3269,17.255,17.255,155900.0
2011-08-04 15:15:00,23.99,24.02,23.97,23.99,407500.0,17.255,17.2765,17.2406,17.255,407500.0
2011-08-04 15:20:00,23.99,24.03,23.99,24.02,265400.0,17.255,17.2837,17.255,17.2765,265400.0
2011-08-04 15:25:00,24.02,24.05,23.95,23.95,312400.0,17.2765,17.2981,17.2262,17.2262,312400.0
2011-08-04 15:30:00,23.95,23.95,23.88,23.91,420000.0,17.2262,17.2262,17.1758,17.1974,420000.0
2011-08-04 15:35:00,23.91,24.03,23.89,24.0,416100.0,17.1974,17.2837,17.183,17.2622,416100.0
2011-08-04 15:40:00,24.0,24.01,23.84,23.84,455300.0,17.2622,17.2693,17.1471,17.1471,455300.0
2011-08-04 15:45:00,23.84,23.9,23.82,23.88,711000.0,17.1471,17.1902,17.1327,17.1758,711000.0
2011-08-04 15:50:00,23.88,23.89,23.72,23.79,756600.0,17.1758,17.183,17.0608,17.1111,756600.0
2011-08-04 15:55:00,23.78,23.81,23.7,23.71,994700.0,17.1039,17.1255,17.0464,17.0536,994700.0
2011-08-05 09:30:00,24.04,24.18,23.9,24.06,218200.0,17.2909,17.3916,17.1902,17.3053,218200.0
2011-08-05 09:35:00,24.07,24.15,24.02,24.13,222300.0,17.3125,17.37,17.2765,17.3557,222300.0
2011-08-05 09:40:00,24.14,24.14,23.94,24.01,228700.0,17.3629,17.3629,17.219,17.2693,228700.0
2011-08-05 09:45:00,24.01,24.11,23.93,23.94,198600.0,17.2693,17.3413,17.2118,17.219,198600.0
2011-08-05 09:50:00,23.95,23.96,23.6,23.64,718900.0,17.2262,17.2334,16.9745,17.0032,718900.0
2011-08-05 09:55:00,23.64,23.73,23.42,23.49,511400.0,17.0032,17.068,16.845,16.8953,511400.0
2011-08-05 10:00:00,23.48,23.61,23.4,23.55,666800.0,16.8881,16.9816,16.8306,16.9385,666800.0
2011-08-05 10:05:00,23.54,23.56,23.45,23.56,600400.0,16.9313,16.9457,16.8666,16.9457,600400.0
2011-08-05 10:10:00,23.57,23.57,23.33,23.34,442100.0,16.9529,16.9529,16.7803,16.7874,442100.0
2011-08-05 10:15:00,23.36,23.51,23.33,23.47,357400.0,16.8018,16.9097,16.7803,16.881,357400.0
2011-08-05 10:20:00,23.47,23.52,23.43,23.49,347100.0,16.881,16.9169,16.8522,16.8953,347100.0
2011-08-05 10:25:00,23.5,23.53,23.46,23.48,383900.0,16.9025,16.9241,16.8738,16.8881,383900.0
2011-08-05 10:30:00,23.47,23.49,23.41,23.46,277000.0,16.881,16.8953,16.8378,16.8738,277000.0
2011-08-05 10:35:00,23.47,23.53,23.4,23.48,236200.0,16.881,16.9241,16.8306,16.8881,236200.0
2011-08-05 10:40:00,23.48,23.5,23.39,23.44,165200.0,16.8881,16.9025,16.8234,16.8594,165200.0
2011-08-05 10:45:00,23.44,23.45,23.36,23.41,214100.0,16.8594,16.8666,16.8018,16.8378,214100.0
2011-08-05 10:50:00,23.41,23.45,23.35,23.39,228600.0,16.8378,16.8666,16.7946,16.8234,228600.0
2011-08-05 10:55:00,23.38,23.39,23.32,23.39,225700.0,16.8162,16.8234,16.7731,16.8234,225700.0
2011-08-05 11:00:00,23.4,23.41,23.23,23.25,309500.0,16.8306,16.8378,16.7083,16.7227,309500.0
2011-08-05 11:05:00,23.25,23.25,23.16,23.19,220500.0,16.7227,16.7227,16.658,16.6796,220500.0
2011-08-05 11:10:00,23.2,23.21,23.06,23.08,419000.0,16.6868,16.6939,16.5861,16.6004,419000.0
2011-08-05 11:15:00,23.08,23.11,22.89,23.0,659900.0,16.6004,16.622,16.4638,16.5429,659900.0
2011-08-05 11:20:00,23.01,23.07,22.93,23.05,174900.0,16.5501,16.5932,16.4926,16.5789,174900.0
2011-08-05 11:25:00,23.05,23.3,23.04,23.12,306900.0,16.5789,16.7587,16.5717,16.6292,306900.0
2011-08-05 11:30:00,23.12,23.24,23.08,23.2,287400.0,16.6292,16.7155,16.6004,16.6868,287400.0
2011-08-05 11:35:00,23.2,23.21,23.1,23.11,194800.0,16.6868,16.6939,16.6148,16.622,194800.0
2011-08-05 11:40:00,23.11,23.14,23.05,23.13,186900.0,16.622,16.6436,16.5789,16.6364,186900.0
2011-08-05 11:45:00,23.12,23.13,22.97,22.98,288200.0,16.6292,16.6364,16.5213,16.5285,288200.0
2011-08-05 11:50:00,22.98,23.01,22.96,22.97,262800.0,16.5285,16.5501,16.5141,16.5213,262800.0
2011-08-05 11:55:00,22.97,22.98,22.82,22.9,289700.0,16.5213,16.5285,16.4134,16.471,289700.0
2011-08-05 12:00:00,22.9,22.99,22.88,22.89,305700.0,16.471,16.5357,16.4566,16.4638,305700.0
2011-08-05 12:05:00,22.89,23.0,22.87,23.0,388400.0,16.4638,16.5429,16.4494,16.5429,388400.0
2011-08-05 12:10:00,23.0,23.08,22.94,23.07,582700.0,16.5429,16.6004,16.4997,16.5932,582700.0
2011-08-05 12:15:00,23.07,23.29,23.03,23.06,542600.0,16.5932,16.7515,16.5645,16.5861,542600.0
2011-08-05 12:20:00,23.07,23.07,22.88,23.04,394100.0,16.5932,16.5932,16.4566,16.5717,394100.0
2011-08-05 12:25:00,23.05,23.08,22.89,22.9,300400.0,16.5789,16.6004,16.4638,16.471,300400.0
2011-08-05 12:30:00,22.9,22.97,22.85,22.97,304900.0,16.471,16.5213,16.435,16.5213,304900.0
2011-08-05 12:35:00,22.97,23.17,22.95,23.11,241700.0,16.5213,16.6652,16.5069,16.622,241700.0
2011-08-05 12:40:00,23.11,23.21,23.02,23.17,436200.0,16.622,16.6939,16.5573,16.6652,436200.0
2011-08-05 12:45:00,23.16,23.33,23.07,23.24,405400.0,16.658,16.7803,16.5932,16.7155,405400.0
2011-08-05 12:50:00,23.25,23.42,23.23,23.26,280600.0,16.7227,16.845,16.7083,16.7299,280600.0
2011-08-05 12:55:00,23.26,23.31,23.18,23.27,353800.0,16.7299,16.7659,16.6724,16.7371,353800.0
2011-08-05 13:00:00,23.26,23.36,23.11,23.11,158600.0,16.7299,16.8018,16.622,16.622,158600.0
2011-08-05 13:05:00,23.11,23.24,23.03,23.14,209500.0,16.622,16.7155,16.5645,16.6436,209500.0
2011-08-05 13:10:00,23.14,23.17,23.02,23.04,420400.0,16.6436,16.6652,16.5573,16.5717,420400.0
2011-08-05 13:15:00,23.04,23.13,23.04,23.12,305700.0,16.5717,16.6364,16.5717,16.6292,305700.0
2011-08-05 13:20:00,23.12,23.18,23.09,23.1,158300.0,16.6292,16.6724,16.6076,16.6148,158300.0
2011-08-05 13:25:00,23.1,23.13,23.07,23.1,100500.0,16.6148,16.6364,16.5932,16.6148,100500.0
2011-08-05 13:30:00,23.1,23.13,23.05,23.05,242700.0,16.6148,16.6364,16.5789,16.5789,242700.0
2011-08-05 13:35:00,23.08,23.08,23.0,23.02,139400.0,16.6004,16.6004,16.5429,16.5573,139400.0
2011-08-05 13:40:00,23.02,23.12,22.98,23.11,217800.0,16.5573,16.6292,16.5285,16.622,217800.0
2011-08-05 13:45:00,23.11,23.17,23.02,23.17,226900.0,16.622,16.6652,16.5573,16.6652,226900.0
2011-08-05 13:50:00,23.15,23.22,23.09,23.13,341100.0,16.6508,16.7011,16.6076,16.6364,341100.0
2011-08-05 13:55:00,23.13,23.17,23.06,23.11,199400.0,16.6364,16.6652,16.5861,16.622,199400.0
2011-08-05 14:00:00,23.12,23.14,23.05,23.07,207400.0,16.6292,16.6436,16.5789,16.5932,207400.0
2011-08-05 14:05:00,23.08,23.12,22.99,22.99,214500.0,16.6004,16.6292,16.5357,16.5357,214500.0
2011-08-05 14:10:00,22.99,23.04,22.93,23.0,242300.0,16.5357,16.5717,16.4926,16.5429,242300.0
2011-08-05 14:15:00,23.0,23.02,22.95,23.0,211200.0,16.5429,16.5573,16.5069,16.5429,211200.0
2011-08-05 14:20:00,22.99,23.07,22.98,23.02,225000.0,16.5357,16.5932,16.5285,16.5573,225000.0
2011-08-05 14:25:00,23.02,23.02,22.96,22.98,160400.0,16.5573,16.5573,16.5141,16.5285,160400.0
2011-08-05 14:30:00,22.99,23.01,22.95,23.0,229300.0,16.5357,16.5501,16.5069,16.5429,229300.0
2011-08-05 14:35:00,23.0,23.08,22.99,23.08,89300.0,16.5429,16.6004,16.5357,16.6004,89300.0
2011-08-05 14:40:00,23.07,23.08,23.0,23.07,118100.0,16.5932,16.6004,16.5429,16.5932,118100.0
2011-08-05 14:45:00,23.06,23.07,22.98,23.0,193800.0,16.5861,16.5932,16.5285,16.5429,193800.0
2011-08-05 14:50:00,23.0,23.02,22.91,22.96,257800.0,16.5429,16.5573,16.4782,16.5141,257800.0
2011-08-05 14:55:00,22.96,23.03,22.91,23.0,351900.0,16.5141,16.5645,16.4782,16.5429,351900.0
2011-08-05 15:00:00,23.0,23.04,22.84,22.84,382300.0,16.5429,16.5717,16.4278,16.4278,382300.0
2011-08-05 15:05:00,22.84,22.85,22.65,22.7,341800.0,16.4278,16.435,16.2912,16.3271,341800.0
2011-08-05 15:10:00,22.71,22.81,22.66,22.78,512600.0,16.3343,16.4062,16.2984,16.3847,512600.0
2011-08-05 15:15:00,22.78,22.79,22.66,22.72,441000.0,16.3847,16.3919,16.2984,16.3415,441000.0
2011-08-05 15:20:00,22.71,22.8,22.69,22.77,482300.0,16.3343,16.399,16.3199,16.3775,482300.0
2011-08-05 15:25:00,22.77,22.78,22.65,22.65,611500.0,16.3775,16.3847,16.2912,16.2912,611500.0
2011-08-05 15:30:00,22.66,22.75,22.64,22.74,423600.0,16.2984,16.3631,16.284,16.3559,423600.0
2011-08-05 15:35:00,22.74,22.77,22.71,22.77,379800.0,16.3559,16.3775,16.3343,16.3775,379800.0
2011-08-05 15:40:00,22.76,22.77,22.72,22.77,587800.0,16.3703,16.3775,16.3415,16.3775,587800.0
2011-08-05 15:45:00,22.76,22.78,22.69,22.78,601200.0,16.3703,16.3847,16.3199,16.3847,601200.0
2011-08-05 15:50:00,22.78,22.81,22.75,22.81,552400.0,16.3847,16.4062,16.3631,16.4062,552400.0
2011-08-05 15:55:00,22.81,22.85,22.78,22.8,998100.0,16.4062,16.435,16.3847,16.399,998100.0
2011-08-08 09:30:00,22.26,22.58,22.22,22.54,498500.0,16.0107,16.2408,15.9819,16.212,498500.0
2011-08-08 09:35:00,22.53,22.55,22.34,22.39,483300.0,16.2048,16.2192,16.0682,16.1042,483300.0
2011-08-08 09:40:00,22.39,22.4,22.29,22.3,338400.0,16.1042,16.1113,16.0322,16.0394,338400.0
2011-08-08 09:45:00,22.3,22.41,22.2,22.25,542600.0,16.0394,16.1185,15.9675,16.0035,542600.0
2011-08-08 09:50:00,22.25,22.33,22.18,22.26,413200.0,16.0035,16.061,15.9531,16.0107,413200.0
2011-08-08 09:55:00,22.25,22.3,22.15,22.17,359600.0,16.0035,16.0394,15.9315,15.9459,359600.0
2011-08-08 10:00:00,22.16,22.26,22.15,22.19,326000.0,15.9387,16.0107,15.9315,15.9603,326000.0
2011-08-08 10:05:00,22.2,22.25,22.18,22.23,186100.0,15.9675,16.0035,15.9531,15.9891,186100.0
2011-08-08 10:10:00,22.22,22.23,22.13,22.14,214000.0,15.9819,15.9891,15.9171,15.9243,214000.0
2011-08-08 10:15:00,22.13,22.14,21.98,22.02,440800.0,15.9171,15.9243,15.8093,15.838,440800.0
2011-08-08 10:20:00,22.02,22.02,21.94,22.01,278700.0,15.838,15.838,15.7805,15.8308,278700.0
2011-08-08 10:25:00,22.0,22.02,21.89,21.89,278400.0,15.8236,15.838,15.7445,15.7445,278400.0
2011-08-08 10:30:00,21.89,21.95,21.8,21.84,377600.0,15.7445,15.7877,15.6798,15.7086,377600.0
2011-08-08 10:35:00,21.85,21.9,21.8,21.9,419200.0,15.7158,15.7517,15.6798,15.7517,419200.0
2011-08-08 10:40:00,21.9,21.96,21.86,21.89,457700.0,15.7517,15.7949,15.7229,15.7445,457700.0
2011-08-08 10:45:00,21.9,21.95,21.82,21.95,411600.0,15.7517,15.7877,15.6942,15.7877,411600.0
2011-08-08 10:50:00,21.95,21.96,21.81,21.81,246700.0,15.7877,15.7949,15.687,15.687,246700.0
2011-08-08 10:55:00,21.82,21.83,21.68,21.7,287800.0,15.6942,15.7014,15.5935,15.6079,287800.0
2011-08-08 11:00:00,21.69,21.75,21.67,21.74,287100.0,15.6007,15.6438,15.5863,15.6366,287100.0
2011-08-08 11:05:00,21.74,21.94,21.72,21.93,418400.0,15.6366,15.7805,15.6223,15.7733,418400.0
2011-08-08 11:10:00,21.93,22.02,21.9,21.92,346300.0,15.7733,15.838,15.7517,15.7661,346300.0
2011-08-08 11:15:00,21.94,21.94,21.82,21.86,279900.0,15.7805,15.7805,15.6942,15.7229,279900.0
2011-08-08 11:20:00,21.85,21.86,21.77,21.79,186100.0,15.7158,15.7229,15.6582,15.6726,186100.0
2011-08-08 11:25:00,21.8,21.86,21.75,21.83,342800.0,15.6798,15.7229,15.6438,15.7014,342800.0
2011-08-08 11:30:00,21.82,21.88,21.75,21.87,224500.0,15.6942,15.7373,15.6438,15.7301,224500.0
2011-08-08 11:35:00,21.87,21.93,21.85,21.9,218800.0,15.7301,15.7733,15.7158,15.7517,218800.0
2011-08-08 11:40:00,21.9,21.94,21.88,21.89,117700.0,15.7517,15.7805,15.7373,15.7445,117700.0
2011-08-08 11:45:00,21.9,21.96,21.84,21.95,177200.0,15.7517,15.7949,15.7086,15.7877,177200.0
2011-08-08 11:50:00,21.95,21.96,21.9,21.94,133800.0,15.7877,15.7949,15.7517,15.7805,133800.0
2011-08-08 11:55:00,21.94,21.97,21.89,21.9,117100.0,15.7805,15.8021,15.7445,15.7517,117100.0
2011-08-08 12:00:00,21.9,21.9,21.77,21.77,92100.0,15.7517,15.7517,15.6582,15.6582,92100.0
2011-08-08 12:05:00,21.77,21.8,21.7,21.79,146800.0,15.6582,15.6798,15.6079,15.6726,146800.0
2011-08-08 12:10:00,21.8,21.86,21.8,21.84,78500.0,15.6798,15.7229,15.6798,15.7086,78500.0
2011-08-08 12:15:00,21.83,21.84,21.73,21.74,148300.0,15.7014,15.7086,15.6294,15.6366,148300.0
2011-08-08 12:20:00,21.74,21.74,21.68,21.7,174500.0,15.6366,15.6366,15.5935,15.6079,174500.0
2011-08-08 12:25:00,21.7,21.73,21.67,21.69,136300.0,15.6079,15.6294,15.5863,15.6007,136300.0
2011-08-08 12:30:00,21.69,21.74,21.69,21.7,123700.0,15.6007,15.6366,15.6007,15.6079,123700.0
2011-08-08 12:35:00,21.7,21.73,21.68,21.69,177900.0,15.6079,15.6294,15.5935,15.6007,177900.0
2011-08-08 12:40:00,21.69,21.73,21.65,21.66,459500.0,15.6007,15.6294,15.5719,15.5791,459500.0
2011-08-08 12:45:00,21.66,21.73,21.64,21.71,347100.0,15.5791,15.6294,15.5647,15.6151,347100.0
2011-08-08 12:50:00,21.71,21.73,21.64,21.64,215700.0,15.6151,15.6294,15.5647,15.5647,215700.0
2011-08-08 12:55:00,21.65,21.67,21.57,21.58,250500.0,15.5719,15.5863,15.5144,15.5216,250500.0
2011-08-08 13:00:00,21.58,21.68,21.57,21.62,216400.0,15.5216,15.5935,15.5144,15.5503,216400.0
2011-08-08 13:05:00,21.63,21.64,21.53,21.53,163200.0,15.5575,15.5647,15.4856,15.4856,163200.0
2011-08-08 13:10:00,21.54,21.55,21.43,21.43,197900.0,15.4928,15.5,15.4137,15.4137,197900.0
2011-08-08 13:15:00,21.44,21.52,21.37,21.49,640900.0,15.4209,15.4784,15.3705,15.4568,640900.0
2011-08-08 13:20:00,21.48,21.55,21.46,21.54,276100.0,15.4496,15.5,15.4352,15.4928,276100.0
2011-08-08 13:25:00,21.55,21.6,21.54,21.59,128900.0,15.5,15.5359,15.4928,15.5287,128900.0
2011-08-08 13:30:00,21.59,21.6,21.53,21.54,256800.0,15.5287,15.5359,15.4856,15.4928,256800.0
2011-08-08 13:35:00,21.54,21.55,21.43,21.45,297000.0,15.4928,15.5,15.4137,15.4281,297000.0
2011-08-08 13:40:00,21.45,21.48,21.42,21.44,225300.0,15.4281,15.4496,15.4065,15.4209,225300.0
2011-08-08 13:45:00,21.44,21.44,21.34,21.41,279800.0,15.4209,15.4209,15.3489,15.3993,279800.0
2011-08-08 13:50:00,21.4,21.54,21.37,21.49,284500.0,15.3921,15.4928,15.3705,15.4568,284500.0
2011-08-08 13:55:00,21.5,21.53,21.28,21.29,241900.0,15.464,15.4856,15.3058,15.313,241900.0
2011-08-08 14:00:00,21.29,21.46,21.27,21.46,484900.0,15.313,15.4352,15.2986,15.4352,484900.0
2011-08-08 14:05:00,21.46,21.46,21.29,21.32,333800.0,15.4352,15.4352,15.313,15.3345,333800.0
2011-08-08 14:10:00,21.32,21.39,21.22,21.24,323300.0,15.3345,15.3849,15.2626,15.277,323300.0
2011-08-08 14:15:00,21.25,21.25,21.0,21.08,449400.0,15.2842,15.2842,15.1044,15.1619,449400.0
2011-08-08 14:20:00,21.09,21.1,20.81,20.88,691800.0,15.1691,15.1763,14.9677,15.0181,691800.0
2011-08-08 14:25:00,20.89,21.12,20.72,21.11,682400.0,15.0253,15.1907,14.903,15.1835,682400.0
2011-08-08 14:30:00,21.11,21.24,21.0,21.21,432200.0,15.1835,15.277,15.1044,15.2554,432200.0
2011-08-08 14:35:00,21.22,21.27,21.1,21.12,354800.0,15.2626,15.2986,15.1763,15.1907,354800.0
2011-08-08 14:40:00,21.12,21.24,21.12,21.21,363500.0,15.1907,15.277,15.1907,15.2554,363500.0
2011-08-08 14:45:00,21.21,21.21,20.97,21.0,476900.0,15.2554,15.2554,15.0828,15.1044,476900.0
2011-08-08 14:50:00,21.0,21.02,20.97,20.97,250100.0,15.1044,15.1188,15.0828,15.0828,250100.0
2011-08-08 14:55:00,20.96,20.97,20.83,20.88,354600.0,15.0756,15.0828,14.9821,15.0181,354600.0
2011-08-08 15:00:00,20.88,20.91,20.86,20.89,252400.0,15.0181,15.0397,15.0037,15.0253,252400.0
2011-08-08 15:05:00,20.9,21.2,20.89,21.18,431400.0,15.0325,15.2482,15.0253,15.2339,431400.0
2011-08-08 15:10:00,21.18,21.28,21.1,21.26,516700.0,15.2339,15.3058,15.1763,15.2914,516700.0
2011-08-08 15:15:00,21.26,21.39,21.12,21.27,1149800.0,15.2914,15.3849,15.1907,15.2986,1149800.0
2011-08-08 15:20:00,21.27,21.29,21.19,21.27,538200.0,15.2986,15.313,15.241,15.2986,538200.0
2011-08-08 15:25:00,21.28,21.28,21.05,21.1,452000.0,15.3058,15.3058,15.1403,15.1763,452000.0
2011-08-08 15:30:00,21.09,21.13,20.95,20.95,455400.0,15.1691,15.1979,15.0684,15.0684,455400.0
2011-08-08 15:35:00,20.95,21.02,20.89,20.98,729500.0,15.0684,15.1188,15.0253,15.09,729500.0
2011-08-08 15:40:00,20.98,21.02,20.73,20.74,579100.0,15.09,15.1188,14.9102,14.9174,579100.0
2011-08-08 15:45:00,20.74,20.75,20.54,20.68,1066600.0,14.9174,14.9246,14.7735,14.8742,1066600.0
2011-08-08 15:50:00,20.68,20.8,20.61,20.73,976300.0,14.8742,14.9605,14.8239,14.9102,976300.0
2011-08-08 15:55:00,20.72,20.73,20.51,20.58,1637600.0,14.903,14.9102,14.752,14.8023,1637600.0
2011-08-09 09:30:00,21.27,21.41,21.09,21.1,389600.0,15.2986,15.3993,15.1691,15.1763,389600.0
2011-08-09 09:35:00,21.1,21.14,20.83,20.84,238300.0,15.1763,15.2051,14.9821,14.9893,238300.0
2011-08-09 09:40:00,20.82,20.83,20.53,20.59,207200.0,14.9749,14.9821,14.7663,14.8095,207200.0
2011-08-09 09:45:00,20.59,20.83,20.58,20.7,264300.0,14.8095,14.9821,14.8023,14.8886,264300.0
2011-08-09 09:50:00,20.71,20.98,20.71,20.95,201800.0,14.8958,15.09,14.8958,15.0684,201800.0
2011-08-09 09:55:00,20.94,21.07,20.94,20.98,230900.0,15.0612,15.1547,15.0612,15.09,230900.0
2011-08-09 10:00:00,20.97,21.2,20.97,21.09,475900.0,15.0828,15.2482,15.0828,15.1691,475900.0
2011-08-09 10:05:00,21.09,21.2,20.87,20.98,425400.0,15.1691,15.2482,15.0109,15.09,425400.0
2011-08-09 10:10:00,20.98,21.01,20.94,21.0,296000.0,15.09,15.1116,15.0612,15.1044,296000.0
2011-08-09 10:15:00,21.0,21.08,20.99,21.04,404900.0,15.1044,15.1619,15.0972,15.1332,404900.0
2011-08-09 10:20:00,21.04,21.05,20.96,21.0,229600.0,15.1332,15.1403,15.0756,15.1044,229600.0
2011-08-09 10:25:00,21.01,21.1,20.99,21.1,136900.0,15.1116,15.1763,15.0972,15.1763,136900.0
2011-08-09 10:30:00,21.1,21.24,21.09,21.23,110000.0,15.1763,15.277,15.1691,15.2698,110000.0
2011-08-09 10:35:00,21.24,21.24,21.15,21.17,161600.0,15.277,15.277,15.2123,15.2267,161600.0
2011-08-09 10:40:00,21.17,21.17,21.1,21.12,128200.0,15.2267,15.2267,15.1763,15.1907,128200.0
2011-08-09 10:45:00,21.12,21.21,21.11,21.2,127600.0,15.1907,15.2554,15.1835,15.2482,127600.0
2011-08-09 10:50:00,21.2,21.21,21.13,21.16,138600.0,15.2482,15.2554,15.1979,15.2195,138600.0
2011-08-09 10:55:00,21.15,21.17,21.1,21.11,110600.0,15.2123,15.2267,15.1763,15.1835,110600.0
2011-08-09 11:00:00,21.12,21.12,21.01,21.01,123800.0,15.1907,15.1907,15.1116,15.1116,123800.0
2011-08-09 11:05:00,21.01,21.1,21.01,21.08,101600.0,15.1116,15.1763,15.1116,15.1619,101600.0
2011-08-09 11:10:00,21.08,21.08,20.91,20.94,171400.0,15.1619,15.1619,15.0397,15.0612,171400.0
2011-08-09 11:15:00,20.94,21.02,20.94,21.0,165000.0,15.0612,15.1188,15.0612,15.1044,165000.0
2011-08-09 11:20:00,21.0,21.06,20.99,21.05,155000.0,15.1044,15.1475,15.0972,15.1403,155000.0
2011-08-09 11:25:00,21.05,21.13,21.05,21.11,191600.0,15.1403,15.1979,15.1403,15.1835,191600.0
2011-08-09 11:30:00,21.12,21.12,21.03,21.03,52400.0,15.1907,15.1907,15.126,15.126,52400.0
2011-08-09 11:35:00,21.03,21.04,20.98,20.98,115500.0,15.126,15.1332,15.09,15.09,115500.0
2011-08-09 11:40:00,20.98,20.98,20.92,20.96,96200.0,15.09,15.09,15.0468,15.0756,96200.0
2011-08-09 11:45:00,20.96,20.96,20.88,20.88,122900.0,15.0756,15.0756,15.0181,15.0181,122900.0
2011-08-09 11:50:00,20.89,20.96,20.88,20.96,150700.0,15.0253,15.0756,15.0181,15.0756,150700.0
2011-08-09 11:55:00,20.96,21.01,20.96,21.01,164500.0,15.0756,15.1116,15.0756,15.1116,164500.0
2011-08-09 12:00:00,21.01,21.02,20.97,20.97,131000.0,15.1116,15.1188,15.0828,15.0828,131000.0
2011-08-09 12:05:00,20.97,20.97,20.93,20.95,114500.0,15.0828,15.0828,15.054,15.0684,114500.0
2011-08-09 12:10:00,20.95,20.95,20.87,20.9,131500.0,15.0684,15.0684,15.0109,15.0325,131500.0
2011-08-09 12:15:00,20.89,20.9,20.85,20.85,81700.0,15.0253,15.0325,14.9965,14.9965,81700.0
2011-08-09 12:20:00,20.85,20.85,20.76,20.76,204900.0,14.9965,14.9965,14.9318,14.9318,204900.0
2011-08-09 12:25:00,20.77,20.78,20.69,20.72,222300.0,14.939,14.9462,14.8814,14.903,222300.0
2011-08-09 12:30:00,20.73,20.78,20.72,20.76,187800.0,14.9102,14.9462,14.903,14.9318,187800.0
2011-08-09 12:35:00,20.76,20.83,20.76,20.83,173800.0,14.9318,14.9821,14.9318,14.9821,173800.0
2011-08-09 12:40:00,20.83,20.83,20.8,20.8,103700.0,14.9821,14.9821,14.9605,14.9605,103700.0
2011-08-09 12:45:00,20.81,20.81,20.72,20.72,142200.0,14.9677,14.9677,14.903,14.903,142200.0
2011-08-09 12:50:00,20.72,20.72,20.59,20.6,276500.0,14.903,14.903,14.8095,14.8167,276500.0
2011-08-09 12:55:00,20.6,20.62,20.51,20.52,299200.0,14.8167,14.8311,14.752,14.7591,299200.0
2011-08-09 13:00:00,20.52,20.52,20.41,20.46,582400.0,14.7591,14.7591,14.68,14.716,582400.0
2011-08-09 13:05:00,20.45,20.51,20.42,20.51,367800.0,14.7088,14.752,14.6872,14.752,367800.0
2011-08-09 13:10:00,20.51,20.57,20.48,20.57,194400.0,14.752,14.7951,14.7304,14.7951,194400.0
2011-08-09 13:15:00,20.57,20.59,20.55,20.55,131800.0,14.7951,14.8095,14.7807,14.7807,131800.0
2011-08-09 13:20:00,20.56,20.56,20.53,20.54,98900.0,14.7879,14.7879,14.7663,14.7735,98900.0
2011-08-09 13:25:00,20.54,20.54,20.5,20.5,135300.0,14.7735,14.7735,14.7448,14.7448,135300.0
2011-08-09 13:30:00,20.5,20.52,20.49,20.5,168300.0,14.7448,14.7591,14.7376,14.7448,168300.0
2011-08-09 13:35:00,20.5,20.51,20.45,20.46,172100.0,14.7448,14.752,14.7088,14.716,172100.0
2011-08-09 13:40:00,20.45,20.53,20.45,20.53,123300.0,14.7088,14.7663,14.7088,14.7663,123300.0
2011-08-09 13:45:00,20.53,20.54,20.47,20.5,134900.0,14.7663,14.7735,14.7232,14.7448,134900.0
2011-08-09 13:50:00,20.5,20.53,20.43,20.43,118000.0,14.7448,14.7663,14.6944,14.6944,118000.0
2011-08-09 13:55:00,20.43,20.53,20.38,20.49,178100.0,14.6944,14.7663,14.6584,14.7376,178100.0
2011-08-09 14:00:00,20.49,20.55,20.49,20.51,247500.0,14.7376,14.7807,14.7376,14.752,247500.0
2011-08-09 14:05:00,20.51,20.51,20.46,20.49,171500.0,14.752,14.752,14.716,14.7376,171500.0
2011-08-09 14:10:00,20.49,20.51,20.43,20.43,165500.0,14.7376,14.752,14.6944,14.6944,165500.0
2011-08-09 14:15:00,20.43,20.57,20.37,20.37,480200.0,14.6944,14.7951,14.6513,14.6513,480200.0
2011-08-09 14:20:00,20.38,20.39,20.01,20.17,627100.0,14.6584,14.6656,14.3923,14.5074,627100.0
2011-08-09 14:25:00,20.17,20.41,20.16,20.33,362900.0,14.5074,14.68,14.5002,14.6225,362900.0
2011-08-09 14:30:00,20.32,20.35,20.19,20.23,374400.0,14.6153,14.6369,14.5218,14.5506,374400.0
2011-08-09 14:35:00,20.23,20.25,19.97,19.98,453000.0,14.5506,14.5649,14.3636,14.3707,453000.0
2011-08-09 14:40:00,19.99,20.01,19.52,19.52,715200.0,14.3779,14.3923,14.0399,14.0399,715200.0
2011-08-09 14:45:00,19.52,19.87,19.52,19.77,601700.0,14.0399,14.2916,14.0399,14.2197,601700.0
2011-08-09 14:50:00,19.76,20.13,19.75,20.02,430100.0,14.2125,14.4786,14.2053,14.3995,430100.0
2011-08-09 14:55:00,20.01,20.04,19.9,19.97,366900.0,14.3923,14.4139,14.3132,14.3636,366900.0
2011-08-09 15:00:00,19.96,20.16,19.83,20.11,311300.0,14.3564,14.5002,14.2629,14.4642,311300.0
2011-08-09 15:05:00,20.11,20.15,19.98,20.01,412100.0,14.4642,14.493,14.3707,14.3923,412100.0
2011-08-09 15:10:00,20.02,20.27,20.0,20.24,549900.0,14.3995,14.5793,14.3851,14.5578,549900.0
2011-08-09 15:15:00,20.24,20.5,20.23,20.43,354500.0,14.5578,14.7448,14.5506,14.6944,354500.0
2011-08-09 15:20:00,20.43,20.44,20.18,20.24,390200.0,14.6944,14.7016,14.5146,14.5578,390200.0
2011-08-09 15:25:00,20.24,20.36,20.21,20.34,562300.0,14.5578,14.6441,14.5362,14.6297,562300.0
2011-08-09 15:30:00,20.35,20.35,20.23,20.28,338200.0,14.6369,14.6369,14.5506,14.5865,338200.0
2011-08-09 15:35:00,20.28,20.36,20.27,20.35,369600.0,14.5865,14.6441,14.5793,14.6369,369600.0
2011-08-09 15:40:00,20.35,20.55,20.33,20.52,891100.0,14.6369,14.7807,14.6225,14.7591,891100.0
2011-08-09 15:45:00,20.52,20.82,20.52,20.82,723000.0,14.7591,14.9749,14.7591,14.9749,723000.0
2011-08-09 15:50:00,20.82,20.84,20.73,20.75,800400.0,14.9749,14.9893,14.9102,14.9246,800400.0
2011-08-09 15:55:00,20.75,21.11,20.74,21.11,1754200.0,14.9246,15.1835,14.9174,15.1835,1754200.0
2011-08-10 09:30:00,20.7,20.71,20.05,20.05,350600.0,14.8886,14.8958,14.4211,14.4211,350600.0
2011-08-10 09:35:00,20.05,20.18,19.86,20.15,324800.0,14.4211,14.5146,14.2844,14.493,324800.0
2011-08-10 09:40:00,20.17,20.27,20.02,20.24,217200.0,14.5074,14.5793,14.3995,14.5578,217200.0
2011-08-10 09:45:00,20.24,20.25,20.07,20.1,371300.0,14.5578,14.5649,14.4355,14.4571,371300.0
2011-08-10 09:50:00,20.09,20.1,19.94,19.98,349200.0,14.4499,14.4571,14.342,14.3707,349200.0
2011-08-10 09:55:00,19.96,20.09,19.88,19.88,295200.0,14.3564,14.4499,14.2988,14.2988,295200.0
2011-08-10 10:00:00,19.9,19.95,19.79,19.88,427600.0,14.3132,14.3492,14.2341,14.2988,427600.0
2011-08-10 10:05:00,19.88,20.01,19.75,19.75,356200.0,14.2988,14.3923,14.2053,14.2053,356200.0
2011-08-10 10:10:00,19.75,19.76,19.55,19.67,473300.0,14.2053,14.2125,14.0615,14.1478,473300.0
2011-08-10 10:15:00,19.67,19.67,19.56,19.58,345100.0,14.1478,14.1478,14.0687,14.083,345100.0
2011-08-10 10:20:00,19.58,19.63,19.34,19.47,444200.0,14.083,14.119,13.9104,14.0039,444200.0
2011-08-10 10:25:00,19.47,19.66,19.46,19.61,254800.0,14.0039,14.1406,13.9967,14.1046,254800.0
2011-08-10 10:30:00,19.61,19.88,19.56,19.79,449700.0,14.1046,14.2988,14.0687,14.2341,449700.0
2011-08-10 10:35:00,19.8,19.84,19.69,19.77,325100.0,14.2413,14.27,14.1622,14.2197,325100.0
2011-08-10 10:40:00,19.77,19.94,19.66,19.67,273800.0,14.2197,14.342,14.1406,14.1478,273800.0
2011-08-10 10:45:00,19.67,19.74,19.62,19.72,303200.0,14.1478,14.1981,14.1118,14.1837,303200.0
2011-08-10 10:50:00,19.72,19.72,19.52,19.53,234000.0,14.1837,14.1837,14.0399,14.0471,234000.0
2011-08-10 10:55:00,19.53,19.71,19.53,19.66,259800.0,14.0471,14.1765,14.0471,14.1406,259800.0
2011-08-10 11:00:00,19.66,19.67,19.44,19.44,278000.0,14.1406,14.1478,13.9823,13.9823,278000.0
2011-08-10 11:05:00,19.45,19.56,19.42,19.52,239700.0,13.9895,14.0687,13.968,14.0399,239700.0
2011-08-10 11:10:00,19.51,19.66,19.49,19.61,183300.0,14.0327,14.1406,14.0183,14.1046,183300.0
2011-08-10 11:15:00,19.61,19.73,19.6,19.64,222900.0,14.1046,14.1909,14.0974,14.1262,222900.0
2011-08-10 11:20:00,19.65,19.69,19.54,19.57,239200.0,14.1334,14.1622,14.0543,14.0759,239200.0
2011-08-10 11:25:00,19.57,19.57,19.38,19.4,193500.0,14.0759,14.0759,13.9392,13.9536,193500.0
2011-08-10 11:30:00,19.39,19.59,19.39,19.56,266300.0,13.9464,14.0902,13.9464,14.0687,266300.0
2011-08-10 11:35:00,19.56,19.56,19.41,19.46,214200.0,14.0687,14.0687,13.9608,13.9967,214200.0
2011-08-10 11:40:00,19.46,19.61,19.42,19.56,202000.0,13.9967,14.1046,13.968,14.0687,202000.0
2011-08-10 11:45:00,19.56,19.59,19.5,19.55,188900.0,14.0687,14.0902,14.0255,14.0615,188900.0
2011-08-10 11:50:00,19.56,19.7,19.55,19.68,234400.0,14.0687,14.1694,14.0615,14.155,234400.0
2011-08-10 11:55:00,19.68,19.8,19.68,19.73,179600.0,14.155,14.2413,14.155,14.1909,179600.0
2011-08-10 12:00:00,19.72,19.78,19.63,19.77,247500.0,14.1837,14.2269,14.119,14.2197,247500.0
2011-08-10 12:05:00,19.77,19.87,19.77,19.83,186100.0,14.2197,14.2916,14.2197,14.2629,186100.0
2011-08-10 12:10:00,19.83,19.85,19.82,19.85,121000.0,14.2629,14.2772,14.2557,14.2772,121000.0
2011-08-10 12:15:00,19.85,19.95,19.85,19.94,201300.0,14.2772,14.3492,14.2772,14.342,201300.0
2011-08-10 12:20:00,19.94,19.96,19.8,19.82,111200.0,14.342,14.3564,14.2413,14.2557,111200.0
2011-08-10 12:25:00,19.82,19.83,19.7,19.7,169600.0,14.2557,14.2629,14.1694,14.1694,169600.0
2011-08-10 12:30:00,19.7,19.75,19.69,19.7,116800.0,14.1694,14.2053,14.1622,14.1694,116800.0
2011-08-10 12:35:00,19.7,19.72,19.59,19.6,171300.0,14.1694,14.1837,14.0902,14.0974,171300.0
2011-08-10 12:40:00,19.59,19.64,19.53,19.6,156300.0,14.0902,14.1262,14.0471,14.0974,156300.0
2011-08-10 12:45:00,19.61,19.69,19.6,19.67,106100.0,14.1046,14.1622,14.0974,14.1478,106100.0
2011-08-10 12:50:00,19.66,19.78,19.66,19.77,86600.0,14.1406,14.2269,14.1406,14.2197,86600.0
2011-08-10 12:55:00,19.78,19.88,19.75,19.86,119600.0,14.2269,14.2988,14.2053,14.2844,119600.0
2011-08-10 13:00:00,19.85,19.89,19.8,19.88,126900.0,14.2772,14.306,14.2413,14.2988,126900.0
2011-08-10 13:05:00,19.88,19.89,19.77,19.82,184100.0,14.2988,14.306,14.2197,14.2557,184100.0
2011-08-10 13:10:00,19.82,19.88,19.76,19.79,88500.0,14.2557,14.2988,14.2125,14.2341,88500.0
2011-08-10 13:15:00,19.8,19.82,19.7,19.71,129700.0,14.2413,14.2557,14.1694,14.1765,129700.0
2011-08-10 13:20:00,19.71,19.77,19.63,19.73,202400.0,14.1765,14.2197,14.119,14.1909,202400.0
2011-08-10 13:25:00,19.73,19.89,19.72,19.84,168400.0,14.1909,14.306,14.1837,14.27,168400.0
2011-08-10 13:30:00,19.85,19.9,19.77,19.9,348000.0,14.2772,14.3132,14.2197,14.3132,348000.0
2011-08-10 13:35:00,19.9,19.94,19.84,19.84,159900.0,14.3132,14.342,14.27,14.27,159900.0
2011-08-10 13:40:00,19.84,19.94,19.82,19.9,177100.0,14.27,14.342,14.2557,14.3132,177100.0
2011-08-10 13:45:00,19.9,20.09,19.89,20.01,432100.0,14.3132,14.4499,14.306,14.3923,432100.0
2011-08-10 13:50:00,20.0,20.06,19.98,20.06,154800.0,14.3851,14.4283,14.3707,14.4283,154800.0
2011-08-10 13:55:00,20.07,20.11,20.02,20.09,165100.0,14.4355,14.4642,14.3995,14.4499,165100.0
2011-08-10 14:00:00,20.09,20.11,20.0,20.05,310300.0,14.4499,14.4642,14.3851,14.4211,310300.0
2011-08-10 14:05:00,20.05,20.25,20.04,20.25,300100.0,14.4211,14.5649,14.4139,14.5649,300100.0
2011-08-10 14:10:00,20.25,20.35,20.22,20.26,340000.0,14.5649,14.6369,14.5434,14.5721,340000.0
2011-08-10 14:15:00,20.25,20.29,20.12,20.2,478200.0,14.5649,14.5937,14.4714,14.529,478200.0
2011-08-10 14:20:00,20.21,20.32,20.21,20.27,227100.0,14.5362,14.6153,14.5362,14.5793,227100.0
2011-08-10 14:25:00,20.27,20.33,20.2,20.22,210100.0,14.5793,14.6225,14.529,14.5434,210100.0
2011-08-10 14:30:00,20.22,20.28,20.13,20.13,213800.0,14.5434,14.5865,14.4786,14.4786,213800.0
2011-08-10 14:35:00,20.12,20.19,20.06,20.06,204700.0,14.4714,14.5218,14.4283,14.4283,204700.0
2011-08-10 14:40:00,20.06,20.15,20.06,20.14,188500.0,14.4283,14.493,14.4283,14.4858,188500.0
2011-08-10 14:45:00,20.13,20.29,20.12,20.17,246200.0,14.4786,14.5937,14.4714,14.5074,246200.0
2011-08-10 14:50:00,20.18,20.18,20.06,20.07,208200.0,14.5146,14.5146,14.4283,14.4355,208200.0
2011-08-10 14:55:00,20.08,20.17,20.04,20.04,215800.0,14.4427,14.5074,14.4139,14.4139,215800.0
2011-08-10 15:00:00,20.04,20.1,20.0,20.07,204100.0,14.4139,14.4571,14.3851,14.4355,204100.0
2011-08-10 15:05:00,20.08,20.11,19.88,19.9,359200.0,14.4427,14.4642,14.2988,14.3132,359200.0
2011-08-10 15:10:00,19.91,19.98,19.86,19.87,255200.0,14.3204,14.3707,14.2844,14.2916,255200.0
2011-08-10 15:15:00,19.87,19.96,19.83,19.88,262300.0,14.2916,14.3564,14.2629,14.2988,262300.0
2011-08-10 15:20:00,19.88,19.95,19.85,19.91,289600.0,14.2988,14.3492,14.2772,14.3204,289600.0
2011-08-10 15:25:00,19.91,20.01,19.77,19.8,411300.0,14.3204,14.3923,14.2197,14.2413,411300.0
2011-08-10 15:30:00,19.8,19.83,19.61,19.62,472200.0,14.2413,14.2629,14.1046,14.1118,472200.0
2011-08-10 15:35:00,19.63,19.76,19.62,19.76,405900.0,14.119,14.2125,14.1118,14.2125,405900.0
2011-08-10 15:40:00,19.76,19.88,19.64,19.7,569800.0,14.2125,14.2988,14.1262,14.1694,569800.0
2011-08-10 15:45:00,19.7,19.73,19.64,19.71,557700.0,14.1694,14.1909,14.1262,14.1765,557700.0
2011-08-10 15:50:00,19.71,19.73,19.57,19.58,640200.0,14.1765,14.1909,14.0759,14.083,640200.0
2011-08-10 15:55:00,19.58,19.59,19.42,19.46,1551100.0,14.083,14.0902,13.968,13.9967,1551100.0
2011-08-11 09:30:00,19.75,19.97,19.68,19.78,306800.0,14.2053,14.3636,14.155,14.2269,306800.0
2011-08-11 09:35:00,19.79,20.01,19.73,19.78,336700.0,14.2341,14.3923,14.1909,14.2269,336700.0
2011-08-11 09:40:00,19.78,19.82,19.59,19.6,204500.0,14.2269,14.2557,14.0902,14.0974,204500.0
2011-08-11 09:45:00,19.6,19.66,19.55,19.64,315900.0,14.0974,14.1406,14.0615,14.1262,315900.0
2011-08-11 09:50:00,19.63,19.63,19.46,19.51,214300.0,14.119,14.119,13.9967,14.0327,214300.0
2011-08-11 09:55:00,19.51,19.61,19.46,19.56,179400.0,14.0327,14.1046,13.9967,14.0687,179400.0
2011-08-11 10:00:00,19.57,19.67,19.57,19.64,298900.0,14.0759,14.1478,14.0759,14.1262,298900.0
2011-08-11 10:05:00,19.65,19.67,19.56,19.65,288200.0,14.1334,14.1478,14.0687,14.1334,288200.0
2011-08-11 10:10:00,19.65,19.68,19.59,19.67,248300.0,14.1334,14.155,14.0902,14.1478,248300.0
2011-08-11 10:15:00,19.68,19.83,19.68,19.78,359600.0,14.155,14.2629,14.155,14.2269,359600.0
2011-08-11 10:20:00,19.79,19.82,19.71,19.79,151000.0,14.2341,14.2557,14.1765,14.2341,151000.0
2011-08-11 10:25:00,19.79,19.91,19.76,19.78,353200.0,14.2341,14.3204,14.2125,14.2269,353200.0
2011-08-11 10:30:00,19.78,19.92,19.78,19.89,150000.0,14.2269,14.3276,14.2269,14.306,150000.0
2011-08-11 10:35:00,19.88,19.91,19.75,19.91,165100.0,14.2988,14.3204,14.2053,14.3204,165100.0
2011-08-11 10:40:00,19.9,19.95,19.84,19.95,110000.0,14.3132,14.3492,14.27,14.3492,110000.0
2011-08-11 10:45:00,19.96,20.08,19.9,20.07,185000.0,14.3564,14.4427,14.3132,14.4355,185000.0
2011-08-11 10:50:00,20.07,20.11,20.03,20.05,202700.0,14.4355,14.4642,14.4067,14.4211,202700.0
2011-08-11 10:55:00,20.04,20.07,20.0,20.02,318800.0,14.4139,14.4355,14.3851,14.3995,318800.0
2011-08-11 11:00:00,20.01,20.09,19.99,20.06,227800.0,14.3923,14.4499,14.3779,14.4283,227800.0
2011-08-11 11:05:00,20.06,20.06,19.94,19.94,241800.0,14.4283,14.4283,14.342,14.342,241800.0
2011-08-11 11:10:00,19.94,19.98,19.85,19.9,285100.0,14.342,14.3707,14.2772,14.3132,285100.0
2011-08-11 11:15:00,19.9,19.91,19.82,19.87,209400.0,14.3132,14.3204,14.2557,14.2916,209400.0
2011-08-11 11:20:00,19.88,19.89,19.8,19.83,173900.0,14.2988,14.306,14.2413,14.2629,173900.0
2011-08-11 11:25:00,19.82,19.9,19.77,19.9,246000.0,14.2557,14.3132,14.2197,14.3132,246000.0
2011-08-11 11:30:00,19.9,19.96,19.89,19.92,119200.0,14.3132,14.3564,14.306,14.3276,119200.0
2011-08-11 11:35:00,19.92,19.93,19.78,19.81,118900.0,14.3276,14.3348,14.2269,14.2485,118900.0
2011-08-11 11:40:00,19.81,19.84,19.78,19.84,215600.0,14.2485,14.27,14.2269,14.27,215600.0
2011-08-11 11:45:00,19.84,19.85,19.8,19.82,118200.0,14.27,14.2772,14.2413,14.2557,118200.0
2011-08-11 11:50:00,19.82,19.93,19.81,19.92,114300.0,14.2557,14.3348,14.2485,14.3276,114300.0
2011-08-11 11:55:00,19.92,19.95,19.84,19.84,104500.0,14.3276,14.3492,14.27,14.27,104500.0
2011-08-11 12:00:00,19.84,19.93,19.8,19.91,96300.0,14.27,14.3348,14.2413,14.3204,96300.0
2011-08-11 12:05:00,19.92,19.94,19.89,19.92,79700.0,14.3276,14.342,14.306,14.3276,79700.0
2011-08-11 12:10:00,19.91,19.92,19.81,19.89,61500.0,14.3204,14.3276,14.2485,14.306,61500.0
2011-08-11 12:15:00,19.88,19.89,19.84,19.85,56100.0,14.2988,14.306,14.27,14.2772,56100.0
2011-08-11 12:20:00,19.84,19.87,19.79,19.8,90200.0,14.27,14.2916,14.2341,14.2413,90200.0
2011-08-11 12:25:00,19.8,19.83,19.76,19.82,74000.0,14.2413,14.2629,14.2125,14.2557,74000.0
2011-08-11 12:30:00,19.82,19.91,19.82,19.89,47100.0,14.2557,14.3204,14.2557,14.306,47100.0
2011-08-11 12:35:00,19.9,19.92,19.87,19.92,62400.0,14.3132,14.3276,14.2916,14.3276,62400.0
2011-08-11 12:40:00,19.91,19.97,19.91,19.97,81100.0,14.3204,14.3636,14.3204,14.3636,81100.0
2011-08-11 12:45:00,19.97,20.05,19.97,19.99,139000.0,14.3636,14.4211,14.3636,14.3779,139000.0
2011-08-11 12:50:00,19.99,20.05,19.99,20.05,107100.0,14.3779,14.4211,14.3779,14.4211,107100.0
2011-08-11 12:55:00,20.04,20.22,20.04,20.17,204700.0,14.4139,14.5434,14.4139,14.5074,204700.0
2011-08-11 13:00:00,20.16,20.17,20.07,20.11,341400.0,14.5002,14.5074,14.4355,14.4642,341400.0
2011-08-11 13:05:00,20.1,20.14,20.08,20.13,139300.0,14.4571,14.4858,14.4427,14.4786,139300.0
2011-08-11 13:10:00,20.13,20.2,20.11,20.15,141100.0,14.4786,14.529,14.4642,14.493,141100.0
2011-08-11 13:15:00,20.16,20.19,20.1,20.11,110800.0,14.5002,14.5218,14.4571,14.4642,110800.0
2011-08-11 13:20:00,20.1,20.14,20.06,20.1,81600.0,14.4571,14.4858,14.4283,14.4571,81600.0
2011-08-11 13:25:00,20.1,20.19,20.07,20.17,252200.0,14.4571,14.5218,14.4355,14.5074,252200.0
2011-08-11 13:30:00,20.18,20.22,20.11,20.21,104600.0,14.5146,14.5434,14.4642,14.5362,104600.0
2011-08-11 13:35:00,20.21,20.25,20.16,20.19,172300.0,14.5362,14.5649,14.5002,14.5218,172300.0
2011-08-11 13:40:00,20.19,20.22,20.07,20.08,156300.0,14.5218,14.5434,14.4355,14.4427,156300.0
2011-08-11 13:45:00,20.09,20.16,20.09,20.15,78500.0,14.4499,14.5002,14.4499,14.493,78500.0
2011-08-11 13:50:00,20.15,20.21,20.11,20.19,81800.0,14.493,14.5362,14.4642,14.5218,81800.0
2011-08-11 13:55:00,20.18,20.26,20.18,20.25,105200.0,14.5146,14.5721,14.5146,14.5649,105200.0
2011-08-11 14:00:00,20.24,20.25,20.18,20.22,64200.0,14.5578,14.5649,14.5146,14.5434,64200.0
2011-08-11 14:05:00,20.22,20.23,20.19,20.2,70000.0,14.5434,14.5506,14.5218,14.529,70000.0
2011-08-11 14:10:00,20.2,20.3,20.2,20.25,127800.0,14.529,14.6009,14.529,14.5649,127800.0
2011-08-11 14:15:00,20.26,20.29,20.23,20.23,161800.0,14.5721,14.5937,14.5506,14.5506,161800.0
2011-08-11 14:20:00,20.23,20.36,20.23,20.32,88600.0,14.5506,14.6441,14.5506,14.6153,88600.0
2011-08-11 14:25:00,20.32,20.34,20.29,20.33,139200.0,14.6153,14.6297,14.5937,14.6225,139200.0
2011-08-11 14:30:00,20.34,20.36,20.26,20.26,158600.0,14.6297,14.6441,14.5721,14.5721,158600.0
2011-08-11 14:35:00,20.25,20.32,20.24,20.31,143300.0,14.5649,14.6153,14.5578,14.6081,143300.0
2011-08-11 14:40:00,20.3,20.32,20.24,20.31,144300.0,14.6009,14.6153,14.5578,14.6081,144300.0
2011-08-11 14:45:00,20.3,20.34,20.29,20.3,130900.0,14.6009,14.6297,14.5937,14.6009,130900.0
2011-08-11 14:50:00,20.28,20.35,20.26,20.34,83600.0,14.5865,14.6369,14.5721,14.6297,83600.0
2011-08-11 14:55:00,20.34,20.47,20.33,20.46,165700.0,14.6297,14.7232,14.6225,14.716,165700.0
2011-08-11 15:00:00,20.45,20.5,20.41,20.49,121100.0,14.7088,14.7448,14.68,14.7376,121100.0
2011-08-11 15:05:00,20.5,20.57,20.5,20.5,210800.0,14.7448,14.7951,14.7448,14.7448,210800.0
2011-08-11 15:10:00,20.5,20.59,20.5,20.57,116900.0,14.7448,14.8095,14.7448,14.7951,116900.0
2011-08-11 15:15:00,20.58,20.66,20.55,20.63,292400.0,14.8023,14.8598,14.7807,14.8383,292400.0
2011-08-11 15:20:00,20.63,20.71,20.62,20.71,185300.0,14.8383,14.8958,14.8311,14.8958,185300.0
2011-08-11 15:25:00,20.71,20.73,20.57,20.63,272700.0,14.8958,14.9102,14.7951,14.8383,272700.0
2011-08-11 15:30:00,20.63,20.74,20.6,20.73,242100.0,14.8383,14.9174,14.8167,14.9102,242100.0
2011-08-11 15:35:00,20.74,20.8,20.72,20.76,323500.0,14.9174,14.9605,14.903,14.9318,323500.0
2011-08-11 15:40:00,20.76,20.82,20.76,20.81,355300.0,14.9318,14.9749,14.9318,14.9677,355300.0
2011-08-11 15:45:00,20.81,20.81,20.61,20.65,745000.0,14.9677,14.9677,14.8239,14.8526,745000.0
2011-08-11 15:50:00,20.64,20.65,20.5,20.5,832600.0,14.8455,14.8526,14.7448,14.7448,832600.0
2011-08-11 15:55:00,20.51,20.6,20.48,20.49,1641100.0,14.752,14.8167,14.7304,14.7376,1641100.0
2011-08-12 09:30:00,21.37,21.37,20.76,20.78,588400.0,15.3705,15.3705,14.9318,14.9462,588400.0
2011-08-12 09:35:00,20.78,20.85,20.53,20.66,294900.0,14.9462,14.9965,14.7663,14.8598,294900.0
2011-08-12 09:40:00,20.66,20.78,20.6,20.63,168300.0,14.8598,14.9462,14.8167,14.8383,168300.0
2011-08-12 09:45:00,20.63,20.75,20.59,20.71,247400.0,14.8383,14.9246,14.8095,14.8958,247400.0
2011-08-12 09:50:00,20.7,20.7,20.52,20.56,252200.0,14.8886,14.8886,14.7591,14.7879,252200.0
2011-08-12 09:55:00,20.56,20.59,20.31,20.38,387400.0,14.7879,14.8095,14.6081,14.6584,387400.0
2011-08-12 10:00:00,20.38,20.44,20.25,20.38,342100.0,14.6584,14.7016,14.5649,14.6584,342100.0
2011-08-12 10:05:00,20.37,20.42,20.25,20.29,185500.0,14.6513,14.6872,14.5649,14.5937,185500.0
2011-08-12 10:10:00,20.29,20.4,20.2,20.38,273300.0,14.5937,14.6728,14.529,14.6584,273300.0
2011-08-12 10:15:00,20.38,20.38,20.24,20.25,238600.0,14.6584,14.6584,14.5578,14.5649,238600.0
2011-08-12 10:20:00,20.25,20.29,20.22,20.29,237100.0,14.5649,14.5937,14.5434,14.5937,237100.0
2011-08-12 10:25:00,20.29,20.35,20.27,20.28,222500.0,14.5937,14.6369,14.5793,14.5865,222500.0
2011-08-12 10:30:00,20.27,20.31,20.25,20.3,162000.0,14.5793,14.6081,14.5649,14.6009,162000.0
2011-08-12 10:35:00,20.3,20.35,20.18,20.2,222200.0,14.6009,14.6369,14.5146,14.529,222200.0
2011-08-12 10:40:00,20.2,20.21,20.04,20.05,172200.0,14.529,14.5362,14.4139,14.4211,172200.0
2011-08-12 10:45:00,20.06,20.1,20.01,20.01,127100.0,14.4283,14.4571,14.3923,14.3923,127100.0
2011-08-12 10:50:00,20.01,20.12,19.97,20.09,200900.0,14.3923,14.4714,14.3636,14.4499,200900.0
2011-08-12 10:55:00,20.1,20.16,20.04,20.16,160300.0,14.4571,14.5002,14.4139,14.5002,160300.0
2011-08-12 11:00:00,20.15,20.2,20.0,20.03,250400.0,14.493,14.529,14.3851,14.4067,250400.0
2011-08-12 11:05:00,20.03,20.18,20.02,20.14,130500.0,14.4067,14.5146,14.3995,14.4858,130500.0
2011-08-12 11:10:00,20.13,20.19,20.12,20.15,74800.0,14.4786,14.5218,14.4714,14.493,74800.0
2011-08-12 11:15:00,20.15,20.16,20.11,20.11,70300.0,14.493,14.5002,14.4642,14.4642,70300.0
2011-08-12 11:20:00,20.11,20.13,20.02,20.07,198000.0,14.4642,14.4786,14.3995,14.4355,198000.0
2011-08-12 11:25:00,20.07,20.13,20.06,20.09,110300.0,14.4355,14.4786,14.4283,14.4499,110300.0
2011-08-12 11:30:00,20.1,20.17,20.07,20.16,174300.0,14.4571,14.5074,14.4355,14.5002,174300.0
2011-08-12 11:35:00,20.15,20.19,20.14,20.16,188900.0,14.493,14.5218,14.4858,14.5002,188900.0
2011-08-12 11:40:00,20.16,20.23,20.14,20.23,170400.0,14.5002,14.5506,14.4858,14.5506,170400.0
2011-08-12 11:45:00,20.23,20.31,20.23,20.24,178300.0,14.5506,14.6081,14.5506,14.5578,178300.0
2011-08-12 11:50:00,20.24,20.32,20.23,20.31,66700.0,14.5578,14.6153,14.5506,14.6081,66700.0
2011-08-12 11:55:00,20.31,20.32,20.23,20.28,195800.0,14.6081,14.6153,14.5506,14.5865,195800.0
2011-08-12 12:00:00,20.28,20.34,20.26,20.28,86500.0,14.5865,14.6297,14.5721,14.5865,86500.0
2011-08-12 12:05:00,20.28,20.29,20.28,20.28,25200.0,14.5865,14.5937,14.5865,14.5865,25200.0
2011-08-12 12:10:00,20.28,20.28,20.22,20.22,117800.0,14.5865,14.5865,14.5434,14.5434,117800.0
2011-08-12 12:15:00,20.23,20.28,20.22,20.27,88300.0,14.5506,14.5865,14.5434,14.5793,88300.0
2011-08-12 12:20:00,20.27,20.27,20.23,20.24,64700.0,14.5793,14.5793,14.5506,14.5578,64700.0
2011-08-12 12:25:00,20.24,20.29,20.21,20.29,74800.0,14.5578,14.5937,14.5362,14.5937,74800.0
2011-08-12 12:30:00,20.29,20.29,20.2,20.25,106700.0,14.5937,14.5937,14.529,14.5649,106700.0
2011-08-12 12:35:00,20.25,20.25,20.14,20.14,96500.0,14.5649,14.5649,14.4858,14.4858,96500.0
2011-08-12 12:40:00,20.14,20.15,20.07,20.14,72300.0,14.4858,14.493,14.4355,14.4858,72300.0
2011-08-12 12:45:00,20.15,20.17,20.13,20.13,129300.0,14.493,14.5074,14.4786,14.4786,129300.0
2011-08-12 12:50:00,20.14,20.21,20.14,20.2,72900.0,14.4858,14.5362,14.4858,14.529,72900.0
2011-08-12 12:55:00,20.2,20.25,20.19,20.25,62200.0,14.529,14.5649,14.5218,14.5649,62200.0
2011-08-12 13:00:00,20.24,20.25,20.21,20.21,50200.0,14.5578,14.5649,14.5362,14.5362,50200.0
2011-08-12 13:05:00,20.2,20.21,20.15,20.17,166700.0,14.529,14.5362,14.493,14.5074,166700.0
2011-08-12 13:10:00,20.16,20.2,20.15,20.17,54500.0,14.5002,14.529,14.493,14.5074,54500.0
2011-08-12 13:15:00,20.17,20.2,20.16,20.2,62800.0,14.5074,14.529,14.5002,14.529,62800.0
2011-08-12 13:20:00,20.19,20.2,20.13,20.14,115900.0,14.5218,14.529,14.4786,14.4858,115900.0
2011-08-12 13:25:00,20.14,20.18,20.13,20.17,33300.0,14.4858,14.5146,14.4786,14.5074,33300.0
2011-08-12 13:30:00,20.16,20.17,20.13,20.15,76900.0,14.5002,14.5074,14.4786,14.493,76900.0
2011-08-12 13:35:00,20.15,20.23,20.15,20.18,58700.0,14.493,14.5506,14.493,14.5146,58700.0
2011-08-12 13:40:00,20.18,20.25,20.18,20.2,65600.0,14.5146,14.5649,14.5146,14.529,65600.0
2011-08-12 13:45:00,20.21,20.22,20.17,20.17,59700.0,14.5362,14.5434,14.5074,14.5074,59700.0
2011-08-12 13:50:00,20.18,20.18,20.17,20.17,28300.0,14.5146,14.5146,14.5074,14.5074,28300.0
2011-08-12 13:55:00,20.17,20.21,20.16,20.2,140600.0,14.5074,14.5362,14.5002,14.529,140600.0
2011-08-12 14:00:00,20.19,20.23,20.19,20.22,51900.0,14.5218,14.5506,14.5218,14.5434,51900.0
2011-08-12 14:05:00,20.21,20.22,20.19,20.19,40500.0,14.5362,14.5434,14.5218,14.5218,40500.0
2011-08-12 14:10:00,20.19,20.2,20.07,20.11,118600.0,14.5218,14.529,14.4355,14.4642,118600.0
2011-08-12 14:15:00,20.11,20.13,20.01,20.02,199200.0,14.4642,14.4786,14.3923,14.3995,199200.0
2011-08-12 14:20:00,20.03,20.03,19.97,19.98,259000.0,14.4067,14.4067,14.3636,14.3707,259000.0
2011-08-12 14:25:00,19.98,20.01,19.95,19.98,130000.0,14.3707,14.3923,14.3492,14.3707,130000.0
2011-08-12 14:30:00,19.98,20.02,19.92,19.93,162700.0,14.3707,14.3995,14.3276,14.3348,162700.0
2011-08-12 14:35:00,19.94,19.95,19.9,19.93,222000.0,14.342,14.3492,14.3132,14.3348,222000.0
2011-08-12 14:40:00,19.93,20.03,19.93,20.03,178300.0,14.3348,14.4067,14.3348,14.4067,178300.0
2011-08-12 14:45:00,20.03,20.08,20.02,20.05,125900.0,14.4067,14.4427,14.3995,14.4211,125900.0
2011-08-12 14:50:00,20.05,20.05,19.98,20.05,72200.0,14.4211,14.4211,14.3707,14.4211,72200.0
2011-08-12 14:55:00,20.05,20.08,20.02,20.07,122500.0,14.4211,14.4427,14.3995,14.4355,122500.0
2011-08-12 15:00:00,20.07,20.13,20.07,20.09,138200.0,14.4355,14.4786,14.4355,14.4499,138200.0
2011-08-12 15:05:00,20.1,20.11,20.02,20.02,99100.0,14.4571,14.4642,14.3995,14.3995,99100.0
2011-08-12 15:10:00,20.03,20.07,20.0,20.0,109600.0,14.4067,14.4355,14.3851,14.3851,109600.0
2011-08-12 15:15:00,20.01,20.02,19.98,20.0,86200.0,14.3923,14.3995,14.3707,14.3851,86200.0
2011-08-12 15:20:00,20.0,20.06,19.99,20.04,117200.0,14.3851,14.4283,14.3779,14.4139,117200.0
2011-08-12 15:25:00,20.04,20.06,19.97,19.99,148600.0,14.4139,14.4283,14.3636,14.3779,148600.0
2011-08-12 15:30:00,19.99,20.0,19.88,19.92,298800.0,14.3779,14.3851,14.2988,14.3276,298800.0
2011-08-12 15:35:00,19.92,19.96,19.91,19.94,291300.0,14.3276,14.3564,14.3204,14.342,291300.0
2011-08-12 15:40:00,19.95,20.02,19.94,19.98,259700.0,14.3492,14.3995,14.342,14.3707,259700.0
2011-08-12 15:45:00,19.98,19.99,19.93,19.97,276600.0,14.3707,14.3779,14.3348,14.3636,276600.0
2011-08-12 15:50:00,19.97,19.99,19.94,19.95,259800.0,14.3636,14.3779,14.342,14.3492,259800.0
2011-08-12 15:55:00,19.94,20.02,19.94,20.01,552800.0,14.342,14.3995,14.342,14.3923,552800.0
2011-08-15 09:30:00,20.27,20.46,20.11,20.41,464100.0,14.5793,14.716,14.4642,14.68,464100.0
2011-08-15 09:35:00,20.41,20.45,20.34,20.36,257700.0,14.68,14.7088,14.6297,14.6441,257700.0
2011-08-15 09:40:00,20.36,20.44,20.34,20.42,199200.0,14.6441,14.7016,14.6297,14.6872,199200.0
2011-08-15 09:45:00,20.42,20.43,20.3,20.35,130600.0,14.6872,14.6944,14.6009,14.6369,130600.0
2011-08-15 09:50:00,20.35,20.39,20.27,20.29,148400.0,14.6369,14.6656,14.5793,14.5937,148400.0
2011-08-15 09:55:00,20.3,20.32,20.25,20.3,193300.0,14.6009,14.6153,14.5649,14.6009,193300.0
2011-08-15 10:00:00,20.31,20.4,20.24,20.25,117200.0,14.6081,14.6728,14.5578,14.5649,117200.0
2011-08-15 10:05:00,20.26,20.34,20.25,20.3,137100.0,14.5721,14.6297,14.5649,14.6009,137100.0
2011-08-15 10:10:00,20.31,20.37,20.3,20.36,255300.0,14.6081,14.6513,14.6009,14.6441,255300.0
2011-08-15 10:15:00,20.36,20.43,20.36,20.39,236100.0,14.6441,14.6944,14.6441,14.6656,236100.0
2011-08-15 10:20:00,20.39,20.47,20.36,20.47,124200.0,14.6656,14.7232,14.6441,14.7232,124200.0
2011-08-15 10:25:00,20.46,20.48,20.44,20.46,141100.0,14.716,14.7304,14.7016,14.716,141100.0
2011-08-15 10:30:00,20.48,20.48,20.45,20.45,148300.0,14.7304,14.7304,14.7088,14.7088,148300.0
2011-08-15 10:35:00,20.45,20.49,20.44,20.47,182000.0,14.7088,14.7376,14.7016,14.7232,182000.0
2011-08-15 10:40:00,20.46,20.51,20.45,20.47,165400.0,14.716,14.752,14.7088,14.7232,165400.0
2011-08-15 10:45:00,20.47,20.5,20.46,20.47,127800.0,14.7232,14.7448,14.716,14.7232,127800.0
2011-08-15 10:50:00,20.47,20.51,20.46,20.46,190300.0,14.7232,14.752,14.716,14.716,190300.0
2011-08-15 10:55:00,20.47,20.48,20.41,20.46,203100.0,14.7232,14.7304,14.68,14.716,203100.0
2011-08-15 11:00:00,20.46,20.52,20.46,20.5,131300.0,14.716,14.7591,14.716,14.7448,131300.0
2011-08-15 11:05:00,20.5,20.53,20.46,20.46,75500.0,14.7448,14.7663,14.716,14.716,75500.0
2011-08-15 11:10:00,20.46,20.51,20.45,20.5,104600.0,14.716,14.752,14.7088,14.7448,104600.0
2011-08-15 11:15:00,20.49,20.49,20.36,20.38,159400.0,14.7376,14.7376,14.6441,14.6584,159400.0
2011-08-15 11:20:00,20.39,20.46,20.38,20.45,56000.0,14.6656,14.716,14.6584,14.7088,56000.0
2011-08-15 11:25:00,20.45,20.45,20.39,20.45,57500.0,14.7088,14.7088,14.6656,14.7088,57500.0
2011-08-15 11:30:00,20.44,20.44,20.35,20.36,160100.0,14.7016,14.7016,14.6369,14.6441,160100.0
2011-08-15 11:35:00,20.36,20.45,20.36,20.43,143400.0,14.6441,14.7088,14.6441,14.6944,143400.0
2011-08-15 11:40:00,20.44,20.46,20.43,20.45,147000.0,14.7016,14.716,14.6944,14.7088,147000.0
2011-08-15 11:45:00,20.45,20.46,20.43,20.43,112800.0,14.7088,14.716,14.6944,14.6944,112800.0
2011-08-15 11:50:00,20.44,20.46,20.43,20.44,142000.0,14.7016,14.716,14.6944,14.7016,142000.0
2011-08-15 11:55:00,20.45,20.46,20.43,20.43,58000.0,14.7088,14.716,14.6944,14.6944,58000.0
2011-08-15 12:00:00,20.44,20.46,20.43,20.45,146300.0,14.7016,14.716,14.6944,14.7088,146300.0
2011-08-15 12:05:00,20.47,20.48,20.43,20.45,99500.0,14.7232,14.7304,14.6944,14.7088,99500.0
2011-08-15 12:10:00,20.45,20.46,20.44,20.45,59000.0,14.7088,14.716,14.7016,14.7088,59000.0
2011-08-15 12:15:00,20.45,20.5,20.44,20.5,48500.0,14.7088,14.7448,14.7016,14.7448,48500.0
2011-08-15 12:20:00,20.49,20.51,20.48,20.5,94500.0,14.7376,14.752,14.7304,14.7448,94500.0
2011-08-15 12:25:00,20.49,20.52,20.48,20.49,76700.0,14.7376,14.7591,14.7304,14.7376,76700.0
2011-08-15 12:30:00,20.5,20.5,20.49,20.5,35900.0,14.7448,14.7448,14.7376,14.7448,35900.0
2011-08-15 12:35:00,20.49,20.54,20.49,20.54,78900.0,14.7376,14.7735,14.7376,14.7735,78900.0
2011-08-15 12:40:00,20.54,20.57,20.54,20.56,84600.0,14.7735,14.7951,14.7735,14.7879,84600.0
2011-08-15 12:45:00,20.56,20.57,20.52,20.53,268300.0,14.7879,14.7951,14.7591,14.7663,268300.0
2011-08-15 12:50:00,20.54,20.57,20.53,20.57,159200.0,14.7735,14.7951,14.7663,14.7951,159200.0
2011-08-15 12:55:00,20.56,20.59,20.56,20.58,97700.0,14.7879,14.8095,14.7879,14.8023,97700.0
2011-08-15 13:00:00,20.58,20.61,20.57,20.57,127700.0,14.8023,14.8239,14.7951,14.7951,127700.0
2011-08-15 13:05:00,20.58,20.59,20.54,20.58,59100.0,14.8023,14.8095,14.7735,14.8023,59100.0
2011-08-15 13:10:00,20.58,20.59,20.5,20.54,121700.0,14.8023,14.8095,14.7448,14.7735,121700.0
2011-08-15 13:15:00,20.54,20.6,20.54,20.55,99000.0,14.7735,14.8167,14.7735,14.7807,99000.0
2011-08-15 13:20:00,20.55,20.57,20.54,20.56,54700.0,14.7807,14.7951,14.7735,14.7879,54700.0
2011-08-15 13:25:00,20.57,20.58,20.55,20.57,101500.0,14.7951,14.8023,14.7807,14.7951,101500.0
2011-08-15 13:30:00,20.57,20.58,20.54,20.57,67500.0,14.7951,14.8023,14.7735,14.7951,67500.0
2011-08-15 13:35:00,20.57,20.58,20.54,20.55,56700.0,14.7951,14.8023,14.7735,14.7807,56700.0
2011-08-15 13:40:00,20.55,20.56,20.54,20.55,54800.0,14.7807,14.7879,14.7735,14.7807,54800.0
2011-08-15 13:45:00,20.55,20.57,20.54,20.56,144700.0,14.7807,14.7951,14.7735,14.7879,144700.0
2011-08-15 13:50:00,20.57,20.61,20.56,20.61,69700.0,14.7951,14.8239,14.7879,14.8239,69700.0
2011-08-15 13:55:00,20.6,20.63,20.6,20.62,355500.0,14.8167,14.8383,14.8167,14.8311,355500.0
2011-08-15 14:00:00,20.62,20.64,20.62,20.63,139300.0,14.8311,14.8455,14.8311,14.8383,139300.0
2011-08-15 14:05:00,20.63,20.66,20.62,20.66,316700.0,14.8383,14.8598,14.8311,14.8598,316700.0
2011-08-15 14:10:00,20.65,20.66,20.64,20.65,110000.0,14.8526,14.8598,14.8455,14.8526,110000.0
2011-08-15 14:15:00,20.65,20.67,20.64,20.67,110900.0,14.8526,14.867,14.8455,14.867,110900.0
2011-08-15 14:20:00,20.67,20.71,20.66,20.68,112500.0,14.867,14.8958,14.8598,14.8742,112500.0
2011-08-15 14:25:00,20.68,20.73,20.68,20.71,109900.0,14.8742,14.9102,14.8742,14.8958,109900.0
2011-08-15 14:30:00,20.71,20.76,20.71,20.72,288000.0,14.8958,14.9318,14.8958,14.903,288000.0
2011-08-15 14:35:00,20.73,20.75,20.69,20.7,462500.0,14.9102,14.9246,14.8814,14.8886,462500.0
2011-08-15 14:40:00,20.7,20.74,20.69,20.71,137200.0,14.8886,14.9174,14.8814,14.8958,137200.0
2011-08-15 14:45:00,20.71,20.74,20.71,20.74,79800.0,14.8958,14.9174,14.8958,14.9174,79800.0
2011-08-15 14:50:00,20.73,20.75,20.73,20.75,149700.0,14.9102,14.9246,14.9102,14.9246,149700.0
2011-08-15 14:55:00,20.74,20.78,20.74,20.78,382800.0,14.9174,14.9462,14.9174,14.9462,382800.0
2011-08-15 15:00:00,20.78,20.8,20.77,20.8,182500.0,14.9462,14.9605,14.939,14.9605,182500.0
2011-08-15 15:05:00,20.8,20.87,20.79,20.87,267900.0,14.9605,15.0109,14.9533,15.0109,267900.0
2011-08-15 15:10:00,20.86,20.88,20.84,20.87,546300.0,15.0037,15.0181,14.9893,15.0109,546300.0
2011-08-15 15:15:00,20.87,20.87,20.84,20.84,164200.0,15.0109,15.0109,14.9893,14.9893,164200.0
2011-08-15 15:20:00,20.84,20.9,20.84,20.85,367800.0,14.9893,15.0325,14.9893,14.9965,367800.0
2011-08-15 15:25:00,20.86,20.86,20.83,20.84,473000.0,15.0037,15.0037,14.9821,14.9893,473000.0
2011-08-15 15:30:00,20.84,20.87,20.82,20.85,902900.0,14.9893,15.0109,14.9749,14.9965,902900.0
2011-08-15 15:35:00,20.84,20.86,20.83,20.84,440700.0,14.9893,15.0037,14.9821,14.9893,440700.0
2011-08-15 15:40:00,20.83,20.84,20.82,20.83,196200.0,14.9821,14.9893,14.9749,14.9821,196200.0
2011-08-15 15:45:00,20.84,20.88,20.84,20.85,499000.0,14.9893,15.0181,14.9893,14.9965,499000.0
2011-08-15 15:50:00,20.85,20.88,20.84,20.86,265800.0,14.9965,15.0181,14.9893,15.0037,265800.0
2011-08-15 15:55:00,20.86,20.89,20.85,20.89,833800.0,15.0037,15.0253,14.9965,15.0253,833800.0
2011-08-16 09:30:00,20.56,20.59,20.44,20.53,270500.0,14.7879,14.8095,14.7016,14.7663,270500.0
2011-08-16 09:35:00,20.53,20.68,20.49,20.62,195600.0,14.7663,14.8742,14.7376,14.8311,195600.0
2011-08-16 09:40:00,20.61,20.69,20.59,20.66,187900.0,14.8239,14.8814,14.8095,14.8598,187900.0
2011-08-16 09:45:00,20.66,20.66,20.57,20.63,405300.0,14.8598,14.8598,14.7951,14.8383,405300.0
2011-08-16 09:50:00,20.63,20.71,20.59,20.71,214100.0,14.8383,14.8958,14.8095,14.8958,214100.0
2011-08-16 09:55:00,20.71,20.8,20.7,20.77,191700.0,14.8958,14.9605,14.8886,14.939,191700.0
2011-08-16 10:00:00,20.76,20.78,20.65,20.71,208800.0,14.9318,14.9462,14.8526,14.8958,208800.0
2011-08-16 10:05:00,20.71,20.73,20.67,20.72,178300.0,14.8958,14.9102,14.867,14.903,178300.0
2011-08-16 10:10:00,20.71,20.78,20.71,20.77,418900.0,14.8958,14.9462,14.8958,14.939,418900.0
2011-08-16 10:15:00,20.76,20.8,20.75,20.8,318000.0,14.9318,14.9605,14.9246,14.9605,318000.0
2011-08-16 10:20:00,20.8,20.84,20.76,20.8,195300.0,14.9605,14.9893,14.9318,14.9605,195300.0
2011-08-16 10:25:00,20.8,20.85,20.79,20.82,136100.0,14.9605,14.9965,14.9533,14.9749,136100.0
2011-08-16 10:30:00,20.83,20.85,20.79,20.85,196900.0,14.9821,14.9965,14.9533,14.9965,196900.0
2011-08-16 10:35:00,20.86,20.9,20.85,20.87,164900.0,15.0037,15.0325,14.9965,15.0109,164900.0
2011-08-16 10:40:00,20.88,20.88,20.78,20.79,215200.0,15.0181,15.0181,14.9462,14.9533,215200.0
2011-08-16 10:45:00,20.8,20.86,20.78,20.85,175200.0,14.9605,15.0037,14.9462,14.9965,175200.0
2011-08-16 10:50:00,20.86,20.87,20.83,20.85,90800.0,15.0037,15.0109,14.9821,14.9965,90800.0
2011-08-16 10:55:00,20.86,20.9,20.83,20.89,84200.0,15.0037,15.0325,14.9821,15.0253,84200.0
2011-08-16 11:00:00,20.89,20.9,20.82,20.86,102300.0,15.0253,15.0325,14.9749,15.0037,102300.0
2011-08-16 11:05:00,20.85,20.87,20.79,20.79,75000.0,14.9965,15.0109,14.9533,14.9533,75000.0
2011-08-16 11:10:00,20.79,20.85,20.78,20.8,412000.0,14.9533,14.9965,14.9462,14.9605,412000.0
2011-08-16 11:15:00,20.8,20.82,20.78,20.8,107800.0,14.9605,14.9749,14.9462,14.9605,107800.0
2011-08-16 11:20:00,20.8,20.83,20.78,20.81,87400.0,14.9605,14.9821,14.9462,14.9677,87400.0
2011-08-16 11:25:00,20.82,20.89,20.81,20.89,91500.0,14.9749,15.0253,14.9677,15.0253,91500.0
2011-08-16 11:30:00,20.88,20.89,20.8,20.83,75400.0,15.0181,15.0253,14.9605,14.9821,75400.0
2011-08-16 11:35:00,20.84,20.9,20.84,20.88,79400.0,14.9893,15.0325,14.9893,15.0181,79400.0
2011-08-16 11:40:00,20.88,20.98,20.87,20.98,96500.0,15.0181,15.09,15.0109,15.09,96500.0
2011-08-16 11:45:00,20.98,20.98,20.93,20.96,97700.0,15.09,15.09,15.054,15.0756,97700.0
2011-08-16 11:50:00,20.95,20.98,20.93,20.95,81400.0,15.0684,15.09,15.054,15.0684,81400.0
2011-08-16 11:55:00,20.96,20.96,20.9,20.95,99400.0,15.0756,15.0756,15.0325,15.0684,99400.0
2011-08-16 12:00:00,20.96,21.0,20.95,20.98,103600.0,15.0756,15.1044,15.0684,15.09,103600.0
2011-08-16 12:05:00,20.98,21.05,20.94,21.05,135500.0,15.09,15.1403,15.0612,15.1403,135500.0
2011-08-16 12:10:00,21.06,21.1,20.79,20.9,296000.0,15.1475,15.1763,14.9533,15.0325,296000.0
2011-08-16 12:15:00,20.91,20.95,20.82,20.84,135900.0,15.0397,15.0684,14.9749,14.9893,135900.0
2011-08-16 12:20:00,20.84,20.9,20.79,20.85,144600.0,14.9893,15.0325,14.9533,14.9965,144600.0
2011-08-16 12:25:00,20.84,20.85,20.72,20.76,450300.0,14.9893,14.9965,14.903,14.9318,450300.0
2011-08-16 12:30:00,20.75,20.79,20.7,20.77,204400.0,14.9246,14.9533,14.8886,14.939,204400.0
2011-08-16 12:35:00,20.78,20.81,20.74,20.77,116900.0,14.9462,14.9677,14.9174,14.939,116900.0
2011-08-16 12:40:00,20.77,20.81,20.74,20.79,120700.0,14.939,14.9677,14.9174,14.9533,120700.0
2011-08-16 12:45:00,20.8,20.81,20.73,20.79,174400.0,14.9605,14.9677,14.9102,14.9533,174400.0
2011-08-16 12:50:00,20.79,20.82,20.75,20.8,587300.0,14.9533,14.9749,14.9246,14.9605,587300.0
2011-08-16 12:55:00,20.8,20.83,20.78,20.81,255200.0,14.9605,14.9821,14.9462,14.9677,255200.0
2011-08-16 13:00:00,20.81,20.82,20.7,20.72,201600.0,14.9677,14.9749,14.8886,14.903,201600.0
2011-08-16 13:05:00,20.72,20.72,20.67,20.7,646600.0,14.903,14.903,14.867,14.8886,646600.0
2011-08-16 13:10:00,20.69,20.74,20.69,20.71,316500.0,14.8814,14.9174,14.8814,14.8958,316500.0
2011-08-16 13:15:00,20.71,20.74,20.69,20.73,194700.0,14.8958,14.9174,14.8814,14.9102,194700.0
2011-08-16 13:20:00,20.73,20.76,20.69,20.76,171300.0,14.9102,14.9318,14.8814,14.9318,171300.0
2011-08-16 13:25:00,20.75,20.76,20.69,20.69,194000.0,14.9246,14.9318,14.8814,14.8814,194000.0
2011-08-16 13:30:00,20.69,20.79,20.69,20.75,107100.0,14.8814,14.9533,14.8814,14.9246,107100.0
2011-08-16 13:35:00,20.76,20.76,20.71,20.72,118400.0,14.9318,14.9318,14.8958,14.903,118400.0
2011-08-16 13:40:00,20.72,20.75,20.71,20.73,134600.0,14.903,14.9246,14.8958,14.9102,134600.0
2011-08-16 13:45:00,20.72,20.75,20.7,20.75,74300.0,14.903,14.9246,14.8886,14.9246,74300.0
2011-08-16 13:50:00,20.75,20.81,20.74,20.8,272200.0,14.9246,14.9677,14.9174,14.9605,272200.0
2011-08-16 13:55:00,20.8,20.8,20.76,20.76,76400.0,14.9605,14.9605,14.9318,14.9318,76400.0
2011-08-16 14:00:00,20.77,20.83,20.76,20.8,195000.0,14.939,14.9821,14.9318,14.9605,195000.0
2011-08-16 14:05:00,20.8,20.82,20.77,20.79,152800.0,14.9605,14.9749,14.939,14.9533,152800.0
2011-08-16 14:10:00,20.8,20.84,20.79,20.83,245300.0,14.9605,14.9893,14.9533,14.9821,245300.0
2011-08-16 14:15:00,20.84,20.84,20.78,20.79,433100.0,14.9893,14.9893,14.9462,14.9533,433100.0
2011-08-16 14:20:00,20.78,20.79,20.73,20.74,110200.0,14.9462,14.9533,14.9102,14.9174,110200.0
2011-08-16 14:25:00,20.75,20.76,20.71,20.73,239700.0,14.9246,14.9318,14.8958,14.9102,239700.0
2011-08-16 14:30:00,20.73,20.75,20.72,20.73,463900.0,14.9102,14.9246,14.903,14.9102,463900.0
2011-08-16 14:35:00,20.73,20.73,20.67,20.69,210500.0,14.9102,14.9102,14.867,14.8814,210500.0
2011-08-16 14:40:00,20.69,20.75,20.69,20.75,116100.0,14.8814,14.9246,14.8814,14.9246,116100.0
2011-08-16 14:45:00,20.76,20.76,20.69,20.74,214900.0,14.9318,14.9318,14.8814,14.9174,214900.0
2011-08-16 14:50:00,20.74,20.75,20.65,20.66,259100.0,14.9174,14.9246,14.8526,14.8598,259100.0
2011-08-16 14:55:00,20.67,20.68,20.62,20.65,169500.0,14.867,14.8742,14.8311,14.8526,169500.0
2011-08-16 15:00:00,20.65,20.71,20.64,20.68,158600.0,14.8526,14.8958,14.8455,14.8742,158600.0
2011-08-16 15:05:00,20.68,20.75,20.67,20.74,137200.0,14.8742,14.9246,14.867,14.9174,137200.0
2011-08-16 15:10:00,20.75,20.77,20.72,20.72,155900.0,14.9246,14.939,14.903,14.903,155900.0
2011-08-16 15:15:00,20.72,20.8,20.7,20.8,145800.0,14.903,14.9605,14.8886,14.9605,145800.0
2011-08-16 15:20:00,20.8,20.81,20.73,20.78,242100.0,14.9605,14.9677,14.9102,14.9462,242100.0
2011-08-16 15:25:00,20.78,20.88,20.78,20.87,223900.0,14.9462,15.0181,14.9462,15.0109,223900.0
2011-08-16 15:30:00,20.88,20.88,20.8,20.81,231500.0,15.0181,15.0181,14.9605,14.9677,231500.0
2011-08-16 15:35:00,20.82,20.85,20.8,20.82,178500.0,14.9749,14.9965,14.9605,14.9749,178500.0
2011-08-16 15:40:00,20.82,20.9,20.79,20.88,275300.0,14.9749,15.0325,14.9533,15.0181,275300.0
2011-08-16 15:45:00,20.89,20.92,20.8,20.89,376000.0,15.0253,15.0468,14.9605,15.0253,376000.0
2011-08-16 15:50:00,20.88,20.89,20.83,20.83,223600.0,15.0181,15.0253,14.9821,14.9821,223600.0
2011-08-16 15:55:00,20.83,20.84,20.8,20.82,754200.0,14.9821,14.9893,14.9605,14.9749,754200.0
2011-08-17 09:30:00,20.87,21.01,20.82,21.01,190800.0,15.0109,15.1116,14.9749,15.1116,190800.0
2011-08-17 09:35:00,21.01,21.1,21.0,21.0,68900.0,15.1116,15.1763,15.1044,15.1044,68900.0
2011-08-17 09:40:00,21.0,21.01,20.94,20.94,68700.0,15.1044,15.1116,15.0612,15.0612,68700.0
2011-08-17 09:45:00,20.94,21.05,20.94,21.02,111700.0,15.0612,15.1403,15.0612,15.1188,111700.0
2011-08-17 09:50:00,21.02,21.04,20.97,21.02,89200.0,15.1188,15.1332,15.0828,15.1188,89200.0
2011-08-17 09:55:00,21.02,21.04,20.99,21.02,112800.0,15.1188,15.1332,15.0972,15.1188,112800.0
2011-08-17 10:00:00,21.02,21.02,20.98,20.99,116000.0,15.1188,15.1188,15.09,15.0972,116000.0
2011-08-17 10:05:00,20.98,21.04,20.98,21.03,72700.0,15.09,15.1332,15.09,15.126,72700.0
2011-08-17 10:10:00,21.03,21.05,21.0,21.01,80800.0,15.126,15.1403,15.1044,15.1116,80800.0
2011-08-17 10:15:00,21.02,21.05,21.01,21.03,77700.0,15.1188,15.1403,15.1116,15.126,77700.0
2011-08-17 10:20:00,21.02,21.03,20.95,20.98,155200.0,15.1188,15.126,15.0684,15.09,155200.0
2011-08-17 10:25:00,20.99,21.05,20.99,21.05,64800.0,15.0972,15.1403,15.0972,15.1403,64800.0
2011-08-17 10:30:00,21.05,21.05,20.97,20.99,124700.0,15.1403,15.1403,15.0828,15.0972,124700.0
2011-08-17 10:35:00,21.0,21.03,20.99,21.01,65200.0,15.1044,15.126,15.0972,15.1116,65200.0
2011-08-17 10:40:00,21.01,21.04,20.99,20.99,108300.0,15.1116,15.1332,15.0972,15.0972,108300.0
2011-08-17 10:45:00,20.99,21.01,20.97,21.0,85600.0,15.0972,15.1116,15.0828,15.1044,85600.0
2011-08-17 10:50:00,21.0,21.04,20.93,20.95,105700.0,15.1044,15.1332,15.054,15.0684,105700.0
2011-08-17 10:55:00,20.95,20.98,20.94,20.94,91900.0,15.0684,15.09,15.0612,15.0612,91900.0
2011-08-17 11:00:00,20.94,20.98,20.92,20.98,79500.0,15.0612,15.09,15.0468,15.09,79500.0
2011-08-17 11:05:00,20.98,20.98,20.91,20.93,106700.0,15.09,15.09,15.0397,15.054,106700.0
2011-08-17 11:10:00,20.92,20.95,20.9,20.91,100900.0,15.0468,15.0684,15.0325,15.0397,100900.0
2011-08-17 11:15:00,20.91,20.92,20.83,20.84,128400.0,15.0397,15.0468,14.9821,14.9893,128400.0
2011-08-17 11:20:00,20.84,20.87,20.84,20.86,53600.0,14.9893,15.0109,14.9893,15.0037,53600.0
2011-08-17 11:25:00,20.85,20.85,20.8,20.82,119100.0,14.9965,14.9965,14.9605,14.9749,119100.0
2011-08-17 11:30:00,20.82,20.85,20.8,20.8,149200.0,14.9749,14.9965,14.9605,14.9605,149200.0
2011-08-17 11:35:00,20.81,20.82,20.79,20.82,138100.0,14.9677,14.9749,14.9533,14.9749,138100.0
2011-08-17 11:40:00,20.81,20.83,20.78,20.81,136900.0,14.9677,14.9821,14.9462,14.9677,136900.0
2011-08-17 11:45:00,20.81,20.83,20.8,20.81,60000.0,14.9677,14.9821,14.9605,14.9677,60000.0
2011-08-17 11:50:00,20.82,20.84,20.8,20.8,68500.0,14.9749,14.9893,14.9605,14.9605,68500.0
2011-08-17 11:55:00,20.8,20.8,20.74,20.78,129100.0,14.9605,14.9605,14.9174,14.9462,129100.0
2011-08-17 12:00:00,20.79,20.82,20.76,20.76,79700.0,14.9533,14.9749,14.9318,14.9318,79700.0
2011-08-17 12:05:00,20.75,20.78,20.68,20.71,213400.0,14.9246,14.9462,14.8742,14.8958,213400.0
2011-08-17 12:10:00,20.71,20.73,20.7,20.73,355000.0,14.8958,14.9102,14.8886,14.9102,355000.0
2011-08-17 12:15:00,20.73,20.77,20.71,20.71,92500.0,14.9102,14.939,14.8958,14.8958,92500.0
2011-08-17 12:20:00,20.72,20.77,20.72,20.75,83000.0,14.903,14.939,14.903,14.9246,83000.0
2011-08-17 12:25:00,20.75,20.76,20.73,20.75,108900.0,14.9246,14.9318,14.9102,14.9246,108900.0
2011-08-17 12:30:00,20.74,20.8,20.74,20.8,72300.0,14.9174,14.9605,14.9174,14.9605,72300.0
2011-08-17 12:35:00,20.8,20.81,20.79,20.81,56400.0,14.9605,14.9677,14.9533,14.9677,56400.0
2011-08-17 12:40:00,20.81,20.87,20.8,20.84,150600.0,14.9677,15.0109,14.9605,14.9893,150600.0
2011-08-17 12:45:00,20.84,20.84,20.78,20.8,86500.0,14.9893,14.9893,14.9462,14.9605,86500.0
2011-08-17 12:50:00,20.8,20.81,20.73,20.73,72900.0,14.9605,14.9677,14.9102,14.9102,72900.0
2011-08-17 12:55:00,20.73,20.74,20.71,20.73,84900.0,14.9102,14.9174,14.8958,14.9102,84900.0
2011-08-17 13:00:00,20.73,20.74,20.66,20.69,88500.0,14.9102,14.9174,14.8598,14.8814,88500.0
2011-08-17 13:05:00,20.69,20.74,20.67,20.72,90900.0,14.8814,14.9174,14.867,14.903,90900.0
2011-08-17 13:10:00,20.73,20.76,20.71,20.72,64300.0,14.9102,14.9318,14.8958,14.903,64300.0
2011-08-17 13:15:00,20.73,20.74,20.71,20.71,50800.0,14.9102,14.9174,14.8958,14.8958,50800.0
2011-08-17 13:20:00,20.71,20.72,20.68,20.71,140500.0,14.8958,14.903,14.8742,14.8958,140500.0
2011-08-17 13:25:00,20.7,20.71,20.68,20.7,403200.0,14.8886,14.8958,14.8742,14.8886,403200.0
2011-08-17 13:30:00,20.71,20.73,20.69,20.7,73400.0,14.8958,14.9102,14.8814,14.8886,73400.0
2011-08-17 13:35:00,20.69,20.72,20.69,20.72,67500.0,14.8814,14.903,14.8814,14.903,67500.0
2011-08-17 13:40:00,20.71,20.75,20.69,20.7,221500.0,14.8958,14.9246,14.8814,14.8886,221500.0
2011-08-17 13:45:00,20.7,20.73,20.69,20.73,90700.0,14.8886,14.9102,14.8814,14.9102,90700.0
2011-08-17 13:50:00,20.73,20.78,20.72,20.78,70400.0,14.9102,14.9462,14.903,14.9462,70400.0
2011-08-17 13:55:00,20.79,20.79,20.73,20.77,101500.0,14.9533,14.9533,14.9102,14.939,101500.0
2011-08-17 14:00:00,20.77,20.79,20.76,20.76,110300.0,14.939,14.9533,14.9318,14.9318,110300.0
2011-08-17 14:05:00,20.76,20.78,20.75,20.77,76900.0,14.9318,14.9462,14.9246,14.939,76900.0
2011-08-17 14:10:00,20.78,20.82,20.77,20.77,90000.0,14.9462,14.9749,14.939,14.939,90000.0
2011-08-17 14:15:00,20.78,20.81,20.75,20.8,92000.0,14.9462,14.9677,14.9246,14.9605,92000.0
2011-08-17 14:20:00,20.8,20.81,20.76,20.78,186700.0,14.9605,14.9677,14.9318,14.9462,186700.0
2011-08-17 14:25:00,20.78,20.79,20.75,20.75,114800.0,14.9462,14.9533,14.9246,14.9246,114800.0
2011-08-17 14:30:00,20.75,20.77,20.72,20.72,73600.0,14.9246,14.939,14.903,14.903,73600.0
2011-08-17 14:35:00,20.72,20.76,20.71,20.74,93200.0,14.903,14.9318,14.8958,14.9174,93200.0
2011-08-17 14:40:00,20.73,20.79,20.71,20.77,90900.0,14.9102,14.9533,14.8958,14.939,90900.0
2011-08-17 14:45:00,20.77,20.78,20.71,20.75,136300.0,14.939,14.9462,14.8958,14.9246,136300.0
2011-08-17 14:50:00,20.74,20.76,20.71,20.76,102200.0,14.9174,14.9318,14.8958,14.9318,102200.0
2011-08-17 14:55:00,20.76,20.78,20.74,20.76,224400.0,14.9318,14.9462,14.9174,14.9318,224400.0
2011-08-17 15:00:00,20.76,20.76,20.69,20.7,172000.0,14.9318,14.9318,14.8814,14.8886,172000.0
2011-08-17 15:05:00,20.7,20.74,20.7,20.74,531500.0,14.8886,14.9174,14.8886,14.9174,531500.0
2011-08-17 15:10:00,20.73,20.8,20.73,20.78,214900.0,14.9102,14.9605,14.9102,14.9462,214900.0
2011-08-17 15:15:00,20.78,20.82,20.76,20.8,180300.0,14.9462,14.9749,14.9318,14.9605,180300.0
2011-08-17 15:20:00,20.81,20.81,20.72,20.72,239000.0,14.9677,14.9677,14.903,14.903,239000.0
2011-08-17 15:25:00,20.73,20.73,20.68,20.7,84900.0,14.9102,14.9102,14.8742,14.8886,84900.0
2011-08-17 15:30:00,20.71,20.74,20.69,20.7,141700.0,14.8958,14.9174,14.8814,14.8886,141700.0
2011-08-17 15:35:00,20.69,20.75,20.69,20.74,201400.0,14.8814,14.9246,14.8814,14.9174,201400.0
2011-08-17 15:40:00,20.74,20.75,20.7,20.73,282700.0,14.9174,14.9246,14.8886,14.9102,282700.0
2011-08-17 15:45:00,20.73,20.73,20.69,20.7,552700.0,14.9102,14.9102,14.8814,14.8886,552700.0
2011-08-17 15:50:00,20.71,20.73,20.7,20.71,283200.0,14.8958,14.9102,14.8886,14.8958,283200.0
2011-08-17 15:55:00,20.71,20.79,20.71,20.78,1095800.0,14.8958,14.9533,14.8958,14.9462,1095800.0
2011-08-18 09:30:00,20.06,20.24,20.05,20.1,516800.0,14.4283,14.5578,14.4211,14.4571,516800.0
2011-08-18 09:35:00,20.08,20.13,19.92,20.03,385900.0,14.4427,14.4786,14.3276,14.4067,385900.0
2011-08-18 09:40:00,20.03,20.08,19.94,20.08,115900.0,14.4067,14.4427,14.342,14.4427,115900.0
2011-08-18 09:45:00,20.07,20.1,19.99,20.02,216600.0,14.4355,14.4571,14.3779,14.3995,216600.0
2011-08-18 09:50:00,20.01,20.08,20.0,20.06,157700.0,14.3923,14.4427,14.3851,14.4283,157700.0
2011-08-18 09:55:00,20.05,20.17,20.04,20.16,291400.0,14.4211,14.5074,14.4139,14.5002,291400.0
2011-08-18 10:00:00,20.15,20.16,19.94,20.06,946000.0,14.493,14.5002,14.342,14.4283,946000.0
2011-08-18 10:05:00,20.07,20.1,19.85,20.06,896200.0,14.4355,14.4571,14.2772,14.4283,896200.0
2011-08-18 10:10:00,20.07,20.12,19.96,20.08,360300.0,14.4355,14.4714,14.3564,14.4427,360300.0
2011-08-18 10:15:00,20.1,20.16,20.06,20.08,213500.0,14.4571,14.5002,14.4283,14.4427,213500.0
2011-08-18 10:20:00,20.07,20.17,20.04,20.17,205700.0,14.4355,14.5074,14.4139,14.5074,205700.0
2011-08-18 10:25:00,20.17,20.24,20.14,20.21,308800.0,14.5074,14.5578,14.4858,14.5362,308800.0
2011-08-18 10:30:00,20.21,20.22,20.12,20.14,209600.0,14.5362,14.5434,14.4714,14.4858,209600.0
2011-08-18 10:35:00,20.13,20.19,20.12,20.18,148600.0,14.4786,14.5218,14.4714,14.5146,148600.0
2011-08-18 10:40:00,20.18,20.19,20.09,20.14,282400.0,14.5146,14.5218,14.4499,14.4858,282400.0
2011-08-18 10:45:00,20.14,20.23,20.09,20.22,195100.0,14.4858,14.5506,14.4499,14.5434,195100.0
2011-08-18 10:50:00,20.23,20.27,20.19,20.22,113300.0,14.5506,14.5793,14.5218,14.5434,113300.0
2011-08-18 10:55:00,20.23,20.26,20.14,20.26,216200.0,14.5506,14.5721,14.4858,14.5721,216200.0
2011-08-18 11:00:00,20.26,20.31,20.2,20.23,232100.0,14.5721,14.6081,14.529,14.5506,232100.0
2011-08-18 11:05:00,20.23,20.26,20.2,20.22,204300.0,14.5506,14.5721,14.529,14.5434,204300.0
2011-08-18 11:10:00,20.22,20.28,20.2,20.24,186000.0,14.5434,14.5865,14.529,14.5578,186000.0
2011-08-18 11:15:00,20.23,20.28,20.2,20.25,162400.0,14.5506,14.5865,14.529,14.5649,162400.0
2011-08-18 11:20:00,20.26,20.27,20.21,20.22,131600.0,14.5721,14.5793,14.5362,14.5434,131600.0
2011-08-18 11:25:00,20.22,20.3,20.22,20.29,139500.0,14.5434,14.6009,14.5434,14.5937,139500.0
2011-08-18 11:30:00,20.28,20.38,20.27,20.31,239800.0,14.5865,14.6584,14.5793,14.6081,239800.0
2011-08-18 11:35:00,20.31,20.4,20.31,20.36,188300.0,14.6081,14.6728,14.6081,14.6441,188300.0
2011-08-18 11:40:00,20.35,20.39,20.32,20.36,172500.0,14.6369,14.6656,14.6153,14.6441,172500.0
2011-08-18 11:45:00,20.37,20.44,20.37,20.43,155400.0,14.6513,14.7016,14.6513,14.6944,155400.0
2011-08-18 11:50:00,20.44,20.44,20.38,20.39,109900.0,14.7016,14.7016,14.6584,14.6656,109900.0
2011-08-18 11:55:00,20.39,20.4,20.35,20.36,81700.0,14.6656,14.6728,14.6369,14.6441,81700.0
2011-08-18 12:00:00,20.36,20.36,20.21,20.21,116800.0,14.6441,14.6441,14.5362,14.5362,116800.0
2011-08-18 12:05:00,20.22,20.27,20.18,20.25,659000.0,14.5434,14.5793,14.5146,14.5649,659000.0
2011-08-18 12:10:00,20.25,20.33,20.23,20.28,503100.0,14.5649,14.6225,14.5506,14.5865,503100.0
2011-08-18 12:15:00,20.28,20.33,20.27,20.32,117500.0,14.5865,14.6225,14.5793,14.6153,117500.0
2011-08-18 12:20:00,20.32,20.35,20.29,20.3,131300.0,14.6153,14.6369,14.5937,14.6009,131300.0
2011-08-18 12:25:00,20.3,20.32,20.3,20.3,97200.0,14.6009,14.6153,14.6009,14.6009,97200.0
2011-08-18 12:30:00,20.3,20.35,20.29,20.31,93300.0,14.6009,14.6369,14.5937,14.6081,93300.0
2011-08-18 12:35:00,20.31,20.32,20.24,20.25,58500.0,14.6081,14.6153,14.5578,14.5649,58500.0
2011-08-18 12:40:00,20.24,20.26,20.21,20.22,97500.0,14.5578,14.5721,14.5362,14.5434,97500.0
2011-08-18 12:45:00,20.22,20.22,20.18,20.19,279200.0,14.5434,14.5434,14.5146,14.5218,279200.0
2011-08-18 12:50:00,20.18,20.19,20.16,20.17,426500.0,14.5146,14.5218,14.5002,14.5074,426500.0
2011-08-18 12:55:00,20.17,20.18,20.14,20.16,330400.0,14.5074,14.5146,14.4858,14.5002,330400.0
2011-08-18 13:00:00,20.16,20.17,20.14,20.14,198600.0,14.5002,14.5074,14.4858,14.4858,198600.0
2011-08-18 13:05:00,20.15,20.15,20.08,20.08,98100.0,14.493,14.493,14.4427,14.4427,98100.0
2011-08-18 13:10:00,20.08,20.08,20.0,20.02,157900.0,14.4427,14.4427,14.3851,14.3995,157900.0
2011-08-18 13:15:00,20.01,20.03,19.98,20.0,63800.0,14.3923,14.4067,14.3707,14.3851,63800.0
2011-08-18 13:20:00,20.0,20.02,19.98,20.01,39400.0,14.3851,14.3995,14.3707,14.3923,39400.0
2011-08-18 13:25:00,20.01,20.01,19.98,19.99,76100.0,14.3923,14.3923,14.3707,14.3779,76100.0
2011-08-18 13:30:00,19.99,20.04,19.96,19.98,236200.0,14.3779,14.4139,14.3564,14.3707,236200.0
2011-08-18 13:35:00,19.97,19.99,19.95,19.97,253500.0,14.3636,14.3779,14.3492,14.3636,253500.0
2011-08-18 13:40:00,19.97,20.0,19.96,19.99,133600.0,14.3636,14.3851,14.3564,14.3779,133600.0
2011-08-18 13:45:00,19.99,20.04,19.97,20.01,247700.0,14.3779,14.4139,14.3636,14.3923,247700.0
2011-08-18 13:50:00,20.02,20.04,19.99,20.0,257400.0,14.3995,14.4139,14.3779,14.3851,257400.0
2011-08-18 13:55:00,20.0,20.0,19.92,19.94,123400.0,14.3851,14.3851,14.3276,14.342,123400.0
2011-08-18 14:00:00,19.95,20.04,19.93,19.98,361900.0,14.3492,14.4139,14.3348,14.3707,361900.0
2011-08-18 14:05:00,19.98,19.99,19.93,19.96,180500.0,14.3707,14.3779,14.3348,14.3564,180500.0
2011-08-18 14:10:00,19.96,19.96,19.88,19.9,179700.0,14.3564,14.3564,14.2988,14.3132,179700.0
2011-08-18 14:15:00,19.9,19.97,19.89,19.97,215400.0,14.3132,14.3636,14.306,14.3636,215400.0
2011-08-18 14:20:00,19.97,19.98,19.93,19.96,120100.0,14.3636,14.3707,14.3348,14.3564,120100.0
2011-08-18 14:25:00,19.97,19.97,19.9,19.9,139700.0,14.3636,14.3636,14.3132,14.3132,139700.0
2011-08-18 14:30:00,19.9,19.9,19.86,19.86,118200.0,14.3132,14.3132,14.2844,14.2844,118200.0
2011-08-18 14:35:00,19.87,19.91,19.83,19.86,207200.0,14.2916,14.3204,14.2629,14.2844,207200.0
2011-08-18 14:40:00,19.85,19.86,19.79,19.8,184400.0,14.2772,14.2844,14.2341,14.2413,184400.0
2011-08-18 14:45:00,19.8,19.8,19.76,19.79,90500.0,14.2413,14.2413,14.2125,14.2341,90500.0
2011-08-18 14:50:00,19.79,19.81,19.78,19.79,214900.0,14.2341,14.2485,14.2269,14.2341,214900.0
2011-08-18 14:55:00,19.79,19.81,19.68,19.69,245600.0,14.2341,14.2485,14.155,14.1622,245600.0
2011-08-18 15:00:00,19.69,19.71,19.62,19.64,243100.0,14.1622,14.1765,14.1118,14.1262,243100.0
2011-08-18 15:05:00,19.64,19.69,19.63,19.68,191500.0,14.1262,14.1622,14.119,14.155,191500.0
2011-08-18 15:10:00,19.67,19.7,19.63,19.65,268600.0,14.1478,14.1694,14.119,14.1334,268600.0
2011-08-18 15:15:00,19.66,19.68,19.6,19.63,147900.0,14.1406,14.155,14.0974,14.119,147900.0
2011-08-18 15:20:00,19.64,19.68,19.6,19.63,664200.0,14.1262,14.155,14.0974,14.119,664200.0
2011-08-18 15:25:00,19.63,19.7,19.6,19.67,699800.0,14.119,14.1694,14.0974,14.1478,699800.0
2011-08-18 15:30:00,19.67,19.69,19.59,19.61,523700.0,14.1478,14.1622,14.0902,14.1046,523700.0
2011-08-18 15:35:00,19.61,19.61,19.52,19.54,440700.0,14.1046,14.1046,14.0399,14.0543,440700.0
2011-08-18 15:40:00,19.53,19.55,19.47,19.48,471100.0,14.0471,14.0615,14.0039,14.0111,471100.0
2011-08-18 15:45:00,19.47,19.52,19.44,19.5,587700.0,14.0039,14.0399,13.9823,14.0255,587700.0
2011-08-18 15:50:00,19.5,19.69,19.49,19.63,1346000.0,14.0255,14.1622,14.0183,14.119,1346000.0
2011-08-18 15:55:00,19.63,19.66,19.56,19.59,1745700.0,14.119,14.1406,14.0687,14.0902,1745700.0
2011-08-19 09:30:00,19.44,19.5,19.29,19.44,1226700.0,13.9823,14.0255,13.8745,13.9823,1226700.0
2011-08-19 09:35:00,19.44,19.52,19.39,19.5,288700.0,13.9823,14.0399,13.9464,14.0255,288700.0
2011-08-19 09:40:00,19.5,19.53,19.46,19.48,228500.0,14.0255,14.0471,13.9967,14.0111,228500.0
2011-08-19 09:45:00,19.47,19.48,19.21,19.25,454800.0,14.0039,14.0111,13.8169,13.8457,454800.0
2011-08-19 09:50:00,19.25,19.34,19.2,19.32,209400.0,13.8457,13.9104,13.8097,13.896,209400.0
2011-08-19 09:55:00,19.33,19.41,19.3,19.39,516100.0,13.9032,13.9608,13.8817,13.9464,516100.0
2011-08-19 10:00:00,19.4,19.5,19.33,19.49,633800.0,13.9536,14.0255,13.9032,14.0183,633800.0
2011-08-19 10:05:00,19.49,19.53,19.43,19.47,401700.0,14.0183,14.0471,13.9752,14.0039,401700.0
2011-08-19 10:10:00,19.48,19.53,19.45,19.49,289200.0,14.0111,14.0471,13.9895,14.0183,289200.0
2011-08-19 10:15:00,19.5,19.66,19.48,19.57,354400.0,14.0255,14.1406,14.0111,14.0759,354400.0
2011-08-19 10:20:00,19.57,19.61,19.52,19.57,344000.0,14.0759,14.1046,14.0399,14.0759,344000.0
2011-08-19 10:25:00,19.57,19.7,19.57,19.6,339200.0,14.0759,14.1694,14.0759,14.0974,339200.0
2011-08-19 10:30:00,19.59,19.67,19.53,19.59,210400.0,14.0902,14.1478,14.0471,14.0902,210400.0
2011-08-19 10:35:00,19.6,19.6,19.48,19.51,205800.0,14.0974,14.0974,14.0111,14.0327,205800.0
2011-08-19 10:40:00,19.5,19.53,19.47,19.51,294600.0,14.0255,14.0471,14.0039,14.0327,294600.0
2011-08-19 10:45:00,19.51,19.52,19.45,19.51,238700.0,14.0327,14.0399,13.9895,14.0327,238700.0
2011-08-19 10:50:00,19.51,19.55,19.5,19.54,185900.0,14.0327,14.0615,14.0255,14.0543,185900.0
2011-08-19 10:55:00,19.55,19.59,19.54,19.55,144400.0,14.0615,14.0902,14.0543,14.0615,144400.0
2011-08-19 11:00:00,19.55,19.57,19.53,19.53,136100.0,14.0615,14.0759,14.0471,14.0471,136100.0
2011-08-19 11:05:00,19.54,19.54,19.45,19.49,138200.0,14.0543,14.0543,13.9895,14.0183,138200.0
2011-08-19 11:10:00,19.49,19.49,19.4,19.42,218800.0,14.0183,14.0183,13.9536,13.968,218800.0
2011-08-19 11:15:00,19.41,19.43,19.38,19.41,196100.0,13.9608,13.9752,13.9392,13.9608,196100.0
2011-08-19 11:20:00,19.41,19.46,19.39,19.46,124600.0,13.9608,13.9967,13.9464,13.9967,124600.0
2011-08-19 11:25:00,19.46,19.48,19.44,19.45,77200.0,13.9967,14.0111,13.9823,13.9895,77200.0
2011-08-19 11:30:00,19.45,19.48,19.42,19.45,147200.0,13.9895,14.0111,13.968,13.9895,147200.0
2011-08-19 11:35:00,19.45,19.45,19.37,19.41,205700.0,13.9895,13.9895,13.932,13.9608,205700.0
2011-08-19 11:40:00,19.41,19.48,19.4,19.48,152100.0,13.9608,14.0111,13.9536,14.0111,152100.0
2011-08-19 11:45:00,19.48,19.48,19.42,19.44,62500.0,14.0111,14.0111,13.968,13.9823,62500.0
2011-08-19 11:50:00,19.43,19.51,19.43,19.5,83400.0,13.9752,14.0327,13.9752,14.0255,83400.0
2011-08-19 11:55:00,19.5,19.52,19.46,19.5,144700.0,14.0255,14.0399,13.9967,14.0255,144700.0
2011-08-19 12:00:00,19.5,19.5,19.42,19.42,101000.0,14.0255,14.0255,13.968,13.968,101000.0
2011-08-19 12:05:00,19.43,19.47,19.4,19.41,115500.0,13.9752,14.0039,13.9536,13.9608,115500.0
2011-08-19 12:10:00,19.41,19.41,19.37,19.4,71200.0,13.9608,13.9608,13.932,13.9536,71200.0
2011-08-19 12:15:00,19.39,19.41,19.37,19.38,62500.0,13.9464,13.9608,13.932,13.9392,62500.0
2011-08-19 12:20:00,19.38,19.39,19.32,19.35,107900.0,13.9392,13.9464,13.896,13.9176,107900.0
2011-08-19 12:25:00,19.35,19.35,19.31,19.33,188900.0,13.9176,13.9176,13.8888,13.9032,188900.0
2011-08-19 12:30:00,19.34,19.35,19.31,19.32,156900.0,13.9104,13.9176,13.8888,13.896,156900.0
2011-08-19 12:35:00,19.33,19.36,19.26,19.27,258600.0,13.9032,13.9248,13.8529,13.8601,258600.0
2011-08-19 12:40:00,19.27,19.3,19.26,19.3,275100.0,13.8601,13.8817,13.8529,13.8817,275100.0
2011-08-19 12:45:00,19.3,19.32,19.29,19.31,127600.0,13.8817,13.896,13.8745,13.8888,127600.0
2011-08-19 12:50:00,19.31,19.31,19.29,19.3,118700.0,13.8888,13.8888,13.8745,13.8817,118700.0
2011-08-19 12:55:00,19.3,19.3,19.2,19.22,218400.0,13.8817,13.8817,13.8097,13.8241,218400.0
2011-08-19 13:00:00,19.22,19.24,19.18,19.22,136900.0,13.8241,13.8385,13.7953,13.8241,136900.0
2011-08-19 13:05:00,19.22,19.28,19.22,19.28,99100.0,13.8241,13.8673,13.8241,13.8673,99100.0
2011-08-19 13:10:00,19.28,19.28,19.25,19.26,133200.0,13.8673,13.8673,13.8457,13.8529,133200.0
2011-08-19 13:15:00,19.26,19.29,19.24,19.28,148200.0,13.8529,13.8745,13.8385,13.8673,148200.0
2011-08-19 13:20:00,19.28,19.29,19.26,19.26,136200.0,13.8673,13.8745,13.8529,13.8529,136200.0
2011-08-19 13:25:00,19.26,19.3,19.24,19.29,124100.0,13.8529,13.8817,13.8385,13.8745,124100.0
2011-08-19 13:30:00,19.29,19.3,19.19,19.19,175100.0,13.8745,13.8817,13.8025,13.8025,175100.0
2011-08-19 13:35:00,19.2,19.23,19.19,19.19,94700.0,13.8097,13.8313,13.8025,13.8025,94700.0
2011-08-19 13:40:00,19.2,19.2,19.14,19.17,163100.0,13.8097,13.8097,13.7666,13.7881,163100.0
2011-08-19 13:45:00,19.16,19.22,19.16,19.21,204500.0,13.781,13.8241,13.781,13.8169,204500.0
2011-08-19 13:50:00,19.21,19.21,19.18,19.2,95200.0,13.8169,13.8169,13.7953,13.8097,95200.0
2011-08-19 13:55:00,19.2,19.21,19.19,19.19,123800.0,13.8097,13.8169,13.8025,13.8025,123800.0
2011-08-19 14:00:00,19.19,19.21,19.16,19.16,188000.0,13.8025,13.8169,13.781,13.781,188000.0
2011-08-19 14:05:00,19.16,19.16,19.08,19.11,287200.0,13.781,13.781,13.7234,13.745,287200.0
2011-08-19 14:10:00,19.11,19.11,19.08,19.1,99000.0,13.745,13.745,13.7234,13.7378,99000.0
2011-08-19 14:15:00,19.11,19.11,19.05,19.05,110200.0,13.745,13.745,13.7018,13.7018,110200.0
2011-08-19 14:20:00,19.06,19.06,18.97,18.99,370300.0,13.709,13.709,13.6443,13.6587,370300.0
2011-08-19 14:25:00,18.99,19.03,18.99,19.03,190500.0,13.6587,13.6875,13.6587,13.6875,190500.0
2011-08-19 14:30:00,19.03,19.04,18.95,18.96,182100.0,13.6875,13.6946,13.6299,13.6371,182100.0
2011-08-19 14:35:00,18.96,19.01,18.95,19.01,171000.0,13.6371,13.6731,13.6299,13.6731,171000.0
2011-08-19 14:40:00,19.0,19.06,19.0,19.06,180600.0,13.6659,13.709,13.6659,13.709,180600.0
2011-08-19 14:45:00,19.06,19.06,19.02,19.05,398500.0,13.709,13.709,13.6803,13.7018,398500.0
2011-08-19 14:50:00,19.04,19.06,18.97,19.03,298100.0,13.6946,13.709,13.6443,13.6875,298100.0
2011-08-19 14:55:00,19.03,19.05,19.02,19.03,101800.0,13.6875,13.7018,13.6803,13.6875,101800.0
2011-08-19 15:00:00,19.03,19.04,18.98,19.03,214400.0,13.6875,13.6946,13.6515,13.6875,214400.0
2011-08-19 15:05:00,19.02,19.04,18.96,19.0,215800.0,13.6803,13.6946,13.6371,13.6659,215800.0
2011-08-19 15:10:00,19.0,19.03,19.0,19.0,281600.0,13.6659,13.6875,13.6659,13.6659,281600.0
2011-08-19 15:15:00,19.0,19.05,18.96,19.04,191500.0,13.6659,13.7018,13.6371,13.6946,191500.0
2011-08-19 15:20:00,19.03,19.08,19.01,19.01,304600.0,13.6875,13.7234,13.6731,13.6731,304600.0
2011-08-19 15:25:00,19.02,19.06,19.0,19.06,436700.0,13.6803,13.709,13.6659,13.709,436700.0
2011-08-19 15:30:00,19.06,19.07,19.0,19.01,346600.0,13.709,13.7162,13.6659,13.6731,346600.0
2011-08-19 15:35:00,19.01,19.07,18.99,19.06,218900.0,13.6731,13.7162,13.6587,13.709,218900.0
2011-08-19 15:40:00,19.06,19.07,19.01,19.07,242600.0,13.709,13.7162,13.6731,13.7162,242600.0
2011-08-19 15:45:00,19.07,19.08,19.03,19.04,325800.0,13.7162,13.7234,13.6875,13.6946,325800.0
2011-08-19 15:50:00,19.05,19.09,18.98,19.0,322100.0,13.7018,13.7306,13.6515,13.6659,322100.0
2011-08-19 15:55:00,19.0,19.0,18.92,18.97,865100.0,13.6659,13.6659,13.6083,13.6443,865100.0
2011-08-22 09:30:00,19.4,19.48,19.25,19.33,199900.0,13.9536,14.0111,13.8457,13.9032,199900.0
2011-08-22 09:35:00,19.33,19.33,19.21,19.26,96200.0,13.9032,13.9032,13.8169,13.8529,96200.0
2011-08-22 09:40:00,19.26,19.31,19.22,19.26,91800.0,13.8529,13.8888,13.8241,13.8529,91800.0
2011-08-22 09:45:00,19.25,19.35,19.21,19.31,206200.0,13.8457,13.9176,13.8169,13.8888,206200.0
2011-08-22 09:50:00,19.3,19.33,19.21,19.21,92500.0,13.8817,13.9032,13.8169,13.8169,92500.0
2011-08-22 09:55:00,19.22,19.26,19.15,19.21,222900.0,13.8241,13.8529,13.7738,13.8169,222900.0
2011-08-22 10:00:00,19.21,19.25,19.19,19.21,79300.0,13.8169,13.8457,13.8025,13.8169,79300.0
2011-08-22 10:05:00,19.21,19.22,19.1,19.12,131100.0,13.8169,13.8241,13.7378,13.7522,131100.0
2011-08-22 10:10:00,19.12,19.13,19.07,19.12,178400.0,13.7522,13.7594,13.7162,13.7522,178400.0
2011-08-22 10:15:00,19.12,19.21,19.08,19.19,123300.0,13.7522,13.8169,13.7234,13.8025,123300.0
2011-08-22 10:20:00,19.2,19.22,19.14,19.18,364800.0,13.8097,13.8241,13.7666,13.7953,364800.0
2011-08-22 10:25:00,19.17,19.22,19.14,19.2,116600.0,13.7881,13.8241,13.7666,13.8097,116600.0
2011-08-22 10:30:00,19.2,19.26,19.18,19.25,123100.0,13.8097,13.8529,13.7953,13.8457,123100.0
2011-08-22 10:35:00,19.25,19.25,19.2,19.23,63100.0,13.8457,13.8457,13.8097,13.8313,63100.0
2011-08-22 10:40:00,19.23,19.26,19.21,19.22,102400.0,13.8313,13.8529,13.8169,13.8241,102400.0
2011-08-22 10:45:00,19.22,19.29,19.22,19.25,78900.0,13.8241,13.8745,13.8241,13.8457,78900.0
2011-08-22 10:50:00,19.25,19.3,19.12,19.14,54400.0,13.8457,13.8817,13.7522,13.7666,54400.0
2011-08-22 10:55:00,19.14,19.2,19.1,19.12,67400.0,13.7666,13.8097,13.7378,13.7522,67400.0
2011-08-22 11:00:00,19.11,19.2,19.1,19.16,195200.0,13.745,13.8097,13.7378,13.781,195200.0
2011-08-22 11:05:00,19.17,19.2,19.14,19.2,71300.0,13.7881,13.8097,13.7666,13.8097,71300.0
2011-08-22 11:10:00,19.19,19.19,19.11,19.14,56100.0,13.8025,13.8025,13.745,13.7666,56100.0
2011-08-22 11:15:00,19.13,19.16,19.08,19.13,138800.0,13.7594,13.781,13.7234,13.7594,138800.0
2011-08-22 11:20:00,19.12,19.14,19.09,19.11,120400.0,13.7522,13.7666,13.7306,13.745,120400.0
2011-08-22 11:25:00,19.11,19.15,19.09,19.12,83100.0,13.745,13.7738,13.7306,13.7522,83100.0
2011-08-22 11:30:00,19.13,19.15,19.09,19.1,158800.0,13.7594,13.7738,13.7306,13.7378,158800.0
2011-08-22 11:35:00,19.09,19.1,19.04,19.07,235700.0,13.7306,13.7378,13.6946,13.7162,235700.0
2011-08-22 11:40:00,19.07,19.1,19.05,19.06,220700.0,13.7162,13.7378,13.7018,13.709,220700.0
2011-08-22 11:45:00,19.06,19.08,19.05,19.07,69200.0,13.709,13.7234,13.7018,13.7162,69200.0
2011-08-22 11:50:00,19.07,19.07,18.97,18.98,121200.0,13.7162,13.7162,13.6443,13.6515,121200.0
2011-08-22 11:55:00,18.98,19.0,18.95,19.0,61900.0,13.6515,13.6659,13.6299,13.6659,61900.0
2011-08-22 12:00:00,19.01,19.03,18.98,19.01,58400.0,13.6731,13.6875,13.6515,13.6731,58400.0
2011-08-22 12:05:00,19.01,19.1,19.01,19.09,57900.0,13.6731,13.7378,13.6731,13.7306,57900.0
2011-08-22 12:10:00,19.1,19.1,19.07,19.07,44500.0,13.7378,13.7378,13.7162,13.7162,44500.0
2011-08-22 12:15:00,19.07,19.15,19.06,19.14,305900.0,13.7162,13.7738,13.709,13.7666,305900.0
2011-08-22 12:20:00,19.15,19.16,19.1,19.12,119700.0,13.7738,13.781,13.7378,13.7522,119700.0
2011-08-22 12:25:00,19.1,19.15,19.05,19.06,66600.0,13.7378,13.7738,13.7018,13.709,66600.0
2011-08-22 12:30:00,19.07,19.12,19.01,19.02,70400.0,13.7162,13.7522,13.6731,13.6803,70400.0
2011-08-22 12:35:00,19.02,19.07,19.01,19.06,51700.0,13.6803,13.7162,13.6731,13.709,51700.0
2011-08-22 12:40:00,19.06,19.1,19.04,19.07,93600.0,13.709,13.7378,13.6946,13.7162,93600.0
2011-08-22 12:45:00,19.07,19.15,19.07,19.14,57500.0,13.7162,13.7738,13.7162,13.7666,57500.0
2011-08-22 12:50:00,19.14,19.16,19.1,19.15,94300.0,13.7666,13.781,13.7378,13.7738,94300.0
2011-08-22 12:55:00,19.15,19.16,19.12,19.15,196000.0,13.7738,13.781,13.7522,13.7738,196000.0
2011-08-22 13:00:00,19.15,19.17,19.11,19.17,73500.0,13.7738,13.7881,13.745,13.7881,73500.0
2011-08-22 13:05:00,19.16,19.18,19.14,19.14,75900.0,13.781,13.7953,13.7666,13.7666,75900.0
2011-08-22 13:10:00,19.14,19.14,19.07,19.07,68300.0,13.7666,13.7666,13.7162,13.7162,68300.0
2011-08-22 13:15:00,19.06,19.11,19.05,19.09,83500.0,13.709,13.745,13.7018,13.7306,83500.0
2011-08-22 13:20:00,19.09,19.14,19.07,19.1,60000.0,13.7306,13.7666,13.7162,13.7378,60000.0
2011-08-22 13:25:00,19.09,19.12,19.06,19.06,50400.0,13.7306,13.7522,13.709,13.709,50400.0
2011-08-22 13:30:00,19.07,19.11,19.02,19.04,168300.0,13.7162,13.745,13.6803,13.6946,168300.0
2011-08-22 13:35:00,19.03,19.07,19.02,19.05,191200.0,13.6875,13.7162,13.6803,13.7018,191200.0
2011-08-22 13:40:00,19.05,19.08,19.04,19.05,29900.0,13.7018,13.7234,13.6946,13.7018,29900.0
2011-08-22 13:45:00,19.05,19.05,19.02,19.05,102800.0,13.7018,13.7018,13.6803,13.7018,102800.0
2011-08-22 13:50:00,19.05,19.08,19.01,19.04,103400.0,13.7018,13.7234,13.6731,13.6946,103400.0
2011-08-22 13:55:00,19.03,19.1,19.02,19.08,99200.0,13.6875,13.7378,13.6803,13.7234,99200.0
2011-08-22 14:00:00,19.08,19.11,19.03,19.05,94200.0,13.7234,13.745,13.6875,13.7018,94200.0
2011-08-22 14:05:00,19.04,19.11,19.02,19.05,82700.0,13.6946,13.745,13.6803,13.7018,82700.0
2011-08-22 14:10:00,19.06,19.07,19.03,19.05,68900.0,13.709,13.7162,13.6875,13.7018,68900.0
2011-08-22 14:15:00,19.05,19.12,19.01,19.03,125500.0,13.7018,13.7522,13.6731,13.6875,125500.0
2011-08-22 14:20:00,19.03,19.09,19.02,19.03,67400.0,13.6875,13.7306,13.6803,13.6875,67400.0
2011-08-22 14:25:00,19.03,19.06,19.0,19.02,61200.0,13.6875,13.709,13.6659,13.6803,61200.0
2011-08-22 14:30:00,19.02,19.02,18.97,19.0,69200.0,13.6803,13.6803,13.6443,13.6659,69200.0
2011-08-22 14:35:00,18.99,19.02,18.97,18.99,110400.0,13.6587,13.6803,13.6443,13.6587,110400.0
2011-08-22 14:40:00,18.99,19.03,18.99,19.01,95600.0,13.6587,13.6875,13.6587,13.6731,95600.0
2011-08-22 14:45:00,19.01,19.03,18.99,19.0,71200.0,13.6731,13.6875,13.6587,13.6659,71200.0
2011-08-22 14:50:00,19.0,19.01,18.97,18.98,108900.0,13.6659,13.6731,13.6443,13.6515,108900.0
2011-08-22 14:55:00,18.98,19.0,18.97,19.0,131600.0,13.6515,13.6659,13.6443,13.6659,131600.0
2011-08-22 15:00:00,18.99,19.01,18.97,18.99,169300.0,13.6587,13.6731,13.6443,13.6587,169300.0
2011-08-22 15:05:00,18.99,19.02,18.98,18.99,148000.0,13.6587,13.6803,13.6515,13.6587,148000.0
2011-08-22 15:10:00,18.99,19.05,18.99,19.04,117000.0,13.6587,13.7018,13.6587,13.6946,117000.0
2011-08-22 15:15:00,19.04,19.05,19.0,19.0,58600.0,13.6946,13.7018,13.6659,13.6659,58600.0
2011-08-22 15:20:00,19.01,19.01,18.97,19.0,148800.0,13.6731,13.6731,13.6443,13.6659,148800.0
2011-08-22 15:25:00,18.99,19.01,18.93,18.93,214400.0,13.6587,13.6731,13.6155,13.6155,214400.0
2011-08-22 15:30:00,18.93,18.96,18.91,18.92,255300.0,13.6155,13.6371,13.6011,13.6083,255300.0
2011-08-22 15:35:00,18.92,18.97,18.92,18.95,128600.0,13.6083,13.6443,13.6083,13.6299,128600.0
2011-08-22 15:40:00,18.96,19.0,18.92,19.0,141800.0,13.6371,13.6659,13.6083,13.6659,141800.0
2011-08-22 15:45:00,19.01,19.02,18.89,18.9,238200.0,13.6731,13.6803,13.5868,13.5939,238200.0
2011-08-22 15:50:00,18.9,18.91,18.79,18.82,322000.0,13.5939,13.6011,13.5148,13.5364,322000.0
2011-08-22 15:55:00,18.82,18.91,18.82,18.87,847000.0,13.5364,13.6011,13.5364,13.5724,847000.0
2011-08-23 09:30:00,18.91,19.12,18.87,18.9,252700.0,13.6011,13.7522,13.5724,13.5939,252700.0
2011-08-23 09:35:00,18.9,18.92,18.77,18.79,135700.0,13.5939,13.6083,13.5004,13.5148,135700.0
2011-08-23 09:40:00,18.79,18.96,18.77,18.89,296800.0,13.5148,13.6371,13.5004,13.5868,296800.0
2011-08-23 09:45:00,18.9,19.0,18.85,18.95,138900.0,13.5939,13.6659,13.558,13.6299,138900.0
2011-08-23 09:50:00,18.95,18.96,18.87,18.89,81600.0,13.6299,13.6371,13.5724,13.5868,81600.0
2011-08-23 09:55:00,18.88,19.0,18.85,18.85,216900.0,13.5796,13.6659,13.558,13.558,216900.0
2011-08-23 10:00:00,18.87,19.03,18.86,18.95,365800.0,13.5724,13.6875,13.5652,13.6299,365800.0
2011-08-23 10:05:00,18.95,19.09,18.95,19.06,239100.0,13.6299,13.7306,13.6299,13.709,239100.0
2011-08-23 10:10:00,19.06,19.09,18.99,19.01,189400.0,13.709,13.7306,13.6587,13.6731,189400.0
2011-08-23 10:15:00,19.01,19.02,18.97,18.97,213400.0,13.6731,13.6803,13.6443,13.6443,213400.0
2011-08-23 10:20:00,18.97,19.0,18.92,18.96,89900.0,13.6443,13.6659,13.6083,13.6371,89900.0
2011-08-23 10:25:00,18.97,19.01,18.97,18.99,295300.0,13.6443,13.6731,13.6443,13.6587,295300.0
2011-08-23 10:30:00,18.99,19.02,18.95,18.99,147600.0,13.6587,13.6803,13.6299,13.6587,147600.0
2011-08-23 10:35:00,18.99,19.05,18.97,19.03,98300.0,13.6587,13.7018,13.6443,13.6875,98300.0
2011-08-23 10:40:00,19.04,19.06,19.01,19.02,115900.0,13.6946,13.709,13.6731,13.6803,115900.0
2011-08-23 10:45:00,19.03,19.05,18.98,19.01,121800.0,13.6875,13.7018,13.6515,13.6731,121800.0
2011-08-23 10:50:00,19.01,19.04,18.91,18.91,199400.0,13.6731,13.6946,13.6011,13.6011,199400.0
2011-08-23 10:55:00,18.92,18.95,18.84,18.84,162800.0,13.6083,13.6299,13.5508,13.5508,162800.0
2011-08-23 11:00:00,18.83,18.91,18.83,18.88,107100.0,13.5436,13.6011,13.5436,13.5796,107100.0
2011-08-23 11:05:00,18.88,18.9,18.85,18.87,100100.0,13.5796,13.5939,13.558,13.5724,100100.0
2011-08-23 11:10:00,18.87,18.91,18.85,18.9,87500.0,13.5724,13.6011,13.558,13.5939,87500.0
2011-08-23 11:15:00,18.9,18.93,18.87,18.89,120600.0,13.5939,13.6155,13.5724,13.5868,120600.0
2011-08-23 11:20:00,18.88,18.9,18.84,18.88,81500.0,13.5796,13.5939,13.5508,13.5796,81500.0
2011-08-23 11:25:00,18.87,18.94,18.87,18.94,237400.0,13.5724,13.6227,13.5724,13.6227,237400.0
2011-08-23 11:30:00,18.94,19.0,18.93,19.0,216700.0,13.6227,13.6659,13.6155,13.6659,216700.0
2011-08-23 11:35:00,19.0,19.04,18.99,19.04,225300.0,13.6659,13.6946,13.6587,13.6946,225300.0
2011-08-23 11:40:00,19.03,19.04,18.98,19.01,148300.0,13.6875,13.6946,13.6515,13.6731,148300.0
2011-08-23 11:45:00,19.01,19.05,19.01,19.04,136200.0,13.6731,13.7018,13.6731,13.6946,136200.0
2011-08-23 11:50:00,19.04,19.06,19.03,19.03,222400.0,13.6946,13.709,13.6875,13.6875,222400.0
2011-08-23 11:55:00,19.04,19.07,19.02,19.04,218800.0,13.6946,13.7162,13.6803,13.6946,218800.0
2011-08-23 12:00:00,19.04,19.05,19.02,19.03,128300.0,13.6946,13.7018,13.6803,13.6875,128300.0
2011-08-23 12:05:00,19.03,19.03,18.99,19.03,137900.0,13.6875,13.6875,13.6587,13.6875,137900.0
2011-08-23 12:10:00,19.03,19.05,19.01,19.03,76600.0,13.6875,13.7018,13.6731,13.6875,76600.0
2011-08-23 12:15:00,19.03,19.03,19.0,19.01,97200.0,13.6875,13.6875,13.6659,13.6731,97200.0
2011-08-23 12:20:00,19.01,19.04,19.0,19.04,96300.0,13.6731,13.6946,13.6659,13.6946,96300.0
2011-08-23 12:25:00,19.05,19.06,19.02,19.03,89800.0,13.7018,13.709,13.6803,13.6875,89800.0
2011-08-23 12:30:00,19.04,19.1,19.04,19.07,219500.0,13.6946,13.7378,13.6946,13.7162,219500.0
2011-08-23 12:35:00,19.07,19.15,19.07,19.14,135100.0,13.7162,13.7738,13.7162,13.7666,135100.0
2011-08-23 12:40:00,19.14,19.19,19.14,19.18,235300.0,13.7666,13.8025,13.7666,13.7953,235300.0
2011-08-23 12:45:00,19.17,19.21,19.15,19.16,122800.0,13.7881,13.8169,13.7738,13.781,122800.0
2011-08-23 12:50:00,19.16,19.25,19.16,19.24,126300.0,13.781,13.8457,13.781,13.8385,126300.0
2011-08-23 12:55:00,19.25,19.26,19.21,19.21,107800.0,13.8457,13.8529,13.8169,13.8169,107800.0
2011-08-23 13:00:00,19.22,19.27,19.22,19.24,118100.0,13.8241,13.8601,13.8241,13.8385,118100.0
2011-08-23 13:05:00,19.25,19.28,19.22,19.23,125300.0,13.8457,13.8673,13.8241,13.8313,125300.0
2011-08-23 13:10:00,19.22,19.22,19.19,19.21,92900.0,13.8241,13.8241,13.8025,13.8169,92900.0
2011-08-23 13:15:00,19.21,19.22,19.19,19.2,55800.0,13.8169,13.8241,13.8025,13.8097,55800.0
2011-08-23 13:20:00,19.2,19.23,19.14,19.15,86400.0,13.8097,13.8313,13.7666,13.7738,86400.0
2011-08-23 13:25:00,19.15,19.16,19.11,19.13,47400.0,13.7738,13.781,13.745,13.7594,47400.0
2011-08-23 13:30:00,19.14,19.16,19.09,19.1,82400.0,13.7666,13.781,13.7306,13.7378,82400.0
2011-08-23 13:35:00,19.1,19.14,19.1,19.13,78000.0,13.7378,13.7666,13.7378,13.7594,78000.0
2011-08-23 13:40:00,19.13,19.14,19.11,19.14,160300.0,13.7594,13.7666,13.745,13.7666,160300.0
2011-08-23 13:45:00,19.13,19.16,19.11,19.12,85600.0,13.7594,13.781,13.745,13.7522,85600.0
2011-08-23 13:50:00,19.12,19.14,19.02,19.1,316700.0,13.7522,13.7666,13.6803,13.7378,316700.0
2011-08-23 13:55:00,19.1,19.11,19.03,19.05,276900.0,13.7378,13.745,13.6875,13.7018,276900.0
2011-08-23 14:00:00,19.06,19.14,19.03,19.14,196700.0,13.709,13.7666,13.6875,13.7666,196700.0
2011-08-23 14:05:00,19.14,19.15,19.08,19.13,214400.0,13.7666,13.7738,13.7234,13.7594,214400.0
2011-08-23 14:10:00,19.13,19.17,19.11,19.14,208400.0,13.7594,13.7881,13.745,13.7666,208400.0
2011-08-23 14:15:00,19.14,19.19,19.13,19.17,181700.0,13.7666,13.8025,13.7594,13.7881,181700.0
2011-08-23 14:20:00,19.16,19.17,19.11,19.15,97200.0,13.781,13.7881,13.745,13.7738,97200.0
2011-08-23 14:25:00,19.16,19.26,19.16,19.25,114700.0,13.781,13.8529,13.781,13.8457,114700.0
2011-08-23 14:30:00,19.25,19.31,19.23,19.26,140500.0,13.8457,13.8888,13.8313,13.8529,140500.0
2011-08-23 14:35:00,19.26,19.28,19.2,19.22,120600.0,13.8529,13.8673,13.8097,13.8241,120600.0
2011-08-23 14:40:00,19.21,19.22,19.17,19.2,102800.0,13.8169,13.8241,13.7881,13.8097,102800.0
2011-08-23 14:45:00,19.2,19.28,19.19,19.27,121600.0,13.8097,13.8673,13.8025,13.8601,121600.0
2011-08-23 14:50:00,19.27,19.29,19.25,19.26,37400.0,13.8601,13.8745,13.8457,13.8529,37400.0
2011-08-23 14:55:00,19.26,19.28,19.23,19.27,49300.0,13.8529,13.8673,13.8313,13.8601,49300.0
2011-08-23 15:00:00,19.28,19.4,19.28,19.39,214900.0,13.8673,13.9536,13.8673,13.9464,214900.0
2011-08-23 15:05:00,19.38,19.42,19.33,19.42,128500.0,13.9392,13.968,13.9032,13.968,128500.0
2011-08-23 15:10:00,19.42,19.46,19.4,19.43,103500.0,13.968,13.9967,13.9536,13.9752,103500.0
2011-08-23 15:15:00,19.42,19.42,19.35,19.38,113900.0,13.968,13.968,13.9176,13.9392,113900.0
2011-08-23 15:20:00,19.38,19.4,19.35,19.37,80200.0,13.9392,13.9536,13.9176,13.932,80200.0
2011-08-23 15:25:00,19.36,19.39,19.31,19.33,114100.0,13.9248,13.9464,13.8888,13.9032,114100.0
2011-08-23 15:30:00,19.33,19.34,19.26,19.29,170700.0,13.9032,13.9104,13.8529,13.8745,170700.0
2011-08-23 15:35:00,19.28,19.34,19.28,19.34,106700.0,13.8673,13.9104,13.8673,13.9104,106700.0
2011-08-23 15:40:00,19.34,19.37,19.28,19.32,218100.0,13.9104,13.932,13.8673,13.896,218100.0
2011-08-23 15:45:00,19.32,19.38,19.32,19.37,199600.0,13.896,13.9392,13.896,13.932,199600.0
2011-08-23 15:50:00,19.37,19.4,19.34,19.4,237000.0,13.932,13.9536,13.9104,13.9536,237000.0
2011-08-23 15:55:00,19.39,19.5,19.39,19.5,744000.0,13.9464,14.0255,13.9464,14.0255,744000.0
2011-08-24 09:30:00,19.39,19.58,19.22,19.57,158500.0,13.9464,14.083,13.8241,14.0759,158500.0
2011-08-24 09:35:00,19.57,19.63,19.5,19.57,123200.0,14.0759,14.119,14.0255,14.0759,123200.0
2011-08-24 09:40:00,19.56,19.68,19.51,19.68,168400.0,14.0687,14.155,14.0327,14.155,168400.0
2011-08-24 09:45:00,19.68,19.89,19.62,19.85,314800.0,14.155,14.306,14.1118,14.2772,314800.0
2011-08-24 09:50:00,19.85,19.96,19.8,19.96,211500.0,14.2772,14.3564,14.2413,14.3564,211500.0
2011-08-24 09:55:00,19.97,20.0,19.9,19.97,238100.0,14.3636,14.3851,14.3132,14.3636,238100.0
2011-08-24 10:00:00,19.98,20.15,19.95,20.15,287900.0,14.3707,14.493,14.3492,14.493,287900.0
2011-08-24 10:05:00,20.15,20.15,20.0,20.01,149400.0,14.493,14.493,14.3851,14.3923,149400.0
2011-08-24 10:10:00,20.01,20.06,19.97,19.97,145500.0,14.3923,14.4283,14.3636,14.3636,145500.0
2011-08-24 10:15:00,19.98,20.01,19.92,19.93,163500.0,14.3707,14.3923,14.3276,14.3348,163500.0
2011-08-24 10:20:00,19.93,19.93,19.82,19.88,137500.0,14.3348,14.3348,14.2557,14.2988,137500.0
2011-08-24 10:25:00,19.88,19.91,19.83,19.84,88700.0,14.2988,14.3204,14.2629,14.27,88700.0
2011-08-24 10:30:00,19.84,19.9,19.76,19.8,163400.0,14.27,14.3132,14.2125,14.2413,163400.0
2011-08-24 10:35:00,19.81,19.88,19.78,19.86,133400.0,14.2485,14.2988,14.2269,14.2844,133400.0
2011-08-24 10:40:00,19.86,19.89,19.82,19.86,133100.0,14.2844,14.306,14.2557,14.2844,133100.0
2011-08-24 10:45:00,19.87,19.87,19.69,19.7,138500.0,14.2916,14.2916,14.1622,14.1694,138500.0
2011-08-24 10:50:00,19.71,19.79,19.71,19.73,157400.0,14.1765,14.2341,14.1765,14.1909,157400.0
2011-08-24 10:55:00,19.73,19.79,19.72,19.75,110500.0,14.1909,14.2341,14.1837,14.2053,110500.0
2011-08-24 11:00:00,19.75,19.76,19.72,19.75,172600.0,14.2053,14.2125,14.1837,14.2053,172600.0
2011-08-24 11:05:00,19.75,19.8,19.75,19.79,143900.0,14.2053,14.2413,14.2053,14.2341,143900.0
2011-08-24 11:10:00,19.8,19.8,19.74,19.78,96100.0,14.2413,14.2413,14.1981,14.2269,96100.0
2011-08-24 11:15:00,19.79,19.8,19.71,19.73,113100.0,14.2341,14.2413,14.1765,14.1909,113100.0
2011-08-24 11:20:00,19.74,19.8,19.72,19.79,139000.0,14.1981,14.2413,14.1837,14.2341,139000.0
2011-08-24 11:25:00,19.79,19.81,19.75,19.75,99700.0,14.2341,14.2485,14.2053,14.2053,99700.0
2011-08-24 11:30:00,19.75,19.77,19.7,19.72,138200.0,14.2053,14.2197,14.1694,14.1837,138200.0
2011-08-24 11:35:00,19.72,19.77,19.72,19.77,167700.0,14.1837,14.2197,14.1837,14.2197,167700.0
2011-08-24 11:40:00,19.77,19.79,19.72,19.74,160100.0,14.2197,14.2341,14.1837,14.1981,160100.0
2011-08-24 11:45:00,19.74,19.75,19.67,19.69,89800.0,14.1981,14.2053,14.1478,14.1622,89800.0
2011-08-24 11:50:00,19.7,19.72,19.64,19.7,108200.0,14.1694,14.1837,14.1262,14.1694,108200.0
2011-08-24 11:55:00,19.71,19.71,19.61,19.61,86400.0,14.1765,14.1765,14.1046,14.1046,86400.0
2011-08-24 12:00:00,19.6,19.61,19.53,19.56,73100.0,14.0974,14.1046,14.0471,14.0687,73100.0
2011-08-24 12:05:00,19.56,19.58,19.5,19.51,46300.0,14.0687,14.083,14.0255,14.0327,46300.0
2011-08-24 12:10:00,19.52,19.56,19.49,19.56,129100.0,14.0399,14.0687,14.0183,14.0687,129100.0
2011-08-24 12:15:00,19.55,19.6,19.55,19.58,79200.0,14.0615,14.0974,14.0615,14.083,79200.0
2011-08-24 12:20:00,19.58,19.64,19.58,19.62,53900.0,14.083,14.1262,14.083,14.1118,53900.0
2011-08-24 12:25:00,19.62,19.63,19.58,19.6,35200.0,14.1118,14.119,14.083,14.0974,35200.0
2011-08-24 12:30:00,19.6,19.63,19.58,19.63,66400.0,14.0974,14.119,14.083,14.119,66400.0
2011-08-24 12:35:00,19.62,19.68,19.61,19.65,124800.0,14.1118,14.155,14.1046,14.1334,124800.0
2011-08-24 12:40:00,19.65,19.68,19.64,19.65,78600.0,14.1334,14.155,14.1262,14.1334,78600.0
2011-08-24 12:45:00,19.65,19.67,19.6,19.61,73600.0,14.1334,14.1478,14.0974,14.1046,73600.0
2011-08-24 12:50:00,19.61,19.66,19.61,19.64,45300.0,14.1046,14.1406,14.1046,14.1262,45300.0
2011-08-24 12:55:00,19.64,19.73,19.64,19.73,289600.0,14.1262,14.1909,14.1262,14.1909,289600.0
2011-08-24 13:00:00,19.73,19.82,19.72,19.78,278900.0,14.1909,14.2557,14.1837,14.2269,278900.0
2011-08-24 13:05:00,19.78,19.82,19.75,19.75,81500.0,14.2269,14.2557,14.2053,14.2053,81500.0
2011-08-24 13:10:00,19.74,19.82,19.74,19.81,92000.0,14.1981,14.2557,14.1981,14.2485,92000.0
2011-08-24 13:15:00,19.81,19.86,19.8,19.85,91500.0,14.2485,14.2844,14.2413,14.2772,91500.0
2011-08-24 13:20:00,19.86,19.92,19.84,19.91,118400.0,14.2844,14.3276,14.27,14.3204,118400.0
2011-08-24 13:25:00,19.91,19.94,19.88,19.92,258400.0,14.3204,14.342,14.2988,14.3276,258400.0
2011-08-24 13:30:00,19.92,19.95,19.87,19.87,104800.0,14.3276,14.3492,14.2916,14.2916,104800.0
2011-08-24 13:35:00,19.87,19.93,19.87,19.87,89200.0,14.2916,14.3348,14.2916,14.2916,89200.0
2011-08-24 13:40:00,19.87,19.87,19.8,19.85,71600.0,14.2916,14.2916,14.2413,14.2772,71600.0
2011-08-24 13:45:00,19.84,19.85,19.77,19.83,121800.0,14.27,14.2772,14.2197,14.2629,121800.0
2011-08-24 13:50:00,19.83,19.84,19.78,19.78,159400.0,14.2629,14.27,14.2269,14.2269,159400.0
2011-08-24 13:55:00,19.78,19.87,19.78,19.86,156800.0,14.2269,14.2916,14.2269,14.2844,156800.0
2011-08-24 14:00:00,19.85,19.88,19.83,19.86,126100.0,14.2772,14.2988,14.2629,14.2844,126100.0
2011-08-24 14:05:00,19.86,19.93,19.85,19.93,93800.0,14.2844,14.3348,14.2772,14.3348,93800.0
2011-08-24 14:10:00,19.93,19.95,19.92,19.95,107300.0,14.3348,14.3492,14.3276,14.3492,107300.0
2011-08-24 14:15:00,19.95,19.96,19.88,19.9,98500.0,14.3492,14.3564,14.2988,14.3132,98500.0
2011-08-24 14:20:00,19.89,19.91,19.87,19.91,145100.0,14.306,14.3204,14.2916,14.3204,145100.0
2011-08-24 14:25:00,19.9,19.92,19.86,19.87,197200.0,14.3132,14.3276,14.2844,14.2916,197200.0
2011-08-24 14:30:00,19.87,19.89,19.84,19.89,136700.0,14.2916,14.306,14.27,14.306,136700.0
2011-08-24 14:35:00,19.89,19.93,19.88,19.93,212100.0,14.306,14.3348,14.2988,14.3348,212100.0
2011-08-24 14:40:00,19.92,19.96,19.91,19.93,104300.0,14.3276,14.3564,14.3204,14.3348,104300.0
2011-08-24 14:45:00,19.93,19.94,19.9,19.91,61200.0,14.3348,14.342,14.3132,14.3204,61200.0
2011-08-24 14:50:00,19.92,19.98,19.9,19.98,186500.0,14.3276,14.3707,14.3132,14.3707,186500.0
2011-08-24 14:55:00,19.98,20.05,19.98,20.04,306300.0,14.3707,14.4211,14.3707,14.4139,306300.0
2011-08-24 15:00:00,20.04,20.05,20.0,20.02,231400.0,14.4139,14.4211,14.3851,14.3995,231400.0
2011-08-24 15:05:00,20.02,20.03,19.98,19.99,141900.0,14.3995,14.4067,14.3707,14.3779,141900.0
2011-08-24 15:10:00,19.98,20.11,19.97,20.09,166100.0,14.3707,14.4642,14.3636,14.4499,166100.0
2011-08-24 15:15:00,20.1,20.14,20.09,20.14,206400.0,14.4571,14.4858,14.4499,14.4858,206400.0
2011-08-24 15:20:00,20.14,20.19,20.13,20.17,205600.0,14.4858,14.5218,14.4786,14.5074,205600.0
2011-08-24 15:25:00,20.17,20.19,20.15,20.18,143800.0,14.5074,14.5218,14.493,14.5146,143800.0
2011-08-24 15:30:00,20.19,20.25,20.18,20.24,490400.0,14.5218,14.5649,14.5146,14.5578,490400.0
2011-08-24 15:35:00,20.24,20.28,20.22,20.27,336200.0,14.5578,14.5865,14.5434,14.5793,336200.0
2011-08-24 15:40:00,20.27,20.38,20.25,20.38,377700.0,14.5793,14.6584,14.5649,14.6584,377700.0
2011-08-24 15:45:00,20.38,20.39,20.31,20.35,596200.0,14.6584,14.6656,14.6081,14.6369,596200.0
2011-08-24 15:50:00,20.34,20.38,20.31,20.35,466500.0,14.6297,14.6584,14.6081,14.6369,466500.0
2011-08-24 15:55:00,20.35,20.36,20.31,20.35,872100.0,14.6369,14.6441,14.6081,14.6369,872100.0
2011-08-25 09:30:00,20.84,21.08,20.81,21.06,725200.0,14.9893,15.1619,14.9677,15.1475,725200.0
2011-08-25 09:35:00,21.04,21.07,20.72,20.73,368900.0,15.1332,15.1547,14.903,14.9102,368900.0
2011-08-25 09:40:00,20.72,20.83,20.7,20.8,308700.0,14.903,14.9821,14.8886,14.9605,308700.0
2011-08-25 09:45:00,20.81,20.95,20.73,20.77,320000.0,14.9677,15.0684,14.9102,14.939,320000.0
2011-08-25 09:50:00,20.76,20.78,20.6,20.65,324100.0,14.9318,14.9462,14.8167,14.8526,324100.0
2011-08-25 09:55:00,20.65,20.75,20.62,20.73,169900.0,14.8526,14.9246,14.8311,14.9102,169900.0
2011-08-25 10:00:00,20.73,20.73,20.49,20.51,301500.0,14.9102,14.9102,14.7376,14.752,301500.0
2011-08-25 10:05:00,20.51,20.55,20.42,20.55,230200.0,14.752,14.7807,14.6872,14.7807,230200.0
2011-08-25 10:10:00,20.55,20.58,20.46,20.53,175000.0,14.7807,14.8023,14.716,14.7663,175000.0
2011-08-25 10:15:00,20.53,20.55,20.37,20.4,257400.0,14.7663,14.7807,14.6513,14.6728,257400.0
2011-08-25 10:20:00,20.41,20.46,20.25,20.34,199300.0,14.68,14.716,14.5649,14.6297,199300.0
2011-08-25 10:25:00,20.33,20.37,20.25,20.33,185100.0,14.6225,14.6513,14.5649,14.6225,185100.0
2011-08-25 10:30:00,20.32,20.39,20.26,20.33,266600.0,14.6153,14.6656,14.5721,14.6225,266600.0
2011-08-25 10:35:00,20.33,20.34,20.15,20.2,197200.0,14.6225,14.6297,14.493,14.529,197200.0
2011-08-25 10:40:00,20.21,20.28,20.15,20.15,95800.0,14.5362,14.5865,14.493,14.493,95800.0
2011-08-25 10:45:00,20.16,20.19,20.08,20.11,115700.0,14.5002,14.5218,14.4427,14.4642,115700.0
2011-08-25 10:50:00,20.12,20.21,20.09,20.2,133200.0,14.4714,14.5362,14.4499,14.529,133200.0
2011-08-25 10:55:00,20.19,20.33,20.17,20.3,214300.0,14.5218,14.6225,14.5074,14.6009,214300.0
2011-08-25 11:00:00,20.29,20.33,20.26,20.31,287700.0,14.5937,14.6225,14.5721,14.6081,287700.0
2011-08-25 11:05:00,20.3,20.31,20.16,20.2,186700.0,14.6009,14.6081,14.5002,14.529,186700.0
2011-08-25 11:10:00,20.19,20.31,20.18,20.28,240200.0,14.5218,14.6081,14.5146,14.5865,240200.0
2011-08-25 11:15:00,20.28,20.38,20.28,20.35,179300.0,14.5865,14.6584,14.5865,14.6369,179300.0
2011-08-25 11:20:00,20.36,20.38,20.32,20.35,177800.0,14.6441,14.6584,14.6153,14.6369,177800.0
2011-08-25 11:25:00,20.36,20.37,20.29,20.31,131900.0,14.6441,14.6513,14.5937,14.6081,131900.0
2011-08-25 11:30:00,20.31,20.34,20.25,20.26,115900.0,14.6081,14.6297,14.5649,14.5721,115900.0
2011-08-25 11:35:00,20.26,20.28,20.11,20.15,85300.0,14.5721,14.5865,14.4642,14.493,85300.0
2011-08-25 11:40:00,20.15,20.19,20.12,20.14,63100.0,14.493,14.5218,14.4714,14.4858,63100.0
2011-08-25 11:45:00,20.13,20.16,20.1,20.16,42500.0,14.4786,14.5002,14.4571,14.5002,42500.0
2011-08-25 11:50:00,20.16,20.22,20.14,20.19,105200.0,14.5002,14.5434,14.4858,14.5218,105200.0
2011-08-25 11:55:00,20.2,20.23,20.18,20.19,78100.0,14.529,14.5506,14.5146,14.5218,78100.0
2011-08-25 12:00:00,20.18,20.21,20.16,20.16,72200.0,14.5146,14.5362,14.5002,14.5002,72200.0
2011-08-25 12:05:00,20.16,20.16,20.1,20.12,141100.0,14.5002,14.5002,14.4571,14.4714,141100.0
2011-08-25 12:10:00,20.12,20.16,20.11,20.13,141100.0,14.4714,14.5002,14.4642,14.4786,141100.0
2011-08-25 12:15:00,20.12,20.12,20.02,20.02,117700.0,14.4714,14.4714,14.3995,14.3995,117700.0
2011-08-25 12:20:00,20.02,20.03,19.99,20.02,56300.0,14.3995,14.4067,14.3779,14.3995,56300.0
2011-08-25 12:25:00,20.03,20.07,20.02,20.06,48800.0,14.4067,14.4355,14.3995,14.4283,48800.0
2011-08-25 12:30:00,20.06,20.07,19.98,19.98,93800.0,14.4283,14.4355,14.3707,14.3707,93800.0
2011-08-25 12:35:00,19.99,19.99,19.92,19.94,83600.0,14.3779,14.3779,14.3276,14.342,83600.0
2011-08-25 12:40:00,19.94,19.96,19.91,19.93,67300.0,14.342,14.3564,14.3204,14.3348,67300.0
2011-08-25 12:45:00,19.92,19.93,19.85,19.9,150100.0,14.3276,14.3348,14.2772,14.3132,150100.0
2011-08-25 12:50:00,19.9,19.9,19.83,19.88,169100.0,14.3132,14.3132,14.2629,14.2988,169100.0
2011-08-25 12:55:00,19.88,20.0,19.88,19.99,96800.0,14.2988,14.3851,14.2988,14.3779,96800.0
2011-08-25 13:00:00,20.0,20.04,19.98,20.02,141900.0,14.3851,14.4139,14.3707,14.3995,141900.0
2011-08-25 13:05:00,20.02,20.06,19.98,20.0,237300.0,14.3995,14.4283,14.3707,14.3851,237300.0
2011-08-25 13:10:00,20.0,20.05,19.97,20.02,60700.0,14.3851,14.4211,14.3636,14.3995,60700.0
2011-08-25 13:15:00,20.02,20.08,19.99,20.06,84500.0,14.3995,14.4427,14.3779,14.4283,84500.0
2011-08-25 13:20:00,20.06,20.13,20.06,20.1,115400.0,14.4283,14.4786,14.4283,14.4571,115400.0
2011-08-25 13:25:00,20.09,20.17,20.04,20.14,132900.0,14.4499,14.5074,14.4139,14.4858,132900.0
2011-08-25 13:30:00,20.15,20.17,20.12,20.16,81400.0,14.493,14.5074,14.4714,14.5002,81400.0
2011-08-25 13:35:00,20.16,20.2,20.12,20.2,113300.0,14.5002,14.529,14.4714,14.529,113300.0
2011-08-25 13:40:00,20.2,20.22,20.13,20.14,76300.0,14.529,14.5434,14.4786,14.4858,76300.0
2011-08-25 13:45:00,20.14,20.16,20.05,20.06,69000.0,14.4858,14.5002,14.4211,14.4283,69000.0
2011-08-25 13:50:00,20.07,20.14,20.07,20.12,74100.0,14.4355,14.4858,14.4355,14.4714,74100.0
2011-08-25 13:55:00,20.11,20.19,20.09,20.18,79100.0,14.4642,14.5218,14.4499,14.5146,79100.0
2011-08-25 14:00:00,20.19,20.21,20.14,20.19,77200.0,14.5218,14.5362,14.4858,14.5218,77200.0
2011-08-25 14:05:00,20.18,20.19,20.09,20.11,80900.0,14.5146,14.5218,14.4499,14.4642,80900.0
2011-08-25 14:10:00,20.12,20.16,20.08,20.1,133100.0,14.4714,14.5002,14.4427,14.4571,133100.0
2011-08-25 14:15:00,20.11,20.19,20.1,20.19,162700.0,14.4642,14.5218,14.4571,14.5218,162700.0
2011-08-25 14:20:00,20.19,20.21,20.13,20.16,113600.0,14.5218,14.5362,14.4786,14.5002,113600.0
2011-08-25 14:25:00,20.15,20.16,20.06,20.11,141500.0,14.493,14.5002,14.4283,14.4642,141500.0
2011-08-25 14:30:00,20.11,20.14,20.09,20.12,92300.0,14.4642,14.4858,14.4499,14.4714,92300.0
2011-08-25 14:35:00,20.12,20.16,20.1,20.14,75200.0,14.4714,14.5002,14.4571,14.4858,75200.0
2011-08-25 14:40:00,20.13,20.14,20.09,20.1,87300.0,14.4786,14.4858,14.4499,14.4571,87300.0
2011-08-25 14:45:00,20.1,20.14,20.07,20.07,69300.0,14.4571,14.4858,14.4355,14.4355,69300.0
2011-08-25 14:50:00,20.08,20.1,20.03,20.05,89700.0,14.4427,14.4571,14.4067,14.4211,89700.0
2011-08-25 14:55:00,20.05,20.05,19.98,19.98,79300.0,14.4211,14.4211,14.3707,14.3707,79300.0
2011-08-25 15:00:00,19.98,19.98,19.93,19.96,136500.0,14.3707,14.3707,14.3348,14.3564,136500.0
2011-08-25 15:05:00,19.96,20.02,19.95,20.01,114600.0,14.3564,14.3995,14.3492,14.3923,114600.0
2011-08-25 15:10:00,20.0,20.04,19.96,20.02,139000.0,14.3851,14.4139,14.3564,14.3995,139000.0
2011-08-25 15:15:00,20.03,20.13,20.0,20.13,226100.0,14.4067,14.4786,14.3851,14.4786,226100.0
2011-08-25 15:20:00,20.13,20.18,20.12,20.16,110400.0,14.4786,14.5146,14.4714,14.5002,110400.0
2011-08-25 15:25:00,20.15,20.16,20.09,20.1,125000.0,14.493,14.5002,14.4499,14.4571,125000.0
2011-08-25 15:30:00,20.1,20.13,20.01,20.02,282300.0,14.4571,14.4786,14.3923,14.3995,282300.0
2011-08-25 15:35:00,20.02,20.05,20.01,20.04,226700.0,14.3995,14.4211,14.3923,14.4139,226700.0
2011-08-25 15:40:00,20.04,20.05,19.94,19.95,444800.0,14.4139,14.4211,14.342,14.3492,444800.0
2011-08-25 15:45:00,19.96,20.06,19.96,20.02,350900.0,14.3564,14.4283,14.3564,14.3995,350900.0
2011-08-25 15:50:00,20.03,20.04,19.96,20.01,314300.0,14.4067,14.4139,14.3564,14.3923,314300.0
2011-08-25 15:55:00,20.0,20.06,19.98,20.03,516100.0,14.3851,14.4283,14.3707,14.4067,516100.0
2011-08-26 09:30:00,19.89,19.9,19.75,19.8,195100.0,14.306,14.3132,14.2053,14.2413,195100.0
2011-08-26 09:35:00,19.79,19.95,19.76,19.79,284900.0,14.2341,14.3492,14.2125,14.2341,284900.0
2011-08-26 09:40:00,19.79,19.87,19.7,19.74,89700.0,14.2341,14.2916,14.1694,14.1981,89700.0
2011-08-26 09:45:00,19.73,19.74,19.62,19.72,104100.0,14.1909,14.1981,14.1118,14.1837,104100.0
2011-08-26 09:50:00,19.72,19.72,19.55,19.6,130400.0,14.1837,14.1837,14.0615,14.0974,130400.0
2011-08-26 09:55:00,19.6,19.76,19.6,19.71,91000.0,14.0974,14.2125,14.0974,14.1765,91000.0
2011-08-26 10:00:00,19.72,19.74,19.48,19.57,326700.0,14.1837,14.1981,14.0111,14.0759,326700.0
2011-08-26 10:05:00,19.55,19.55,19.32,19.46,185500.0,14.0615,14.0615,13.896,13.9967,185500.0
2011-08-26 10:10:00,19.45,19.53,19.38,19.42,226200.0,13.9895,14.0471,13.9392,13.968,226200.0
2011-08-26 10:15:00,19.42,19.53,19.42,19.47,117500.0,13.968,14.0471,13.968,14.0039,117500.0
2011-08-26 10:20:00,19.46,19.67,19.45,19.58,124200.0,13.9967,14.1478,13.9895,14.083,124200.0
2011-08-26 10:25:00,19.59,19.77,19.59,19.64,165800.0,14.0902,14.2197,14.0902,14.1262,165800.0
2011-08-26 10:30:00,19.65,19.72,19.57,19.62,210500.0,14.1334,14.1837,14.0759,14.1118,210500.0
2011-08-26 10:35:00,19.62,19.7,19.57,19.64,88100.0,14.1118,14.1694,14.0759,14.1262,88100.0
2011-08-26 10:40:00,19.65,19.74,19.61,19.74,93300.0,14.1334,14.1981,14.1046,14.1981,93300.0
2011-08-26 10:45:00,19.75,19.96,19.73,19.91,125900.0,14.2053,14.3564,14.1909,14.3204,125900.0
2011-08-26 10:50:00,19.9,19.93,19.8,19.8,107900.0,14.3132,14.3348,14.2413,14.2413,107900.0
2011-08-26 10:55:00,19.81,19.86,19.72,19.72,107100.0,14.2485,14.2844,14.1837,14.1837,107100.0
2011-08-26 11:00:00,19.72,19.82,19.68,19.79,130200.0,14.1837,14.2557,14.155,14.2341,130200.0
2011-08-26 11:05:00,19.79,19.85,19.78,19.8,150600.0,14.2341,14.2772,14.2269,14.2413,150600.0
2011-08-26 11:10:00,19.81,20.0,19.8,19.94,82500.0,14.2485,14.3851,14.2413,14.342,82500.0
2011-08-26 11:15:00,19.94,20.05,19.88,19.89,107900.0,14.342,14.4211,14.2988,14.306,107900.0
2011-08-26 11:20:00,19.91,19.99,19.9,19.95,85400.0,14.3204,14.3779,14.3132,14.3492,85400.0
2011-08-26 11:25:00,19.94,19.99,19.91,19.94,94400.0,14.342,14.3779,14.3204,14.342,94400.0
2011-08-26 11:30:00,19.94,19.98,19.92,19.97,74200.0,14.342,14.3707,14.3276,14.3636,74200.0
2011-08-26 11:35:00,19.97,20.02,19.92,19.92,100000.0,14.3636,14.3995,14.3276,14.3276,100000.0
2011-08-26 11:40:00,19.91,19.94,19.87,19.91,65100.0,14.3204,14.342,14.2916,14.3204,65100.0
2011-08-26 11:45:00,19.91,19.96,19.89,19.94,50000.0,14.3204,14.3564,14.306,14.342,50000.0
2011-08-26 11:50:00,19.93,20.02,19.91,20.02,48800.0,14.3348,14.3995,14.3204,14.3995,48800.0
2011-08-26 11:55:00,20.02,20.05,19.98,20.01,44400.0,14.3995,14.4211,14.3707,14.3923,44400.0
2011-08-26 12:00:00,20.01,20.19,20.01,20.17,190800.0,14.3923,14.5218,14.3923,14.5074,190800.0
2011-08-26 12:05:00,20.18,20.22,20.14,20.21,100100.0,14.5146,14.5434,14.4858,14.5362,100100.0
2011-08-26 12:10:00,20.21,20.27,20.11,20.13,76200.0,14.5362,14.5793,14.4642,14.4786,76200.0
2011-08-26 12:15:00,20.13,20.14,20.09,20.12,69200.0,14.4786,14.4858,14.4499,14.4714,69200.0
2011-08-26 12:20:00,20.12,20.26,20.1,20.1,485500.0,14.4714,14.5721,14.4571,14.4571,485500.0
2011-08-26 12:25:00,20.1,20.26,20.1,20.24,171100.0,14.4571,14.5721,14.4571,14.5578,171100.0
2011-08-26 12:30:00,20.24,20.25,20.14,20.14,58900.0,14.5578,14.5649,14.4858,14.4858,58900.0
2011-08-26 12:35:00,20.15,20.15,20.07,20.09,110700.0,14.493,14.493,14.4355,14.4499,110700.0
2011-08-26 12:40:00,20.09,20.16,20.09,20.09,59800.0,14.4499,14.5002,14.4499,14.4499,59800.0
2011-08-26 12:45:00,20.09,20.09,20.02,20.02,53800.0,14.4499,14.4499,14.3995,14.3995,53800.0
2011-08-26 12:50:00,20.03,20.09,20.02,20.06,48800.0,14.4067,14.4499,14.3995,14.4283,48800.0
2011-08-26 12:55:00,20.06,20.13,20.06,20.1,49000.0,14.4283,14.4786,14.4283,14.4571,49000.0
2011-08-26 13:00:00,20.11,20.12,20.04,20.06,52300.0,14.4642,14.4714,14.4139,14.4283,52300.0
2011-08-26 13:05:00,20.07,20.15,20.06,20.12,58600.0,14.4355,14.493,14.4283,14.4714,58600.0
2011-08-26 13:10:00,20.12,20.17,20.11,20.15,26200.0,14.4714,14.5074,14.4642,14.493,26200.0
2011-08-26 13:15:00,20.14,20.17,20.12,20.13,53000.0,14.4858,14.5074,14.4714,14.4786,53000.0
2011-08-26 13:20:00,20.12,20.15,20.1,20.12,37800.0,14.4714,14.493,14.4571,14.4714,37800.0
2011-08-26 13:25:00,20.12,20.2,20.12,20.2,67500.0,14.4714,14.529,14.4714,14.529,67500.0
2011-08-26 13:30:00,20.2,20.21,20.18,20.18,45600.0,14.529,14.5362,14.5146,14.5146,45600.0
2011-08-26 13:35:00,20.19,20.24,20.18,20.18,37900.0,14.5218,14.5578,14.5146,14.5146,37900.0
2011-08-26 13:40:00,20.18,20.25,20.18,20.23,69000.0,14.5146,14.5649,14.5146,14.5506,69000.0
2011-08-26 13:45:00,20.23,20.25,20.19,20.21,61400.0,14.5506,14.5649,14.5218,14.5362,61400.0
2011-08-26 13:50:00,20.21,20.23,20.18,20.23,102700.0,14.5362,14.5506,14.5146,14.5506,102700.0
2011-08-26 13:55:00,20.23,20.26,20.19,20.25,99100.0,14.5506,14.5721,14.5218,14.5649,99100.0
2011-08-26 14:00:00,20.25,20.29,20.21,20.21,120900.0,14.5649,14.5937,14.5362,14.5362,120900.0
2011-08-26 14:05:00,20.21,20.21,20.14,20.17,120600.0,14.5362,14.5362,14.4858,14.5074,120600.0
2011-08-26 14:10:00,20.17,20.19,20.13,20.15,98100.0,14.5074,14.5218,14.4786,14.493,98100.0
2011-08-26 14:15:00,20.15,20.21,20.13,20.2,147300.0,14.493,14.5362,14.4786,14.529,147300.0
2011-08-26 14:20:00,20.19,20.23,20.19,20.21,78100.0,14.5218,14.5506,14.5218,14.5362,78100.0
2011-08-26 14:25:00,20.21,20.21,20.1,20.11,123200.0,14.5362,14.5362,14.4571,14.4642,123200.0
2011-08-26 14:30:00,20.11,20.14,20.09,20.14,66600.0,14.4642,14.4858,14.4499,14.4858,66600.0
2011-08-26 14:35:00,20.14,20.15,20.07,20.09,64200.0,14.4858,14.493,14.4355,14.4499,64200.0
2011-08-26 14:40:00,20.1,20.16,20.1,20.16,97800.0,14.4571,14.5002,14.4571,14.5002,97800.0
2011-08-26 14:45:00,20.16,20.19,20.15,20.16,108400.0,14.5002,14.5218,14.493,14.5002,108400.0
2011-08-26 14:50:00,20.16,20.18,20.15,20.16,97300.0,14.5002,14.5146,14.493,14.5002,97300.0
2011-08-26 14:55:00,20.16,20.18,20.15,20.17,121400.0,14.5002,14.5146,14.493,14.5074,121400.0
2011-08-26 15:00:00,20.17,20.18,20.15,20.18,261300.0,14.5074,14.5146,14.493,14.5146,261300.0
2011-08-26 15:05:00,20.18,20.18,20.12,20.16,274800.0,14.5146,14.5146,14.4714,14.5002,274800.0
2011-08-26 15:10:00,20.16,20.18,20.15,20.17,184800.0,14.5002,14.5146,14.493,14.5074,184800.0
2011-08-26 15:15:00,20.16,20.16,20.07,20.08,85600.0,14.5002,14.5002,14.4355,14.4427,85600.0
2011-08-26 15:20:00,20.09,20.11,20.07,20.11,170300.0,14.4499,14.4642,14.4355,14.4642,170300.0
2011-08-26 15:25:00,20.1,20.14,20.08,20.13,197200.0,14.4571,14.4858,14.4427,14.4786,197200.0
2011-08-26 15:30:00,20.13,20.15,20.1,20.15,271600.0,14.4786,14.493,14.4571,14.493,271600.0
2011-08-26 15:35:00,20.14,20.16,20.1,20.15,137300.0,14.4858,14.5002,14.4571,14.493,137300.0
2011-08-26 15:40:00,20.15,20.21,20.14,20.19,250000.0,14.493,14.5362,14.4858,14.5218,250000.0
2011-08-26 15:45:00,20.19,20.21,20.15,20.18,251600.0,14.5218,14.5362,14.493,14.5146,251600.0
2011-08-26 15:50:00,20.18,20.2,20.16,20.2,203400.0,14.5146,14.529,14.5002,14.529,203400.0
2011-08-26 15:55:00,20.2,20.23,20.19,20.22,417800.0,14.529,14.5506,14.5218,14.5434,417800.0
2011-08-29 09:30:00,20.46,20.6,20.42,20.57,106900.0,14.716,14.8167,14.6872,14.7951,106900.0
2011-08-29 09:35:00,20.57,20.62,20.48,20.52,172700.0,14.7951,14.8311,14.7304,14.7591,172700.0
2011-08-29 09:40:00,20.52,20.63,20.5,20.58,97700.0,14.7591,14.8383,14.7448,14.8023,97700.0
2011-08-29 09:45:00,20.58,20.66,20.53,20.63,51900.0,14.8023,14.8598,14.7663,14.8383,51900.0
2011-08-29 09:50:00,20.62,20.68,20.59,20.66,58300.0,14.8311,14.8742,14.8095,14.8598,58300.0
2011-08-29 09:55:00,20.66,20.73,20.63,20.72,61700.0,14.8598,14.9102,14.8383,14.903,61700.0
2011-08-29 10:00:00,20.71,20.75,20.63,20.66,106500.0,14.8958,14.9246,14.8383,14.8598,106500.0
2011-08-29 10:05:00,20.66,20.71,20.64,20.68,90100.0,14.8598,14.8958,14.8455,14.8742,90100.0
2011-08-29 10:10:00,20.68,20.77,20.66,20.75,77400.0,14.8742,14.939,14.8598,14.9246,77400.0
2011-08-29 10:15:00,20.75,20.77,20.69,20.75,53400.0,14.9246,14.939,14.8814,14.9246,53400.0
2011-08-29 10:20:00,20.74,20.81,20.73,20.8,63900.0,14.9174,14.9677,14.9102,14.9605,63900.0
2011-08-29 10:25:00,20.8,20.81,20.72,20.72,52600.0,14.9605,14.9677,14.903,14.903,52600.0
2011-08-29 10:30:00,20.73,20.76,20.72,20.73,83800.0,14.9102,14.9318,14.903,14.9102,83800.0
2011-08-29 10:35:00,20.73,20.73,20.68,20.73,59800.0,14.9102,14.9102,14.8742,14.9102,59800.0
2011-08-29 10:40:00,20.73,20.73,20.69,20.71,77500.0,14.9102,14.9102,14.8814,14.8958,77500.0
2011-08-29 10:45:00,20.72,20.73,20.68,20.69,61500.0,14.903,14.9102,14.8742,14.8814,61500.0
2011-08-29 10:50:00,20.69,20.73,20.68,20.71,53800.0,14.8814,14.9102,14.8742,14.8958,53800.0
2011-08-29 10:55:00,20.71,20.71,20.66,20.69,61400.0,14.8958,14.8958,14.8598,14.8814,61400.0
2011-08-29 11:00:00,20.69,20.7,20.62,20.64,64600.0,14.8814,14.8886,14.8311,14.8455,64600.0
2011-08-29 11:05:00,20.64,20.64,20.6,20.61,78900.0,14.8455,14.8455,14.8167,14.8239,78900.0
2011-08-29 11:10:00,20.61,20.65,20.6,20.62,63700.0,14.8239,14.8526,14.8167,14.8311,63700.0
2011-08-29 11:15:00,20.62,20.66,20.61,20.63,47600.0,14.8311,14.8598,14.8239,14.8383,47600.0
2011-08-29 11:20:00,20.64,20.64,20.59,20.6,40000.0,14.8455,14.8455,14.8095,14.8167,40000.0
2011-08-29 11:25:00,20.61,20.64,20.59,20.61,44600.0,14.8239,14.8455,14.8095,14.8239,44600.0
2011-08-29 11:30:00,20.62,20.64,20.6,20.63,40200.0,14.8311,14.8455,14.8167,14.8383,40200.0
2011-08-29 11:35:00,20.62,20.69,20.6,20.64,52300.0,14.8311,14.8814,14.8167,14.8455,52300.0
2011-08-29 11:40:00,20.64,20.66,20.63,20.63,32700.0,14.8455,14.8598,14.8383,14.8383,32700.0
2011-08-29 11:45:00,20.64,20.66,20.63,20.64,44200.0,14.8455,14.8598,14.8383,14.8455,44200.0
2011-08-29 11:50:00,20.64,20.68,20.62,20.64,57900.0,14.8455,14.8742,14.8311,14.8455,57900.0
2011-08-29 11:55:00,20.65,20.66,20.6,20.6,51200.0,14.8526,14.8598,14.8167,14.8167,51200.0
2011-08-29 12:00:00,20.59,20.65,20.59,20.65,67800.0,14.8095,14.8526,14.8095,14.8526,67800.0
2011-08-29 12:05:00,20.65,20.65,20.62,20.63,35500.0,14.8526,14.8526,14.8311,14.8383,35500.0
2011-08-29 12:10:00,20.63,20.65,20.62,20.62,46400.0,14.8383,14.8526,14.8311,14.8311,46400.0
2011-08-29 12:15:00,20.63,20.63,20.61,20.62,32600.0,14.8383,14.8383,14.8239,14.8311,32600.0
2011-08-29 12:20:00,20.61,20.63,20.61,20.62,17000.0,14.8239,14.8383,14.8239,14.8311,17000.0
2011-08-29 12:25:00,20.63,20.63,20.59,20.59,31200.0,14.8383,14.8383,14.8095,14.8095,31200.0
2011-08-29 12:30:00,20.6,20.61,20.57,20.57,98800.0,14.8167,14.8239,14.7951,14.7951,98800.0
2011-08-29 12:35:00,20.58,20.63,20.57,20.63,58400.0,14.8023,14.8383,14.7951,14.8383,58400.0
2011-08-29 12:40:00,20.62,20.69,20.62,20.69,44400.0,14.8311,14.8814,14.8311,14.8814,44400.0
2011-08-29 12:45:00,20.69,20.71,20.65,20.65,53600.0,14.8814,14.8958,14.8526,14.8526,53600.0
2011-08-29 12:50:00,20.66,20.69,20.65,20.69,35800.0,14.8598,14.8814,14.8526,14.8814,35800.0
2011-08-29 12:55:00,20.7,20.7,20.67,20.67,28200.0,14.8886,14.8886,14.867,14.867,28200.0
2011-08-29 13:00:00,20.67,20.68,20.66,20.67,32500.0,14.867,14.8742,14.8598,14.867,32500.0
2011-08-29 13:05:00,20.67,20.71,20.67,20.7,59500.0,14.867,14.8958,14.867,14.8886,59500.0
2011-08-29 13:10:00,20.7,20.73,20.69,20.72,35700.0,14.8886,14.9102,14.8814,14.903,35700.0
2011-08-29 13:15:00,20.71,20.73,20.68,20.71,84700.0,14.8958,14.9102,14.8742,14.8958,84700.0
2011-08-29 13:20:00,20.7,20.71,20.68,20.69,23900.0,14.8886,14.8958,14.8742,14.8814,23900.0
2011-08-29 13:25:00,20.7,20.7,20.64,20.64,43600.0,14.8886,14.8886,14.8455,14.8455,43600.0
2011-08-29 13:30:00,20.64,20.66,20.63,20.66,47100.0,14.8455,14.8598,14.8383,14.8598,47100.0
2011-08-29 13:35:00,20.66,20.67,20.65,20.66,31900.0,14.8598,14.867,14.8526,14.8598,31900.0
2011-08-29 13:40:00,20.66,20.69,20.64,20.66,66100.0,14.8598,14.8814,14.8455,14.8598,66100.0
2011-08-29 13:45:00,20.66,20.66,20.63,20.64,19600.0,14.8598,14.8598,14.8383,14.8455,19600.0
2011-08-29 13:50:00,20.63,20.67,20.63,20.66,23400.0,14.8383,14.867,14.8383,14.8598,23400.0
2011-08-29 13:55:00,20.66,20.7,20.66,20.7,47100.0,14.8598,14.8886,14.8598,14.8886,47100.0
2011-08-29 14:00:00,20.7,20.75,20.7,20.75,46400.0,14.8886,14.9246,14.8886,14.9246,46400.0
2011-08-29 14:05:00,20.75,20.76,20.73,20.75,28000.0,14.9246,14.9318,14.9102,14.9246,28000.0
2011-08-29 14:10:00,20.75,20.78,20.75,20.77,37200.0,14.9246,14.9462,14.9246,14.939,37200.0
2011-08-29 14:15:00,20.77,20.79,20.76,20.77,25100.0,14.939,14.9533,14.9318,14.939,25100.0
2011-08-29 14:20:00,20.76,20.8,20.76,20.79,58200.0,14.9318,14.9605,14.9318,14.9533,58200.0
2011-08-29 14:25:00,20.79,20.81,20.79,20.81,44600.0,14.9533,14.9677,14.9533,14.9677,44600.0
2011-08-29 14:30:00,20.81,20.85,20.8,20.85,111000.0,14.9677,14.9965,14.9605,14.9965,111000.0
2011-08-29 14:35:00,20.85,20.86,20.84,20.85,58300.0,14.9965,15.0037,14.9893,14.9965,58300.0
2011-08-29 14:40:00,20.85,20.86,20.82,20.82,103800.0,14.9965,15.0037,14.9749,14.9749,103800.0
2011-08-29 14:45:00,20.82,20.84,20.82,20.84,31100.0,14.9749,14.9893,14.9749,14.9893,31100.0
2011-08-29 14:50:00,20.83,20.84,20.83,20.83,84500.0,14.9821,14.9893,14.9821,14.9821,84500.0
2011-08-29 14:55:00,20.83,20.83,20.79,20.79,48400.0,14.9821,14.9821,14.9533,14.9533,48400.0
2011-08-29 15:00:00,20.79,20.82,20.79,20.8,42100.0,14.9533,14.9749,14.9533,14.9605,42100.0
2011-08-29 15:05:00,20.8,20.81,20.78,20.78,38800.0,14.9605,14.9677,14.9462,14.9462,38800.0
2011-08-29 15:10:00,20.78,20.79,20.78,20.78,14800.0,14.9462,14.9533,14.9462,14.9462,14800.0
2011-08-29 15:15:00,20.78,20.8,20.77,20.77,103700.0,14.9462,14.9605,14.939,14.939,103700.0
2011-08-29 15:20:00,20.78,20.84,20.78,20.82,79300.0,14.9462,14.9893,14.9462,14.9749,79300.0
2011-08-29 15:25:00,20.82,20.83,20.81,20.82,67100.0,14.9749,14.9821,14.9677,14.9749,67100.0
2011-08-29 15:30:00,20.82,20.88,20.82,20.85,188300.0,14.9749,15.0181,14.9749,14.9965,188300.0
2011-08-29 15:35:00,20.86,20.86,20.82,20.84,64200.0,15.0037,15.0037,14.9749,14.9893,64200.0
2011-08-29 15:40:00,20.84,20.86,20.82,20.84,164200.0,14.9893,15.0037,14.9749,14.9893,164200.0
2011-08-29 15:45:00,20.84,20.84,20.8,20.8,140700.0,14.9893,14.9893,14.9605,14.9605,140700.0
2011-08-29 15:50:00,20.81,20.84,20.8,20.84,162000.0,14.9677,14.9893,14.9605,14.9893,162000.0
2011-08-29 15:55:00,20.83,20.86,20.82,20.85,574200.0,14.9821,15.0037,14.9749,14.9965,574200.0
2011-08-30 09:30:00,20.74,20.78,20.65,20.74,92300.0,14.9174,14.9462,14.8526,14.9174,92300.0
2011-08-30 09:35:00,20.74,20.77,20.73,20.76,53600.0,14.9174,14.939,14.9102,14.9318,53600.0
2011-08-30 09:40:00,20.75,20.77,20.69,20.73,97200.0,14.9246,14.939,14.8814,14.9102,97200.0
2011-08-30 09:45:00,20.73,20.77,20.64,20.64,117300.0,14.9102,14.939,14.8455,14.8455,117300.0
2011-08-30 09:50:00,20.64,20.64,20.56,20.61,84100.0,14.8455,14.8455,14.7879,14.8239,84100.0
2011-08-30 09:55:00,20.61,20.65,20.57,20.57,99000.0,14.8239,14.8526,14.7951,14.7951,99000.0
2011-08-30 10:00:00,20.57,20.61,20.48,20.52,527800.0,14.7951,14.8239,14.7304,14.7591,527800.0
2011-08-30 10:05:00,20.51,20.76,20.51,20.76,285300.0,14.752,14.9318,14.752,14.9318,285300.0
2011-08-30 10:10:00,20.76,20.85,20.73,20.83,125500.0,14.9318,14.9965,14.9102,14.9821,125500.0
2011-08-30 10:15:00,20.82,20.82,20.69,20.71,72100.0,14.9749,14.9749,14.8814,14.8958,72100.0
2011-08-30 10:20:00,20.7,20.74,20.65,20.74,93000.0,14.8886,14.9174,14.8526,14.9174,93000.0
2011-08-30 10:25:00,20.73,20.77,20.7,20.75,57300.0,14.9102,14.939,14.8886,14.9246,57300.0
2011-08-30 10:30:00,20.75,20.82,20.73,20.78,70300.0,14.9246,14.9749,14.9102,14.9462,70300.0
2011-08-30 10:35:00,20.78,20.8,20.73,20.76,53600.0,14.9462,14.9605,14.9102,14.9318,53600.0
2011-08-30 10:40:00,20.75,20.76,20.69,20.73,80900.0,14.9246,14.9318,14.8814,14.9102,80900.0
2011-08-30 10:45:00,20.72,20.75,20.65,20.68,109500.0,14.903,14.9246,14.8526,14.8742,109500.0
2011-08-30 10:50:00,20.68,20.77,20.66,20.76,171700.0,14.8742,14.939,14.8598,14.9318,171700.0
2011-08-30 10:55:00,20.76,20.81,20.75,20.79,196900.0,14.9318,14.9677,14.9246,14.9533,196900.0
2011-08-30 11:00:00,20.79,20.82,20.78,20.81,110600.0,14.9533,14.9749,14.9462,14.9677,110600.0
2011-08-30 11:05:00,20.8,20.87,20.8,20.84,103000.0,14.9605,15.0109,14.9605,14.9893,103000.0
2011-08-30 11:10:00,20.84,20.89,20.83,20.85,90800.0,14.9893,15.0253,14.9821,14.9965,90800.0
2011-08-30 11:15:00,20.86,20.87,20.8,20.81,89800.0,15.0037,15.0109,14.9605,14.9677,89800.0
2011-08-30 11:20:00,20.82,20.84,20.8,20.84,49100.0,14.9749,14.9893,14.9605,14.9893,49100.0
2011-08-30 11:25:00,20.84,20.93,20.82,20.88,70300.0,14.9893,15.054,14.9749,15.0181,70300.0
2011-08-30 11:30:00,20.88,20.94,20.87,20.93,103300.0,15.0181,15.0612,15.0109,15.054,103300.0
2011-08-30 11:35:00,20.92,21.02,20.91,20.98,122700.0,15.0468,15.1188,15.0397,15.09,122700.0
2011-08-30 11:40:00,20.98,21.06,20.96,21.05,164300.0,15.09,15.1475,15.0756,15.1403,164300.0
2011-08-30 11:45:00,21.05,21.06,20.98,20.98,59500.0,15.1403,15.1475,15.09,15.09,59500.0
2011-08-30 11:50:00,20.98,21.0,20.93,20.95,59100.0,15.09,15.1044,15.054,15.0684,59100.0
2011-08-30 11:55:00,20.95,20.97,20.93,20.94,36900.0,15.0684,15.0828,15.054,15.0612,36900.0
2011-08-30 12:00:00,20.94,20.95,20.86,20.86,144800.0,15.0612,15.0684,15.0037,15.0037,144800.0
2011-08-30 12:05:00,20.87,20.9,20.86,20.87,155700.0,15.0109,15.0325,15.0037,15.0109,155700.0
2011-08-30 12:10:00,20.87,20.9,20.85,20.85,68400.0,15.0109,15.0325,14.9965,14.9965,68400.0
2011-08-30 12:15:00,20.86,20.91,20.85,20.91,112700.0,15.0037,15.0397,14.9965,15.0397,112700.0
2011-08-30 12:20:00,20.91,20.91,20.89,20.91,43000.0,15.0397,15.0397,15.0253,15.0397,43000.0
2011-08-30 12:25:00,20.91,20.91,20.83,20.83,90000.0,15.0397,15.0397,14.9821,14.9821,90000.0
2011-08-30 12:30:00,20.83,20.86,20.82,20.86,127700.0,14.9821,15.0037,14.9749,15.0037,127700.0
2011-08-30 12:35:00,20.86,20.86,20.83,20.83,76600.0,15.0037,15.0037,14.9821,14.9821,76600.0
2011-08-30 12:40:00,20.84,20.84,20.79,20.8,172200.0,14.9893,14.9893,14.9533,14.9605,172200.0
2011-08-30 12:45:00,20.81,20.82,20.79,20.81,121200.0,14.9677,14.9749,14.9533,14.9677,121200.0
2011-08-30 12:50:00,20.81,20.84,20.8,20.82,102700.0,14.9677,14.9893,14.9605,14.9749,102700.0
2011-08-30 12:55:00,20.82,20.82,20.77,20.82,164100.0,14.9749,14.9749,14.939,14.9749,164100.0
2011-08-30 13:00:00,20.82,20.82,20.76,20.81,300300.0,14.9749,14.9749,14.9318,14.9677,300300.0
2011-08-30 13:05:00,20.8,20.81,20.78,20.8,98200.0,14.9605,14.9677,14.9462,14.9605,98200.0
2011-08-30 13:10:00,20.81,20.84,20.79,20.84,74800.0,14.9677,14.9893,14.9533,14.9893,74800.0
2011-08-30 13:15:00,20.85,20.85,20.81,20.82,85100.0,14.9965,14.9965,14.9677,14.9749,85100.0
2011-08-30 13:20:00,20.82,20.87,20.81,20.86,110000.0,14.9749,15.0109,14.9677,15.0037,110000.0
2011-08-30 13:25:00,20.85,20.86,20.82,20.82,106500.0,14.9965,15.0037,14.9749,14.9749,106500.0
2011-08-30 13:30:00,20.83,20.84,20.78,20.82,181700.0,14.9821,14.9893,14.9462,14.9749,181700.0
2011-08-30 13:35:00,20.82,20.83,20.8,20.81,48500.0,14.9749,14.9821,14.9605,14.9677,48500.0
2011-08-30 13:40:00,20.81,20.84,20.8,20.8,78800.0,14.9677,14.9893,14.9605,14.9605,78800.0
2011-08-30 13:45:00,20.8,20.83,20.79,20.81,148100.0,14.9605,14.9821,14.9533,14.9677,148100.0
2011-08-30 13:50:00,20.81,20.84,20.79,20.84,151900.0,14.9677,14.9893,14.9533,14.9893,151900.0
2011-08-30 13:55:00,20.85,20.87,20.84,20.85,146600.0,14.9965,15.0109,14.9893,14.9965,146600.0
2011-08-30 14:00:00,20.85,20.89,20.79,20.8,387800.0,14.9965,15.0253,14.9533,14.9605,387800.0
2011-08-30 14:05:00,20.79,20.83,20.77,20.83,269400.0,14.9533,14.9821,14.939,14.9821,269400.0
2011-08-30 14:10:00,20.82,20.9,20.79,20.9,161300.0,14.9749,15.0325,14.9533,15.0325,161300.0
2011-08-30 14:15:00,20.9,20.93,20.87,20.89,142000.0,15.0325,15.054,15.0109,15.0253,142000.0
2011-08-30 14:20:00,20.9,20.94,20.84,20.89,213800.0,15.0325,15.0612,14.9893,15.0253,213800.0
2011-08-30 14:25:00,20.89,20.96,20.88,20.96,146800.0,15.0253,15.0756,15.0181,15.0756,146800.0
2011-08-30 14:30:00,20.96,20.98,20.93,20.96,161100.0,15.0756,15.09,15.054,15.0756,161100.0
2011-08-30 14:35:00,20.96,20.97,20.9,20.92,163600.0,15.0756,15.0828,15.0325,15.0468,163600.0
2011-08-30 14:40:00,20.93,20.93,20.89,20.89,134500.0,15.054,15.054,15.0253,15.0253,134500.0
2011-08-30 14:45:00,20.89,20.9,20.83,20.86,113300.0,15.0253,15.0325,14.9821,15.0037,113300.0
2011-08-30 14:50:00,20.85,20.9,20.8,20.81,168200.0,14.9965,15.0325,14.9605,14.9677,168200.0
2011-08-30 14:55:00,20.81,20.9,20.8,20.89,197600.0,14.9677,15.0325,14.9605,15.0253,197600.0
2011-08-30 15:00:00,20.89,20.89,20.85,20.89,131500.0,15.0253,15.0253,14.9965,15.0253,131500.0
2011-08-30 15:05:00,20.88,20.91,20.84,20.87,245700.0,15.0181,15.0397,14.9893,15.0109,245700.0
2011-08-30 15:10:00,20.86,20.86,20.82,20.84,113000.0,15.0037,15.0037,14.9749,14.9893,113000.0
2011-08-30 15:15:00,20.84,20.86,20.81,20.84,118200.0,14.9893,15.0037,14.9677,14.9893,118200.0
2011-08-30 15:20:00,20.84,20.84,20.8,20.81,136300.0,14.9893,14.9893,14.9605,14.9677,136300.0
2011-08-30 15:25:00,20.82,20.85,20.78,20.84,268300.0,14.9749,14.9965,14.9462,14.9893,268300.0
2011-08-30 15:30:00,20.84,20.94,20.83,20.93,210700.0,14.9893,15.0612,14.9821,15.054,210700.0
2011-08-30 15:35:00,20.93,20.96,20.92,20.95,125000.0,15.054,15.0756,15.0468,15.0684,125000.0
2011-08-30 15:40:00,20.96,20.99,20.93,20.98,197300.0,15.0756,15.0972,15.054,15.09,197300.0
2011-08-30 15:45:00,20.98,20.98,20.9,20.93,359000.0,15.09,15.09,15.0325,15.054,359000.0
2011-08-30 15:50:00,20.93,20.94,20.87,20.9,245700.0,15.054,15.0612,15.0109,15.0325,245700.0
2011-08-30 15:55:00,20.9,20.91,20.82,20.82,480300.0,15.0325,15.0397,14.9749,14.9749,480300.0
2011-08-31 09:30:00,20.98,21.07,20.9,20.96,110800.0,15.09,15.1547,15.0325,15.0756,110800.0
2011-08-31 09:35:00,20.95,20.99,20.84,20.96,134500.0,15.0684,15.0972,14.9893,15.0756,134500.0
2011-08-31 09:40:00,20.95,21.02,20.89,20.98,145800.0,15.0684,15.1188,15.0253,15.09,145800.0
2011-08-31 09:45:00,20.97,21.04,20.89,20.97,142700.0,15.0828,15.1332,15.0253,15.0828,142700.0
2011-08-31 09:50:00,20.97,21.07,20.96,21.04,82600.0,15.0828,15.1547,15.0756,15.1332,82600.0
2011-08-31 09:55:00,21.03,21.05,20.99,21.02,65000.0,15.126,15.1403,15.0972,15.1188,65000.0
2011-08-31 10:00:00,21.02,21.09,20.97,20.98,117600.0,15.1188,15.1691,15.0828,15.09,117600.0
2011-08-31 10:05:00,20.98,21.0,20.95,20.98,105000.0,15.09,15.1044,15.0684,15.09,105000.0
2011-08-31 10:10:00,20.98,21.07,20.96,21.04,110000.0,15.09,15.1547,15.0756,15.1332,110000.0
2011-08-31 10:15:00,21.04,21.13,21.04,21.09,95000.0,15.1332,15.1979,15.1332,15.1691,95000.0
2011-08-31 10:20:00,21.09,21.1,21.01,21.03,101700.0,15.1691,15.1763,15.1116,15.126,101700.0
2011-08-31 10:25:00,21.02,21.06,21.0,21.06,68000.0,15.1188,15.1475,15.1044,15.1475,68000.0
2011-08-31 10:30:00,21.05,21.07,21.01,21.02,88400.0,15.1403,15.1547,15.1116,15.1188,88400.0
2011-08-31 10:35:00,21.02,21.07,21.02,21.05,81800.0,15.1188,15.1547,15.1188,15.1403,81800.0
2011-08-31 10:40:00,21.05,21.05,20.99,20.99,119600.0,15.1403,15.1403,15.0972,15.0972,119600.0
2011-08-31 10:45:00,20.98,21.03,20.94,20.95,132800.0,15.09,15.126,15.0612,15.0684,132800.0
2011-08-31 10:50:00,20.95,20.98,20.9,20.92,86100.0,15.0684,15.09,15.0325,15.0468,86100.0
2011-08-31 10:55:00,20.91,20.93,20.87,20.88,144800.0,15.0397,15.054,15.0109,15.0181,144800.0
2011-08-31 11:00:00,20.88,20.9,20.8,20.85,115100.0,15.0181,15.0325,14.9605,14.9965,115100.0
2011-08-31 11:05:00,20.85,20.87,20.82,20.84,71200.0,14.9965,15.0109,14.9749,14.9893,71200.0
2011-08-31 11:10:00,20.84,20.9,20.84,20.87,69100.0,14.9893,15.0325,14.9893,15.0109,69100.0
2011-08-31 11:15:00,20.87,20.88,20.82,20.82,92000.0,15.0109,15.0181,14.9749,14.9749,92000.0
2011-08-31 11:20:00,20.82,20.83,20.75,20.76,71500.0,14.9749,14.9821,14.9246,14.9318,71500.0
2011-08-31 11:25:00,20.76,20.82,20.75,20.79,47300.0,14.9318,14.9749,14.9246,14.9533,47300.0
2011-08-31 11:30:00,20.79,20.8,20.73,20.76,98400.0,14.9533,14.9605,14.9102,14.9318,98400.0
2011-08-31 11:35:00,20.76,20.81,20.73,20.81,182700.0,14.9318,14.9677,14.9102,14.9677,182700.0
2011-08-31 11:40:00,20.81,20.84,20.81,20.82,54100.0,14.9677,14.9893,14.9677,14.9749,54100.0
2011-08-31 11:45:00,20.81,20.81,20.75,20.76,77000.0,14.9677,14.9677,14.9246,14.9318,77000.0
2011-08-31 11:50:00,20.76,20.83,20.75,20.82,98100.0,14.9318,14.9821,14.9246,14.9749,98100.0
2011-08-31 11:55:00,20.82,20.83,20.77,20.8,66900.0,14.9749,14.9821,14.939,14.9605,66900.0
2011-08-31 12:00:00,20.8,20.83,20.78,20.79,118900.0,14.9605,14.9821,14.9462,14.9533,118900.0
2011-08-31 12:05:00,20.79,20.81,20.79,20.79,38800.0,14.9533,14.9677,14.9533,14.9533,38800.0
2011-08-31 12:10:00,20.8,20.82,20.79,20.8,115100.0,14.9605,14.9749,14.9533,14.9605,115100.0
2011-08-31 12:15:00,20.8,20.82,20.78,20.78,85700.0,14.9605,14.9749,14.9462,14.9462,85700.0
2011-08-31 12:20:00,20.79,20.82,20.78,20.82,112200.0,14.9533,14.9749,14.9462,14.9749,112200.0
2011-08-31 12:25:00,20.82,20.85,20.81,20.82,53800.0,14.9749,14.9965,14.9677,14.9749,53800.0
2011-08-31 12:30:00,20.82,20.88,20.82,20.87,144400.0,14.9749,15.0181,14.9749,15.0109,144400.0
2011-08-31 12:35:00,20.87,20.89,20.84,20.86,60700.0,15.0109,15.0253,14.9893,15.0037,60700.0
2011-08-31 12:40:00,20.86,20.89,20.84,20.84,47200.0,15.0037,15.0253,14.9893,14.9893,47200.0
2011-08-31 12:45:00,20.84,20.85,20.82,20.83,78400.0,14.9893,14.9965,14.9749,14.9821,78400.0
2011-08-31 12:50:00,20.83,20.88,20.83,20.86,87300.0,14.9821,15.0181,14.9821,15.0037,87300.0
2011-08-31 12:55:00,20.86,20.9,20.86,20.9,35200.0,15.0037,15.0325,15.0037,15.0325,35200.0
2011-08-31 13:00:00,20.9,20.92,20.88,20.88,80100.0,15.0325,15.0468,15.0181,15.0181,80100.0
2011-08-31 13:05:00,20.88,20.9,20.87,20.89,45700.0,15.0181,15.0325,15.0109,15.0253,45700.0
2011-08-31 13:10:00,20.89,20.93,20.89,20.91,57800.0,15.0253,15.054,15.0253,15.0397,57800.0
2011-08-31 13:15:00,20.91,20.91,20.84,20.84,114100.0,15.0397,15.0397,14.9893,14.9893,114100.0
2011-08-31 13:20:00,20.85,20.85,20.81,20.81,47400.0,14.9965,14.9965,14.9677,14.9677,47400.0
2011-08-31 13:25:00,20.81,20.83,20.78,20.8,86000.0,14.9677,14.9821,14.9462,14.9605,86000.0
2011-08-31 13:30:00,20.8,20.81,20.78,20.78,141300.0,14.9605,14.9677,14.9462,14.9462,141300.0
2011-08-31 13:35:00,20.79,20.82,20.78,20.8,78900.0,14.9533,14.9749,14.9462,14.9605,78900.0
2011-08-31 13:40:00,20.8,20.83,20.79,20.8,64600.0,14.9605,14.9821,14.9533,14.9605,64600.0
2011-08-31 13:45:00,20.8,20.8,20.77,20.78,106700.0,14.9605,14.9605,14.939,14.9462,106700.0
2011-08-31 13:50:00,20.78,20.79,20.77,20.78,25300.0,14.9462,14.9533,14.939,14.9462,25300.0
2011-08-31 13:55:00,20.78,20.78,20.75,20.77,70200.0,14.9462,14.9462,14.9246,14.939,70200.0
2011-08-31 14:00:00,20.77,20.8,20.74,20.76,103400.0,14.939,14.9605,14.9174,14.9318,103400.0
2011-08-31 14:05:00,20.75,20.78,20.73,20.76,119100.0,14.9246,14.9462,14.9102,14.9318,119100.0
2011-08-31 14:10:00,20.76,20.78,20.73,20.73,61600.0,14.9318,14.9462,14.9102,14.9102,61600.0
2011-08-31 14:15:00,20.72,20.76,20.72,20.72,82800.0,14.903,14.9318,14.903,14.903,82800.0
2011-08-31 14:20:00,20.71,20.74,20.71,20.74,84700.0,14.8958,14.9174,14.8958,14.9174,84700.0
2011-08-31 14:25:00,20.73,20.74,20.72,20.73,41600.0,14.9102,14.9174,14.903,14.9102,41600.0
2011-08-31 14:30:00,20.72,20.72,20.65,20.65,89900.0,14.903,14.903,14.8526,14.8526,89900.0
2011-08-31 14:35:00,20.65,20.66,20.59,20.62,113500.0,14.8526,14.8598,14.8095,14.8311,113500.0
2011-08-31 14:40:00,20.62,20.62,20.54,20.55,155700.0,14.8311,14.8311,14.7735,14.7807,155700.0
2011-08-31 14:45:00,20.55,20.59,20.54,20.59,132000.0,14.7807,14.8095,14.7735,14.8095,132000.0
2011-08-31 14:50:00,20.6,20.6,20.49,20.49,203500.0,14.8167,14.8167,14.7376,14.7376,203500.0
2011-08-31 14:55:00,20.5,20.56,20.49,20.56,149000.0,14.7448,14.7879,14.7376,14.7879,149000.0
2011-08-31 15:00:00,20.55,20.59,20.53,20.58,172600.0,14.7807,14.8095,14.7663,14.8023,172600.0
2011-08-31 15:05:00,20.58,20.63,20.57,20.6,117000.0,14.8023,14.8383,14.7951,14.8167,117000.0
2011-08-31 15:10:00,20.6,20.61,20.49,20.51,189500.0,14.8167,14.8239,14.7376,14.752,189500.0
2011-08-31 15:15:00,20.51,20.51,20.41,20.45,194500.0,14.752,14.752,14.68,14.7088,194500.0
2011-08-31 15:20:00,20.46,20.54,20.45,20.51,153800.0,14.716,14.7735,14.7088,14.752,153800.0
2011-08-31 15:25:00,20.52,20.54,20.49,20.52,148800.0,14.7591,14.7735,14.7376,14.7591,148800.0
2011-08-31 15:30:00,20.52,20.59,20.52,20.55,171500.0,14.7591,14.8095,14.7591,14.7807,171500.0
2011-08-31 15:35:00,20.55,20.64,20.55,20.62,146900.0,14.7807,14.8455,14.7807,14.8311,146900.0
2011-08-31 15:40:00,20.61,20.7,20.59,20.7,237400.0,14.8239,14.8886,14.8095,14.8886,237400.0
2011-08-31 15:45:00,20.7,20.75,20.67,20.75,337900.0,14.8886,14.9246,14.867,14.9246,337900.0
2011-08-31 15:50:00,20.75,20.76,20.67,20.67,332200.0,14.9246,14.9318,14.867,14.867,332200.0
2011-08-31 15:55:00,20.67,20.69,20.6,20.66,701100.0,14.867,14.8814,14.8167,14.8598,701100.0
2011-09-01 09:30:00,20.18,20.27,20.03,20.24,748000.0,14.5146,14.5793,14.4067,14.5578,748000.0
2011-09-01 09:35:00,20.25,20.4,20.18,20.32,563400.0,14.5649,14.6728,14.5146,14.6153,563400.0
2011-09-01 09:40:00,20.31,20.5,20.27,20.47,467200.0,14.6081,14.7448,14.5793,14.7232,467200.0
2011-09-01 09:45:00,20.46,20.5,20.37,20.46,228000.0,14.716,14.7448,14.6513,14.716,228000.0
2011-09-01 09:50:00,20.45,20.48,20.36,20.37,333900.0,14.7088,14.7304,14.6441,14.6513,333900.0
2011-09-01 09:55:00,20.36,20.4,20.31,20.32,218600.0,14.6441,14.6728,14.6081,14.6153,218600.0
2011-09-01 10:00:00,20.3,20.62,20.3,20.45,962700.0,14.6009,14.8311,14.6009,14.7088,962700.0
2011-09-01 10:05:00,20.45,20.47,20.35,20.39,315100.0,14.7088,14.7232,14.6369,14.6656,315100.0
2011-09-01 10:10:00,20.39,20.4,20.29,20.3,491400.0,14.6656,14.6728,14.5937,14.6009,491400.0
2011-09-01 10:15:00,20.3,20.97,20.23,20.78,2718500.0,14.6009,15.0828,14.5506,14.9462,2718500.0
2011-09-01 10:20:00,20.77,21.04,20.76,20.92,1966100.0,14.939,15.1332,14.9318,15.0468,1966100.0
2011-09-01 10:25:00,20.91,21.05,20.9,20.98,982900.0,15.0397,15.1403,15.0325,15.09,982900.0
2011-09-01 10:30:00,20.99,21.02,20.87,21.0,933800.0,15.0972,15.1188,15.0109,15.1044,933800.0
2011-09-01 10:35:00,21.0,21.02,20.88,20.92,697800.0,15.1044,15.1188,15.0181,15.0468,697800.0
2011-09-01 10:40:00,20.91,21.04,20.88,21.01,472000.0,15.0397,15.1332,15.0181,15.1116,472000.0
2011-09-01 10:45:00,21.01,21.15,21.01,21.06,972800.0,15.1116,15.2123,15.1116,15.1475,972800.0
2011-09-01 10:50:00,21.05,21.33,21.03,21.25,1131700.0,15.1403,15.3417,15.126,15.2842,1131700.0
2011-09-01 10:55:00,21.25,21.33,21.22,21.23,669200.0,15.2842,15.3417,15.2626,15.2698,669200.0
2011-09-01 11:00:00,21.22,21.24,21.08,21.19,751300.0,15.2626,15.277,15.1619,15.241,751300.0
2011-09-01 11:05:00,21.19,21.2,21.12,21.16,624300.0,15.241,15.2482,15.1907,15.2195,624300.0
2011-09-01 11:10:00,21.15,21.34,21.14,21.32,722200.0,15.2123,15.3489,15.2051,15.3345,722200.0
2011-09-01 11:15:00,21.32,21.4,21.29,21.4,651200.0,15.3345,15.3921,15.313,15.3921,651200.0
2011-09-01 11:20:00,21.4,21.55,21.39,21.51,821000.0,15.3921,15.5,15.3849,15.4712,821000.0
2011-09-01 11:25:00,21.52,21.58,21.5,21.57,519500.0,15.4784,15.5216,15.464,15.5144,519500.0
2011-09-01 11:30:00,21.57,21.84,21.53,21.76,1096300.0,15.5144,15.7086,15.4856,15.651,1096300.0
2011-09-01 11:35:00,21.76,21.79,21.66,21.69,542600.0,15.651,15.6726,15.5791,15.6007,542600.0
2011-09-01 11:40:00,21.68,21.73,21.55,21.56,681400.0,15.5935,15.6294,15.5,15.5072,681400.0
2011-09-01 11:45:00,21.57,21.58,21.45,21.53,635500.0,15.5144,15.5216,15.4281,15.4856,635500.0
2011-09-01 11:50:00,21.53,21.53,21.41,21.47,428300.0,15.4856,15.4856,15.3993,15.4424,428300.0
2011-09-01 11:55:00,21.47,21.47,21.33,21.34,439400.0,15.4424,15.4424,15.3417,15.3489,439400.0
2011-09-01 12:00:00,21.34,21.34,21.22,21.27,442500.0,15.3489,15.3489,15.2626,15.2986,442500.0
2011-09-01 12:05:00,21.27,21.39,21.23,21.35,391900.0,15.2986,15.3849,15.2698,15.3561,391900.0
2011-09-01 12:10:00,21.35,21.35,21.21,21.22,552000.0,15.3561,15.3561,15.2554,15.2626,552000.0
2011-09-01 12:15:00,21.22,21.22,21.15,21.17,397700.0,15.2626,15.2626,15.2123,15.2267,397700.0
2011-09-01 12:20:00,21.17,21.25,21.16,21.25,257200.0,15.2267,15.2842,15.2195,15.2842,257200.0
2011-09-01 12:25:00,21.24,21.25,21.18,21.2,179600.0,15.277,15.2842,15.2339,15.2482,179600.0
2011-09-01 12:30:00,21.2,21.25,21.17,21.21,287300.0,15.2482,15.2842,15.2267,15.2554,287300.0
2011-09-01 12:35:00,21.21,21.25,21.2,21.23,219700.0,15.2554,15.2842,15.2482,15.2698,219700.0
2011-09-01 12:40:00,21.22,21.25,21.19,21.21,250500.0,15.2626,15.2842,15.241,15.2554,250500.0
2011-09-01 12:45:00,21.21,21.24,21.18,21.19,220100.0,15.2554,15.277,15.2339,15.241,220100.0
2011-09-01 12:50:00,21.19,21.21,21.15,21.16,189200.0,15.241,15.2554,15.2123,15.2195,189200.0
2011-09-01 12:55:00,21.16,21.18,21.09,21.09,228100.0,15.2195,15.2339,15.1691,15.1691,228100.0
2011-09-01 13:00:00,21.1,21.1,21.04,21.05,474600.0,15.1763,15.1763,15.1332,15.1403,474600.0
2011-09-01 13:05:00,21.04,21.1,21.04,21.05,353800.0,15.1332,15.1763,15.1332,15.1403,353800.0
2011-09-01 13:10:00,21.04,21.06,21.04,21.06,184200.0,15.1332,15.1475,15.1332,15.1475,184200.0
2011-09-01 13:15:00,21.06,21.08,20.99,21.08,387000.0,15.1475,15.1619,15.0972,15.1619,387000.0
2011-09-01 13:20:00,21.07,21.12,20.98,20.98,252700.0,15.1547,15.1907,15.09,15.09,252700.0
2011-09-01 13:25:00,20.98,21.07,20.98,21.05,164000.0,15.09,15.1547,15.09,15.1403,164000.0
2011-09-01 13:30:00,21.05,21.05,20.93,20.94,305900.0,15.1403,15.1403,15.054,15.0612,305900.0
2011-09-01 13:35:00,20.93,20.94,20.86,20.89,187500.0,15.054,15.0612,15.0037,15.0253,187500.0
2011-09-01 13:40:00,20.9,20.91,20.84,20.9,245800.0,15.0325,15.0397,14.9893,15.0325,245800.0
2011-09-01 13:45:00,20.9,20.92,20.87,20.91,178800.0,15.0325,15.0468,15.0109,15.0397,178800.0
2011-09-01 13:50:00,20.91,20.91,20.81,20.84,215800.0,15.0397,15.0397,14.9677,14.9893,215800.0
2011-09-01 13:55:00,20.84,20.91,20.83,20.86,200800.0,14.9893,15.0397,14.9821,15.0037,200800.0
2011-09-01 14:00:00,20.86,20.86,20.75,20.77,293600.0,15.0037,15.0037,14.9246,14.939,293600.0
2011-09-01 14:05:00,20.77,20.8,20.75,20.75,253300.0,14.939,14.9605,14.9246,14.9246,253300.0
2011-09-01 14:10:00,20.75,20.8,20.73,20.77,227800.0,14.9246,14.9605,14.9102,14.939,227800.0
2011-09-01 14:15:00,20.76,20.8,20.7,20.73,266200.0,14.9318,14.9605,14.8886,14.9102,266200.0
2011-09-01 14:20:00,20.72,20.73,20.66,20.7,335800.0,14.903,14.9102,14.8598,14.8886,335800.0
2011-09-01 14:25:00,20.7,20.75,20.68,20.75,297300.0,14.8886,14.9246,14.8742,14.9246,297300.0
2011-09-01 14:30:00,20.75,20.78,20.7,20.71,320600.0,14.9246,14.9462,14.8886,14.8958,320600.0
2011-09-01 14:35:00,20.71,20.75,20.7,20.72,118000.0,14.8958,14.9246,14.8886,14.903,118000.0
2011-09-01 14:40:00,20.72,20.78,20.72,20.73,177200.0,14.903,14.9462,14.903,14.9102,177200.0
2011-09-01 14:45:00,20.73,20.74,20.69,20.71,92400.0,14.9102,14.9174,14.8814,14.8958,92400.0
2011-09-01 14:50:00,20.71,20.71,20.64,20.7,165700.0,14.8958,14.8958,14.8455,14.8886,165700.0
2011-09-01 14:55:00,20.7,20.7,20.65,20.67,72500.0,14.8886,14.8886,14.8526,14.867,72500.0
2011-09-01 15:00:00,20.67,20.68,20.65,20.65,96900.0,14.867,14.8742,14.8526,14.8526,96900.0
2011-09-01 15:05:00,20.65,20.67,20.61,20.64,245600.0,14.8526,14.867,14.8239,14.8455,245600.0
2011-09-01 15:10:00,20.64,20.67,20.64,20.65,217500.0,14.8455,14.867,14.8455,14.8526,217500.0
2011-09-01 15:15:00,20.66,20.69,20.62,20.64,287800.0,14.8598,14.8814,14.8311,14.8455,287800.0
2011-09-01 15:20:00,20.64,20.67,20.59,20.67,315900.0,14.8455,14.867,14.8095,14.867,315900.0
2011-09-01 15:25:00,20.67,20.73,20.67,20.71,291100.0,14.867,14.9102,14.867,14.8958,291100.0
2011-09-01 15:30:00,20.7,20.72,20.67,20.68,356400.0,14.8886,14.903,14.867,14.8742,356400.0
2011-09-01 15:35:00,20.68,20.76,20.67,20.73,471700.0,14.8742,14.9318,14.867,14.9102,471700.0
2011-09-01 15:40:00,20.74,20.78,20.68,20.77,518200.0,14.9174,14.9462,14.8742,14.939,518200.0
2011-09-01 15:45:00,20.78,20.81,20.73,20.81,505300.0,14.9462,14.9677,14.9102,14.9677,505300.0
2011-09-01 15:50:00,20.8,20.81,20.7,20.72,559500.0,14.9605,14.9677,14.8886,14.903,559500.0
2011-09-01 15:55:00,20.73,20.73,20.62,20.64,1142900.0,14.9102,14.9102,14.8311,14.8455,1142900.0
2011-09-02 09:30:00,20.1,20.25,20.08,20.08,321900.0,14.4571,14.5649,14.4427,14.4427,321900.0
2011-09-02 09:35:00,20.08,20.13,20.0,20.0,234200.0,14.4427,14.4786,14.3851,14.3851,234200.0
2011-09-02 09:40:00,20.01,20.12,20.0,20.11,279800.0,14.3923,14.4714,14.3851,14.4642,279800.0
2011-09-02 09:45:00,20.1,20.21,20.03,20.21,295900.0,14.4571,14.5362,14.4067,14.5362,295900.0
2011-09-02 09:50:00,20.21,20.22,20.1,20.13,223900.0,14.5362,14.5434,14.4571,14.4786,223900.0
2011-09-02 09:55:00,20.13,20.15,20.05,20.11,112000.0,14.4786,14.493,14.4211,14.4642,112000.0
2011-09-02 10:00:00,20.1,20.17,20.08,20.08,188100.0,14.4571,14.5074,14.4427,14.4427,188100.0
2011-09-02 10:05:00,20.09,20.13,20.04,20.09,162000.0,14.4499,14.4786,14.4139,14.4499,162000.0
2011-09-02 10:10:00,20.09,20.11,20.04,20.07,192700.0,14.4499,14.4642,14.4139,14.4355,192700.0
2011-09-02 10:15:00,20.06,20.14,20.03,20.14,221300.0,14.4283,14.4858,14.4067,14.4858,221300.0
2011-09-02 10:20:00,20.13,20.13,20.07,20.09,195000.0,14.4786,14.4786,14.4355,14.4499,195000.0
2011-09-02 10:25:00,20.11,20.13,20.1,20.1,175100.0,14.4642,14.4786,14.4571,14.4571,175100.0
2011-09-02 10:30:00,20.1,20.12,20.06,20.11,297600.0,14.4571,14.4714,14.4283,14.4642,297600.0
2011-09-02 10:35:00,20.11,20.11,20.05,20.09,142900.0,14.4642,14.4642,14.4211,14.4499,142900.0
2011-09-02 10:40:00,20.09,20.11,20.06,20.06,161100.0,14.4499,14.4642,14.4283,14.4283,161100.0
2011-09-02 10:45:00,20.06,20.08,20.04,20.06,135800.0,14.4283,14.4427,14.4139,14.4283,135800.0
2011-09-02 10:50:00,20.06,20.08,20.04,20.07,210800.0,14.4283,14.4427,14.4139,14.4355,210800.0
2011-09-02 10:55:00,20.07,20.11,20.07,20.1,158400.0,14.4355,14.4642,14.4355,14.4571,158400.0
2011-09-02 11:00:00,20.1,20.12,20.08,20.11,263100.0,14.4571,14.4714,14.4427,14.4642,263100.0
2011-09-02 11:05:00,20.11,20.16,20.1,20.11,205600.0,14.4642,14.5002,14.4571,14.4642,205600.0
2011-09-02 11:10:00,20.1,20.16,20.09,20.16,92500.0,14.4571,14.5002,14.4499,14.5002,92500.0
2011-09-02 11:15:00,20.15,20.19,20.13,20.18,176400.0,14.493,14.5218,14.4786,14.5146,176400.0
2011-09-02 11:20:00,20.18,20.22,20.17,20.2,247000.0,14.5146,14.5434,14.5074,14.529,247000.0
2011-09-02 11:25:00,20.2,20.26,20.2,20.26,181900.0,14.529,14.5721,14.529,14.5721,181900.0
2011-09-02 11:30:00,20.25,20.3,20.25,20.3,385700.0,14.5649,14.6009,14.5649,14.6009,385700.0
2011-09-02 11:35:00,20.29,20.35,20.29,20.35,162600.0,14.5937,14.6369,14.5937,14.6369,162600.0
2011-09-02 11:40:00,20.34,20.4,20.34,20.39,315200.0,14.6297,14.6728,14.6297,14.6656,315200.0
2011-09-02 11:45:00,20.39,20.4,20.36,20.36,250900.0,14.6656,14.6728,14.6441,14.6441,250900.0
2011-09-02 11:50:00,20.36,20.39,20.35,20.35,103000.0,14.6441,14.6656,14.6369,14.6369,103000.0
2011-09-02 11:55:00,20.35,20.37,20.31,20.35,194200.0,14.6369,14.6513,14.6081,14.6369,194200.0
2011-09-02 12:00:00,20.35,20.4,20.35,20.39,108900.0,14.6369,14.6728,14.6369,14.6656,108900.0
2011-09-02 12:05:00,20.4,20.4,20.39,20.4,223000.0,14.6728,14.6728,14.6656,14.6728,223000.0
2011-09-02 12:10:00,20.39,20.46,20.39,20.46,208700.0,14.6656,14.716,14.6656,14.716,208700.0
2011-09-02 12:15:00,20.46,20.46,20.42,20.42,194000.0,14.716,14.716,14.6872,14.6872,194000.0
2011-09-02 12:20:00,20.42,20.43,20.33,20.35,178700.0,14.6872,14.6944,14.6225,14.6369,178700.0
2011-09-02 12:25:00,20.34,20.35,20.3,20.33,71800.0,14.6297,14.6369,14.6009,14.6225,71800.0
2011-09-02 12:30:00,20.32,20.32,20.27,20.27,105200.0,14.6153,14.6153,14.5793,14.5793,105200.0
2011-09-02 12:35:00,20.28,20.3,20.26,20.3,78200.0,14.5865,14.6009,14.5721,14.6009,78200.0
2011-09-02 12:40:00,20.3,20.3,20.25,20.28,58000.0,14.6009,14.6009,14.5649,14.5865,58000.0
2011-09-02 12:45:00,20.28,20.3,20.25,20.27,65400.0,14.5865,14.6009,14.5649,14.5793,65400.0
2011-09-02 12:50:00,20.26,20.26,20.25,20.25,76800.0,14.5721,14.5721,14.5649,14.5649,76800.0
2011-09-02 12:55:00,20.25,20.26,20.25,20.26,76900.0,14.5649,14.5721,14.5649,14.5721,76900.0
2011-09-02 13:00:00,20.25,20.26,20.21,20.25,97400.0,14.5649,14.5721,14.5362,14.5649,97400.0
2011-09-02 13:05:00,20.24,20.25,20.22,20.22,75300.0,14.5578,14.5649,14.5434,14.5434,75300.0
2011-09-02 13:10:00,20.23,20.25,20.21,20.21,39300.0,14.5506,14.5649,14.5362,14.5362,39300.0
2011-09-02 13:15:00,20.21,20.24,20.21,20.22,90000.0,14.5362,14.5578,14.5362,14.5434,90000.0
2011-09-02 13:20:00,20.22,20.23,20.21,20.21,83200.0,14.5434,14.5506,14.5362,14.5362,83200.0
2011-09-02 13:25:00,20.21,20.22,20.2,20.2,86300.0,14.5362,14.5434,14.529,14.529,86300.0
2011-09-02 13:30:00,20.2,20.22,20.19,20.21,164600.0,14.529,14.5434,14.5218,14.5362,164600.0
2011-09-02 13:35:00,20.2,20.21,20.15,20.16,58000.0,14.529,14.5362,14.493,14.5002,58000.0
2011-09-02 13:40:00,20.16,20.17,20.15,20.15,52500.0,14.5002,14.5074,14.493,14.493,52500.0
2011-09-02 13:45:00,20.15,20.16,20.13,20.14,67900.0,14.493,14.5002,14.4786,14.4858,67900.0
2011-09-02 13:50:00,20.13,20.15,20.11,20.12,125900.0,14.4786,14.493,14.4642,14.4714,125900.0
2011-09-02 13:55:00,20.11,20.13,20.11,20.12,71300.0,14.4642,14.4786,14.4642,14.4714,71300.0
2011-09-02 14:00:00,20.13,20.15,20.11,20.12,126100.0,14.4786,14.493,14.4642,14.4714,126100.0
2011-09-02 14:05:00,20.12,20.12,20.07,20.08,176700.0,14.4714,14.4714,14.4355,14.4427,176700.0
2011-09-02 14:10:00,20.07,20.09,20.0,20.02,288500.0,14.4355,14.4499,14.3851,14.3995,288500.0
2011-09-02 14:15:00,20.02,20.03,19.97,19.97,253500.0,14.3995,14.4067,14.3636,14.3636,253500.0
2011-09-02 14:20:00,19.98,19.99,19.95,19.95,179000.0,14.3707,14.3779,14.3492,14.3492,179000.0
2011-09-02 14:25:00,19.96,19.99,19.95,19.99,177700.0,14.3564,14.3779,14.3492,14.3779,177700.0
2011-09-02 14:30:00,19.99,19.99,19.91,19.95,281500.0,14.3779,14.3779,14.3204,14.3492,281500.0
2011-09-02 14:35:00,19.96,20.01,19.95,20.0,167600.0,14.3564,14.3923,14.3492,14.3851,167600.0
2011-09-02 14:40:00,19.99,20.04,19.99,20.04,252100.0,14.3779,14.4139,14.3779,14.4139,252100.0
2011-09-02 14:45:00,20.03,20.07,20.01,20.01,200300.0,14.4067,14.4355,14.3923,14.3923,200300.0
2011-09-02 14:50:00,20.01,20.08,20.01,20.07,156500.0,14.3923,14.4427,14.3923,14.4355,156500.0
2011-09-02 14:55:00,20.06,20.09,20.05,20.06,112800.0,14.4283,14.4499,14.4211,14.4283,112800.0
2011-09-02 15:00:00,20.06,20.09,19.99,19.99,184900.0,14.4283,14.4499,14.3779,14.3779,184900.0
2011-09-02 15:05:00,19.99,20.0,19.96,19.98,128300.0,14.3779,14.3851,14.3564,14.3707,128300.0
2011-09-02 15:10:00,19.98,19.98,19.94,19.95,183500.0,14.3707,14.3707,14.342,14.3492,183500.0
2011-09-02 15:15:00,19.95,19.95,19.92,19.95,166900.0,14.3492,14.3492,14.3276,14.3492,166900.0
2011-09-02 15:20:00,19.95,20.04,19.94,20.04,360000.0,14.3492,14.4139,14.342,14.4139,360000.0
2011-09-02 15:25:00,20.03,20.04,20.02,20.04,132500.0,14.4067,14.4139,14.3995,14.4139,132500.0
2011-09-02 15:30:00,20.04,20.09,20.03,20.09,280700.0,14.4139,14.4499,14.4067,14.4499,280700.0
2011-09-02 15:35:00,20.09,20.12,20.06,20.12,302200.0,14.4499,14.4714,14.4283,14.4714,302200.0
2011-09-02 15:40:00,20.12,20.17,20.1,20.11,203900.0,14.4714,14.5074,14.4571,14.4642,203900.0
2011-09-02 15:45:00,20.1,20.11,20.02,20.03,305200.0,14.4571,14.4642,14.3995,14.4067,305200.0
2011-09-02 15:50:00,20.02,20.05,20.0,20.01,503000.0,14.3995,14.4211,14.3851,14.3923,503000.0
2011-09-02 15:55:00,20.01,20.02,19.95,19.95,967000.0,14.3923,14.3995,14.3492,14.3492,967000.0
2011-09-06 09:30:00,19.42,19.6,19.31,19.35,493700.0,13.968,14.0974,13.8888,13.9176,493700.0
2011-09-06 09:35:00,19.35,19.43,19.3,19.35,235000.0,13.9176,13.9752,13.8817,13.9176,235000.0
2011-09-06 09:40:00,19.36,19.42,19.33,19.41,294200.0,13.9248,13.968,13.9032,13.9608,294200.0
2011-09-06 09:45:00,19.42,19.43,19.34,19.41,232400.0,13.968,13.9752,13.9104,13.9608,232400.0
2011-09-06 09:50:00,19.4,19.53,19.39,19.52,302700.0,13.9536,14.0471,13.9464,14.0399,302700.0
2011-09-06 09:55:00,19.52,19.56,19.46,19.48,174400.0,14.0399,14.0687,13.9967,14.0111,174400.0
2011-09-06 10:00:00,19.49,19.63,19.41,19.49,367600.0,14.0183,14.119,13.9608,14.0183,367600.0
2011-09-06 10:05:00,19.48,19.49,19.41,19.47,205200.0,14.0111,14.0183,13.9608,14.0039,205200.0
2011-09-06 10:10:00,19.47,19.51,19.38,19.4,206600.0,14.0039,14.0327,13.9392,13.9536,206600.0
2011-09-06 10:15:00,19.41,19.42,19.37,19.38,152800.0,13.9608,13.968,13.932,13.9392,152800.0
2011-09-06 10:20:00,19.39,19.4,19.37,19.38,113000.0,13.9464,13.9536,13.932,13.9392,113000.0
2011-09-06 10:25:00,19.38,19.41,19.34,19.37,158300.0,13.9392,13.9608,13.9104,13.932,158300.0
2011-09-06 10:30:00,19.35,19.36,19.31,19.33,123400.0,13.9176,13.9248,13.8888,13.9032,123400.0
2011-09-06 10:35:00,19.34,19.38,19.24,19.25,249700.0,13.9104,13.9392,13.8385,13.8457,249700.0
2011-09-06 10:40:00,19.24,19.27,19.2,19.26,345300.0,13.8385,13.8601,13.8097,13.8529,345300.0
2011-09-06 10:45:00,19.27,19.32,19.25,19.32,316900.0,13.8601,13.896,13.8457,13.896,316900.0
2011-09-06 10:50:00,19.31,19.49,19.3,19.47,357700.0,13.8888,14.0183,13.8817,14.0039,357700.0
2011-09-06 10:55:00,19.47,19.56,19.44,19.52,248200.0,14.0039,14.0687,13.9823,14.0399,248200.0
2011-09-06 11:00:00,19.51,19.52,19.46,19.46,105000.0,14.0327,14.0399,13.9967,13.9967,105000.0
2011-09-06 11:05:00,19.47,19.51,19.45,19.5,194000.0,14.0039,14.0327,13.9895,14.0255,194000.0
2011-09-06 11:10:00,19.5,19.61,19.5,19.6,203000.0,14.0255,14.1046,14.0255,14.0974,203000.0
2011-09-06 11:15:00,19.61,19.66,19.59,19.63,321700.0,14.1046,14.1406,14.0902,14.119,321700.0
2011-09-06 11:20:00,19.62,19.66,19.62,19.64,220900.0,14.1118,14.1406,14.1118,14.1262,220900.0
2011-09-06 11:25:00,19.63,19.65,19.63,19.65,138000.0,14.119,14.1334,14.119,14.1334,138000.0
2011-09-06 11:30:00,19.64,19.68,19.63,19.64,121500.0,14.1262,14.155,14.119,14.1262,121500.0
2011-09-06 11:35:00,19.64,19.65,19.58,19.59,78000.0,14.1262,14.1334,14.083,14.0902,78000.0
2011-09-06 11:40:00,19.58,19.6,19.55,19.6,41200.0,14.083,14.0974,14.0615,14.0974,41200.0
2011-09-06 11:45:00,19.6,19.61,19.56,19.57,60900.0,14.0974,14.1046,14.0687,14.0759,60900.0
2011-09-06 11:50:00,19.58,19.6,19.55,19.58,72100.0,14.083,14.0974,14.0615,14.083,72100.0
2011-09-06 11:55:00,19.58,19.63,19.58,19.59,119500.0,14.083,14.119,14.083,14.0902,119500.0
2011-09-06 12:00:00,19.6,19.61,19.55,19.58,82300.0,14.0974,14.1046,14.0615,14.083,82300.0
2011-09-06 12:05:00,19.59,19.63,19.55,19.55,63700.0,14.0902,14.119,14.0615,14.0615,63700.0
2011-09-06 12:10:00,19.55,19.59,19.52,19.56,174100.0,14.0615,14.0902,14.0399,14.0687,174100.0
2011-09-06 12:15:00,19.55,19.6,19.55,19.6,62400.0,14.0615,14.0974,14.0615,14.0974,62400.0
2011-09-06 12:20:00,19.59,19.64,19.59,19.62,47700.0,14.0902,14.1262,14.0902,14.1118,47700.0
2011-09-06 12:25:00,19.62,19.62,19.58,19.61,38400.0,14.1118,14.1118,14.083,14.1046,38400.0
2011-09-06 12:30:00,19.6,19.61,19.55,19.56,72000.0,14.0974,14.1046,14.0615,14.0687,72000.0
2011-09-06 12:35:00,19.55,19.56,19.52,19.53,62000.0,14.0615,14.0687,14.0399,14.0471,62000.0
2011-09-06 12:40:00,19.53,19.54,19.51,19.54,39500.0,14.0471,14.0543,14.0327,14.0543,39500.0
2011-09-06 12:45:00,19.54,19.56,19.52,19.54,32700.0,14.0543,14.0687,14.0399,14.0543,32700.0
2011-09-06 12:50:00,19.54,19.56,19.5,19.51,56700.0,14.0543,14.0687,14.0255,14.0327,56700.0
2011-09-06 12:55:00,19.51,19.53,19.5,19.53,42800.0,14.0327,14.0471,14.0255,14.0471,42800.0
2011-09-06 13:00:00,19.52,19.54,19.46,19.46,143500.0,14.0399,14.0543,13.9967,13.9967,143500.0
2011-09-06 13:05:00,19.47,19.53,19.46,19.51,85600.0,14.0039,14.0471,13.9967,14.0327,85600.0
2011-09-06 13:10:00,19.51,19.57,19.5,19.53,92900.0,14.0327,14.0759,14.0255,14.0471,92900.0
2011-09-06 13:15:00,19.52,19.56,19.5,19.52,398100.0,14.0399,14.0687,14.0255,14.0399,398100.0
2011-09-06 13:20:00,19.52,19.55,19.51,19.54,72900.0,14.0399,14.0615,14.0327,14.0543,72900.0
2011-09-06 13:25:00,19.54,19.54,19.49,19.49,83900.0,14.0543,14.0543,14.0183,14.0183,83900.0
2011-09-06 13:30:00,19.49,19.5,19.44,19.46,83000.0,14.0183,14.0255,13.9823,13.9967,83000.0
2011-09-06 13:35:00,19.45,19.52,19.44,19.51,106500.0,13.9895,14.0399,13.9823,14.0327,106500.0
2011-09-06 13:40:00,19.51,19.56,19.5,19.55,79000.0,14.0327,14.0687,14.0255,14.0615,79000.0
2011-09-06 13:45:00,19.55,19.59,19.53,19.59,105400.0,14.0615,14.0902,14.0471,14.0902,105400.0
2011-09-06 13:50:00,19.58,19.59,19.56,19.58,93500.0,14.083,14.0902,14.0687,14.083,93500.0
2011-09-06 13:55:00,19.58,19.58,19.54,19.55,117300.0,14.083,14.083,14.0543,14.0615,117300.0
2011-09-06 14:00:00,19.54,19.56,19.52,19.52,110700.0,14.0543,14.0687,14.0399,14.0399,110700.0
2011-09-06 14:05:00,19.53,19.57,19.52,19.54,119700.0,14.0471,14.0759,14.0399,14.0543,119700.0
2011-09-06 14:10:00,19.54,19.6,19.52,19.57,130900.0,14.0543,14.0974,14.0399,14.0759,130900.0
2011-09-06 14:15:00,19.57,19.63,19.57,19.62,128200.0,14.0759,14.119,14.0759,14.1118,128200.0
2011-09-06 14:20:00,19.62,19.62,19.57,19.6,167900.0,14.1118,14.1118,14.0759,14.0974,167900.0
2011-09-06 14:25:00,19.59,19.62,19.59,19.61,218000.0,14.0902,14.1118,14.0902,14.1046,218000.0
2011-09-06 14:30:00,19.6,19.62,19.54,19.55,110800.0,14.0974,14.1118,14.0543,14.0615,110800.0
2011-09-06 14:35:00,19.55,19.55,19.52,19.52,83400.0,14.0615,14.0615,14.0399,14.0399,83400.0
2011-09-06 14:40:00,19.52,19.54,19.51,19.53,95600.0,14.0399,14.0543,14.0327,14.0471,95600.0
2011-09-06 14:45:00,19.54,19.55,19.51,19.52,88500.0,14.0543,14.0615,14.0327,14.0399,88500.0
2011-09-06 14:50:00,19.52,19.52,19.45,19.45,192000.0,14.0399,14.0399,13.9895,13.9895,192000.0
2011-09-06 14:55:00,19.45,19.46,19.42,19.42,81700.0,13.9895,13.9967,13.968,13.968,81700.0
2011-09-06 15:00:00,19.42,19.43,19.37,19.37,113800.0,13.968,13.9752,13.932,13.932,113800.0
2011-09-06 15:05:00,19.37,19.38,19.34,19.35,137200.0,13.932,13.9392,13.9104,13.9176,137200.0
2011-09-06 15:10:00,19.35,19.37,19.34,19.34,155900.0,13.9176,13.932,13.9104,13.9104,155900.0
2011-09-06 15:15:00,19.34,19.36,19.32,19.33,142500.0,13.9104,13.9248,13.896,13.9032,142500.0
2011-09-06 15:20:00,19.34,19.39,19.33,19.39,95500.0,13.9104,13.9464,13.9032,13.9464,95500.0
2011-09-06 15:25:00,19.38,19.4,19.34,19.35,167600.0,13.9392,13.9536,13.9104,13.9176,167600.0
2011-09-06 15:30:00,19.36,19.36,19.29,19.3,299100.0,13.9248,13.9248,13.8745,13.8817,299100.0
2011-09-06 15:35:00,19.3,19.4,19.3,19.4,200600.0,13.8817,13.9536,13.8817,13.9536,200600.0
2011-09-06 15:40:00,19.39,19.45,19.39,19.44,216300.0,13.9464,13.9895,13.9464,13.9823,216300.0
2011-09-06 15:45:00,19.44,19.48,19.41,19.46,258600.0,13.9823,14.0111,13.9608,13.9967,258600.0
2011-09-06 15:50:00,19.46,19.55,19.45,19.53,431100.0,13.9967,14.0615,13.9895,14.0471,431100.0
2011-09-06 15:55:00,19.52,19.58,19.52,19.55,658800.0,14.0399,14.083,14.0399,14.0615,658800.0
2011-09-07 09:30:00,20.0,20.25,19.9,19.98,386300.0,14.3851,14.5649,14.3132,14.3707,386300.0
2011-09-07 09:35:00,19.98,19.98,19.88,19.96,153000.0,14.3707,14.3707,14.2988,14.3564,153000.0
2011-09-07 09:40:00,19.96,20.09,19.93,20.09,156800.0,14.3564,14.4499,14.3348,14.4499,156800.0
2011-09-07 09:45:00,20.09,20.1,20.01,20.05,129100.0,14.4499,14.4571,14.3923,14.4211,129100.0
2011-09-07 09:50:00,20.06,20.09,20.03,20.06,187100.0,14.4283,14.4499,14.4067,14.4283,187100.0
2011-09-07 09:55:00,20.06,20.19,20.04,20.19,189600.0,14.4283,14.5218,14.4139,14.5218,189600.0
2011-09-07 10:00:00,20.19,20.25,20.16,20.25,179600.0,14.5218,14.5649,14.5002,14.5649,179600.0
2011-09-07 10:05:00,20.25,20.35,20.23,20.32,185700.0,14.5649,14.6369,14.5506,14.6153,185700.0
2011-09-07 10:10:00,20.32,20.34,20.24,20.26,318200.0,14.6153,14.6297,14.5578,14.5721,318200.0
2011-09-07 10:15:00,20.26,20.26,20.21,20.25,86300.0,14.5721,14.5721,14.5362,14.5649,86300.0
2011-09-07 10:20:00,20.25,20.31,20.24,20.3,112500.0,14.5649,14.6081,14.5578,14.6009,112500.0
2011-09-07 10:25:00,20.3,20.3,20.18,20.18,112000.0,14.6009,14.6009,14.5146,14.5146,112000.0
2011-09-07 10:30:00,20.18,20.21,20.14,20.15,94000.0,14.5146,14.5362,14.4858,14.493,94000.0
2011-09-07 10:35:00,20.14,20.17,20.14,20.16,95200.0,14.4858,14.5074,14.4858,14.5002,95200.0
2011-09-07 10:40:00,20.16,20.16,20.11,20.13,118800.0,14.5002,14.5002,14.4642,14.4786,118800.0
2011-09-07 10:45:00,20.13,20.13,20.06,20.06,85900.0,14.4786,14.4786,14.4283,14.4283,85900.0
2011-09-07 10:50:00,20.06,20.09,20.04,20.09,97300.0,14.4283,14.4499,14.4139,14.4499,97300.0
2011-09-07 10:55:00,20.09,20.11,20.07,20.07,115900.0,14.4499,14.4642,14.4355,14.4355,115900.0
2011-09-07 11:00:00,20.07,20.09,20.06,20.09,68200.0,14.4355,14.4499,14.4283,14.4499,68200.0
2011-09-07 11:05:00,20.09,20.14,20.08,20.12,92600.0,14.4499,14.4858,14.4427,14.4714,92600.0
2011-09-07 11:10:00,20.12,20.19,20.12,20.17,194600.0,14.4714,14.5218,14.4714,14.5074,194600.0
2011-09-07 11:15:00,20.16,20.19,20.14,20.17,108700.0,14.5002,14.5218,14.4858,14.5074,108700.0
2011-09-07 11:20:00,20.17,20.2,20.14,20.18,119400.0,14.5074,14.529,14.4858,14.5146,119400.0
2011-09-07 11:25:00,20.17,20.18,20.15,20.17,91200.0,14.5074,14.5146,14.493,14.5074,91200.0
2011-09-07 11:30:00,20.17,20.17,20.14,20.15,49000.0,14.5074,14.5074,14.4858,14.493,49000.0
2011-09-07 11:35:00,20.15,20.18,20.15,20.15,45500.0,14.493,14.5146,14.493,14.493,45500.0
2011-09-07 11:40:00,20.16,20.18,20.15,20.18,38900.0,14.5002,14.5146,14.493,14.5146,38900.0
2011-09-07 11:45:00,20.18,20.2,20.18,20.2,70400.0,14.5146,14.529,14.5146,14.529,70400.0
2011-09-07 11:50:00,20.21,20.24,20.21,20.24,42400.0,14.5362,14.5578,14.5362,14.5578,42400.0
2011-09-07 11:55:00,20.24,20.24,20.22,20.23,60500.0,14.5578,14.5578,14.5434,14.5506,60500.0
2011-09-07 12:00:00,20.23,20.23,20.2,20.2,109500.0,14.5506,14.5506,14.529,14.529,109500.0
2011-09-07 12:05:00,20.21,20.21,20.18,20.18,60200.0,14.5362,14.5362,14.5146,14.5146,60200.0
2011-09-07 12:10:00,20.19,20.23,20.18,20.23,52900.0,14.5218,14.5506,14.5146,14.5506,52900.0
2011-09-07 12:15:00,20.23,20.25,20.22,20.25,23300.0,14.5506,14.5649,14.5434,14.5649,23300.0
2011-09-07 12:20:00,20.25,20.28,20.23,20.28,130600.0,14.5649,14.5865,14.5506,14.5865,130600.0
2011-09-07 12:25:00,20.28,20.3,20.27,20.29,26300.0,14.5865,14.6009,14.5793,14.5937,26300.0
2011-09-07 12:30:00,20.3,20.35,20.29,20.35,59500.0,14.6009,14.6369,14.5937,14.6369,59500.0
2011-09-07 12:35:00,20.34,20.39,20.34,20.39,132900.0,14.6297,14.6656,14.6297,14.6656,132900.0
2011-09-07 12:40:00,20.39,20.43,20.38,20.41,92700.0,14.6656,14.6944,14.6584,14.68,92700.0
2011-09-07 12:45:00,20.41,20.42,20.36,20.36,105800.0,14.68,14.6872,14.6441,14.6441,105800.0
2011-09-07 12:50:00,20.37,20.37,20.36,20.36,47200.0,14.6513,14.6513,14.6441,14.6441,47200.0
2011-09-07 12:55:00,20.36,20.39,20.35,20.38,88800.0,14.6441,14.6656,14.6369,14.6584,88800.0
2011-09-07 13:00:00,20.38,20.39,20.34,20.37,107800.0,14.6584,14.6656,14.6297,14.6513,107800.0
2011-09-07 13:05:00,20.37,20.4,20.36,20.38,156600.0,14.6513,14.6728,14.6441,14.6584,156600.0
2011-09-07 13:10:00,20.38,20.4,20.37,20.4,131500.0,14.6584,14.6728,14.6513,14.6728,131500.0
2011-09-07 13:15:00,20.4,20.44,20.4,20.44,68300.0,14.6728,14.7016,14.6728,14.7016,68300.0
2011-09-07 13:20:00,20.44,20.46,20.43,20.45,65800.0,14.7016,14.716,14.6944,14.7088,65800.0
2011-09-07 13:25:00,20.46,20.46,20.42,20.43,80000.0,14.716,14.716,14.6872,14.6944,80000.0
2011-09-07 13:30:00,20.43,20.44,20.41,20.41,64000.0,14.6944,14.7016,14.68,14.68,64000.0
2011-09-07 13:35:00,20.42,20.43,20.41,20.42,54900.0,14.6872,14.6944,14.68,14.6872,54900.0
2011-09-07 13:40:00,20.41,20.42,20.4,20.4,101300.0,14.68,14.6872,14.6728,14.6728,101300.0
2011-09-07 13:45:00,20.4,20.42,20.39,20.42,98500.0,14.6728,14.6872,14.6656,14.6872,98500.0
2011-09-07 13:50:00,20.42,20.42,20.41,20.42,84100.0,14.6872,14.6872,14.68,14.6872,84100.0
2011-09-07 13:55:00,20.42,20.49,20.41,20.48,151000.0,14.6872,14.7376,14.68,14.7304,151000.0
2011-09-07 14:00:00,20.48,20.55,20.47,20.55,222600.0,14.7304,14.7807,14.7232,14.7807,222600.0
2011-09-07 14:05:00,20.55,20.57,20.54,20.55,165400.0,14.7807,14.7951,14.7735,14.7807,165400.0
2011-09-07 14:10:00,20.55,20.6,20.54,20.59,202400.0,14.7807,14.8167,14.7735,14.8095,202400.0
2011-09-07 14:15:00,20.59,20.62,20.58,20.6,192200.0,14.8095,14.8311,14.8023,14.8167,192200.0
2011-09-07 14:20:00,20.61,20.61,20.59,20.6,95600.0,14.8239,14.8239,14.8095,14.8167,95600.0
2011-09-07 14:25:00,20.6,20.68,20.6,20.68,197500.0,14.8167,14.8742,14.8167,14.8742,197500.0
2011-09-07 14:30:00,20.68,20.7,20.68,20.7,119300.0,14.8742,14.8886,14.8742,14.8886,119300.0
2011-09-07 14:35:00,20.7,20.73,20.69,20.71,133600.0,14.8886,14.9102,14.8814,14.8958,133600.0
2011-09-07 14:40:00,20.71,20.73,20.71,20.72,192100.0,14.8958,14.9102,14.8958,14.903,192100.0
2011-09-07 14:45:00,20.72,20.76,20.72,20.73,295800.0,14.903,14.9318,14.903,14.9102,295800.0
2011-09-07 14:50:00,20.73,20.73,20.64,20.64,81300.0,14.9102,14.9102,14.8455,14.8455,81300.0
2011-09-07 14:55:00,20.64,20.67,20.64,20.64,107000.0,14.8455,14.867,14.8455,14.8455,107000.0
2011-09-07 15:00:00,20.64,20.65,20.6,20.6,124300.0,14.8455,14.8526,14.8167,14.8167,124300.0
2011-09-07 15:05:00,20.6,20.61,20.56,20.6,189800.0,14.8167,14.8239,14.7879,14.8167,189800.0
2011-09-07 15:10:00,20.6,20.6,20.56,20.58,124800.0,14.8167,14.8167,14.7879,14.8023,124800.0
2011-09-07 15:15:00,20.58,20.6,20.56,20.57,114900.0,14.8023,14.8167,14.7879,14.7951,114900.0
2011-09-07 15:20:00,20.57,20.58,20.56,20.57,91300.0,14.7951,14.8023,14.7879,14.7951,91300.0
2011-09-07 15:25:00,20.57,20.58,20.51,20.53,211500.0,14.7951,14.8023,14.752,14.7663,211500.0
2011-09-07 15:30:00,20.53,20.56,20.52,20.52,249300.0,14.7663,14.7879,14.7591,14.7591,249300.0
2011-09-07 15:35:00,20.53,20.53,20.47,20.5,345600.0,14.7663,14.7663,14.7232,14.7448,345600.0
2011-09-07 15:40:00,20.5,20.6,20.5,20.59,253600.0,14.7448,14.8167,14.7448,14.8095,253600.0
2011-09-07 15:45:00,20.59,20.62,20.58,20.61,291700.0,14.8095,14.8311,14.8023,14.8239,291700.0
2011-09-07 15:50:00,20.61,20.62,20.57,20.62,441700.0,14.8239,14.8311,14.7951,14.8311,441700.0
2011-09-07 15:55:00,20.62,20.73,20.61,20.71,1165500.0,14.8311,14.9102,14.8239,14.8958,1165500.0
2011-09-08 09:30:00,20.64,20.67,20.51,20.66,250500.0,14.8455,14.867,14.752,14.8598,250500.0
2011-09-08 09:35:00,20.66,20.8,20.65,20.77,268500.0,14.8598,14.9605,14.8526,14.939,268500.0
2011-09-08 09:40:00,20.77,20.9,20.74,20.87,196200.0,14.939,15.0325,14.9174,15.0109,196200.0
2011-09-08 09:45:00,20.87,20.89,20.69,20.72,206900.0,15.0109,15.0253,14.8814,14.903,206900.0
2011-09-08 09:50:00,20.71,20.73,20.53,20.54,267900.0,14.8958,14.9102,14.7663,14.7735,267900.0
2011-09-08 09:55:00,20.54,20.54,20.4,20.53,219900.0,14.7735,14.7735,14.6728,14.7663,219900.0
2011-09-08 10:00:00,20.53,20.53,20.4,20.47,117400.0,14.7663,14.7663,14.6728,14.7232,117400.0
2011-09-08 10:05:00,20.47,20.51,20.43,20.5,102700.0,14.7232,14.752,14.6944,14.7448,102700.0
2011-09-08 10:10:00,20.49,20.54,20.46,20.52,100100.0,14.7376,14.7735,14.716,14.7591,100100.0
2011-09-08 10:15:00,20.53,20.64,20.51,20.64,82800.0,14.7663,14.8455,14.752,14.8455,82800.0
2011-09-08 10:20:00,20.64,20.67,20.56,20.57,86200.0,14.8455,14.867,14.7879,14.7951,86200.0
2011-09-08 10:25:00,20.56,20.64,20.55,20.55,74700.0,14.7879,14.8455,14.7807,14.7807,74700.0
2011-09-08 10:30:00,20.55,20.67,20.55,20.66,98900.0,14.7807,14.867,14.7807,14.8598,98900.0
2011-09-08 10:35:00,20.66,20.7,20.6,20.69,99000.0,14.8598,14.8886,14.8167,14.8814,99000.0
2011-09-08 10:40:00,20.69,20.74,20.68,20.74,80100.0,14.8814,14.9174,14.8742,14.9174,80100.0
2011-09-08 10:45:00,20.74,20.76,20.67,20.67,154100.0,14.9174,14.9318,14.867,14.867,154100.0
2011-09-08 10:50:00,20.68,20.73,20.68,20.73,54900.0,14.8742,14.9102,14.8742,14.9102,54900.0
2011-09-08 10:55:00,20.73,20.8,20.72,20.77,108200.0,14.9102,14.9605,14.903,14.939,108200.0
2011-09-08 11:00:00,20.78,20.83,20.74,20.74,89400.0,14.9462,14.9821,14.9174,14.9174,89400.0
2011-09-08 11:05:00,20.75,20.79,20.74,20.76,64900.0,14.9246,14.9533,14.9174,14.9318,64900.0
2011-09-08 11:10:00,20.76,20.77,20.7,20.72,112100.0,14.9318,14.939,14.8886,14.903,112100.0
2011-09-08 11:15:00,20.71,20.71,20.62,20.62,90400.0,14.8958,14.8958,14.8311,14.8311,90400.0
2011-09-08 11:20:00,20.63,20.64,20.59,20.61,117100.0,14.8383,14.8455,14.8095,14.8239,117100.0
2011-09-08 11:25:00,20.6,20.63,20.59,20.61,104800.0,14.8167,14.8383,14.8095,14.8239,104800.0
2011-09-08 11:30:00,20.61,20.65,20.6,20.63,217000.0,14.8239,14.8526,14.8167,14.8383,217000.0
2011-09-08 11:35:00,20.63,20.69,20.63,20.69,82400.0,14.8383,14.8814,14.8383,14.8814,82400.0
2011-09-08 11:40:00,20.69,20.69,20.64,20.64,175600.0,14.8814,14.8814,14.8455,14.8455,175600.0
2011-09-08 11:45:00,20.65,20.66,20.57,20.57,291800.0,14.8526,14.8598,14.7951,14.7951,291800.0
2011-09-08 11:50:00,20.58,20.61,20.5,20.5,313100.0,14.8023,14.8239,14.7448,14.7448,313100.0
2011-09-08 11:55:00,20.5,20.51,20.45,20.45,171900.0,14.7448,14.752,14.7088,14.7088,171900.0
2011-09-08 12:00:00,20.45,20.45,20.39,20.42,181400.0,14.7088,14.7088,14.6656,14.6872,181400.0
2011-09-08 12:05:00,20.43,20.45,20.42,20.44,85800.0,14.6944,14.7088,14.6872,14.7016,85800.0
2011-09-08 12:10:00,20.44,20.5,20.43,20.48,78500.0,14.7016,14.7448,14.6944,14.7304,78500.0
2011-09-08 12:15:00,20.48,20.48,20.47,20.48,22200.0,14.7304,14.7304,14.7232,14.7304,22200.0
2011-09-08 12:20:00,20.48,20.48,20.45,20.47,40900.0,14.7304,14.7304,14.7088,14.7232,40900.0
2011-09-08 12:25:00,20.46,20.48,20.43,20.44,210700.0,14.716,14.7304,14.6944,14.7016,210700.0
2011-09-08 12:30:00,20.44,20.44,20.38,20.4,78800.0,14.7016,14.7016,14.6584,14.6728,78800.0
2011-09-08 12:35:00,20.41,20.45,20.4,20.41,70400.0,14.68,14.7088,14.6728,14.68,70400.0
2011-09-08 12:40:00,20.41,20.43,20.38,20.42,52700.0,14.68,14.6944,14.6584,14.6872,52700.0
2011-09-08 12:45:00,20.41,20.44,20.39,20.44,78600.0,14.68,14.7016,14.6656,14.7016,78600.0
2011-09-08 12:50:00,20.43,20.47,20.43,20.46,62000.0,14.6944,14.7232,14.6944,14.716,62000.0
2011-09-08 12:55:00,20.47,20.48,20.43,20.46,223800.0,14.7232,14.7304,14.6944,14.716,223800.0
2011-09-08 13:00:00,20.46,20.47,20.44,20.46,62000.0,14.716,14.7232,14.7016,14.716,62000.0
2011-09-08 13:05:00,20.45,20.47,20.41,20.47,80900.0,14.7088,14.7232,14.68,14.7232,80900.0
2011-09-08 13:10:00,20.46,20.47,20.4,20.41,63500.0,14.716,14.7232,14.6728,14.68,63500.0
2011-09-08 13:15:00,20.4,20.45,20.4,20.45,59700.0,14.6728,14.7088,14.6728,14.7088,59700.0
2011-09-08 13:20:00,20.45,20.45,20.39,20.4,84000.0,14.7088,14.7088,14.6656,14.6728,84000.0
2011-09-08 13:25:00,20.39,20.41,20.39,20.41,75500.0,14.6656,14.68,14.6656,14.68,75500.0
2011-09-08 13:30:00,20.41,20.46,20.23,20.29,378700.0,14.68,14.716,14.5506,14.5937,378700.0
2011-09-08 13:35:00,20.29,20.32,20.26,20.28,87800.0,14.5937,14.6153,14.5721,14.5865,87800.0
2011-09-08 13:40:00,20.28,20.28,20.13,20.14,225700.0,14.5865,14.5865,14.4786,14.4858,225700.0
2011-09-08 13:45:00,20.14,20.18,20.1,20.14,290800.0,14.4858,14.5146,14.4571,14.4858,290800.0
2011-09-08 13:50:00,20.14,20.16,20.1,20.14,201700.0,14.4858,14.5002,14.4571,14.4858,201700.0
2011-09-08 13:55:00,20.16,20.16,20.11,20.13,128500.0,14.5002,14.5002,14.4642,14.4786,128500.0
2011-09-08 14:00:00,20.12,20.16,20.08,20.16,197600.0,14.4714,14.5002,14.4427,14.5002,197600.0
2011-09-08 14:05:00,20.15,20.17,20.11,20.14,161200.0,14.493,14.5074,14.4642,14.4858,161200.0
2011-09-08 14:10:00,20.13,20.14,20.08,20.1,111000.0,14.4786,14.4858,14.4427,14.4571,111000.0
2011-09-08 14:15:00,20.12,20.15,20.1,20.1,122700.0,14.4714,14.493,14.4571,14.4571,122700.0
2011-09-08 14:20:00,20.11,20.11,20.05,20.06,108700.0,14.4642,14.4642,14.4211,14.4283,108700.0
2011-09-08 14:25:00,20.06,20.07,20.0,20.05,178200.0,14.4283,14.4355,14.3851,14.4211,178200.0
2011-09-08 14:30:00,20.04,20.1,20.01,20.09,207400.0,14.4139,14.4571,14.3923,14.4499,207400.0
2011-09-08 14:35:00,20.09,20.12,20.06,20.06,123800.0,14.4499,14.4714,14.4283,14.4283,123800.0
2011-09-08 14:40:00,20.07,20.1,20.03,20.06,98900.0,14.4355,14.4571,14.4067,14.4283,98900.0
2011-09-08 14:45:00,20.06,20.09,20.03,20.05,135100.0,14.4283,14.4499,14.4067,14.4211,135100.0
2011-09-08 14:50:00,20.06,20.11,20.03,20.05,149400.0,14.4283,14.4642,14.4067,14.4211,149400.0
2011-09-08 14:55:00,20.05,20.1,20.04,20.1,94900.0,14.4211,14.4571,14.4139,14.4571,94900.0
2011-09-08 15:00:00,20.1,20.11,20.07,20.09,176900.0,14.4571,14.4642,14.4355,14.4499,176900.0
2011-09-08 15:05:00,20.09,20.1,20.05,20.1,178600.0,14.4499,14.4571,14.4211,14.4571,178600.0
2011-09-08 15:10:00,20.09,20.1,20.05,20.07,230200.0,14.4499,14.4571,14.4211,14.4355,230200.0
2011-09-08 15:15:00,20.07,20.11,20.05,20.1,136900.0,14.4355,14.4642,14.4211,14.4571,136900.0
2011-09-08 15:20:00,20.1,20.14,20.09,20.13,178200.0,14.4571,14.4858,14.4499,14.4786,178200.0
2011-09-08 15:25:00,20.13,20.16,20.09,20.16,140600.0,14.4786,14.5002,14.4499,14.5002,140600.0
2011-09-08 15:30:00,20.16,20.18,20.11,20.17,252900.0,14.5002,14.5146,14.4642,14.5074,252900.0
2011-09-08 15:35:00,20.17,20.18,20.13,20.17,219100.0,14.5074,14.5146,14.4786,14.5074,219100.0
2011-09-08 15:40:00,20.17,20.24,20.17,20.23,284200.0,14.5074,14.5578,14.5074,14.5506,284200.0
2011-09-08 15:45:00,20.24,20.24,20.19,20.23,295500.0,14.5578,14.5578,14.5218,14.5506,295500.0
2011-09-08 15:50:00,20.23,20.23,20.16,20.17,258800.0,14.5506,14.5506,14.5002,14.5074,258800.0
2011-09-08 15:55:00,20.16,20.18,20.11,20.12,831400.0,14.5002,14.5146,14.4642,14.4714,831400.0
2011-09-09 09:30:00,19.97,20.1,19.82,19.88,248800.0,14.3636,14.4571,14.2557,14.2988,248800.0
2011-09-09 09:35:00,19.88,19.88,19.74,19.82,139900.0,14.2988,14.2988,14.1981,14.2557,139900.0
2011-09-09 09:40:00,19.82,19.82,19.65,19.74,155000.0,14.2557,14.2557,14.1334,14.1981,155000.0
2011-09-09 09:45:00,19.73,19.97,19.72,19.96,178800.0,14.1909,14.3636,14.1837,14.3564,178800.0
2011-09-09 09:50:00,19.96,19.96,19.77,19.9,120400.0,14.3564,14.3564,14.2197,14.3132,120400.0
2011-09-09 09:55:00,19.9,19.96,19.79,19.82,105700.0,14.3132,14.3564,14.2341,14.2557,105700.0
2011-09-09 10:00:00,19.81,19.95,19.81,19.92,141100.0,14.2485,14.3492,14.2485,14.3276,141100.0
2011-09-09 10:05:00,19.93,19.95,19.85,19.86,82800.0,14.3348,14.3492,14.2772,14.2844,82800.0
2011-09-09 10:10:00,19.87,19.91,19.84,19.88,68200.0,14.2916,14.3204,14.27,14.2988,68200.0
2011-09-09 10:15:00,19.88,19.97,19.88,19.96,92900.0,14.2988,14.3636,14.2988,14.3564,92900.0
2011-09-09 10:20:00,19.95,20.0,19.9,20.0,80700.0,14.3492,14.3851,14.3132,14.3851,80700.0
2011-09-09 10:25:00,20.0,20.12,20.0,20.11,140200.0,14.3851,14.4714,14.3851,14.4642,140200.0
2011-09-09 10:30:00,20.11,20.12,20.01,20.01,119400.0,14.4642,14.4714,14.3923,14.3923,119400.0
2011-09-09 10:35:00,20.01,20.05,19.97,20.05,97900.0,14.3923,14.4211,14.3636,14.4211,97900.0
2011-09-09 10:40:00,20.05,20.1,20.01,20.07,82400.0,14.4211,14.4571,14.3923,14.4355,82400.0
2011-09-09 10:45:00,20.07,20.16,20.06,20.14,92900.0,14.4355,14.5002,14.4283,14.4858,92900.0
2011-09-09 10:50:00,20.15,20.19,20.14,20.17,157000.0,14.493,14.5218,14.4858,14.5074,157000.0
2011-09-09 10:55:00,20.17,20.18,20.1,20.12,126200.0,14.5074,14.5146,14.4571,14.4714,126200.0
2011-09-09 11:00:00,20.11,20.17,20.09,20.14,114500.0,14.4642,14.5074,14.4499,14.4858,114500.0
2011-09-09 11:05:00,20.14,20.19,20.14,20.18,112700.0,14.4858,14.5218,14.4858,14.5146,112700.0
2011-09-09 11:10:00,20.19,20.28,20.02,20.06,236000.0,14.5218,14.5865,14.3995,14.4283,236000.0
2011-09-09 11:15:00,20.05,20.07,19.96,20.0,302900.0,14.4211,14.4355,14.3564,14.3851,302900.0
2011-09-09 11:20:00,19.99,20.0,19.81,19.9,191400.0,14.3779,14.3851,14.2485,14.3132,191400.0
2011-09-09 11:25:00,19.9,19.9,19.8,19.82,135800.0,14.3132,14.3132,14.2413,14.2557,135800.0
2011-09-09 11:30:00,19.82,19.84,19.78,19.79,292200.0,14.2557,14.27,14.2269,14.2341,292200.0
2011-09-09 11:35:00,19.79,19.79,19.74,19.76,227700.0,14.2341,14.2341,14.1981,14.2125,227700.0
2011-09-09 11:40:00,19.76,19.76,19.65,19.67,261200.0,14.2125,14.2125,14.1334,14.1478,261200.0
2011-09-09 11:45:00,19.67,19.68,19.59,19.59,308800.0,14.1478,14.155,14.0902,14.0902,308800.0
2011-09-09 11:50:00,19.58,19.64,19.53,19.62,223900.0,14.083,14.1262,14.0471,14.1118,223900.0
2011-09-09 11:55:00,19.62,19.65,19.6,19.61,85000.0,14.1118,14.1334,14.0974,14.1046,85000.0
2011-09-09 12:00:00,19.62,19.65,19.59,19.63,107600.0,14.1118,14.1334,14.0902,14.119,107600.0
2011-09-09 12:05:00,19.63,19.64,19.6,19.6,63000.0,14.119,14.1262,14.0974,14.0974,63000.0
2011-09-09 12:10:00,19.6,19.66,19.59,19.65,371700.0,14.0974,14.1406,14.0902,14.1334,371700.0
2011-09-09 12:15:00,19.65,19.73,19.65,19.73,127200.0,14.1334,14.1909,14.1334,14.1909,127200.0
2011-09-09 12:20:00,19.72,19.81,19.72,19.8,200600.0,14.1837,14.2485,14.1837,14.2413,200600.0
2011-09-09 12:25:00,19.8,19.8,19.79,19.79,140600.0,14.2413,14.2413,14.2341,14.2341,140600.0
2011-09-09 12:30:00,19.79,19.79,19.72,19.72,203200.0,14.2341,14.2341,14.1837,14.1837,203200.0
2011-09-09 12:35:00,19.72,19.78,19.71,19.77,127400.0,14.1837,14.2269,14.1765,14.2197,127400.0
2011-09-09 12:40:00,19.77,19.82,19.77,19.8,307100.0,14.2197,14.2557,14.2197,14.2413,307100.0
2011-09-09 12:45:00,19.8,19.85,19.8,19.84,143600.0,14.2413,14.2772,14.2413,14.27,143600.0
2011-09-09 12:50:00,19.83,19.83,19.78,19.79,70300.0,14.2629,14.2629,14.2269,14.2341,70300.0
2011-09-09 12:55:00,19.79,19.96,19.79,19.95,346400.0,14.2341,14.3564,14.2341,14.3492,346400.0
2011-09-09 13:00:00,19.94,19.94,19.86,19.87,133500.0,14.342,14.342,14.2844,14.2916,133500.0
2011-09-09 13:05:00,19.89,20.0,19.88,19.98,108000.0,14.306,14.3851,14.2988,14.3707,108000.0
2011-09-09 13:10:00,19.97,20.07,19.95,20.05,123700.0,14.3636,14.4355,14.3492,14.4211,123700.0
2011-09-09 13:15:00,20.05,20.09,19.99,20.01,109300.0,14.4211,14.4499,14.3779,14.3923,109300.0
2011-09-09 13:20:00,20.0,20.03,19.94,19.95,130800.0,14.3851,14.4067,14.342,14.3492,130800.0
2011-09-09 13:25:00,19.95,20.02,19.95,20.02,103600.0,14.3492,14.3995,14.3492,14.3995,103600.0
2011-09-09 13:30:00,20.02,20.02,19.94,19.95,173100.0,14.3995,14.3995,14.342,14.3492,173100.0
2011-09-09 13:35:00,19.95,20.0,19.93,19.98,235700.0,14.3492,14.3851,14.3348,14.3707,235700.0
2011-09-09 13:40:00,19.98,20.05,19.97,20.05,191500.0,14.3707,14.4211,14.3636,14.4211,191500.0
2011-09-09 13:45:00,20.04,20.06,19.98,19.98,238800.0,14.4139,14.4283,14.3707,14.3707,238800.0
2011-09-09 13:50:00,19.98,20.08,19.97,20.08,218400.0,14.3707,14.4427,14.3636,14.4427,218400.0
2011-09-09 13:55:00,20.08,20.12,20.07,20.1,268000.0,14.4427,14.4714,14.4355,14.4571,268000.0
2011-09-09 14:00:00,20.1,20.15,20.08,20.14,181300.0,14.4571,14.493,14.4427,14.4858,181300.0
2011-09-09 14:05:00,20.14,20.23,20.14,20.22,303700.0,14.4858,14.5506,14.4858,14.5434,303700.0
2011-09-09 14:10:00,20.23,20.23,20.11,20.12,173000.0,14.5506,14.5506,14.4642,14.4714,173000.0
2011-09-09 14:15:00,20.11,20.12,20.05,20.05,297500.0,14.4642,14.4714,14.4211,14.4211,297500.0
2011-09-09 14:20:00,20.05,20.08,20.05,20.07,169600.0,14.4211,14.4427,14.4211,14.4355,169600.0
2011-09-09 14:25:00,20.07,20.08,20.03,20.05,117500.0,14.4355,14.4427,14.4067,14.4211,117500.0
2011-09-09 14:30:00,20.05,20.06,20.01,20.02,160100.0,14.4211,14.4283,14.3923,14.3995,160100.0
2011-09-09 14:35:00,20.02,20.04,19.98,20.01,182700.0,14.3995,14.4139,14.3707,14.3923,182700.0
2011-09-09 14:40:00,20.01,20.11,20.0,20.1,156000.0,14.3923,14.4642,14.3851,14.4571,156000.0
2011-09-09 14:45:00,20.09,20.11,19.98,19.98,251000.0,14.4499,14.4642,14.3707,14.3707,251000.0
2011-09-09 14:50:00,19.98,19.98,19.94,19.95,177200.0,14.3707,14.3707,14.342,14.3492,177200.0
2011-09-09 14:55:00,19.95,19.95,19.89,19.94,361900.0,14.3492,14.3492,14.306,14.342,361900.0
2011-09-09 15:00:00,19.93,19.94,19.87,19.94,229200.0,14.3348,14.342,14.2916,14.342,229200.0
2011-09-09 15:05:00,19.94,19.99,19.93,19.99,254100.0,14.342,14.3779,14.3348,14.3779,254100.0
2011-09-09 15:10:00,19.99,20.0,19.94,19.99,173800.0,14.3779,14.3851,14.342,14.3779,173800.0
2011-09-09 15:15:00,19.98,20.04,19.95,20.03,351900.0,14.3707,14.4139,14.3492,14.4067,351900.0
2011-09-09 15:20:00,20.03,20.07,19.98,19.99,205000.0,14.4067,14.4355,14.3707,14.3779,205000.0
2011-09-09 15:25:00,19.98,20.0,19.91,19.91,142000.0,14.3707,14.3851,14.3204,14.3204,142000.0
2011-09-09 15:30:00,19.92,19.97,19.89,19.92,253000.0,14.3276,14.3636,14.306,14.3276,253000.0
2011-09-09 15:35:00,19.92,19.99,19.89,19.99,240400.0,14.3276,14.3779,14.306,14.3779,240400.0
2011-09-09 15:40:00,20.0,20.0,19.93,19.95,312300.0,14.3851,14.3851,14.3348,14.3492,312300.0
2011-09-09 15:45:00,19.96,20.04,19.94,20.02,362800.0,14.3564,14.4139,14.342,14.3995,362800.0
2011-09-09 15:50:00,20.02,20.04,19.98,20.01,496700.0,14.3995,14.4139,14.3707,14.3923,496700.0
2011-09-09 15:55:00,20.01,20.02,19.92,19.93,695900.0,14.3923,14.3995,14.3276,14.3348,695900.0
2011-09-12 09:30:00,19.61,19.91,19.58,19.9,205600.0,14.1046,14.3204,14.083,14.3132,205600.0
2011-09-12 09:35:00,19.9,19.98,19.76,19.92,218800.0,14.3132,14.3707,14.2125,14.3276,218800.0
2011-09-12 09:40:00,19.92,19.99,19.88,19.97,145700.0,14.3276,14.3779,14.2988,14.3636,145700.0
2011-09-12 09:45:00,19.96,20.01,19.94,19.95,154200.0,14.3564,14.3923,14.342,14.3492,154200.0
2011-09-12 09:50:00,19.94,20.07,19.9,20.01,162000.0,14.342,14.4355,14.3132,14.3923,162000.0
2011-09-12 09:55:00,20.01,20.16,20.0,20.05,212100.0,14.3923,14.5002,14.3851,14.4211,212100.0
2011-09-12 10:00:00,20.05,20.08,20.0,20.05,186200.0,14.4211,14.4427,14.3851,14.4211,186200.0
2011-09-12 10:05:00,20.05,20.14,20.03,20.05,141100.0,14.4211,14.4858,14.4067,14.4211,141100.0
2011-09-12 10:10:00,20.04,20.05,19.85,19.85,175000.0,14.4139,14.4211,14.2772,14.2772,175000.0
2011-09-12 10:15:00,19.85,19.89,19.77,19.81,181300.0,14.2772,14.306,14.2197,14.2485,181300.0
2011-09-12 10:20:00,19.81,19.91,19.8,19.82,131500.0,14.2485,14.3204,14.2413,14.2557,131500.0
2011-09-12 10:25:00,19.81,19.84,19.77,19.79,127300.0,14.2485,14.27,14.2197,14.2341,127300.0
2011-09-12 10:30:00,19.8,19.83,19.74,19.75,109400.0,14.2413,14.2629,14.1981,14.2053,109400.0
2011-09-12 10:35:00,19.75,19.79,19.71,19.78,83900.0,14.2053,14.2341,14.1765,14.2269,83900.0
2011-09-12 10:40:00,19.77,19.79,19.62,19.66,174000.0,14.2197,14.2341,14.1118,14.1406,174000.0
2011-09-12 10:45:00,19.65,19.66,19.6,19.62,133000.0,14.1334,14.1406,14.0974,14.1118,133000.0
2011-09-12 10:50:00,19.62,19.65,19.6,19.64,76500.0,14.1118,14.1334,14.0974,14.1262,76500.0
2011-09-12 10:55:00,19.63,19.64,19.52,19.55,204600.0,14.119,14.1262,14.0399,14.0615,204600.0
2011-09-12 11:00:00,19.55,19.57,19.51,19.53,123400.0,14.0615,14.0759,14.0327,14.0471,123400.0
2011-09-12 11:05:00,19.54,19.59,19.53,19.56,132100.0,14.0543,14.0902,14.0471,14.0687,132100.0
2011-09-12 11:10:00,19.56,19.57,19.52,19.57,115600.0,14.0687,14.0759,14.0399,14.0759,115600.0
2011-09-12 11:15:00,19.58,19.64,19.57,19.62,64600.0,14.083,14.1262,14.0759,14.1118,64600.0
2011-09-12 11:20:00,19.63,19.66,19.6,19.65,92900.0,14.119,14.1406,14.0974,14.1334,92900.0
2011-09-12 11:25:00,19.65,19.69,19.65,19.66,109300.0,14.1334,14.1622,14.1334,14.1406,109300.0
2011-09-12 11:30:00,19.66,19.69,19.64,19.68,91300.0,14.1406,14.1622,14.1262,14.155,91300.0
2011-09-12 11:35:00,19.67,19.71,19.66,19.71,69600.0,14.1478,14.1765,14.1406,14.1765,69600.0
2011-09-12 11:40:00,19.71,19.74,19.7,19.72,116400.0,14.1765,14.1981,14.1694,14.1837,116400.0
2011-09-12 11:45:00,19.71,19.73,19.62,19.63,49500.0,14.1765,14.1909,14.1118,14.119,49500.0
2011-09-12 11:50:00,19.63,19.64,19.59,19.6,75600.0,14.119,14.1262,14.0902,14.0974,75600.0
2011-09-12 11:55:00,19.61,19.61,19.52,19.53,67800.0,14.1046,14.1046,14.0399,14.0471,67800.0
2011-09-12 12:00:00,19.54,19.62,19.53,19.54,108100.0,14.0543,14.1118,14.0471,14.0543,108100.0
2011-09-12 12:05:00,19.55,19.56,19.5,19.52,69700.0,14.0615,14.0687,14.0255,14.0399,69700.0
2011-09-12 12:10:00,19.52,19.55,19.5,19.51,66800.0,14.0399,14.0615,14.0255,14.0327,66800.0
2011-09-12 12:15:00,19.51,19.55,19.5,19.51,63000.0,14.0327,14.0615,14.0255,14.0327,63000.0
2011-09-12 12:20:00,19.51,19.54,19.5,19.52,74300.0,14.0327,14.0543,14.0255,14.0399,74300.0
2011-09-12 12:25:00,19.53,19.61,19.51,19.61,101900.0,14.0471,14.1046,14.0327,14.1046,101900.0
2011-09-12 12:30:00,19.6,19.6,19.5,19.54,94700.0,14.0974,14.0974,14.0255,14.0543,94700.0
2011-09-12 12:35:00,19.54,19.54,19.49,19.5,55300.0,14.0543,14.0543,14.0183,14.0255,55300.0
2011-09-12 12:40:00,19.49,19.5,19.46,19.48,65900.0,14.0183,14.0255,13.9967,14.0111,65900.0
2011-09-12 12:45:00,19.48,19.5,19.48,19.48,36500.0,14.0111,14.0255,14.0111,14.0111,36500.0
2011-09-12 12:50:00,19.48,19.54,19.48,19.52,60500.0,14.0111,14.0543,14.0111,14.0399,60500.0
2011-09-12 12:55:00,19.52,19.53,19.49,19.52,52000.0,14.0399,14.0471,14.0183,14.0399,52000.0
2011-09-12 13:00:00,19.53,19.59,19.5,19.56,101700.0,14.0471,14.0902,14.0255,14.0687,101700.0
2011-09-12 13:05:00,19.57,19.61,19.5,19.53,97900.0,14.0759,14.1046,14.0255,14.0471,97900.0
2011-09-12 13:10:00,19.53,19.56,19.51,19.54,69500.0,14.0471,14.0687,14.0327,14.0543,69500.0
2011-09-12 13:15:00,19.54,19.55,19.5,19.53,102100.0,14.0543,14.0615,14.0255,14.0471,102100.0
2011-09-12 13:20:00,19.53,19.53,19.48,19.49,54800.0,14.0471,14.0471,14.0111,14.0183,54800.0
2011-09-12 13:25:00,19.49,19.5,19.46,19.46,57700.0,14.0183,14.0255,13.9967,13.9967,57700.0
2011-09-12 13:30:00,19.46,19.47,19.4,19.43,139000.0,13.9967,14.0039,13.9536,13.9752,139000.0
2011-09-12 13:35:00,19.42,19.43,19.37,19.41,57100.0,13.968,13.9752,13.932,13.9608,57100.0
2011-09-12 13:40:00,19.4,19.41,19.37,19.4,143600.0,13.9536,13.9608,13.932,13.9536,143600.0
2011-09-12 13:45:00,19.41,19.45,19.38,19.42,204100.0,13.9608,13.9895,13.9392,13.968,204100.0
2011-09-12 13:50:00,19.42,19.44,19.4,19.41,185100.0,13.968,13.9823,13.9536,13.9608,185100.0
2011-09-12 13:55:00,19.41,19.42,19.39,19.4,105000.0,13.9608,13.968,13.9464,13.9536,105000.0
2011-09-12 14:00:00,19.4,19.41,19.32,19.33,157600.0,13.9536,13.9608,13.896,13.9032,157600.0
2011-09-12 14:05:00,19.33,19.37,19.26,19.35,174600.0,13.9032,13.932,13.8529,13.9176,174600.0
2011-09-12 14:10:00,19.35,19.36,19.3,19.34,123200.0,13.9176,13.9248,13.8817,13.9104,123200.0
2011-09-12 14:15:00,19.35,19.38,19.32,19.33,78500.0,13.9176,13.9392,13.896,13.9032,78500.0
2011-09-12 14:20:00,19.32,19.4,19.32,19.36,111200.0,13.896,13.9536,13.896,13.9248,111200.0
2011-09-12 14:25:00,19.37,19.39,19.33,19.35,98300.0,13.932,13.9464,13.9032,13.9176,98300.0
2011-09-12 14:30:00,19.36,19.41,19.34,19.4,107600.0,13.9248,13.9608,13.9104,13.9536,107600.0
2011-09-12 14:35:00,19.4,19.54,19.39,19.54,421700.0,13.9536,14.0543,13.9464,14.0543,421700.0
2011-09-12 14:40:00,19.54,19.71,19.53,19.67,286300.0,14.0543,14.1765,14.0471,14.1478,286300.0
2011-09-12 14:45:00,19.66,19.67,19.55,19.59,148200.0,14.1406,14.1478,14.0615,14.0902,148200.0
2011-09-12 14:50:00,19.59,19.59,19.55,19.55,110100.0,14.0902,14.0902,14.0615,14.0615,110100.0
2011-09-12 14:55:00,19.54,19.56,19.49,19.53,84400.0,14.0543,14.0687,14.0183,14.0471,84400.0
2011-09-12 15:00:00,19.53,19.57,19.48,19.52,117000.0,14.0471,14.0759,14.0111,14.0399,117000.0
2011-09-12 15:05:00,19.53,19.57,19.48,19.49,121200.0,14.0471,14.0759,14.0111,14.0183,121200.0
2011-09-12 15:10:00,19.49,19.57,19.48,19.5,112800.0,14.0183,14.0759,14.0111,14.0255,112800.0
2011-09-12 15:15:00,19.51,19.53,19.44,19.51,81900.0,14.0327,14.0471,13.9823,14.0327,81900.0
2011-09-12 15:20:00,19.5,19.61,19.45,19.61,115200.0,14.0255,14.1046,13.9895,14.1046,115200.0
2011-09-12 15:25:00,19.62,19.62,19.58,19.62,185400.0,14.1118,14.1118,14.083,14.1118,185400.0
2011-09-12 15:30:00,19.62,19.72,19.61,19.68,253400.0,14.1118,14.1837,14.1046,14.155,253400.0
2011-09-12 15:35:00,19.67,19.69,19.6,19.69,188400.0,14.1478,14.1622,14.0974,14.1622,188400.0
2011-09-12 15:40:00,19.69,19.73,19.65,19.73,235500.0,14.1622,14.1909,14.1334,14.1909,235500.0
2011-09-12 15:45:00,19.73,19.8,19.72,19.78,325700.0,14.1909,14.2413,14.1837,14.2269,325700.0
2011-09-12 15:50:00,19.79,19.98,19.78,19.91,469000.0,14.2341,14.3707,14.2269,14.3204,469000.0
2011-09-12 15:55:00,19.9,19.98,19.9,19.97,658300.0,14.3132,14.3707,14.3132,14.3636,658300.0
2011-09-13 09:30:00,20.13,20.15,19.97,20.04,159700.0,14.4786,14.493,14.3636,14.4139,159700.0
2011-09-13 09:35:00,20.02,20.03,19.88,19.88,109400.0,14.3995,14.4067,14.2988,14.2988,109400.0
2011-09-13 09:40:00,19.89,19.93,19.84,19.88,81900.0,14.306,14.3348,14.27,14.2988,81900.0
2011-09-13 09:45:00,19.87,20.14,19.85,20.14,227800.0,14.2916,14.4858,14.2772,14.4858,227800.0
2011-09-13 09:50:00,20.14,20.26,20.14,20.26,259000.0,14.4858,14.5721,14.4858,14.5721,259000.0
2011-09-13 09:55:00,20.26,20.41,20.23,20.4,251500.0,14.5721,14.68,14.5506,14.6728,251500.0
2011-09-13 10:00:00,20.4,20.43,20.33,20.43,453600.0,14.6728,14.6944,14.6225,14.6944,453600.0
2011-09-13 10:05:00,20.44,20.55,20.44,20.47,297500.0,14.7016,14.7807,14.7016,14.7232,297500.0
2011-09-13 10:10:00,20.48,20.48,20.36,20.37,139600.0,14.7304,14.7304,14.6441,14.6513,139600.0
2011-09-13 10:15:00,20.37,20.38,20.31,20.31,103800.0,14.6513,14.6584,14.6081,14.6081,103800.0
2011-09-13 10:20:00,20.32,20.41,20.3,20.4,225800.0,14.6153,14.68,14.6009,14.6728,225800.0
2011-09-13 10:25:00,20.41,20.44,20.37,20.39,200500.0,14.68,14.7016,14.6513,14.6656,200500.0
2011-09-13 10:30:00,20.39,20.44,20.29,20.31,294500.0,14.6656,14.7016,14.5937,14.6081,294500.0
2011-09-13 10:35:00,20.31,20.34,20.25,20.3,168800.0,14.6081,14.6297,14.5649,14.6009,168800.0
2011-09-13 10:40:00,20.3,20.32,20.27,20.32,115800.0,14.6009,14.6153,14.5793,14.6153,115800.0
2011-09-13 10:45:00,20.31,20.36,20.28,20.29,128500.0,14.6081,14.6441,14.5865,14.5937,128500.0
2011-09-13 10:50:00,20.29,20.35,20.21,20.24,99000.0,14.5937,14.6369,14.5362,14.5578,99000.0
2011-09-13 10:55:00,20.25,20.28,20.21,20.24,84100.0,14.5649,14.5865,14.5362,14.5578,84100.0
2011-09-13 11:00:00,20.23,20.29,20.2,20.21,144400.0,14.5506,14.5937,14.529,14.5362,144400.0
2011-09-13 11:05:00,20.2,20.22,20.18,20.21,92100.0,14.529,14.5434,14.5146,14.5362,92100.0
2011-09-13 11:10:00,20.21,20.25,20.2,20.24,65500.0,14.5362,14.5649,14.529,14.5578,65500.0
2011-09-13 11:15:00,20.24,20.26,20.2,20.2,161600.0,14.5578,14.5721,14.529,14.529,161600.0
2011-09-13 11:20:00,20.2,20.21,20.18,20.18,80200.0,14.529,14.5362,14.5146,14.5146,80200.0
2011-09-13 11:25:00,20.18,20.18,20.11,20.18,90200.0,14.5146,14.5146,14.4642,14.5146,90200.0
2011-09-13 11:30:00,20.19,20.2,20.12,20.16,216000.0,14.5218,14.529,14.4714,14.5002,216000.0
2011-09-13 11:35:00,20.16,20.21,20.14,20.19,165800.0,14.5002,14.5362,14.4858,14.5218,165800.0
2011-09-13 11:40:00,20.19,20.2,20.15,20.18,139500.0,14.5218,14.529,14.493,14.5146,139500.0
2011-09-13 11:45:00,20.18,20.21,20.16,20.2,251400.0,14.5146,14.5362,14.5002,14.529,251400.0
2011-09-13 11:50:00,20.2,20.22,20.2,20.21,106300.0,14.529,14.5434,14.529,14.5362,106300.0
2011-09-13 11:55:00,20.21,20.23,20.2,20.2,64600.0,14.5362,14.5506,14.529,14.529,64600.0
2011-09-13 12:00:00,20.2,20.22,20.19,20.2,254700.0,14.529,14.5434,14.5218,14.529,254700.0
2011-09-13 12:05:00,20.2,20.28,20.2,20.27,62900.0,14.529,14.5865,14.529,14.5793,62900.0
2011-09-13 12:10:00,20.27,20.28,20.22,20.26,89100.0,14.5793,14.5865,14.5434,14.5721,89100.0
2011-09-13 12:15:00,20.27,20.29,20.26,20.27,73000.0,14.5793,14.5937,14.5721,14.5793,73000.0
2011-09-13 12:20:00,20.28,20.3,20.27,20.28,62500.0,14.5865,14.6009,14.5793,14.5865,62500.0
2011-09-13 12:25:00,20.28,20.32,20.26,20.31,83300.0,14.5865,14.6153,14.5721,14.6081,83300.0
2011-09-13 12:30:00,20.3,20.31,20.27,20.29,109000.0,14.6009,14.6081,14.5793,14.5937,109000.0
2011-09-13 12:35:00,20.29,20.34,20.29,20.32,65500.0,14.5937,14.6297,14.5937,14.6153,65500.0
2011-09-13 12:40:00,20.32,20.34,20.3,20.33,42100.0,14.6153,14.6297,14.6009,14.6225,42100.0
2011-09-13 12:45:00,20.33,20.39,20.32,20.36,84400.0,14.6225,14.6656,14.6153,14.6441,84400.0
2011-09-13 12:50:00,20.37,20.4,20.37,20.39,70700.0,14.6513,14.6728,14.6513,14.6656,70700.0
2011-09-13 12:55:00,20.39,20.47,20.37,20.46,192100.0,14.6656,14.7232,14.6513,14.716,192100.0
2011-09-13 13:00:00,20.45,20.5,20.45,20.49,124000.0,14.7088,14.7448,14.7088,14.7376,124000.0
2011-09-13 13:05:00,20.49,20.53,20.46,20.47,111200.0,14.7376,14.7663,14.716,14.7232,111200.0
2011-09-13 13:10:00,20.47,20.53,20.45,20.52,113900.0,14.7232,14.7663,14.7088,14.7591,113900.0
2011-09-13 13:15:00,20.52,20.54,20.51,20.53,211800.0,14.7591,14.7735,14.752,14.7663,211800.0
2011-09-13 13:20:00,20.53,20.54,20.52,20.52,87600.0,14.7663,14.7735,14.7591,14.7591,87600.0
2011-09-13 13:25:00,20.52,20.54,20.5,20.53,179000.0,14.7591,14.7735,14.7448,14.7663,179000.0
2011-09-13 13:30:00,20.53,20.53,20.51,20.53,169700.0,14.7663,14.7663,14.752,14.7663,169700.0
2011-09-13 13:35:00,20.52,20.56,20.51,20.54,302500.0,14.7591,14.7879,14.752,14.7735,302500.0
2011-09-13 13:40:00,20.54,20.54,20.48,20.52,130100.0,14.7735,14.7735,14.7304,14.7591,130100.0
2011-09-13 13:45:00,20.51,20.55,20.51,20.55,111500.0,14.752,14.7807,14.752,14.7807,111500.0
2011-09-13 13:50:00,20.55,20.57,20.53,20.56,81400.0,14.7807,14.7951,14.7663,14.7879,81400.0
2011-09-13 13:55:00,20.56,20.57,20.49,20.51,181000.0,14.7879,14.7951,14.7376,14.752,181000.0
2011-09-13 14:00:00,20.52,20.54,20.5,20.53,188900.0,14.7591,14.7735,14.7448,14.7663,188900.0
2011-09-13 14:05:00,20.54,20.59,20.52,20.58,258800.0,14.7735,14.8095,14.7591,14.8023,258800.0
2011-09-13 14:10:00,20.58,20.59,20.52,20.56,138200.0,14.8023,14.8095,14.7591,14.7879,138200.0
2011-09-13 14:15:00,20.55,20.61,20.55,20.6,185400.0,14.7807,14.8239,14.7807,14.8167,185400.0
2011-09-13 14:20:00,20.6,20.71,20.59,20.71,172300.0,14.8167,14.8958,14.8095,14.8958,172300.0
2011-09-13 14:25:00,20.7,20.71,20.66,20.71,199200.0,14.8886,14.8958,14.8598,14.8958,199200.0
2011-09-13 14:30:00,20.71,20.73,20.7,20.71,121300.0,14.8958,14.9102,14.8886,14.8958,121300.0
2011-09-13 14:35:00,20.7,20.72,20.67,20.67,82600.0,14.8886,14.903,14.867,14.867,82600.0
2011-09-13 14:40:00,20.66,20.69,20.64,20.64,74900.0,14.8598,14.8814,14.8455,14.8455,74900.0
2011-09-13 14:45:00,20.64,20.66,20.55,20.57,188900.0,14.8455,14.8598,14.7807,14.7951,188900.0
2011-09-13 14:50:00,20.57,20.59,20.56,20.57,127600.0,14.7951,14.8095,14.7879,14.7951,127600.0
2011-09-13 14:55:00,20.57,20.6,20.5,20.57,345000.0,14.7951,14.8167,14.7448,14.7951,345000.0
2011-09-13 15:00:00,20.57,20.61,20.55,20.6,142800.0,14.7951,14.8239,14.7807,14.8167,142800.0
2011-09-13 15:05:00,20.59,20.6,20.51,20.55,132600.0,14.8095,14.8167,14.752,14.7807,132600.0
2011-09-13 15:10:00,20.54,20.55,20.5,20.51,172300.0,14.7735,14.7807,14.7448,14.752,172300.0
2011-09-13 15:15:00,20.5,20.5,20.36,20.37,304500.0,14.7448,14.7448,14.6441,14.6513,304500.0
2011-09-13 15:20:00,20.37,20.43,20.34,20.42,212300.0,14.6513,14.6944,14.6297,14.6872,212300.0
2011-09-13 15:25:00,20.43,20.47,20.36,20.46,163200.0,14.6944,14.7232,14.6441,14.716,163200.0
2011-09-13 15:30:00,20.47,20.53,20.44,20.52,252600.0,14.7232,14.7663,14.7016,14.7591,252600.0
2011-09-13 15:35:00,20.52,20.53,20.45,20.46,172000.0,14.7591,14.7663,14.7088,14.716,172000.0
2011-09-13 15:40:00,20.46,20.53,20.41,20.51,194500.0,14.716,14.7663,14.68,14.752,194500.0
2011-09-13 15:45:00,20.51,20.54,20.46,20.47,244500.0,14.752,14.7735,14.716,14.7232,244500.0
2011-09-13 15:50:00,20.48,20.48,20.4,20.41,322300.0,14.7304,14.7304,14.6728,14.68,322300.0
2011-09-13 15:55:00,20.41,20.46,20.41,20.45,528100.0,14.68,14.716,14.68,14.7088,528100.0
2011-09-14 09:30:00,20.61,20.71,20.51,20.54,134500.0,14.8239,14.8958,14.752,14.7735,134500.0
2011-09-14 09:35:00,20.54,20.66,20.48,20.48,150600.0,14.7735,14.8598,14.7304,14.7304,150600.0
2011-09-14 09:40:00,20.47,20.57,20.44,20.52,116100.0,14.7232,14.7951,14.7016,14.7591,116100.0
2011-09-14 09:45:00,20.54,20.62,20.49,20.54,112700.0,14.7735,14.8311,14.7376,14.7735,112700.0
2011-09-14 09:50:00,20.55,20.6,20.47,20.49,79400.0,14.7807,14.8167,14.7232,14.7376,79400.0
2011-09-14 09:55:00,20.47,20.56,20.46,20.47,73300.0,14.7232,14.7879,14.716,14.7232,73300.0
2011-09-14 10:00:00,20.47,20.49,20.4,20.46,163500.0,14.7232,14.7376,14.6728,14.716,163500.0
2011-09-14 10:05:00,20.46,20.49,20.4,20.41,87800.0,14.716,14.7376,14.6728,14.68,87800.0
2011-09-14 10:10:00,20.41,20.5,20.41,20.45,69600.0,14.68,14.7448,14.68,14.7088,69600.0
2011-09-14 10:15:00,20.45,20.45,20.24,20.25,284500.0,14.7088,14.7088,14.5578,14.5649,284500.0
2011-09-14 10:20:00,20.25,20.3,20.14,20.25,259400.0,14.5649,14.6009,14.4858,14.5649,259400.0
2011-09-14 10:25:00,20.25,20.38,20.24,20.29,203500.0,14.5649,14.6584,14.5578,14.5937,203500.0
2011-09-14 10:30:00,20.3,20.36,20.24,20.32,182800.0,14.6009,14.6441,14.5578,14.6153,182800.0
2011-09-14 10:35:00,20.32,20.37,20.27,20.37,350000.0,14.6153,14.6513,14.5793,14.6513,350000.0
2011-09-14 10:40:00,20.37,20.45,20.33,20.33,222500.0,14.6513,14.7088,14.6225,14.6225,222500.0
2011-09-14 10:45:00,20.33,20.39,20.25,20.29,171900.0,14.6225,14.6656,14.5649,14.5937,171900.0
2011-09-14 10:50:00,20.29,20.42,20.29,20.41,130700.0,14.5937,14.6872,14.5937,14.68,130700.0
2011-09-14 10:55:00,20.41,20.45,20.33,20.44,141300.0,14.68,14.7088,14.6225,14.7016,141300.0
2011-09-14 11:00:00,20.43,20.5,20.35,20.48,159700.0,14.6944,14.7448,14.6369,14.7304,159700.0
2011-09-14 11:05:00,20.48,20.59,20.48,20.52,134200.0,14.7304,14.8095,14.7304,14.7591,134200.0
2011-09-14 11:10:00,20.51,20.57,20.48,20.57,106700.0,14.752,14.7951,14.7304,14.7951,106700.0
2011-09-14 11:15:00,20.57,20.58,20.51,20.52,147200.0,14.7951,14.8023,14.752,14.7591,147200.0
2011-09-14 11:20:00,20.52,20.61,20.51,20.6,58200.0,14.7591,14.8239,14.752,14.8167,58200.0
2011-09-14 11:25:00,20.6,20.66,20.57,20.65,101400.0,14.8167,14.8598,14.7951,14.8526,101400.0
2011-09-14 11:30:00,20.65,20.65,20.59,20.59,111600.0,14.8526,14.8526,14.8095,14.8095,111600.0
2011-09-14 11:35:00,20.59,20.66,20.58,20.66,55400.0,14.8095,14.8598,14.8023,14.8598,55400.0
2011-09-14 11:40:00,20.65,20.65,20.54,20.55,80800.0,14.8526,14.8526,14.7735,14.7807,80800.0
2011-09-14 11:45:00,20.55,20.56,20.51,20.55,82300.0,14.7807,14.7879,14.752,14.7807,82300.0
2011-09-14 11:50:00,20.55,20.65,20.55,20.64,57800.0,14.7807,14.8526,14.7807,14.8455,57800.0
2011-09-14 11:55:00,20.62,20.63,20.58,20.6,73500.0,14.8311,14.8383,14.8023,14.8167,73500.0
2011-09-14 12:00:00,20.6,20.63,20.56,20.57,59500.0,14.8167,14.8383,14.7879,14.7951,59500.0
2011-09-14 12:05:00,20.57,20.58,20.52,20.54,78400.0,14.7951,14.8023,14.7591,14.7735,78400.0
2011-09-14 12:10:00,20.54,20.56,20.51,20.51,48700.0,14.7735,14.7879,14.752,14.752,48700.0
2011-09-14 12:15:00,20.51,20.53,20.48,20.5,61900.0,14.752,14.7663,14.7304,14.7448,61900.0
2011-09-14 12:20:00,20.5,20.51,20.48,20.5,26800.0,14.7448,14.752,14.7304,14.7448,26800.0
2011-09-14 12:25:00,20.49,20.56,20.49,20.54,42900.0,14.7376,14.7879,14.7376,14.7735,42900.0
2011-09-14 12:30:00,20.55,20.6,20.55,20.6,40400.0,14.7807,14.8167,14.7807,14.8167,40400.0
2011-09-14 12:35:00,20.6,20.67,20.59,20.66,68300.0,14.8167,14.867,14.8095,14.8598,68300.0
2011-09-14 12:40:00,20.66,20.67,20.6,20.62,94900.0,14.8598,14.867,14.8167,14.8311,94900.0
2011-09-14 12:45:00,20.62,20.64,20.59,20.59,44800.0,14.8311,14.8455,14.8095,14.8095,44800.0
2011-09-14 12:50:00,20.59,20.6,20.52,20.54,35400.0,14.8095,14.8167,14.7591,14.7735,35400.0
2011-09-14 12:55:00,20.54,20.6,20.54,20.56,66800.0,14.7735,14.8167,14.7735,14.7879,66800.0
2011-09-14 13:00:00,20.56,20.62,20.56,20.61,21700.0,14.7879,14.8311,14.7879,14.8239,21700.0
2011-09-14 13:05:00,20.61,20.67,20.61,20.65,45600.0,14.8239,14.867,14.8239,14.8526,45600.0
2011-09-14 13:10:00,20.65,20.68,20.65,20.66,55200.0,14.8526,14.8742,14.8526,14.8598,55200.0
2011-09-14 13:15:00,20.66,20.67,20.63,20.67,47100.0,14.8598,14.867,14.8383,14.867,47100.0
2011-09-14 13:20:00,20.67,20.69,20.63,20.64,56500.0,14.867,14.8814,14.8383,14.8455,56500.0
2011-09-14 13:25:00,20.64,20.65,20.61,20.64,41200.0,14.8455,14.8526,14.8239,14.8455,41200.0
2011-09-14 13:30:00,20.64,20.64,20.62,20.63,33200.0,14.8455,14.8455,14.8311,14.8383,33200.0
2011-09-14 13:35:00,20.64,20.73,20.62,20.73,102900.0,14.8455,14.9102,14.8311,14.9102,102900.0
2011-09-14 13:40:00,20.73,20.75,20.7,20.72,108700.0,14.9102,14.9246,14.8886,14.903,108700.0
2011-09-14 13:45:00,20.71,20.71,20.69,20.7,75100.0,14.8958,14.8958,14.8814,14.8886,75100.0
2011-09-14 13:50:00,20.7,20.73,20.67,20.67,132900.0,14.8886,14.9102,14.867,14.867,132900.0
2011-09-14 13:55:00,20.68,20.68,20.58,20.6,189500.0,14.8742,14.8742,14.8023,14.8167,189500.0
2011-09-14 14:00:00,20.6,20.71,20.6,20.7,223100.0,14.8167,14.8958,14.8167,14.8886,223100.0
2011-09-14 14:05:00,20.7,20.78,20.7,20.74,195300.0,14.8886,14.9462,14.8886,14.9174,195300.0
2011-09-14 14:10:00,20.74,20.77,20.69,20.7,161900.0,14.9174,14.939,14.8814,14.8886,161900.0
2011-09-14 14:15:00,20.7,20.79,20.7,20.78,136800.0,14.8886,14.9533,14.8886,14.9462,136800.0
2011-09-14 14:20:00,20.78,20.81,20.76,20.76,74600.0,14.9462,14.9677,14.9318,14.9318,74600.0
2011-09-14 14:25:00,20.76,20.76,20.7,20.73,62700.0,14.9318,14.9318,14.8886,14.9102,62700.0
2011-09-14 14:30:00,20.73,20.75,20.71,20.73,82700.0,14.9102,14.9246,14.8958,14.9102,82700.0
2011-09-14 14:35:00,20.72,20.76,20.72,20.75,42100.0,14.903,14.9318,14.903,14.9246,42100.0
2011-09-14 14:40:00,20.75,20.8,20.75,20.79,162700.0,14.9246,14.9605,14.9246,14.9533,162700.0
2011-09-14 14:45:00,20.78,20.79,20.73,20.75,74100.0,14.9462,14.9533,14.9102,14.9246,74100.0
2011-09-14 14:50:00,20.75,20.79,20.74,20.78,64600.0,14.9246,14.9533,14.9174,14.9462,64600.0
2011-09-14 14:55:00,20.79,20.8,20.76,20.78,118800.0,14.9533,14.9605,14.9318,14.9462,118800.0
2011-09-14 15:00:00,20.78,20.87,20.78,20.86,192000.0,14.9462,15.0109,14.9462,15.0037,192000.0
2011-09-14 15:05:00,20.86,20.87,20.84,20.87,118600.0,15.0037,15.0109,14.9893,15.0109,118600.0
2011-09-14 15:10:00,20.87,20.89,20.86,20.88,142400.0,15.0109,15.0253,15.0037,15.0181,142400.0
2011-09-14 15:15:00,20.88,20.96,20.88,20.94,155600.0,15.0181,15.0756,15.0181,15.0612,155600.0
2011-09-14 15:20:00,20.94,20.97,20.92,20.96,125300.0,15.0612,15.0828,15.0468,15.0756,125300.0
2011-09-14 15:25:00,20.96,21.09,20.96,21.04,323400.0,15.0756,15.1691,15.0756,15.1332,323400.0
2011-09-14 15:30:00,21.03,21.1,21.0,21.03,232000.0,15.126,15.1763,15.1044,15.126,232000.0
2011-09-14 15:35:00,21.02,21.05,20.99,20.99,190700.0,15.1188,15.1403,15.0972,15.0972,190700.0
2011-09-14 15:40:00,20.99,21.0,20.91,20.91,409400.0,15.0972,15.1044,15.0397,15.0397,409400.0
2011-09-14 15:45:00,20.92,20.95,20.77,20.83,617800.0,15.0468,15.0684,14.939,14.9821,617800.0
2011-09-14 15:50:00,20.82,20.9,20.81,20.83,415500.0,14.9749,15.0325,14.9677,14.9821,415500.0
2011-09-14 15:55:00,20.83,20.85,20.77,20.79,776900.0,14.9821,14.9965,14.939,14.9533,776900.0
2011-09-15 09:30:00,21.02,21.15,20.94,21.09,216500.0,15.1188,15.2123,15.0612,15.1691,216500.0
2011-09-15 09:35:00,21.1,21.13,21.04,21.11,160800.0,15.1763,15.1979,15.1332,15.1835,160800.0
2011-09-15 09:40:00,21.11,21.12,20.98,21.06,157800.0,15.1835,15.1907,15.09,15.1475,157800.0
2011-09-15 09:45:00,21.06,21.1,20.98,21.03,175400.0,15.1475,15.1763,15.09,15.126,175400.0
2011-09-15 09:50:00,21.04,21.04,20.96,20.96,133100.0,15.1332,15.1332,15.0756,15.0756,133100.0
2011-09-15 09:55:00,20.96,21.02,20.94,20.98,200000.0,15.0756,15.1188,15.0612,15.09,200000.0
2011-09-15 10:00:00,20.99,21.1,20.97,21.09,168200.0,15.0972,15.1763,15.0828,15.1691,168200.0
2011-09-15 10:05:00,21.09,21.15,21.03,21.04,138100.0,15.1691,15.2123,15.126,15.1332,138100.0
2011-09-15 10:10:00,21.04,21.05,21.01,21.02,95200.0,15.1332,15.1403,15.1116,15.1188,95200.0
2011-09-15 10:15:00,21.02,21.11,20.98,21.1,102700.0,15.1188,15.1835,15.09,15.1763,102700.0
2011-09-15 10:20:00,21.11,21.11,21.02,21.03,90600.0,15.1835,15.1835,15.1188,15.126,90600.0
2011-09-15 10:25:00,21.02,21.06,20.98,20.99,57700.0,15.1188,15.1475,15.09,15.0972,57700.0
2011-09-15 10:30:00,20.98,20.98,20.91,20.95,111600.0,15.09,15.09,15.0397,15.0684,111600.0
2011-09-15 10:35:00,20.96,20.96,20.89,20.94,74200.0,15.0756,15.0756,15.0253,15.0612,74200.0
2011-09-15 10:40:00,20.93,20.97,20.93,20.96,73300.0,15.054,15.0828,15.054,15.0756,73300.0
2011-09-15 10:45:00,20.95,20.98,20.92,20.95,44200.0,15.0684,15.09,15.0468,15.0684,44200.0
2011-09-15 10:50:00,20.95,20.96,20.86,20.89,69700.0,15.0684,15.0756,15.0037,15.0253,69700.0
2011-09-15 10:55:00,20.89,20.95,20.84,20.87,100200.0,15.0253,15.0684,14.9893,15.0109,100200.0
2011-09-15 11:00:00,20.87,20.89,20.82,20.88,96700.0,15.0109,15.0253,14.9749,15.0181,96700.0
2011-09-15 11:05:00,20.87,20.92,20.87,20.91,89800.0,15.0109,15.0468,15.0109,15.0397,89800.0
2011-09-15 11:10:00,20.92,20.96,20.9,20.9,58800.0,15.0468,15.0756,15.0325,15.0325,58800.0
2011-09-15 11:15:00,20.9,20.98,20.9,20.95,58300.0,15.0325,15.09,15.0325,15.0684,58300.0
2011-09-15 11:20:00,20.95,21.01,20.95,20.99,57200.0,15.0684,15.1116,15.0684,15.0972,57200.0
2011-09-15 11:25:00,21.0,21.0,20.92,20.99,58000.0,15.1044,15.1044,15.0468,15.0972,58000.0
2011-09-15 11:30:00,21.0,21.01,20.97,20.98,106900.0,15.1044,15.1116,15.0828,15.09,106900.0
2011-09-15 11:35:00,20.98,21.0,20.95,20.98,63700.0,15.09,15.1044,15.0684,15.09,63700.0
2011-09-15 11:40:00,20.98,21.0,20.94,20.98,70700.0,15.09,15.1044,15.0612,15.09,70700.0
2011-09-15 11:45:00,20.97,20.99,20.95,20.96,108700.0,15.0828,15.0972,15.0684,15.0756,108700.0
2011-09-15 11:50:00,20.97,20.98,20.94,20.94,64500.0,15.0828,15.09,15.0612,15.0612,64500.0
2011-09-15 11:55:00,20.95,20.95,20.89,20.93,68200.0,15.0684,15.0684,15.0253,15.054,68200.0
2011-09-15 12:00:00,20.94,20.98,20.92,20.98,58100.0,15.0612,15.09,15.0468,15.09,58100.0
2011-09-15 12:05:00,20.97,21.0,20.93,20.97,74600.0,15.0828,15.1044,15.054,15.0828,74600.0
2011-09-15 12:10:00,20.97,21.01,20.94,20.97,62100.0,15.0828,15.1116,15.0612,15.0828,62100.0
2011-09-15 12:15:00,20.97,21.02,20.96,20.99,69200.0,15.0828,15.1188,15.0756,15.0972,69200.0
2011-09-15 12:20:00,21.0,21.0,20.92,20.93,33000.0,15.1044,15.1044,15.0468,15.054,33000.0
2011-09-15 12:25:00,20.93,20.95,20.9,20.91,43800.0,15.054,15.0684,15.0325,15.0397,43800.0
2011-09-15 12:30:00,20.92,20.97,20.91,20.96,65700.0,15.0468,15.0828,15.0397,15.0756,65700.0
2011-09-15 12:35:00,20.96,21.01,20.95,20.98,37200.0,15.0756,15.1116,15.0684,15.09,37200.0
2011-09-15 12:40:00,20.98,21.01,20.97,21.0,36200.0,15.09,15.1116,15.0828,15.1044,36200.0
2011-09-15 12:45:00,20.99,21.0,20.95,20.98,40500.0,15.0972,15.1044,15.0684,15.09,40500.0
2011-09-15 12:50:00,20.98,20.99,20.93,20.93,24800.0,15.09,15.0972,15.054,15.054,24800.0
2011-09-15 12:55:00,20.93,20.95,20.93,20.95,19100.0,15.054,15.0684,15.054,15.0684,19100.0
2011-09-15 13:00:00,20.95,20.98,20.93,20.98,33400.0,15.0684,15.09,15.054,15.09,33400.0
2011-09-15 13:05:00,20.98,20.99,20.97,20.98,43000.0,15.09,15.0972,15.0828,15.09,43000.0
2011-09-15 13:10:00,20.98,21.0,20.97,20.99,52100.0,15.09,15.1044,15.0828,15.0972,52100.0
2011-09-15 13:15:00,20.99,21.01,20.96,20.96,43400.0,15.0972,15.1116,15.0756,15.0756,43400.0
2011-09-15 13:20:00,20.97,21.0,20.96,20.99,30400.0,15.0828,15.1044,15.0756,15.0972,30400.0
2011-09-15 13:25:00,20.99,21.0,20.93,20.94,20800.0,15.0972,15.1044,15.054,15.0612,20800.0
2011-09-15 13:30:00,20.93,20.94,20.92,20.94,36600.0,15.054,15.0612,15.0468,15.0612,36600.0
2011-09-15 13:35:00,20.94,20.95,20.92,20.94,28300.0,15.0612,15.0684,15.0468,15.0612,28300.0
2011-09-15 13:40:00,20.94,20.99,20.94,20.98,33000.0,15.0612,15.0972,15.0612,15.09,33000.0
2011-09-15 13:45:00,20.99,21.01,20.96,20.99,139300.0,15.0972,15.1116,15.0756,15.0972,139300.0
2011-09-15 13:50:00,20.99,21.01,20.97,21.0,77900.0,15.0972,15.1116,15.0828,15.1044,77900.0
2011-09-15 13:55:00,20.99,21.03,20.97,21.03,56600.0,15.0972,15.126,15.0828,15.126,56600.0
2011-09-15 14:00:00,21.03,21.06,21.03,21.04,128000.0,15.126,15.1475,15.126,15.1332,128000.0
2011-09-15 14:05:00,21.04,21.05,21.01,21.03,100600.0,15.1332,15.1403,15.1116,15.126,100600.0
2011-09-15 14:10:00,21.02,21.09,21.02,21.05,105600.0,15.1188,15.1691,15.1188,15.1403,105600.0
2011-09-15 14:15:00,21.05,21.1,21.03,21.05,76800.0,15.1403,15.1763,15.126,15.1403,76800.0
2011-09-15 14:20:00,21.05,21.05,21.01,21.01,57700.0,15.1403,15.1403,15.1116,15.1116,57700.0
2011-09-15 14:25:00,21.01,21.07,21.0,21.04,105200.0,15.1116,15.1547,15.1044,15.1332,105200.0
2011-09-15 14:30:00,21.04,21.08,21.03,21.08,109200.0,15.1332,15.1619,15.126,15.1619,109200.0
2011-09-15 14:35:00,21.08,21.08,21.05,21.07,65700.0,15.1619,15.1619,15.1403,15.1547,65700.0
2011-09-15 14:40:00,21.07,21.1,21.06,21.1,50500.0,15.1547,15.1763,15.1475,15.1763,50500.0
2011-09-15 14:45:00,21.1,21.13,21.09,21.13,71900.0,15.1763,15.1979,15.1691,15.1979,71900.0
2011-09-15 14:50:00,21.13,21.15,21.1,21.14,60200.0,15.1979,15.2123,15.1763,15.2051,60200.0
2011-09-15 14:55:00,21.14,21.17,21.13,21.13,67800.0,15.2051,15.2267,15.1979,15.1979,67800.0
2011-09-15 15:00:00,21.13,21.16,21.11,21.13,115800.0,15.1979,15.2195,15.1835,15.1979,115800.0
2011-09-15 15:05:00,21.12,21.15,21.11,21.12,57800.0,15.1907,15.2123,15.1835,15.1907,57800.0
2011-09-15 15:10:00,21.12,21.12,21.08,21.11,112700.0,15.1907,15.1907,15.1619,15.1835,112700.0
2011-09-15 15:15:00,21.1,21.11,21.05,21.05,132100.0,15.1763,15.1835,15.1403,15.1403,132100.0
2011-09-15 15:20:00,21.06,21.11,21.04,21.1,85600.0,15.1475,15.1835,15.1332,15.1763,85600.0
2011-09-15 15:25:00,21.09,21.09,21.01,21.05,139000.0,15.1691,15.1691,15.1116,15.1403,139000.0
2011-09-15 15:30:00,21.05,21.14,21.04,21.14,108800.0,15.1403,15.2051,15.1332,15.2051,108800.0
2011-09-15 15:35:00,21.14,21.15,21.09,21.13,113700.0,15.2051,15.2123,15.1691,15.1979,113700.0
2011-09-15 15:40:00,21.14,21.19,21.09,21.19,158400.0,15.2051,15.241,15.1691,15.241,158400.0
2011-09-15 15:45:00,21.19,21.21,21.11,21.19,258800.0,15.241,15.2554,15.1835,15.241,258800.0
2011-09-15 15:50:00,21.19,21.2,21.14,21.17,224500.0,15.241,15.2482,15.2051,15.2267,224500.0
2011-09-15 15:55:00,21.17,21.19,21.14,21.19,553900.0,15.2267,15.241,15.2051,15.241,553900.0
2011-09-16 09:30:00,21.26,21.3,20.96,21.24,2036700.0,15.2914,15.3202,15.0756,15.277,2036700.0
2011-09-16 09:35:00,21.24,21.24,21.11,21.17,220500.0,15.277,15.277,15.1835,15.2267,220500.0
2011-09-16 09:40:00,21.18,21.26,21.17,21.2,121900.0,15.2339,15.2914,15.2267,15.2482,121900.0
2011-09-16 09:45:00,21.21,21.3,21.2,21.28,86500.0,15.2554,15.3202,15.2482,15.3058,86500.0
2011-09-16 09:50:00,21.28,21.34,21.25,21.34,173400.0,15.3058,15.3489,15.2842,15.3489,173400.0
2011-09-16 09:55:00,21.34,21.35,21.2,21.21,133400.0,15.3489,15.3561,15.2482,15.2554,133400.0
2011-09-16 10:00:00,21.21,21.24,21.07,21.11,229200.0,15.2554,15.277,15.1547,15.1835,229200.0
2011-09-16 10:05:00,21.11,21.11,21.04,21.07,116800.0,15.1835,15.1835,15.1332,15.1547,116800.0
2011-09-16 10:10:00,21.06,21.13,21.03,21.13,184700.0,15.1475,15.1979,15.126,15.1979,184700.0
2011-09-16 10:15:00,21.12,21.15,21.11,21.14,150400.0,15.1907,15.2123,15.1835,15.2051,150400.0
2011-09-16 10:20:00,21.14,21.15,20.98,20.99,95100.0,15.2051,15.2123,15.09,15.0972,95100.0
2011-09-16 10:25:00,20.99,21.06,20.94,20.95,94100.0,15.0972,15.1475,15.0612,15.0684,94100.0
2011-09-16 10:30:00,20.94,20.98,20.88,20.98,185100.0,15.0612,15.09,15.0181,15.09,185100.0
2011-09-16 10:35:00,20.98,20.99,20.87,20.87,162900.0,15.09,15.0972,15.0109,15.0109,162900.0
2011-09-16 10:40:00,20.87,20.91,20.77,20.77,222300.0,15.0109,15.0397,14.939,14.939,222300.0
2011-09-16 10:45:00,20.78,20.85,20.76,20.84,310600.0,14.9462,14.9965,14.9318,14.9893,310600.0
2011-09-16 10:50:00,20.84,20.89,20.78,20.81,128000.0,14.9893,15.0253,14.9462,14.9677,128000.0
2011-09-16 10:55:00,20.81,20.86,20.75,20.85,86900.0,14.9677,15.0037,14.9246,14.9965,86900.0
2011-09-16 11:00:00,20.86,20.88,20.82,20.86,95900.0,15.0037,15.0181,14.9749,15.0037,95900.0
2011-09-16 11:05:00,20.87,20.9,20.81,20.84,65500.0,15.0109,15.0325,14.9677,14.9893,65500.0
2011-09-16 11:10:00,20.85,20.9,20.83,20.84,96100.0,14.9965,15.0325,14.9821,14.9893,96100.0
2011-09-16 11:15:00,20.84,20.87,20.81,20.85,36100.0,14.9893,15.0109,14.9677,14.9965,36100.0
2011-09-16 11:20:00,20.85,20.85,20.74,20.76,55800.0,14.9965,14.9965,14.9174,14.9318,55800.0
2011-09-16 11:25:00,20.74,20.8,20.72,20.78,129300.0,14.9174,14.9605,14.903,14.9462,129300.0
2011-09-16 11:30:00,20.78,20.8,20.68,20.8,97800.0,14.9462,14.9605,14.8742,14.9605,97800.0
2011-09-16 11:35:00,20.79,20.83,20.76,20.8,85300.0,14.9533,14.9821,14.9318,14.9605,85300.0
2011-09-16 11:40:00,20.8,20.88,20.78,20.87,56000.0,14.9605,15.0181,14.9462,15.0109,56000.0
2011-09-16 11:45:00,20.88,20.91,20.84,20.85,42700.0,15.0181,15.0397,14.9893,14.9965,42700.0
2011-09-16 11:50:00,20.85,20.89,20.83,20.86,70700.0,14.9965,15.0253,14.9821,15.0037,70700.0
2011-09-16 11:55:00,20.86,20.88,20.83,20.84,65100.0,15.0037,15.0181,14.9821,14.9893,65100.0
2011-09-16 12:00:00,20.85,20.87,20.83,20.83,52700.0,14.9965,15.0109,14.9821,14.9821,52700.0
2011-09-16 12:05:00,20.83,20.86,20.82,20.85,48800.0,14.9821,15.0037,14.9749,14.9965,48800.0
2011-09-16 12:10:00,20.84,20.86,20.81,20.81,39800.0,14.9893,15.0037,14.9677,14.9677,39800.0
2011-09-16 12:15:00,20.81,20.87,20.81,20.85,71800.0,14.9677,15.0109,14.9677,14.9965,71800.0
2011-09-16 12:20:00,20.85,20.85,20.79,20.83,43700.0,14.9965,14.9965,14.9533,14.9821,43700.0
2011-09-16 12:25:00,20.82,20.88,20.82,20.86,62400.0,14.9749,15.0181,14.9749,15.0037,62400.0
2011-09-16 12:30:00,20.87,20.9,20.85,20.9,41500.0,15.0109,15.0325,14.9965,15.0325,41500.0
2011-09-16 12:35:00,20.9,20.98,20.89,20.97,61200.0,15.0325,15.09,15.0253,15.0828,61200.0
2011-09-16 12:40:00,20.97,20.98,20.93,20.94,25100.0,15.0828,15.09,15.054,15.0612,25100.0
2011-09-16 12:45:00,20.94,21.0,20.94,20.97,62400.0,15.0612,15.1044,15.0612,15.0828,62400.0
2011-09-16 12:50:00,20.98,21.0,20.97,20.98,54600.0,15.09,15.1044,15.0828,15.09,54600.0
2011-09-16 12:55:00,20.99,21.01,20.97,20.98,40000.0,15.0972,15.1116,15.0828,15.09,40000.0
2011-09-16 13:00:00,20.97,20.98,20.91,20.91,50800.0,15.0828,15.09,15.0397,15.0397,50800.0
2011-09-16 13:05:00,20.91,20.94,20.87,20.87,72200.0,15.0397,15.0612,15.0109,15.0109,72200.0
2011-09-16 13:10:00,20.87,20.91,20.86,20.88,71100.0,15.0109,15.0397,15.0037,15.0181,71100.0
2011-09-16 13:15:00,20.88,20.93,20.87,20.88,60300.0,15.0181,15.054,15.0109,15.0181,60300.0
2011-09-16 13:20:00,20.88,20.92,20.86,20.91,45900.0,15.0181,15.0468,15.0037,15.0397,45900.0
2011-09-16 13:25:00,20.91,20.92,20.89,20.9,31900.0,15.0397,15.0468,15.0253,15.0325,31900.0
2011-09-16 13:30:00,20.9,20.91,20.82,20.82,67400.0,15.0325,15.0397,14.9749,14.9749,67400.0
2011-09-16 13:35:00,20.82,20.82,20.76,20.8,163800.0,14.9749,14.9749,14.9318,14.9605,163800.0
2011-09-16 13:40:00,20.8,20.84,20.8,20.83,49600.0,14.9605,14.9893,14.9605,14.9821,49600.0
2011-09-16 13:45:00,20.83,20.85,20.81,20.82,34700.0,14.9821,14.9965,14.9677,14.9749,34700.0
2011-09-16 13:50:00,20.83,20.86,20.82,20.84,37000.0,14.9821,15.0037,14.9749,14.9893,37000.0
2011-09-16 13:55:00,20.85,20.9,20.84,20.87,59800.0,14.9965,15.0325,14.9893,15.0109,59800.0
2011-09-16 14:00:00,20.87,20.93,20.87,20.9,57500.0,15.0109,15.054,15.0109,15.0325,57500.0
2011-09-16 14:05:00,20.9,20.93,20.89,20.91,41400.0,15.0325,15.054,15.0253,15.0397,41400.0
2011-09-16 14:10:00,20.91,20.96,20.9,20.91,36900.0,15.0397,15.0756,15.0325,15.0397,36900.0
2011-09-16 14:15:00,20.92,20.94,20.89,20.92,61800.0,15.0468,15.0612,15.0253,15.0468,61800.0
2011-09-16 14:20:00,20.93,20.93,20.89,20.9,42300.0,15.054,15.054,15.0253,15.0325,42300.0
2011-09-16 14:25:00,20.9,20.92,20.9,20.91,47700.0,15.0325,15.0468,15.0325,15.0397,47700.0
2011-09-16 14:30:00,20.91,20.94,20.9,20.93,43100.0,15.0397,15.0612,15.0325,15.054,43100.0
2011-09-16 14:35:00,20.94,20.98,20.94,20.98,45100.0,15.0612,15.09,15.0612,15.09,45100.0
2011-09-16 14:40:00,20.98,20.98,20.93,20.94,56500.0,15.09,15.09,15.054,15.0612,56500.0
2011-09-16 14:45:00,20.93,20.95,20.92,20.95,63400.0,15.054,15.0684,15.0468,15.0684,63400.0
2011-09-16 14:50:00,20.94,20.97,20.94,20.96,85700.0,15.0612,15.0828,15.0612,15.0756,85700.0
2011-09-16 14:55:00,20.96,21.01,20.96,21.0,81800.0,15.0756,15.1116,15.0756,15.1044,81800.0
2011-09-16 15:00:00,21.01,21.01,20.93,20.96,74500.0,15.1116,15.1116,15.054,15.0756,74500.0
2011-09-16 15:05:00,20.96,20.96,20.9,20.9,73100.0,15.0756,15.0756,15.0325,15.0325,73100.0
2011-09-16 15:10:00,20.91,20.94,20.91,20.93,64500.0,15.0397,15.0612,15.0397,15.054,64500.0
2011-09-16 15:15:00,20.93,20.95,20.91,20.92,64900.0,15.054,15.0684,15.0397,15.0468,64900.0
2011-09-16 15:20:00,20.92,20.93,20.84,20.88,118400.0,15.0468,15.054,14.9893,15.0181,118400.0
2011-09-16 15:25:00,20.87,20.93,20.87,20.88,150000.0,15.0109,15.054,15.0109,15.0181,150000.0
2011-09-16 15:30:00,20.88,20.93,20.87,20.92,134600.0,15.0181,15.054,15.0109,15.0468,134600.0
2011-09-16 15:35:00,20.92,20.93,20.88,20.9,94700.0,15.0468,15.054,15.0181,15.0325,94700.0
2011-09-16 15:40:00,20.9,21.01,20.9,21.01,241000.0,15.0325,15.1116,15.0325,15.1116,241000.0
2011-09-16 15:45:00,21.01,21.1,21.01,21.05,444800.0,15.1116,15.1763,15.1116,15.1403,444800.0
2011-09-16 15:50:00,21.05,21.12,21.03,21.12,538900.0,15.1403,15.1907,15.126,15.1907,538900.0
2011-09-16 15:55:00,21.12,21.16,21.11,21.14,831900.0,15.1907,15.2195,15.1835,15.2051,831900.0
2011-09-19 09:30:00,20.59,20.65,20.42,20.48,298300.0,14.8095,14.8526,14.6872,14.7304,298300.0
2011-09-19 09:35:00,20.49,20.51,20.44,20.46,118700.0,14.7376,14.752,14.7016,14.716,118700.0
2011-09-19 09:40:00,20.46,20.46,20.31,20.32,255100.0,14.716,14.716,14.6081,14.6153,255100.0
2011-09-19 09:45:00,20.32,20.33,20.23,20.25,115500.0,14.6153,14.6225,14.5506,14.5649,115500.0
2011-09-19 09:50:00,20.24,20.26,20.2,20.26,130200.0,14.5578,14.5721,14.529,14.5721,130200.0
2011-09-19 09:55:00,20.25,20.26,20.18,20.19,302300.0,14.5649,14.5721,14.5146,14.5218,302300.0
2011-09-19 10:00:00,20.18,20.25,20.18,20.22,120400.0,14.5146,14.5649,14.5146,14.5434,120400.0
2011-09-19 10:05:00,20.21,20.24,20.2,20.23,248600.0,14.5362,14.5578,14.529,14.5506,248600.0
2011-09-19 10:10:00,20.23,20.23,20.15,20.19,163500.0,14.5506,14.5506,14.493,14.5218,163500.0
2011-09-19 10:15:00,20.18,20.21,20.15,20.21,411200.0,14.5146,14.5362,14.493,14.5362,411200.0
2011-09-19 10:20:00,20.2,20.21,20.12,20.15,294800.0,14.529,14.5362,14.4714,14.493,294800.0
2011-09-19 10:25:00,20.15,20.21,20.14,20.21,246500.0,14.493,14.5362,14.4858,14.5362,246500.0
2011-09-19 10:30:00,20.21,20.26,20.21,20.26,150900.0,14.5362,14.5721,14.5362,14.5721,150900.0
2011-09-19 10:35:00,20.26,20.38,20.26,20.3,441200.0,14.5721,14.6584,14.5721,14.6009,441200.0
2011-09-19 10:40:00,20.3,20.31,20.25,20.25,232400.0,14.6009,14.6081,14.5649,14.5649,232400.0
2011-09-19 10:45:00,20.25,20.38,20.25,20.38,172300.0,14.5649,14.6584,14.5649,14.6584,172300.0
2011-09-19 10:50:00,20.36,20.39,20.34,20.36,186800.0,14.6441,14.6656,14.6297,14.6441,186800.0
2011-09-19 10:55:00,20.36,20.4,20.35,20.36,397900.0,14.6441,14.6728,14.6369,14.6441,397900.0
2011-09-19 11:00:00,20.36,20.42,20.35,20.4,290300.0,14.6441,14.6872,14.6369,14.6728,290300.0
2011-09-19 11:05:00,20.41,20.44,20.4,20.44,366900.0,14.68,14.7016,14.6728,14.7016,366900.0
2011-09-19 11:10:00,20.44,20.44,20.39,20.42,344600.0,14.7016,14.7016,14.6656,14.6872,344600.0
2011-09-19 11:15:00,20.43,20.44,20.37,20.37,196000.0,14.6944,14.7016,14.6513,14.6513,196000.0
2011-09-19 11:20:00,20.37,20.4,20.37,20.39,176500.0,14.6513,14.6728,14.6513,14.6656,176500.0
2011-09-19 11:25:00,20.39,20.4,20.36,20.37,301100.0,14.6656,14.6728,14.6441,14.6513,301100.0
2011-09-19 11:30:00,20.37,20.37,20.34,20.35,188400.0,14.6513,14.6513,14.6297,14.6369,188400.0
2011-09-19 11:35:00,20.36,20.39,20.34,20.36,97100.0,14.6441,14.6656,14.6297,14.6441,97100.0
2011-09-19 11:40:00,20.36,20.39,20.3,20.38,227700.0,14.6441,14.6656,14.6009,14.6584,227700.0
2011-09-19 11:45:00,20.37,20.41,20.37,20.39,128200.0,14.6513,14.68,14.6513,14.6656,128200.0
2011-09-19 11:50:00,20.4,20.4,20.35,20.37,105700.0,14.6728,14.6728,14.6369,14.6513,105700.0
2011-09-19 11:55:00,20.37,20.4,20.36,20.37,152900.0,14.6513,14.6728,14.6441,14.6513,152900.0
2011-09-19 12:00:00,20.38,20.43,20.38,20.42,89900.0,14.6584,14.6944,14.6584,14.6872,89900.0
2011-09-19 12:05:00,20.42,20.45,20.39,20.39,193100.0,14.6872,14.7088,14.6656,14.6656,193100.0
2011-09-19 12:10:00,20.4,20.4,20.35,20.36,83200.0,14.6728,14.6728,14.6369,14.6441,83200.0
2011-09-19 12:15:00,20.36,20.39,20.33,20.34,76100.0,14.6441,14.6656,14.6225,14.6297,76100.0
2011-09-19 12:20:00,20.34,20.35,20.31,20.34,56600.0,14.6297,14.6369,14.6081,14.6297,56600.0
2011-09-19 12:25:00,20.33,20.35,20.31,20.34,90700.0,14.6225,14.6369,14.6081,14.6297,90700.0
2011-09-19 12:30:00,20.34,20.34,20.3,20.33,51600.0,14.6297,14.6297,14.6009,14.6225,51600.0
2011-09-19 12:35:00,20.33,20.34,20.31,20.34,43100.0,14.6225,14.6297,14.6081,14.6297,43100.0
2011-09-19 12:40:00,20.33,20.34,20.32,20.34,46700.0,14.6225,14.6297,14.6153,14.6297,46700.0
2011-09-19 12:45:00,20.33,20.35,20.3,20.3,60800.0,14.6225,14.6369,14.6009,14.6009,60800.0
2011-09-19 12:50:00,20.3,20.34,20.28,20.31,111800.0,14.6009,14.6297,14.5865,14.6081,111800.0
2011-09-19 12:55:00,20.31,20.32,20.27,20.31,122700.0,14.6081,14.6153,14.5793,14.6081,122700.0
2011-09-19 13:00:00,20.31,20.32,20.26,20.28,77700.0,14.6081,14.6153,14.5721,14.5865,77700.0
2011-09-19 13:05:00,20.28,20.31,20.26,20.3,61200.0,14.5865,14.6081,14.5721,14.6009,61200.0
2011-09-19 13:10:00,20.3,20.3,20.25,20.29,59200.0,14.6009,14.6009,14.5649,14.5937,59200.0
2011-09-19 13:15:00,20.28,20.29,20.26,20.27,101500.0,14.5865,14.5937,14.5721,14.5793,101500.0
2011-09-19 13:20:00,20.27,20.3,20.25,20.29,89800.0,14.5793,14.6009,14.5649,14.5937,89800.0
2011-09-19 13:25:00,20.3,20.3,20.28,20.3,113100.0,14.6009,14.6009,14.5865,14.6009,113100.0
2011-09-19 13:30:00,20.3,20.3,20.28,20.3,64700.0,14.6009,14.6009,14.5865,14.6009,64700.0
2011-09-19 13:35:00,20.3,20.3,20.29,20.29,106500.0,14.6009,14.6009,14.5937,14.5937,106500.0
2011-09-19 13:40:00,20.3,20.36,20.29,20.35,185200.0,14.6009,14.6441,14.5937,14.6369,185200.0
2011-09-19 13:45:00,20.35,20.36,20.34,20.35,217800.0,14.6369,14.6441,14.6297,14.6369,217800.0
2011-09-19 13:50:00,20.34,20.35,20.32,20.33,77200.0,14.6297,14.6369,14.6153,14.6225,77200.0
2011-09-19 13:55:00,20.33,20.35,20.32,20.33,72900.0,14.6225,14.6369,14.6153,14.6225,72900.0
2011-09-19 14:00:00,20.32,20.32,20.28,20.28,76700.0,14.6153,14.6153,14.5865,14.5865,76700.0
2011-09-19 14:05:00,20.28,20.35,20.28,20.31,127900.0,14.5865,14.6369,14.5865,14.6081,127900.0
2011-09-19 14:10:00,20.31,20.36,20.3,20.33,197100.0,14.6081,14.6441,14.6009,14.6225,197100.0
2011-09-19 14:15:00,20.33,20.36,20.3,20.32,191400.0,14.6225,14.6441,14.6009,14.6153,191400.0
2011-09-19 14:20:00,20.32,20.35,20.29,20.3,116600.0,14.6153,14.6369,14.5937,14.6009,116600.0
2011-09-19 14:25:00,20.3,20.31,20.27,20.29,95700.0,14.6009,14.6081,14.5793,14.5937,95700.0
2011-09-19 14:30:00,20.29,20.31,20.26,20.28,107700.0,14.5937,14.6081,14.5721,14.5865,107700.0
2011-09-19 14:35:00,20.27,20.32,20.26,20.29,151000.0,14.5793,14.6153,14.5721,14.5937,151000.0
2011-09-19 14:40:00,20.29,20.32,20.26,20.3,184800.0,14.5937,14.6153,14.5721,14.6009,184800.0
2011-09-19 14:45:00,20.29,20.3,20.29,20.3,272400.0,14.5937,14.6009,14.5937,14.6009,272400.0
2011-09-19 14:50:00,20.3,20.33,20.26,20.27,194400.0,14.6009,14.6225,14.5721,14.5793,194400.0
2011-09-19 14:55:00,20.26,20.28,20.25,20.26,196400.0,14.5721,14.5865,14.5649,14.5721,196400.0
2011-09-19 15:00:00,20.26,20.28,20.25,20.25,196100.0,14.5721,14.5865,14.5649,14.5649,196100.0
2011-09-19 15:05:00,20.25,20.28,20.21,20.24,258800.0,14.5649,14.5865,14.5362,14.5578,258800.0
2011-09-19 15:10:00,20.24,20.36,20.23,20.33,328600.0,14.5578,14.6441,14.5506,14.6225,328600.0
2011-09-19 15:15:00,20.32,20.44,20.3,20.36,243700.0,14.6153,14.7016,14.6009,14.6441,243700.0
2011-09-19 15:20:00,20.36,20.5,20.36,20.45,185700.0,14.6441,14.7448,14.6441,14.7088,185700.0
2011-09-19 15:25:00,20.45,20.47,20.4,20.47,188500.0,14.7088,14.7232,14.6728,14.7232,188500.0
2011-09-19 15:30:00,20.47,20.55,20.47,20.51,238200.0,14.7232,14.7807,14.7232,14.752,238200.0
2011-09-19 15:35:00,20.51,20.59,20.48,20.56,172900.0,14.752,14.8095,14.7304,14.7879,172900.0
2011-09-19 15:40:00,20.56,20.59,20.52,20.57,188300.0,14.7879,14.8095,14.7591,14.7951,188300.0
2011-09-19 15:45:00,20.58,20.59,20.46,20.49,286800.0,14.8023,14.8095,14.716,14.7376,286800.0
2011-09-19 15:50:00,20.49,20.51,20.44,20.46,325400.0,14.7376,14.752,14.7016,14.716,325400.0
2011-09-19 15:55:00,20.45,20.5,20.4,20.43,1067900.0,14.7088,14.7448,14.6728,14.6944,1067900.0
2011-09-20 09:30:00,20.45,20.62,20.45,20.48,197000.0,14.7088,14.8311,14.7088,14.7304,197000.0
2011-09-20 09:35:00,20.47,20.5,20.42,20.47,110400.0,14.7232,14.7448,14.6872,14.7232,110400.0
2011-09-20 09:40:00,20.48,20.48,20.4,20.43,97800.0,14.7304,14.7304,14.6728,14.6944,97800.0
2011-09-20 09:45:00,20.43,20.43,20.28,20.37,251400.0,14.6944,14.6944,14.5865,14.6513,251400.0
2011-09-20 09:50:00,20.38,20.38,20.28,20.33,112200.0,14.6584,14.6584,14.5865,14.6225,112200.0
2011-09-20 09:55:00,20.33,20.35,20.29,20.32,136300.0,14.6225,14.6369,14.5937,14.6153,136300.0
2011-09-20 10:00:00,20.32,20.36,20.31,20.35,100500.0,14.6153,14.6441,14.6081,14.6369,100500.0
2011-09-20 10:05:00,20.35,20.36,20.25,20.26,92600.0,14.6369,14.6441,14.5649,14.5721,92600.0
2011-09-20 10:10:00,20.27,20.32,20.24,20.3,175000.0,14.5793,14.6153,14.5578,14.6009,175000.0
2011-09-20 10:15:00,20.3,20.32,20.27,20.31,137600.0,14.6009,14.6153,14.5793,14.6081,137600.0
2011-09-20 10:20:00,20.31,20.32,20.28,20.31,73300.0,14.6081,14.6153,14.5865,14.6081,73300.0
2011-09-20 10:25:00,20.31,20.34,20.28,20.28,130800.0,14.6081,14.6297,14.5865,14.5865,130800.0
2011-09-20 10:30:00,20.29,20.33,20.28,20.3,82400.0,14.5937,14.6225,14.5865,14.6009,82400.0
2011-09-20 10:35:00,20.3,20.35,20.29,20.33,211900.0,14.6009,14.6369,14.5937,14.6225,211900.0
2011-09-20 10:40:00,20.34,20.38,20.33,20.38,128400.0,14.6297,14.6584,14.6225,14.6584,128400.0
2011-09-20 10:45:00,20.38,20.4,20.36,20.4,147800.0,14.6584,14.6728,14.6441,14.6728,147800.0
2011-09-20 10:50:00,20.4,20.44,20.37,20.41,191400.0,14.6728,14.7016,14.6513,14.68,191400.0
2011-09-20 10:55:00,20.42,20.42,20.33,20.37,160500.0,14.6872,14.6872,14.6225,14.6513,160500.0
2011-09-20 11:00:00,20.37,20.45,20.37,20.4,161700.0,14.6513,14.7088,14.6513,14.6728,161700.0
2011-09-20 11:05:00,20.41,20.44,20.4,20.43,155400.0,14.68,14.7016,14.6728,14.6944,155400.0
2011-09-20 11:10:00,20.43,20.44,20.4,20.42,219100.0,14.6944,14.7016,14.6728,14.6872,219100.0
2011-09-20 11:15:00,20.42,20.47,20.38,20.4,159300.0,14.6872,14.7232,14.6584,14.6728,159300.0
2011-09-20 11:20:00,20.4,20.4,20.34,20.38,83900.0,14.6728,14.6728,14.6297,14.6584,83900.0
2011-09-20 11:25:00,20.38,20.4,20.35,20.39,75600.0,14.6584,14.6728,14.6369,14.6656,75600.0
2011-09-20 11:30:00,20.39,20.4,20.32,20.37,108300.0,14.6656,14.6728,14.6153,14.6513,108300.0
2011-09-20 11:35:00,20.37,20.38,20.34,20.36,70500.0,14.6513,14.6584,14.6297,14.6441,70500.0
2011-09-20 11:40:00,20.36,20.37,20.33,20.37,132500.0,14.6441,14.6513,14.6225,14.6513,132500.0
2011-09-20 11:45:00,20.37,20.37,20.32,20.34,86900.0,14.6513,14.6513,14.6153,14.6297,86900.0
2011-09-20 11:50:00,20.34,20.41,20.34,20.39,97000.0,14.6297,14.68,14.6297,14.6656,97000.0
2011-09-20 11:55:00,20.39,20.41,20.38,20.39,61600.0,14.6656,14.68,14.6584,14.6656,61600.0
2011-09-20 12:00:00,20.39,20.39,20.33,20.34,99100.0,14.6656,14.6656,14.6225,14.6297,99100.0
2011-09-20 12:05:00,20.34,20.34,20.28,20.31,73800.0,14.6297,14.6297,14.5865,14.6081,73800.0
2011-09-20 12:10:00,20.32,20.33,20.3,20.31,42500.0,14.6153,14.6225,14.6009,14.6081,42500.0
2011-09-20 12:15:00,20.32,20.35,20.32,20.32,43600.0,14.6153,14.6369,14.6153,14.6153,43600.0
2011-09-20 12:20:00,20.33,20.38,20.32,20.37,36400.0,14.6225,14.6584,14.6153,14.6513,36400.0
2011-09-20 12:25:00,20.38,20.4,20.37,20.37,25000.0,14.6584,14.6728,14.6513,14.6513,25000.0
2011-09-20 12:30:00,20.37,20.39,20.35,20.39,62500.0,14.6513,14.6656,14.6369,14.6656,62500.0
2011-09-20 12:35:00,20.39,20.4,20.35,20.36,62000.0,14.6656,14.6728,14.6369,14.6441,62000.0
2011-09-20 12:40:00,20.36,20.38,20.35,20.38,41300.0,14.6441,14.6584,14.6369,14.6584,41300.0
2011-09-20 12:45:00,20.39,20.41,20.38,20.38,26700.0,14.6656,14.68,14.6584,14.6584,26700.0
2011-09-20 12:50:00,20.39,20.45,20.39,20.44,69000.0,14.6656,14.7088,14.6656,14.7016,69000.0
2011-09-20 12:55:00,20.44,20.44,20.39,20.4,137300.0,14.7016,14.7016,14.6656,14.6728,137300.0
2011-09-20 13:00:00,20.4,20.43,20.39,20.41,83800.0,14.6728,14.6944,14.6656,14.68,83800.0
2011-09-20 13:05:00,20.42,20.42,20.39,20.41,64100.0,14.6872,14.6872,14.6656,14.68,64100.0
2011-09-20 13:10:00,20.41,20.43,20.39,20.43,183500.0,14.68,14.6944,14.6656,14.6944,183500.0
2011-09-20 13:15:00,20.43,20.43,20.37,20.38,83200.0,14.6944,14.6944,14.6513,14.6584,83200.0
2011-09-20 13:20:00,20.38,20.38,20.35,20.38,57100.0,14.6584,14.6584,14.6369,14.6584,57100.0
2011-09-20 13:25:00,20.39,20.45,20.36,20.44,127600.0,14.6656,14.7088,14.6441,14.7016,127600.0
2011-09-20 13:30:00,20.44,20.45,20.41,20.41,101900.0,14.7016,14.7088,14.68,14.68,101900.0
2011-09-20 13:35:00,20.41,20.44,20.41,20.42,110100.0,14.68,14.7016,14.68,14.6872,110100.0
2011-09-20 13:40:00,20.41,20.42,20.39,20.39,95600.0,14.68,14.6872,14.6656,14.6656,95600.0
2011-09-20 13:45:00,20.39,20.43,20.37,20.42,87100.0,14.6656,14.6944,14.6513,14.6872,87100.0
2011-09-20 13:50:00,20.41,20.42,20.39,20.41,165100.0,14.68,14.6872,14.6656,14.68,165100.0
2011-09-20 13:55:00,20.41,20.43,20.39,20.41,111100.0,14.68,14.6944,14.6656,14.68,111100.0
2011-09-20 14:00:00,20.41,20.41,20.38,20.4,115700.0,14.68,14.68,14.6584,14.6728,115700.0
2011-09-20 14:05:00,20.4,20.5,20.4,20.49,149300.0,14.6728,14.7448,14.6728,14.7376,149300.0
2011-09-20 14:10:00,20.5,20.5,20.48,20.5,158600.0,14.7448,14.7448,14.7304,14.7448,158600.0
2011-09-20 14:15:00,20.5,20.53,20.48,20.5,109700.0,14.7448,14.7663,14.7304,14.7448,109700.0
2011-09-20 14:20:00,20.5,20.51,20.44,20.46,71300.0,14.7448,14.752,14.7016,14.716,71300.0
2011-09-20 14:25:00,20.46,20.5,20.46,20.48,87400.0,14.716,14.7448,14.716,14.7304,87400.0
2011-09-20 14:30:00,20.48,20.52,20.43,20.44,198200.0,14.7304,14.7591,14.6944,14.7016,198200.0
2011-09-20 14:35:00,20.43,20.47,20.43,20.45,99200.0,14.6944,14.7232,14.6944,14.7088,99200.0
2011-09-20 14:40:00,20.44,20.45,20.42,20.43,143800.0,14.7016,14.7088,14.6872,14.6944,143800.0
2011-09-20 14:45:00,20.43,20.46,20.43,20.44,187200.0,14.6944,14.716,14.6944,14.7016,187200.0
2011-09-20 14:50:00,20.44,20.46,20.42,20.46,117200.0,14.7016,14.716,14.6872,14.716,117200.0
2011-09-20 14:55:00,20.46,20.49,20.44,20.45,110800.0,14.716,14.7376,14.7016,14.7088,110800.0
2011-09-20 15:00:00,20.44,20.46,20.39,20.4,268300.0,14.7016,14.716,14.6656,14.6728,268300.0
2011-09-20 15:05:00,20.41,20.41,20.36,20.37,135500.0,14.68,14.68,14.6441,14.6513,135500.0
2011-09-20 15:10:00,20.38,20.4,20.36,20.36,114700.0,14.6584,14.6728,14.6441,14.6441,114700.0
2011-09-20 15:15:00,20.36,20.38,20.34,20.34,222600.0,14.6441,14.6584,14.6297,14.6297,222600.0
2011-09-20 15:20:00,20.34,20.37,20.32,20.35,263300.0,14.6297,14.6513,14.6153,14.6369,263300.0
2011-09-20 15:25:00,20.36,20.39,20.35,20.38,121100.0,14.6441,14.6656,14.6369,14.6584,121100.0
2011-09-20 15:30:00,20.38,20.4,20.36,20.4,223500.0,14.6584,14.6728,14.6441,14.6728,223500.0
2011-09-20 15:35:00,20.4,20.4,20.37,20.4,165700.0,14.6728,14.6728,14.6513,14.6728,165700.0
2011-09-20 15:40:00,20.4,20.41,20.29,20.3,258100.0,14.6728,14.68,14.5937,14.6009,258100.0
2011-09-20 15:45:00,20.3,20.3,20.22,20.25,366100.0,14.6009,14.6009,14.5434,14.5649,366100.0
2011-09-20 15:50:00,20.25,20.29,20.23,20.27,223200.0,14.5649,14.5937,14.5506,14.5793,223200.0
2011-09-20 15:55:00,20.28,20.28,20.21,20.23,571600.0,14.5865,14.5865,14.5362,14.5506,571600.0
2011-09-21 09:30:00,20.22,20.35,20.21,20.31,148900.0,14.5434,14.6369,14.5362,14.6081,148900.0
2011-09-21 09:35:00,20.32,20.32,20.2,20.2,225800.0,14.6153,14.6153,14.529,14.529,225800.0
2011-09-21 09:40:00,20.2,20.22,20.11,20.12,110000.0,14.529,14.5434,14.4642,14.4714,110000.0
2011-09-21 09:45:00,20.12,20.16,20.09,20.1,98400.0,14.4714,14.5002,14.4499,14.4571,98400.0
2011-09-21 09:50:00,20.09,20.15,20.07,20.1,151600.0,14.4499,14.493,14.4355,14.4571,151600.0
2011-09-21 09:55:00,20.09,20.11,20.02,20.08,165200.0,14.4499,14.4642,14.3995,14.4427,165200.0
2011-09-21 10:00:00,20.08,20.13,19.97,19.99,172800.0,14.4427,14.4786,14.3636,14.3779,172800.0
2011-09-21 10:05:00,20.0,20.02,19.96,19.97,88100.0,14.3851,14.3995,14.3564,14.3636,88100.0
2011-09-21 10:10:00,19.98,20.0,19.93,19.96,181300.0,14.3707,14.3851,14.3348,14.3564,181300.0
2011-09-21 10:15:00,19.95,19.97,19.92,19.92,203500.0,14.3492,14.3636,14.3276,14.3276,203500.0
2011-09-21 10:20:00,19.92,19.96,19.9,19.91,154900.0,14.3276,14.3564,14.3132,14.3204,154900.0
2011-09-21 10:25:00,19.92,19.93,19.88,19.89,107000.0,14.3276,14.3348,14.2988,14.306,107000.0
2011-09-21 10:30:00,19.9,19.91,19.85,19.9,146100.0,14.3132,14.3204,14.2772,14.3132,146100.0
2011-09-21 10:35:00,19.89,19.91,19.87,19.9,173600.0,14.306,14.3204,14.2916,14.3132,173600.0
2011-09-21 10:40:00,19.9,19.91,19.87,19.9,197800.0,14.3132,14.3204,14.2916,14.3132,197800.0
2011-09-21 10:45:00,19.9,19.91,19.87,19.87,107400.0,14.3132,14.3204,14.2916,14.2916,107400.0
2011-09-21 10:50:00,19.87,19.93,19.87,19.9,828600.0,14.2916,14.3348,14.2916,14.3132,828600.0
2011-09-21 10:55:00,19.89,19.93,19.88,19.9,364300.0,14.306,14.3348,14.2988,14.3132,364300.0
2011-09-21 11:00:00,19.9,19.95,19.9,19.93,385600.0,14.3132,14.3492,14.3132,14.3348,385600.0
2011-09-21 11:05:00,19.92,19.94,19.9,19.92,208800.0,14.3276,14.342,14.3132,14.3276,208800.0
2011-09-21 11:10:00,19.92,19.98,19.92,19.93,262300.0,14.3276,14.3707,14.3276,14.3348,262300.0
2011-09-21 11:15:00,19.92,19.94,19.85,19.91,369300.0,14.3276,14.342,14.2772,14.3204,369300.0
2011-09-21 11:20:00,19.91,19.91,19.82,19.82,184500.0,14.3204,14.3204,14.2557,14.2557,184500.0
2011-09-21 11:25:00,19.81,19.87,19.81,19.87,182100.0,14.2485,14.2916,14.2485,14.2916,182100.0
2011-09-21 11:30:00,19.87,19.92,19.86,19.91,87100.0,14.2916,14.3276,14.2844,14.3204,87100.0
2011-09-21 11:35:00,19.91,19.95,19.9,19.94,42400.0,14.3204,14.3492,14.3132,14.342,42400.0
2011-09-21 11:40:00,19.94,19.95,19.92,19.93,80700.0,14.342,14.3492,14.3276,14.3348,80700.0
2011-09-21 11:45:00,19.93,19.95,19.92,19.94,71100.0,14.3348,14.3492,14.3276,14.342,71100.0
2011-09-21 11:50:00,19.94,19.94,19.93,19.94,29200.0,14.342,14.342,14.3348,14.342,29200.0
2011-09-21 11:55:00,19.93,19.94,19.9,19.92,83700.0,14.3348,14.342,14.3132,14.3276,83700.0
2011-09-21 12:00:00,19.91,19.95,19.91,19.95,163200.0,14.3204,14.3492,14.3204,14.3492,163200.0
2011-09-21 12:05:00,19.94,19.95,19.93,19.94,41900.0,14.342,14.3492,14.3348,14.342,41900.0
2011-09-21 12:10:00,19.94,19.95,19.93,19.95,56000.0,14.342,14.3492,14.3348,14.3492,56000.0
2011-09-21 12:15:00,19.95,19.96,19.93,19.93,165800.0,14.3492,14.3564,14.3348,14.3348,165800.0
2011-09-21 12:20:00,19.94,19.95,19.91,19.95,81600.0,14.342,14.3492,14.3204,14.3492,81600.0
2011-09-21 12:25:00,19.94,19.94,19.86,19.9,405300.0,14.342,14.342,14.2844,14.3132,405300.0
2011-09-21 12:30:00,19.89,19.9,19.85,19.88,451800.0,14.306,14.3132,14.2772,14.2988,451800.0
2011-09-21 12:35:00,19.89,19.96,19.85,19.93,220800.0,14.306,14.3564,14.2772,14.3348,220800.0
2011-09-21 12:40:00,19.92,19.95,19.9,19.91,120100.0,14.3276,14.3492,14.3132,14.3204,120100.0
2011-09-21 12:45:00,19.91,19.91,19.73,19.73,237300.0,14.3204,14.3204,14.1909,14.1909,237300.0
2011-09-21 12:50:00,19.73,19.74,19.68,19.73,248100.0,14.1909,14.1981,14.155,14.1909,248100.0
2011-09-21 12:55:00,19.73,19.82,19.73,19.8,264100.0,14.1909,14.2557,14.1909,14.2413,264100.0
2011-09-21 13:00:00,19.8,19.87,19.78,19.82,386800.0,14.2413,14.2916,14.2269,14.2557,386800.0
2011-09-21 13:05:00,19.81,19.95,19.81,19.89,118000.0,14.2485,14.3492,14.2485,14.306,118000.0
2011-09-21 13:10:00,19.89,19.91,19.84,19.88,194600.0,14.306,14.3204,14.27,14.2988,194600.0
2011-09-21 13:15:00,19.88,19.9,19.85,19.85,108800.0,14.2988,14.3132,14.2772,14.2772,108800.0
2011-09-21 13:20:00,19.85,19.91,19.82,19.9,150000.0,14.2772,14.3204,14.2557,14.3132,150000.0
2011-09-21 13:25:00,19.89,19.93,19.89,19.91,113400.0,14.306,14.3348,14.306,14.3204,113400.0
2011-09-21 13:30:00,19.92,19.93,19.88,19.9,58600.0,14.3276,14.3348,14.2988,14.3132,58600.0
2011-09-21 13:35:00,19.91,19.92,19.88,19.9,126500.0,14.3204,14.3276,14.2988,14.3132,126500.0
2011-09-21 13:40:00,19.9,19.92,19.89,19.89,170600.0,14.3132,14.3276,14.306,14.306,170600.0
2011-09-21 13:45:00,19.89,19.92,19.88,19.89,82800.0,14.306,14.3276,14.2988,14.306,82800.0
2011-09-21 13:50:00,19.89,19.9,19.87,19.88,69400.0,14.306,14.3132,14.2916,14.2988,69400.0
2011-09-21 13:55:00,19.87,19.89,19.85,19.88,165400.0,14.2916,14.306,14.2772,14.2988,165400.0
2011-09-21 14:00:00,19.89,19.89,19.85,19.86,208600.0,14.306,14.306,14.2772,14.2844,208600.0
2011-09-21 14:05:00,19.86,19.91,19.86,19.91,198900.0,14.2844,14.3204,14.2844,14.3204,198900.0
2011-09-21 14:10:00,19.91,19.91,19.88,19.89,166800.0,14.3204,14.3204,14.2988,14.306,166800.0
2011-09-21 14:15:00,19.9,19.91,19.89,19.9,186700.0,14.3132,14.3204,14.306,14.3132,186700.0
2011-09-21 14:20:00,19.9,19.95,19.64,19.8,573500.0,14.3132,14.3492,14.1262,14.2413,573500.0
2011-09-21 14:25:00,19.8,19.9,19.62,19.88,329300.0,14.2413,14.3132,14.1118,14.2988,329300.0
2011-09-21 14:30:00,19.87,19.92,19.77,19.81,275800.0,14.2916,14.3276,14.2197,14.2485,275800.0
2011-09-21 14:35:00,19.81,19.81,19.62,19.73,354700.0,14.2485,14.2485,14.1118,14.1909,354700.0
2011-09-21 14:40:00,19.73,19.73,19.63,19.65,369100.0,14.1909,14.1909,14.119,14.1334,369100.0
2011-09-21 14:45:00,19.64,19.74,19.64,19.68,315500.0,14.1262,14.1981,14.1262,14.155,315500.0
2011-09-21 14:50:00,19.69,19.71,19.63,19.68,237700.0,14.1622,14.1765,14.119,14.155,237700.0
2011-09-21 14:55:00,19.68,19.7,19.61,19.66,204400.0,14.155,14.1694,14.1046,14.1406,204400.0
2011-09-21 15:00:00,19.65,19.65,19.58,19.6,608900.0,14.1334,14.1334,14.083,14.0974,608900.0
2011-09-21 15:05:00,19.61,19.64,19.54,19.6,293500.0,14.1046,14.1262,14.0543,14.0974,293500.0
2011-09-21 15:10:00,19.6,19.62,19.52,19.54,198100.0,14.0974,14.1118,14.0399,14.0543,198100.0
2011-09-21 15:15:00,19.54,19.56,19.5,19.55,108700.0,14.0543,14.0687,14.0255,14.0615,108700.0
2011-09-21 15:20:00,19.56,19.57,19.44,19.5,189600.0,14.0687,14.0759,13.9823,14.0255,189600.0
2011-09-21 15:25:00,19.51,19.51,19.44,19.47,111300.0,14.0327,14.0327,13.9823,14.0039,111300.0
2011-09-21 15:30:00,19.47,19.5,19.42,19.43,195100.0,14.0039,14.0255,13.968,13.9752,195100.0
2011-09-21 15:35:00,19.42,19.44,19.3,19.34,315100.0,13.968,13.9823,13.8817,13.9104,315100.0
2011-09-21 15:40:00,19.33,19.34,19.27,19.3,276100.0,13.9032,13.9104,13.8601,13.8817,276100.0
2011-09-21 15:45:00,19.3,19.35,19.26,19.27,390300.0,13.8817,13.9176,13.8529,13.8601,390300.0
2011-09-21 15:50:00,19.27,19.28,19.2,19.21,444500.0,13.8601,13.8673,13.8097,13.8169,444500.0
2011-09-21 15:55:00,19.21,19.21,19.09,19.11,1346600.0,13.8169,13.8169,13.7306,13.745,1346600.0
2011-09-22 09:30:00,18.73,18.85,18.52,18.57,486500.0,13.4717,13.558,13.3206,13.3566,486500.0
2011-09-22 09:35:00,18.56,18.71,18.53,18.57,388400.0,13.3494,13.4573,13.3278,13.3566,388400.0
2011-09-22 09:40:00,18.57,18.68,18.5,18.51,300000.0,13.3566,13.4357,13.3062,13.3134,300000.0
2011-09-22 09:45:00,18.52,18.56,18.47,18.51,734300.0,13.3206,13.3494,13.2847,13.3134,734300.0
2011-09-22 09:50:00,18.52,18.57,18.44,18.53,341300.0,13.3206,13.3566,13.2631,13.3278,341300.0
2011-09-22 09:55:00,18.54,18.56,18.45,18.49,374700.0,13.335,13.3494,13.2703,13.2991,374700.0
2011-09-22 10:00:00,18.49,18.64,18.48,18.62,376100.0,13.2991,13.4069,13.2919,13.3926,376100.0
2011-09-22 10:05:00,18.61,18.64,18.59,18.62,314700.0,13.3854,13.4069,13.371,13.3926,314700.0
2011-09-22 10:10:00,18.63,18.66,18.57,18.65,270900.0,13.3997,13.4213,13.3566,13.4141,270900.0
2011-09-22 10:15:00,18.65,18.74,18.62,18.68,351000.0,13.4141,13.4789,13.3926,13.4357,351000.0
2011-09-22 10:20:00,18.68,18.74,18.61,18.63,297600.0,13.4357,13.4789,13.3854,13.3997,297600.0
2011-09-22 10:25:00,18.63,18.7,18.61,18.65,278500.0,13.3997,13.4501,13.3854,13.4141,278500.0
2011-09-22 10:30:00,18.65,18.72,18.6,18.66,253700.0,13.4141,13.4645,13.3782,13.4213,253700.0
2011-09-22 10:35:00,18.66,18.72,18.59,18.61,319400.0,13.4213,13.4645,13.371,13.3854,319400.0
2011-09-22 10:40:00,18.61,18.64,18.59,18.64,180000.0,13.3854,13.4069,13.371,13.4069,180000.0
2011-09-22 10:45:00,18.64,18.73,18.62,18.66,298400.0,13.4069,13.4717,13.3926,13.4213,298400.0
2011-09-22 10:50:00,18.67,18.7,18.6,18.6,356300.0,13.4285,13.4501,13.3782,13.3782,356300.0
2011-09-22 10:55:00,18.59,18.67,18.56,18.63,343300.0,13.371,13.4285,13.3494,13.3997,343300.0
2011-09-22 11:00:00,18.63,18.7,18.6,18.61,212300.0,13.3997,13.4501,13.3782,13.3854,212300.0
2011-09-22 11:05:00,18.61,18.64,18.58,18.61,244800.0,13.3854,13.4069,13.3638,13.3854,244800.0
2011-09-22 11:10:00,18.61,18.67,18.53,18.55,318100.0,13.3854,13.4285,13.3278,13.3422,318100.0
2011-09-22 11:15:00,18.54,18.58,18.53,18.58,173300.0,13.335,13.3638,13.3278,13.3638,173300.0
2011-09-22 11:20:00,18.57,18.59,18.52,18.54,120800.0,13.3566,13.371,13.3206,13.335,120800.0
2011-09-22 11:25:00,18.54,18.56,18.51,18.55,226800.0,13.335,13.3494,13.3134,13.3422,226800.0
2011-09-22 11:30:00,18.55,18.61,18.51,18.56,156000.0,13.3422,13.3854,13.3134,13.3494,156000.0
2011-09-22 11:35:00,18.55,18.58,18.5,18.54,141400.0,13.3422,13.3638,13.3062,13.335,141400.0
2011-09-22 11:40:00,18.53,18.54,18.48,18.51,151400.0,13.3278,13.335,13.2919,13.3134,151400.0
2011-09-22 11:45:00,18.53,18.53,18.47,18.5,138000.0,13.3278,13.3278,13.2847,13.3062,138000.0
2011-09-22 11:50:00,18.51,18.57,18.5,18.55,371100.0,13.3134,13.3566,13.3062,13.3422,371100.0
2011-09-22 11:55:00,18.55,18.59,18.5,18.5,157600.0,13.3422,13.371,13.3062,13.3062,157600.0
2011-09-22 12:00:00,18.5,18.54,18.44,18.46,245700.0,13.3062,13.335,13.2631,13.2775,245700.0
2011-09-22 12:05:00,18.46,18.54,18.44,18.47,137500.0,13.2775,13.335,13.2631,13.2847,137500.0
2011-09-22 12:10:00,18.47,18.51,18.44,18.49,154300.0,13.2847,13.3134,13.2631,13.2991,154300.0
2011-09-22 12:15:00,18.5,18.52,18.45,18.51,126900.0,13.3062,13.3206,13.2703,13.3134,126900.0
2011-09-22 12:20:00,18.52,18.52,18.45,18.5,197700.0,13.3206,13.3206,13.2703,13.3062,197700.0
2011-09-22 12:25:00,18.49,18.52,18.45,18.45,159300.0,13.2991,13.3206,13.2703,13.2703,159300.0
2011-09-22 12:30:00,18.46,18.48,18.43,18.44,167600.0,13.2775,13.2919,13.2559,13.2631,167600.0
2011-09-22 12:35:00,18.43,18.47,18.4,18.45,183200.0,13.2559,13.2847,13.2343,13.2703,183200.0
2011-09-22 12:40:00,18.46,18.5,18.45,18.46,74000.0,13.2775,13.3062,13.2703,13.2775,74000.0
2011-09-22 12:45:00,18.46,18.51,18.45,18.51,141900.0,13.2775,13.3134,13.2703,13.3134,141900.0
2011-09-22 12:50:00,18.51,18.57,18.51,18.54,160400.0,13.3134,13.3566,13.3134,13.335,160400.0
2011-09-22 12:55:00,18.55,18.56,18.51,18.52,102100.0,13.3422,13.3494,13.3134,13.3206,102100.0
2011-09-22 13:00:00,18.53,18.54,18.5,18.51,130000.0,13.3278,13.335,13.3062,13.3134,130000.0
2011-09-22 13:05:00,18.52,18.53,18.46,18.46,122700.0,13.3206,13.3278,13.2775,13.2775,122700.0
2011-09-22 13:10:00,18.46,18.49,18.46,18.48,100400.0,13.2775,13.2991,13.2775,13.2919,100400.0
2011-09-22 13:15:00,18.48,18.48,18.45,18.46,126000.0,13.2919,13.2919,13.2703,13.2775,126000.0
2011-09-22 13:20:00,18.45,18.48,18.44,18.47,310300.0,13.2703,13.2919,13.2631,13.2847,310300.0
2011-09-22 13:25:00,18.46,18.51,18.45,18.45,292100.0,13.2775,13.3134,13.2703,13.2703,292100.0
2011-09-22 13:30:00,18.45,18.47,18.39,18.45,352100.0,13.2703,13.2847,13.2271,13.2703,352100.0
2011-09-22 13:35:00,18.44,18.45,18.38,18.45,350100.0,13.2631,13.2703,13.2199,13.2703,350100.0
2011-09-22 13:40:00,18.45,18.5,18.43,18.43,138700.0,13.2703,13.3062,13.2559,13.2559,138700.0
2011-09-22 13:45:00,18.43,18.44,18.39,18.4,116400.0,13.2559,13.2631,13.2271,13.2343,116400.0
2011-09-22 13:50:00,18.41,18.44,18.39,18.39,283700.0,13.2415,13.2631,13.2271,13.2271,283700.0
2011-09-22 13:55:00,18.39,18.41,18.34,18.37,277900.0,13.2271,13.2415,13.1912,13.2127,277900.0
2011-09-22 14:00:00,18.38,18.4,18.35,18.4,480000.0,13.2199,13.2343,13.1984,13.2343,480000.0
2011-09-22 14:05:00,18.4,18.5,18.39,18.46,209200.0,13.2343,13.3062,13.2271,13.2775,209200.0
2011-09-22 14:10:00,18.46,18.56,18.43,18.54,521100.0,13.2775,13.3494,13.2559,13.335,521100.0
2011-09-22 14:15:00,18.54,18.54,18.47,18.5,231700.0,13.335,13.335,13.2847,13.3062,231700.0
2011-09-22 14:20:00,18.51,18.82,18.5,18.66,369200.0,13.3134,13.5364,13.3062,13.4213,369200.0
2011-09-22 14:25:00,18.66,18.82,18.59,18.69,331700.0,13.4213,13.5364,13.371,13.4429,331700.0
2011-09-22 14:30:00,18.68,18.71,18.54,18.61,425400.0,13.4357,13.4573,13.335,13.3854,425400.0
2011-09-22 14:35:00,18.61,18.72,18.55,18.57,238700.0,13.3854,13.4645,13.3422,13.3566,238700.0
2011-09-22 14:40:00,18.57,18.67,18.54,18.64,277500.0,13.3566,13.4285,13.335,13.4069,277500.0
2011-09-22 14:45:00,18.63,18.73,18.62,18.62,259500.0,13.3997,13.4717,13.3926,13.3926,259500.0
2011-09-22 14:50:00,18.63,18.64,18.55,18.57,141800.0,13.3997,13.4069,13.3422,13.3566,141800.0
2011-09-22 14:55:00,18.58,18.59,18.47,18.47,208500.0,13.3638,13.371,13.2847,13.2847,208500.0
2011-09-22 15:00:00,18.46,18.48,18.41,18.41,171600.0,13.2775,13.2919,13.2415,13.2415,171600.0
2011-09-22 15:05:00,18.41,18.49,18.38,18.48,210300.0,13.2415,13.2991,13.2199,13.2919,210300.0
2011-09-22 15:10:00,18.48,18.5,18.43,18.44,174900.0,13.2919,13.3062,13.2559,13.2631,174900.0
2011-09-22 15:15:00,18.43,18.47,18.41,18.43,205800.0,13.2559,13.2847,13.2415,13.2559,205800.0
2011-09-22 15:20:00,18.43,18.43,18.35,18.38,783700.0,13.2559,13.2559,13.1984,13.2199,783700.0
2011-09-22 15:25:00,18.37,18.46,18.36,18.46,323800.0,13.2127,13.2775,13.2055,13.2775,323800.0
2011-09-22 15:30:00,18.46,18.57,18.42,18.48,504400.0,13.2775,13.3566,13.2487,13.2919,504400.0
2011-09-22 15:35:00,18.47,18.66,18.4,18.66,592900.0,13.2847,13.4213,13.2343,13.4213,592900.0
2011-09-22 15:40:00,18.66,18.68,18.56,18.57,487200.0,13.4213,13.4357,13.3494,13.3566,487200.0
2011-09-22 15:45:00,18.57,18.74,18.51,18.68,877300.0,13.3566,13.4789,13.3134,13.4357,877300.0
2011-09-22 15:50:00,18.68,18.69,18.55,18.56,722400.0,13.4357,13.4429,13.3422,13.3494,722400.0
2011-09-22 15:55:00,18.57,18.74,18.54,18.66,1118000.0,13.3566,13.4789,13.335,13.4213,1118000.0
2011-09-23 09:30:00,18.55,18.8,18.46,18.8,141100.0,13.3422,13.522,13.2775,13.522,141100.0
2011-09-23 09:35:00,18.8,18.82,18.62,18.67,230900.0,13.522,13.5364,13.3926,13.4285,230900.0
2011-09-23 09:40:00,18.67,18.78,18.58,18.74,138600.0,13.4285,13.5076,13.3638,13.4789,138600.0
2011-09-23 09:45:00,18.74,18.8,18.69,18.72,216800.0,13.4789,13.522,13.4429,13.4645,216800.0
2011-09-23 09:50:00,18.72,18.88,18.67,18.86,175100.0,13.4645,13.5796,13.4285,13.5652,175100.0
2011-09-23 09:55:00,18.86,18.91,18.8,18.81,294100.0,13.5652,13.6011,13.522,13.5292,294100.0
2011-09-23 10:00:00,18.81,18.93,18.76,18.82,226200.0,13.5292,13.6155,13.4933,13.5364,226200.0
2011-09-23 10:05:00,18.8,18.84,18.73,18.81,125100.0,13.522,13.5508,13.4717,13.5292,125100.0
2011-09-23 10:10:00,18.81,18.88,18.74,18.79,184900.0,13.5292,13.5796,13.4789,13.5148,184900.0
2011-09-23 10:15:00,18.79,18.82,18.71,18.73,167500.0,13.5148,13.5364,13.4573,13.4717,167500.0
2011-09-23 10:20:00,18.73,18.74,18.66,18.68,94600.0,13.4717,13.4789,13.4213,13.4357,94600.0
2011-09-23 10:25:00,18.69,18.77,18.69,18.77,58700.0,13.4429,13.5004,13.4429,13.5004,58700.0
2011-09-23 10:30:00,18.77,18.8,18.74,18.74,98200.0,13.5004,13.522,13.4789,13.4789,98200.0
2011-09-23 10:35:00,18.74,18.82,18.74,18.79,89500.0,13.4789,13.5364,13.4789,13.5148,89500.0
2011-09-23 10:40:00,18.79,18.8,18.71,18.8,65400.0,13.5148,13.522,13.4573,13.522,65400.0
2011-09-23 10:45:00,18.79,18.91,18.79,18.89,206900.0,13.5148,13.6011,13.5148,13.5868,206900.0
2011-09-23 10:50:00,18.89,18.9,18.84,18.86,162400.0,13.5868,13.5939,13.5508,13.5652,162400.0
2011-09-23 10:55:00,18.87,18.89,18.82,18.88,120000.0,13.5724,13.5868,13.5364,13.5796,120000.0
2011-09-23 11:00:00,18.88,18.88,18.81,18.83,107300.0,13.5796,13.5796,13.5292,13.5436,107300.0
2011-09-23 11:05:00,18.83,18.89,18.82,18.87,141400.0,13.5436,13.5868,13.5364,13.5724,141400.0
2011-09-23 11:10:00,18.88,18.9,18.84,18.84,130300.0,13.5796,13.5939,13.5508,13.5508,130300.0
2011-09-23 11:15:00,18.84,18.9,18.82,18.89,91600.0,13.5508,13.5939,13.5364,13.5868,91600.0
2011-09-23 11:20:00,18.9,18.94,18.89,18.9,140600.0,13.5939,13.6227,13.5868,13.5939,140600.0
2011-09-23 11:25:00,18.91,18.91,18.85,18.89,126200.0,13.6011,13.6011,13.558,13.5868,126200.0
2011-09-23 11:30:00,18.89,18.91,18.86,18.9,149800.0,13.5868,13.6011,13.5652,13.5939,149800.0
2011-09-23 11:35:00,18.89,18.9,18.82,18.84,77400.0,13.5868,13.5939,13.5364,13.5508,77400.0
2011-09-23 11:40:00,18.84,18.84,18.76,18.76,106400.0,13.5508,13.5508,13.4933,13.4933,106400.0
2011-09-23 11:45:00,18.76,18.77,18.72,18.72,98100.0,13.4933,13.5004,13.4645,13.4645,98100.0
2011-09-23 11:50:00,18.72,18.75,18.69,18.74,113100.0,13.4645,13.4861,13.4429,13.4789,113100.0
2011-09-23 11:55:00,18.74,18.82,18.72,18.82,75200.0,13.4789,13.5364,13.4645,13.5364,75200.0
2011-09-23 12:00:00,18.82,18.83,18.74,18.77,91100.0,13.5364,13.5436,13.4789,13.5004,91100.0
2011-09-23 12:05:00,18.78,18.81,18.77,18.81,106800.0,13.5076,13.5292,13.5004,13.5292,106800.0
2011-09-23 12:10:00,18.81,18.84,18.8,18.84,90700.0,13.5292,13.5508,13.522,13.5508,90700.0
2011-09-23 12:15:00,18.84,18.91,18.84,18.91,119600.0,13.5508,13.6011,13.5508,13.6011,119600.0
2011-09-23 12:20:00,18.91,18.91,18.88,18.88,74900.0,13.6011,13.6011,13.5796,13.5796,74900.0
2011-09-23 12:25:00,18.88,18.93,18.86,18.88,158200.0,13.5796,13.6155,13.5652,13.5796,158200.0
2011-09-23 12:30:00,18.88,18.91,18.86,18.9,70100.0,13.5796,13.6011,13.5652,13.5939,70100.0
2011-09-23 12:35:00,18.91,18.91,18.81,18.84,87900.0,13.6011,13.6011,13.5292,13.5508,87900.0
2011-09-23 12:40:00,18.84,18.84,18.69,18.72,136500.0,13.5508,13.5508,13.4429,13.4645,136500.0
2011-09-23 12:45:00,18.72,18.9,18.69,18.77,228900.0,13.4645,13.5939,13.4429,13.5004,228900.0
2011-09-23 12:50:00,18.77,18.9,18.77,18.81,68600.0,13.5004,13.5939,13.5004,13.5292,68600.0
2011-09-23 12:55:00,18.8,18.82,18.71,18.73,67900.0,13.522,13.5364,13.4573,13.4717,67900.0
2011-09-23 13:00:00,18.73,18.79,18.71,18.76,87000.0,13.4717,13.5148,13.4573,13.4933,87000.0
2011-09-23 13:05:00,18.76,18.77,18.66,18.67,56200.0,13.4933,13.5004,13.4213,13.4285,56200.0
2011-09-23 13:10:00,18.67,18.76,18.66,18.7,63000.0,13.4285,13.4933,13.4213,13.4501,63000.0
2011-09-23 13:15:00,18.71,18.73,18.67,18.67,33900.0,13.4573,13.4717,13.4285,13.4285,33900.0
2011-09-23 13:20:00,18.66,18.67,18.61,18.61,92000.0,13.4213,13.4285,13.3854,13.3854,92000.0
2011-09-23 13:25:00,18.62,18.64,18.56,18.56,187400.0,13.3926,13.4069,13.3494,13.3494,187400.0
2011-09-23 13:30:00,18.57,18.71,18.56,18.6,320200.0,13.3566,13.4573,13.3494,13.3782,320200.0
2011-09-23 13:35:00,18.61,18.69,18.61,18.66,50300.0,13.3854,13.4429,13.3854,13.4213,50300.0
2011-09-23 13:40:00,18.66,18.78,18.63,18.77,62600.0,13.4213,13.5076,13.3997,13.5004,62600.0
2011-09-23 13:45:00,18.77,18.8,18.7,18.76,70600.0,13.5004,13.522,13.4501,13.4933,70600.0
2011-09-23 13:50:00,18.77,18.79,18.71,18.72,101500.0,13.5004,13.5148,13.4573,13.4645,101500.0
2011-09-23 13:55:00,18.72,18.76,18.68,18.69,169500.0,13.4645,13.4933,13.4357,13.4429,169500.0
2011-09-23 14:00:00,18.7,18.71,18.66,18.67,216200.0,13.4501,13.4573,13.4213,13.4285,216200.0
2011-09-23 14:05:00,18.67,18.67,18.61,18.64,61300.0,13.4285,13.4285,13.3854,13.4069,61300.0
2011-09-23 14:10:00,18.63,18.64,18.54,18.55,87000.0,13.3997,13.4069,13.335,13.3422,87000.0
2011-09-23 14:15:00,18.55,18.62,18.55,18.57,102600.0,13.3422,13.3926,13.3422,13.3566,102600.0
2011-09-23 14:20:00,18.58,18.59,18.52,18.53,247800.0,13.3638,13.371,13.3206,13.3278,247800.0
2011-09-23 14:25:00,18.53,18.53,18.5,18.51,88700.0,13.3278,13.3278,13.3062,13.3134,88700.0
2011-09-23 14:30:00,18.51,18.54,18.5,18.51,155000.0,13.3134,13.335,13.3062,13.3134,155000.0
2011-09-23 14:35:00,18.51,18.56,18.5,18.53,172400.0,13.3134,13.3494,13.3062,13.3278,172400.0
2011-09-23 14:40:00,18.54,18.55,18.5,18.52,159500.0,13.335,13.3422,13.3062,13.3206,159500.0
2011-09-23 14:45:00,18.52,18.54,18.45,18.47,184500.0,13.3206,13.335,13.2703,13.2847,184500.0
2011-09-23 14:50:00,18.46,18.49,18.43,18.49,88700.0,13.2775,13.2991,13.2559,13.2991,88700.0
2011-09-23 14:55:00,18.49,18.51,18.44,18.47,94500.0,13.2991,13.3134,13.2631,13.2847,94500.0
2011-09-23 15:00:00,18.46,18.54,18.46,18.5,124800.0,13.2775,13.335,13.2775,13.3062,124800.0
2011-09-23 15:05:00,18.5,18.51,18.44,18.48,135800.0,13.3062,13.3134,13.2631,13.2919,135800.0
2011-09-23 15:10:00,18.48,18.55,18.45,18.54,110900.0,13.2919,13.3422,13.2703,13.335,110900.0
2011-09-23 15:15:00,18.54,18.57,18.47,18.49,146200.0,13.335,13.3566,13.2847,13.2991,146200.0
2011-09-23 15:20:00,18.5,18.56,18.49,18.52,196600.0,13.3062,13.3494,13.2991,13.3206,196600.0
2011-09-23 15:25:00,18.53,18.6,18.51,18.6,309300.0,13.3278,13.3782,13.3134,13.3782,309300.0
2011-09-23 15:30:00,18.6,18.61,18.54,18.54,203400.0,13.3782,13.3854,13.335,13.335,203400.0
2011-09-23 15:35:00,18.55,18.61,18.52,18.54,494000.0,13.3422,13.3854,13.3206,13.335,494000.0
2011-09-23 15:40:00,18.55,18.57,18.5,18.54,187900.0,13.3422,13.3566,13.3062,13.335,187900.0
2011-09-23 15:45:00,18.53,18.55,18.48,18.52,296300.0,13.3278,13.3422,13.2919,13.3206,296300.0
2011-09-23 15:50:00,18.51,18.53,18.46,18.48,294000.0,13.3134,13.3278,13.2775,13.2919,294000.0
2011-09-23 15:55:00,18.47,18.54,18.47,18.53,1299000.0,13.2847,13.335,13.2847,13.3278,1299000.0
2011-09-26 09:30:00,18.8,18.92,18.78,18.83,151800.0,13.522,13.6083,13.5076,13.5436,151800.0
2011-09-26 09:35:00,18.82,18.85,18.72,18.74,306300.0,13.5364,13.558,13.4645,13.4789,306300.0
2011-09-26 09:40:00,18.74,18.81,18.71,18.8,114400.0,13.4789,13.5292,13.4573,13.522,114400.0
2011-09-26 09:45:00,18.8,18.82,18.68,18.78,266000.0,13.522,13.5364,13.4357,13.5076,266000.0
2011-09-26 09:50:00,18.78,18.8,18.63,18.68,133500.0,13.5076,13.522,13.3997,13.4357,133500.0
2011-09-26 09:55:00,18.67,18.69,18.59,18.61,96500.0,13.4285,13.4429,13.371,13.3854,96500.0
2011-09-26 10:00:00,18.62,18.67,18.58,18.63,185200.0,13.3926,13.4285,13.3638,13.3997,185200.0
2011-09-26 10:05:00,18.63,18.64,18.51,18.55,125800.0,13.3997,13.4069,13.3134,13.3422,125800.0
2011-09-26 10:10:00,18.55,18.56,18.48,18.48,92200.0,13.3422,13.3494,13.2919,13.2919,92200.0
2011-09-26 10:15:00,18.48,18.49,18.42,18.48,80400.0,13.2919,13.2991,13.2487,13.2919,80400.0
2011-09-26 10:20:00,18.49,18.53,18.47,18.49,98300.0,13.2991,13.3278,13.2847,13.2991,98300.0
2011-09-26 10:25:00,18.49,18.53,18.49,18.53,152100.0,13.2991,13.3278,13.2991,13.3278,152100.0
2011-09-26 10:30:00,18.53,18.55,18.45,18.45,246400.0,13.3278,13.3422,13.2703,13.2703,246400.0
2011-09-26 10:35:00,18.46,18.51,18.45,18.5,129000.0,13.2775,13.3134,13.2703,13.3062,129000.0
2011-09-26 10:40:00,18.5,18.57,18.49,18.55,224100.0,13.3062,13.3566,13.2991,13.3422,224100.0
2011-09-26 10:45:00,18.55,18.58,18.47,18.47,185700.0,13.3422,13.3638,13.2847,13.2847,185700.0
2011-09-26 10:50:00,18.47,18.61,18.47,18.58,224800.0,13.2847,13.3854,13.2847,13.3638,224800.0
2011-09-26 10:55:00,18.58,18.58,18.51,18.55,167400.0,13.3638,13.3638,13.3134,13.3422,167400.0
2011-09-26 11:00:00,18.55,18.62,18.53,18.61,187700.0,13.3422,13.3926,13.3278,13.3854,187700.0
2011-09-26 11:05:00,18.62,18.65,18.53,18.55,437700.0,13.3926,13.4141,13.3278,13.3422,437700.0
2011-09-26 11:10:00,18.55,18.58,18.51,18.57,121700.0,13.3422,13.3638,13.3134,13.3566,121700.0
2011-09-26 11:15:00,18.56,18.6,18.54,18.57,244900.0,13.3494,13.3782,13.335,13.3566,244900.0
2011-09-26 11:20:00,18.57,18.58,18.51,18.58,224700.0,13.3566,13.3638,13.3134,13.3638,224700.0
2011-09-26 11:25:00,18.58,18.61,18.52,18.56,119500.0,13.3638,13.3854,13.3206,13.3494,119500.0
2011-09-26 11:30:00,18.57,18.58,18.48,18.5,233600.0,13.3566,13.3638,13.2919,13.3062,233600.0
2011-09-26 11:35:00,18.5,18.53,18.47,18.51,207900.0,13.3062,13.3278,13.2847,13.3134,207900.0
2011-09-26 11:40:00,18.52,18.6,18.51,18.6,280700.0,13.3206,13.3782,13.3134,13.3782,280700.0
2011-09-26 11:45:00,18.6,18.62,18.56,18.56,100100.0,13.3782,13.3926,13.3494,13.3494,100100.0
2011-09-26 11:50:00,18.57,18.58,18.53,18.56,133200.0,13.3566,13.3638,13.3278,13.3494,133200.0
2011-09-26 11:55:00,18.56,18.58,18.54,18.56,158400.0,13.3494,13.3638,13.335,13.3494,158400.0
2011-09-26 12:00:00,18.56,18.57,18.53,18.55,101800.0,13.3494,13.3566,13.3278,13.3422,101800.0
2011-09-26 12:05:00,18.55,18.57,18.51,18.51,148800.0,13.3422,13.3566,13.3134,13.3134,148800.0
2011-09-26 12:10:00,18.51,18.53,18.5,18.53,97700.0,13.3134,13.3278,13.3062,13.3278,97700.0
2011-09-26 12:15:00,18.53,18.57,18.5,18.56,233300.0,13.3278,13.3566,13.3062,13.3494,233300.0
2011-09-26 12:20:00,18.56,18.57,18.49,18.5,169800.0,13.3494,13.3566,13.2991,13.3062,169800.0
2011-09-26 12:25:00,18.5,18.56,18.47,18.54,205100.0,13.3062,13.3494,13.2847,13.335,205100.0
2011-09-26 12:30:00,18.54,18.57,18.51,18.51,176900.0,13.335,13.3566,13.3134,13.3134,176900.0
2011-09-26 12:35:00,18.51,18.53,18.49,18.52,110500.0,13.3134,13.3278,13.2991,13.3206,110500.0
2011-09-26 12:40:00,18.51,18.52,18.45,18.45,241500.0,13.3134,13.3206,13.2703,13.2703,241500.0
2011-09-26 12:45:00,18.49,18.49,18.42,18.43,182300.0,13.2991,13.2991,13.2487,13.2559,182300.0
2011-09-26 12:50:00,18.42,18.45,18.38,18.42,156900.0,13.2487,13.2703,13.2199,13.2487,156900.0
2011-09-26 12:55:00,18.42,18.48,18.4,18.46,99800.0,13.2487,13.2919,13.2343,13.2775,99800.0
2011-09-26 13:00:00,18.47,18.48,18.36,18.38,135600.0,13.2847,13.2919,13.2055,13.2199,135600.0
2011-09-26 13:05:00,18.37,18.4,18.34,18.38,127200.0,13.2127,13.2343,13.1912,13.2199,127200.0
2011-09-26 13:10:00,18.37,18.38,18.3,18.34,210200.0,13.2127,13.2199,13.1624,13.1912,210200.0
2011-09-26 13:15:00,18.34,18.37,18.33,18.36,100500.0,13.1912,13.2127,13.184,13.2055,100500.0
2011-09-26 13:20:00,18.37,18.41,18.36,18.38,192700.0,13.2127,13.2415,13.2055,13.2199,192700.0
2011-09-26 13:25:00,18.38,18.38,18.34,18.34,57300.0,13.2199,13.2199,13.1912,13.1912,57300.0
2011-09-26 13:30:00,18.35,18.42,18.33,18.33,130200.0,13.1984,13.2487,13.184,13.184,130200.0
2011-09-26 13:35:00,18.33,18.35,18.29,18.35,178400.0,13.184,13.1984,13.1552,13.1984,178400.0
2011-09-26 13:40:00,18.35,18.36,18.28,18.3,182300.0,13.1984,13.2055,13.148,13.1624,182300.0
2011-09-26 13:45:00,18.31,18.41,18.31,18.38,100700.0,13.1696,13.2415,13.1696,13.2199,100700.0
2011-09-26 13:50:00,18.36,18.42,18.34,18.41,86100.0,13.2055,13.2487,13.1912,13.2415,86100.0
2011-09-26 13:55:00,18.41,18.42,18.35,18.36,55400.0,13.2415,13.2487,13.1984,13.2055,55400.0
2011-09-26 14:00:00,18.36,18.5,18.35,18.5,249000.0,13.2055,13.3062,13.1984,13.3062,249000.0
2011-09-26 14:05:00,18.49,18.52,18.42,18.44,285000.0,13.2991,13.3206,13.2487,13.2631,285000.0
2011-09-26 14:10:00,18.44,18.45,18.36,18.37,120100.0,13.2631,13.2703,13.2055,13.2127,120100.0
2011-09-26 14:15:00,18.38,18.44,18.37,18.42,87400.0,13.2199,13.2631,13.2127,13.2487,87400.0
2011-09-26 14:20:00,18.42,18.45,18.39,18.39,104800.0,13.2487,13.2703,13.2271,13.2271,104800.0
2011-09-26 14:25:00,18.4,18.46,18.4,18.45,292300.0,13.2343,13.2775,13.2343,13.2703,292300.0
2011-09-26 14:30:00,18.45,18.51,18.42,18.51,270500.0,13.2703,13.3134,13.2487,13.3134,270500.0
2011-09-26 14:35:00,18.5,18.51,18.46,18.48,113200.0,13.3062,13.3134,13.2775,13.2919,113200.0
2011-09-26 14:40:00,18.48,18.51,18.48,18.49,64900.0,13.2919,13.3134,13.2919,13.2991,64900.0
2011-09-26 14:45:00,18.49,18.5,18.47,18.48,237600.0,13.2991,13.3062,13.2847,13.2919,237600.0
2011-09-26 14:50:00,18.49,18.51,18.47,18.48,183800.0,13.2991,13.3134,13.2847,13.2919,183800.0
2011-09-26 14:55:00,18.48,18.52,18.48,18.51,190000.0,13.2919,13.3206,13.2919,13.3134,190000.0
2011-09-26 15:00:00,18.51,18.57,18.51,18.57,380100.0,13.3134,13.3566,13.3134,13.3566,380100.0
2011-09-26 15:05:00,18.57,18.57,18.52,18.55,203600.0,13.3566,13.3566,13.3206,13.3422,203600.0
2011-09-26 15:10:00,18.56,18.58,18.55,18.57,177300.0,13.3494,13.3638,13.3422,13.3566,177300.0
2011-09-26 15:15:00,18.57,18.59,18.55,18.58,284800.0,13.3566,13.371,13.3422,13.3638,284800.0
2011-09-26 15:20:00,18.58,18.59,18.54,18.55,330200.0,13.3638,13.371,13.335,13.3422,330200.0
2011-09-26 15:25:00,18.54,18.58,18.54,18.57,450800.0,13.335,13.3638,13.335,13.3566,450800.0
2011-09-26 15:30:00,18.58,18.58,18.54,18.56,350600.0,13.3638,13.3638,13.335,13.3494,350600.0
2011-09-26 15:35:00,18.56,18.58,18.55,18.57,385300.0,13.3494,13.3638,13.3422,13.3566,385300.0
2011-09-26 15:40:00,18.57,18.61,18.56,18.61,636700.0,13.3566,13.3854,13.3494,13.3854,636700.0
2011-09-26 15:45:00,18.61,18.63,18.6,18.61,1180500.0,13.3854,13.3997,13.3782,13.3854,1180500.0
2011-09-26 15:50:00,18.61,18.7,18.6,18.7,891100.0,13.3854,13.4501,13.3782,13.4501,891100.0
2011-09-26 15:55:00,18.7,18.82,18.69,18.79,1984800.0,13.4501,13.5364,13.4429,13.5148,1984800.0
2011-09-27 09:30:00,19.32,19.35,19.16,19.3,448400.0,13.896,13.9176,13.781,13.8817,448400.0
2011-09-27 09:35:00,19.32,19.37,19.28,19.36,569500.0,13.896,13.932,13.8673,13.9248,569500.0
2011-09-27 09:40:00,19.36,19.49,19.34,19.36,355800.0,13.9248,14.0183,13.9104,13.9248,355800.0
2011-09-27 09:45:00,19.35,19.47,19.33,19.44,247500.0,13.9176,14.0039,13.9032,13.9823,247500.0
2011-09-27 09:50:00,19.44,19.52,19.44,19.52,447400.0,13.9823,14.0399,13.9823,14.0399,447400.0
2011-09-27 09:55:00,19.52,19.55,19.45,19.54,143600.0,14.0399,14.0615,13.9895,14.0543,143600.0
2011-09-27 10:00:00,19.53,19.57,19.45,19.46,335200.0,14.0471,14.0759,13.9895,13.9967,335200.0
2011-09-27 10:05:00,19.47,19.51,19.46,19.47,153200.0,14.0039,14.0327,13.9967,14.0039,153200.0
2011-09-27 10:10:00,19.47,19.51,19.43,19.46,163000.0,14.0039,14.0327,13.9752,13.9967,163000.0
2011-09-27 10:15:00,19.47,19.52,19.43,19.48,111900.0,14.0039,14.0399,13.9752,14.0111,111900.0
2011-09-27 10:20:00,19.48,19.51,19.45,19.5,98000.0,14.0111,14.0327,13.9895,14.0255,98000.0
2011-09-27 10:25:00,19.5,19.52,19.46,19.48,150600.0,14.0255,14.0399,13.9967,14.0111,150600.0
2011-09-27 10:30:00,19.48,19.5,19.44,19.47,124800.0,14.0111,14.0255,13.9823,14.0039,124800.0
2011-09-27 10:35:00,19.47,19.5,19.44,19.45,136000.0,14.0039,14.0255,13.9823,13.9895,136000.0
2011-09-27 10:40:00,19.46,19.48,19.42,19.42,138400.0,13.9967,14.0111,13.968,13.968,138400.0
2011-09-27 10:45:00,19.41,19.42,19.38,19.4,376500.0,13.9608,13.968,13.9392,13.9536,376500.0
2011-09-27 10:50:00,19.4,19.42,19.36,19.39,186200.0,13.9536,13.968,13.9248,13.9464,186200.0
2011-09-27 10:55:00,19.4,19.47,19.38,19.47,206900.0,13.9536,14.0039,13.9392,14.0039,206900.0
2011-09-27 11:00:00,19.47,19.51,19.42,19.46,101900.0,14.0039,14.0327,13.968,13.9967,101900.0
2011-09-27 11:05:00,19.46,19.54,19.45,19.53,109400.0,13.9967,14.0543,13.9895,14.0471,109400.0
2011-09-27 11:10:00,19.54,19.58,19.53,19.54,142200.0,14.0543,14.083,14.0471,14.0543,142200.0
2011-09-27 11:15:00,19.55,19.59,19.54,19.55,149900.0,14.0615,14.0902,14.0543,14.0615,149900.0
2011-09-27 11:20:00,19.55,19.55,19.47,19.54,151400.0,14.0615,14.0615,14.0039,14.0543,151400.0
2011-09-27 11:25:00,19.54,19.56,19.51,19.52,179300.0,14.0543,14.0687,14.0327,14.0399,179300.0
2011-09-27 11:30:00,19.52,19.57,19.52,19.55,162700.0,14.0399,14.0759,14.0399,14.0615,162700.0
2011-09-27 11:35:00,19.55,19.56,19.47,19.49,115500.0,14.0615,14.0687,14.0039,14.0183,115500.0
2011-09-27 11:40:00,19.5,19.52,19.46,19.47,65900.0,14.0255,14.0399,13.9967,14.0039,65900.0
2011-09-27 11:45:00,19.46,19.51,19.46,19.51,38600.0,13.9967,14.0327,13.9967,14.0327,38600.0
2011-09-27 11:50:00,19.51,19.6,19.51,19.6,92600.0,14.0327,14.0974,14.0327,14.0974,92600.0
2011-09-27 11:55:00,19.59,19.62,19.56,19.58,130600.0,14.0902,14.1118,14.0687,14.083,130600.0
2011-09-27 12:00:00,19.58,19.67,19.57,19.67,65300.0,14.083,14.1478,14.0759,14.1478,65300.0
2011-09-27 12:05:00,19.67,19.7,19.64,19.69,106900.0,14.1478,14.1694,14.1262,14.1622,106900.0
2011-09-27 12:10:00,19.7,19.7,19.68,19.69,40900.0,14.1694,14.1694,14.155,14.1622,40900.0
2011-09-27 12:15:00,19.69,19.74,19.69,19.72,100200.0,14.1622,14.1981,14.1622,14.1837,100200.0
2011-09-27 12:20:00,19.72,19.77,19.71,19.72,98700.0,14.1837,14.2197,14.1765,14.1837,98700.0
2011-09-27 12:25:00,19.72,19.74,19.71,19.74,51300.0,14.1837,14.1981,14.1765,14.1981,51300.0
2011-09-27 12:30:00,19.73,19.75,19.67,19.67,98500.0,14.1909,14.2053,14.1478,14.1478,98500.0
2011-09-27 12:35:00,19.67,19.72,19.67,19.69,56800.0,14.1478,14.1837,14.1478,14.1622,56800.0
2011-09-27 12:40:00,19.69,19.71,19.67,19.7,56600.0,14.1622,14.1765,14.1478,14.1694,56600.0
2011-09-27 12:45:00,19.7,19.74,19.69,19.74,69000.0,14.1694,14.1981,14.1622,14.1981,69000.0
2011-09-27 12:50:00,19.74,19.8,19.74,19.77,103900.0,14.1981,14.2413,14.1981,14.2197,103900.0
2011-09-27 12:55:00,19.78,19.8,19.75,19.76,72100.0,14.2269,14.2413,14.2053,14.2125,72100.0
2011-09-27 13:00:00,19.76,19.79,19.74,19.79,130400.0,14.2125,14.2341,14.1981,14.2341,130400.0
2011-09-27 13:05:00,19.79,19.84,19.77,19.84,76900.0,14.2341,14.27,14.2197,14.27,76900.0
2011-09-27 13:10:00,19.83,19.85,19.78,19.83,93300.0,14.2629,14.2772,14.2269,14.2629,93300.0
2011-09-27 13:15:00,19.83,19.84,19.79,19.83,72400.0,14.2629,14.27,14.2341,14.2629,72400.0
2011-09-27 13:20:00,19.82,19.83,19.8,19.82,49000.0,14.2557,14.2629,14.2413,14.2557,49000.0
2011-09-27 13:25:00,19.82,19.85,19.81,19.82,66000.0,14.2557,14.2772,14.2485,14.2557,66000.0
2011-09-27 13:30:00,19.82,19.82,19.74,19.76,82800.0,14.2557,14.2557,14.1981,14.2125,82800.0
2011-09-27 13:35:00,19.77,19.85,19.75,19.83,64000.0,14.2197,14.2772,14.2053,14.2629,64000.0
2011-09-27 13:40:00,19.84,19.84,19.79,19.83,64700.0,14.27,14.27,14.2341,14.2629,64700.0
2011-09-27 13:45:00,19.83,19.88,19.83,19.86,83000.0,14.2629,14.2988,14.2629,14.2844,83000.0
2011-09-27 13:50:00,19.87,19.92,19.87,19.88,116500.0,14.2916,14.3276,14.2916,14.2988,116500.0
2011-09-27 13:55:00,19.88,19.92,19.86,19.9,62300.0,14.2988,14.3276,14.2844,14.3132,62300.0
2011-09-27 14:00:00,19.91,19.93,19.9,19.92,153400.0,14.3204,14.3348,14.3132,14.3276,153400.0
2011-09-27 14:05:00,19.92,19.93,19.9,19.9,254600.0,14.3276,14.3348,14.3132,14.3132,254600.0
2011-09-27 14:10:00,19.9,19.93,19.9,19.91,276000.0,14.3132,14.3348,14.3132,14.3204,276000.0
2011-09-27 14:15:00,19.91,19.91,19.9,19.9,125900.0,14.3204,14.3204,14.3132,14.3132,125900.0
2011-09-27 14:20:00,19.9,19.91,19.8,19.8,228200.0,14.3132,14.3204,14.2413,14.2413,228200.0
2011-09-27 14:25:00,19.8,19.81,19.76,19.76,98200.0,14.2413,14.2485,14.2125,14.2125,98200.0
2011-09-27 14:30:00,19.77,19.8,19.74,19.75,214700.0,14.2197,14.2413,14.1981,14.2053,214700.0
2011-09-27 14:35:00,19.75,19.76,19.69,19.7,121500.0,14.2053,14.2125,14.1622,14.1694,121500.0
2011-09-27 14:40:00,19.7,19.72,19.67,19.68,98400.0,14.1694,14.1837,14.1478,14.155,98400.0
2011-09-27 14:45:00,19.68,19.68,19.64,19.65,118200.0,14.155,14.155,14.1262,14.1334,118200.0
2011-09-27 14:50:00,19.65,19.7,19.65,19.67,80700.0,14.1334,14.1694,14.1334,14.1478,80700.0
2011-09-27 14:55:00,19.67,19.7,19.63,19.64,99300.0,14.1478,14.1694,14.119,14.1262,99300.0
2011-09-27 15:00:00,19.64,19.65,19.6,19.6,183200.0,14.1262,14.1334,14.0974,14.0974,183200.0
2011-09-27 15:05:00,19.6,19.6,19.52,19.57,167800.0,14.0974,14.0974,14.0399,14.0759,167800.0
2011-09-27 15:10:00,19.57,19.6,19.44,19.48,211500.0,14.0759,14.0974,13.9823,14.0111,211500.0
2011-09-27 15:15:00,19.49,19.55,19.46,19.47,269400.0,14.0183,14.0615,13.9967,14.0039,269400.0
2011-09-27 15:20:00,19.47,19.48,19.3,19.33,323300.0,14.0039,14.0111,13.8817,13.9032,323300.0
2011-09-27 15:25:00,19.34,19.39,19.25,19.31,224400.0,13.9104,13.9464,13.8457,13.8888,224400.0
2011-09-27 15:30:00,19.31,19.4,19.27,19.37,206200.0,13.8888,13.9536,13.8601,13.932,206200.0
2011-09-27 15:35:00,19.37,19.41,19.31,19.31,221400.0,13.932,13.9608,13.8888,13.8888,221400.0
2011-09-27 15:40:00,19.3,19.36,19.23,19.34,301000.0,13.8817,13.9248,13.8313,13.9104,301000.0
2011-09-27 15:45:00,19.33,19.35,19.15,19.19,489600.0,13.9032,13.9176,13.7738,13.8025,489600.0
2011-09-27 15:50:00,19.19,19.25,19.16,19.16,531100.0,13.8025,13.8457,13.781,13.781,531100.0
2011-09-27 15:55:00,19.16,19.29,19.15,19.28,909900.0,13.781,13.8745,13.7738,13.8673,909900.0
2011-09-28 09:30:00,19.33,19.34,19.2,19.22,147100.0,13.9032,13.9104,13.8097,13.8241,147100.0
2011-09-28 09:35:00,19.23,19.35,19.12,19.31,188000.0,13.8313,13.9176,13.7522,13.8888,188000.0
2011-09-28 09:40:00,19.31,19.34,19.23,19.25,81100.0,13.8888,13.9104,13.8313,13.8457,81100.0
2011-09-28 09:45:00,19.26,19.33,19.22,19.3,93800.0,13.8529,13.9032,13.8241,13.8817,93800.0
2011-09-28 09:50:00,19.31,19.37,19.26,19.34,85600.0,13.8888,13.932,13.8529,13.9104,85600.0
2011-09-28 09:55:00,19.33,19.35,19.3,19.31,69300.0,13.9032,13.9176,13.8817,13.8888,69300.0
2011-09-28 10:00:00,19.31,19.32,19.24,19.24,136400.0,13.8888,13.896,13.8385,13.8385,136400.0
2011-09-28 10:05:00,19.24,19.24,19.14,19.2,129700.0,13.8385,13.8385,13.7666,13.8097,129700.0
2011-09-28 10:10:00,19.2,19.23,19.12,19.19,86700.0,13.8097,13.8313,13.7522,13.8025,86700.0
2011-09-28 10:15:00,19.19,19.2,19.0,19.01,135400.0,13.8025,13.8097,13.6659,13.6731,135400.0
2011-09-28 10:20:00,19.02,19.05,18.93,18.94,184200.0,13.6803,13.7018,13.6155,13.6227,184200.0
2011-09-28 10:25:00,18.94,18.97,18.89,18.95,178600.0,13.6227,13.6443,13.5868,13.6299,178600.0
2011-09-28 10:30:00,18.95,18.98,18.84,18.91,159100.0,13.6299,13.6515,13.5508,13.6011,159100.0
2011-09-28 10:35:00,18.9,18.98,18.9,18.91,148400.0,13.5939,13.6515,13.5939,13.6011,148400.0
2011-09-28 10:40:00,18.92,18.98,18.87,18.95,143200.0,13.6083,13.6515,13.5724,13.6299,143200.0
2011-09-28 10:45:00,18.96,19.02,18.92,19.01,87300.0,13.6371,13.6803,13.6083,13.6731,87300.0
2011-09-28 10:50:00,19.01,19.08,18.97,19.07,101500.0,13.6731,13.7234,13.6443,13.7162,101500.0
2011-09-28 10:55:00,19.06,19.1,19.06,19.09,127800.0,13.709,13.7378,13.709,13.7306,127800.0
2011-09-28 11:00:00,19.09,19.1,19.0,19.04,144700.0,13.7306,13.7378,13.6659,13.6946,144700.0
2011-09-28 11:05:00,19.04,19.06,18.97,19.02,127600.0,13.6946,13.709,13.6443,13.6803,127600.0
2011-09-28 11:10:00,19.01,19.09,18.97,19.05,148700.0,13.6731,13.7306,13.6443,13.7018,148700.0
2011-09-28 11:15:00,19.05,19.12,19.03,19.09,127800.0,13.7018,13.7522,13.6875,13.7306,127800.0
2011-09-28 11:20:00,19.08,19.08,19.02,19.08,62200.0,13.7234,13.7234,13.6803,13.7234,62200.0
2011-09-28 11:25:00,19.08,19.1,19.04,19.08,76600.0,13.7234,13.7378,13.6946,13.7234,76600.0
2011-09-28 11:30:00,19.08,19.09,19.01,19.03,79300.0,13.7234,13.7306,13.6731,13.6875,79300.0
2011-09-28 11:35:00,19.02,19.23,19.02,19.21,85200.0,13.6803,13.8313,13.6803,13.8169,85200.0
2011-09-28 11:40:00,19.21,19.21,19.14,19.19,60500.0,13.8169,13.8169,13.7666,13.8025,60500.0
2011-09-28 11:45:00,19.2,19.21,19.16,19.19,75700.0,13.8097,13.8169,13.781,13.8025,75700.0
2011-09-28 11:50:00,19.19,19.28,19.19,19.26,76400.0,13.8025,13.8673,13.8025,13.8529,76400.0
2011-09-28 11:55:00,19.26,19.31,19.26,19.28,167200.0,13.8529,13.8888,13.8529,13.8673,167200.0
2011-09-28 12:00:00,19.28,19.3,19.21,19.24,65800.0,13.8673,13.8817,13.8169,13.8385,65800.0
2011-09-28 12:05:00,19.24,19.25,19.13,19.13,90000.0,13.8385,13.8457,13.7594,13.7594,90000.0
2011-09-28 12:10:00,19.13,19.18,19.11,19.17,79200.0,13.7594,13.7953,13.745,13.7881,79200.0
2011-09-28 12:15:00,19.16,19.16,19.1,19.1,130700.0,13.781,13.781,13.7378,13.7378,130700.0
2011-09-28 12:20:00,19.1,19.17,19.1,19.13,41300.0,13.7378,13.7881,13.7378,13.7594,41300.0
2011-09-28 12:25:00,19.13,19.22,19.13,19.2,47000.0,13.7594,13.8241,13.7594,13.8097,47000.0
2011-09-28 12:30:00,19.2,19.21,19.12,19.14,53600.0,13.8097,13.8169,13.7522,13.7666,53600.0
2011-09-28 12:35:00,19.14,19.16,19.1,19.14,50500.0,13.7666,13.781,13.7378,13.7666,50500.0
2011-09-28 12:40:00,19.14,19.15,19.09,19.1,46500.0,13.7666,13.7738,13.7306,13.7378,46500.0
2011-09-28 12:45:00,19.1,19.14,19.09,19.11,40700.0,13.7378,13.7666,13.7306,13.745,40700.0
2011-09-28 12:50:00,19.11,19.18,19.11,19.14,43500.0,13.745,13.7953,13.745,13.7666,43500.0
2011-09-28 12:55:00,19.14,19.27,19.14,19.22,59400.0,13.7666,13.8601,13.7666,13.8241,59400.0
2011-09-28 13:00:00,19.21,19.22,19.16,19.17,48300.0,13.8169,13.8241,13.781,13.7881,48300.0
2011-09-28 13:05:00,19.18,19.25,19.17,19.17,60500.0,13.7953,13.8457,13.7881,13.7881,60500.0
2011-09-28 13:10:00,19.17,19.19,19.14,19.16,64900.0,13.7881,13.8025,13.7666,13.781,64900.0
2011-09-28 13:15:00,19.16,19.17,19.12,19.12,52800.0,13.781,13.7881,13.7522,13.7522,52800.0
2011-09-28 13:20:00,19.12,19.16,19.11,19.15,49800.0,13.7522,13.781,13.745,13.7738,49800.0
2011-09-28 13:25:00,19.14,19.15,19.09,19.11,45300.0,13.7666,13.7738,13.7306,13.745,45300.0
2011-09-28 13:30:00,19.1,19.1,19.01,19.04,68200.0,13.7378,13.7378,13.6731,13.6946,68200.0
2011-09-28 13:35:00,19.04,19.11,19.04,19.07,103900.0,13.6946,13.745,13.6946,13.7162,103900.0
2011-09-28 13:40:00,19.07,19.11,19.03,19.05,61000.0,13.7162,13.745,13.6875,13.7018,61000.0
2011-09-28 13:45:00,19.05,19.07,19.0,19.01,72400.0,13.7018,13.7162,13.6659,13.6731,72400.0
2011-09-28 13:50:00,19.01,19.06,18.98,18.99,86600.0,13.6731,13.709,13.6515,13.6587,86600.0
2011-09-28 13:55:00,19.0,19.0,18.92,18.93,131200.0,13.6659,13.6659,13.6083,13.6155,131200.0
2011-09-28 14:00:00,18.92,18.95,18.85,18.87,77400.0,13.6083,13.6299,13.558,13.5724,77400.0
2011-09-28 14:05:00,18.87,18.94,18.86,18.93,115800.0,13.5724,13.6227,13.5652,13.6155,115800.0
2011-09-28 14:10:00,18.93,18.98,18.9,18.98,78300.0,13.6155,13.6515,13.5939,13.6515,78300.0
2011-09-28 14:15:00,18.97,19.0,18.94,19.0,109900.0,13.6443,13.6659,13.6227,13.6659,109900.0
2011-09-28 14:20:00,19.0,19.04,18.97,19.03,186800.0,13.6659,13.6946,13.6443,13.6875,186800.0
2011-09-28 14:25:00,19.03,19.04,18.99,19.03,141000.0,13.6875,13.6946,13.6587,13.6875,141000.0
2011-09-28 14:30:00,19.02,19.06,18.97,19.06,110900.0,13.6803,13.709,13.6443,13.709,110900.0
2011-09-28 14:35:00,19.05,19.07,19.02,19.04,149500.0,13.7018,13.7162,13.6803,13.6946,149500.0
2011-09-28 14:40:00,19.04,19.06,19.02,19.04,107400.0,13.6946,13.709,13.6803,13.6946,107400.0
2011-09-28 14:45:00,19.04,19.05,19.0,19.01,154500.0,13.6946,13.7018,13.6659,13.6731,154500.0
2011-09-28 14:50:00,19.01,19.03,18.99,19.01,131500.0,13.6731,13.6875,13.6587,13.6731,131500.0
2011-09-28 14:55:00,19.0,19.03,18.99,19.02,106700.0,13.6659,13.6875,13.6587,13.6803,106700.0
2011-09-28 15:00:00,19.01,19.14,19.0,19.13,212400.0,13.6731,13.7666,13.6659,13.7594,212400.0
2011-09-28 15:05:00,19.13,19.17,19.1,19.14,116400.0,13.7594,13.7881,13.7378,13.7666,116400.0
2011-09-28 15:10:00,19.15,19.24,19.14,19.21,258200.0,13.7738,13.8385,13.7666,13.8169,258200.0
2011-09-28 15:15:00,19.21,19.23,19.06,19.09,293400.0,13.8169,13.8313,13.709,13.7306,293400.0
2011-09-28 15:20:00,19.08,19.12,19.04,19.09,245800.0,13.7234,13.7522,13.6946,13.7306,245800.0
2011-09-28 15:25:00,19.09,19.11,19.03,19.06,174100.0,13.7306,13.745,13.6875,13.709,174100.0
2011-09-28 15:30:00,19.06,19.07,19.02,19.03,293300.0,13.709,13.7162,13.6803,13.6875,293300.0
2011-09-28 15:35:00,19.02,19.04,18.95,19.01,644000.0,13.6803,13.6946,13.6299,13.6731,644000.0
2011-09-28 15:40:00,19.01,19.04,18.96,18.96,512700.0,13.6731,13.6946,13.6371,13.6371,512700.0
2011-09-28 15:45:00,18.99,18.99,18.84,18.87,573000.0,13.6587,13.6587,13.5508,13.5724,573000.0
2011-09-28 15:50:00,18.88,18.91,18.81,18.85,738300.0,13.5796,13.6011,13.5292,13.558,738300.0
2011-09-28 15:55:00,18.85,18.85,18.8,18.81,1263800.0,13.558,13.558,13.522,13.5292,1263800.0
2011-09-29 09:30:00,19.29,19.37,19.26,19.26,116400.0,13.8745,13.932,13.8529,13.8529,116400.0
2011-09-29 09:35:00,19.25,19.37,19.23,19.24,137700.0,13.8457,13.932,13.8313,13.8385,137700.0
2011-09-29 09:40:00,19.24,19.37,19.23,19.29,141900.0,13.8385,13.932,13.8313,13.8745,141900.0
2011-09-29 09:45:00,19.29,19.45,19.27,19.45,159900.0,13.8745,13.9895,13.8601,13.9895,159900.0
2011-09-29 09:50:00,19.44,19.47,19.37,19.41,90000.0,13.9823,14.0039,13.932,13.9608,90000.0
2011-09-29 09:55:00,19.41,19.43,19.33,19.36,157800.0,13.9608,13.9752,13.9032,13.9248,157800.0
2011-09-29 10:00:00,19.35,19.43,19.34,19.38,96400.0,13.9176,13.9752,13.9104,13.9392,96400.0
2011-09-29 10:05:00,19.38,19.41,19.3,19.32,111200.0,13.9392,13.9608,13.8817,13.896,111200.0
2011-09-29 10:10:00,19.32,19.41,19.3,19.38,111400.0,13.896,13.9608,13.8817,13.9392,111400.0
2011-09-29 10:15:00,19.38,19.4,19.31,19.4,138100.0,13.9392,13.9536,13.8888,13.9536,138100.0
2011-09-29 10:20:00,19.39,19.43,19.36,19.4,108300.0,13.9464,13.9752,13.9248,13.9536,108300.0
2011-09-29 10:25:00,19.4,19.42,19.31,19.35,93700.0,13.9536,13.968,13.8888,13.9176,93700.0
2011-09-29 10:30:00,19.34,19.34,19.24,19.27,65800.0,13.9104,13.9104,13.8385,13.8601,65800.0
2011-09-29 10:35:00,19.27,19.3,19.24,19.24,75800.0,13.8601,13.8817,13.8385,13.8385,75800.0
2011-09-29 10:40:00,19.24,19.26,19.18,19.2,76100.0,13.8385,13.8529,13.7953,13.8097,76100.0
2011-09-29 10:45:00,19.2,19.21,19.13,19.21,100700.0,13.8097,13.8169,13.7594,13.8169,100700.0
2011-09-29 10:50:00,19.2,19.25,19.19,19.2,82100.0,13.8097,13.8457,13.8025,13.8097,82100.0
2011-09-29 10:55:00,19.2,19.28,19.18,19.26,99100.0,13.8097,13.8673,13.7953,13.8529,99100.0
2011-09-29 11:00:00,19.26,19.27,19.22,19.23,110700.0,13.8529,13.8601,13.8241,13.8313,110700.0
2011-09-29 11:05:00,19.22,19.23,19.18,19.19,48200.0,13.8241,13.8313,13.7953,13.8025,48200.0
2011-09-29 11:10:00,19.19,19.21,19.14,19.2,103800.0,13.8025,13.8169,13.7666,13.8097,103800.0
2011-09-29 11:15:00,19.21,19.21,19.14,19.14,53300.0,13.8169,13.8169,13.7666,13.7666,53300.0
2011-09-29 11:20:00,19.14,19.16,19.1,19.12,53200.0,13.7666,13.781,13.7378,13.7522,53200.0
2011-09-29 11:25:00,19.12,19.27,19.12,19.25,42700.0,13.7522,13.8601,13.7522,13.8457,42700.0
2011-09-29 11:30:00,19.25,19.27,19.22,19.25,36100.0,13.8457,13.8601,13.8241,13.8457,36100.0
2011-09-29 11:35:00,19.25,19.28,19.23,19.25,55700.0,13.8457,13.8673,13.8313,13.8457,55700.0
2011-09-29 11:40:00,19.25,19.27,19.23,19.27,77000.0,13.8457,13.8601,13.8313,13.8601,77000.0
2011-09-29 11:45:00,19.28,19.35,19.26,19.35,90900.0,13.8673,13.9176,13.8529,13.9176,90900.0
2011-09-29 11:50:00,19.35,19.39,19.35,19.38,181300.0,13.9176,13.9464,13.9176,13.9392,181300.0
2011-09-29 11:55:00,19.38,19.43,19.38,19.41,91800.0,13.9392,13.9752,13.9392,13.9608,91800.0
2011-09-29 12:00:00,19.41,19.45,19.4,19.42,84900.0,13.9608,13.9895,13.9536,13.968,84900.0
2011-09-29 12:05:00,19.41,19.41,19.32,19.32,147600.0,13.9608,13.9608,13.896,13.896,147600.0
2011-09-29 12:10:00,19.32,19.37,19.32,19.32,28200.0,13.896,13.932,13.896,13.896,28200.0
2011-09-29 12:15:00,19.32,19.35,19.31,19.32,47000.0,13.896,13.9176,13.8888,13.896,47000.0
2011-09-29 12:20:00,19.31,19.34,19.29,19.33,74900.0,13.8888,13.9104,13.8745,13.9032,74900.0
2011-09-29 12:25:00,19.33,19.38,19.32,19.35,61000.0,13.9032,13.9392,13.896,13.9176,61000.0
2011-09-29 12:30:00,19.34,19.35,19.25,19.27,93200.0,13.9104,13.9176,13.8457,13.8601,93200.0
2011-09-29 12:35:00,19.27,19.29,19.2,19.23,54900.0,13.8601,13.8745,13.8097,13.8313,54900.0
2011-09-29 12:40:00,19.23,19.24,19.17,19.18,40800.0,13.8313,13.8385,13.7881,13.7953,40800.0
2011-09-29 12:45:00,19.18,19.24,19.17,19.2,55300.0,13.7953,13.8385,13.7881,13.8097,55300.0
2011-09-29 12:50:00,19.21,19.26,19.18,19.25,80900.0,13.8169,13.8529,13.7953,13.8457,80900.0
2011-09-29 12:55:00,19.25,19.25,19.2,19.21,42400.0,13.8457,13.8457,13.8097,13.8169,42400.0
2011-09-29 13:00:00,19.2,19.25,19.19,19.24,48500.0,13.8097,13.8457,13.8025,13.8385,48500.0
2011-09-29 13:05:00,19.24,19.28,19.22,19.24,50200.0,13.8385,13.8673,13.8241,13.8385,50200.0
2011-09-29 13:10:00,19.24,19.29,19.24,19.24,49300.0,13.8385,13.8745,13.8385,13.8385,49300.0
2011-09-29 13:15:00,19.24,19.29,19.22,19.24,58700.0,13.8385,13.8745,13.8241,13.8385,58700.0
2011-09-29 13:20:00,19.24,19.27,19.22,19.26,70400.0,13.8385,13.8601,13.8241,13.8529,70400.0
2011-09-29 13:25:00,19.25,19.29,19.24,19.25,173000.0,13.8457,13.8745,13.8385,13.8457,173000.0
2011-09-29 13:30:00,19.25,19.26,19.23,19.25,278300.0,13.8457,13.8529,13.8313,13.8457,278300.0
2011-09-29 13:35:00,19.25,19.27,19.13,19.14,173700.0,13.8457,13.8601,13.7594,13.7666,173700.0
2011-09-29 13:40:00,19.14,19.16,19.04,19.06,139900.0,13.7666,13.781,13.6946,13.709,139900.0
2011-09-29 13:45:00,19.06,19.11,19.05,19.09,144400.0,13.709,13.745,13.7018,13.7306,144400.0
2011-09-29 13:50:00,19.08,19.1,19.05,19.1,70700.0,13.7234,13.7378,13.7018,13.7378,70700.0
2011-09-29 13:55:00,19.1,19.15,19.07,19.09,111400.0,13.7378,13.7738,13.7162,13.7306,111400.0
2011-09-29 14:00:00,19.09,19.12,18.93,18.94,175800.0,13.7306,13.7522,13.6155,13.6227,175800.0
2011-09-29 14:05:00,18.94,18.98,18.9,18.96,190600.0,13.6227,13.6515,13.5939,13.6371,190600.0
2011-09-29 14:10:00,18.96,18.96,18.79,18.83,145500.0,13.6371,13.6371,13.5148,13.5436,145500.0
2011-09-29 14:15:00,18.83,18.93,18.82,18.91,60500.0,13.5436,13.6155,13.5364,13.6011,60500.0
2011-09-29 14:20:00,18.92,18.93,18.87,18.93,67800.0,13.6083,13.6155,13.5724,13.6155,67800.0
2011-09-29 14:25:00,18.93,19.0,18.92,18.97,114800.0,13.6155,13.6659,13.6083,13.6443,114800.0
2011-09-29 14:30:00,18.98,18.98,18.89,18.94,47500.0,13.6515,13.6515,13.5868,13.6227,47500.0
2011-09-29 14:35:00,18.95,19.0,18.93,18.96,108000.0,13.6299,13.6659,13.6155,13.6371,108000.0
2011-09-29 14:40:00,18.96,18.99,18.84,18.84,71000.0,13.6371,13.6587,13.5508,13.5508,71000.0
2011-09-29 14:45:00,18.83,18.89,18.82,18.86,122600.0,13.5436,13.5868,13.5364,13.5652,122600.0
2011-09-29 14:50:00,18.86,18.9,18.83,18.89,69500.0,13.5652,13.5939,13.5436,13.5868,69500.0
2011-09-29 14:55:00,18.88,18.95,18.87,18.94,63500.0,13.5796,13.6299,13.5724,13.6227,63500.0
2011-09-29 15:00:00,18.95,18.96,18.75,18.76,122000.0,13.6299,13.6371,13.4861,13.4933,122000.0
2011-09-29 15:05:00,18.75,18.85,18.75,18.85,124100.0,13.4861,13.558,13.4861,13.558,124100.0
2011-09-29 15:10:00,18.85,18.91,18.84,18.84,91300.0,13.558,13.6011,13.5508,13.5508,91300.0
2011-09-29 15:15:00,18.84,18.96,18.82,18.85,221600.0,13.5508,13.6371,13.5364,13.558,221600.0
2011-09-29 15:20:00,18.85,18.98,18.83,18.95,89500.0,13.558,13.6515,13.5436,13.6299,89500.0
2011-09-29 15:25:00,18.95,19.03,18.94,18.97,110900.0,13.6299,13.6875,13.6227,13.6443,110900.0
2011-09-29 15:30:00,18.97,19.1,18.95,19.05,194700.0,13.6443,13.7378,13.6299,13.7018,194700.0
2011-09-29 15:35:00,19.05,19.21,19.04,19.2,168300.0,13.7018,13.8169,13.6946,13.8097,168300.0
2011-09-29 15:40:00,19.19,19.22,19.13,19.19,224800.0,13.8025,13.8241,13.7594,13.8025,224800.0
2011-09-29 15:45:00,19.19,19.28,19.17,19.2,262300.0,13.8025,13.8673,13.7881,13.8097,262300.0
2011-09-29 15:50:00,19.2,19.29,19.19,19.21,345400.0,13.8097,13.8745,13.8025,13.8169,345400.0
2011-09-29 15:55:00,19.21,19.37,19.21,19.37,786800.0,13.8169,13.932,13.8169,13.932,786800.0
2011-09-30 09:30:00,19.0,19.11,18.93,18.93,142800.0,13.6659,13.745,13.6155,13.6155,142800.0
2011-09-30 09:35:00,18.94,19.03,18.91,18.96,177000.0,13.6227,13.6875,13.6011,13.6371,177000.0
2011-09-30 09:40:00,18.97,19.18,18.86,18.89,223000.0,13.6443,13.7953,13.5652,13.5868,223000.0
2011-09-30 09:45:00,18.9,18.97,18.79,18.85,289200.0,13.5939,13.6443,13.5148,13.558,289200.0
2011-09-30 09:50:00,18.86,18.86,18.69,18.74,187100.0,13.5652,13.5652,13.4429,13.4789,187100.0
2011-09-30 09:55:00,18.74,18.77,18.58,18.6,186700.0,13.4789,13.5004,13.3638,13.3782,186700.0
2011-09-30 10:00:00,18.6,18.71,18.58,18.66,141500.0,13.3782,13.4573,13.3638,13.4213,141500.0
2011-09-30 10:05:00,18.66,18.77,18.64,18.72,90600.0,13.4213,13.5004,13.4069,13.4645,90600.0
2011-09-30 10:10:00,18.72,18.78,18.65,18.68,113900.0,13.4645,13.5076,13.4141,13.4357,113900.0
2011-09-30 10:15:00,18.68,18.8,18.68,18.8,91700.0,13.4357,13.522,13.4357,13.522,91700.0
2011-09-30 10:20:00,18.79,18.87,18.77,18.84,139000.0,13.5148,13.5724,13.5004,13.5508,139000.0
2011-09-30 10:25:00,18.84,18.86,18.76,18.79,101700.0,13.5508,13.5652,13.4933,13.5148,101700.0
2011-09-30 10:30:00,18.78,18.79,18.7,18.73,90700.0,13.5076,13.5148,13.4501,13.4717,90700.0
2011-09-30 10:35:00,18.74,18.78,18.65,18.69,93600.0,13.4789,13.5076,13.4141,13.4429,93600.0
2011-09-30 10:40:00,18.7,18.71,18.66,18.69,64300.0,13.4501,13.4573,13.4213,13.4429,64300.0
2011-09-30 10:45:00,18.68,18.7,18.64,18.66,67600.0,13.4357,13.4501,13.4069,13.4213,67600.0
2011-09-30 10:50:00,18.66,18.72,18.63,18.65,113500.0,13.4213,13.4645,13.3997,13.4141,113500.0
2011-09-30 10:55:00,18.66,18.72,18.63,18.64,69400.0,13.4213,13.4645,13.3997,13.4069,69400.0
2011-09-30 11:00:00,18.65,18.72,18.64,18.7,99000.0,13.4141,13.4645,13.4069,13.4501,99000.0
2011-09-30 11:05:00,18.7,18.77,18.66,18.77,73800.0,13.4501,13.5004,13.4213,13.5004,73800.0
2011-09-30 11:10:00,18.77,18.8,18.74,18.79,60100.0,13.5004,13.522,13.4789,13.5148,60100.0
2011-09-30 11:15:00,18.8,18.86,18.79,18.82,102300.0,13.522,13.5652,13.5148,13.5364,102300.0
2011-09-30 11:20:00,18.82,18.89,18.81,18.84,159500.0,13.5364,13.5868,13.5292,13.5508,159500.0
2011-09-30 11:25:00,18.86,18.87,18.78,18.8,74900.0,13.5652,13.5724,13.5076,13.522,74900.0
2011-09-30 11:30:00,18.8,18.83,18.77,18.83,54500.0,13.522,13.5436,13.5004,13.5436,54500.0
2011-09-30 11:35:00,18.83,18.89,18.83,18.85,76700.0,13.5436,13.5868,13.5436,13.558,76700.0
2011-09-30 11:40:00,18.85,18.9,18.82,18.86,67700.0,13.558,13.5939,13.5364,13.5652,67700.0
2011-09-30 11:45:00,18.86,18.88,18.83,18.84,54100.0,13.5652,13.5796,13.5436,13.5508,54100.0
2011-09-30 11:50:00,18.85,18.87,18.76,18.77,60500.0,13.558,13.5724,13.4933,13.5004,60500.0
2011-09-30 11:55:00,18.78,18.81,18.74,18.78,44900.0,13.5076,13.5292,13.4789,13.5076,44900.0
2011-09-30 12:00:00,18.79,18.82,18.77,18.8,59400.0,13.5148,13.5364,13.5004,13.522,59400.0
2011-09-30 12:05:00,18.8,18.81,18.75,18.75,48300.0,13.522,13.5292,13.4861,13.4861,48300.0
2011-09-30 12:10:00,18.75,18.78,18.73,18.77,158100.0,13.4861,13.5076,13.4717,13.5004,158100.0
2011-09-30 12:15:00,18.77,18.78,18.73,18.76,91800.0,13.5004,13.5076,13.4717,13.4933,91800.0
2011-09-30 12:20:00,18.76,18.79,18.76,18.76,24700.0,13.4933,13.5148,13.4933,13.4933,24700.0
2011-09-30 12:25:00,18.76,18.76,18.75,18.75,61300.0,13.4933,13.4933,13.4861,13.4861,61300.0
2011-09-30 12:30:00,18.75,18.77,18.75,18.76,115200.0,13.4861,13.5004,13.4861,13.4933,115200.0
2011-09-30 12:35:00,18.76,18.76,18.73,18.73,163200.0,13.4933,13.4933,13.4717,13.4717,163200.0
2011-09-30 12:40:00,18.74,18.81,18.73,18.81,67300.0,13.4789,13.5292,13.4717,13.5292,67300.0
2011-09-30 12:45:00,18.8,18.82,18.77,18.79,45800.0,13.522,13.5364,13.5004,13.5148,45800.0
2011-09-30 12:50:00,18.79,18.8,18.75,18.76,29600.0,13.5148,13.522,13.4861,13.4933,29600.0
2011-09-30 12:55:00,18.76,18.77,18.73,18.73,78900.0,13.4933,13.5004,13.4717,13.4717,78900.0
2011-09-30 13:00:00,18.73,18.73,18.68,18.7,117600.0,13.4717,13.4717,13.4357,13.4501,117600.0
2011-09-30 13:05:00,18.7,18.76,18.69,18.75,99900.0,13.4501,13.4933,13.4429,13.4861,99900.0
2011-09-30 13:10:00,18.75,18.79,18.73,18.77,85300.0,13.4861,13.5148,13.4717,13.5004,85300.0
2011-09-30 13:15:00,18.77,18.79,18.74,18.77,91700.0,13.5004,13.5148,13.4789,13.5004,91700.0
2011-09-30 13:20:00,18.77,18.78,18.71,18.73,82800.0,13.5004,13.5076,13.4573,13.4717,82800.0
2011-09-30 13:25:00,18.74,18.78,18.74,18.74,46000.0,13.4789,13.5076,13.4789,13.4789,46000.0
2011-09-30 13:30:00,18.75,18.82,18.74,18.81,35000.0,13.4861,13.5364,13.4789,13.5292,35000.0
2011-09-30 13:35:00,18.82,18.83,18.8,18.82,39000.0,13.5364,13.5436,13.522,13.5364,39000.0
2011-09-30 13:40:00,18.83,18.84,18.79,18.82,90000.0,13.5436,13.5508,13.5148,13.5364,90000.0
2011-09-30 13:45:00,18.82,18.88,18.81,18.88,91200.0,13.5364,13.5796,13.5292,13.5796,91200.0
2011-09-30 13:50:00,18.88,18.9,18.86,18.86,99800.0,13.5796,13.5939,13.5652,13.5652,99800.0
2011-09-30 13:55:00,18.86,18.87,18.82,18.82,45400.0,13.5652,13.5724,13.5364,13.5364,45400.0
2011-09-30 14:00:00,18.82,18.84,18.79,18.79,96900.0,13.5364,13.5508,13.5148,13.5148,96900.0
2011-09-30 14:05:00,18.79,18.8,18.69,18.71,260300.0,13.5148,13.522,13.4429,13.4573,260300.0
2011-09-30 14:10:00,18.71,18.75,18.7,18.72,182000.0,13.4573,13.4861,13.4501,13.4645,182000.0
2011-09-30 14:15:00,18.72,18.77,18.71,18.73,146200.0,13.4645,13.5004,13.4573,13.4717,146200.0
2011-09-30 14:20:00,18.72,18.72,18.65,18.65,114100.0,13.4645,13.4645,13.4141,13.4141,114100.0
2011-09-30 14:25:00,18.66,18.71,18.62,18.71,275300.0,13.4213,13.4573,13.3926,13.4573,275300.0
2011-09-30 14:30:00,18.71,18.74,18.69,18.72,180700.0,13.4573,13.4789,13.4429,13.4645,180700.0
2011-09-30 14:35:00,18.71,18.76,18.66,18.75,120700.0,13.4573,13.4933,13.4213,13.4861,120700.0
2011-09-30 14:40:00,18.75,18.79,18.74,18.75,80700.0,13.4861,13.5148,13.4789,13.4861,80700.0
2011-09-30 14:45:00,18.76,18.76,18.7,18.71,64200.0,13.4933,13.4933,13.4501,13.4573,64200.0
2011-09-30 14:50:00,18.71,18.74,18.62,18.73,122100.0,13.4573,13.4789,13.3926,13.4717,122100.0
2011-09-30 14:55:00,18.73,18.82,18.73,18.8,192800.0,13.4717,13.5364,13.4717,13.522,192800.0
2011-09-30 15:00:00,18.8,18.86,18.78,18.84,278500.0,13.522,13.5652,13.5076,13.5508,278500.0
2011-09-30 15:05:00,18.84,18.89,18.8,18.84,193100.0,13.5508,13.5868,13.522,13.5508,193100.0
2011-09-30 15:10:00,18.85,18.86,18.81,18.82,79100.0,13.558,13.5652,13.5292,13.5364,79100.0
2011-09-30 15:15:00,18.82,18.87,18.8,18.82,220400.0,13.5364,13.5724,13.522,13.5364,220400.0
2011-09-30 15:20:00,18.81,18.87,18.81,18.85,170200.0,13.5292,13.5724,13.5292,13.558,170200.0
2011-09-30 15:25:00,18.85,18.88,18.84,18.86,324600.0,13.558,13.5796,13.5508,13.5652,324600.0
2011-09-30 15:30:00,18.86,18.87,18.77,18.8,468300.0,13.5652,13.5724,13.5004,13.522,468300.0
2011-09-30 15:35:00,18.8,18.82,18.73,18.75,182200.0,13.522,13.5364,13.4717,13.4861,182200.0
2011-09-30 15:40:00,18.74,18.86,18.74,18.84,181000.0,13.4789,13.5652,13.4789,13.5508,181000.0
2011-09-30 15:45:00,18.83,18.83,18.69,18.69,412100.0,13.5436,13.5436,13.4429,13.4429,412100.0
2011-09-30 15:50:00,18.69,18.71,18.62,18.67,756500.0,13.4429,13.4573,13.3926,13.4285,756500.0
2011-09-30 15:55:00,18.67,18.67,18.59,18.59,1143800.0,13.4285,13.4285,13.371,13.371,1143800.0
2011-10-03 09:30:00,18.43,18.56,18.35,18.48,248000.0,13.2559,13.3494,13.1984,13.2919,248000.0
2011-10-03 09:35:00,18.49,18.54,18.46,18.54,206700.0,13.2991,13.335,13.2775,13.335,206700.0
2011-10-03 09:40:00,18.55,18.65,18.54,18.58,174600.0,13.3422,13.4141,13.335,13.3638,174600.0
2011-10-03 09:45:00,18.59,18.6,18.48,18.5,130100.0,13.371,13.3782,13.2919,13.3062,130100.0
2011-10-03 09:50:00,18.5,18.51,18.36,18.37,88900.0,13.3062,13.3134,13.2055,13.2127,88900.0
2011-10-03 09:55:00,18.36,18.41,18.35,18.39,163300.0,13.2055,13.2415,13.1984,13.2271,163300.0
2011-10-03 10:00:00,18.37,18.51,18.33,18.39,566400.0,13.2127,13.3134,13.184,13.2271,566400.0
2011-10-03 10:05:00,18.39,18.51,18.36,18.47,412100.0,13.2271,13.3134,13.2055,13.2847,412100.0
2011-10-03 10:10:00,18.46,18.51,18.42,18.46,325900.0,13.2775,13.3134,13.2487,13.2775,325900.0
2011-10-03 10:15:00,18.45,18.46,18.35,18.37,258600.0,13.2703,13.2775,13.1984,13.2127,258600.0
2011-10-03 10:20:00,18.37,18.4,18.32,18.32,214000.0,13.2127,13.2343,13.1768,13.1768,214000.0
2011-10-03 10:25:00,18.33,18.37,18.29,18.34,195000.0,13.184,13.2127,13.1552,13.1912,195000.0
2011-10-03 10:30:00,18.34,18.38,18.27,18.28,162400.0,13.1912,13.2199,13.1408,13.148,162400.0
2011-10-03 10:35:00,18.28,18.3,18.23,18.27,152400.0,13.148,13.1624,13.112,13.1408,152400.0
2011-10-03 10:40:00,18.27,18.28,18.16,18.23,206300.0,13.1408,13.148,13.0617,13.112,206300.0
2011-10-03 10:45:00,18.22,18.22,18.16,18.18,109800.0,13.1049,13.1049,13.0617,13.0761,109800.0
2011-10-03 10:50:00,18.18,18.22,18.1,18.21,186200.0,13.0761,13.1049,13.0185,13.0977,186200.0
2011-10-03 10:55:00,18.21,18.24,18.16,18.17,205800.0,13.0977,13.1192,13.0617,13.0689,205800.0
2011-10-03 11:00:00,18.16,18.19,18.1,18.11,129500.0,13.0617,13.0833,13.0185,13.0257,129500.0
2011-10-03 11:05:00,18.11,18.2,18.08,18.19,194400.0,13.0257,13.0905,13.0042,13.0833,194400.0
2011-10-03 11:10:00,18.19,18.24,18.16,18.17,121800.0,13.0833,13.1192,13.0617,13.0689,121800.0
2011-10-03 11:15:00,18.17,18.2,18.15,18.18,89100.0,13.0689,13.0905,13.0545,13.0761,89100.0
2011-10-03 11:20:00,18.18,18.21,18.15,18.17,83800.0,13.0761,13.0977,13.0545,13.0689,83800.0
2011-10-03 11:25:00,18.18,18.21,18.14,18.18,161600.0,13.0761,13.0977,13.0473,13.0761,161600.0
2011-10-03 11:30:00,18.18,18.22,18.15,18.19,203100.0,13.0761,13.1049,13.0545,13.0833,203100.0
2011-10-03 11:35:00,18.19,18.2,18.12,18.15,77400.0,13.0833,13.0905,13.0329,13.0545,77400.0
2011-10-03 11:40:00,18.16,18.16,18.08,18.1,115700.0,13.0617,13.0617,13.0042,13.0185,115700.0
2011-10-03 11:45:00,18.1,18.14,18.1,18.12,70100.0,13.0185,13.0473,13.0185,13.0329,70100.0
2011-10-03 11:50:00,18.12,18.22,18.12,18.21,118700.0,13.0329,13.1049,13.0329,13.0977,118700.0
2011-10-03 11:55:00,18.21,18.21,18.17,18.18,119000.0,13.0977,13.0977,13.0689,13.0761,119000.0
2011-10-03 12:00:00,18.19,18.21,18.15,18.15,93300.0,13.0833,13.0977,13.0545,13.0545,93300.0
2011-10-03 12:05:00,18.16,18.18,18.13,18.14,66900.0,13.0617,13.0761,13.0401,13.0473,66900.0
2011-10-03 12:10:00,18.14,18.15,18.07,18.07,110000.0,13.0473,13.0545,12.997,12.997,110000.0
2011-10-03 12:15:00,18.08,18.09,18.03,18.03,61900.0,13.0042,13.0114,12.9682,12.9682,61900.0
2011-10-03 12:20:00,18.03,18.07,18.01,18.07,54100.0,12.9682,12.997,12.9538,12.997,54100.0
2011-10-03 12:25:00,18.06,18.1,18.02,18.03,82200.0,12.9898,13.0185,12.961,12.9682,82200.0
2011-10-03 12:30:00,18.02,18.03,17.97,17.97,128600.0,12.961,12.9682,12.925,12.925,128600.0
2011-10-03 12:35:00,17.97,18.01,17.95,17.99,68700.0,12.925,12.9538,12.9107,12.9394,68700.0
2011-10-03 12:40:00,18.0,18.03,17.99,18.03,87200.0,12.9466,12.9682,12.9394,12.9682,87200.0
2011-10-03 12:45:00,18.02,18.06,17.98,17.98,153900.0,12.961,12.9898,12.9322,12.9322,153900.0
2011-10-03 12:50:00,17.98,17.99,17.95,17.96,85700.0,12.9322,12.9394,12.9107,12.9178,85700.0
2011-10-03 12:55:00,17.96,17.99,17.96,17.98,56600.0,12.9178,12.9394,12.9178,12.9322,56600.0
2011-10-03 13:00:00,17.98,17.98,17.9,17.91,138400.0,12.9322,12.9322,12.8747,12.8819,138400.0
2011-10-03 13:05:00,17.91,17.94,17.88,17.93,89600.0,12.8819,12.9035,12.8603,12.8963,89600.0
2011-10-03 13:10:00,17.94,18.03,17.93,17.94,122300.0,12.9035,12.9682,12.8963,12.9035,122300.0
2011-10-03 13:15:00,17.93,17.94,17.84,17.9,123600.0,12.8963,12.9035,12.8315,12.8747,123600.0
2011-10-03 13:20:00,17.9,17.92,17.88,17.92,95900.0,12.8747,12.8891,12.8603,12.8891,95900.0
2011-10-03 13:25:00,17.91,17.92,17.85,17.91,126400.0,12.8819,12.8891,12.8387,12.8819,126400.0
2011-10-03 13:30:00,17.91,17.93,17.8,17.8,113500.0,12.8819,12.8963,12.8028,12.8028,113500.0
2011-10-03 13:35:00,17.8,17.85,17.7,17.75,155300.0,12.8028,12.8387,12.7308,12.7668,155300.0
2011-10-03 13:40:00,17.75,17.9,17.75,17.88,225500.0,12.7668,12.8747,12.7668,12.8603,225500.0
2011-10-03 13:45:00,17.88,17.89,17.8,17.8,117300.0,12.8603,12.8675,12.8028,12.8028,117300.0
2011-10-03 13:50:00,17.8,17.84,17.78,17.84,244500.0,12.8028,12.8315,12.7884,12.8315,244500.0
2011-10-03 13:55:00,17.83,17.88,17.8,17.85,92500.0,12.8243,12.8603,12.8028,12.8387,92500.0
2011-10-03 14:00:00,17.86,17.93,17.84,17.93,108700.0,12.8459,12.8963,12.8315,12.8963,108700.0
2011-10-03 14:05:00,17.93,18.04,17.92,18.01,221000.0,12.8963,12.9754,12.8891,12.9538,221000.0
2011-10-03 14:10:00,18.0,18.01,17.92,17.94,87200.0,12.9466,12.9538,12.8891,12.9035,87200.0
2011-10-03 14:15:00,17.94,17.95,17.9,17.92,93500.0,12.9035,12.9107,12.8747,12.8891,93500.0
2011-10-03 14:20:00,17.92,17.96,17.9,17.95,80000.0,12.8891,12.9178,12.8747,12.9107,80000.0
2011-10-03 14:25:00,17.94,17.96,17.85,17.89,191100.0,12.9035,12.9178,12.8387,12.8675,191100.0
2011-10-03 14:30:00,17.89,17.94,17.83,17.9,147300.0,12.8675,12.9035,12.8243,12.8747,147300.0
2011-10-03 14:35:00,17.9,17.93,17.87,17.89,89300.0,12.8747,12.8963,12.8531,12.8675,89300.0
2011-10-03 14:40:00,17.9,17.93,17.86,17.9,108500.0,12.8747,12.8963,12.8459,12.8747,108500.0
2011-10-03 14:45:00,17.9,17.9,17.8,17.85,200600.0,12.8747,12.8747,12.8028,12.8387,200600.0
2011-10-03 14:50:00,17.86,17.95,17.84,17.88,165700.0,12.8459,12.9107,12.8315,12.8603,165700.0
2011-10-03 14:55:00,17.87,17.95,17.85,17.94,122600.0,12.8531,12.9107,12.8387,12.9035,122600.0
2011-10-03 15:00:00,17.94,17.98,17.89,17.95,114800.0,12.9035,12.9322,12.8675,12.9107,114800.0
2011-10-03 15:05:00,17.95,18.02,17.94,17.95,176100.0,12.9107,12.961,12.9035,12.9107,176100.0
2011-10-03 15:10:00,17.95,17.99,17.9,17.91,139300.0,12.9107,12.9394,12.8747,12.8819,139300.0
2011-10-03 15:15:00,17.91,17.92,17.85,17.89,101200.0,12.8819,12.8891,12.8387,12.8675,101200.0
2011-10-03 15:20:00,17.89,17.9,17.79,17.79,173900.0,12.8675,12.8747,12.7956,12.7956,173900.0
2011-10-03 15:25:00,17.78,17.85,17.78,17.79,142700.0,12.7884,12.8387,12.7884,12.7956,142700.0
2011-10-03 15:30:00,17.79,17.84,17.77,17.82,201200.0,12.7956,12.8315,12.7812,12.8172,201200.0
2011-10-03 15:35:00,17.82,17.94,17.8,17.88,274800.0,12.8172,12.9035,12.8028,12.8603,274800.0
2011-10-03 15:40:00,17.89,17.94,17.82,17.93,486100.0,12.8675,12.9035,12.8172,12.8963,486100.0
2011-10-03 15:45:00,17.94,18.1,17.86,18.02,504700.0,12.9035,13.0185,12.8459,12.961,504700.0
2011-10-03 15:50:00,18.02,18.03,17.86,17.86,456400.0,12.961,12.9682,12.8459,12.8459,456400.0
2011-10-03 15:55:00,17.86,17.91,17.72,17.73,746200.0,12.8459,12.8819,12.7452,12.7524,746200.0
2011-10-04 09:30:00,17.41,17.53,17.33,17.43,452700.0,12.5223,12.6086,12.4647,12.5366,452700.0
2011-10-04 09:35:00,17.45,17.62,17.41,17.44,225300.0,12.551,12.6733,12.5223,12.5438,225300.0
2011-10-04 09:40:00,17.45,17.56,17.39,17.4,171700.0,12.551,12.6301,12.5079,12.5151,171700.0
2011-10-04 09:45:00,17.4,17.45,17.35,17.36,189300.0,12.5151,12.551,12.4791,12.4863,189300.0
2011-10-04 09:50:00,17.35,17.37,17.11,17.15,263500.0,12.4791,12.4935,12.3065,12.3352,263500.0
2011-10-04 09:55:00,17.14,17.39,17.1,17.34,317100.0,12.3281,12.5079,12.2993,12.4719,317100.0
2011-10-04 10:00:00,17.34,17.43,17.23,17.28,390000.0,12.4719,12.5366,12.3928,12.4288,390000.0
2011-10-04 10:05:00,17.27,17.41,17.23,17.36,365700.0,12.4216,12.5223,12.3928,12.4863,365700.0
2011-10-04 10:10:00,17.35,17.48,17.31,17.38,216400.0,12.4791,12.5726,12.4503,12.5007,216400.0
2011-10-04 10:15:00,17.38,17.47,17.33,17.38,250400.0,12.5007,12.5654,12.4647,12.5007,250400.0
2011-10-04 10:20:00,17.38,17.39,17.26,17.26,200700.0,12.5007,12.5079,12.4144,12.4144,200700.0
2011-10-04 10:25:00,17.26,17.34,17.23,17.34,217800.0,12.4144,12.4719,12.3928,12.4719,217800.0
2011-10-04 10:30:00,17.33,17.44,17.31,17.37,372700.0,12.4647,12.5438,12.4503,12.4935,372700.0
2011-10-04 10:35:00,17.37,17.48,17.33,17.48,180200.0,12.4935,12.5726,12.4647,12.5726,180200.0
2011-10-04 10:40:00,17.48,17.64,17.45,17.62,210600.0,12.5726,12.6877,12.551,12.6733,210600.0
2011-10-04 10:45:00,17.63,17.7,17.56,17.68,199600.0,12.6805,12.7308,12.6301,12.7165,199600.0
2011-10-04 10:50:00,17.67,17.67,17.56,17.58,127900.0,12.7093,12.7093,12.6301,12.6445,127900.0
2011-10-04 10:55:00,17.59,17.73,17.59,17.71,292400.0,12.6517,12.7524,12.6517,12.738,292400.0
2011-10-04 11:00:00,17.71,17.71,17.6,17.7,167900.0,12.738,12.738,12.6589,12.7308,167900.0
2011-10-04 11:05:00,17.71,17.75,17.67,17.7,191600.0,12.738,12.7668,12.7093,12.7308,191600.0
2011-10-04 11:10:00,17.7,17.75,17.67,17.7,104100.0,12.7308,12.7668,12.7093,12.7308,104100.0
2011-10-04 11:15:00,17.69,17.7,17.63,17.63,92000.0,12.7236,12.7308,12.6805,12.6805,92000.0
2011-10-04 11:20:00,17.63,17.68,17.57,17.58,129500.0,12.6805,12.7165,12.6373,12.6445,129500.0
2011-10-04 11:25:00,17.58,17.65,17.58,17.64,98000.0,12.6445,12.6949,12.6445,12.6877,98000.0
2011-10-04 11:30:00,17.64,17.64,17.58,17.61,134300.0,12.6877,12.6877,12.6445,12.6661,134300.0
2011-10-04 11:35:00,17.61,17.63,17.58,17.62,91600.0,12.6661,12.6805,12.6445,12.6733,91600.0
2011-10-04 11:40:00,17.62,17.67,17.62,17.66,60700.0,12.6733,12.7093,12.6733,12.7021,60700.0
2011-10-04 11:45:00,17.66,17.68,17.59,17.68,69000.0,12.7021,12.7165,12.6517,12.7165,69000.0
2011-10-04 11:50:00,17.68,17.79,17.68,17.73,161600.0,12.7165,12.7956,12.7165,12.7524,161600.0
2011-10-04 11:55:00,17.74,17.78,17.68,17.74,136500.0,12.7596,12.7884,12.7165,12.7596,136500.0
2011-10-04 12:00:00,17.74,17.87,17.74,17.86,137100.0,12.7596,12.8531,12.7596,12.8459,137100.0
2011-10-04 12:05:00,17.87,17.88,17.8,17.85,119700.0,12.8531,12.8603,12.8028,12.8387,119700.0
2011-10-04 12:10:00,17.86,17.86,17.79,17.85,132100.0,12.8459,12.8459,12.7956,12.8387,132100.0
2011-10-04 12:15:00,17.86,17.88,17.81,17.87,166200.0,12.8459,12.8603,12.81,12.8531,166200.0
2011-10-04 12:20:00,17.87,17.92,17.83,17.89,148400.0,12.8531,12.8891,12.8243,12.8675,148400.0
2011-10-04 12:25:00,17.89,17.89,17.8,17.82,102300.0,12.8675,12.8675,12.8028,12.8172,102300.0
2011-10-04 12:30:00,17.82,17.83,17.75,17.79,84600.0,12.8172,12.8243,12.7668,12.7956,84600.0
2011-10-04 12:35:00,17.8,17.86,17.77,17.81,112500.0,12.8028,12.8459,12.7812,12.81,112500.0
2011-10-04 12:40:00,17.81,17.89,17.81,17.85,79200.0,12.81,12.8675,12.81,12.8387,79200.0
2011-10-04 12:45:00,17.85,17.87,17.81,17.82,109400.0,12.8387,12.8531,12.81,12.8172,109400.0
2011-10-04 12:50:00,17.82,17.89,17.79,17.89,68100.0,12.8172,12.8675,12.7956,12.8675,68100.0
2011-10-04 12:55:00,17.89,17.89,17.82,17.84,115200.0,12.8675,12.8675,12.8172,12.8315,115200.0
2011-10-04 13:00:00,17.83,17.86,17.8,17.82,76500.0,12.8243,12.8459,12.8028,12.8172,76500.0
2011-10-04 13:05:00,17.82,17.87,17.76,17.86,89500.0,12.8172,12.8531,12.774,12.8459,89500.0
2011-10-04 13:10:00,17.85,17.86,17.75,17.75,117400.0,12.8387,12.8459,12.7668,12.7668,117400.0
2011-10-04 13:15:00,17.76,17.83,17.73,17.74,95400.0,12.774,12.8243,12.7524,12.7596,95400.0
2011-10-04 13:20:00,17.73,17.82,17.71,17.81,114300.0,12.7524,12.8172,12.738,12.81,114300.0
2011-10-04 13:25:00,17.81,17.81,17.75,17.77,60900.0,12.81,12.81,12.7668,12.7812,60900.0
2011-10-04 13:30:00,17.77,17.81,17.76,17.79,88400.0,12.7812,12.81,12.774,12.7956,88400.0
2011-10-04 13:35:00,17.79,17.83,17.76,17.78,172200.0,12.7956,12.8243,12.774,12.7884,172200.0
2011-10-04 13:40:00,17.78,17.79,17.69,17.71,107700.0,12.7884,12.7956,12.7236,12.738,107700.0
2011-10-04 13:45:00,17.71,17.8,17.7,17.8,94300.0,12.738,12.8028,12.7308,12.8028,94300.0
2011-10-04 13:50:00,17.79,17.85,17.79,17.82,144600.0,12.7956,12.8387,12.7956,12.8172,144600.0
2011-10-04 13:55:00,17.82,17.84,17.76,17.77,126100.0,12.8172,12.8315,12.774,12.7812,126100.0
2011-10-04 14:00:00,17.77,17.85,17.77,17.8,134200.0,12.7812,12.8387,12.7812,12.8028,134200.0
2011-10-04 14:05:00,17.8,17.83,17.69,17.7,302100.0,12.8028,12.8243,12.7236,12.7308,302100.0
2011-10-04 14:10:00,17.69,17.71,17.65,17.67,127600.0,12.7236,12.738,12.6949,12.7093,127600.0
2011-10-04 14:15:00,17.67,17.7,17.66,17.67,96000.0,12.7093,12.7308,12.7021,12.7093,96000.0
2011-10-04 14:20:00,17.67,17.69,17.62,17.69,51700.0,12.7093,12.7236,12.6733,12.7236,51700.0
2011-10-04 14:25:00,17.69,17.72,17.55,17.71,152200.0,12.7236,12.7452,12.623,12.738,152200.0
2011-10-04 14:30:00,17.71,17.73,17.67,17.71,161600.0,12.738,12.7524,12.7093,12.738,161600.0
2011-10-04 14:35:00,17.71,17.74,17.68,17.7,117400.0,12.738,12.7596,12.7165,12.7308,117400.0
2011-10-04 14:40:00,17.69,17.71,17.59,17.64,162400.0,12.7236,12.738,12.6517,12.6877,162400.0
2011-10-04 14:45:00,17.63,17.66,17.59,17.66,174200.0,12.6805,12.7021,12.6517,12.7021,174200.0
2011-10-04 14:50:00,17.66,17.66,17.56,17.56,167300.0,12.7021,12.7021,12.6301,12.6301,167300.0
2011-10-04 14:55:00,17.57,17.67,17.56,17.63,194900.0,12.6373,12.7093,12.6301,12.6805,194900.0
2011-10-04 15:00:00,17.63,17.73,17.63,17.67,287200.0,12.6805,12.7524,12.6805,12.7093,287200.0
2011-10-04 15:05:00,17.67,17.72,17.62,17.62,195400.0,12.7093,12.7452,12.6733,12.6733,195400.0
2011-10-04 15:10:00,17.62,17.66,17.58,17.64,191700.0,12.6733,12.7021,12.6445,12.6877,191700.0
2011-10-04 15:15:00,17.63,17.7,17.59,17.7,193500.0,12.6805,12.7308,12.6517,12.7308,193500.0
2011-10-04 15:20:00,17.69,17.73,17.59,17.71,352400.0,12.7236,12.7524,12.6517,12.738,352400.0
2011-10-04 15:25:00,17.71,17.88,17.71,17.85,401000.0,12.738,12.8603,12.738,12.8387,401000.0
2011-10-04 15:30:00,17.85,17.96,17.82,17.89,358500.0,12.8387,12.9178,12.8172,12.8675,358500.0
2011-10-04 15:35:00,17.89,18.02,17.85,17.97,410300.0,12.8675,12.961,12.8387,12.925,410300.0
2011-10-04 15:40:00,17.98,18.22,17.92,18.21,403600.0,12.9322,13.1049,12.8891,13.0977,403600.0
2011-10-04 15:45:00,18.2,18.4,18.09,18.35,746100.0,13.0905,13.2343,13.0114,13.1984,746100.0
2011-10-04 15:50:00,18.35,18.54,18.29,18.53,914300.0,13.1984,13.335,13.1552,13.3278,914300.0
2011-10-04 15:55:00,18.53,18.87,18.52,18.81,2108500.0,13.3278,13.5724,13.3206,13.5292,2108500.0
2011-10-05 09:30:00,18.39,18.46,17.98,18.0,478400.0,13.2271,13.2775,12.9322,12.9466,478400.0
2011-10-05 09:35:00,18.0,18.12,18.0,18.05,389600.0,12.9466,13.0329,12.9466,12.9826,389600.0
2011-10-05 09:40:00,18.05,18.35,18.05,18.33,281700.0,12.9826,13.1984,12.9826,13.184,281700.0
2011-10-05 09:45:00,18.32,18.44,18.29,18.36,474800.0,13.1768,13.2631,13.1552,13.2055,474800.0
2011-10-05 09:50:00,18.36,18.37,18.13,18.2,330500.0,13.2055,13.2127,13.0401,13.0905,330500.0
2011-10-05 09:55:00,18.2,18.3,18.2,18.26,123600.0,13.0905,13.1624,13.0905,13.1336,123600.0
2011-10-05 10:00:00,18.26,18.39,18.23,18.38,256100.0,13.1336,13.2271,13.112,13.2199,256100.0
2011-10-05 10:05:00,18.39,18.4,18.28,18.29,184700.0,13.2271,13.2343,13.148,13.1552,184700.0
2011-10-05 10:10:00,18.29,18.37,18.29,18.37,139200.0,13.1552,13.2127,13.1552,13.2127,139200.0
2011-10-05 10:15:00,18.37,18.42,18.28,18.31,209900.0,13.2127,13.2487,13.148,13.1696,209900.0
2011-10-05 10:20:00,18.31,18.37,18.28,18.34,169200.0,13.1696,13.2127,13.148,13.1912,169200.0
2011-10-05 10:25:00,18.33,18.33,18.19,18.19,219200.0,13.184,13.184,13.0833,13.0833,219200.0
2011-10-05 10:30:00,18.2,18.21,18.13,18.15,281000.0,13.0905,13.0977,13.0401,13.0545,281000.0
2011-10-05 10:35:00,18.15,18.21,18.14,18.19,147200.0,13.0545,13.0977,13.0473,13.0833,147200.0
2011-10-05 10:40:00,18.19,18.22,18.13,18.22,195700.0,13.0833,13.1049,13.0401,13.1049,195700.0
2011-10-05 10:45:00,18.22,18.25,18.18,18.25,244000.0,13.1049,13.1264,13.0761,13.1264,244000.0
2011-10-05 10:50:00,18.24,18.28,18.19,18.26,160400.0,13.1192,13.148,13.0833,13.1336,160400.0
2011-10-05 10:55:00,18.26,18.32,18.23,18.3,149000.0,13.1336,13.1768,13.112,13.1624,149000.0
2011-10-05 11:00:00,18.3,18.35,18.28,18.35,165300.0,13.1624,13.1984,13.148,13.1984,165300.0
2011-10-05 11:05:00,18.34,18.38,18.31,18.32,135800.0,13.1912,13.2199,13.1696,13.1768,135800.0
2011-10-05 11:10:00,18.32,18.33,18.25,18.28,131800.0,13.1768,13.184,13.1264,13.148,131800.0
2011-10-05 11:15:00,18.28,18.29,18.22,18.25,45800.0,13.148,13.1552,13.1049,13.1264,45800.0
2011-10-05 11:20:00,18.24,18.3,18.24,18.26,90000.0,13.1192,13.1624,13.1192,13.1336,90000.0
2011-10-05 11:25:00,18.26,18.28,18.18,18.19,167200.0,13.1336,13.148,13.0761,13.0833,167200.0
2011-10-05 11:30:00,18.18,18.22,18.16,18.17,200100.0,13.0761,13.1049,13.0617,13.0689,200100.0
2011-10-05 11:35:00,18.17,18.24,18.15,18.18,93800.0,13.0689,13.1192,13.0545,13.0761,93800.0
2011-10-05 11:40:00,18.17,18.18,18.12,18.15,112700.0,13.0689,13.0761,13.0329,13.0545,112700.0
2011-10-05 11:45:00,18.14,18.19,18.12,18.18,95700.0,13.0473,13.0833,13.0329,13.0761,95700.0
2011-10-05 11:50:00,18.18,18.21,18.16,18.21,59300.0,13.0761,13.0977,13.0617,13.0977,59300.0
2011-10-05 11:55:00,18.21,18.26,18.2,18.2,73200.0,13.0977,13.1336,13.0905,13.0905,73200.0
2011-10-05 12:00:00,18.2,18.23,18.14,18.15,81100.0,13.0905,13.112,13.0473,13.0545,81100.0
2011-10-05 12:05:00,18.15,18.18,18.09,18.1,130000.0,13.0545,13.0761,13.0114,13.0185,130000.0
2011-10-05 12:10:00,18.1,18.15,18.09,18.14,61300.0,13.0185,13.0545,13.0114,13.0473,61300.0
2011-10-05 12:15:00,18.14,18.14,18.01,18.02,91800.0,13.0473,13.0473,12.9538,12.961,91800.0
2011-10-05 12:20:00,18.01,18.06,18.01,18.05,67500.0,12.9538,12.9898,12.9538,12.9826,67500.0
2011-10-05 12:25:00,18.05,18.08,18.01,18.04,72400.0,12.9826,13.0042,12.9538,12.9754,72400.0
2011-10-05 12:30:00,18.03,18.03,17.96,18.02,83900.0,12.9682,12.9682,12.9178,12.961,83900.0
2011-10-05 12:35:00,18.02,18.02,17.94,17.94,73600.0,12.961,12.961,12.9035,12.9035,73600.0
2011-10-05 12:40:00,17.94,18.01,17.91,17.94,117400.0,12.9035,12.9538,12.8819,12.9035,117400.0
2011-10-05 12:45:00,17.94,17.98,17.9,17.97,106300.0,12.9035,12.9322,12.8747,12.925,106300.0
2011-10-05 12:50:00,17.97,18.02,17.96,17.99,71300.0,12.925,12.961,12.9178,12.9394,71300.0
2011-10-05 12:55:00,18.0,18.01,17.94,17.98,125900.0,12.9466,12.9538,12.9035,12.9322,125900.0
2011-10-05 13:00:00,17.97,18.02,17.96,17.99,164600.0,12.925,12.961,12.9178,12.9394,164600.0
2011-10-05 13:05:00,18.0,18.13,18.0,18.12,171600.0,12.9466,13.0401,12.9466,13.0329,171600.0
2011-10-05 13:10:00,18.12,18.12,17.99,18.0,264400.0,13.0329,13.0329,12.9394,12.9466,264400.0
2011-10-05 13:15:00,18.01,18.08,17.98,17.99,488000.0,12.9538,13.0042,12.9322,12.9394,488000.0
2011-10-05 13:20:00,18.0,18.07,17.98,18.0,330900.0,12.9466,12.997,12.9322,12.9466,330900.0
2011-10-05 13:25:00,18.0,18.05,17.98,18.03,150300.0,12.9466,12.9826,12.9322,12.9682,150300.0
2011-10-05 13:30:00,18.03,18.06,18.0,18.03,158100.0,12.9682,12.9898,12.9466,12.9682,158100.0
2011-10-05 13:35:00,18.03,18.03,17.94,17.96,86200.0,12.9682,12.9682,12.9035,12.9178,86200.0
2011-10-05 13:40:00,17.97,18.0,17.96,17.99,97500.0,12.925,12.9466,12.9178,12.9394,97500.0
2011-10-05 13:45:00,17.99,18.02,17.98,17.98,252800.0,12.9394,12.961,12.9322,12.9322,252800.0
2011-10-05 13:50:00,17.99,18.01,17.97,18.0,192600.0,12.9394,12.9538,12.925,12.9466,192600.0
2011-10-05 13:55:00,18.0,18.05,17.99,18.04,243400.0,12.9466,12.9826,12.9394,12.9754,243400.0
2011-10-05 14:00:00,18.05,18.05,17.97,17.97,264100.0,12.9826,12.9826,12.925,12.925,264100.0
2011-10-05 14:05:00,17.98,18.0,17.94,17.95,168400.0,12.9322,12.9466,12.9035,12.9107,168400.0
2011-10-05 14:10:00,17.95,17.96,17.93,17.95,235700.0,12.9107,12.9178,12.8963,12.9107,235700.0
2011-10-05 14:15:00,17.96,18.0,17.96,17.98,278500.0,12.9178,12.9466,12.9178,12.9322,278500.0
2011-10-05 14:20:00,17.99,17.99,17.93,17.95,179300.0,12.9394,12.9394,12.8963,12.9107,179300.0
2011-10-05 14:25:00,17.96,17.96,17.92,17.94,200100.0,12.9178,12.9178,12.8891,12.9035,200100.0
2011-10-05 14:30:00,17.95,17.95,17.83,17.83,332200.0,12.9107,12.9107,12.8243,12.8243,332200.0
2011-10-05 14:35:00,17.84,17.85,17.75,17.78,191700.0,12.8315,12.8387,12.7668,12.7884,191700.0
2011-10-05 14:40:00,17.77,17.84,17.77,17.84,129800.0,12.7812,12.8315,12.7812,12.8315,129800.0
2011-10-05 14:45:00,17.84,17.92,17.83,17.89,301700.0,12.8315,12.8891,12.8243,12.8675,301700.0
2011-10-05 14:50:00,17.9,17.93,17.85,17.89,724500.0,12.8747,12.8963,12.8387,12.8675,724500.0
2011-10-05 14:55:00,17.89,17.91,17.86,17.88,190900.0,12.8675,12.8819,12.8459,12.8603,190900.0
2011-10-05 15:00:00,17.88,17.89,17.8,17.81,312500.0,12.8603,12.8675,12.8028,12.81,312500.0
2011-10-05 15:05:00,17.81,17.89,17.8,17.85,236900.0,12.81,12.8675,12.8028,12.8387,236900.0
2011-10-05 15:10:00,17.84,17.9,17.83,17.88,283300.0,12.8315,12.8747,12.8243,12.8603,283300.0
2011-10-05 15:15:00,17.88,17.92,17.85,17.91,569800.0,12.8603,12.8891,12.8387,12.8819,569800.0
2011-10-05 15:20:00,17.91,17.96,17.85,17.88,454400.0,12.8819,12.9178,12.8387,12.8603,454400.0
2011-10-05 15:25:00,17.87,17.96,17.87,17.95,433100.0,12.8531,12.9178,12.8531,12.9107,433100.0
2011-10-05 15:30:00,17.95,18.16,17.93,18.16,1013600.0,12.9107,13.0617,12.8963,13.0617,1013600.0
2011-10-05 15:35:00,18.15,18.41,18.14,18.33,896600.0,13.0545,13.2415,13.0473,13.184,896600.0
2011-10-05 15:40:00,18.33,18.37,18.26,18.33,615100.0,13.184,13.2127,13.1336,13.184,615100.0
2011-10-05 15:45:00,18.33,18.34,18.12,18.16,414300.0,13.184,13.1912,13.0329,13.0617,414300.0
2011-10-05 15:50:00,18.16,18.3,18.16,18.27,574500.0,13.0617,13.1624,13.0617,13.1408,574500.0
2011-10-05 15:55:00,18.27,18.31,18.25,18.27,937700.0,13.1408,13.1696,13.1264,13.1408,937700.0
2011-10-06 09:30:00,18.16,18.19,17.96,18.08,235000.0,13.0617,13.0833,12.9178,13.0042,235000.0
2011-10-06 09:35:00,18.09,18.13,17.96,18.06,182000.0,13.0114,13.0401,12.9178,12.9898,182000.0
2011-10-06 09:40:00,18.05,18.12,18.03,18.06,113500.0,12.9826,13.0329,12.9682,12.9898,113500.0
2011-10-06 09:45:00,18.05,18.15,17.9,17.91,146700.0,12.9826,13.0545,12.8747,12.8819,146700.0
2011-10-06 09:50:00,17.92,17.94,17.83,17.84,264800.0,12.8891,12.9035,12.8243,12.8315,264800.0
2011-10-06 09:55:00,17.84,17.85,17.78,17.85,116800.0,12.8315,12.8387,12.7884,12.8387,116800.0
2011-10-06 10:00:00,17.84,17.86,17.8,17.84,195900.0,12.8315,12.8459,12.8028,12.8315,195900.0
2011-10-06 10:05:00,17.84,17.9,17.82,17.89,173500.0,12.8315,12.8747,12.8172,12.8675,173500.0
2011-10-06 10:10:00,17.88,18.07,17.87,18.06,189800.0,12.8603,12.997,12.8531,12.9898,189800.0
2011-10-06 10:15:00,18.07,18.1,18.02,18.07,112800.0,12.997,13.0185,12.961,12.997,112800.0
2011-10-06 10:20:00,18.07,18.12,18.05,18.07,156900.0,12.997,13.0329,12.9826,12.997,156900.0
2011-10-06 10:25:00,18.08,18.13,18.04,18.09,101600.0,13.0042,13.0401,12.9754,13.0114,101600.0
2011-10-06 10:30:00,18.09,18.25,18.09,18.25,148100.0,13.0114,13.1264,13.0114,13.1264,148100.0
2011-10-06 10:35:00,18.25,18.26,18.18,18.25,124800.0,13.1264,13.1336,13.0761,13.1264,124800.0
2011-10-06 10:40:00,18.26,18.26,18.17,18.19,182300.0,13.1336,13.1336,13.0689,13.0833,182300.0
2011-10-06 10:45:00,18.19,18.23,18.16,18.16,122200.0,13.0833,13.112,13.0617,13.0617,122200.0
2011-10-06 10:50:00,18.16,18.26,18.14,18.26,116500.0,13.0617,13.1336,13.0473,13.1336,116500.0
2011-10-06 10:55:00,18.26,18.32,18.25,18.27,197000.0,13.1336,13.1768,13.1264,13.1408,197000.0
2011-10-06 11:00:00,18.28,18.45,18.28,18.4,198600.0,13.148,13.2703,13.148,13.2343,198600.0
2011-10-06 11:05:00,18.4,18.45,18.33,18.45,155900.0,13.2343,13.2703,13.184,13.2703,155900.0
2011-10-06 11:10:00,18.45,18.49,18.42,18.49,248600.0,13.2703,13.2991,13.2487,13.2991,248600.0
2011-10-06 11:15:00,18.49,18.5,18.41,18.42,279800.0,13.2991,13.3062,13.2415,13.2487,279800.0
2011-10-06 11:20:00,18.42,18.44,18.36,18.44,140500.0,13.2487,13.2631,13.2055,13.2631,140500.0
2011-10-06 11:25:00,18.44,18.5,18.42,18.49,169900.0,13.2631,13.3062,13.2487,13.2991,169900.0
2011-10-06 11:30:00,18.49,18.59,18.49,18.58,170600.0,13.2991,13.371,13.2991,13.3638,170600.0
2011-10-06 11:35:00,18.58,18.67,18.55,18.66,135000.0,13.3638,13.4285,13.3422,13.4213,135000.0
2011-10-06 11:40:00,18.67,18.67,18.58,18.63,155100.0,13.4285,13.4285,13.3638,13.3997,155100.0
2011-10-06 11:45:00,18.64,18.66,18.55,18.55,162400.0,13.4069,13.4213,13.3422,13.3422,162400.0
2011-10-06 11:50:00,18.56,18.57,18.49,18.5,87300.0,13.3494,13.3566,13.2991,13.3062,87300.0
2011-10-06 11:55:00,18.51,18.52,18.46,18.5,146100.0,13.3134,13.3206,13.2775,13.3062,146100.0
2011-10-06 12:00:00,18.49,18.52,18.45,18.46,132300.0,13.2991,13.3206,13.2703,13.2775,132300.0
2011-10-06 12:05:00,18.46,18.49,18.42,18.43,106000.0,13.2775,13.2991,13.2487,13.2559,106000.0
2011-10-06 12:10:00,18.43,18.49,18.4,18.49,120300.0,13.2559,13.2991,13.2343,13.2991,120300.0
2011-10-06 12:15:00,18.49,18.5,18.43,18.45,131000.0,13.2991,13.3062,13.2559,13.2703,131000.0
2011-10-06 12:20:00,18.46,18.48,18.43,18.47,251800.0,13.2775,13.2919,13.2559,13.2847,251800.0
2011-10-06 12:25:00,18.48,18.48,18.38,18.39,155500.0,13.2919,13.2919,13.2199,13.2271,155500.0
2011-10-06 12:30:00,18.39,18.44,18.35,18.36,150400.0,13.2271,13.2631,13.1984,13.2055,150400.0
2011-10-06 12:35:00,18.36,18.38,18.32,18.34,139400.0,13.2055,13.2199,13.1768,13.1912,139400.0
2011-10-06 12:40:00,18.34,18.35,18.27,18.3,114400.0,13.1912,13.1984,13.1408,13.1624,114400.0
2011-10-06 12:45:00,18.29,18.3,18.24,18.29,98000.0,13.1552,13.1624,13.1192,13.1552,98000.0
2011-10-06 12:50:00,18.29,18.3,18.25,18.29,39700.0,13.1552,13.1624,13.1264,13.1552,39700.0
2011-10-06 12:55:00,18.29,18.35,18.29,18.32,73300.0,13.1552,13.1984,13.1552,13.1768,73300.0
2011-10-06 13:00:00,18.31,18.32,18.25,18.29,89600.0,13.1696,13.1768,13.1264,13.1552,89600.0
2011-10-06 13:05:00,18.3,18.33,18.23,18.33,102600.0,13.1624,13.184,13.112,13.184,102600.0
2011-10-06 13:10:00,18.33,18.39,18.31,18.38,71500.0,13.184,13.2271,13.1696,13.2199,71500.0
2011-10-06 13:15:00,18.38,18.38,18.31,18.32,120900.0,13.2199,13.2199,13.1696,13.1768,120900.0
2011-10-06 13:20:00,18.33,18.38,18.29,18.36,146500.0,13.184,13.2199,13.1552,13.2055,146500.0
2011-10-06 13:25:00,18.36,18.39,18.33,18.36,235900.0,13.2055,13.2271,13.184,13.2055,235900.0
2011-10-06 13:30:00,18.36,18.4,18.35,18.36,212400.0,13.2055,13.2343,13.1984,13.2055,212400.0
2011-10-06 13:35:00,18.36,18.36,18.26,18.29,140100.0,13.2055,13.2055,13.1336,13.1552,140100.0
2011-10-06 13:40:00,18.28,18.32,18.22,18.24,142500.0,13.148,13.1768,13.1049,13.1192,142500.0
2011-10-06 13:45:00,18.24,18.3,18.23,18.28,103900.0,13.1192,13.1624,13.112,13.148,103900.0
2011-10-06 13:50:00,18.28,18.35,18.27,18.31,116800.0,13.148,13.1984,13.1408,13.1696,116800.0
2011-10-06 13:55:00,18.32,18.33,18.24,18.25,132000.0,13.1768,13.184,13.1192,13.1264,132000.0
2011-10-06 14:00:00,18.26,18.32,18.23,18.3,175600.0,13.1336,13.1768,13.112,13.1624,175600.0
2011-10-06 14:05:00,18.3,18.34,18.28,18.34,144600.0,13.1624,13.1912,13.148,13.1912,144600.0
2011-10-06 14:10:00,18.34,18.34,18.29,18.3,136600.0,13.1912,13.1912,13.1552,13.1624,136600.0
2011-10-06 14:15:00,18.3,18.31,18.28,18.3,252800.0,13.1624,13.1696,13.148,13.1624,252800.0
2011-10-06 14:20:00,18.3,18.35,18.29,18.33,219100.0,13.1624,13.1984,13.1552,13.184,219100.0
2011-10-06 14:25:00,18.33,18.34,18.27,18.29,130500.0,13.184,13.1912,13.1408,13.1552,130500.0
2011-10-06 14:30:00,18.29,18.31,18.25,18.25,171200.0,13.1552,13.1696,13.1264,13.1264,171200.0
2011-10-06 14:35:00,18.25,18.27,18.22,18.22,163800.0,13.1264,13.1408,13.1049,13.1049,163800.0
2011-10-06 14:40:00,18.21,18.25,18.2,18.23,264700.0,13.0977,13.1264,13.0905,13.112,264700.0
2011-10-06 14:45:00,18.22,18.24,18.16,18.18,232100.0,13.1049,13.1192,13.0617,13.0761,232100.0
2011-10-06 14:50:00,18.18,18.23,18.16,18.22,114900.0,13.0761,13.112,13.0617,13.1049,114900.0
2011-10-06 14:55:00,18.22,18.26,18.2,18.26,112800.0,13.1049,13.1336,13.0905,13.1336,112800.0
2011-10-06 15:00:00,18.25,18.29,18.22,18.28,169200.0,13.1264,13.1552,13.1049,13.148,169200.0
2011-10-06 15:05:00,18.29,18.34,18.29,18.32,234700.0,13.1552,13.1912,13.1552,13.1768,234700.0
2011-10-06 15:10:00,18.32,18.35,18.25,18.26,157600.0,13.1768,13.1984,13.1264,13.1336,157600.0
2011-10-06 15:15:00,18.25,18.26,18.16,18.19,163100.0,13.1264,13.1336,13.0617,13.0833,163100.0
2011-10-06 15:20:00,18.19,18.19,18.1,18.1,184000.0,13.0833,13.0833,13.0185,13.0185,184000.0
2011-10-06 15:25:00,18.1,18.18,18.1,18.11,185000.0,13.0185,13.0761,13.0185,13.0257,185000.0
2011-10-06 15:30:00,18.1,18.24,18.09,18.17,287300.0,13.0185,13.1192,13.0114,13.0689,287300.0
2011-10-06 15:35:00,18.18,18.26,18.15,18.25,313900.0,13.0761,13.1336,13.0545,13.1264,313900.0
2011-10-06 15:40:00,18.24,18.4,18.22,18.37,359600.0,13.1192,13.2343,13.1049,13.2127,359600.0
2011-10-06 15:45:00,18.38,18.4,18.3,18.36,516400.0,13.2199,13.2343,13.1624,13.2055,516400.0
2011-10-06 15:50:00,18.36,18.38,18.29,18.33,1021100.0,13.2055,13.2199,13.1552,13.184,1021100.0
2011-10-06 15:55:00,18.32,18.36,18.29,18.33,2208600.0,13.1768,13.2055,13.1552,13.184,2208600.0
2011-10-07 09:30:00,18.38,18.47,18.16,18.29,190800.0,13.2199,13.2847,13.0617,13.1552,190800.0
2011-10-07 09:35:00,18.31,18.43,18.25,18.26,140500.0,13.1696,13.2559,13.1264,13.1336,140500.0
2011-10-07 09:40:00,18.26,18.32,18.22,18.23,115700.0,13.1336,13.1768,13.1049,13.112,115700.0
2011-10-07 09:45:00,18.23,18.23,18.07,18.07,187700.0,13.112,13.112,12.997,12.997,187700.0
2011-10-07 09:50:00,18.06,18.1,18.0,18.01,266600.0,12.9898,13.0185,12.9466,12.9538,266600.0
2011-10-07 09:55:00,18.02,18.06,18.02,18.06,209700.0,12.961,12.9898,12.961,12.9898,209700.0
2011-10-07 10:00:00,18.05,18.1,18.01,18.08,389000.0,12.9826,13.0185,12.9538,13.0042,389000.0
2011-10-07 10:05:00,18.08,18.08,18.02,18.03,352200.0,13.0042,13.0042,12.961,12.9682,352200.0
2011-10-07 10:10:00,18.04,18.11,18.0,18.06,345200.0,12.9754,13.0257,12.9466,12.9898,345200.0
2011-10-07 10:15:00,18.06,18.08,18.03,18.07,173400.0,12.9898,13.0042,12.9682,12.997,173400.0
2011-10-07 10:20:00,18.08,18.12,18.04,18.07,246500.0,13.0042,13.0329,12.9754,12.997,246500.0
2011-10-07 10:25:00,18.07,18.15,18.05,18.11,167000.0,12.997,13.0545,12.9826,13.0257,167000.0
2011-10-07 10:30:00,18.1,18.15,18.1,18.14,208000.0,13.0185,13.0545,13.0185,13.0473,208000.0
2011-10-07 10:35:00,18.15,18.16,18.1,18.1,132700.0,13.0545,13.0617,13.0185,13.0185,132700.0
2011-10-07 10:40:00,18.1,18.11,18.05,18.08,140300.0,13.0185,13.0257,12.9826,13.0042,140300.0
2011-10-07 10:45:00,18.08,18.1,17.98,18.02,191100.0,13.0042,13.0185,12.9322,12.961,191100.0
2011-10-07 10:50:00,18.02,18.1,18.01,18.04,160200.0,12.961,13.0185,12.9538,12.9754,160200.0
2011-10-07 10:55:00,18.04,18.04,17.97,18.0,200900.0,12.9754,12.9754,12.925,12.9466,200900.0
2011-10-07 11:00:00,17.99,18.0,17.93,17.95,205900.0,12.9394,12.9466,12.8963,12.9107,205900.0
2011-10-07 11:05:00,17.96,17.98,17.92,17.96,229600.0,12.9178,12.9322,12.8891,12.9178,229600.0
2011-10-07 11:10:00,17.96,17.97,17.84,17.87,156700.0,12.9178,12.925,12.8315,12.8531,156700.0
2011-10-07 11:15:00,17.86,17.94,17.86,17.9,80400.0,12.8459,12.9035,12.8459,12.8747,80400.0
2011-10-07 11:20:00,17.9,17.96,17.87,17.95,93700.0,12.8747,12.9178,12.8531,12.9107,93700.0
2011-10-07 11:25:00,17.95,17.98,17.92,17.98,98600.0,12.9107,12.9322,12.8891,12.9322,98600.0
2011-10-07 11:30:00,17.98,18.0,17.95,17.97,84600.0,12.9322,12.9466,12.9107,12.925,84600.0
2011-10-07 11:35:00,17.98,17.99,17.9,17.92,59600.0,12.9322,12.9394,12.8747,12.8891,59600.0
2011-10-07 11:40:00,17.92,18.0,17.91,17.97,124900.0,12.8891,12.9466,12.8819,12.925,124900.0
2011-10-07 11:45:00,17.97,18.0,17.9,17.9,155100.0,12.925,12.9466,12.8747,12.8747,155100.0
2011-10-07 11:50:00,17.91,17.98,17.9,17.98,64600.0,12.8819,12.9322,12.8747,12.9322,64600.0
2011-10-07 11:55:00,17.98,17.99,17.92,17.97,90900.0,12.9322,12.9394,12.8891,12.925,90900.0
2011-10-07 12:00:00,17.98,17.99,17.82,17.92,280900.0,12.9322,12.9394,12.8172,12.8891,280900.0
2011-10-07 12:05:00,17.93,17.97,17.91,17.96,204500.0,12.8963,12.925,12.8819,12.9178,204500.0
2011-10-07 12:10:00,17.96,17.98,17.85,17.93,242500.0,12.9178,12.9322,12.8387,12.8963,242500.0
2011-10-07 12:15:00,17.93,17.95,17.81,17.82,116700.0,12.8963,12.9107,12.81,12.8172,116700.0
2011-10-07 12:20:00,17.83,17.86,17.73,17.82,145500.0,12.8243,12.8459,12.7524,12.8172,145500.0
2011-10-07 12:25:00,17.81,17.83,17.76,17.81,114800.0,12.81,12.8243,12.774,12.81,114800.0
2011-10-07 12:30:00,17.8,17.83,17.74,17.8,151300.0,12.8028,12.8243,12.7596,12.8028,151300.0
2011-10-07 12:35:00,17.81,17.86,17.79,17.81,87600.0,12.81,12.8459,12.7956,12.81,87600.0
2011-10-07 12:40:00,17.81,17.83,17.71,17.72,213900.0,12.81,12.8243,12.738,12.7452,213900.0
2011-10-07 12:45:00,17.71,17.76,17.71,17.74,114100.0,12.738,12.774,12.738,12.7596,114100.0
2011-10-07 12:50:00,17.74,17.77,17.67,17.69,314500.0,12.7596,12.7812,12.7093,12.7236,314500.0
2011-10-07 12:55:00,17.69,17.7,17.64,17.65,134400.0,12.7236,12.7308,12.6877,12.6949,134400.0
2011-10-07 13:00:00,17.65,17.69,17.61,17.68,309400.0,12.6949,12.7236,12.6661,12.7165,309400.0
2011-10-07 13:05:00,17.68,17.69,17.62,17.65,63000.0,12.7165,12.7236,12.6733,12.6949,63000.0
2011-10-07 13:10:00,17.65,17.73,17.64,17.73,72400.0,12.6949,12.7524,12.6877,12.7524,72400.0
2011-10-07 13:15:00,17.73,17.76,17.69,17.69,67700.0,12.7524,12.774,12.7236,12.7236,67700.0
2011-10-07 13:20:00,17.7,17.78,17.66,17.78,130100.0,12.7308,12.7884,12.7021,12.7884,130100.0
2011-10-07 13:25:00,17.78,17.81,17.73,17.74,77800.0,12.7884,12.81,12.7524,12.7596,77800.0
2011-10-07 13:30:00,17.74,17.74,17.69,17.71,44600.0,12.7596,12.7596,12.7236,12.738,44600.0
2011-10-07 13:35:00,17.71,17.72,17.67,17.67,77300.0,12.738,12.7452,12.7093,12.7093,77300.0
2011-10-07 13:40:00,17.67,17.68,17.62,17.64,54800.0,12.7093,12.7165,12.6733,12.6877,54800.0
2011-10-07 13:45:00,17.64,17.73,17.64,17.71,121000.0,12.6877,12.7524,12.6877,12.738,121000.0
2011-10-07 13:50:00,17.7,17.71,17.66,17.71,43700.0,12.7308,12.738,12.7021,12.738,43700.0
2011-10-07 13:55:00,17.71,17.78,17.7,17.75,52900.0,12.738,12.7884,12.7308,12.7668,52900.0
2011-10-07 14:00:00,17.76,17.81,17.76,17.8,82400.0,12.774,12.81,12.774,12.8028,82400.0
2011-10-07 14:05:00,17.8,17.84,17.78,17.83,73100.0,12.8028,12.8315,12.7884,12.8243,73100.0
2011-10-07 14:10:00,17.84,17.86,17.79,17.82,119600.0,12.8315,12.8459,12.7956,12.8172,119600.0
2011-10-07 14:15:00,17.82,17.87,17.8,17.83,102000.0,12.8172,12.8531,12.8028,12.8243,102000.0
2011-10-07 14:20:00,17.83,17.94,17.83,17.89,112400.0,12.8243,12.9035,12.8243,12.8675,112400.0
2011-10-07 14:25:00,17.9,17.96,17.83,17.85,286200.0,12.8747,12.9178,12.8243,12.8387,286200.0
2011-10-07 14:30:00,17.85,17.89,17.84,17.85,133900.0,12.8387,12.8675,12.8315,12.8387,133900.0
2011-10-07 14:35:00,17.86,17.94,17.86,17.88,170100.0,12.8459,12.9035,12.8459,12.8603,170100.0
2011-10-07 14:40:00,17.88,17.88,17.79,17.8,111600.0,12.8603,12.8603,12.7956,12.8028,111600.0
2011-10-07 14:45:00,17.8,17.88,17.79,17.83,131400.0,12.8028,12.8603,12.7956,12.8243,131400.0
2011-10-07 14:50:00,17.83,17.88,17.81,17.85,183100.0,12.8243,12.8603,12.81,12.8387,183100.0
2011-10-07 14:55:00,17.86,17.93,17.85,17.89,87000.0,12.8459,12.8963,12.8387,12.8675,87000.0
2011-10-07 15:00:00,17.89,17.91,17.85,17.87,121500.0,12.8675,12.8819,12.8387,12.8531,121500.0
2011-10-07 15:05:00,17.87,17.91,17.85,17.91,141300.0,12.8531,12.8819,12.8387,12.8819,141300.0
2011-10-07 15:10:00,17.91,17.92,17.86,17.9,168400.0,12.8819,12.8891,12.8459,12.8747,168400.0
2011-10-07 15:15:00,17.9,18.01,17.89,17.92,254200.0,12.8747,12.9538,12.8675,12.8891,254200.0
2011-10-07 15:20:00,17.93,18.06,17.93,18.05,217400.0,12.8963,12.9898,12.8963,12.9826,217400.0
2011-10-07 15:25:00,18.05,18.12,17.98,18.12,312100.0,12.9826,13.0329,12.9322,13.0329,312100.0
2011-10-07 15:30:00,18.12,18.19,18.1,18.13,301700.0,13.0329,13.0833,13.0185,13.0401,301700.0
2011-10-07 15:35:00,18.14,18.17,18.11,18.11,234000.0,13.0473,13.0689,13.0257,13.0257,234000.0
2011-10-07 15:40:00,18.1,18.13,18.01,18.11,338400.0,13.0185,13.0401,12.9538,13.0257,338400.0
2011-10-07 15:45:00,18.12,18.16,18.05,18.09,616200.0,13.0329,13.0617,12.9826,13.0114,616200.0
2011-10-07 15:50:00,18.09,18.12,17.86,17.97,771000.0,13.0114,13.0329,12.8459,12.925,771000.0
2011-10-07 15:55:00,17.96,17.97,17.83,17.85,997800.0,12.9178,12.925,12.8243,12.8387,997800.0
2011-10-10 09:30:00,18.15,18.37,18.15,18.37,171600.0,13.0545,13.2127,13.0545,13.2127,171600.0
2011-10-10 09:35:00,18.36,18.38,18.27,18.35,91600.0,13.2055,13.2199,13.1408,13.1984,91600.0
2011-10-10 09:40:00,18.35,18.45,18.35,18.38,96000.0,13.1984,13.2703,13.1984,13.2199,96000.0
2011-10-10 09:45:00,18.38,18.43,18.34,18.39,113100.0,13.2199,13.2559,13.1912,13.2271,113100.0
2011-10-10 09:50:00,18.4,18.47,18.39,18.44,103300.0,13.2343,13.2847,13.2271,13.2631,103300.0
2011-10-10 09:55:00,18.44,18.5,18.43,18.46,88600.0,13.2631,13.3062,13.2559,13.2775,88600.0
2011-10-10 10:00:00,18.46,18.52,18.43,18.5,113800.0,13.2775,13.3206,13.2559,13.3062,113800.0
2011-10-10 10:05:00,18.49,18.52,18.44,18.51,92900.0,13.2991,13.3206,13.2631,13.3134,92900.0
2011-10-10 10:10:00,18.52,18.6,18.52,18.56,133700.0,13.3206,13.3782,13.3206,13.3494,133700.0
2011-10-10 10:15:00,18.56,18.63,18.53,18.63,74500.0,13.3494,13.3997,13.3278,13.3997,74500.0
2011-10-10 10:20:00,18.64,18.67,18.57,18.6,100100.0,13.4069,13.4285,13.3566,13.3782,100100.0
2011-10-10 10:25:00,18.59,18.69,18.59,18.65,107100.0,13.371,13.4429,13.371,13.4141,107100.0
2011-10-10 10:30:00,18.65,18.68,18.6,18.63,103600.0,13.4141,13.4357,13.3782,13.3997,103600.0
2011-10-10 10:35:00,18.63,18.7,18.63,18.68,106600.0,13.3997,13.4501,13.3997,13.4357,106600.0
2011-10-10 10:40:00,18.68,18.75,18.68,18.72,115300.0,13.4357,13.4861,13.4357,13.4645,115300.0
2011-10-10 10:45:00,18.73,18.75,18.67,18.67,248500.0,13.4717,13.4861,13.4285,13.4285,248500.0
2011-10-10 10:50:00,18.67,18.7,18.66,18.7,71200.0,13.4285,13.4501,13.4213,13.4501,71200.0
2011-10-10 10:55:00,18.69,18.7,18.65,18.67,77100.0,13.4429,13.4501,13.4141,13.4285,77100.0
2011-10-10 11:00:00,18.66,18.67,18.61,18.63,119800.0,13.4213,13.4285,13.3854,13.3997,119800.0
2011-10-10 11:05:00,18.63,18.67,18.5,18.61,451000.0,13.3997,13.4285,13.3062,13.3854,451000.0
2011-10-10 11:10:00,18.61,18.62,18.43,18.53,360100.0,13.3854,13.3926,13.2559,13.3278,360100.0
2011-10-10 11:15:00,18.53,18.55,18.5,18.55,44900.0,13.3278,13.3422,13.3062,13.3422,44900.0
2011-10-10 11:20:00,18.55,18.56,18.52,18.53,33700.0,13.3422,13.3494,13.3206,13.3278,33700.0
2011-10-10 11:25:00,18.53,18.62,18.53,18.61,65800.0,13.3278,13.3926,13.3278,13.3854,65800.0
2011-10-10 11:30:00,18.61,18.62,18.6,18.62,31600.0,13.3854,13.3926,13.3782,13.3926,31600.0
2011-10-10 11:35:00,18.62,18.63,18.56,18.57,53700.0,13.3926,13.3997,13.3494,13.3566,53700.0
2011-10-10 11:40:00,18.57,18.63,18.56,18.57,75200.0,13.3566,13.3997,13.3494,13.3566,75200.0
2011-10-10 11:45:00,18.57,18.58,18.53,18.54,72800.0,13.3566,13.3638,13.3278,13.335,72800.0
2011-10-10 11:50:00,18.54,18.58,18.54,18.55,46600.0,13.335,13.3638,13.335,13.3422,46600.0
2011-10-10 11:55:00,18.55,18.6,18.55,18.59,27500.0,13.3422,13.3782,13.3422,13.371,27500.0
2011-10-10 12:00:00,18.59,18.63,18.59,18.63,33300.0,13.371,13.3997,13.371,13.3997,33300.0
2011-10-10 12:05:00,18.63,18.65,18.57,18.62,69400.0,13.3997,13.4141,13.3566,13.3926,69400.0
2011-10-10 12:10:00,18.62,18.64,18.59,18.62,46000.0,13.3926,13.4069,13.371,13.3926,46000.0
2011-10-10 12:15:00,18.62,18.63,18.61,18.63,75000.0,13.3926,13.3997,13.3854,13.3997,75000.0
2011-10-10 12:20:00,18.62,18.65,18.58,18.64,48000.0,13.3926,13.4141,13.3638,13.4069,48000.0
2011-10-10 12:25:00,18.64,18.66,18.6,18.61,44600.0,13.4069,13.4213,13.3782,13.3854,44600.0
2011-10-10 12:30:00,18.61,18.63,18.61,18.62,23600.0,13.3854,13.3997,13.3854,13.3926,23600.0
2011-10-10 12:35:00,18.62,18.63,18.55,18.56,67500.0,13.3926,13.3997,13.3422,13.3494,67500.0
2011-10-10 12:40:00,18.56,18.57,18.53,18.53,56700.0,13.3494,13.3566,13.3278,13.3278,56700.0
2011-10-10 12:45:00,18.53,18.53,18.48,18.49,39200.0,13.3278,13.3278,13.2919,13.2991,39200.0
2011-10-10 12:50:00,18.49,18.52,18.48,18.48,28100.0,13.2991,13.3206,13.2919,13.2919,28100.0
2011-10-10 12:55:00,18.48,18.56,18.48,18.53,40800.0,13.2919,13.3494,13.2919,13.3278,40800.0
2011-10-10 13:00:00,18.54,18.58,18.53,18.58,71600.0,13.335,13.3638,13.3278,13.3638,71600.0
2011-10-10 13:05:00,18.57,18.62,18.55,18.56,94300.0,13.3566,13.3926,13.3422,13.3494,94300.0
2011-10-10 13:10:00,18.56,18.62,18.56,18.62,27300.0,13.3494,13.3926,13.3494,13.3926,27300.0
2011-10-10 13:15:00,18.62,18.66,18.61,18.66,36700.0,13.3926,13.4213,13.3854,13.4213,36700.0
2011-10-10 13:20:00,18.66,18.71,18.65,18.68,66700.0,13.4213,13.4573,13.4141,13.4357,66700.0
2011-10-10 13:25:00,18.68,18.7,18.65,18.65,37200.0,13.4357,13.4501,13.4141,13.4141,37200.0
2011-10-10 13:30:00,18.65,18.68,18.63,18.68,42700.0,13.4141,13.4357,13.3997,13.4357,42700.0
2011-10-10 13:35:00,18.68,18.7,18.65,18.66,30600.0,13.4357,13.4501,13.4141,13.4213,30600.0
2011-10-10 13:40:00,18.66,18.67,18.59,18.62,53700.0,13.4213,13.4285,13.371,13.3926,53700.0
2011-10-10 13:45:00,18.62,18.63,18.6,18.63,40600.0,13.3926,13.3997,13.3782,13.3997,40600.0
2011-10-10 13:50:00,18.62,18.64,18.61,18.62,22900.0,13.3926,13.4069,13.3854,13.3926,22900.0
2011-10-10 13:55:00,18.62,18.66,18.61,18.64,37100.0,13.3926,13.4213,13.3854,13.4069,37100.0
2011-10-10 14:00:00,18.64,18.64,18.57,18.59,49500.0,13.4069,13.4069,13.3566,13.371,49500.0
2011-10-10 14:05:00,18.58,18.58,18.5,18.5,160900.0,13.3638,13.3638,13.3062,13.3062,160900.0
2011-10-10 14:10:00,18.5,18.58,18.5,18.57,39600.0,13.3062,13.3638,13.3062,13.3566,39600.0
2011-10-10 14:15:00,18.57,18.59,18.55,18.57,45100.0,13.3566,13.371,13.3422,13.3566,45100.0
2011-10-10 14:20:00,18.57,18.61,18.57,18.6,45600.0,13.3566,13.3854,13.3566,13.3782,45600.0
2011-10-10 14:25:00,18.61,18.64,18.6,18.62,41900.0,13.3854,13.4069,13.3782,13.3926,41900.0
2011-10-10 14:30:00,18.62,18.67,18.62,18.66,77100.0,13.3926,13.4285,13.3926,13.4213,77100.0
2011-10-10 14:35:00,18.65,18.66,18.59,18.59,40700.0,13.4141,13.4213,13.371,13.371,40700.0
2011-10-10 14:40:00,18.59,18.61,18.59,18.6,45100.0,13.371,13.3854,13.371,13.3782,45100.0
2011-10-10 14:45:00,18.6,18.62,18.59,18.59,43100.0,13.3782,13.3926,13.371,13.371,43100.0
2011-10-10 14:50:00,18.59,18.64,18.59,18.63,72300.0,13.371,13.4069,13.371,13.3997,72300.0
2011-10-10 14:55:00,18.62,18.62,18.59,18.59,57300.0,13.3926,13.3926,13.371,13.371,57300.0
2011-10-10 15:00:00,18.59,18.6,18.58,18.58,53200.0,13.371,13.3782,13.3638,13.3638,53200.0
2011-10-10 15:05:00,18.58,18.59,18.49,18.51,109200.0,13.3638,13.371,13.2991,13.3134,109200.0
2011-10-10 15:10:00,18.51,18.53,18.45,18.47,87800.0,13.3134,13.3278,13.2703,13.2847,87800.0
2011-10-10 15:15:00,18.47,18.59,18.47,18.58,105400.0,13.2847,13.371,13.2847,13.3638,105400.0
2011-10-10 15:20:00,18.58,18.59,18.44,18.46,86100.0,13.3638,13.371,13.2631,13.2775,86100.0
2011-10-10 15:25:00,18.45,18.54,18.45,18.51,129300.0,13.2703,13.335,13.2703,13.3134,129300.0
2011-10-10 15:30:00,18.51,18.58,18.47,18.56,145900.0,13.3134,13.3638,13.2847,13.3494,145900.0
2011-10-10 15:35:00,18.56,18.56,18.48,18.55,184800.0,13.3494,13.3494,13.2919,13.3422,184800.0
2011-10-10 15:40:00,18.55,18.63,18.49,18.62,257600.0,13.3422,13.3997,13.2991,13.3926,257600.0
2011-10-10 15:45:00,18.62,18.68,18.61,18.66,277700.0,13.3926,13.4357,13.3854,13.4213,277700.0
2011-10-10 15:50:00,18.67,18.79,18.67,18.79,412500.0,13.4285,13.5148,13.4285,13.5148,412500.0
2011-10-10 15:55:00,18.79,18.85,18.75,18.85,1272900.0,13.5148,13.558,13.4861,13.558,1272900.0
2011-10-11 09:30:00,18.65,18.65,18.43,18.55,164000.0,13.4141,13.4141,13.2559,13.3422,164000.0
2011-10-11 09:35:00,18.56,18.69,18.54,18.63,102200.0,13.3494,13.4429,13.335,13.3997,102200.0
2011-10-11 09:40:00,18.63,18.68,18.57,18.58,93800.0,13.3997,13.4357,13.3566,13.3638,93800.0
2011-10-11 09:45:00,18.58,18.73,18.53,18.73,139100.0,13.3638,13.4717,13.3278,13.4717,139100.0
2011-10-11 09:50:00,18.73,18.76,18.69,18.75,68200.0,13.4717,13.4933,13.4429,13.4861,68200.0
2011-10-11 09:55:00,18.74,18.79,18.72,18.76,105700.0,13.4789,13.5148,13.4645,13.4933,105700.0
2011-10-11 10:00:00,18.76,18.77,18.69,18.7,117200.0,13.4933,13.5004,13.4429,13.4501,117200.0
2011-10-11 10:05:00,18.7,18.7,18.62,18.66,102600.0,13.4501,13.4501,13.3926,13.4213,102600.0
2011-10-11 10:10:00,18.66,18.73,18.65,18.71,116800.0,13.4213,13.4717,13.4141,13.4573,116800.0
2011-10-11 10:15:00,18.71,18.73,18.66,18.71,79200.0,13.4573,13.4717,13.4213,13.4573,79200.0
2011-10-11 10:20:00,18.7,18.79,18.68,18.77,77700.0,13.4501,13.5148,13.4357,13.5004,77700.0
2011-10-11 10:25:00,18.77,18.85,18.77,18.84,126800.0,13.5004,13.558,13.5004,13.5508,126800.0
2011-10-11 10:30:00,18.85,18.9,18.81,18.88,151600.0,13.558,13.5939,13.5292,13.5796,151600.0
2011-10-11 10:35:00,18.87,18.89,18.81,18.89,112000.0,13.5724,13.5868,13.5292,13.5868,112000.0
2011-10-11 10:40:00,18.89,19.03,18.89,19.02,243300.0,13.5868,13.6875,13.5868,13.6803,243300.0
2011-10-11 10:45:00,19.01,19.08,18.98,19.05,149100.0,13.6731,13.7234,13.6515,13.7018,149100.0
2011-10-11 10:50:00,19.05,19.06,18.98,18.98,163900.0,13.7018,13.709,13.6515,13.6515,163900.0
2011-10-11 10:55:00,18.98,19.02,18.93,19.02,206000.0,13.6515,13.6803,13.6155,13.6803,206000.0
2011-10-11 11:00:00,19.02,19.08,19.02,19.05,207300.0,13.6803,13.7234,13.6803,13.7018,207300.0
2011-10-11 11:05:00,19.04,19.04,18.94,18.96,98300.0,13.6946,13.6946,13.6227,13.6371,98300.0
2011-10-11 11:10:00,18.96,18.98,18.93,18.95,76000.0,13.6371,13.6515,13.6155,13.6299,76000.0
2011-10-11 11:15:00,18.95,18.95,18.88,18.93,157000.0,13.6299,13.6299,13.5796,13.6155,157000.0
2011-10-11 11:20:00,18.92,18.94,18.91,18.93,100800.0,13.6083,13.6227,13.6011,13.6155,100800.0
2011-10-11 11:25:00,18.93,18.96,18.92,18.94,71500.0,13.6155,13.6371,13.6083,13.6227,71500.0
2011-10-11 11:30:00,18.94,18.98,18.94,18.97,53700.0,13.6227,13.6515,13.6227,13.6443,53700.0
2011-10-11 11:35:00,18.97,19.01,18.95,18.99,81500.0,13.6443,13.6731,13.6299,13.6587,81500.0
2011-10-11 11:40:00,18.99,19.07,18.99,19.05,227000.0,13.6587,13.7162,13.6587,13.7018,227000.0
2011-10-11 11:45:00,19.06,19.08,19.03,19.06,65000.0,13.709,13.7234,13.6875,13.709,65000.0
2011-10-11 11:50:00,19.05,19.05,19.03,19.04,79600.0,13.7018,13.7018,13.6875,13.6946,79600.0
2011-10-11 11:55:00,19.04,19.07,19.02,19.06,108300.0,13.6946,13.7162,13.6803,13.709,108300.0
2011-10-11 12:00:00,19.06,19.07,19.05,19.06,62600.0,13.709,13.7162,13.7018,13.709,62600.0
2011-10-11 12:05:00,19.06,19.12,19.06,19.1,114600.0,13.709,13.7522,13.709,13.7378,114600.0
2011-10-11 12:10:00,19.11,19.17,19.11,19.15,247000.0,13.745,13.7881,13.745,13.7738,247000.0
2011-10-11 12:15:00,19.15,19.15,19.11,19.11,160400.0,13.7738,13.7738,13.745,13.745,160400.0
2011-10-11 12:20:00,19.11,19.12,19.05,19.05,45100.0,13.745,13.7522,13.7018,13.7018,45100.0
2011-10-11 12:25:00,19.05,19.06,19.04,19.05,40200.0,13.7018,13.709,13.6946,13.7018,40200.0
2011-10-11 12:30:00,19.06,19.09,19.01,19.02,85400.0,13.709,13.7306,13.6731,13.6803,85400.0
2011-10-11 12:35:00,19.03,19.06,18.95,18.95,252100.0,13.6875,13.709,13.6299,13.6299,252100.0
2011-10-11 12:40:00,18.95,19.0,18.93,19.0,159800.0,13.6299,13.6659,13.6155,13.6659,159800.0
2011-10-11 12:45:00,18.99,19.02,18.96,18.97,69000.0,13.6587,13.6803,13.6371,13.6443,69000.0
2011-10-11 12:50:00,18.97,18.99,18.94,18.96,43800.0,13.6443,13.6587,13.6227,13.6371,43800.0
2011-10-11 12:55:00,18.96,19.02,18.95,19.0,57000.0,13.6371,13.6803,13.6299,13.6659,57000.0
2011-10-11 13:00:00,19.0,19.04,18.98,18.99,37100.0,13.6659,13.6946,13.6515,13.6587,37100.0
2011-10-11 13:05:00,19.0,19.02,18.95,19.01,76200.0,13.6659,13.6803,13.6299,13.6731,76200.0
2011-10-11 13:10:00,19.01,19.02,18.91,18.91,72100.0,13.6731,13.6803,13.6011,13.6011,72100.0
2011-10-11 13:15:00,18.91,19.01,18.91,19.0,96500.0,13.6011,13.6731,13.6011,13.6659,96500.0
2011-10-11 13:20:00,19.0,19.04,18.99,18.99,62100.0,13.6659,13.6946,13.6587,13.6587,62100.0
2011-10-11 13:25:00,18.99,19.05,18.98,19.01,75900.0,13.6587,13.7018,13.6515,13.6731,75900.0
2011-10-11 13:30:00,19.01,19.03,18.99,19.01,85000.0,13.6731,13.6875,13.6587,13.6731,85000.0
2011-10-11 13:35:00,19.01,19.04,19.0,19.0,55800.0,13.6731,13.6946,13.6659,13.6659,55800.0
2011-10-11 13:40:00,19.0,19.01,18.99,19.0,54700.0,13.6659,13.6731,13.6587,13.6659,54700.0
2011-10-11 13:45:00,19.01,19.05,18.91,18.92,86500.0,13.6731,13.7018,13.6011,13.6083,86500.0
2011-10-11 13:50:00,18.92,19.04,18.92,19.03,67200.0,13.6083,13.6946,13.6083,13.6875,67200.0
2011-10-11 13:55:00,19.03,19.04,19.02,19.04,119400.0,13.6875,13.6946,13.6803,13.6946,119400.0
2011-10-11 14:00:00,19.04,19.08,19.04,19.04,58900.0,13.6946,13.7234,13.6946,13.6946,58900.0
2011-10-11 14:05:00,19.04,19.07,19.02,19.02,75200.0,13.6946,13.7162,13.6803,13.6803,75200.0
2011-10-11 14:10:00,19.02,19.04,19.01,19.01,57000.0,13.6803,13.6946,13.6731,13.6731,57000.0
2011-10-11 14:15:00,19.01,19.02,18.98,18.99,108600.0,13.6731,13.6803,13.6515,13.6587,108600.0
2011-10-11 14:20:00,18.99,19.02,18.91,18.94,81800.0,13.6587,13.6803,13.6011,13.6227,81800.0
2011-10-11 14:25:00,18.94,18.96,18.91,18.93,84400.0,13.6227,13.6371,13.6011,13.6155,84400.0
2011-10-11 14:30:00,18.93,19.0,18.91,19.0,128600.0,13.6155,13.6659,13.6011,13.6659,128600.0
2011-10-11 14:35:00,18.99,19.0,18.94,18.94,50600.0,13.6587,13.6659,13.6227,13.6227,50600.0
2011-10-11 14:40:00,18.94,18.96,18.93,18.95,38000.0,13.6227,13.6371,13.6155,13.6299,38000.0
2011-10-11 14:45:00,18.95,18.96,18.91,18.92,36100.0,13.6299,13.6371,13.6011,13.6083,36100.0
2011-10-11 14:50:00,18.92,18.93,18.91,18.92,75800.0,13.6083,13.6155,13.6011,13.6083,75800.0
2011-10-11 14:55:00,18.92,19.0,18.92,19.0,64200.0,13.6083,13.6659,13.6083,13.6659,64200.0
2011-10-11 15:00:00,19.0,19.06,18.99,19.04,143900.0,13.6659,13.709,13.6587,13.6946,143900.0
2011-10-11 15:05:00,19.05,19.05,18.98,19.0,434400.0,13.7018,13.7018,13.6515,13.6659,434400.0
2011-10-11 15:10:00,19.0,19.01,18.94,19.0,104500.0,13.6659,13.6731,13.6227,13.6659,104500.0
2011-10-11 15:15:00,19.0,19.01,18.93,18.94,214100.0,13.6659,13.6731,13.6155,13.6227,214100.0
2011-10-11 15:20:00,18.94,18.94,18.88,18.94,210000.0,13.6227,13.6227,13.5796,13.6227,210000.0
2011-10-11 15:25:00,18.95,19.0,18.87,18.88,107200.0,13.6299,13.6659,13.5724,13.5796,107200.0
2011-10-11 15:30:00,18.89,19.0,18.88,18.99,228200.0,13.5868,13.6659,13.5796,13.6587,228200.0
2011-10-11 15:35:00,19.0,19.02,18.92,18.97,184600.0,13.6659,13.6803,13.6083,13.6443,184600.0
2011-10-11 15:40:00,18.97,19.0,18.94,18.97,155000.0,13.6443,13.6659,13.6227,13.6443,155000.0
2011-10-11 15:45:00,18.97,19.0,18.92,18.95,215900.0,13.6443,13.6659,13.6083,13.6299,215900.0
2011-10-11 15:50:00,18.94,18.98,18.9,18.91,292600.0,13.6227,13.6515,13.5939,13.6011,292600.0
2011-10-11 15:55:00,18.92,18.93,18.87,18.92,381000.0,13.6083,13.6155,13.5724,13.6083,381000.0
2011-10-12 09:30:00,19.06,19.1,18.94,19.0,192200.0,13.709,13.7378,13.6227,13.6659,192200.0
2011-10-12 09:35:00,18.98,19.05,18.92,18.98,150400.0,13.6515,13.7018,13.6083,13.6515,150400.0
2011-10-12 09:40:00,18.98,19.07,18.96,19.04,284700.0,13.6515,13.7162,13.6371,13.6946,284700.0
2011-10-12 09:45:00,19.03,19.09,18.91,19.0,125700.0,13.6875,13.7306,13.6011,13.6659,125700.0
2011-10-12 09:50:00,19.0,19.02,18.91,19.02,106300.0,13.6659,13.6803,13.6011,13.6803,106300.0
2011-10-12 09:55:00,19.03,19.1,18.99,19.09,83000.0,13.6875,13.7378,13.6587,13.7306,83000.0
2011-10-12 10:00:00,19.09,19.1,19.03,19.05,103500.0,13.7306,13.7378,13.6875,13.7018,103500.0
2011-10-12 10:05:00,19.06,19.12,19.04,19.08,209900.0,13.709,13.7522,13.6946,13.7234,209900.0
2011-10-12 10:10:00,19.08,19.13,19.04,19.11,149600.0,13.7234,13.7594,13.6946,13.745,149600.0
2011-10-12 10:15:00,19.1,19.12,19.04,19.07,430800.0,13.7378,13.7522,13.6946,13.7162,430800.0
2011-10-12 10:20:00,19.07,19.07,19.02,19.04,109900.0,13.7162,13.7162,13.6803,13.6946,109900.0
2011-10-12 10:25:00,19.04,19.1,19.02,19.07,264500.0,13.6946,13.7378,13.6803,13.7162,264500.0
2011-10-12 10:30:00,19.07,19.11,19.05,19.1,204400.0,13.7162,13.745,13.7018,13.7378,204400.0
2011-10-12 10:35:00,19.1,19.11,19.06,19.1,166200.0,13.7378,13.745,13.709,13.7378,166200.0
2011-10-12 10:40:00,19.09,19.1,19.03,19.07,90700.0,13.7306,13.7378,13.6875,13.7162,90700.0
2011-10-12 10:45:00,19.07,19.11,19.03,19.06,123200.0,13.7162,13.745,13.6875,13.709,123200.0
2011-10-12 10:50:00,19.06,19.06,19.0,19.03,86000.0,13.709,13.709,13.6659,13.6875,86000.0
2011-10-12 10:55:00,19.04,19.05,18.99,19.0,94400.0,13.6946,13.7018,13.6587,13.6659,94400.0
2011-10-12 11:00:00,19.0,19.08,19.0,19.07,85900.0,13.6659,13.7234,13.6659,13.7162,85900.0
2011-10-12 11:05:00,19.08,19.08,19.02,19.06,164200.0,13.7234,13.7234,13.6803,13.709,164200.0
2011-10-12 11:10:00,19.06,19.09,19.05,19.08,149800.0,13.709,13.7306,13.7018,13.7234,149800.0
2011-10-12 11:15:00,19.08,19.11,19.08,19.09,205400.0,13.7234,13.745,13.7234,13.7306,205400.0
2011-10-12 11:20:00,19.08,19.11,19.03,19.03,117500.0,13.7234,13.745,13.6875,13.6875,117500.0
2011-10-12 11:25:00,19.04,19.08,19.04,19.05,68000.0,13.6946,13.7234,13.6946,13.7018,68000.0
2011-10-12 11:30:00,19.05,19.06,19.0,19.02,238500.0,13.7018,13.709,13.6659,13.6803,238500.0
2011-10-12 11:35:00,19.01,19.1,19.0,19.07,53400.0,13.6731,13.7378,13.6659,13.7162,53400.0
2011-10-12 11:40:00,19.07,19.13,19.06,19.12,82600.0,13.7162,13.7594,13.709,13.7522,82600.0
2011-10-12 11:45:00,19.12,19.15,19.11,19.14,88300.0,13.7522,13.7738,13.745,13.7666,88300.0
2011-10-12 11:50:00,19.15,19.18,19.14,19.18,79800.0,13.7738,13.7953,13.7666,13.7953,79800.0
2011-10-12 11:55:00,19.18,19.2,19.17,19.18,96100.0,13.7953,13.8097,13.7881,13.7953,96100.0
2011-10-12 12:00:00,19.18,19.2,19.18,19.2,59800.0,13.7953,13.8097,13.7953,13.8097,59800.0
2011-10-12 12:05:00,19.2,19.2,19.16,19.16,35600.0,13.8097,13.8097,13.781,13.781,35600.0
2011-10-12 12:10:00,19.16,19.2,19.13,19.19,84900.0,13.781,13.8097,13.7594,13.8025,84900.0
2011-10-12 12:15:00,19.19,19.21,19.17,19.21,53200.0,13.8025,13.8169,13.7881,13.8169,53200.0
2011-10-12 12:20:00,19.21,19.29,19.21,19.28,72200.0,13.8169,13.8745,13.8169,13.8673,72200.0
2011-10-12 12:25:00,19.28,19.34,19.25,19.33,123300.0,13.8673,13.9104,13.8457,13.9032,123300.0
2011-10-12 12:30:00,19.33,19.38,19.3,19.36,94800.0,13.9032,13.9392,13.8817,13.9248,94800.0
2011-10-12 12:35:00,19.36,19.37,19.33,19.35,75100.0,13.9248,13.932,13.9032,13.9176,75100.0
2011-10-12 12:40:00,19.35,19.37,19.32,19.33,46700.0,13.9176,13.932,13.896,13.9032,46700.0
2011-10-12 12:45:00,19.33,19.35,19.31,19.32,58800.0,13.9032,13.9176,13.8888,13.896,58800.0
2011-10-12 12:50:00,19.33,19.42,19.33,19.4,138400.0,13.9032,13.968,13.9032,13.9536,138400.0
2011-10-12 12:55:00,19.4,19.42,19.38,19.42,36900.0,13.9536,13.968,13.9392,13.968,36900.0
2011-10-12 13:00:00,19.42,19.5,19.41,19.49,93100.0,13.968,14.0255,13.9608,14.0183,93100.0
2011-10-12 13:05:00,19.49,19.49,19.4,19.41,52000.0,14.0183,14.0183,13.9536,13.9608,52000.0
2011-10-12 13:10:00,19.41,19.44,19.39,19.41,67300.0,13.9608,13.9823,13.9464,13.9608,67300.0
2011-10-12 13:15:00,19.41,19.44,19.4,19.44,62800.0,13.9608,13.9823,13.9536,13.9823,62800.0
2011-10-12 13:20:00,19.44,19.45,19.37,19.37,117000.0,13.9823,13.9895,13.932,13.932,117000.0
2011-10-12 13:25:00,19.38,19.39,19.37,19.37,46400.0,13.9392,13.9464,13.932,13.932,46400.0
2011-10-12 13:30:00,19.38,19.4,19.36,19.39,119500.0,13.9392,13.9536,13.9248,13.9464,119500.0
2011-10-12 13:35:00,19.39,19.43,19.38,19.42,144800.0,13.9464,13.9752,13.9392,13.968,144800.0
2011-10-12 13:40:00,19.43,19.48,19.42,19.43,167000.0,13.9752,14.0111,13.968,13.9752,167000.0
2011-10-12 13:45:00,19.43,19.45,19.41,19.41,61800.0,13.9752,13.9895,13.9608,13.9608,61800.0
2011-10-12 13:50:00,19.42,19.43,19.39,19.42,54100.0,13.968,13.9752,13.9464,13.968,54100.0
2011-10-12 13:55:00,19.41,19.42,19.39,19.4,73800.0,13.9608,13.968,13.9464,13.9536,73800.0
2011-10-12 14:00:00,19.41,19.48,19.4,19.46,79900.0,13.9608,14.0111,13.9536,13.9967,79900.0
2011-10-12 14:05:00,19.45,19.51,19.45,19.49,115700.0,13.9895,14.0327,13.9895,14.0183,115700.0
2011-10-12 14:10:00,19.5,19.54,19.47,19.54,110700.0,14.0255,14.0543,14.0039,14.0543,110700.0
2011-10-12 14:15:00,19.54,19.55,19.47,19.51,59100.0,14.0543,14.0615,14.0039,14.0327,59100.0
2011-10-12 14:20:00,19.51,19.58,19.47,19.56,109300.0,14.0327,14.083,14.0039,14.0687,109300.0
2011-10-12 14:25:00,19.55,19.61,19.54,19.61,83300.0,14.0615,14.1046,14.0543,14.1046,83300.0
2011-10-12 14:30:00,19.61,19.7,19.6,19.69,155300.0,14.1046,14.1694,14.0974,14.1622,155300.0
2011-10-12 14:35:00,19.69,19.69,19.6,19.62,149100.0,14.1622,14.1622,14.0974,14.1118,149100.0
2011-10-12 14:40:00,19.62,19.68,19.6,19.61,219600.0,14.1118,14.155,14.0974,14.1046,219600.0
2011-10-12 14:45:00,19.6,19.67,19.6,19.66,99300.0,14.0974,14.1478,14.0974,14.1406,99300.0
2011-10-12 14:50:00,19.67,19.67,19.58,19.6,149600.0,14.1478,14.1478,14.083,14.0974,149600.0
2011-10-12 14:55:00,19.6,19.61,19.51,19.55,233200.0,14.0974,14.1046,14.0327,14.0615,233200.0
2011-10-12 15:00:00,19.55,19.59,19.52,19.56,186500.0,14.0615,14.0902,14.0399,14.0687,186500.0
2011-10-12 15:05:00,19.55,19.61,19.53,19.56,301300.0,14.0615,14.1046,14.0471,14.0687,301300.0
2011-10-12 15:10:00,19.56,19.6,19.54,19.57,271000.0,14.0687,14.0974,14.0543,14.0759,271000.0
2011-10-12 15:15:00,19.58,19.58,19.49,19.56,215100.0,14.083,14.083,14.0183,14.0687,215100.0
2011-10-12 15:20:00,19.56,19.6,19.5,19.52,207400.0,14.0687,14.0974,14.0255,14.0399,207400.0
2011-10-12 15:25:00,19.52,19.58,19.49,19.55,218700.0,14.0399,14.083,14.0183,14.0615,218700.0
2011-10-12 15:30:00,19.55,19.55,19.48,19.51,275500.0,14.0615,14.0615,14.0111,14.0327,275500.0
2011-10-12 15:35:00,19.51,19.57,19.48,19.55,297600.0,14.0327,14.0759,14.0111,14.0615,297600.0
2011-10-12 15:40:00,19.56,19.64,19.53,19.62,362200.0,14.0687,14.1262,14.0471,14.1118,362200.0
2011-10-12 15:45:00,19.62,19.63,19.39,19.43,633200.0,14.1118,14.119,13.9464,13.9752,633200.0
2011-10-12 15:50:00,19.43,19.49,19.37,19.37,420200.0,13.9752,14.0183,13.932,13.932,420200.0
2011-10-12 15:55:00,19.38,19.43,19.31,19.32,1209300.0,13.9392,13.9752,13.8888,13.896,1209300.0
2011-10-13 09:30:00,19.11,19.18,19.02,19.07,127900.0,13.745,13.7953,13.6803,13.7162,127900.0
2011-10-13 09:35:00,19.06,19.1,18.94,18.99,166200.0,13.709,13.7378,13.6227,13.6587,166200.0
2011-10-13 09:40:00,18.98,19.02,18.92,18.93,103000.0,13.6515,13.6803,13.6083,13.6155,103000.0
2011-10-13 09:45:00,18.93,18.99,18.89,18.92,107200.0,13.6155,13.6587,13.5868,13.6083,107200.0
2011-10-13 09:50:00,18.92,18.93,18.87,18.91,135900.0,13.6083,13.6155,13.5724,13.6011,135900.0
2011-10-13 09:55:00,18.9,18.91,18.86,18.88,232200.0,13.5939,13.6011,13.5652,13.5796,232200.0
2011-10-13 10:00:00,18.89,18.93,18.82,18.85,220200.0,13.5868,13.6155,13.5364,13.558,220200.0
2011-10-13 10:05:00,18.85,18.92,18.84,18.9,182100.0,13.558,13.6083,13.5508,13.5939,182100.0
2011-10-13 10:10:00,18.9,18.95,18.89,18.91,160600.0,13.5939,13.6299,13.5868,13.6011,160600.0
2011-10-13 10:15:00,18.91,18.91,18.84,18.85,117600.0,13.6011,13.6011,13.5508,13.558,117600.0
2011-10-13 10:20:00,18.84,18.89,18.78,18.88,115900.0,13.5508,13.5868,13.5076,13.5796,115900.0
2011-10-13 10:25:00,18.88,18.91,18.86,18.89,153900.0,13.5796,13.6011,13.5652,13.5868,153900.0
2011-10-13 10:30:00,18.89,18.99,18.89,18.96,110400.0,13.5868,13.6587,13.5868,13.6371,110400.0
2011-10-13 10:35:00,18.96,18.97,18.89,18.92,73000.0,13.6371,13.6443,13.5868,13.6083,73000.0
2011-10-13 10:40:00,18.92,18.94,18.88,18.92,143300.0,13.6083,13.6227,13.5796,13.6083,143300.0
2011-10-13 10:45:00,18.93,18.93,18.87,18.89,110900.0,13.6155,13.6155,13.5724,13.5868,110900.0
2011-10-13 10:50:00,18.9,18.99,18.9,18.98,227600.0,13.5939,13.6587,13.5939,13.6515,227600.0
2011-10-13 10:55:00,18.98,19.01,18.94,18.99,153800.0,13.6515,13.6731,13.6227,13.6587,153800.0
2011-10-13 11:00:00,18.98,19.04,18.96,19.02,232300.0,13.6515,13.6946,13.6371,13.6803,232300.0
2011-10-13 11:05:00,19.02,19.03,18.9,18.92,134500.0,13.6803,13.6875,13.5939,13.6083,134500.0
2011-10-13 11:10:00,18.92,18.98,18.92,18.98,63900.0,13.6083,13.6515,13.6083,13.6515,63900.0
2011-10-13 11:15:00,18.97,18.98,18.89,18.92,165600.0,13.6443,13.6515,13.5868,13.6083,165600.0
2011-10-13 11:20:00,18.91,19.0,18.91,18.98,92900.0,13.6011,13.6659,13.6011,13.6515,92900.0
2011-10-13 11:25:00,18.98,19.06,18.96,18.99,230200.0,13.6515,13.709,13.6371,13.6587,230200.0
2011-10-13 11:30:00,18.98,19.03,18.96,19.0,85200.0,13.6515,13.6875,13.6371,13.6659,85200.0
2011-10-13 11:35:00,19.01,19.05,19.0,19.03,90500.0,13.6731,13.7018,13.6659,13.6875,90500.0
2011-10-13 11:40:00,19.03,19.09,19.01,19.04,91800.0,13.6875,13.7306,13.6731,13.6946,91800.0
2011-10-13 11:45:00,19.05,19.1,19.0,19.0,169000.0,13.7018,13.7378,13.6659,13.6659,169000.0
2011-10-13 11:50:00,19.0,19.05,18.99,19.01,199800.0,13.6659,13.7018,13.6587,13.6731,199800.0
2011-10-13 11:55:00,19.01,19.03,19.0,19.0,78500.0,13.6731,13.6875,13.6659,13.6659,78500.0
2011-10-13 12:00:00,19.01,19.05,19.0,19.01,75700.0,13.6731,13.7018,13.6659,13.6731,75700.0
2011-10-13 12:05:00,19.01,19.01,18.99,18.99,137400.0,13.6731,13.6731,13.6587,13.6587,137400.0
2011-10-13 12:10:00,19.0,19.02,18.98,19.02,161200.0,13.6659,13.6803,13.6515,13.6803,161200.0
2011-10-13 12:15:00,19.02,19.03,19.0,19.0,33300.0,13.6803,13.6875,13.6659,13.6659,33300.0
2011-10-13 12:20:00,19.01,19.04,19.0,19.03,58800.0,13.6731,13.6946,13.6659,13.6875,58800.0
2011-10-13 12:25:00,19.03,19.05,18.97,18.97,86400.0,13.6875,13.7018,13.6443,13.6443,86400.0
2011-10-13 12:30:00,18.97,18.98,18.92,18.93,95300.0,13.6443,13.6515,13.6083,13.6155,95300.0
2011-10-13 12:35:00,18.94,18.94,18.89,18.9,28600.0,13.6227,13.6227,13.5868,13.5939,28600.0
2011-10-13 12:40:00,18.9,18.92,18.9,18.91,26400.0,13.5939,13.6083,13.5939,13.6011,26400.0
2011-10-13 12:45:00,18.92,18.96,18.91,18.93,86800.0,13.6083,13.6371,13.6011,13.6155,86800.0
2011-10-13 12:50:00,18.93,18.95,18.92,18.95,109200.0,13.6155,13.6299,13.6083,13.6299,109200.0
2011-10-13 12:55:00,18.95,18.99,18.93,18.94,48900.0,13.6299,13.6587,13.6155,13.6227,48900.0
2011-10-13 13:00:00,18.94,18.95,18.92,18.95,59000.0,13.6227,13.6299,13.6083,13.6299,59000.0
2011-10-13 13:05:00,18.94,19.02,18.9,19.01,73400.0,13.6227,13.6803,13.5939,13.6731,73400.0
2011-10-13 13:10:00,19.01,19.04,18.99,19.0,188200.0,13.6731,13.6946,13.6587,13.6659,188200.0
2011-10-13 13:15:00,19.01,19.01,18.96,18.96,42800.0,13.6731,13.6731,13.6371,13.6371,42800.0
2011-10-13 13:20:00,18.97,18.98,18.95,18.96,23100.0,13.6443,13.6515,13.6299,13.6371,23100.0
2011-10-13 13:25:00,18.97,19.02,18.96,19.0,104300.0,13.6443,13.6803,13.6371,13.6659,104300.0
2011-10-13 13:30:00,18.99,19.03,18.98,19.0,71600.0,13.6587,13.6875,13.6515,13.6659,71600.0
2011-10-13 13:35:00,18.99,19.0,18.96,18.98,47400.0,13.6587,13.6659,13.6371,13.6515,47400.0
2011-10-13 13:40:00,18.98,19.01,18.96,19.01,49400.0,13.6515,13.6731,13.6371,13.6731,49400.0
2011-10-13 13:45:00,19.01,19.03,18.99,19.0,113800.0,13.6731,13.6875,13.6587,13.6659,113800.0
2011-10-13 13:50:00,19.0,19.0,18.94,18.94,61600.0,13.6659,13.6659,13.6227,13.6227,61600.0
2011-10-13 13:55:00,18.95,18.97,18.93,18.97,64800.0,13.6299,13.6443,13.6155,13.6443,64800.0
2011-10-13 14:00:00,18.98,19.0,18.96,18.98,65900.0,13.6515,13.6659,13.6371,13.6515,65900.0
2011-10-13 14:05:00,18.98,19.01,18.96,19.0,53500.0,13.6515,13.6731,13.6371,13.6659,53500.0
2011-10-13 14:10:00,18.99,18.99,18.94,18.98,57300.0,13.6587,13.6587,13.6227,13.6515,57300.0
2011-10-13 14:15:00,18.98,18.99,18.96,18.98,118900.0,13.6515,13.6587,13.6371,13.6515,118900.0
2011-10-13 14:20:00,18.97,19.01,18.96,18.97,109500.0,13.6443,13.6731,13.6371,13.6443,109500.0
2011-10-13 14:25:00,18.98,18.98,18.93,18.95,87600.0,13.6515,13.6515,13.6155,13.6299,87600.0
2011-10-13 14:30:00,18.96,18.99,18.93,18.97,91100.0,13.6371,13.6587,13.6155,13.6443,91100.0
2011-10-13 14:35:00,18.97,18.99,18.93,18.96,127600.0,13.6443,13.6587,13.6155,13.6371,127600.0
2011-10-13 14:40:00,18.97,19.01,18.95,19.0,80000.0,13.6443,13.6731,13.6299,13.6659,80000.0
2011-10-13 14:45:00,19.01,19.01,18.96,18.96,490600.0,13.6731,13.6731,13.6371,13.6371,490600.0
2011-10-13 14:50:00,18.97,18.97,18.87,18.92,314600.0,13.6443,13.6443,13.5724,13.6083,314600.0
2011-10-13 14:55:00,18.92,18.94,18.84,18.85,209500.0,13.6083,13.6227,13.5508,13.558,209500.0
2011-10-13 15:00:00,18.85,18.94,18.84,18.94,111600.0,13.558,13.6227,13.5508,13.6227,111600.0
2011-10-13 15:05:00,18.94,19.0,18.94,18.96,293700.0,13.6227,13.6659,13.6227,13.6371,293700.0
2011-10-13 15:10:00,18.96,18.97,18.94,18.94,223900.0,13.6371,13.6443,13.6227,13.6227,223900.0
2011-10-13 15:15:00,18.95,18.98,18.93,18.95,200000.0,13.6299,13.6515,13.6155,13.6299,200000.0
2011-10-13 15:20:00,18.95,18.96,18.83,18.83,216100.0,13.6299,13.6371,13.5436,13.5436,216100.0
2011-10-13 15:25:00,18.82,18.87,18.81,18.82,164100.0,13.5364,13.5724,13.5292,13.5364,164100.0
2011-10-13 15:30:00,18.81,18.84,18.76,18.8,259900.0,13.5292,13.5508,13.4933,13.522,259900.0
2011-10-13 15:35:00,18.8,18.82,18.77,18.8,246700.0,13.522,13.5364,13.5004,13.522,246700.0
2011-10-13 15:40:00,18.79,18.84,18.77,18.82,271700.0,13.5148,13.5508,13.5004,13.5364,271700.0
2011-10-13 15:45:00,18.82,18.84,18.75,18.81,357500.0,13.5364,13.5508,13.4861,13.5292,357500.0
2011-10-13 15:50:00,18.81,18.85,18.78,18.84,719600.0,13.5292,13.558,13.5076,13.5508,719600.0
2011-10-13 15:55:00,18.85,18.91,18.84,18.86,771600.0,13.558,13.6011,13.5508,13.5652,771600.0
2011-10-14 09:30:00,19.16,19.25,19.1,19.2,120900.0,13.781,13.8457,13.7378,13.8097,120900.0
2011-10-14 09:35:00,19.21,19.29,19.19,19.26,73600.0,13.8169,13.8745,13.8025,13.8529,73600.0
2011-10-14 09:40:00,19.25,19.29,19.15,19.15,129200.0,13.8457,13.8745,13.7738,13.7738,129200.0
2011-10-14 09:45:00,19.15,19.22,19.13,19.19,154100.0,13.7738,13.8241,13.7594,13.8025,154100.0
2011-10-14 09:50:00,19.19,19.22,19.16,19.17,97500.0,13.8025,13.8241,13.781,13.7881,97500.0
2011-10-14 09:55:00,19.21,19.22,19.13,19.15,96800.0,13.8169,13.8241,13.7594,13.7738,96800.0
2011-10-14 10:00:00,19.14,19.15,19.08,19.11,71100.0,13.7666,13.7738,13.7234,13.745,71100.0
2011-10-14 10:05:00,19.11,19.13,19.05,19.09,89500.0,13.745,13.7594,13.7018,13.7306,89500.0
2011-10-14 10:10:00,19.08,19.1,18.95,19.0,135200.0,13.7234,13.7378,13.6299,13.6659,135200.0
2011-10-14 10:15:00,18.99,19.0,18.81,18.84,133200.0,13.6587,13.6659,13.5292,13.5508,133200.0
2011-10-14 10:20:00,18.84,18.94,18.77,18.92,127100.0,13.5508,13.6227,13.5004,13.6083,127100.0
2011-10-14 10:25:00,18.93,18.95,18.8,18.8,127300.0,13.6155,13.6299,13.522,13.522,127300.0
2011-10-14 10:30:00,18.8,18.89,18.72,18.89,121100.0,13.522,13.5868,13.4645,13.5868,121100.0
2011-10-14 10:35:00,18.89,18.92,18.87,18.89,47700.0,13.5868,13.6083,13.5724,13.5868,47700.0
2011-10-14 10:40:00,18.88,18.9,18.79,18.82,205300.0,13.5796,13.5939,13.5148,13.5364,205300.0
2011-10-14 10:45:00,18.82,18.88,18.8,18.88,137800.0,13.5364,13.5796,13.522,13.5796,137800.0
2011-10-14 10:50:00,18.88,18.91,18.85,18.88,62300.0,13.5796,13.6011,13.558,13.5796,62300.0
2011-10-14 10:55:00,18.88,18.97,18.87,18.95,101300.0,13.5796,13.6443,13.5724,13.6299,101300.0
2011-10-14 11:00:00,18.95,19.01,18.93,19.0,64200.0,13.6299,13.6731,13.6155,13.6659,64200.0
2011-10-14 11:05:00,19.0,19.01,18.93,18.97,60100.0,13.6659,13.6731,13.6155,13.6443,60100.0
2011-10-14 11:10:00,18.98,19.01,18.93,18.96,53500.0,13.6515,13.6731,13.6155,13.6371,53500.0
2011-10-14 11:15:00,18.95,18.95,18.9,18.94,35600.0,13.6299,13.6299,13.5939,13.6227,35600.0
2011-10-14 11:20:00,18.95,18.96,18.85,18.87,66800.0,13.6299,13.6371,13.558,13.5724,66800.0
2011-10-14 11:25:00,18.87,18.89,18.82,18.83,221900.0,13.5724,13.5868,13.5364,13.5436,221900.0
2011-10-14 11:30:00,18.83,18.88,18.81,18.86,128900.0,13.5436,13.5796,13.5292,13.5652,128900.0
2011-10-14 11:35:00,18.86,18.9,18.86,18.86,52800.0,13.5652,13.5939,13.5652,13.5652,52800.0
2011-10-14 11:40:00,18.87,18.92,18.86,18.89,42700.0,13.5724,13.6083,13.5652,13.5868,42700.0
2011-10-14 11:45:00,18.89,18.92,18.86,18.86,41000.0,13.5868,13.6083,13.5652,13.5652,41000.0
2011-10-14 11:50:00,18.86,18.88,18.84,18.84,41800.0,13.5652,13.5796,13.5508,13.5508,41800.0
2011-10-14 11:55:00,18.85,18.85,18.81,18.81,49300.0,13.558,13.558,13.5292,13.5292,49300.0
2011-10-14 12:00:00,18.81,18.85,18.8,18.85,63400.0,13.5292,13.558,13.522,13.558,63400.0
2011-10-14 12:05:00,18.85,18.85,18.81,18.85,23800.0,13.558,13.558,13.5292,13.558,23800.0
2011-10-14 12:10:00,18.85,18.87,18.81,18.82,21300.0,13.558,13.5724,13.5292,13.5364,21300.0
2011-10-14 12:15:00,18.82,18.83,18.78,18.78,54000.0,13.5364,13.5436,13.5076,13.5076,54000.0
2011-10-14 12:20:00,18.78,18.83,18.78,18.82,35700.0,13.5076,13.5436,13.5076,13.5364,35700.0
2011-10-14 12:25:00,18.82,18.85,18.8,18.83,35900.0,13.5364,13.558,13.522,13.5436,35900.0
2011-10-14 12:30:00,18.83,18.86,18.81,18.84,30300.0,13.5436,13.5652,13.5292,13.5508,30300.0
2011-10-14 12:35:00,18.85,18.88,18.83,18.84,48900.0,13.558,13.5796,13.5436,13.5508,48900.0
2011-10-14 12:40:00,18.84,18.86,18.83,18.83,23900.0,13.5508,13.5652,13.5436,13.5436,23900.0
2011-10-14 12:45:00,18.83,18.85,18.81,18.82,25700.0,13.5436,13.558,13.5292,13.5364,25700.0
2011-10-14 12:50:00,18.82,18.87,18.82,18.86,64600.0,13.5364,13.5724,13.5364,13.5652,64600.0
2011-10-14 12:55:00,18.86,18.88,18.83,18.84,27300.0,13.5652,13.5796,13.5436,13.5508,27300.0
2011-10-14 13:00:00,18.83,18.89,18.82,18.88,30900.0,13.5436,13.5868,13.5364,13.5796,30900.0
2011-10-14 13:05:00,18.89,18.9,18.86,18.88,43700.0,13.5868,13.5939,13.5652,13.5796,43700.0
2011-10-14 13:10:00,18.87,18.92,18.86,18.91,36200.0,13.5724,13.6083,13.5652,13.6011,36200.0
2011-10-14 13:15:00,18.91,18.95,18.9,18.93,42100.0,13.6011,13.6299,13.5939,13.6155,42100.0
2011-10-14 13:20:00,18.93,18.93,18.9,18.91,94300.0,13.6155,13.6155,13.5939,13.6011,94300.0
2011-10-14 13:25:00,18.91,18.93,18.89,18.92,42100.0,13.6011,13.6155,13.5868,13.6083,42100.0
2011-10-14 13:30:00,18.93,18.96,18.91,18.93,43500.0,13.6155,13.6371,13.6011,13.6155,43500.0
2011-10-14 13:35:00,18.92,18.95,18.91,18.92,40900.0,13.6083,13.6299,13.6011,13.6083,40900.0
2011-10-14 13:40:00,18.92,18.95,18.91,18.93,29900.0,13.6083,13.6299,13.6011,13.6155,29900.0
2011-10-14 13:45:00,18.94,18.97,18.93,18.96,45700.0,13.6227,13.6443,13.6155,13.6371,45700.0
2011-10-14 13:50:00,18.96,18.97,18.94,18.96,47200.0,13.6371,13.6443,13.6227,13.6371,47200.0
2011-10-14 13:55:00,18.97,19.0,18.95,18.99,64700.0,13.6443,13.6659,13.6299,13.6587,64700.0
2011-10-14 14:00:00,18.98,18.99,18.95,18.95,73800.0,13.6515,13.6587,13.6299,13.6299,73800.0
2011-10-14 14:05:00,18.95,18.96,18.92,18.95,79200.0,13.6299,13.6371,13.6083,13.6299,79200.0
2011-10-14 14:10:00,18.94,18.95,18.91,18.92,74400.0,13.6227,13.6299,13.6011,13.6083,74400.0
2011-10-14 14:15:00,18.92,18.96,18.92,18.94,89200.0,13.6083,13.6371,13.6083,13.6227,89200.0
2011-10-14 14:20:00,18.95,18.96,18.94,18.96,18700.0,13.6299,13.6371,13.6227,13.6371,18700.0
2011-10-14 14:25:00,18.96,18.98,18.95,18.96,48100.0,13.6371,13.6515,13.6299,13.6371,48100.0
2011-10-14 14:30:00,18.96,18.97,18.88,18.89,132800.0,13.6371,13.6443,13.5796,13.5868,132800.0
2011-10-14 14:35:00,18.9,18.94,18.89,18.91,100000.0,13.5939,13.6227,13.5868,13.6011,100000.0
2011-10-14 14:40:00,18.91,18.94,18.9,18.91,60500.0,13.6011,13.6227,13.5939,13.6011,60500.0
2011-10-14 14:45:00,18.91,18.92,18.89,18.89,34000.0,13.6011,13.6083,13.5868,13.5868,34000.0
2011-10-14 14:50:00,18.89,18.92,18.89,18.91,89900.0,13.5868,13.6083,13.5868,13.6011,89900.0
2011-10-14 14:55:00,18.92,18.99,18.91,18.97,130600.0,13.6083,13.6587,13.6011,13.6443,130600.0
2011-10-14 15:00:00,18.97,19.01,18.97,18.99,183600.0,13.6443,13.6731,13.6443,13.6587,183600.0
2011-10-14 15:05:00,18.98,19.02,18.96,18.96,93400.0,13.6515,13.6803,13.6371,13.6371,93400.0
2011-10-14 15:10:00,18.96,18.99,18.96,18.99,37100.0,13.6371,13.6587,13.6371,13.6587,37100.0
2011-10-14 15:15:00,18.99,19.03,18.98,19.03,79600.0,13.6587,13.6875,13.6515,13.6875,79600.0
2011-10-14 15:20:00,19.03,19.1,19.03,19.05,123000.0,13.6875,13.7378,13.6875,13.7018,123000.0
2011-10-14 15:25:00,19.05,19.08,19.04,19.08,59100.0,13.7018,13.7234,13.6946,13.7234,59100.0
2011-10-14 15:30:00,19.07,19.14,19.07,19.14,327600.0,13.7162,13.7666,13.7162,13.7666,327600.0
2011-10-14 15:35:00,19.14,19.14,19.03,19.03,146500.0,13.7666,13.7666,13.6875,13.6875,146500.0
2011-10-14 15:40:00,19.03,19.04,18.99,19.01,150500.0,13.6875,13.6946,13.6587,13.6731,150500.0
2011-10-14 15:45:00,19.02,19.05,18.88,18.91,411300.0,13.6803,13.7018,13.5796,13.6011,411300.0
2011-10-14 15:50:00,18.91,18.91,18.79,18.82,676900.0,13.6011,13.6011,13.5148,13.5364,676900.0
2011-10-14 15:55:00,18.82,18.98,18.81,18.98,1103700.0,13.5364,13.6515,13.5292,13.6515,1103700.0
2011-10-17 09:30:00,18.79,18.89,18.72,18.75,126000.0,13.5148,13.5868,13.4645,13.4861,126000.0
2011-10-17 09:35:00,18.73,18.87,18.64,18.83,100300.0,13.4717,13.5724,13.4069,13.5436,100300.0
2011-10-17 09:40:00,18.83,18.96,18.74,18.95,97300.0,13.5436,13.6371,13.4789,13.6299,97300.0
2011-10-17 09:45:00,18.95,19.03,18.93,18.95,162400.0,13.6299,13.6875,13.6155,13.6299,162400.0
2011-10-17 09:50:00,18.95,18.97,18.83,18.84,163300.0,13.6299,13.6443,13.5436,13.5508,163300.0
2011-10-17 09:55:00,18.84,18.88,18.8,18.85,49600.0,13.5508,13.5796,13.522,13.558,49600.0
2011-10-17 10:00:00,18.86,18.88,18.8,18.85,99900.0,13.5652,13.5796,13.522,13.558,99900.0
2011-10-17 10:05:00,18.86,18.89,18.84,18.89,84100.0,13.5652,13.5868,13.5508,13.5868,84100.0
2011-10-17 10:10:00,18.89,18.9,18.84,18.85,77200.0,13.5868,13.5939,13.5508,13.558,77200.0
2011-10-17 10:15:00,18.84,18.86,18.82,18.83,135200.0,13.5508,13.5652,13.5364,13.5436,135200.0
2011-10-17 10:20:00,18.83,18.85,18.81,18.84,99600.0,13.5436,13.558,13.5292,13.5508,99600.0
2011-10-17 10:25:00,18.84,18.86,18.78,18.78,127000.0,13.5508,13.5652,13.5076,13.5076,127000.0
2011-10-17 10:30:00,18.78,18.82,18.73,18.73,62000.0,13.5076,13.5364,13.4717,13.4717,62000.0
2011-10-17 10:35:00,18.73,18.78,18.72,18.73,75900.0,13.4717,13.5076,13.4645,13.4717,75900.0
2011-10-17 10:40:00,18.72,18.72,18.6,18.6,96500.0,13.4645,13.4645,13.3782,13.3782,96500.0
2011-10-17 10:45:00,18.6,18.66,18.6,18.63,51400.0,13.3782,13.4213,13.3782,13.3997,51400.0
2011-10-17 10:50:00,18.63,18.68,18.61,18.67,59800.0,13.3997,13.4357,13.3854,13.4285,59800.0
2011-10-17 10:55:00,18.66,18.71,18.64,18.69,54500.0,13.4213,13.4573,13.4069,13.4429,54500.0
2011-10-17 11:00:00,18.69,18.7,18.66,18.66,47400.0,13.4429,13.4501,13.4213,13.4213,47400.0
2011-10-17 11:05:00,18.66,18.71,18.65,18.71,41900.0,13.4213,13.4573,13.4141,13.4573,41900.0
2011-10-17 11:10:00,18.71,18.74,18.68,18.73,60800.0,13.4573,13.4789,13.4357,13.4717,60800.0
2011-10-17 11:15:00,18.73,18.75,18.69,18.7,57800.0,13.4717,13.4861,13.4429,13.4501,57800.0
2011-10-17 11:20:00,18.71,18.75,18.7,18.74,53400.0,13.4573,13.4861,13.4501,13.4789,53400.0
2011-10-17 11:25:00,18.75,18.76,18.73,18.74,45700.0,13.4861,13.4933,13.4717,13.4789,45700.0
2011-10-17 11:30:00,18.74,18.75,18.69,18.73,45300.0,13.4789,13.4861,13.4429,13.4717,45300.0
2011-10-17 11:35:00,18.72,18.73,18.7,18.72,38000.0,13.4645,13.4717,13.4501,13.4645,38000.0
2011-10-17 11:40:00,18.72,18.73,18.66,18.67,62500.0,13.4645,13.4717,13.4213,13.4285,62500.0
2011-10-17 11:45:00,18.67,18.71,18.66,18.68,86400.0,13.4285,13.4573,13.4213,13.4357,86400.0
2011-10-17 11:50:00,18.69,18.74,18.69,18.72,31500.0,13.4429,13.4789,13.4429,13.4645,31500.0
2011-10-17 11:55:00,18.71,18.77,18.7,18.73,65600.0,13.4573,13.5004,13.4501,13.4717,65600.0
2011-10-17 12:00:00,18.73,18.73,18.68,18.71,67200.0,13.4717,13.4717,13.4357,13.4573,67200.0
2011-10-17 12:05:00,18.72,18.72,18.65,18.65,59600.0,13.4645,13.4645,13.4141,13.4141,59600.0
2011-10-17 12:10:00,18.65,18.66,18.6,18.62,46200.0,13.4141,13.4213,13.3782,13.3926,46200.0
2011-10-17 12:15:00,18.62,18.69,18.61,18.68,33600.0,13.3926,13.4429,13.3854,13.4357,33600.0
2011-10-17 12:20:00,18.68,18.69,18.66,18.67,71100.0,13.4357,13.4429,13.4213,13.4285,71100.0
2011-10-17 12:25:00,18.67,18.69,18.66,18.66,28400.0,13.4285,13.4429,13.4213,13.4213,28400.0
2011-10-17 12:30:00,18.66,18.67,18.63,18.67,31800.0,13.4213,13.4285,13.3997,13.4285,31800.0
2011-10-17 12:35:00,18.67,18.68,18.62,18.62,32600.0,13.4285,13.4357,13.3926,13.3926,32600.0
2011-10-17 12:40:00,18.62,18.67,18.61,18.67,22600.0,13.3926,13.4285,13.3854,13.4285,22600.0
2011-10-17 12:45:00,18.67,18.68,18.57,18.58,77100.0,13.4285,13.4357,13.3566,13.3638,77100.0
2011-10-17 12:50:00,18.59,18.63,18.55,18.56,85600.0,13.371,13.3997,13.3422,13.3494,85600.0
2011-10-17 12:55:00,18.56,18.59,18.54,18.55,111600.0,13.3494,13.371,13.335,13.3422,111600.0
2011-10-17 13:00:00,18.55,18.6,18.52,18.57,78200.0,13.3422,13.3782,13.3206,13.3566,78200.0
2011-10-17 13:05:00,18.58,18.64,18.57,18.63,61800.0,13.3638,13.4069,13.3566,13.3997,61800.0
2011-10-17 13:10:00,18.63,18.66,18.61,18.65,62300.0,13.3997,13.4213,13.3854,13.4141,62300.0
2011-10-17 13:15:00,18.64,18.66,18.6,18.66,34400.0,13.4069,13.4213,13.3782,13.4213,34400.0
2011-10-17 13:20:00,18.65,18.68,18.63,18.65,37000.0,13.4141,13.4357,13.3997,13.4141,37000.0
2011-10-17 13:25:00,18.65,18.66,18.61,18.62,31600.0,13.4141,13.4213,13.3854,13.3926,31600.0
2011-10-17 13:30:00,18.61,18.65,18.6,18.62,33800.0,13.3854,13.4141,13.3782,13.3926,33800.0
2011-10-17 13:35:00,18.62,18.62,18.55,18.59,82300.0,13.3926,13.3926,13.3422,13.371,82300.0
2011-10-17 13:40:00,18.59,18.62,18.54,18.59,96700.0,13.371,13.3926,13.335,13.371,96700.0
2011-10-17 13:45:00,18.59,18.61,18.57,18.58,37200.0,13.371,13.3854,13.3566,13.3638,37200.0
2011-10-17 13:50:00,18.58,18.62,18.57,18.58,31800.0,13.3638,13.3926,13.3566,13.3638,31800.0
2011-10-17 13:55:00,18.58,18.63,18.57,18.6,57500.0,13.3638,13.3997,13.3566,13.3782,57500.0
2011-10-17 14:00:00,18.6,18.63,18.58,18.6,50600.0,13.3782,13.3997,13.3638,13.3782,50600.0
2011-10-17 14:05:00,18.6,18.6,18.54,18.55,46600.0,13.3782,13.3782,13.335,13.3422,46600.0
2011-10-17 14:10:00,18.55,18.59,18.54,18.58,52700.0,13.3422,13.371,13.335,13.3638,52700.0
2011-10-17 14:15:00,18.58,18.59,18.54,18.56,61200.0,13.3638,13.371,13.335,13.3494,61200.0
2011-10-17 14:20:00,18.56,18.57,18.54,18.55,60700.0,13.3494,13.3566,13.335,13.3422,60700.0
2011-10-17 14:25:00,18.55,18.59,18.55,18.58,34800.0,13.3422,13.371,13.3422,13.3638,34800.0
2011-10-17 14:30:00,18.58,18.58,18.51,18.54,63800.0,13.3638,13.3638,13.3134,13.335,63800.0
2011-10-17 14:35:00,18.53,18.54,18.48,18.51,98600.0,13.3278,13.335,13.2919,13.3134,98600.0
2011-10-17 14:40:00,18.52,18.54,18.48,18.5,96400.0,13.3206,13.335,13.2919,13.3062,96400.0
2011-10-17 14:45:00,18.51,18.51,18.46,18.51,71200.0,13.3134,13.3134,13.2775,13.3134,71200.0
2011-10-17 14:50:00,18.5,18.55,18.48,18.55,108200.0,13.3062,13.3422,13.2919,13.3422,108200.0
2011-10-17 14:55:00,18.55,18.57,18.53,18.57,135600.0,13.3422,13.3566,13.3278,13.3566,135600.0
2011-10-17 15:00:00,18.57,18.57,18.54,18.56,133800.0,13.3566,13.3566,13.335,13.3494,133800.0
2011-10-17 15:05:00,18.57,18.57,18.52,18.53,95600.0,13.3566,13.3566,13.3206,13.3278,95600.0
2011-10-17 15:10:00,18.52,18.61,18.52,18.55,91500.0,13.3206,13.3854,13.3206,13.3422,91500.0
2011-10-17 15:15:00,18.55,18.6,18.53,18.53,88700.0,13.3422,13.3782,13.3278,13.3278,88700.0
2011-10-17 15:20:00,18.52,18.53,18.48,18.51,79500.0,13.3206,13.3278,13.2919,13.3134,79500.0
2011-10-17 15:25:00,18.51,18.53,18.48,18.5,107700.0,13.3134,13.3278,13.2919,13.3062,107700.0
2011-10-17 15:30:00,18.5,18.53,18.45,18.49,114400.0,13.3062,13.3278,13.2703,13.2991,114400.0
2011-10-17 15:35:00,18.49,18.5,18.4,18.42,179700.0,13.2991,13.3062,13.2343,13.2487,179700.0
2011-10-17 15:40:00,18.41,18.59,18.4,18.58,290600.0,13.2415,13.371,13.2343,13.3638,290600.0
2011-10-17 15:45:00,18.58,18.6,18.46,18.53,293100.0,13.3638,13.3782,13.2775,13.3278,293100.0
2011-10-17 15:50:00,18.53,18.53,18.4,18.42,431400.0,13.3278,13.3278,13.2343,13.2487,431400.0
2011-10-17 15:55:00,18.43,18.44,18.33,18.38,942200.0,13.2559,13.2631,13.184,13.2199,942200.0
2011-10-18 09:30:00,18.54,18.97,18.54,18.87,324400.0,13.335,13.6443,13.335,13.5724,324400.0
2011-10-18 09:35:00,18.87,18.92,18.85,18.91,117100.0,13.5724,13.6083,13.558,13.6011,117100.0
2011-10-18 09:40:00,18.93,18.99,18.71,18.74,148700.0,13.6155,13.6587,13.4573,13.4789,148700.0
2011-10-18 09:45:00,18.74,18.76,18.53,18.55,116400.0,13.4789,13.4933,13.3278,13.3422,116400.0
2011-10-18 09:50:00,18.55,18.63,18.51,18.59,123000.0,13.3422,13.3997,13.3134,13.371,123000.0
2011-10-18 09:55:00,18.58,18.59,18.45,18.51,109700.0,13.3638,13.371,13.2703,13.3134,109700.0
2011-10-18 10:00:00,18.52,18.57,18.5,18.53,116400.0,13.3206,13.3566,13.3062,13.3278,116400.0
2011-10-18 10:05:00,18.52,18.62,18.49,18.57,88000.0,13.3206,13.3926,13.2991,13.3566,88000.0
2011-10-18 10:10:00,18.57,18.66,18.55,18.63,165300.0,13.3566,13.4213,13.3422,13.3997,165300.0
2011-10-18 10:15:00,18.63,18.66,18.59,18.62,94600.0,13.3997,13.4213,13.371,13.3926,94600.0
2011-10-18 10:20:00,18.62,18.71,18.6,18.6,153900.0,13.3926,13.4573,13.3782,13.3782,153900.0
2011-10-18 10:25:00,18.6,18.74,18.6,18.74,115400.0,13.3782,13.4789,13.3782,13.4789,115400.0
2011-10-18 10:30:00,18.74,18.79,18.67,18.76,74700.0,13.4789,13.5148,13.4285,13.4933,74700.0
2011-10-18 10:35:00,18.76,18.79,18.7,18.72,103000.0,13.4933,13.5148,13.4501,13.4645,103000.0
2011-10-18 10:40:00,18.73,18.86,18.73,18.85,59200.0,13.4717,13.5652,13.4717,13.558,59200.0
2011-10-18 10:45:00,18.86,18.91,18.85,18.89,92400.0,13.5652,13.6011,13.558,13.5868,92400.0
2011-10-18 10:50:00,18.89,19.04,18.89,19.01,209100.0,13.5868,13.6946,13.5868,13.6731,209100.0
2011-10-18 10:55:00,19.01,19.01,18.95,18.95,70500.0,13.6731,13.6731,13.6299,13.6299,70500.0
2011-10-18 11:00:00,18.95,18.96,18.88,18.94,97300.0,13.6299,13.6371,13.5796,13.6227,97300.0
2011-10-18 11:05:00,18.94,18.95,18.89,18.94,110300.0,13.6227,13.6299,13.5868,13.6227,110300.0
2011-10-18 11:10:00,18.94,18.98,18.91,18.92,94900.0,13.6227,13.6515,13.6011,13.6083,94900.0
2011-10-18 11:15:00,18.91,18.93,18.88,18.91,149900.0,13.6011,13.6155,13.5796,13.6011,149900.0
2011-10-18 11:20:00,18.92,18.96,18.88,18.89,62100.0,13.6083,13.6371,13.5796,13.5868,62100.0
2011-10-18 11:25:00,18.89,18.96,18.88,18.95,119700.0,13.5868,13.6371,13.5796,13.6299,119700.0
2011-10-18 11:30:00,18.96,18.99,18.92,18.99,95200.0,13.6371,13.6587,13.6083,13.6587,95200.0
2011-10-18 11:35:00,18.99,19.12,18.98,19.09,124300.0,13.6587,13.7522,13.6515,13.7306,124300.0
2011-10-18 11:40:00,19.09,19.13,19.05,19.12,91100.0,13.7306,13.7594,13.7018,13.7522,91100.0
2011-10-18 11:45:00,19.12,19.14,19.07,19.14,110100.0,13.7522,13.7666,13.7162,13.7666,110100.0
2011-10-18 11:50:00,19.14,19.19,19.13,19.19,310600.0,13.7666,13.8025,13.7594,13.8025,310600.0
2011-10-18 11:55:00,19.19,19.24,19.18,19.23,132200.0,13.8025,13.8385,13.7953,13.8313,132200.0
2011-10-18 12:00:00,19.23,19.28,19.19,19.28,223300.0,13.8313,13.8673,13.8025,13.8673,223300.0
2011-10-18 12:05:00,19.28,19.36,19.28,19.34,315300.0,13.8673,13.9248,13.8673,13.9104,315300.0
2011-10-18 12:10:00,19.34,19.34,19.3,19.32,108400.0,13.9104,13.9104,13.8817,13.896,108400.0
2011-10-18 12:15:00,19.32,19.33,19.29,19.3,214300.0,13.896,13.9032,13.8745,13.8817,214300.0
2011-10-18 12:20:00,19.31,19.32,19.25,19.26,105700.0,13.8888,13.896,13.8457,13.8529,105700.0
2011-10-18 12:25:00,19.26,19.27,19.19,19.24,181100.0,13.8529,13.8601,13.8025,13.8385,181100.0
2011-10-18 12:30:00,19.23,19.26,19.18,19.19,116600.0,13.8313,13.8529,13.7953,13.8025,116600.0
2011-10-18 12:35:00,19.2,19.23,19.18,19.21,111700.0,13.8097,13.8313,13.7953,13.8169,111700.0
2011-10-18 12:40:00,19.21,19.24,19.18,19.23,50900.0,13.8169,13.8385,13.7953,13.8313,50900.0
2011-10-18 12:45:00,19.23,19.3,19.22,19.3,75700.0,13.8313,13.8817,13.8241,13.8817,75700.0
2011-10-18 12:50:00,19.29,19.3,19.26,19.27,40600.0,13.8745,13.8817,13.8529,13.8601,40600.0
2011-10-18 12:55:00,19.26,19.29,19.25,19.26,36200.0,13.8529,13.8745,13.8457,13.8529,36200.0
2011-10-18 13:00:00,19.27,19.27,19.24,19.26,58500.0,13.8601,13.8601,13.8385,13.8529,58500.0
2011-10-18 13:05:00,19.25,19.27,19.25,19.27,30400.0,13.8457,13.8601,13.8457,13.8601,30400.0
2011-10-18 13:10:00,19.27,19.27,19.17,19.18,72800.0,13.8601,13.8601,13.7881,13.7953,72800.0
2011-10-18 13:15:00,19.18,19.21,19.15,19.15,82800.0,13.7953,13.8169,13.7738,13.7738,82800.0
2011-10-18 13:20:00,19.16,19.19,19.15,19.17,41900.0,13.781,13.8025,13.7738,13.7881,41900.0
2011-10-18 13:25:00,19.18,19.26,19.18,19.25,34100.0,13.7953,13.8529,13.7953,13.8457,34100.0
2011-10-18 13:30:00,19.26,19.26,19.21,19.21,80900.0,13.8529,13.8529,13.8169,13.8169,80900.0
2011-10-18 13:35:00,19.21,19.25,19.21,19.24,45100.0,13.8169,13.8457,13.8169,13.8385,45100.0
2011-10-18 13:40:00,19.24,19.24,19.19,19.2,47500.0,13.8385,13.8385,13.8025,13.8097,47500.0
2011-10-18 13:45:00,19.2,19.22,19.18,19.22,87000.0,13.8097,13.8241,13.7953,13.8241,87000.0
2011-10-18 13:50:00,19.23,19.28,19.23,19.25,120000.0,13.8313,13.8673,13.8313,13.8457,120000.0
2011-10-18 13:55:00,19.26,19.26,19.22,19.25,68200.0,13.8529,13.8529,13.8241,13.8457,68200.0
2011-10-18 14:00:00,19.26,19.3,19.25,19.3,106600.0,13.8529,13.8817,13.8457,13.8817,106600.0
2011-10-18 14:05:00,19.3,19.32,19.29,19.32,62900.0,13.8817,13.896,13.8745,13.896,62900.0
2011-10-18 14:10:00,19.32,19.39,19.31,19.38,154700.0,13.896,13.9464,13.8888,13.9392,154700.0
2011-10-18 14:15:00,19.38,19.4,19.35,19.39,136400.0,13.9392,13.9536,13.9176,13.9464,136400.0
2011-10-18 14:20:00,19.39,19.48,19.39,19.46,259800.0,13.9464,14.0111,13.9464,13.9967,259800.0
2011-10-18 14:25:00,19.46,19.48,19.44,19.45,204200.0,13.9967,14.0111,13.9823,13.9895,204200.0
2011-10-18 14:30:00,19.44,19.51,19.43,19.5,159600.0,13.9823,14.0327,13.9752,14.0255,159600.0
2011-10-18 14:35:00,19.5,19.51,19.41,19.41,290500.0,14.0255,14.0327,13.9608,13.9608,290500.0
2011-10-18 14:40:00,19.41,19.43,19.35,19.36,261100.0,13.9608,13.9752,13.9176,13.9248,261100.0
2011-10-18 14:45:00,19.36,19.4,19.35,19.35,97900.0,13.9248,13.9536,13.9176,13.9176,97900.0
2011-10-18 14:50:00,19.35,19.39,19.33,19.36,159200.0,13.9176,13.9464,13.9032,13.9248,159200.0
2011-10-18 14:55:00,19.36,19.42,19.33,19.39,99700.0,13.9248,13.968,13.9032,13.9464,99700.0
2011-10-18 15:00:00,19.39,19.54,19.38,19.5,208400.0,13.9464,14.0543,13.9392,14.0255,208400.0
2011-10-18 15:05:00,19.5,19.6,19.47,19.59,348900.0,14.0255,14.0974,14.0039,14.0902,348900.0
2011-10-18 15:10:00,19.59,19.78,19.58,19.68,743900.0,14.0902,14.2269,14.083,14.155,743900.0
2011-10-18 15:15:00,19.68,19.73,19.61,19.61,352900.0,14.155,14.1909,14.1046,14.1046,352900.0
2011-10-18 15:20:00,19.62,19.66,19.49,19.5,277500.0,14.1118,14.1406,14.0183,14.0255,277500.0
2011-10-18 15:25:00,19.51,19.58,19.4,19.41,395800.0,14.0327,14.083,13.9536,13.9608,395800.0
2011-10-18 15:30:00,19.41,19.48,19.35,19.39,307000.0,13.9608,14.0111,13.9176,13.9464,307000.0
2011-10-18 15:35:00,19.38,19.51,19.37,19.46,361700.0,13.9392,14.0327,13.932,13.9967,361700.0
2011-10-18 15:40:00,19.47,19.62,19.44,19.61,435900.0,14.0039,14.1118,13.9823,14.1046,435900.0
2011-10-18 15:45:00,19.63,19.75,19.62,19.75,517600.0,14.119,14.2053,14.1118,14.2053,517600.0
2011-10-18 15:50:00,19.75,19.87,19.74,19.83,764200.0,14.2053,14.2916,14.1981,14.2629,764200.0
2011-10-18 15:55:00,19.84,19.84,19.61,19.73,2000400.0,14.27,14.27,14.1046,14.1909,2000400.0
2011-10-19 09:30:00,19.77,20.3,19.71,20.3,324400.0,14.2197,14.6009,14.1765,14.6009,324400.0
2011-10-19 09:35:00,20.3,20.47,20.01,20.43,470600.0,14.6009,14.7232,14.3923,14.6944,470600.0
2011-10-19 09:40:00,20.44,20.46,20.12,20.17,160500.0,14.7016,14.716,14.4714,14.5074,160500.0
2011-10-19 09:45:00,20.17,20.18,19.97,20.18,361300.0,14.5074,14.5146,14.3636,14.5146,361300.0
2011-10-19 09:50:00,20.17,20.31,20.0,20.0,177900.0,14.5074,14.6081,14.3851,14.3851,177900.0
2011-10-19 09:55:00,19.99,20.11,19.98,20.11,204800.0,14.3779,14.4642,14.3707,14.4642,204800.0
2011-10-19 10:00:00,20.11,20.13,19.86,19.92,225000.0,14.4642,14.4786,14.2844,14.3276,225000.0
2011-10-19 10:05:00,19.93,20.25,19.93,20.23,262500.0,14.3348,14.5649,14.3348,14.5506,262500.0
2011-10-19 10:10:00,20.23,20.33,20.18,20.27,220900.0,14.5506,14.6225,14.5146,14.5793,220900.0
2011-10-19 10:15:00,20.27,20.27,20.12,20.22,176000.0,14.5793,14.5793,14.4714,14.5434,176000.0
2011-10-19 10:20:00,20.21,20.35,20.19,20.33,265000.0,14.5362,14.6369,14.5218,14.6225,265000.0
2011-10-19 10:25:00,20.32,20.5,20.28,20.48,194300.0,14.6153,14.7448,14.5865,14.7304,194300.0
2011-10-19 10:30:00,20.49,20.57,20.3,20.3,252200.0,14.7376,14.7951,14.6009,14.6009,252200.0
2011-10-19 10:35:00,20.31,20.37,20.23,20.23,273900.0,14.6081,14.6513,14.5506,14.5506,273900.0
2011-10-19 10:40:00,20.24,20.26,20.1,20.1,182600.0,14.5578,14.5721,14.4571,14.4571,182600.0
2011-10-19 10:45:00,20.1,20.25,20.1,20.19,262900.0,14.4571,14.5649,14.4571,14.5218,262900.0
2011-10-19 10:50:00,20.2,20.23,20.07,20.19,93900.0,14.529,14.5506,14.4355,14.5218,93900.0
2011-10-19 10:55:00,20.19,20.22,20.12,20.16,166100.0,14.5218,14.5434,14.4714,14.5002,166100.0
2011-10-19 11:00:00,20.16,20.19,20.08,20.08,145200.0,14.5002,14.5218,14.4427,14.4427,145200.0
2011-10-19 11:05:00,20.08,20.1,20.03,20.1,115600.0,14.4427,14.4571,14.4067,14.4571,115600.0
2011-10-19 11:10:00,20.09,20.11,20.02,20.05,66000.0,14.4499,14.4642,14.3995,14.4211,66000.0
2011-10-19 11:15:00,20.04,20.08,19.95,19.95,85600.0,14.4139,14.4427,14.3492,14.3492,85600.0
2011-10-19 11:20:00,19.95,20.02,19.91,20.01,91100.0,14.3492,14.3995,14.3204,14.3923,91100.0
2011-10-19 11:25:00,20.0,20.13,19.97,20.04,123400.0,14.3851,14.4786,14.3636,14.4139,123400.0
2011-10-19 11:30:00,20.05,20.11,20.04,20.07,69600.0,14.4211,14.4642,14.4139,14.4355,69600.0
2011-10-19 11:35:00,20.07,20.11,20.06,20.1,79900.0,14.4355,14.4642,14.4283,14.4571,79900.0
2011-10-19 11:40:00,20.09,20.19,20.07,20.19,77600.0,14.4499,14.5218,14.4355,14.5218,77600.0
2011-10-19 11:45:00,20.19,20.2,20.08,20.08,60800.0,14.5218,14.529,14.4427,14.4427,60800.0
2011-10-19 11:50:00,20.07,20.13,20.07,20.08,58800.0,14.4355,14.4786,14.4355,14.4427,58800.0
2011-10-19 11:55:00,20.08,20.09,20.0,20.0,81200.0,14.4427,14.4499,14.3851,14.3851,81200.0
2011-10-19 12:00:00,20.0,20.02,19.96,19.98,88700.0,14.3851,14.3995,14.3564,14.3707,88700.0
2011-10-19 12:05:00,19.99,20.02,19.91,19.92,54500.0,14.3779,14.3995,14.3204,14.3276,54500.0
2011-10-19 12:10:00,19.92,19.99,19.89,19.96,90300.0,14.3276,14.3779,14.306,14.3564,90300.0
2011-10-19 12:15:00,19.96,19.98,19.94,19.95,81900.0,14.3564,14.3707,14.342,14.3492,81900.0
2011-10-19 12:20:00,19.95,20.02,19.95,20.01,74800.0,14.3492,14.3995,14.3492,14.3923,74800.0
2011-10-19 12:25:00,20.01,20.02,19.93,19.94,112300.0,14.3923,14.3995,14.3348,14.342,112300.0
2011-10-19 12:30:00,19.93,19.94,19.85,19.85,80400.0,14.3348,14.342,14.2772,14.2772,80400.0
2011-10-19 12:35:00,19.86,19.91,19.85,19.85,82500.0,14.2844,14.3204,14.2772,14.2772,82500.0
2011-10-19 12:40:00,19.85,19.9,19.83,19.87,111300.0,14.2772,14.3132,14.2629,14.2916,111300.0
2011-10-19 12:45:00,19.88,19.92,19.86,19.87,88000.0,14.2988,14.3276,14.2844,14.2916,88000.0
2011-10-19 12:50:00,19.87,19.92,19.86,19.91,92000.0,14.2916,14.3276,14.2844,14.3204,92000.0
2011-10-19 12:55:00,19.91,19.92,19.85,19.85,55600.0,14.3204,14.3276,14.2772,14.2772,55600.0
2011-10-19 13:00:00,19.86,19.94,19.86,19.93,56200.0,14.2844,14.342,14.2844,14.3348,56200.0
2011-10-19 13:05:00,19.93,19.95,19.89,19.9,70000.0,14.3348,14.3492,14.306,14.3132,70000.0
2011-10-19 13:10:00,19.9,19.91,19.88,19.9,69300.0,14.3132,14.3204,14.2988,14.3132,69300.0
2011-10-19 13:15:00,19.9,19.94,19.89,19.9,131900.0,14.3132,14.342,14.306,14.3132,131900.0
2011-10-19 13:20:00,19.89,19.9,19.85,19.86,62600.0,14.306,14.3132,14.2772,14.2844,62600.0
2011-10-19 13:25:00,19.86,19.89,19.8,19.81,74800.0,14.2844,14.306,14.2413,14.2485,74800.0
2011-10-19 13:30:00,19.81,19.81,19.75,19.77,79600.0,14.2485,14.2485,14.2053,14.2197,79600.0
2011-10-19 13:35:00,19.77,19.79,19.67,19.68,100000.0,14.2197,14.2341,14.1478,14.155,100000.0
2011-10-19 13:40:00,19.67,19.71,19.6,19.62,119600.0,14.1478,14.1765,14.0974,14.1118,119600.0
2011-10-19 13:45:00,19.62,19.62,19.56,19.6,224500.0,14.1118,14.1118,14.0687,14.0974,224500.0
2011-10-19 13:50:00,19.6,19.69,19.58,19.69,129900.0,14.0974,14.1622,14.083,14.1622,129900.0
2011-10-19 13:55:00,19.69,19.72,19.67,19.71,95200.0,14.1622,14.1837,14.1478,14.1765,95200.0
2011-10-19 14:00:00,19.71,19.77,19.7,19.73,177800.0,14.1765,14.2197,14.1694,14.1909,177800.0
2011-10-19 14:05:00,19.73,19.76,19.67,19.71,414600.0,14.1909,14.2125,14.1478,14.1765,414600.0
2011-10-19 14:10:00,19.7,19.8,19.7,19.7,136300.0,14.1694,14.2413,14.1694,14.1694,136300.0
2011-10-19 14:15:00,19.7,19.82,19.7,19.79,129000.0,14.1694,14.2557,14.1694,14.2341,129000.0
2011-10-19 14:20:00,19.78,19.81,19.73,19.75,180500.0,14.2269,14.2485,14.1909,14.2053,180500.0
2011-10-19 14:25:00,19.75,19.77,19.69,19.71,85900.0,14.2053,14.2197,14.1622,14.1765,85900.0
2011-10-19 14:30:00,19.71,19.73,19.65,19.67,123100.0,14.1765,14.1909,14.1334,14.1478,123100.0
2011-10-19 14:35:00,19.67,19.71,19.66,19.7,101600.0,14.1478,14.1765,14.1406,14.1694,101600.0
2011-10-19 14:40:00,19.69,19.7,19.61,19.67,122100.0,14.1622,14.1694,14.1046,14.1478,122100.0
2011-10-19 14:45:00,19.67,19.73,19.64,19.7,108200.0,14.1478,14.1909,14.1262,14.1694,108200.0
2011-10-19 14:50:00,19.7,19.71,19.65,19.67,151800.0,14.1694,14.1765,14.1334,14.1478,151800.0
2011-10-19 14:55:00,19.67,19.67,19.57,19.6,113500.0,14.1478,14.1478,14.0759,14.0974,113500.0
2011-10-19 15:00:00,19.59,19.64,19.57,19.59,199700.0,14.0902,14.1262,14.0759,14.0902,199700.0
2011-10-19 15:05:00,19.59,19.62,19.52,19.57,202300.0,14.0902,14.1118,14.0399,14.0759,202300.0
2011-10-19 15:10:00,19.56,19.61,19.5,19.57,196500.0,14.0687,14.1046,14.0255,14.0759,196500.0
2011-10-19 15:15:00,19.58,19.64,19.56,19.6,135100.0,14.083,14.1262,14.0687,14.0974,135100.0
2011-10-19 15:20:00,19.61,19.62,19.54,19.59,184600.0,14.1046,14.1118,14.0543,14.0902,184600.0
2011-10-19 15:25:00,19.6,19.61,19.49,19.5,159400.0,14.0974,14.1046,14.0183,14.0255,159400.0
2011-10-19 15:30:00,19.5,19.64,19.5,19.62,208300.0,14.0255,14.1262,14.0255,14.1118,208300.0
2011-10-19 15:35:00,19.62,19.66,19.51,19.54,282100.0,14.1118,14.1406,14.0327,14.0543,282100.0
2011-10-19 15:40:00,19.54,19.63,19.45,19.55,245200.0,14.0543,14.119,13.9895,14.0615,245200.0
2011-10-19 15:45:00,19.56,19.69,19.5,19.68,443700.0,14.0687,14.1622,14.0255,14.155,443700.0
2011-10-19 15:50:00,19.67,19.68,19.55,19.61,395500.0,14.1478,14.155,14.0615,14.1046,395500.0
2011-10-19 15:55:00,19.62,19.62,19.49,19.54,923000.0,14.1118,14.1118,14.0183,14.0543,923000.0
2011-10-20 09:30:00,19.52,19.74,19.44,19.69,90700.0,14.0399,14.1981,13.9823,14.1622,90700.0
2011-10-20 09:35:00,19.68,19.69,19.53,19.59,95600.0,14.155,14.1622,14.0471,14.0902,95600.0
2011-10-20 09:40:00,19.58,19.64,19.49,19.63,169400.0,14.083,14.1262,14.0183,14.119,169400.0
2011-10-20 09:45:00,19.62,19.73,19.59,19.7,108400.0,14.1118,14.1909,14.0902,14.1694,108400.0
2011-10-20 09:50:00,19.7,19.73,19.57,19.57,107800.0,14.1694,14.1909,14.0759,14.0759,107800.0
2011-10-20 09:55:00,19.57,19.58,19.48,19.49,124100.0,14.0759,14.083,14.0111,14.0183,124100.0
2011-10-20 10:00:00,19.49,19.72,19.49,19.69,168800.0,14.0183,14.1837,14.0183,14.1622,168800.0
2011-10-20 10:05:00,19.69,19.7,19.57,19.58,142900.0,14.1622,14.1694,14.0759,14.083,142900.0
2011-10-20 10:10:00,19.58,19.63,19.58,19.63,137100.0,14.083,14.119,14.083,14.119,137100.0
2011-10-20 10:15:00,19.64,19.65,19.61,19.65,77600.0,14.1262,14.1334,14.1046,14.1334,77600.0
2011-10-20 10:20:00,19.65,19.67,19.55,19.57,84800.0,14.1334,14.1478,14.0615,14.0759,84800.0
2011-10-20 10:25:00,19.57,19.63,19.53,19.63,83900.0,14.0759,14.119,14.0471,14.119,83900.0
2011-10-20 10:30:00,19.63,19.66,19.59,19.63,97300.0,14.119,14.1406,14.0902,14.119,97300.0
2011-10-20 10:35:00,19.62,19.69,19.61,19.68,118000.0,14.1118,14.1622,14.1046,14.155,118000.0
2011-10-20 10:40:00,19.69,19.69,19.61,19.63,65600.0,14.1622,14.1622,14.1046,14.119,65600.0
2011-10-20 10:45:00,19.64,19.65,19.56,19.57,81300.0,14.1262,14.1334,14.0687,14.0759,81300.0
2011-10-20 10:50:00,19.57,19.6,19.55,19.57,61500.0,14.0759,14.0974,14.0615,14.0759,61500.0
2011-10-20 10:55:00,19.56,19.56,19.48,19.48,160700.0,14.0687,14.0687,14.0111,14.0111,160700.0
2011-10-20 11:00:00,19.47,19.47,19.4,19.43,125500.0,14.0039,14.0039,13.9536,13.9752,125500.0
2011-10-20 11:05:00,19.43,19.49,19.41,19.49,113600.0,13.9752,14.0183,13.9608,14.0183,113600.0
2011-10-20 11:10:00,19.48,19.53,19.46,19.52,65700.0,14.0111,14.0471,13.9967,14.0399,65700.0
2011-10-20 11:15:00,19.52,19.52,19.42,19.42,74700.0,14.0399,14.0399,13.968,13.968,74700.0
2011-10-20 11:20:00,19.43,19.53,19.43,19.52,75600.0,13.9752,14.0471,13.9752,14.0399,75600.0
2011-10-20 11:25:00,19.52,19.62,19.5,19.6,114100.0,14.0399,14.1118,14.0255,14.0974,114100.0
2011-10-20 11:30:00,19.59,19.6,19.52,19.57,94000.0,14.0902,14.0974,14.0399,14.0759,94000.0
2011-10-20 11:35:00,19.57,19.62,19.54,19.57,96600.0,14.0759,14.1118,14.0543,14.0759,96600.0
2011-10-20 11:40:00,19.56,19.59,19.51,19.53,77600.0,14.0687,14.0902,14.0327,14.0471,77600.0
2011-10-20 11:45:00,19.53,19.6,19.53,19.6,100900.0,14.0471,14.0974,14.0471,14.0974,100900.0
2011-10-20 11:50:00,19.6,19.6,19.55,19.57,88500.0,14.0974,14.0974,14.0615,14.0759,88500.0
2011-10-20 11:55:00,19.57,19.57,19.5,19.55,110000.0,14.0759,14.0759,14.0255,14.0615,110000.0
2011-10-20 12:00:00,19.54,19.54,19.51,19.51,78300.0,14.0543,14.0543,14.0327,14.0327,78300.0
2011-10-20 12:05:00,19.51,19.55,19.48,19.49,89700.0,14.0327,14.0615,14.0111,14.0183,89700.0
2011-10-20 12:10:00,19.49,19.5,19.47,19.5,32300.0,14.0183,14.0255,14.0039,14.0255,32300.0
2011-10-20 12:15:00,19.5,19.53,19.49,19.49,89000.0,14.0255,14.0471,14.0183,14.0183,89000.0
2011-10-20 12:20:00,19.48,19.58,19.48,19.55,105900.0,14.0111,14.083,14.0111,14.0615,105900.0
2011-10-20 12:25:00,19.55,19.58,19.53,19.58,44800.0,14.0615,14.083,14.0471,14.083,44800.0
2011-10-20 12:30:00,19.58,19.65,19.57,19.64,94100.0,14.083,14.1334,14.0759,14.1262,94100.0
2011-10-20 12:35:00,19.64,19.64,19.61,19.64,66600.0,14.1262,14.1262,14.1046,14.1262,66600.0
2011-10-20 12:40:00,19.64,19.64,19.58,19.59,37900.0,14.1262,14.1262,14.083,14.0902,37900.0
2011-10-20 12:45:00,19.59,19.62,19.55,19.55,34600.0,14.0902,14.1118,14.0615,14.0615,34600.0
2011-10-20 12:50:00,19.56,19.58,19.53,19.56,77600.0,14.0687,14.083,14.0471,14.0687,77600.0
2011-10-20 12:55:00,19.56,19.73,19.55,19.73,147900.0,14.0687,14.1909,14.0615,14.1909,147900.0
2011-10-20 13:00:00,19.73,19.74,19.69,19.7,122100.0,14.1909,14.1981,14.1622,14.1694,122100.0
2011-10-20 13:05:00,19.7,19.8,19.7,19.77,99400.0,14.1694,14.2413,14.1694,14.2197,99400.0
2011-10-20 13:10:00,19.77,19.84,19.75,19.8,93300.0,14.2197,14.27,14.2053,14.2413,93300.0
2011-10-20 13:15:00,19.79,19.91,19.77,19.91,120500.0,14.2341,14.3204,14.2197,14.3204,120500.0
2011-10-20 13:20:00,19.92,19.98,19.87,19.95,156000.0,14.3276,14.3707,14.2916,14.3492,156000.0
2011-10-20 13:25:00,19.94,20.03,19.91,19.94,146000.0,14.342,14.4067,14.3204,14.342,146000.0
2011-10-20 13:30:00,19.93,19.98,19.87,19.87,104200.0,14.3348,14.3707,14.2916,14.2916,104200.0
2011-10-20 13:35:00,19.86,19.89,19.81,19.82,154800.0,14.2844,14.306,14.2485,14.2557,154800.0
2011-10-20 13:40:00,19.82,19.86,19.77,19.77,159600.0,14.2557,14.2844,14.2197,14.2197,159600.0
2011-10-20 13:45:00,19.77,19.9,19.77,19.89,235400.0,14.2197,14.3132,14.2197,14.306,235400.0
2011-10-20 13:50:00,19.89,19.99,19.89,19.97,186400.0,14.306,14.3779,14.306,14.3636,186400.0
2011-10-20 13:55:00,19.97,19.98,19.93,19.94,205700.0,14.3636,14.3707,14.3348,14.342,205700.0
2011-10-20 14:00:00,19.94,19.98,19.86,19.9,217300.0,14.342,14.3707,14.2844,14.3132,217300.0
2011-10-20 14:05:00,19.91,19.94,19.9,19.92,156800.0,14.3204,14.342,14.3132,14.3276,156800.0
2011-10-20 14:10:00,19.92,19.92,19.89,19.9,131400.0,14.3276,14.3276,14.306,14.3132,131400.0
2011-10-20 14:15:00,19.9,19.97,19.9,19.95,149100.0,14.3132,14.3636,14.3132,14.3492,149100.0
2011-10-20 14:20:00,19.95,20.02,19.94,20.02,174500.0,14.3492,14.3995,14.342,14.3995,174500.0
2011-10-20 14:25:00,20.02,20.06,20.0,20.04,151700.0,14.3995,14.4283,14.3851,14.4139,151700.0
2011-10-20 14:30:00,20.04,20.11,20.04,20.08,193700.0,14.4139,14.4642,14.4139,14.4427,193700.0
2011-10-20 14:35:00,20.08,20.2,20.05,20.18,200000.0,14.4427,14.529,14.4211,14.5146,200000.0
2011-10-20 14:40:00,20.18,20.27,20.15,20.2,267800.0,14.5146,14.5793,14.493,14.529,267800.0
2011-10-20 14:45:00,20.21,20.23,20.18,20.23,220400.0,14.5362,14.5506,14.5146,14.5506,220400.0
2011-10-20 14:50:00,20.22,20.33,20.22,20.32,177600.0,14.5434,14.6225,14.5434,14.6153,177600.0
2011-10-20 14:55:00,20.32,20.36,20.32,20.34,218400.0,14.6153,14.6441,14.6153,14.6297,218400.0
2011-10-20 15:00:00,20.34,20.34,20.28,20.31,266900.0,14.6297,14.6297,14.5865,14.6081,266900.0
2011-10-20 15:05:00,20.3,20.31,20.2,20.22,329200.0,14.6009,14.6081,14.529,14.5434,329200.0
2011-10-20 15:10:00,20.21,20.21,20.12,20.15,158500.0,14.5362,14.5362,14.4714,14.493,158500.0
2011-10-20 15:15:00,20.16,20.19,20.14,20.19,221800.0,14.5002,14.5218,14.4858,14.5218,221800.0
2011-10-20 15:20:00,20.18,20.19,20.09,20.14,199500.0,14.5146,14.5218,14.4499,14.4858,199500.0
2011-10-20 15:25:00,20.14,20.15,20.02,20.03,267900.0,14.4858,14.493,14.3995,14.4067,267900.0
2011-10-20 15:30:00,20.03,20.1,20.01,20.09,291000.0,14.4067,14.4571,14.3923,14.4499,291000.0
2011-10-20 15:35:00,20.09,20.12,20.05,20.05,193000.0,14.4499,14.4714,14.4211,14.4211,193000.0
2011-10-20 15:40:00,20.05,20.16,20.05,20.11,290900.0,14.4211,14.5002,14.4211,14.4642,290900.0
2011-10-20 15:45:00,20.11,20.18,20.09,20.17,406500.0,14.4642,14.5146,14.4499,14.5074,406500.0
2011-10-20 15:50:00,20.17,20.21,20.1,20.17,477400.0,14.5074,14.5362,14.4571,14.5074,477400.0
2011-10-20 15:55:00,20.17,20.21,20.14,20.18,924900.0,14.5074,14.5362,14.4858,14.5146,924900.0
2011-10-21 09:30:00,20.48,20.65,20.43,20.5,1134000.0,14.7304,14.8526,14.6944,14.7448,1134000.0
2011-10-21 09:35:00,20.5,20.56,20.42,20.45,116800.0,14.7448,14.7879,14.6872,14.7088,116800.0
2011-10-21 09:40:00,20.45,20.46,20.36,20.37,141400.0,14.7088,14.716,14.6441,14.6513,141400.0
2011-10-21 09:45:00,20.38,20.5,20.37,20.47,141200.0,14.6584,14.7448,14.6513,14.7232,141200.0
2011-10-21 09:50:00,20.47,20.53,20.42,20.53,123400.0,14.7232,14.7663,14.6872,14.7663,123400.0
2011-10-21 09:55:00,20.53,20.6,20.5,20.59,159600.0,14.7663,14.8167,14.7448,14.8095,159600.0
2011-10-21 10:00:00,20.59,20.59,20.42,20.46,164600.0,14.8095,14.8095,14.6872,14.716,164600.0
2011-10-21 10:05:00,20.47,20.54,20.45,20.52,131200.0,14.7232,14.7735,14.7088,14.7591,131200.0
2011-10-21 10:10:00,20.52,20.59,20.52,20.59,79300.0,14.7591,14.8095,14.7591,14.8095,79300.0
2011-10-21 10:15:00,20.59,20.65,20.55,20.65,234600.0,14.8095,14.8526,14.7807,14.8526,234600.0
2011-10-21 10:20:00,20.65,20.74,20.63,20.69,209600.0,14.8526,14.9174,14.8383,14.8814,209600.0
2011-10-21 10:25:00,20.7,20.74,20.65,20.73,129800.0,14.8886,14.9174,14.8526,14.9102,129800.0
2011-10-21 10:30:00,20.73,20.79,20.66,20.7,227800.0,14.9102,14.9533,14.8598,14.8886,227800.0
2011-10-21 10:35:00,20.7,20.75,20.68,20.69,156600.0,14.8886,14.9246,14.8742,14.8814,156600.0
2011-10-21 10:40:00,20.69,20.7,20.63,20.63,114300.0,14.8814,14.8886,14.8383,14.8383,114300.0
2011-10-21 10:45:00,20.63,20.66,20.61,20.66,75800.0,14.8383,14.8598,14.8239,14.8598,75800.0
2011-10-21 10:50:00,20.67,20.67,20.57,20.58,76700.0,14.867,14.867,14.7951,14.8023,76700.0
2011-10-21 10:55:00,20.57,20.62,20.54,20.61,103500.0,14.7951,14.8311,14.7735,14.8239,103500.0
2011-10-21 11:00:00,20.61,20.62,20.52,20.53,168000.0,14.8239,14.8311,14.7591,14.7663,168000.0
2011-10-21 11:05:00,20.54,20.54,20.42,20.43,275900.0,14.7735,14.7735,14.6872,14.6944,275900.0
2011-10-21 11:10:00,20.43,20.56,20.43,20.56,221400.0,14.6944,14.7879,14.6944,14.7879,221400.0
2011-10-21 11:15:00,20.55,20.63,20.55,20.59,174900.0,14.7807,14.8383,14.7807,14.8095,174900.0
2011-10-21 11:20:00,20.59,20.63,20.53,20.61,199300.0,14.8095,14.8383,14.7663,14.8239,199300.0
2011-10-21 11:25:00,20.6,20.64,20.6,20.61,169100.0,14.8167,14.8455,14.8167,14.8239,169100.0
2011-10-21 11:30:00,20.61,20.62,20.56,20.59,263200.0,14.8239,14.8311,14.7879,14.8095,263200.0
2011-10-21 11:35:00,20.58,20.59,20.56,20.57,41000.0,14.8023,14.8095,14.7879,14.7951,41000.0
2011-10-21 11:40:00,20.56,20.67,20.56,20.64,130700.0,14.7879,14.867,14.7879,14.8455,130700.0
2011-10-21 11:45:00,20.64,20.68,20.63,20.63,181200.0,14.8455,14.8742,14.8383,14.8383,181200.0
2011-10-21 11:50:00,20.63,20.68,20.63,20.67,129900.0,14.8383,14.8742,14.8383,14.867,129900.0
2011-10-21 11:55:00,20.67,20.72,20.66,20.71,129700.0,14.867,14.903,14.8598,14.8958,129700.0
2011-10-21 12:00:00,20.71,20.72,20.69,20.69,155500.0,14.8958,14.903,14.8814,14.8814,155500.0
2011-10-21 12:05:00,20.7,20.71,20.66,20.68,81500.0,14.8886,14.8958,14.8598,14.8742,81500.0
2011-10-21 12:10:00,20.67,20.67,20.57,20.58,126800.0,14.867,14.867,14.7951,14.8023,126800.0
2011-10-21 12:15:00,20.58,20.6,20.54,20.54,119400.0,14.8023,14.8167,14.7735,14.7735,119400.0
2011-10-21 12:20:00,20.54,20.57,20.53,20.55,73000.0,14.7735,14.7951,14.7663,14.7807,73000.0
2011-10-21 12:25:00,20.55,20.6,20.55,20.59,33300.0,14.7807,14.8167,14.7807,14.8095,33300.0
2011-10-21 12:30:00,20.58,20.59,20.56,20.56,43500.0,14.8023,14.8095,14.7879,14.7879,43500.0
2011-10-21 12:35:00,20.56,20.59,20.54,20.57,164300.0,14.7879,14.8095,14.7735,14.7951,164300.0
2011-10-21 12:40:00,20.57,20.6,20.56,20.58,81600.0,14.7951,14.8167,14.7879,14.8023,81600.0
2011-10-21 12:45:00,20.59,20.59,20.55,20.57,52600.0,14.8095,14.8095,14.7807,14.7951,52600.0
2011-10-21 12:50:00,20.57,20.58,20.55,20.56,43900.0,14.7951,14.8023,14.7807,14.7879,43900.0
2011-10-21 12:55:00,20.56,20.57,20.52,20.53,59200.0,14.7879,14.7951,14.7591,14.7663,59200.0
2011-10-21 13:00:00,20.52,20.54,20.5,20.54,151800.0,14.7591,14.7735,14.7448,14.7735,151800.0
2011-10-21 13:05:00,20.54,20.55,20.52,20.54,91000.0,14.7735,14.7807,14.7591,14.7735,91000.0
2011-10-21 13:10:00,20.55,20.55,20.47,20.49,189800.0,14.7807,14.7807,14.7232,14.7376,189800.0
2011-10-21 13:15:00,20.49,20.49,20.45,20.46,75300.0,14.7376,14.7376,14.7088,14.716,75300.0
2011-10-21 13:20:00,20.47,20.51,20.46,20.47,35500.0,14.7232,14.752,14.716,14.7232,35500.0
2011-10-21 13:25:00,20.47,20.47,20.42,20.42,113200.0,14.7232,14.7232,14.6872,14.6872,113200.0
2011-10-21 13:30:00,20.42,20.46,20.38,20.46,83800.0,14.6872,14.716,14.6584,14.716,83800.0
2011-10-21 13:35:00,20.45,20.48,20.43,20.45,45700.0,14.7088,14.7304,14.6944,14.7088,45700.0
2011-10-21 13:40:00,20.45,20.47,20.38,20.42,112100.0,14.7088,14.7232,14.6584,14.6872,112100.0
2011-10-21 13:45:00,20.43,20.45,20.4,20.42,87100.0,14.6944,14.7088,14.6728,14.6872,87100.0
2011-10-21 13:50:00,20.42,20.45,20.4,20.44,64900.0,14.6872,14.7088,14.6728,14.7016,64900.0
2011-10-21 13:55:00,20.43,20.44,20.36,20.36,98700.0,14.6944,14.7016,14.6441,14.6441,98700.0
2011-10-21 14:00:00,20.37,20.48,20.34,20.47,132700.0,14.6513,14.7304,14.6297,14.7232,132700.0
2011-10-21 14:05:00,20.48,20.5,20.44,20.44,122100.0,14.7304,14.7448,14.7016,14.7016,122100.0
2011-10-21 14:10:00,20.44,20.48,20.41,20.48,107000.0,14.7016,14.7304,14.68,14.7304,107000.0
2011-10-21 14:15:00,20.48,20.49,20.44,20.48,110300.0,14.7304,14.7376,14.7016,14.7304,110300.0
2011-10-21 14:20:00,20.48,20.5,20.47,20.48,62100.0,14.7304,14.7448,14.7232,14.7304,62100.0
2011-10-21 14:25:00,20.49,20.52,20.45,20.45,90400.0,14.7376,14.7591,14.7088,14.7088,90400.0
2011-10-21 14:30:00,20.46,20.47,20.42,20.44,90400.0,14.716,14.7232,14.6872,14.7016,90400.0
2011-10-21 14:35:00,20.43,20.46,20.41,20.45,69500.0,14.6944,14.716,14.68,14.7088,69500.0
2011-10-21 14:40:00,20.46,20.53,20.45,20.51,85300.0,14.716,14.7663,14.7088,14.752,85300.0
2011-10-21 14:45:00,20.51,20.55,20.5,20.51,109300.0,14.752,14.7807,14.7448,14.752,109300.0
2011-10-21 14:50:00,20.5,20.55,20.49,20.54,101500.0,14.7448,14.7807,14.7376,14.7735,101500.0
2011-10-21 14:55:00,20.54,20.58,20.52,20.57,83700.0,14.7735,14.8023,14.7591,14.7951,83700.0
2011-10-21 15:00:00,20.57,20.61,20.55,20.56,139400.0,14.7951,14.8239,14.7807,14.7879,139400.0
2011-10-21 15:05:00,20.57,20.59,20.54,20.56,89300.0,14.7951,14.8095,14.7735,14.7879,89300.0
2011-10-21 15:10:00,20.56,20.57,20.5,20.5,83700.0,14.7879,14.7951,14.7448,14.7448,83700.0
2011-10-21 15:15:00,20.5,20.55,20.5,20.52,107500.0,14.7448,14.7807,14.7448,14.7591,107500.0
2011-10-21 15:20:00,20.52,20.59,20.52,20.58,168000.0,14.7591,14.8095,14.7591,14.8023,168000.0
2011-10-21 15:25:00,20.57,20.58,20.5,20.51,111400.0,14.7951,14.8023,14.7448,14.752,111400.0
2011-10-21 15:30:00,20.51,20.58,20.51,20.56,202900.0,14.752,14.8023,14.752,14.7879,202900.0
2011-10-21 15:35:00,20.56,20.59,20.52,20.56,182200.0,14.7879,14.8095,14.7591,14.7879,182200.0
2011-10-21 15:40:00,20.56,20.58,20.52,20.54,218000.0,14.7879,14.8023,14.7591,14.7735,218000.0
2011-10-21 15:45:00,20.55,20.62,20.53,20.61,251400.0,14.7807,14.8311,14.7663,14.8239,251400.0
2011-10-21 15:50:00,20.61,20.71,20.6,20.7,354100.0,14.8239,14.8958,14.8167,14.8886,354100.0
2011-10-21 15:55:00,20.71,20.72,20.64,20.7,898200.0,14.8958,14.903,14.8455,14.8886,898200.0
2011-10-24 09:30:00,20.75,20.98,20.66,20.9,261000.0,14.9246,15.09,14.8598,15.0325,261000.0
2011-10-24 09:35:00,20.89,20.95,20.83,20.92,191800.0,15.0253,15.0684,14.9821,15.0468,191800.0
2011-10-24 09:40:00,20.92,21.0,20.92,20.98,173500.0,15.0468,15.1044,15.0468,15.09,173500.0
2011-10-24 09:45:00,20.98,21.0,20.92,20.99,119700.0,15.09,15.1044,15.0468,15.0972,119700.0
2011-10-24 09:50:00,20.99,21.02,20.97,20.97,90000.0,15.0972,15.1188,15.0828,15.0828,90000.0
2011-10-24 09:55:00,20.98,20.99,20.88,20.91,105200.0,15.09,15.0972,15.0181,15.0397,105200.0
2011-10-24 10:00:00,20.91,20.94,20.88,20.94,114200.0,15.0397,15.0612,15.0181,15.0612,114200.0
2011-10-24 10:05:00,20.94,21.0,20.93,20.99,70700.0,15.0612,15.1044,15.054,15.0972,70700.0
2011-10-24 10:10:00,21.0,21.08,20.99,21.07,69500.0,15.1044,15.1619,15.0972,15.1547,69500.0
2011-10-24 10:15:00,21.07,21.17,21.05,21.15,95200.0,15.1547,15.2267,15.1403,15.2123,95200.0
2011-10-24 10:20:00,21.16,21.19,21.09,21.09,68600.0,15.2195,15.241,15.1691,15.1691,68600.0
2011-10-24 10:25:00,21.09,21.18,21.09,21.16,88000.0,15.1691,15.2339,15.1691,15.2195,88000.0
2011-10-24 10:30:00,21.16,21.21,21.15,21.21,95500.0,15.2195,15.2554,15.2123,15.2554,95500.0
2011-10-24 10:35:00,21.2,21.21,21.13,21.15,78800.0,15.2482,15.2554,15.1979,15.2123,78800.0
2011-10-24 10:40:00,21.15,21.17,21.12,21.12,57400.0,15.2123,15.2267,15.1907,15.1907,57400.0
2011-10-24 10:45:00,21.12,21.14,21.05,21.07,103200.0,15.1907,15.2051,15.1403,15.1547,103200.0
2011-10-24 10:50:00,21.07,21.11,21.05,21.09,84700.0,15.1547,15.1835,15.1403,15.1691,84700.0
2011-10-24 10:55:00,21.09,21.22,21.08,21.21,407500.0,15.1691,15.2626,15.1619,15.2554,407500.0
2011-10-24 11:00:00,21.2,21.25,21.2,21.25,179200.0,15.2482,15.2842,15.2482,15.2842,179200.0
2011-10-24 11:05:00,21.25,21.29,21.24,21.26,125900.0,15.2842,15.313,15.277,15.2914,125900.0
2011-10-24 11:10:00,21.25,21.26,21.16,21.17,109300.0,15.2842,15.2914,15.2195,15.2267,109300.0
2011-10-24 11:15:00,21.17,21.2,21.15,21.18,70000.0,15.2267,15.2482,15.2123,15.2339,70000.0
2011-10-24 11:20:00,21.19,21.26,21.19,21.25,117200.0,15.241,15.2914,15.241,15.2842,117200.0
2011-10-24 11:25:00,21.25,21.32,21.25,21.32,78100.0,15.2842,15.3345,15.2842,15.3345,78100.0
2011-10-24 11:30:00,21.31,21.32,21.27,21.29,112900.0,15.3274,15.3345,15.2986,15.313,112900.0
2011-10-24 11:35:00,21.29,21.31,21.26,21.3,90500.0,15.313,15.3274,15.2914,15.3202,90500.0
2011-10-24 11:40:00,21.3,21.38,21.29,21.36,197400.0,15.3202,15.3777,15.313,15.3633,197400.0
2011-10-24 11:45:00,21.36,21.43,21.35,21.39,336300.0,15.3633,15.4137,15.3561,15.3849,336300.0
2011-10-24 11:50:00,21.39,21.39,21.34,21.37,119400.0,15.3849,15.3849,15.3489,15.3705,119400.0
2011-10-24 11:55:00,21.37,21.4,21.34,21.34,120500.0,15.3705,15.3921,15.3489,15.3489,120500.0
2011-10-24 12:00:00,21.34,21.35,21.26,21.28,68800.0,15.3489,15.3561,15.2914,15.3058,68800.0
2011-10-24 12:05:00,21.27,21.28,21.24,21.25,46000.0,15.2986,15.3058,15.277,15.2842,46000.0
2011-10-24 12:10:00,21.25,21.26,21.22,21.23,36000.0,15.2842,15.2914,15.2626,15.2698,36000.0
2011-10-24 12:15:00,21.22,21.25,21.21,21.24,62200.0,15.2626,15.2842,15.2554,15.277,62200.0
2011-10-24 12:20:00,21.25,21.25,21.23,21.23,53000.0,15.2842,15.2842,15.2698,15.2698,53000.0
2011-10-24 12:25:00,21.24,21.26,21.23,21.25,74100.0,15.277,15.2914,15.2698,15.2842,74100.0
2011-10-24 12:30:00,21.25,21.26,21.2,21.24,105100.0,15.2842,15.2914,15.2482,15.277,105100.0
2011-10-24 12:35:00,21.23,21.24,21.18,21.2,79800.0,15.2698,15.277,15.2339,15.2482,79800.0
2011-10-24 12:40:00,21.19,21.2,21.15,21.19,46600.0,15.241,15.2482,15.2123,15.241,46600.0
2011-10-24 12:45:00,21.18,21.19,21.17,21.18,45500.0,15.2339,15.241,15.2267,15.2339,45500.0
2011-10-24 12:50:00,21.18,21.18,21.16,21.18,50900.0,15.2339,15.2339,15.2195,15.2339,50900.0
2011-10-24 12:55:00,21.18,21.26,21.17,21.25,62000.0,15.2339,15.2914,15.2267,15.2842,62000.0
2011-10-24 13:00:00,21.25,21.27,21.23,21.26,63700.0,15.2842,15.2986,15.2698,15.2914,63700.0
2011-10-24 13:05:00,21.25,21.3,21.25,21.27,56900.0,15.2842,15.3202,15.2842,15.2986,56900.0
2011-10-24 13:10:00,21.27,21.35,21.27,21.34,91900.0,15.2986,15.3561,15.2986,15.3489,91900.0
2011-10-24 13:15:00,21.35,21.37,21.34,21.36,52000.0,15.3561,15.3705,15.3489,15.3633,52000.0
2011-10-24 13:20:00,21.35,21.41,21.35,21.41,115200.0,15.3561,15.3993,15.3561,15.3993,115200.0
2011-10-24 13:25:00,21.4,21.45,21.38,21.39,102600.0,15.3921,15.4281,15.3777,15.3849,102600.0
2011-10-24 13:30:00,21.39,21.4,21.34,21.34,91700.0,15.3849,15.3921,15.3489,15.3489,91700.0
2011-10-24 13:35:00,21.34,21.35,21.33,21.34,43300.0,15.3489,15.3561,15.3417,15.3489,43300.0
2011-10-24 13:40:00,21.35,21.37,21.33,21.36,83500.0,15.3561,15.3705,15.3417,15.3633,83500.0
2011-10-24 13:45:00,21.35,21.45,21.35,21.45,121700.0,15.3561,15.4281,15.3561,15.4281,121700.0
2011-10-24 13:50:00,21.45,21.47,21.41,21.47,134800.0,15.4281,15.4424,15.3993,15.4424,134800.0
2011-10-24 13:55:00,21.47,21.47,21.4,21.41,135100.0,15.4424,15.4424,15.3921,15.3993,135100.0
2011-10-24 14:00:00,21.41,21.41,21.38,21.39,143800.0,15.3993,15.3993,15.3777,15.3849,143800.0
2011-10-24 14:05:00,21.38,21.39,21.35,21.37,67600.0,15.3777,15.3849,15.3561,15.3705,67600.0
2011-10-24 14:10:00,21.37,21.37,21.28,21.29,80100.0,15.3705,15.3705,15.3058,15.313,80100.0
2011-10-24 14:15:00,21.29,21.3,21.23,21.27,117800.0,15.313,15.3202,15.2698,15.2986,117800.0
2011-10-24 14:20:00,21.27,21.31,21.26,21.29,128300.0,15.2986,15.3274,15.2914,15.313,128300.0
2011-10-24 14:25:00,21.29,21.33,21.29,21.31,89200.0,15.313,15.3417,15.313,15.3274,89200.0
2011-10-24 14:30:00,21.32,21.32,21.29,21.29,117000.0,15.3345,15.3345,15.313,15.313,117000.0
2011-10-24 14:35:00,21.29,21.32,21.28,21.32,91000.0,15.313,15.3345,15.3058,15.3345,91000.0
2011-10-24 14:40:00,21.32,21.33,21.26,21.3,115200.0,15.3345,15.3417,15.2914,15.3202,115200.0
2011-10-24 14:45:00,21.3,21.32,21.29,21.31,97700.0,15.3202,15.3345,15.313,15.3274,97700.0
2011-10-24 14:50:00,21.3,21.31,21.29,21.3,83300.0,15.3202,15.3274,15.313,15.3202,83300.0
2011-10-24 14:55:00,21.3,21.35,21.3,21.34,120600.0,15.3202,15.3561,15.3202,15.3489,120600.0
2011-10-24 15:00:00,21.35,21.41,21.35,21.39,149900.0,15.3561,15.3993,15.3561,15.3849,149900.0
2011-10-24 15:05:00,21.39,21.4,21.35,21.37,150700.0,15.3849,15.3921,15.3561,15.3705,150700.0
2011-10-24 15:10:00,21.37,21.37,21.29,21.29,210400.0,15.3705,15.3705,15.313,15.313,210400.0
2011-10-24 15:15:00,21.3,21.3,21.26,21.27,164000.0,15.3202,15.3202,15.2914,15.2986,164000.0
2011-10-24 15:20:00,21.28,21.28,21.22,21.23,232200.0,15.3058,15.3058,15.2626,15.2698,232200.0
2011-10-24 15:25:00,21.23,21.23,21.16,21.19,184700.0,15.2698,15.2698,15.2195,15.241,184700.0
2011-10-24 15:30:00,21.18,21.21,21.15,21.17,163000.0,15.2339,15.2554,15.2123,15.2267,163000.0
2011-10-24 15:35:00,21.17,21.23,21.15,21.19,224900.0,15.2267,15.2698,15.2123,15.241,224900.0
2011-10-24 15:40:00,21.19,21.27,21.18,21.27,264500.0,15.241,15.2986,15.2339,15.2986,264500.0
2011-10-24 15:45:00,21.26,21.27,21.16,21.16,364900.0,15.2914,15.2986,15.2195,15.2195,364900.0
2011-10-24 15:50:00,21.16,21.21,21.14,21.2,477500.0,15.2195,15.2554,15.2051,15.2482,477500.0
2011-10-24 15:55:00,21.2,21.27,21.18,21.25,862800.0,15.2482,15.2986,15.2339,15.2842,862800.0
2011-10-25 09:30:00,21.01,21.1,20.94,20.94,141900.0,15.1116,15.1763,15.0612,15.0612,141900.0
2011-10-25 09:35:00,20.94,20.96,20.68,20.83,306700.0,15.0612,15.0756,14.8742,14.9821,306700.0
2011-10-25 09:40:00,20.83,20.95,20.83,20.94,162700.0,14.9821,15.0684,14.9821,15.0612,162700.0
2011-10-25 09:45:00,20.95,21.07,20.92,20.99,258200.0,15.0684,15.1547,15.0468,15.0972,258200.0
2011-10-25 09:50:00,20.99,21.03,20.95,21.02,94100.0,15.0972,15.126,15.0684,15.1188,94100.0
2011-10-25 09:55:00,21.01,21.07,20.97,20.97,107600.0,15.1116,15.1547,15.0828,15.0828,107600.0
2011-10-25 10:00:00,20.97,21.01,20.89,20.91,272700.0,15.0828,15.1116,15.0253,15.0397,272700.0
2011-10-25 10:05:00,20.91,20.96,20.88,20.96,208800.0,15.0397,15.0756,15.0181,15.0756,208800.0
2011-10-25 10:10:00,20.96,20.97,20.9,20.92,81100.0,15.0756,15.0828,15.0325,15.0468,81100.0
2011-10-25 10:15:00,20.91,21.01,20.89,21.0,126900.0,15.0397,15.1116,15.0253,15.1044,126900.0
2011-10-25 10:20:00,21.0,21.05,20.99,21.0,88600.0,15.1044,15.1403,15.0972,15.1044,88600.0
2011-10-25 10:25:00,21.0,21.09,20.99,21.07,73700.0,15.1044,15.1691,15.0972,15.1547,73700.0
2011-10-25 10:30:00,21.07,21.11,21.03,21.09,87300.0,15.1547,15.1835,15.126,15.1691,87300.0
2011-10-25 10:35:00,21.09,21.19,21.03,21.18,134200.0,15.1691,15.241,15.126,15.2339,134200.0
2011-10-25 10:40:00,21.17,21.21,21.15,21.19,107700.0,15.2267,15.2554,15.2123,15.241,107700.0
2011-10-25 10:45:00,21.2,21.21,21.14,21.21,119300.0,15.2482,15.2554,15.2051,15.2554,119300.0
2011-10-25 10:50:00,21.2,21.2,21.11,21.13,141400.0,15.2482,15.2482,15.1835,15.1979,141400.0
2011-10-25 10:55:00,21.12,21.17,21.07,21.09,69700.0,15.1907,15.2267,15.1547,15.1691,69700.0
2011-10-25 11:00:00,21.1,21.13,21.02,21.05,136400.0,15.1763,15.1979,15.1188,15.1403,136400.0
2011-10-25 11:05:00,21.05,21.08,20.98,21.07,140500.0,15.1403,15.1619,15.09,15.1547,140500.0
2011-10-25 11:10:00,21.07,21.07,21.01,21.05,66600.0,15.1547,15.1547,15.1116,15.1403,66600.0
2011-10-25 11:15:00,21.05,21.06,20.96,20.99,72400.0,15.1403,15.1475,15.0756,15.0972,72400.0
2011-10-25 11:20:00,20.98,21.0,20.95,20.99,81100.0,15.09,15.1044,15.0684,15.0972,81100.0
2011-10-25 11:25:00,20.98,20.98,20.92,20.96,81400.0,15.09,15.09,15.0468,15.0756,81400.0
2011-10-25 11:30:00,20.95,20.98,20.93,20.96,66800.0,15.0684,15.09,15.054,15.0756,66800.0
2011-10-25 11:35:00,20.96,21.02,20.96,20.99,166100.0,15.0756,15.1188,15.0756,15.0972,166100.0
2011-10-25 11:40:00,20.99,21.0,20.95,20.97,82700.0,15.0972,15.1044,15.0684,15.0828,82700.0
2011-10-25 11:45:00,20.96,20.99,20.93,20.99,68400.0,15.0756,15.0972,15.054,15.0972,68400.0
2011-10-25 11:50:00,20.98,21.02,20.96,21.02,33800.0,15.09,15.1188,15.0756,15.1188,33800.0
2011-10-25 11:55:00,21.01,21.05,21.0,21.05,66100.0,15.1116,15.1403,15.1044,15.1403,66100.0
2011-10-25 12:00:00,21.06,21.06,20.99,21.0,58100.0,15.1475,15.1475,15.0972,15.1044,58100.0
2011-10-25 12:05:00,21.0,21.12,21.0,21.08,57000.0,15.1044,15.1907,15.1044,15.1619,57000.0
2011-10-25 12:10:00,21.09,21.1,21.05,21.05,47500.0,15.1691,15.1763,15.1403,15.1403,47500.0
2011-10-25 12:15:00,21.05,21.12,21.04,21.11,72700.0,15.1403,15.1907,15.1332,15.1835,72700.0
2011-10-25 12:20:00,21.11,21.11,21.05,21.05,26700.0,15.1835,15.1835,15.1403,15.1403,26700.0
2011-10-25 12:25:00,21.05,21.11,21.04,21.09,68200.0,15.1403,15.1835,15.1332,15.1691,68200.0
2011-10-25 12:30:00,21.09,21.1,21.06,21.07,59500.0,15.1691,15.1763,15.1475,15.1547,59500.0
2011-10-25 12:35:00,21.07,21.09,21.06,21.07,41700.0,15.1547,15.1691,15.1475,15.1547,41700.0
2011-10-25 12:40:00,21.05,21.05,21.01,21.01,68900.0,15.1403,15.1403,15.1116,15.1116,68900.0
2011-10-25 12:45:00,21.01,21.02,20.95,20.96,39300.0,15.1116,15.1188,15.0684,15.0756,39300.0
2011-10-25 12:50:00,20.97,21.0,20.95,20.98,63900.0,15.0828,15.1044,15.0684,15.09,63900.0
2011-10-25 12:55:00,20.97,21.03,20.97,21.0,68600.0,15.0828,15.126,15.0828,15.1044,68600.0
2011-10-25 13:00:00,21.01,21.07,21.0,21.05,63800.0,15.1116,15.1547,15.1044,15.1403,63800.0
2011-10-25 13:05:00,21.05,21.16,21.05,21.13,82100.0,15.1403,15.2195,15.1403,15.1979,82100.0
2011-10-25 13:10:00,21.13,21.16,21.06,21.09,42000.0,15.1979,15.2195,15.1475,15.1691,42000.0
2011-10-25 13:15:00,21.08,21.12,21.06,21.1,38400.0,15.1619,15.1907,15.1475,15.1763,38400.0
2011-10-25 13:20:00,21.11,21.16,21.09,21.13,51500.0,15.1835,15.2195,15.1691,15.1979,51500.0
2011-10-25 13:25:00,21.13,21.14,21.07,21.09,126400.0,15.1979,15.2051,15.1547,15.1691,126400.0
2011-10-25 13:30:00,21.08,21.09,21.02,21.02,27500.0,15.1619,15.1691,15.1188,15.1188,27500.0
2011-10-25 13:35:00,21.02,21.09,21.02,21.04,104800.0,15.1188,15.1691,15.1188,15.1332,104800.0
2011-10-25 13:40:00,21.04,21.06,20.99,21.01,63600.0,15.1332,15.1475,15.0972,15.1116,63600.0
2011-10-25 13:45:00,21.02,21.04,20.98,21.01,72000.0,15.1188,15.1332,15.09,15.1116,72000.0
2011-10-25 13:50:00,21.01,21.12,21.0,21.09,167000.0,15.1116,15.1907,15.1044,15.1691,167000.0
2011-10-25 13:55:00,21.09,21.13,21.08,21.11,64300.0,15.1691,15.1979,15.1619,15.1835,64300.0
2011-10-25 14:00:00,21.1,21.11,20.99,21.02,94200.0,15.1763,15.1835,15.0972,15.1188,94200.0
2011-10-25 14:05:00,21.01,21.05,20.99,21.04,67900.0,15.1116,15.1403,15.0972,15.1332,67900.0
2011-10-25 14:10:00,21.03,21.04,20.96,20.96,87300.0,15.126,15.1332,15.0756,15.0756,87300.0
2011-10-25 14:15:00,20.96,21.0,20.95,20.98,91700.0,15.0756,15.1044,15.0684,15.09,91700.0
2011-10-25 14:20:00,20.97,21.0,20.95,21.0,85700.0,15.0828,15.1044,15.0684,15.1044,85700.0
2011-10-25 14:25:00,20.99,21.02,20.95,20.96,63000.0,15.0972,15.1188,15.0684,15.0756,63000.0
2011-10-25 14:30:00,20.95,20.97,20.9,20.91,120500.0,15.0684,15.0828,15.0325,15.0397,120500.0
2011-10-25 14:35:00,20.9,20.93,20.9,20.91,75300.0,15.0325,15.054,15.0325,15.0397,75300.0
2011-10-25 14:40:00,20.91,21.03,20.9,21.02,137500.0,15.0397,15.126,15.0325,15.1188,137500.0
2011-10-25 14:45:00,21.02,21.02,20.96,20.98,60200.0,15.1188,15.1188,15.0756,15.09,60200.0
2011-10-25 14:50:00,20.97,20.98,20.93,20.94,59600.0,15.0828,15.09,15.054,15.0612,59600.0
2011-10-25 14:55:00,20.94,21.0,20.93,21.0,119600.0,15.0612,15.1044,15.054,15.1044,119600.0
2011-10-25 15:00:00,21.0,21.05,21.0,21.03,94300.0,15.1044,15.1403,15.1044,15.126,94300.0
2011-10-25 15:05:00,21.02,21.03,20.96,20.97,104800.0,15.1188,15.126,15.0756,15.0828,104800.0
2011-10-25 15:10:00,20.97,20.98,20.93,20.94,99800.0,15.0828,15.09,15.054,15.0612,99800.0
2011-10-25 15:15:00,20.95,20.97,20.93,20.93,120500.0,15.0684,15.0828,15.054,15.054,120500.0
2011-10-25 15:20:00,20.93,20.94,20.85,20.86,98100.0,15.054,15.0612,14.9965,15.0037,98100.0
2011-10-25 15:25:00,20.86,20.89,20.84,20.87,103200.0,15.0037,15.0253,14.9893,15.0109,103200.0
2011-10-25 15:30:00,20.87,20.92,20.86,20.91,148500.0,15.0109,15.0468,15.0037,15.0397,148500.0
2011-10-25 15:35:00,20.91,20.92,20.83,20.84,177300.0,15.0397,15.0468,14.9821,14.9893,177300.0
2011-10-25 15:40:00,20.83,20.86,20.79,20.8,260500.0,14.9821,15.0037,14.9533,14.9605,260500.0
2011-10-25 15:45:00,20.81,20.81,20.73,20.76,484900.0,14.9677,14.9677,14.9102,14.9318,484900.0
2011-10-25 15:50:00,20.77,20.79,20.7,20.72,767000.0,14.939,14.9533,14.8886,14.903,767000.0
2011-10-25 15:55:00,20.73,20.76,20.66,20.75,887200.0,14.9102,14.9318,14.8598,14.9246,887200.0
2011-10-26 09:30:00,21.15,21.25,21.1,21.19,100900.0,15.2123,15.2842,15.1763,15.241,100900.0
2011-10-26 09:35:00,21.19,21.25,21.08,21.1,122900.0,15.241,15.2842,15.1619,15.1763,122900.0
2011-10-26 09:40:00,21.1,21.17,21.04,21.08,209800.0,15.1763,15.2267,15.1332,15.1619,209800.0
2011-10-26 09:45:00,21.08,21.18,21.07,21.13,117000.0,15.1619,15.2339,15.1547,15.1979,117000.0
2011-10-26 09:50:00,21.12,21.15,21.1,21.14,111600.0,15.1907,15.2123,15.1763,15.2051,111600.0
2011-10-26 09:55:00,21.15,21.21,21.11,21.16,119300.0,15.2123,15.2554,15.1835,15.2195,119300.0
2011-10-26 10:00:00,21.16,21.21,21.12,21.18,217400.0,15.2195,15.2554,15.1907,15.2339,217400.0
2011-10-26 10:05:00,21.19,21.21,21.09,21.12,113100.0,15.241,15.2554,15.1691,15.1907,113100.0
2011-10-26 10:10:00,21.13,21.13,20.98,20.99,167300.0,15.1979,15.1979,15.09,15.0972,167300.0
2011-10-26 10:15:00,20.98,21.02,20.93,21.0,123600.0,15.09,15.1188,15.054,15.1044,123600.0
2011-10-26 10:20:00,21.0,21.09,20.99,21.04,111600.0,15.1044,15.1691,15.0972,15.1332,111600.0
2011-10-26 10:25:00,21.05,21.14,21.02,21.14,99800.0,15.1403,15.2051,15.1188,15.2051,99800.0
2011-10-26 10:30:00,21.13,21.14,21.0,21.03,107300.0,15.1979,15.2051,15.1044,15.126,107300.0
2011-10-26 10:35:00,21.03,21.12,21.01,21.08,93800.0,15.126,15.1907,15.1116,15.1619,93800.0
2011-10-26 10:40:00,21.07,21.08,20.96,20.96,110300.0,15.1547,15.1619,15.0756,15.0756,110300.0
2011-10-26 10:45:00,20.97,20.97,20.81,20.82,143700.0,15.0828,15.0828,14.9677,14.9749,143700.0
2011-10-26 10:50:00,20.82,20.9,20.78,20.88,135000.0,14.9749,15.0325,14.9462,15.0181,135000.0
2011-10-26 10:55:00,20.88,20.95,20.83,20.93,193700.0,15.0181,15.0684,14.9821,15.054,193700.0
2011-10-26 11:00:00,20.93,21.04,20.9,21.0,139900.0,15.054,15.1332,15.0325,15.1044,139900.0
2011-10-26 11:05:00,20.99,21.04,20.7,20.81,1671400.0,15.0972,15.1332,14.8886,14.9677,1671400.0
2011-10-26 11:10:00,20.81,20.85,20.31,20.49,2445100.0,14.9677,14.9965,14.6081,14.7376,2445100.0
2011-10-26 11:15:00,20.48,20.77,20.45,20.72,1138700.0,14.7304,14.939,14.7088,14.903,1138700.0
2011-10-26 11:20:00,20.72,20.76,20.66,20.75,288600.0,14.903,14.9318,14.8598,14.9246,288600.0
2011-10-26 11:25:00,20.74,20.89,20.73,20.86,463800.0,14.9174,15.0253,14.9102,15.0037,463800.0
2011-10-26 11:30:00,20.86,20.94,20.84,20.91,219200.0,15.0037,15.0612,14.9893,15.0397,219200.0
2011-10-26 11:35:00,20.91,20.97,20.91,20.93,225800.0,15.0397,15.0828,15.0397,15.054,225800.0
2011-10-26 11:40:00,20.92,21.13,20.88,21.11,516900.0,15.0468,15.1979,15.0181,15.1835,516900.0
2011-10-26 11:45:00,21.12,21.13,20.98,20.98,165800.0,15.1907,15.1979,15.09,15.09,165800.0
2011-10-26 11:50:00,20.98,21.0,20.92,20.94,182400.0,15.09,15.1044,15.0468,15.0612,182400.0
2011-10-26 11:55:00,20.93,20.94,20.83,20.83,117500.0,15.054,15.0612,14.9821,14.9821,117500.0
2011-10-26 12:00:00,20.83,20.87,20.82,20.86,144000.0,14.9821,15.0109,14.9749,15.0037,144000.0
2011-10-26 12:05:00,20.85,20.87,20.81,20.84,56600.0,14.9965,15.0109,14.9677,14.9893,56600.0
2011-10-26 12:10:00,20.85,20.85,20.78,20.81,72700.0,14.9965,14.9965,14.9462,14.9677,72700.0
2011-10-26 12:15:00,20.8,20.83,20.78,20.8,41500.0,14.9605,14.9821,14.9462,14.9605,41500.0
2011-10-26 12:20:00,20.8,20.83,20.78,20.79,108500.0,14.9605,14.9821,14.9462,14.9533,108500.0
2011-10-26 12:25:00,20.8,20.86,20.79,20.85,70700.0,14.9605,15.0037,14.9533,14.9965,70700.0
2011-10-26 12:30:00,20.84,20.87,20.82,20.85,45200.0,14.9893,15.0109,14.9749,14.9965,45200.0
2011-10-26 12:35:00,20.85,20.93,20.84,20.91,73900.0,14.9965,15.054,14.9893,15.0397,73900.0
2011-10-26 12:40:00,20.91,20.92,20.84,20.86,69600.0,15.0397,15.0468,14.9893,15.0037,69600.0
2011-10-26 12:45:00,20.86,20.88,20.81,20.84,73200.0,15.0037,15.0181,14.9677,14.9893,73200.0
2011-10-26 12:50:00,20.83,20.84,20.77,20.77,104900.0,14.9821,14.9893,14.939,14.939,104900.0
2011-10-26 12:55:00,20.78,20.79,20.73,20.77,118500.0,14.9462,14.9533,14.9102,14.939,118500.0
2011-10-26 13:00:00,20.77,20.78,20.74,20.74,69200.0,14.939,14.9462,14.9174,14.9174,69200.0
2011-10-26 13:05:00,20.75,20.76,20.68,20.68,200100.0,14.9246,14.9318,14.8742,14.8742,200100.0
2011-10-26 13:10:00,20.68,20.69,20.64,20.66,95100.0,14.8742,14.8814,14.8455,14.8598,95100.0
2011-10-26 13:15:00,20.66,20.7,20.66,20.7,116200.0,14.8598,14.8886,14.8598,14.8886,116200.0
2011-10-26 13:20:00,20.7,20.71,20.66,20.67,100900.0,14.8886,14.8958,14.8598,14.867,100900.0
2011-10-26 13:25:00,20.68,20.71,20.66,20.71,84800.0,14.8742,14.8958,14.8598,14.8958,84800.0
2011-10-26 13:30:00,20.71,20.84,20.71,20.83,146800.0,14.8958,14.9893,14.8958,14.9821,146800.0
2011-10-26 13:35:00,20.83,20.91,20.82,20.9,155800.0,14.9821,15.0397,14.9749,15.0325,155800.0
2011-10-26 13:40:00,20.9,20.95,20.84,20.85,100800.0,15.0325,15.0684,14.9893,14.9965,100800.0
2011-10-26 13:45:00,20.86,20.94,20.85,20.91,108000.0,15.0037,15.0612,14.9965,15.0397,108000.0
2011-10-26 13:50:00,20.91,21.0,20.87,20.9,165600.0,15.0397,15.1044,15.0109,15.0325,165600.0
2011-10-26 13:55:00,20.9,20.98,20.85,20.92,130800.0,15.0325,15.09,14.9965,15.0468,130800.0
2011-10-26 14:00:00,20.93,20.99,20.92,20.96,69200.0,15.054,15.0972,15.0468,15.0756,69200.0
2011-10-26 14:05:00,20.96,21.0,20.91,20.99,133100.0,15.0756,15.1044,15.0397,15.0972,133100.0
2011-10-26 14:10:00,20.99,21.0,20.94,20.94,71500.0,15.0972,15.1044,15.0612,15.0612,71500.0
2011-10-26 14:15:00,20.95,20.96,20.88,20.89,61300.0,15.0684,15.0756,15.0181,15.0253,61300.0
2011-10-26 14:20:00,20.88,20.92,20.88,20.91,68500.0,15.0181,15.0468,15.0181,15.0397,68500.0
2011-10-26 14:25:00,20.91,20.95,20.9,20.94,48400.0,15.0397,15.0684,15.0325,15.0612,48400.0
2011-10-26 14:30:00,20.94,21.04,20.93,21.02,91200.0,15.0612,15.1332,15.054,15.1188,91200.0
2011-10-26 14:35:00,21.02,21.05,20.99,21.05,150200.0,15.1188,15.1403,15.0972,15.1403,150200.0
2011-10-26 14:40:00,21.04,21.04,20.96,20.97,157100.0,15.1332,15.1332,15.0756,15.0828,157100.0
2011-10-26 14:45:00,20.98,20.99,20.95,20.96,131500.0,15.09,15.0972,15.0684,15.0756,131500.0
2011-10-26 14:50:00,20.96,20.96,20.85,20.85,131100.0,15.0756,15.0756,14.9965,14.9965,131100.0
2011-10-26 14:55:00,20.85,20.86,20.81,20.84,197400.0,14.9965,15.0037,14.9677,14.9893,197400.0
2011-10-26 15:00:00,20.84,20.92,20.84,20.88,121400.0,14.9893,15.0468,14.9893,15.0181,121400.0
2011-10-26 15:05:00,20.88,20.89,20.83,20.86,133800.0,15.0181,15.0253,14.9821,15.0037,133800.0
2011-10-26 15:10:00,20.85,20.95,20.85,20.94,116600.0,14.9965,15.0684,14.9965,15.0612,116600.0
2011-10-26 15:15:00,20.95,20.97,20.89,20.9,124600.0,15.0684,15.0828,15.0253,15.0325,124600.0
2011-10-26 15:20:00,20.89,20.95,20.89,20.91,167000.0,15.0253,15.0684,15.0253,15.0397,167000.0
2011-10-26 15:25:00,20.9,21.01,20.89,21.01,182100.0,15.0325,15.1116,15.0253,15.1116,182100.0
2011-10-26 15:30:00,21.0,21.08,20.95,21.04,393700.0,15.1044,15.1619,15.0684,15.1332,393700.0
2011-10-26 15:35:00,21.04,21.07,20.96,21.0,263900.0,15.1332,15.1547,15.0756,15.1044,263900.0
2011-10-26 15:40:00,20.99,21.06,20.99,21.04,289500.0,15.0972,15.1475,15.0972,15.1332,289500.0
2011-10-26 15:45:00,21.04,21.05,20.9,20.91,375700.0,15.1332,15.1403,15.0325,15.0397,375700.0
2011-10-26 15:50:00,20.9,20.97,20.88,20.95,418800.0,15.0325,15.0828,15.0181,15.0684,418800.0
2011-10-26 15:55:00,20.94,20.97,20.86,20.95,800200.0,15.0612,15.0828,15.0037,15.0684,800200.0
2011-10-27 09:30:00,21.88,22.05,21.84,21.95,385000.0,15.8313,15.9543,15.8024,15.882,385000.0
2011-10-27 09:35:00,21.96,22.0,21.88,21.93,390700.0,15.8892,15.9181,15.8313,15.8675,390700.0
2011-10-27 09:40:00,21.93,21.97,21.81,21.85,254900.0,15.8675,15.8964,15.7807,15.8096,254900.0
2011-10-27 09:45:00,21.85,21.85,21.69,21.73,248100.0,15.8096,15.8096,15.6938,15.7228,248100.0
2011-10-27 09:50:00,21.74,21.82,21.72,21.79,249600.0,15.73,15.7879,15.7155,15.7662,249600.0
2011-10-27 09:55:00,21.78,21.87,21.66,21.71,191000.0,15.759,15.8241,15.6721,15.7083,191000.0
2011-10-27 10:00:00,21.69,21.77,21.65,21.72,145700.0,15.6938,15.7517,15.6649,15.7155,145700.0
2011-10-27 10:05:00,21.71,21.73,21.54,21.56,178800.0,15.7083,15.7228,15.5853,15.5998,178800.0
2011-10-27 10:10:00,21.57,21.62,21.55,21.61,186500.0,15.607,15.6432,15.5925,15.6359,186500.0
2011-10-27 10:15:00,21.6,21.68,21.6,21.66,133200.0,15.6287,15.6866,15.6287,15.6721,133200.0
2011-10-27 10:20:00,21.65,21.67,21.56,21.62,136800.0,15.6649,15.6794,15.5998,15.6432,136800.0
2011-10-27 10:25:00,21.62,21.62,21.54,21.57,162800.0,15.6432,15.6432,15.5853,15.607,162800.0
2011-10-27 10:30:00,21.57,21.63,21.54,21.62,263500.0,15.607,15.6504,15.5853,15.6432,263500.0
2011-10-27 10:35:00,21.62,21.63,21.51,21.54,186100.0,15.6432,15.6504,15.5636,15.5853,186100.0
2011-10-27 10:40:00,21.54,21.56,21.5,21.55,265700.0,15.5853,15.5998,15.5564,15.5925,265700.0
2011-10-27 10:45:00,21.55,21.62,21.53,21.59,260000.0,15.5925,15.6432,15.5781,15.6215,260000.0
2011-10-27 10:50:00,21.59,21.6,21.54,21.57,187600.0,15.6215,15.6287,15.5853,15.607,187600.0
2011-10-27 10:55:00,21.58,21.61,21.48,21.5,187000.0,15.6142,15.6359,15.5419,15.5564,187000.0
2011-10-27 11:00:00,21.5,21.56,21.47,21.51,149400.0,15.5564,15.5998,15.5347,15.5636,149400.0
2011-10-27 11:05:00,21.51,21.52,21.46,21.48,139800.0,15.5636,15.5708,15.5274,15.5419,139800.0
2011-10-27 11:10:00,21.48,21.59,21.47,21.5,186600.0,15.5419,15.6215,15.5347,15.5564,186600.0
2011-10-27 11:15:00,21.49,21.55,21.48,21.49,196000.0,15.5491,15.5925,15.5419,15.5491,196000.0
2011-10-27 11:20:00,21.49,21.49,21.42,21.42,153300.0,15.5491,15.5491,15.4985,15.4985,153300.0
2011-10-27 11:25:00,21.43,21.5,21.42,21.5,144400.0,15.5057,15.5564,15.4985,15.5564,144400.0
2011-10-27 11:30:00,21.5,21.51,21.45,21.5,206100.0,15.5564,15.5636,15.5202,15.5564,206100.0
2011-10-27 11:35:00,21.5,21.59,21.48,21.57,210200.0,15.5564,15.6215,15.5419,15.607,210200.0
2011-10-27 11:40:00,21.55,21.62,21.55,21.56,246400.0,15.5925,15.6432,15.5925,15.5998,246400.0
2011-10-27 11:45:00,21.56,21.6,21.49,21.5,236500.0,15.5998,15.6287,15.5491,15.5564,236500.0
2011-10-27 11:50:00,21.5,21.64,21.5,21.64,144100.0,15.5564,15.6577,15.5564,15.6577,144100.0
2011-10-27 11:55:00,21.63,21.7,21.62,21.67,214900.0,15.6504,15.7011,15.6432,15.6794,214900.0
2011-10-27 12:00:00,21.68,21.8,21.67,21.76,184800.0,15.6866,15.7734,15.6794,15.7445,184800.0
2011-10-27 12:05:00,21.76,21.8,21.74,21.8,161200.0,15.7445,15.7734,15.73,15.7734,161200.0
2011-10-27 12:10:00,21.79,21.88,21.79,21.87,182000.0,15.7662,15.8313,15.7662,15.8241,182000.0
2011-10-27 12:15:00,21.87,21.97,21.87,21.95,184300.0,15.8241,15.8964,15.8241,15.882,184300.0
2011-10-27 12:20:00,21.95,21.96,21.85,21.88,124400.0,15.882,15.8892,15.8096,15.8313,124400.0
2011-10-27 12:25:00,21.89,21.92,21.87,21.87,93400.0,15.8385,15.8603,15.8241,15.8241,93400.0
2011-10-27 12:30:00,21.88,21.93,21.88,21.93,76100.0,15.8313,15.8675,15.8313,15.8675,76100.0
2011-10-27 12:35:00,21.93,21.94,21.87,21.87,55700.0,15.8675,15.8747,15.8241,15.8241,55700.0
2011-10-27 12:40:00,21.87,21.94,21.86,21.93,86000.0,15.8241,15.8747,15.8168,15.8675,86000.0
2011-10-27 12:45:00,21.93,22.0,21.92,21.99,65600.0,15.8675,15.9181,15.8603,15.9109,65600.0
2011-10-27 12:50:00,21.98,22.0,21.91,21.92,55300.0,15.9037,15.9181,15.853,15.8603,55300.0
2011-10-27 12:55:00,21.92,21.95,21.92,21.94,28800.0,15.8603,15.882,15.8603,15.8747,28800.0
2011-10-27 13:00:00,21.94,22.0,21.93,21.99,96000.0,15.8747,15.9181,15.8675,15.9109,96000.0
2011-10-27 13:05:00,21.99,22.0,21.97,21.99,74600.0,15.9109,15.9181,15.8964,15.9109,74600.0
2011-10-27 13:10:00,22.0,22.07,21.99,22.05,137700.0,15.9181,15.9688,15.9109,15.9543,137700.0
2011-10-27 13:15:00,22.05,22.07,22.01,22.07,136100.0,15.9543,15.9688,15.9254,15.9688,136100.0
2011-10-27 13:20:00,22.07,22.1,22.06,22.08,125000.0,15.9688,15.9905,15.9615,15.976,125000.0
2011-10-27 13:25:00,22.09,22.11,22.07,22.1,94000.0,15.9833,15.9977,15.9688,15.9905,94000.0
2011-10-27 13:30:00,22.1,22.11,22.08,22.08,69200.0,15.9905,15.9977,15.976,15.976,69200.0
2011-10-27 13:35:00,22.08,22.13,22.08,22.12,111000.0,15.976,16.0122,15.976,16.005,111000.0
2011-10-27 13:40:00,22.13,22.17,22.12,22.16,175000.0,16.0122,16.0411,16.005,16.0339,175000.0
2011-10-27 13:45:00,22.15,22.2,22.14,22.2,114300.0,16.0267,16.0628,16.0194,16.0628,114300.0
2011-10-27 13:50:00,22.2,22.27,22.2,22.27,173100.0,16.0628,16.1135,16.0628,16.1135,173100.0
2011-10-27 13:55:00,22.27,22.29,22.23,22.25,150700.0,16.1135,16.128,16.0846,16.099,150700.0
2011-10-27 14:00:00,22.25,22.31,22.24,22.31,190100.0,16.099,16.1424,16.0918,16.1424,190100.0
2011-10-27 14:05:00,22.31,22.33,22.2,22.22,134900.0,16.1424,16.1569,16.0628,16.0773,134900.0
2011-10-27 14:10:00,22.22,22.23,22.15,22.23,118100.0,16.0773,16.0846,16.0267,16.0846,118100.0
2011-10-27 14:15:00,22.22,22.25,22.13,22.16,171900.0,16.0773,16.099,16.0122,16.0339,171900.0
2011-10-27 14:20:00,22.17,22.21,22.15,22.2,167400.0,16.0411,16.0701,16.0267,16.0628,167400.0
2011-10-27 14:25:00,22.2,22.31,22.19,22.31,109800.0,16.0628,16.1424,16.0556,16.1424,109800.0
2011-10-27 14:30:00,22.31,22.33,22.25,22.28,221800.0,16.1424,16.1569,16.099,16.1207,221800.0
2011-10-27 14:35:00,22.27,22.37,22.27,22.36,156500.0,16.1135,16.1858,16.1135,16.1786,156500.0
2011-10-27 14:40:00,22.36,22.37,22.31,22.35,243800.0,16.1786,16.1858,16.1424,16.1714,243800.0
2011-10-27 14:45:00,22.35,22.36,22.29,22.29,145900.0,16.1714,16.1786,16.128,16.128,145900.0
2011-10-27 14:50:00,22.29,22.3,22.28,22.3,93100.0,16.128,16.1352,16.1207,16.1352,93100.0
2011-10-27 14:55:00,22.3,22.39,22.29,22.37,190200.0,16.1352,16.2003,16.128,16.1858,190200.0
2011-10-27 15:00:00,22.37,22.4,22.32,22.35,213000.0,16.1858,16.2076,16.1497,16.1714,213000.0
2011-10-27 15:05:00,22.36,22.41,22.33,22.38,165200.0,16.1786,16.2148,16.1569,16.1931,165200.0
2011-10-27 15:10:00,22.38,22.43,22.38,22.43,174500.0,16.1931,16.2293,16.1931,16.2293,174500.0
2011-10-27 15:15:00,22.43,22.5,22.41,22.49,289300.0,16.2293,16.2799,16.2148,16.2727,289300.0
2011-10-27 15:20:00,22.5,22.55,22.47,22.52,338800.0,16.2799,16.3161,16.2582,16.2944,338800.0
2011-10-27 15:25:00,22.52,22.57,22.49,22.49,311000.0,16.2944,16.3306,16.2727,16.2727,311000.0
2011-10-27 15:30:00,22.49,22.53,22.44,22.44,367900.0,16.2727,16.3016,16.2365,16.2365,367900.0
2011-10-27 15:35:00,22.45,22.52,22.42,22.45,347400.0,16.2437,16.2944,16.222,16.2437,347400.0
2011-10-27 15:40:00,22.46,22.5,22.45,22.49,341000.0,16.251,16.2799,16.2437,16.2727,341000.0
2011-10-27 15:45:00,22.48,22.49,22.21,22.26,491500.0,16.2654,16.2727,16.0701,16.1063,491500.0
2011-10-27 15:50:00,22.27,22.29,22.18,22.18,535600.0,16.1135,16.128,16.0484,16.0484,535600.0
2011-10-27 15:55:00,22.19,22.4,22.19,22.38,1019100.0,16.0556,16.2076,16.0556,16.1931,1019100.0
2011-10-28 09:30:00,22.37,22.39,22.12,22.15,290400.0,16.1858,16.2003,16.005,16.0267,290400.0
2011-10-28 09:35:00,22.15,22.31,22.11,22.29,99300.0,16.0267,16.1424,15.9977,16.128,99300.0
2011-10-28 09:40:00,22.3,22.31,22.19,22.21,108200.0,16.1352,16.1424,16.0556,16.0701,108200.0
2011-10-28 09:45:00,22.21,22.25,22.12,22.16,91600.0,16.0701,16.099,16.005,16.0339,91600.0
2011-10-28 09:50:00,22.15,22.17,22.1,22.13,116200.0,16.0267,16.0411,15.9905,16.0122,116200.0
2011-10-28 09:55:00,22.14,22.17,22.08,22.16,131500.0,16.0194,16.0411,15.976,16.0339,131500.0
2011-10-28 10:00:00,22.15,22.17,22.1,22.12,103200.0,16.0267,16.0411,15.9905,16.005,103200.0
2011-10-28 10:05:00,22.11,22.18,22.07,22.18,81600.0,15.9977,16.0484,15.9688,16.0484,81600.0
2011-10-28 10:10:00,22.18,22.25,22.15,22.16,108900.0,16.0484,16.099,16.0267,16.0339,108900.0
2011-10-28 10:15:00,22.15,22.22,22.13,22.19,88000.0,16.0267,16.0773,16.0122,16.0556,88000.0
2011-10-28 10:20:00,22.18,22.25,22.14,22.19,217700.0,16.0484,16.099,16.0194,16.0556,217700.0
2011-10-28 10:25:00,22.19,22.24,22.16,22.19,73000.0,16.0556,16.0918,16.0339,16.0556,73000.0
2011-10-28 10:30:00,22.2,22.26,22.18,22.25,92000.0,16.0628,16.1063,16.0484,16.099,92000.0
2011-10-28 10:35:00,22.25,22.36,22.23,22.34,123200.0,16.099,16.1786,16.0846,16.1641,123200.0
2011-10-28 10:40:00,22.35,22.39,22.33,22.34,110200.0,16.1714,16.2003,16.1569,16.1641,110200.0
2011-10-28 10:45:00,22.35,22.36,22.26,22.29,73800.0,16.1714,16.1786,16.1063,16.128,73800.0
2011-10-28 10:50:00,22.29,22.36,22.26,22.34,75300.0,16.128,16.1786,16.1063,16.1641,75300.0
2011-10-28 10:55:00,22.35,22.4,22.29,22.38,70400.0,16.1714,16.2076,16.128,16.1931,70400.0
2011-10-28 11:00:00,22.38,22.4,22.34,22.36,70300.0,16.1931,16.2076,16.1641,16.1786,70300.0
2011-10-28 11:05:00,22.35,22.43,22.31,22.41,71400.0,16.1714,16.2293,16.1424,16.2148,71400.0
2011-10-28 11:10:00,22.41,22.43,22.35,22.35,65300.0,16.2148,16.2293,16.1714,16.1714,65300.0
2011-10-28 11:15:00,22.36,22.39,22.29,22.31,53200.0,16.1786,16.2003,16.128,16.1424,53200.0
2011-10-28 11:20:00,22.3,22.36,22.28,22.29,78300.0,16.1352,16.1786,16.1207,16.128,78300.0
2011-10-28 11:25:00,22.29,22.3,22.24,22.3,78800.0,16.128,16.1352,16.0918,16.1352,78800.0
2011-10-28 11:30:00,22.3,22.37,22.29,22.33,66900.0,16.1352,16.1858,16.128,16.1569,66900.0
2011-10-28 11:35:00,22.33,22.35,22.21,22.23,140400.0,16.1569,16.1714,16.0701,16.0846,140400.0
2011-10-28 11:40:00,22.24,22.27,22.18,22.18,107900.0,16.0918,16.1135,16.0484,16.0484,107900.0
2011-10-28 11:45:00,22.18,22.22,22.17,22.2,122800.0,16.0484,16.0773,16.0411,16.0628,122800.0
2011-10-28 11:50:00,22.2,22.24,22.17,22.2,54200.0,16.0628,16.0918,16.0411,16.0628,54200.0
2011-10-28 11:55:00,22.21,22.22,22.14,22.17,62200.0,16.0701,16.0773,16.0194,16.0411,62200.0
2011-10-28 12:00:00,22.17,22.25,22.17,22.25,52100.0,16.0411,16.099,16.0411,16.099,52100.0
2011-10-28 12:05:00,22.24,22.29,22.22,22.27,91500.0,16.0918,16.128,16.0773,16.1135,91500.0
2011-10-28 12:10:00,22.27,22.33,22.27,22.31,38900.0,16.1135,16.1569,16.1135,16.1424,38900.0
2011-10-28 12:15:00,22.31,22.31,22.22,22.25,53700.0,16.1424,16.1424,16.0773,16.099,53700.0
2011-10-28 12:20:00,22.25,22.28,22.22,22.26,46700.0,16.099,16.1207,16.0773,16.1063,46700.0
2011-10-28 12:25:00,22.26,22.26,22.2,22.24,78300.0,16.1063,16.1063,16.0628,16.0918,78300.0
2011-10-28 12:30:00,22.23,22.3,22.22,22.28,86400.0,16.0846,16.1352,16.0773,16.1207,86400.0
2011-10-28 12:35:00,22.28,22.31,22.27,22.29,62800.0,16.1207,16.1424,16.1135,16.128,62800.0
2011-10-28 12:40:00,22.29,22.32,22.26,22.26,32300.0,16.128,16.1497,16.1063,16.1063,32300.0
2011-10-28 12:45:00,22.26,22.32,22.25,22.3,50200.0,16.1063,16.1497,16.099,16.1352,50200.0
2011-10-28 12:50:00,22.32,22.32,22.25,22.26,59500.0,16.1497,16.1497,16.099,16.1063,59500.0
2011-10-28 12:55:00,22.25,22.35,22.23,22.32,85900.0,16.099,16.1714,16.0846,16.1497,85900.0
2011-10-28 13:00:00,22.32,22.36,22.31,22.31,43300.0,16.1497,16.1786,16.1424,16.1424,43300.0
2011-10-28 13:05:00,22.31,22.32,22.25,22.25,39900.0,16.1424,16.1497,16.099,16.099,39900.0
2011-10-28 13:10:00,22.25,22.27,22.23,22.25,59700.0,16.099,16.1135,16.0846,16.099,59700.0
2011-10-28 13:15:00,22.25,22.32,22.24,22.29,59400.0,16.099,16.1497,16.0918,16.128,59400.0
2011-10-28 13:20:00,22.29,22.35,22.28,22.34,35000.0,16.128,16.1714,16.1207,16.1641,35000.0
2011-10-28 13:25:00,22.34,22.38,22.32,22.35,54200.0,16.1641,16.1931,16.1497,16.1714,54200.0
2011-10-28 13:30:00,22.34,22.34,22.3,22.33,69600.0,16.1641,16.1641,16.1352,16.1569,69600.0
2011-10-28 13:35:00,22.33,22.36,22.31,22.33,79400.0,16.1569,16.1786,16.1424,16.1569,79400.0
2011-10-28 13:40:00,22.32,22.34,22.28,22.3,56000.0,16.1497,16.1641,16.1207,16.1352,56000.0
2011-10-28 13:45:00,22.31,22.33,22.25,22.27,106900.0,16.1424,16.1569,16.099,16.1135,106900.0
2011-10-28 13:50:00,22.27,22.33,22.27,22.3,82700.0,16.1135,16.1569,16.1135,16.1352,82700.0
2011-10-28 13:55:00,22.31,22.35,22.28,22.31,72800.0,16.1424,16.1714,16.1207,16.1424,72800.0
2011-10-28 14:00:00,22.3,22.34,22.28,22.28,59500.0,16.1352,16.1641,16.1207,16.1207,59500.0
2011-10-28 14:05:00,22.28,22.29,22.21,22.29,115600.0,16.1207,16.128,16.0701,16.128,115600.0
2011-10-28 14:10:00,22.29,22.32,22.24,22.32,90400.0,16.128,16.1497,16.0918,16.1497,90400.0
2011-10-28 14:15:00,22.31,22.32,22.24,22.29,157600.0,16.1424,16.1497,16.0918,16.128,157600.0
2011-10-28 14:20:00,22.28,22.3,22.25,22.29,87200.0,16.1207,16.1352,16.099,16.128,87200.0
2011-10-28 14:25:00,22.29,22.31,22.27,22.29,91200.0,16.128,16.1424,16.1135,16.128,91200.0
2011-10-28 14:30:00,22.29,22.34,22.29,22.34,77700.0,16.128,16.1641,16.128,16.1641,77700.0
2011-10-28 14:35:00,22.33,22.34,22.21,22.22,96500.0,16.1569,16.1641,16.0701,16.0773,96500.0
2011-10-28 14:40:00,22.22,22.26,22.21,22.26,250800.0,16.0773,16.1063,16.0701,16.1063,250800.0
2011-10-28 14:45:00,22.26,22.27,22.23,22.25,222600.0,16.1063,16.1135,16.0846,16.099,222600.0
2011-10-28 14:50:00,22.26,22.29,22.23,22.26,75800.0,16.1063,16.128,16.0846,16.1063,75800.0
2011-10-28 14:55:00,22.27,22.27,22.21,22.27,94100.0,16.1135,16.1135,16.0701,16.1135,94100.0
2011-10-28 15:00:00,22.27,22.37,22.26,22.33,140900.0,16.1135,16.1858,16.1063,16.1569,140900.0
2011-10-28 15:05:00,22.33,22.38,22.32,22.33,81900.0,16.1569,16.1931,16.1497,16.1569,81900.0
2011-10-28 15:10:00,22.34,22.34,22.29,22.3,80000.0,16.1641,16.1641,16.128,16.1352,80000.0
2011-10-28 15:15:00,22.29,22.32,22.23,22.23,84100.0,16.128,16.1497,16.0846,16.0846,84100.0
2011-10-28 15:20:00,22.24,22.32,22.24,22.31,74000.0,16.0918,16.1497,16.0918,16.1424,74000.0
2011-10-28 15:25:00,22.31,22.36,22.31,22.32,92100.0,16.1424,16.1786,16.1424,16.1497,92100.0
2011-10-28 15:30:00,22.32,22.34,22.28,22.33,136200.0,16.1497,16.1641,16.1207,16.1569,136200.0
2011-10-28 15:35:00,22.33,22.37,22.27,22.36,159700.0,16.1569,16.1858,16.1135,16.1786,159700.0
2011-10-28 15:40:00,22.36,22.43,22.35,22.39,240900.0,16.1786,16.2293,16.1714,16.2003,240900.0
2011-10-28 15:45:00,22.38,22.45,22.36,22.42,273900.0,16.1931,16.2437,16.1786,16.222,273900.0
2011-10-28 15:50:00,22.43,22.46,22.39,22.43,330900.0,16.2293,16.251,16.2003,16.2293,330900.0
2011-10-28 15:55:00,22.44,22.45,22.39,22.4,626600.0,16.2365,16.2437,16.2003,16.2076,626600.0
2011-10-31 09:30:00,22.0,22.06,21.84,21.92,154900.0,15.9181,15.9615,15.8024,15.8603,154900.0
2011-10-31 09:35:00,21.92,21.98,21.83,21.96,132300.0,15.8603,15.9037,15.7951,15.8892,132300.0
2011-10-31 09:40:00,21.96,21.97,21.8,21.85,120000.0,15.8892,15.8964,15.7734,15.8096,120000.0
2011-10-31 09:45:00,21.85,21.9,21.81,21.86,110700.0,15.8096,15.8458,15.7807,15.8168,110700.0
2011-10-31 09:50:00,21.85,21.92,21.82,21.88,95700.0,15.8096,15.8603,15.7879,15.8313,95700.0
2011-10-31 09:55:00,21.88,21.88,21.81,21.83,63300.0,15.8313,15.8313,15.7807,15.7951,63300.0
2011-10-31 10:00:00,21.83,21.84,21.76,21.79,112100.0,15.7951,15.8024,15.7445,15.7662,112100.0
2011-10-31 10:05:00,21.79,21.85,21.78,21.83,144600.0,15.7662,15.8096,15.759,15.7951,144600.0
2011-10-31 10:10:00,21.83,21.86,21.78,21.84,172700.0,15.7951,15.8168,15.759,15.8024,172700.0
2011-10-31 10:15:00,21.84,21.88,21.81,21.88,174600.0,15.8024,15.8313,15.7807,15.8313,174600.0
2011-10-31 10:20:00,21.87,21.9,21.76,21.77,138400.0,15.8241,15.8458,15.7445,15.7517,138400.0
2011-10-31 10:25:00,21.77,21.8,21.73,21.74,105000.0,15.7517,15.7734,15.7228,15.73,105000.0
2011-10-31 10:30:00,21.73,21.81,21.73,21.78,73300.0,15.7228,15.7807,15.7228,15.759,73300.0
2011-10-31 10:35:00,21.79,21.8,21.69,21.73,65700.0,15.7662,15.7734,15.6938,15.7228,65700.0
2011-10-31 10:40:00,21.74,21.77,21.68,21.7,87900.0,15.73,15.7517,15.6866,15.7011,87900.0
2011-10-31 10:45:00,21.7,21.74,21.67,21.71,63400.0,15.7011,15.73,15.6794,15.7083,63400.0
2011-10-31 10:50:00,21.71,21.78,21.71,21.76,93000.0,15.7083,15.759,15.7083,15.7445,93000.0
2011-10-31 10:55:00,21.75,21.84,21.74,21.78,150800.0,15.7372,15.8024,15.73,15.759,150800.0
2011-10-31 11:00:00,21.78,21.82,21.73,21.73,57500.0,15.759,15.7879,15.7228,15.7228,57500.0
2011-10-31 11:05:00,21.73,21.82,21.72,21.82,87600.0,15.7228,15.7879,15.7155,15.7879,87600.0
2011-10-31 11:10:00,21.82,21.84,21.75,21.76,65800.0,15.7879,15.8024,15.7372,15.7445,65800.0
2011-10-31 11:15:00,21.75,21.75,21.69,21.7,95900.0,15.7372,15.7372,15.6938,15.7011,95900.0
2011-10-31 11:20:00,21.71,21.74,21.7,21.73,73500.0,15.7083,15.73,15.7011,15.7228,73500.0
2011-10-31 11:25:00,21.73,21.76,21.7,21.75,76700.0,15.7228,15.7445,15.7011,15.7372,76700.0
2011-10-31 11:30:00,21.75,21.78,21.73,21.74,80600.0,15.7372,15.759,15.7228,15.73,80600.0
2011-10-31 11:35:00,21.75,21.77,21.72,21.74,53900.0,15.7372,15.7517,15.7155,15.73,53900.0
2011-10-31 11:40:00,21.74,21.8,21.74,21.8,62500.0,15.73,15.7734,15.73,15.7734,62500.0
2011-10-31 11:45:00,21.79,21.79,21.74,21.76,69100.0,15.7662,15.7662,15.73,15.7445,69100.0
2011-10-31 11:50:00,21.75,21.78,21.73,21.76,56100.0,15.7372,15.759,15.7228,15.7445,56100.0
2011-10-31 11:55:00,21.77,21.77,21.71,21.73,48500.0,15.7517,15.7517,15.7083,15.7228,48500.0
2011-10-31 12:00:00,21.73,21.76,21.7,21.72,91300.0,15.7228,15.7445,15.7011,15.7155,91300.0
2011-10-31 12:05:00,21.71,21.74,21.69,21.71,59800.0,15.7083,15.73,15.6938,15.7083,59800.0
2011-10-31 12:10:00,21.71,21.74,21.7,21.72,71100.0,15.7083,15.73,15.7011,15.7155,71100.0
2011-10-31 12:15:00,21.71,21.72,21.63,21.65,94700.0,15.7083,15.7155,15.6504,15.6649,94700.0
2011-10-31 12:20:00,21.64,21.66,21.62,21.63,56200.0,15.6577,15.6721,15.6432,15.6504,56200.0
2011-10-31 12:25:00,21.63,21.64,21.58,21.58,43200.0,15.6504,15.6577,15.6142,15.6142,43200.0
2011-10-31 12:30:00,21.58,21.64,21.58,21.6,70900.0,15.6142,15.6577,15.6142,15.6287,70900.0
2011-10-31 12:35:00,21.6,21.68,21.6,21.68,54700.0,15.6287,15.6866,15.6287,15.6866,54700.0
2011-10-31 12:40:00,21.67,21.72,21.66,21.72,33300.0,15.6794,15.7155,15.6721,15.7155,33300.0
2011-10-31 12:45:00,21.72,21.74,21.69,21.69,48600.0,15.7155,15.73,15.6938,15.6938,48600.0
2011-10-31 12:50:00,21.69,21.7,21.67,21.67,23200.0,15.6938,15.7011,15.6794,15.6794,23200.0
2011-10-31 12:55:00,21.68,21.69,21.66,21.68,38700.0,15.6866,15.6938,15.6721,15.6866,38700.0
2011-10-31 13:00:00,21.68,21.76,21.67,21.74,47200.0,15.6866,15.7445,15.6794,15.73,47200.0
2011-10-31 13:05:00,21.75,21.76,21.73,21.75,20500.0,15.7372,15.7445,15.7228,15.7372,20500.0
2011-10-31 13:10:00,21.75,21.81,21.75,21.8,30700.0,15.7372,15.7807,15.7372,15.7734,30700.0
2011-10-31 13:15:00,21.8,21.8,21.76,21.76,35400.0,15.7734,15.7734,15.7445,15.7445,35400.0
2011-10-31 13:20:00,21.75,21.78,21.74,21.76,40100.0,15.7372,15.759,15.73,15.7445,40100.0
2011-10-31 13:25:00,21.76,21.79,21.75,21.77,66900.0,15.7445,15.7662,15.7372,15.7517,66900.0
2011-10-31 13:30:00,21.78,21.79,21.76,21.77,41100.0,15.759,15.7662,15.7445,15.7517,41100.0
2011-10-31 13:35:00,21.77,21.84,21.76,21.81,28500.0,15.7517,15.8024,15.7445,15.7807,28500.0
2011-10-31 13:40:00,21.82,21.86,21.81,21.85,39900.0,15.7879,15.8168,15.7807,15.8096,39900.0
2011-10-31 13:45:00,21.85,21.89,21.84,21.86,41800.0,15.8096,15.8385,15.8024,15.8168,41800.0
2011-10-31 13:50:00,21.87,21.89,21.83,21.83,53400.0,15.8241,15.8385,15.7951,15.7951,53400.0
2011-10-31 13:55:00,21.84,21.84,21.8,21.82,36400.0,15.8024,15.8024,15.7734,15.7879,36400.0
2011-10-31 14:00:00,21.82,21.85,21.8,21.83,55300.0,15.7879,15.8096,15.7734,15.7951,55300.0
2011-10-31 14:05:00,21.83,21.83,21.76,21.77,28000.0,15.7951,15.7951,15.7445,15.7517,28000.0
2011-10-31 14:10:00,21.77,21.78,21.74,21.76,31200.0,15.7517,15.759,15.73,15.7445,31200.0
2011-10-31 14:15:00,21.77,21.78,21.73,21.78,37700.0,15.7517,15.759,15.7228,15.759,37700.0
2011-10-31 14:20:00,21.79,21.81,21.77,21.77,47600.0,15.7662,15.7807,15.7517,15.7517,47600.0
2011-10-31 14:25:00,21.77,21.79,21.75,21.78,34800.0,15.7517,15.7662,15.7372,15.759,34800.0
2011-10-31 14:30:00,21.78,21.8,21.77,21.8,33300.0,15.759,15.7734,15.7517,15.7734,33300.0
2011-10-31 14:35:00,21.79,21.8,21.71,21.72,68600.0,15.7662,15.7734,15.7083,15.7155,68600.0
2011-10-31 14:40:00,21.72,21.75,21.69,21.71,67900.0,15.7155,15.7372,15.6938,15.7083,67900.0
2011-10-31 14:45:00,21.72,21.72,21.68,21.7,55400.0,15.7155,15.7155,15.6866,15.7011,55400.0
2011-10-31 14:50:00,21.71,21.74,21.7,21.73,70800.0,15.7083,15.73,15.7011,15.7228,70800.0
2011-10-31 14:55:00,21.73,21.74,21.71,21.71,50200.0,15.7228,15.73,15.7083,15.7083,50200.0
2011-10-31 15:00:00,21.71,21.72,21.65,21.66,139700.0,15.7083,15.7155,15.6649,15.6721,139700.0
2011-10-31 15:05:00,21.66,21.67,21.58,21.58,105600.0,15.6721,15.6794,15.6142,15.6142,105600.0
2011-10-31 15:10:00,21.58,21.64,21.58,21.59,206200.0,15.6142,15.6577,15.6142,15.6215,206200.0
2011-10-31 15:15:00,21.59,21.63,21.53,21.54,170900.0,15.6215,15.6504,15.5781,15.5853,170900.0
2011-10-31 15:20:00,21.53,21.59,21.53,21.54,161300.0,15.5781,15.6215,15.5781,15.5853,161300.0
2011-10-31 15:25:00,21.54,21.55,21.49,21.49,136400.0,15.5853,15.5925,15.5491,15.5491,136400.0
2011-10-31 15:30:00,21.48,21.56,21.48,21.55,189800.0,15.5419,15.5998,15.5419,15.5925,189800.0
2011-10-31 15:35:00,21.55,21.59,21.5,21.54,203300.0,15.5925,15.6215,15.5564,15.5853,203300.0
2011-10-31 15:40:00,21.54,21.54,21.43,21.43,377000.0,15.5853,15.5853,15.5057,15.5057,377000.0
2011-10-31 15:45:00,21.43,21.45,21.35,21.41,507000.0,15.5057,15.5202,15.4478,15.4912,507000.0
2011-10-31 15:50:00,21.41,21.46,21.37,21.44,535200.0,15.4912,15.5274,15.4623,15.5129,535200.0
2011-10-31 15:55:00,21.44,21.45,21.28,21.28,1695800.0,15.5129,15.5202,15.3972,15.3972,1695800.0
2011-11-01 09:30:00,20.51,20.53,20.2,20.2,331900.0,14.84,14.8545,14.6157,14.6157,331900.0
2011-11-01 09:35:00,20.2,20.31,20.16,20.22,455100.0,14.6157,14.6953,14.5868,14.6302,455100.0
2011-11-01 09:40:00,20.22,20.28,20.11,20.19,449000.0,14.6302,14.6736,14.5506,14.6085,449000.0
2011-11-01 09:45:00,20.2,20.42,20.19,20.39,315200.0,14.6157,14.7749,14.6085,14.7532,315200.0
2011-11-01 09:50:00,20.39,20.47,20.38,20.45,179600.0,14.7532,14.8111,14.746,14.7966,179600.0
2011-11-01 09:55:00,20.44,20.58,20.41,20.54,134500.0,14.7894,14.8907,14.7677,14.8617,134500.0
2011-11-01 10:00:00,20.53,20.54,20.37,20.54,189300.0,14.8545,14.8617,14.7387,14.8617,189300.0
2011-11-01 10:05:00,20.53,20.58,20.45,20.57,220500.0,14.8545,14.8907,14.7966,14.8835,220500.0
2011-11-01 10:10:00,20.57,20.63,20.52,20.54,152500.0,14.8835,14.9269,14.8473,14.8617,152500.0
2011-11-01 10:15:00,20.53,20.55,20.47,20.54,203100.0,14.8545,14.869,14.8111,14.8617,203100.0
2011-11-01 10:20:00,20.53,20.54,20.45,20.54,140900.0,14.8545,14.8617,14.7966,14.8617,140900.0
2011-11-01 10:25:00,20.53,20.67,20.53,20.63,87500.0,14.8545,14.9558,14.8545,14.9269,87500.0
2011-11-01 10:30:00,20.64,20.69,20.58,20.66,106300.0,14.9341,14.9703,14.8907,14.9486,106300.0
2011-11-01 10:35:00,20.66,20.73,20.64,20.72,146900.0,14.9486,14.9992,14.9341,14.992,146900.0
2011-11-01 10:40:00,20.72,20.75,20.61,20.64,117100.0,14.992,15.0137,14.9124,14.9341,117100.0
2011-11-01 10:45:00,20.64,20.64,20.54,20.57,118400.0,14.9341,14.9341,14.8617,14.8835,118400.0
2011-11-01 10:50:00,20.57,20.63,20.51,20.52,81500.0,14.8835,14.9269,14.84,14.8473,81500.0
2011-11-01 10:55:00,20.53,20.58,20.43,20.45,261700.0,14.8545,14.8907,14.7822,14.7966,261700.0
2011-11-01 11:00:00,20.45,20.5,20.39,20.39,61600.0,14.7966,14.8328,14.7532,14.7532,61600.0
2011-11-01 11:05:00,20.4,20.47,20.39,20.44,65300.0,14.7605,14.8111,14.7532,14.7894,65300.0
2011-11-01 11:10:00,20.44,20.52,20.43,20.5,42500.0,14.7894,14.8473,14.7822,14.8328,42500.0
2011-11-01 11:15:00,20.49,20.57,20.49,20.54,55300.0,14.8256,14.8835,14.8256,14.8617,55300.0
2011-11-01 11:20:00,20.55,20.55,20.42,20.43,49800.0,14.869,14.869,14.7749,14.7822,49800.0
2011-11-01 11:25:00,20.43,20.48,20.38,20.41,70800.0,14.7822,14.8183,14.746,14.7677,70800.0
2011-11-01 11:30:00,20.42,20.44,20.3,20.32,104000.0,14.7749,14.7894,14.6881,14.7026,104000.0
2011-11-01 11:35:00,20.31,20.37,20.29,20.32,173200.0,14.6953,14.7387,14.6809,14.7026,173200.0
2011-11-01 11:40:00,20.31,20.38,20.28,20.32,90000.0,14.6953,14.746,14.6736,14.7026,90000.0
2011-11-01 11:45:00,20.32,20.4,20.27,20.32,77400.0,14.7026,14.7605,14.6664,14.7026,77400.0
2011-11-01 11:50:00,20.33,20.33,20.25,20.29,123900.0,14.7098,14.7098,14.6519,14.6809,123900.0
2011-11-01 11:55:00,20.29,20.34,20.27,20.31,97600.0,14.6809,14.717,14.6664,14.6953,97600.0
2011-11-01 12:00:00,20.3,20.3,20.22,20.27,168000.0,14.6881,14.6881,14.6302,14.6664,168000.0
2011-11-01 12:05:00,20.27,20.41,20.25,20.39,104800.0,14.6664,14.7677,14.6519,14.7532,104800.0
2011-11-01 12:10:00,20.39,20.43,20.36,20.37,55100.0,14.7532,14.7822,14.7315,14.7387,55100.0
2011-11-01 12:15:00,20.37,20.37,20.28,20.29,46000.0,14.7387,14.7387,14.6736,14.6809,46000.0
2011-11-01 12:20:00,20.29,20.33,20.26,20.32,45500.0,14.6809,14.7098,14.6592,14.7026,45500.0
2011-11-01 12:25:00,20.32,20.38,20.3,20.34,55800.0,14.7026,14.746,14.6881,14.717,55800.0
2011-11-01 12:30:00,20.33,20.46,20.31,20.43,98000.0,14.7098,14.8039,14.6953,14.7822,98000.0
2011-11-01 12:35:00,20.43,20.48,20.4,20.48,43700.0,14.7822,14.8183,14.7605,14.8183,43700.0
2011-11-01 12:40:00,20.48,20.49,20.39,20.41,96600.0,14.8183,14.8256,14.7532,14.7677,96600.0
2011-11-01 12:45:00,20.41,20.43,20.32,20.32,70200.0,14.7677,14.7822,14.7026,14.7026,70200.0
2011-11-01 12:50:00,20.33,20.33,20.24,20.27,173100.0,14.7098,14.7098,14.6447,14.6664,173100.0
2011-11-01 12:55:00,20.27,20.32,20.27,20.28,53000.0,14.6664,14.7026,14.6664,14.6736,53000.0
2011-11-01 13:00:00,20.28,20.3,20.25,20.27,75000.0,14.6736,14.6881,14.6519,14.6664,75000.0
2011-11-01 13:05:00,20.26,20.35,20.26,20.29,70900.0,14.6592,14.7243,14.6592,14.6809,70900.0
2011-11-01 13:10:00,20.28,20.33,20.26,20.29,68700.0,14.6736,14.7098,14.6592,14.6809,68700.0
2011-11-01 13:15:00,20.29,20.39,20.29,20.35,98000.0,14.6809,14.7532,14.6809,14.7243,98000.0
2011-11-01 13:20:00,20.35,20.35,20.24,20.26,58900.0,14.7243,14.7243,14.6447,14.6592,58900.0
2011-11-01 13:25:00,20.26,20.5,20.23,20.48,255100.0,14.6592,14.8328,14.6374,14.8183,255100.0
2011-11-01 13:30:00,20.47,20.58,20.44,20.54,254300.0,14.8111,14.8907,14.7894,14.8617,254300.0
2011-11-01 13:35:00,20.55,20.61,20.49,20.5,159100.0,14.869,14.9124,14.8256,14.8328,159100.0
2011-11-01 13:40:00,20.5,20.63,20.49,20.62,101700.0,14.8328,14.9269,14.8256,14.9196,101700.0
2011-11-01 13:45:00,20.62,20.68,20.58,20.6,125500.0,14.9196,14.963,14.8907,14.9052,125500.0
2011-11-01 13:50:00,20.59,20.64,20.49,20.49,186500.0,14.8979,14.9341,14.8256,14.8256,186500.0
2011-11-01 13:55:00,20.49,20.5,20.35,20.44,189500.0,14.8256,14.8328,14.7243,14.7894,189500.0
2011-11-01 14:00:00,20.44,20.52,20.42,20.46,156600.0,14.7894,14.8473,14.7749,14.8039,156600.0
2011-11-01 14:05:00,20.47,20.58,20.44,20.57,117500.0,14.8111,14.8907,14.7894,14.8835,117500.0
2011-11-01 14:10:00,20.57,20.63,20.55,20.63,188800.0,14.8835,14.9269,14.869,14.9269,188800.0
2011-11-01 14:15:00,20.64,20.65,20.55,20.58,111400.0,14.9341,14.9413,14.869,14.8907,111400.0
2011-11-01 14:20:00,20.59,20.74,20.57,20.74,128500.0,14.8979,15.0065,14.8835,15.0065,128500.0
2011-11-01 14:25:00,20.74,20.79,20.7,20.72,103700.0,15.0065,15.0426,14.9775,14.992,103700.0
2011-11-01 14:30:00,20.71,20.74,20.66,20.7,116200.0,14.9848,15.0065,14.9486,14.9775,116200.0
2011-11-01 14:35:00,20.7,20.7,20.58,20.61,89900.0,14.9775,14.9775,14.8907,14.9124,89900.0
2011-11-01 14:40:00,20.61,20.65,20.58,20.63,98000.0,14.9124,14.9413,14.8907,14.9269,98000.0
2011-11-01 14:45:00,20.63,20.66,20.57,20.58,59600.0,14.9269,14.9486,14.8835,14.8907,59600.0
2011-11-01 14:50:00,20.57,20.62,20.45,20.49,139400.0,14.8835,14.9196,14.7966,14.8256,139400.0
2011-11-01 14:55:00,20.49,20.52,20.45,20.5,101000.0,14.8256,14.8473,14.7966,14.8328,101000.0
2011-11-01 15:00:00,20.5,20.52,20.36,20.4,153400.0,14.8328,14.8473,14.7315,14.7605,153400.0
2011-11-01 15:05:00,20.4,20.43,20.33,20.37,127900.0,14.7605,14.7822,14.7098,14.7387,127900.0
2011-11-01 15:10:00,20.37,20.48,20.34,20.48,91000.0,14.7387,14.8183,14.717,14.8183,91000.0
2011-11-01 15:15:00,20.48,20.48,20.35,20.4,145900.0,14.8183,14.8183,14.7243,14.7605,145900.0
2011-11-01 15:20:00,20.4,20.43,20.32,20.35,143700.0,14.7605,14.7822,14.7026,14.7243,143700.0
2011-11-01 15:25:00,20.35,20.43,20.35,20.41,125200.0,14.7243,14.7822,14.7243,14.7677,125200.0
2011-11-01 15:30:00,20.41,20.52,20.39,20.45,180100.0,14.7677,14.8473,14.7532,14.7966,180100.0
2011-11-01 15:35:00,20.46,20.53,20.45,20.52,198500.0,14.8039,14.8545,14.7966,14.8473,198500.0
2011-11-01 15:40:00,20.52,20.52,20.35,20.37,274900.0,14.8473,14.8473,14.7243,14.7387,274900.0
2011-11-01 15:45:00,20.38,20.39,20.21,20.29,537000.0,14.746,14.7532,14.623,14.6809,537000.0
2011-11-01 15:50:00,20.28,20.29,20.15,20.21,470600.0,14.6736,14.6809,14.5796,14.623,470600.0
2011-11-01 15:55:00,20.22,20.27,20.17,20.21,1051200.0,14.6302,14.6664,14.594,14.623,1051200.0
2011-11-02 09:30:00,20.7,20.76,20.64,20.76,92700.0,14.9775,15.0209,14.9341,15.0209,92700.0
2011-11-02 09:35:00,20.75,20.78,20.66,20.68,137100.0,15.0137,15.0354,14.9486,14.963,137100.0
2011-11-02 09:40:00,20.67,20.71,20.56,20.69,87000.0,14.9558,14.9848,14.8762,14.9703,87000.0
2011-11-02 09:45:00,20.69,20.71,20.66,20.66,78600.0,14.9703,14.9848,14.9486,14.9486,78600.0
2011-11-02 09:50:00,20.66,20.67,20.59,20.62,79000.0,14.9486,14.9558,14.8979,14.9196,79000.0
2011-11-02 09:55:00,20.63,20.64,20.56,20.6,49900.0,14.9269,14.9341,14.8762,14.9052,49900.0
2011-11-02 10:00:00,20.6,20.64,20.56,20.6,98300.0,14.9052,14.9341,14.8762,14.9052,98300.0
2011-11-02 10:05:00,20.61,20.63,20.59,20.62,46200.0,14.9124,14.9269,14.8979,14.9196,46200.0
2011-11-02 10:10:00,20.63,20.67,20.6,20.67,47200.0,14.9269,14.9558,14.9052,14.9558,47200.0
2011-11-02 10:15:00,20.67,20.7,20.63,20.68,66000.0,14.9558,14.9775,14.9269,14.963,66000.0
2011-11-02 10:20:00,20.68,20.73,20.66,20.73,68900.0,14.963,14.9992,14.9486,14.9992,68900.0
2011-11-02 10:25:00,20.73,20.78,20.71,20.78,51800.0,14.9992,15.0354,14.9848,15.0354,51800.0
2011-11-02 10:30:00,20.77,20.78,20.71,20.73,71300.0,15.0282,15.0354,14.9848,14.9992,71300.0
2011-11-02 10:35:00,20.67,20.75,20.67,20.72,99400.0,14.9558,15.0137,14.9558,14.992,99400.0
2011-11-02 10:40:00,20.72,20.77,20.71,20.77,40500.0,14.992,15.0282,14.9848,15.0282,40500.0
2011-11-02 10:45:00,20.76,20.83,20.73,20.83,144500.0,15.0209,15.0716,14.9992,15.0716,144500.0
2011-11-02 10:50:00,20.84,20.92,20.75,20.88,282300.0,15.0788,15.1367,15.0137,15.1078,282300.0
2011-11-02 10:55:00,20.89,20.94,20.87,20.88,85400.0,15.115,15.1512,15.1005,15.1078,85400.0
2011-11-02 11:00:00,20.89,20.96,20.88,20.94,119900.0,15.115,15.1656,15.1078,15.1512,119900.0
2011-11-02 11:05:00,20.95,20.99,20.93,20.96,82500.0,15.1584,15.1873,15.1439,15.1656,82500.0
2011-11-02 11:10:00,20.95,20.96,20.84,20.85,344100.0,15.1584,15.1656,15.0788,15.0861,344100.0
2011-11-02 11:15:00,20.84,20.92,20.84,20.91,130700.0,15.0788,15.1367,15.0788,15.1295,130700.0
2011-11-02 11:20:00,20.9,20.95,20.87,20.95,72000.0,15.1222,15.1584,15.1005,15.1584,72000.0
2011-11-02 11:25:00,20.93,20.94,20.85,20.85,84800.0,15.1439,15.1512,15.0861,15.0861,84800.0
2011-11-02 11:30:00,20.86,20.89,20.84,20.89,89200.0,15.0933,15.115,15.0788,15.115,89200.0
2011-11-02 11:35:00,20.89,20.89,20.84,20.88,61000.0,15.115,15.115,15.0788,15.1078,61000.0
2011-11-02 11:40:00,20.88,20.93,20.88,20.91,91800.0,15.1078,15.1439,15.1078,15.1295,91800.0
2011-11-02 11:45:00,20.91,20.94,20.9,20.9,49000.0,15.1295,15.1512,15.1222,15.1222,49000.0
2011-11-02 11:50:00,20.9,20.91,20.88,20.89,56200.0,15.1222,15.1295,15.1078,15.115,56200.0
2011-11-02 11:55:00,20.89,20.96,20.89,20.93,55100.0,15.115,15.1656,15.115,15.1439,55100.0
2011-11-02 12:00:00,20.92,20.93,20.88,20.91,48000.0,15.1367,15.1439,15.1078,15.1295,48000.0
2011-11-02 12:05:00,20.91,20.92,20.85,20.86,50800.0,15.1295,15.1367,15.0861,15.0933,50800.0
2011-11-02 12:10:00,20.86,20.89,20.84,20.85,88300.0,15.0933,15.115,15.0788,15.0861,88300.0
2011-11-02 12:15:00,20.85,20.86,20.77,20.79,77500.0,15.0861,15.0933,15.0282,15.0426,77500.0
2011-11-02 12:20:00,20.79,20.83,20.78,20.8,32500.0,15.0426,15.0716,15.0354,15.0499,32500.0
2011-11-02 12:25:00,20.8,20.86,20.79,20.81,129200.0,15.0499,15.0933,15.0426,15.0571,129200.0
2011-11-02 12:30:00,20.81,20.84,20.72,20.76,157000.0,15.0571,15.0788,14.992,15.0209,157000.0
2011-11-02 12:35:00,20.74,20.84,20.72,20.8,64500.0,15.0065,15.0788,14.992,15.0499,64500.0
2011-11-02 12:40:00,20.81,20.89,20.79,20.81,60900.0,15.0571,15.115,15.0426,15.0571,60900.0
2011-11-02 12:45:00,20.8,20.8,20.71,20.71,44700.0,15.0499,15.0499,14.9848,14.9848,44700.0
2011-11-02 12:50:00,20.72,20.76,20.71,20.75,34700.0,14.992,15.0209,14.9848,15.0137,34700.0
2011-11-02 12:55:00,20.75,20.77,20.68,20.68,43900.0,15.0137,15.0282,14.963,14.963,43900.0
2011-11-02 13:00:00,20.67,20.69,20.58,20.6,85100.0,14.9558,14.9703,14.8907,14.9052,85100.0
2011-11-02 13:05:00,20.59,20.64,20.57,20.63,58600.0,14.8979,14.9341,14.8835,14.9269,58600.0
2011-11-02 13:10:00,20.62,20.67,20.61,20.64,86600.0,14.9196,14.9558,14.9124,14.9341,86600.0
2011-11-02 13:15:00,20.63,20.63,20.58,20.58,74500.0,14.9269,14.9269,14.8907,14.8907,74500.0
2011-11-02 13:20:00,20.58,20.59,20.52,20.53,89000.0,14.8907,14.8979,14.8473,14.8545,89000.0
2011-11-02 13:25:00,20.53,20.63,20.53,20.61,40100.0,14.8545,14.9269,14.8545,14.9124,40100.0
2011-11-02 13:30:00,20.62,20.65,20.6,20.64,89200.0,14.9196,14.9413,14.9052,14.9341,89200.0
2011-11-02 13:35:00,20.64,20.64,20.6,20.6,110100.0,14.9341,14.9341,14.9052,14.9052,110100.0
2011-11-02 13:40:00,20.6,20.62,20.56,20.62,59300.0,14.9052,14.9196,14.8762,14.9196,59300.0
2011-11-02 13:45:00,20.62,20.68,20.61,20.66,74900.0,14.9196,14.963,14.9124,14.9486,74900.0
2011-11-02 13:50:00,20.66,20.67,20.55,20.56,84900.0,14.9486,14.9558,14.869,14.8762,84900.0
2011-11-02 13:55:00,20.56,20.57,20.54,20.55,70900.0,14.8762,14.8835,14.8617,14.869,70900.0
2011-11-02 14:00:00,20.54,20.55,20.46,20.55,133000.0,14.8617,14.869,14.8039,14.869,133000.0
2011-11-02 14:05:00,20.55,20.61,20.53,20.56,69900.0,14.869,14.9124,14.8545,14.8762,69900.0
2011-11-02 14:10:00,20.55,20.56,20.5,20.54,118300.0,14.869,14.8762,14.8328,14.8617,118300.0
2011-11-02 14:15:00,20.53,20.59,20.51,20.52,76800.0,14.8545,14.8979,14.84,14.8473,76800.0
2011-11-02 14:20:00,20.51,20.56,20.49,20.5,106100.0,14.84,14.8762,14.8256,14.8328,106100.0
2011-11-02 14:25:00,20.5,20.55,20.5,20.52,111700.0,14.8328,14.869,14.8328,14.8473,111700.0
2011-11-02 14:30:00,20.52,20.61,20.51,20.6,81000.0,14.8473,14.9124,14.84,14.9052,81000.0
2011-11-02 14:35:00,20.61,20.65,20.6,20.62,55300.0,14.9124,14.9413,14.9052,14.9196,55300.0
2011-11-02 14:40:00,20.62,20.63,20.59,20.62,53200.0,14.9196,14.9269,14.8979,14.9196,53200.0
2011-11-02 14:45:00,20.62,20.7,20.61,20.69,108800.0,14.9196,14.9775,14.9124,14.9703,108800.0
2011-11-02 14:50:00,20.68,20.75,20.66,20.72,174700.0,14.963,15.0137,14.9486,14.992,174700.0
2011-11-02 14:55:00,20.72,20.8,20.72,20.76,128000.0,14.992,15.0499,14.992,15.0209,128000.0
2011-11-02 15:00:00,20.77,20.79,20.7,20.72,88500.0,15.0282,15.0426,14.9775,14.992,88500.0
2011-11-02 15:05:00,20.72,20.86,20.72,20.81,180500.0,14.992,15.0933,14.992,15.0571,180500.0
2011-11-02 15:10:00,20.82,20.84,20.78,20.83,88300.0,15.0643,15.0788,15.0354,15.0716,88300.0
2011-11-02 15:15:00,20.83,20.84,20.77,20.84,67500.0,15.0716,15.0788,15.0282,15.0788,67500.0
2011-11-02 15:20:00,20.85,20.98,20.85,20.96,214600.0,15.0861,15.1801,15.0861,15.1656,214600.0
2011-11-02 15:25:00,20.96,20.97,20.85,20.86,104800.0,15.1656,15.1729,15.0861,15.0933,104800.0
2011-11-02 15:30:00,20.87,20.92,20.77,20.81,182600.0,15.1005,15.1367,15.0282,15.0571,182600.0
2011-11-02 15:35:00,20.8,20.89,20.8,20.89,171300.0,15.0499,15.115,15.0499,15.115,171300.0
2011-11-02 15:40:00,20.88,20.92,20.79,20.85,254000.0,15.1078,15.1367,15.0426,15.0861,254000.0
2011-11-02 15:45:00,20.84,20.85,20.78,20.81,318400.0,15.0788,15.0861,15.0354,15.0571,318400.0
2011-11-02 15:50:00,20.81,20.89,20.79,20.89,372200.0,15.0571,15.115,15.0426,15.115,372200.0
2011-11-02 15:55:00,20.89,20.95,20.87,20.92,801800.0,15.115,15.1584,15.1005,15.1367,801800.0
2011-11-03 09:30:00,21.32,21.37,21.12,21.13,175600.0,15.4261,15.4623,15.2814,15.2886,175600.0
2011-11-03 09:35:00,21.13,21.16,21.03,21.09,104700.0,15.2886,15.3104,15.2163,15.2597,104700.0
2011-11-03 09:40:00,21.08,21.1,20.99,20.99,91500.0,15.2525,15.2669,15.1873,15.1873,91500.0
2011-11-03 09:45:00,20.98,21.04,20.98,20.99,53100.0,15.1801,15.2235,15.1801,15.1873,53100.0
2011-11-03 09:50:00,20.98,20.99,20.8,20.8,80600.0,15.1801,15.1873,15.0499,15.0499,80600.0
2011-11-03 09:55:00,20.8,20.83,20.73,20.73,92500.0,15.0499,15.0716,14.9992,14.9992,92500.0
2011-11-03 10:00:00,20.75,20.76,20.47,20.54,243100.0,15.0137,15.0209,14.8111,14.8617,243100.0
2011-11-03 10:05:00,20.53,20.67,20.49,20.67,111800.0,14.8545,14.9558,14.8256,14.9558,111800.0
2011-11-03 10:10:00,20.66,20.73,20.62,20.72,110200.0,14.9486,14.9992,14.9196,14.992,110200.0
2011-11-03 10:15:00,20.72,20.79,20.7,20.75,90100.0,14.992,15.0426,14.9775,15.0137,90100.0
2011-11-03 10:20:00,20.75,20.79,20.67,20.69,59200.0,15.0137,15.0426,14.9558,14.9703,59200.0
2011-11-03 10:25:00,20.69,20.79,20.68,20.71,73500.0,14.9703,15.0426,14.963,14.9848,73500.0
2011-11-03 10:30:00,20.71,20.79,20.7,20.75,69000.0,14.9848,15.0426,14.9775,15.0137,69000.0
2011-11-03 10:35:00,20.77,20.77,20.65,20.7,82100.0,15.0282,15.0282,14.9413,14.9775,82100.0
2011-11-03 10:40:00,20.7,20.9,20.7,20.85,123500.0,14.9775,15.1222,14.9775,15.0861,123500.0
2011-11-03 10:45:00,20.86,20.99,20.86,20.91,115800.0,15.0933,15.1873,15.0933,15.1295,115800.0
2011-11-03 10:50:00,20.91,20.94,20.81,20.85,75800.0,15.1295,15.1512,15.0571,15.0861,75800.0
2011-11-03 10:55:00,20.86,20.92,20.8,20.8,89900.0,15.0933,15.1367,15.0499,15.0499,89900.0
2011-11-03 11:00:00,20.8,20.88,20.75,20.77,79300.0,15.0499,15.1078,15.0137,15.0282,79300.0
2011-11-03 11:05:00,20.77,20.79,20.73,20.74,64900.0,15.0282,15.0426,14.9992,15.0065,64900.0
2011-11-03 11:10:00,20.74,20.84,20.74,20.82,65400.0,15.0065,15.0788,15.0065,15.0643,65400.0
2011-11-03 11:15:00,20.83,20.89,20.8,20.89,76400.0,15.0716,15.115,15.0499,15.115,76400.0
2011-11-03 11:20:00,20.89,20.94,20.86,20.9,67800.0,15.115,15.1512,15.0933,15.1222,67800.0
2011-11-03 11:25:00,20.89,20.93,20.89,20.92,49800.0,15.115,15.1439,15.115,15.1367,49800.0
2011-11-03 11:30:00,20.93,20.94,20.88,20.94,64900.0,15.1439,15.1512,15.1078,15.1512,64900.0
2011-11-03 11:35:00,20.94,20.95,20.86,20.87,49300.0,15.1512,15.1584,15.0933,15.1005,49300.0
2011-11-03 11:40:00,20.87,20.89,20.86,20.86,53100.0,15.1005,15.115,15.0933,15.0933,53100.0
2011-11-03 11:45:00,20.86,20.89,20.81,20.88,69200.0,15.0933,15.115,15.0571,15.1078,69200.0
2011-11-03 11:50:00,20.88,20.96,20.85,20.96,110200.0,15.1078,15.1656,15.0861,15.1656,110200.0
2011-11-03 11:55:00,20.95,20.95,20.83,20.85,67200.0,15.1584,15.1584,15.0716,15.0861,67200.0
2011-11-03 12:00:00,20.85,20.89,20.85,20.88,42200.0,15.0861,15.115,15.0861,15.1078,42200.0
2011-11-03 12:05:00,20.89,20.95,20.85,20.94,58500.0,15.115,15.1584,15.0861,15.1512,58500.0
2011-11-03 12:10:00,20.94,20.98,20.93,20.93,28600.0,15.1512,15.1801,15.1439,15.1439,28600.0
2011-11-03 12:15:00,20.94,20.96,20.9,20.92,62400.0,15.1512,15.1656,15.1222,15.1367,62400.0
2011-11-03 12:20:00,20.92,20.94,20.88,20.92,76400.0,15.1367,15.1512,15.1078,15.1367,76400.0
2011-11-03 12:25:00,20.93,20.99,20.9,20.95,75900.0,15.1439,15.1873,15.1222,15.1584,75900.0
2011-11-03 12:30:00,20.96,20.97,20.91,20.91,28300.0,15.1656,15.1729,15.1295,15.1295,28300.0
2011-11-03 12:35:00,20.91,20.93,20.87,20.89,82100.0,15.1295,15.1439,15.1005,15.115,82100.0
2011-11-03 12:40:00,20.89,20.93,20.88,20.92,52600.0,15.115,15.1439,15.1078,15.1367,52600.0
2011-11-03 12:45:00,20.91,21.05,20.9,21.04,63300.0,15.1295,15.2308,15.1222,15.2235,63300.0
2011-11-03 12:50:00,21.05,21.06,21.01,21.03,25000.0,15.2308,15.238,15.2018,15.2163,25000.0
2011-11-03 12:55:00,21.03,21.1,21.03,21.06,91600.0,15.2163,15.2669,15.2163,15.238,91600.0
2011-11-03 13:00:00,21.06,21.07,21.02,21.02,30100.0,15.238,15.2452,15.2091,15.2091,30100.0
2011-11-03 13:05:00,21.01,21.1,21.01,21.1,56000.0,15.2018,15.2669,15.2018,15.2669,56000.0
2011-11-03 13:10:00,21.09,21.17,21.09,21.13,123800.0,15.2597,15.3176,15.2597,15.2886,123800.0
2011-11-03 13:15:00,21.13,21.17,21.12,21.15,77700.0,15.2886,15.3176,15.2814,15.3031,77700.0
2011-11-03 13:20:00,21.15,21.17,21.09,21.11,114600.0,15.3031,15.3176,15.2597,15.2742,114600.0
2011-11-03 13:25:00,21.11,21.14,21.08,21.09,38100.0,15.2742,15.2959,15.2525,15.2597,38100.0
2011-11-03 13:30:00,21.09,21.13,21.07,21.09,62200.0,15.2597,15.2886,15.2452,15.2597,62200.0
2011-11-03 13:35:00,21.09,21.1,21.05,21.09,93900.0,15.2597,15.2669,15.2308,15.2597,93900.0
2011-11-03 13:40:00,21.1,21.15,21.08,21.15,62100.0,15.2669,15.3031,15.2525,15.3031,62100.0
2011-11-03 13:45:00,21.15,21.26,21.14,21.26,94000.0,15.3031,15.3827,15.2959,15.3827,94000.0
2011-11-03 13:50:00,21.26,21.29,21.22,21.25,74600.0,15.3827,15.4044,15.3538,15.3755,74600.0
2011-11-03 13:55:00,21.25,21.29,21.2,21.21,108000.0,15.3755,15.4044,15.3393,15.3465,108000.0
2011-11-03 14:00:00,21.22,21.26,21.17,21.25,74100.0,15.3538,15.3827,15.3176,15.3755,74100.0
2011-11-03 14:05:00,21.26,21.34,21.23,21.33,87000.0,15.3827,15.4406,15.361,15.4334,87000.0
2011-11-03 14:10:00,21.32,21.34,21.24,21.3,90500.0,15.4261,15.4406,15.3682,15.4116,90500.0
2011-11-03 14:15:00,21.29,21.32,21.24,21.26,111300.0,15.4044,15.4261,15.3682,15.3827,111300.0
2011-11-03 14:20:00,21.26,21.27,21.2,21.22,49800.0,15.3827,15.3899,15.3393,15.3538,49800.0
2011-11-03 14:25:00,21.22,21.23,21.18,21.19,47200.0,15.3538,15.361,15.3248,15.3321,47200.0
2011-11-03 14:30:00,21.19,21.23,21.19,21.21,62100.0,15.3321,15.361,15.3321,15.3465,62100.0
2011-11-03 14:35:00,21.21,21.22,21.17,21.21,58700.0,15.3465,15.3538,15.3176,15.3465,58700.0
2011-11-03 14:40:00,21.2,21.22,21.15,21.15,44500.0,15.3393,15.3538,15.3031,15.3031,44500.0
2011-11-03 14:45:00,21.15,21.16,21.1,21.1,123400.0,15.3031,15.3104,15.2669,15.2669,123400.0
2011-11-03 14:50:00,21.1,21.14,21.1,21.13,45000.0,15.2669,15.2959,15.2669,15.2886,45000.0
2011-11-03 14:55:00,21.13,21.17,21.12,21.15,82100.0,15.2886,15.3176,15.2814,15.3031,82100.0
2011-11-03 15:00:00,21.14,21.21,21.13,21.2,67100.0,15.2959,15.3465,15.2886,15.3393,67100.0
2011-11-03 15:05:00,21.2,21.22,21.18,21.2,44800.0,15.3393,15.3538,15.3248,15.3393,44800.0
2011-11-03 15:10:00,21.21,21.25,21.18,21.19,104500.0,15.3465,15.3755,15.3248,15.3321,104500.0
2011-11-03 15:15:00,21.19,21.24,21.17,21.19,93600.0,15.3321,15.3682,15.3176,15.3321,93600.0
2011-11-03 15:20:00,21.2,21.26,21.18,21.26,80200.0,15.3393,15.3827,15.3248,15.3827,80200.0
2011-11-03 15:25:00,21.27,21.32,21.24,21.3,97900.0,15.3899,15.4261,15.3682,15.4116,97900.0
2011-11-03 15:30:00,21.3,21.38,21.29,21.33,165200.0,15.4116,15.4695,15.4044,15.4334,165200.0
2011-11-03 15:35:00,21.34,21.37,21.22,21.24,130700.0,15.4406,15.4623,15.3538,15.3682,130700.0
2011-11-03 15:40:00,21.25,21.35,21.2,21.32,154000.0,15.3755,15.4478,15.3393,15.4261,154000.0
2011-11-03 15:45:00,21.32,21.33,21.23,21.33,189600.0,15.4261,15.4334,15.361,15.4334,189600.0
2011-11-03 15:50:00,21.33,21.4,21.3,21.33,326600.0,15.4334,15.484,15.4116,15.4334,326600.0
2011-11-03 15:55:00,21.34,21.39,21.3,21.32,554700.0,15.4406,15.4768,15.4116,15.4261,554700.0
2011-11-04 09:30:00,21.0,21.1,20.89,21.0,96500.0,15.1946,15.2669,15.115,15.1946,96500.0
2011-11-04 09:35:00,21.0,21.01,20.89,20.93,151400.0,15.1946,15.2018,15.115,15.1439,151400.0
2011-11-04 09:40:00,20.93,20.96,20.89,20.95,96400.0,15.1439,15.1656,15.115,15.1584,96400.0
2011-11-04 09:45:00,20.95,21.02,20.93,20.98,98000.0,15.1584,15.2091,15.1439,15.1801,98000.0
2011-11-04 09:50:00,20.99,21.04,20.94,20.96,128400.0,15.1873,15.2235,15.1512,15.1656,128400.0
2011-11-04 09:55:00,20.96,21.0,20.86,20.88,163400.0,15.1656,15.1946,15.0933,15.1078,163400.0
2011-11-04 10:00:00,20.88,20.89,20.8,20.82,147400.0,15.1078,15.115,15.0499,15.0643,147400.0
2011-11-04 10:05:00,20.83,20.85,20.79,20.82,63600.0,15.0716,15.0861,15.0426,15.0643,63600.0
2011-11-04 10:10:00,20.83,20.88,20.81,20.85,62200.0,15.0716,15.1078,15.0571,15.0861,62200.0
2011-11-04 10:15:00,20.86,20.88,20.8,20.82,77600.0,15.0933,15.1078,15.0499,15.0643,77600.0
2011-11-04 10:20:00,20.82,20.82,20.71,20.75,52100.0,15.0643,15.0643,14.9848,15.0137,52100.0
2011-11-04 10:25:00,20.75,20.75,20.7,20.73,62700.0,15.0137,15.0137,14.9775,14.9992,62700.0
2011-11-04 10:30:00,20.71,20.72,20.61,20.63,145600.0,14.9848,14.992,14.9124,14.9269,145600.0
2011-11-04 10:35:00,20.64,20.65,20.59,20.6,52300.0,14.9341,14.9413,14.8979,14.9052,52300.0
2011-11-04 10:40:00,20.61,20.66,20.59,20.64,55300.0,14.9124,14.9486,14.8979,14.9341,55300.0
2011-11-04 10:45:00,20.65,20.72,20.63,20.72,96200.0,14.9413,14.992,14.9269,14.992,96200.0
2011-11-04 10:50:00,20.71,20.74,20.64,20.69,112600.0,14.9848,15.0065,14.9341,14.9703,112600.0
2011-11-04 10:55:00,20.68,20.72,20.66,20.72,50700.0,14.963,14.992,14.9486,14.992,50700.0
2011-11-04 11:00:00,20.72,20.75,20.69,20.7,48800.0,14.992,15.0137,14.9703,14.9775,48800.0
2011-11-04 11:05:00,20.71,20.74,20.66,20.68,70500.0,14.9848,15.0065,14.9486,14.963,70500.0
2011-11-04 11:10:00,20.67,20.74,20.67,20.7,45600.0,14.9558,15.0065,14.9558,14.9775,45600.0
2011-11-04 11:15:00,20.71,20.71,20.6,20.61,89900.0,14.9848,14.9848,14.9052,14.9124,89900.0
2011-11-04 11:20:00,20.62,20.67,20.57,20.62,74900.0,14.9196,14.9558,14.8835,14.9196,74900.0
2011-11-04 11:25:00,20.62,20.67,20.6,20.67,61200.0,14.9196,14.9558,14.9052,14.9558,61200.0
2011-11-04 11:30:00,20.66,20.67,20.63,20.66,46800.0,14.9486,14.9558,14.9269,14.9486,46800.0
2011-11-04 11:35:00,20.67,20.68,20.57,20.65,36200.0,14.9558,14.963,14.8835,14.9413,36200.0
2011-11-04 11:40:00,20.66,20.67,20.59,20.63,74400.0,14.9486,14.9558,14.8979,14.9269,74400.0
2011-11-04 11:45:00,20.63,20.7,20.61,20.66,51300.0,14.9269,14.9775,14.9124,14.9486,51300.0
2011-11-04 11:50:00,20.65,20.68,20.62,20.68,32000.0,14.9413,14.963,14.9196,14.963,32000.0
2011-11-04 11:55:00,20.67,20.71,20.66,20.71,38100.0,14.9558,14.9848,14.9486,14.9848,38100.0
2011-11-04 12:00:00,20.71,20.74,20.68,20.69,41800.0,14.9848,15.0065,14.963,14.9703,41800.0
2011-11-04 12:05:00,20.7,20.74,20.65,20.67,135900.0,14.9775,15.0065,14.9413,14.9558,135900.0
2011-11-04 12:10:00,20.68,20.74,20.68,20.74,31900.0,14.963,15.0065,14.963,15.0065,31900.0
2011-11-04 12:15:00,20.74,20.75,20.71,20.74,30500.0,15.0065,15.0137,14.9848,15.0065,30500.0
2011-11-04 12:20:00,20.74,20.76,20.69,20.71,74100.0,15.0065,15.0209,14.9703,14.9848,74100.0
2011-11-04 12:25:00,20.72,20.78,20.72,20.76,27400.0,14.992,15.0354,14.992,15.0209,27400.0
2011-11-04 12:30:00,20.76,20.77,20.73,20.74,21000.0,15.0209,15.0282,14.9992,15.0065,21000.0
2011-11-04 12:35:00,20.75,20.75,20.67,20.68,60200.0,15.0137,15.0137,14.9558,14.963,60200.0
2011-11-04 12:40:00,20.68,20.71,20.63,20.63,37900.0,14.963,14.9848,14.9269,14.9269,37900.0
2011-11-04 12:45:00,20.63,20.67,20.63,20.65,40800.0,14.9269,14.9558,14.9269,14.9413,40800.0
2011-11-04 12:50:00,20.65,20.7,20.64,20.68,71500.0,14.9413,14.9775,14.9341,14.963,71500.0
2011-11-04 12:55:00,20.68,20.73,20.68,20.73,33400.0,14.963,14.9992,14.963,14.9992,33400.0
2011-11-04 13:00:00,20.72,20.76,20.72,20.73,73200.0,14.992,15.0209,14.992,14.9992,73200.0
2011-11-04 13:05:00,20.73,20.78,20.72,20.78,46500.0,14.9992,15.0354,14.992,15.0354,46500.0
2011-11-04 13:10:00,20.78,20.86,20.78,20.82,37500.0,15.0354,15.0933,15.0354,15.0643,37500.0
2011-11-04 13:15:00,20.83,20.88,20.83,20.85,80300.0,15.0716,15.1078,15.0716,15.0861,80300.0
2011-11-04 13:20:00,20.86,20.88,20.83,20.85,36400.0,15.0933,15.1078,15.0716,15.0861,36400.0
2011-11-04 13:25:00,20.86,20.87,20.83,20.84,23700.0,15.0933,15.1005,15.0716,15.0788,23700.0
2011-11-04 13:30:00,20.85,20.85,20.8,20.82,29700.0,15.0861,15.0861,15.0499,15.0643,29700.0
2011-11-04 13:35:00,20.82,20.85,20.79,20.8,43900.0,15.0643,15.0861,15.0426,15.0499,43900.0
2011-11-04 13:40:00,20.8,20.91,20.79,20.91,82600.0,15.0499,15.1295,15.0426,15.1295,82600.0
2011-11-04 13:45:00,20.9,20.98,20.88,20.94,133400.0,15.1222,15.1801,15.1078,15.1512,133400.0
2011-11-04 13:50:00,20.95,20.97,20.89,20.91,54300.0,15.1584,15.1729,15.115,15.1295,54300.0
2011-11-04 13:55:00,20.9,20.91,20.86,20.87,46500.0,15.1222,15.1295,15.0933,15.1005,46500.0
2011-11-04 14:00:00,20.87,20.88,20.85,20.87,26000.0,15.1005,15.1078,15.0861,15.1005,26000.0
2011-11-04 14:05:00,20.87,20.89,20.84,20.88,58800.0,15.1005,15.115,15.0788,15.1078,58800.0
2011-11-04 14:10:00,20.87,20.87,20.85,20.87,43700.0,15.1005,15.1005,15.0861,15.1005,43700.0
2011-11-04 14:15:00,20.87,20.9,20.86,20.89,39200.0,15.1005,15.1222,15.0933,15.115,39200.0
2011-11-04 14:20:00,20.9,20.92,20.87,20.88,52000.0,15.1222,15.1367,15.1005,15.1078,52000.0
2011-11-04 14:25:00,20.87,20.9,20.86,20.87,51800.0,15.1005,15.1222,15.0933,15.1005,51800.0
2011-11-04 14:30:00,20.87,20.9,20.85,20.87,46500.0,15.1005,15.1222,15.0861,15.1005,46500.0
2011-11-04 14:35:00,20.87,20.87,20.79,20.79,58600.0,15.1005,15.1005,15.0426,15.0426,58600.0
2011-11-04 14:40:00,20.79,20.84,20.79,20.82,55000.0,15.0426,15.0788,15.0426,15.0643,55000.0
2011-11-04 14:45:00,20.82,20.9,20.82,20.87,49600.0,15.0643,15.1222,15.0643,15.1005,49600.0
2011-11-04 14:50:00,20.87,20.87,20.81,20.82,43300.0,15.1005,15.1005,15.0571,15.0643,43300.0
2011-11-04 14:55:00,20.81,20.84,20.8,20.83,52600.0,15.0571,15.0788,15.0499,15.0716,52600.0
2011-11-04 15:00:00,20.83,20.85,20.81,20.81,98700.0,15.0716,15.0861,15.0571,15.0571,98700.0
2011-11-04 15:05:00,20.81,20.81,20.74,20.75,77800.0,15.0571,15.0571,15.0065,15.0137,77800.0
2011-11-04 15:10:00,20.75,20.77,20.72,20.75,67900.0,15.0137,15.0282,14.992,15.0137,67900.0
2011-11-04 15:15:00,20.76,20.8,20.76,20.8,89300.0,15.0209,15.0499,15.0209,15.0499,89300.0
2011-11-04 15:20:00,20.8,20.8,20.75,20.79,74500.0,15.0499,15.0499,15.0137,15.0426,74500.0
2011-11-04 15:25:00,20.78,20.84,20.78,20.81,67300.0,15.0354,15.0788,15.0354,15.0571,67300.0
2011-11-04 15:30:00,20.81,20.87,20.8,20.85,130600.0,15.0571,15.1005,15.0499,15.0861,130600.0
2011-11-04 15:35:00,20.86,20.87,20.82,20.83,108500.0,15.0933,15.1005,15.0643,15.0716,108500.0
2011-11-04 15:40:00,20.83,20.93,20.83,20.91,122000.0,15.0716,15.1439,15.0716,15.1295,122000.0
2011-11-04 15:45:00,20.92,21.0,20.92,20.96,197500.0,15.1367,15.1946,15.1367,15.1656,197500.0
2011-11-04 15:50:00,20.97,20.97,20.87,20.94,580700.0,15.1729,15.1729,15.1005,15.1512,580700.0
2011-11-04 15:55:00,20.94,21.0,20.9,20.98,933500.0,15.1512,15.1946,15.1222,15.1801,933500.0
2011-11-07 09:30:00,20.92,21.1,20.86,21.07,87700.0,15.1367,15.2669,15.0933,15.2452,87700.0
2011-11-07 09:35:00,21.05,21.14,21.02,21.06,91300.0,15.2308,15.2959,15.2091,15.238,91300.0
2011-11-07 09:40:00,21.06,21.07,21.01,21.05,94100.0,15.238,15.2452,15.2018,15.2308,94100.0
2011-11-07 09:45:00,21.04,21.13,21.04,21.07,88500.0,15.2235,15.2886,15.2235,15.2452,88500.0
2011-11-07 09:50:00,21.07,21.16,21.07,21.16,44800.0,15.2452,15.3104,15.2452,15.3104,44800.0
2011-11-07 09:55:00,21.16,21.17,21.08,21.11,57800.0,15.3104,15.3176,15.2525,15.2742,57800.0
2011-11-07 10:00:00,21.11,21.13,21.02,21.07,56500.0,15.2742,15.2886,15.2091,15.2452,56500.0
2011-11-07 10:05:00,21.08,21.09,21.01,21.08,48800.0,15.2525,15.2597,15.2018,15.2525,48800.0
2011-11-07 10:10:00,21.08,21.16,21.06,21.08,70400.0,15.2525,15.3104,15.238,15.2525,70400.0
2011-11-07 10:15:00,21.08,21.09,21.04,21.08,97400.0,15.2525,15.2597,15.2235,15.2525,97400.0
2011-11-07 10:20:00,21.08,21.11,21.06,21.1,61700.0,15.2525,15.2742,15.238,15.2669,61700.0
2011-11-07 10:25:00,21.1,21.12,21.07,21.09,52900.0,15.2669,15.2814,15.2452,15.2597,52900.0
2011-11-07 10:30:00,21.09,21.11,21.05,21.09,92900.0,15.2597,15.2742,15.2308,15.2597,92900.0
2011-11-07 10:35:00,21.09,21.09,21.01,21.04,103500.0,15.2597,15.2597,15.2018,15.2235,103500.0
2011-11-07 10:40:00,21.04,21.11,21.03,21.11,105200.0,15.2235,15.2742,15.2163,15.2742,105200.0
2011-11-07 10:45:00,21.1,21.1,21.0,21.04,55100.0,15.2669,15.2669,15.1946,15.2235,55100.0
2011-11-07 10:50:00,21.04,21.06,20.95,20.97,75100.0,15.2235,15.238,15.1584,15.1729,75100.0
2011-11-07 10:55:00,20.98,21.03,20.95,20.99,86400.0,15.1801,15.2163,15.1584,15.1873,86400.0
2011-11-07 11:00:00,20.98,21.06,20.96,21.05,64700.0,15.1801,15.238,15.1656,15.2308,64700.0
2011-11-07 11:05:00,21.04,21.11,21.02,21.03,73700.0,15.2235,15.2742,15.2091,15.2163,73700.0
2011-11-07 11:10:00,21.04,21.1,21.04,21.04,36200.0,15.2235,15.2669,15.2235,15.2235,36200.0
2011-11-07 11:15:00,21.04,21.11,21.04,21.04,54500.0,15.2235,15.2742,15.2235,15.2235,54500.0
2011-11-07 11:20:00,21.04,21.07,21.0,21.05,98100.0,15.2235,15.2452,15.1946,15.2308,98100.0
2011-11-07 11:25:00,21.05,21.05,20.94,21.0,59000.0,15.2308,15.2308,15.1512,15.1946,59000.0
2011-11-07 11:30:00,20.99,21.0,20.94,20.99,79200.0,15.1873,15.1946,15.1512,15.1873,79200.0
2011-11-07 11:35:00,20.97,21.0,20.94,21.0,29400.0,15.1729,15.1946,15.1512,15.1946,29400.0
2011-11-07 11:40:00,20.99,21.0,20.92,20.96,55100.0,15.1873,15.1946,15.1367,15.1656,55100.0
2011-11-07 11:45:00,20.96,20.98,20.93,20.96,26300.0,15.1656,15.1801,15.1439,15.1656,26300.0
2011-11-07 11:50:00,20.95,21.0,20.93,20.94,38500.0,15.1584,15.1946,15.1439,15.1512,38500.0
2011-11-07 11:55:00,20.95,20.97,20.91,20.95,69400.0,15.1584,15.1729,15.1295,15.1584,69400.0
2011-11-07 12:00:00,20.93,20.99,20.93,20.98,47100.0,15.1439,15.1873,15.1439,15.1801,47100.0
2011-11-07 12:05:00,20.99,21.02,20.98,21.0,39500.0,15.1873,15.2091,15.1801,15.1946,39500.0
2011-11-07 12:10:00,21.0,21.0,20.95,20.95,21800.0,15.1946,15.1946,15.1584,15.1584,21800.0
2011-11-07 12:15:00,20.95,20.95,20.87,20.87,72200.0,15.1584,15.1584,15.1005,15.1005,72200.0
2011-11-07 12:20:00,20.87,20.89,20.84,20.86,43300.0,15.1005,15.115,15.0788,15.0933,43300.0
2011-11-07 12:25:00,20.85,20.88,20.84,20.86,35900.0,15.0861,15.1078,15.0788,15.0933,35900.0
2011-11-07 12:30:00,20.87,20.87,20.82,20.85,44900.0,15.1005,15.1005,15.0643,15.0861,44900.0
2011-11-07 12:35:00,20.85,20.86,20.83,20.85,19700.0,15.0861,15.0933,15.0716,15.0861,19700.0
2011-11-07 12:40:00,20.85,20.88,20.84,20.88,45200.0,15.0861,15.1078,15.0788,15.1078,45200.0
2011-11-07 12:45:00,20.88,20.89,20.85,20.87,20400.0,15.1078,15.115,15.0861,15.1005,20400.0
2011-11-07 12:50:00,20.86,20.92,20.86,20.91,63800.0,15.0933,15.1367,15.0933,15.1295,63800.0
2011-11-07 12:55:00,20.91,20.93,20.91,20.91,34900.0,15.1295,15.1439,15.1295,15.1295,34900.0
2011-11-07 13:00:00,20.91,20.92,20.89,20.91,34400.0,15.1295,15.1367,15.115,15.1295,34400.0
2011-11-07 13:05:00,20.9,20.91,20.88,20.89,19500.0,15.1222,15.1295,15.1078,15.115,19500.0
2011-11-07 13:10:00,20.88,20.94,20.87,20.92,23000.0,15.1078,15.1512,15.1005,15.1367,23000.0
2011-11-07 13:15:00,20.92,20.93,20.89,20.92,13500.0,15.1367,15.1439,15.115,15.1367,13500.0
2011-11-07 13:20:00,20.92,20.93,20.9,20.9,18000.0,15.1367,15.1439,15.1222,15.1222,18000.0
2011-11-07 13:25:00,20.9,20.92,20.89,20.91,17600.0,15.1222,15.1367,15.115,15.1295,17600.0
2011-11-07 13:30:00,20.91,20.91,20.89,20.89,20100.0,15.1295,15.1295,15.115,15.115,20100.0
2011-11-07 13:35:00,20.88,20.9,20.87,20.87,53200.0,15.1078,15.1222,15.1005,15.1005,53200.0
2011-11-07 13:40:00,20.87,20.89,20.86,20.89,20300.0,15.1005,15.115,15.0933,15.115,20300.0
2011-11-07 13:45:00,20.88,20.89,20.85,20.87,15900.0,15.1078,15.115,15.0861,15.1005,15900.0
2011-11-07 13:50:00,20.87,20.88,20.85,20.86,31400.0,15.1005,15.1078,15.0861,15.0933,31400.0
2011-11-07 13:55:00,20.86,21.01,20.86,20.97,141400.0,15.0933,15.2018,15.0933,15.1729,141400.0
2011-11-07 14:00:00,20.98,21.04,20.94,21.02,100900.0,15.1801,15.2235,15.1512,15.2091,100900.0
2011-11-07 14:05:00,21.02,21.04,20.96,20.99,69000.0,15.2091,15.2235,15.1656,15.1873,69000.0
2011-11-07 14:10:00,20.99,21.07,20.99,21.01,57500.0,15.1873,15.2452,15.1873,15.2018,57500.0
2011-11-07 14:15:00,21.0,21.02,20.98,21.0,115600.0,15.1946,15.2091,15.1801,15.1946,115600.0
2011-11-07 14:20:00,21.0,21.08,20.99,21.05,180700.0,15.1946,15.2525,15.1873,15.2308,180700.0
2011-11-07 14:25:00,21.05,21.07,21.04,21.04,55800.0,15.2308,15.2452,15.2235,15.2235,55800.0
2011-11-07 14:30:00,21.05,21.07,21.02,21.04,56800.0,15.2308,15.2452,15.2091,15.2235,56800.0
2011-11-07 14:35:00,21.05,21.09,21.03,21.09,47400.0,15.2308,15.2597,15.2163,15.2597,47400.0
2011-11-07 14:40:00,21.08,21.09,21.04,21.07,58900.0,15.2525,15.2597,15.2235,15.2452,58900.0
2011-11-07 14:45:00,21.07,21.09,21.06,21.08,45700.0,15.2452,15.2597,15.238,15.2525,45700.0
2011-11-07 14:50:00,21.09,21.15,21.06,21.14,56300.0,15.2597,15.3031,15.238,15.2959,56300.0
2011-11-07 14:55:00,21.14,21.18,21.13,21.17,38800.0,15.2959,15.3248,15.2886,15.3176,38800.0
2011-11-07 15:00:00,21.18,21.19,21.15,21.17,43500.0,15.3248,15.3321,15.3031,15.3176,43500.0
2011-11-07 15:05:00,21.17,21.2,21.15,21.19,54700.0,15.3176,15.3393,15.3031,15.3321,54700.0
2011-11-07 15:10:00,21.19,21.23,21.19,21.22,96000.0,15.3321,15.361,15.3321,15.3538,96000.0
2011-11-07 15:15:00,21.21,21.22,21.13,21.14,62200.0,15.3465,15.3538,15.2886,15.2959,62200.0
2011-11-07 15:20:00,21.14,21.18,21.14,21.18,46400.0,15.2959,15.3248,15.2959,15.3248,46400.0
2011-11-07 15:25:00,21.18,21.19,21.11,21.12,72000.0,15.3248,15.3321,15.2742,15.2814,72000.0
2011-11-07 15:30:00,21.13,21.16,21.1,21.12,123900.0,15.2886,15.3104,15.2669,15.2814,123900.0
2011-11-07 15:35:00,21.12,21.22,21.11,21.2,100500.0,15.2814,15.3538,15.2742,15.3393,100500.0
2011-11-07 15:40:00,21.21,21.23,21.14,21.18,121300.0,15.3465,15.361,15.2959,15.3248,121300.0
2011-11-07 15:45:00,21.19,21.22,21.18,21.18,107300.0,15.3321,15.3538,15.3248,15.3248,107300.0
2011-11-07 15:50:00,21.19,21.28,21.17,21.23,233700.0,15.3321,15.3972,15.3176,15.361,233700.0
2011-11-07 15:55:00,21.24,21.27,21.21,21.25,329000.0,15.3682,15.3899,15.3465,15.3755,329000.0
2011-11-08 09:30:00,21.34,21.44,21.26,21.38,134500.0,15.4406,15.5129,15.3827,15.4695,134500.0
2011-11-08 09:35:00,21.38,21.46,21.36,21.46,85800.0,15.4695,15.5274,15.4551,15.5274,85800.0
2011-11-08 09:40:00,21.46,21.49,21.4,21.48,62000.0,15.5274,15.5491,15.484,15.5419,62000.0
2011-11-08 09:45:00,21.49,21.51,21.46,21.51,125600.0,15.5491,15.5636,15.5274,15.5636,125600.0
2011-11-08 09:50:00,21.51,21.55,21.5,21.52,57200.0,15.5636,15.5925,15.5564,15.5708,57200.0
2011-11-08 09:55:00,21.53,21.61,21.52,21.6,153500.0,15.5781,15.6359,15.5708,15.6287,153500.0
2011-11-08 10:00:00,21.61,21.64,21.57,21.64,179600.0,15.6359,15.6577,15.607,15.6577,179600.0
2011-11-08 10:05:00,21.64,21.68,21.6,21.62,168400.0,15.6577,15.6866,15.6287,15.6432,168400.0
2011-11-08 10:10:00,21.62,21.66,21.51,21.59,142500.0,15.6432,15.6721,15.5636,15.6215,142500.0
2011-11-08 10:15:00,21.58,21.64,21.54,21.63,97300.0,15.6142,15.6577,15.5853,15.6504,97300.0
2011-11-08 10:20:00,21.63,21.64,21.55,21.58,59700.0,15.6504,15.6577,15.5925,15.6142,59700.0
2011-11-08 10:25:00,21.58,21.58,21.44,21.51,102000.0,15.6142,15.6142,15.5129,15.5636,102000.0
2011-11-08 10:30:00,21.51,21.53,21.45,21.47,99800.0,15.5636,15.5781,15.5202,15.5347,99800.0
2011-11-08 10:35:00,21.47,21.56,21.45,21.55,78800.0,15.5347,15.5998,15.5202,15.5925,78800.0
2011-11-08 10:40:00,21.54,21.56,21.51,21.56,38900.0,15.5853,15.5998,15.5636,15.5998,38900.0
2011-11-08 10:45:00,21.57,21.59,21.51,21.52,59100.0,15.607,15.6215,15.5636,15.5708,59100.0
2011-11-08 10:50:00,21.51,21.53,21.43,21.5,62100.0,15.5636,15.5781,15.5057,15.5564,62100.0
2011-11-08 10:55:00,21.5,21.51,21.43,21.45,66800.0,15.5564,15.5636,15.5057,15.5202,66800.0
2011-11-08 11:00:00,21.45,21.5,21.4,21.45,69500.0,15.5202,15.5564,15.484,15.5202,69500.0
2011-11-08 11:05:00,21.45,21.46,21.35,21.38,54300.0,15.5202,15.5274,15.4478,15.4695,54300.0
2011-11-08 11:10:00,21.37,21.37,21.32,21.34,72000.0,15.4623,15.4623,15.4261,15.4406,72000.0
2011-11-08 11:15:00,21.35,21.37,21.3,21.33,50300.0,15.4478,15.4623,15.4116,15.4334,50300.0
2011-11-08 11:20:00,21.34,21.34,21.25,21.27,56200.0,15.4406,15.4406,15.3755,15.3899,56200.0
2011-11-08 11:25:00,21.27,21.31,21.24,21.29,49700.0,15.3899,15.4189,15.3682,15.4044,49700.0
2011-11-08 11:30:00,21.29,21.32,21.27,21.28,34700.0,15.4044,15.4261,15.3899,15.3972,34700.0
2011-11-08 11:35:00,21.29,21.3,21.23,21.26,43700.0,15.4044,15.4116,15.361,15.3827,43700.0
2011-11-08 11:40:00,21.25,21.33,21.23,21.28,106500.0,15.3755,15.4334,15.361,15.3972,106500.0
2011-11-08 11:45:00,21.3,21.32,21.27,21.31,55400.0,15.4116,15.4261,15.3899,15.4189,55400.0
2011-11-08 11:50:00,21.31,21.32,21.28,21.3,32200.0,15.4189,15.4261,15.3972,15.4116,32200.0
2011-11-08 11:55:00,21.29,21.31,21.24,21.25,46800.0,15.4044,15.4189,15.3682,15.3755,46800.0
2011-11-08 12:00:00,21.26,21.33,21.21,21.31,65700.0,15.3827,15.4334,15.3465,15.4189,65700.0
2011-11-08 12:05:00,21.31,21.35,21.3,21.34,27200.0,15.4189,15.4478,15.4116,15.4406,27200.0
2011-11-08 12:10:00,21.34,21.35,21.3,21.32,39100.0,15.4406,15.4478,15.4116,15.4261,39100.0
2011-11-08 12:15:00,21.32,21.35,21.29,21.35,28700.0,15.4261,15.4478,15.4044,15.4478,28700.0
2011-11-08 12:20:00,21.35,21.36,21.29,21.29,38800.0,15.4478,15.4551,15.4044,15.4044,38800.0
2011-11-08 12:25:00,21.3,21.32,21.29,21.29,17000.0,15.4116,15.4261,15.4044,15.4044,17000.0
2011-11-08 12:30:00,21.3,21.34,21.3,21.33,34000.0,15.4116,15.4406,15.4116,15.4334,34000.0
2011-11-08 12:35:00,21.32,21.34,21.3,21.32,44400.0,15.4261,15.4406,15.4116,15.4261,44400.0
2011-11-08 12:40:00,21.33,21.33,21.29,21.29,17700.0,15.4334,15.4334,15.4044,15.4044,17700.0
2011-11-08 12:45:00,21.31,21.32,21.26,21.28,50200.0,15.4189,15.4261,15.3827,15.3972,50200.0
2011-11-08 12:50:00,21.27,21.3,21.23,21.29,28400.0,15.3899,15.4116,15.361,15.4044,28400.0
2011-11-08 12:55:00,21.29,21.31,21.28,21.29,10100.0,15.4044,15.4189,15.3972,15.4044,10100.0
2011-11-08 13:00:00,21.29,21.33,21.28,21.31,38200.0,15.4044,15.4334,15.3972,15.4189,38200.0
2011-11-08 13:05:00,21.31,21.31,21.26,21.26,8900.0,15.4189,15.4189,15.3827,15.3827,8900.0
2011-11-08 13:10:00,21.26,21.27,21.23,21.25,51100.0,15.3827,15.3899,15.361,15.3755,51100.0
2011-11-08 13:15:00,21.25,21.31,21.24,21.3,78300.0,15.3755,15.4189,15.3682,15.4116,78300.0
2011-11-08 13:20:00,21.29,21.31,21.27,21.31,34300.0,15.4044,15.4189,15.3899,15.4189,34300.0
2011-11-08 13:25:00,21.32,21.35,21.31,21.33,74700.0,15.4261,15.4478,15.4189,15.4334,74700.0
2011-11-08 13:30:00,21.33,21.34,21.31,21.33,28300.0,15.4334,15.4406,15.4189,15.4334,28300.0
2011-11-08 13:35:00,21.33,21.38,21.32,21.37,49000.0,15.4334,15.4695,15.4261,15.4623,49000.0
2011-11-08 13:40:00,21.37,21.41,21.36,21.36,87200.0,15.4623,15.4912,15.4551,15.4551,87200.0
2011-11-08 13:45:00,21.35,21.49,21.34,21.46,138600.0,15.4478,15.5491,15.4406,15.5274,138600.0
2011-11-08 13:50:00,21.46,21.5,21.41,21.45,183000.0,15.5274,15.5564,15.4912,15.5202,183000.0
2011-11-08 13:55:00,21.44,21.51,21.44,21.48,179200.0,15.5129,15.5636,15.5129,15.5419,179200.0
2011-11-08 14:00:00,21.48,21.56,21.48,21.55,82000.0,15.5419,15.5998,15.5419,15.5925,82000.0
2011-11-08 14:05:00,21.56,21.58,21.48,21.52,109300.0,15.5998,15.6142,15.5419,15.5708,109300.0
2011-11-08 14:10:00,21.51,21.55,21.49,21.55,29000.0,15.5636,15.5925,15.5491,15.5925,29000.0
2011-11-08 14:15:00,21.55,21.56,21.49,21.49,33800.0,15.5925,15.5998,15.5491,15.5491,33800.0
2011-11-08 14:20:00,21.48,21.59,21.46,21.59,49400.0,15.5419,15.6215,15.5274,15.6215,49400.0
2011-11-08 14:25:00,21.6,21.67,21.55,21.66,82600.0,15.6287,15.6794,15.5925,15.6721,82600.0
2011-11-08 14:30:00,21.66,21.72,21.64,21.71,214200.0,15.6721,15.7155,15.6577,15.7083,214200.0
2011-11-08 14:35:00,21.71,21.76,21.7,21.75,88200.0,15.7083,15.7445,15.7011,15.7372,88200.0
2011-11-08 14:40:00,21.75,21.79,21.7,21.73,109600.0,15.7372,15.7662,15.7011,15.7228,109600.0
2011-11-08 14:45:00,21.73,21.77,21.71,21.73,70400.0,15.7228,15.7517,15.7083,15.7228,70400.0
2011-11-08 14:50:00,21.72,21.78,21.71,21.76,137800.0,15.7155,15.759,15.7083,15.7445,137800.0
2011-11-08 14:55:00,21.76,21.78,21.71,21.76,126100.0,15.7445,15.759,15.7083,15.7445,126100.0
2011-11-08 15:00:00,21.76,21.78,21.68,21.69,248200.0,15.7445,15.759,15.6866,15.6938,248200.0
2011-11-08 15:05:00,21.69,21.75,21.66,21.71,192200.0,15.6938,15.7372,15.6721,15.7083,192200.0
2011-11-08 15:10:00,21.71,21.78,21.71,21.76,306600.0,15.7083,15.759,15.7083,15.7445,306600.0
2011-11-08 15:15:00,21.77,21.79,21.73,21.73,303000.0,15.7517,15.7662,15.7228,15.7228,303000.0
2011-11-08 15:20:00,21.73,21.75,21.71,21.75,126100.0,15.7228,15.7372,15.7083,15.7372,126100.0
2011-11-08 15:25:00,21.75,21.81,21.73,21.81,117100.0,15.7372,15.7807,15.7228,15.7807,117100.0
2011-11-08 15:30:00,21.81,21.88,21.79,21.87,215000.0,15.7807,15.8313,15.7662,15.8241,215000.0
2011-11-08 15:35:00,21.88,21.91,21.82,21.91,246900.0,15.8313,15.853,15.7879,15.853,246900.0
2011-11-08 15:40:00,21.9,21.92,21.84,21.89,198000.0,15.8458,15.8603,15.8024,15.8385,198000.0
2011-11-08 15:45:00,21.89,21.94,21.84,21.92,244100.0,15.8385,15.8747,15.8024,15.8603,244100.0
2011-11-08 15:50:00,21.92,21.99,21.88,21.96,464200.0,15.8603,15.9109,15.8313,15.8892,464200.0
2011-11-08 15:55:00,21.97,21.97,21.9,21.91,648300.0,15.8964,15.8964,15.8458,15.853,648300.0
2011-11-09 09:30:00,21.23,21.29,21.04,21.14,154600.0,15.361,15.4044,15.2235,15.2959,154600.0
2011-11-09 09:35:00,21.15,21.19,21.06,21.08,138500.0,15.3031,15.3321,15.238,15.2525,138500.0
2011-11-09 09:40:00,21.07,21.07,20.97,21.0,214900.0,15.2452,15.2452,15.1729,15.1946,214900.0
2011-11-09 09:45:00,20.99,20.99,20.87,20.92,165100.0,15.1873,15.1873,15.1005,15.1367,165100.0
2011-11-09 09:50:00,20.91,20.91,20.75,20.76,243400.0,15.1295,15.1295,15.0137,15.0209,243400.0
2011-11-09 09:55:00,20.76,20.89,20.72,20.87,155200.0,15.0209,15.115,14.992,15.1005,155200.0
2011-11-09 10:00:00,20.86,20.97,20.85,20.93,110000.0,15.0933,15.1729,15.0861,15.1439,110000.0
2011-11-09 10:05:00,20.94,20.95,20.87,20.89,97400.0,15.1512,15.1584,15.1005,15.115,97400.0
2011-11-09 10:10:00,20.89,20.94,20.87,20.88,63500.0,15.115,15.1512,15.1005,15.1078,63500.0
2011-11-09 10:15:00,20.88,20.93,20.83,20.84,64000.0,15.1078,15.1439,15.0716,15.0788,64000.0
2011-11-09 10:20:00,20.83,20.87,20.79,20.85,111500.0,15.0716,15.1005,15.0426,15.0861,111500.0
2011-11-09 10:25:00,20.85,20.85,20.69,20.7,175500.0,15.0861,15.0861,14.9703,14.9775,175500.0
2011-11-09 10:30:00,20.7,20.74,20.68,20.72,217300.0,14.9775,15.0065,14.963,14.992,217300.0
2011-11-09 10:35:00,20.72,20.73,20.63,20.68,168200.0,14.992,14.9992,14.9269,14.963,168200.0
2011-11-09 10:40:00,20.68,20.75,20.67,20.75,59100.0,14.963,15.0137,14.9558,15.0137,59100.0
2011-11-09 10:45:00,20.75,20.91,20.73,20.9,127700.0,15.0137,15.1295,14.9992,15.1222,127700.0
2011-11-09 10:50:00,20.89,20.92,20.85,20.86,134300.0,15.115,15.1367,15.0861,15.0933,134300.0
2011-11-09 10:55:00,20.86,20.89,20.83,20.86,72600.0,15.0933,15.115,15.0716,15.0933,72600.0
2011-11-09 11:00:00,20.85,20.87,20.81,20.84,75300.0,15.0861,15.1005,15.0571,15.0788,75300.0
2011-11-09 11:05:00,20.83,20.9,20.82,20.87,76200.0,15.0716,15.1222,15.0643,15.1005,76200.0
2011-11-09 11:10:00,20.86,20.89,20.85,20.88,96200.0,15.0933,15.115,15.0861,15.1078,96200.0
2011-11-09 11:15:00,20.87,20.95,20.86,20.94,89300.0,15.1005,15.1584,15.0933,15.1512,89300.0
2011-11-09 11:20:00,20.94,20.96,20.91,20.92,74900.0,15.1512,15.1656,15.1295,15.1367,74900.0
2011-11-09 11:25:00,20.91,20.92,20.84,20.87,72000.0,15.1295,15.1367,15.0788,15.1005,72000.0
2011-11-09 11:30:00,20.86,20.87,20.82,20.85,34100.0,15.0933,15.1005,15.0643,15.0861,34100.0
2011-11-09 11:35:00,20.84,20.9,20.83,20.88,52100.0,15.0788,15.1222,15.0716,15.1078,52100.0
2011-11-09 11:40:00,20.87,20.89,20.85,20.87,49100.0,15.1005,15.115,15.0861,15.1005,49100.0
2011-11-09 11:45:00,20.86,20.93,20.83,20.91,94400.0,15.0933,15.1439,15.0716,15.1295,94400.0
2011-11-09 11:50:00,20.9,20.93,20.88,20.91,82100.0,15.1222,15.1439,15.1078,15.1295,82100.0
2011-11-09 11:55:00,20.91,20.91,20.82,20.82,65400.0,15.1295,15.1295,15.0643,15.0643,65400.0
2011-11-09 12:00:00,20.82,20.85,20.78,20.8,95900.0,15.0643,15.0861,15.0354,15.0499,95900.0
2011-11-09 12:05:00,20.79,20.82,20.79,20.8,53500.0,15.0426,15.0643,15.0426,15.0499,53500.0
2011-11-09 12:10:00,20.8,20.84,20.79,20.8,36400.0,15.0499,15.0788,15.0426,15.0499,36400.0
2011-11-09 12:15:00,20.81,20.82,20.78,20.79,32700.0,15.0571,15.0643,15.0354,15.0426,32700.0
2011-11-09 12:20:00,20.79,20.81,20.76,20.76,45400.0,15.0426,15.0571,15.0209,15.0209,45400.0
2011-11-09 12:25:00,20.76,20.78,20.72,20.75,125800.0,15.0209,15.0354,14.992,15.0137,125800.0
2011-11-09 12:30:00,20.74,20.75,20.7,20.72,42700.0,15.0065,15.0137,14.9775,14.992,42700.0
2011-11-09 12:35:00,20.72,20.76,20.71,20.73,56900.0,14.992,15.0209,14.9848,14.9992,56900.0
2011-11-09 12:40:00,20.73,20.76,20.71,20.74,62300.0,14.9992,15.0209,14.9848,15.0065,62300.0
2011-11-09 12:45:00,20.74,20.79,20.74,20.77,60700.0,15.0065,15.0426,15.0065,15.0282,60700.0
2011-11-09 12:50:00,20.77,20.79,20.74,20.77,72600.0,15.0282,15.0426,15.0065,15.0282,72600.0
2011-11-09 12:55:00,20.76,20.8,20.76,20.8,52200.0,15.0209,15.0499,15.0209,15.0499,52200.0
2011-11-09 13:00:00,20.8,20.8,20.75,20.75,54200.0,15.0499,15.0499,15.0137,15.0137,54200.0
2011-11-09 13:05:00,20.74,20.81,20.74,20.75,37200.0,15.0065,15.0571,15.0065,15.0137,37200.0
2011-11-09 13:10:00,20.75,20.76,20.73,20.74,51900.0,15.0137,15.0209,14.9992,15.0065,51900.0
2011-11-09 13:15:00,20.74,20.74,20.67,20.67,85000.0,15.0065,15.0065,14.9558,14.9558,85000.0
2011-11-09 13:20:00,20.67,20.7,20.66,20.67,32800.0,14.9558,14.9775,14.9486,14.9558,32800.0
2011-11-09 13:25:00,20.67,20.7,20.67,20.69,50300.0,14.9558,14.9775,14.9558,14.9703,50300.0
2011-11-09 13:30:00,20.69,20.71,20.66,20.66,96500.0,14.9703,14.9848,14.9486,14.9486,96500.0
2011-11-09 13:35:00,20.66,20.73,20.66,20.7,119200.0,14.9486,14.9992,14.9486,14.9775,119200.0
2011-11-09 13:40:00,20.7,20.73,20.67,20.71,86000.0,14.9775,14.9992,14.9558,14.9848,86000.0
2011-11-09 13:45:00,20.71,20.72,20.65,20.65,49000.0,14.9848,14.992,14.9413,14.9413,49000.0
2011-11-09 13:50:00,20.65,20.66,20.55,20.56,149200.0,14.9413,14.9486,14.869,14.8762,149200.0
2011-11-09 13:55:00,20.56,20.59,20.53,20.59,148500.0,14.8762,14.8979,14.8545,14.8979,148500.0
2011-11-09 14:00:00,20.58,20.58,20.5,20.5,129100.0,14.8907,14.8907,14.8328,14.8328,129100.0
2011-11-09 14:05:00,20.5,20.52,20.42,20.47,208200.0,14.8328,14.8473,14.7749,14.8111,208200.0
2011-11-09 14:10:00,20.46,20.56,20.43,20.52,171100.0,14.8039,14.8762,14.7822,14.8473,171100.0
2011-11-09 14:15:00,20.52,20.54,20.48,20.51,135400.0,14.8473,14.8617,14.8183,14.84,135400.0
2011-11-09 14:20:00,20.5,20.54,20.4,20.42,114800.0,14.8328,14.8617,14.7605,14.7749,114800.0
2011-11-09 14:25:00,20.42,20.5,20.35,20.49,192000.0,14.7749,14.8328,14.7243,14.8256,192000.0
2011-11-09 14:30:00,20.48,20.52,20.44,20.52,182900.0,14.8183,14.8473,14.7894,14.8473,182900.0
2011-11-09 14:35:00,20.51,20.56,20.5,20.51,120700.0,14.84,14.8762,14.8328,14.84,120700.0
2011-11-09 14:40:00,20.51,20.55,20.45,20.55,117400.0,14.84,14.869,14.7966,14.869,117400.0
2011-11-09 14:45:00,20.55,20.57,20.52,20.55,126700.0,14.869,14.8835,14.8473,14.869,126700.0
2011-11-09 14:50:00,20.55,20.58,20.52,20.55,120400.0,14.869,14.8907,14.8473,14.869,120400.0
2011-11-09 14:55:00,20.55,20.56,20.5,20.51,112500.0,14.869,14.8762,14.8328,14.84,112500.0
2011-11-09 15:00:00,20.51,20.54,20.47,20.48,124000.0,14.84,14.8617,14.8111,14.8183,124000.0
2011-11-09 15:05:00,20.48,20.56,20.47,20.53,146100.0,14.8183,14.8762,14.8111,14.8545,146100.0
2011-11-09 15:10:00,20.53,20.55,20.48,20.49,133300.0,14.8545,14.869,14.8183,14.8256,133300.0
2011-11-09 15:15:00,20.5,20.56,20.47,20.52,113800.0,14.8328,14.8762,14.8111,14.8473,113800.0
2011-11-09 15:20:00,20.52,20.6,20.52,20.53,225800.0,14.8473,14.9052,14.8473,14.8545,225800.0
2011-11-09 15:25:00,20.52,20.54,20.47,20.51,241600.0,14.8473,14.8617,14.8111,14.84,241600.0
2011-11-09 15:30:00,20.5,20.51,20.42,20.43,280300.0,14.8328,14.84,14.7749,14.7822,280300.0
2011-11-09 15:35:00,20.43,20.46,20.34,20.34,252900.0,14.7822,14.8039,14.717,14.717,252900.0
2011-11-09 15:40:00,20.33,20.38,20.25,20.27,307000.0,14.7098,14.746,14.6519,14.6664,307000.0
2011-11-09 15:45:00,20.27,20.41,20.27,20.3,555400.0,14.6664,14.7677,14.6664,14.6881,555400.0
2011-11-09 15:50:00,20.3,20.37,20.25,20.26,679700.0,14.6881,14.7387,14.6519,14.6592,679700.0
2011-11-09 15:55:00,20.26,20.39,20.24,20.32,1253800.0,14.6592,14.7532,14.6447,14.7026,1253800.0
2011-11-10 09:30:00,20.92,20.93,20.74,20.78,204300.0,15.1367,15.1439,15.0065,15.0354,204300.0
2011-11-10 09:35:00,20.79,20.82,20.71,20.72,95500.0,15.0426,15.0643,14.9848,14.992,95500.0
2011-11-10 09:40:00,20.72,20.74,20.66,20.68,139000.0,14.992,15.0065,14.9486,14.963,139000.0
2011-11-10 09:45:00,20.68,20.77,20.67,20.68,74400.0,14.963,15.0282,14.9558,14.963,74400.0
2011-11-10 09:50:00,20.69,20.7,20.62,20.63,40900.0,14.9703,14.9775,14.9196,14.9269,40900.0
2011-11-10 09:55:00,20.64,20.64,20.53,20.54,47200.0,14.9341,14.9341,14.8545,14.8617,47200.0
2011-11-10 10:00:00,20.55,20.59,20.51,20.58,123900.0,14.869,14.8979,14.84,14.8907,123900.0
2011-11-10 10:05:00,20.58,20.71,20.57,20.57,101600.0,14.8907,14.9848,14.8835,14.8835,101600.0
2011-11-10 10:10:00,20.58,20.6,20.5,20.5,78300.0,14.8907,14.9052,14.8328,14.8328,78300.0
2011-11-10 10:15:00,20.5,20.5,20.41,20.43,154100.0,14.8328,14.8328,14.7677,14.7822,154100.0
2011-11-10 10:20:00,20.42,20.48,20.41,20.46,193800.0,14.7749,14.8183,14.7677,14.8039,193800.0
2011-11-10 10:25:00,20.46,20.49,20.38,20.38,140400.0,14.8039,14.8256,14.746,14.746,140400.0
2011-11-10 10:30:00,20.38,20.38,20.28,20.31,139500.0,14.746,14.746,14.6736,14.6953,139500.0
2011-11-10 10:35:00,20.31,20.47,20.3,20.46,70600.0,14.6953,14.8111,14.6881,14.8039,70600.0
2011-11-10 10:40:00,20.46,20.5,20.41,20.42,75400.0,14.8039,14.8328,14.7677,14.7749,75400.0
2011-11-10 10:45:00,20.41,20.44,20.34,20.35,58900.0,14.7677,14.7894,14.717,14.7243,58900.0
2011-11-10 10:50:00,20.36,20.46,20.36,20.39,63600.0,14.7315,14.8039,14.7315,14.7532,63600.0
2011-11-10 10:55:00,20.4,20.44,20.36,20.38,42700.0,14.7605,14.7894,14.7315,14.746,42700.0
2011-11-10 11:00:00,20.38,20.47,20.35,20.46,94100.0,14.746,14.8111,14.7243,14.8039,94100.0
2011-11-10 11:05:00,20.45,20.46,20.41,20.44,63300.0,14.7966,14.8039,14.7677,14.7894,63300.0
2011-11-10 11:10:00,20.44,20.45,20.35,20.38,64800.0,14.7894,14.7966,14.7243,14.746,64800.0
2011-11-10 11:15:00,20.38,20.44,20.36,20.39,49100.0,14.746,14.7894,14.7315,14.7532,49100.0
2011-11-10 11:20:00,20.4,20.42,20.29,20.32,90000.0,14.7605,14.7749,14.6809,14.7026,90000.0
2011-11-10 11:25:00,20.32,20.35,20.3,20.3,44700.0,14.7026,14.7243,14.6881,14.6881,44700.0
2011-11-10 11:30:00,20.31,20.34,20.28,20.34,95400.0,14.6953,14.717,14.6736,14.717,95400.0
2011-11-10 11:35:00,20.34,20.37,20.31,20.36,132200.0,14.717,14.7387,14.6953,14.7315,132200.0
2011-11-10 11:40:00,20.35,20.5,20.35,20.5,67600.0,14.7243,14.8328,14.7243,14.8328,67600.0
2011-11-10 11:45:00,20.5,20.51,20.46,20.5,345700.0,14.8328,14.84,14.8039,14.8328,345700.0
2011-11-10 11:50:00,20.49,20.53,20.49,20.5,54100.0,14.8256,14.8545,14.8256,14.8328,54100.0
2011-11-10 11:55:00,20.51,20.53,20.46,20.51,35900.0,14.84,14.8545,14.8039,14.84,35900.0
2011-11-10 12:00:00,20.51,20.53,20.47,20.5,35900.0,14.84,14.8545,14.8111,14.8328,35900.0
2011-11-10 12:05:00,20.5,20.55,20.5,20.52,54700.0,14.8328,14.869,14.8328,14.8473,54700.0
2011-11-10 12:10:00,20.53,20.55,20.46,20.48,44900.0,14.8545,14.869,14.8039,14.8183,44900.0
2011-11-10 12:15:00,20.48,20.53,20.48,20.51,32600.0,14.8183,14.8545,14.8183,14.84,32600.0
2011-11-10 12:20:00,20.51,20.54,20.51,20.54,16800.0,14.84,14.8617,14.84,14.8617,16800.0
2011-11-10 12:25:00,20.54,20.55,20.49,20.5,39900.0,14.8617,14.869,14.8256,14.8328,39900.0
2011-11-10 12:30:00,20.5,20.51,20.44,20.45,21800.0,14.8328,14.84,14.7894,14.7966,21800.0
2011-11-10 12:35:00,20.44,20.46,20.33,20.35,126800.0,14.7894,14.8039,14.7098,14.7243,126800.0
2011-11-10 12:40:00,20.35,20.42,20.35,20.42,99500.0,14.7243,14.7749,14.7243,14.7749,99500.0
2011-11-10 12:45:00,20.41,20.48,20.41,20.48,24300.0,14.7677,14.8183,14.7677,14.8183,24300.0
2011-11-10 12:50:00,20.47,20.57,20.47,20.57,61300.0,14.8111,14.8835,14.8111,14.8835,61300.0
2011-11-10 12:55:00,20.57,20.6,20.57,20.59,32900.0,14.8835,14.9052,14.8835,14.8979,32900.0
2011-11-10 13:00:00,20.59,20.61,20.55,20.58,113000.0,14.8979,14.9124,14.869,14.8907,113000.0
2011-11-10 13:05:00,20.58,20.58,20.53,20.55,43800.0,14.8907,14.8907,14.8545,14.869,43800.0
2011-11-10 13:10:00,20.55,20.68,20.55,20.68,228600.0,14.869,14.963,14.869,14.963,228600.0
2011-11-10 13:15:00,20.68,20.72,20.63,20.66,128800.0,14.963,14.992,14.9269,14.9486,128800.0
2011-11-10 13:20:00,20.66,20.69,20.63,20.63,24800.0,14.9486,14.9703,14.9269,14.9269,24800.0
2011-11-10 13:25:00,20.64,20.64,20.55,20.59,66400.0,14.9341,14.9341,14.869,14.8979,66400.0
2011-11-10 13:30:00,20.6,20.64,20.58,20.6,53700.0,14.9052,14.9341,14.8907,14.9052,53700.0
2011-11-10 13:35:00,20.59,20.6,20.55,20.56,30000.0,14.8979,14.9052,14.869,14.8762,30000.0
2011-11-10 13:40:00,20.56,20.64,20.55,20.6,93500.0,14.8762,14.9341,14.869,14.9052,93500.0
2011-11-10 13:45:00,20.6,20.65,20.6,20.62,98500.0,14.9052,14.9413,14.9052,14.9196,98500.0
2011-11-10 13:50:00,20.62,20.67,20.61,20.66,63800.0,14.9196,14.9558,14.9124,14.9486,63800.0
2011-11-10 13:55:00,20.66,20.75,20.66,20.75,76000.0,14.9486,15.0137,14.9486,15.0137,76000.0
2011-11-10 14:00:00,20.74,20.75,20.62,20.62,103600.0,15.0065,15.0137,14.9196,14.9196,103600.0
2011-11-10 14:05:00,20.62,20.66,20.55,20.6,105200.0,14.9196,14.9486,14.869,14.9052,105200.0
2011-11-10 14:10:00,20.6,20.66,20.59,20.65,61500.0,14.9052,14.9486,14.8979,14.9413,61500.0
2011-11-10 14:15:00,20.66,20.75,20.65,20.7,93200.0,14.9486,15.0137,14.9413,14.9775,93200.0
2011-11-10 14:20:00,20.69,20.69,20.59,20.69,95500.0,14.9703,14.9703,14.8979,14.9703,95500.0
2011-11-10 14:25:00,20.69,20.69,20.6,20.62,101100.0,14.9703,14.9703,14.9052,14.9196,101100.0
2011-11-10 14:30:00,20.62,20.68,20.59,20.65,69300.0,14.9196,14.963,14.8979,14.9413,69300.0
2011-11-10 14:35:00,20.65,20.66,20.58,20.62,125300.0,14.9413,14.9486,14.8907,14.9196,125300.0
2011-11-10 14:40:00,20.61,20.7,20.59,20.66,189900.0,14.9124,14.9775,14.8979,14.9486,189900.0
2011-11-10 14:45:00,20.67,20.68,20.64,20.64,100900.0,14.9558,14.963,14.9341,14.9341,100900.0
2011-11-10 14:50:00,20.65,20.67,20.6,20.6,87700.0,14.9413,14.9558,14.9052,14.9052,87700.0
2011-11-10 14:55:00,20.61,20.65,20.54,20.55,150900.0,14.9124,14.9413,14.8617,14.869,150900.0
2011-11-10 15:00:00,20.55,20.6,20.54,20.6,132000.0,14.869,14.9052,14.8617,14.9052,132000.0
2011-11-10 15:05:00,20.61,20.65,20.58,20.58,99000.0,14.9124,14.9413,14.8907,14.8907,99000.0
2011-11-10 15:10:00,20.59,20.67,20.59,20.64,115800.0,14.8979,14.9558,14.8979,14.9341,115800.0
2011-11-10 15:15:00,20.65,20.67,20.6,20.62,138400.0,14.9413,14.9558,14.9052,14.9196,138400.0
2011-11-10 15:20:00,20.61,20.69,20.58,20.65,138900.0,14.9124,14.9703,14.8907,14.9413,138900.0
2011-11-10 15:25:00,20.66,20.77,20.64,20.73,206000.0,14.9486,15.0282,14.9341,14.9992,206000.0
2011-11-10 15:30:00,20.73,20.77,20.67,20.7,215300.0,14.9992,15.0282,14.9558,14.9775,215300.0
2011-11-10 15:35:00,20.69,20.73,20.64,20.7,180800.0,14.9703,14.9992,14.9341,14.9775,180800.0
2011-11-10 15:40:00,20.71,20.71,20.65,20.66,219100.0,14.9848,14.9848,14.9413,14.9486,219100.0
2011-11-10 15:45:00,20.67,20.74,20.66,20.67,294600.0,14.9558,15.0065,14.9486,14.9558,294600.0
2011-11-10 15:50:00,20.67,20.77,20.65,20.73,436600.0,14.9558,15.0282,14.9413,14.9992,436600.0
2011-11-10 15:55:00,20.73,20.74,20.66,20.71,448800.0,14.9992,15.0065,14.9486,14.9848,448800.0
2011-11-11 09:30:00,21.11,21.43,21.1,21.43,291400.0,15.2742,15.5057,15.2669,15.5057,291400.0
2011-11-11 09:35:00,21.42,21.49,21.37,21.46,309600.0,15.4985,15.5491,15.4623,15.5274,309600.0
2011-11-11 09:40:00,21.46,21.47,21.4,21.4,137200.0,15.5274,15.5347,15.484,15.484,137200.0
2011-11-11 09:45:00,21.41,21.55,21.39,21.51,235700.0,15.4912,15.5925,15.4768,15.5636,235700.0
2011-11-11 09:50:00,21.51,21.55,21.5,21.54,239700.0,15.5636,15.5925,15.5564,15.5853,239700.0
2011-11-11 09:55:00,21.54,21.67,21.54,21.66,297400.0,15.5853,15.6794,15.5853,15.6721,297400.0
2011-11-11 10:00:00,21.67,21.75,21.65,21.71,266600.0,15.6794,15.7372,15.6649,15.7083,266600.0
2011-11-11 10:05:00,21.71,21.74,21.65,21.65,401700.0,15.7083,15.73,15.6649,15.6649,401700.0
2011-11-11 10:10:00,21.66,21.72,21.65,21.67,177500.0,15.6721,15.7155,15.6649,15.6794,177500.0
2011-11-11 10:15:00,21.67,21.7,21.64,21.65,217900.0,15.6794,15.7011,15.6577,15.6649,217900.0
2011-11-11 10:20:00,21.65,21.73,21.65,21.73,111500.0,15.6649,15.7228,15.6649,15.7228,111500.0
2011-11-11 10:25:00,21.73,21.74,21.68,21.73,66900.0,15.7228,15.73,15.6866,15.7228,66900.0
2011-11-11 10:30:00,21.73,21.76,21.7,21.75,134100.0,15.7228,15.7445,15.7011,15.7372,134100.0
2011-11-11 10:35:00,21.75,21.79,21.7,21.73,118900.0,15.7372,15.7662,15.7011,15.7228,118900.0
2011-11-11 10:40:00,21.73,21.75,21.69,21.75,131400.0,15.7228,15.7372,15.6938,15.7372,131400.0
2011-11-11 10:45:00,21.75,21.77,21.7,21.74,121800.0,15.7372,15.7517,15.7011,15.73,121800.0
2011-11-11 10:50:00,21.75,21.8,21.71,21.8,118600.0,15.7372,15.7734,15.7083,15.7734,118600.0
2011-11-11 10:55:00,21.79,21.84,21.77,21.77,126200.0,15.7662,15.8024,15.7517,15.7517,126200.0
2011-11-11 11:00:00,21.77,21.8,21.74,21.76,121000.0,15.7517,15.7734,15.73,15.7445,121000.0
2011-11-11 11:05:00,21.76,21.77,21.72,21.74,77300.0,15.7445,15.7517,15.7155,15.73,77300.0
2011-11-11 11:10:00,21.74,21.77,21.73,21.75,107300.0,15.73,15.7517,15.7228,15.7372,107300.0
2011-11-11 11:15:00,21.74,21.76,21.72,21.73,165800.0,15.73,15.7445,15.7155,15.7228,165800.0
2011-11-11 11:20:00,21.74,21.75,21.68,21.69,325400.0,15.73,15.7372,15.6866,15.6938,325400.0
2011-11-11 11:25:00,21.69,21.73,21.68,21.7,95600.0,15.6938,15.7228,15.6866,15.7011,95600.0
2011-11-11 11:30:00,21.71,21.71,21.67,21.68,210700.0,15.7083,15.7083,15.6794,15.6866,210700.0
2011-11-11 11:35:00,21.67,21.69,21.64,21.65,215600.0,15.6794,15.6938,15.6577,15.6649,215600.0
2011-11-11 11:40:00,21.65,21.66,21.6,21.62,75700.0,15.6649,15.6721,15.6287,15.6432,75700.0
2011-11-11 11:45:00,21.62,21.66,21.6,21.66,157100.0,15.6432,15.6721,15.6287,15.6721,157100.0
2011-11-11 11:50:00,21.66,21.66,21.63,21.64,38700.0,15.6721,15.6721,15.6504,15.6577,38700.0
2011-11-11 11:55:00,21.64,21.66,21.62,21.64,54700.0,15.6577,15.6721,15.6432,15.6577,54700.0
2011-11-11 12:00:00,21.65,21.67,21.61,21.64,107200.0,15.6649,15.6794,15.6359,15.6577,107200.0
2011-11-11 12:05:00,21.64,21.7,21.64,21.67,75300.0,15.6577,15.7011,15.6577,15.6794,75300.0
2011-11-11 12:10:00,21.67,21.71,21.67,21.7,57200.0,15.6794,15.7083,15.6794,15.7011,57200.0
2011-11-11 12:15:00,21.69,21.69,21.62,21.65,73000.0,15.6938,15.6938,15.6432,15.6649,73000.0
2011-11-11 12:20:00,21.65,21.66,21.62,21.63,27700.0,15.6649,15.6721,15.6432,15.6504,27700.0
2011-11-11 12:25:00,21.63,21.63,21.59,21.61,75800.0,15.6504,15.6504,15.6215,15.6359,75800.0
2011-11-11 12:30:00,21.62,21.62,21.55,21.57,76800.0,15.6432,15.6432,15.5925,15.607,76800.0
2011-11-11 12:35:00,21.57,21.6,21.57,21.59,111500.0,15.607,15.6287,15.607,15.6215,111500.0
2011-11-11 12:40:00,21.6,21.61,21.56,21.6,71500.0,15.6287,15.6359,15.5998,15.6287,71500.0
2011-11-11 12:45:00,21.6,21.61,21.57,21.58,70300.0,15.6287,15.6359,15.607,15.6142,70300.0
2011-11-11 12:50:00,21.57,21.57,21.53,21.56,41100.0,15.607,15.607,15.5781,15.5998,41100.0
2011-11-11 12:55:00,21.57,21.59,21.55,21.59,22700.0,15.607,15.6215,15.5925,15.6215,22700.0
2011-11-11 13:00:00,21.6,21.63,21.59,21.62,60800.0,15.6287,15.6504,15.6215,15.6432,60800.0
2011-11-11 13:05:00,21.63,21.67,21.61,21.64,48200.0,15.6504,15.6794,15.6359,15.6577,48200.0
2011-11-11 13:10:00,21.64,21.65,21.61,21.62,39500.0,15.6577,15.6649,15.6359,15.6432,39500.0
2011-11-11 13:15:00,21.63,21.64,21.61,21.62,39200.0,15.6504,15.6577,15.6359,15.6432,39200.0
2011-11-11 13:20:00,21.62,21.64,21.58,21.58,157200.0,15.6432,15.6577,15.6142,15.6142,157200.0
2011-11-11 13:25:00,21.58,21.58,21.51,21.51,58000.0,15.6142,15.6142,15.5636,15.5636,58000.0
2011-11-11 13:30:00,21.52,21.54,21.51,21.52,33600.0,15.5708,15.5853,15.5636,15.5708,33600.0
2011-11-11 13:35:00,21.53,21.54,21.5,21.54,63000.0,15.5781,15.5853,15.5564,15.5853,63000.0
2011-11-11 13:40:00,21.54,21.56,21.5,21.52,95700.0,15.5853,15.5998,15.5564,15.5708,95700.0
2011-11-11 13:45:00,21.52,21.55,21.5,21.55,100000.0,15.5708,15.5925,15.5564,15.5925,100000.0
2011-11-11 13:50:00,21.54,21.57,21.51,21.51,97300.0,15.5853,15.607,15.5636,15.5636,97300.0
2011-11-11 13:55:00,21.51,21.54,21.51,21.51,121900.0,15.5636,15.5853,15.5636,15.5636,121900.0
2011-11-11 14:00:00,21.51,21.52,21.49,21.51,86400.0,15.5636,15.5708,15.5491,15.5636,86400.0
2011-11-11 14:05:00,21.51,21.55,21.51,21.55,55700.0,15.5636,15.5925,15.5636,15.5925,55700.0
2011-11-11 14:10:00,21.55,21.57,21.52,21.54,115000.0,15.5925,15.607,15.5708,15.5853,115000.0
2011-11-11 14:15:00,21.54,21.55,21.49,21.51,99400.0,15.5853,15.5925,15.5491,15.5636,99400.0
2011-11-11 14:20:00,21.51,21.51,21.45,21.48,69600.0,15.5636,15.5636,15.5202,15.5419,69600.0
2011-11-11 14:25:00,21.48,21.54,21.47,21.54,57600.0,15.5419,15.5853,15.5347,15.5853,57600.0
2011-11-11 14:30:00,21.54,21.58,21.54,21.57,118900.0,15.5853,15.6142,15.5853,15.607,118900.0
2011-11-11 14:35:00,21.57,21.59,21.55,21.55,49300.0,15.607,15.6215,15.5925,15.5925,49300.0
2011-11-11 14:40:00,21.55,21.56,21.51,21.52,89500.0,15.5925,15.5998,15.5636,15.5708,89500.0
2011-11-11 14:45:00,21.52,21.53,21.5,21.5,73800.0,15.5708,15.5781,15.5564,15.5564,73800.0
2011-11-11 14:50:00,21.5,21.53,21.48,21.52,58700.0,15.5564,15.5781,15.5419,15.5708,58700.0
2011-11-11 14:55:00,21.53,21.53,21.46,21.51,84900.0,15.5781,15.5781,15.5274,15.5636,84900.0
2011-11-11 15:00:00,21.51,21.52,21.47,21.51,74500.0,15.5636,15.5708,15.5347,15.5636,74500.0
2011-11-11 15:05:00,21.51,21.51,21.45,21.5,97900.0,15.5636,15.5636,15.5202,15.5564,97900.0
2011-11-11 15:10:00,21.5,21.5,21.45,21.46,100300.0,15.5564,15.5564,15.5202,15.5274,100300.0
2011-11-11 15:15:00,21.47,21.5,21.45,21.5,64500.0,15.5347,15.5564,15.5202,15.5564,64500.0
2011-11-11 15:20:00,21.48,21.5,21.46,21.46,113000.0,15.5419,15.5564,15.5274,15.5274,113000.0
2011-11-11 15:25:00,21.46,21.53,21.45,21.53,111800.0,15.5274,15.5781,15.5202,15.5781,111800.0
2011-11-11 15:30:00,21.53,21.53,21.48,21.51,78600.0,15.5781,15.5781,15.5419,15.5636,78600.0
2011-11-11 15:35:00,21.51,21.51,21.46,21.48,127400.0,15.5636,15.5636,15.5274,15.5419,127400.0
2011-11-11 15:40:00,21.47,21.49,21.44,21.46,171700.0,15.5347,15.5491,15.5129,15.5274,171700.0
2011-11-11 15:45:00,21.46,21.54,21.44,21.54,307100.0,15.5274,15.5853,15.5129,15.5853,307100.0
2011-11-11 15:50:00,21.53,21.54,21.48,21.49,583000.0,15.5781,15.5853,15.5419,15.5491,583000.0
2011-11-11 15:55:00,21.49,21.51,21.48,21.5,686600.0,15.5491,15.5636,15.5419,15.5564,686600.0
2011-11-14 09:30:00,21.32,21.36,21.25,21.3,70400.0,15.4261,15.4551,15.3755,15.4116,70400.0
2011-11-14 09:35:00,21.29,21.36,21.26,21.35,63100.0,15.4044,15.4551,15.3827,15.4478,63100.0
2011-11-14 09:40:00,21.35,21.36,21.2,21.21,83600.0,15.4478,15.4551,15.3393,15.3465,83600.0
2011-11-14 09:45:00,21.2,21.21,21.09,21.09,164800.0,15.3393,15.3465,15.2597,15.2597,164800.0
2011-11-14 09:50:00,21.1,21.1,20.97,21.0,200800.0,15.2669,15.2669,15.1729,15.1946,200800.0
2011-11-14 09:55:00,21.0,21.06,20.98,21.03,168500.0,15.1946,15.238,15.1801,15.2163,168500.0
2011-11-14 10:00:00,21.04,21.14,20.99,21.08,145700.0,15.2235,15.2959,15.1873,15.2525,145700.0
2011-11-14 10:05:00,21.08,21.08,21.02,21.07,192400.0,15.2525,15.2525,15.2091,15.2452,192400.0
2011-11-14 10:10:00,21.06,21.11,21.06,21.07,133800.0,15.238,15.2742,15.238,15.2452,133800.0
2011-11-14 10:15:00,21.07,21.07,20.98,21.0,85800.0,15.2452,15.2452,15.1801,15.1946,85800.0
2011-11-14 10:20:00,21.0,21.01,20.97,20.99,184500.0,15.1946,15.2018,15.1729,15.1873,184500.0
2011-11-14 10:25:00,20.99,21.05,20.98,21.05,81500.0,15.1873,15.2308,15.1801,15.2308,81500.0
2011-11-14 10:30:00,21.05,21.05,21.0,21.03,138100.0,15.2308,15.2308,15.1946,15.2163,138100.0
2011-11-14 10:35:00,21.03,21.07,21.0,21.07,96500.0,15.2163,15.2452,15.1946,15.2452,96500.0
2011-11-14 10:40:00,21.06,21.06,21.02,21.05,117500.0,15.238,15.238,15.2091,15.2308,117500.0
2011-11-14 10:45:00,21.05,21.05,21.0,21.03,83200.0,15.2308,15.2308,15.1946,15.2163,83200.0
2011-11-14 10:50:00,21.02,21.04,21.0,21.03,55600.0,15.2091,15.2235,15.1946,15.2163,55600.0
2011-11-14 10:55:00,21.04,21.06,21.02,21.04,52500.0,15.2235,15.238,15.2091,15.2235,52500.0
2011-11-14 11:00:00,21.04,21.05,21.0,21.04,220200.0,15.2235,15.2308,15.1946,15.2235,220200.0
2011-11-14 11:05:00,21.04,21.09,21.04,21.08,68800.0,15.2235,15.2597,15.2235,15.2525,68800.0
2011-11-14 11:10:00,21.08,21.08,21.02,21.03,135300.0,15.2525,15.2525,15.2091,15.2163,135300.0
2011-11-14 11:15:00,21.03,21.05,21.02,21.04,40600.0,15.2163,15.2308,15.2091,15.2235,40600.0
2011-11-14 11:20:00,21.04,21.09,21.01,21.08,44800.0,15.2235,15.2597,15.2018,15.2525,44800.0
2011-11-14 11:25:00,21.08,21.1,21.03,21.03,59400.0,15.2525,15.2669,15.2163,15.2163,59400.0
2011-11-14 11:30:00,21.03,21.08,21.02,21.06,59200.0,15.2163,15.2525,15.2091,15.238,59200.0
2011-11-14 11:35:00,21.05,21.07,21.04,21.05,77300.0,15.2308,15.2452,15.2235,15.2308,77300.0
2011-11-14 11:40:00,21.05,21.07,21.04,21.05,127100.0,15.2308,15.2452,15.2235,15.2308,127100.0
2011-11-14 11:45:00,21.05,21.06,21.01,21.02,64800.0,15.2308,15.238,15.2018,15.2091,64800.0
2011-11-14 11:50:00,21.02,21.05,20.97,21.0,103800.0,15.2091,15.2308,15.1729,15.1946,103800.0
2011-11-14 11:55:00,21.0,21.01,20.97,21.0,71700.0,15.1946,15.2018,15.1729,15.1946,71700.0
2011-11-14 12:00:00,20.99,21.01,20.96,20.99,128700.0,15.1873,15.2018,15.1656,15.1873,128700.0
2011-11-14 12:05:00,21.0,21.05,20.99,21.05,197300.0,15.1946,15.2308,15.1873,15.2308,197300.0
2011-11-14 12:10:00,21.05,21.05,20.99,21.0,193700.0,15.2308,15.2308,15.1873,15.1946,193700.0
2011-11-14 12:15:00,21.0,21.04,20.98,20.99,144600.0,15.1946,15.2235,15.1801,15.1873,144600.0
2011-11-14 12:20:00,20.99,21.02,20.98,21.01,91800.0,15.1873,15.2091,15.1801,15.2018,91800.0
2011-11-14 12:25:00,21.0,21.02,20.98,21.0,95400.0,15.1946,15.2091,15.1801,15.1946,95400.0
2011-11-14 12:30:00,21.0,21.03,20.96,20.98,169400.0,15.1946,15.2163,15.1656,15.1801,169400.0
2011-11-14 12:35:00,20.98,21.01,20.95,21.0,51200.0,15.1801,15.2018,15.1584,15.1946,51200.0
2011-11-14 12:40:00,21.0,21.03,20.99,21.01,121100.0,15.1946,15.2163,15.1873,15.2018,121100.0
2011-11-14 12:45:00,21.01,21.03,20.98,21.02,200300.0,15.2018,15.2163,15.1801,15.2091,200300.0
2011-11-14 12:50:00,21.01,21.06,21.0,21.05,158600.0,15.2018,15.238,15.1946,15.2308,158600.0
2011-11-14 12:55:00,21.06,21.11,21.05,21.05,165500.0,15.238,15.2742,15.2308,15.2308,165500.0
2011-11-14 13:00:00,21.04,21.04,20.98,21.0,100400.0,15.2235,15.2235,15.1801,15.1946,100400.0
2011-11-14 13:05:00,21.01,21.01,20.96,20.96,25800.0,15.2018,15.2018,15.1656,15.1656,25800.0
2011-11-14 13:10:00,20.96,20.98,20.94,20.98,19000.0,15.1656,15.1801,15.1512,15.1801,19000.0
2011-11-14 13:15:00,20.97,20.97,20.93,20.95,45400.0,15.1729,15.1729,15.1439,15.1584,45400.0
2011-11-14 13:20:00,20.95,20.95,20.92,20.95,20900.0,15.1584,15.1584,15.1367,15.1584,20900.0
2011-11-14 13:25:00,20.95,20.95,20.93,20.94,45100.0,15.1584,15.1584,15.1439,15.1512,45100.0
2011-11-14 13:30:00,20.94,20.99,20.94,20.97,93200.0,15.1512,15.1873,15.1512,15.1729,93200.0
2011-11-14 13:35:00,20.97,20.97,20.85,20.87,368000.0,15.1729,15.1729,15.0861,15.1005,368000.0
2011-11-14 13:40:00,20.88,20.88,20.8,20.8,287800.0,15.1078,15.1078,15.0499,15.0499,287800.0
2011-11-14 13:45:00,20.8,20.81,20.7,20.72,276200.0,15.0499,15.0571,14.9775,14.992,276200.0
2011-11-14 13:50:00,20.72,20.81,20.71,20.78,119400.0,14.992,15.0571,14.9848,15.0354,119400.0
2011-11-14 13:55:00,20.79,20.8,20.74,20.75,68000.0,15.0426,15.0499,15.0065,15.0137,68000.0
2011-11-14 14:00:00,20.75,20.79,20.73,20.77,117800.0,15.0137,15.0426,14.9992,15.0282,117800.0
2011-11-14 14:05:00,20.77,20.83,20.77,20.8,154700.0,15.0282,15.0716,15.0282,15.0499,154700.0
2011-11-14 14:10:00,20.8,20.85,20.8,20.83,119900.0,15.0499,15.0861,15.0499,15.0716,119900.0
2011-11-14 14:15:00,20.83,20.84,20.73,20.73,212100.0,15.0716,15.0788,14.9992,14.9992,212100.0
2011-11-14 14:20:00,20.74,20.75,20.63,20.64,199400.0,15.0065,15.0137,14.9269,14.9341,199400.0
2011-11-14 14:25:00,20.64,20.65,20.51,20.57,370500.0,14.9341,14.9413,14.84,14.8835,370500.0
2011-11-14 14:30:00,20.57,20.64,20.56,20.58,237100.0,14.8835,14.9341,14.8762,14.8907,237100.0
2011-11-14 14:35:00,20.57,20.6,20.45,20.45,236000.0,14.8835,14.9052,14.7966,14.7966,236000.0
2011-11-14 14:40:00,20.46,20.49,20.38,20.38,187700.0,14.8039,14.8256,14.746,14.746,187700.0
2011-11-14 14:45:00,20.38,20.43,20.38,20.41,238000.0,14.746,14.7822,14.746,14.7677,238000.0
2011-11-14 14:50:00,20.41,20.45,20.4,20.42,247300.0,14.7677,14.7966,14.7605,14.7749,247300.0
2011-11-14 14:55:00,20.42,20.43,20.36,20.4,228700.0,14.7749,14.7822,14.7315,14.7605,228700.0
2011-11-14 15:00:00,20.41,20.51,20.4,20.49,186300.0,14.7677,14.84,14.7605,14.8256,186300.0
2011-11-14 15:05:00,20.49,20.52,20.45,20.47,298300.0,14.8256,14.8473,14.7966,14.8111,298300.0
2011-11-14 15:10:00,20.47,20.51,20.44,20.44,159700.0,14.8111,14.84,14.7894,14.7894,159700.0
2011-11-14 15:15:00,20.45,20.47,20.43,20.44,130300.0,14.7966,14.8111,14.7822,14.7894,130300.0
2011-11-14 15:20:00,20.44,20.47,20.44,20.46,136200.0,14.7894,14.8111,14.7894,14.8039,136200.0
2011-11-14 15:25:00,20.46,20.53,20.45,20.52,164400.0,14.8039,14.8545,14.7966,14.8473,164400.0
2011-11-14 15:30:00,20.51,20.57,20.51,20.57,164900.0,14.84,14.8835,14.84,14.8835,164900.0
2011-11-14 15:35:00,20.57,20.57,20.5,20.53,302900.0,14.8835,14.8835,14.8328,14.8545,302900.0
2011-11-14 15:40:00,20.53,20.62,20.53,20.6,222700.0,14.8545,14.9196,14.8545,14.9052,222700.0
2011-11-14 15:45:00,20.6,20.64,20.55,20.61,253200.0,14.9052,14.9341,14.869,14.9124,253200.0
2011-11-14 15:50:00,20.6,20.61,20.55,20.59,470400.0,14.9052,14.9124,14.869,14.8979,470400.0
2011-11-14 15:55:00,20.6,20.6,20.53,20.57,746100.0,14.9052,14.9052,14.8545,14.8835,746100.0
2011-11-15 09:30:00,20.37,20.48,20.37,20.47,118500.0,14.7387,14.8183,14.7387,14.8111,118500.0
2011-11-15 09:35:00,20.47,20.66,20.4,20.62,154800.0,14.8111,14.9486,14.7605,14.9196,154800.0
2011-11-15 09:40:00,20.62,20.64,20.51,20.52,127700.0,14.9196,14.9341,14.84,14.8473,127700.0
2011-11-15 09:45:00,20.52,20.63,20.51,20.55,97200.0,14.8473,14.9269,14.84,14.869,97200.0
2011-11-15 09:50:00,20.55,20.6,20.55,20.59,90100.0,14.869,14.9052,14.869,14.8979,90100.0
2011-11-15 09:55:00,20.59,20.64,20.53,20.53,106700.0,14.8979,14.9341,14.8545,14.8545,106700.0
2011-11-15 10:00:00,20.53,20.54,20.44,20.45,144700.0,14.8545,14.8617,14.7894,14.7966,144700.0
2011-11-15 10:05:00,20.44,20.47,20.43,20.46,106900.0,14.7894,14.8111,14.7822,14.8039,106900.0
2011-11-15 10:10:00,20.46,20.47,20.38,20.39,340300.0,14.8039,14.8111,14.746,14.7532,340300.0
2011-11-15 10:15:00,20.39,20.42,20.37,20.39,140200.0,14.7532,14.7749,14.7387,14.7532,140200.0
2011-11-15 10:20:00,20.39,20.44,20.35,20.39,160200.0,14.7532,14.7894,14.7243,14.7532,160200.0
2011-11-15 10:25:00,20.39,20.43,20.37,20.43,127300.0,14.7532,14.7822,14.7387,14.7822,127300.0
2011-11-15 10:30:00,20.43,20.51,20.39,20.48,131800.0,14.7822,14.84,14.7532,14.8183,131800.0
2011-11-15 10:35:00,20.48,20.5,20.38,20.38,137500.0,14.8183,14.8328,14.746,14.746,137500.0
2011-11-15 10:40:00,20.39,20.41,20.35,20.39,149800.0,14.7532,14.7677,14.7243,14.7532,149800.0
2011-11-15 10:45:00,20.39,20.47,20.38,20.39,127700.0,14.7532,14.8111,14.746,14.7532,127700.0
2011-11-15 10:50:00,20.39,20.4,20.35,20.37,132800.0,14.7532,14.7605,14.7243,14.7387,132800.0
2011-11-15 10:55:00,20.37,20.38,20.35,20.35,111100.0,14.7387,14.746,14.7243,14.7243,111100.0
2011-11-15 11:00:00,20.35,20.37,20.34,20.35,94400.0,14.7243,14.7387,14.717,14.7243,94400.0
2011-11-15 11:05:00,20.36,20.38,20.33,20.35,127600.0,14.7315,14.746,14.7098,14.7243,127600.0
2011-11-15 11:10:00,20.36,20.4,20.35,20.39,97900.0,14.7315,14.7605,14.7243,14.7532,97900.0
2011-11-15 11:15:00,20.39,20.39,20.28,20.3,146300.0,14.7532,14.7532,14.6736,14.6881,146300.0
2011-11-15 11:20:00,20.3,20.3,20.28,20.29,85500.0,14.6881,14.6881,14.6736,14.6809,85500.0
2011-11-15 11:25:00,20.28,20.33,20.28,20.31,63300.0,14.6736,14.7098,14.6736,14.6953,63300.0
2011-11-15 11:30:00,20.31,20.32,20.25,20.25,133500.0,14.6953,14.7026,14.6519,14.6519,133500.0
2011-11-15 11:35:00,20.25,20.27,20.24,20.24,76800.0,14.6519,14.6664,14.6447,14.6447,76800.0
2011-11-15 11:40:00,20.24,20.32,20.24,20.31,111300.0,14.6447,14.7026,14.6447,14.6953,111300.0
2011-11-15 11:45:00,20.31,20.33,20.27,20.31,118400.0,14.6953,14.7098,14.6664,14.6953,118400.0
2011-11-15 11:50:00,20.32,20.35,20.29,20.34,101000.0,14.7026,14.7243,14.6809,14.717,101000.0
2011-11-15 11:55:00,20.34,20.42,20.33,20.4,130100.0,14.717,14.7749,14.7098,14.7605,130100.0
2011-11-15 12:00:00,20.39,20.43,20.39,20.43,60900.0,14.7532,14.7822,14.7532,14.7822,60900.0
2011-11-15 12:05:00,20.43,20.48,20.37,20.38,117200.0,14.7822,14.8183,14.7387,14.746,117200.0
2011-11-15 12:10:00,20.37,20.37,20.2,20.21,1263800.0,14.7387,14.7387,14.6157,14.623,1263800.0
2011-11-15 12:15:00,20.22,20.26,20.19,20.25,254300.0,14.6302,14.6592,14.6085,14.6519,254300.0
2011-11-15 12:20:00,20.25,20.32,20.23,20.32,215000.0,14.6519,14.7026,14.6374,14.7026,215000.0
2011-11-15 12:25:00,20.32,20.36,20.31,20.35,134700.0,14.7026,14.7315,14.6953,14.7243,134700.0
2011-11-15 12:30:00,20.35,20.45,20.34,20.43,110300.0,14.7243,14.7966,14.717,14.7822,110300.0
2011-11-15 12:35:00,20.43,20.48,20.37,20.39,121400.0,14.7822,14.8183,14.7387,14.7532,121400.0
2011-11-15 12:40:00,20.39,20.43,20.38,20.4,56700.0,14.7532,14.7822,14.746,14.7605,56700.0
2011-11-15 12:45:00,20.4,20.41,20.38,20.38,67300.0,14.7605,14.7677,14.746,14.746,67300.0
2011-11-15 12:50:00,20.38,20.39,20.36,20.38,45400.0,14.746,14.7532,14.7315,14.746,45400.0
2011-11-15 12:55:00,20.37,20.44,20.37,20.43,56600.0,14.7387,14.7894,14.7387,14.7822,56600.0
2011-11-15 13:00:00,20.43,20.52,20.43,20.52,84500.0,14.7822,14.8473,14.7822,14.8473,84500.0
2011-11-15 13:05:00,20.52,20.52,20.43,20.47,100500.0,14.8473,14.8473,14.7822,14.8111,100500.0
2011-11-15 13:10:00,20.48,20.49,20.44,20.44,65700.0,14.8183,14.8256,14.7894,14.7894,65700.0
2011-11-15 13:15:00,20.44,20.5,20.44,20.47,85200.0,14.7894,14.8328,14.7894,14.8111,85200.0
2011-11-15 13:20:00,20.46,20.49,20.43,20.44,54600.0,14.8039,14.8256,14.7822,14.7894,54600.0
2011-11-15 13:25:00,20.45,20.52,20.44,20.5,83600.0,14.7966,14.8473,14.7894,14.8328,83600.0
2011-11-15 13:30:00,20.5,20.56,20.5,20.51,175300.0,14.8328,14.8762,14.8328,14.84,175300.0
2011-11-15 13:35:00,20.52,20.58,20.49,20.55,112100.0,14.8473,14.8907,14.8256,14.869,112100.0
2011-11-15 13:40:00,20.55,20.66,20.54,20.63,181700.0,14.869,14.9486,14.8617,14.9269,181700.0
2011-11-15 13:45:00,20.63,20.64,20.55,20.56,73100.0,14.9269,14.9341,14.869,14.8762,73100.0
2011-11-15 13:50:00,20.57,20.61,20.55,20.56,52600.0,14.8835,14.9124,14.869,14.8762,52600.0
2011-11-15 13:55:00,20.55,20.57,20.54,20.55,71000.0,14.869,14.8835,14.8617,14.869,71000.0
2011-11-15 14:00:00,20.54,20.58,20.54,20.54,66200.0,14.8617,14.8907,14.8617,14.8617,66200.0
2011-11-15 14:05:00,20.55,20.57,20.54,20.55,49700.0,14.869,14.8835,14.8617,14.869,49700.0
2011-11-15 14:10:00,20.55,20.65,20.55,20.64,194300.0,14.869,14.9413,14.869,14.9341,194300.0
2011-11-15 14:15:00,20.65,20.65,20.55,20.55,98100.0,14.9413,14.9413,14.869,14.869,98100.0
2011-11-15 14:20:00,20.56,20.57,20.52,20.56,163400.0,14.8762,14.8835,14.8473,14.8762,163400.0
2011-11-15 14:25:00,20.56,20.56,20.51,20.53,157600.0,14.8762,14.8762,14.84,14.8545,157600.0
2011-11-15 14:30:00,20.53,20.56,20.5,20.52,106700.0,14.8545,14.8762,14.8328,14.8473,106700.0
2011-11-15 14:35:00,20.52,20.52,20.46,20.48,77400.0,14.8473,14.8473,14.8039,14.8183,77400.0
2011-11-15 14:40:00,20.48,20.5,20.47,20.47,76800.0,14.8183,14.8328,14.8111,14.8111,76800.0
2011-11-15 14:45:00,20.47,20.5,20.46,20.48,69400.0,14.8111,14.8328,14.8039,14.8183,69400.0
2011-11-15 14:50:00,20.48,20.56,20.48,20.54,89000.0,14.8183,14.8762,14.8183,14.8617,89000.0
2011-11-15 14:55:00,20.54,20.55,20.5,20.5,89400.0,14.8617,14.869,14.8328,14.8328,89400.0
2011-11-15 15:00:00,20.5,20.58,20.5,20.58,111600.0,14.8328,14.8907,14.8328,14.8907,111600.0
2011-11-15 15:05:00,20.58,20.6,20.55,20.55,77600.0,14.8907,14.9052,14.869,14.869,77600.0
2011-11-15 15:10:00,20.55,20.56,20.52,20.53,142500.0,14.869,14.8762,14.8473,14.8545,142500.0
2011-11-15 15:15:00,20.53,20.54,20.46,20.46,133900.0,14.8545,14.8617,14.8039,14.8039,133900.0
2011-11-15 15:20:00,20.46,20.51,20.46,20.5,115000.0,14.8039,14.84,14.8039,14.8328,115000.0
2011-11-15 15:25:00,20.5,20.57,20.49,20.56,120400.0,14.8328,14.8835,14.8256,14.8762,120400.0
2011-11-15 15:30:00,20.55,20.56,20.47,20.47,138200.0,14.869,14.8762,14.8111,14.8111,138200.0
2011-11-15 15:35:00,20.47,20.55,20.46,20.5,199900.0,14.8111,14.869,14.8039,14.8328,199900.0
2011-11-15 15:40:00,20.51,20.53,20.46,20.49,248600.0,14.84,14.8545,14.8039,14.8256,248600.0
2011-11-15 15:45:00,20.48,20.49,20.44,20.46,233800.0,14.8183,14.8256,14.7894,14.8039,233800.0
2011-11-15 15:50:00,20.47,20.47,20.38,20.38,289400.0,14.8111,14.8111,14.746,14.746,289400.0
2011-11-15 15:55:00,20.38,20.46,20.38,20.4,691900.0,14.746,14.8039,14.746,14.7605,691900.0
2011-11-16 09:30:00,20.06,20.14,20.01,20.09,211800.0,14.5144,14.5723,14.4783,14.5362,211800.0
2011-11-16 09:35:00,20.1,20.11,20.05,20.07,270100.0,14.5434,14.5506,14.5072,14.5217,270100.0
2011-11-16 09:40:00,20.08,20.13,20.04,20.06,112100.0,14.5289,14.5651,14.5,14.5144,112100.0
2011-11-16 09:45:00,20.07,20.14,20.06,20.1,140600.0,14.5217,14.5723,14.5144,14.5434,140600.0
2011-11-16 09:50:00,20.1,20.17,20.09,20.16,97600.0,14.5434,14.594,14.5362,14.5868,97600.0
2011-11-16 09:55:00,20.17,20.18,20.08,20.11,103900.0,14.594,14.6013,14.5289,14.5506,103900.0
2011-11-16 10:00:00,20.1,20.15,20.09,20.12,102900.0,14.5434,14.5796,14.5362,14.5579,102900.0
2011-11-16 10:05:00,20.13,20.17,20.11,20.17,131700.0,14.5651,14.594,14.5506,14.594,131700.0
2011-11-16 10:10:00,20.16,20.21,20.15,20.18,179800.0,14.5868,14.623,14.5796,14.6013,179800.0
2011-11-16 10:15:00,20.19,20.2,20.15,20.16,131300.0,14.6085,14.6157,14.5796,14.5868,131300.0
2011-11-16 10:20:00,20.16,20.18,20.09,20.11,132900.0,14.5868,14.6013,14.5362,14.5506,132900.0
2011-11-16 10:25:00,20.11,20.13,20.06,20.07,452300.0,14.5506,14.5651,14.5144,14.5217,452300.0
2011-11-16 10:30:00,20.07,20.07,20.03,20.04,333100.0,14.5217,14.5217,14.4927,14.5,333100.0
2011-11-16 10:35:00,20.04,20.07,20.02,20.05,235300.0,14.5,14.5217,14.4855,14.5072,235300.0
2011-11-16 10:40:00,20.04,20.05,19.97,20.0,368900.0,14.5,14.5072,14.4493,14.471,368900.0
2011-11-16 10:45:00,20.0,20.08,20.0,20.05,135800.0,14.471,14.5289,14.471,14.5072,135800.0
2011-11-16 10:50:00,20.05,20.1,20.04,20.07,231700.0,14.5072,14.5434,14.5,14.5217,231700.0
2011-11-16 10:55:00,20.08,20.11,20.06,20.06,176300.0,14.5289,14.5506,14.5144,14.5144,176300.0
2011-11-16 11:00:00,20.06,20.14,20.05,20.1,227500.0,14.5144,14.5723,14.5072,14.5434,227500.0
2011-11-16 11:05:00,20.09,20.16,20.09,20.13,138600.0,14.5362,14.5868,14.5362,14.5651,138600.0
2011-11-16 11:10:00,20.13,20.13,20.05,20.09,139200.0,14.5651,14.5651,14.5072,14.5362,139200.0
2011-11-16 11:15:00,20.09,20.11,20.07,20.1,82200.0,14.5362,14.5506,14.5217,14.5434,82200.0
2011-11-16 11:20:00,20.1,20.13,20.1,20.13,108800.0,14.5434,14.5651,14.5434,14.5651,108800.0
2011-11-16 11:25:00,20.13,20.16,20.1,20.1,124700.0,14.5651,14.5868,14.5434,14.5434,124700.0
2011-11-16 11:30:00,20.11,20.16,20.11,20.15,90200.0,14.5506,14.5868,14.5506,14.5796,90200.0
2011-11-16 11:35:00,20.15,20.16,20.09,20.11,101000.0,14.5796,14.5868,14.5362,14.5506,101000.0
2011-11-16 11:40:00,20.11,20.11,20.09,20.11,84900.0,14.5506,14.5506,14.5362,14.5506,84900.0
2011-11-16 11:45:00,20.11,20.11,20.08,20.1,199600.0,14.5506,14.5506,14.5289,14.5434,199600.0
2011-11-16 11:50:00,20.11,20.13,20.09,20.13,118800.0,14.5506,14.5651,14.5362,14.5651,118800.0
2011-11-16 11:55:00,20.13,20.13,20.1,20.12,80100.0,14.5651,14.5651,14.5434,14.5579,80100.0
2011-11-16 12:00:00,20.11,20.14,20.11,20.14,63800.0,14.5506,14.5723,14.5506,14.5723,63800.0
2011-11-16 12:05:00,20.14,20.14,20.13,20.13,89700.0,14.5723,14.5723,14.5651,14.5651,89700.0
2011-11-16 12:10:00,20.13,20.13,20.09,20.1,72800.0,14.5651,14.5651,14.5362,14.5434,72800.0
2011-11-16 12:15:00,20.11,20.11,20.09,20.09,45700.0,14.5506,14.5506,14.5362,14.5362,45700.0
2011-11-16 12:20:00,20.1,20.11,20.09,20.1,54000.0,14.5434,14.5506,14.5362,14.5434,54000.0
2011-11-16 12:25:00,20.1,20.11,20.08,20.11,54400.0,14.5434,14.5506,14.5289,14.5506,54400.0
2011-11-16 12:30:00,20.11,20.11,20.09,20.1,31500.0,14.5506,14.5506,14.5362,14.5434,31500.0
2011-11-16 12:35:00,20.1,20.15,20.09,20.13,61600.0,14.5434,14.5796,14.5362,14.5651,61600.0
2011-11-16 12:40:00,20.13,20.14,20.09,20.1,38200.0,14.5651,14.5723,14.5362,14.5434,38200.0
2011-11-16 12:45:00,20.1,20.11,20.06,20.08,85300.0,14.5434,14.5506,14.5144,14.5289,85300.0
2011-11-16 12:50:00,20.09,20.09,20.03,20.05,101300.0,14.5362,14.5362,14.4927,14.5072,101300.0
2011-11-16 12:55:00,20.06,20.09,20.05,20.09,27800.0,14.5144,14.5362,14.5072,14.5362,27800.0
2011-11-16 13:00:00,20.09,20.13,20.09,20.12,74300.0,14.5362,14.5651,14.5362,14.5579,74300.0
2011-11-16 13:05:00,20.13,20.13,20.1,20.1,78500.0,14.5651,14.5651,14.5434,14.5434,78500.0
2011-11-16 13:10:00,20.1,20.13,20.1,20.12,54600.0,14.5434,14.5651,14.5434,14.5579,54600.0
2011-11-16 13:15:00,20.12,20.17,20.12,20.17,103300.0,14.5579,14.594,14.5579,14.594,103300.0
2011-11-16 13:20:00,20.18,20.23,20.18,20.2,73400.0,14.6013,14.6374,14.6013,14.6157,73400.0
2011-11-16 13:25:00,20.21,20.25,20.2,20.23,511900.0,14.623,14.6519,14.6157,14.6374,511900.0
2011-11-16 13:30:00,20.23,20.24,20.17,20.17,100900.0,14.6374,14.6447,14.594,14.594,100900.0
2011-11-16 13:35:00,20.17,20.21,20.17,20.19,73300.0,14.594,14.623,14.594,14.6085,73300.0
2011-11-16 13:40:00,20.19,20.21,20.18,20.21,173200.0,14.6085,14.623,14.6013,14.623,173200.0
2011-11-16 13:45:00,20.2,20.24,20.19,20.23,148100.0,14.6157,14.6447,14.6085,14.6374,148100.0
2011-11-16 13:50:00,20.23,20.25,20.17,20.18,44100.0,14.6374,14.6519,14.594,14.6013,44100.0
2011-11-16 13:55:00,20.18,20.19,20.14,20.14,56100.0,14.6013,14.6085,14.5723,14.5723,56100.0
2011-11-16 14:00:00,20.15,20.17,20.14,20.17,71400.0,14.5796,14.594,14.5723,14.594,71400.0
2011-11-16 14:05:00,20.17,20.17,20.13,20.13,64500.0,14.594,14.594,14.5651,14.5651,64500.0
2011-11-16 14:10:00,20.14,20.15,20.09,20.1,145800.0,14.5723,14.5796,14.5362,14.5434,145800.0
2011-11-16 14:15:00,20.1,20.11,20.06,20.09,70300.0,14.5434,14.5506,14.5144,14.5362,70300.0
2011-11-16 14:20:00,20.1,20.15,20.09,20.14,87800.0,14.5434,14.5796,14.5362,14.5723,87800.0
2011-11-16 14:25:00,20.13,20.15,20.11,20.12,118800.0,14.5651,14.5796,14.5506,14.5579,118800.0
2011-11-16 14:30:00,20.11,20.13,20.11,20.12,182600.0,14.5506,14.5651,14.5506,14.5579,182600.0
2011-11-16 14:35:00,20.12,20.16,20.11,20.15,252300.0,14.5579,14.5868,14.5506,14.5796,252300.0
2011-11-16 14:40:00,20.16,20.16,20.11,20.15,262200.0,14.5868,14.5868,14.5506,14.5796,262200.0
2011-11-16 14:45:00,20.14,20.15,20.07,20.09,83900.0,14.5723,14.5796,14.5217,14.5362,83900.0
2011-11-16 14:50:00,20.09,20.09,20.04,20.07,75600.0,14.5362,14.5362,14.5,14.5217,75600.0
2011-11-16 14:55:00,20.07,20.12,20.07,20.12,114200.0,14.5217,14.5579,14.5217,14.5579,114200.0
2011-11-16 15:00:00,20.12,20.12,20.09,20.09,133200.0,14.5579,14.5579,14.5362,14.5362,133200.0
2011-11-16 15:05:00,20.1,20.12,20.08,20.08,104000.0,14.5434,14.5579,14.5289,14.5289,104000.0
2011-11-16 15:10:00,20.08,20.1,19.99,19.99,169400.0,14.5289,14.5434,14.4638,14.4638,169400.0
2011-11-16 15:15:00,20.0,20.0,19.93,19.96,169100.0,14.471,14.471,14.4204,14.4421,169100.0
2011-11-16 15:20:00,19.95,19.96,19.89,19.95,116600.0,14.4349,14.4421,14.3914,14.4349,116600.0
2011-11-16 15:25:00,19.95,19.95,19.86,19.86,230500.0,14.4349,14.4349,14.3697,14.3697,230500.0
2011-11-16 15:30:00,19.87,19.89,19.74,19.76,408500.0,14.377,14.3914,14.2829,14.2974,408500.0
2011-11-16 15:35:00,19.77,19.78,19.71,19.76,284600.0,14.3046,14.3119,14.2612,14.2974,284600.0
2011-11-16 15:40:00,19.76,19.77,19.7,19.73,332200.0,14.2974,14.3046,14.254,14.2757,332200.0
2011-11-16 15:45:00,19.73,19.79,19.73,19.75,459900.0,14.2757,14.3191,14.2757,14.2901,459900.0
2011-11-16 15:50:00,19.74,19.75,19.63,19.66,492400.0,14.2829,14.2901,14.2033,14.225,492400.0
2011-11-16 15:55:00,19.66,19.72,19.61,19.66,1039800.0,14.225,14.2684,14.1888,14.225,1039800.0
2011-11-17 09:30:00,19.45,19.61,19.39,19.46,229400.0,14.0731,14.1888,14.0297,14.0803,229400.0
2011-11-17 09:35:00,19.45,19.49,19.39,19.43,168900.0,14.0731,14.102,14.0297,14.0586,168900.0
2011-11-17 09:40:00,19.43,19.48,19.4,19.42,193100.0,14.0586,14.0948,14.0369,14.0514,193100.0
2011-11-17 09:45:00,19.42,19.44,19.29,19.36,244500.0,14.0514,14.0658,13.9573,14.008,244500.0
2011-11-17 09:50:00,19.35,19.37,19.33,19.37,161900.0,14.0007,14.0152,13.9863,14.0152,161900.0
2011-11-17 09:55:00,19.36,19.4,19.34,19.34,207800.0,14.008,14.0369,13.9935,13.9935,207800.0
2011-11-17 10:00:00,19.34,19.42,19.28,19.4,187300.0,13.9935,14.0514,13.9501,14.0369,187300.0
2011-11-17 10:05:00,19.4,19.48,19.36,19.48,243800.0,14.0369,14.0948,14.008,14.0948,243800.0
2011-11-17 10:10:00,19.48,19.49,19.4,19.41,177800.0,14.0948,14.102,14.0369,14.0441,177800.0
2011-11-17 10:15:00,19.42,19.45,19.34,19.36,273200.0,14.0514,14.0731,13.9935,14.008,273200.0
2011-11-17 10:20:00,19.36,19.4,19.29,19.32,167000.0,14.008,14.0369,13.9573,13.979,167000.0
2011-11-17 10:25:00,19.32,19.39,19.3,19.39,120000.0,13.979,14.0297,13.9645,14.0297,120000.0
2011-11-17 10:30:00,19.39,19.45,19.33,19.44,281500.0,14.0297,14.0731,13.9863,14.0658,281500.0
2011-11-17 10:35:00,19.45,19.48,19.44,19.48,160900.0,14.0731,14.0948,14.0658,14.0948,160900.0
2011-11-17 10:40:00,19.48,19.48,19.4,19.4,102000.0,14.0948,14.0948,14.0369,14.0369,102000.0
2011-11-17 10:45:00,19.4,19.46,19.4,19.41,94200.0,14.0369,14.0803,14.0369,14.0441,94200.0
2011-11-17 10:50:00,19.41,19.48,19.4,19.45,81300.0,14.0441,14.0948,14.0369,14.0731,81300.0
2011-11-17 10:55:00,19.45,19.47,19.4,19.4,196000.0,14.0731,14.0875,14.0369,14.0369,196000.0
2011-11-17 11:00:00,19.4,19.45,19.4,19.41,159100.0,14.0369,14.0731,14.0369,14.0441,159100.0
2011-11-17 11:05:00,19.41,19.44,19.38,19.42,202200.0,14.0441,14.0658,14.0224,14.0514,202200.0
2011-11-17 11:10:00,19.41,19.46,19.38,19.39,155600.0,14.0441,14.0803,14.0224,14.0297,155600.0
2011-11-17 11:15:00,19.39,19.4,19.35,19.35,223000.0,14.0297,14.0369,14.0007,14.0007,223000.0
2011-11-17 11:20:00,19.34,19.35,19.22,19.25,195200.0,13.9935,14.0007,13.9067,13.9284,195200.0
2011-11-17 11:25:00,19.24,19.29,19.23,19.26,102800.0,13.9211,13.9573,13.9139,13.9356,102800.0
2011-11-17 11:30:00,19.26,19.31,19.26,19.3,100600.0,13.9356,13.9718,13.9356,13.9645,100600.0
2011-11-17 11:35:00,19.31,19.31,19.29,19.31,69700.0,13.9718,13.9718,13.9573,13.9718,69700.0
2011-11-17 11:40:00,19.3,19.36,19.3,19.36,65300.0,13.9645,14.008,13.9645,14.008,65300.0
2011-11-17 11:45:00,19.36,19.37,19.29,19.29,120900.0,14.008,14.0152,13.9573,13.9573,120900.0
2011-11-17 11:50:00,19.29,19.3,19.26,19.26,41700.0,13.9573,13.9645,13.9356,13.9356,41700.0
2011-11-17 11:55:00,19.26,19.26,19.21,19.23,124600.0,13.9356,13.9356,13.8994,13.9139,124600.0
2011-11-17 12:00:00,19.23,19.26,19.22,19.23,78900.0,13.9139,13.9356,13.9067,13.9139,78900.0
2011-11-17 12:05:00,19.23,19.25,19.2,19.25,77300.0,13.9139,13.9284,13.8922,13.9284,77300.0
2011-11-17 12:10:00,19.25,19.25,19.21,19.23,97600.0,13.9284,13.9284,13.8994,13.9139,97600.0
2011-11-17 12:15:00,19.23,19.29,19.23,19.28,59000.0,13.9139,13.9573,13.9139,13.9501,59000.0
2011-11-17 12:20:00,19.28,19.31,19.26,19.29,66200.0,13.9501,13.9718,13.9356,13.9573,66200.0
2011-11-17 12:25:00,19.29,19.3,19.22,19.22,62000.0,13.9573,13.9645,13.9067,13.9067,62000.0
2011-11-17 12:30:00,19.22,19.23,19.11,19.12,162700.0,13.9067,13.9139,13.8271,13.8343,162700.0
2011-11-17 12:35:00,19.12,19.18,19.02,19.07,217300.0,13.8343,13.8777,13.762,13.7981,217300.0
2011-11-17 12:40:00,19.07,19.09,18.99,19.09,138300.0,13.7981,13.8126,13.7402,13.8126,138300.0
2011-11-17 12:45:00,19.09,19.1,19.03,19.03,98300.0,13.8126,13.8198,13.7692,13.7692,98300.0
2011-11-17 12:50:00,19.04,19.12,19.04,19.07,98800.0,13.7764,13.8343,13.7764,13.7981,98800.0
2011-11-17 12:55:00,19.07,19.08,19.02,19.06,128600.0,13.7981,13.8054,13.762,13.7909,128600.0
2011-11-17 13:00:00,19.06,19.07,18.97,18.99,81500.0,13.7909,13.7981,13.7258,13.7402,81500.0
2011-11-17 13:05:00,19.0,19.03,18.97,18.99,88200.0,13.7475,13.7692,13.7258,13.7402,88200.0
2011-11-17 13:10:00,19.0,19.05,18.98,19.04,80400.0,13.7475,13.7837,13.733,13.7764,80400.0
2011-11-17 13:15:00,19.04,19.08,19.02,19.07,84200.0,13.7764,13.8054,13.762,13.7981,84200.0
2011-11-17 13:20:00,19.06,19.1,19.04,19.07,40300.0,13.7909,13.8198,13.7764,13.7981,40300.0
2011-11-17 13:25:00,19.07,19.08,19.0,19.03,71000.0,13.7981,13.8054,13.7475,13.7692,71000.0
2011-11-17 13:30:00,19.02,19.06,19.0,19.01,100200.0,13.762,13.7909,13.7475,13.7547,100200.0
2011-11-17 13:35:00,19.02,19.06,19.01,19.03,51800.0,13.762,13.7909,13.7547,13.7692,51800.0
2011-11-17 13:40:00,19.03,19.07,18.99,19.03,125200.0,13.7692,13.7981,13.7402,13.7692,125200.0
2011-11-17 13:45:00,19.03,19.04,19.0,19.0,52000.0,13.7692,13.7764,13.7475,13.7475,52000.0
2011-11-17 13:50:00,19.0,19.0,18.91,18.95,104500.0,13.7475,13.7475,13.6824,13.7113,104500.0
2011-11-17 13:55:00,18.95,19.05,18.95,19.03,150000.0,13.7113,13.7837,13.7113,13.7692,150000.0
2011-11-17 14:00:00,19.03,19.04,19.0,19.02,214900.0,13.7692,13.7764,13.7475,13.762,214900.0
2011-11-17 14:05:00,19.02,19.05,19.01,19.03,118400.0,13.762,13.7837,13.7547,13.7692,118400.0
2011-11-17 14:10:00,19.01,19.03,18.99,19.0,166700.0,13.7547,13.7692,13.7402,13.7475,166700.0
2011-11-17 14:15:00,18.99,19.0,18.96,18.98,102400.0,13.7402,13.7475,13.7185,13.733,102400.0
2011-11-17 14:20:00,18.98,19.0,18.91,18.91,131300.0,13.733,13.7475,13.6824,13.6824,131300.0
2011-11-17 14:25:00,18.91,18.94,18.86,18.93,118300.0,13.6824,13.7041,13.6462,13.6968,118300.0
2011-11-17 14:30:00,18.93,18.96,18.9,18.91,144600.0,13.6968,13.7185,13.6751,13.6824,144600.0
2011-11-17 14:35:00,18.91,18.94,18.84,18.85,104700.0,13.6824,13.7041,13.6317,13.6389,104700.0
2011-11-17 14:40:00,18.85,18.92,18.85,18.91,75500.0,13.6389,13.6896,13.6389,13.6824,75500.0
2011-11-17 14:45:00,18.91,18.96,18.91,18.94,195200.0,13.6824,13.7185,13.6824,13.7041,195200.0
2011-11-17 14:50:00,18.93,18.95,18.91,18.91,96400.0,13.6968,13.7113,13.6824,13.6824,96400.0
2011-11-17 14:55:00,18.91,18.92,18.88,18.89,83400.0,13.6824,13.6896,13.6607,13.6679,83400.0
2011-11-17 15:00:00,18.89,18.94,18.86,18.92,180200.0,13.6679,13.7041,13.6462,13.6896,180200.0
2011-11-17 15:05:00,18.91,18.93,18.88,18.88,200500.0,13.6824,13.6968,13.6607,13.6607,200500.0
2011-11-17 15:10:00,18.88,18.89,18.82,18.83,220700.0,13.6607,13.6679,13.6172,13.6245,220700.0
2011-11-17 15:15:00,18.82,18.86,18.82,18.84,217500.0,13.6172,13.6462,13.6172,13.6317,217500.0
2011-11-17 15:20:00,18.85,18.91,18.81,18.88,227700.0,13.6389,13.6824,13.61,13.6607,227700.0
2011-11-17 15:25:00,18.89,18.92,18.88,18.89,167300.0,13.6679,13.6896,13.6607,13.6679,167300.0
2011-11-17 15:30:00,18.89,18.92,18.86,18.9,234900.0,13.6679,13.6896,13.6462,13.6751,234900.0
2011-11-17 15:35:00,18.9,18.92,18.85,18.85,252700.0,13.6751,13.6896,13.6389,13.6389,252700.0
2011-11-17 15:40:00,18.85,18.85,18.8,18.8,525400.0,13.6389,13.6389,13.6028,13.6028,525400.0
2011-11-17 15:45:00,18.8,18.9,18.79,18.88,380500.0,13.6028,13.6751,13.5955,13.6607,380500.0
2011-11-17 15:50:00,18.87,18.9,18.83,18.88,445400.0,13.6534,13.6751,13.6245,13.6607,445400.0
2011-11-17 15:55:00,18.88,18.95,18.84,18.94,847700.0,13.6607,13.7113,13.6317,13.7041,847700.0
2011-11-18 09:30:00,19.04,19.11,19.0,19.06,853400.0,13.7764,13.8271,13.7475,13.7909,853400.0
2011-11-18 09:35:00,19.07,19.07,18.88,18.9,148900.0,13.7981,13.7981,13.6607,13.6751,148900.0
2011-11-18 09:40:00,18.89,18.99,18.86,18.91,92900.0,13.6679,13.7402,13.6462,13.6824,92900.0
2011-11-18 09:45:00,18.91,18.97,18.9,18.94,119800.0,13.6824,13.7258,13.6751,13.7041,119800.0
2011-11-18 09:50:00,18.94,19.0,18.94,18.98,101700.0,13.7041,13.7475,13.7041,13.733,101700.0
2011-11-18 09:55:00,18.97,19.0,18.93,18.98,80500.0,13.7258,13.7475,13.6968,13.733,80500.0
2011-11-18 10:00:00,18.99,19.0,18.92,18.95,92100.0,13.7402,13.7475,13.6896,13.7113,92100.0
2011-11-18 10:05:00,18.95,18.98,18.94,18.95,191100.0,13.7113,13.733,13.7041,13.7113,191100.0
2011-11-18 10:10:00,18.95,19.01,18.94,19.0,231000.0,13.7113,13.7547,13.7041,13.7475,231000.0
2011-11-18 10:15:00,19.01,19.01,18.93,18.97,164700.0,13.7547,13.7547,13.6968,13.7258,164700.0
2011-11-18 10:20:00,18.97,19.0,18.94,18.98,78500.0,13.7258,13.7475,13.7041,13.733,78500.0
2011-11-18 10:25:00,18.98,18.98,18.94,18.95,145200.0,13.733,13.733,13.7041,13.7113,145200.0
2011-11-18 10:30:00,18.95,19.0,18.95,19.0,304600.0,13.7113,13.7475,13.7113,13.7475,304600.0
2011-11-18 10:35:00,19.0,19.03,18.97,18.99,222300.0,13.7475,13.7692,13.7258,13.7402,222300.0
2011-11-18 10:40:00,18.99,19.0,18.95,18.96,139100.0,13.7402,13.7475,13.7113,13.7185,139100.0
2011-11-18 10:45:00,18.97,19.04,18.96,19.03,108500.0,13.7258,13.7764,13.7185,13.7692,108500.0
2011-11-18 10:50:00,19.03,19.08,19.02,19.07,201600.0,13.7692,13.8054,13.762,13.7981,201600.0
2011-11-18 10:55:00,19.08,19.11,19.08,19.09,370900.0,13.8054,13.8271,13.8054,13.8126,370900.0
2011-11-18 11:00:00,19.09,19.1,19.04,19.04,163600.0,13.8126,13.8198,13.7764,13.7764,163600.0
2011-11-18 11:05:00,19.05,19.06,18.98,18.98,96100.0,13.7837,13.7909,13.733,13.733,96100.0
2011-11-18 11:10:00,18.99,19.05,18.98,19.05,59500.0,13.7402,13.7837,13.733,13.7837,59500.0
2011-11-18 11:15:00,19.05,19.05,18.99,18.99,62700.0,13.7837,13.7837,13.7402,13.7402,62700.0
2011-11-18 11:20:00,19.0,19.02,18.96,18.98,101300.0,13.7475,13.762,13.7185,13.733,101300.0
2011-11-18 11:25:00,18.98,19.01,18.98,18.98,74500.0,13.733,13.7547,13.733,13.733,74500.0
2011-11-18 11:30:00,18.99,19.01,18.95,18.95,65200.0,13.7402,13.7547,13.7113,13.7113,65200.0
2011-11-18 11:35:00,18.96,18.98,18.94,18.96,54400.0,13.7185,13.733,13.7041,13.7185,54400.0
2011-11-18 11:40:00,18.97,19.02,18.97,18.99,83900.0,13.7258,13.762,13.7258,13.7402,83900.0
2011-11-18 11:45:00,18.99,19.0,18.93,18.95,58900.0,13.7402,13.7475,13.6968,13.7113,58900.0
2011-11-18 11:50:00,18.94,18.97,18.92,18.94,113400.0,13.7041,13.7258,13.6896,13.7041,113400.0
2011-11-18 11:55:00,18.94,18.94,18.9,18.91,64400.0,13.7041,13.7041,13.6751,13.6824,64400.0
2011-11-18 12:00:00,18.91,18.91,18.84,18.87,98900.0,13.6824,13.6824,13.6317,13.6534,98900.0
2011-11-18 12:05:00,18.86,18.88,18.81,18.87,65000.0,13.6462,13.6607,13.61,13.6534,65000.0
2011-11-18 12:10:00,18.88,18.89,18.86,18.87,50600.0,13.6607,13.6679,13.6462,13.6534,50600.0
2011-11-18 12:15:00,18.86,18.88,18.84,18.85,55500.0,13.6462,13.6607,13.6317,13.6389,55500.0
2011-11-18 12:20:00,18.85,18.87,18.83,18.84,72800.0,13.6389,13.6534,13.6245,13.6317,72800.0
2011-11-18 12:25:00,18.84,18.91,18.82,18.91,129100.0,13.6317,13.6824,13.6172,13.6824,129100.0
2011-11-18 12:30:00,18.91,18.93,18.89,18.9,66600.0,13.6824,13.6968,13.6679,13.6751,66600.0
2011-11-18 12:35:00,18.89,18.92,18.88,18.9,42300.0,13.6679,13.6896,13.6607,13.6751,42300.0
2011-11-18 12:40:00,18.9,18.97,18.89,18.96,154000.0,13.6751,13.7258,13.6679,13.7185,154000.0
2011-11-18 12:45:00,18.96,18.99,18.95,18.97,82000.0,13.7185,13.7402,13.7113,13.7258,82000.0
2011-11-18 12:50:00,18.98,18.99,18.96,18.97,90300.0,13.733,13.7402,13.7185,13.7258,90300.0
2011-11-18 12:55:00,18.97,18.98,18.94,18.94,71800.0,13.7258,13.733,13.7041,13.7041,71800.0
2011-11-18 13:00:00,18.94,18.97,18.94,18.96,95000.0,13.7041,13.7258,13.7041,13.7185,95000.0
2011-11-18 13:05:00,18.96,18.97,18.94,18.96,87000.0,13.7185,13.7258,13.7041,13.7185,87000.0
2011-11-18 13:10:00,18.95,18.96,18.94,18.95,63700.0,13.7113,13.7185,13.7041,13.7113,63700.0
2011-11-18 13:15:00,18.95,18.96,18.94,18.95,68100.0,13.7113,13.7185,13.7041,13.7113,68100.0
2011-11-18 13:20:00,18.95,18.95,18.92,18.93,53100.0,13.7113,13.7113,13.6896,13.6968,53100.0
2011-11-18 13:25:00,18.93,18.96,18.92,18.95,132800.0,13.6968,13.7185,13.6896,13.7113,132800.0
2011-11-18 13:30:00,18.95,19.0,18.93,18.99,118400.0,13.7113,13.7475,13.6968,13.7402,118400.0
2011-11-18 13:35:00,18.99,19.01,18.99,19.01,122500.0,13.7402,13.7547,13.7402,13.7547,122500.0
2011-11-18 13:40:00,19.0,19.04,19.0,19.02,55100.0,13.7475,13.7764,13.7475,13.762,55100.0
2011-11-18 13:45:00,19.02,19.03,18.99,19.01,38000.0,13.762,13.7692,13.7402,13.7547,38000.0
2011-11-18 13:50:00,19.02,19.05,19.01,19.01,68000.0,13.762,13.7837,13.7547,13.7547,68000.0
2011-11-18 13:55:00,19.01,19.02,18.96,18.96,63400.0,13.7547,13.762,13.7185,13.7185,63400.0
2011-11-18 14:00:00,18.96,18.97,18.9,18.92,74500.0,13.7185,13.7258,13.6751,13.6896,74500.0
2011-11-18 14:05:00,18.93,18.95,18.92,18.95,50200.0,13.6968,13.7113,13.6896,13.7113,50200.0
2011-11-18 14:10:00,18.94,19.0,18.94,18.98,267700.0,13.7041,13.7475,13.7041,13.733,267700.0
2011-11-18 14:15:00,18.98,19.0,18.92,18.93,184400.0,13.733,13.7475,13.6896,13.6968,184400.0
2011-11-18 14:20:00,18.94,18.96,18.91,18.91,77000.0,13.7041,13.7185,13.6824,13.6824,77000.0
2011-11-18 14:25:00,18.91,18.93,18.88,18.91,58700.0,13.6824,13.6968,13.6607,13.6824,58700.0
2011-11-18 14:30:00,18.92,18.96,18.92,18.93,91200.0,13.6896,13.7185,13.6896,13.6968,91200.0
2011-11-18 14:35:00,18.93,18.97,18.92,18.96,143300.0,13.6968,13.7258,13.6896,13.7185,143300.0
2011-11-18 14:40:00,18.96,18.99,18.93,18.99,57700.0,13.7185,13.7402,13.6968,13.7402,57700.0
2011-11-18 14:45:00,18.99,19.01,18.96,18.96,51300.0,13.7402,13.7547,13.7185,13.7185,51300.0
2011-11-18 14:50:00,18.96,18.97,18.94,18.96,50600.0,13.7185,13.7258,13.7041,13.7185,50600.0
2011-11-18 14:55:00,18.96,18.97,18.93,18.94,62400.0,13.7185,13.7258,13.6968,13.7041,62400.0
2011-11-18 15:00:00,18.94,18.95,18.9,18.9,70500.0,13.7041,13.7113,13.6751,13.6751,70500.0
2011-11-18 15:05:00,18.91,18.92,18.86,18.9,99800.0,13.6824,13.6896,13.6462,13.6751,99800.0
2011-11-18 15:10:00,18.9,18.91,18.88,18.88,104400.0,13.6751,13.6824,13.6607,13.6607,104400.0
2011-11-18 15:15:00,18.88,18.9,18.84,18.9,47800.0,13.6607,13.6751,13.6317,13.6751,47800.0
2011-11-18 15:20:00,18.9,18.9,18.86,18.88,101100.0,13.6751,13.6751,13.6462,13.6607,101100.0
2011-11-18 15:25:00,18.87,18.88,18.83,18.86,78200.0,13.6534,13.6607,13.6245,13.6462,78200.0
2011-11-18 15:30:00,18.86,18.89,18.81,18.88,123100.0,13.6462,13.6679,13.61,13.6607,123100.0
2011-11-18 15:35:00,18.88,18.93,18.88,18.91,138000.0,13.6607,13.6968,13.6607,13.6824,138000.0
2011-11-18 15:40:00,18.91,18.93,18.87,18.91,292700.0,13.6824,13.6968,13.6534,13.6824,292700.0
2011-11-18 15:45:00,18.9,18.97,18.9,18.95,273200.0,13.6751,13.7258,13.6751,13.7113,273200.0
2011-11-18 15:50:00,18.95,18.96,18.91,18.92,227100.0,13.7113,13.7185,13.6824,13.6896,227100.0
2011-11-18 15:55:00,18.93,18.93,18.88,18.92,415100.0,13.6968,13.6968,13.6607,13.6896,415100.0
2011-11-21 09:30:00,18.56,18.69,18.54,18.62,229300.0,13.4291,13.5232,13.4146,13.4725,229300.0
2011-11-21 09:35:00,18.62,18.68,18.52,18.54,376200.0,13.4725,13.5159,13.4002,13.4146,376200.0
2011-11-21 09:40:00,18.54,18.61,18.5,18.54,106200.0,13.4146,13.4653,13.3857,13.4146,106200.0
2011-11-21 09:45:00,18.54,18.57,18.5,18.51,35700.0,13.4146,13.4364,13.3857,13.3929,35700.0
2011-11-21 09:50:00,18.5,18.51,18.43,18.44,71600.0,13.3857,13.3929,13.3351,13.3423,71600.0
2011-11-21 09:55:00,18.44,18.48,18.43,18.43,66500.0,13.3423,13.3712,13.3351,13.3351,66500.0
2011-11-21 10:00:00,18.44,18.46,18.39,18.39,118200.0,13.3423,13.3568,13.3061,13.3061,118200.0
2011-11-21 10:05:00,18.39,18.4,18.34,18.4,237500.0,13.3061,13.3133,13.2699,13.3133,237500.0
2011-11-21 10:10:00,18.4,18.46,18.38,18.46,84300.0,13.3133,13.3568,13.2989,13.3568,84300.0
2011-11-21 10:15:00,18.46,18.46,18.4,18.42,91300.0,13.3568,13.3568,13.3133,13.3278,91300.0
2011-11-21 10:20:00,18.41,18.45,18.4,18.44,95200.0,13.3206,13.3495,13.3133,13.3423,95200.0
2011-11-21 10:25:00,18.44,18.47,18.42,18.43,74100.0,13.3423,13.364,13.3278,13.3351,74100.0
2011-11-21 10:30:00,18.43,18.46,18.4,18.43,125400.0,13.3351,13.3568,13.3133,13.3351,125400.0
2011-11-21 10:35:00,18.43,18.45,18.39,18.42,172700.0,13.3351,13.3495,13.3061,13.3278,172700.0
2011-11-21 10:40:00,18.42,18.46,18.41,18.46,96800.0,13.3278,13.3568,13.3206,13.3568,96800.0
2011-11-21 10:45:00,18.45,18.51,18.44,18.45,140700.0,13.3495,13.3929,13.3423,13.3495,140700.0
2011-11-21 10:50:00,18.46,18.47,18.33,18.36,147600.0,13.3568,13.364,13.2627,13.2844,147600.0
2011-11-21 10:55:00,18.35,18.37,18.32,18.32,108500.0,13.2772,13.2916,13.2555,13.2555,108500.0
2011-11-21 11:00:00,18.32,18.34,18.28,18.34,189200.0,13.2555,13.2699,13.2265,13.2699,189200.0
2011-11-21 11:05:00,18.33,18.36,18.31,18.34,345200.0,13.2627,13.2844,13.2482,13.2699,345200.0
2011-11-21 11:10:00,18.34,18.46,18.34,18.45,156200.0,13.2699,13.3568,13.2699,13.3495,156200.0
2011-11-21 11:15:00,18.45,18.53,18.45,18.53,158000.0,13.3495,13.4074,13.3495,13.4074,158000.0
2011-11-21 11:20:00,18.53,18.55,18.5,18.51,366600.0,13.4074,13.4219,13.3857,13.3929,366600.0
2011-11-21 11:25:00,18.51,18.54,18.5,18.52,139400.0,13.3929,13.4146,13.3857,13.4002,139400.0
2011-11-21 11:30:00,18.52,18.53,18.46,18.46,86200.0,13.4002,13.4074,13.3568,13.3568,86200.0
2011-11-21 11:35:00,18.46,18.46,18.41,18.43,77700.0,13.3568,13.3568,13.3206,13.3351,77700.0
2011-11-21 11:40:00,18.42,18.45,18.4,18.44,75200.0,13.3278,13.3495,13.3133,13.3423,75200.0
2011-11-21 11:45:00,18.43,18.5,18.41,18.5,79000.0,13.3351,13.3857,13.3206,13.3857,79000.0
2011-11-21 11:50:00,18.5,18.52,18.48,18.48,37300.0,13.3857,13.4002,13.3712,13.3712,37300.0
2011-11-21 11:55:00,18.48,18.52,18.47,18.51,146600.0,13.3712,13.4002,13.364,13.3929,146600.0
2011-11-21 12:00:00,18.5,18.52,18.48,18.48,48200.0,13.3857,13.4002,13.3712,13.3712,48200.0
2011-11-21 12:05:00,18.49,18.5,18.44,18.44,30600.0,13.3785,13.3857,13.3423,13.3423,30600.0
2011-11-21 12:10:00,18.44,18.5,18.44,18.48,49000.0,13.3423,13.3857,13.3423,13.3712,49000.0
2011-11-21 12:15:00,18.49,18.51,18.46,18.47,30400.0,13.3785,13.3929,13.3568,13.364,30400.0
2011-11-21 12:20:00,18.46,18.47,18.43,18.45,44700.0,13.3568,13.364,13.3351,13.3495,44700.0
2011-11-21 12:25:00,18.44,18.45,18.4,18.41,59300.0,13.3423,13.3495,13.3133,13.3206,59300.0
2011-11-21 12:30:00,18.42,18.44,18.41,18.44,93900.0,13.3278,13.3423,13.3206,13.3423,93900.0
2011-11-21 12:35:00,18.43,18.46,18.42,18.43,59600.0,13.3351,13.3568,13.3278,13.3351,59600.0
2011-11-21 12:40:00,18.43,18.44,18.4,18.41,93600.0,13.3351,13.3423,13.3133,13.3206,93600.0
2011-11-21 12:45:00,18.41,18.45,18.4,18.43,26100.0,13.3206,13.3495,13.3133,13.3351,26100.0
2011-11-21 12:50:00,18.44,18.44,18.41,18.42,25300.0,13.3423,13.3423,13.3206,13.3278,25300.0
2011-11-21 12:55:00,18.42,18.42,18.35,18.35,57400.0,13.3278,13.3278,13.2772,13.2772,57400.0
2011-11-21 13:00:00,18.36,18.39,18.36,18.39,157300.0,13.2844,13.3061,13.2844,13.3061,157300.0
2011-11-21 13:05:00,18.38,18.41,18.37,18.39,199200.0,13.2989,13.3206,13.2916,13.3061,199200.0
2011-11-21 13:10:00,18.39,18.4,18.36,18.36,48300.0,13.3061,13.3133,13.2844,13.2844,48300.0
2011-11-21 13:15:00,18.37,18.39,18.35,18.39,63000.0,13.2916,13.3061,13.2772,13.3061,63000.0
2011-11-21 13:20:00,18.38,18.41,18.38,18.38,50900.0,13.2989,13.3206,13.2989,13.2989,50900.0
2011-11-21 13:25:00,18.38,18.39,18.33,18.33,53500.0,13.2989,13.3061,13.2627,13.2627,53500.0
2011-11-21 13:30:00,18.33,18.35,18.31,18.34,54200.0,13.2627,13.2772,13.2482,13.2699,54200.0
2011-11-21 13:35:00,18.33,18.34,18.31,18.33,185900.0,13.2627,13.2699,13.2482,13.2627,185900.0
2011-11-21 13:40:00,18.32,18.34,18.3,18.3,60900.0,13.2555,13.2699,13.241,13.241,60900.0
2011-11-21 13:45:00,18.3,18.31,18.26,18.29,92100.0,13.241,13.2482,13.2121,13.2338,92100.0
2011-11-21 13:50:00,18.3,18.3,18.26,18.26,68600.0,13.241,13.241,13.2121,13.2121,68600.0
2011-11-21 13:55:00,18.26,18.27,18.23,18.23,70700.0,13.2121,13.2193,13.1903,13.1903,70700.0
2011-11-21 14:00:00,18.23,18.24,18.23,18.23,69000.0,13.1903,13.1976,13.1903,13.1903,69000.0
2011-11-21 14:05:00,18.23,18.24,18.23,18.24,119800.0,13.1903,13.1976,13.1903,13.1976,119800.0
2011-11-21 14:10:00,18.24,18.37,18.23,18.37,279000.0,13.1976,13.2916,13.1903,13.2916,279000.0
2011-11-21 14:15:00,18.37,18.43,18.37,18.38,208900.0,13.2916,13.3351,13.2916,13.2989,208900.0
2011-11-21 14:20:00,18.39,18.42,18.38,18.41,62900.0,13.3061,13.3278,13.2989,13.3206,62900.0
2011-11-21 14:25:00,18.41,18.42,18.41,18.41,87500.0,13.3206,13.3278,13.3206,13.3206,87500.0
2011-11-21 14:30:00,18.42,18.48,18.41,18.45,144700.0,13.3278,13.3712,13.3206,13.3495,144700.0
2011-11-21 14:35:00,18.45,18.47,18.43,18.45,140300.0,13.3495,13.364,13.3351,13.3495,140300.0
2011-11-21 14:40:00,18.45,18.47,18.45,18.46,294000.0,13.3495,13.364,13.3495,13.3568,294000.0
2011-11-21 14:45:00,18.46,18.51,18.45,18.46,164900.0,13.3568,13.3929,13.3495,13.3568,164900.0
2011-11-21 14:50:00,18.47,18.49,18.45,18.46,134300.0,13.364,13.3785,13.3495,13.3568,134300.0
2011-11-21 14:55:00,18.48,18.48,18.45,18.45,121000.0,13.3712,13.3712,13.3495,13.3495,121000.0
2011-11-21 15:00:00,18.45,18.46,18.4,18.41,169800.0,13.3495,13.3568,13.3133,13.3206,169800.0
2011-11-21 15:05:00,18.4,18.43,18.39,18.41,188500.0,13.3133,13.3351,13.3061,13.3206,188500.0
2011-11-21 15:10:00,18.41,18.46,18.41,18.46,190300.0,13.3206,13.3568,13.3206,13.3568,190300.0
2011-11-21 15:15:00,18.46,18.51,18.44,18.5,194200.0,13.3568,13.3929,13.3423,13.3857,194200.0
2011-11-21 15:20:00,18.5,18.54,18.49,18.51,545800.0,13.3857,13.4146,13.3785,13.3929,545800.0
2011-11-21 15:25:00,18.52,18.55,18.51,18.51,390800.0,13.4002,13.4219,13.3929,13.3929,390800.0
2011-11-21 15:30:00,18.51,18.56,18.47,18.48,274700.0,13.3929,13.4291,13.364,13.3712,274700.0
2011-11-21 15:35:00,18.49,18.55,18.48,18.52,462400.0,13.3785,13.4219,13.3712,13.4002,462400.0
2011-11-21 15:40:00,18.53,18.54,18.5,18.52,359100.0,13.4074,13.4146,13.3857,13.4002,359100.0
2011-11-21 15:45:00,18.53,18.55,18.5,18.5,443100.0,13.4074,13.4219,13.3857,13.3857,443100.0
2011-11-21 15:50:00,18.51,18.51,18.44,18.44,391000.0,13.3929,13.3929,13.3423,13.3423,391000.0
2011-11-21 15:55:00,18.44,18.48,18.42,18.43,591600.0,13.3423,13.3712,13.3278,13.3351,591600.0
2011-11-22 09:30:00,18.4,18.42,18.32,18.41,147900.0,13.3133,13.3278,13.2555,13.3206,147900.0
2011-11-22 09:35:00,18.41,18.46,18.39,18.45,137300.0,13.3206,13.3568,13.3061,13.3495,137300.0
2011-11-22 09:40:00,18.45,18.47,18.44,18.45,172500.0,13.3495,13.364,13.3423,13.3495,172500.0
2011-11-22 09:45:00,18.45,18.48,18.41,18.41,67600.0,13.3495,13.3712,13.3206,13.3206,67600.0
2011-11-22 09:50:00,18.42,18.46,18.39,18.45,87100.0,13.3278,13.3568,13.3061,13.3495,87100.0
2011-11-22 09:55:00,18.45,18.46,18.39,18.4,83100.0,13.3495,13.3568,13.3061,13.3133,83100.0
2011-11-22 10:00:00,18.4,18.42,18.34,18.34,149300.0,13.3133,13.3278,13.2699,13.2699,149300.0
2011-11-22 10:05:00,18.35,18.35,18.29,18.3,69300.0,13.2772,13.2772,13.2338,13.241,69300.0
2011-11-22 10:10:00,18.3,18.32,18.27,18.27,79100.0,13.241,13.2555,13.2193,13.2193,79100.0
2011-11-22 10:15:00,18.27,18.31,18.26,18.3,139100.0,13.2193,13.2482,13.2121,13.241,139100.0
2011-11-22 10:20:00,18.3,18.33,18.29,18.32,53400.0,13.241,13.2627,13.2338,13.2555,53400.0
2011-11-22 10:25:00,18.33,18.41,18.33,18.39,41300.0,13.2627,13.3206,13.2627,13.3061,41300.0
2011-11-22 10:30:00,18.39,18.4,18.35,18.35,90900.0,13.3061,13.3133,13.2772,13.2772,90900.0
2011-11-22 10:35:00,18.35,18.36,18.31,18.31,99600.0,13.2772,13.2844,13.2482,13.2482,99600.0
2011-11-22 10:40:00,18.31,18.33,18.27,18.29,91200.0,13.2482,13.2627,13.2193,13.2338,91200.0
2011-11-22 10:45:00,18.29,18.31,18.24,18.27,141700.0,13.2338,13.2482,13.1976,13.2193,141700.0
2011-11-22 10:50:00,18.27,18.28,18.23,18.28,110600.0,13.2193,13.2265,13.1903,13.2265,110600.0
2011-11-22 10:55:00,18.28,18.28,18.22,18.23,121600.0,13.2265,13.2265,13.1831,13.1903,121600.0
2011-11-22 11:00:00,18.24,18.25,18.2,18.21,102300.0,13.1976,13.2048,13.1686,13.1759,102300.0
2011-11-22 11:05:00,18.22,18.23,18.18,18.2,193300.0,13.1831,13.1903,13.1542,13.1686,193300.0
2011-11-22 11:10:00,18.2,18.22,18.19,18.19,127500.0,13.1686,13.1831,13.1614,13.1614,127500.0
2011-11-22 11:15:00,18.2,18.24,18.16,18.21,80700.0,13.1686,13.1976,13.1397,13.1759,80700.0
2011-11-22 11:20:00,18.22,18.22,18.14,18.16,74900.0,13.1831,13.1831,13.1252,13.1397,74900.0
2011-11-22 11:25:00,18.16,18.21,18.14,18.19,55900.0,13.1397,13.1759,13.1252,13.1614,55900.0
2011-11-22 11:30:00,18.19,18.21,18.16,18.16,89900.0,13.1614,13.1759,13.1397,13.1397,89900.0
2011-11-22 11:35:00,18.16,18.22,18.16,18.21,98400.0,13.1397,13.1831,13.1397,13.1759,98400.0
2011-11-22 11:40:00,18.21,18.23,18.18,18.22,51100.0,13.1759,13.1903,13.1542,13.1831,51100.0
2011-11-22 11:45:00,18.22,18.24,18.22,18.22,50800.0,13.1831,13.1976,13.1831,13.1831,50800.0
2011-11-22 11:50:00,18.22,18.23,18.2,18.23,50700.0,13.1831,13.1903,13.1686,13.1903,50700.0
2011-11-22 11:55:00,18.23,18.23,18.22,18.22,57600.0,13.1903,13.1903,13.1831,13.1831,57600.0
2011-11-22 12:00:00,18.23,18.3,18.23,18.28,259600.0,13.1903,13.241,13.1903,13.2265,259600.0
2011-11-22 12:05:00,18.29,18.4,18.28,18.39,102500.0,13.2338,13.3133,13.2265,13.3061,102500.0
2011-11-22 12:10:00,18.39,18.39,18.32,18.35,68300.0,13.3061,13.3061,13.2555,13.2772,68300.0
2011-11-22 12:15:00,18.34,18.37,18.32,18.34,82800.0,13.2699,13.2916,13.2555,13.2699,82800.0
2011-11-22 12:20:00,18.34,18.35,18.31,18.32,43500.0,13.2699,13.2772,13.2482,13.2555,43500.0
2011-11-22 12:25:00,18.33,18.36,18.3,18.33,114200.0,13.2627,13.2844,13.241,13.2627,114200.0
2011-11-22 12:30:00,18.33,18.36,18.3,18.36,113300.0,13.2627,13.2844,13.241,13.2844,113300.0
2011-11-22 12:35:00,18.36,18.37,18.3,18.33,219600.0,13.2844,13.2916,13.241,13.2627,219600.0
2011-11-22 12:40:00,18.32,18.36,18.32,18.35,120000.0,13.2555,13.2844,13.2555,13.2772,120000.0
2011-11-22 12:45:00,18.35,18.36,18.32,18.33,77800.0,13.2772,13.2844,13.2555,13.2627,77800.0
2011-11-22 12:50:00,18.33,18.37,18.32,18.36,91700.0,13.2627,13.2916,13.2555,13.2844,91700.0
2011-11-22 12:55:00,18.37,18.37,18.33,18.34,190800.0,13.2916,13.2916,13.2627,13.2699,190800.0
2011-11-22 13:00:00,18.35,18.36,18.32,18.34,119100.0,13.2772,13.2844,13.2555,13.2699,119100.0
2011-11-22 13:05:00,18.34,18.34,18.29,18.3,199600.0,13.2699,13.2699,13.2338,13.241,199600.0
2011-11-22 13:10:00,18.29,18.3,18.27,18.29,111800.0,13.2338,13.241,13.2193,13.2338,111800.0
2011-11-22 13:15:00,18.29,18.33,18.29,18.31,221600.0,13.2338,13.2627,13.2338,13.2482,221600.0
2011-11-22 13:20:00,18.32,18.35,18.3,18.34,160100.0,13.2555,13.2772,13.241,13.2699,160100.0
2011-11-22 13:25:00,18.34,18.35,18.3,18.3,41300.0,13.2699,13.2772,13.241,13.241,41300.0
2011-11-22 13:30:00,18.31,18.34,18.3,18.34,56900.0,13.2482,13.2699,13.241,13.2699,56900.0
2011-11-22 13:35:00,18.34,18.36,18.33,18.35,40700.0,13.2699,13.2844,13.2627,13.2772,40700.0
2011-11-22 13:40:00,18.35,18.36,18.29,18.3,75900.0,13.2772,13.2844,13.2338,13.241,75900.0
2011-11-22 13:45:00,18.3,18.3,18.26,18.28,55700.0,13.241,13.241,13.2121,13.2265,55700.0
2011-11-22 13:50:00,18.28,18.29,18.26,18.27,58800.0,13.2265,13.2338,13.2121,13.2193,58800.0
2011-11-22 13:55:00,18.26,18.27,18.21,18.22,130900.0,13.2121,13.2193,13.1759,13.1831,130900.0
2011-11-22 14:00:00,18.21,18.22,18.2,18.2,129300.0,13.1759,13.1831,13.1686,13.1686,129300.0
2011-11-22 14:05:00,18.2,18.21,18.2,18.2,15600.0,13.1686,13.1759,13.1686,13.1686,15600.0
2011-11-22 14:10:00,18.2,18.35,18.2,18.2,270800.0,13.1686,13.2772,13.1686,13.1686,270800.0
2011-11-22 14:15:00,18.21,18.21,18.19,18.19,56700.0,13.1759,13.1759,13.1614,13.1614,56700.0
2011-11-22 14:20:00,18.18,18.19,18.06,18.06,271900.0,13.1542,13.1614,13.0673,13.0673,271900.0
2011-11-22 14:25:00,18.07,18.11,18.06,18.11,96400.0,13.0746,13.1035,13.0673,13.1035,96400.0
2011-11-22 14:30:00,18.11,18.11,18.07,18.08,97900.0,13.1035,13.1035,13.0746,13.0818,97900.0
2011-11-22 14:35:00,18.08,18.1,18.04,18.08,117800.0,13.0818,13.0963,13.0529,13.0818,117800.0
2011-11-22 14:40:00,18.08,18.13,18.08,18.12,101400.0,13.0818,13.118,13.0818,13.1108,101400.0
2011-11-22 14:45:00,18.12,18.15,18.09,18.09,68100.0,13.1108,13.1325,13.089,13.089,68100.0
2011-11-22 14:50:00,18.1,18.11,18.05,18.06,73400.0,13.0963,13.1035,13.0601,13.0673,73400.0
2011-11-22 14:55:00,18.07,18.08,18.04,18.07,68500.0,13.0746,13.0818,13.0529,13.0746,68500.0
2011-11-22 15:00:00,18.07,18.1,18.07,18.08,84200.0,13.0746,13.0963,13.0746,13.0818,84200.0
2011-11-22 15:05:00,18.08,18.11,18.06,18.08,155700.0,13.0818,13.1035,13.0673,13.0818,155700.0
2011-11-22 15:10:00,18.08,18.09,18.06,18.08,56100.0,13.0818,13.089,13.0673,13.0818,56100.0
2011-11-22 15:15:00,18.08,18.1,18.06,18.09,158000.0,13.0818,13.0963,13.0673,13.089,158000.0
2011-11-22 15:20:00,18.09,18.12,18.08,18.11,130400.0,13.089,13.1108,13.0818,13.1035,130400.0
2011-11-22 15:25:00,18.11,18.13,18.07,18.07,124800.0,13.1035,13.118,13.0746,13.0746,124800.0
2011-11-22 15:30:00,18.07,18.11,18.06,18.07,161400.0,13.0746,13.1035,13.0673,13.0746,161400.0
2011-11-22 15:35:00,18.06,18.1,18.04,18.04,224300.0,13.0673,13.0963,13.0529,13.0529,224300.0
2011-11-22 15:40:00,18.03,18.04,18.01,18.02,231400.0,13.0456,13.0529,13.0312,13.0384,231400.0
2011-11-22 15:45:00,18.01,18.05,18.0,18.05,311700.0,13.0312,13.0601,13.0239,13.0601,311700.0
2011-11-22 15:50:00,18.05,18.05,18.0,18.05,349700.0,13.0601,13.0601,13.0239,13.0601,349700.0
2011-11-22 15:55:00,18.05,18.05,18.01,18.03,512700.0,13.0601,13.0601,13.0312,13.0456,512700.0
2011-11-23 09:30:00,17.85,17.9,17.76,17.9,223300.0,12.9154,12.9516,12.8503,12.9516,223300.0
2011-11-23 09:35:00,17.9,17.9,17.78,17.8,147100.0,12.9516,12.9516,12.8647,12.8792,147100.0
2011-11-23 09:40:00,17.8,17.8,17.71,17.72,144400.0,12.8792,12.8792,12.8141,12.8213,144400.0
2011-11-23 09:45:00,17.73,17.78,17.67,17.78,422500.0,12.8286,12.8647,12.7852,12.8647,422500.0
2011-11-23 09:50:00,17.78,17.78,17.69,17.74,285000.0,12.8647,12.8647,12.7996,12.8358,285000.0
2011-11-23 09:55:00,17.73,17.81,17.7,17.77,192800.0,12.8286,12.8865,12.8069,12.8575,192800.0
2011-11-23 10:00:00,17.76,17.77,17.69,17.72,160600.0,12.8503,12.8575,12.7996,12.8213,160600.0
2011-11-23 10:05:00,17.72,17.77,17.72,17.77,114400.0,12.8213,12.8575,12.8213,12.8575,114400.0
2011-11-23 10:10:00,17.76,17.77,17.73,17.74,175100.0,12.8503,12.8575,12.8286,12.8358,175100.0
2011-11-23 10:15:00,17.74,17.78,17.74,17.76,423900.0,12.8358,12.8647,12.8358,12.8503,423900.0
2011-11-23 10:20:00,17.77,17.83,17.76,17.78,281700.0,12.8575,12.9009,12.8503,12.8647,281700.0
2011-11-23 10:25:00,17.77,17.82,17.77,17.8,297000.0,12.8575,12.8937,12.8575,12.8792,297000.0
2011-11-23 10:30:00,17.79,17.84,17.77,17.84,150400.0,12.872,12.9082,12.8575,12.9082,150400.0
2011-11-23 10:35:00,17.84,17.97,17.83,17.97,330700.0,12.9082,13.0022,12.9009,13.0022,330700.0
2011-11-23 10:40:00,17.97,17.98,17.9,17.91,445100.0,13.0022,13.0095,12.9516,12.9588,445100.0
2011-11-23 10:45:00,17.9,17.92,17.89,17.9,88300.0,12.9516,12.966,12.9443,12.9516,88300.0
2011-11-23 10:50:00,17.89,18.01,17.89,18.0,166800.0,12.9443,13.0312,12.9443,13.0239,166800.0
2011-11-23 10:55:00,18.0,18.01,17.96,17.97,271400.0,13.0239,13.0312,12.995,13.0022,271400.0
2011-11-23 11:00:00,17.96,17.98,17.89,17.91,193400.0,12.995,13.0095,12.9443,12.9588,193400.0
2011-11-23 11:05:00,17.91,17.91,17.86,17.89,102100.0,12.9588,12.9588,12.9226,12.9443,102100.0
2011-11-23 11:10:00,17.88,17.9,17.86,17.86,128100.0,12.9371,12.9516,12.9226,12.9226,128100.0
2011-11-23 11:15:00,17.87,17.92,17.85,17.92,132500.0,12.9299,12.966,12.9154,12.966,132500.0
2011-11-23 11:20:00,17.92,17.95,17.91,17.91,144200.0,12.966,12.9878,12.9588,12.9588,144200.0
2011-11-23 11:25:00,17.91,17.96,17.88,17.88,226400.0,12.9588,12.995,12.9371,12.9371,226400.0
2011-11-23 11:30:00,17.88,17.89,17.81,17.86,140100.0,12.9371,12.9443,12.8865,12.9226,140100.0
2011-11-23 11:35:00,17.85,17.9,17.83,17.9,107300.0,12.9154,12.9516,12.9009,12.9516,107300.0
2011-11-23 11:40:00,17.89,17.89,17.83,17.85,76700.0,12.9443,12.9443,12.9009,12.9154,76700.0
2011-11-23 11:45:00,17.85,17.87,17.83,17.87,63000.0,12.9154,12.9299,12.9009,12.9299,63000.0
2011-11-23 11:50:00,17.86,17.92,17.86,17.92,89700.0,12.9226,12.966,12.9226,12.966,89700.0
2011-11-23 11:55:00,17.92,17.92,17.88,17.9,114900.0,12.966,12.966,12.9371,12.9516,114900.0
2011-11-23 12:00:00,17.89,17.97,17.89,17.96,125500.0,12.9443,13.0022,12.9443,12.995,125500.0
2011-11-23 12:05:00,17.97,17.97,17.94,17.96,57500.0,13.0022,13.0022,12.9805,12.995,57500.0
2011-11-23 12:10:00,17.97,17.97,17.9,17.9,39900.0,13.0022,13.0022,12.9516,12.9516,39900.0
2011-11-23 12:15:00,17.9,17.91,17.89,17.9,92800.0,12.9516,12.9588,12.9443,12.9516,92800.0
2011-11-23 12:20:00,17.9,17.9,17.88,17.89,46300.0,12.9516,12.9516,12.9371,12.9443,46300.0
2011-11-23 12:25:00,17.88,17.89,17.86,17.86,63300.0,12.9371,12.9443,12.9226,12.9226,63300.0
2011-11-23 12:30:00,17.86,17.86,17.83,17.83,49700.0,12.9226,12.9226,12.9009,12.9009,49700.0
2011-11-23 12:35:00,17.84,17.89,17.84,17.87,72300.0,12.9082,12.9443,12.9082,12.9299,72300.0
2011-11-23 12:40:00,17.87,17.89,17.86,17.88,75600.0,12.9299,12.9443,12.9226,12.9371,75600.0
2011-11-23 12:45:00,17.88,17.93,17.87,17.93,166700.0,12.9371,12.9733,12.9299,12.9733,166700.0
2011-11-23 12:50:00,17.92,18.0,17.92,18.0,134600.0,12.966,13.0239,12.966,13.0239,134600.0
2011-11-23 12:55:00,18.0,18.01,17.96,17.97,106000.0,13.0239,13.0312,12.995,13.0022,106000.0
2011-11-23 13:00:00,17.96,17.97,17.91,17.93,60200.0,12.995,13.0022,12.9588,12.9733,60200.0
2011-11-23 13:05:00,17.93,17.97,17.92,17.97,65400.0,12.9733,13.0022,12.966,13.0022,65400.0
2011-11-23 13:10:00,17.96,17.97,17.89,17.89,58600.0,12.995,13.0022,12.9443,12.9443,58600.0
2011-11-23 13:15:00,17.89,17.9,17.89,17.9,20000.0,12.9443,12.9516,12.9443,12.9516,20000.0
2011-11-23 13:20:00,17.9,17.9,17.87,17.88,58400.0,12.9516,12.9516,12.9299,12.9371,58400.0
2011-11-23 13:25:00,17.89,17.91,17.88,17.91,82000.0,12.9443,12.9588,12.9371,12.9588,82000.0
2011-11-23 13:30:00,17.91,17.92,17.87,17.88,40300.0,12.9588,12.966,12.9299,12.9371,40300.0
2011-11-23 13:35:00,17.88,17.89,17.87,17.88,98500.0,12.9371,12.9443,12.9299,12.9371,98500.0
2011-11-23 13:40:00,17.87,17.88,17.83,17.84,124300.0,12.9299,12.9371,12.9009,12.9082,124300.0
2011-11-23 13:45:00,17.83,17.89,17.83,17.88,77800.0,12.9009,12.9443,12.9009,12.9371,77800.0
2011-11-23 13:50:00,17.88,17.91,17.87,17.9,57600.0,12.9371,12.9588,12.9299,12.9516,57600.0
2011-11-23 13:55:00,17.9,17.9,17.84,17.85,87900.0,12.9516,12.9516,12.9082,12.9154,87900.0
2011-11-23 14:00:00,17.84,17.88,17.81,17.87,193000.0,12.9082,12.9371,12.8865,12.9299,193000.0
2011-11-23 14:05:00,17.86,17.89,17.85,17.89,94000.0,12.9226,12.9443,12.9154,12.9443,94000.0
2011-11-23 14:10:00,17.89,17.9,17.85,17.86,115400.0,12.9443,12.9516,12.9154,12.9226,115400.0
2011-11-23 14:15:00,17.85,17.89,17.82,17.89,114900.0,12.9154,12.9443,12.8937,12.9443,114900.0
2011-11-23 14:20:00,17.88,17.89,17.87,17.88,226900.0,12.9371,12.9443,12.9299,12.9371,226900.0
2011-11-23 14:25:00,17.87,17.9,17.86,17.89,174100.0,12.9299,12.9516,12.9226,12.9443,174100.0
2011-11-23 14:30:00,17.89,17.91,17.88,17.89,100700.0,12.9443,12.9588,12.9371,12.9443,100700.0
2011-11-23 14:35:00,17.9,17.93,17.89,17.92,104100.0,12.9516,12.9733,12.9443,12.966,104100.0
2011-11-23 14:40:00,17.91,17.95,17.9,17.91,72000.0,12.9588,12.9878,12.9516,12.9588,72000.0
2011-11-23 14:45:00,17.91,17.94,17.9,17.92,111900.0,12.9588,12.9805,12.9516,12.966,111900.0
2011-11-23 14:50:00,17.91,17.92,17.89,17.9,79700.0,12.9588,12.966,12.9443,12.9516,79700.0
2011-11-23 14:55:00,17.91,17.91,17.89,17.9,110800.0,12.9588,12.9588,12.9443,12.9516,110800.0
2011-11-23 15:00:00,17.89,17.96,17.86,17.92,206300.0,12.9443,12.995,12.9226,12.966,206300.0
2011-11-23 15:05:00,17.91,17.95,17.9,17.91,122400.0,12.9588,12.9878,12.9516,12.9588,122400.0
2011-11-23 15:10:00,17.92,17.97,17.88,17.92,186100.0,12.966,13.0022,12.9371,12.966,186100.0
2011-11-23 15:15:00,17.93,17.95,17.91,17.91,86200.0,12.9733,12.9878,12.9588,12.9588,86200.0
2011-11-23 15:20:00,17.91,17.94,17.89,17.89,151000.0,12.9588,12.9805,12.9443,12.9443,151000.0
2011-11-23 15:25:00,17.9,17.91,17.88,17.89,194700.0,12.9516,12.9588,12.9371,12.9443,194700.0
2011-11-23 15:30:00,17.89,17.92,17.89,17.91,147800.0,12.9443,12.966,12.9443,12.9588,147800.0
2011-11-23 15:35:00,17.91,17.94,17.91,17.93,220900.0,12.9588,12.9805,12.9588,12.9733,220900.0
2011-11-23 15:40:00,17.94,18.0,17.93,18.0,329400.0,12.9805,13.0239,12.9733,13.0239,329400.0
2011-11-23 15:45:00,18.0,18.0,17.93,17.93,625300.0,13.0239,13.0239,12.9733,12.9733,625300.0
2011-11-23 15:50:00,17.94,17.97,17.92,17.96,383300.0,12.9805,13.0022,12.966,12.995,383300.0
2011-11-23 15:55:00,17.95,17.95,17.79,17.81,849500.0,12.9878,12.9878,12.872,12.8865,849500.0
2011-11-25 09:30:00,17.75,17.96,17.75,17.95,120000.0,12.843,12.995,12.843,12.9878,120000.0
2011-11-25 09:35:00,17.95,18.03,17.93,18.02,155100.0,12.9878,13.0456,12.9733,13.0384,155100.0
2011-11-25 09:40:00,18.03,18.11,18.02,18.09,106400.0,13.0456,13.1035,13.0384,13.089,106400.0
2011-11-25 09:45:00,18.09,18.1,18.0,18.03,60400.0,13.089,13.0963,13.0239,13.0456,60400.0
2011-11-25 09:50:00,18.03,18.05,18.02,18.03,34700.0,13.0456,13.0601,13.0384,13.0456,34700.0
2011-11-25 09:55:00,18.04,18.06,18.03,18.04,66700.0,13.0529,13.0673,13.0456,13.0529,66700.0
2011-11-25 10:00:00,18.03,18.09,18.02,18.09,68400.0,13.0456,13.089,13.0384,13.089,68400.0
2011-11-25 10:05:00,18.08,18.12,18.07,18.1,110700.0,13.0818,13.1108,13.0746,13.0963,110700.0
2011-11-25 10:10:00,18.09,18.11,18.09,18.1,52900.0,13.089,13.1035,13.089,13.0963,52900.0
2011-11-25 10:15:00,18.09,18.11,18.05,18.1,45100.0,13.089,13.1035,13.0601,13.0963,45100.0
2011-11-25 10:20:00,18.11,18.12,18.09,18.09,92600.0,13.1035,13.1108,13.089,13.089,92600.0
2011-11-25 10:25:00,18.1,18.11,18.03,18.04,47600.0,13.0963,13.1035,13.0456,13.0529,47600.0
2011-11-25 10:30:00,18.04,18.1,18.03,18.09,82700.0,13.0529,13.0963,13.0456,13.089,82700.0
2011-11-25 10:35:00,18.08,18.14,18.08,18.12,70300.0,13.0818,13.1252,13.0818,13.1108,70300.0
2011-11-25 10:40:00,18.12,18.16,18.11,18.13,65300.0,13.1108,13.1397,13.1035,13.118,65300.0
2011-11-25 10:45:00,18.12,18.15,18.11,18.13,75300.0,13.1108,13.1325,13.1035,13.118,75300.0
2011-11-25 10:50:00,18.12,18.13,18.08,18.08,58600.0,13.1108,13.118,13.0818,13.0818,58600.0
2011-11-25 10:55:00,18.08,18.09,18.03,18.03,46700.0,13.0818,13.089,13.0456,13.0456,46700.0
2011-11-25 11:00:00,18.03,18.05,17.98,18.01,42500.0,13.0456,13.0601,13.0095,13.0312,42500.0
2011-11-25 11:05:00,18.01,18.04,18.01,18.03,24100.0,13.0312,13.0529,13.0312,13.0456,24100.0
2011-11-25 11:10:00,18.02,18.03,17.99,18.0,52800.0,13.0384,13.0456,13.0167,13.0239,52800.0
2011-11-25 11:15:00,18.0,18.01,17.97,18.0,58000.0,13.0239,13.0312,13.0022,13.0239,58000.0
2011-11-25 11:20:00,18.0,18.0,17.96,17.97,47600.0,13.0239,13.0239,12.995,13.0022,47600.0
2011-11-25 11:25:00,17.98,17.98,17.93,17.93,60500.0,13.0095,13.0095,12.9733,12.9733,60500.0
2011-11-25 11:30:00,17.93,17.96,17.92,17.95,43300.0,12.9733,12.995,12.966,12.9878,43300.0
2011-11-25 11:35:00,17.95,17.96,17.88,17.89,52200.0,12.9878,12.995,12.9371,12.9443,52200.0
2011-11-25 11:40:00,17.89,17.9,17.85,17.85,40300.0,12.9443,12.9516,12.9154,12.9154,40300.0
2011-11-25 11:45:00,17.86,17.86,17.82,17.84,54300.0,12.9226,12.9226,12.8937,12.9082,54300.0
2011-11-25 11:50:00,17.83,17.86,17.79,17.79,41700.0,12.9009,12.9226,12.872,12.872,41700.0
2011-11-25 11:55:00,17.79,17.82,17.79,17.82,21400.0,12.872,12.8937,12.872,12.8937,21400.0
2011-11-25 12:00:00,17.82,17.82,17.8,17.8,37000.0,12.8937,12.8937,12.8792,12.8792,37000.0
2011-11-25 12:05:00,17.8,17.81,17.77,17.77,43100.0,12.8792,12.8865,12.8575,12.8575,43100.0
2011-11-25 12:10:00,17.77,17.79,17.75,17.76,23200.0,12.8575,12.872,12.843,12.8503,23200.0
2011-11-25 12:15:00,17.76,17.77,17.75,17.76,42400.0,12.8503,12.8575,12.843,12.8503,42400.0
2011-11-25 12:20:00,17.76,17.77,17.73,17.75,37000.0,12.8503,12.8575,12.8286,12.843,37000.0
2011-11-25 12:25:00,17.75,17.81,17.75,17.81,34500.0,12.843,12.8865,12.843,12.8865,34500.0
2011-11-25 12:30:00,17.8,17.81,17.77,17.79,55900.0,12.8792,12.8865,12.8575,12.872,55900.0
2011-11-25 12:35:00,17.8,17.81,17.74,17.75,83500.0,12.8792,12.8865,12.8358,12.843,83500.0
2011-11-25 12:40:00,17.76,17.77,17.71,17.73,87500.0,12.8503,12.8575,12.8141,12.8286,87500.0
2011-11-25 12:45:00,17.72,17.74,17.7,17.73,89400.0,12.8213,12.8358,12.8069,12.8286,89400.0
2011-11-25 12:50:00,17.74,17.79,17.73,17.76,239500.0,12.8358,12.872,12.8286,12.8503,239500.0
2011-11-25 12:55:00,17.75,17.77,17.71,17.71,391600.0,12.843,12.8575,12.8141,12.8141,391600.0
2011-11-28 09:30:00,18.2,18.37,18.13,18.23,370700.0,13.1686,13.2916,13.118,13.1903,370700.0
2011-11-28 09:35:00,18.21,18.27,18.17,18.27,148900.0,13.1759,13.2193,13.1469,13.2193,148900.0
2011-11-28 09:40:00,18.27,18.28,18.24,18.24,81000.0,13.2193,13.2265,13.1976,13.1976,81000.0
2011-11-28 09:45:00,18.24,18.28,18.22,18.23,103500.0,13.1976,13.2265,13.1831,13.1903,103500.0
2011-11-28 09:50:00,18.22,18.29,18.22,18.28,118000.0,13.1831,13.2338,13.1831,13.2265,118000.0
2011-11-28 09:55:00,18.28,18.33,18.26,18.28,155200.0,13.2265,13.2627,13.2121,13.2265,155200.0
2011-11-28 10:00:00,18.28,18.33,18.28,18.29,110100.0,13.2265,13.2627,13.2265,13.2338,110100.0
2011-11-28 10:05:00,18.29,18.34,18.29,18.32,128000.0,13.2338,13.2699,13.2338,13.2555,128000.0
2011-11-28 10:10:00,18.33,18.33,18.22,18.23,125500.0,13.2627,13.2627,13.1831,13.1903,125500.0
2011-11-28 10:15:00,18.23,18.25,18.2,18.21,104300.0,13.1903,13.2048,13.1686,13.1759,104300.0
2011-11-28 10:20:00,18.2,18.21,18.16,18.16,95100.0,13.1686,13.1759,13.1397,13.1397,95100.0
2011-11-28 10:25:00,18.16,18.2,18.14,18.14,109300.0,13.1397,13.1686,13.1252,13.1252,109300.0
2011-11-28 10:30:00,18.15,18.2,18.14,18.17,124000.0,13.1325,13.1686,13.1252,13.1469,124000.0
2011-11-28 10:35:00,18.17,18.2,18.09,18.1,295500.0,13.1469,13.1686,13.089,13.0963,295500.0
2011-11-28 10:40:00,18.1,18.15,18.1,18.1,164700.0,13.0963,13.1325,13.0963,13.0963,164700.0
2011-11-28 10:45:00,18.1,18.11,18.09,18.1,60400.0,13.0963,13.1035,13.089,13.0963,60400.0
2011-11-28 10:50:00,18.09,18.1,18.02,18.02,84800.0,13.089,13.0963,13.0384,13.0384,84800.0
2011-11-28 10:55:00,18.02,18.03,17.98,17.99,77100.0,13.0384,13.0456,13.0095,13.0167,77100.0
2011-11-28 11:00:00,17.98,18.01,17.96,17.97,115900.0,13.0095,13.0312,12.995,13.0022,115900.0
2011-11-28 11:05:00,17.96,17.99,17.96,17.99,206900.0,12.995,13.0167,12.995,13.0167,206900.0
2011-11-28 11:10:00,17.98,18.02,17.98,17.99,123200.0,13.0095,13.0384,13.0095,13.0167,123200.0
2011-11-28 11:15:00,17.99,18.04,17.98,18.03,69600.0,13.0167,13.0529,13.0095,13.0456,69600.0
2011-11-28 11:20:00,18.02,18.03,18.0,18.0,33000.0,13.0384,13.0456,13.0239,13.0239,33000.0
2011-11-28 11:25:00,18.01,18.07,18.0,18.07,50500.0,13.0312,13.0746,13.0239,13.0746,50500.0
2011-11-28 11:30:00,18.07,18.11,18.05,18.06,110400.0,13.0746,13.1035,13.0601,13.0673,110400.0
2011-11-28 11:35:00,18.05,18.05,18.04,18.04,60900.0,13.0601,13.0601,13.0529,13.0529,60900.0
2011-11-28 11:40:00,18.05,18.05,18.02,18.03,147900.0,13.0601,13.0601,13.0384,13.0456,147900.0
2011-11-28 11:45:00,18.03,18.03,18.01,18.02,24000.0,13.0456,13.0456,13.0312,13.0384,24000.0
2011-11-28 11:50:00,18.02,18.04,18.01,18.04,33700.0,13.0384,13.0529,13.0312,13.0529,33700.0
2011-11-28 11:55:00,18.04,18.05,18.03,18.03,21700.0,13.0529,13.0601,13.0456,13.0456,21700.0
2011-11-28 12:00:00,18.03,18.04,18.01,18.01,34700.0,13.0456,13.0529,13.0312,13.0312,34700.0
2011-11-28 12:05:00,18.01,18.04,18.01,18.01,49300.0,13.0312,13.0529,13.0312,13.0312,49300.0
2011-11-28 12:10:00,18.0,18.02,17.99,18.0,88200.0,13.0239,13.0384,13.0167,13.0239,88200.0
2011-11-28 12:15:00,17.99,18.01,17.99,17.99,100200.0,13.0167,13.0312,13.0167,13.0167,100200.0
2011-11-28 12:20:00,17.99,18.0,17.97,17.97,36700.0,13.0167,13.0239,13.0022,13.0022,36700.0
2011-11-28 12:25:00,17.98,17.98,17.96,17.96,45700.0,13.0095,13.0095,12.995,12.995,45700.0
2011-11-28 12:30:00,17.96,17.97,17.95,17.97,87100.0,12.995,13.0022,12.9878,13.0022,87100.0
2011-11-28 12:35:00,17.96,17.98,17.94,17.98,84900.0,12.995,13.0095,12.9805,13.0095,84900.0
2011-11-28 12:40:00,17.98,17.98,17.94,17.95,49500.0,13.0095,13.0095,12.9805,12.9878,49500.0
2011-11-28 12:45:00,17.95,17.95,17.94,17.94,15300.0,12.9878,12.9878,12.9805,12.9805,15300.0
2011-11-28 12:50:00,17.95,17.96,17.92,17.93,51800.0,12.9878,12.995,12.966,12.9733,51800.0
2011-11-28 12:55:00,17.93,17.94,17.91,17.92,51000.0,12.9733,12.9805,12.9588,12.966,51000.0
2011-11-28 13:00:00,17.92,17.94,17.91,17.93,46100.0,12.966,12.9805,12.9588,12.9733,46100.0
2011-11-28 13:05:00,17.94,17.99,17.93,17.99,36800.0,12.9805,13.0167,12.9733,13.0167,36800.0
2011-11-28 13:10:00,17.98,18.0,17.98,17.98,31400.0,13.0095,13.0239,13.0095,13.0095,31400.0
2011-11-28 13:15:00,17.98,18.01,17.98,18.01,109500.0,13.0095,13.0312,13.0095,13.0312,109500.0
2011-11-28 13:20:00,18.01,18.05,18.01,18.03,170600.0,13.0312,13.0601,13.0312,13.0456,170600.0
2011-11-28 13:25:00,18.03,18.03,18.02,18.02,18800.0,13.0456,13.0456,13.0384,13.0384,18800.0
2011-11-28 13:30:00,18.02,18.06,18.02,18.05,89100.0,13.0384,13.0673,13.0384,13.0601,89100.0
2011-11-28 13:35:00,18.04,18.05,18.02,18.03,59700.0,13.0529,13.0601,13.0384,13.0456,59700.0
2011-11-28 13:40:00,18.02,18.06,18.02,18.05,27800.0,13.0384,13.0673,13.0384,13.0601,27800.0
2011-11-28 13:45:00,18.05,18.06,18.05,18.06,29700.0,13.0601,13.0673,13.0601,13.0673,29700.0
2011-11-28 13:50:00,18.06,18.06,18.02,18.04,56400.0,13.0673,13.0673,13.0384,13.0529,56400.0
2011-11-28 13:55:00,18.04,18.05,18.0,18.01,220000.0,13.0529,13.0601,13.0239,13.0312,220000.0
2011-11-28 14:00:00,18.01,18.03,18.0,18.02,137600.0,13.0312,13.0456,13.0239,13.0384,137600.0
2011-11-28 14:05:00,18.02,18.05,18.02,18.05,79900.0,13.0384,13.0601,13.0384,13.0601,79900.0
2011-11-28 14:10:00,18.04,18.1,18.04,18.08,87000.0,13.0529,13.0963,13.0529,13.0818,87000.0
2011-11-28 14:15:00,18.08,18.1,18.08,18.1,24800.0,13.0818,13.0963,13.0818,13.0963,24800.0
2011-11-28 14:20:00,18.1,18.11,18.07,18.09,153700.0,13.0963,13.1035,13.0746,13.089,153700.0
2011-11-28 14:25:00,18.09,18.09,18.05,18.08,94200.0,13.089,13.089,13.0601,13.0818,94200.0
2011-11-28 14:30:00,18.08,18.11,18.07,18.1,64500.0,13.0818,13.1035,13.0746,13.0963,64500.0
2011-11-28 14:35:00,18.1,18.1,18.06,18.08,126700.0,13.0963,13.0963,13.0673,13.0818,126700.0
2011-11-28 14:40:00,18.08,18.09,18.06,18.07,53900.0,13.0818,13.089,13.0673,13.0746,53900.0
2011-11-28 14:45:00,18.07,18.08,18.06,18.07,171100.0,13.0746,13.0818,13.0673,13.0746,171100.0
2011-11-28 14:50:00,18.07,18.07,18.03,18.06,86900.0,13.0746,13.0746,13.0456,13.0673,86900.0
2011-11-28 14:55:00,18.05,18.09,18.04,18.06,110400.0,13.0601,13.089,13.0529,13.0673,110400.0
2011-11-28 15:00:00,18.07,18.09,18.04,18.06,147300.0,13.0746,13.089,13.0529,13.0673,147300.0
2011-11-28 15:05:00,18.06,18.06,17.98,18.0,249800.0,13.0673,13.0673,13.0095,13.0239,249800.0
2011-11-28 15:10:00,17.99,18.03,17.98,18.01,77700.0,13.0167,13.0456,13.0095,13.0312,77700.0
2011-11-28 15:15:00,18.0,18.02,17.97,18.01,155700.0,13.0239,13.0384,13.0022,13.0312,155700.0
2011-11-28 15:20:00,18.02,18.03,17.98,18.01,203800.0,13.0384,13.0456,13.0095,13.0312,203800.0
2011-11-28 15:25:00,18.01,18.01,17.95,17.95,143100.0,13.0312,13.0312,12.9878,12.9878,143100.0
2011-11-28 15:30:00,17.95,18.01,17.94,17.98,164900.0,12.9878,13.0312,12.9805,13.0095,164900.0
2011-11-28 15:35:00,17.97,18.04,17.97,18.01,134800.0,13.0022,13.0529,13.0022,13.0312,134800.0
2011-11-28 15:40:00,18.0,18.04,17.94,17.98,336600.0,13.0239,13.0529,12.9805,13.0095,336600.0
2011-11-28 15:45:00,17.98,17.98,17.91,17.94,175000.0,13.0095,13.0095,12.9588,12.9805,175000.0
2011-11-28 15:50:00,17.94,18.0,17.93,18.0,286000.0,12.9805,13.0239,12.9733,13.0239,286000.0
2011-11-28 15:55:00,17.99,18.11,17.97,18.1,883800.0,13.0167,13.1035,13.0022,13.0963,883800.0
2011-11-29 09:30:00,18.19,18.23,18.05,18.07,169500.0,13.1614,13.1903,13.0601,13.0746,169500.0
2011-11-29 09:35:00,18.06,18.07,17.87,17.92,195000.0,13.0673,13.0746,12.9299,12.966,195000.0
2011-11-29 09:40:00,17.92,18.01,17.91,18.01,95000.0,12.966,13.0312,12.9588,13.0312,95000.0
2011-11-29 09:45:00,18.01,18.01,17.94,17.95,126300.0,13.0312,13.0312,12.9805,12.9878,126300.0
2011-11-29 09:50:00,17.96,17.97,17.94,17.95,228500.0,12.995,13.0022,12.9805,12.9878,228500.0
2011-11-29 09:55:00,17.95,18.03,17.94,18.02,68600.0,12.9878,13.0456,12.9805,13.0384,68600.0
2011-11-29 10:00:00,18.0,18.08,17.94,17.97,236300.0,13.0239,13.0818,12.9805,13.0022,236300.0
2011-11-29 10:05:00,17.97,18.07,17.96,18.06,97500.0,13.0022,13.0746,12.995,13.0673,97500.0
2011-11-29 10:10:00,18.06,18.07,18.02,18.05,152800.0,13.0673,13.0746,13.0384,13.0601,152800.0
2011-11-29 10:15:00,18.05,18.13,18.05,18.12,128300.0,13.0601,13.118,13.0601,13.1108,128300.0
2011-11-29 10:20:00,18.12,18.28,18.12,18.24,247400.0,13.1108,13.2265,13.1108,13.1976,247400.0
2011-11-29 10:25:00,18.24,18.25,18.2,18.21,57500.0,13.1976,13.2048,13.1686,13.1759,57500.0
2011-11-29 10:30:00,18.2,18.24,18.19,18.23,89900.0,13.1686,13.1976,13.1614,13.1903,89900.0
2011-11-29 10:35:00,18.23,18.3,18.21,18.3,64600.0,13.1903,13.241,13.1759,13.241,64600.0
2011-11-29 10:40:00,18.3,18.36,18.3,18.35,81700.0,13.241,13.2844,13.241,13.2772,81700.0
2011-11-29 10:45:00,18.35,18.38,18.24,18.25,98500.0,13.2772,13.2989,13.1976,13.2048,98500.0
2011-11-29 10:50:00,18.24,18.25,18.21,18.22,74100.0,13.1976,13.2048,13.1759,13.1831,74100.0
2011-11-29 10:55:00,18.21,18.21,18.18,18.19,74600.0,13.1759,13.1759,13.1542,13.1614,74600.0
2011-11-29 11:00:00,18.19,18.23,18.17,18.18,56400.0,13.1614,13.1903,13.1469,13.1542,56400.0
2011-11-29 11:05:00,18.18,18.2,18.11,18.14,56500.0,13.1542,13.1686,13.1035,13.1252,56500.0
2011-11-29 11:10:00,18.14,18.23,18.14,18.2,154600.0,13.1252,13.1903,13.1252,13.1686,154600.0
2011-11-29 11:15:00,18.2,18.29,18.2,18.29,36600.0,13.1686,13.2338,13.1686,13.2338,36600.0
2011-11-29 11:20:00,18.29,18.3,18.24,18.25,50700.0,13.2338,13.241,13.1976,13.2048,50700.0
2011-11-29 11:25:00,18.24,18.29,18.24,18.27,114500.0,13.1976,13.2338,13.1976,13.2193,114500.0
2011-11-29 11:30:00,18.26,18.28,18.25,18.27,55400.0,13.2121,13.2265,13.2048,13.2193,55400.0
2011-11-29 11:35:00,18.27,18.3,18.24,18.25,49500.0,13.2193,13.241,13.1976,13.2048,49500.0
2011-11-29 11:40:00,18.26,18.28,18.2,18.2,53100.0,13.2121,13.2265,13.1686,13.1686,53100.0
2011-11-29 11:45:00,18.21,18.26,18.2,18.22,110700.0,13.1759,13.2121,13.1686,13.1831,110700.0
2011-11-29 11:50:00,18.23,18.26,18.17,18.18,52900.0,13.1903,13.2121,13.1469,13.1542,52900.0
2011-11-29 11:55:00,18.19,18.19,18.16,18.18,39100.0,13.1614,13.1614,13.1397,13.1542,39100.0
2011-11-29 12:00:00,18.18,18.21,18.18,18.2,49700.0,13.1542,13.1759,13.1542,13.1686,49700.0
2011-11-29 12:05:00,18.2,18.24,18.18,18.23,101000.0,13.1686,13.1976,13.1542,13.1903,101000.0
2011-11-29 12:10:00,18.23,18.23,18.21,18.22,21900.0,13.1903,13.1903,13.1759,13.1831,21900.0
2011-11-29 12:15:00,18.22,18.24,18.21,18.24,44600.0,13.1831,13.1976,13.1759,13.1976,44600.0
2011-11-29 12:20:00,18.24,18.25,18.21,18.21,30600.0,13.1976,13.2048,13.1759,13.1759,30600.0
2011-11-29 12:25:00,18.22,18.24,18.21,18.23,29100.0,13.1831,13.1976,13.1759,13.1903,29100.0
2011-11-29 12:30:00,18.22,18.22,18.17,18.18,28700.0,13.1831,13.1831,13.1469,13.1542,28700.0
2011-11-29 12:35:00,18.17,18.18,18.14,18.15,61200.0,13.1469,13.1542,13.1252,13.1325,61200.0
2011-11-29 12:40:00,18.15,18.16,18.13,18.13,37700.0,13.1325,13.1397,13.118,13.118,37700.0
2011-11-29 12:45:00,18.13,18.14,18.11,18.13,30600.0,13.118,13.1252,13.1035,13.118,30600.0
2011-11-29 12:50:00,18.13,18.14,18.12,18.13,39100.0,13.118,13.1252,13.1108,13.118,39100.0
2011-11-29 12:55:00,18.14,18.16,18.12,18.16,75300.0,13.1252,13.1397,13.1108,13.1397,75300.0
2011-11-29 13:00:00,18.16,18.16,18.15,18.16,48300.0,13.1397,13.1397,13.1325,13.1397,48300.0
2011-11-29 13:05:00,18.16,18.16,18.07,18.08,111200.0,13.1397,13.1397,13.0746,13.0818,111200.0
2011-11-29 13:10:00,18.08,18.1,18.07,18.1,22600.0,13.0818,13.0963,13.0746,13.0963,22600.0
2011-11-29 13:15:00,18.1,18.13,18.09,18.1,34100.0,13.0963,13.118,13.089,13.0963,34100.0
2011-11-29 13:20:00,18.1,18.17,18.1,18.15,41100.0,13.0963,13.1469,13.0963,13.1325,41100.0
2011-11-29 13:25:00,18.16,18.18,18.14,18.15,40000.0,13.1397,13.1542,13.1252,13.1325,40000.0
2011-11-29 13:30:00,18.14,18.15,18.11,18.11,36800.0,13.1252,13.1325,13.1035,13.1035,36800.0
2011-11-29 13:35:00,18.1,18.14,18.08,18.14,36500.0,13.0963,13.1252,13.0818,13.1252,36500.0
2011-11-29 13:40:00,18.14,18.14,18.11,18.13,22200.0,13.1252,13.1252,13.1035,13.118,22200.0
2011-11-29 13:45:00,18.13,18.13,18.09,18.09,35100.0,13.118,13.118,13.089,13.089,35100.0
2011-11-29 13:50:00,18.09,18.11,18.01,18.01,106700.0,13.089,13.1035,13.0312,13.0312,106700.0
2011-11-29 13:55:00,18.02,18.04,18.0,18.04,36900.0,13.0384,13.0529,13.0239,13.0529,36900.0
2011-11-29 14:00:00,18.03,18.06,18.0,18.06,60400.0,13.0456,13.0673,13.0239,13.0673,60400.0
2011-11-29 14:05:00,18.05,18.06,18.02,18.03,36200.0,13.0601,13.0673,13.0384,13.0456,36200.0
2011-11-29 14:10:00,18.03,18.05,18.0,18.01,60400.0,13.0456,13.0601,13.0239,13.0312,60400.0
2011-11-29 14:15:00,18.01,18.07,18.0,18.07,140900.0,13.0312,13.0746,13.0239,13.0746,140900.0
2011-11-29 14:20:00,18.07,18.09,18.06,18.07,40800.0,13.0746,13.089,13.0673,13.0746,40800.0
2011-11-29 14:25:00,18.08,18.09,18.06,18.07,40100.0,13.0818,13.089,13.0673,13.0746,40100.0
2011-11-29 14:30:00,18.06,18.08,18.06,18.07,78700.0,13.0673,13.0818,13.0673,13.0746,78700.0
2011-11-29 14:35:00,18.08,18.09,18.05,18.05,50500.0,13.0818,13.089,13.0601,13.0601,50500.0
2011-11-29 14:40:00,18.05,18.1,18.05,18.09,44200.0,13.0601,13.0963,13.0601,13.089,44200.0
2011-11-29 14:45:00,18.09,18.09,18.02,18.02,43100.0,13.089,13.089,13.0384,13.0384,43100.0
2011-11-29 14:50:00,18.02,18.05,18.0,18.03,53500.0,13.0384,13.0601,13.0239,13.0456,53500.0
2011-11-29 14:55:00,18.03,18.07,18.02,18.04,73700.0,13.0456,13.0746,13.0384,13.0529,73700.0
2011-11-29 15:00:00,18.04,18.12,18.04,18.11,175100.0,13.0529,13.1108,13.0529,13.1035,175100.0
2011-11-29 15:05:00,18.11,18.12,18.08,18.08,91500.0,13.1035,13.1108,13.0818,13.0818,91500.0
2011-11-29 15:10:00,18.08,18.17,18.08,18.16,62700.0,13.0818,13.1469,13.0818,13.1397,62700.0
2011-11-29 15:15:00,18.17,18.21,18.16,18.18,122600.0,13.1469,13.1759,13.1397,13.1542,122600.0
2011-11-29 15:20:00,18.19,18.21,18.18,18.2,58200.0,13.1614,13.1759,13.1542,13.1686,58200.0
2011-11-29 15:25:00,18.19,18.21,18.16,18.16,79400.0,13.1614,13.1759,13.1397,13.1397,79400.0
2011-11-29 15:30:00,18.17,18.19,18.16,18.18,83100.0,13.1469,13.1614,13.1397,13.1542,83100.0
2011-11-29 15:35:00,18.17,18.2,18.12,18.13,122000.0,13.1469,13.1686,13.1108,13.118,122000.0
2011-11-29 15:40:00,18.14,18.15,18.09,18.14,192900.0,13.1252,13.1325,13.089,13.1252,192900.0
2011-11-29 15:45:00,18.14,18.17,18.12,18.14,174400.0,13.1252,13.1469,13.1108,13.1252,174400.0
2011-11-29 15:50:00,18.13,18.13,18.07,18.1,314300.0,13.118,13.118,13.0746,13.0963,314300.0
2011-11-29 15:55:00,18.1,18.11,18.07,18.09,390200.0,13.0963,13.1035,13.0746,13.089,390200.0
2011-11-30 09:30:00,18.75,18.8,18.57,18.63,289600.0,13.5666,13.6028,13.4364,13.4798,289600.0
2011-11-30 09:35:00,18.62,18.7,18.6,18.66,145100.0,13.4725,13.5304,13.4581,13.5015,145100.0
2011-11-30 09:40:00,18.67,18.84,18.64,18.83,133100.0,13.5087,13.6317,13.487,13.6245,133100.0
2011-11-30 09:45:00,18.83,18.84,18.77,18.79,126800.0,13.6245,13.6317,13.5811,13.5955,126800.0
2011-11-30 09:50:00,18.79,18.82,18.73,18.77,173300.0,13.5955,13.6172,13.5521,13.5811,173300.0
2011-11-30 09:55:00,18.77,18.79,18.73,18.78,119100.0,13.5811,13.5955,13.5521,13.5883,119100.0
2011-11-30 10:00:00,18.78,18.82,18.73,18.73,120100.0,13.5883,13.6172,13.5521,13.5521,120100.0
2011-11-30 10:05:00,18.73,18.77,18.71,18.72,102300.0,13.5521,13.5811,13.5376,13.5449,102300.0
2011-11-30 10:10:00,18.72,18.76,18.67,18.67,242100.0,13.5449,13.5738,13.5087,13.5087,242100.0
2011-11-30 10:15:00,18.68,18.68,18.64,18.67,83500.0,13.5159,13.5159,13.487,13.5087,83500.0
2011-11-30 10:20:00,18.68,18.73,18.65,18.71,164800.0,13.5159,13.5521,13.4942,13.5376,164800.0
2011-11-30 10:25:00,18.71,18.73,18.7,18.71,259900.0,13.5376,13.5521,13.5304,13.5376,259900.0
2011-11-30 10:30:00,18.71,18.81,18.7,18.79,324200.0,13.5376,13.61,13.5304,13.5955,324200.0
2011-11-30 10:35:00,18.79,18.84,18.78,18.83,164900.0,13.5955,13.6317,13.5883,13.6245,164900.0
2011-11-30 10:40:00,18.83,18.88,18.82,18.87,80400.0,13.6245,13.6607,13.6172,13.6534,80400.0
2011-11-30 10:45:00,18.87,19.0,18.87,19.0,175500.0,13.6534,13.7475,13.6534,13.7475,175500.0
2011-11-30 10:50:00,19.0,19.06,18.96,19.05,162900.0,13.7475,13.7909,13.7185,13.7837,162900.0
2011-11-30 10:55:00,19.05,19.09,19.05,19.07,230600.0,13.7837,13.8126,13.7837,13.7981,230600.0
2011-11-30 11:00:00,19.07,19.07,18.96,18.96,198200.0,13.7981,13.7981,13.7185,13.7185,198200.0
2011-11-30 11:05:00,18.96,18.97,18.94,18.95,141800.0,13.7185,13.7258,13.7041,13.7113,141800.0
2011-11-30 11:10:00,18.95,18.96,18.91,18.93,121600.0,13.7113,13.7185,13.6824,13.6968,121600.0
2011-11-30 11:15:00,18.93,19.0,18.92,18.98,93000.0,13.6968,13.7475,13.6896,13.733,93000.0
2011-11-30 11:20:00,18.98,19.01,18.97,18.97,84000.0,13.733,13.7547,13.7258,13.7258,84000.0
2011-11-30 11:25:00,18.98,19.01,18.95,18.96,78100.0,13.733,13.7547,13.7113,13.7185,78100.0
2011-11-30 11:30:00,18.96,19.05,18.96,19.02,145400.0,13.7185,13.7837,13.7185,13.762,145400.0
2011-11-30 11:35:00,19.03,19.04,19.01,19.01,57900.0,13.7692,13.7764,13.7547,13.7547,57900.0
2011-11-30 11:40:00,19.01,19.03,18.98,18.98,60200.0,13.7547,13.7692,13.733,13.733,60200.0
2011-11-30 11:45:00,18.99,19.01,18.97,18.99,65900.0,13.7402,13.7547,13.7258,13.7402,65900.0
2011-11-30 11:50:00,18.99,18.99,18.94,18.95,40100.0,13.7402,13.7402,13.7041,13.7113,40100.0
2011-11-30 11:55:00,18.95,18.96,18.92,18.96,61300.0,13.7113,13.7185,13.6896,13.7185,61300.0
2011-11-30 12:00:00,18.96,18.96,18.94,18.95,30700.0,13.7185,13.7185,13.7041,13.7113,30700.0
2011-11-30 12:05:00,18.95,18.95,18.94,18.94,13500.0,13.7113,13.7113,13.7041,13.7041,13500.0
2011-11-30 12:10:00,18.94,18.95,18.9,18.9,37700.0,13.7041,13.7113,13.6751,13.6751,37700.0
2011-11-30 12:15:00,18.9,18.95,18.9,18.94,38000.0,13.6751,13.7113,13.6751,13.7041,38000.0
2011-11-30 12:20:00,18.94,18.98,18.94,18.98,54600.0,13.7041,13.733,13.7041,13.733,54600.0
2011-11-30 12:25:00,18.98,18.98,18.97,18.97,6800.0,13.733,13.733,13.7258,13.7258,6800.0
2011-11-30 12:30:00,18.97,19.02,18.96,19.0,81900.0,13.7258,13.762,13.7185,13.7475,81900.0
2011-11-30 12:35:00,18.99,19.0,18.96,18.97,51500.0,13.7402,13.7475,13.7185,13.7258,51500.0
2011-11-30 12:40:00,18.97,18.97,18.93,18.93,16700.0,13.7258,13.7258,13.6968,13.6968,16700.0
2011-11-30 12:45:00,18.94,18.96,18.93,18.96,50600.0,13.7041,13.7185,13.6968,13.7185,50600.0
2011-11-30 12:50:00,18.96,18.99,18.96,18.99,43100.0,13.7185,13.7402,13.7185,13.7402,43100.0
2011-11-30 12:55:00,19.0,19.0,18.98,18.98,22700.0,13.7475,13.7475,13.733,13.733,22700.0
2011-11-30 13:00:00,18.98,19.02,18.98,19.02,36100.0,13.733,13.762,13.733,13.762,36100.0
2011-11-30 13:05:00,19.01,19.02,19.0,19.01,46000.0,13.7547,13.762,13.7475,13.7547,46000.0
2011-11-30 13:10:00,19.01,19.02,18.98,18.98,39400.0,13.7547,13.762,13.733,13.733,39400.0
2011-11-30 13:15:00,18.98,18.99,18.96,18.97,25200.0,13.733,13.7402,13.7185,13.7258,25200.0
2011-11-30 13:20:00,18.96,18.96,18.95,18.95,18200.0,13.7185,13.7185,13.7113,13.7113,18200.0
2011-11-30 13:25:00,18.95,18.95,18.91,18.91,55200.0,13.7113,13.7113,13.6824,13.6824,55200.0
2011-11-30 13:30:00,18.91,18.96,18.91,18.96,70400.0,13.6824,13.7185,13.6824,13.7185,70400.0
2011-11-30 13:35:00,18.97,18.99,18.96,18.97,47400.0,13.7258,13.7402,13.7185,13.7258,47400.0
2011-11-30 13:40:00,18.97,18.98,18.94,18.94,84600.0,13.7258,13.733,13.7041,13.7041,84600.0
2011-11-30 13:45:00,18.95,18.99,18.94,18.97,49300.0,13.7113,13.7402,13.7041,13.7258,49300.0
2011-11-30 13:50:00,18.98,18.99,18.96,18.98,41900.0,13.733,13.7402,13.7185,13.733,41900.0
2011-11-30 13:55:00,18.98,19.01,18.98,19.0,46200.0,13.733,13.7547,13.733,13.7475,46200.0
2011-11-30 14:00:00,19.01,19.03,18.99,19.03,144700.0,13.7547,13.7692,13.7402,13.7692,144700.0
2011-11-30 14:05:00,19.03,19.06,19.03,19.04,87300.0,13.7692,13.7909,13.7692,13.7764,87300.0
2011-11-30 14:10:00,19.03,19.06,19.03,19.05,62400.0,13.7692,13.7909,13.7692,13.7837,62400.0
2011-11-30 14:15:00,19.06,19.07,19.06,19.07,23700.0,13.7909,13.7981,13.7909,13.7981,23700.0
2011-11-30 14:20:00,19.07,19.11,19.06,19.09,109800.0,13.7981,13.8271,13.7909,13.8126,109800.0
2011-11-30 14:25:00,19.09,19.13,19.08,19.12,70000.0,13.8126,13.8415,13.8054,13.8343,70000.0
2011-11-30 14:30:00,19.11,19.15,19.11,19.15,56800.0,13.8271,13.856,13.8271,13.856,56800.0
2011-11-30 14:35:00,19.14,19.17,19.14,19.15,107400.0,13.8488,13.8705,13.8488,13.856,107400.0
2011-11-30 14:40:00,19.15,19.2,19.15,19.18,119000.0,13.856,13.8922,13.856,13.8777,119000.0
2011-11-30 14:45:00,19.18,19.18,19.14,19.14,137700.0,13.8777,13.8777,13.8488,13.8488,137700.0
2011-11-30 14:50:00,19.15,19.22,19.14,19.2,139900.0,13.856,13.9067,13.8488,13.8922,139900.0
2011-11-30 14:55:00,19.21,19.24,19.2,19.24,125200.0,13.8994,13.9211,13.8922,13.9211,125200.0
2011-11-30 15:00:00,19.24,19.24,19.19,19.19,207100.0,13.9211,13.9211,13.885,13.885,207100.0
2011-11-30 15:05:00,19.2,19.21,19.18,19.21,205300.0,13.8922,13.8994,13.8777,13.8994,205300.0
2011-11-30 15:10:00,19.21,19.24,19.2,19.22,204800.0,13.8994,13.9211,13.8922,13.9067,204800.0
2011-11-30 15:15:00,19.22,19.23,19.22,19.22,71200.0,13.9067,13.9139,13.9067,13.9067,71200.0
2011-11-30 15:20:00,19.23,19.25,19.17,19.17,197900.0,13.9139,13.9284,13.8705,13.8705,197900.0
2011-11-30 15:25:00,19.17,19.21,19.14,19.21,207500.0,13.8705,13.8994,13.8488,13.8994,207500.0
2011-11-30 15:30:00,19.21,19.3,19.21,19.27,199900.0,13.8994,13.9645,13.8994,13.9428,199900.0
2011-11-30 15:35:00,19.27,19.31,19.25,19.31,182000.0,13.9428,13.9718,13.9284,13.9718,182000.0
2011-11-30 15:40:00,19.3,19.4,19.28,19.37,298100.0,13.9645,14.0369,13.9501,14.0152,298100.0
2011-11-30 15:45:00,19.37,19.38,19.3,19.31,388600.0,14.0152,14.0224,13.9645,13.9718,388600.0
2011-11-30 15:50:00,19.31,19.4,19.31,19.4,476300.0,13.9718,14.0369,13.9718,14.0369,476300.0
2011-11-30 15:55:00,19.4,19.49,19.4,19.43,1406000.0,14.0369,14.102,14.0369,14.0586,1406000.0
2011-12-01 09:30:00,19.48,19.49,19.28,19.31,196300.0,14.0948,14.102,13.9501,13.9718,196300.0
2011-12-01 09:35:00,19.31,19.43,19.27,19.36,175100.0,13.9718,14.0586,13.9428,14.008,175100.0
2011-12-01 09:40:00,19.36,19.41,19.28,19.28,72700.0,14.008,14.0441,13.9501,13.9501,72700.0
2011-12-01 09:45:00,19.28,19.32,19.26,19.27,70700.0,13.9501,13.979,13.9356,13.9428,70700.0
2011-12-01 09:50:00,19.27,19.27,19.18,19.24,95500.0,13.9428,13.9428,13.8777,13.9211,95500.0
2011-12-01 09:55:00,19.24,19.25,19.2,19.2,72000.0,13.9211,13.9284,13.8922,13.8922,72000.0
2011-12-01 10:00:00,19.2,19.26,19.17,19.23,335100.0,13.8922,13.9356,13.8705,13.9139,335100.0
2011-12-01 10:05:00,19.23,19.24,19.17,19.21,59700.0,13.9139,13.9211,13.8705,13.8994,59700.0
2011-12-01 10:10:00,19.2,19.21,19.15,19.15,47500.0,13.8922,13.8994,13.856,13.856,47500.0
2011-12-01 10:15:00,19.15,19.17,19.14,19.14,35500.0,13.856,13.8705,13.8488,13.8488,35500.0
2011-12-01 10:20:00,19.15,19.16,19.09,19.1,134800.0,13.856,13.8632,13.8126,13.8198,134800.0
2011-12-01 10:25:00,19.11,19.2,19.1,19.2,94800.0,13.8271,13.8922,13.8198,13.8922,94800.0
2011-12-01 10:30:00,19.2,19.2,19.1,19.1,145400.0,13.8922,13.8922,13.8198,13.8198,145400.0
2011-12-01 10:35:00,19.1,19.11,19.02,19.02,66300.0,13.8198,13.8271,13.762,13.762,66300.0
2011-12-01 10:40:00,19.02,19.02,18.97,18.97,61900.0,13.762,13.762,13.7258,13.7258,61900.0
2011-12-01 10:45:00,18.97,18.98,18.95,18.95,52700.0,13.7258,13.733,13.7113,13.7113,52700.0
2011-12-01 10:50:00,18.95,19.0,18.94,18.99,133500.0,13.7113,13.7475,13.7041,13.7402,133500.0
2011-12-01 10:55:00,18.98,18.98,18.94,18.98,66400.0,13.733,13.733,13.7041,13.733,66400.0
2011-12-01 11:00:00,18.98,19.0,18.98,18.99,32300.0,13.733,13.7475,13.733,13.7402,32300.0
2011-12-01 11:05:00,18.99,19.03,18.96,18.97,100800.0,13.7402,13.7692,13.7185,13.7258,100800.0
2011-12-01 11:10:00,18.97,18.97,18.88,18.89,94800.0,13.7258,13.7258,13.6607,13.6679,94800.0
2011-12-01 11:15:00,18.89,18.92,18.83,18.84,120100.0,13.6679,13.6896,13.6245,13.6317,120100.0
2011-12-01 11:20:00,18.84,18.92,18.84,18.91,64700.0,13.6317,13.6896,13.6317,13.6824,64700.0
2011-12-01 11:25:00,18.92,18.92,18.85,18.87,92200.0,13.6896,13.6896,13.6389,13.6534,92200.0
2011-12-01 11:30:00,18.87,18.88,18.81,18.87,68000.0,13.6534,13.6607,13.61,13.6534,68000.0
2011-12-01 11:35:00,18.87,18.88,18.8,18.86,91900.0,13.6534,13.6607,13.6028,13.6462,91900.0
2011-12-01 11:40:00,18.85,18.88,18.85,18.86,54500.0,13.6389,13.6607,13.6389,13.6462,54500.0
2011-12-01 11:45:00,18.87,18.87,18.82,18.84,55000.0,13.6534,13.6534,13.6172,13.6317,55000.0
2011-12-01 11:50:00,18.84,18.92,18.84,18.9,118600.0,13.6317,13.6896,13.6317,13.6751,118600.0
2011-12-01 11:55:00,18.89,18.89,18.87,18.87,33700.0,13.6679,13.6679,13.6534,13.6534,33700.0
2011-12-01 12:00:00,18.88,18.89,18.86,18.86,80700.0,13.6607,13.6679,13.6462,13.6462,80700.0
2011-12-01 12:05:00,18.86,18.88,18.85,18.85,95200.0,13.6462,13.6607,13.6389,13.6389,95200.0
2011-12-01 12:10:00,18.85,18.86,18.84,18.86,48000.0,13.6389,13.6462,13.6317,13.6462,48000.0
2011-12-01 12:15:00,18.86,18.9,18.86,18.9,78200.0,13.6462,13.6751,13.6462,13.6751,78200.0
2011-12-01 12:20:00,18.9,18.96,18.89,18.96,112500.0,13.6751,13.7185,13.6679,13.7185,112500.0
2011-12-01 12:25:00,18.96,18.96,18.95,18.95,14600.0,13.7185,13.7185,13.7113,13.7113,14600.0
2011-12-01 12:30:00,18.95,18.99,18.93,18.98,54500.0,13.7113,13.7402,13.6968,13.733,54500.0
2011-12-01 12:35:00,18.99,19.0,18.95,18.95,68000.0,13.7402,13.7475,13.7113,13.7113,68000.0
2011-12-01 12:40:00,18.96,18.96,18.92,18.93,34500.0,13.7185,13.7185,13.6896,13.6968,34500.0
2011-12-01 12:45:00,18.92,18.93,18.91,18.92,32400.0,13.6896,13.6968,13.6824,13.6896,32400.0
2011-12-01 12:50:00,18.92,18.97,18.92,18.95,66800.0,13.6896,13.7258,13.6896,13.7113,66800.0
2011-12-01 12:55:00,18.95,18.95,18.89,18.89,38100.0,13.7113,13.7113,13.6679,13.6679,38100.0
2011-12-01 13:00:00,18.89,18.94,18.89,18.94,41300.0,13.6679,13.7041,13.6679,13.7041,41300.0
2011-12-01 13:05:00,18.94,18.95,18.93,18.93,24600.0,13.7041,13.7113,13.6968,13.6968,24600.0
2011-12-01 13:10:00,18.93,18.96,18.93,18.95,58900.0,13.6968,13.7185,13.6968,13.7113,58900.0
2011-12-01 13:15:00,18.96,18.96,18.92,18.96,81100.0,13.7185,13.7185,13.6896,13.7185,81100.0
2011-12-01 13:20:00,18.97,19.05,18.97,19.02,48500.0,13.7258,13.7837,13.7258,13.762,48500.0
2011-12-01 13:25:00,19.02,19.05,19.01,19.04,34000.0,13.762,13.7837,13.7547,13.7764,34000.0
2011-12-01 13:30:00,19.04,19.08,19.03,19.05,37600.0,13.7764,13.8054,13.7692,13.7837,37600.0
2011-12-01 13:35:00,19.05,19.05,19.03,19.04,94000.0,13.7837,13.7837,13.7692,13.7764,94000.0
2011-12-01 13:40:00,19.04,19.12,19.04,19.09,65200.0,13.7764,13.8343,13.7764,13.8126,65200.0
2011-12-01 13:45:00,19.09,19.13,19.09,19.12,44700.0,13.8126,13.8415,13.8126,13.8343,44700.0
2011-12-01 13:50:00,19.13,19.13,19.11,19.12,46900.0,13.8415,13.8415,13.8271,13.8343,46900.0
2011-12-01 13:55:00,19.11,19.2,19.11,19.19,58700.0,13.8271,13.8922,13.8271,13.885,58700.0
2011-12-01 14:00:00,19.19,19.19,19.13,19.13,48400.0,13.885,13.885,13.8415,13.8415,48400.0
2011-12-01 14:05:00,19.13,19.15,19.13,19.14,50900.0,13.8415,13.856,13.8415,13.8488,50900.0
2011-12-01 14:10:00,19.13,19.14,19.09,19.09,32300.0,13.8415,13.8488,13.8126,13.8126,32300.0
2011-12-01 14:15:00,19.1,19.12,19.07,19.07,55900.0,13.8198,13.8343,13.7981,13.7981,55900.0
2011-12-01 14:20:00,19.07,19.1,19.06,19.07,59500.0,13.7981,13.8198,13.7909,13.7981,59500.0
2011-12-01 14:25:00,19.07,19.09,19.07,19.08,69300.0,13.7981,13.8126,13.7981,13.8054,69300.0
2011-12-01 14:30:00,19.08,19.09,19.05,19.07,42400.0,13.8054,13.8126,13.7837,13.7981,42400.0
2011-12-01 14:35:00,19.07,19.11,19.06,19.11,37900.0,13.7981,13.8271,13.7909,13.8271,37900.0
2011-12-01 14:40:00,19.11,19.12,19.08,19.08,86300.0,13.8271,13.8343,13.8054,13.8054,86300.0
2011-12-01 14:45:00,19.08,19.17,19.08,19.15,65900.0,13.8054,13.8705,13.8054,13.856,65900.0
2011-12-01 14:50:00,19.16,19.16,19.14,19.16,44700.0,13.8632,13.8632,13.8488,13.8632,44700.0
2011-12-01 14:55:00,19.16,19.17,19.13,19.13,71200.0,13.8632,13.8705,13.8415,13.8415,71200.0
2011-12-01 15:00:00,19.14,19.14,19.1,19.11,61800.0,13.8488,13.8488,13.8198,13.8271,61800.0
2011-12-01 15:05:00,19.11,19.12,19.05,19.06,79700.0,13.8271,13.8343,13.7837,13.7909,79700.0
2011-12-01 15:10:00,19.07,19.11,19.06,19.1,66000.0,13.7981,13.8271,13.7909,13.8198,66000.0
2011-12-01 15:15:00,19.1,19.13,19.1,19.12,57700.0,13.8198,13.8415,13.8198,13.8343,57700.0
2011-12-01 15:20:00,19.13,19.15,19.1,19.15,94200.0,13.8415,13.856,13.8198,13.856,94200.0
2011-12-01 15:25:00,19.16,19.21,19.16,19.2,109300.0,13.8632,13.8994,13.8632,13.8922,109300.0
2011-12-01 15:30:00,19.21,19.21,19.16,19.16,63100.0,13.8994,13.8994,13.8632,13.8632,63100.0
2011-12-01 15:35:00,19.16,19.17,19.13,19.13,81300.0,13.8632,13.8705,13.8415,13.8415,81300.0
2011-12-01 15:40:00,19.13,19.14,19.1,19.1,145000.0,13.8415,13.8488,13.8198,13.8198,145000.0
2011-12-01 15:45:00,19.1,19.11,19.06,19.09,185200.0,13.8198,13.8271,13.7909,13.8126,185200.0
2011-12-01 15:50:00,19.09,19.12,19.07,19.07,129800.0,13.8126,13.8343,13.7981,13.7981,129800.0
2011-12-01 15:55:00,19.07,19.11,19.03,19.1,506900.0,13.7981,13.8271,13.7692,13.8198,506900.0
2011-12-02 09:30:00,19.36,19.36,19.24,19.26,133200.0,14.008,14.008,13.9211,13.9356,133200.0
2011-12-02 09:35:00,19.26,19.42,19.25,19.4,97000.0,13.9356,14.0514,13.9284,14.0369,97000.0
2011-12-02 09:40:00,19.4,19.43,19.32,19.42,140500.0,14.0369,14.0586,13.979,14.0514,140500.0
2011-12-02 09:45:00,19.41,19.49,19.4,19.49,177300.0,14.0441,14.102,14.0369,14.102,177300.0
2011-12-02 09:50:00,19.49,19.5,19.42,19.48,143600.0,14.102,14.1093,14.0514,14.0948,143600.0
2011-12-02 09:55:00,19.48,19.55,19.46,19.54,97300.0,14.0948,14.1454,14.0803,14.1382,97300.0
2011-12-02 10:00:00,19.54,19.62,19.54,19.58,91300.0,14.1382,14.1961,14.1382,14.1671,91300.0
2011-12-02 10:05:00,19.58,19.69,19.58,19.63,119000.0,14.1671,14.2467,14.1671,14.2033,119000.0
2011-12-02 10:10:00,19.63,19.63,19.57,19.61,319700.0,14.2033,14.2033,14.1599,14.1888,319700.0
2011-12-02 10:15:00,19.62,19.7,19.61,19.68,133300.0,14.1961,14.254,14.1888,14.2395,133300.0
2011-12-02 10:20:00,19.69,19.73,19.6,19.61,79300.0,14.2467,14.2757,14.1816,14.1888,79300.0
2011-12-02 10:25:00,19.61,19.64,19.56,19.61,65600.0,14.1888,14.2106,14.1527,14.1888,65600.0
2011-12-02 10:30:00,19.61,19.63,19.57,19.62,115900.0,14.1888,14.2033,14.1599,14.1961,115900.0
2011-12-02 10:35:00,19.62,19.62,19.57,19.59,116800.0,14.1961,14.1961,14.1599,14.1744,116800.0
2011-12-02 10:40:00,19.59,19.61,19.54,19.55,88500.0,14.1744,14.1888,14.1382,14.1454,88500.0
2011-12-02 10:45:00,19.56,19.56,19.52,19.56,49400.0,14.1527,14.1527,14.1237,14.1527,49400.0
2011-12-02 10:50:00,19.56,19.61,19.54,19.61,91300.0,14.1527,14.1888,14.1382,14.1888,91300.0
2011-12-02 10:55:00,19.6,19.65,19.58,19.59,79300.0,14.1816,14.2178,14.1671,14.1744,79300.0
2011-12-02 11:00:00,19.58,19.61,19.51,19.52,74900.0,14.1671,14.1888,14.1165,14.1237,74900.0
2011-12-02 11:05:00,19.52,19.52,19.43,19.47,162600.0,14.1237,14.1237,14.0586,14.0875,162600.0
2011-12-02 11:10:00,19.48,19.48,19.43,19.43,196100.0,14.0948,14.0948,14.0586,14.0586,196100.0
2011-12-02 11:15:00,19.44,19.45,19.37,19.42,130600.0,14.0658,14.0731,14.0152,14.0514,130600.0
2011-12-02 11:20:00,19.42,19.5,19.41,19.46,106500.0,14.0514,14.1093,14.0441,14.0803,106500.0
2011-12-02 11:25:00,19.46,19.49,19.43,19.49,177300.0,14.0803,14.102,14.0586,14.102,177300.0
2011-12-02 11:30:00,19.49,19.55,19.48,19.51,129800.0,14.102,14.1454,14.0948,14.1165,129800.0
2011-12-02 11:35:00,19.52,19.54,19.47,19.47,154700.0,14.1237,14.1382,14.0875,14.0875,154700.0
2011-12-02 11:40:00,19.47,19.47,19.35,19.35,115000.0,14.0875,14.0875,14.0007,14.0007,115000.0
2011-12-02 11:45:00,19.35,19.37,19.29,19.3,104700.0,14.0007,14.0152,13.9573,13.9645,104700.0
2011-12-02 11:50:00,19.29,19.4,19.28,19.39,50800.0,13.9573,14.0369,13.9501,14.0297,50800.0
2011-12-02 11:55:00,19.4,19.44,19.39,19.44,97200.0,14.0369,14.0658,14.0297,14.0658,97200.0
2011-12-02 12:00:00,19.44,19.44,19.34,19.37,68300.0,14.0658,14.0658,13.9935,14.0152,68300.0
2011-12-02 12:05:00,19.38,19.44,19.38,19.42,41000.0,14.0224,14.0658,14.0224,14.0514,41000.0
2011-12-02 12:10:00,19.42,19.47,19.42,19.42,49400.0,14.0514,14.0875,14.0514,14.0514,49400.0
2011-12-02 12:15:00,19.42,19.46,19.41,19.46,47300.0,14.0514,14.0803,14.0441,14.0803,47300.0
2011-12-02 12:20:00,19.45,19.49,19.44,19.49,44600.0,14.0731,14.102,14.0658,14.102,44600.0
2011-12-02 12:25:00,19.48,19.49,19.46,19.46,46100.0,14.0948,14.102,14.0803,14.0803,46100.0
2011-12-02 12:30:00,19.46,19.52,19.45,19.51,119600.0,14.0803,14.1237,14.0731,14.1165,119600.0
2011-12-02 12:35:00,19.51,19.52,19.46,19.5,49400.0,14.1165,14.1237,14.0803,14.1093,49400.0
2011-12-02 12:40:00,19.49,19.5,19.45,19.45,49400.0,14.102,14.1093,14.0731,14.0731,49400.0
2011-12-02 12:45:00,19.44,19.5,19.42,19.5,36400.0,14.0658,14.1093,14.0514,14.1093,36400.0
2011-12-02 12:50:00,19.5,19.54,19.49,19.53,42700.0,14.1093,14.1382,14.102,14.131,42700.0
2011-12-02 12:55:00,19.54,19.54,19.52,19.52,43800.0,14.1382,14.1382,14.1237,14.1237,43800.0
2011-12-02 13:00:00,19.52,19.53,19.48,19.5,59800.0,14.1237,14.131,14.0948,14.1093,59800.0
2011-12-02 13:05:00,19.5,19.54,19.47,19.48,39700.0,14.1093,14.1382,14.0875,14.0948,39700.0
2011-12-02 13:10:00,19.48,19.5,19.46,19.46,28200.0,14.0948,14.1093,14.0803,14.0803,28200.0
2011-12-02 13:15:00,19.45,19.49,19.44,19.49,33900.0,14.0731,14.102,14.0658,14.102,33900.0
2011-12-02 13:20:00,19.48,19.53,19.48,19.52,69400.0,14.0948,14.131,14.0948,14.1237,69400.0
2011-12-02 13:25:00,19.53,19.55,19.52,19.52,48800.0,14.131,14.1454,14.1237,14.1237,48800.0
2011-12-02 13:30:00,19.52,19.52,19.47,19.48,28200.0,14.1237,14.1237,14.0875,14.0948,28200.0
2011-12-02 13:35:00,19.48,19.5,19.47,19.48,24600.0,14.0948,14.1093,14.0875,14.0948,24600.0
2011-12-02 13:40:00,19.47,19.48,19.47,19.47,49800.0,14.0875,14.0948,14.0875,14.0875,49800.0
2011-12-02 13:45:00,19.47,19.54,19.47,19.52,62000.0,14.0875,14.1382,14.0875,14.1237,62000.0
2011-12-02 13:50:00,19.51,19.52,19.45,19.46,47900.0,14.1165,14.1237,14.0731,14.0803,47900.0
2011-12-02 13:55:00,19.47,19.47,19.44,19.44,102000.0,14.0875,14.0875,14.0658,14.0658,102000.0
2011-12-02 14:00:00,19.44,19.45,19.4,19.4,40900.0,14.0658,14.0731,14.0369,14.0369,40900.0
2011-12-02 14:05:00,19.4,19.4,19.31,19.39,170800.0,14.0369,14.0369,13.9718,14.0297,170800.0
2011-12-02 14:10:00,19.39,19.42,19.38,19.4,45400.0,14.0297,14.0514,14.0224,14.0369,45400.0
2011-12-02 14:15:00,19.4,19.45,19.38,19.45,77200.0,14.0369,14.0731,14.0224,14.0731,77200.0
2011-12-02 14:20:00,19.45,19.47,19.41,19.46,119300.0,14.0731,14.0875,14.0441,14.0803,119300.0
2011-12-02 14:25:00,19.45,19.47,19.45,19.47,66300.0,14.0731,14.0875,14.0731,14.0875,66300.0
2011-12-02 14:30:00,19.46,19.48,19.43,19.44,72100.0,14.0803,14.0948,14.0586,14.0658,72100.0
2011-12-02 14:35:00,19.44,19.44,19.41,19.44,44300.0,14.0658,14.0658,14.0441,14.0658,44300.0
2011-12-02 14:40:00,19.44,19.46,19.43,19.45,50700.0,14.0658,14.0803,14.0586,14.0731,50700.0
2011-12-02 14:45:00,19.45,19.46,19.44,19.45,41300.0,14.0731,14.0803,14.0658,14.0731,41300.0
2011-12-02 14:50:00,19.44,19.46,19.4,19.41,56000.0,14.0658,14.0803,14.0369,14.0441,56000.0
2011-12-02 14:55:00,19.41,19.41,19.32,19.34,56100.0,14.0441,14.0441,13.979,13.9935,56100.0
2011-12-02 15:00:00,19.35,19.4,19.34,19.4,59200.0,14.0007,14.0369,13.9935,14.0369,59200.0
2011-12-02 15:05:00,19.4,19.41,19.38,19.38,67000.0,14.0369,14.0441,14.0224,14.0224,67000.0
2011-12-02 15:10:00,19.38,19.44,19.37,19.43,71100.0,14.0224,14.0658,14.0152,14.0586,71100.0
2011-12-02 15:15:00,19.43,19.46,19.38,19.38,56300.0,14.0586,14.0803,14.0224,14.0224,56300.0
2011-12-02 15:20:00,19.38,19.39,19.37,19.39,68700.0,14.0224,14.0297,14.0152,14.0297,68700.0
2011-12-02 15:25:00,19.39,19.4,19.35,19.38,64400.0,14.0297,14.0369,14.0007,14.0224,64400.0
2011-12-02 15:30:00,19.37,19.38,19.32,19.36,83600.0,14.0152,14.0224,13.979,14.008,83600.0
2011-12-02 15:35:00,19.36,19.43,19.35,19.39,140900.0,14.008,14.0586,14.0007,14.0297,140900.0
2011-12-02 15:40:00,19.39,19.41,19.3,19.3,130000.0,14.0297,14.0441,13.9645,13.9645,130000.0
2011-12-02 15:45:00,19.3,19.31,19.22,19.22,248400.0,13.9645,13.9718,13.9067,13.9067,248400.0
2011-12-02 15:50:00,19.23,19.31,19.22,19.27,175000.0,13.9139,13.9718,13.9067,13.9428,175000.0
2011-12-02 15:55:00,19.28,19.33,19.25,19.28,471300.0,13.9501,13.9863,13.9284,13.9501,471300.0
2011-12-05 09:30:00,19.73,19.81,19.66,19.77,248100.0,14.2757,14.3336,14.225,14.3046,248100.0
2011-12-05 09:35:00,19.78,19.88,19.78,19.87,128300.0,14.3119,14.3842,14.3119,14.377,128300.0
2011-12-05 09:40:00,19.87,19.91,19.75,19.75,131800.0,14.377,14.4059,14.2901,14.2901,131800.0
2011-12-05 09:45:00,19.75,19.83,19.75,19.81,80000.0,14.2901,14.348,14.2901,14.3336,80000.0
2011-12-05 09:50:00,19.8,19.86,19.8,19.81,96300.0,14.3263,14.3697,14.3263,14.3336,96300.0
2011-12-05 09:55:00,19.81,19.88,19.8,19.88,156000.0,14.3336,14.3842,14.3263,14.3842,156000.0
2011-12-05 10:00:00,19.89,19.89,19.78,19.78,118200.0,14.3914,14.3914,14.3119,14.3119,118200.0
2011-12-05 10:05:00,19.79,19.79,19.73,19.76,75900.0,14.3191,14.3191,14.2757,14.2974,75900.0
2011-12-05 10:10:00,19.76,19.82,19.76,19.82,103200.0,14.2974,14.3408,14.2974,14.3408,103200.0
2011-12-05 10:15:00,19.81,19.87,19.81,19.87,59600.0,14.3336,14.377,14.3336,14.377,59600.0
2011-12-05 10:20:00,19.87,19.9,19.85,19.86,99100.0,14.377,14.3987,14.3625,14.3697,99100.0
2011-12-05 10:25:00,19.87,19.93,19.86,19.91,62400.0,14.377,14.4204,14.3697,14.4059,62400.0
2011-12-05 10:30:00,19.91,20.0,19.9,19.92,207700.0,14.4059,14.471,14.3987,14.4131,207700.0
2011-12-05 10:35:00,19.92,19.98,19.91,19.91,172900.0,14.4131,14.4566,14.4059,14.4059,172900.0
2011-12-05 10:40:00,19.91,19.92,19.9,19.91,53900.0,14.4059,14.4131,14.3987,14.4059,53900.0
2011-12-05 10:45:00,19.91,19.92,19.89,19.89,109900.0,14.4059,14.4131,14.3914,14.3914,109900.0
2011-12-05 10:50:00,19.89,19.92,19.89,19.9,106700.0,14.3914,14.4131,14.3914,14.3987,106700.0
2011-12-05 10:55:00,19.9,19.93,19.89,19.93,67400.0,14.3987,14.4204,14.3914,14.4204,67400.0
2011-12-05 11:00:00,19.93,19.94,19.91,19.92,57700.0,14.4204,14.4276,14.4059,14.4131,57700.0
2011-12-05 11:05:00,19.92,19.94,19.9,19.93,154700.0,14.4131,14.4276,14.3987,14.4204,154700.0
2011-12-05 11:10:00,19.93,19.96,19.91,19.95,69700.0,14.4204,14.4421,14.4059,14.4349,69700.0
2011-12-05 11:15:00,19.95,19.99,19.95,19.97,152600.0,14.4349,14.4638,14.4349,14.4493,152600.0
2011-12-05 11:20:00,19.96,19.96,19.88,19.91,117400.0,14.4421,14.4421,14.3842,14.4059,117400.0
2011-12-05 11:25:00,19.91,19.98,19.91,19.97,86200.0,14.4059,14.4566,14.4059,14.4493,86200.0
2011-12-05 11:30:00,19.97,19.98,19.92,19.92,140700.0,14.4493,14.4566,14.4131,14.4131,140700.0
2011-12-05 11:35:00,19.93,19.94,19.91,19.94,78200.0,14.4204,14.4276,14.4059,14.4276,78200.0
2011-12-05 11:40:00,19.94,19.94,19.93,19.93,49200.0,14.4276,14.4276,14.4204,14.4204,49200.0
2011-12-05 11:45:00,19.93,19.96,19.93,19.96,34300.0,14.4204,14.4421,14.4204,14.4421,34300.0
2011-12-05 11:50:00,19.96,19.96,19.93,19.95,100600.0,14.4421,14.4421,14.4204,14.4349,100600.0
2011-12-05 11:55:00,19.95,19.96,19.93,19.94,49400.0,14.4349,14.4421,14.4204,14.4276,49400.0
2011-12-05 12:00:00,19.95,19.96,19.92,19.96,72400.0,14.4349,14.4421,14.4131,14.4421,72400.0
2011-12-05 12:05:00,19.96,20.0,19.95,19.99,204500.0,14.4421,14.471,14.4349,14.4638,204500.0
2011-12-05 12:10:00,19.99,20.0,19.98,19.99,36000.0,14.4638,14.471,14.4566,14.4638,36000.0
2011-12-05 12:15:00,20.0,20.02,19.99,20.0,104400.0,14.471,14.4855,14.4638,14.471,104400.0
2011-12-05 12:20:00,20.0,20.04,19.98,20.0,315600.0,14.471,14.5,14.4566,14.471,315600.0
2011-12-05 12:25:00,19.99,20.01,19.99,19.99,30600.0,14.4638,14.4783,14.4638,14.4638,30600.0
2011-12-05 12:30:00,20.0,20.0,19.99,20.0,47500.0,14.471,14.471,14.4638,14.471,47500.0
2011-12-05 12:35:00,20.0,20.0,19.98,19.98,68600.0,14.471,14.471,14.4566,14.4566,68600.0
2011-12-05 12:40:00,19.98,19.98,19.96,19.97,68400.0,14.4566,14.4566,14.4421,14.4493,68400.0
2011-12-05 12:45:00,19.97,20.0,19.96,20.0,89200.0,14.4493,14.471,14.4421,14.471,89200.0
2011-12-05 12:50:00,20.0,20.01,19.98,20.0,216600.0,14.471,14.4783,14.4566,14.471,216600.0
2011-12-05 12:55:00,20.01,20.01,19.98,19.99,91400.0,14.4783,14.4783,14.4566,14.4638,91400.0
2011-12-05 13:00:00,19.99,20.0,19.98,20.0,16000.0,14.4638,14.471,14.4566,14.471,16000.0
2011-12-05 13:05:00,20.0,20.0,19.98,19.98,34800.0,14.471,14.471,14.4566,14.4566,34800.0
2011-12-05 13:10:00,19.98,20.0,19.98,20.0,62100.0,14.4566,14.471,14.4566,14.471,62100.0
2011-12-05 13:15:00,19.98,20.0,19.98,19.99,27500.0,14.4566,14.471,14.4566,14.4638,27500.0
2011-12-05 13:20:00,19.99,20.0,19.94,19.95,71400.0,14.4638,14.471,14.4276,14.4349,71400.0
2011-12-05 13:25:00,19.94,19.96,19.93,19.96,61100.0,14.4276,14.4421,14.4204,14.4421,61100.0
2011-12-05 13:30:00,19.95,19.96,19.95,19.96,24400.0,14.4349,14.4421,14.4349,14.4421,24400.0
2011-12-05 13:35:00,19.95,19.99,19.95,19.96,129600.0,14.4349,14.4638,14.4349,14.4421,129600.0
2011-12-05 13:40:00,19.96,19.96,19.84,19.89,82700.0,14.4421,14.4421,14.3553,14.3914,82700.0
2011-12-05 13:45:00,19.87,19.9,19.77,19.78,98900.0,14.377,14.3987,14.3046,14.3119,98900.0
2011-12-05 13:50:00,19.77,19.83,19.75,19.75,111500.0,14.3046,14.348,14.2901,14.2901,111500.0
2011-12-05 13:55:00,19.75,19.83,19.75,19.82,80100.0,14.2901,14.348,14.2901,14.3408,80100.0
2011-12-05 14:00:00,19.81,19.82,19.77,19.78,49500.0,14.3336,14.3408,14.3046,14.3119,49500.0
2011-12-05 14:05:00,19.77,19.78,19.65,19.68,167700.0,14.3046,14.3119,14.2178,14.2395,167700.0
2011-12-05 14:10:00,19.68,19.71,19.67,19.68,113600.0,14.2395,14.2612,14.2323,14.2395,113600.0
2011-12-05 14:15:00,19.68,19.76,19.64,19.75,83600.0,14.2395,14.2974,14.2106,14.2901,83600.0
2011-12-05 14:20:00,19.75,19.77,19.72,19.72,73700.0,14.2901,14.3046,14.2684,14.2684,73700.0
2011-12-05 14:25:00,19.72,19.75,19.68,19.74,98700.0,14.2684,14.2901,14.2395,14.2829,98700.0
2011-12-05 14:30:00,19.74,19.78,19.72,19.73,118500.0,14.2829,14.3119,14.2684,14.2757,118500.0
2011-12-05 14:35:00,19.72,19.79,19.72,19.79,54800.0,14.2684,14.3191,14.2684,14.3191,54800.0
2011-12-05 14:40:00,19.79,19.8,19.73,19.76,84400.0,14.3191,14.3263,14.2757,14.2974,84400.0
2011-12-05 14:45:00,19.75,19.77,19.75,19.77,48900.0,14.2901,14.3046,14.2901,14.3046,48900.0
2011-12-05 14:50:00,19.76,19.81,19.76,19.81,111100.0,14.2974,14.3336,14.2974,14.3336,111100.0
2011-12-05 14:55:00,19.8,19.88,19.8,19.87,86900.0,14.3263,14.3842,14.3263,14.377,86900.0
2011-12-05 15:00:00,19.86,19.87,19.83,19.84,166500.0,14.3697,14.377,14.348,14.3553,166500.0
2011-12-05 15:05:00,19.84,19.87,19.7,19.75,300500.0,14.3553,14.377,14.254,14.2901,300500.0
2011-12-05 15:10:00,19.75,19.76,19.68,19.69,107000.0,14.2901,14.2974,14.2395,14.2467,107000.0
2011-12-05 15:15:00,19.69,19.7,19.61,19.67,263000.0,14.2467,14.254,14.1888,14.2323,263000.0
2011-12-05 15:20:00,19.68,19.73,19.65,19.68,137000.0,14.2395,14.2757,14.2178,14.2395,137000.0
2011-12-05 15:25:00,19.68,19.7,19.64,19.66,131500.0,14.2395,14.254,14.2106,14.225,131500.0
2011-12-05 15:30:00,19.67,19.72,19.64,19.71,175100.0,14.2323,14.2684,14.2106,14.2612,175100.0
2011-12-05 15:35:00,19.71,19.71,19.65,19.66,132100.0,14.2612,14.2612,14.2178,14.225,132100.0
2011-12-05 15:40:00,19.66,19.7,19.62,19.67,205500.0,14.225,14.254,14.1961,14.2323,205500.0
2011-12-05 15:45:00,19.68,19.74,19.66,19.73,267500.0,14.2395,14.2829,14.225,14.2757,267500.0
2011-12-05 15:50:00,19.72,19.78,19.71,19.78,222500.0,14.2684,14.3119,14.2612,14.3119,222500.0
2011-12-05 15:55:00,19.78,19.83,19.74,19.81,618900.0,14.3119,14.348,14.2829,14.3336,618900.0
2011-12-06 09:30:00,19.82,19.83,19.59,19.6,125200.0,14.3408,14.348,14.1744,14.1816,125200.0
2011-12-06 09:35:00,19.6,19.76,19.6,19.64,91400.0,14.1816,14.2974,14.1816,14.2106,91400.0
2011-12-06 09:40:00,19.64,19.73,19.55,19.6,100700.0,14.2106,14.2757,14.1454,14.1816,100700.0
2011-12-06 09:45:00,19.58,19.59,19.52,19.53,51200.0,14.1671,14.1744,14.1237,14.131,51200.0
2011-12-06 09:50:00,19.54,19.58,19.51,19.54,116700.0,14.1382,14.1671,14.1165,14.1382,116700.0
2011-12-06 09:55:00,19.54,19.61,19.54,19.59,37100.0,14.1382,14.1888,14.1382,14.1744,37100.0
2011-12-06 10:00:00,19.59,19.66,19.58,19.6,73200.0,14.1744,14.225,14.1671,14.1816,73200.0
2011-12-06 10:05:00,19.59,19.66,19.59,19.62,63500.0,14.1744,14.225,14.1744,14.1961,63500.0
2011-12-06 10:10:00,19.63,19.71,19.59,19.7,78700.0,14.2033,14.2612,14.1744,14.254,78700.0
2011-12-06 10:15:00,19.71,19.78,19.71,19.74,80200.0,14.2612,14.3119,14.2612,14.2829,80200.0
2011-12-06 10:20:00,19.74,19.84,19.7,19.8,100400.0,14.2829,14.3553,14.254,14.3263,100400.0
2011-12-06 10:25:00,19.79,19.85,19.77,19.83,177600.0,14.3191,14.3625,14.3046,14.348,177600.0
2011-12-06 10:30:00,19.82,19.94,19.82,19.84,158900.0,14.3408,14.4276,14.3408,14.3553,158900.0
2011-12-06 10:35:00,19.83,19.85,19.8,19.82,38200.0,14.348,14.3625,14.3263,14.3408,38200.0
2011-12-06 10:40:00,19.82,19.83,19.77,19.8,46100.0,14.3408,14.348,14.3046,14.3263,46100.0
2011-12-06 10:45:00,19.8,19.82,19.77,19.8,56500.0,14.3263,14.3408,14.3046,14.3263,56500.0
2011-12-06 10:50:00,19.8,19.81,19.77,19.77,32500.0,14.3263,14.3336,14.3046,14.3046,32500.0
2011-12-06 10:55:00,19.77,19.79,19.75,19.78,55000.0,14.3046,14.3191,14.2901,14.3119,55000.0
2011-12-06 11:00:00,19.77,19.82,19.77,19.81,63800.0,14.3046,14.3408,14.3046,14.3336,63800.0
2011-12-06 11:05:00,19.81,19.86,19.81,19.82,80000.0,14.3336,14.3697,14.3336,14.3408,80000.0
2011-12-06 11:10:00,19.82,19.9,19.8,19.9,124500.0,14.3408,14.3987,14.3263,14.3987,124500.0
2011-12-06 11:15:00,19.89,19.91,19.87,19.89,118700.0,14.3914,14.4059,14.377,14.3914,118700.0
2011-12-06 11:20:00,19.88,20.0,19.88,19.91,215600.0,14.3842,14.471,14.3842,14.4059,215600.0
2011-12-06 11:25:00,19.92,19.93,19.87,19.88,151100.0,14.4131,14.4204,14.377,14.3842,151100.0
2011-12-06 11:30:00,19.88,19.9,19.84,19.84,113300.0,14.3842,14.3987,14.3553,14.3553,113300.0
2011-12-06 11:35:00,19.83,19.87,19.82,19.85,84600.0,14.348,14.377,14.3408,14.3625,84600.0
2011-12-06 11:40:00,19.85,19.86,19.82,19.82,55100.0,14.3625,14.3697,14.3408,14.3408,55100.0
2011-12-06 11:45:00,19.81,19.81,19.77,19.78,46300.0,14.3336,14.3336,14.3046,14.3119,46300.0
2011-12-06 11:50:00,19.77,19.85,19.77,19.85,28700.0,14.3046,14.3625,14.3046,14.3625,28700.0
2011-12-06 11:55:00,19.85,19.94,19.84,19.93,117200.0,14.3625,14.4276,14.3553,14.4204,117200.0
2011-12-06 12:00:00,19.93,19.95,19.91,19.91,39700.0,14.4204,14.4349,14.4059,14.4059,39700.0
2011-12-06 12:05:00,19.91,19.92,19.88,19.91,44200.0,14.4059,14.4131,14.3842,14.4059,44200.0
2011-12-06 12:10:00,19.91,19.98,19.91,19.96,113800.0,14.4059,14.4566,14.4059,14.4421,113800.0
2011-12-06 12:15:00,19.95,19.96,19.92,19.92,43900.0,14.4349,14.4421,14.4131,14.4131,43900.0
2011-12-06 12:20:00,19.92,19.93,19.88,19.88,52400.0,14.4131,14.4204,14.3842,14.3842,52400.0
2011-12-06 12:25:00,19.88,19.93,19.86,19.92,98900.0,14.3842,14.4204,14.3697,14.4131,98900.0
2011-12-06 12:30:00,19.93,19.95,19.87,19.9,46600.0,14.4204,14.4349,14.377,14.3987,46600.0
2011-12-06 12:35:00,19.89,19.96,19.87,19.96,92700.0,14.3914,14.4421,14.377,14.4421,92700.0
2011-12-06 12:40:00,19.96,19.97,19.94,19.94,75500.0,14.4421,14.4493,14.4276,14.4276,75500.0
2011-12-06 12:45:00,19.95,19.97,19.92,19.92,22800.0,14.4349,14.4493,14.4131,14.4131,22800.0
2011-12-06 12:50:00,19.92,19.92,19.88,19.91,43300.0,14.4131,14.4131,14.3842,14.4059,43300.0
2011-12-06 12:55:00,19.9,19.91,19.88,19.88,24500.0,14.3987,14.4059,14.3842,14.3842,24500.0
2011-12-06 13:00:00,19.88,19.88,19.84,19.87,43400.0,14.3842,14.3842,14.3553,14.377,43400.0
2011-12-06 13:05:00,19.87,19.87,19.84,19.84,33500.0,14.377,14.377,14.3553,14.3553,33500.0
2011-12-06 13:10:00,19.84,19.88,19.84,19.88,76100.0,14.3553,14.3842,14.3553,14.3842,76100.0
2011-12-06 13:15:00,19.88,19.95,19.88,19.92,63500.0,14.3842,14.4349,14.3842,14.4131,63500.0
2011-12-06 13:20:00,19.93,19.97,19.92,19.97,65500.0,14.4204,14.4493,14.4131,14.4493,65500.0
2011-12-06 13:25:00,19.97,20.01,19.97,19.99,173300.0,14.4493,14.4783,14.4493,14.4638,173300.0
2011-12-06 13:30:00,19.99,20.0,19.96,19.96,57100.0,14.4638,14.471,14.4421,14.4421,57100.0
2011-12-06 13:35:00,19.96,19.96,19.92,19.94,25900.0,14.4421,14.4421,14.4131,14.4276,25900.0
2011-12-06 13:40:00,19.94,19.94,19.89,19.89,58800.0,14.4276,14.4276,14.3914,14.3914,58800.0
2011-12-06 13:45:00,19.89,19.91,19.89,19.91,55300.0,14.3914,14.4059,14.3914,14.4059,55300.0
2011-12-06 13:50:00,19.9,19.92,19.88,19.91,59900.0,14.3987,14.4131,14.3842,14.4059,59900.0
2011-12-06 13:55:00,19.91,19.92,19.88,19.89,56500.0,14.4059,14.4131,14.3842,14.3914,56500.0
2011-12-06 14:00:00,19.89,19.89,19.84,19.86,52200.0,14.3914,14.3914,14.3553,14.3697,52200.0
2011-12-06 14:05:00,19.86,19.87,19.84,19.84,41800.0,14.3697,14.377,14.3553,14.3553,41800.0
2011-12-06 14:10:00,19.84,19.85,19.82,19.84,44500.0,14.3553,14.3625,14.3408,14.3553,44500.0
2011-12-06 14:15:00,19.84,19.91,19.84,19.91,152600.0,14.3553,14.4059,14.3553,14.4059,152600.0
2011-12-06 14:20:00,19.89,19.9,19.86,19.87,29900.0,14.3914,14.3987,14.3697,14.377,29900.0
2011-12-06 14:25:00,19.88,19.91,19.87,19.9,64500.0,14.3842,14.4059,14.377,14.3987,64500.0
2011-12-06 14:30:00,19.9,19.93,19.9,19.92,88100.0,14.3987,14.4204,14.3987,14.4131,88100.0
2011-12-06 14:35:00,19.92,19.98,19.89,19.97,125600.0,14.4131,14.4566,14.3914,14.4493,125600.0
2011-12-06 14:40:00,19.98,20.01,19.95,19.98,222600.0,14.4566,14.4783,14.4349,14.4566,222600.0
2011-12-06 14:45:00,19.99,20.0,19.98,19.99,53500.0,14.4638,14.471,14.4566,14.4638,53500.0
2011-12-06 14:50:00,20.0,20.01,19.98,20.0,233500.0,14.471,14.4783,14.4566,14.471,233500.0
2011-12-06 14:55:00,20.0,20.0,19.93,19.94,101800.0,14.471,14.471,14.4204,14.4276,101800.0
2011-12-06 15:00:00,19.94,20.0,19.93,19.98,122100.0,14.4276,14.471,14.4204,14.4566,122100.0
2011-12-06 15:05:00,19.98,20.0,19.96,19.97,57600.0,14.4566,14.471,14.4421,14.4493,57600.0
2011-12-06 15:10:00,19.97,20.01,19.97,19.98,217800.0,14.4493,14.4783,14.4493,14.4566,217800.0
2011-12-06 15:15:00,19.99,20.01,19.96,19.96,227500.0,14.4638,14.4783,14.4421,14.4421,227500.0
2011-12-06 15:20:00,19.97,19.98,19.94,19.97,186300.0,14.4493,14.4566,14.4276,14.4493,186300.0
2011-12-06 15:25:00,19.96,19.99,19.88,19.88,107000.0,14.4421,14.4638,14.3842,14.3842,107000.0
2011-12-06 15:30:00,19.88,19.95,19.88,19.95,73000.0,14.3842,14.4349,14.3842,14.4349,73000.0
2011-12-06 15:35:00,19.95,19.99,19.94,19.97,100800.0,14.4349,14.4638,14.4276,14.4493,100800.0
2011-12-06 15:40:00,19.96,20.02,19.94,19.94,139900.0,14.4421,14.4855,14.4276,14.4276,139900.0
2011-12-06 15:45:00,19.95,19.99,19.94,19.96,255400.0,14.4349,14.4638,14.4276,14.4421,255400.0
2011-12-06 15:50:00,19.96,19.97,19.91,19.93,151700.0,14.4421,14.4493,14.4059,14.4204,151700.0
2011-12-06 15:55:00,19.92,19.93,19.89,19.9,323500.0,14.4131,14.4204,14.3914,14.3987,323500.0
2011-12-07 09:30:00,19.78,19.79,19.65,19.66,152900.0,14.3119,14.3191,14.2178,14.225,152900.0
2011-12-07 09:35:00,19.66,19.67,19.56,19.62,92100.0,14.225,14.2323,14.1527,14.1961,92100.0
2011-12-07 09:40:00,19.62,19.62,19.51,19.53,103200.0,14.1961,14.1961,14.1165,14.131,103200.0
2011-12-07 09:45:00,19.52,19.53,19.48,19.52,68200.0,14.1237,14.131,14.0948,14.1237,68200.0
2011-12-07 09:50:00,19.51,19.65,19.51,19.64,62100.0,14.1165,14.2178,14.1165,14.2106,62100.0
2011-12-07 09:55:00,19.64,19.66,19.58,19.62,50300.0,14.2106,14.225,14.1671,14.1961,50300.0
2011-12-07 10:00:00,19.62,19.63,19.58,19.58,94100.0,14.1961,14.2033,14.1671,14.1671,94100.0
2011-12-07 10:05:00,19.59,19.62,19.57,19.57,99900.0,14.1744,14.1961,14.1599,14.1599,99900.0
2011-12-07 10:10:00,19.57,19.62,19.57,19.59,51500.0,14.1599,14.1961,14.1599,14.1744,51500.0
2011-12-07 10:15:00,19.58,19.58,19.56,19.56,39800.0,14.1671,14.1671,14.1527,14.1527,39800.0
2011-12-07 10:20:00,19.56,19.6,19.5,19.52,54600.0,14.1527,14.1816,14.1093,14.1237,54600.0
2011-12-07 10:25:00,19.53,19.54,19.46,19.49,46800.0,14.131,14.1382,14.0803,14.102,46800.0
2011-12-07 10:30:00,19.49,19.53,19.46,19.49,136300.0,14.102,14.131,14.0803,14.102,136300.0
2011-12-07 10:35:00,19.49,19.52,19.46,19.52,59000.0,14.102,14.1237,14.0803,14.1237,59000.0
2011-12-07 10:40:00,19.52,19.52,19.49,19.5,72300.0,14.1237,14.1237,14.102,14.1093,72300.0
2011-12-07 10:45:00,19.51,19.52,19.5,19.5,71700.0,14.1165,14.1237,14.1093,14.1093,71700.0
2011-12-07 10:50:00,19.5,19.55,19.5,19.53,40300.0,14.1093,14.1454,14.1093,14.131,40300.0
2011-12-07 10:55:00,19.52,19.52,19.45,19.51,70100.0,14.1237,14.1237,14.0731,14.1165,70100.0
2011-12-07 11:00:00,19.52,19.57,19.5,19.55,45200.0,14.1237,14.1599,14.1093,14.1454,45200.0
2011-12-07 11:05:00,19.54,19.57,19.51,19.51,82500.0,14.1382,14.1599,14.1165,14.1165,82500.0
2011-12-07 11:10:00,19.51,19.54,19.49,19.5,56000.0,14.1165,14.1382,14.102,14.1093,56000.0
2011-12-07 11:15:00,19.5,19.51,19.47,19.49,37100.0,14.1093,14.1165,14.0875,14.102,37100.0
2011-12-07 11:20:00,19.49,19.59,19.48,19.58,85600.0,14.102,14.1744,14.0948,14.1671,85600.0
2011-12-07 11:25:00,19.59,19.63,19.59,19.61,79400.0,14.1744,14.2033,14.1744,14.1888,79400.0
2011-12-07 11:30:00,19.62,19.68,19.59,19.67,220200.0,14.1961,14.2395,14.1744,14.2323,220200.0
2011-12-07 11:35:00,19.67,19.69,19.66,19.69,66900.0,14.2323,14.2467,14.225,14.2467,66900.0
2011-12-07 11:40:00,19.69,19.7,19.66,19.67,51400.0,14.2467,14.254,14.225,14.2323,51400.0
2011-12-07 11:45:00,19.67,19.68,19.66,19.67,70000.0,14.2323,14.2395,14.225,14.2323,70000.0
2011-12-07 11:50:00,19.67,19.69,19.63,19.63,65800.0,14.2323,14.2467,14.2033,14.2033,65800.0
2011-12-07 11:55:00,19.64,19.67,19.63,19.66,26800.0,14.2106,14.2323,14.2033,14.225,26800.0
2011-12-07 12:00:00,19.66,19.68,19.66,19.66,71300.0,14.225,14.2395,14.225,14.225,71300.0
2011-12-07 12:05:00,19.67,19.69,19.66,19.68,57000.0,14.2323,14.2467,14.225,14.2395,57000.0
2011-12-07 12:10:00,19.67,19.68,19.61,19.63,48700.0,14.2323,14.2395,14.1888,14.2033,48700.0
2011-12-07 12:15:00,19.63,19.65,19.62,19.65,25100.0,14.2033,14.2178,14.1961,14.2178,25100.0
2011-12-07 12:20:00,19.64,19.67,19.64,19.66,76800.0,14.2106,14.2323,14.2106,14.225,76800.0
2011-12-07 12:25:00,19.67,19.74,19.66,19.74,96700.0,14.2323,14.2829,14.225,14.2829,96700.0
2011-12-07 12:30:00,19.74,19.75,19.72,19.73,65200.0,14.2829,14.2901,14.2684,14.2757,65200.0
2011-12-07 12:35:00,19.72,19.75,19.72,19.74,52400.0,14.2684,14.2901,14.2684,14.2829,52400.0
2011-12-07 12:40:00,19.74,19.78,19.74,19.78,23700.0,14.2829,14.3119,14.2829,14.3119,23700.0
2011-12-07 12:45:00,19.79,19.83,19.79,19.81,71100.0,14.3191,14.348,14.3191,14.3336,71100.0
2011-12-07 12:50:00,19.81,19.87,19.8,19.85,70600.0,14.3336,14.377,14.3263,14.3625,70600.0
2011-12-07 12:55:00,19.86,19.87,19.84,19.86,53900.0,14.3697,14.377,14.3553,14.3697,53900.0
2011-12-07 13:00:00,19.86,19.87,19.83,19.83,39700.0,14.3697,14.377,14.348,14.348,39700.0
2011-12-07 13:05:00,19.84,19.86,19.83,19.85,83800.0,14.3553,14.3697,14.348,14.3625,83800.0
2011-12-07 13:10:00,19.84,19.84,19.77,19.79,89700.0,14.3553,14.3553,14.3046,14.3191,89700.0
2011-12-07 13:15:00,19.79,19.83,19.78,19.83,42400.0,14.3191,14.348,14.3119,14.348,42400.0
2011-12-07 13:20:00,19.84,19.84,19.82,19.83,15400.0,14.3553,14.3553,14.3408,14.348,15400.0
2011-12-07 13:25:00,19.83,19.87,19.83,19.86,41100.0,14.348,14.377,14.348,14.3697,41100.0
2011-12-07 13:30:00,19.85,19.85,19.81,19.83,36000.0,14.3625,14.3625,14.3336,14.348,36000.0
2011-12-07 13:35:00,19.83,19.85,19.81,19.85,30800.0,14.348,14.3625,14.3336,14.3625,30800.0
2011-12-07 13:40:00,19.85,19.85,19.8,19.8,27200.0,14.3625,14.3625,14.3263,14.3263,27200.0
2011-12-07 13:45:00,19.8,19.81,19.78,19.79,28400.0,14.3263,14.3336,14.3119,14.3191,28400.0
2011-12-07 13:50:00,19.79,19.8,19.77,19.8,33900.0,14.3191,14.3263,14.3046,14.3263,33900.0
2011-12-07 13:55:00,19.81,19.84,19.8,19.82,35900.0,14.3336,14.3553,14.3263,14.3408,35900.0
2011-12-07 14:00:00,19.82,19.84,19.8,19.81,31500.0,14.3408,14.3553,14.3263,14.3336,31500.0
2011-12-07 14:05:00,19.81,19.82,19.75,19.75,20600.0,14.3336,14.3408,14.2901,14.2901,20600.0
2011-12-07 14:10:00,19.75,19.79,19.75,19.77,40500.0,14.2901,14.3191,14.2901,14.3046,40500.0
2011-12-07 14:15:00,19.76,19.79,19.75,19.75,28500.0,14.2974,14.3191,14.2901,14.2901,28500.0
2011-12-07 14:20:00,19.75,19.8,19.75,19.8,32800.0,14.2901,14.3263,14.2901,14.3263,32800.0
2011-12-07 14:25:00,19.8,19.85,19.8,19.85,27700.0,14.3263,14.3625,14.3263,14.3625,27700.0
2011-12-07 14:30:00,19.84,19.85,19.82,19.84,48200.0,14.3553,14.3625,14.3408,14.3553,48200.0
2011-12-07 14:35:00,19.83,19.86,19.82,19.85,33400.0,14.348,14.3697,14.3408,14.3625,33400.0
2011-12-07 14:40:00,19.85,19.86,19.75,19.77,103400.0,14.3625,14.3697,14.2901,14.3046,103400.0
2011-12-07 14:45:00,19.78,19.81,19.73,19.75,63800.0,14.3119,14.3336,14.2757,14.2901,63800.0
2011-12-07 14:50:00,19.76,19.77,19.74,19.76,89800.0,14.2974,14.3046,14.2829,14.2974,89800.0
2011-12-07 14:55:00,19.76,19.76,19.73,19.75,122200.0,14.2974,14.2974,14.2757,14.2901,122200.0
2011-12-07 15:00:00,19.75,19.77,19.73,19.73,68500.0,14.2901,14.3046,14.2757,14.2757,68500.0
2011-12-07 15:05:00,19.74,19.76,19.74,19.75,27500.0,14.2829,14.2974,14.2829,14.2901,27500.0
2011-12-07 15:10:00,19.75,19.77,19.74,19.76,39400.0,14.2901,14.3046,14.2829,14.2974,39400.0
2011-12-07 15:15:00,19.76,19.86,19.75,19.8,228400.0,14.2974,14.3697,14.2901,14.3263,228400.0
2011-12-07 15:20:00,19.8,19.85,19.79,19.84,83000.0,14.3263,14.3625,14.3191,14.3553,83000.0
2011-12-07 15:25:00,19.84,19.88,19.83,19.85,93800.0,14.3553,14.3842,14.348,14.3625,93800.0
2011-12-07 15:30:00,19.86,19.89,19.84,19.86,108600.0,14.3697,14.3914,14.3553,14.3697,108600.0
2011-12-07 15:35:00,19.86,19.99,19.85,19.99,149100.0,14.3697,14.4638,14.3625,14.4638,149100.0
2011-12-07 15:40:00,19.99,20.1,19.98,20.0,261800.0,14.4638,14.5434,14.4566,14.471,261800.0
2011-12-07 15:45:00,20.01,20.07,19.97,20.05,198500.0,14.4783,14.5217,14.4493,14.5072,198500.0
2011-12-07 15:50:00,20.05,20.1,20.04,20.08,247500.0,14.5072,14.5434,14.5,14.5289,247500.0
2011-12-07 15:55:00,20.07,20.11,20.01,20.03,546300.0,14.5217,14.5506,14.4783,14.4927,546300.0
2011-12-08 09:30:00,19.81,19.81,19.67,19.74,76300.0,14.3336,14.3336,14.2323,14.2829,76300.0
2011-12-08 09:35:00,19.75,19.76,19.67,19.71,109300.0,14.2901,14.2974,14.2323,14.2612,109300.0
2011-12-08 09:40:00,19.71,19.74,19.63,19.63,98900.0,14.2612,14.2829,14.2033,14.2033,98900.0
2011-12-08 09:45:00,19.63,19.72,19.63,19.64,95100.0,14.2033,14.2684,14.2033,14.2106,95100.0
2011-12-08 09:50:00,19.64,19.67,19.59,19.6,88400.0,14.2106,14.2323,14.1744,14.1816,88400.0
2011-12-08 09:55:00,19.59,19.61,19.57,19.58,144600.0,14.1744,14.1888,14.1599,14.1671,144600.0
2011-12-08 10:00:00,19.59,19.61,19.48,19.48,103200.0,14.1744,14.1888,14.0948,14.0948,103200.0
2011-12-08 10:05:00,19.48,19.51,19.41,19.41,82500.0,14.0948,14.1165,14.0441,14.0441,82500.0
2011-12-08 10:10:00,19.42,19.46,19.41,19.41,66400.0,14.0514,14.0803,14.0441,14.0441,66400.0
2011-12-08 10:15:00,19.41,19.45,19.39,19.41,95800.0,14.0441,14.0731,14.0297,14.0441,95800.0
2011-12-08 10:20:00,19.42,19.44,19.39,19.43,121500.0,14.0514,14.0658,14.0297,14.0586,121500.0
2011-12-08 10:25:00,19.41,19.46,19.39,19.45,118000.0,14.0441,14.0803,14.0297,14.0731,118000.0
2011-12-08 10:30:00,19.44,19.53,19.44,19.52,73900.0,14.0658,14.131,14.0658,14.1237,73900.0
2011-12-08 10:35:00,19.51,19.52,19.48,19.5,61700.0,14.1165,14.1237,14.0948,14.1093,61700.0
2011-12-08 10:40:00,19.49,19.51,19.45,19.5,52900.0,14.102,14.1165,14.0731,14.1093,52900.0
2011-12-08 10:45:00,19.49,19.55,19.49,19.54,56700.0,14.102,14.1454,14.102,14.1382,56700.0
2011-12-08 10:50:00,19.54,19.57,19.5,19.5,45500.0,14.1382,14.1599,14.1093,14.1093,45500.0
2011-12-08 10:55:00,19.51,19.53,19.45,19.45,80600.0,14.1165,14.131,14.0731,14.0731,80600.0
2011-12-08 11:00:00,19.45,19.48,19.43,19.45,110700.0,14.0731,14.0948,14.0586,14.0731,110700.0
2011-12-08 11:05:00,19.45,19.46,19.36,19.36,113000.0,14.0731,14.0803,14.008,14.008,113000.0
2011-12-08 11:10:00,19.36,19.4,19.34,19.35,97200.0,14.008,14.0369,13.9935,14.0007,97200.0
2011-12-08 11:15:00,19.35,19.4,19.34,19.39,82000.0,14.0007,14.0369,13.9935,14.0297,82000.0
2011-12-08 11:20:00,19.39,19.45,19.37,19.43,66800.0,14.0297,14.0731,14.0152,14.0586,66800.0
2011-12-08 11:25:00,19.43,19.43,19.35,19.35,81300.0,14.0586,14.0586,14.0007,14.0007,81300.0
2011-12-08 11:30:00,19.35,19.37,19.32,19.32,88000.0,14.0007,14.0152,13.979,13.979,88000.0
2011-12-08 11:35:00,19.32,19.36,19.25,19.25,146000.0,13.979,14.008,13.9284,13.9284,146000.0
2011-12-08 11:40:00,19.26,19.33,19.25,19.32,83800.0,13.9356,13.9863,13.9284,13.979,83800.0
2011-12-08 11:45:00,19.32,19.37,19.32,19.36,92000.0,13.979,14.0152,13.979,14.008,92000.0
2011-12-08 11:50:00,19.36,19.39,19.34,19.39,118600.0,14.008,14.0297,13.9935,14.0297,118600.0
2011-12-08 11:55:00,19.38,19.4,19.35,19.36,46700.0,14.0224,14.0369,14.0007,14.008,46700.0
2011-12-08 12:00:00,19.36,19.36,19.29,19.29,114500.0,14.008,14.008,13.9573,13.9573,114500.0
2011-12-08 12:05:00,19.29,19.3,19.25,19.29,155000.0,13.9573,13.9645,13.9284,13.9573,155000.0
2011-12-08 12:10:00,19.29,19.35,19.28,19.34,67900.0,13.9573,14.0007,13.9501,13.9935,67900.0
2011-12-08 12:15:00,19.33,19.39,19.33,19.37,38200.0,13.9863,14.0297,13.9863,14.0152,38200.0
2011-12-08 12:20:00,19.37,19.37,19.31,19.31,42400.0,14.0152,14.0152,13.9718,13.9718,42400.0
2011-12-08 12:25:00,19.31,19.34,19.28,19.28,45500.0,13.9718,13.9935,13.9501,13.9501,45500.0
2011-12-08 12:30:00,19.28,19.29,19.25,19.27,62500.0,13.9501,13.9573,13.9284,13.9428,62500.0
2011-12-08 12:35:00,19.28,19.29,19.2,19.2,97900.0,13.9501,13.9573,13.8922,13.8922,97900.0
2011-12-08 12:40:00,19.2,19.25,19.19,19.21,75300.0,13.8922,13.9284,13.885,13.8994,75300.0
2011-12-08 12:45:00,19.22,19.24,19.18,19.24,79800.0,13.9067,13.9211,13.8777,13.9211,79800.0
2011-12-08 12:50:00,19.23,19.25,19.22,19.23,58500.0,13.9139,13.9284,13.9067,13.9139,58500.0
2011-12-08 12:55:00,19.23,19.3,19.23,19.27,137300.0,13.9139,13.9645,13.9139,13.9428,137300.0
2011-12-08 13:00:00,19.27,19.27,19.2,19.23,72700.0,13.9428,13.9428,13.8922,13.9139,72700.0
2011-12-08 13:05:00,19.23,19.23,19.18,19.2,134700.0,13.9139,13.9139,13.8777,13.8922,134700.0
2011-12-08 13:10:00,19.2,19.23,19.18,19.22,109700.0,13.8922,13.9139,13.8777,13.9067,109700.0
2011-12-08 13:15:00,19.22,19.23,19.18,19.22,49900.0,13.9067,13.9139,13.8777,13.9067,49900.0
2011-12-08 13:20:00,19.22,19.22,19.18,19.21,47000.0,13.9067,13.9067,13.8777,13.8994,47000.0
2011-12-08 13:25:00,19.21,19.27,19.21,19.24,98100.0,13.8994,13.9428,13.8994,13.9211,98100.0
2011-12-08 13:30:00,19.24,19.24,19.21,19.21,99800.0,13.9211,13.9211,13.8994,13.8994,99800.0
2011-12-08 13:35:00,19.21,19.25,19.2,19.2,75800.0,13.8994,13.9284,13.8922,13.8922,75800.0
2011-12-08 13:40:00,19.21,19.25,19.2,19.24,49600.0,13.8994,13.9284,13.8922,13.9211,49600.0
2011-12-08 13:45:00,19.25,19.26,19.23,19.23,67000.0,13.9284,13.9356,13.9139,13.9139,67000.0
2011-12-08 13:50:00,19.23,19.27,19.23,19.26,43100.0,13.9139,13.9428,13.9139,13.9356,43100.0
2011-12-08 13:55:00,19.26,19.29,19.24,19.29,29500.0,13.9356,13.9573,13.9211,13.9573,29500.0
2011-12-08 14:00:00,19.28,19.28,19.21,19.21,57700.0,13.9501,13.9501,13.8994,13.8994,57700.0
2011-12-08 14:05:00,19.21,19.26,19.18,19.24,87900.0,13.8994,13.9356,13.8777,13.9211,87900.0
2011-12-08 14:10:00,19.24,19.25,19.22,19.23,38700.0,13.9211,13.9284,13.9067,13.9139,38700.0
2011-12-08 14:15:00,19.24,19.27,19.23,19.25,64600.0,13.9211,13.9428,13.9139,13.9284,64600.0
2011-12-08 14:20:00,19.24,19.25,19.2,19.21,37100.0,13.9211,13.9284,13.8922,13.8994,37100.0
2011-12-08 14:25:00,19.21,19.27,19.21,19.27,187800.0,13.8994,13.9428,13.8994,13.9428,187800.0
2011-12-08 14:30:00,19.26,19.31,19.25,19.3,139500.0,13.9356,13.9718,13.9284,13.9645,139500.0
2011-12-08 14:35:00,19.3,19.3,19.21,19.21,43300.0,13.9645,13.9645,13.8994,13.8994,43300.0
2011-12-08 14:40:00,19.21,19.23,19.18,19.21,75800.0,13.8994,13.9139,13.8777,13.8994,75800.0
2011-12-08 14:45:00,19.21,19.25,19.21,19.24,61200.0,13.8994,13.9284,13.8994,13.9211,61200.0
2011-12-08 14:50:00,19.24,19.25,19.1,19.1,173900.0,13.9211,13.9284,13.8198,13.8198,173900.0
2011-12-08 14:55:00,19.1,19.13,19.1,19.12,72100.0,13.8198,13.8415,13.8198,13.8343,72100.0
2011-12-08 15:00:00,19.11,19.16,19.1,19.13,113200.0,13.8271,13.8632,13.8198,13.8415,113200.0
2011-12-08 15:05:00,19.14,19.15,19.05,19.05,226100.0,13.8488,13.856,13.7837,13.7837,226100.0
2011-12-08 15:10:00,19.06,19.17,19.05,19.16,85100.0,13.7909,13.8705,13.7837,13.8632,85100.0
2011-12-08 15:15:00,19.17,19.23,19.15,19.23,120700.0,13.8705,13.9139,13.856,13.9139,120700.0
2011-12-08 15:20:00,19.24,19.25,19.17,19.19,116600.0,13.9211,13.9284,13.8705,13.885,116600.0
2011-12-08 15:25:00,19.18,19.26,19.18,19.2,111300.0,13.8777,13.9356,13.8777,13.8922,111300.0
2011-12-08 15:30:00,19.21,19.34,19.19,19.3,233100.0,13.8994,13.9935,13.885,13.9645,233100.0
2011-12-08 15:35:00,19.3,19.33,19.23,19.23,123000.0,13.9645,13.9863,13.9139,13.9139,123000.0
2011-12-08 15:40:00,19.23,19.25,19.1,19.17,239700.0,13.9139,13.9284,13.8198,13.8705,239700.0
2011-12-08 15:45:00,19.17,19.21,19.05,19.1,210900.0,13.8705,13.8994,13.7837,13.8198,210900.0
2011-12-08 15:50:00,19.11,19.11,19.0,19.05,355300.0,13.8271,13.8271,13.7475,13.7837,355300.0
2011-12-08 15:55:00,19.04,19.07,18.96,19.07,891100.0,13.7764,13.7981,13.7185,13.7981,891100.0
2011-12-09 09:30:00,19.32,19.43,19.21,19.42,203300.0,13.979,14.0586,13.8994,14.0514,203300.0
2011-12-09 09:35:00,19.42,19.48,19.36,19.44,99100.0,14.0514,14.0948,14.008,14.0658,99100.0
2011-12-09 09:40:00,19.44,19.49,19.38,19.39,110400.0,14.0658,14.102,14.0224,14.0297,110400.0
2011-12-09 09:45:00,19.39,19.48,19.39,19.47,165200.0,14.0297,14.0948,14.0297,14.0875,165200.0
2011-12-09 09:50:00,19.47,19.5,19.44,19.5,130000.0,14.0875,14.1093,14.0658,14.1093,130000.0
2011-12-09 09:55:00,19.49,19.5,19.42,19.45,96700.0,14.102,14.1093,14.0514,14.0731,96700.0
2011-12-09 10:00:00,19.45,19.59,19.45,19.58,116500.0,14.0731,14.1744,14.0731,14.1671,116500.0
2011-12-09 10:05:00,19.58,19.64,19.58,19.59,96400.0,14.1671,14.2106,14.1671,14.1744,96400.0
2011-12-09 10:10:00,19.6,19.63,19.57,19.61,117400.0,14.1816,14.2033,14.1599,14.1888,117400.0
2011-12-09 10:15:00,19.61,19.64,19.58,19.58,105100.0,14.1888,14.2106,14.1671,14.1671,105100.0
2011-12-09 10:20:00,19.58,19.61,19.56,19.59,56500.0,14.1671,14.1888,14.1527,14.1744,56500.0
2011-12-09 10:25:00,19.58,19.6,19.53,19.58,92300.0,14.1671,14.1816,14.131,14.1671,92300.0
2011-12-09 10:30:00,19.58,19.61,19.58,19.58,65400.0,14.1671,14.1888,14.1671,14.1671,65400.0
2011-12-09 10:35:00,19.58,19.59,19.5,19.52,64400.0,14.1671,14.1744,14.1093,14.1237,64400.0
2011-12-09 10:40:00,19.52,19.58,19.51,19.52,92200.0,14.1237,14.1671,14.1165,14.1237,92200.0
2011-12-09 10:45:00,19.52,19.58,19.51,19.58,53600.0,14.1237,14.1671,14.1165,14.1671,53600.0
2011-12-09 10:50:00,19.57,19.63,19.51,19.6,68100.0,14.1599,14.2033,14.1165,14.1816,68100.0
2011-12-09 10:55:00,19.6,19.64,19.59,19.64,73300.0,14.1816,14.2106,14.1744,14.2106,73300.0
2011-12-09 11:00:00,19.64,19.67,19.6,19.63,117700.0,14.2106,14.2323,14.1816,14.2033,117700.0
2011-12-09 11:05:00,19.64,19.66,19.62,19.65,56600.0,14.2106,14.225,14.1961,14.2178,56600.0
2011-12-09 11:10:00,19.66,19.68,19.61,19.63,56200.0,14.225,14.2395,14.1888,14.2033,56200.0
2011-12-09 11:15:00,19.63,19.65,19.6,19.64,58400.0,14.2033,14.2178,14.1816,14.2106,58400.0
2011-12-09 11:20:00,19.64,19.67,19.62,19.66,40400.0,14.2106,14.2323,14.1961,14.225,40400.0
2011-12-09 11:25:00,19.66,19.69,19.64,19.68,46300.0,14.225,14.2467,14.2106,14.2395,46300.0
2011-12-09 11:30:00,19.68,19.71,19.66,19.7,45400.0,14.2395,14.2612,14.225,14.254,45400.0
2011-12-09 11:35:00,19.7,19.7,19.66,19.7,35300.0,14.254,14.254,14.225,14.254,35300.0
2011-12-09 11:40:00,19.69,19.75,19.69,19.73,62200.0,14.2467,14.2901,14.2467,14.2757,62200.0
2011-12-09 11:45:00,19.73,19.73,19.65,19.65,49200.0,14.2757,14.2757,14.2178,14.2178,49200.0
2011-12-09 11:50:00,19.66,19.68,19.65,19.68,25900.0,14.225,14.2395,14.2178,14.2395,25900.0
2011-12-09 11:55:00,19.67,19.69,19.65,19.65,28000.0,14.2323,14.2467,14.2178,14.2178,28000.0
2011-12-09 12:00:00,19.66,19.67,19.63,19.64,40600.0,14.225,14.2323,14.2033,14.2106,40600.0
2011-12-09 12:05:00,19.65,19.69,19.65,19.68,41700.0,14.2178,14.2467,14.2178,14.2395,41700.0
2011-12-09 12:10:00,19.68,19.7,19.61,19.64,217300.0,14.2395,14.254,14.1888,14.2106,217300.0
2011-12-09 12:15:00,19.65,19.7,19.64,19.7,95400.0,14.2178,14.254,14.2106,14.254,95400.0
2011-12-09 12:20:00,19.69,19.7,19.65,19.65,58000.0,14.2467,14.254,14.2178,14.2178,58000.0
2011-12-09 12:25:00,19.66,19.67,19.63,19.63,80700.0,14.225,14.2323,14.2033,14.2033,80700.0
2011-12-09 12:30:00,19.64,19.64,19.59,19.61,88400.0,14.2106,14.2106,14.1744,14.1888,88400.0
2011-12-09 12:35:00,19.6,19.61,19.56,19.56,59800.0,14.1816,14.1888,14.1527,14.1527,59800.0
2011-12-09 12:40:00,19.55,19.65,19.54,19.62,83300.0,14.1454,14.2178,14.1382,14.1961,83300.0
2011-12-09 12:45:00,19.62,19.67,19.61,19.61,44300.0,14.1961,14.2323,14.1888,14.1888,44300.0
2011-12-09 12:50:00,19.61,19.62,19.58,19.58,38500.0,14.1888,14.1961,14.1671,14.1671,38500.0
2011-12-09 12:55:00,19.59,19.59,19.58,19.58,10600.0,14.1744,14.1744,14.1671,14.1671,10600.0
2011-12-09 13:00:00,19.59,19.62,19.59,19.61,27900.0,14.1744,14.1961,14.1744,14.1888,27900.0
2011-12-09 13:05:00,19.6,19.6,19.52,19.52,48800.0,14.1816,14.1816,14.1237,14.1237,48800.0
2011-12-09 13:10:00,19.53,19.57,19.52,19.54,20900.0,14.131,14.1599,14.1237,14.1382,20900.0
2011-12-09 13:15:00,19.54,19.57,19.54,19.57,12800.0,14.1382,14.1599,14.1382,14.1599,12800.0
2011-12-09 13:20:00,19.56,19.6,19.56,19.58,33000.0,14.1527,14.1816,14.1527,14.1671,33000.0
2011-12-09 13:25:00,19.59,19.63,19.58,19.61,61900.0,14.1744,14.2033,14.1671,14.1888,61900.0
2011-12-09 13:30:00,19.61,19.64,19.6,19.63,31700.0,14.1888,14.2106,14.1816,14.2033,31700.0
2011-12-09 13:35:00,19.63,19.63,19.61,19.61,27900.0,14.2033,14.2033,14.1888,14.1888,27900.0
2011-12-09 13:40:00,19.61,19.67,19.61,19.65,39800.0,14.1888,14.2323,14.1888,14.2178,39800.0
2011-12-09 13:45:00,19.66,19.66,19.62,19.64,27300.0,14.225,14.225,14.1961,14.2106,27300.0
2011-12-09 13:50:00,19.64,19.65,19.61,19.62,24300.0,14.2106,14.2178,14.1888,14.1961,24300.0
2011-12-09 13:55:00,19.62,19.62,19.59,19.59,26000.0,14.1961,14.1961,14.1744,14.1744,26000.0
2011-12-09 14:00:00,19.59,19.63,19.59,19.63,26900.0,14.1744,14.2033,14.1744,14.2033,26900.0
2011-12-09 14:05:00,19.63,19.64,19.59,19.59,48600.0,14.2033,14.2106,14.1744,14.1744,48600.0
2011-12-09 14:10:00,19.6,19.61,19.57,19.58,37000.0,14.1816,14.1888,14.1599,14.1671,37000.0
2011-12-09 14:15:00,19.58,19.59,19.55,19.56,63200.0,14.1671,14.1744,14.1454,14.1527,63200.0
2011-12-09 14:20:00,19.56,19.56,19.53,19.54,69200.0,14.1527,14.1527,14.131,14.1382,69200.0
2011-12-09 14:25:00,19.54,19.61,19.52,19.6,92400.0,14.1382,14.1888,14.1237,14.1816,92400.0
2011-12-09 14:30:00,19.6,19.63,19.6,19.63,83300.0,14.1816,14.2033,14.1816,14.2033,83300.0
2011-12-09 14:35:00,19.63,19.63,19.58,19.58,104300.0,14.2033,14.2033,14.1671,14.1671,104300.0
2011-12-09 14:40:00,19.58,19.6,19.56,19.59,54800.0,14.1671,14.1816,14.1527,14.1744,54800.0
2011-12-09 14:45:00,19.59,19.62,19.57,19.62,61600.0,14.1744,14.1961,14.1599,14.1961,61600.0
2011-12-09 14:50:00,19.62,19.64,19.6,19.62,90700.0,14.1961,14.2106,14.1816,14.1961,90700.0
2011-12-09 14:55:00,19.62,19.63,19.57,19.58,50600.0,14.1961,14.2033,14.1599,14.1671,50600.0
2011-12-09 15:00:00,19.57,19.58,19.54,19.54,54500.0,14.1599,14.1671,14.1382,14.1382,54500.0
2011-12-09 15:05:00,19.54,19.57,19.52,19.57,52900.0,14.1382,14.1599,14.1237,14.1599,52900.0
2011-12-09 15:10:00,19.58,19.6,19.56,19.6,48100.0,14.1671,14.1816,14.1527,14.1816,48100.0
2011-12-09 15:15:00,19.59,19.6,19.54,19.54,45600.0,14.1744,14.1816,14.1382,14.1382,45600.0
2011-12-09 15:20:00,19.55,19.59,19.54,19.59,72000.0,14.1454,14.1744,14.1382,14.1744,72000.0
2011-12-09 15:25:00,19.59,19.6,19.58,19.6,59600.0,14.1744,14.1816,14.1671,14.1816,59600.0
2011-12-09 15:30:00,19.6,19.6,19.57,19.57,45300.0,14.1816,14.1816,14.1599,14.1599,45300.0
2011-12-09 15:35:00,19.57,19.62,19.57,19.62,98400.0,14.1599,14.1961,14.1599,14.1961,98400.0
2011-12-09 15:40:00,19.62,19.67,19.61,19.66,104000.0,14.1961,14.2323,14.1888,14.225,104000.0
2011-12-09 15:45:00,19.65,19.66,19.56,19.6,193700.0,14.2178,14.225,14.1527,14.1816,193700.0
2011-12-09 15:50:00,19.6,19.62,19.58,19.62,224400.0,14.1816,14.1961,14.1671,14.1961,224400.0
2011-12-09 15:55:00,19.62,19.67,19.58,19.59,510800.0,14.1961,14.2323,14.1671,14.1744,510800.0
2011-12-12 09:30:00,19.3,19.3,19.16,19.18,124200.0,13.9645,13.9645,13.8632,13.8777,124200.0
2011-12-12 09:35:00,19.17,19.23,19.11,19.21,74900.0,13.8705,13.9139,13.8271,13.8994,74900.0
2011-12-12 09:40:00,19.21,19.26,19.18,19.23,51300.0,13.8994,13.9356,13.8777,13.9139,51300.0
2011-12-12 09:45:00,19.23,19.31,19.21,19.31,66700.0,13.9139,13.9718,13.8994,13.9718,66700.0
2011-12-12 09:50:00,19.3,19.3,19.19,19.2,65500.0,13.9645,13.9645,13.885,13.8922,65500.0
2011-12-12 09:55:00,19.19,19.22,19.12,19.15,102700.0,13.885,13.9067,13.8343,13.856,102700.0
2011-12-12 10:00:00,19.15,19.16,19.08,19.09,155800.0,13.856,13.8632,13.8054,13.8126,155800.0
2011-12-12 10:05:00,19.08,19.16,19.07,19.13,63600.0,13.8054,13.8632,13.7981,13.8415,63600.0
2011-12-12 10:10:00,19.13,19.15,19.1,19.12,71900.0,13.8415,13.856,13.8198,13.8343,71900.0
2011-12-12 10:15:00,19.12,19.13,19.01,19.04,92900.0,13.8343,13.8415,13.7547,13.7764,92900.0
2011-12-12 10:20:00,19.04,19.04,18.99,19.03,57900.0,13.7764,13.7764,13.7402,13.7692,57900.0
2011-12-12 10:25:00,19.02,19.05,19.01,19.05,51300.0,13.762,13.7837,13.7547,13.7837,51300.0
2011-12-12 10:30:00,19.05,19.12,19.05,19.1,185500.0,13.7837,13.8343,13.7837,13.8198,185500.0
2011-12-12 10:35:00,19.1,19.13,19.09,19.1,81300.0,13.8198,13.8415,13.8126,13.8198,81300.0
2011-12-12 10:40:00,19.1,19.15,19.09,19.14,81700.0,13.8198,13.856,13.8126,13.8488,81700.0
2011-12-12 10:45:00,19.14,19.15,19.11,19.15,33600.0,13.8488,13.856,13.8271,13.856,33600.0
2011-12-12 10:50:00,19.15,19.15,19.11,19.14,36900.0,13.856,13.856,13.8271,13.8488,36900.0
2011-12-12 10:55:00,19.13,19.16,19.11,19.11,53700.0,13.8415,13.8632,13.8271,13.8271,53700.0
2011-12-12 11:00:00,19.11,19.14,19.1,19.12,73700.0,13.8271,13.8488,13.8198,13.8343,73700.0
2011-12-12 11:05:00,19.12,19.13,19.1,19.1,38400.0,13.8343,13.8415,13.8198,13.8198,38400.0
2011-12-12 11:10:00,19.1,19.11,19.07,19.08,78900.0,13.8198,13.8271,13.7981,13.8054,78900.0
2011-12-12 11:15:00,19.07,19.07,19.01,19.02,30300.0,13.7981,13.7981,13.7547,13.762,30300.0
2011-12-12 11:20:00,19.02,19.1,19.01,19.09,31500.0,13.762,13.8198,13.7547,13.8126,31500.0
2011-12-12 11:25:00,19.09,19.1,19.03,19.03,44100.0,13.8126,13.8198,13.7692,13.7692,44100.0
2011-12-12 11:30:00,19.03,19.06,19.0,19.01,38800.0,13.7692,13.7909,13.7475,13.7547,38800.0
2011-12-12 11:35:00,19.02,19.05,19.01,19.03,31700.0,13.762,13.7837,13.7547,13.7692,31700.0
2011-12-12 11:40:00,19.03,19.03,19.0,19.0,32900.0,13.7692,13.7692,13.7475,13.7475,32900.0
2011-12-12 11:45:00,19.01,19.01,18.93,18.93,52400.0,13.7547,13.7547,13.6968,13.6968,52400.0
2011-12-12 11:50:00,18.93,18.97,18.92,18.93,87600.0,13.6968,13.7258,13.6896,13.6968,87600.0
2011-12-12 11:55:00,18.94,18.95,18.88,18.94,107900.0,13.7041,13.7113,13.6607,13.7041,107900.0
2011-12-12 12:00:00,18.94,18.95,18.93,18.93,31500.0,13.7041,13.7113,13.6968,13.6968,31500.0
2011-12-12 12:05:00,18.92,18.94,18.89,18.92,62000.0,13.6896,13.7041,13.6679,13.6896,62000.0
2011-12-12 12:10:00,18.92,18.97,18.92,18.96,41400.0,13.6896,13.7258,13.6896,13.7185,41400.0
2011-12-12 12:15:00,18.96,18.98,18.93,18.93,41800.0,13.7185,13.733,13.6968,13.6968,41800.0
2011-12-12 12:20:00,18.93,18.95,18.91,18.91,31300.0,13.6968,13.7113,13.6824,13.6824,31300.0
2011-12-12 12:25:00,18.91,18.91,18.89,18.89,26800.0,13.6824,13.6824,13.6679,13.6679,26800.0
2011-12-12 12:30:00,18.89,18.94,18.89,18.94,31200.0,13.6679,13.7041,13.6679,13.7041,31200.0
2011-12-12 12:35:00,18.94,18.98,18.92,18.96,47200.0,13.7041,13.733,13.6896,13.7185,47200.0
2011-12-12 12:40:00,18.97,18.98,18.95,18.95,19800.0,13.7258,13.733,13.7113,13.7113,19800.0
2011-12-12 12:45:00,18.95,18.96,18.94,18.96,50400.0,13.7113,13.7185,13.7041,13.7185,50400.0
2011-12-12 12:50:00,18.95,18.99,18.95,18.98,45900.0,13.7113,13.7402,13.7113,13.733,45900.0
2011-12-12 12:55:00,18.99,19.0,18.96,18.97,27900.0,13.7402,13.7475,13.7185,13.7258,27900.0
2011-12-12 13:00:00,18.96,18.96,18.91,18.92,72200.0,13.7185,13.7185,13.6824,13.6896,72200.0
2011-12-12 13:05:00,18.93,18.94,18.9,18.9,28400.0,13.6968,13.7041,13.6751,13.6751,28400.0
2011-12-12 13:10:00,18.89,18.9,18.86,18.88,32800.0,13.6679,13.6751,13.6462,13.6607,32800.0
2011-12-12 13:15:00,18.88,18.92,18.88,18.89,42600.0,13.6607,13.6896,13.6607,13.6679,42600.0
2011-12-12 13:20:00,18.89,18.9,18.88,18.9,27700.0,13.6679,13.6751,13.6607,13.6751,27700.0
2011-12-12 13:25:00,18.9,18.98,18.89,18.98,66300.0,13.6751,13.733,13.6679,13.733,66300.0
2011-12-12 13:30:00,18.97,18.99,18.96,18.98,30300.0,13.7258,13.7402,13.7185,13.733,30300.0
2011-12-12 13:35:00,18.99,19.01,18.98,19.01,22800.0,13.7402,13.7547,13.733,13.7547,22800.0
2011-12-12 13:40:00,19.01,19.02,19.0,19.01,19100.0,13.7547,13.762,13.7475,13.7547,19100.0
2011-12-12 13:45:00,19.01,19.04,18.98,18.98,45000.0,13.7547,13.7764,13.733,13.733,45000.0
2011-12-12 13:50:00,18.99,19.0,18.95,18.96,48200.0,13.7402,13.7475,13.7113,13.7185,48200.0
2011-12-12 13:55:00,18.96,18.97,18.94,18.95,30100.0,13.7185,13.7258,13.7041,13.7113,30100.0
2011-12-12 14:00:00,18.94,18.96,18.93,18.95,46100.0,13.7041,13.7185,13.6968,13.7113,46100.0
2011-12-12 14:05:00,18.94,18.94,18.86,18.88,79800.0,13.7041,13.7041,13.6462,13.6607,79800.0
2011-12-12 14:10:00,18.89,18.89,18.85,18.87,59200.0,13.6679,13.6679,13.6389,13.6534,59200.0
2011-12-12 14:15:00,18.87,18.91,18.87,18.9,40800.0,13.6534,13.6824,13.6534,13.6751,40800.0
2011-12-12 14:20:00,18.89,18.96,18.89,18.95,71300.0,13.6679,13.7185,13.6679,13.7113,71300.0
2011-12-12 14:25:00,18.95,18.96,18.89,18.89,65000.0,13.7113,13.7185,13.6679,13.6679,65000.0
2011-12-12 14:30:00,18.89,18.91,18.87,18.88,70900.0,13.6679,13.6824,13.6534,13.6607,70900.0
2011-12-12 14:35:00,18.89,18.9,18.83,18.85,105700.0,13.6679,13.6751,13.6245,13.6389,105700.0
2011-12-12 14:40:00,18.84,18.84,18.81,18.84,76700.0,13.6317,13.6317,13.61,13.6317,76700.0
2011-12-12 14:45:00,18.85,18.85,18.81,18.81,60700.0,13.6389,13.6389,13.61,13.61,60700.0
2011-12-12 14:50:00,18.81,18.85,18.8,18.81,49300.0,13.61,13.6389,13.6028,13.61,49300.0
2011-12-12 14:55:00,18.81,18.91,18.81,18.91,96000.0,13.61,13.6824,13.61,13.6824,96000.0
2011-12-12 15:00:00,18.9,18.92,18.86,18.88,79200.0,13.6751,13.6896,13.6462,13.6607,79200.0
2011-12-12 15:05:00,18.87,18.89,18.82,18.84,80100.0,13.6534,13.6679,13.6172,13.6317,80100.0
2011-12-12 15:10:00,18.84,18.86,18.83,18.86,53700.0,13.6317,13.6462,13.6245,13.6462,53700.0
2011-12-12 15:15:00,18.86,18.87,18.85,18.86,64500.0,13.6462,13.6534,13.6389,13.6462,64500.0
2011-12-12 15:20:00,18.86,18.88,18.83,18.86,110900.0,13.6462,13.6607,13.6245,13.6462,110900.0
2011-12-12 15:25:00,18.86,18.97,18.86,18.94,129000.0,13.6462,13.7258,13.6462,13.7041,129000.0
2011-12-12 15:30:00,18.94,18.98,18.91,18.96,94900.0,13.7041,13.733,13.6824,13.7185,94900.0
2011-12-12 15:35:00,18.96,19.0,18.95,18.99,125300.0,13.7185,13.7475,13.7113,13.7402,125300.0
2011-12-12 15:40:00,18.98,19.05,18.98,18.99,185200.0,13.733,13.7837,13.733,13.7402,185200.0
2011-12-12 15:45:00,19.0,19.01,18.95,19.0,138900.0,13.7475,13.7547,13.7113,13.7475,138900.0
2011-12-12 15:50:00,18.99,19.04,18.97,19.02,230700.0,13.7402,13.7764,13.7258,13.762,230700.0
2011-12-12 15:55:00,19.02,19.03,18.97,19.01,591700.0,13.762,13.7692,13.7258,13.7547,591700.0
2011-12-13 09:30:00,19.07,19.21,19.04,19.11,91800.0,13.7981,13.8994,13.7764,13.8271,91800.0
2011-12-13 09:35:00,19.12,19.21,19.11,19.15,51600.0,13.8343,13.8994,13.8271,13.856,51600.0
2011-12-13 09:40:00,19.15,19.22,19.15,19.21,36500.0,13.856,13.9067,13.856,13.8994,36500.0
2011-12-13 09:45:00,19.21,19.25,19.21,19.23,56300.0,13.8994,13.9284,13.8994,13.9139,56300.0
2011-12-13 09:50:00,19.24,19.28,19.21,19.27,85500.0,13.9211,13.9501,13.8994,13.9428,85500.0
2011-12-13 09:55:00,19.27,19.28,19.21,19.25,67800.0,13.9428,13.9501,13.8994,13.9284,67800.0
2011-12-13 10:00:00,19.25,19.27,19.22,19.24,78300.0,13.9284,13.9428,13.9067,13.9211,78300.0
2011-12-13 10:05:00,19.24,19.26,19.2,19.21,87600.0,13.9211,13.9356,13.8922,13.8994,87600.0
2011-12-13 10:10:00,19.21,19.21,19.19,19.2,71400.0,13.8994,13.8994,13.885,13.8922,71400.0
2011-12-13 10:15:00,19.2,19.23,19.19,19.22,29600.0,13.8922,13.9139,13.885,13.9067,29600.0
2011-12-13 10:20:00,19.22,19.25,19.2,19.2,43000.0,13.9067,13.9284,13.8922,13.8922,43000.0
2011-12-13 10:25:00,19.2,19.2,19.1,19.13,46000.0,13.8922,13.8922,13.8198,13.8415,46000.0
2011-12-13 10:30:00,19.13,19.15,19.13,19.13,26300.0,13.8415,13.856,13.8415,13.8415,26300.0
2011-12-13 10:35:00,19.14,19.15,19.08,19.09,55000.0,13.8488,13.856,13.8054,13.8126,55000.0
2011-12-13 10:40:00,19.09,19.1,19.06,19.09,43500.0,13.8126,13.8198,13.7909,13.8126,43500.0
2011-12-13 10:45:00,19.09,19.09,18.99,19.03,55500.0,13.8126,13.8126,13.7402,13.7692,55500.0
2011-12-13 10:50:00,19.02,19.09,19.0,19.07,51000.0,13.762,13.8126,13.7475,13.7981,51000.0
2011-12-13 10:55:00,19.08,19.13,19.07,19.09,40400.0,13.8054,13.8415,13.7981,13.8126,40400.0
2011-12-13 11:00:00,19.08,19.08,19.03,19.04,49800.0,13.8054,13.8054,13.7692,13.7764,49800.0
2011-12-13 11:05:00,19.05,19.05,18.98,19.0,50300.0,13.7837,13.7837,13.733,13.7475,50300.0
2011-12-13 11:10:00,19.0,19.05,19.0,19.05,44200.0,13.7475,13.7837,13.7475,13.7837,44200.0
2011-12-13 11:15:00,19.04,19.08,19.03,19.05,52000.0,13.7764,13.8054,13.7692,13.7837,52000.0
2011-12-13 11:20:00,19.05,19.08,19.04,19.07,16000.0,13.7837,13.8054,13.7764,13.7981,16000.0
2011-12-13 11:25:00,19.07,19.11,19.07,19.1,50100.0,13.7981,13.8271,13.7981,13.8198,50100.0
2011-12-13 11:30:00,19.11,19.13,19.09,19.11,24900.0,13.8271,13.8415,13.8126,13.8271,24900.0
2011-12-13 11:35:00,19.12,19.16,19.12,19.16,26200.0,13.8343,13.8632,13.8343,13.8632,26200.0
2011-12-13 11:40:00,19.16,19.16,19.13,19.14,27600.0,13.8632,13.8632,13.8415,13.8488,27600.0
2011-12-13 11:45:00,19.14,19.15,19.13,19.15,19600.0,13.8488,13.856,13.8415,13.856,19600.0
2011-12-13 11:50:00,19.15,19.18,19.15,19.17,27200.0,13.856,13.8777,13.856,13.8705,27200.0
2011-12-13 11:55:00,19.17,19.21,19.16,19.21,32700.0,13.8705,13.8994,13.8632,13.8994,32700.0
2011-12-13 12:00:00,19.21,19.22,19.19,19.19,11900.0,13.8994,13.9067,13.885,13.885,11900.0
2011-12-13 12:05:00,19.19,19.2,19.16,19.19,43900.0,13.885,13.8922,13.8632,13.885,43900.0
2011-12-13 12:10:00,19.19,19.19,19.17,19.18,49500.0,13.885,13.885,13.8705,13.8777,49500.0
2011-12-13 12:15:00,19.17,19.18,19.15,19.16,35300.0,13.8705,13.8777,13.856,13.8632,35300.0
2011-12-13 12:20:00,19.15,19.16,19.12,19.14,49600.0,13.856,13.8632,13.8343,13.8488,49600.0
2011-12-13 12:25:00,19.13,19.15,19.13,19.13,25800.0,13.8415,13.856,13.8415,13.8415,25800.0
2011-12-13 12:30:00,19.14,19.16,19.12,19.13,33200.0,13.8488,13.8632,13.8343,13.8415,33200.0
2011-12-13 12:35:00,19.12,19.14,19.09,19.11,46400.0,13.8343,13.8488,13.8126,13.8271,46400.0
2011-12-13 12:40:00,19.11,19.12,19.09,19.11,29600.0,13.8271,13.8343,13.8126,13.8271,29600.0
2011-12-13 12:45:00,19.1,19.16,19.1,19.16,19800.0,13.8198,13.8632,13.8198,13.8632,19800.0
2011-12-13 12:50:00,19.16,19.18,19.15,19.18,38200.0,13.8632,13.8777,13.856,13.8777,38200.0
2011-12-13 12:55:00,19.18,19.21,19.17,19.2,32200.0,13.8777,13.8994,13.8705,13.8922,32200.0
2011-12-13 13:00:00,19.19,19.2,19.15,19.18,51800.0,13.885,13.8922,13.856,13.8777,51800.0
2011-12-13 13:05:00,19.17,19.18,19.12,19.14,55700.0,13.8705,13.8777,13.8343,13.8488,55700.0
2011-12-13 13:10:00,19.13,19.19,19.13,19.18,70300.0,13.8415,13.885,13.8415,13.8777,70300.0
2011-12-13 13:15:00,19.18,19.19,19.16,19.17,26800.0,13.8777,13.885,13.8632,13.8705,26800.0
2011-12-13 13:20:00,19.17,19.18,19.14,19.15,56500.0,13.8705,13.8777,13.8488,13.856,56500.0
2011-12-13 13:25:00,19.14,19.15,19.11,19.13,31400.0,13.8488,13.856,13.8271,13.8415,31400.0
2011-12-13 13:30:00,19.13,19.15,19.11,19.13,39700.0,13.8415,13.856,13.8271,13.8415,39700.0
2011-12-13 13:35:00,19.14,19.14,19.08,19.1,39600.0,13.8488,13.8488,13.8054,13.8198,39600.0
2011-12-13 13:40:00,19.1,19.14,19.09,19.13,19800.0,13.8198,13.8488,13.8126,13.8415,19800.0
2011-12-13 13:45:00,19.14,19.14,19.1,19.1,37400.0,13.8488,13.8488,13.8198,13.8198,37400.0
2011-12-13 13:50:00,19.1,19.12,19.1,19.11,20800.0,13.8198,13.8343,13.8198,13.8271,20800.0
2011-12-13 13:55:00,19.11,19.12,19.11,19.11,7100.0,13.8271,13.8343,13.8271,13.8271,7100.0
2011-12-13 14:00:00,19.12,19.13,19.1,19.11,78900.0,13.8343,13.8415,13.8198,13.8271,78900.0
2011-12-13 14:05:00,19.11,19.15,19.11,19.14,41900.0,13.8271,13.856,13.8271,13.8488,41900.0
2011-12-13 14:10:00,19.14,19.14,19.06,19.09,92400.0,13.8488,13.8488,13.7909,13.8126,92400.0
2011-12-13 14:15:00,19.1,19.11,19.02,19.02,90600.0,13.8198,13.8271,13.762,13.762,90600.0
2011-12-13 14:20:00,19.02,19.05,18.95,18.96,129200.0,13.762,13.7837,13.7113,13.7185,129200.0
2011-12-13 14:25:00,18.96,19.05,18.96,19.03,59700.0,13.7185,13.7837,13.7185,13.7692,59700.0
2011-12-13 14:30:00,19.03,19.03,18.92,18.94,124900.0,13.7692,13.7692,13.6896,13.7041,124900.0
2011-12-13 14:35:00,18.94,18.94,18.81,18.81,141300.0,13.7041,13.7041,13.61,13.61,141300.0
2011-12-13 14:40:00,18.82,18.83,18.69,18.74,338700.0,13.6172,13.6245,13.5232,13.5594,338700.0
2011-12-13 14:45:00,18.74,18.79,18.67,18.7,139100.0,13.5594,13.5955,13.5087,13.5304,139100.0
2011-12-13 14:50:00,18.7,18.83,18.7,18.79,149200.0,13.5304,13.6245,13.5304,13.5955,149200.0
2011-12-13 14:55:00,18.79,18.81,18.77,18.78,88300.0,13.5955,13.61,13.5811,13.5883,88300.0
2011-12-13 15:00:00,18.78,18.83,18.77,18.83,117400.0,13.5883,13.6245,13.5811,13.6245,117400.0
2011-12-13 15:05:00,18.83,18.85,18.82,18.82,127200.0,13.6245,13.6389,13.6172,13.6172,127200.0
2011-12-13 15:10:00,18.82,18.83,18.77,18.77,267200.0,13.6172,13.6245,13.5811,13.5811,267200.0
2011-12-13 15:15:00,18.77,18.8,18.72,18.73,166300.0,13.5811,13.6028,13.5449,13.5521,166300.0
2011-12-13 15:20:00,18.73,18.73,18.68,18.71,161300.0,13.5521,13.5521,13.5159,13.5376,161300.0
2011-12-13 15:25:00,18.7,18.72,18.63,18.66,213000.0,13.5304,13.5449,13.4798,13.5015,213000.0
2011-12-13 15:30:00,18.66,18.68,18.5,18.5,338900.0,13.5015,13.5159,13.3857,13.3857,338900.0
2011-12-13 15:35:00,18.5,18.57,18.44,18.54,359800.0,13.3857,13.4364,13.3423,13.4146,359800.0
2011-12-13 15:40:00,18.54,18.62,18.52,18.61,260900.0,13.4146,13.4725,13.4002,13.4653,260900.0
2011-12-13 15:45:00,18.62,18.7,18.61,18.69,214200.0,13.4725,13.5304,13.4653,13.5232,214200.0
2011-12-13 15:50:00,18.68,18.68,18.54,18.6,579800.0,13.5159,13.5159,13.4146,13.4581,579800.0
2011-12-13 15:55:00,18.6,18.71,18.59,18.69,696800.0,13.4581,13.5376,13.4508,13.5232,696800.0
2011-12-14 09:30:00,18.51,18.62,18.51,18.56,92900.0,13.3929,13.4725,13.3929,13.4291,92900.0
2011-12-14 09:35:00,18.56,18.67,18.54,18.67,88800.0,13.4291,13.5087,13.4146,13.5087,88800.0
2011-12-14 09:40:00,18.67,18.71,18.62,18.63,60400.0,13.5087,13.5376,13.4725,13.4798,60400.0
2011-12-14 09:45:00,18.64,18.72,18.48,18.51,198600.0,13.487,13.5449,13.3712,13.3929,198600.0
2011-12-14 09:50:00,18.51,18.54,18.47,18.53,88800.0,13.3929,13.4146,13.364,13.4074,88800.0
2011-12-14 09:55:00,18.53,18.57,18.5,18.52,58400.0,13.4074,13.4364,13.3857,13.4002,58400.0
2011-12-14 10:00:00,18.52,18.54,18.48,18.51,127500.0,13.4002,13.4146,13.3712,13.3929,127500.0
2011-12-14 10:05:00,18.52,18.52,18.47,18.49,121900.0,13.4002,13.4002,13.364,13.3785,121900.0
2011-12-14 10:10:00,18.48,18.51,18.42,18.51,178500.0,13.3712,13.3929,13.3278,13.3929,178500.0
2011-12-14 10:15:00,18.51,18.57,18.49,18.56,80400.0,13.3929,13.4364,13.3785,13.4291,80400.0
2011-12-14 10:20:00,18.57,18.57,18.44,18.48,200600.0,13.4364,13.4364,13.3423,13.3712,200600.0
2011-12-14 10:25:00,18.47,18.59,18.47,18.59,63900.0,13.364,13.4508,13.364,13.4508,63900.0
2011-12-14 10:30:00,18.59,18.64,18.58,18.58,78900.0,13.4508,13.487,13.4436,13.4436,78900.0
2011-12-14 10:35:00,18.58,18.66,18.58,18.6,88800.0,13.4436,13.5015,13.4436,13.4581,88800.0
2011-12-14 10:40:00,18.6,18.6,18.51,18.57,169100.0,13.4581,13.4581,13.3929,13.4364,169100.0
2011-12-14 10:45:00,18.57,18.61,18.54,18.61,78200.0,13.4364,13.4653,13.4146,13.4653,78200.0
2011-12-14 10:50:00,18.62,18.63,18.56,18.58,64800.0,13.4725,13.4798,13.4291,13.4436,64800.0
2011-12-14 10:55:00,18.58,18.6,18.57,18.6,76000.0,13.4436,13.4581,13.4364,13.4581,76000.0
2011-12-14 11:00:00,18.6,18.65,18.59,18.65,53400.0,13.4581,13.4942,13.4508,13.4942,53400.0
2011-12-14 11:05:00,18.65,18.65,18.61,18.62,88100.0,13.4942,13.4942,13.4653,13.4725,88100.0
2011-12-14 11:10:00,18.62,18.64,18.61,18.64,57000.0,13.4725,13.487,13.4653,13.487,57000.0
2011-12-14 11:15:00,18.64,18.65,18.59,18.6,80100.0,13.487,13.4942,13.4508,13.4581,80100.0
2011-12-14 11:20:00,18.61,18.61,18.57,18.59,97100.0,13.4653,13.4653,13.4364,13.4508,97100.0
2011-12-14 11:25:00,18.59,18.61,18.55,18.57,93900.0,13.4508,13.4653,13.4219,13.4364,93900.0
2011-12-14 11:30:00,18.57,18.58,18.48,18.55,223800.0,13.4364,13.4436,13.3712,13.4219,223800.0
2011-12-14 11:35:00,18.55,18.55,18.51,18.52,75100.0,13.4219,13.4219,13.3929,13.4002,75100.0
2011-12-14 11:40:00,18.52,18.6,18.52,18.57,62200.0,13.4002,13.4581,13.4002,13.4364,62200.0
2011-12-14 11:45:00,18.57,18.61,18.56,18.59,80500.0,13.4364,13.4653,13.4291,13.4508,80500.0
2011-12-14 11:50:00,18.59,18.6,18.56,18.59,43300.0,13.4508,13.4581,13.4291,13.4508,43300.0
2011-12-14 11:55:00,18.59,18.59,18.55,18.56,80300.0,13.4508,13.4508,13.4219,13.4291,80300.0
2011-12-14 12:00:00,18.56,18.57,18.55,18.55,53900.0,13.4291,13.4364,13.4219,13.4219,53900.0
2011-12-14 12:05:00,18.55,18.61,18.55,18.61,58400.0,13.4219,13.4653,13.4219,13.4653,58400.0
2011-12-14 12:10:00,18.61,18.65,18.61,18.65,74500.0,13.4653,13.4942,13.4653,13.4942,74500.0
2011-12-14 12:15:00,18.65,18.65,18.62,18.63,67500.0,13.4942,13.4942,13.4725,13.4798,67500.0
2011-12-14 12:20:00,18.63,18.65,18.61,18.62,40900.0,13.4798,13.4942,13.4653,13.4725,40900.0
2011-12-14 12:25:00,18.62,18.64,18.61,18.64,47100.0,13.4725,13.487,13.4653,13.487,47100.0
2011-12-14 12:30:00,18.64,18.69,18.63,18.69,41200.0,13.487,13.5232,13.4798,13.5232,41200.0
2011-12-14 12:35:00,18.68,18.68,18.63,18.63,37800.0,13.5159,13.5159,13.4798,13.4798,37800.0
2011-12-14 12:40:00,18.63,18.69,18.63,18.67,33500.0,13.4798,13.5232,13.4798,13.5087,33500.0
2011-12-14 12:45:00,18.67,18.71,18.67,18.69,74500.0,13.5087,13.5376,13.5087,13.5232,74500.0
2011-12-14 12:50:00,18.7,18.7,18.66,18.69,48400.0,13.5304,13.5304,13.5015,13.5232,48400.0
2011-12-14 12:55:00,18.69,18.69,18.65,18.68,38300.0,13.5232,13.5232,13.4942,13.5159,38300.0
2011-12-14 13:00:00,18.68,18.7,18.65,18.67,45400.0,13.5159,13.5304,13.4942,13.5087,45400.0
2011-12-14 13:05:00,18.68,18.75,18.68,18.72,46300.0,13.5159,13.5666,13.5159,13.5449,46300.0
2011-12-14 13:10:00,18.71,18.77,18.7,18.77,33600.0,13.5376,13.5811,13.5304,13.5811,33600.0
2011-12-14 13:15:00,18.76,18.8,18.76,18.8,44400.0,13.5738,13.6028,13.5738,13.6028,44400.0
2011-12-14 13:20:00,18.8,18.82,18.78,18.78,63700.0,13.6028,13.6172,13.5883,13.5883,63700.0
2011-12-14 13:25:00,18.77,18.81,18.77,18.8,25500.0,13.5811,13.61,13.5811,13.6028,25500.0
2011-12-14 13:30:00,18.8,18.81,18.75,18.75,27800.0,13.6028,13.61,13.5666,13.5666,27800.0
2011-12-14 13:35:00,18.76,18.82,18.75,18.78,69800.0,13.5738,13.6172,13.5666,13.5883,69800.0
2011-12-14 13:40:00,18.79,18.79,18.73,18.74,35700.0,13.5955,13.5955,13.5521,13.5594,35700.0
2011-12-14 13:45:00,18.73,18.73,18.66,18.66,62500.0,13.5521,13.5521,13.5015,13.5015,62500.0
2011-12-14 13:50:00,18.67,18.67,18.61,18.64,63200.0,13.5087,13.5087,13.4653,13.487,63200.0
2011-12-14 13:55:00,18.63,18.64,18.59,18.62,48600.0,13.4798,13.487,13.4508,13.4725,48600.0
2011-12-14 14:00:00,18.62,18.64,18.61,18.64,46800.0,13.4725,13.487,13.4653,13.487,46800.0
2011-12-14 14:05:00,18.64,18.67,18.62,18.62,47600.0,13.487,13.5087,13.4725,13.4725,47600.0
2011-12-14 14:10:00,18.62,18.64,18.6,18.63,100200.0,13.4725,13.487,13.4581,13.4798,100200.0
2011-12-14 14:15:00,18.63,18.68,18.62,18.65,49000.0,13.4798,13.5159,13.4725,13.4942,49000.0
2011-12-14 14:20:00,18.65,18.66,18.63,18.66,35800.0,13.4942,13.5015,13.4798,13.5015,35800.0
2011-12-14 14:25:00,18.66,18.71,18.66,18.69,65400.0,13.5015,13.5376,13.5015,13.5232,65400.0
2011-12-14 14:30:00,18.68,18.69,18.62,18.63,79000.0,13.5159,13.5232,13.4725,13.4798,79000.0
2011-12-14 14:35:00,18.62,18.63,18.55,18.56,69100.0,13.4725,13.4798,13.4219,13.4291,69100.0
2011-12-14 14:40:00,18.56,18.6,18.56,18.57,77500.0,13.4291,13.4581,13.4291,13.4364,77500.0
2011-12-14 14:45:00,18.57,18.63,18.57,18.61,91000.0,13.4364,13.4798,13.4364,13.4653,91000.0
2011-12-14 14:50:00,18.6,18.6,18.52,18.54,97900.0,13.4581,13.4581,13.4002,13.4146,97900.0
2011-12-14 14:55:00,18.53,18.55,18.49,18.54,213700.0,13.4074,13.4219,13.3785,13.4146,213700.0
2011-12-14 15:00:00,18.53,18.57,18.52,18.53,84600.0,13.4074,13.4364,13.4002,13.4074,84600.0
2011-12-14 15:05:00,18.53,18.54,18.45,18.46,104000.0,13.4074,13.4146,13.3495,13.3568,104000.0
2011-12-14 15:10:00,18.46,18.58,18.46,18.55,213400.0,13.3568,13.4436,13.3568,13.4219,213400.0
2011-12-14 15:15:00,18.55,18.56,18.5,18.54,125500.0,13.4219,13.4291,13.3857,13.4146,125500.0
2011-12-14 15:20:00,18.54,18.54,18.48,18.52,112000.0,13.4146,13.4146,13.3712,13.4002,112000.0
2011-12-14 15:25:00,18.52,18.57,18.51,18.56,135900.0,13.4002,13.4364,13.3929,13.4291,135900.0
2011-12-14 15:30:00,18.57,18.58,18.51,18.53,118900.0,13.4364,13.4436,13.3929,13.4074,118900.0
2011-12-14 15:35:00,18.52,18.54,18.5,18.52,96100.0,13.4002,13.4146,13.3857,13.4002,96100.0
2011-12-14 15:40:00,18.52,18.54,18.5,18.52,190700.0,13.4002,13.4146,13.3857,13.4002,190700.0
2011-12-14 15:45:00,18.51,18.6,18.5,18.59,209600.0,13.3929,13.4581,13.3857,13.4508,209600.0
2011-12-14 15:50:00,18.58,18.59,18.51,18.55,326900.0,13.4436,13.4508,13.3929,13.4219,326900.0
2011-12-14 15:55:00,18.55,18.6,18.53,18.57,666100.0,13.4219,13.4581,13.4074,13.4364,666100.0
2011-12-15 09:30:00,18.98,19.02,18.93,18.96,159000.0,13.733,13.762,13.6968,13.7185,159000.0
2011-12-15 09:35:00,18.95,19.02,18.91,19.02,88600.0,13.7113,13.762,13.6824,13.762,88600.0
2011-12-15 09:40:00,19.01,19.06,19.01,19.05,142300.0,13.7547,13.7909,13.7547,13.7837,142300.0
2011-12-15 09:45:00,19.05,19.11,19.03,19.1,109400.0,13.7837,13.8271,13.7692,13.8198,109400.0
2011-12-15 09:50:00,19.11,19.14,19.07,19.07,57600.0,13.8271,13.8488,13.7981,13.7981,57600.0
2011-12-15 09:55:00,19.08,19.1,19.03,19.08,79700.0,13.8054,13.8198,13.7692,13.8054,79700.0
2011-12-15 10:00:00,19.07,19.13,19.04,19.06,112100.0,13.7981,13.8415,13.7764,13.7909,112100.0
2011-12-15 10:05:00,19.06,19.06,19.0,19.0,88600.0,13.7909,13.7909,13.7475,13.7475,88600.0
2011-12-15 10:10:00,19.01,19.01,18.96,18.99,122100.0,13.7547,13.7547,13.7185,13.7402,122100.0
2011-12-15 10:15:00,19.0,19.02,18.98,18.99,59100.0,13.7475,13.762,13.733,13.7402,59100.0
2011-12-15 10:20:00,18.99,19.04,18.97,18.97,87300.0,13.7402,13.7764,13.7258,13.7258,87300.0
2011-12-15 10:25:00,18.98,19.01,18.95,19.0,95200.0,13.733,13.7547,13.7113,13.7475,95200.0
2011-12-15 10:30:00,19.0,19.0,18.94,18.97,110300.0,13.7475,13.7475,13.7041,13.7258,110300.0
2011-12-15 10:35:00,18.96,18.99,18.87,18.87,131400.0,13.7185,13.7402,13.6534,13.6534,131400.0
2011-12-15 10:40:00,18.87,18.89,18.79,18.8,96900.0,13.6534,13.6679,13.5955,13.6028,96900.0
2011-12-15 10:45:00,18.79,18.85,18.75,18.85,110800.0,13.5955,13.6389,13.5666,13.6389,110800.0
2011-12-15 10:50:00,18.84,18.85,18.8,18.82,73900.0,13.6317,13.6389,13.6028,13.6172,73900.0
2011-12-15 10:55:00,18.82,18.83,18.77,18.8,49100.0,13.6172,13.6245,13.5811,13.6028,49100.0
2011-12-15 11:00:00,18.8,18.83,18.78,18.82,73100.0,13.6028,13.6245,13.5883,13.6172,73100.0
2011-12-15 11:05:00,18.82,18.82,18.78,18.78,54600.0,13.6172,13.6172,13.5883,13.5883,54600.0
2011-12-15 11:10:00,18.78,18.84,18.78,18.84,55600.0,13.5883,13.6317,13.5883,13.6317,55600.0
2011-12-15 11:15:00,18.84,18.86,18.82,18.84,38600.0,13.6317,13.6462,13.6172,13.6317,38600.0
2011-12-15 11:20:00,18.84,18.86,18.83,18.84,58400.0,13.6317,13.6462,13.6245,13.6317,58400.0
2011-12-15 11:25:00,18.84,18.89,18.82,18.88,66400.0,13.6317,13.6679,13.6172,13.6607,66400.0
2011-12-15 11:30:00,18.88,18.89,18.85,18.85,51200.0,13.6607,13.6679,13.6389,13.6389,51200.0
2011-12-15 11:35:00,18.85,18.85,18.82,18.82,39200.0,13.6389,13.6389,13.6172,13.6172,39200.0
2011-12-15 11:40:00,18.83,18.83,18.8,18.8,45700.0,13.6245,13.6245,13.6028,13.6028,45700.0
2011-12-15 11:45:00,18.8,18.82,18.77,18.77,83000.0,13.6028,13.6172,13.5811,13.5811,83000.0
2011-12-15 11:50:00,18.76,18.77,18.71,18.76,56900.0,13.5738,13.5811,13.5376,13.5738,56900.0
2011-12-15 11:55:00,18.76,18.78,18.75,18.76,85200.0,13.5738,13.5883,13.5666,13.5738,85200.0
2011-12-15 12:00:00,18.76,18.78,18.75,18.77,59600.0,13.5738,13.5883,13.5666,13.5811,59600.0
2011-12-15 12:05:00,18.77,18.79,18.75,18.78,55000.0,13.5811,13.5955,13.5666,13.5883,55000.0
2011-12-15 12:10:00,18.78,18.79,18.77,18.79,38300.0,13.5883,13.5955,13.5811,13.5955,38300.0
2011-12-15 12:15:00,18.79,18.82,18.78,18.8,87700.0,13.5955,13.6172,13.5883,13.6028,87700.0
2011-12-15 12:20:00,18.81,18.87,18.8,18.83,80300.0,13.61,13.6534,13.6028,13.6245,80300.0
2011-12-15 12:25:00,18.82,18.84,18.81,18.84,50900.0,13.6172,13.6317,13.61,13.6317,50900.0
2011-12-15 12:30:00,18.84,18.89,18.83,18.88,49500.0,13.6317,13.6679,13.6245,13.6607,49500.0
2011-12-15 12:35:00,18.89,18.9,18.88,18.89,38600.0,13.6679,13.6751,13.6607,13.6679,38600.0
2011-12-15 12:40:00,18.89,18.91,18.87,18.87,138600.0,13.6679,13.6824,13.6534,13.6534,138600.0
2011-12-15 12:45:00,18.87,18.88,18.86,18.86,57200.0,13.6534,13.6607,13.6462,13.6462,57200.0
2011-12-15 12:50:00,18.86,18.87,18.83,18.85,60900.0,13.6462,13.6534,13.6245,13.6389,60900.0
2011-12-15 12:55:00,18.84,18.87,18.84,18.87,45600.0,13.6317,13.6534,13.6317,13.6534,45600.0
2011-12-15 13:00:00,18.87,18.89,18.86,18.89,71400.0,13.6534,13.6679,13.6462,13.6679,71400.0
2011-12-15 13:05:00,18.89,18.92,18.87,18.91,70300.0,13.6679,13.6896,13.6534,13.6824,70300.0
2011-12-15 13:10:00,18.92,18.93,18.89,18.89,59900.0,13.6896,13.6968,13.6679,13.6679,59900.0
2011-12-15 13:15:00,18.89,18.94,18.89,18.94,62500.0,13.6679,13.7041,13.6679,13.7041,62500.0
2011-12-15 13:20:00,18.93,18.94,18.92,18.93,106400.0,13.6968,13.7041,13.6896,13.6968,106400.0
2011-12-15 13:25:00,18.93,18.94,18.91,18.92,95300.0,13.6968,13.7041,13.6824,13.6896,95300.0
2011-12-15 13:30:00,18.91,18.92,18.83,18.85,119400.0,13.6824,13.6896,13.6245,13.6389,119400.0
2011-12-15 13:35:00,18.85,18.87,18.84,18.86,63800.0,13.6389,13.6534,13.6317,13.6462,63800.0
2011-12-15 13:40:00,18.87,18.99,18.86,18.96,142000.0,13.6534,13.7402,13.6462,13.7185,142000.0
2011-12-15 13:45:00,18.96,18.98,18.96,18.96,66100.0,13.7185,13.733,13.7185,13.7185,66100.0
2011-12-15 13:50:00,18.97,18.97,18.94,18.95,87300.0,13.7258,13.7258,13.7041,13.7113,87300.0
2011-12-15 13:55:00,18.96,18.97,18.93,18.93,60700.0,13.7185,13.7258,13.6968,13.6968,60700.0
2011-12-15 14:00:00,18.93,18.96,18.93,18.95,74500.0,13.6968,13.7185,13.6968,13.7113,74500.0
2011-12-15 14:05:00,18.95,18.95,18.93,18.93,58600.0,13.7113,13.7113,13.6968,13.6968,58600.0
2011-12-15 14:10:00,18.93,18.96,18.93,18.94,92400.0,13.6968,13.7185,13.6968,13.7041,92400.0
2011-12-15 14:15:00,18.95,18.97,18.94,18.96,101300.0,13.7113,13.7258,13.7041,13.7185,101300.0
2011-12-15 14:20:00,18.96,18.98,18.96,18.96,114100.0,13.7185,13.733,13.7185,13.7185,114100.0
2011-12-15 14:25:00,18.96,18.97,18.92,18.92,75100.0,13.7185,13.7258,13.6896,13.6896,75100.0
2011-12-15 14:30:00,18.92,18.93,18.9,18.91,108900.0,13.6896,13.6968,13.6751,13.6824,108900.0
2011-12-15 14:35:00,18.92,18.93,18.9,18.93,69600.0,13.6896,13.6968,13.6751,13.6968,69600.0
2011-12-15 14:40:00,18.92,18.93,18.92,18.92,49700.0,13.6896,13.6968,13.6896,13.6896,49700.0
2011-12-15 14:45:00,18.92,18.93,18.91,18.91,92300.0,13.6896,13.6968,13.6824,13.6824,92300.0
2011-12-15 14:50:00,18.92,18.93,18.91,18.93,160800.0,13.6896,13.6968,13.6824,13.6968,160800.0
2011-12-15 14:55:00,18.93,18.94,18.9,18.9,125600.0,13.6968,13.7041,13.6751,13.6751,125600.0
2011-12-15 15:00:00,18.9,18.92,18.89,18.92,114500.0,13.6751,13.6896,13.6679,13.6896,114500.0
2011-12-15 15:05:00,18.92,18.94,18.91,18.92,107400.0,13.6896,13.7041,13.6824,13.6896,107400.0
2011-12-15 15:10:00,18.92,18.96,18.92,18.92,109700.0,13.6896,13.7185,13.6896,13.6896,109700.0
2011-12-15 15:15:00,18.92,18.98,18.92,18.96,194300.0,13.6896,13.733,13.6896,13.7185,194300.0
2011-12-15 15:20:00,18.97,18.97,18.9,18.9,235000.0,13.7258,13.7258,13.6751,13.6751,235000.0
2011-12-15 15:25:00,18.9,18.91,18.87,18.89,135900.0,13.6751,13.6824,13.6534,13.6679,135900.0
2011-12-15 15:30:00,18.89,18.94,18.89,18.93,205600.0,13.6679,13.7041,13.6679,13.6968,205600.0
2011-12-15 15:35:00,18.92,18.94,18.88,18.94,203600.0,13.6896,13.7041,13.6607,13.7041,203600.0
2011-12-15 15:40:00,18.93,18.94,18.84,18.84,189600.0,13.6968,13.7041,13.6317,13.6317,189600.0
2011-12-15 15:45:00,18.84,18.86,18.8,18.86,292300.0,13.6317,13.6462,13.6028,13.6462,292300.0
2011-12-15 15:50:00,18.86,18.86,18.77,18.77,358300.0,13.6462,13.6462,13.5811,13.5811,358300.0
2011-12-15 15:55:00,18.77,18.84,18.77,18.82,476300.0,13.5811,13.6317,13.5811,13.6172,476300.0
2011-12-16 09:30:00,18.93,18.99,18.65,18.82,1460600.0,13.6968,13.7402,13.4942,13.6172,1460600.0
2011-12-16 09:35:00,18.86,18.94,18.77,18.9,136200.0,13.6462,13.7041,13.5811,13.6751,136200.0
2011-12-16 09:40:00,18.9,18.99,18.87,18.92,108700.0,13.6751,13.7402,13.6534,13.6896,108700.0
2011-12-16 09:45:00,18.92,19.01,18.92,19.01,78200.0,13.6896,13.7547,13.6896,13.7547,78200.0
2011-12-16 09:50:00,19.0,19.05,19.0,19.02,85800.0,13.7475,13.7837,13.7475,13.762,85800.0
2011-12-16 09:55:00,19.02,19.12,19.02,19.1,175300.0,13.762,13.8343,13.762,13.8198,175300.0
2011-12-16 10:00:00,19.09,19.2,19.07,19.2,262800.0,13.8126,13.8922,13.7981,13.8922,262800.0
2011-12-16 10:05:00,19.2,19.25,19.18,19.23,210900.0,13.8922,13.9284,13.8777,13.9139,210900.0
2011-12-16 10:10:00,19.22,19.26,19.21,19.26,86500.0,13.9067,13.9356,13.8994,13.9356,86500.0
2011-12-16 10:15:00,19.26,19.3,19.25,19.3,165400.0,13.9356,13.9645,13.9284,13.9645,165400.0
2011-12-16 10:20:00,19.31,19.31,19.29,19.29,72800.0,13.9718,13.9718,13.9573,13.9573,72800.0
2011-12-16 10:25:00,19.3,19.3,19.27,19.28,123900.0,13.9645,13.9645,13.9428,13.9501,123900.0
2011-12-16 10:30:00,19.28,19.31,19.27,19.28,353300.0,13.9501,13.9718,13.9428,13.9501,353300.0
2011-12-16 10:35:00,19.28,19.32,19.27,19.3,159600.0,13.9501,13.979,13.9428,13.9645,159600.0
2011-12-16 10:40:00,19.3,19.32,19.3,19.31,81700.0,13.9645,13.979,13.9645,13.9718,81700.0
2011-12-16 10:45:00,19.31,19.32,19.31,19.32,34700.0,13.9718,13.979,13.9718,13.979,34700.0
2011-12-16 10:50:00,19.31,19.32,19.31,19.32,61100.0,13.9718,13.979,13.9718,13.979,61100.0
2011-12-16 10:55:00,19.31,19.32,19.3,19.3,109100.0,13.9718,13.979,13.9645,13.9645,109100.0
2011-12-16 11:00:00,19.3,19.38,19.3,19.37,304400.0,13.9645,14.0224,13.9645,14.0152,304400.0
2011-12-16 11:05:00,19.37,19.38,19.37,19.38,140600.0,14.0152,14.0224,14.0152,14.0224,140600.0
2011-12-16 11:10:00,19.38,19.43,19.37,19.42,235800.0,14.0224,14.0586,14.0152,14.0514,235800.0
2011-12-16 11:15:00,19.42,19.42,19.39,19.39,118400.0,14.0514,14.0514,14.0297,14.0297,118400.0
2011-12-16 11:20:00,19.39,19.4,19.38,19.39,151700.0,14.0297,14.0369,14.0224,14.0297,151700.0
2011-12-16 11:25:00,19.39,19.4,19.38,19.38,54900.0,14.0297,14.0369,14.0224,14.0224,54900.0
2011-12-16 11:30:00,19.38,19.39,19.33,19.34,194000.0,14.0224,14.0297,13.9863,13.9935,194000.0
2011-12-16 11:35:00,19.33,19.34,19.29,19.29,48800.0,13.9863,13.9935,13.9573,13.9573,48800.0
2011-12-16 11:40:00,19.29,19.29,19.22,19.23,48000.0,13.9573,13.9573,13.9067,13.9139,48000.0
2011-12-16 11:45:00,19.23,19.23,19.18,19.18,81300.0,13.9139,13.9139,13.8777,13.8777,81300.0
2011-12-16 11:50:00,19.18,19.21,19.18,19.2,63900.0,13.8777,13.8994,13.8777,13.8922,63900.0
2011-12-16 11:55:00,19.19,19.19,19.11,19.11,64700.0,13.885,13.885,13.8271,13.8271,64700.0
2011-12-16 12:00:00,19.1,19.15,19.08,19.15,105500.0,13.8198,13.856,13.8054,13.856,105500.0
2011-12-16 12:05:00,19.14,19.16,19.12,19.16,108400.0,13.8488,13.8632,13.8343,13.8632,108400.0
2011-12-16 12:10:00,19.16,19.21,19.16,19.2,89300.0,13.8632,13.8994,13.8632,13.8922,89300.0
2011-12-16 12:15:00,19.2,19.21,19.2,19.2,43500.0,13.8922,13.8994,13.8922,13.8922,43500.0
2011-12-16 12:20:00,19.2,19.21,19.19,19.21,65400.0,13.8922,13.8994,13.885,13.8994,65400.0
2011-12-16 12:25:00,19.2,19.2,19.18,19.18,63800.0,13.8922,13.8922,13.8777,13.8777,63800.0
2011-12-16 12:30:00,19.18,19.18,19.1,19.1,90000.0,13.8777,13.8777,13.8198,13.8198,90000.0
2011-12-16 12:35:00,19.1,19.11,19.05,19.08,128700.0,13.8198,13.8271,13.7837,13.8054,128700.0
2011-12-16 12:40:00,19.08,19.1,19.04,19.04,78400.0,13.8054,13.8198,13.7764,13.7764,78400.0
2011-12-16 12:45:00,19.04,19.08,19.01,19.08,111000.0,13.7764,13.8054,13.7547,13.8054,111000.0
2011-12-16 12:50:00,19.07,19.09,19.06,19.06,76000.0,13.7981,13.8126,13.7909,13.7909,76000.0
2011-12-16 12:55:00,19.06,19.11,19.05,19.09,176400.0,13.7909,13.8271,13.7837,13.8126,176400.0
2011-12-16 13:00:00,19.09,19.1,19.07,19.08,151000.0,13.8126,13.8198,13.7981,13.8054,151000.0
2011-12-16 13:05:00,19.07,19.08,19.03,19.04,54700.0,13.7981,13.8054,13.7692,13.7764,54700.0
2011-12-16 13:10:00,19.03,19.07,19.03,19.06,47500.0,13.7692,13.7981,13.7692,13.7909,47500.0
2011-12-16 13:15:00,19.06,19.07,19.04,19.07,63400.0,13.7909,13.7981,13.7764,13.7981,63400.0
2011-12-16 13:20:00,19.08,19.09,19.08,19.09,37200.0,13.8054,13.8126,13.8054,13.8126,37200.0
2011-12-16 13:25:00,19.09,19.09,19.08,19.08,22900.0,13.8126,13.8126,13.8054,13.8054,22900.0
2011-12-16 13:30:00,19.09,19.1,19.08,19.1,49400.0,13.8126,13.8198,13.8054,13.8198,49400.0
2011-12-16 13:35:00,19.1,19.1,19.05,19.05,119600.0,13.8198,13.8198,13.7837,13.7837,119600.0
2011-12-16 13:40:00,19.05,19.05,19.0,19.02,66700.0,13.7837,13.7837,13.7475,13.762,66700.0
2011-12-16 13:45:00,19.02,19.08,19.01,19.08,145800.0,13.762,13.8054,13.7547,13.8054,145800.0
2011-12-16 13:50:00,19.08,19.08,19.04,19.04,102300.0,13.8054,13.8054,13.7764,13.7764,102300.0
2011-12-16 13:55:00,19.04,19.05,18.99,19.01,287700.0,13.7764,13.7837,13.7402,13.7547,287700.0
2011-12-16 14:00:00,19.01,19.02,19.0,19.0,70400.0,13.7547,13.762,13.7475,13.7475,70400.0
2011-12-16 14:05:00,19.01,19.02,18.99,19.0,237000.0,13.7547,13.762,13.7402,13.7475,237000.0
2011-12-16 14:10:00,19.01,19.01,19.0,19.01,85000.0,13.7547,13.7547,13.7475,13.7547,85000.0
2011-12-16 14:15:00,19.02,19.02,19.01,19.02,65000.0,13.762,13.762,13.7547,13.762,65000.0
2011-12-16 14:20:00,19.01,19.02,19.0,19.0,114600.0,13.7547,13.762,13.7475,13.7475,114600.0
2011-12-16 14:25:00,19.0,19.04,19.0,19.03,172800.0,13.7475,13.7764,13.7475,13.7692,172800.0
2011-12-16 14:30:00,19.02,19.03,19.0,19.02,174700.0,13.762,13.7692,13.7475,13.762,174700.0
2011-12-16 14:35:00,19.02,19.03,19.0,19.01,94700.0,13.762,13.7692,13.7475,13.7547,94700.0
2011-12-16 14:40:00,19.01,19.01,19.0,19.0,46200.0,13.7547,13.7547,13.7475,13.7475,46200.0
2011-12-16 14:45:00,19.01,19.03,19.0,19.01,114300.0,13.7547,13.7692,13.7475,13.7547,114300.0
2011-12-16 14:50:00,19.0,19.04,19.0,19.03,121600.0,13.7475,13.7764,13.7475,13.7692,121600.0
2011-12-16 14:55:00,19.03,19.05,19.01,19.04,205300.0,13.7692,13.7837,13.7547,13.7764,205300.0
2011-12-16 15:00:00,19.04,19.04,19.02,19.02,66300.0,13.7764,13.7764,13.762,13.762,66300.0
2011-12-16 15:05:00,19.03,19.03,19.0,19.0,74500.0,13.7692,13.7692,13.7475,13.7475,74500.0
2011-12-16 15:10:00,19.0,19.05,19.0,19.05,159400.0,13.7475,13.7837,13.7475,13.7837,159400.0
2011-12-16 15:15:00,19.05,19.06,19.02,19.03,78000.0,13.7837,13.7909,13.762,13.7692,78000.0
2011-12-16 15:20:00,19.02,19.03,19.0,19.02,251300.0,13.762,13.7692,13.7475,13.762,251300.0
2011-12-16 15:25:00,19.02,19.03,19.01,19.02,207300.0,13.762,13.7692,13.7547,13.762,207300.0
2011-12-16 15:30:00,19.01,19.05,19.01,19.03,206400.0,13.7547,13.7837,13.7547,13.7692,206400.0
2011-12-16 15:35:00,19.02,19.07,19.02,19.03,190300.0,13.762,13.7981,13.762,13.7692,190300.0
2011-12-16 15:40:00,19.04,19.09,19.03,19.06,238800.0,13.7764,13.8126,13.7692,13.7909,238800.0
2011-12-16 15:45:00,19.06,19.12,19.05,19.12,202100.0,13.7909,13.8343,13.7837,13.8343,202100.0
2011-12-16 15:50:00,19.12,19.13,19.09,19.1,247100.0,13.8343,13.8415,13.8126,13.8198,247100.0
2011-12-16 15:55:00,19.1,19.15,19.1,19.11,854000.0,13.8198,13.856,13.8198,13.8271,854000.0
2011-12-19 09:30:00,19.11,19.18,19.04,19.07,123600.0,13.8271,13.8777,13.7764,13.7981,123600.0
2011-12-19 09:35:00,19.07,19.09,19.01,19.02,75800.0,13.7981,13.8126,13.7547,13.762,75800.0
2011-12-19 09:40:00,19.03,19.04,18.98,19.02,86100.0,13.7692,13.7764,13.733,13.762,86100.0
2011-12-19 09:45:00,19.02,19.04,18.94,18.98,72500.0,13.762,13.7764,13.7041,13.733,72500.0
2011-12-19 09:50:00,18.98,19.01,18.9,18.91,70400.0,13.733,13.7547,13.6751,13.6824,70400.0
2011-12-19 09:55:00,18.91,18.91,18.85,18.9,79000.0,13.6824,13.6824,13.6389,13.6751,79000.0
2011-12-19 10:00:00,18.91,18.93,18.84,18.85,91700.0,13.6824,13.6968,13.6317,13.6389,91700.0
2011-12-19 10:05:00,18.85,18.88,18.82,18.83,80900.0,13.6389,13.6607,13.6172,13.6245,80900.0
2011-12-19 10:10:00,18.83,18.84,18.77,18.84,68800.0,13.6245,13.6317,13.5811,13.6317,68800.0
2011-12-19 10:15:00,18.84,18.87,18.82,18.83,86500.0,13.6317,13.6534,13.6172,13.6245,86500.0
2011-12-19 10:20:00,18.84,18.86,18.78,18.78,59800.0,13.6317,13.6462,13.5883,13.5883,59800.0
2011-12-19 10:25:00,18.79,18.85,18.78,18.85,38000.0,13.5955,13.6389,13.5883,13.6389,38000.0
2011-12-19 10:30:00,18.85,18.88,18.83,18.87,74100.0,13.6389,13.6607,13.6245,13.6534,74100.0
2011-12-19 10:35:00,18.87,18.87,18.8,18.8,116600.0,13.6534,13.6534,13.6028,13.6028,116600.0
2011-12-19 10:40:00,18.8,18.87,18.8,18.85,222100.0,13.6028,13.6534,13.6028,13.6389,222100.0
2011-12-19 10:45:00,18.85,18.85,18.73,18.75,92300.0,13.6389,13.6389,13.5521,13.5666,92300.0
2011-12-19 10:50:00,18.75,18.76,18.71,18.75,48800.0,13.5666,13.5738,13.5376,13.5666,48800.0
2011-12-19 10:55:00,18.74,18.75,18.7,18.73,54500.0,13.5594,13.5666,13.5304,13.5521,54500.0
2011-12-19 11:00:00,18.74,18.75,18.61,18.62,97500.0,13.5594,13.5666,13.4653,13.4725,97500.0
2011-12-19 11:05:00,18.63,18.64,18.53,18.56,140300.0,13.4798,13.487,13.4074,13.4291,140300.0
2011-12-19 11:10:00,18.57,18.61,18.56,18.59,64200.0,13.4364,13.4653,13.4291,13.4508,64200.0
2011-12-19 11:15:00,18.59,18.6,18.56,18.58,60500.0,13.4508,13.4581,13.4291,13.4436,60500.0
2011-12-19 11:20:00,18.58,18.59,18.54,18.59,34700.0,13.4436,13.4508,13.4146,13.4508,34700.0
2011-12-19 11:25:00,18.6,18.65,18.6,18.65,45800.0,13.4581,13.4942,13.4581,13.4942,45800.0
2011-12-19 11:30:00,18.65,18.65,18.59,18.62,36300.0,13.4942,13.4942,13.4508,13.4725,36300.0
2011-12-19 11:35:00,18.63,18.63,18.5,18.5,101900.0,13.4798,13.4798,13.3857,13.3857,101900.0
2011-12-19 11:40:00,18.5,18.53,18.47,18.5,68400.0,13.3857,13.4074,13.364,13.3857,68400.0
2011-12-19 11:45:00,18.49,18.49,18.44,18.47,60200.0,13.3785,13.3785,13.3423,13.364,60200.0
2011-12-19 11:50:00,18.48,18.5,18.47,18.49,32000.0,13.3712,13.3857,13.364,13.3785,32000.0
2011-12-19 11:55:00,18.49,18.5,18.47,18.47,52800.0,13.3785,13.3857,13.364,13.364,52800.0
2011-12-19 12:00:00,18.47,18.56,18.46,18.52,43100.0,13.364,13.4291,13.3568,13.4002,43100.0
2011-12-19 12:05:00,18.52,18.57,18.51,18.57,37600.0,13.4002,13.4364,13.3929,13.4364,37600.0
2011-12-19 12:10:00,18.58,18.58,18.53,18.53,21500.0,13.4436,13.4436,13.4074,13.4074,21500.0
2011-12-19 12:15:00,18.54,18.54,18.53,18.53,20100.0,13.4146,13.4146,13.4074,13.4074,20100.0
2011-12-19 12:20:00,18.53,18.57,18.53,18.56,28300.0,13.4074,13.4364,13.4074,13.4291,28300.0
2011-12-19 12:25:00,18.56,18.59,18.55,18.58,37500.0,13.4291,13.4508,13.4219,13.4436,37500.0
2011-12-19 12:30:00,18.57,18.57,18.54,18.55,47300.0,13.4364,13.4364,13.4146,13.4219,47300.0
2011-12-19 12:35:00,18.54,18.55,18.51,18.54,56300.0,13.4146,13.4219,13.3929,13.4146,56300.0
2011-12-19 12:40:00,18.55,18.59,18.54,18.57,65200.0,13.4219,13.4508,13.4146,13.4364,65200.0
2011-12-19 12:45:00,18.57,18.61,18.57,18.59,54000.0,13.4364,13.4653,13.4364,13.4508,54000.0
2011-12-19 12:50:00,18.59,18.62,18.58,18.62,67900.0,13.4508,13.4725,13.4436,13.4725,67900.0
2011-12-19 12:55:00,18.62,18.7,18.61,18.7,35400.0,13.4725,13.5304,13.4653,13.5304,35400.0
2011-12-19 13:00:00,18.7,18.72,18.7,18.7,93100.0,13.5304,13.5449,13.5304,13.5304,93100.0
2011-12-19 13:05:00,18.69,18.69,18.68,18.68,23600.0,13.5232,13.5232,13.5159,13.5159,23600.0
2011-12-19 13:10:00,18.68,18.69,18.67,18.68,74000.0,13.5159,13.5232,13.5087,13.5159,74000.0
2011-12-19 13:15:00,18.68,18.69,18.67,18.67,54300.0,13.5159,13.5232,13.5087,13.5087,54300.0
2011-12-19 13:20:00,18.68,18.69,18.66,18.68,98800.0,13.5159,13.5232,13.5015,13.5159,98800.0
2011-12-19 13:25:00,18.68,18.7,18.68,18.68,52800.0,13.5159,13.5304,13.5159,13.5159,52800.0
2011-12-19 13:30:00,18.68,18.69,18.66,18.66,52900.0,13.5159,13.5232,13.5015,13.5015,52900.0
2011-12-19 13:35:00,18.66,18.67,18.64,18.65,64300.0,13.5015,13.5087,13.487,13.4942,64300.0
2011-12-19 13:40:00,18.66,18.66,18.65,18.65,42800.0,13.5015,13.5015,13.4942,13.4942,42800.0
2011-12-19 13:45:00,18.65,18.74,18.65,18.74,116400.0,13.4942,13.5594,13.4942,13.5594,116400.0
2011-12-19 13:50:00,18.74,18.86,18.74,18.85,168900.0,13.5594,13.6462,13.5594,13.6389,168900.0
2011-12-19 13:55:00,18.85,18.86,18.79,18.8,62800.0,13.6389,13.6462,13.5955,13.6028,62800.0
2011-12-19 14:00:00,18.8,18.81,18.77,18.78,61000.0,13.6028,13.61,13.5811,13.5883,61000.0
2011-12-19 14:05:00,18.76,18.77,18.72,18.73,39900.0,13.5738,13.5811,13.5449,13.5521,39900.0
2011-12-19 14:10:00,18.72,18.73,18.67,18.68,48300.0,13.5449,13.5521,13.5087,13.5159,48300.0
2011-12-19 14:15:00,18.67,18.71,18.66,18.66,121700.0,13.5087,13.5376,13.5015,13.5015,121700.0
2011-12-19 14:20:00,18.67,18.71,18.66,18.69,131300.0,13.5087,13.5376,13.5015,13.5232,131300.0
2011-12-19 14:25:00,18.68,18.71,18.67,18.68,55200.0,13.5159,13.5376,13.5087,13.5159,55200.0
2011-12-19 14:30:00,18.68,18.7,18.68,18.68,82400.0,13.5159,13.5304,13.5159,13.5159,82400.0
2011-12-19 14:35:00,18.68,18.68,18.67,18.68,50800.0,13.5159,13.5159,13.5087,13.5159,50800.0
2011-12-19 14:40:00,18.68,18.71,18.67,18.67,88800.0,13.5159,13.5376,13.5087,13.5087,88800.0
2011-12-19 14:45:00,18.67,18.68,18.65,18.65,72700.0,13.5087,13.5159,13.4942,13.4942,72700.0
2011-12-19 14:50:00,18.65,18.68,18.65,18.66,111300.0,13.4942,13.5159,13.4942,13.5015,111300.0
2011-12-19 14:55:00,18.66,18.7,18.66,18.7,55700.0,13.5015,13.5304,13.5015,13.5304,55700.0
2011-12-19 15:00:00,18.7,18.7,18.57,18.59,179300.0,13.5304,13.5304,13.4364,13.4508,179300.0
2011-12-19 15:05:00,18.6,18.63,18.57,18.59,241800.0,13.4581,13.4798,13.4364,13.4508,241800.0
2011-12-19 15:10:00,18.59,18.61,18.53,18.54,177500.0,13.4508,13.4653,13.4074,13.4146,177500.0
2011-12-19 15:15:00,18.54,18.58,18.51,18.58,150500.0,13.4146,13.4436,13.3929,13.4436,150500.0
2011-12-19 15:20:00,18.58,18.59,18.54,18.54,210500.0,13.4436,13.4508,13.4146,13.4146,210500.0
2011-12-19 15:25:00,18.54,18.55,18.5,18.5,94000.0,13.4146,13.4219,13.3857,13.3857,94000.0
2011-12-19 15:30:00,18.5,18.54,18.5,18.52,129300.0,13.3857,13.4146,13.3857,13.4002,129300.0
2011-12-19 15:35:00,18.52,18.6,18.5,18.6,131900.0,13.4002,13.4581,13.3857,13.4581,131900.0
2011-12-19 15:40:00,18.59,18.62,18.52,18.57,164300.0,13.4508,13.4725,13.4002,13.4364,164300.0
2011-12-19 15:45:00,18.57,18.62,18.55,18.6,224800.0,13.4364,13.4725,13.4219,13.4581,224800.0
2011-12-19 15:50:00,18.59,18.6,18.56,18.58,342300.0,13.4508,13.4581,13.4291,13.4436,342300.0
2011-12-19 15:55:00,18.58,18.63,18.58,18.62,426900.0,13.4436,13.4798,13.4436,13.4725,426900.0
2011-12-20 09:30:00,18.97,19.0,18.93,19.0,86900.0,13.7258,13.7475,13.6968,13.7475,86900.0
2011-12-20 09:35:00,19.0,19.22,19.0,19.13,131200.0,13.7475,13.9067,13.7475,13.8415,131200.0
2011-12-20 09:40:00,19.13,19.23,19.11,19.2,82300.0,13.8415,13.9139,13.8271,13.8922,82300.0
2011-12-20 09:45:00,19.2,19.25,19.17,19.21,152600.0,13.8922,13.9284,13.8705,13.8994,152600.0
2011-12-20 09:50:00,19.21,19.23,19.19,19.2,115800.0,13.8994,13.9139,13.885,13.8922,115800.0
2011-12-20 09:55:00,19.2,19.31,19.17,19.3,171900.0,13.8922,13.9718,13.8705,13.9645,171900.0
2011-12-20 10:00:00,19.3,19.33,19.18,19.18,81700.0,13.9645,13.9863,13.8777,13.8777,81700.0
2011-12-20 10:05:00,19.18,19.25,19.15,19.17,94900.0,13.8777,13.9284,13.856,13.8705,94900.0
2011-12-20 10:10:00,19.17,19.23,19.16,19.22,62900.0,13.8705,13.9139,13.8632,13.9067,62900.0
2011-12-20 10:15:00,19.22,19.24,19.21,19.21,64700.0,13.9067,13.9211,13.8994,13.8994,64700.0
2011-12-20 10:20:00,19.21,19.23,19.2,19.23,64900.0,13.8994,13.9139,13.8922,13.9139,64900.0
2011-12-20 10:25:00,19.23,19.35,19.23,19.3,173500.0,13.9139,14.0007,13.9139,13.9645,173500.0
2011-12-20 10:30:00,19.31,19.34,19.29,19.34,85200.0,13.9718,13.9935,13.9573,13.9935,85200.0
2011-12-20 10:35:00,19.33,19.36,19.31,19.33,103200.0,13.9863,14.008,13.9718,13.9863,103200.0
2011-12-20 10:40:00,19.34,19.36,19.31,19.33,30000.0,13.9935,14.008,13.9718,13.9863,30000.0
2011-12-20 10:45:00,19.34,19.37,19.33,19.36,94600.0,13.9935,14.0152,13.9863,14.008,94600.0
2011-12-20 10:50:00,19.36,19.43,19.35,19.42,87300.0,14.008,14.0586,14.0007,14.0514,87300.0
2011-12-20 10:55:00,19.42,19.46,19.41,19.46,110900.0,14.0514,14.0803,14.0441,14.0803,110900.0
2011-12-20 11:00:00,19.46,19.47,19.43,19.44,92100.0,14.0803,14.0875,14.0586,14.0658,92100.0
2011-12-20 11:05:00,19.45,19.49,19.44,19.45,122000.0,14.0731,14.102,14.0658,14.0731,122000.0
2011-12-20 11:10:00,19.44,19.47,19.42,19.44,63600.0,14.0658,14.0875,14.0514,14.0658,63600.0
2011-12-20 11:15:00,19.44,19.46,19.43,19.45,66100.0,14.0658,14.0803,14.0586,14.0731,66100.0
2011-12-20 11:20:00,19.45,19.45,19.38,19.38,49300.0,14.0731,14.0731,14.0224,14.0224,49300.0
2011-12-20 11:25:00,19.38,19.39,19.36,19.38,73800.0,14.0224,14.0297,14.008,14.0224,73800.0
2011-12-20 11:30:00,19.39,19.4,19.34,19.35,145000.0,14.0297,14.0369,13.9935,14.0007,145000.0
2011-12-20 11:35:00,19.34,19.37,19.3,19.32,72300.0,13.9935,14.0152,13.9645,13.979,72300.0
2011-12-20 11:40:00,19.31,19.32,19.29,19.31,42700.0,13.9718,13.979,13.9573,13.9718,42700.0
2011-12-20 11:45:00,19.3,19.32,19.28,19.28,187500.0,13.9645,13.979,13.9501,13.9501,187500.0
2011-12-20 11:50:00,19.28,19.31,19.22,19.26,233900.0,13.9501,13.9718,13.9067,13.9356,233900.0
2011-12-20 11:55:00,19.25,19.29,19.25,19.29,56400.0,13.9284,13.9573,13.9284,13.9573,56400.0
2011-12-20 12:00:00,19.29,19.33,19.25,19.33,114300.0,13.9573,13.9863,13.9284,13.9863,114300.0
2011-12-20 12:05:00,19.33,19.36,19.33,19.36,41900.0,13.9863,14.008,13.9863,14.008,41900.0
2011-12-20 12:10:00,19.35,19.38,19.35,19.36,39400.0,14.0007,14.0224,14.0007,14.008,39400.0
2011-12-20 12:15:00,19.36,19.38,19.35,19.37,45500.0,14.008,14.0224,14.0007,14.0152,45500.0
2011-12-20 12:20:00,19.37,19.38,19.36,19.38,77400.0,14.0152,14.0224,14.008,14.0224,77400.0
2011-12-20 12:25:00,19.38,19.4,19.37,19.39,40600.0,14.0224,14.0369,14.0152,14.0297,40600.0
2011-12-20 12:30:00,19.39,19.4,19.36,19.37,49300.0,14.0297,14.0369,14.008,14.0152,49300.0
2011-12-20 12:35:00,19.37,19.38,19.34,19.35,39200.0,14.0152,14.0224,13.9935,14.0007,39200.0
2011-12-20 12:40:00,19.34,19.4,19.34,19.38,92300.0,13.9935,14.0369,13.9935,14.0224,92300.0
2011-12-20 12:45:00,19.38,19.39,19.37,19.38,35300.0,14.0224,14.0297,14.0152,14.0224,35300.0
2011-12-20 12:50:00,19.38,19.4,19.37,19.38,64800.0,14.0224,14.0369,14.0152,14.0224,64800.0
2011-12-20 12:55:00,19.38,19.39,19.35,19.36,35600.0,14.0224,14.0297,14.0007,14.008,35600.0
2011-12-20 13:00:00,19.36,19.42,19.36,19.36,141400.0,14.008,14.0514,14.008,14.008,141400.0
2011-12-20 13:05:00,19.36,19.42,19.34,19.42,54500.0,14.008,14.0514,13.9935,14.0514,54500.0
2011-12-20 13:10:00,19.41,19.44,19.4,19.43,56600.0,14.0441,14.0658,14.0369,14.0586,56600.0
2011-12-20 13:15:00,19.43,19.45,19.42,19.44,48500.0,14.0586,14.0731,14.0514,14.0658,48500.0
2011-12-20 13:20:00,19.45,19.49,19.44,19.48,42400.0,14.0731,14.102,14.0658,14.0948,42400.0
2011-12-20 13:25:00,19.49,19.52,19.48,19.49,36400.0,14.102,14.1237,14.0948,14.102,36400.0
2011-12-20 13:30:00,19.48,19.5,19.47,19.49,37500.0,14.0948,14.1093,14.0875,14.102,37500.0
2011-12-20 13:35:00,19.49,19.51,19.47,19.48,73000.0,14.102,14.1165,14.0875,14.0948,73000.0
2011-12-20 13:40:00,19.49,19.51,19.48,19.5,39900.0,14.102,14.1165,14.0948,14.1093,39900.0
2011-12-20 13:45:00,19.5,19.51,19.48,19.51,61400.0,14.1093,14.1165,14.0948,14.1165,61400.0
2011-12-20 13:50:00,19.51,19.51,19.47,19.47,71400.0,14.1165,14.1165,14.0875,14.0875,71400.0
2011-12-20 13:55:00,19.48,19.5,19.46,19.46,42300.0,14.0948,14.1093,14.0803,14.0803,42300.0
2011-12-20 14:00:00,19.46,19.49,19.43,19.45,55800.0,14.0803,14.102,14.0586,14.0731,55800.0
2011-12-20 14:05:00,19.45,19.5,19.44,19.5,63600.0,14.0731,14.1093,14.0658,14.1093,63600.0
2011-12-20 14:10:00,19.49,19.5,19.48,19.49,40400.0,14.102,14.1093,14.0948,14.102,40400.0
2011-12-20 14:15:00,19.49,19.5,19.49,19.49,27300.0,14.102,14.1093,14.102,14.102,27300.0
2011-12-20 14:20:00,19.5,19.53,19.48,19.5,95700.0,14.1093,14.131,14.0948,14.1093,95700.0
2011-12-20 14:25:00,19.51,19.52,19.5,19.51,38800.0,14.1165,14.1237,14.1093,14.1165,38800.0
2011-12-20 14:30:00,19.51,19.55,19.51,19.54,117400.0,14.1165,14.1454,14.1165,14.1382,117400.0
2011-12-20 14:35:00,19.54,19.54,19.53,19.54,40800.0,14.1382,14.1382,14.131,14.1382,40800.0
2011-12-20 14:40:00,19.54,19.67,19.54,19.67,161800.0,14.1382,14.2323,14.1382,14.2323,161800.0
2011-12-20 14:45:00,19.66,19.67,19.58,19.61,129700.0,14.225,14.2323,14.1671,14.1888,129700.0
2011-12-20 14:50:00,19.62,19.65,19.58,19.59,158800.0,14.1961,14.2178,14.1671,14.1744,158800.0
2011-12-20 14:55:00,19.59,19.59,19.52,19.55,172200.0,14.1744,14.1744,14.1237,14.1454,172200.0
2011-12-20 15:00:00,19.54,19.55,19.51,19.54,166600.0,14.1382,14.1454,14.1165,14.1382,166600.0
2011-12-20 15:05:00,19.54,19.61,19.53,19.6,113500.0,14.1382,14.1888,14.131,14.1816,113500.0
2011-12-20 15:10:00,19.59,19.61,19.57,19.6,86000.0,14.1744,14.1888,14.1599,14.1816,86000.0
2011-12-20 15:15:00,19.61,19.64,19.58,19.58,138600.0,14.1888,14.2106,14.1671,14.1671,138600.0
2011-12-20 15:20:00,19.58,19.59,19.55,19.58,108700.0,14.1671,14.1744,14.1454,14.1671,108700.0
2011-12-20 15:25:00,19.57,19.63,19.56,19.6,150700.0,14.1599,14.2033,14.1527,14.1816,150700.0
2011-12-20 15:30:00,19.6,19.6,19.55,19.55,118400.0,14.1816,14.1816,14.1454,14.1454,118400.0
2011-12-20 15:35:00,19.56,19.6,19.54,19.58,177500.0,14.1527,14.1816,14.1382,14.1671,177500.0
2011-12-20 15:40:00,19.58,19.63,19.56,19.57,213500.0,14.1671,14.2033,14.1527,14.1599,213500.0
2011-12-20 15:45:00,19.57,19.61,19.53,19.57,351900.0,14.1599,14.1888,14.131,14.1599,351900.0
2011-12-20 15:50:00,19.57,19.61,19.56,19.61,227700.0,14.1599,14.1888,14.1527,14.1888,227700.0
2011-12-20 15:55:00,19.61,19.63,19.56,19.59,673600.0,14.1888,14.2033,14.1527,14.1744,673600.0
2011-12-21 09:30:00,19.61,19.63,19.43,19.48,160300.0,14.1888,14.2033,14.0586,14.0948,160300.0
2011-12-21 09:35:00,19.5,19.51,19.39,19.41,132400.0,14.1093,14.1165,14.0297,14.0441,132400.0
2011-12-21 09:40:00,19.4,19.42,19.37,19.42,81000.0,14.0369,14.0514,14.0152,14.0514,81000.0
2011-12-21 09:45:00,19.41,19.46,19.41,19.44,58800.0,14.0441,14.0803,14.0441,14.0658,58800.0
2011-12-21 09:50:00,19.45,19.45,19.41,19.41,49500.0,14.0731,14.0731,14.0441,14.0441,49500.0
2011-12-21 09:55:00,19.4,19.4,19.33,19.39,48200.0,14.0369,14.0369,13.9863,14.0297,48200.0
2011-12-21 10:00:00,19.38,19.44,19.29,19.41,98600.0,14.0224,14.0658,13.9573,14.0441,98600.0
2011-12-21 10:05:00,19.41,19.43,19.37,19.41,60200.0,14.0441,14.0586,14.0152,14.0441,60200.0
2011-12-21 10:10:00,19.41,19.49,19.4,19.47,37600.0,14.0441,14.102,14.0369,14.0875,37600.0
2011-12-21 10:15:00,19.46,19.46,19.39,19.4,52100.0,14.0803,14.0803,14.0297,14.0369,52100.0
2011-12-21 10:20:00,19.39,19.48,19.39,19.41,69500.0,14.0297,14.0948,14.0297,14.0441,69500.0
2011-12-21 10:25:00,19.4,19.4,19.35,19.36,36700.0,14.0369,14.0369,14.0007,14.008,36700.0
2011-12-21 10:30:00,19.36,19.44,19.36,19.41,80500.0,14.008,14.0658,14.008,14.0441,80500.0
2011-12-21 10:35:00,19.41,19.42,19.35,19.41,41100.0,14.0441,14.0514,14.0007,14.0441,41100.0
2011-12-21 10:40:00,19.42,19.44,19.34,19.34,52500.0,14.0514,14.0658,13.9935,13.9935,52500.0
2011-12-21 10:45:00,19.35,19.38,19.33,19.36,72200.0,14.0007,14.0224,13.9863,14.008,72200.0
2011-12-21 10:50:00,19.36,19.36,19.3,19.35,60300.0,14.008,14.008,13.9645,14.0007,60300.0
2011-12-21 10:55:00,19.35,19.36,19.3,19.3,40800.0,14.0007,14.008,13.9645,13.9645,40800.0
2011-12-21 11:00:00,19.32,19.34,19.28,19.29,68600.0,13.979,13.9935,13.9501,13.9573,68600.0
2011-12-21 11:05:00,19.29,19.31,19.25,19.3,64000.0,13.9573,13.9718,13.9284,13.9645,64000.0
2011-12-21 11:10:00,19.3,19.31,19.26,19.28,49600.0,13.9645,13.9718,13.9356,13.9501,49600.0
2011-12-21 11:15:00,19.28,19.28,19.21,19.25,56200.0,13.9501,13.9501,13.8994,13.9284,56200.0
2011-12-21 11:20:00,19.25,19.26,19.21,19.24,57800.0,13.9284,13.9356,13.8994,13.9211,57800.0
2011-12-21 11:25:00,19.25,19.3,19.22,19.28,56300.0,13.9284,13.9645,13.9067,13.9501,56300.0
2011-12-21 11:30:00,19.28,19.34,19.28,19.33,40900.0,13.9501,13.9935,13.9501,13.9863,40900.0
2011-12-21 11:35:00,19.34,19.37,19.31,19.31,42300.0,13.9935,14.0152,13.9718,13.9718,42300.0
2011-12-21 11:40:00,19.31,19.33,19.28,19.33,50700.0,13.9718,13.9863,13.9501,13.9863,50700.0
2011-12-21 11:45:00,19.33,19.39,19.33,19.39,91700.0,13.9863,14.0297,13.9863,14.0297,91700.0
2011-12-21 11:50:00,19.39,19.4,19.36,19.36,71700.0,14.0297,14.0369,14.008,14.008,71700.0
2011-12-21 11:55:00,19.36,19.42,19.34,19.41,77500.0,14.008,14.0514,13.9935,14.0441,77500.0
2011-12-21 12:00:00,19.41,19.43,19.37,19.39,60700.0,14.0441,14.0586,14.0152,14.0297,60700.0
2011-12-21 12:05:00,19.39,19.4,19.3,19.36,81900.0,14.0297,14.0369,13.9645,14.008,81900.0
2011-12-21 12:10:00,19.35,19.37,19.34,19.36,33600.0,14.0007,14.0152,13.9935,14.008,33600.0
2011-12-21 12:15:00,19.35,19.42,19.35,19.41,52600.0,14.0007,14.0514,14.0007,14.0441,52600.0
2011-12-21 12:20:00,19.41,19.42,19.33,19.34,40600.0,14.0441,14.0514,13.9863,13.9935,40600.0
2011-12-21 12:25:00,19.34,19.35,19.29,19.33,35200.0,13.9935,14.0007,13.9573,13.9863,35200.0
2011-12-21 12:30:00,19.33,19.38,19.33,19.36,44500.0,13.9863,14.0224,13.9863,14.008,44500.0
2011-12-21 12:35:00,19.37,19.46,19.34,19.44,89900.0,14.0152,14.0803,13.9935,14.0658,89900.0
2011-12-21 12:40:00,19.44,19.46,19.43,19.44,33400.0,14.0658,14.0803,14.0586,14.0658,33400.0
2011-12-21 12:45:00,19.43,19.48,19.43,19.46,34200.0,14.0586,14.0948,14.0586,14.0803,34200.0
2011-12-21 12:50:00,19.46,19.5,19.46,19.5,66100.0,14.0803,14.1093,14.0803,14.1093,66100.0
2011-12-21 12:55:00,19.5,19.54,19.49,19.51,46300.0,14.1093,14.1382,14.102,14.1165,46300.0
2011-12-21 13:00:00,19.51,19.59,19.51,19.54,91400.0,14.1165,14.1744,14.1165,14.1382,91400.0
2011-12-21 13:05:00,19.55,19.55,19.5,19.5,36600.0,14.1454,14.1454,14.1093,14.1093,36600.0
2011-12-21 13:10:00,19.5,19.51,19.44,19.44,73500.0,14.1093,14.1165,14.0658,14.0658,73500.0
2011-12-21 13:15:00,19.44,19.49,19.44,19.48,43800.0,14.0658,14.102,14.0658,14.0948,43800.0
2011-12-21 13:20:00,19.48,19.49,19.46,19.49,28100.0,14.0948,14.102,14.0803,14.102,28100.0
2011-12-21 13:25:00,19.49,19.5,19.41,19.42,192500.0,14.102,14.1093,14.0441,14.0514,192500.0
2011-12-21 13:30:00,19.42,19.43,19.42,19.42,14000.0,14.0514,14.0586,14.0514,14.0514,14000.0
2011-12-21 13:35:00,19.43,19.48,19.43,19.47,38300.0,14.0586,14.0948,14.0586,14.0875,38300.0
2011-12-21 13:40:00,19.47,19.48,19.4,19.42,48800.0,14.0875,14.0948,14.0369,14.0514,48800.0
2011-12-21 13:45:00,19.41,19.49,19.41,19.49,25900.0,14.0441,14.102,14.0441,14.102,25900.0
2011-12-21 13:50:00,19.48,19.53,19.47,19.51,74000.0,14.0948,14.131,14.0875,14.1165,74000.0
2011-12-21 13:55:00,19.51,19.55,19.5,19.54,60000.0,14.1165,14.1454,14.1093,14.1382,60000.0
2011-12-21 14:00:00,19.54,19.56,19.53,19.54,123500.0,14.1382,14.1527,14.131,14.1382,123500.0
2011-12-21 14:05:00,19.55,19.55,19.53,19.53,44800.0,14.1454,14.1454,14.131,14.131,44800.0
2011-12-21 14:10:00,19.53,19.54,19.49,19.5,38700.0,14.131,14.1382,14.102,14.1093,38700.0
2011-12-21 14:15:00,19.5,19.52,19.48,19.5,42200.0,14.1093,14.1237,14.0948,14.1093,42200.0
2011-12-21 14:20:00,19.5,19.51,19.49,19.5,36300.0,14.1093,14.1165,14.102,14.1093,36300.0
2011-12-21 14:25:00,19.49,19.53,19.49,19.5,30300.0,14.102,14.131,14.102,14.1093,30300.0
2011-12-21 14:30:00,19.5,19.53,19.45,19.45,58400.0,14.1093,14.131,14.0731,14.0731,58400.0
2011-12-21 14:35:00,19.46,19.55,19.46,19.53,86500.0,14.0803,14.1454,14.0803,14.131,86500.0
2011-12-21 14:40:00,19.52,19.55,19.52,19.53,35800.0,14.1237,14.1454,14.1237,14.131,35800.0
2011-12-21 14:45:00,19.54,19.59,19.52,19.58,57200.0,14.1382,14.1744,14.1237,14.1671,57200.0
2011-12-21 14:50:00,19.57,19.59,19.56,19.57,41100.0,14.1599,14.1744,14.1527,14.1599,41100.0
2011-12-21 14:55:00,19.57,19.58,19.53,19.53,28900.0,14.1599,14.1671,14.131,14.131,28900.0
2011-12-21 15:00:00,19.53,19.57,19.5,19.55,95600.0,14.131,14.1599,14.1093,14.1454,95600.0
2011-12-21 15:05:00,19.55,19.58,19.55,19.57,89400.0,14.1454,14.1671,14.1454,14.1599,89400.0
2011-12-21 15:10:00,19.57,19.6,19.56,19.57,136400.0,14.1599,14.1816,14.1527,14.1599,136400.0
2011-12-21 15:15:00,19.57,19.59,19.55,19.57,81500.0,14.1599,14.1744,14.1454,14.1599,81500.0
2011-12-21 15:20:00,19.57,19.59,19.55,19.55,56300.0,14.1599,14.1744,14.1454,14.1454,56300.0
2011-12-21 15:25:00,19.55,19.58,19.54,19.54,116100.0,14.1454,14.1671,14.1382,14.1382,116100.0
2011-12-21 15:30:00,19.54,19.63,19.54,19.58,177900.0,14.1382,14.2033,14.1382,14.1671,177900.0
2011-12-21 15:35:00,19.58,19.63,19.58,19.59,119700.0,14.1671,14.2033,14.1671,14.1744,119700.0
2011-12-21 15:40:00,19.6,19.61,19.55,19.57,226600.0,14.1816,14.1888,14.1454,14.1599,226600.0
2011-12-21 15:45:00,19.57,19.57,19.49,19.52,197700.0,14.1599,14.1599,14.102,14.1237,197700.0
2011-12-21 15:50:00,19.53,19.55,19.48,19.52,248100.0,14.131,14.1454,14.0948,14.1237,248100.0
2011-12-21 15:55:00,19.52,19.57,19.52,19.56,324900.0,14.1237,14.1599,14.1237,14.1527,324900.0
2011-12-22 09:30:00,19.66,19.7,19.56,19.57,57400.0,14.225,14.254,14.1527,14.1599,57400.0
2011-12-22 09:35:00,19.57,19.7,19.56,19.67,66500.0,14.1599,14.254,14.1527,14.2323,66500.0
2011-12-22 09:40:00,19.67,19.76,19.67,19.72,56600.0,14.2323,14.2974,14.2323,14.2684,56600.0
2011-12-22 09:45:00,19.72,19.77,19.72,19.77,45700.0,14.2684,14.3046,14.2684,14.3046,45700.0
2011-12-22 09:50:00,19.77,19.82,19.76,19.8,44800.0,14.3046,14.3408,14.2974,14.3263,44800.0
2011-12-22 09:55:00,19.81,19.89,19.81,19.89,78900.0,14.3336,14.3914,14.3336,14.3914,78900.0
2011-12-22 10:00:00,19.89,19.94,19.88,19.89,80700.0,14.3914,14.4276,14.3842,14.3914,80700.0
2011-12-22 10:05:00,19.89,19.92,19.84,19.88,74900.0,14.3914,14.4131,14.3553,14.3842,74900.0
2011-12-22 10:10:00,19.88,19.92,19.87,19.91,53600.0,14.3842,14.4131,14.377,14.4059,53600.0
2011-12-22 10:15:00,19.92,19.97,19.91,19.94,104400.0,14.4131,14.4493,14.4059,14.4276,104400.0
2011-12-22 10:20:00,19.94,19.97,19.89,19.91,56700.0,14.4276,14.4493,14.3914,14.4059,56700.0
2011-12-22 10:25:00,19.9,19.95,19.89,19.91,41100.0,14.3987,14.4349,14.3914,14.4059,41100.0
2011-12-22 10:30:00,19.91,19.92,19.88,19.91,41400.0,14.4059,14.4131,14.3842,14.4059,41400.0
2011-12-22 10:35:00,19.9,19.91,19.85,19.89,51200.0,14.3987,14.4059,14.3625,14.3914,51200.0
2011-12-22 10:40:00,19.88,19.89,19.87,19.88,22900.0,14.3842,14.3914,14.377,14.3842,22900.0
2011-12-22 10:45:00,19.89,19.89,19.81,19.83,40700.0,14.3914,14.3914,14.3336,14.348,40700.0
2011-12-22 10:50:00,19.84,19.89,19.83,19.88,23100.0,14.3553,14.3914,14.348,14.3842,23100.0
2011-12-22 10:55:00,19.89,19.93,19.86,19.87,67100.0,14.3914,14.4204,14.3697,14.377,67100.0
2011-12-22 11:00:00,19.88,19.91,19.86,19.87,50800.0,14.3842,14.4059,14.3697,14.377,50800.0
2011-12-22 11:05:00,19.86,19.88,19.85,19.85,29700.0,14.3697,14.3842,14.3625,14.3625,29700.0
2011-12-22 11:10:00,19.86,19.88,19.84,19.84,41800.0,14.3697,14.3842,14.3553,14.3553,41800.0
2011-12-22 11:15:00,19.84,19.88,19.83,19.84,32300.0,14.3553,14.3842,14.348,14.3553,32300.0
2011-12-22 11:20:00,19.85,19.86,19.82,19.84,27800.0,14.3625,14.3697,14.3408,14.3553,27800.0
2011-12-22 11:25:00,19.83,19.86,19.77,19.82,63900.0,14.348,14.3697,14.3046,14.3408,63900.0
2011-12-22 11:30:00,19.82,19.85,19.78,19.79,53500.0,14.3408,14.3625,14.3119,14.3191,53500.0
2011-12-22 11:35:00,19.78,19.83,19.77,19.81,65300.0,14.3119,14.348,14.3046,14.3336,65300.0
2011-12-22 11:40:00,19.82,19.87,19.81,19.85,35100.0,14.3408,14.377,14.3336,14.3625,35100.0
2011-12-22 11:45:00,19.86,19.89,19.85,19.86,25700.0,14.3697,14.3914,14.3625,14.3697,25700.0
2011-12-22 11:50:00,19.87,19.88,19.85,19.86,18200.0,14.377,14.3842,14.3625,14.3697,18200.0
2011-12-22 11:55:00,19.87,19.88,19.84,19.87,54100.0,14.377,14.3842,14.3553,14.377,54100.0
2011-12-22 12:00:00,19.88,19.9,19.86,19.89,37000.0,14.3842,14.3987,14.3697,14.3914,37000.0
2011-12-22 12:05:00,19.9,19.9,19.89,19.89,11100.0,14.3987,14.3987,14.3914,14.3914,11100.0
2011-12-22 12:10:00,19.9,19.92,19.87,19.89,65100.0,14.3987,14.4131,14.377,14.3914,65100.0
2011-12-22 12:15:00,19.88,19.92,19.88,19.92,40800.0,14.3842,14.4131,14.3842,14.4131,40800.0
2011-12-22 12:20:00,19.92,19.97,19.91,19.97,82700.0,14.4131,14.4493,14.4059,14.4493,82700.0
2011-12-22 12:25:00,19.97,20.0,19.97,20.0,58500.0,14.4493,14.471,14.4493,14.471,58500.0
2011-12-22 12:30:00,20.0,20.0,19.98,19.98,61700.0,14.471,14.471,14.4566,14.4566,61700.0
2011-12-22 12:35:00,19.98,20.03,19.98,20.03,94500.0,14.4566,14.4927,14.4566,14.4927,94500.0
2011-12-22 12:40:00,20.03,20.05,20.03,20.04,24200.0,14.4927,14.5072,14.4927,14.5,24200.0
2011-12-22 12:45:00,20.04,20.04,20.01,20.02,32600.0,14.5,14.5,14.4783,14.4855,32600.0
2011-12-22 12:50:00,20.01,20.04,20.01,20.02,26300.0,14.4783,14.5,14.4783,14.4855,26300.0
2011-12-22 12:55:00,20.03,20.03,20.0,20.01,71500.0,14.4927,14.4927,14.471,14.4783,71500.0
2011-12-22 13:00:00,20.01,20.02,19.99,20.0,43000.0,14.4783,14.4855,14.4638,14.471,43000.0
2011-12-22 13:05:00,19.99,20.01,19.97,20.0,24300.0,14.4638,14.4783,14.4493,14.471,24300.0
2011-12-22 13:10:00,20.0,20.03,19.99,19.99,17800.0,14.471,14.4927,14.4638,14.4638,17800.0
2011-12-22 13:15:00,19.99,20.01,19.99,20.01,9400.0,14.4638,14.4783,14.4638,14.4783,9400.0
2011-12-22 13:20:00,20.01,20.03,20.0,20.02,125600.0,14.4783,14.4927,14.471,14.4855,125600.0
2011-12-22 13:25:00,20.02,20.06,20.02,20.05,32200.0,14.4855,14.5144,14.4855,14.5072,32200.0
2011-12-22 13:30:00,20.05,20.09,20.05,20.07,53800.0,14.5072,14.5362,14.5072,14.5217,53800.0
2011-12-22 13:35:00,20.07,20.07,20.04,20.05,35900.0,14.5217,14.5217,14.5,14.5072,35900.0
2011-12-22 13:40:00,20.05,20.07,20.05,20.06,25100.0,14.5072,14.5217,14.5072,14.5144,25100.0
2011-12-22 13:45:00,20.06,20.07,20.05,20.07,25200.0,14.5144,14.5217,14.5072,14.5217,25200.0
2011-12-22 13:50:00,20.07,20.1,20.06,20.07,54400.0,14.5217,14.5434,14.5144,14.5217,54400.0
2011-12-22 13:55:00,20.06,20.08,20.02,20.02,43500.0,14.5144,14.5289,14.4855,14.4855,43500.0
2011-12-22 14:00:00,20.02,20.04,20.01,20.03,71100.0,14.4855,14.5,14.4783,14.4927,71100.0
2011-12-22 14:05:00,20.03,20.03,20.01,20.03,40400.0,14.4927,14.4927,14.4783,14.4927,40400.0
2011-12-22 14:10:00,20.03,20.05,20.02,20.03,70300.0,14.4927,14.5072,14.4855,14.4927,70300.0
2011-12-22 14:15:00,20.03,20.03,19.99,20.0,35900.0,14.4927,14.4927,14.4638,14.471,35900.0
2011-12-22 14:20:00,20.01,20.03,20.0,20.03,33600.0,14.4783,14.4927,14.471,14.4927,33600.0
2011-12-22 14:25:00,20.02,20.05,20.02,20.05,35600.0,14.4855,14.5072,14.4855,14.5072,35600.0
2011-12-22 14:30:00,20.05,20.06,20.03,20.05,70000.0,14.5072,14.5144,14.4927,14.5072,70000.0
2011-12-22 14:35:00,20.05,20.07,20.04,20.04,40800.0,14.5072,14.5217,14.5,14.5,40800.0
2011-12-22 14:40:00,20.05,20.06,20.03,20.05,52300.0,14.5072,14.5144,14.4927,14.5072,52300.0
2011-12-22 14:45:00,20.05,20.06,19.98,19.98,58000.0,14.5072,14.5144,14.4566,14.4566,58000.0
2011-12-22 14:50:00,19.98,20.02,19.96,19.99,107600.0,14.4566,14.4855,14.4421,14.4638,107600.0
2011-12-22 14:55:00,19.99,19.99,19.88,19.91,126900.0,14.4638,14.4638,14.3842,14.4059,126900.0
2011-12-22 15:00:00,19.92,19.94,19.9,19.94,57500.0,14.4131,14.4276,14.3987,14.4276,57500.0
2011-12-22 15:05:00,19.94,19.95,19.91,19.92,58800.0,14.4276,14.4349,14.4059,14.4131,58800.0
2011-12-22 15:10:00,19.92,19.96,19.91,19.95,79100.0,14.4131,14.4421,14.4059,14.4349,79100.0
2011-12-22 15:15:00,19.94,19.96,19.91,19.95,66600.0,14.4276,14.4421,14.4059,14.4349,66600.0
2011-12-22 15:20:00,19.96,20.0,19.95,19.99,64100.0,14.4421,14.471,14.4349,14.4638,64100.0
2011-12-22 15:25:00,19.98,20.02,19.96,19.99,127800.0,14.4566,14.4855,14.4421,14.4638,127800.0
2011-12-22 15:30:00,19.99,20.02,19.96,19.97,54900.0,14.4638,14.4855,14.4421,14.4493,54900.0
2011-12-22 15:35:00,19.96,19.99,19.94,19.95,194400.0,14.4421,14.4638,14.4276,14.4349,194400.0
2011-12-22 15:40:00,19.96,19.96,19.92,19.92,55600.0,14.4421,14.4421,14.4131,14.4131,55600.0
2011-12-22 15:45:00,19.93,19.94,19.9,19.92,121900.0,14.4204,14.4276,14.3987,14.4131,121900.0
2011-12-22 15:50:00,19.93,19.96,19.92,19.94,169600.0,14.4204,14.4421,14.4131,14.4276,169600.0
2011-12-22 15:55:00,19.93,19.98,19.91,19.97,463400.0,14.4204,14.4566,14.4059,14.4493,463400.0
2011-12-23 09:30:00,20.15,20.15,19.96,19.96,90900.0,14.5796,14.5796,14.4421,14.4421,90900.0
2011-12-23 09:35:00,19.97,20.0,19.9,19.96,76600.0,14.4493,14.471,14.3987,14.4421,76600.0
2011-12-23 09:40:00,19.96,20.0,19.94,19.97,31800.0,14.4421,14.471,14.4276,14.4493,31800.0
2011-12-23 09:45:00,19.97,19.98,19.91,19.97,89100.0,14.4493,14.4566,14.4059,14.4493,89100.0
2011-12-23 09:50:00,19.97,20.01,19.94,20.0,39600.0,14.4493,14.4783,14.4276,14.471,39600.0
2011-12-23 09:55:00,20.01,20.04,20.0,20.02,23300.0,14.4783,14.5,14.471,14.4855,23300.0
2011-12-23 10:00:00,20.02,20.03,19.97,20.01,32500.0,14.4855,14.4927,14.4493,14.4783,32500.0
2011-12-23 10:05:00,20.01,20.13,20.0,20.1,123300.0,14.4783,14.5651,14.471,14.5434,123300.0
2011-12-23 10:10:00,20.09,20.15,20.09,20.13,46600.0,14.5362,14.5796,14.5362,14.5651,46600.0
2011-12-23 10:15:00,20.13,20.14,20.04,20.06,46600.0,14.5651,14.5723,14.5,14.5144,46600.0
2011-12-23 10:20:00,20.06,20.09,20.05,20.06,17000.0,14.5144,14.5362,14.5072,14.5144,17000.0
2011-12-23 10:25:00,20.06,20.1,20.05,20.09,18300.0,14.5144,14.5434,14.5072,14.5362,18300.0
2011-12-23 10:30:00,20.1,20.12,20.08,20.1,31300.0,14.5434,14.5579,14.5289,14.5434,31300.0
2011-12-23 10:35:00,20.09,20.09,20.05,20.09,39700.0,14.5362,14.5362,14.5072,14.5362,39700.0
2011-12-23 10:40:00,20.08,20.1,20.05,20.08,18600.0,14.5289,14.5434,14.5072,14.5289,18600.0
2011-12-23 10:45:00,20.08,20.1,20.07,20.1,23700.0,14.5289,14.5434,14.5217,14.5434,23700.0
2011-12-23 10:50:00,20.09,20.12,20.06,20.07,23200.0,14.5362,14.5579,14.5144,14.5217,23200.0
2011-12-23 10:55:00,20.06,20.08,20.05,20.08,35300.0,14.5144,14.5289,14.5072,14.5289,35300.0
2011-12-23 11:00:00,20.08,20.09,20.05,20.08,25700.0,14.5289,14.5362,14.5072,14.5289,25700.0
2011-12-23 11:05:00,20.08,20.08,20.05,20.05,29100.0,14.5289,14.5289,14.5072,14.5072,29100.0
2011-12-23 11:10:00,20.06,20.08,20.05,20.06,28800.0,14.5144,14.5289,14.5072,14.5144,28800.0
2011-12-23 11:15:00,20.06,20.09,20.06,20.08,15900.0,14.5144,14.5362,14.5144,14.5289,15900.0
2011-12-23 11:20:00,20.08,20.08,20.05,20.08,24600.0,14.5289,14.5289,14.5072,14.5289,24600.0
2011-12-23 11:25:00,20.07,20.07,20.04,20.04,29300.0,14.5217,14.5217,14.5,14.5,29300.0
2011-12-23 11:30:00,20.05,20.1,20.05,20.07,35400.0,14.5072,14.5434,14.5072,14.5217,35400.0
2011-12-23 11:35:00,20.08,20.1,20.06,20.08,26400.0,14.5289,14.5434,14.5144,14.5289,26400.0
2011-12-23 11:40:00,20.07,20.08,20.04,20.08,26500.0,14.5217,14.5289,14.5,14.5289,26500.0
2011-12-23 11:45:00,20.09,20.1,20.07,20.1,32400.0,14.5362,14.5434,14.5217,14.5434,32400.0
2011-12-23 11:50:00,20.1,20.1,20.08,20.09,21400.0,14.5434,14.5434,14.5289,14.5362,21400.0
2011-12-23 11:55:00,20.09,20.11,20.09,20.1,27400.0,14.5362,14.5506,14.5362,14.5434,27400.0
2011-12-23 12:00:00,20.1,20.12,20.09,20.1,23700.0,14.5434,14.5579,14.5362,14.5434,23700.0
2011-12-23 12:05:00,20.09,20.11,20.09,20.09,28500.0,14.5362,14.5506,14.5362,14.5362,28500.0
2011-12-23 12:10:00,20.1,20.11,20.09,20.11,25700.0,14.5434,14.5506,14.5362,14.5506,25700.0
2011-12-23 12:15:00,20.11,20.12,20.07,20.07,149700.0,14.5506,14.5579,14.5217,14.5217,149700.0
2011-12-23 12:20:00,20.07,20.08,20.06,20.08,47900.0,14.5217,14.5289,14.5144,14.5289,47900.0
2011-12-23 12:25:00,20.08,20.08,20.05,20.08,28400.0,14.5289,14.5289,14.5072,14.5289,28400.0
2011-12-23 12:30:00,20.08,20.14,20.07,20.12,89700.0,14.5289,14.5723,14.5217,14.5579,89700.0
2011-12-23 12:35:00,20.11,20.12,20.08,20.08,18100.0,14.5506,14.5579,14.5289,14.5289,18100.0
2011-12-23 12:40:00,20.09,20.1,20.07,20.09,37500.0,14.5362,14.5434,14.5217,14.5362,37500.0
2011-12-23 12:45:00,20.09,20.09,20.06,20.07,18900.0,14.5362,14.5362,14.5144,14.5217,18900.0
2011-12-23 12:50:00,20.07,20.07,20.06,20.07,9600.0,14.5217,14.5217,14.5144,14.5217,9600.0
2011-12-23 12:55:00,20.07,20.09,20.07,20.07,26600.0,14.5217,14.5362,14.5217,14.5217,26600.0
2011-12-23 13:00:00,20.08,20.08,20.03,20.03,25700.0,14.5289,14.5289,14.4927,14.4927,25700.0
2011-12-23 13:05:00,20.03,20.04,19.99,19.99,25800.0,14.4927,14.5,14.4638,14.4638,25800.0
2011-12-23 13:10:00,19.99,20.02,19.98,20.01,32500.0,14.4638,14.4855,14.4566,14.4783,32500.0
2011-12-23 13:15:00,20.02,20.02,19.98,19.98,28600.0,14.4855,14.4855,14.4566,14.4566,28600.0
2011-12-23 13:20:00,19.98,20.01,19.97,20.0,70000.0,14.4566,14.4783,14.4493,14.471,70000.0
2011-12-23 13:25:00,19.99,20.02,19.99,20.02,22900.0,14.4638,14.4855,14.4638,14.4855,22900.0
2011-12-23 13:30:00,20.01,20.01,19.99,19.99,23000.0,14.4783,14.4783,14.4638,14.4638,23000.0
2011-12-23 13:35:00,20.0,20.0,19.98,20.0,16000.0,14.471,14.471,14.4566,14.471,16000.0
2011-12-23 13:40:00,20.0,20.01,19.99,19.99,17800.0,14.471,14.4783,14.4638,14.4638,17800.0
2011-12-23 13:45:00,19.99,20.0,19.99,19.99,15000.0,14.4638,14.471,14.4638,14.4638,15000.0
2011-12-23 13:50:00,19.99,20.01,19.99,20.0,18600.0,14.4638,14.4783,14.4638,14.471,18600.0
2011-12-23 13:55:00,20.0,20.0,19.99,19.99,36300.0,14.471,14.471,14.4638,14.4638,36300.0
2011-12-23 14:00:00,19.99,20.0,19.99,20.0,13100.0,14.4638,14.471,14.4638,14.471,13100.0
2011-12-23 14:05:00,20.0,20.0,19.99,19.99,41100.0,14.471,14.471,14.4638,14.4638,41100.0
2011-12-23 14:10:00,20.0,20.0,19.99,19.99,34900.0,14.471,14.471,14.4638,14.4638,34900.0
2011-12-23 14:15:00,19.99,20.02,19.99,20.0,50800.0,14.4638,14.4855,14.4638,14.471,50800.0
2011-12-23 14:20:00,20.0,20.01,19.98,20.0,20900.0,14.471,14.4783,14.4566,14.471,20900.0
2011-12-23 14:25:00,20.0,20.0,19.98,19.98,23300.0,14.471,14.471,14.4566,14.4566,23300.0
2011-12-23 14:30:00,19.99,20.0,19.98,19.99,26200.0,14.4638,14.471,14.4566,14.4638,26200.0
2011-12-23 14:35:00,19.99,20.01,19.98,19.98,26100.0,14.4638,14.4783,14.4566,14.4566,26100.0
2011-12-23 14:40:00,19.98,20.0,19.98,19.98,48900.0,14.4566,14.471,14.4566,14.4566,48900.0
2011-12-23 14:45:00,19.99,20.0,19.97,19.97,76000.0,14.4638,14.471,14.4493,14.4493,76000.0
2011-12-23 14:50:00,19.98,19.98,19.97,19.98,10400.0,14.4566,14.4566,14.4493,14.4566,10400.0
2011-12-23 14:55:00,19.97,19.99,19.97,19.99,33500.0,14.4493,14.4638,14.4493,14.4638,33500.0
2011-12-23 15:00:00,19.98,20.0,19.96,19.98,76400.0,14.4566,14.471,14.4421,14.4566,76400.0
2011-12-23 15:05:00,19.98,20.0,19.97,19.97,40700.0,14.4566,14.471,14.4493,14.4493,40700.0
2011-12-23 15:10:00,19.98,19.98,19.97,19.97,5500.0,14.4566,14.4566,14.4493,14.4493,5500.0
2011-12-23 15:15:00,19.98,19.99,19.97,19.98,26400.0,14.4566,14.4638,14.4493,14.4566,26400.0
2011-12-23 15:20:00,19.98,19.99,19.97,19.98,15900.0,14.4566,14.4638,14.4493,14.4566,15900.0
2011-12-23 15:25:00,19.99,19.99,19.95,19.96,38900.0,14.4638,14.4638,14.4349,14.4421,38900.0
2011-12-23 15:30:00,19.96,19.97,19.95,19.97,35600.0,14.4421,14.4493,14.4349,14.4493,35600.0
2011-12-23 15:35:00,19.97,20.0,19.96,20.0,43100.0,14.4493,14.471,14.4421,14.471,43100.0
2011-12-23 15:40:00,19.99,20.05,19.99,20.03,88800.0,14.4638,14.5072,14.4638,14.4927,88800.0
2011-12-23 15:45:00,20.04,20.04,20.01,20.01,35900.0,14.5,14.5,14.4783,14.4783,35900.0
2011-12-23 15:50:00,20.01,20.03,20.0,20.03,55900.0,14.4783,14.4927,14.471,14.4927,55900.0
2011-12-23 15:55:00,20.03,20.09,20.02,20.06,271400.0,14.4927,14.5362,14.4855,14.5144,271400.0
2011-12-27 09:30:00,20.02,20.08,19.96,19.96,72400.0,14.4855,14.5289,14.4421,14.4421,72400.0
2011-12-27 09:35:00,19.96,19.98,19.86,19.92,66600.0,14.4421,14.4566,14.3697,14.4131,66600.0
2011-12-27 09:40:00,19.91,20.02,19.9,20.02,46100.0,14.4059,14.4855,14.3987,14.4855,46100.0
2011-12-27 09:45:00,20.02,20.05,19.97,20.04,40500.0,14.4855,14.5072,14.4493,14.5,40500.0
2011-12-27 09:50:00,20.04,20.06,20.0,20.0,79800.0,14.5,14.5144,14.471,14.471,79800.0
2011-12-27 09:55:00,20.01,20.1,20.0,20.1,57400.0,14.4783,14.5434,14.471,14.5434,57400.0
2011-12-27 10:00:00,20.09,20.11,20.04,20.06,74000.0,14.5362,14.5506,14.5,14.5144,74000.0
2011-12-27 10:05:00,20.08,20.15,20.06,20.1,66600.0,14.5289,14.5796,14.5144,14.5434,66600.0
2011-12-27 10:10:00,20.11,20.22,20.1,20.22,50200.0,14.5506,14.6302,14.5434,14.6302,50200.0
2011-12-27 10:15:00,20.23,20.25,20.22,20.23,51700.0,14.6374,14.6519,14.6302,14.6374,51700.0
2011-12-27 10:20:00,20.24,20.24,20.16,20.18,58100.0,14.6447,14.6447,14.5868,14.6013,58100.0
2011-12-27 10:25:00,20.18,20.19,20.12,20.17,62100.0,14.6013,14.6085,14.5579,14.594,62100.0
2011-12-27 10:30:00,20.17,20.2,20.15,20.2,22400.0,14.594,14.6157,14.5796,14.6157,22400.0
2011-12-27 10:35:00,20.2,20.2,20.15,20.15,29600.0,14.6157,14.6157,14.5796,14.5796,29600.0
2011-12-27 10:40:00,20.16,20.17,20.14,20.14,15000.0,14.5868,14.594,14.5723,14.5723,15000.0
2011-12-27 10:45:00,20.14,20.18,20.14,20.17,31100.0,14.5723,14.6013,14.5723,14.594,31100.0
2011-12-27 10:50:00,20.17,20.18,20.12,20.14,25700.0,14.594,14.6013,14.5579,14.5723,25700.0
2011-12-27 10:55:00,20.14,20.17,20.13,20.14,25100.0,14.5723,14.594,14.5651,14.5723,25100.0
2011-12-27 11:00:00,20.14,20.17,20.13,20.14,38100.0,14.5723,14.594,14.5651,14.5723,38100.0
2011-12-27 11:05:00,20.14,20.14,20.11,20.12,31900.0,14.5723,14.5723,14.5506,14.5579,31900.0
2011-12-27 11:10:00,20.13,20.15,20.12,20.14,43000.0,14.5651,14.5796,14.5579,14.5723,43000.0
2011-12-27 11:15:00,20.14,20.15,20.09,20.11,23100.0,14.5723,14.5796,14.5362,14.5506,23100.0
2011-12-27 11:20:00,20.12,20.15,20.12,20.13,26800.0,14.5579,14.5796,14.5579,14.5651,26800.0
2011-12-27 11:25:00,20.13,20.14,20.13,20.13,12500.0,14.5651,14.5723,14.5651,14.5651,12500.0
2011-12-27 11:30:00,20.13,20.14,20.08,20.08,20000.0,14.5651,14.5723,14.5289,14.5289,20000.0
2011-12-27 11:35:00,20.08,20.11,20.08,20.1,13400.0,14.5289,14.5506,14.5289,14.5434,13400.0
2011-12-27 11:40:00,20.1,20.1,20.06,20.06,27100.0,14.5434,14.5434,14.5144,14.5144,27100.0
2011-12-27 11:45:00,20.06,20.07,20.02,20.02,34000.0,14.5144,14.5217,14.4855,14.4855,34000.0
2011-12-27 11:50:00,20.02,20.02,19.99,20.01,20000.0,14.4855,14.4855,14.4638,14.4783,20000.0
2011-12-27 11:55:00,20.01,20.02,20.0,20.02,13900.0,14.4783,14.4855,14.471,14.4855,13900.0
2011-12-27 12:00:00,20.02,20.06,20.02,20.06,33200.0,14.4855,14.5144,14.4855,14.5144,33200.0
2011-12-27 12:05:00,20.06,20.06,20.04,20.05,20600.0,14.5144,14.5144,14.5,14.5072,20600.0
2011-12-27 12:10:00,20.06,20.06,20.03,20.04,12300.0,14.5144,14.5144,14.4927,14.5,12300.0
2011-12-27 12:15:00,20.03,20.06,20.03,20.05,21100.0,14.4927,14.5144,14.4927,14.5072,21100.0
2011-12-27 12:20:00,20.05,20.05,20.04,20.05,15600.0,14.5072,14.5072,14.5,14.5072,15600.0
2011-12-27 12:25:00,20.05,20.07,20.05,20.07,10700.0,14.5072,14.5217,14.5072,14.5217,10700.0
2011-12-27 12:30:00,20.07,20.09,20.06,20.08,27800.0,14.5217,14.5362,14.5144,14.5289,27800.0
2011-12-27 12:35:00,20.08,20.09,20.05,20.05,58900.0,14.5289,14.5362,14.5072,14.5072,58900.0
2011-12-27 12:40:00,20.05,20.05,20.03,20.04,12200.0,14.5072,14.5072,14.4927,14.5,12200.0
2011-12-27 12:45:00,20.03,20.05,20.03,20.05,34200.0,14.4927,14.5072,14.4927,14.5072,34200.0
2011-12-27 12:50:00,20.05,20.05,20.02,20.05,48300.0,14.5072,14.5072,14.4855,14.5072,48300.0
2011-12-27 12:55:00,20.05,20.05,20.02,20.02,12700.0,14.5072,14.5072,14.4855,14.4855,12700.0
2011-12-27 13:00:00,20.03,20.04,20.02,20.02,32300.0,14.4927,14.5,14.4855,14.4855,32300.0
2011-12-27 13:05:00,20.02,20.03,19.98,20.0,51100.0,14.4855,14.4927,14.4566,14.471,51100.0
2011-12-27 13:10:00,20.0,20.03,19.97,20.03,38700.0,14.471,14.4927,14.4493,14.4927,38700.0
2011-12-27 13:15:00,20.03,20.03,20.02,20.02,9800.0,14.4927,14.4927,14.4855,14.4855,9800.0
2011-12-27 13:20:00,20.02,20.03,20.0,20.0,28400.0,14.4855,14.4927,14.471,14.471,28400.0
2011-12-27 13:25:00,20.01,20.03,19.99,20.02,18100.0,14.4783,14.4927,14.4638,14.4855,18100.0
2011-12-27 13:30:00,20.03,20.05,20.03,20.04,24100.0,14.4927,14.5072,14.4927,14.5,24100.0
2011-12-27 13:35:00,20.04,20.05,20.03,20.05,29700.0,14.5,14.5072,14.4927,14.5072,29700.0
2011-12-27 13:40:00,20.04,20.06,20.04,20.05,8000.0,14.5,14.5144,14.5,14.5072,8000.0
2011-12-27 13:45:00,20.05,20.07,20.05,20.05,28400.0,14.5072,14.5217,14.5072,14.5072,28400.0
2011-12-27 13:50:00,20.05,20.06,20.03,20.04,36300.0,14.5072,14.5144,14.4927,14.5,36300.0
2011-12-27 13:55:00,20.04,20.07,20.03,20.04,29200.0,14.5,14.5217,14.4927,14.5,29200.0
2011-12-27 14:00:00,20.05,20.07,20.04,20.04,27600.0,14.5072,14.5217,14.5,14.5,27600.0
2011-12-27 14:05:00,20.04,20.05,20.03,20.05,30000.0,14.5,14.5072,14.4927,14.5072,30000.0
2011-12-27 14:10:00,20.04,20.07,20.03,20.05,31800.0,14.5,14.5217,14.4927,14.5072,31800.0
2011-12-27 14:15:00,20.06,20.06,20.03,20.06,18700.0,14.5144,14.5144,14.4927,14.5144,18700.0
2011-12-27 14:20:00,20.06,20.07,20.05,20.07,16500.0,14.5144,14.5217,14.5072,14.5217,16500.0
2011-12-27 14:25:00,20.07,20.07,20.04,20.05,85400.0,14.5217,14.5217,14.5,14.5072,85400.0
2011-12-27 14:30:00,20.06,20.06,20.0,20.03,56100.0,14.5144,14.5144,14.471,14.4927,56100.0
2011-12-27 14:35:00,20.03,20.06,20.03,20.04,44800.0,14.4927,14.5144,14.4927,14.5,44800.0
2011-12-27 14:40:00,20.05,20.06,20.02,20.03,29300.0,14.5072,14.5144,14.4855,14.4927,29300.0
2011-12-27 14:45:00,20.03,20.04,20.01,20.03,15500.0,14.4927,14.5,14.4783,14.4927,15500.0
2011-12-27 14:50:00,20.03,20.04,20.02,20.03,24000.0,14.4927,14.5,14.4855,14.4927,24000.0
2011-12-27 14:55:00,20.03,20.04,19.98,20.01,62600.0,14.4927,14.5,14.4566,14.4783,62600.0
2011-12-27 15:00:00,20.02,20.04,20.0,20.04,33700.0,14.4855,14.5,14.471,14.5,33700.0
2011-12-27 15:05:00,20.04,20.07,20.04,20.05,29800.0,14.5,14.5217,14.5,14.5072,29800.0
2011-12-27 15:10:00,20.05,20.06,20.04,20.05,14000.0,14.5072,14.5144,14.5,14.5072,14000.0
2011-12-27 15:15:00,20.06,20.07,20.05,20.06,33000.0,14.5144,14.5217,14.5072,14.5144,33000.0
2011-12-27 15:20:00,20.05,20.06,20.02,20.03,75300.0,14.5072,14.5144,14.4855,14.4927,75300.0
2011-12-27 15:25:00,20.03,20.04,20.02,20.03,40600.0,14.4927,14.5,14.4855,14.4927,40600.0
2011-12-27 15:30:00,20.04,20.05,20.02,20.05,40000.0,14.5,14.5072,14.4855,14.5072,40000.0
2011-12-27 15:35:00,20.05,20.05,20.0,20.0,86400.0,14.5072,14.5072,14.471,14.471,86400.0
2011-12-27 15:40:00,20.0,20.03,20.0,20.03,73100.0,14.471,14.4927,14.471,14.4927,73100.0
2011-12-27 15:45:00,20.03,20.05,20.01,20.04,84700.0,14.4927,14.5072,14.4783,14.5,84700.0
2011-12-27 15:50:00,20.04,20.05,19.98,20.02,178600.0,14.5,14.5072,14.4566,14.4855,178600.0
2011-12-27 15:55:00,20.02,20.04,19.98,19.99,389300.0,14.4855,14.5,14.4566,14.4638,389300.0
2011-12-28 09:30:00,19.93,19.96,19.8,19.86,104000.0,14.4204,14.4421,14.3263,14.3697,104000.0
2011-12-28 09:35:00,19.86,19.9,19.79,19.82,55500.0,14.3697,14.3987,14.3191,14.3408,55500.0
2011-12-28 09:40:00,19.82,19.88,19.77,19.79,66700.0,14.3408,14.3842,14.3046,14.3191,66700.0
2011-12-28 09:45:00,19.78,19.83,19.68,19.82,98300.0,14.3119,14.348,14.2395,14.3408,98300.0
2011-12-28 09:50:00,19.81,19.83,19.75,19.76,76500.0,14.3336,14.348,14.2901,14.2974,76500.0
2011-12-28 09:55:00,19.75,19.79,19.71,19.78,86100.0,14.2901,14.3191,14.2612,14.3119,86100.0
2011-12-28 10:00:00,19.78,19.9,19.75,19.9,83600.0,14.3119,14.3987,14.2901,14.3987,83600.0
2011-12-28 10:05:00,19.89,19.95,19.86,19.91,68200.0,14.3914,14.4349,14.3697,14.4059,68200.0
2011-12-28 10:10:00,19.9,19.94,19.88,19.89,40400.0,14.3987,14.4276,14.3842,14.3914,40400.0
2011-12-28 10:15:00,19.89,19.89,19.81,19.84,25500.0,14.3914,14.3914,14.3336,14.3553,25500.0
2011-12-28 10:20:00,19.84,19.9,19.84,19.86,87900.0,14.3553,14.3987,14.3553,14.3697,87900.0
2011-12-28 10:25:00,19.86,19.87,19.78,19.8,58900.0,14.3697,14.377,14.3119,14.3263,58900.0
2011-12-28 10:30:00,19.8,19.8,19.74,19.75,41400.0,14.3263,14.3263,14.2829,14.2901,41400.0
2011-12-28 10:35:00,19.75,19.76,19.72,19.73,51400.0,14.2901,14.2974,14.2684,14.2757,51400.0
2011-12-28 10:40:00,19.73,19.77,19.71,19.75,47100.0,14.2757,14.3046,14.2612,14.2901,47100.0
2011-12-28 10:45:00,19.74,19.78,19.74,19.78,24300.0,14.2829,14.3119,14.2829,14.3119,24300.0
2011-12-28 10:50:00,19.77,19.8,19.73,19.77,37600.0,14.3046,14.3263,14.2757,14.3046,37600.0
2011-12-28 10:55:00,19.77,19.77,19.7,19.73,94800.0,14.3046,14.3046,14.254,14.2757,94800.0
2011-12-28 11:00:00,19.73,19.73,19.68,19.69,48600.0,14.2757,14.2757,14.2395,14.2467,48600.0
2011-12-28 11:05:00,19.68,19.73,19.66,19.69,47300.0,14.2395,14.2757,14.225,14.2467,47300.0
2011-12-28 11:10:00,19.69,19.69,19.65,19.66,42700.0,14.2467,14.2467,14.2178,14.225,42700.0
2011-12-28 11:15:00,19.66,19.67,19.63,19.64,41400.0,14.225,14.2323,14.2033,14.2106,41400.0
2011-12-28 11:20:00,19.64,19.64,19.58,19.6,76800.0,14.2106,14.2106,14.1671,14.1816,76800.0
2011-12-28 11:25:00,19.61,19.62,19.57,19.57,23800.0,14.1888,14.1961,14.1599,14.1599,23800.0
2011-12-28 11:30:00,19.57,19.6,19.55,19.55,47800.0,14.1599,14.1816,14.1454,14.1454,47800.0
2011-12-28 11:35:00,19.54,19.57,19.53,19.54,30700.0,14.1382,14.1599,14.131,14.1382,30700.0
2011-12-28 11:40:00,19.55,19.56,19.48,19.51,107100.0,14.1454,14.1527,14.0948,14.1165,107100.0
2011-12-28 11:45:00,19.51,19.56,19.51,19.55,27900.0,14.1165,14.1527,14.1165,14.1454,27900.0
2011-12-28 11:50:00,19.55,19.57,19.52,19.52,33900.0,14.1454,14.1599,14.1237,14.1237,33900.0
2011-12-28 11:55:00,19.52,19.53,19.47,19.48,87600.0,14.1237,14.131,14.0875,14.0948,87600.0
2011-12-28 12:00:00,19.49,19.5,19.48,19.5,11300.0,14.102,14.1093,14.0948,14.1093,11300.0
2011-12-28 12:05:00,19.49,19.51,19.47,19.49,73500.0,14.102,14.1165,14.0875,14.102,73500.0
2011-12-28 12:10:00,19.5,19.51,19.48,19.5,47300.0,14.1093,14.1165,14.0948,14.1093,47300.0
2011-12-28 12:15:00,19.5,19.53,19.49,19.53,78900.0,14.1093,14.131,14.102,14.131,78900.0
2011-12-28 12:20:00,19.52,19.55,19.52,19.54,25700.0,14.1237,14.1454,14.1237,14.1382,25700.0
2011-12-28 12:25:00,19.54,19.55,19.51,19.52,50200.0,14.1382,14.1454,14.1165,14.1237,50200.0
2011-12-28 12:30:00,19.52,19.58,19.51,19.58,53700.0,14.1237,14.1671,14.1165,14.1671,53700.0
2011-12-28 12:35:00,19.57,19.57,19.55,19.56,60700.0,14.1599,14.1599,14.1454,14.1527,60700.0
2011-12-28 12:40:00,19.57,19.6,19.56,19.59,32700.0,14.1599,14.1816,14.1527,14.1744,32700.0
2011-12-28 12:45:00,19.6,19.61,19.59,19.61,32600.0,14.1816,14.1888,14.1744,14.1888,32600.0
2011-12-28 12:50:00,19.61,19.62,19.54,19.58,76600.0,14.1888,14.1961,14.1382,14.1671,76600.0
2011-12-28 12:55:00,19.58,19.59,19.55,19.55,27800.0,14.1671,14.1744,14.1454,14.1454,27800.0
2011-12-28 13:00:00,19.55,19.57,19.53,19.56,23600.0,14.1454,14.1599,14.131,14.1527,23600.0
2011-12-28 13:05:00,19.56,19.57,19.54,19.55,32600.0,14.1527,14.1599,14.1382,14.1454,32600.0
2011-12-28 13:10:00,19.55,19.55,19.53,19.55,29400.0,14.1454,14.1454,14.131,14.1454,29400.0
2011-12-28 13:15:00,19.55,19.59,19.55,19.57,37200.0,14.1454,14.1744,14.1454,14.1599,37200.0
2011-12-28 13:20:00,19.57,19.58,19.55,19.56,28000.0,14.1599,14.1671,14.1454,14.1527,28000.0
2011-12-28 13:25:00,19.56,19.58,19.56,19.58,30500.0,14.1527,14.1671,14.1527,14.1671,30500.0
2011-12-28 13:30:00,19.57,19.66,19.57,19.64,47200.0,14.1599,14.225,14.1599,14.2106,47200.0
2011-12-28 13:35:00,19.64,19.69,19.64,19.68,60700.0,14.2106,14.2467,14.2106,14.2395,60700.0
2011-12-28 13:40:00,19.68,19.71,19.67,19.69,57400.0,14.2395,14.2612,14.2323,14.2467,57400.0
2011-12-28 13:45:00,19.7,19.72,19.69,19.71,55500.0,14.254,14.2684,14.2467,14.2612,55500.0
2011-12-28 13:50:00,19.71,19.73,19.71,19.73,36100.0,14.2612,14.2757,14.2612,14.2757,36100.0
2011-12-28 13:55:00,19.73,19.74,19.7,19.71,37800.0,14.2757,14.2829,14.254,14.2612,37800.0
2011-12-28 14:00:00,19.72,19.72,19.7,19.7,37200.0,14.2684,14.2684,14.254,14.254,37200.0
2011-12-28 14:05:00,19.7,19.73,19.69,19.69,54400.0,14.254,14.2757,14.2467,14.2467,54400.0
2011-12-28 14:10:00,19.69,19.71,19.67,19.7,106300.0,14.2467,14.2612,14.2323,14.254,106300.0
2011-12-28 14:15:00,19.69,19.7,19.65,19.65,66800.0,14.2467,14.254,14.2178,14.2178,66800.0
2011-12-28 14:20:00,19.65,19.67,19.64,19.67,40500.0,14.2178,14.2323,14.2106,14.2323,40500.0
2011-12-28 14:25:00,19.68,19.71,19.68,19.7,53100.0,14.2395,14.2612,14.2395,14.254,53100.0
2011-12-28 14:30:00,19.7,19.71,19.64,19.64,49900.0,14.254,14.2612,14.2106,14.2106,49900.0
2011-12-28 14:35:00,19.64,19.65,19.62,19.63,35700.0,14.2106,14.2178,14.1961,14.2033,35700.0
2011-12-28 14:40:00,19.62,19.65,19.61,19.63,51100.0,14.1961,14.2178,14.1888,14.2033,51100.0
2011-12-28 14:45:00,19.63,19.64,19.61,19.62,51400.0,14.2033,14.2106,14.1888,14.1961,51400.0
2011-12-28 14:50:00,19.61,19.63,19.61,19.63,27900.0,14.1888,14.2033,14.1888,14.2033,27900.0
2011-12-28 14:55:00,19.62,19.67,19.62,19.64,81700.0,14.1961,14.2323,14.1961,14.2106,81700.0
2011-12-28 15:00:00,19.64,19.65,19.64,19.64,17600.0,14.2106,14.2178,14.2106,14.2106,17600.0
2011-12-28 15:05:00,19.65,19.65,19.64,19.65,31400.0,14.2178,14.2178,14.2106,14.2178,31400.0
2011-12-28 15:10:00,19.64,19.66,19.63,19.65,49600.0,14.2106,14.225,14.2033,14.2178,49600.0
2011-12-28 15:15:00,19.65,19.66,19.57,19.61,93500.0,14.2178,14.225,14.1599,14.1888,93500.0
2011-12-28 15:20:00,19.61,19.66,19.6,19.66,82600.0,14.1888,14.225,14.1816,14.225,82600.0
2011-12-28 15:25:00,19.66,19.66,19.59,19.62,115500.0,14.225,14.225,14.1744,14.1961,115500.0
2011-12-28 15:30:00,19.62,19.62,19.59,19.62,56700.0,14.1961,14.1961,14.1744,14.1961,56700.0
2011-12-28 15:35:00,19.61,19.63,19.58,19.6,76700.0,14.1888,14.2033,14.1671,14.1816,76700.0
2011-12-28 15:40:00,19.61,19.66,19.6,19.61,119200.0,14.1888,14.225,14.1816,14.1888,119200.0
2011-12-28 15:45:00,19.62,19.64,19.59,19.63,113000.0,14.1961,14.2106,14.1744,14.2033,113000.0
2011-12-28 15:50:00,19.64,19.64,19.59,19.6,202400.0,14.2106,14.2106,14.1744,14.1816,202400.0
2011-12-28 15:55:00,19.6,19.61,19.57,19.6,341100.0,14.1816,14.1888,14.1599,14.1816,341100.0
2011-12-29 09:30:00,19.56,19.65,19.5,19.61,72500.0,14.1527,14.2178,14.1093,14.1888,72500.0
2011-12-29 09:35:00,19.61,19.7,19.61,19.67,25800.0,14.1888,14.254,14.1888,14.2323,25800.0
2011-12-29 09:40:00,19.66,19.72,19.65,19.68,40000.0,14.225,14.2684,14.2178,14.2395,40000.0
2011-12-29 09:45:00,19.68,19.7,19.64,19.68,27000.0,14.2395,14.254,14.2106,14.2395,27000.0
2011-12-29 09:50:00,19.67,19.71,19.63,19.71,57200.0,14.2323,14.2612,14.2033,14.2612,57200.0
2011-12-29 09:55:00,19.71,19.72,19.66,19.72,32900.0,14.2612,14.2684,14.225,14.2684,32900.0
2011-12-29 10:00:00,19.72,19.81,19.72,19.81,34100.0,14.2684,14.3336,14.2684,14.3336,34100.0
2011-12-29 10:05:00,19.82,19.82,19.77,19.82,44300.0,14.3408,14.3408,14.3046,14.3408,44300.0
2011-12-29 10:10:00,19.81,19.81,19.78,19.79,27600.0,14.3336,14.3336,14.3119,14.3191,27600.0
2011-12-29 10:15:00,19.79,19.85,19.79,19.84,39200.0,14.3191,14.3625,14.3191,14.3553,39200.0
2011-12-29 10:20:00,19.84,19.86,19.83,19.85,25800.0,14.3553,14.3697,14.348,14.3625,25800.0
2011-12-29 10:25:00,19.85,19.91,19.85,19.89,25100.0,14.3625,14.4059,14.3625,14.3914,25100.0
2011-12-29 10:30:00,19.88,19.95,19.88,19.93,36100.0,14.3842,14.4349,14.3842,14.4204,36100.0
2011-12-29 10:35:00,19.93,19.97,19.93,19.96,38100.0,14.4204,14.4493,14.4204,14.4421,38100.0
2011-12-29 10:40:00,19.96,19.97,19.89,19.91,47900.0,14.4421,14.4493,14.3914,14.4059,47900.0
2011-12-29 10:45:00,19.91,19.91,19.88,19.88,17500.0,14.4059,14.4059,14.3842,14.3842,17500.0
2011-12-29 10:50:00,19.88,19.89,19.86,19.89,26000.0,14.3842,14.3914,14.3697,14.3914,26000.0
2011-12-29 10:55:00,19.88,19.89,19.86,19.87,11400.0,14.3842,14.3914,14.3697,14.377,11400.0
2011-12-29 11:00:00,19.88,19.89,19.85,19.86,29200.0,14.3842,14.3914,14.3625,14.3697,29200.0
2011-12-29 11:05:00,19.87,19.89,19.8,19.8,35800.0,14.377,14.3914,14.3263,14.3263,35800.0
2011-12-29 11:10:00,19.8,19.83,19.8,19.82,26200.0,14.3263,14.348,14.3263,14.3408,26200.0
2011-12-29 11:15:00,19.81,19.83,19.81,19.81,20200.0,14.3336,14.348,14.3336,14.3336,20200.0
2011-12-29 11:20:00,19.8,19.81,19.79,19.79,40100.0,14.3263,14.3336,14.3191,14.3191,40100.0
2011-12-29 11:25:00,19.79,19.85,19.79,19.82,33300.0,14.3191,14.3625,14.3191,14.3408,33300.0
2011-12-29 11:30:00,19.82,19.88,19.82,19.88,24000.0,14.3408,14.3842,14.3408,14.3842,24000.0
2011-12-29 11:35:00,19.88,19.9,19.87,19.87,19400.0,14.3842,14.3987,14.377,14.377,19400.0
2011-12-29 11:40:00,19.88,19.89,19.85,19.86,31600.0,14.3842,14.3914,14.3625,14.3697,31600.0
2011-12-29 11:45:00,19.87,19.88,19.86,19.87,28900.0,14.377,14.3842,14.3697,14.377,28900.0
2011-12-29 11:50:00,19.87,19.89,19.87,19.89,19100.0,14.377,14.3914,14.377,14.3914,19100.0
2011-12-29 11:55:00,19.89,19.92,19.88,19.92,52000.0,14.3914,14.4131,14.3842,14.4131,52000.0
2011-12-29 12:00:00,19.92,19.93,19.89,19.92,107800.0,14.4131,14.4204,14.3914,14.4131,107800.0
2011-12-29 12:05:00,19.92,19.95,19.92,19.95,59200.0,14.4131,14.4349,14.4131,14.4349,59200.0
2011-12-29 12:10:00,19.95,19.99,19.94,19.98,149000.0,14.4349,14.4638,14.4276,14.4566,149000.0
2011-12-29 12:15:00,19.99,20.0,19.98,20.0,73100.0,14.4638,14.471,14.4566,14.471,73100.0
2011-12-29 12:20:00,19.99,20.01,19.98,20.0,76600.0,14.4638,14.4783,14.4566,14.471,76600.0
2011-12-29 12:25:00,20.01,20.02,20.0,20.0,29500.0,14.4783,14.4855,14.471,14.471,29500.0
2011-12-29 12:30:00,20.01,20.01,19.99,20.0,70000.0,14.4783,14.4783,14.4638,14.471,70000.0
2011-12-29 12:35:00,19.99,20.0,19.96,19.97,89500.0,14.4638,14.471,14.4421,14.4493,89500.0
2011-12-29 12:40:00,19.96,19.97,19.95,19.95,31300.0,14.4421,14.4493,14.4349,14.4349,31300.0
2011-12-29 12:45:00,19.96,19.99,19.95,19.99,41500.0,14.4421,14.4638,14.4349,14.4638,41500.0
2011-12-29 12:50:00,19.99,20.02,19.98,20.0,34300.0,14.4638,14.4855,14.4566,14.471,34300.0
2011-12-29 12:55:00,20.01,20.01,19.99,20.01,35300.0,14.4783,14.4783,14.4638,14.4783,35300.0
2011-12-29 13:00:00,20.0,20.05,20.0,20.02,56700.0,14.471,14.5072,14.471,14.4855,56700.0
2011-12-29 13:05:00,20.02,20.03,20.0,20.01,21500.0,14.4855,14.4927,14.471,14.4783,21500.0
2011-12-29 13:10:00,20.01,20.02,20.0,20.0,19200.0,14.4783,14.4855,14.471,14.471,19200.0
2011-12-29 13:15:00,20.0,20.0,19.96,19.97,63700.0,14.471,14.471,14.4421,14.4493,63700.0
2011-12-29 13:20:00,19.98,20.01,19.98,20.0,115700.0,14.4566,14.4783,14.4566,14.471,115700.0
2011-12-29 13:25:00,19.99,20.02,19.96,20.02,50700.0,14.4638,14.4855,14.4421,14.4855,50700.0
2011-12-29 13:30:00,20.02,20.02,19.99,20.01,40200.0,14.4855,14.4855,14.4638,14.4783,40200.0
2011-12-29 13:35:00,20.0,20.02,20.0,20.01,19900.0,14.471,14.4855,14.471,14.4783,19900.0
2011-12-29 13:40:00,20.02,20.05,19.98,20.01,42100.0,14.4855,14.5072,14.4566,14.4783,42100.0
2011-12-29 13:45:00,20.0,20.01,19.98,20.0,24100.0,14.471,14.4783,14.4566,14.471,24100.0
2011-12-29 13:50:00,19.99,20.02,19.98,20.02,68100.0,14.4638,14.4855,14.4566,14.4855,68100.0
2011-12-29 13:55:00,20.01,20.02,19.99,20.0,54500.0,14.4783,14.4855,14.4638,14.471,54500.0
2011-12-29 14:00:00,20.0,20.01,19.98,19.99,48500.0,14.471,14.4783,14.4566,14.4638,48500.0
2011-12-29 14:05:00,19.99,20.01,19.99,20.0,43700.0,14.4638,14.4783,14.4638,14.471,43700.0
2011-12-29 14:10:00,20.01,20.01,20.0,20.01,23600.0,14.4783,14.4783,14.471,14.4783,23600.0
2011-12-29 14:15:00,20.01,20.03,20.0,20.03,95700.0,14.4783,14.4927,14.471,14.4927,95700.0
2011-12-29 14:20:00,20.03,20.03,20.01,20.02,19600.0,14.4927,14.4927,14.4783,14.4855,19600.0
2011-12-29 14:25:00,20.01,20.05,20.01,20.02,102900.0,14.4783,14.5072,14.4783,14.4855,102900.0
2011-12-29 14:30:00,20.02,20.03,20.01,20.01,30300.0,14.4855,14.4927,14.4783,14.4783,30300.0
2011-12-29 14:35:00,20.01,20.02,20.0,20.0,26200.0,14.4783,14.4855,14.471,14.471,26200.0
2011-12-29 14:40:00,20.0,20.01,20.0,20.0,45000.0,14.471,14.4783,14.471,14.471,45000.0
2011-12-29 14:45:00,20.0,20.01,19.99,20.0,43600.0,14.471,14.4783,14.4638,14.471,43600.0
2011-12-29 14:50:00,20.0,20.01,20.0,20.0,13700.0,14.471,14.4783,14.471,14.471,13700.0
2011-12-29 14:55:00,20.01,20.01,19.98,19.98,54700.0,14.4783,14.4783,14.4566,14.4566,54700.0
2011-12-29 15:00:00,19.98,20.01,19.98,20.0,89400.0,14.4566,14.4783,14.4566,14.471,89400.0
2011-12-29 15:05:00,20.01,20.03,20.0,20.0,119000.0,14.4783,14.4927,14.471,14.471,119000.0
2011-12-29 15:10:00,20.0,20.02,20.0,20.01,65900.0,14.471,14.4855,14.471,14.4783,65900.0
2011-12-29 15:15:00,20.01,20.02,20.01,20.01,12900.0,14.4783,14.4855,14.4783,14.4783,12900.0
2011-12-29 15:20:00,20.02,20.03,20.0,20.02,116000.0,14.4855,14.4927,14.471,14.4855,116000.0
2011-12-29 15:25:00,20.02,20.03,19.99,20.01,70300.0,14.4855,14.4927,14.4638,14.4783,70300.0
2011-12-29 15:30:00,20.0,20.04,20.0,20.01,52000.0,14.471,14.5,14.471,14.4783,52000.0
2011-12-29 15:35:00,20.01,20.04,20.01,20.02,61200.0,14.4783,14.5,14.4783,14.4855,61200.0
2011-12-29 15:40:00,20.03,20.08,20.02,20.05,137600.0,14.4927,14.5289,14.4855,14.5072,137600.0
2011-12-29 15:45:00,20.05,20.1,20.03,20.05,170100.0,14.5072,14.5434,14.4927,14.5072,170100.0
2011-12-29 15:50:00,20.05,20.08,20.03,20.04,279000.0,14.5072,14.5289,14.4927,14.5,279000.0
2011-12-29 15:55:00,20.04,20.09,20.04,20.06,453900.0,14.5,14.5362,14.5,14.5144,453900.0
2011-12-30 09:30:00,20.1,20.1,19.98,19.99,85000.0,14.5434,14.5434,14.4566,14.4638,85000.0
2011-12-30 09:35:00,20.0,20.04,19.9,19.91,31400.0,14.471,14.5,14.3987,14.4059,31400.0
2011-12-30 09:40:00,19.9,19.98,19.89,19.94,16700.0,14.3987,14.4566,14.3914,14.4276,16700.0
2011-12-30 09:45:00,19.94,20.04,19.94,20.02,19700.0,14.4276,14.5,14.4276,14.4855,19700.0
2011-12-30 09:50:00,20.03,20.03,20.0,20.0,11200.0,14.4927,14.4927,14.471,14.471,11200.0
2011-12-30 09:55:00,20.0,20.0,19.95,19.97,39400.0,14.471,14.471,14.4349,14.4493,39400.0
2011-12-30 10:00:00,19.97,20.01,19.97,20.01,30500.0,14.4493,14.4783,14.4493,14.4783,30500.0
2011-12-30 10:05:00,20.0,20.04,19.96,19.97,17400.0,14.471,14.5,14.4421,14.4493,17400.0
2011-12-30 10:10:00,19.97,19.97,19.92,19.93,27000.0,14.4493,14.4493,14.4131,14.4204,27000.0
2011-12-30 10:15:00,19.92,19.92,19.88,19.89,17100.0,14.4131,14.4131,14.3842,14.3914,17100.0
2011-12-30 10:20:00,19.89,19.91,19.88,19.89,19100.0,14.3914,14.4059,14.3842,14.3914,19100.0
2011-12-30 10:25:00,19.88,19.89,19.86,19.88,41300.0,14.3842,14.3914,14.3697,14.3842,41300.0
2011-12-30 10:30:00,19.87,19.88,19.86,19.87,39700.0,14.377,14.3842,14.3697,14.377,39700.0
2011-12-30 10:35:00,19.86,19.89,19.85,19.86,54300.0,14.3697,14.3914,14.3625,14.3697,54300.0
2011-12-30 10:40:00,19.86,19.87,19.82,19.82,48700.0,14.3697,14.377,14.3408,14.3408,48700.0
2011-12-30 10:45:00,19.83,19.84,19.82,19.83,40000.0,14.348,14.3553,14.3408,14.348,40000.0
2011-12-30 10:50:00,19.84,19.86,19.82,19.86,43200.0,14.3553,14.3697,14.3408,14.3697,43200.0
2011-12-30 10:55:00,19.86,19.87,19.8,19.8,60100.0,14.3697,14.377,14.3263,14.3263,60100.0
2011-12-30 11:00:00,19.81,19.83,19.8,19.81,64000.0,14.3336,14.348,14.3263,14.3336,64000.0
2011-12-30 11:05:00,19.81,19.83,19.8,19.8,25200.0,14.3336,14.348,14.3263,14.3263,25200.0
2011-12-30 11:10:00,19.8,19.82,19.79,19.8,32400.0,14.3263,14.3408,14.3191,14.3263,32400.0
2011-12-30 11:15:00,19.8,19.83,19.8,19.82,15300.0,14.3263,14.348,14.3263,14.3408,15300.0
2011-12-30 11:20:00,19.82,19.85,19.81,19.83,44900.0,14.3408,14.3625,14.3336,14.348,44900.0
2011-12-30 11:25:00,19.83,19.83,19.81,19.81,12300.0,14.348,14.348,14.3336,14.3336,12300.0
2011-12-30 11:30:00,19.82,19.83,19.8,19.83,40900.0,14.3408,14.348,14.3263,14.348,40900.0
2011-12-30 11:35:00,19.83,19.83,19.8,19.8,33600.0,14.348,14.348,14.3263,14.3263,33600.0
2011-12-30 11:40:00,19.8,19.82,19.79,19.81,21400.0,14.3263,14.3408,14.3191,14.3336,21400.0
2011-12-30 11:45:00,19.81,19.82,19.8,19.81,16900.0,14.3336,14.3408,14.3263,14.3336,16900.0
2011-12-30 11:50:00,19.81,19.81,19.79,19.81,22600.0,14.3336,14.3336,14.3191,14.3336,22600.0
2011-12-30 11:55:00,19.81,19.82,19.79,19.8,21700.0,14.3336,14.3408,14.3191,14.3263,21700.0
2011-12-30 12:00:00,19.79,19.83,19.79,19.83,21300.0,14.3191,14.348,14.3191,14.348,21300.0
2011-12-30 12:05:00,19.82,19.83,19.8,19.81,28200.0,14.3408,14.348,14.3263,14.3336,28200.0
2011-12-30 12:10:00,19.8,19.81,19.8,19.81,5600.0,14.3263,14.3336,14.3263,14.3336,5600.0
2011-12-30 12:15:00,19.81,19.83,19.8,19.82,28800.0,14.3336,14.348,14.3263,14.3408,28800.0
2011-12-30 12:20:00,19.82,19.83,19.82,19.82,5700.0,14.3408,14.348,14.3408,14.3408,5700.0
2011-12-30 12:25:00,19.82,19.83,19.81,19.82,16100.0,14.3408,14.348,14.3336,14.3408,16100.0
2011-12-30 12:30:00,19.82,19.87,19.82,19.84,54800.0,14.3408,14.377,14.3408,14.3553,54800.0
2011-12-30 12:35:00,19.84,19.86,19.84,19.86,12000.0,14.3553,14.3697,14.3553,14.3697,12000.0
2011-12-30 12:40:00,19.85,19.86,19.84,19.85,19600.0,14.3625,14.3697,14.3553,14.3625,19600.0
2011-12-30 12:45:00,19.85,19.86,19.83,19.83,19500.0,14.3625,14.3697,14.348,14.348,19500.0
2011-12-30 12:50:00,19.83,19.84,19.83,19.83,7100.0,14.348,14.3553,14.348,14.348,7100.0
2011-12-30 12:55:00,19.83,19.84,19.83,19.83,6700.0,14.348,14.3553,14.348,14.348,6700.0
2011-12-30 13:00:00,19.83,19.85,19.83,19.84,28500.0,14.348,14.3625,14.348,14.3553,28500.0
2011-12-30 13:05:00,19.84,19.85,19.84,19.84,6900.0,14.3553,14.3625,14.3553,14.3553,6900.0
2011-12-30 13:10:00,19.84,19.85,19.84,19.85,14100.0,14.3553,14.3625,14.3553,14.3625,14100.0
2011-12-30 13:15:00,19.84,19.85,19.83,19.85,31600.0,14.3553,14.3625,14.348,14.3625,31600.0
2011-12-30 13:20:00,19.85,19.86,19.83,19.85,41800.0,14.3625,14.3697,14.348,14.3625,41800.0
2011-12-30 13:25:00,19.85,19.86,19.85,19.86,12000.0,14.3625,14.3697,14.3625,14.3697,12000.0
2011-12-30 13:30:00,19.87,19.87,19.86,19.86,30400.0,14.377,14.377,14.3697,14.3697,30400.0
2011-12-30 13:35:00,19.87,19.89,19.87,19.89,36400.0,14.377,14.3914,14.377,14.3914,36400.0
2011-12-30 13:40:00,19.89,19.93,19.89,19.93,30800.0,14.3914,14.4204,14.3914,14.4204,30800.0
2011-12-30 13:45:00,19.93,19.94,19.92,19.93,10700.0,14.4204,14.4276,14.4131,14.4204,10700.0
2011-12-30 13:50:00,19.93,19.93,19.9,19.9,30800.0,14.4204,14.4204,14.3987,14.3987,30800.0
2011-12-30 13:55:00,19.9,19.92,19.9,19.92,35200.0,14.3987,14.4131,14.3987,14.4131,35200.0
2011-12-30 14:00:00,19.91,19.92,19.91,19.91,19000.0,14.4059,14.4131,14.4059,14.4059,19000.0
2011-12-30 14:05:00,19.91,19.92,19.91,19.92,9200.0,14.4059,14.4131,14.4059,14.4131,9200.0
2011-12-30 14:10:00,19.92,19.92,19.89,19.89,30200.0,14.4131,14.4131,14.3914,14.3914,30200.0
2011-12-30 14:15:00,19.89,19.89,19.86,19.87,28700.0,14.3914,14.3914,14.3697,14.377,28700.0
2011-12-30 14:20:00,19.88,19.88,19.83,19.85,79800.0,14.3842,14.3842,14.348,14.3625,79800.0
2011-12-30 14:25:00,19.85,19.86,19.84,19.86,22100.0,14.3625,14.3697,14.3553,14.3697,22100.0
2011-12-30 14:30:00,19.86,19.92,19.86,19.91,92500.0,14.3697,14.4131,14.3697,14.4059,92500.0
2011-12-30 14:35:00,19.91,19.94,19.91,19.94,29800.0,14.4059,14.4276,14.4059,14.4276,29800.0
2011-12-30 14:40:00,19.93,19.94,19.93,19.94,18900.0,14.4204,14.4276,14.4204,14.4276,18900.0
2011-12-30 14:45:00,19.94,19.97,19.93,19.94,88300.0,14.4276,14.4493,14.4204,14.4276,88300.0
2011-12-30 14:50:00,19.94,19.95,19.93,19.95,64800.0,14.4276,14.4349,14.4204,14.4349,64800.0
2011-12-30 14:55:00,19.96,20.01,19.95,19.98,78300.0,14.4421,14.4783,14.4349,14.4566,78300.0
2011-12-30 15:00:00,19.99,19.99,19.96,19.96,66700.0,14.4638,14.4638,14.4421,14.4421,66700.0
2011-12-30 15:05:00,19.96,19.97,19.93,19.93,41500.0,14.4421,14.4493,14.4204,14.4204,41500.0
2011-12-30 15:10:00,19.93,19.94,19.92,19.92,17100.0,14.4204,14.4276,14.4131,14.4131,17100.0
2011-12-30 15:15:00,19.93,19.96,19.92,19.95,44000.0,14.4204,14.4421,14.4131,14.4349,44000.0
2011-12-30 15:20:00,19.95,19.98,19.94,19.98,46000.0,14.4349,14.4566,14.4276,14.4566,46000.0
2011-12-30 15:25:00,19.97,19.98,19.95,19.96,35400.0,14.4493,14.4566,14.4349,14.4421,35400.0
2011-12-30 15:30:00,19.95,19.97,19.95,19.97,47800.0,14.4349,14.4493,14.4349,14.4493,47800.0
2011-12-30 15:35:00,19.97,19.99,19.97,19.99,35200.0,14.4493,14.4638,14.4493,14.4638,35200.0
2011-12-30 15:40:00,19.99,20.01,19.97,19.99,79400.0,14.4638,14.4783,14.4493,14.4638,79400.0
2011-12-30 15:45:00,19.99,20.0,19.95,19.98,87900.0,14.4638,14.471,14.4349,14.4566,87900.0
2011-12-30 15:50:00,19.97,19.98,19.96,19.96,91800.0,14.4493,14.4566,14.4421,14.4421,91800.0
2011-12-30 15:55:00,19.97,19.97,19.9,19.9,424500.0,14.4493,14.4493,14.3987,14.3987,424500.0
2012-01-03 09:30:00,20.4,20.68,20.4,20.6,184500.0,14.7605,14.963,14.7605,14.9052,184500.0
2012-01-03 09:35:00,20.59,20.63,20.52,20.52,99100.0,14.8979,14.9269,14.8473,14.8473,99100.0
2012-01-03 09:40:00,20.52,20.59,20.51,20.59,76100.0,14.8473,14.8979,14.84,14.8979,76100.0
2012-01-03 09:45:00,20.59,20.59,20.51,20.58,65000.0,14.8979,14.8979,14.84,14.8907,65000.0
2012-01-03 09:50:00,20.57,20.58,20.53,20.55,39800.0,14.8835,14.8907,14.8545,14.869,39800.0
2012-01-03 09:55:00,20.56,20.57,20.53,20.55,60600.0,14.8762,14.8835,14.8545,14.869,60600.0
2012-01-03 10:00:00,20.55,20.72,20.54,20.71,119700.0,14.869,14.992,14.8617,14.9848,119700.0
2012-01-03 10:05:00,20.7,20.75,20.7,20.74,54700.0,14.9775,15.0137,14.9775,15.0065,54700.0
2012-01-03 10:10:00,20.75,20.76,20.71,20.72,68400.0,15.0137,15.0209,14.9848,14.992,68400.0
2012-01-03 10:15:00,20.72,20.74,20.71,20.71,41400.0,14.992,15.0065,14.9848,14.9848,41400.0
2012-01-03 10:20:00,20.71,20.71,20.66,20.66,73600.0,14.9848,14.9848,14.9486,14.9486,73600.0
2012-01-03 10:25:00,20.65,20.66,20.62,20.62,57100.0,14.9413,14.9486,14.9196,14.9196,57100.0
2012-01-03 10:30:00,20.63,20.68,20.63,20.64,29600.0,14.9269,14.963,14.9269,14.9341,29600.0
2012-01-03 10:35:00,20.64,20.67,20.63,20.65,32200.0,14.9341,14.9558,14.9269,14.9413,32200.0
2012-01-03 10:40:00,20.65,20.66,20.64,20.66,30100.0,14.9413,14.9486,14.9341,14.9486,30100.0
2012-01-03 10:45:00,20.66,20.66,20.64,20.64,30400.0,14.9486,14.9486,14.9341,14.9341,30400.0
2012-01-03 10:50:00,20.64,20.66,20.63,20.63,68800.0,14.9341,14.9486,14.9269,14.9269,68800.0
2012-01-03 10:55:00,20.64,20.66,20.63,20.64,99500.0,14.9341,14.9486,14.9269,14.9341,99500.0
2012-01-03 11:00:00,20.65,20.66,20.64,20.65,33200.0,14.9413,14.9486,14.9341,14.9413,33200.0
2012-01-03 11:05:00,20.65,20.66,20.59,20.59,74600.0,14.9413,14.9486,14.8979,14.8979,74600.0
2012-01-03 11:10:00,20.59,20.64,20.58,20.62,90300.0,14.8979,14.9341,14.8907,14.9196,90300.0
2012-01-03 11:15:00,20.63,20.65,20.62,20.62,41000.0,14.9269,14.9413,14.9196,14.9196,41000.0
2012-01-03 11:20:00,20.62,20.63,20.59,20.6,27000.0,14.9196,14.9269,14.8979,14.9052,27000.0
2012-01-03 11:25:00,20.59,20.64,20.59,20.62,81600.0,14.8979,14.9341,14.8979,14.9196,81600.0
2012-01-03 11:30:00,20.63,20.63,20.61,20.62,54200.0,14.9269,14.9269,14.9124,14.9196,54200.0
2012-01-03 11:35:00,20.62,20.62,20.59,20.61,18600.0,14.9196,14.9196,14.8979,14.9124,18600.0
2012-01-03 11:40:00,20.59,20.59,20.55,20.56,105200.0,14.8979,14.8979,14.869,14.8762,105200.0
2012-01-03 11:45:00,20.56,20.58,20.51,20.54,83000.0,14.8762,14.8907,14.84,14.8617,83000.0
2012-01-03 11:50:00,20.54,20.55,20.53,20.54,42500.0,14.8617,14.869,14.8545,14.8617,42500.0
2012-01-03 11:55:00,20.54,20.58,20.52,20.52,55900.0,14.8617,14.8907,14.8473,14.8473,55900.0
2012-01-03 12:00:00,20.52,20.53,20.51,20.52,38500.0,14.8473,14.8545,14.84,14.8473,38500.0
2012-01-03 12:05:00,20.52,20.54,20.5,20.51,44700.0,14.8473,14.8617,14.8328,14.84,44700.0
2012-01-03 12:10:00,20.5,20.51,20.48,20.5,43800.0,14.8328,14.84,14.8183,14.8328,43800.0
2012-01-03 12:15:00,20.49,20.52,20.49,20.51,77100.0,14.8256,14.8473,14.8256,14.84,77100.0
2012-01-03 12:20:00,20.52,20.52,20.49,20.51,64000.0,14.8473,14.8473,14.8256,14.84,64000.0
2012-01-03 12:25:00,20.51,20.53,20.5,20.52,55700.0,14.84,14.8545,14.8328,14.8473,55700.0
2012-01-03 12:30:00,20.53,20.54,20.48,20.53,69700.0,14.8545,14.8617,14.8183,14.8545,69700.0
2012-01-03 12:35:00,20.54,20.54,20.48,20.5,81500.0,14.8617,14.8617,14.8183,14.8328,81500.0
2012-01-03 12:40:00,20.49,20.5,20.48,20.5,30000.0,14.8256,14.8328,14.8183,14.8328,30000.0
2012-01-03 12:45:00,20.49,20.5,20.45,20.46,26100.0,14.8256,14.8328,14.7966,14.8039,26100.0
2012-01-03 12:50:00,20.45,20.49,20.45,20.48,36800.0,14.7966,14.8256,14.7966,14.8183,36800.0
2012-01-03 12:55:00,20.47,20.49,20.44,20.46,68100.0,14.8111,14.8256,14.7894,14.8039,68100.0
2012-01-03 13:00:00,20.46,20.49,20.45,20.46,37200.0,14.8039,14.8256,14.7966,14.8039,37200.0
2012-01-03 13:05:00,20.47,20.48,20.45,20.46,22500.0,14.8111,14.8183,14.7966,14.8039,22500.0
2012-01-03 13:10:00,20.47,20.47,20.45,20.46,7800.0,14.8111,14.8111,14.7966,14.8039,7800.0
2012-01-03 13:15:00,20.45,20.5,20.45,20.5,26700.0,14.7966,14.8328,14.7966,14.8328,26700.0
2012-01-03 13:20:00,20.5,20.5,20.47,20.48,19600.0,14.8328,14.8328,14.8111,14.8183,19600.0
2012-01-03 13:25:00,20.48,20.51,20.47,20.5,38400.0,14.8183,14.84,14.8111,14.8328,38400.0
2012-01-03 13:30:00,20.5,20.5,20.48,20.48,21300.0,14.8328,14.8328,14.8183,14.8183,21300.0
2012-01-03 13:35:00,20.49,20.5,20.48,20.48,35400.0,14.8256,14.8328,14.8183,14.8183,35400.0
2012-01-03 13:40:00,20.49,20.52,20.48,20.49,43800.0,14.8256,14.8473,14.8183,14.8256,43800.0
2012-01-03 13:45:00,20.49,20.52,20.48,20.52,32000.0,14.8256,14.8473,14.8183,14.8473,32000.0
2012-01-03 13:50:00,20.52,20.52,20.5,20.51,92300.0,14.8473,14.8473,14.8328,14.84,92300.0
2012-01-03 13:55:00,20.51,20.51,20.5,20.5,16900.0,14.84,14.84,14.8328,14.8328,16900.0
2012-01-03 14:00:00,20.51,20.53,20.5,20.51,44600.0,14.84,14.8545,14.8328,14.84,44600.0
2012-01-03 14:05:00,20.51,20.52,20.51,20.52,13300.0,14.84,14.8473,14.84,14.8473,13300.0
2012-01-03 14:10:00,20.52,20.53,20.5,20.5,32900.0,14.8473,14.8545,14.8328,14.8328,32900.0
2012-01-03 14:15:00,20.5,20.54,20.48,20.54,78400.0,14.8328,14.8617,14.8183,14.8617,78400.0
2012-01-03 14:20:00,20.54,20.54,20.52,20.53,48200.0,14.8617,14.8617,14.8473,14.8545,48200.0
2012-01-03 14:25:00,20.53,20.53,20.5,20.51,67800.0,14.8545,14.8545,14.8328,14.84,67800.0
2012-01-03 14:30:00,20.51,20.56,20.51,20.56,60800.0,14.84,14.8762,14.84,14.8762,60800.0
2012-01-03 14:35:00,20.56,20.58,20.53,20.53,48700.0,14.8762,14.8907,14.8545,14.8545,48700.0
2012-01-03 14:40:00,20.53,20.57,20.53,20.56,67700.0,14.8545,14.8835,14.8545,14.8762,67700.0
2012-01-03 14:45:00,20.55,20.57,20.54,20.55,32400.0,14.869,14.8835,14.8617,14.869,32400.0
2012-01-03 14:50:00,20.56,20.59,20.56,20.56,69400.0,14.8762,14.8979,14.8762,14.8762,69400.0
2012-01-03 14:55:00,20.56,20.6,20.56,20.59,91900.0,14.8762,14.9052,14.8762,14.8979,91900.0
2012-01-03 15:00:00,20.6,20.6,20.55,20.57,69800.0,14.9052,14.9052,14.869,14.8835,69800.0
2012-01-03 15:05:00,20.56,20.62,20.56,20.59,76000.0,14.8762,14.9196,14.8762,14.8979,76000.0
2012-01-03 15:10:00,20.59,20.59,20.56,20.56,45100.0,14.8979,14.8979,14.8762,14.8762,45100.0
2012-01-03 15:15:00,20.56,20.57,20.54,20.56,138000.0,14.8762,14.8835,14.8617,14.8762,138000.0
2012-01-03 15:20:00,20.56,20.56,20.48,20.49,131800.0,14.8762,14.8762,14.8183,14.8256,131800.0
2012-01-03 15:25:00,20.49,20.55,20.48,20.55,92600.0,14.8256,14.869,14.8183,14.869,92600.0
2012-01-03 15:30:00,20.55,20.59,20.54,20.58,90200.0,14.869,14.8979,14.8617,14.8907,90200.0
2012-01-03 15:35:00,20.58,20.58,20.55,20.55,109100.0,14.8907,14.8907,14.869,14.869,109100.0
2012-01-03 15:40:00,20.55,20.59,20.54,20.59,129900.0,14.869,14.8979,14.8617,14.8979,129900.0
2012-01-03 15:45:00,20.59,20.6,20.56,20.58,138100.0,14.8979,14.9052,14.8762,14.8907,138100.0
2012-01-03 15:50:00,20.58,20.58,20.53,20.54,151600.0,14.8907,14.8907,14.8545,14.8617,151600.0
2012-01-03 15:55:00,20.53,20.55,20.47,20.5,493600.0,14.8545,14.869,14.8111,14.8328,493600.0
2012-01-04 09:30:00,20.39,20.46,20.32,20.36,56700.0,14.7532,14.8039,14.7026,14.7315,56700.0
2012-01-04 09:35:00,20.36,20.38,20.27,20.33,60100.0,14.7315,14.746,14.6664,14.7098,60100.0
2012-01-04 09:40:00,20.32,20.35,20.27,20.29,48900.0,14.7026,14.7243,14.6664,14.6809,48900.0
2012-01-04 09:45:00,20.29,20.3,20.22,20.28,38500.0,14.6809,14.6881,14.6302,14.6736,38500.0
2012-01-04 09:50:00,20.28,20.29,20.22,20.27,73100.0,14.6736,14.6809,14.6302,14.6664,73100.0
2012-01-04 09:55:00,20.27,20.27,20.22,20.24,58400.0,14.6664,14.6664,14.6302,14.6447,58400.0
2012-01-04 10:00:00,20.23,20.23,20.12,20.13,65100.0,14.6374,14.6374,14.5579,14.5651,65100.0
2012-01-04 10:05:00,20.12,20.14,20.09,20.11,61600.0,14.5579,14.5723,14.5362,14.5506,61600.0
2012-01-04 10:10:00,20.12,20.14,20.06,20.09,57000.0,14.5579,14.5723,14.5144,14.5362,57000.0
2012-01-04 10:15:00,20.08,20.1,20.02,20.09,86700.0,14.5289,14.5434,14.4855,14.5362,86700.0
2012-01-04 10:20:00,20.09,20.14,20.09,20.1,23100.0,14.5362,14.5723,14.5362,14.5434,23100.0
2012-01-04 10:25:00,20.1,20.12,20.09,20.1,29400.0,14.5434,14.5579,14.5362,14.5434,29400.0
2012-01-04 10:30:00,20.1,20.13,20.08,20.13,44900.0,14.5434,14.5651,14.5289,14.5651,44900.0
2012-01-04 10:35:00,20.13,20.14,20.11,20.12,26500.0,14.5651,14.5723,14.5506,14.5579,26500.0
2012-01-04 10:40:00,20.12,20.15,20.12,20.15,25000.0,14.5579,14.5796,14.5579,14.5796,25000.0
2012-01-04 10:45:00,20.15,20.17,20.11,20.16,42800.0,14.5796,14.594,14.5506,14.5868,42800.0
2012-01-04 10:50:00,20.16,20.18,20.15,20.18,45200.0,14.5868,14.6013,14.5796,14.6013,45200.0
2012-01-04 10:55:00,20.18,20.18,20.15,20.17,24700.0,14.6013,14.6013,14.5796,14.594,24700.0
2012-01-04 11:00:00,20.18,20.22,20.18,20.22,31500.0,14.6013,14.6302,14.6013,14.6302,31500.0
2012-01-04 11:05:00,20.21,20.21,20.18,20.2,47500.0,14.623,14.623,14.6013,14.6157,47500.0
2012-01-04 11:10:00,20.19,20.22,20.18,20.19,49300.0,14.6085,14.6302,14.6013,14.6085,49300.0
2012-01-04 11:15:00,20.19,20.2,20.17,20.17,13600.0,14.6085,14.6157,14.594,14.594,13600.0
2012-01-04 11:20:00,20.18,20.2,20.17,20.17,24500.0,14.6013,14.6157,14.594,14.594,24500.0
2012-01-04 11:25:00,20.17,20.19,20.17,20.18,23700.0,14.594,14.6085,14.594,14.6013,23700.0
2012-01-04 11:30:00,20.19,20.22,20.18,20.2,305200.0,14.6085,14.6302,14.6013,14.6157,305200.0
2012-01-04 11:35:00,20.21,20.26,20.2,20.25,37000.0,14.623,14.6592,14.6157,14.6519,37000.0
2012-01-04 11:40:00,20.25,20.25,20.24,20.25,12400.0,14.6519,14.6519,14.6447,14.6519,12400.0
2012-01-04 11:45:00,20.24,20.26,20.24,20.25,17800.0,14.6447,14.6592,14.6447,14.6519,17800.0
2012-01-04 11:50:00,20.25,20.29,20.24,20.27,25600.0,14.6519,14.6809,14.6447,14.6664,25600.0
2012-01-04 11:55:00,20.28,20.28,20.27,20.27,36800.0,14.6736,14.6736,14.6664,14.6664,36800.0
2012-01-04 12:00:00,20.27,20.29,20.27,20.29,20300.0,14.6664,14.6809,14.6664,14.6809,20300.0
2012-01-04 12:05:00,20.29,20.38,20.29,20.37,84000.0,14.6809,14.746,14.6809,14.7387,84000.0
2012-01-04 12:10:00,20.37,20.4,20.37,20.4,30500.0,14.7387,14.7605,14.7387,14.7605,30500.0
2012-01-04 12:15:00,20.4,20.43,20.38,20.39,87700.0,14.7605,14.7822,14.746,14.7532,87700.0
2012-01-04 12:20:00,20.39,20.4,20.35,20.35,19100.0,14.7532,14.7605,14.7243,14.7243,19100.0
2012-01-04 12:25:00,20.36,20.38,20.35,20.38,39500.0,14.7315,14.746,14.7243,14.746,39500.0
2012-01-04 12:30:00,20.38,20.39,20.37,20.39,42700.0,14.746,14.7532,14.7387,14.7532,42700.0
2012-01-04 12:35:00,20.38,20.39,20.37,20.38,23200.0,14.746,14.7532,14.7387,14.746,23200.0
2012-01-04 12:40:00,20.38,20.4,20.37,20.4,25400.0,14.746,14.7605,14.7387,14.7605,25400.0
2012-01-04 12:45:00,20.4,20.42,20.39,20.41,57700.0,14.7605,14.7749,14.7532,14.7677,57700.0
2012-01-04 12:50:00,20.4,20.43,20.4,20.42,30600.0,14.7605,14.7822,14.7605,14.7749,30600.0
2012-01-04 12:55:00,20.42,20.46,20.42,20.46,50900.0,14.7749,14.8039,14.7749,14.8039,50900.0
2012-01-04 13:00:00,20.46,20.46,20.42,20.43,52000.0,14.8039,14.8039,14.7749,14.7822,52000.0
2012-01-04 13:05:00,20.43,20.44,20.42,20.42,21800.0,14.7822,14.7894,14.7749,14.7749,21800.0
2012-01-04 13:10:00,20.42,20.44,20.42,20.43,37000.0,14.7749,14.7894,14.7749,14.7822,37000.0
2012-01-04 13:15:00,20.44,20.44,20.42,20.43,52900.0,14.7894,14.7894,14.7749,14.7822,52900.0
2012-01-04 13:20:00,20.44,20.46,20.43,20.45,59500.0,14.7894,14.8039,14.7822,14.7966,59500.0
2012-01-04 13:25:00,20.44,20.46,20.42,20.45,40900.0,14.7894,14.8039,14.7749,14.7966,40900.0
2012-01-04 13:30:00,20.45,20.49,20.45,20.49,36100.0,14.7966,14.8256,14.7966,14.8256,36100.0
2012-01-04 13:35:00,20.49,20.52,20.48,20.5,40800.0,14.8256,14.8473,14.8183,14.8328,40800.0
2012-01-04 13:40:00,20.5,20.54,20.5,20.54,41600.0,14.8328,14.8617,14.8328,14.8617,41600.0
2012-01-04 13:45:00,20.54,20.6,20.53,20.6,53100.0,14.8617,14.9052,14.8545,14.9052,53100.0
2012-01-04 13:50:00,20.61,20.61,20.54,20.57,71300.0,14.9124,14.9124,14.8617,14.8835,71300.0
2012-01-04 13:55:00,20.57,20.6,20.55,20.59,102300.0,14.8835,14.9052,14.869,14.8979,102300.0
2012-01-04 14:00:00,20.59,20.59,20.56,20.57,64200.0,14.8979,14.8979,14.8762,14.8835,64200.0
2012-01-04 14:05:00,20.56,20.56,20.52,20.54,95200.0,14.8762,14.8762,14.8473,14.8617,95200.0
2012-01-04 14:10:00,20.53,20.53,20.48,20.48,108400.0,14.8545,14.8545,14.8183,14.8183,108400.0
2012-01-04 14:15:00,20.49,20.55,20.49,20.53,32800.0,14.8256,14.869,14.8256,14.8545,32800.0
2012-01-04 14:20:00,20.53,20.55,20.51,20.54,54100.0,14.8545,14.869,14.84,14.8617,54100.0
2012-01-04 14:25:00,20.54,20.55,20.53,20.54,34000.0,14.8617,14.869,14.8545,14.8617,34000.0
2012-01-04 14:30:00,20.54,20.59,20.54,20.58,49700.0,14.8617,14.8979,14.8617,14.8907,49700.0
2012-01-04 14:35:00,20.58,20.59,20.55,20.57,72400.0,14.8907,14.8979,14.869,14.8835,72400.0
2012-01-04 14:40:00,20.56,20.62,20.56,20.61,82100.0,14.8762,14.9196,14.8762,14.9124,82100.0
2012-01-04 14:45:00,20.61,20.62,20.53,20.53,57000.0,14.9124,14.9196,14.8545,14.8545,57000.0
2012-01-04 14:50:00,20.54,20.6,20.53,20.58,58100.0,14.8617,14.9052,14.8545,14.8907,58100.0
2012-01-04 14:55:00,20.58,20.6,20.55,20.55,37500.0,14.8907,14.9052,14.869,14.869,37500.0
2012-01-04 15:00:00,20.56,20.56,20.55,20.56,56000.0,14.8762,14.8762,14.869,14.8762,56000.0
2012-01-04 15:05:00,20.56,20.57,20.55,20.57,72100.0,14.8762,14.8835,14.869,14.8835,72100.0
2012-01-04 15:10:00,20.57,20.59,20.56,20.56,60600.0,14.8835,14.8979,14.8762,14.8762,60600.0
2012-01-04 15:15:00,20.57,20.57,20.55,20.56,85900.0,14.8835,14.8835,14.869,14.8762,85900.0
2012-01-04 15:20:00,20.57,20.59,20.56,20.58,34600.0,14.8835,14.8979,14.8762,14.8907,34600.0
2012-01-04 15:25:00,20.58,20.61,20.57,20.61,46800.0,14.8907,14.9124,14.8835,14.9124,46800.0
2012-01-04 15:30:00,20.61,20.62,20.59,20.62,68600.0,14.9124,14.9196,14.8979,14.9196,68600.0
2012-01-04 15:35:00,20.62,20.65,20.61,20.63,52900.0,14.9196,14.9413,14.9124,14.9269,52900.0
2012-01-04 15:40:00,20.64,20.7,20.63,20.66,153800.0,14.9341,14.9775,14.9269,14.9486,153800.0
2012-01-04 15:45:00,20.67,20.68,20.62,20.62,130100.0,14.9558,14.963,14.9196,14.9196,130100.0
2012-01-04 15:50:00,20.63,20.66,20.6,20.66,158900.0,14.9269,14.9486,14.9052,14.9486,158900.0
2012-01-04 15:55:00,20.66,20.66,20.58,20.59,245200.0,14.9486,14.9486,14.8907,14.8979,245200.0
2012-01-05 09:30:00,20.4,20.43,20.33,20.38,100100.0,14.7605,14.7822,14.7098,14.746,100100.0
2012-01-05 09:35:00,20.39,20.39,20.32,20.37,31700.0,14.7532,14.7532,14.7026,14.7387,31700.0
2012-01-05 09:40:00,20.36,20.36,20.27,20.3,118500.0,14.7315,14.7315,14.6664,14.6881,118500.0
2012-01-05 09:45:00,20.3,20.35,20.25,20.35,85200.0,14.6881,14.7243,14.6519,14.7243,85200.0
2012-01-05 09:50:00,20.35,20.37,20.32,20.37,48100.0,14.7243,14.7387,14.7026,14.7387,48100.0
2012-01-05 09:55:00,20.38,20.39,20.32,20.32,34900.0,14.746,14.7532,14.7026,14.7026,34900.0
2012-01-05 10:00:00,20.33,20.33,20.22,20.28,74300.0,14.7098,14.7098,14.6302,14.6736,74300.0
2012-01-05 10:05:00,20.28,20.35,20.24,20.35,64600.0,14.6736,14.7243,14.6447,14.7243,64600.0
2012-01-05 10:10:00,20.35,20.38,20.3,20.37,74900.0,14.7243,14.746,14.6881,14.7387,74900.0
2012-01-05 10:15:00,20.38,20.4,20.36,20.39,26100.0,14.746,14.7605,14.7315,14.7532,26100.0
2012-01-05 10:20:00,20.39,20.48,20.39,20.48,83400.0,14.7532,14.8183,14.7532,14.8183,83400.0
2012-01-05 10:25:00,20.47,20.53,20.46,20.5,30800.0,14.8111,14.8545,14.8039,14.8328,30800.0
2012-01-05 10:30:00,20.5,20.5,20.41,20.41,74400.0,14.8328,14.8328,14.7677,14.7677,74400.0
2012-01-05 10:35:00,20.4,20.42,20.36,20.36,60700.0,14.7605,14.7749,14.7315,14.7315,60700.0
2012-01-05 10:40:00,20.36,20.38,20.29,20.31,61500.0,14.7315,14.746,14.6809,14.6953,61500.0
2012-01-05 10:45:00,20.3,20.36,20.3,20.35,66700.0,14.6881,14.7315,14.6881,14.7243,66700.0
2012-01-05 10:50:00,20.35,20.37,20.33,20.34,97700.0,14.7243,14.7387,14.7098,14.717,97700.0
2012-01-05 10:55:00,20.34,20.43,20.34,20.43,61900.0,14.717,14.7822,14.717,14.7822,61900.0
2012-01-05 11:00:00,20.43,20.43,20.37,20.39,37700.0,14.7822,14.7822,14.7387,14.7532,37700.0
2012-01-05 11:05:00,20.39,20.39,20.36,20.38,31100.0,14.7532,14.7532,14.7315,14.746,31100.0
2012-01-05 11:10:00,20.38,20.38,20.34,20.37,34500.0,14.746,14.746,14.717,14.7387,34500.0
2012-01-05 11:15:00,20.36,20.38,20.35,20.37,30700.0,14.7315,14.746,14.7243,14.7387,30700.0
2012-01-05 11:20:00,20.37,20.48,20.36,20.47,47700.0,14.7387,14.8183,14.7315,14.8111,47700.0
2012-01-05 11:25:00,20.47,20.54,20.47,20.54,54800.0,14.8111,14.8617,14.8111,14.8617,54800.0
2012-01-05 11:30:00,20.53,20.54,20.48,20.48,20700.0,14.8545,14.8617,14.8183,14.8183,20700.0
2012-01-05 11:35:00,20.49,20.51,20.49,20.5,14400.0,14.8256,14.84,14.8256,14.8328,14400.0
2012-01-05 11:40:00,20.5,20.54,20.5,20.52,30000.0,14.8328,14.8617,14.8328,14.8473,30000.0
2012-01-05 11:45:00,20.53,20.58,20.53,20.58,44600.0,14.8545,14.8907,14.8545,14.8907,44600.0
2012-01-05 11:50:00,20.57,20.6,20.53,20.54,41900.0,14.8835,14.9052,14.8545,14.8617,41900.0
2012-01-05 11:55:00,20.55,20.56,20.54,20.54,22900.0,14.869,14.8762,14.8617,14.8617,22900.0
2012-01-05 12:00:00,20.54,20.62,20.54,20.62,122600.0,14.8617,14.9196,14.8617,14.9196,122600.0
2012-01-05 12:05:00,20.62,20.64,20.6,20.62,99500.0,14.9196,14.9341,14.9052,14.9196,99500.0
2012-01-05 12:10:00,20.62,20.65,20.62,20.63,22100.0,14.9196,14.9413,14.9196,14.9269,22100.0
2012-01-05 12:15:00,20.64,20.71,20.64,20.69,48900.0,14.9341,14.9848,14.9341,14.9703,48900.0
2012-01-05 12:20:00,20.69,20.69,20.62,20.66,46600.0,14.9703,14.9703,14.9196,14.9486,46600.0
2012-01-05 12:25:00,20.66,20.73,20.66,20.71,37900.0,14.9486,14.9992,14.9486,14.9848,37900.0
2012-01-05 12:30:00,20.71,20.74,20.7,20.7,31700.0,14.9848,15.0065,14.9775,14.9775,31700.0
2012-01-05 12:35:00,20.7,20.71,20.69,20.69,31700.0,14.9775,14.9848,14.9703,14.9703,31700.0
2012-01-05 12:40:00,20.7,20.77,20.7,20.74,75100.0,14.9775,15.0282,14.9775,15.0065,75100.0
2012-01-05 12:45:00,20.75,20.84,20.75,20.83,93700.0,15.0137,15.0788,15.0137,15.0716,93700.0
2012-01-05 12:50:00,20.82,20.86,20.82,20.85,52200.0,15.0643,15.0933,15.0643,15.0861,52200.0
2012-01-05 12:55:00,20.85,20.91,20.84,20.91,52600.0,15.0861,15.1295,15.0788,15.1295,52600.0
2012-01-05 13:00:00,20.91,20.93,20.86,20.88,100600.0,15.1295,15.1439,15.0933,15.1078,100600.0
2012-01-05 13:05:00,20.88,20.88,20.85,20.87,34800.0,15.1078,15.1078,15.0861,15.1005,34800.0
2012-01-05 13:10:00,20.87,20.88,20.84,20.84,38000.0,15.1005,15.1078,15.0788,15.0788,38000.0
2012-01-05 13:15:00,20.84,20.85,20.8,20.83,48200.0,15.0788,15.0861,15.0499,15.0716,48200.0
2012-01-05 13:20:00,20.83,20.87,20.83,20.86,34300.0,15.0716,15.1005,15.0716,15.0933,34300.0
2012-01-05 13:25:00,20.86,20.93,20.86,20.9,52200.0,15.0933,15.1439,15.0933,15.1222,52200.0
2012-01-05 13:30:00,20.91,20.96,20.91,20.92,63200.0,15.1295,15.1656,15.1295,15.1367,63200.0
2012-01-05 13:35:00,20.93,20.93,20.87,20.87,71600.0,15.1439,15.1439,15.1005,15.1005,71600.0
2012-01-05 13:40:00,20.87,20.92,20.86,20.89,76600.0,15.1005,15.1367,15.0933,15.115,76600.0
2012-01-05 13:45:00,20.89,20.91,20.87,20.87,51000.0,15.115,15.1295,15.1005,15.1005,51000.0
2012-01-05 13:50:00,20.87,20.88,20.84,20.87,53000.0,15.1005,15.1078,15.0788,15.1005,53000.0
2012-01-05 13:55:00,20.87,20.88,20.82,20.82,69900.0,15.1005,15.1078,15.0643,15.0643,69900.0
2012-01-05 14:00:00,20.82,20.82,20.78,20.8,99000.0,15.0643,15.0643,15.0354,15.0499,99000.0
2012-01-05 14:05:00,20.8,20.83,20.78,20.8,93700.0,15.0499,15.0716,15.0354,15.0499,93700.0
2012-01-05 14:10:00,20.8,20.8,20.77,20.77,37500.0,15.0499,15.0499,15.0282,15.0282,37500.0
2012-01-05 14:15:00,20.77,20.77,20.73,20.73,101900.0,15.0282,15.0282,14.9992,14.9992,101900.0
2012-01-05 14:20:00,20.73,20.76,20.7,20.71,157900.0,14.9992,15.0209,14.9775,14.9848,157900.0
2012-01-05 14:25:00,20.72,20.72,20.68,20.7,69100.0,14.992,14.992,14.963,14.9775,69100.0
2012-01-05 14:30:00,20.69,20.71,20.69,20.71,30200.0,14.9703,14.9848,14.9703,14.9848,30200.0
2012-01-05 14:35:00,20.71,20.71,20.7,20.7,32200.0,14.9848,14.9848,14.9775,14.9775,32200.0
2012-01-05 14:40:00,20.7,20.74,20.7,20.7,87600.0,14.9775,15.0065,14.9775,14.9775,87600.0
2012-01-05 14:45:00,20.7,20.71,20.67,20.67,68400.0,14.9775,14.9848,14.9558,14.9558,68400.0
2012-01-05 14:50:00,20.68,20.7,20.64,20.64,72400.0,14.963,14.9775,14.9341,14.9341,72400.0
2012-01-05 14:55:00,20.65,20.66,20.63,20.64,50600.0,14.9413,14.9486,14.9269,14.9341,50600.0
2012-01-05 15:00:00,20.63,20.69,20.61,20.68,44900.0,14.9269,14.9703,14.9124,14.963,44900.0
2012-01-05 15:05:00,20.69,20.71,20.68,20.7,47700.0,14.9703,14.9848,14.963,14.9775,47700.0
2012-01-05 15:10:00,20.7,20.7,20.63,20.63,47400.0,14.9775,14.9775,14.9269,14.9269,47400.0
2012-01-05 15:15:00,20.63,20.66,20.62,20.63,90700.0,14.9269,14.9486,14.9196,14.9269,90700.0
2012-01-05 15:20:00,20.63,20.68,20.63,20.66,115500.0,14.9269,14.963,14.9269,14.9486,115500.0
2012-01-05 15:25:00,20.67,20.69,20.65,20.66,89600.0,14.9558,14.9703,14.9413,14.9486,89600.0
2012-01-05 15:30:00,20.65,20.65,20.59,20.59,165300.0,14.9413,14.9413,14.8979,14.8979,165300.0
2012-01-05 15:35:00,20.59,20.66,20.59,20.63,107500.0,14.8979,14.9486,14.8979,14.9269,107500.0
2012-01-05 15:40:00,20.64,20.71,20.63,20.71,201200.0,14.9341,14.9848,14.9269,14.9848,201200.0
2012-01-05 15:45:00,20.71,20.8,20.7,20.77,347800.0,14.9848,15.0499,14.9775,15.0282,347800.0
2012-01-05 15:50:00,20.77,20.78,20.71,20.78,424200.0,15.0282,15.0354,14.9848,15.0354,424200.0
2012-01-05 15:55:00,20.78,20.78,20.73,20.74,488700.0,15.0354,15.0354,14.9992,15.0065,488700.0
2012-01-06 09:30:00,20.85,20.85,20.58,20.61,166600.0,15.0861,15.0861,14.8907,14.9124,166600.0
2012-01-06 09:35:00,20.6,20.7,20.58,20.63,102700.0,14.9052,14.9775,14.8907,14.9269,102700.0
2012-01-06 09:40:00,20.62,20.62,20.52,20.57,95400.0,14.9196,14.9196,14.8473,14.8835,95400.0
2012-01-06 09:45:00,20.57,20.63,20.54,20.55,47800.0,14.8835,14.9269,14.8617,14.869,47800.0
2012-01-06 09:50:00,20.54,20.55,20.46,20.48,71900.0,14.8617,14.869,14.8039,14.8183,71900.0
2012-01-06 09:55:00,20.48,20.55,20.47,20.53,54700.0,14.8183,14.869,14.8111,14.8545,54700.0
2012-01-06 10:00:00,20.52,20.56,20.49,20.55,101500.0,14.8473,14.8762,14.8256,14.869,101500.0
2012-01-06 10:05:00,20.56,20.58,20.5,20.53,66200.0,14.8762,14.8907,14.8328,14.8545,66200.0
2012-01-06 10:10:00,20.52,20.53,20.5,20.5,74900.0,14.8473,14.8545,14.8328,14.8328,74900.0
2012-01-06 10:15:00,20.5,20.59,20.5,20.54,54200.0,14.8328,14.8979,14.8328,14.8617,54200.0
2012-01-06 10:20:00,20.54,20.58,20.52,20.58,69100.0,14.8617,14.8907,14.8473,14.8907,69100.0
2012-01-06 10:25:00,20.58,20.6,20.56,20.58,53000.0,14.8907,14.9052,14.8762,14.8907,53000.0
2012-01-06 10:30:00,20.58,20.69,20.58,20.69,50600.0,14.8907,14.9703,14.8907,14.9703,50600.0
2012-01-06 10:35:00,20.7,20.72,20.68,20.68,46600.0,14.9775,14.992,14.963,14.963,46600.0
2012-01-06 10:40:00,20.68,20.68,20.61,20.66,82900.0,14.963,14.963,14.9124,14.9486,82900.0
2012-01-06 10:45:00,20.65,20.8,20.64,20.79,197600.0,14.9413,15.0499,14.9341,15.0426,197600.0
2012-01-06 10:50:00,20.79,20.82,20.74,20.75,115400.0,15.0426,15.0643,15.0065,15.0137,115400.0
2012-01-06 10:55:00,20.76,20.76,20.69,20.69,54400.0,15.0209,15.0209,14.9703,14.9703,54400.0
2012-01-06 11:00:00,20.69,20.7,20.63,20.63,76500.0,14.9703,14.9775,14.9269,14.9269,76500.0
2012-01-06 11:05:00,20.63,20.7,20.63,20.69,87100.0,14.9269,14.9775,14.9269,14.9703,87100.0
2012-01-06 11:10:00,20.68,20.68,20.63,20.64,71000.0,14.963,14.963,14.9269,14.9341,71000.0
2012-01-06 11:15:00,20.63,20.73,20.63,20.72,76900.0,14.9269,14.9992,14.9269,14.992,76900.0
2012-01-06 11:20:00,20.71,20.72,20.69,20.69,17500.0,14.9848,14.992,14.9703,14.9703,17500.0
2012-01-06 11:25:00,20.69,20.72,20.67,20.68,35200.0,14.9703,14.992,14.9558,14.963,35200.0
2012-01-06 11:30:00,20.68,20.7,20.65,20.69,58700.0,14.963,14.9775,14.9413,14.9703,58700.0
2012-01-06 11:35:00,20.68,20.73,20.67,20.71,27500.0,14.963,14.9992,14.9558,14.9848,27500.0
2012-01-06 11:40:00,20.72,20.74,20.71,20.74,23900.0,14.992,15.0065,14.9848,15.0065,23900.0
2012-01-06 11:45:00,20.74,20.74,20.71,20.71,31500.0,15.0065,15.0065,14.9848,14.9848,31500.0
2012-01-06 11:50:00,20.71,20.72,20.66,20.69,54400.0,14.9848,14.992,14.9486,14.9703,54400.0
2012-01-06 11:55:00,20.69,20.7,20.66,20.69,32600.0,14.9703,14.9775,14.9486,14.9703,32600.0
2012-01-06 12:00:00,20.69,20.69,20.65,20.66,44900.0,14.9703,14.9703,14.9413,14.9486,44900.0
2012-01-06 12:05:00,20.65,20.66,20.6,20.6,55100.0,14.9413,14.9486,14.9052,14.9052,55100.0
2012-01-06 12:10:00,20.6,20.64,20.58,20.61,72100.0,14.9052,14.9341,14.8907,14.9124,72100.0
2012-01-06 12:15:00,20.61,20.64,20.61,20.63,38700.0,14.9124,14.9341,14.9124,14.9269,38700.0
2012-01-06 12:20:00,20.64,20.66,20.61,20.61,45000.0,14.9341,14.9486,14.9124,14.9124,45000.0
2012-01-06 12:25:00,20.61,20.63,20.6,20.62,28300.0,14.9124,14.9269,14.9052,14.9196,28300.0
2012-01-06 12:30:00,20.61,20.66,20.61,20.65,31200.0,14.9124,14.9486,14.9124,14.9413,31200.0
2012-01-06 12:35:00,20.66,20.66,20.58,20.59,100100.0,14.9486,14.9486,14.8907,14.8979,100100.0
2012-01-06 12:40:00,20.59,20.59,20.53,20.53,38100.0,14.8979,14.8979,14.8545,14.8545,38100.0
2012-01-06 12:45:00,20.54,20.54,20.49,20.52,52900.0,14.8617,14.8617,14.8256,14.8473,52900.0
2012-01-06 12:50:00,20.52,20.55,20.51,20.55,24100.0,14.8473,14.869,14.84,14.869,24100.0
2012-01-06 12:55:00,20.54,20.56,20.53,20.53,17000.0,14.8617,14.8762,14.8545,14.8545,17000.0
2012-01-06 13:00:00,20.54,20.58,20.54,20.55,38900.0,14.8617,14.8907,14.8617,14.869,38900.0
2012-01-06 13:05:00,20.56,20.6,20.55,20.57,24300.0,14.8762,14.9052,14.869,14.8835,24300.0
2012-01-06 13:10:00,20.58,20.58,20.52,20.52,71400.0,14.8907,14.8907,14.8473,14.8473,71400.0
2012-01-06 13:15:00,20.53,20.55,20.52,20.55,30500.0,14.8545,14.869,14.8473,14.869,30500.0
2012-01-06 13:20:00,20.55,20.55,20.51,20.52,50400.0,14.869,14.869,14.84,14.8473,50400.0
2012-01-06 13:25:00,20.51,20.52,20.49,20.5,47500.0,14.84,14.8473,14.8256,14.8328,47500.0
2012-01-06 13:30:00,20.5,20.51,20.45,20.47,100800.0,14.8328,14.84,14.7966,14.8111,100800.0
2012-01-06 13:35:00,20.47,20.5,20.47,20.5,39800.0,14.8111,14.8328,14.8111,14.8328,39800.0
2012-01-06 13:40:00,20.5,20.51,20.48,20.51,38700.0,14.8328,14.84,14.8183,14.84,38700.0
2012-01-06 13:45:00,20.51,20.53,20.5,20.52,13700.0,14.84,14.8545,14.8328,14.8473,13700.0
2012-01-06 13:50:00,20.53,20.56,20.52,20.56,38900.0,14.8545,14.8762,14.8473,14.8762,38900.0
2012-01-06 13:55:00,20.55,20.6,20.54,20.57,40400.0,14.869,14.9052,14.8617,14.8835,40400.0
2012-01-06 14:00:00,20.56,20.57,20.51,20.54,86500.0,14.8762,14.8835,14.84,14.8617,86500.0
2012-01-06 14:05:00,20.55,20.55,20.53,20.55,99300.0,14.869,14.869,14.8545,14.869,99300.0
2012-01-06 14:10:00,20.55,20.55,20.51,20.52,54000.0,14.869,14.869,14.84,14.8473,54000.0
2012-01-06 14:15:00,20.52,20.53,20.5,20.53,25300.0,14.8473,14.8545,14.8328,14.8545,25300.0
2012-01-06 14:20:00,20.53,20.55,20.53,20.55,19900.0,14.8545,14.869,14.8545,14.869,19900.0
2012-01-06 14:25:00,20.55,20.55,20.53,20.55,33200.0,14.869,14.869,14.8545,14.869,33200.0
2012-01-06 14:30:00,20.55,20.56,20.54,20.54,47900.0,14.869,14.8762,14.8617,14.8617,47900.0
2012-01-06 14:35:00,20.55,20.56,20.53,20.56,85700.0,14.869,14.8762,14.8545,14.8762,85700.0
2012-01-06 14:40:00,20.56,20.56,20.52,20.52,61200.0,14.8762,14.8762,14.8473,14.8473,61200.0
2012-01-06 14:45:00,20.52,20.54,20.51,20.53,56700.0,14.8473,14.8617,14.84,14.8545,56700.0
2012-01-06 14:50:00,20.53,20.54,20.51,20.53,40900.0,14.8545,14.8617,14.84,14.8545,40900.0
2012-01-06 14:55:00,20.52,20.53,20.52,20.53,11500.0,14.8473,14.8545,14.8473,14.8545,11500.0
2012-01-06 15:00:00,20.53,20.54,20.52,20.53,95800.0,14.8545,14.8617,14.8473,14.8545,95800.0
2012-01-06 15:05:00,20.53,20.53,20.52,20.53,62700.0,14.8545,14.8545,14.8473,14.8545,62700.0
2012-01-06 15:10:00,20.53,20.53,20.52,20.53,15600.0,14.8545,14.8545,14.8473,14.8545,15600.0
2012-01-06 15:15:00,20.53,20.53,20.49,20.53,117300.0,14.8545,14.8545,14.8256,14.8545,117300.0
2012-01-06 15:20:00,20.52,20.55,20.51,20.55,46500.0,14.8473,14.869,14.84,14.869,46500.0
2012-01-06 15:25:00,20.55,20.57,20.54,20.55,40000.0,14.869,14.8835,14.8617,14.869,40000.0
2012-01-06 15:30:00,20.55,20.56,20.5,20.51,173800.0,14.869,14.8762,14.8328,14.84,173800.0
2012-01-06 15:35:00,20.5,20.53,20.5,20.52,103300.0,14.8328,14.8545,14.8328,14.8473,103300.0
2012-01-06 15:40:00,20.52,20.54,20.48,20.5,242300.0,14.8473,14.8617,14.8183,14.8328,242300.0
2012-01-06 15:45:00,20.5,20.51,20.47,20.49,173100.0,14.8328,14.84,14.8111,14.8256,173100.0
2012-01-06 15:50:00,20.49,20.49,20.46,20.49,195700.0,14.8256,14.8256,14.8039,14.8256,195700.0
2012-01-06 15:55:00,20.49,20.51,20.43,20.47,693800.0,14.8256,14.84,14.7822,14.8111,693800.0
2012-01-09 09:30:00,20.56,20.65,20.52,20.6,106300.0,14.8762,14.9413,14.8473,14.9052,106300.0
2012-01-09 09:35:00,20.62,20.65,20.56,20.63,90600.0,14.9196,14.9413,14.8762,14.9269,90600.0
2012-01-09 09:40:00,20.63,20.63,20.56,20.6,31100.0,14.9269,14.9269,14.8762,14.9052,31100.0
2012-01-09 09:45:00,20.6,20.67,20.59,20.64,75300.0,14.9052,14.9558,14.8979,14.9341,75300.0
2012-01-09 09:50:00,20.65,20.7,20.65,20.69,42700.0,14.9413,14.9775,14.9413,14.9703,42700.0
2012-01-09 09:55:00,20.69,20.72,20.67,20.71,65800.0,14.9703,14.992,14.9558,14.9848,65800.0
2012-01-09 10:00:00,20.72,20.73,20.65,20.69,67100.0,14.992,14.9992,14.9413,14.9703,67100.0
2012-01-09 10:05:00,20.68,20.75,20.66,20.74,48600.0,14.963,15.0137,14.9486,15.0065,48600.0
2012-01-09 10:10:00,20.75,20.8,20.73,20.78,52400.0,15.0137,15.0499,14.9992,15.0354,52400.0
2012-01-09 10:15:00,20.79,20.83,20.77,20.8,90600.0,15.0426,15.0716,15.0282,15.0499,90600.0
2012-01-09 10:20:00,20.81,20.87,20.81,20.84,125200.0,15.0571,15.1005,15.0571,15.0788,125200.0
2012-01-09 10:25:00,20.85,20.92,20.82,20.92,93100.0,15.0861,15.1367,15.0643,15.1367,93100.0
2012-01-09 10:30:00,20.92,20.93,20.87,20.88,84300.0,15.1367,15.1439,15.1005,15.1078,84300.0
2012-01-09 10:35:00,20.87,20.89,20.8,20.82,80100.0,15.1005,15.115,15.0499,15.0643,80100.0
2012-01-09 10:40:00,20.82,20.83,20.76,20.77,59900.0,15.0643,15.0716,15.0209,15.0282,59900.0
2012-01-09 10:45:00,20.77,20.77,20.67,20.68,70800.0,15.0282,15.0282,14.9558,14.963,70800.0
2012-01-09 10:50:00,20.69,20.76,20.68,20.68,117700.0,14.9703,15.0209,14.963,14.963,117700.0
2012-01-09 10:55:00,20.68,20.69,20.66,20.67,49700.0,14.963,14.9703,14.9486,14.9558,49700.0
2012-01-09 11:00:00,20.67,20.71,20.66,20.7,70500.0,14.9558,14.9848,14.9486,14.9775,70500.0
2012-01-09 11:05:00,20.7,20.7,20.59,20.63,100000.0,14.9775,14.9775,14.8979,14.9269,100000.0
2012-01-09 11:10:00,20.63,20.65,20.57,20.61,95400.0,14.9269,14.9413,14.8835,14.9124,95400.0
2012-01-09 11:15:00,20.62,20.62,20.58,20.61,40600.0,14.9196,14.9196,14.8907,14.9124,40600.0
2012-01-09 11:20:00,20.6,20.66,20.59,20.63,49900.0,14.9052,14.9486,14.8979,14.9269,49900.0
2012-01-09 11:25:00,20.63,20.69,20.62,20.67,47800.0,14.9269,14.9703,14.9196,14.9558,47800.0
2012-01-09 11:30:00,20.68,20.7,20.65,20.65,38100.0,14.963,14.9775,14.9413,14.9413,38100.0
2012-01-09 11:35:00,20.65,20.68,20.62,20.68,36300.0,14.9413,14.963,14.9196,14.963,36300.0
2012-01-09 11:40:00,20.68,20.69,20.64,20.68,57200.0,14.963,14.9703,14.9341,14.963,57200.0
2012-01-09 11:45:00,20.69,20.73,20.69,20.7,42700.0,14.9703,14.9992,14.9703,14.9775,42700.0
2012-01-09 11:50:00,20.7,20.74,20.69,20.71,54900.0,14.9775,15.0065,14.9703,14.9848,54900.0
2012-01-09 11:55:00,20.72,20.72,20.68,20.7,93700.0,14.992,14.992,14.963,14.9775,93700.0
2012-01-09 12:00:00,20.7,20.7,20.66,20.68,72600.0,14.9775,14.9775,14.9486,14.963,72600.0
2012-01-09 12:05:00,20.68,20.7,20.68,20.7,52700.0,14.963,14.9775,14.963,14.9775,52700.0
2012-01-09 12:10:00,20.69,20.7,20.68,20.69,27800.0,14.9703,14.9775,14.963,14.9703,27800.0
2012-01-09 12:15:00,20.7,20.7,20.64,20.66,58000.0,14.9775,14.9775,14.9341,14.9486,58000.0
2012-01-09 12:20:00,20.66,20.67,20.64,20.67,39700.0,14.9486,14.9558,14.9341,14.9558,39700.0
2012-01-09 12:25:00,20.67,20.7,20.67,20.68,40500.0,14.9558,14.9775,14.9558,14.963,40500.0
2012-01-09 12:30:00,20.67,20.71,20.67,20.69,62000.0,14.9558,14.9848,14.9558,14.9703,62000.0
2012-01-09 12:35:00,20.69,20.7,20.68,20.68,22400.0,14.9703,14.9775,14.963,14.963,22400.0
2012-01-09 12:40:00,20.68,20.7,20.66,20.67,20200.0,14.963,14.9775,14.9486,14.9558,20200.0
2012-01-09 12:45:00,20.68,20.7,20.66,20.67,31300.0,14.963,14.9775,14.9486,14.9558,31300.0
2012-01-09 12:50:00,20.66,20.69,20.66,20.67,16700.0,14.9486,14.9703,14.9486,14.9558,16700.0
2012-01-09 12:55:00,20.67,20.69,20.66,20.67,24400.0,14.9558,14.9703,14.9486,14.9558,24400.0
2012-01-09 13:00:00,20.67,20.7,20.66,20.67,28900.0,14.9558,14.9775,14.9486,14.9558,28900.0
2012-01-09 13:05:00,20.67,20.7,20.66,20.67,29600.0,14.9558,14.9775,14.9486,14.9558,29600.0
2012-01-09 13:10:00,20.68,20.68,20.65,20.67,23300.0,14.963,14.963,14.9413,14.9558,23300.0
2012-01-09 13:15:00,20.67,20.68,20.66,20.67,197700.0,14.9558,14.963,14.9486,14.9558,197700.0
2012-01-09 13:20:00,20.67,20.68,20.65,20.66,74100.0,14.9558,14.963,14.9413,14.9486,74100.0
2012-01-09 13:25:00,20.67,20.68,20.66,20.67,6600.0,14.9558,14.963,14.9486,14.9558,6600.0
2012-01-09 13:30:00,20.68,20.68,20.64,20.67,85800.0,14.963,14.963,14.9341,14.9558,85800.0
2012-01-09 13:35:00,20.66,20.67,20.65,20.66,33000.0,14.9486,14.9558,14.9413,14.9486,33000.0
2012-01-09 13:40:00,20.67,20.68,20.67,20.67,24300.0,14.9558,14.963,14.9558,14.9558,24300.0
2012-01-09 13:45:00,20.67,20.7,20.67,20.7,57700.0,14.9558,14.9775,14.9558,14.9775,57700.0
2012-01-09 13:50:00,20.69,20.7,20.69,20.7,26100.0,14.9703,14.9775,14.9703,14.9775,26100.0
2012-01-09 13:55:00,20.7,20.72,20.69,20.71,38700.0,14.9775,14.992,14.9703,14.9848,38700.0
2012-01-09 14:00:00,20.71,20.74,20.7,20.73,53500.0,14.9848,15.0065,14.9775,14.9992,53500.0
2012-01-09 14:05:00,20.73,20.74,20.71,20.72,31000.0,14.9992,15.0065,14.9848,14.992,31000.0
2012-01-09 14:10:00,20.72,20.74,20.71,20.73,44000.0,14.992,15.0065,14.9848,14.9992,44000.0
2012-01-09 14:15:00,20.73,20.75,20.71,20.71,133200.0,14.9992,15.0137,14.9848,14.9848,133200.0
2012-01-09 14:20:00,20.71,20.74,20.71,20.74,37600.0,14.9848,15.0065,14.9848,15.0065,37600.0
2012-01-09 14:25:00,20.74,20.74,20.71,20.72,31300.0,15.0065,15.0065,14.9848,14.992,31300.0
2012-01-09 14:30:00,20.73,20.77,20.72,20.76,48700.0,14.9992,15.0282,14.992,15.0209,48700.0
2012-01-09 14:35:00,20.75,20.78,20.75,20.77,47800.0,15.0137,15.0354,15.0137,15.0282,47800.0
2012-01-09 14:40:00,20.76,20.81,20.76,20.8,102100.0,15.0209,15.0571,15.0209,15.0499,102100.0
2012-01-09 14:45:00,20.79,20.81,20.71,20.74,150000.0,15.0426,15.0571,14.9848,15.0065,150000.0
2012-01-09 14:50:00,20.74,20.74,20.71,20.73,41200.0,15.0065,15.0065,14.9848,14.9992,41200.0
2012-01-09 14:55:00,20.72,20.73,20.7,20.72,41100.0,14.992,14.9992,14.9775,14.992,41100.0
2012-01-09 15:00:00,20.72,20.76,20.72,20.72,68300.0,14.992,15.0209,14.992,14.992,68300.0
2012-01-09 15:05:00,20.73,20.76,20.72,20.76,73100.0,14.9992,15.0209,14.992,15.0209,73100.0
2012-01-09 15:10:00,20.76,20.76,20.72,20.76,47500.0,15.0209,15.0209,14.992,15.0209,47500.0
2012-01-09 15:15:00,20.76,20.76,20.73,20.75,52800.0,15.0209,15.0209,14.9992,15.0137,52800.0
2012-01-09 15:20:00,20.75,20.77,20.74,20.74,30400.0,15.0137,15.0282,15.0065,15.0065,30400.0
2012-01-09 15:25:00,20.74,20.78,20.73,20.76,80800.0,15.0065,15.0354,14.9992,15.0209,80800.0
2012-01-09 15:30:00,20.76,20.78,20.75,20.78,93700.0,15.0209,15.0354,15.0137,15.0354,93700.0
2012-01-09 15:35:00,20.78,20.82,20.77,20.82,188000.0,15.0354,15.0643,15.0282,15.0643,188000.0
2012-01-09 15:40:00,20.82,20.9,20.81,20.9,331300.0,15.0643,15.1222,15.0571,15.1222,331300.0
2012-01-09 15:45:00,20.89,20.91,20.85,20.89,260000.0,15.115,15.1295,15.0861,15.115,260000.0
2012-01-09 15:50:00,20.9,20.91,20.87,20.88,263300.0,15.1222,15.1295,15.1005,15.1078,263300.0
2012-01-09 15:55:00,20.88,20.9,20.86,20.86,524700.0,15.1078,15.1222,15.0933,15.0933,524700.0
2012-01-10 09:30:00,21.2,21.33,21.14,21.24,148400.0,15.3393,15.4334,15.2959,15.3682,148400.0
2012-01-10 09:35:00,21.24,21.28,21.1,21.12,128000.0,15.3682,15.3972,15.2669,15.2814,128000.0
2012-01-10 09:40:00,21.12,21.19,21.03,21.14,155300.0,15.2814,15.3321,15.2163,15.2959,155300.0
2012-01-10 09:45:00,21.14,21.17,21.1,21.16,100000.0,15.2959,15.3176,15.2669,15.3104,100000.0
2012-01-10 09:50:00,21.17,21.25,21.16,21.17,73100.0,15.3176,15.3755,15.3104,15.3176,73100.0
2012-01-10 09:55:00,21.18,21.25,21.18,21.25,68600.0,15.3248,15.3755,15.3248,15.3755,68600.0
2012-01-10 10:00:00,21.25,21.3,21.24,21.29,211200.0,15.3755,15.4116,15.3682,15.4044,211200.0
2012-01-10 10:05:00,21.29,21.36,21.27,21.36,166100.0,15.4044,15.4551,15.3899,15.4551,166100.0
2012-01-10 10:10:00,21.36,21.37,21.31,21.32,225200.0,15.4551,15.4623,15.4189,15.4261,225200.0
2012-01-10 10:15:00,21.32,21.35,21.3,21.33,135700.0,15.4261,15.4478,15.4116,15.4334,135700.0
2012-01-10 10:20:00,21.32,21.34,21.29,21.33,142900.0,15.4261,15.4406,15.4044,15.4334,142900.0
2012-01-10 10:25:00,21.32,21.38,21.3,21.37,120200.0,15.4261,15.4695,15.4116,15.4623,120200.0
2012-01-10 10:30:00,21.37,21.39,21.3,21.31,128400.0,15.4623,15.4768,15.4116,15.4189,128400.0
2012-01-10 10:35:00,21.3,21.37,21.28,21.28,162600.0,15.4116,15.4623,15.3972,15.3972,162600.0
2012-01-10 10:40:00,21.29,21.34,21.28,21.32,78100.0,15.4044,15.4406,15.3972,15.4261,78100.0
2012-01-10 10:45:00,21.32,21.35,21.31,21.33,51400.0,15.4261,15.4478,15.4189,15.4334,51400.0
2012-01-10 10:50:00,21.33,21.35,21.28,21.29,94400.0,15.4334,15.4478,15.3972,15.4044,94400.0
2012-01-10 10:55:00,21.29,21.35,21.26,21.33,83300.0,15.4044,15.4478,15.3827,15.4334,83300.0
2012-01-10 11:00:00,21.33,21.36,21.25,21.25,122300.0,15.4334,15.4551,15.3755,15.3755,122300.0
2012-01-10 11:05:00,21.26,21.3,21.24,21.29,59600.0,15.3827,15.4116,15.3682,15.4044,59600.0
2012-01-10 11:10:00,21.29,21.32,21.26,21.29,67000.0,15.4044,15.4261,15.3827,15.4044,67000.0
2012-01-10 11:15:00,21.29,21.31,21.27,21.27,63500.0,15.4044,15.4189,15.3899,15.3899,63500.0
2012-01-10 11:20:00,21.28,21.3,21.27,21.27,56400.0,15.3972,15.4116,15.3899,15.3899,56400.0
2012-01-10 11:25:00,21.26,21.3,21.26,21.28,45300.0,15.3827,15.4116,15.3827,15.3972,45300.0
2012-01-10 11:30:00,21.27,21.3,21.26,21.27,40200.0,15.3899,15.4116,15.3827,15.3899,40200.0
2012-01-10 11:35:00,21.27,21.29,21.25,21.27,50200.0,15.3899,15.4044,15.3755,15.3899,50200.0
2012-01-10 11:40:00,21.26,21.28,21.26,21.27,28300.0,15.3827,15.3972,15.3827,15.3899,28300.0
2012-01-10 11:45:00,21.28,21.28,21.25,21.26,34100.0,15.3972,15.3972,15.3755,15.3827,34100.0
2012-01-10 11:50:00,21.26,21.28,21.25,21.27,27600.0,15.3827,15.3972,15.3755,15.3899,27600.0
2012-01-10 11:55:00,21.28,21.28,21.24,21.25,33800.0,15.3972,15.3972,15.3682,15.3755,33800.0
2012-01-10 12:00:00,21.25,21.26,21.22,21.25,36200.0,15.3755,15.3827,15.3538,15.3755,36200.0
2012-01-10 12:05:00,21.25,21.29,21.24,21.28,46000.0,15.3755,15.4044,15.3682,15.3972,46000.0
2012-01-10 12:10:00,21.28,21.3,21.27,21.27,31500.0,15.3972,15.4116,15.3899,15.3899,31500.0
2012-01-10 12:15:00,21.28,21.28,21.27,21.27,18400.0,15.3972,15.3972,15.3899,15.3899,18400.0
2012-01-10 12:20:00,21.27,21.28,21.25,21.28,97800.0,15.3899,15.3972,15.3755,15.3972,97800.0
2012-01-10 12:25:00,21.28,21.28,21.21,21.25,99700.0,15.3972,15.3972,15.3465,15.3755,99700.0
2012-01-10 12:30:00,21.24,21.29,21.23,21.28,44800.0,15.3682,15.4044,15.361,15.3972,44800.0
2012-01-10 12:35:00,21.29,21.3,21.28,21.29,21400.0,15.4044,15.4116,15.3972,15.4044,21400.0
2012-01-10 12:40:00,21.28,21.3,21.28,21.29,12500.0,15.3972,15.4116,15.3972,15.4044,12500.0
2012-01-10 12:45:00,21.29,21.3,21.27,21.29,30200.0,15.4044,15.4116,15.3899,15.4044,30200.0
2012-01-10 12:50:00,21.29,21.3,21.28,21.3,29800.0,15.4044,15.4116,15.3972,15.4116,29800.0
2012-01-10 12:55:00,21.29,21.3,21.28,21.3,54900.0,15.4044,15.4116,15.3972,15.4116,54900.0
2012-01-10 13:00:00,21.3,21.3,21.28,21.29,45100.0,15.4116,15.4116,15.3972,15.4044,45100.0
2012-01-10 13:05:00,21.29,21.3,21.27,21.28,47000.0,15.4044,15.4116,15.3899,15.3972,47000.0
2012-01-10 13:10:00,21.29,21.29,21.27,21.28,31700.0,15.4044,15.4044,15.3899,15.3972,31700.0
2012-01-10 13:15:00,21.29,21.29,21.26,21.27,37700.0,15.4044,15.4044,15.3827,15.3899,37700.0
2012-01-10 13:20:00,21.28,21.28,21.22,21.23,149900.0,15.3972,15.3972,15.3538,15.361,149900.0
2012-01-10 13:25:00,21.23,21.27,21.22,21.27,38500.0,15.361,15.3899,15.3538,15.3899,38500.0
2012-01-10 13:30:00,21.26,21.3,21.25,21.28,59500.0,15.3827,15.4116,15.3755,15.3972,59500.0
2012-01-10 13:35:00,21.28,21.3,21.27,21.28,56000.0,15.3972,15.4116,15.3899,15.3972,56000.0
2012-01-10 13:40:00,21.28,21.3,21.27,21.27,25600.0,15.3972,15.4116,15.3899,15.3899,25600.0
2012-01-10 13:45:00,21.27,21.28,21.25,21.25,37100.0,15.3899,15.3972,15.3755,15.3755,37100.0
2012-01-10 13:50:00,21.25,21.28,21.25,21.28,27800.0,15.3755,15.3972,15.3755,15.3972,27800.0
2012-01-10 13:55:00,21.28,21.29,21.26,21.28,82400.0,15.3972,15.4044,15.3827,15.3972,82400.0
2012-01-10 14:00:00,21.28,21.28,21.25,21.27,54900.0,15.3972,15.3972,15.3755,15.3899,54900.0
2012-01-10 14:05:00,21.27,21.28,21.23,21.25,84200.0,15.3899,15.3972,15.361,15.3755,84200.0
2012-01-10 14:10:00,21.25,21.28,21.25,21.27,36600.0,15.3755,15.3972,15.3755,15.3899,36600.0
2012-01-10 14:15:00,21.27,21.3,21.27,21.29,148600.0,15.3899,15.4116,15.3899,15.4044,148600.0
2012-01-10 14:20:00,21.29,21.29,21.27,21.28,52000.0,15.4044,15.4044,15.3899,15.3972,52000.0
2012-01-10 14:25:00,21.28,21.28,21.27,21.27,56000.0,15.3972,15.3972,15.3899,15.3899,56000.0
2012-01-10 14:30:00,21.28,21.32,21.28,21.32,93200.0,15.3972,15.4261,15.3972,15.4261,93200.0
2012-01-10 14:35:00,21.32,21.35,21.31,21.34,58000.0,15.4261,15.4478,15.4189,15.4406,58000.0
2012-01-10 14:40:00,21.34,21.36,21.32,21.34,65900.0,15.4406,15.4551,15.4261,15.4406,65900.0
2012-01-10 14:45:00,21.34,21.37,21.33,21.37,50700.0,15.4406,15.4623,15.4334,15.4623,50700.0
2012-01-10 14:50:00,21.37,21.37,21.35,21.37,58100.0,15.4623,15.4623,15.4478,15.4623,58100.0
2012-01-10 14:55:00,21.37,21.38,21.36,21.38,27000.0,15.4623,15.4695,15.4551,15.4695,27000.0
2012-01-10 15:00:00,21.38,21.38,21.36,21.36,154600.0,15.4695,15.4695,15.4551,15.4551,154600.0
2012-01-10 15:05:00,21.36,21.37,21.32,21.33,153800.0,15.4551,15.4623,15.4261,15.4334,153800.0
2012-01-10 15:10:00,21.33,21.34,21.31,21.33,41600.0,15.4334,15.4406,15.4189,15.4334,41600.0
2012-01-10 15:15:00,21.32,21.37,21.32,21.34,164100.0,15.4261,15.4623,15.4261,15.4406,164100.0
2012-01-10 15:20:00,21.33,21.35,21.32,21.33,43300.0,15.4334,15.4478,15.4261,15.4334,43300.0
2012-01-10 15:25:00,21.33,21.36,21.33,21.35,44500.0,15.4334,15.4551,15.4334,15.4478,44500.0
2012-01-10 15:30:00,21.34,21.35,21.3,21.3,147500.0,15.4406,15.4478,15.4116,15.4116,147500.0
2012-01-10 15:35:00,21.3,21.31,21.27,21.28,140600.0,15.4116,15.4189,15.3899,15.3972,140600.0
2012-01-10 15:40:00,21.28,21.29,21.26,21.28,95400.0,15.3972,15.4044,15.3827,15.3972,95400.0
2012-01-10 15:45:00,21.28,21.31,21.28,21.29,110100.0,15.3972,15.4189,15.3972,15.4044,110100.0
2012-01-10 15:50:00,21.29,21.31,21.26,21.27,196400.0,15.4044,15.4189,15.3827,15.3899,196400.0
2012-01-10 15:55:00,21.28,21.31,21.28,21.28,468200.0,15.3972,15.4189,15.3972,15.3972,468200.0
2012-01-11 09:30:00,21.24,21.28,21.1,21.13,127500.0,15.3682,15.3972,15.2669,15.2886,127500.0
2012-01-11 09:35:00,21.13,21.2,21.06,21.11,107900.0,15.2886,15.3393,15.238,15.2742,107900.0
2012-01-11 09:40:00,21.12,21.2,21.12,21.16,61100.0,15.2814,15.3393,15.2814,15.3104,61100.0
2012-01-11 09:45:00,21.16,21.2,21.14,21.16,85400.0,15.3104,15.3393,15.2959,15.3104,85400.0
2012-01-11 09:50:00,21.16,21.19,21.11,21.11,52300.0,15.3104,15.3321,15.2742,15.2742,52300.0
2012-01-11 09:55:00,21.11,21.16,21.07,21.15,175800.0,15.2742,15.3104,15.2452,15.3031,175800.0
2012-01-11 10:00:00,21.16,21.18,21.14,21.15,55300.0,15.3104,15.3248,15.2959,15.3031,55300.0
2012-01-11 10:05:00,21.15,21.18,21.15,21.17,46000.0,15.3031,15.3248,15.3031,15.3176,46000.0
2012-01-11 10:10:00,21.17,21.2,21.16,21.19,29800.0,15.3176,15.3393,15.3104,15.3321,29800.0
2012-01-11 10:15:00,21.19,21.24,21.19,21.24,35900.0,15.3321,15.3682,15.3321,15.3682,35900.0
2012-01-11 10:20:00,21.24,21.28,21.23,21.27,46000.0,15.3682,15.3972,15.361,15.3899,46000.0
2012-01-11 10:25:00,21.27,21.29,21.26,21.27,32200.0,15.3899,15.4044,15.3827,15.3899,32200.0
2012-01-11 10:30:00,21.26,21.28,21.25,21.28,30300.0,15.3827,15.3972,15.3755,15.3972,30300.0
2012-01-11 10:35:00,21.28,21.33,21.27,21.33,37300.0,15.3972,15.4334,15.3899,15.4334,37300.0
2012-01-11 10:40:00,21.33,21.34,21.29,21.29,25900.0,15.4334,15.4406,15.4044,15.4044,25900.0
2012-01-11 10:45:00,21.29,21.35,21.29,21.32,71000.0,15.4044,15.4478,15.4044,15.4261,71000.0
2012-01-11 10:50:00,21.32,21.33,21.27,21.27,34100.0,15.4261,15.4334,15.3899,15.3899,34100.0
2012-01-11 10:55:00,21.27,21.27,21.24,21.25,36300.0,15.3899,15.3899,15.3682,15.3755,36300.0
2012-01-11 11:00:00,21.25,21.27,21.25,21.25,14800.0,15.3755,15.3899,15.3755,15.3755,14800.0
2012-01-11 11:05:00,21.25,21.26,21.21,21.22,35900.0,15.3755,15.3827,15.3465,15.3538,35900.0
2012-01-11 11:10:00,21.22,21.23,21.21,21.22,17800.0,15.3538,15.361,15.3465,15.3538,17800.0
2012-01-11 11:15:00,21.22,21.25,21.21,21.24,40800.0,15.3538,15.3755,15.3465,15.3682,40800.0
2012-01-11 11:20:00,21.24,21.26,21.23,21.26,30800.0,15.3682,15.3827,15.361,15.3827,30800.0
2012-01-11 11:25:00,21.26,21.28,21.25,21.25,50200.0,15.3827,15.3972,15.3755,15.3755,50200.0
2012-01-11 11:30:00,21.24,21.28,21.24,21.26,28700.0,15.3682,15.3972,15.3682,15.3827,28700.0
2012-01-11 11:35:00,21.27,21.27,21.25,21.26,25100.0,15.3899,15.3899,15.3755,15.3827,25100.0
2012-01-11 11:40:00,21.25,21.26,21.24,21.25,46400.0,15.3755,15.3827,15.3682,15.3755,46400.0
2012-01-11 11:45:00,21.25,21.28,21.24,21.27,72000.0,15.3755,15.3972,15.3682,15.3899,72000.0
2012-01-11 11:50:00,21.26,21.29,21.25,21.28,56700.0,15.3827,15.4044,15.3755,15.3972,56700.0
2012-01-11 11:55:00,21.29,21.3,21.28,21.28,36800.0,15.4044,15.4116,15.3972,15.3972,36800.0
2012-01-11 12:00:00,21.28,21.32,21.27,21.29,51600.0,15.3972,15.4261,15.3899,15.4044,51600.0
2012-01-11 12:05:00,21.29,21.3,21.27,21.3,38400.0,15.4044,15.4116,15.3899,15.4116,38400.0
2012-01-11 12:10:00,21.3,21.38,21.3,21.37,76100.0,15.4116,15.4695,15.4116,15.4623,76100.0
2012-01-11 12:15:00,21.38,21.38,21.37,21.38,6500.0,15.4695,15.4695,15.4623,15.4695,6500.0
2012-01-11 12:20:00,21.38,21.41,21.37,21.4,42400.0,15.4695,15.4912,15.4623,15.484,42400.0
2012-01-11 12:25:00,21.4,21.4,21.35,21.36,40700.0,15.484,15.484,15.4478,15.4551,40700.0
2012-01-11 12:30:00,21.37,21.38,21.34,21.34,58100.0,15.4623,15.4695,15.4406,15.4406,58100.0
2012-01-11 12:35:00,21.34,21.35,21.32,21.33,86900.0,15.4406,15.4478,15.4261,15.4334,86900.0
2012-01-11 12:40:00,21.32,21.33,21.31,21.31,22900.0,15.4261,15.4334,15.4189,15.4189,22900.0
2012-01-11 12:45:00,21.31,21.35,21.3,21.33,73500.0,15.4189,15.4478,15.4116,15.4334,73500.0
2012-01-11 12:50:00,21.33,21.34,21.31,21.32,35500.0,15.4334,15.4406,15.4189,15.4261,35500.0
2012-01-11 12:55:00,21.33,21.35,21.32,21.34,41300.0,15.4334,15.4478,15.4261,15.4406,41300.0
2012-01-11 13:00:00,21.35,21.35,21.32,21.35,69800.0,15.4478,15.4478,15.4261,15.4478,69800.0
2012-01-11 13:05:00,21.34,21.36,21.33,21.33,39100.0,15.4406,15.4551,15.4334,15.4334,39100.0
2012-01-11 13:10:00,21.34,21.34,21.28,21.33,53300.0,15.4406,15.4406,15.3972,15.4334,53300.0
2012-01-11 13:15:00,21.33,21.33,21.28,21.28,57400.0,15.4334,15.4334,15.3972,15.3972,57400.0
2012-01-11 13:20:00,21.28,21.33,21.28,21.32,44000.0,15.3972,15.4334,15.3972,15.4261,44000.0
2012-01-11 13:25:00,21.32,21.36,21.32,21.33,68000.0,15.4261,15.4551,15.4261,15.4334,68000.0
2012-01-11 13:30:00,21.34,21.38,21.33,21.36,49500.0,15.4406,15.4695,15.4334,15.4551,49500.0
2012-01-11 13:35:00,21.35,21.41,21.35,21.38,56000.0,15.4478,15.4912,15.4478,15.4695,56000.0
2012-01-11 13:40:00,21.38,21.4,21.36,21.4,91500.0,15.4695,15.484,15.4551,15.484,91500.0
2012-01-11 13:45:00,21.4,21.46,21.39,21.46,145300.0,15.484,15.5274,15.4768,15.5274,145300.0
2012-01-11 13:50:00,21.46,21.46,21.41,21.42,24400.0,15.5274,15.5274,15.4912,15.4985,24400.0
2012-01-11 13:55:00,21.41,21.43,21.4,21.4,64600.0,15.4912,15.5057,15.484,15.484,64600.0
2012-01-11 14:00:00,21.4,21.43,21.39,21.4,49100.0,15.484,15.5057,15.4768,15.484,49100.0
2012-01-11 14:05:00,21.4,21.41,21.38,21.38,68200.0,15.484,15.4912,15.4695,15.4695,68200.0
2012-01-11 14:10:00,21.38,21.42,21.38,21.41,26800.0,15.4695,15.4985,15.4695,15.4912,26800.0
2012-01-11 14:15:00,21.42,21.43,21.42,21.43,17000.0,15.4985,15.5057,15.4985,15.5057,17000.0
2012-01-11 14:20:00,21.42,21.42,21.35,21.36,29000.0,15.4985,15.4985,15.4478,15.4551,29000.0
2012-01-11 14:25:00,21.37,21.38,21.35,21.37,30000.0,15.4623,15.4695,15.4478,15.4623,30000.0
2012-01-11 14:30:00,21.36,21.4,21.36,21.39,40100.0,15.4551,15.484,15.4551,15.4768,40100.0
2012-01-11 14:35:00,21.38,21.39,21.35,21.37,35400.0,15.4695,15.4768,15.4478,15.4623,35400.0
2012-01-11 14:40:00,21.36,21.43,21.36,21.42,54000.0,15.4551,15.5057,15.4551,15.4985,54000.0
2012-01-11 14:45:00,21.42,21.42,21.39,21.4,25700.0,15.4985,15.4985,15.4768,15.484,25700.0
2012-01-11 14:50:00,21.4,21.4,21.37,21.38,24100.0,15.484,15.484,15.4623,15.4695,24100.0
2012-01-11 14:55:00,21.38,21.4,21.37,21.39,28500.0,15.4695,15.484,15.4623,15.4768,28500.0
2012-01-11 15:00:00,21.39,21.41,21.37,21.4,20300.0,15.4768,15.4912,15.4623,15.484,20300.0
2012-01-11 15:05:00,21.4,21.42,21.4,21.4,25800.0,15.484,15.4985,15.484,15.484,25800.0
2012-01-11 15:10:00,21.41,21.43,21.39,21.42,46600.0,15.4912,15.5057,15.4768,15.4985,46600.0
2012-01-11 15:15:00,21.42,21.44,21.41,21.44,41000.0,15.4985,15.5129,15.4912,15.5129,41000.0
2012-01-11 15:20:00,21.44,21.48,21.43,21.47,66900.0,15.5129,15.5419,15.5057,15.5347,66900.0
2012-01-11 15:25:00,21.48,21.52,21.48,21.51,59700.0,15.5419,15.5708,15.5419,15.5636,59700.0
2012-01-11 15:30:00,21.51,21.51,21.46,21.48,80300.0,15.5636,15.5636,15.5274,15.5419,80300.0
2012-01-11 15:35:00,21.47,21.49,21.46,21.48,33800.0,15.5347,15.5491,15.5274,15.5419,33800.0
2012-01-11 15:40:00,21.49,21.52,21.48,21.48,41000.0,15.5491,15.5708,15.5419,15.5419,41000.0
2012-01-11 15:45:00,21.49,21.52,21.46,21.46,113100.0,15.5491,15.5708,15.5274,15.5274,113100.0
2012-01-11 15:50:00,21.47,21.49,21.46,21.48,176000.0,15.5347,15.5491,15.5274,15.5419,176000.0
2012-01-11 15:55:00,21.49,21.5,21.46,21.5,438700.0,15.5491,15.5564,15.5274,15.5564,438700.0
2012-01-12 09:30:00,21.61,21.75,21.61,21.66,187100.0,15.6359,15.7372,15.6359,15.6721,187100.0
2012-01-12 09:35:00,21.65,21.67,21.53,21.53,99100.0,15.6649,15.6794,15.5781,15.5781,99100.0
2012-01-12 09:40:00,21.53,21.59,21.5,21.55,101600.0,15.5781,15.6215,15.5564,15.5925,101600.0
2012-01-12 09:45:00,21.55,21.62,21.5,21.62,152200.0,15.5925,15.6432,15.5564,15.6432,152200.0
2012-01-12 09:50:00,21.62,21.66,21.58,21.6,211800.0,15.6432,15.6721,15.6142,15.6287,211800.0
2012-01-12 09:55:00,21.6,21.62,21.59,21.59,75800.0,15.6287,15.6432,15.6215,15.6215,75800.0
2012-01-12 10:00:00,21.6,21.6,21.5,21.54,74400.0,15.6287,15.6287,15.5564,15.5853,74400.0
2012-01-12 10:05:00,21.54,21.56,21.49,21.52,250900.0,15.5853,15.5998,15.5491,15.5708,250900.0
2012-01-12 10:10:00,21.52,21.57,21.49,21.49,243500.0,15.5708,15.607,15.5491,15.5491,243500.0
2012-01-12 10:15:00,21.49,21.51,21.42,21.45,91600.0,15.5491,15.5636,15.4985,15.5202,91600.0
2012-01-12 10:20:00,21.46,21.5,21.46,21.46,84500.0,15.5274,15.5564,15.5274,15.5274,84500.0
2012-01-12 10:25:00,21.45,21.51,21.44,21.44,80400.0,15.5202,15.5636,15.5129,15.5129,80400.0
2012-01-12 10:30:00,21.43,21.46,21.41,21.44,69900.0,15.5057,15.5274,15.4912,15.5129,69900.0
2012-01-12 10:35:00,21.43,21.43,21.37,21.38,48900.0,15.5057,15.5057,15.4623,15.4695,48900.0
2012-01-12 10:40:00,21.38,21.41,21.35,21.38,82500.0,15.4695,15.4912,15.4478,15.4695,82500.0
2012-01-12 10:45:00,21.39,21.39,21.32,21.33,80400.0,15.4768,15.4768,15.4261,15.4334,80400.0
2012-01-12 10:50:00,21.34,21.37,21.32,21.34,61700.0,15.4406,15.4623,15.4261,15.4406,61700.0
2012-01-12 10:55:00,21.34,21.34,21.32,21.34,77000.0,15.4406,15.4406,15.4261,15.4406,77000.0
2012-01-12 11:00:00,21.34,21.39,21.31,21.39,49100.0,15.4406,15.4768,15.4189,15.4768,49100.0
2012-01-12 11:05:00,21.39,21.42,21.36,21.36,58800.0,15.4768,15.4985,15.4551,15.4551,58800.0
2012-01-12 11:10:00,21.36,21.36,21.31,21.31,36300.0,15.4551,15.4551,15.4189,15.4189,36300.0
2012-01-12 11:15:00,21.31,21.32,21.3,21.3,33800.0,15.4189,15.4261,15.4116,15.4116,33800.0
2012-01-12 11:20:00,21.3,21.32,21.29,21.29,63300.0,15.4116,15.4261,15.4044,15.4044,63300.0
2012-01-12 11:25:00,21.29,21.34,21.29,21.32,37800.0,15.4044,15.4406,15.4044,15.4261,37800.0
2012-01-12 11:30:00,21.32,21.34,21.3,21.34,49500.0,15.4261,15.4406,15.4116,15.4406,49500.0
2012-01-12 11:35:00,21.34,21.35,21.32,21.33,48000.0,15.4406,15.4478,15.4261,15.4334,48000.0
2012-01-12 11:40:00,21.34,21.35,21.32,21.33,28400.0,15.4406,15.4478,15.4261,15.4334,28400.0
2012-01-12 11:45:00,21.32,21.34,21.32,21.34,23200.0,15.4261,15.4406,15.4261,15.4406,23200.0
2012-01-12 11:50:00,21.34,21.36,21.32,21.32,36300.0,15.4406,15.4551,15.4261,15.4261,36300.0
2012-01-12 11:55:00,21.32,21.35,21.32,21.35,38400.0,15.4261,15.4478,15.4261,15.4478,38400.0
2012-01-12 12:00:00,21.35,21.37,21.34,21.35,35800.0,15.4478,15.4623,15.4406,15.4478,35800.0
2012-01-12 12:05:00,21.35,21.36,21.35,21.36,17700.0,15.4478,15.4551,15.4478,15.4551,17700.0
2012-01-12 12:10:00,21.35,21.37,21.35,21.36,23100.0,15.4478,15.4623,15.4478,15.4551,23100.0
2012-01-12 12:15:00,21.37,21.38,21.36,21.36,26500.0,15.4623,15.4695,15.4551,15.4551,26500.0
2012-01-12 12:20:00,21.37,21.4,21.37,21.39,25200.0,15.4623,15.484,15.4623,15.4768,25200.0
2012-01-12 12:25:00,21.4,21.43,21.39,21.43,27700.0,15.484,15.5057,15.4768,15.5057,27700.0
2012-01-12 12:30:00,21.42,21.45,21.42,21.42,31600.0,15.4985,15.5202,15.4985,15.4985,31600.0
2012-01-12 12:35:00,21.41,21.44,21.41,21.41,29500.0,15.4912,15.5129,15.4912,15.4912,29500.0
2012-01-12 12:40:00,21.41,21.42,21.41,21.41,12200.0,15.4912,15.4985,15.4912,15.4912,12200.0
2012-01-12 12:45:00,21.41,21.42,21.37,21.39,32700.0,15.4912,15.4985,15.4623,15.4768,32700.0
2012-01-12 12:50:00,21.38,21.41,21.38,21.41,18800.0,15.4695,15.4912,15.4695,15.4912,18800.0
2012-01-12 12:55:00,21.41,21.46,21.39,21.45,68600.0,15.4912,15.5274,15.4768,15.5202,68600.0
2012-01-12 13:00:00,21.45,21.5,21.45,21.48,34400.0,15.5202,15.5564,15.5202,15.5419,34400.0
2012-01-12 13:05:00,21.48,21.51,21.47,21.47,63600.0,15.5419,15.5636,15.5347,15.5347,63600.0
2012-01-12 13:10:00,21.46,21.47,21.44,21.44,27400.0,15.5274,15.5347,15.5129,15.5129,27400.0
2012-01-12 13:15:00,21.45,21.46,21.44,21.46,21600.0,15.5202,15.5274,15.5129,15.5274,21600.0
2012-01-12 13:20:00,21.46,21.47,21.44,21.47,27200.0,15.5274,15.5347,15.5129,15.5347,27200.0
2012-01-12 13:25:00,21.46,21.47,21.46,21.47,16700.0,15.5274,15.5347,15.5274,15.5347,16700.0
2012-01-12 13:30:00,21.46,21.46,21.4,21.42,72300.0,15.5274,15.5274,15.484,15.4985,72300.0
2012-01-12 13:35:00,21.41,21.43,21.36,21.38,49400.0,15.4912,15.5057,15.4551,15.4695,49400.0
2012-01-12 13:40:00,21.37,21.41,21.37,21.4,37700.0,15.4623,15.4912,15.4623,15.484,37700.0
2012-01-12 13:45:00,21.4,21.42,21.39,21.42,46400.0,15.484,15.4985,15.4768,15.4985,46400.0
2012-01-12 13:50:00,21.42,21.43,21.4,21.41,45800.0,15.4985,15.5057,15.484,15.4912,45800.0
2012-01-12 13:55:00,21.41,21.44,21.41,21.44,20200.0,15.4912,15.5129,15.4912,15.5129,20200.0
2012-01-12 14:00:00,21.43,21.44,21.41,21.42,46900.0,15.5057,15.5129,15.4912,15.4985,46900.0
2012-01-12 14:05:00,21.43,21.43,21.4,21.4,138400.0,15.5057,15.5057,15.484,15.484,138400.0
2012-01-12 14:10:00,21.4,21.42,21.4,21.41,58700.0,15.484,15.4985,15.484,15.4912,58700.0
2012-01-12 14:15:00,21.41,21.42,21.4,21.4,44800.0,15.4912,15.4985,15.484,15.484,44800.0
2012-01-12 14:20:00,21.4,21.42,21.4,21.42,27700.0,15.484,15.4985,15.484,15.4985,27700.0
2012-01-12 14:25:00,21.42,21.46,21.41,21.45,109300.0,15.4985,15.5274,15.4912,15.5202,109300.0
2012-01-12 14:30:00,21.45,21.51,21.44,21.51,110100.0,15.5202,15.5636,15.5129,15.5636,110100.0
2012-01-12 14:35:00,21.51,21.59,21.5,21.58,106900.0,15.5636,15.6215,15.5564,15.6142,106900.0
2012-01-12 14:40:00,21.57,21.58,21.57,21.57,40300.0,15.607,15.6142,15.607,15.607,40300.0
2012-01-12 14:45:00,21.58,21.6,21.57,21.6,145000.0,15.6142,15.6287,15.607,15.6287,145000.0
2012-01-12 14:50:00,21.59,21.59,21.57,21.59,37000.0,15.6215,15.6215,15.607,15.6215,37000.0
2012-01-12 14:55:00,21.6,21.61,21.59,21.59,69500.0,15.6287,15.6359,15.6215,15.6215,69500.0
2012-01-12 15:00:00,21.6,21.61,21.6,21.61,100000.0,15.6287,15.6359,15.6287,15.6359,100000.0
2012-01-12 15:05:00,21.61,21.63,21.6,21.62,58800.0,15.6359,15.6504,15.6287,15.6432,58800.0
2012-01-12 15:10:00,21.62,21.62,21.6,21.61,80600.0,15.6432,15.6432,15.6287,15.6359,80600.0
2012-01-12 15:15:00,21.61,21.63,21.6,21.62,124600.0,15.6359,15.6504,15.6287,15.6432,124600.0
2012-01-12 15:20:00,21.62,21.67,21.62,21.66,100400.0,15.6432,15.6794,15.6432,15.6721,100400.0
2012-01-12 15:25:00,21.66,21.66,21.64,21.65,104000.0,15.6721,15.6721,15.6577,15.6649,104000.0
2012-01-12 15:30:00,21.66,21.69,21.65,21.68,193900.0,15.6721,15.6938,15.6649,15.6866,193900.0
2012-01-12 15:35:00,21.67,21.71,21.67,21.7,110300.0,15.6794,15.7083,15.6794,15.7011,110300.0
2012-01-12 15:40:00,21.7,21.76,21.69,21.75,242300.0,15.7011,15.7445,15.6938,15.7372,242300.0
2012-01-12 15:45:00,21.75,21.8,21.74,21.8,591400.0,15.7372,15.7734,15.73,15.7734,591400.0
2012-01-12 15:50:00,21.8,21.8,21.75,21.76,227900.0,15.7734,15.7734,15.7372,15.7445,227900.0
2012-01-12 15:55:00,21.76,21.77,21.74,21.74,415700.0,15.7445,15.7517,15.73,15.73,415700.0
2012-01-13 09:30:00,21.46,21.5,21.26,21.3,115900.0,15.5274,15.5564,15.3827,15.4116,115900.0
2012-01-13 09:35:00,21.3,21.48,21.3,21.42,130400.0,15.4116,15.5419,15.4116,15.4985,130400.0
2012-01-13 09:40:00,21.42,21.56,21.36,21.54,163300.0,15.4985,15.5998,15.4551,15.5853,163300.0
2012-01-13 09:45:00,21.55,21.68,21.53,21.59,286300.0,15.5925,15.6866,15.5781,15.6215,286300.0
2012-01-13 09:50:00,21.59,21.61,21.48,21.52,82100.0,15.6215,15.6359,15.5419,15.5708,82100.0
2012-01-13 09:55:00,21.52,21.52,21.39,21.47,117000.0,15.5708,15.5708,15.4768,15.5347,117000.0
2012-01-13 10:00:00,21.46,21.46,21.36,21.41,83700.0,15.5274,15.5274,15.4551,15.4912,83700.0
2012-01-13 10:05:00,21.42,21.42,21.33,21.33,82700.0,15.4985,15.4985,15.4334,15.4334,82700.0
2012-01-13 10:10:00,21.32,21.34,21.28,21.31,50300.0,15.4261,15.4406,15.3972,15.4189,50300.0
2012-01-13 10:15:00,21.31,21.31,21.21,21.22,59600.0,15.4189,15.4189,15.3465,15.3538,59600.0
2012-01-13 10:20:00,21.21,21.22,21.12,21.15,76800.0,15.3465,15.3538,15.2814,15.3031,76800.0
2012-01-13 10:25:00,21.15,21.27,21.13,21.22,57700.0,15.3031,15.3899,15.2886,15.3538,57700.0
2012-01-13 10:30:00,21.22,21.24,21.17,21.23,46500.0,15.3538,15.3682,15.3176,15.361,46500.0
2012-01-13 10:35:00,21.22,21.26,21.19,21.24,55200.0,15.3538,15.3827,15.3321,15.3682,55200.0
2012-01-13 10:40:00,21.23,21.29,21.21,21.27,83500.0,15.361,15.4044,15.3465,15.3899,83500.0
2012-01-13 10:45:00,21.27,21.33,21.27,21.27,68000.0,15.3899,15.4334,15.3899,15.3899,68000.0
2012-01-13 10:50:00,21.27,21.28,21.26,21.28,24800.0,15.3899,15.3972,15.3827,15.3972,24800.0
2012-01-13 10:55:00,21.27,21.35,21.27,21.34,39600.0,15.3899,15.4478,15.3899,15.4406,39600.0
2012-01-13 11:00:00,21.34,21.39,21.33,21.38,58800.0,15.4406,15.4768,15.4334,15.4695,58800.0
2012-01-13 11:05:00,21.38,21.42,21.38,21.39,26500.0,15.4695,15.4985,15.4695,15.4768,26500.0
2012-01-13 11:10:00,21.39,21.41,21.37,21.38,59200.0,15.4768,15.4912,15.4623,15.4695,59200.0
2012-01-13 11:15:00,21.38,21.44,21.37,21.44,22700.0,15.4695,15.5129,15.4623,15.5129,22700.0
2012-01-13 11:20:00,21.44,21.48,21.44,21.48,69900.0,15.5129,15.5419,15.5129,15.5419,69900.0
2012-01-13 11:25:00,21.48,21.5,21.44,21.45,79200.0,15.5419,15.5564,15.5129,15.5202,79200.0
2012-01-13 11:30:00,21.45,21.47,21.44,21.45,44300.0,15.5202,15.5347,15.5129,15.5202,44300.0
2012-01-13 11:35:00,21.45,21.46,21.36,21.36,84400.0,15.5202,15.5274,15.4551,15.4551,84400.0
2012-01-13 11:40:00,21.36,21.42,21.36,21.41,44900.0,15.4551,15.4985,15.4551,15.4912,44900.0
2012-01-13 11:45:00,21.4,21.41,21.36,21.38,52000.0,15.484,15.4912,15.4551,15.4695,52000.0
2012-01-13 11:50:00,21.38,21.41,21.36,21.36,51200.0,15.4695,15.4912,15.4551,15.4551,51200.0
2012-01-13 11:55:00,21.36,21.38,21.35,21.37,28600.0,15.4551,15.4695,15.4478,15.4623,28600.0
2012-01-13 12:00:00,21.36,21.37,21.31,21.32,49300.0,15.4551,15.4623,15.4189,15.4261,49300.0
2012-01-13 12:05:00,21.32,21.34,21.31,21.34,20700.0,15.4261,15.4406,15.4189,15.4406,20700.0
2012-01-13 12:10:00,21.35,21.35,21.27,21.27,26900.0,15.4478,15.4478,15.3899,15.3899,26900.0
2012-01-13 12:15:00,21.27,21.32,21.27,21.32,14900.0,15.3899,15.4261,15.3899,15.4261,14900.0
2012-01-13 12:20:00,21.31,21.34,21.31,21.32,39500.0,15.4189,15.4406,15.4189,15.4261,39500.0
2012-01-13 12:25:00,21.33,21.33,21.29,21.31,36300.0,15.4334,15.4334,15.4044,15.4189,36300.0
2012-01-13 12:30:00,21.3,21.3,21.26,21.27,20000.0,15.4116,15.4116,15.3827,15.3899,20000.0
2012-01-13 12:35:00,21.27,21.27,21.24,21.26,25400.0,15.3899,15.3899,15.3682,15.3827,25400.0
2012-01-13 12:40:00,21.25,21.3,21.24,21.3,43000.0,15.3755,15.4116,15.3682,15.4116,43000.0
2012-01-13 12:45:00,21.3,21.31,21.29,21.3,29600.0,15.4116,15.4189,15.4044,15.4116,29600.0
2012-01-13 12:50:00,21.3,21.33,21.29,21.33,36900.0,15.4116,15.4334,15.4044,15.4334,36900.0
2012-01-13 12:55:00,21.32,21.34,21.32,21.32,19300.0,15.4261,15.4406,15.4261,15.4261,19300.0
2012-01-13 13:00:00,21.32,21.33,21.26,21.27,33600.0,15.4261,15.4334,15.3827,15.3899,33600.0
2012-01-13 13:05:00,21.26,21.26,21.21,21.25,38200.0,15.3827,15.3827,15.3465,15.3755,38200.0
2012-01-13 13:10:00,21.24,21.25,21.22,21.23,17900.0,15.3682,15.3755,15.3538,15.361,17900.0
2012-01-13 13:15:00,21.23,21.25,21.2,21.24,44400.0,15.361,15.3755,15.3393,15.3682,44400.0
2012-01-13 13:20:00,21.25,21.25,21.22,21.25,28800.0,15.3755,15.3755,15.3538,15.3755,28800.0
2012-01-13 13:25:00,21.25,21.28,21.22,21.26,41800.0,15.3755,15.3972,15.3538,15.3827,41800.0
2012-01-13 13:30:00,21.25,21.28,21.23,21.28,27600.0,15.3755,15.3972,15.361,15.3972,27600.0
2012-01-13 13:35:00,21.27,21.29,21.26,21.27,23800.0,15.3899,15.4044,15.3827,15.3899,23800.0
2012-01-13 13:40:00,21.27,21.29,21.25,21.28,14700.0,15.3899,15.4044,15.3755,15.3972,14700.0
2012-01-13 13:45:00,21.28,21.33,21.28,21.33,11000.0,15.3972,15.4334,15.3972,15.4334,11000.0
2012-01-13 13:50:00,21.33,21.39,21.32,21.35,47400.0,15.4334,15.4768,15.4261,15.4478,47400.0
2012-01-13 13:55:00,21.35,21.38,21.34,21.37,50100.0,15.4478,15.4695,15.4406,15.4623,50100.0
2012-01-13 14:00:00,21.37,21.4,21.35,21.4,60500.0,15.4623,15.484,15.4478,15.484,60500.0
2012-01-13 14:05:00,21.4,21.4,21.36,21.38,38500.0,15.484,15.484,15.4551,15.4695,38500.0
2012-01-13 14:10:00,21.37,21.39,21.36,21.39,20400.0,15.4623,15.4768,15.4551,15.4768,20400.0
2012-01-13 14:15:00,21.38,21.39,21.36,21.39,50400.0,15.4695,15.4768,15.4551,15.4768,50400.0
2012-01-13 14:20:00,21.39,21.42,21.37,21.41,77400.0,15.4768,15.4985,15.4623,15.4912,77400.0
2012-01-13 14:25:00,21.4,21.44,21.39,21.41,51300.0,15.484,15.5129,15.4768,15.4912,51300.0
2012-01-13 14:30:00,21.41,21.46,21.41,21.42,63400.0,15.4912,15.5274,15.4912,15.4985,63400.0
2012-01-13 14:35:00,21.42,21.42,21.39,21.4,34800.0,15.4985,15.4985,15.4768,15.484,34800.0
2012-01-13 14:40:00,21.4,21.41,21.36,21.39,33700.0,15.484,15.4912,15.4551,15.4768,33700.0
2012-01-13 14:45:00,21.38,21.43,21.38,21.42,48900.0,15.4695,15.5057,15.4695,15.4985,48900.0
2012-01-13 14:50:00,21.42,21.44,21.4,21.43,76700.0,15.4985,15.5129,15.484,15.5057,76700.0
2012-01-13 14:55:00,21.43,21.45,21.43,21.45,30300.0,15.5057,15.5202,15.5057,15.5202,30300.0
2012-01-13 15:00:00,21.44,21.44,21.42,21.42,43000.0,15.5129,15.5129,15.4985,15.4985,43000.0
2012-01-13 15:05:00,21.42,21.48,21.42,21.46,115300.0,15.4985,15.5419,15.4985,15.5274,115300.0
2012-01-13 15:10:00,21.48,21.48,21.44,21.45,64500.0,15.5419,15.5419,15.5129,15.5202,64500.0
2012-01-13 15:15:00,21.46,21.47,21.45,21.47,75300.0,15.5274,15.5347,15.5202,15.5347,75300.0
2012-01-13 15:20:00,21.47,21.48,21.42,21.43,111900.0,15.5347,15.5419,15.4985,15.5057,111900.0
2012-01-13 15:25:00,21.43,21.45,21.41,21.41,182200.0,15.5057,15.5202,15.4912,15.4912,182200.0
2012-01-13 15:30:00,21.42,21.44,21.41,21.42,72500.0,15.4985,15.5129,15.4912,15.4985,72500.0
2012-01-13 15:35:00,21.42,21.47,21.41,21.41,116700.0,15.4985,15.5347,15.4912,15.4912,116700.0
2012-01-13 15:40:00,21.41,21.5,21.41,21.46,161000.0,15.4912,15.5564,15.4912,15.5274,161000.0
2012-01-13 15:45:00,21.46,21.51,21.46,21.5,124100.0,15.5274,15.5636,15.5274,15.5564,124100.0
2012-01-13 15:50:00,21.5,21.5,21.45,21.46,162900.0,15.5564,15.5564,15.5202,15.5274,162900.0
2012-01-13 15:55:00,21.46,21.48,21.42,21.47,541500.0,15.5274,15.5419,15.4985,15.5347,541500.0
2012-01-17 09:30:00,21.96,22.08,21.91,21.97,334100.0,15.8892,15.976,15.853,15.8964,334100.0
2012-01-17 09:35:00,21.97,22.0,21.79,21.81,146000.0,15.8964,15.9181,15.7662,15.7807,146000.0
2012-01-17 09:40:00,21.82,21.84,21.67,21.67,166500.0,15.7879,15.8024,15.6794,15.6794,166500.0
2012-01-17 09:45:00,21.67,21.8,21.67,21.72,222200.0,15.6794,15.7734,15.6794,15.7155,222200.0
2012-01-17 09:50:00,21.73,21.73,21.65,21.66,76600.0,15.7228,15.7228,15.6649,15.6721,76600.0
2012-01-17 09:55:00,21.67,21.78,21.59,21.78,241700.0,15.6794,15.759,15.6215,15.759,241700.0
2012-01-17 10:00:00,21.78,21.78,21.69,21.71,134300.0,15.759,15.759,15.6938,15.7083,134300.0
2012-01-17 10:05:00,21.7,21.76,21.66,21.73,95100.0,15.7011,15.7445,15.6721,15.7228,95100.0
2012-01-17 10:10:00,21.74,21.76,21.69,21.73,94400.0,15.73,15.7445,15.6938,15.7228,94400.0
2012-01-17 10:15:00,21.73,21.74,21.67,21.67,108200.0,15.7228,15.73,15.6794,15.6794,108200.0
2012-01-17 10:20:00,21.68,21.76,21.67,21.74,97600.0,15.6866,15.7445,15.6794,15.73,97600.0
2012-01-17 10:25:00,21.75,21.75,21.71,21.71,67900.0,15.7372,15.7372,15.7083,15.7083,67900.0
2012-01-17 10:30:00,21.71,21.72,21.66,21.69,107300.0,15.7083,15.7155,15.6721,15.6938,107300.0
2012-01-17 10:35:00,21.69,21.69,21.56,21.58,208400.0,15.6938,15.6938,15.5998,15.6142,208400.0
2012-01-17 10:40:00,21.57,21.59,21.52,21.58,101200.0,15.607,15.6215,15.5708,15.6142,101200.0
2012-01-17 10:45:00,21.58,21.61,21.53,21.54,85800.0,15.6142,15.6359,15.5781,15.5853,85800.0
2012-01-17 10:50:00,21.54,21.59,21.54,21.56,75600.0,15.5853,15.6215,15.5853,15.5998,75600.0
2012-01-17 10:55:00,21.56,21.61,21.54,21.61,100200.0,15.5998,15.6359,15.5853,15.6359,100200.0
2012-01-17 11:00:00,21.61,21.62,21.51,21.53,134600.0,15.6359,15.6432,15.5636,15.5781,134600.0
2012-01-17 11:05:00,21.54,21.55,21.49,21.49,108600.0,15.5853,15.5925,15.5491,15.5491,108600.0
2012-01-17 11:10:00,21.49,21.62,21.48,21.57,97400.0,15.5491,15.6432,15.5419,15.607,97400.0
2012-01-17 11:15:00,21.56,21.6,21.56,21.58,35000.0,15.5998,15.6287,15.5998,15.6142,35000.0
2012-01-17 11:20:00,21.58,21.62,21.55,21.61,44400.0,15.6142,15.6432,15.5925,15.6359,44400.0
2012-01-17 11:25:00,21.61,21.68,21.61,21.68,91000.0,15.6359,15.6866,15.6359,15.6866,91000.0
2012-01-17 11:30:00,21.67,21.69,21.65,21.65,49600.0,15.6794,15.6938,15.6649,15.6649,49600.0
2012-01-17 11:35:00,21.66,21.7,21.66,21.67,40100.0,15.6721,15.7011,15.6721,15.6794,40100.0
2012-01-17 11:40:00,21.68,21.7,21.67,21.7,23400.0,15.6866,15.7011,15.6794,15.7011,23400.0
2012-01-17 11:45:00,21.7,21.7,21.67,21.69,36900.0,15.7011,15.7011,15.6794,15.6938,36900.0
2012-01-17 11:50:00,21.69,21.7,21.65,21.69,103800.0,15.6938,15.7011,15.6649,15.6938,103800.0
2012-01-17 11:55:00,21.68,21.69,21.65,21.66,61200.0,15.6866,15.6938,15.6649,15.6721,61200.0
2012-01-17 12:00:00,21.66,21.68,21.65,21.66,33600.0,15.6721,15.6866,15.6649,15.6721,33600.0
2012-01-17 12:05:00,21.65,21.67,21.65,21.66,16600.0,15.6649,15.6794,15.6649,15.6721,16600.0
2012-01-17 12:10:00,21.67,21.69,21.65,21.65,123800.0,15.6794,15.6938,15.6649,15.6649,123800.0
2012-01-17 12:15:00,21.65,21.7,21.65,21.69,37700.0,15.6649,15.7011,15.6649,15.6938,37700.0
2012-01-17 12:20:00,21.69,21.7,21.62,21.62,52800.0,15.6938,15.7011,15.6432,15.6432,52800.0
2012-01-17 12:25:00,21.63,21.63,21.6,21.62,48500.0,15.6504,15.6504,15.6287,15.6432,48500.0
2012-01-17 12:30:00,21.62,21.63,21.53,21.54,56600.0,15.6432,15.6504,15.5781,15.5853,56600.0
2012-01-17 12:35:00,21.55,21.55,21.49,21.49,71900.0,15.5925,15.5925,15.5491,15.5491,71900.0
2012-01-17 12:40:00,21.49,21.54,21.48,21.54,60200.0,15.5491,15.5853,15.5419,15.5853,60200.0
2012-01-17 12:45:00,21.54,21.57,21.52,21.52,48400.0,15.5853,15.607,15.5708,15.5708,48400.0
2012-01-17 12:50:00,21.53,21.59,21.52,21.58,26900.0,15.5781,15.6215,15.5708,15.6142,26900.0
2012-01-17 12:55:00,21.58,21.59,21.55,21.59,34800.0,15.6142,15.6215,15.5925,15.6215,34800.0
2012-01-17 13:00:00,21.58,21.63,21.57,21.63,35500.0,15.6142,15.6504,15.607,15.6504,35500.0
2012-01-17 13:05:00,21.63,21.64,21.6,21.6,79700.0,15.6504,15.6577,15.6287,15.6287,79700.0
2012-01-17 13:10:00,21.6,21.63,21.6,21.63,30800.0,15.6287,15.6504,15.6287,15.6504,30800.0
2012-01-17 13:15:00,21.62,21.63,21.57,21.6,31700.0,15.6432,15.6504,15.607,15.6287,31700.0
2012-01-17 13:20:00,21.6,21.61,21.57,21.58,40300.0,15.6287,15.6359,15.607,15.6142,40300.0
2012-01-17 13:25:00,21.57,21.59,21.56,21.57,28500.0,15.607,15.6215,15.5998,15.607,28500.0
2012-01-17 13:30:00,21.57,21.57,21.48,21.49,67000.0,15.607,15.607,15.5419,15.5491,67000.0
2012-01-17 13:35:00,21.49,21.56,21.49,21.56,12200.0,15.5491,15.5998,15.5491,15.5998,12200.0
2012-01-17 13:40:00,21.55,21.59,21.55,21.56,35400.0,15.5925,15.6215,15.5925,15.5998,35400.0
2012-01-17 13:45:00,21.56,21.57,21.56,21.57,25100.0,15.5998,15.607,15.5998,15.607,25100.0
2012-01-17 13:50:00,21.57,21.61,21.56,21.58,59700.0,15.607,15.6359,15.5998,15.6142,59700.0
2012-01-17 13:55:00,21.57,21.59,21.55,21.55,43100.0,15.607,15.6215,15.5925,15.5925,43100.0
2012-01-17 14:00:00,21.55,21.56,21.53,21.55,81000.0,15.5925,15.5998,15.5781,15.5925,81000.0
2012-01-17 14:05:00,21.55,21.56,21.52,21.54,56800.0,15.5925,15.5998,15.5708,15.5853,56800.0
2012-01-17 14:10:00,21.54,21.54,21.51,21.54,77000.0,15.5853,15.5853,15.5636,15.5853,77000.0
2012-01-17 14:15:00,21.54,21.54,21.5,21.52,74300.0,15.5853,15.5853,15.5564,15.5708,74300.0
2012-01-17 14:20:00,21.52,21.54,21.49,21.52,69000.0,15.5708,15.5853,15.5491,15.5708,69000.0
2012-01-17 14:25:00,21.52,21.54,21.47,21.51,94200.0,15.5708,15.5853,15.5347,15.5636,94200.0
2012-01-17 14:30:00,21.51,21.55,21.48,21.49,112300.0,15.5636,15.5925,15.5419,15.5491,112300.0
2012-01-17 14:35:00,21.48,21.48,21.38,21.41,118800.0,15.5419,15.5419,15.4695,15.4912,118800.0
2012-01-17 14:40:00,21.42,21.44,21.39,21.41,38800.0,15.4985,15.5129,15.4768,15.4912,38800.0
2012-01-17 14:45:00,21.42,21.42,21.35,21.35,91700.0,15.4985,15.4985,15.4478,15.4478,91700.0
2012-01-17 14:50:00,21.35,21.4,21.34,21.37,101600.0,15.4478,15.484,15.4406,15.4623,101600.0
2012-01-17 14:55:00,21.37,21.4,21.35,21.37,48600.0,15.4623,15.484,15.4478,15.4623,48600.0
2012-01-17 15:00:00,21.37,21.38,21.33,21.35,69400.0,15.4623,15.4695,15.4334,15.4478,69400.0
2012-01-17 15:05:00,21.35,21.36,21.23,21.27,134300.0,15.4478,15.4551,15.361,15.3899,134300.0
2012-01-17 15:10:00,21.27,21.3,21.24,21.27,136300.0,15.3899,15.4116,15.3682,15.3899,136300.0
2012-01-17 15:15:00,21.27,21.27,21.17,21.19,178800.0,15.3899,15.3899,15.3176,15.3321,178800.0
2012-01-17 15:20:00,21.2,21.28,21.17,21.23,225000.0,15.3393,15.3972,15.3176,15.361,225000.0
2012-01-17 15:25:00,21.24,21.29,21.23,21.29,124100.0,15.3682,15.4044,15.361,15.4044,124100.0
2012-01-17 15:30:00,21.29,21.3,21.16,21.23,383700.0,15.4044,15.4116,15.3104,15.361,383700.0
2012-01-17 15:35:00,21.22,21.25,21.19,21.22,195300.0,15.3538,15.3755,15.3321,15.3538,195300.0
2012-01-17 15:40:00,21.22,21.23,21.16,21.18,318600.0,15.3538,15.361,15.3104,15.3248,318600.0
2012-01-17 15:45:00,21.18,21.29,21.18,21.29,245700.0,15.3248,15.4044,15.3248,15.4044,245700.0
2012-01-17 15:50:00,21.29,21.3,21.25,21.28,390600.0,15.4044,15.4116,15.3755,15.3972,390600.0
2012-01-17 15:55:00,21.27,21.32,21.23,21.27,570100.0,15.3899,15.4261,15.361,15.3899,570100.0
2012-01-18 09:30:00,20.44,20.74,20.3,20.58,615900.0,14.7894,15.0065,14.6881,14.8907,615900.0
2012-01-18 09:35:00,20.58,20.6,20.43,20.46,261000.0,14.8907,14.9052,14.7822,14.8039,261000.0
2012-01-18 09:40:00,20.46,20.61,20.45,20.53,402600.0,14.8039,14.9124,14.7966,14.8545,402600.0
2012-01-18 09:45:00,20.52,20.52,20.28,20.3,574600.0,14.8473,14.8473,14.6736,14.6881,574600.0
2012-01-18 09:50:00,20.31,20.61,20.27,20.61,559800.0,14.6953,14.9124,14.6664,14.9124,559800.0
2012-01-18 09:55:00,20.61,20.65,20.48,20.56,201900.0,14.9124,14.9413,14.8183,14.8762,201900.0
2012-01-18 10:00:00,20.57,20.73,20.54,20.69,246800.0,14.8835,14.9992,14.8617,14.9703,246800.0
2012-01-18 10:05:00,20.69,20.69,20.5,20.51,176400.0,14.9703,14.9703,14.8328,14.84,176400.0
2012-01-18 10:10:00,20.5,20.51,20.43,20.47,182100.0,14.8328,14.84,14.7822,14.8111,182100.0
2012-01-18 10:15:00,20.47,20.55,20.41,20.5,188300.0,14.8111,14.869,14.7677,14.8328,188300.0
2012-01-18 10:20:00,20.5,20.56,20.48,20.51,152600.0,14.8328,14.8762,14.8183,14.84,152600.0
2012-01-18 10:25:00,20.51,20.57,20.51,20.52,67300.0,14.84,14.8835,14.84,14.8473,67300.0
2012-01-18 10:30:00,20.52,20.53,20.46,20.49,210900.0,14.8473,14.8545,14.8039,14.8256,210900.0
2012-01-18 10:35:00,20.49,20.49,20.38,20.39,179700.0,14.8256,14.8256,14.746,14.7532,179700.0
2012-01-18 10:40:00,20.39,20.47,20.38,20.46,151600.0,14.7532,14.8111,14.746,14.8039,151600.0
2012-01-18 10:45:00,20.46,20.5,20.44,20.46,166000.0,14.8039,14.8328,14.7894,14.8039,166000.0
2012-01-18 10:50:00,20.46,20.49,20.45,20.49,90800.0,14.8039,14.8256,14.7966,14.8256,90800.0
2012-01-18 10:55:00,20.49,20.51,20.43,20.48,137100.0,14.8256,14.84,14.7822,14.8183,137100.0
2012-01-18 11:00:00,20.48,20.51,20.44,20.46,113300.0,14.8183,14.84,14.7894,14.8039,113300.0
2012-01-18 11:05:00,20.46,20.46,20.43,20.43,105000.0,14.8039,14.8039,14.7822,14.7822,105000.0
2012-01-18 11:10:00,20.43,20.45,20.37,20.41,212300.0,14.7822,14.7966,14.7387,14.7677,212300.0
2012-01-18 11:15:00,20.41,20.44,20.39,20.41,162700.0,14.7677,14.7894,14.7532,14.7677,162700.0
2012-01-18 11:20:00,20.41,20.42,20.38,20.41,200600.0,14.7677,14.7749,14.746,14.7677,200600.0
2012-01-18 11:25:00,20.41,20.41,20.35,20.38,148700.0,14.7677,14.7677,14.7243,14.746,148700.0
2012-01-18 11:30:00,20.38,20.44,20.37,20.44,105000.0,14.746,14.7894,14.7387,14.7894,105000.0
2012-01-18 11:35:00,20.44,20.44,20.38,20.39,127000.0,14.7894,14.7894,14.746,14.7532,127000.0
2012-01-18 11:40:00,20.39,20.4,20.3,20.3,166200.0,14.7532,14.7605,14.6881,14.6881,166200.0
2012-01-18 11:45:00,20.31,20.31,20.27,20.3,116500.0,14.6953,14.6953,14.6664,14.6881,116500.0
2012-01-18 11:50:00,20.3,20.32,20.25,20.31,133700.0,14.6881,14.7026,14.6519,14.6953,133700.0
2012-01-18 11:55:00,20.32,20.44,20.31,20.38,108700.0,14.7026,14.7894,14.6953,14.746,108700.0
2012-01-18 12:00:00,20.38,20.38,20.37,20.38,37900.0,14.746,14.746,14.7387,14.746,37900.0
2012-01-18 12:05:00,20.37,20.4,20.34,20.35,117500.0,14.7387,14.7605,14.717,14.7243,117500.0
2012-01-18 12:10:00,20.34,20.38,20.33,20.38,59600.0,14.717,14.746,14.7098,14.746,59600.0
2012-01-18 12:15:00,20.38,20.39,20.35,20.36,79300.0,14.746,14.7532,14.7243,14.7315,79300.0
2012-01-18 12:20:00,20.36,20.48,20.36,20.45,120400.0,14.7315,14.8183,14.7315,14.7966,120400.0
2012-01-18 12:25:00,20.45,20.55,20.44,20.55,102000.0,14.7966,14.869,14.7894,14.869,102000.0
2012-01-18 12:30:00,20.54,20.59,20.52,20.53,171000.0,14.8617,14.8979,14.8473,14.8545,171000.0
2012-01-18 12:35:00,20.52,20.53,20.48,20.48,134100.0,14.8473,14.8545,14.8183,14.8183,134100.0
2012-01-18 12:40:00,20.48,20.49,20.48,20.49,151600.0,14.8183,14.8256,14.8183,14.8256,151600.0
2012-01-18 12:45:00,20.49,20.49,20.48,20.48,66200.0,14.8256,14.8256,14.8183,14.8183,66200.0
2012-01-18 12:50:00,20.48,20.49,20.48,20.48,35400.0,14.8183,14.8256,14.8183,14.8183,35400.0
2012-01-18 12:55:00,20.49,20.49,20.45,20.46,73400.0,14.8256,14.8256,14.7966,14.8039,73400.0
2012-01-18 13:00:00,20.46,20.46,20.42,20.43,57000.0,14.8039,14.8039,14.7749,14.7822,57000.0
2012-01-18 13:05:00,20.43,20.43,20.37,20.37,171400.0,14.7822,14.7822,14.7387,14.7387,171400.0
2012-01-18 13:10:00,20.37,20.39,20.37,20.39,39500.0,14.7387,14.7532,14.7387,14.7532,39500.0
2012-01-18 13:15:00,20.39,20.39,20.26,20.26,136000.0,14.7532,14.7532,14.6592,14.6592,136000.0
2012-01-18 13:20:00,20.26,20.27,20.26,20.27,84400.0,14.6592,14.6664,14.6592,14.6664,84400.0
2012-01-18 13:25:00,20.27,20.28,20.25,20.27,86500.0,14.6664,14.6736,14.6519,14.6664,86500.0
2012-01-18 13:30:00,20.27,20.41,20.27,20.38,213800.0,14.6664,14.7677,14.6664,14.746,213800.0
2012-01-18 13:35:00,20.37,20.38,20.33,20.35,160500.0,14.7387,14.746,14.7098,14.7243,160500.0
2012-01-18 13:40:00,20.35,20.44,20.35,20.39,243400.0,14.7243,14.7894,14.7243,14.7532,243400.0
2012-01-18 13:45:00,20.4,20.41,20.36,20.37,185300.0,14.7605,14.7677,14.7315,14.7387,185300.0
2012-01-18 13:50:00,20.37,20.37,20.32,20.33,167900.0,14.7387,14.7387,14.7026,14.7098,167900.0
2012-01-18 13:55:00,20.33,20.34,20.31,20.32,119900.0,14.7098,14.717,14.6953,14.7026,119900.0
2012-01-18 14:00:00,20.31,20.32,20.31,20.31,101500.0,14.6953,14.7026,14.6953,14.6953,101500.0
2012-01-18 14:05:00,20.31,20.33,20.31,20.32,92500.0,14.6953,14.7098,14.6953,14.7026,92500.0
2012-01-18 14:10:00,20.33,20.33,20.32,20.32,80700.0,14.7098,14.7098,14.7026,14.7026,80700.0
2012-01-18 14:15:00,20.33,20.33,20.3,20.3,211300.0,14.7098,14.7098,14.6881,14.6881,211300.0
2012-01-18 14:20:00,20.3,20.31,20.28,20.3,106900.0,14.6881,14.6953,14.6736,14.6881,106900.0
2012-01-18 14:25:00,20.3,20.3,20.27,20.29,113200.0,14.6881,14.6881,14.6664,14.6809,113200.0
2012-01-18 14:30:00,20.29,20.29,20.23,20.23,171200.0,14.6809,14.6809,14.6374,14.6374,171200.0
2012-01-18 14:35:00,20.23,20.24,20.21,20.22,216900.0,14.6374,14.6447,14.623,14.6302,216900.0
2012-01-18 14:40:00,20.21,20.22,20.19,20.2,214600.0,14.623,14.6302,14.6085,14.6157,214600.0
2012-01-18 14:45:00,20.2,20.25,20.16,20.24,361700.0,14.6157,14.6519,14.5868,14.6447,361700.0
2012-01-18 14:50:00,20.24,20.24,20.16,20.22,159900.0,14.6447,14.6447,14.5868,14.6302,159900.0
2012-01-18 14:55:00,20.22,20.26,20.22,20.26,82200.0,14.6302,14.6592,14.6302,14.6592,82200.0
2012-01-18 15:00:00,20.27,20.3,20.26,20.3,93800.0,14.6664,14.6881,14.6592,14.6881,93800.0
2012-01-18 15:05:00,20.3,20.33,20.28,20.3,115300.0,14.6881,14.7098,14.6736,14.6881,115300.0
2012-01-18 15:10:00,20.31,20.33,20.28,20.29,150500.0,14.6953,14.7098,14.6736,14.6809,150500.0
2012-01-18 15:15:00,20.3,20.35,20.28,20.3,186200.0,14.6881,14.7243,14.6736,14.6881,186200.0
2012-01-18 15:20:00,20.3,20.34,20.3,20.34,78100.0,14.6881,14.717,14.6881,14.717,78100.0
2012-01-18 15:25:00,20.34,20.35,20.3,20.3,247300.0,14.717,14.7243,14.6881,14.6881,247300.0
2012-01-18 15:30:00,20.3,20.35,20.27,20.35,199400.0,14.6881,14.7243,14.6664,14.7243,199400.0
2012-01-18 15:35:00,20.35,20.35,20.24,20.26,386200.0,14.7243,14.7243,14.6447,14.6592,386200.0
2012-01-18 15:40:00,20.25,20.26,20.2,20.21,358700.0,14.6519,14.6592,14.6157,14.623,358700.0
2012-01-18 15:45:00,20.21,20.21,20.18,20.21,585600.0,14.623,14.623,14.6013,14.623,585600.0
2012-01-18 15:50:00,20.21,20.25,20.2,20.25,420200.0,14.623,14.6519,14.6157,14.6519,420200.0
2012-01-18 15:55:00,20.24,20.3,20.24,20.29,963000.0,14.6447,14.6881,14.6447,14.6809,963000.0
2012-01-19 09:30:00,20.48,20.54,20.4,20.52,340900.0,14.8183,14.8617,14.7605,14.8473,340900.0
2012-01-19 09:35:00,20.52,20.53,20.49,20.51,220800.0,14.8473,14.8545,14.8256,14.84,220800.0
2012-01-19 09:40:00,20.5,20.5,20.39,20.41,146900.0,14.8328,14.8328,14.7532,14.7677,146900.0
2012-01-19 09:45:00,20.41,20.5,20.4,20.48,145900.0,14.7677,14.8328,14.7605,14.8183,145900.0
2012-01-19 09:50:00,20.48,20.52,20.43,20.5,244700.0,14.8183,14.8473,14.7822,14.8328,244700.0
2012-01-19 09:55:00,20.49,20.63,20.48,20.56,403600.0,14.8256,14.9269,14.8183,14.8762,403600.0
2012-01-19 10:00:00,20.55,20.61,20.53,20.54,149700.0,14.869,14.9124,14.8545,14.8617,149700.0
2012-01-19 10:05:00,20.53,20.54,20.46,20.52,288000.0,14.8545,14.8617,14.8039,14.8473,288000.0
2012-01-19 10:10:00,20.52,20.55,20.49,20.55,181400.0,14.8473,14.869,14.8256,14.869,181400.0
2012-01-19 10:15:00,20.55,20.58,20.52,20.57,246200.0,14.869,14.8907,14.8473,14.8835,246200.0
2012-01-19 10:20:00,20.57,20.62,20.55,20.55,170400.0,14.8835,14.9196,14.869,14.869,170400.0
2012-01-19 10:25:00,20.56,20.57,20.54,20.55,112400.0,14.8762,14.8835,14.8617,14.869,112400.0
2012-01-19 10:30:00,20.55,20.56,20.53,20.54,172700.0,14.869,14.8762,14.8545,14.8617,172700.0
2012-01-19 10:35:00,20.54,20.55,20.51,20.54,116000.0,14.8617,14.869,14.84,14.8617,116000.0
2012-01-19 10:40:00,20.54,20.59,20.54,20.58,127600.0,14.8617,14.8979,14.8617,14.8907,127600.0
2012-01-19 10:45:00,20.58,20.62,20.57,20.62,190800.0,14.8907,14.9196,14.8835,14.9196,190800.0
2012-01-19 10:50:00,20.62,20.64,20.61,20.61,104200.0,14.9196,14.9341,14.9124,14.9124,104200.0
2012-01-19 10:55:00,20.61,20.62,20.54,20.55,93600.0,14.9124,14.9196,14.8617,14.869,93600.0
2012-01-19 11:00:00,20.56,20.59,20.55,20.59,67800.0,14.8762,14.8979,14.869,14.8979,67800.0
2012-01-19 11:05:00,20.59,20.61,20.57,20.6,115000.0,14.8979,14.9124,14.8835,14.9052,115000.0
2012-01-19 11:10:00,20.6,20.65,20.59,20.61,249900.0,14.9052,14.9413,14.8979,14.9124,249900.0
2012-01-19 11:15:00,20.61,20.67,20.61,20.67,238100.0,14.9124,14.9558,14.9124,14.9558,238100.0
2012-01-19 11:20:00,20.68,20.79,20.68,20.79,119200.0,14.963,15.0426,14.963,15.0426,119200.0
2012-01-19 11:25:00,20.79,20.83,20.78,20.79,334000.0,15.0426,15.0716,15.0354,15.0426,334000.0
2012-01-19 11:30:00,20.79,20.79,20.73,20.75,178800.0,15.0426,15.0426,14.9992,15.0137,178800.0
2012-01-19 11:35:00,20.74,20.75,20.7,20.7,248200.0,15.0065,15.0137,14.9775,14.9775,248200.0
2012-01-19 11:40:00,20.7,20.71,20.68,20.7,153300.0,14.9775,14.9848,14.963,14.9775,153300.0
2012-01-19 11:45:00,20.7,20.77,20.69,20.77,267700.0,14.9775,15.0282,14.9703,15.0282,267700.0
2012-01-19 11:50:00,20.77,20.78,20.72,20.72,107300.0,15.0282,15.0354,14.992,14.992,107300.0
2012-01-19 11:55:00,20.73,20.73,20.68,20.69,123800.0,14.9992,14.9992,14.963,14.9703,123800.0
2012-01-19 12:00:00,20.69,20.71,20.68,20.7,107300.0,14.9703,14.9848,14.963,14.9775,107300.0
2012-01-19 12:05:00,20.7,20.71,20.69,20.69,42500.0,14.9775,14.9848,14.9703,14.9703,42500.0
2012-01-19 12:10:00,20.7,20.73,20.69,20.72,79400.0,14.9775,14.9992,14.9703,14.992,79400.0
2012-01-19 12:15:00,20.72,20.78,20.71,20.78,61300.0,14.992,15.0354,14.9848,15.0354,61300.0
2012-01-19 12:20:00,20.78,20.8,20.77,20.79,100900.0,15.0354,15.0499,15.0282,15.0426,100900.0
2012-01-19 12:25:00,20.79,20.8,20.74,20.76,59700.0,15.0426,15.0499,15.0065,15.0209,59700.0
2012-01-19 12:30:00,20.75,20.76,20.74,20.74,31800.0,15.0137,15.0209,15.0065,15.0065,31800.0
2012-01-19 12:35:00,20.74,20.75,20.72,20.72,38900.0,15.0065,15.0137,14.992,14.992,38900.0
2012-01-19 12:40:00,20.72,20.74,20.68,20.74,122500.0,14.992,15.0065,14.963,15.0065,122500.0
2012-01-19 12:45:00,20.74,20.74,20.69,20.7,114400.0,15.0065,15.0065,14.9703,14.9775,114400.0
2012-01-19 12:50:00,20.71,20.72,20.7,20.72,45900.0,14.9848,14.992,14.9775,14.992,45900.0
2012-01-19 12:55:00,20.73,20.76,20.73,20.75,30700.0,14.9992,15.0209,14.9992,15.0137,30700.0
2012-01-19 13:00:00,20.74,20.76,20.71,20.76,61000.0,15.0065,15.0209,14.9848,15.0209,61000.0
2012-01-19 13:05:00,20.75,20.78,20.75,20.78,39800.0,15.0137,15.0354,15.0137,15.0354,39800.0
2012-01-19 13:10:00,20.78,20.84,20.77,20.84,145500.0,15.0354,15.0788,15.0282,15.0788,145500.0
2012-01-19 13:15:00,20.83,20.85,20.83,20.84,40300.0,15.0716,15.0861,15.0716,15.0788,40300.0
2012-01-19 13:20:00,20.84,20.88,20.83,20.88,77700.0,15.0788,15.1078,15.0716,15.1078,77700.0
2012-01-19 13:25:00,20.88,20.89,20.87,20.88,19800.0,15.1078,15.115,15.1005,15.1078,19800.0
2012-01-19 13:30:00,20.87,20.88,20.85,20.85,45000.0,15.1005,15.1078,15.0861,15.0861,45000.0
2012-01-19 13:35:00,20.86,20.87,20.84,20.84,28500.0,15.0933,15.1005,15.0788,15.0788,28500.0
2012-01-19 13:40:00,20.84,20.86,20.82,20.82,67500.0,15.0788,15.0933,15.0643,15.0643,67500.0
2012-01-19 13:45:00,20.82,20.83,20.78,20.78,42800.0,15.0643,15.0716,15.0354,15.0354,42800.0
2012-01-19 13:50:00,20.78,20.79,20.77,20.79,40600.0,15.0354,15.0426,15.0282,15.0426,40600.0
2012-01-19 13:55:00,20.79,20.79,20.72,20.74,78100.0,15.0426,15.0426,14.992,15.0065,78100.0
2012-01-19 14:00:00,20.73,20.79,20.73,20.77,81200.0,14.9992,15.0426,14.9992,15.0282,81200.0
2012-01-19 14:05:00,20.78,20.78,20.74,20.75,144500.0,15.0354,15.0354,15.0065,15.0137,144500.0
2012-01-19 14:10:00,20.75,20.78,20.75,20.76,83700.0,15.0137,15.0354,15.0137,15.0209,83700.0
2012-01-19 14:15:00,20.77,20.83,20.76,20.82,80700.0,15.0282,15.0716,15.0209,15.0643,80700.0
2012-01-19 14:20:00,20.83,20.83,20.78,20.8,66000.0,15.0716,15.0716,15.0354,15.0499,66000.0
2012-01-19 14:25:00,20.8,20.8,20.77,20.77,55200.0,15.0499,15.0499,15.0282,15.0282,55200.0
2012-01-19 14:30:00,20.78,20.8,20.74,20.74,80900.0,15.0354,15.0499,15.0065,15.0065,80900.0
2012-01-19 14:35:00,20.74,20.75,20.74,20.75,66700.0,15.0065,15.0137,15.0065,15.0137,66700.0
2012-01-19 14:40:00,20.75,20.77,20.72,20.72,138300.0,15.0137,15.0282,14.992,14.992,138300.0
2012-01-19 14:45:00,20.72,20.75,20.71,20.74,85500.0,14.992,15.0137,14.9848,15.0065,85500.0
2012-01-19 14:50:00,20.75,20.77,20.73,20.77,91700.0,15.0137,15.0282,14.9992,15.0282,91700.0
2012-01-19 14:55:00,20.77,20.78,20.73,20.74,150100.0,15.0282,15.0354,14.9992,15.0065,150100.0
2012-01-19 15:00:00,20.75,20.81,20.74,20.8,70500.0,15.0137,15.0571,15.0065,15.0499,70500.0
2012-01-19 15:05:00,20.81,20.85,20.8,20.84,82100.0,15.0571,15.0861,15.0499,15.0788,82100.0
2012-01-19 15:10:00,20.84,20.84,20.8,20.8,109200.0,15.0788,15.0788,15.0499,15.0499,109200.0
2012-01-19 15:15:00,20.8,20.82,20.78,20.8,129500.0,15.0499,15.0643,15.0354,15.0499,129500.0
2012-01-19 15:20:00,20.8,20.86,20.79,20.84,125100.0,15.0499,15.0933,15.0426,15.0788,125100.0
2012-01-19 15:25:00,20.84,20.85,20.8,20.81,146100.0,15.0788,15.0861,15.0499,15.0571,146100.0
2012-01-19 15:30:00,20.81,20.86,20.8,20.83,167400.0,15.0571,15.0933,15.0499,15.0716,167400.0
2012-01-19 15:35:00,20.82,20.87,20.82,20.84,153900.0,15.0643,15.1005,15.0643,15.0788,153900.0
2012-01-19 15:40:00,20.84,20.9,20.84,20.88,157800.0,15.0788,15.1222,15.0788,15.1078,157800.0
2012-01-19 15:45:00,20.89,20.9,20.83,20.89,377000.0,15.115,15.1222,15.0716,15.115,377000.0
2012-01-19 15:50:00,20.89,20.9,20.84,20.85,306400.0,15.115,15.1222,15.0788,15.0861,306400.0
2012-01-19 15:55:00,20.86,20.91,20.86,20.9,500000.0,15.0933,15.1295,15.0933,15.1222,500000.0
2012-01-20 09:30:00,21.0,21.02,20.89,21.01,874800.0,15.1946,15.2091,15.115,15.2018,874800.0
2012-01-20 09:35:00,21.02,21.06,20.93,21.01,106700.0,15.2091,15.238,15.1439,15.2018,106700.0
2012-01-20 09:40:00,21.01,21.2,21.01,21.19,80300.0,15.2018,15.3393,15.2018,15.3321,80300.0
2012-01-20 09:45:00,21.19,21.2,21.11,21.14,130000.0,15.3321,15.3393,15.2742,15.2959,130000.0
2012-01-20 09:50:00,21.15,21.27,21.13,21.24,194800.0,15.3031,15.3899,15.2886,15.3682,194800.0
2012-01-20 09:55:00,21.26,21.26,21.15,21.2,137700.0,15.3827,15.3827,15.3031,15.3393,137700.0
2012-01-20 10:00:00,21.2,21.25,21.18,21.24,83600.0,15.3393,15.3755,15.3248,15.3682,83600.0
2012-01-20 10:05:00,21.23,21.23,21.12,21.17,206100.0,15.361,15.361,15.2814,15.3176,206100.0
2012-01-20 10:10:00,21.17,21.18,21.11,21.16,160800.0,15.3176,15.3248,15.2742,15.3104,160800.0
2012-01-20 10:15:00,21.16,21.19,21.15,21.16,83000.0,15.3104,15.3321,15.3031,15.3104,83000.0
2012-01-20 10:20:00,21.17,21.24,21.16,21.2,77300.0,15.3176,15.3682,15.3104,15.3393,77300.0
2012-01-20 10:25:00,21.2,21.25,21.19,21.23,66500.0,15.3393,15.3755,15.3321,15.361,66500.0
2012-01-20 10:30:00,21.23,21.23,21.18,21.18,64500.0,15.361,15.361,15.3248,15.3248,64500.0
2012-01-20 10:35:00,21.18,21.2,21.15,21.17,97300.0,15.3248,15.3393,15.3031,15.3176,97300.0
2012-01-20 10:40:00,21.16,21.2,21.15,21.18,93400.0,15.3104,15.3393,15.3031,15.3248,93400.0
2012-01-20 10:45:00,21.18,21.2,21.16,21.17,74100.0,15.3248,15.3393,15.3104,15.3176,74100.0
2012-01-20 10:50:00,21.16,21.18,21.15,21.17,64700.0,15.3104,15.3248,15.3031,15.3176,64700.0
2012-01-20 10:55:00,21.18,21.18,21.14,21.17,95800.0,15.3248,15.3248,15.2959,15.3176,95800.0
2012-01-20 11:00:00,21.17,21.18,21.11,21.12,122600.0,15.3176,15.3248,15.2742,15.2814,122600.0
2012-01-20 11:05:00,21.12,21.14,21.11,21.14,53800.0,15.2814,15.2959,15.2742,15.2959,53800.0
2012-01-20 11:10:00,21.14,21.17,21.1,21.16,146600.0,15.2959,15.3176,15.2669,15.3104,146600.0
2012-01-20 11:15:00,21.17,21.24,21.16,21.24,92200.0,15.3176,15.3682,15.3104,15.3682,92200.0
2012-01-20 11:20:00,21.24,21.26,21.23,21.26,45700.0,15.3682,15.3827,15.361,15.3827,45700.0
2012-01-20 11:25:00,21.26,21.28,21.25,21.28,51000.0,15.3827,15.3972,15.3755,15.3972,51000.0
2012-01-20 11:30:00,21.28,21.28,21.22,21.23,85800.0,15.3972,15.3972,15.3538,15.361,85800.0
2012-01-20 11:35:00,21.23,21.26,21.23,21.25,46400.0,15.361,15.3827,15.361,15.3755,46400.0
2012-01-20 11:40:00,21.25,21.29,21.25,21.27,57000.0,15.3755,15.4044,15.3755,15.3899,57000.0
2012-01-20 11:45:00,21.27,21.29,21.26,21.28,40000.0,15.3899,15.4044,15.3827,15.3972,40000.0
2012-01-20 11:50:00,21.29,21.35,21.28,21.34,137200.0,15.4044,15.4478,15.3972,15.4406,137200.0
2012-01-20 11:55:00,21.35,21.36,21.33,21.36,45500.0,15.4478,15.4551,15.4334,15.4551,45500.0
2012-01-20 12:00:00,21.36,21.37,21.3,21.34,89100.0,15.4551,15.4623,15.4116,15.4406,89100.0
2012-01-20 12:05:00,21.35,21.36,21.32,21.35,52300.0,15.4478,15.4551,15.4261,15.4478,52300.0
2012-01-20 12:10:00,21.34,21.35,21.33,21.34,32900.0,15.4406,15.4478,15.4334,15.4406,32900.0
2012-01-20 12:15:00,21.33,21.34,21.33,21.33,24200.0,15.4334,15.4406,15.4334,15.4334,24200.0
2012-01-20 12:20:00,21.33,21.36,21.32,21.33,67500.0,15.4334,15.4551,15.4261,15.4334,67500.0
2012-01-20 12:25:00,21.32,21.34,21.32,21.34,17900.0,15.4261,15.4406,15.4261,15.4406,17900.0
2012-01-20 12:30:00,21.34,21.35,21.32,21.34,57100.0,15.4406,15.4478,15.4261,15.4406,57100.0
2012-01-20 12:35:00,21.34,21.35,21.32,21.32,40700.0,15.4406,15.4478,15.4261,15.4261,40700.0
2012-01-20 12:40:00,21.32,21.38,21.32,21.37,81200.0,15.4261,15.4695,15.4261,15.4623,81200.0
2012-01-20 12:45:00,21.37,21.38,21.34,21.35,42600.0,15.4623,15.4695,15.4406,15.4478,42600.0
2012-01-20 12:50:00,21.35,21.36,21.34,21.35,24700.0,15.4478,15.4551,15.4406,15.4478,24700.0
2012-01-20 12:55:00,21.35,21.35,21.34,21.35,28600.0,15.4478,15.4478,15.4406,15.4478,28600.0
2012-01-20 13:00:00,21.35,21.36,21.34,21.36,28300.0,15.4478,15.4551,15.4406,15.4551,28300.0
2012-01-20 13:05:00,21.35,21.36,21.35,21.36,22000.0,15.4478,15.4551,15.4478,15.4551,22000.0
2012-01-20 13:10:00,21.36,21.38,21.34,21.37,60600.0,15.4551,15.4695,15.4406,15.4623,60600.0
2012-01-20 13:15:00,21.37,21.37,21.33,21.34,45900.0,15.4623,15.4623,15.4334,15.4406,45900.0
2012-01-20 13:20:00,21.34,21.38,21.33,21.37,67700.0,15.4406,15.4695,15.4334,15.4623,67700.0
2012-01-20 13:25:00,21.36,21.37,21.33,21.34,114900.0,15.4551,15.4623,15.4334,15.4406,114900.0
2012-01-20 13:30:00,21.34,21.35,21.31,21.31,108600.0,15.4406,15.4478,15.4189,15.4189,108600.0
2012-01-20 13:35:00,21.3,21.34,21.3,21.34,33800.0,15.4116,15.4406,15.4116,15.4406,33800.0
2012-01-20 13:40:00,21.33,21.35,21.32,21.34,84100.0,15.4334,15.4478,15.4261,15.4406,84100.0
2012-01-20 13:45:00,21.34,21.36,21.31,21.32,157400.0,15.4406,15.4551,15.4189,15.4261,157400.0
2012-01-20 13:50:00,21.32,21.33,21.28,21.3,94900.0,15.4261,15.4334,15.3972,15.4116,94900.0
2012-01-20 13:55:00,21.29,21.32,21.26,21.26,78200.0,15.4044,15.4261,15.3827,15.3827,78200.0
2012-01-20 14:00:00,21.26,21.31,21.25,21.3,122600.0,15.3827,15.4189,15.3755,15.4116,122600.0
2012-01-20 14:05:00,21.3,21.31,21.3,21.3,52700.0,15.4116,15.4189,15.4116,15.4116,52700.0
2012-01-20 14:10:00,21.3,21.31,21.3,21.3,27900.0,15.4116,15.4189,15.4116,15.4116,27900.0
2012-01-20 14:15:00,21.3,21.31,21.3,21.31,48200.0,15.4116,15.4189,15.4116,15.4189,48200.0
2012-01-20 14:20:00,21.3,21.32,21.3,21.31,61700.0,15.4116,15.4261,15.4116,15.4189,61700.0
2012-01-20 14:25:00,21.31,21.35,21.31,21.35,67500.0,15.4189,15.4478,15.4189,15.4478,67500.0
2012-01-20 14:30:00,21.35,21.36,21.33,21.33,91200.0,15.4478,15.4551,15.4334,15.4334,91200.0
2012-01-20 14:35:00,21.33,21.34,21.29,21.3,39500.0,15.4334,15.4406,15.4044,15.4116,39500.0
2012-01-20 14:40:00,21.3,21.3,21.29,21.3,55900.0,15.4116,15.4116,15.4044,15.4116,55900.0
2012-01-20 14:45:00,21.3,21.3,21.29,21.29,48300.0,15.4116,15.4116,15.4044,15.4044,48300.0
2012-01-20 14:50:00,21.27,21.29,21.24,21.24,678900.0,15.3899,15.4044,15.3682,15.3682,678900.0
2012-01-20 14:55:00,21.24,21.25,21.24,21.25,71200.0,15.3682,15.3755,15.3682,15.3755,71200.0
2012-01-20 15:00:00,21.24,21.25,21.21,21.23,410500.0,15.3682,15.3755,15.3465,15.361,410500.0
2012-01-20 15:05:00,21.23,21.26,21.22,21.26,228300.0,15.361,15.3827,15.3538,15.3827,228300.0
2012-01-20 15:10:00,21.26,21.26,21.24,21.26,136800.0,15.3827,15.3827,15.3682,15.3827,136800.0
2012-01-20 15:15:00,21.26,21.26,21.25,21.26,90100.0,15.3827,15.3827,15.3755,15.3827,90100.0
2012-01-20 15:20:00,21.26,21.26,21.25,21.26,70800.0,15.3827,15.3827,15.3755,15.3827,70800.0
2012-01-20 15:25:00,21.26,21.26,21.25,21.26,231100.0,15.3827,15.3827,15.3755,15.3827,231100.0
2012-01-20 15:30:00,21.26,21.26,21.21,21.25,312700.0,15.3827,15.3827,15.3465,15.3755,312700.0
2012-01-20 15:35:00,21.24,21.25,21.22,21.25,161700.0,15.3682,15.3755,15.3538,15.3755,161700.0
2012-01-20 15:40:00,21.25,21.26,21.25,21.25,189800.0,15.3755,15.3827,15.3755,15.3755,189800.0
2012-01-20 15:45:00,21.26,21.27,21.24,21.26,425000.0,15.3827,15.3899,15.3682,15.3827,425000.0
2012-01-20 15:50:00,21.26,21.3,21.26,21.3,291300.0,15.3827,15.4116,15.3827,15.4116,291300.0
2012-01-20 15:55:00,21.3,21.31,21.28,21.29,847000.0,15.4116,15.4189,15.3972,15.4044,847000.0
2012-01-23 09:30:00,21.41,21.44,21.3,21.32,162300.0,15.4912,15.5129,15.4116,15.4261,162300.0
2012-01-23 09:35:00,21.32,21.35,21.29,21.29,79500.0,15.4261,15.4478,15.4044,15.4044,79500.0
2012-01-23 09:40:00,21.29,21.31,21.26,21.3,71900.0,15.4044,15.4189,15.3827,15.4116,71900.0
2012-01-23 09:45:00,21.3,21.42,21.3,21.42,117300.0,15.4116,15.4985,15.4116,15.4985,117300.0
2012-01-23 09:50:00,21.42,21.45,21.39,21.45,138200.0,15.4985,15.5202,15.4768,15.5202,138200.0
2012-01-23 09:55:00,21.44,21.47,21.43,21.43,129100.0,15.5129,15.5347,15.5057,15.5057,129100.0
2012-01-23 10:00:00,21.44,21.44,21.42,21.44,78600.0,15.5129,15.5129,15.4985,15.5129,78600.0
2012-01-23 10:05:00,21.44,21.46,21.41,21.41,130200.0,15.5129,15.5274,15.4912,15.4912,130200.0
2012-01-23 10:10:00,21.42,21.43,21.39,21.4,73400.0,15.4985,15.5057,15.4768,15.484,73400.0
2012-01-23 10:15:00,21.4,21.47,21.4,21.47,82000.0,15.484,15.5347,15.484,15.5347,82000.0
2012-01-23 10:20:00,21.47,21.48,21.42,21.43,71200.0,15.5347,15.5419,15.4985,15.5057,71200.0
2012-01-23 10:25:00,21.43,21.49,21.42,21.48,143900.0,15.5057,15.5491,15.4985,15.5419,143900.0
2012-01-23 10:30:00,21.48,21.51,21.44,21.49,120800.0,15.5419,15.5636,15.5129,15.5491,120800.0
2012-01-23 10:35:00,21.49,21.55,21.48,21.54,184400.0,15.5491,15.5925,15.5419,15.5853,184400.0
2012-01-23 10:40:00,21.54,21.55,21.49,21.5,137100.0,15.5853,15.5925,15.5491,15.5564,137100.0
2012-01-23 10:45:00,21.5,21.55,21.49,21.54,84600.0,15.5564,15.5925,15.5491,15.5853,84600.0
2012-01-23 10:50:00,21.54,21.55,21.5,21.55,127100.0,15.5853,15.5925,15.5564,15.5925,127100.0
2012-01-23 10:55:00,21.55,21.61,21.52,21.6,245800.0,15.5925,15.6359,15.5708,15.6287,245800.0
2012-01-23 11:00:00,21.6,21.61,21.54,21.55,159000.0,15.6287,15.6359,15.5853,15.5925,159000.0
2012-01-23 11:05:00,21.55,21.56,21.53,21.55,267500.0,15.5925,15.5998,15.5781,15.5925,267500.0
2012-01-23 11:10:00,21.55,21.56,21.52,21.55,123400.0,15.5925,15.5998,15.5708,15.5925,123400.0
2012-01-23 11:15:00,21.55,21.57,21.53,21.57,148600.0,15.5925,15.607,15.5781,15.607,148600.0
2012-01-23 11:20:00,21.57,21.57,21.54,21.54,93000.0,15.607,15.607,15.5853,15.5853,93000.0
2012-01-23 11:25:00,21.54,21.56,21.54,21.55,146200.0,15.5853,15.5998,15.5853,15.5925,146200.0
2012-01-23 11:30:00,21.55,21.6,21.55,21.6,296000.0,15.5925,15.6287,15.5925,15.6287,296000.0
2012-01-23 11:35:00,21.6,21.63,21.51,21.56,236300.0,15.6287,15.6504,15.5636,15.5998,236300.0
2012-01-23 11:40:00,21.56,21.6,21.53,21.59,139400.0,15.5998,15.6287,15.5781,15.6215,139400.0
2012-01-23 11:45:00,21.58,21.59,21.5,21.54,164100.0,15.6142,15.6215,15.5564,15.5853,164100.0
2012-01-23 11:50:00,21.55,21.57,21.53,21.55,45000.0,15.5925,15.607,15.5781,15.5925,45000.0
2012-01-23 11:55:00,21.56,21.57,21.53,21.54,110200.0,15.5998,15.607,15.5781,15.5853,110200.0
2012-01-23 12:00:00,21.55,21.55,21.47,21.52,191400.0,15.5925,15.5925,15.5347,15.5708,191400.0
2012-01-23 12:05:00,21.52,21.54,21.45,21.47,373200.0,15.5708,15.5853,15.5202,15.5347,373200.0
2012-01-23 12:10:00,21.48,21.5,21.42,21.47,538400.0,15.5419,15.5564,15.4985,15.5347,538400.0
2012-01-23 12:15:00,21.47,21.55,21.46,21.55,155400.0,15.5347,15.5925,15.5274,15.5925,155400.0
2012-01-23 12:20:00,21.54,21.55,21.51,21.55,38600.0,15.5853,15.5925,15.5636,15.5925,38600.0
2012-01-23 12:25:00,21.54,21.56,21.53,21.55,64100.0,15.5853,15.5998,15.5781,15.5925,64100.0
2012-01-23 12:30:00,21.56,21.56,21.51,21.53,94600.0,15.5998,15.5998,15.5636,15.5781,94600.0
2012-01-23 12:35:00,21.53,21.56,21.51,21.55,68700.0,15.5781,15.5998,15.5636,15.5925,68700.0
2012-01-23 12:40:00,21.55,21.57,21.54,21.55,101000.0,15.5925,15.607,15.5853,15.5925,101000.0
2012-01-23 12:45:00,21.55,21.56,21.53,21.55,53600.0,15.5925,15.5998,15.5781,15.5925,53600.0
2012-01-23 12:50:00,21.55,21.55,21.54,21.55,4000.0,15.5925,15.5925,15.5853,15.5925,4000.0
2012-01-23 12:55:00,21.54,21.55,21.5,21.53,68500.0,15.5853,15.5925,15.5564,15.5781,68500.0
2012-01-23 13:00:00,21.53,21.56,21.52,21.54,95000.0,15.5781,15.5998,15.5708,15.5853,95000.0
2012-01-23 13:05:00,21.54,21.57,21.52,21.56,185600.0,15.5853,15.607,15.5708,15.5998,185600.0
2012-01-23 13:10:00,21.55,21.56,21.53,21.54,65800.0,15.5925,15.5998,15.5781,15.5853,65800.0
2012-01-23 13:15:00,21.53,21.56,21.53,21.55,168400.0,15.5781,15.5998,15.5781,15.5925,168400.0
2012-01-23 13:20:00,21.55,21.57,21.54,21.57,84700.0,15.5925,15.607,15.5853,15.607,84700.0
2012-01-23 13:25:00,21.57,21.6,21.56,21.6,36900.0,15.607,15.6287,15.5998,15.6287,36900.0
2012-01-23 13:30:00,21.6,21.61,21.56,21.59,124400.0,15.6287,15.6359,15.5998,15.6215,124400.0
2012-01-23 13:35:00,21.59,21.62,21.57,21.57,137100.0,15.6215,15.6432,15.607,15.607,137100.0
2012-01-23 13:40:00,21.58,21.61,21.57,21.59,90300.0,15.6142,15.6359,15.607,15.6215,90300.0
2012-01-23 13:45:00,21.59,21.63,21.59,21.6,91400.0,15.6215,15.6504,15.6215,15.6287,91400.0
2012-01-23 13:50:00,21.6,21.63,21.59,21.63,93000.0,15.6287,15.6504,15.6215,15.6504,93000.0
2012-01-23 13:55:00,21.63,21.64,21.61,21.63,25300.0,15.6504,15.6577,15.6359,15.6504,25300.0
2012-01-23 14:00:00,21.64,21.68,21.63,21.68,96300.0,15.6577,15.6866,15.6504,15.6866,96300.0
2012-01-23 14:05:00,21.68,21.72,21.67,21.71,109000.0,15.6866,15.7155,15.6794,15.7083,109000.0
2012-01-23 14:10:00,21.71,21.71,21.65,21.66,67300.0,15.7083,15.7083,15.6649,15.6721,67300.0
2012-01-23 14:15:00,21.67,21.67,21.59,21.61,202900.0,15.6794,15.6794,15.6215,15.6359,202900.0
2012-01-23 14:20:00,21.61,21.62,21.59,21.6,64400.0,15.6359,15.6432,15.6215,15.6287,64400.0
2012-01-23 14:25:00,21.6,21.61,21.58,21.6,108000.0,15.6287,15.6359,15.6142,15.6287,108000.0
2012-01-23 14:30:00,21.6,21.61,21.6,21.61,94500.0,15.6287,15.6359,15.6287,15.6359,94500.0
2012-01-23 14:35:00,21.61,21.63,21.61,21.63,58200.0,15.6359,15.6504,15.6359,15.6504,58200.0
2012-01-23 14:40:00,21.63,21.63,21.6,21.6,103600.0,15.6504,15.6504,15.6287,15.6287,103600.0
2012-01-23 14:45:00,21.6,21.61,21.55,21.57,86500.0,15.6287,15.6359,15.5925,15.607,86500.0
2012-01-23 14:50:00,21.58,21.58,21.55,21.57,57600.0,15.6142,15.6142,15.5925,15.607,57600.0
2012-01-23 14:55:00,21.58,21.64,21.57,21.6,130100.0,15.6142,15.6577,15.607,15.6287,130100.0
2012-01-23 15:00:00,21.6,21.6,21.55,21.6,111600.0,15.6287,15.6287,15.5925,15.6287,111600.0
2012-01-23 15:05:00,21.6,21.67,21.59,21.66,173000.0,15.6287,15.6794,15.6215,15.6721,173000.0
2012-01-23 15:10:00,21.66,21.74,21.65,21.73,113900.0,15.6721,15.73,15.6649,15.7228,113900.0
2012-01-23 15:15:00,21.73,21.77,21.7,21.71,111800.0,15.7228,15.7517,15.7011,15.7083,111800.0
2012-01-23 15:20:00,21.71,21.72,21.69,21.71,139100.0,15.7083,15.7155,15.6938,15.7083,139100.0
2012-01-23 15:25:00,21.72,21.76,21.71,21.76,120800.0,15.7155,15.7445,15.7083,15.7445,120800.0
2012-01-23 15:30:00,21.76,21.77,21.74,21.75,83700.0,15.7445,15.7517,15.73,15.7372,83700.0
2012-01-23 15:35:00,21.75,21.75,21.68,21.68,204500.0,15.7372,15.7372,15.6866,15.6866,204500.0
2012-01-23 15:40:00,21.69,21.72,21.68,21.72,182500.0,15.6938,15.7155,15.6866,15.7155,182500.0
2012-01-23 15:45:00,21.72,21.73,21.68,21.68,187400.0,15.7155,15.7228,15.6866,15.6866,187400.0
2012-01-23 15:50:00,21.68,21.7,21.63,21.65,371000.0,15.6866,15.7011,15.6504,15.6649,371000.0
2012-01-23 15:55:00,21.64,21.65,21.6,21.62,473100.0,15.6577,15.6649,15.6287,15.6432,473100.0
2012-01-24 09:30:00,21.45,21.51,21.43,21.48,151900.0,15.5202,15.5636,15.5057,15.5419,151900.0
2012-01-24 09:35:00,21.48,21.49,21.39,21.46,117700.0,15.5419,15.5491,15.4768,15.5274,117700.0
2012-01-24 09:40:00,21.46,21.5,21.42,21.5,83700.0,15.5274,15.5564,15.4985,15.5564,83700.0
2012-01-24 09:45:00,21.5,21.52,21.42,21.43,341200.0,15.5564,15.5708,15.4985,15.5057,341200.0
2012-01-24 09:50:00,21.42,21.5,21.42,21.48,155700.0,15.4985,15.5564,15.4985,15.5419,155700.0
2012-01-24 09:55:00,21.48,21.51,21.45,21.48,158600.0,15.5419,15.5636,15.5202,15.5419,158600.0
2012-01-24 10:00:00,21.48,21.57,21.46,21.54,135500.0,15.5419,15.607,15.5274,15.5853,135500.0
2012-01-24 10:05:00,21.54,21.58,21.51,21.57,77000.0,15.5853,15.6142,15.5636,15.607,77000.0
2012-01-24 10:10:00,21.56,21.59,21.53,21.58,67400.0,15.5998,15.6215,15.5781,15.6142,67400.0
2012-01-24 10:15:00,21.59,21.6,21.47,21.51,182400.0,15.6215,15.6287,15.5347,15.5636,182400.0
2012-01-24 10:20:00,21.5,21.56,21.5,21.56,46300.0,15.5564,15.5998,15.5564,15.5998,46300.0
2012-01-24 10:25:00,21.57,21.58,21.5,21.51,76300.0,15.607,15.6142,15.5564,15.5636,76300.0
2012-01-24 10:30:00,21.5,21.52,21.47,21.5,88700.0,15.5564,15.5708,15.5347,15.5564,88700.0
2012-01-24 10:35:00,21.51,21.55,21.51,21.51,69200.0,15.5636,15.5925,15.5636,15.5636,69200.0
2012-01-24 10:40:00,21.51,21.55,21.49,21.51,54000.0,15.5636,15.5925,15.5491,15.5636,54000.0
2012-01-24 10:45:00,21.52,21.56,21.51,21.52,69700.0,15.5708,15.5998,15.5636,15.5708,69700.0
2012-01-24 10:50:00,21.52,21.53,21.47,21.48,68900.0,15.5708,15.5781,15.5347,15.5419,68900.0
2012-01-24 10:55:00,21.48,21.49,21.42,21.43,119200.0,15.5419,15.5491,15.4985,15.5057,119200.0
2012-01-24 11:00:00,21.43,21.45,21.41,21.41,59500.0,15.5057,15.5202,15.4912,15.4912,59500.0
2012-01-24 11:05:00,21.41,21.44,21.4,21.41,71800.0,15.4912,15.5129,15.484,15.4912,71800.0
2012-01-24 11:10:00,21.41,21.46,21.41,21.46,100700.0,15.4912,15.5274,15.4912,15.5274,100700.0
2012-01-24 11:15:00,21.45,21.48,21.44,21.47,37300.0,15.5202,15.5419,15.5129,15.5347,37300.0
2012-01-24 11:20:00,21.47,21.52,21.46,21.52,16500.0,15.5347,15.5708,15.5274,15.5708,16500.0
2012-01-24 11:25:00,21.52,21.52,21.5,21.5,57400.0,15.5708,15.5708,15.5564,15.5564,57400.0
2012-01-24 11:30:00,21.5,21.55,21.49,21.51,103800.0,15.5564,15.5925,15.5491,15.5636,103800.0
2012-01-24 11:35:00,21.51,21.51,21.47,21.49,102200.0,15.5636,15.5636,15.5347,15.5491,102200.0
2012-01-24 11:40:00,21.48,21.49,21.46,21.47,38900.0,15.5419,15.5491,15.5274,15.5347,38900.0
2012-01-24 11:45:00,21.47,21.48,21.43,21.43,35700.0,15.5347,15.5419,15.5057,15.5057,35700.0
2012-01-24 11:50:00,21.43,21.48,21.43,21.48,74200.0,15.5057,15.5419,15.5057,15.5419,74200.0
2012-01-24 11:55:00,21.48,21.49,21.42,21.43,138400.0,15.5419,15.5491,15.4985,15.5057,138400.0
2012-01-24 12:00:00,21.43,21.46,21.42,21.43,39500.0,15.5057,15.5274,15.4985,15.5057,39500.0
2012-01-24 12:05:00,21.43,21.45,21.42,21.44,38800.0,15.5057,15.5202,15.4985,15.5129,38800.0
2012-01-24 12:10:00,21.44,21.44,21.43,21.44,14100.0,15.5129,15.5129,15.5057,15.5129,14100.0
2012-01-24 12:15:00,21.43,21.44,21.39,21.39,46700.0,15.5057,15.5129,15.4768,15.4768,46700.0
2012-01-24 12:20:00,21.39,21.42,21.35,21.35,82600.0,15.4768,15.4985,15.4478,15.4478,82600.0
2012-01-24 12:25:00,21.36,21.38,21.33,21.34,56700.0,15.4551,15.4695,15.4334,15.4406,56700.0
2012-01-24 12:30:00,21.34,21.35,21.33,21.35,84000.0,15.4406,15.4478,15.4334,15.4478,84000.0
2012-01-24 12:35:00,21.35,21.37,21.35,21.37,33700.0,15.4478,15.4623,15.4478,15.4623,33700.0
2012-01-24 12:40:00,21.37,21.39,21.36,21.39,109600.0,15.4623,15.4768,15.4551,15.4768,109600.0
2012-01-24 12:45:00,21.39,21.4,21.37,21.39,48700.0,15.4768,15.484,15.4623,15.4768,48700.0
2012-01-24 12:50:00,21.39,21.42,21.39,21.42,28300.0,15.4768,15.4985,15.4768,15.4985,28300.0
2012-01-24 12:55:00,21.42,21.44,21.41,21.41,35200.0,15.4985,15.5129,15.4912,15.4912,35200.0
2012-01-24 13:00:00,21.41,21.42,21.38,21.38,25500.0,15.4912,15.4985,15.4695,15.4695,25500.0
2012-01-24 13:05:00,21.38,21.39,21.37,21.39,36000.0,15.4695,15.4768,15.4623,15.4768,36000.0
2012-01-24 13:10:00,21.39,21.41,21.38,21.38,34400.0,15.4768,15.4912,15.4695,15.4695,34400.0
2012-01-24 13:15:00,21.38,21.4,21.37,21.38,65800.0,15.4695,15.484,15.4623,15.4695,65800.0
2012-01-24 13:20:00,21.38,21.38,21.36,21.37,28500.0,15.4695,15.4695,15.4551,15.4623,28500.0
2012-01-24 13:25:00,21.37,21.39,21.36,21.36,45700.0,15.4623,15.4768,15.4551,15.4551,45700.0
2012-01-24 13:30:00,21.37,21.37,21.34,21.35,58900.0,15.4623,15.4623,15.4406,15.4478,58900.0
2012-01-24 13:35:00,21.35,21.35,21.31,21.35,64300.0,15.4478,15.4478,15.4189,15.4478,64300.0
2012-01-24 13:40:00,21.35,21.38,21.34,21.38,112000.0,15.4478,15.4695,15.4406,15.4695,112000.0
2012-01-24 13:45:00,21.38,21.38,21.34,21.34,61000.0,15.4695,15.4695,15.4406,15.4406,61000.0
2012-01-24 13:50:00,21.35,21.36,21.35,21.35,36100.0,15.4478,15.4551,15.4478,15.4478,36100.0
2012-01-24 13:55:00,21.36,21.36,21.32,21.32,62000.0,15.4551,15.4551,15.4261,15.4261,62000.0
2012-01-24 14:00:00,21.33,21.33,21.3,21.33,70400.0,15.4334,15.4334,15.4116,15.4334,70400.0
2012-01-24 14:05:00,21.33,21.33,21.32,21.33,62800.0,15.4334,15.4334,15.4261,15.4334,62800.0
2012-01-24 14:10:00,21.32,21.33,21.32,21.32,19200.0,15.4261,15.4334,15.4261,15.4261,19200.0
2012-01-24 14:15:00,21.32,21.34,21.32,21.34,74300.0,15.4261,15.4406,15.4261,15.4406,74300.0
2012-01-24 14:20:00,21.33,21.34,21.28,21.3,185200.0,15.4334,15.4406,15.3972,15.4116,185200.0
2012-01-24 14:25:00,21.31,21.33,21.3,21.32,61000.0,15.4189,15.4334,15.4116,15.4261,61000.0
2012-01-24 14:30:00,21.32,21.33,21.29,21.29,79300.0,15.4261,15.4334,15.4044,15.4044,79300.0
2012-01-24 14:35:00,21.29,21.31,21.29,21.31,100900.0,15.4044,15.4189,15.4044,15.4189,100900.0
2012-01-24 14:40:00,21.31,21.32,21.28,21.3,130000.0,15.4189,15.4261,15.3972,15.4116,130000.0
2012-01-24 14:45:00,21.3,21.32,21.28,21.29,125000.0,15.4116,15.4261,15.3972,15.4044,125000.0
2012-01-24 14:50:00,21.28,21.29,21.25,21.26,135500.0,15.3972,15.4044,15.3755,15.3827,135500.0
2012-01-24 14:55:00,21.26,21.28,21.24,21.25,109000.0,15.3827,15.3972,15.3682,15.3755,109000.0
2012-01-24 15:00:00,21.26,21.26,21.25,21.26,61500.0,15.3827,15.3827,15.3755,15.3827,61500.0
2012-01-24 15:05:00,21.26,21.26,21.22,21.23,170200.0,15.3827,15.3827,15.3538,15.361,170200.0
2012-01-24 15:10:00,21.23,21.25,21.22,21.25,156200.0,15.361,15.3755,15.3538,15.3755,156200.0
2012-01-24 15:15:00,21.25,21.25,21.24,21.25,79000.0,15.3755,15.3755,15.3682,15.3755,79000.0
2012-01-24 15:20:00,21.25,21.25,21.24,21.25,132100.0,15.3755,15.3755,15.3682,15.3755,132100.0
2012-01-24 15:25:00,21.25,21.31,21.25,21.29,210000.0,15.3755,15.4189,15.3755,15.4044,210000.0
2012-01-24 15:30:00,21.3,21.31,21.26,21.28,177100.0,15.4116,15.4189,15.3827,15.3972,177100.0
2012-01-24 15:35:00,21.28,21.3,21.23,21.24,202900.0,15.3972,15.4116,15.361,15.3682,202900.0
2012-01-24 15:40:00,21.23,21.24,21.2,21.23,201900.0,15.361,15.3682,15.3393,15.361,201900.0
2012-01-24 15:45:00,21.22,21.25,21.2,21.23,362900.0,15.3538,15.3755,15.3393,15.361,362900.0
2012-01-24 15:50:00,21.23,21.26,21.23,21.25,154800.0,15.361,15.3827,15.361,15.3755,154800.0
2012-01-24 15:55:00,21.26,21.28,21.22,21.24,665000.0,15.3827,15.3972,15.3538,15.3682,665000.0
2012-01-25 09:30:00,21.16,21.41,21.01,21.13,161300.0,15.3104,15.4912,15.2018,15.2886,161300.0
2012-01-25 09:35:00,21.13,21.17,21.08,21.14,263600.0,15.2886,15.3176,15.2525,15.2959,263600.0
2012-01-25 09:40:00,21.15,21.16,21.1,21.12,212600.0,15.3031,15.3104,15.2669,15.2814,212600.0
2012-01-25 09:45:00,21.12,21.15,21.09,21.12,161800.0,15.2814,15.3031,15.2597,15.2814,161800.0
2012-01-25 09:50:00,21.12,21.12,21.01,21.02,299900.0,15.2814,15.2814,15.2018,15.2091,299900.0
2012-01-25 09:55:00,21.02,21.09,21.01,21.09,103700.0,15.2091,15.2597,15.2018,15.2597,103700.0
2012-01-25 10:00:00,21.08,21.1,21.05,21.09,225400.0,15.2525,15.2669,15.2308,15.2597,225400.0
2012-01-25 10:05:00,21.09,21.1,21.06,21.1,156200.0,15.2597,15.2669,15.238,15.2669,156200.0
2012-01-25 10:10:00,21.1,21.11,21.06,21.1,174400.0,15.2669,15.2742,15.238,15.2669,174400.0
2012-01-25 10:15:00,21.1,21.13,21.08,21.12,157600.0,15.2669,15.2886,15.2525,15.2814,157600.0
2012-01-25 10:20:00,21.12,21.16,21.11,21.16,157900.0,15.2814,15.3104,15.2742,15.3104,157900.0
2012-01-25 10:25:00,21.16,21.16,21.13,21.15,194300.0,15.3104,15.3104,15.2886,15.3031,194300.0
2012-01-25 10:30:00,21.14,21.14,21.08,21.08,249800.0,15.2959,15.2959,15.2525,15.2525,249800.0
2012-01-25 10:35:00,21.08,21.11,21.08,21.11,130100.0,15.2525,15.2742,15.2525,15.2742,130100.0
2012-01-25 10:40:00,21.11,21.15,21.1,21.14,158600.0,15.2742,15.3031,15.2669,15.2959,158600.0
2012-01-25 10:45:00,21.14,21.14,21.09,21.11,257300.0,15.2959,15.2959,15.2597,15.2742,257300.0
2012-01-25 10:50:00,21.12,21.14,21.09,21.14,183200.0,15.2814,15.2959,15.2597,15.2959,183200.0
2012-01-25 10:55:00,21.14,21.16,21.09,21.1,194600.0,15.2959,15.3104,15.2597,15.2669,194600.0
2012-01-25 11:00:00,21.1,21.16,21.1,21.13,160100.0,15.2669,15.3104,15.2669,15.2886,160100.0
2012-01-25 11:05:00,21.14,21.15,21.1,21.1,147800.0,15.2959,15.3031,15.2669,15.2669,147800.0
2012-01-25 11:10:00,21.1,21.15,21.1,21.13,143800.0,15.2669,15.3031,15.2669,15.2886,143800.0
2012-01-25 11:15:00,21.13,21.14,21.09,21.13,176600.0,15.2886,15.2959,15.2597,15.2886,176600.0
2012-01-25 11:20:00,21.13,21.18,21.12,21.16,148900.0,15.2886,15.3248,15.2814,15.3104,148900.0
2012-01-25 11:25:00,21.16,21.17,21.13,21.15,348100.0,15.3104,15.3176,15.2886,15.3031,348100.0
2012-01-25 11:30:00,21.15,21.18,21.14,21.17,98800.0,15.3031,15.3248,15.2959,15.3176,98800.0
2012-01-25 11:35:00,21.17,21.17,21.14,21.15,180500.0,15.3176,15.3176,15.2959,15.3031,180500.0
2012-01-25 11:40:00,21.16,21.16,21.11,21.13,198400.0,15.3104,15.3104,15.2742,15.2886,198400.0
2012-01-25 11:45:00,21.13,21.13,21.1,21.12,182800.0,15.2886,15.2886,15.2669,15.2814,182800.0
2012-01-25 11:50:00,21.13,21.14,21.12,21.13,160800.0,15.2886,15.2959,15.2814,15.2886,160800.0
2012-01-25 11:55:00,21.12,21.14,21.12,21.14,48700.0,15.2814,15.2959,15.2814,15.2959,48700.0
2012-01-25 12:00:00,21.13,21.14,21.13,21.13,48400.0,15.2886,15.2959,15.2886,15.2886,48400.0
2012-01-25 12:05:00,21.13,21.13,21.08,21.08,125700.0,15.2886,15.2886,15.2525,15.2525,125700.0
2012-01-25 12:10:00,21.08,21.12,21.07,21.12,102800.0,15.2525,15.2814,15.2452,15.2814,102800.0
2012-01-25 12:15:00,21.12,21.12,21.04,21.05,220300.0,15.2814,15.2814,15.2235,15.2308,220300.0
2012-01-25 12:20:00,21.04,21.05,21.0,21.03,201600.0,15.2235,15.2308,15.1946,15.2163,201600.0
2012-01-25 12:25:00,21.03,21.12,21.03,21.07,145600.0,15.2163,15.2814,15.2163,15.2452,145600.0
2012-01-25 12:30:00,21.08,21.11,21.01,21.11,128600.0,15.2525,15.2742,15.2018,15.2742,128600.0
2012-01-25 12:35:00,21.11,21.12,20.94,20.96,449000.0,15.2742,15.2814,15.1512,15.1656,449000.0
2012-01-25 12:40:00,20.96,20.97,20.88,20.89,224700.0,15.1656,15.1729,15.1078,15.115,224700.0
2012-01-25 12:45:00,20.88,20.89,20.79,20.8,443700.0,15.1078,15.115,15.0426,15.0499,443700.0
2012-01-25 12:50:00,20.8,20.9,20.76,20.89,355400.0,15.0499,15.1222,15.0209,15.115,355400.0
2012-01-25 12:55:00,20.89,20.9,20.81,20.83,506400.0,15.115,15.1222,15.0571,15.0716,506400.0
2012-01-25 13:00:00,20.83,20.88,20.8,20.85,238000.0,15.0716,15.1078,15.0499,15.0861,238000.0
2012-01-25 13:05:00,20.85,20.9,20.85,20.87,227500.0,15.0861,15.1222,15.0861,15.1005,227500.0
2012-01-25 13:10:00,20.86,20.91,20.84,20.88,217600.0,15.0933,15.1295,15.0788,15.1078,217600.0
2012-01-25 13:15:00,20.88,20.97,20.88,20.9,268200.0,15.1078,15.1729,15.1078,15.1222,268200.0
2012-01-25 13:20:00,20.89,20.9,20.84,20.86,200300.0,15.115,15.1222,15.0788,15.0933,200300.0
2012-01-25 13:25:00,20.85,20.93,20.84,20.88,194900.0,15.0861,15.1439,15.0788,15.1078,194900.0
2012-01-25 13:30:00,20.87,20.89,20.75,20.76,511000.0,15.1005,15.115,15.0137,15.0209,511000.0
2012-01-25 13:35:00,20.76,20.77,20.68,20.69,584600.0,15.0209,15.0282,14.963,14.9703,584600.0
2012-01-25 13:40:00,20.69,20.7,20.61,20.65,645500.0,14.9703,14.9775,14.9124,14.9413,645500.0
2012-01-25 13:45:00,20.65,20.76,20.65,20.75,209000.0,14.9413,15.0209,14.9413,15.0137,209000.0
2012-01-25 13:50:00,20.74,20.75,20.67,20.73,175900.0,15.0065,15.0137,14.9558,14.9992,175900.0
2012-01-25 13:55:00,20.74,20.81,20.73,20.8,237500.0,15.0065,15.0571,14.9992,15.0499,237500.0
2012-01-25 14:00:00,20.81,20.82,20.69,20.7,194100.0,15.0571,15.0643,14.9703,14.9775,194100.0
2012-01-25 14:05:00,20.7,20.7,20.66,20.69,149000.0,14.9775,14.9775,14.9486,14.9703,149000.0
2012-01-25 14:10:00,20.69,20.71,20.68,20.71,108700.0,14.9703,14.9848,14.963,14.9848,108700.0
2012-01-25 14:15:00,20.71,20.71,20.67,20.68,225200.0,14.9848,14.9848,14.9558,14.963,225200.0
2012-01-25 14:20:00,20.68,20.68,20.59,20.62,253300.0,14.963,14.963,14.8979,14.9196,253300.0
2012-01-25 14:25:00,20.61,20.61,20.57,20.59,291800.0,14.9124,14.9124,14.8835,14.8979,291800.0
2012-01-25 14:30:00,20.59,20.64,20.58,20.63,233900.0,14.8979,14.9341,14.8907,14.9269,233900.0
2012-01-25 14:35:00,20.64,20.64,20.52,20.52,409300.0,14.9341,14.9341,14.8473,14.8473,409300.0
2012-01-25 14:40:00,20.52,20.62,20.52,20.62,320800.0,14.8473,14.9196,14.8473,14.9196,320800.0
2012-01-25 14:45:00,20.61,20.73,20.6,20.71,364500.0,14.9124,14.9992,14.9052,14.9848,364500.0
2012-01-25 14:50:00,20.71,20.73,20.71,20.72,289300.0,14.9848,14.9992,14.9848,14.992,289300.0
2012-01-25 14:55:00,20.73,20.73,20.63,20.64,343800.0,14.9992,14.9992,14.9269,14.9341,343800.0
2012-01-25 15:00:00,20.64,20.66,20.62,20.62,203100.0,14.9341,14.9486,14.9196,14.9196,203100.0
2012-01-25 15:05:00,20.62,20.63,20.6,20.62,101400.0,14.9196,14.9269,14.9052,14.9196,101400.0
2012-01-25 15:10:00,20.61,20.62,20.58,20.59,216200.0,14.9124,14.9196,14.8907,14.8979,216200.0
2012-01-25 15:15:00,20.59,20.61,20.58,20.61,176700.0,14.8979,14.9124,14.8907,14.9124,176700.0
2012-01-25 15:20:00,20.6,20.64,20.6,20.63,199500.0,14.9052,14.9341,14.9052,14.9269,199500.0
2012-01-25 15:25:00,20.63,20.63,20.62,20.63,171200.0,14.9269,14.9269,14.9196,14.9269,171200.0
2012-01-25 15:30:00,20.63,20.66,20.62,20.63,366900.0,14.9269,14.9486,14.9196,14.9269,366900.0
2012-01-25 15:35:00,20.64,20.65,20.62,20.62,300300.0,14.9341,14.9413,14.9196,14.9196,300300.0
2012-01-25 15:40:00,20.62,20.64,20.59,20.6,362300.0,14.9196,14.9341,14.8979,14.9052,362300.0
2012-01-25 15:45:00,20.6,20.64,20.59,20.61,709300.0,14.9052,14.9341,14.8979,14.9124,709300.0
2012-01-25 15:50:00,20.61,20.63,20.52,20.52,583300.0,14.9124,14.9269,14.8473,14.8473,583300.0
2012-01-25 15:55:00,20.53,20.6,20.51,20.58,989000.0,14.8545,14.9052,14.84,14.8907,989000.0
2012-01-26 09:30:00,20.6,20.63,20.46,20.52,265100.0,15.002,15.0239,14.9001,14.9438,265100.0
2012-01-26 09:35:00,20.52,20.6,20.48,20.6,161700.0,14.9438,15.002,14.9147,15.002,161700.0
2012-01-26 09:40:00,20.6,20.63,20.52,20.52,158600.0,15.002,15.0239,14.9438,14.9438,158600.0
2012-01-26 09:45:00,20.53,20.54,20.47,20.47,210700.0,14.9511,14.9584,14.9074,14.9074,210700.0
2012-01-26 09:50:00,20.46,20.57,20.46,20.54,402100.0,14.9001,14.9802,14.9001,14.9584,402100.0
2012-01-26 09:55:00,20.55,20.61,20.53,20.58,336800.0,14.9656,15.0093,14.9511,14.9875,336800.0
2012-01-26 10:00:00,20.58,20.58,20.42,20.43,318100.0,14.9875,14.9875,14.871,14.8782,318100.0
2012-01-26 10:05:00,20.43,20.5,20.43,20.48,252500.0,14.8782,14.9292,14.8782,14.9147,252500.0
2012-01-26 10:10:00,20.47,20.47,20.23,20.25,621300.0,14.9074,14.9074,14.7326,14.7472,621300.0
2012-01-26 10:15:00,20.26,20.37,20.23,20.35,532500.0,14.7544,14.8345,14.7326,14.82,532500.0
2012-01-26 10:20:00,20.35,20.36,20.14,20.15,283200.0,14.82,14.8273,14.667,14.6743,283200.0
2012-01-26 10:25:00,20.15,20.17,20.1,20.1,319800.0,14.6743,14.6889,14.6379,14.6379,319800.0
2012-01-26 10:30:00,20.1,20.14,20.06,20.12,306600.0,14.6379,14.667,14.6088,14.6525,306600.0
2012-01-26 10:35:00,20.13,20.15,20.11,20.15,160200.0,14.6598,14.6743,14.6452,14.6743,160200.0
2012-01-26 10:40:00,20.15,20.15,20.12,20.13,101100.0,14.6743,14.6743,14.6525,14.6598,101100.0
2012-01-26 10:45:00,20.12,20.14,20.04,20.08,247400.0,14.6525,14.667,14.5942,14.6234,247400.0
2012-01-26 10:50:00,20.07,20.15,20.07,20.15,180300.0,14.6161,14.6743,14.6161,14.6743,180300.0
2012-01-26 10:55:00,20.15,20.17,20.09,20.09,143100.0,14.6743,14.6889,14.6306,14.6306,143100.0
2012-01-26 11:00:00,20.1,20.11,20.05,20.06,255400.0,14.6379,14.6452,14.6015,14.6088,255400.0
2012-01-26 11:05:00,20.06,20.12,20.06,20.12,175800.0,14.6088,14.6525,14.6088,14.6525,175800.0
2012-01-26 11:10:00,20.11,20.17,20.1,20.16,303500.0,14.6452,14.6889,14.6379,14.6816,303500.0
2012-01-26 11:15:00,20.16,20.24,20.16,20.23,238400.0,14.6816,14.7399,14.6816,14.7326,238400.0
2012-01-26 11:20:00,20.23,20.26,20.23,20.26,174300.0,14.7326,14.7544,14.7326,14.7544,174300.0
2012-01-26 11:25:00,20.26,20.28,20.18,20.18,287500.0,14.7544,14.769,14.6962,14.6962,287500.0
2012-01-26 11:30:00,20.18,20.26,20.16,20.26,201800.0,14.6962,14.7544,14.6816,14.7544,201800.0
2012-01-26 11:35:00,20.26,20.26,20.17,20.18,267200.0,14.7544,14.7544,14.6889,14.6962,267200.0
2012-01-26 11:40:00,20.18,20.23,20.16,20.18,278000.0,14.6962,14.7326,14.6816,14.6962,278000.0
2012-01-26 11:45:00,20.18,20.24,20.17,20.24,135500.0,14.6962,14.7399,14.6889,14.7399,135500.0
2012-01-26 11:50:00,20.24,20.3,20.23,20.28,97400.0,14.7399,14.7836,14.7326,14.769,97400.0
2012-01-26 11:55:00,20.28,20.3,20.25,20.27,112300.0,14.769,14.7836,14.7472,14.7617,112300.0
2012-01-26 12:00:00,20.26,20.27,20.2,20.22,165300.0,14.7544,14.7617,14.7107,14.7253,165300.0
2012-01-26 12:05:00,20.21,20.22,20.21,20.22,46400.0,14.718,14.7253,14.718,14.7253,46400.0
2012-01-26 12:10:00,20.21,20.23,20.21,20.23,61800.0,14.718,14.7326,14.718,14.7326,61800.0
2012-01-26 12:15:00,20.23,20.23,20.15,20.15,219500.0,14.7326,14.7326,14.6743,14.6743,219500.0
2012-01-26 12:20:00,20.16,20.2,20.15,20.18,140300.0,14.6816,14.7107,14.6743,14.6962,140300.0
2012-01-26 12:25:00,20.19,20.23,20.18,20.19,150400.0,14.7035,14.7326,14.6962,14.7035,150400.0
2012-01-26 12:30:00,20.19,20.19,20.17,20.17,95200.0,14.7035,14.7035,14.6889,14.6889,95200.0
2012-01-26 12:35:00,20.18,20.22,20.18,20.21,57600.0,14.6962,14.7253,14.6962,14.718,57600.0
2012-01-26 12:40:00,20.22,20.23,20.21,20.22,178400.0,14.7253,14.7326,14.718,14.7253,178400.0
2012-01-26 12:45:00,20.22,20.23,20.21,20.22,112300.0,14.7253,14.7326,14.718,14.7253,112300.0
2012-01-26 12:50:00,20.22,20.25,20.18,20.25,258900.0,14.7253,14.7472,14.6962,14.7472,258900.0
2012-01-26 12:55:00,20.25,20.28,20.24,20.27,162600.0,14.7472,14.769,14.7399,14.7617,162600.0
2012-01-26 13:00:00,20.27,20.29,20.27,20.28,60600.0,14.7617,14.7763,14.7617,14.769,60600.0
2012-01-26 13:05:00,20.29,20.29,20.27,20.27,82500.0,14.7763,14.7763,14.7617,14.7617,82500.0
2012-01-26 13:10:00,20.27,20.31,20.27,20.3,108600.0,14.7617,14.7909,14.7617,14.7836,108600.0
2012-01-26 13:15:00,20.31,20.33,20.29,20.3,100600.0,14.7909,14.8054,14.7763,14.7836,100600.0
2012-01-26 13:20:00,20.29,20.29,20.28,20.28,34600.0,14.7763,14.7763,14.769,14.769,34600.0
2012-01-26 13:25:00,20.29,20.29,20.2,20.2,220700.0,14.7763,14.7763,14.7107,14.7107,220700.0
2012-01-26 13:30:00,20.21,20.21,20.19,20.19,128800.0,14.718,14.718,14.7035,14.7035,128800.0
2012-01-26 13:35:00,20.19,20.2,20.0,20.01,330800.0,14.7035,14.7107,14.5651,14.5724,330800.0
2012-01-26 13:40:00,20.02,20.05,20.0,20.04,202100.0,14.5797,14.6015,14.5651,14.5942,202100.0
2012-01-26 13:45:00,20.05,20.06,20.02,20.04,197000.0,14.6015,14.6088,14.5797,14.5942,197000.0
2012-01-26 13:50:00,20.03,20.07,20.03,20.07,91700.0,14.5869,14.6161,14.5869,14.6161,91700.0
2012-01-26 13:55:00,20.07,20.07,20.04,20.04,91300.0,14.6161,14.6161,14.5942,14.5942,91300.0
2012-01-26 14:00:00,20.04,20.07,20.04,20.07,107600.0,14.5942,14.6161,14.5942,14.6161,107600.0
2012-01-26 14:05:00,20.07,20.08,20.07,20.07,99300.0,14.6161,14.6234,14.6161,14.6161,99300.0
2012-01-26 14:10:00,20.08,20.08,20.07,20.07,72300.0,14.6234,14.6234,14.6161,14.6161,72300.0
2012-01-26 14:15:00,20.07,20.08,19.89,19.89,586300.0,14.6161,14.6234,14.485,14.485,586300.0
2012-01-26 14:20:00,19.89,19.91,19.81,19.82,587200.0,14.485,14.4996,14.4267,14.434,587200.0
2012-01-26 14:25:00,19.82,19.92,19.82,19.89,231400.0,14.434,14.5068,14.434,14.485,231400.0
2012-01-26 14:30:00,19.89,19.96,19.88,19.96,139300.0,14.485,14.536,14.4777,14.536,139300.0
2012-01-26 14:35:00,19.96,19.96,19.91,19.91,124400.0,14.536,14.536,14.4996,14.4996,124400.0
2012-01-26 14:40:00,19.91,19.96,19.91,19.96,135000.0,14.4996,14.536,14.4996,14.536,135000.0
2012-01-26 14:45:00,19.96,20.01,19.95,20.0,151400.0,14.536,14.5724,14.5287,14.5651,151400.0
2012-01-26 14:50:00,20.0,20.05,19.99,20.03,97200.0,14.5651,14.6015,14.5578,14.5869,97200.0
2012-01-26 14:55:00,20.04,20.04,19.99,20.0,204700.0,14.5942,14.5942,14.5578,14.5651,204700.0
2012-01-26 15:00:00,20.0,20.01,19.96,20.0,130600.0,14.5651,14.5724,14.536,14.5651,130600.0
2012-01-26 15:05:00,20.0,20.01,19.96,19.97,121400.0,14.5651,14.5724,14.536,14.5432,121400.0
2012-01-26 15:10:00,19.98,20.01,19.97,19.99,172800.0,14.5505,14.5724,14.5432,14.5578,172800.0
2012-01-26 15:15:00,19.99,20.0,19.94,19.97,182300.0,14.5578,14.5651,14.5214,14.5432,182300.0
2012-01-26 15:20:00,19.98,19.98,19.91,19.93,244400.0,14.5505,14.5505,14.4996,14.5141,244400.0
2012-01-26 15:25:00,19.93,19.94,19.89,19.9,233600.0,14.5141,14.5214,14.485,14.4923,233600.0
2012-01-26 15:30:00,19.91,20.0,19.9,19.98,211100.0,14.4996,14.5651,14.4923,14.5505,211100.0
2012-01-26 15:35:00,19.98,20.02,19.98,20.0,222700.0,14.5505,14.5797,14.5505,14.5651,222700.0
2012-01-26 15:40:00,20.0,20.03,20.0,20.02,189800.0,14.5651,14.5869,14.5651,14.5797,189800.0
2012-01-26 15:45:00,20.03,20.06,20.0,20.03,381900.0,14.5869,14.6088,14.5651,14.5869,381900.0
2012-01-26 15:50:00,20.04,20.04,19.99,19.99,237500.0,14.5942,14.5942,14.5578,14.5578,237500.0
2012-01-26 15:55:00,20.0,20.04,19.99,20.02,834800.0,14.5651,14.5942,14.5578,14.5797,834800.0
2012-01-27 09:30:00,19.93,19.93,19.75,19.79,148900.0,14.5141,14.5141,14.383,14.4122,148900.0
2012-01-27 09:35:00,19.79,19.91,19.76,19.87,135600.0,14.4122,14.4996,14.3903,14.4704,135600.0
2012-01-27 09:40:00,19.87,20.0,19.86,20.0,65000.0,14.4704,14.5651,14.4631,14.5651,65000.0
2012-01-27 09:45:00,20.0,20.13,19.98,20.09,222800.0,14.5651,14.6598,14.5505,14.6306,222800.0
2012-01-27 09:50:00,20.1,20.1,20.05,20.08,140200.0,14.6379,14.6379,14.6015,14.6234,140200.0
2012-01-27 09:55:00,20.07,20.07,20.01,20.04,125500.0,14.6161,14.6161,14.5724,14.5942,125500.0
2012-01-27 10:00:00,20.05,20.05,19.94,19.95,123100.0,14.6015,14.6015,14.5214,14.5287,123100.0
2012-01-27 10:05:00,19.94,19.95,19.91,19.92,115700.0,14.5214,14.5287,14.4996,14.5068,115700.0
2012-01-27 10:10:00,19.91,19.96,19.89,19.95,114700.0,14.4996,14.536,14.485,14.5287,114700.0
2012-01-27 10:15:00,19.96,20.02,19.94,19.98,146200.0,14.536,14.5797,14.5214,14.5505,146200.0
2012-01-27 10:20:00,19.97,19.97,19.93,19.93,87500.0,14.5432,14.5432,14.5141,14.5141,87500.0
2012-01-27 10:25:00,19.94,19.95,19.89,19.9,74500.0,14.5214,14.5287,14.485,14.4923,74500.0
2012-01-27 10:30:00,19.91,19.94,19.88,19.89,81600.0,14.4996,14.5214,14.4777,14.485,81600.0
2012-01-27 10:35:00,19.88,19.88,19.83,19.83,80300.0,14.4777,14.4777,14.4413,14.4413,80300.0
2012-01-27 10:40:00,19.83,19.89,19.82,19.89,113300.0,14.4413,14.485,14.434,14.485,113300.0
2012-01-27 10:45:00,19.88,19.89,19.82,19.87,120500.0,14.4777,14.485,14.434,14.4704,120500.0
2012-01-27 10:50:00,19.87,19.96,19.87,19.95,154500.0,14.4704,14.536,14.4704,14.5287,154500.0
2012-01-27 10:55:00,19.94,19.96,19.91,19.96,80100.0,14.5214,14.536,14.4996,14.536,80100.0
2012-01-27 11:00:00,19.96,19.99,19.96,19.97,93900.0,14.536,14.5578,14.536,14.5432,93900.0
2012-01-27 11:05:00,19.97,20.06,19.96,20.05,100400.0,14.5432,14.6088,14.536,14.6015,100400.0
2012-01-27 11:10:00,20.05,20.09,20.05,20.09,38000.0,14.6015,14.6306,14.6015,14.6306,38000.0
2012-01-27 11:15:00,20.09,20.15,20.09,20.14,105800.0,14.6306,14.6743,14.6306,14.667,105800.0
2012-01-27 11:20:00,20.14,20.15,20.09,20.1,71800.0,14.667,14.6743,14.6306,14.6379,71800.0
2012-01-27 11:25:00,20.1,20.15,20.09,20.14,55100.0,14.6379,14.6743,14.6306,14.667,55100.0
2012-01-27 11:30:00,20.14,20.15,20.08,20.08,159100.0,14.667,14.6743,14.6234,14.6234,159100.0
2012-01-27 11:35:00,20.08,20.09,20.03,20.05,115800.0,14.6234,14.6306,14.5869,14.6015,115800.0
2012-01-27 11:40:00,20.05,20.06,20.02,20.05,116400.0,14.6015,14.6088,14.5797,14.6015,116400.0
2012-01-27 11:45:00,20.05,20.07,20.03,20.06,59700.0,14.6015,14.6161,14.5869,14.6088,59700.0
2012-01-27 11:50:00,20.07,20.09,20.06,20.09,46200.0,14.6161,14.6306,14.6088,14.6306,46200.0
2012-01-27 11:55:00,20.09,20.13,20.09,20.1,46600.0,14.6306,14.6598,14.6306,14.6379,46600.0
2012-01-27 12:00:00,20.1,20.14,20.09,20.11,59000.0,14.6379,14.667,14.6306,14.6452,59000.0
2012-01-27 12:05:00,20.1,20.12,20.04,20.05,60200.0,14.6379,14.6525,14.5942,14.6015,60200.0
2012-01-27 12:10:00,20.05,20.07,20.04,20.06,71000.0,14.6015,14.6161,14.5942,14.6088,71000.0
2012-01-27 12:15:00,20.06,20.08,20.04,20.07,80400.0,14.6088,14.6234,14.5942,14.6161,80400.0
2012-01-27 12:20:00,20.07,20.11,20.07,20.11,46900.0,14.6161,14.6452,14.6161,14.6452,46900.0
2012-01-27 12:25:00,20.11,20.13,20.11,20.11,39800.0,14.6452,14.6598,14.6452,14.6452,39800.0
2012-01-27 12:30:00,20.11,20.12,20.09,20.12,53800.0,14.6452,14.6525,14.6306,14.6525,53800.0
2012-01-27 12:35:00,20.12,20.16,20.12,20.15,78200.0,14.6525,14.6816,14.6525,14.6743,78200.0
2012-01-27 12:40:00,20.16,20.17,20.15,20.16,102000.0,14.6816,14.6889,14.6743,14.6816,102000.0
2012-01-27 12:45:00,20.15,20.17,20.14,20.16,79000.0,14.6743,14.6889,14.667,14.6816,79000.0
2012-01-27 12:50:00,20.16,20.16,20.09,20.1,64300.0,14.6816,14.6816,14.6306,14.6379,64300.0
2012-01-27 12:55:00,20.11,20.15,20.08,20.1,118500.0,14.6452,14.6743,14.6234,14.6379,118500.0
2012-01-27 13:00:00,20.1,20.14,20.08,20.13,67200.0,14.6379,14.667,14.6234,14.6598,67200.0
2012-01-27 13:05:00,20.13,20.14,20.08,20.1,168300.0,14.6598,14.667,14.6234,14.6379,168300.0
2012-01-27 13:10:00,20.1,20.1,20.07,20.08,84400.0,14.6379,14.6379,14.6161,14.6234,84400.0
2012-01-27 13:15:00,20.08,20.12,20.07,20.08,198600.0,14.6234,14.6525,14.6161,14.6234,198600.0
2012-01-27 13:20:00,20.08,20.12,20.07,20.08,69800.0,14.6234,14.6525,14.6161,14.6234,69800.0
2012-01-27 13:25:00,20.08,20.09,20.07,20.08,81300.0,14.6234,14.6306,14.6161,14.6234,81300.0
2012-01-27 13:30:00,20.08,20.09,20.07,20.08,60600.0,14.6234,14.6306,14.6161,14.6234,60600.0
2012-01-27 13:35:00,20.08,20.12,20.08,20.11,83000.0,14.6234,14.6525,14.6234,14.6452,83000.0
2012-01-27 13:40:00,20.11,20.13,20.1,20.1,68000.0,14.6452,14.6598,14.6379,14.6379,68000.0
2012-01-27 13:45:00,20.1,20.11,20.1,20.11,30800.0,14.6379,14.6452,14.6379,14.6452,30800.0
2012-01-27 13:50:00,20.11,20.12,20.1,20.11,39100.0,14.6452,14.6525,14.6379,14.6452,39100.0
2012-01-27 13:55:00,20.11,20.11,20.09,20.11,81500.0,14.6452,14.6452,14.6306,14.6452,81500.0
2012-01-27 14:00:00,20.11,20.15,20.11,20.11,126300.0,14.6452,14.6743,14.6452,14.6452,126300.0
2012-01-27 14:05:00,20.11,20.12,20.1,20.12,67400.0,14.6452,14.6525,14.6379,14.6525,67400.0
2012-01-27 14:10:00,20.12,20.12,20.11,20.12,17100.0,14.6525,14.6525,14.6452,14.6525,17100.0
2012-01-27 14:15:00,20.11,20.11,20.09,20.1,72200.0,14.6452,14.6452,14.6306,14.6379,72200.0
2012-01-27 14:20:00,20.09,20.13,20.09,20.12,77400.0,14.6306,14.6598,14.6306,14.6525,77400.0
2012-01-27 14:25:00,20.12,20.13,20.1,20.12,103100.0,14.6525,14.6598,14.6379,14.6525,103100.0
2012-01-27 14:30:00,20.12,20.13,20.11,20.11,143200.0,14.6525,14.6598,14.6452,14.6452,143200.0
2012-01-27 14:35:00,20.11,20.11,20.1,20.11,89200.0,14.6452,14.6452,14.6379,14.6452,89200.0
2012-01-27 14:40:00,20.1,20.12,20.09,20.11,100100.0,14.6379,14.6525,14.6306,14.6452,100100.0
2012-01-27 14:45:00,20.11,20.13,20.1,20.13,48300.0,14.6452,14.6598,14.6379,14.6598,48300.0
2012-01-27 14:50:00,20.13,20.17,20.12,20.16,84200.0,14.6598,14.6889,14.6525,14.6816,84200.0
2012-01-27 14:55:00,20.16,20.21,20.15,20.15,177400.0,14.6816,14.718,14.6743,14.6743,177400.0
2012-01-27 15:00:00,20.15,20.16,20.14,20.14,114600.0,14.6743,14.6816,14.667,14.667,114600.0
2012-01-27 15:05:00,20.14,20.18,20.14,20.18,147700.0,14.667,14.6962,14.667,14.6962,147700.0
2012-01-27 15:10:00,20.18,20.21,20.17,20.21,61300.0,14.6962,14.718,14.6889,14.718,61300.0
2012-01-27 15:15:00,20.21,20.26,20.2,20.24,98800.0,14.718,14.7544,14.7107,14.7399,98800.0
2012-01-27 15:20:00,20.25,20.3,20.24,20.25,149600.0,14.7472,14.7836,14.7399,14.7472,149600.0
2012-01-27 15:25:00,20.25,20.31,20.25,20.27,134700.0,14.7472,14.7909,14.7472,14.7617,134700.0
2012-01-27 15:30:00,20.28,20.28,20.21,20.22,153500.0,14.769,14.769,14.718,14.7253,153500.0
2012-01-27 15:35:00,20.22,20.23,20.18,20.21,180900.0,14.7253,14.7326,14.6962,14.718,180900.0
2012-01-27 15:40:00,20.21,20.24,20.19,20.23,160500.0,14.718,14.7399,14.7035,14.7326,160500.0
2012-01-27 15:45:00,20.24,20.28,20.23,20.26,273300.0,14.7399,14.769,14.7326,14.7544,273300.0
2012-01-27 15:50:00,20.26,20.29,20.24,20.28,247100.0,14.7544,14.7763,14.7399,14.769,247100.0
2012-01-27 15:55:00,20.29,20.29,20.22,20.22,539500.0,14.7763,14.7763,14.7253,14.7253,539500.0
2012-01-30 09:30:00,19.98,20.11,19.93,20.11,175300.0,14.5505,14.6452,14.5141,14.6452,175300.0
2012-01-30 09:35:00,20.09,20.1,19.96,19.96,93800.0,14.6306,14.6379,14.536,14.536,93800.0
2012-01-30 09:40:00,19.96,19.99,19.94,19.95,48800.0,14.536,14.5578,14.5214,14.5287,48800.0
2012-01-30 09:45:00,19.95,19.96,19.83,19.84,189100.0,14.5287,14.536,14.4413,14.4486,189100.0
2012-01-30 09:50:00,19.84,19.86,19.81,19.84,240900.0,14.4486,14.4631,14.4267,14.4486,240900.0
2012-01-30 09:55:00,19.84,19.92,19.82,19.89,83000.0,14.4486,14.5068,14.434,14.485,83000.0
2012-01-30 10:00:00,19.89,19.9,19.84,19.87,52700.0,14.485,14.4923,14.4486,14.4704,52700.0
2012-01-30 10:05:00,19.87,19.88,19.78,19.83,100100.0,14.4704,14.4777,14.4049,14.4413,100100.0
2012-01-30 10:10:00,19.82,19.82,19.77,19.79,50000.0,14.434,14.434,14.3976,14.4122,50000.0
2012-01-30 10:15:00,19.79,19.81,19.77,19.79,57000.0,14.4122,14.4267,14.3976,14.4122,57000.0
2012-01-30 10:20:00,19.79,19.8,19.77,19.79,150100.0,14.4122,14.4194,14.3976,14.4122,150100.0
2012-01-30 10:25:00,19.78,19.8,19.77,19.77,41600.0,14.4049,14.4194,14.3976,14.3976,41600.0
2012-01-30 10:30:00,19.77,19.78,19.74,19.78,116800.0,14.3976,14.4049,14.3757,14.4049,116800.0
2012-01-30 10:35:00,19.78,19.86,19.78,19.84,102100.0,14.4049,14.4631,14.4049,14.4486,102100.0
2012-01-30 10:40:00,19.85,19.9,19.85,19.9,93900.0,14.4559,14.4923,14.4559,14.4923,93900.0
2012-01-30 10:45:00,19.89,19.95,19.87,19.91,145200.0,14.485,14.5287,14.4704,14.4996,145200.0
2012-01-30 10:50:00,19.91,19.91,19.86,19.88,75300.0,14.4996,14.4996,14.4631,14.4777,75300.0
2012-01-30 10:55:00,19.88,19.89,19.86,19.89,37400.0,14.4777,14.485,14.4631,14.485,37400.0
2012-01-30 11:00:00,19.89,19.93,19.86,19.86,188800.0,14.485,14.5141,14.4631,14.4631,188800.0
2012-01-30 11:05:00,19.86,19.89,19.85,19.87,63500.0,14.4631,14.485,14.4559,14.4704,63500.0
2012-01-30 11:10:00,19.86,19.88,19.83,19.84,34800.0,14.4631,14.4777,14.4413,14.4486,34800.0
2012-01-30 11:15:00,19.85,19.89,19.85,19.89,47300.0,14.4559,14.485,14.4559,14.485,47300.0
2012-01-30 11:20:00,19.89,19.91,19.89,19.91,16600.0,14.485,14.4996,14.485,14.4996,16600.0
2012-01-30 11:25:00,19.9,19.94,19.9,19.91,44300.0,14.4923,14.5214,14.4923,14.4996,44300.0
2012-01-30 11:30:00,19.91,19.93,19.9,19.93,27000.0,14.4996,14.5141,14.4923,14.5141,27000.0
2012-01-30 11:35:00,19.93,19.95,19.92,19.94,37000.0,14.5141,14.5287,14.5068,14.5214,37000.0
2012-01-30 11:40:00,19.93,19.94,19.89,19.9,47300.0,14.5141,14.5214,14.485,14.4923,47300.0
2012-01-30 11:45:00,19.9,19.91,19.88,19.89,46200.0,14.4923,14.4996,14.4777,14.485,46200.0
2012-01-30 11:50:00,19.89,19.9,19.85,19.87,93600.0,14.485,14.4923,14.4559,14.4704,93600.0
2012-01-30 11:55:00,19.87,19.88,19.85,19.87,30600.0,14.4704,14.4777,14.4559,14.4704,30600.0
2012-01-30 12:00:00,19.88,19.9,19.88,19.9,22000.0,14.4777,14.4923,14.4777,14.4923,22000.0
2012-01-30 12:05:00,19.9,19.92,19.89,19.91,25500.0,14.4923,14.5068,14.485,14.4996,25500.0
2012-01-30 12:10:00,19.92,19.93,19.9,19.9,30600.0,14.5068,14.5141,14.4923,14.4923,30600.0
2012-01-30 12:15:00,19.9,19.94,19.9,19.94,45500.0,14.4923,14.5214,14.4923,14.5214,45500.0
2012-01-30 12:20:00,19.93,19.99,19.92,19.97,62800.0,14.5141,14.5578,14.5068,14.5432,62800.0
2012-01-30 12:25:00,19.97,19.98,19.95,19.96,25700.0,14.5432,14.5505,14.5287,14.536,25700.0
2012-01-30 12:30:00,19.95,19.96,19.95,19.96,27500.0,14.5287,14.536,14.5287,14.536,27500.0
2012-01-30 12:35:00,19.95,19.96,19.93,19.95,38400.0,14.5287,14.536,14.5141,14.5287,38400.0
2012-01-30 12:40:00,19.94,19.96,19.93,19.94,22900.0,14.5214,14.536,14.5141,14.5214,22900.0
2012-01-30 12:45:00,19.93,19.93,19.92,19.93,19100.0,14.5141,14.5141,14.5068,14.5141,19100.0
2012-01-30 12:50:00,19.93,19.93,19.91,19.92,14800.0,14.5141,14.5141,14.4996,14.5068,14800.0
2012-01-30 12:55:00,19.92,19.96,19.91,19.96,30300.0,14.5068,14.536,14.4996,14.536,30300.0
2012-01-30 13:00:00,19.96,20.0,19.95,19.98,87900.0,14.536,14.5651,14.5287,14.5505,87900.0
2012-01-30 13:05:00,19.98,19.98,19.94,19.95,18400.0,14.5505,14.5505,14.5214,14.5287,18400.0
2012-01-30 13:10:00,19.94,19.97,19.93,19.97,54900.0,14.5214,14.5432,14.5141,14.5432,54900.0
2012-01-30 13:15:00,19.96,19.97,19.96,19.96,16300.0,14.536,14.5432,14.536,14.536,16300.0
2012-01-30 13:20:00,19.97,20.02,19.96,20.01,42300.0,14.5432,14.5797,14.536,14.5724,42300.0
2012-01-30 13:25:00,20.01,20.01,19.96,20.0,31800.0,14.5724,14.5724,14.536,14.5651,31800.0
2012-01-30 13:30:00,20.0,20.01,19.98,20.0,30500.0,14.5651,14.5724,14.5505,14.5651,30500.0
2012-01-30 13:35:00,20.0,20.03,19.99,20.01,77200.0,14.5651,14.5869,14.5578,14.5724,77200.0
2012-01-30 13:40:00,20.02,20.03,20.01,20.02,26500.0,14.5797,14.5869,14.5724,14.5797,26500.0
2012-01-30 13:45:00,20.03,20.08,20.02,20.05,70700.0,14.5869,14.6234,14.5797,14.6015,70700.0
2012-01-30 13:50:00,20.06,20.06,20.03,20.04,16100.0,14.6088,14.6088,14.5869,14.5942,16100.0
2012-01-30 13:55:00,20.05,20.06,20.02,20.05,29300.0,14.6015,14.6088,14.5797,14.6015,29300.0
2012-01-30 14:00:00,20.05,20.05,20.02,20.03,29900.0,14.6015,14.6015,14.5797,14.5869,29900.0
2012-01-30 14:05:00,20.03,20.07,20.03,20.05,42900.0,14.5869,14.6161,14.5869,14.6015,42900.0
2012-01-30 14:10:00,20.05,20.11,20.04,20.05,89800.0,14.6015,14.6452,14.5942,14.6015,89800.0
2012-01-30 14:15:00,20.05,20.09,20.05,20.09,32800.0,14.6015,14.6306,14.6015,14.6306,32800.0
2012-01-30 14:20:00,20.09,20.09,20.05,20.05,46300.0,14.6306,14.6306,14.6015,14.6015,46300.0
2012-01-30 14:25:00,20.05,20.08,20.04,20.05,44100.0,14.6015,14.6234,14.5942,14.6015,44100.0
2012-01-30 14:30:00,20.06,20.07,20.04,20.04,42000.0,14.6088,14.6161,14.5942,14.5942,42000.0
2012-01-30 14:35:00,20.05,20.05,20.04,20.04,14500.0,14.6015,14.6015,14.5942,14.5942,14500.0
2012-01-30 14:40:00,20.05,20.07,20.04,20.07,26700.0,14.6015,14.6161,14.5942,14.6161,26700.0
2012-01-30 14:45:00,20.07,20.08,20.04,20.04,46500.0,14.6161,14.6234,14.5942,14.5942,46500.0
2012-01-30 14:50:00,20.05,20.05,20.01,20.02,58500.0,14.6015,14.6015,14.5724,14.5797,58500.0
2012-01-30 14:55:00,20.03,20.07,20.01,20.06,89300.0,14.5869,14.6161,14.5724,14.6088,89300.0
2012-01-30 15:00:00,20.06,20.06,20.01,20.02,130900.0,14.6088,14.6088,14.5724,14.5797,130900.0
2012-01-30 15:05:00,20.02,20.06,20.02,20.02,104200.0,14.5797,14.6088,14.5797,14.5797,104200.0
2012-01-30 15:10:00,20.02,20.08,20.02,20.03,103200.0,14.5797,14.6234,14.5797,14.5869,103200.0
2012-01-30 15:15:00,20.03,20.05,20.03,20.05,56700.0,14.5869,14.6015,14.5869,14.6015,56700.0
2012-01-30 15:20:00,20.03,20.06,20.01,20.06,62400.0,14.5869,14.6088,14.5724,14.6088,62400.0
2012-01-30 15:25:00,20.06,20.07,20.05,20.06,41300.0,14.6088,14.6161,14.6015,14.6088,41300.0
2012-01-30 15:30:00,20.06,20.08,20.01,20.01,105800.0,14.6088,14.6234,14.5724,14.5724,105800.0
2012-01-30 15:35:00,20.02,20.03,19.97,19.98,146600.0,14.5797,14.5869,14.5432,14.5505,146600.0
2012-01-30 15:40:00,19.99,20.02,19.92,19.94,251200.0,14.5578,14.5797,14.5068,14.5214,251200.0
2012-01-30 15:45:00,19.95,20.0,19.94,19.99,112100.0,14.5287,14.5651,14.5214,14.5578,112100.0
2012-01-30 15:50:00,19.99,20.02,19.97,19.98,226600.0,14.5578,14.5797,14.5432,14.5505,226600.0
2012-01-30 15:55:00,19.97,20.01,19.97,20.01,481400.0,14.5432,14.5724,14.5432,14.5724,481400.0
2012-01-31 09:30:00,20.07,20.27,20.06,20.25,159600.0,14.6161,14.7617,14.6088,14.7472,159600.0
2012-01-31 09:35:00,20.24,20.25,20.12,20.13,74000.0,14.7399,14.7472,14.6525,14.6598,74000.0
2012-01-31 09:40:00,20.13,20.14,20.08,20.11,48500.0,14.6598,14.667,14.6234,14.6452,48500.0
2012-01-31 09:45:00,20.12,20.14,20.06,20.06,49000.0,14.6525,14.667,14.6088,14.6088,49000.0
2012-01-31 09:50:00,20.08,20.09,20.01,20.01,67900.0,14.6234,14.6306,14.5724,14.5724,67900.0
2012-01-31 09:55:00,20.0,20.02,19.95,20.01,90600.0,14.5651,14.5797,14.5287,14.5724,90600.0
2012-01-31 10:00:00,20.01,20.02,19.93,19.97,125600.0,14.5724,14.5797,14.5141,14.5432,125600.0
2012-01-31 10:05:00,19.98,20.0,19.92,19.93,95800.0,14.5505,14.5651,14.5068,14.5141,95800.0
2012-01-31 10:10:00,19.93,20.02,19.93,19.99,101700.0,14.5141,14.5797,14.5141,14.5578,101700.0
2012-01-31 10:15:00,19.99,20.02,19.96,19.99,76900.0,14.5578,14.5797,14.536,14.5578,76900.0
2012-01-31 10:20:00,20.0,20.02,19.99,20.01,52200.0,14.5651,14.5797,14.5578,14.5724,52200.0
2012-01-31 10:25:00,20.01,20.04,19.99,20.0,83500.0,14.5724,14.5942,14.5578,14.5651,83500.0
2012-01-31 10:30:00,20.01,20.03,19.99,20.02,68000.0,14.5724,14.5869,14.5578,14.5797,68000.0
2012-01-31 10:35:00,20.02,20.03,19.95,19.98,155500.0,14.5797,14.5869,14.5287,14.5505,155500.0
2012-01-31 10:40:00,19.98,20.03,19.96,20.03,54900.0,14.5505,14.5869,14.536,14.5869,54900.0
2012-01-31 10:45:00,20.02,20.02,19.96,20.01,57700.0,14.5797,14.5797,14.536,14.5724,57700.0
2012-01-31 10:50:00,20.0,20.01,19.97,20.01,56400.0,14.5651,14.5724,14.5432,14.5724,56400.0
2012-01-31 10:55:00,20.01,20.03,19.97,20.03,73200.0,14.5724,14.5869,14.5432,14.5869,73200.0
2012-01-31 11:00:00,20.03,20.05,20.01,20.01,57300.0,14.5869,14.6015,14.5724,14.5724,57300.0
2012-01-31 11:05:00,20.01,20.05,20.0,20.04,104500.0,14.5724,14.6015,14.5651,14.5942,104500.0
2012-01-31 11:10:00,20.04,20.05,19.98,20.03,138200.0,14.5942,14.6015,14.5505,14.5869,138200.0
2012-01-31 11:15:00,20.03,20.06,20.02,20.04,47900.0,14.5869,14.6088,14.5797,14.5942,47900.0
2012-01-31 11:20:00,20.04,20.05,20.01,20.05,49700.0,14.5942,14.6015,14.5724,14.6015,49700.0
2012-01-31 11:25:00,20.05,20.06,20.01,20.04,53800.0,14.6015,14.6088,14.5724,14.5942,53800.0
2012-01-31 11:30:00,20.04,20.04,20.0,20.02,33200.0,14.5942,14.5942,14.5651,14.5797,33200.0
2012-01-31 11:35:00,20.01,20.06,20.01,20.05,20800.0,14.5724,14.6088,14.5724,14.6015,20800.0
2012-01-31 11:40:00,20.05,20.08,20.04,20.05,22500.0,14.6015,14.6234,14.5942,14.6015,22500.0
2012-01-31 11:45:00,20.05,20.08,20.05,20.08,38900.0,14.6015,14.6234,14.6015,14.6234,38900.0
2012-01-31 11:50:00,20.08,20.08,20.03,20.04,28800.0,14.6234,14.6234,14.5869,14.5942,28800.0
2012-01-31 11:55:00,20.04,20.11,20.04,20.09,112700.0,14.5942,14.6452,14.5942,14.6306,112700.0
2012-01-31 12:00:00,20.09,20.09,20.06,20.09,46800.0,14.6306,14.6306,14.6088,14.6306,46800.0
2012-01-31 12:05:00,20.09,20.1,20.05,20.07,31000.0,14.6306,14.6379,14.6015,14.6161,31000.0
2012-01-31 12:10:00,20.07,20.1,20.07,20.09,24000.0,14.6161,14.6379,14.6161,14.6306,24000.0
2012-01-31 12:15:00,20.09,20.18,20.09,20.17,38100.0,14.6306,14.6962,14.6306,14.6889,38100.0
2012-01-31 12:20:00,20.17,20.18,20.11,20.12,28600.0,14.6889,14.6962,14.6452,14.6525,28600.0
2012-01-31 12:25:00,20.12,20.16,20.12,20.13,42500.0,14.6525,14.6816,14.6525,14.6598,42500.0
2012-01-31 12:30:00,20.14,20.17,20.13,20.15,26500.0,14.667,14.6889,14.6598,14.6743,26500.0
2012-01-31 12:35:00,20.15,20.18,20.11,20.14,357300.0,14.6743,14.6962,14.6452,14.667,357300.0
2012-01-31 12:40:00,20.14,20.16,20.1,20.11,94200.0,14.667,14.6816,14.6379,14.6452,94200.0
2012-01-31 12:45:00,20.11,20.12,20.08,20.09,46100.0,14.6452,14.6525,14.6234,14.6306,46100.0
2012-01-31 12:50:00,20.08,20.1,20.06,20.1,22200.0,14.6234,14.6379,14.6088,14.6379,22200.0
2012-01-31 12:55:00,20.1,20.11,20.08,20.09,36400.0,14.6379,14.6452,14.6234,14.6306,36400.0
2012-01-31 13:00:00,20.09,20.11,20.07,20.1,25300.0,14.6306,14.6452,14.6161,14.6379,25300.0
2012-01-31 13:05:00,20.1,20.13,20.09,20.12,80100.0,14.6379,14.6598,14.6306,14.6525,80100.0
2012-01-31 13:10:00,20.12,20.12,20.1,20.1,9400.0,14.6525,14.6525,14.6379,14.6379,9400.0
2012-01-31 13:15:00,20.1,20.13,20.09,20.13,15000.0,14.6379,14.6598,14.6306,14.6598,15000.0
2012-01-31 13:20:00,20.12,20.14,20.12,20.14,12900.0,14.6525,14.667,14.6525,14.667,12900.0
2012-01-31 13:25:00,20.14,20.15,20.12,20.15,45400.0,14.667,14.6743,14.6525,14.6743,45400.0
2012-01-31 13:30:00,20.15,20.15,20.09,20.09,119400.0,14.6743,14.6743,14.6306,14.6306,119400.0
2012-01-31 13:35:00,20.1,20.1,20.07,20.08,38500.0,14.6379,14.6379,14.6161,14.6234,38500.0
2012-01-31 13:40:00,20.07,20.08,20.04,20.07,209400.0,14.6161,14.6234,14.5942,14.6161,209400.0
2012-01-31 13:45:00,20.07,20.1,20.05,20.05,107500.0,14.6161,14.6379,14.6015,14.6015,107500.0
2012-01-31 13:50:00,20.05,20.06,20.02,20.06,32000.0,14.6015,14.6088,14.5797,14.6088,32000.0
2012-01-31 13:55:00,20.06,20.09,20.05,20.08,67800.0,14.6088,14.6306,14.6015,14.6234,67800.0
2012-01-31 14:00:00,20.07,20.09,20.06,20.08,34600.0,14.6161,14.6306,14.6088,14.6234,34600.0
2012-01-31 14:05:00,20.07,20.1,20.07,20.1,28900.0,14.6161,14.6379,14.6161,14.6379,28900.0
2012-01-31 14:10:00,20.1,20.15,20.09,20.13,41600.0,14.6379,14.6743,14.6306,14.6598,41600.0
2012-01-31 14:15:00,20.12,20.15,20.11,20.15,66900.0,14.6525,14.6743,14.6452,14.6743,66900.0
2012-01-31 14:20:00,20.15,20.18,20.13,20.14,51100.0,14.6743,14.6962,14.6598,14.667,51100.0
2012-01-31 14:25:00,20.13,20.16,20.12,20.14,54600.0,14.6598,14.6816,14.6525,14.667,54600.0
2012-01-31 14:30:00,20.14,20.14,20.11,20.12,39000.0,14.667,14.667,14.6452,14.6525,39000.0
2012-01-31 14:35:00,20.12,20.13,20.1,20.13,25800.0,14.6525,14.6598,14.6379,14.6598,25800.0
2012-01-31 14:40:00,20.13,20.13,20.09,20.1,34900.0,14.6598,14.6598,14.6306,14.6379,34900.0
2012-01-31 14:45:00,20.09,20.09,20.07,20.07,41800.0,14.6306,14.6306,14.6161,14.6161,41800.0
2012-01-31 14:50:00,20.07,20.09,20.06,20.09,30400.0,14.6161,14.6306,14.6088,14.6306,30400.0
2012-01-31 14:55:00,20.09,20.1,20.08,20.1,36400.0,14.6306,14.6379,14.6234,14.6379,36400.0
2012-01-31 15:00:00,20.1,20.14,20.09,20.13,189700.0,14.6379,14.667,14.6306,14.6598,189700.0
2012-01-31 15:05:00,20.14,20.16,20.13,20.16,95100.0,14.667,14.6816,14.6598,14.6816,95100.0
2012-01-31 15:10:00,20.15,20.19,20.12,20.17,158200.0,14.6743,14.7035,14.6525,14.6889,158200.0
2012-01-31 15:15:00,20.17,20.2,20.16,20.19,90500.0,14.6889,14.7107,14.6816,14.7035,90500.0
2012-01-31 15:20:00,20.19,20.22,20.15,20.16,108100.0,14.7035,14.7253,14.6743,14.6816,108100.0
2012-01-31 15:25:00,20.16,20.21,20.15,20.21,111300.0,14.6816,14.718,14.6743,14.718,111300.0
2012-01-31 15:30:00,20.21,20.23,20.17,20.18,157800.0,14.718,14.7326,14.6889,14.6962,157800.0
2012-01-31 15:35:00,20.17,20.19,20.15,20.16,65800.0,14.6889,14.7035,14.6743,14.6816,65800.0
2012-01-31 15:40:00,20.16,20.19,20.12,20.12,124400.0,14.6816,14.7035,14.6525,14.6525,124400.0
2012-01-31 15:45:00,20.13,20.15,20.1,20.15,320400.0,14.6598,14.6743,14.6379,14.6743,320400.0
2012-01-31 15:50:00,20.14,20.17,20.11,20.15,341100.0,14.667,14.6889,14.6452,14.6743,341100.0
2012-01-31 15:55:00,20.14,20.18,20.11,20.14,689500.0,14.667,14.6962,14.6452,14.667,689500.0
2012-02-01 09:30:00,20.43,20.5,20.33,20.49,191200.0,14.8782,14.9292,14.8054,14.9219,191200.0
2012-02-01 09:35:00,20.5,20.61,20.48,20.51,144900.0,14.9292,15.0093,14.9147,14.9365,144900.0
2012-02-01 09:40:00,20.52,20.53,20.4,20.47,57000.0,14.9438,14.9511,14.8564,14.9074,57000.0
2012-02-01 09:45:00,20.47,20.48,20.44,20.47,91200.0,14.9074,14.9147,14.8855,14.9074,91200.0
2012-02-01 09:50:00,20.48,20.53,20.46,20.46,77900.0,14.9147,14.9511,14.9001,14.9001,77900.0
2012-02-01 09:55:00,20.47,20.54,20.47,20.53,69700.0,14.9074,14.9584,14.9074,14.9511,69700.0
2012-02-01 10:00:00,20.54,20.56,20.46,20.5,178300.0,14.9584,14.9729,14.9001,14.9292,178300.0
2012-02-01 10:05:00,20.5,20.59,20.48,20.59,145800.0,14.9292,14.9948,14.9147,14.9948,145800.0
2012-02-01 10:10:00,20.59,20.64,20.5,20.58,471900.0,14.9948,15.0312,14.9292,14.9875,471900.0
2012-02-01 10:15:00,20.58,20.58,20.5,20.54,276900.0,14.9875,14.9875,14.9292,14.9584,276900.0
2012-02-01 10:20:00,20.53,20.6,20.53,20.56,125400.0,14.9511,15.002,14.9511,14.9729,125400.0
2012-02-01 10:25:00,20.56,20.57,20.5,20.52,151400.0,14.9729,14.9802,14.9292,14.9438,151400.0
2012-02-01 10:30:00,20.52,20.53,20.5,20.52,110400.0,14.9438,14.9511,14.9292,14.9438,110400.0
2012-02-01 10:35:00,20.52,20.55,20.48,20.51,138800.0,14.9438,14.9656,14.9147,14.9365,138800.0
2012-02-01 10:40:00,20.51,20.55,20.49,20.53,81800.0,14.9365,14.9656,14.9219,14.9511,81800.0
2012-02-01 10:45:00,20.54,20.55,20.5,20.53,137200.0,14.9584,14.9656,14.9292,14.9511,137200.0
2012-02-01 10:50:00,20.52,20.55,20.49,20.51,92600.0,14.9438,14.9656,14.9219,14.9365,92600.0
2012-02-01 10:55:00,20.51,20.55,20.51,20.54,143100.0,14.9365,14.9656,14.9365,14.9584,143100.0
2012-02-01 11:00:00,20.54,20.55,20.51,20.54,106200.0,14.9584,14.9656,14.9365,14.9584,106200.0
2012-02-01 11:05:00,20.53,20.55,20.52,20.53,91100.0,14.9511,14.9656,14.9438,14.9511,91100.0
2012-02-01 11:10:00,20.54,20.56,20.52,20.54,96600.0,14.9584,14.9729,14.9438,14.9584,96600.0
2012-02-01 11:15:00,20.54,20.54,20.49,20.51,94500.0,14.9584,14.9584,14.9219,14.9365,94500.0
2012-02-01 11:20:00,20.52,20.53,20.5,20.51,79700.0,14.9438,14.9511,14.9292,14.9365,79700.0
2012-02-01 11:25:00,20.51,20.52,20.49,20.5,113100.0,14.9365,14.9438,14.9219,14.9292,113100.0
2012-02-01 11:30:00,20.51,20.51,20.48,20.5,80600.0,14.9365,14.9365,14.9147,14.9292,80600.0
2012-02-01 11:35:00,20.51,20.53,20.48,20.51,94500.0,14.9365,14.9511,14.9147,14.9365,94500.0
2012-02-01 11:40:00,20.52,20.52,20.49,20.52,62500.0,14.9438,14.9438,14.9219,14.9438,62500.0
2012-02-01 11:45:00,20.52,20.54,20.47,20.5,91700.0,14.9438,14.9584,14.9074,14.9292,91700.0
2012-02-01 11:50:00,20.49,20.52,20.49,20.5,68400.0,14.9219,14.9438,14.9219,14.9292,68400.0
2012-02-01 11:55:00,20.5,20.52,20.48,20.5,98900.0,14.9292,14.9438,14.9147,14.9292,98900.0
2012-02-01 12:00:00,20.51,20.54,20.5,20.52,29000.0,14.9365,14.9584,14.9292,14.9438,29000.0
2012-02-01 12:05:00,20.53,20.55,20.52,20.54,97500.0,14.9511,14.9656,14.9438,14.9584,97500.0
2012-02-01 12:10:00,20.54,20.57,20.54,20.57,130200.0,14.9584,14.9802,14.9584,14.9802,130200.0
2012-02-01 12:15:00,20.57,20.64,20.57,20.62,180000.0,14.9802,15.0312,14.9802,15.0166,180000.0
2012-02-01 12:20:00,20.62,20.68,20.61,20.66,90100.0,15.0166,15.0603,15.0093,15.0457,90100.0
2012-02-01 12:25:00,20.66,20.68,20.64,20.66,100600.0,15.0457,15.0603,15.0312,15.0457,100600.0
2012-02-01 12:30:00,20.65,20.66,20.62,20.63,54100.0,15.0385,15.0457,15.0166,15.0239,54100.0
2012-02-01 12:35:00,20.64,20.66,20.63,20.63,82600.0,15.0312,15.0457,15.0239,15.0239,82600.0
2012-02-01 12:40:00,20.63,20.67,20.61,20.66,101600.0,15.0239,15.053,15.0093,15.0457,101600.0
2012-02-01 12:45:00,20.67,20.67,20.64,20.66,45000.0,15.053,15.053,15.0312,15.0457,45000.0
2012-02-01 12:50:00,20.65,20.68,20.65,20.67,43300.0,15.0385,15.0603,15.0385,15.053,43300.0
2012-02-01 12:55:00,20.67,20.68,20.65,20.66,53000.0,15.053,15.0603,15.0385,15.0457,53000.0
2012-02-01 13:00:00,20.65,20.69,20.64,20.67,131200.0,15.0385,15.0676,15.0312,15.053,131200.0
2012-02-01 13:05:00,20.67,20.69,20.66,20.69,92200.0,15.053,15.0676,15.0457,15.0676,92200.0
2012-02-01 13:10:00,20.69,20.7,20.66,20.66,114300.0,15.0676,15.0749,15.0457,15.0457,114300.0
2012-02-01 13:15:00,20.67,20.71,20.66,20.7,64000.0,15.053,15.0822,15.0457,15.0749,64000.0
2012-02-01 13:20:00,20.7,20.71,20.69,20.7,52600.0,15.0749,15.0822,15.0676,15.0749,52600.0
2012-02-01 13:25:00,20.7,20.71,20.69,20.7,61800.0,15.0749,15.0822,15.0676,15.0749,61800.0
2012-02-01 13:30:00,20.7,20.71,20.67,20.69,71600.0,15.0749,15.0822,15.053,15.0676,71600.0
2012-02-01 13:35:00,20.69,20.72,20.67,20.7,80300.0,15.0676,15.0894,15.053,15.0749,80300.0
2012-02-01 13:40:00,20.7,20.7,20.62,20.64,108500.0,15.0749,15.0749,15.0166,15.0312,108500.0
2012-02-01 13:45:00,20.64,20.66,20.62,20.63,69600.0,15.0312,15.0457,15.0166,15.0239,69600.0
2012-02-01 13:50:00,20.62,20.64,20.61,20.64,48500.0,15.0166,15.0312,15.0093,15.0312,48500.0
2012-02-01 13:55:00,20.64,20.66,20.61,20.66,205400.0,15.0312,15.0457,15.0093,15.0457,205400.0
2012-02-01 14:00:00,20.66,20.67,20.62,20.62,48800.0,15.0457,15.053,15.0166,15.0166,48800.0
2012-02-01 14:05:00,20.62,20.65,20.62,20.63,50800.0,15.0166,15.0385,15.0166,15.0239,50800.0
2012-02-01 14:10:00,20.63,20.65,20.62,20.63,134000.0,15.0239,15.0385,15.0166,15.0239,134000.0
2012-02-01 14:15:00,20.63,20.65,20.62,20.63,48800.0,15.0239,15.0385,15.0166,15.0239,48800.0
2012-02-01 14:20:00,20.62,20.65,20.62,20.64,50600.0,15.0166,15.0385,15.0166,15.0312,50600.0
2012-02-01 14:25:00,20.64,20.67,20.63,20.67,104400.0,15.0312,15.053,15.0239,15.053,104400.0
2012-02-01 14:30:00,20.67,20.67,20.64,20.64,28700.0,15.053,15.053,15.0312,15.0312,28700.0
2012-02-01 14:35:00,20.64,20.69,20.64,20.68,109800.0,15.0312,15.0676,15.0312,15.0603,109800.0
2012-02-01 14:40:00,20.68,20.69,20.66,20.68,247000.0,15.0603,15.0676,15.0457,15.0603,247000.0
2012-02-01 14:45:00,20.69,20.69,20.63,20.64,74400.0,15.0676,15.0676,15.0239,15.0312,74400.0
2012-02-01 14:50:00,20.64,20.66,20.63,20.64,238000.0,15.0312,15.0457,15.0239,15.0312,238000.0
2012-02-01 14:55:00,20.64,20.65,20.63,20.63,51400.0,15.0312,15.0385,15.0239,15.0239,51400.0
2012-02-01 15:00:00,20.64,20.66,20.62,20.62,311100.0,15.0312,15.0457,15.0166,15.0166,311100.0
2012-02-01 15:05:00,20.62,20.64,20.6,20.63,71300.0,15.0166,15.0312,15.002,15.0239,71300.0
2012-02-01 15:10:00,20.63,20.66,20.61,20.61,187100.0,15.0239,15.0457,15.0093,15.0093,187100.0
2012-02-01 15:15:00,20.62,20.65,20.6,20.62,209600.0,15.0166,15.0385,15.002,15.0166,209600.0
2012-02-01 15:20:00,20.63,20.65,20.6,20.61,201300.0,15.0239,15.0385,15.002,15.0093,201300.0
2012-02-01 15:25:00,20.61,20.64,20.61,20.62,148100.0,15.0093,15.0312,15.0093,15.0166,148100.0
2012-02-01 15:30:00,20.62,20.62,20.56,20.56,97400.0,15.0166,15.0166,14.9729,14.9729,97400.0
2012-02-01 15:35:00,20.56,20.58,20.54,20.57,129200.0,14.9729,14.9875,14.9584,14.9802,129200.0
2012-02-01 15:40:00,20.57,20.61,20.56,20.56,233400.0,14.9802,15.0093,14.9729,14.9729,233400.0
2012-02-01 15:45:00,20.57,20.6,20.57,20.59,181900.0,14.9802,15.002,14.9802,14.9948,181900.0
2012-02-01 15:50:00,20.59,20.62,20.54,20.55,372600.0,14.9948,15.0166,14.9584,14.9656,372600.0
2012-02-01 15:55:00,20.56,20.59,20.52,20.56,504000.0,14.9729,14.9948,14.9438,14.9729,504000.0
2012-02-02 09:30:00,20.65,20.68,20.6,20.65,127300.0,15.0385,15.0603,15.002,15.0385,127300.0
2012-02-02 09:35:00,20.65,20.71,20.62,20.68,140300.0,15.0385,15.0822,15.0166,15.0603,140300.0
2012-02-02 09:40:00,20.68,20.7,20.67,20.68,63400.0,15.0603,15.0749,15.053,15.0603,63400.0
2012-02-02 09:45:00,20.68,20.8,20.68,20.77,182200.0,15.0603,15.1477,15.0603,15.1258,182200.0
2012-02-02 09:50:00,20.77,20.8,20.74,20.76,172700.0,15.1258,15.1477,15.104,15.1186,172700.0
2012-02-02 09:55:00,20.77,20.83,20.77,20.83,76900.0,15.1258,15.1695,15.1258,15.1695,76900.0
2012-02-02 10:00:00,20.82,20.91,20.82,20.87,207900.0,15.1623,15.2278,15.1623,15.1987,207900.0
2012-02-02 10:05:00,20.87,20.98,20.87,20.98,166800.0,15.1987,15.2788,15.1987,15.2788,166800.0
2012-02-02 10:10:00,20.97,21.03,20.96,21.02,197200.0,15.2715,15.3152,15.2642,15.3079,197200.0
2012-02-02 10:15:00,21.03,21.13,21.02,21.12,258600.0,15.3152,15.388,15.3079,15.3807,258600.0
2012-02-02 10:20:00,21.12,21.13,21.08,21.08,174100.0,15.3807,15.388,15.3516,15.3516,174100.0
2012-02-02 10:25:00,21.08,21.09,21.03,21.04,214200.0,15.3516,15.3589,15.3152,15.3225,214200.0
2012-02-02 10:30:00,21.04,21.04,21.01,21.04,183700.0,15.3225,15.3225,15.3006,15.3225,183700.0
2012-02-02 10:35:00,21.03,21.05,21.01,21.04,110500.0,15.3152,15.3298,15.3006,15.3225,110500.0
2012-02-02 10:40:00,21.05,21.09,21.05,21.07,75700.0,15.3298,15.3589,15.3298,15.3443,75700.0
2012-02-02 10:45:00,21.07,21.13,21.06,21.11,126900.0,15.3443,15.388,15.337,15.3735,126900.0
2012-02-02 10:50:00,21.11,21.14,21.08,21.1,125300.0,15.3735,15.3953,15.3516,15.3662,125300.0
2012-02-02 10:55:00,21.09,21.14,21.09,21.11,85400.0,15.3589,15.3953,15.3589,15.3735,85400.0
2012-02-02 11:00:00,21.11,21.15,21.11,21.14,104400.0,15.3735,15.4026,15.3735,15.3953,104400.0
2012-02-02 11:05:00,21.14,21.18,21.13,21.18,103000.0,15.3953,15.4244,15.388,15.4244,103000.0
2012-02-02 11:10:00,21.18,21.18,21.14,21.17,105400.0,15.4244,15.4244,15.3953,15.4172,105400.0
2012-02-02 11:15:00,21.17,21.17,21.13,21.15,80300.0,15.4172,15.4172,15.388,15.4026,80300.0
2012-02-02 11:20:00,21.15,21.19,21.08,21.09,156100.0,15.4026,15.4317,15.3516,15.3589,156100.0
2012-02-02 11:25:00,21.09,21.11,21.08,21.1,83800.0,15.3589,15.3735,15.3516,15.3662,83800.0
2012-02-02 11:30:00,21.1,21.1,21.01,21.02,128400.0,15.3662,15.3662,15.3006,15.3079,128400.0
2012-02-02 11:35:00,21.02,21.03,20.94,20.95,232700.0,15.3079,15.3152,15.2497,15.2569,232700.0
2012-02-02 11:40:00,20.95,21.02,20.94,21.01,129700.0,15.2569,15.3079,15.2497,15.3006,129700.0
2012-02-02 11:45:00,21.01,21.03,21.0,21.01,68000.0,15.3006,15.3152,15.2933,15.3006,68000.0
2012-02-02 11:50:00,21.01,21.05,21.0,21.03,94600.0,15.3006,15.3298,15.2933,15.3152,94600.0
2012-02-02 11:55:00,21.03,21.06,21.02,21.05,40900.0,15.3152,15.337,15.3079,15.3298,40900.0
2012-02-02 12:00:00,21.05,21.08,21.05,21.05,77400.0,15.3298,15.3516,15.3298,15.3298,77400.0
2012-02-02 12:05:00,21.05,21.07,21.03,21.03,73000.0,15.3298,15.3443,15.3152,15.3152,73000.0
2012-02-02 12:10:00,21.03,21.06,21.02,21.04,88700.0,15.3152,15.337,15.3079,15.3225,88700.0
2012-02-02 12:15:00,21.04,21.06,21.03,21.06,76600.0,15.3225,15.337,15.3152,15.337,76600.0
2012-02-02 12:20:00,21.05,21.07,21.03,21.05,110700.0,15.3298,15.3443,15.3152,15.3298,110700.0
2012-02-02 12:25:00,21.06,21.1,21.05,21.09,71200.0,15.337,15.3662,15.3298,15.3589,71200.0
2012-02-02 12:30:00,21.08,21.09,21.06,21.09,65300.0,15.3516,15.3589,15.337,15.3589,65300.0
2012-02-02 12:35:00,21.09,21.09,21.04,21.04,133700.0,15.3589,15.3589,15.3225,15.3225,133700.0
2012-02-02 12:40:00,21.05,21.05,21.03,21.04,116400.0,15.3298,15.3298,15.3152,15.3225,116400.0
2012-02-02 12:45:00,21.04,21.14,21.04,21.12,259100.0,15.3225,15.3953,15.3225,15.3807,259100.0
2012-02-02 12:50:00,21.12,21.13,21.1,21.11,145800.0,15.3807,15.388,15.3662,15.3735,145800.0
2012-02-02 12:55:00,21.11,21.16,21.11,21.13,346100.0,15.3735,15.4099,15.3735,15.388,346100.0
2012-02-02 13:00:00,21.13,21.15,21.11,21.13,185200.0,15.388,15.4026,15.3735,15.388,185200.0
2012-02-02 13:05:00,21.13,21.16,21.12,21.16,48100.0,15.388,15.4099,15.3807,15.4099,48100.0
2012-02-02 13:10:00,21.16,21.19,21.15,21.17,62700.0,15.4099,15.4317,15.4026,15.4172,62700.0
2012-02-02 13:15:00,21.17,21.18,21.16,21.18,57500.0,15.4172,15.4244,15.4099,15.4244,57500.0
2012-02-02 13:20:00,21.18,21.18,21.14,21.14,46600.0,15.4244,15.4244,15.3953,15.3953,46600.0
2012-02-02 13:25:00,21.15,21.17,21.14,21.16,72500.0,15.4026,15.4172,15.3953,15.4099,72500.0
2012-02-02 13:30:00,21.16,21.18,21.14,21.18,77300.0,15.4099,15.4244,15.3953,15.4244,77300.0
2012-02-02 13:35:00,21.18,21.19,21.17,21.18,74600.0,15.4244,15.4317,15.4172,15.4244,74600.0
2012-02-02 13:40:00,21.18,21.19,21.16,21.17,132800.0,15.4244,15.4317,15.4099,15.4172,132800.0
2012-02-02 13:45:00,21.17,21.23,21.17,21.23,116800.0,15.4172,15.4608,15.4172,15.4608,116800.0
2012-02-02 13:50:00,21.23,21.25,21.22,21.25,60500.0,15.4608,15.4754,15.4536,15.4754,60500.0
2012-02-02 13:55:00,21.25,21.26,21.23,21.24,65600.0,15.4754,15.4827,15.4608,15.4681,65600.0
2012-02-02 14:00:00,21.24,21.24,21.22,21.22,64400.0,15.4681,15.4681,15.4536,15.4536,64400.0
2012-02-02 14:05:00,21.23,21.24,21.21,21.22,81800.0,15.4608,15.4681,15.4463,15.4536,81800.0
2012-02-02 14:10:00,21.22,21.23,21.21,21.23,85700.0,15.4536,15.4608,15.4463,15.4608,85700.0
2012-02-02 14:15:00,21.23,21.24,21.2,21.23,144300.0,15.4608,15.4681,15.439,15.4608,144300.0
2012-02-02 14:20:00,21.24,21.25,21.22,21.25,85500.0,15.4681,15.4754,15.4536,15.4754,85500.0
2012-02-02 14:25:00,21.25,21.26,21.23,21.24,86900.0,15.4754,15.4827,15.4608,15.4681,86900.0
2012-02-02 14:30:00,21.24,21.26,21.23,21.26,75000.0,15.4681,15.4827,15.4608,15.4827,75000.0
2012-02-02 14:35:00,21.26,21.26,21.24,21.25,84800.0,15.4827,15.4827,15.4681,15.4754,84800.0
2012-02-02 14:40:00,21.25,21.25,21.2,21.24,229700.0,15.4754,15.4754,15.439,15.4681,229700.0
2012-02-02 14:45:00,21.23,21.25,21.2,21.23,173200.0,15.4608,15.4754,15.439,15.4608,173200.0
2012-02-02 14:50:00,21.23,21.24,21.2,21.24,146300.0,15.4608,15.4681,15.439,15.4681,146300.0
2012-02-02 14:55:00,21.23,21.25,21.23,21.25,125300.0,15.4608,15.4754,15.4608,15.4754,125300.0
2012-02-02 15:00:00,21.25,21.26,21.23,21.25,199900.0,15.4754,15.4827,15.4608,15.4754,199900.0
2012-02-02 15:05:00,21.25,21.28,21.23,21.23,212400.0,15.4754,15.4973,15.4608,15.4608,212400.0
2012-02-02 15:10:00,21.24,21.25,21.22,21.25,170700.0,15.4681,15.4754,15.4536,15.4754,170700.0
2012-02-02 15:15:00,21.25,21.26,21.24,21.26,80200.0,15.4754,15.4827,15.4681,15.4827,80200.0
2012-02-02 15:20:00,21.26,21.29,21.25,21.28,155600.0,15.4827,15.5045,15.4754,15.4973,155600.0
2012-02-02 15:25:00,21.28,21.28,21.25,21.26,123000.0,15.4973,15.4973,15.4754,15.4827,123000.0
2012-02-02 15:30:00,21.26,21.28,21.25,21.28,187600.0,15.4827,15.4973,15.4754,15.4973,187600.0
2012-02-02 15:35:00,21.28,21.32,21.27,21.32,126100.0,15.4973,15.5264,15.49,15.5264,126100.0
2012-02-02 15:40:00,21.32,21.32,21.28,21.3,229500.0,15.5264,15.5264,15.4973,15.5118,229500.0
2012-02-02 15:45:00,21.3,21.31,21.28,21.29,162300.0,15.5118,15.5191,15.4973,15.5045,162300.0
2012-02-02 15:50:00,21.29,21.29,21.25,21.27,293500.0,15.5045,15.5045,15.4754,15.49,293500.0
2012-02-02 15:55:00,21.28,21.31,21.28,21.29,607100.0,15.4973,15.5191,15.4973,15.5045,607100.0
2012-02-03 09:30:00,21.58,21.88,21.58,21.85,295600.0,15.7157,15.9342,15.7157,15.9124,295600.0
2012-02-03 09:35:00,21.85,21.88,21.8,21.86,346700.0,15.9124,15.9342,15.876,15.9196,346700.0
2012-02-03 09:40:00,21.86,21.88,21.81,21.88,189700.0,15.9196,15.9342,15.8832,15.9342,189700.0
2012-02-03 09:45:00,21.88,21.9,21.83,21.87,166100.0,15.9342,15.9488,15.8978,15.9269,166100.0
2012-02-03 09:50:00,21.86,21.94,21.86,21.93,161000.0,15.9196,15.9779,15.9196,15.9706,161000.0
2012-02-03 09:55:00,21.93,21.95,21.92,21.94,148100.0,15.9706,15.9852,15.9633,15.9779,148100.0
2012-02-03 10:00:00,21.94,21.98,21.94,21.97,371900.0,15.9779,16.007,15.9779,15.9998,371900.0
2012-02-03 10:05:00,21.97,22.07,21.97,22.07,284800.0,15.9998,16.0726,15.9998,16.0726,284800.0
2012-02-03 10:10:00,22.07,22.13,22.06,22.12,339800.0,16.0726,16.1163,16.0653,16.109,339800.0
2012-02-03 10:15:00,22.13,22.14,22.03,22.03,325800.0,16.1163,16.1236,16.0435,16.0435,325800.0
2012-02-03 10:20:00,22.03,22.05,21.98,21.99,257700.0,16.0435,16.058,16.007,16.0143,257700.0
2012-02-03 10:25:00,21.99,22.0,21.93,21.93,222000.0,16.0143,16.0216,15.9706,15.9706,222000.0
2012-02-03 10:30:00,21.93,21.97,21.93,21.97,66800.0,15.9706,15.9998,15.9706,15.9998,66800.0
2012-02-03 10:35:00,21.97,22.05,21.96,22.05,138000.0,15.9998,16.058,15.9925,16.058,138000.0
2012-02-03 10:40:00,22.04,22.04,21.94,21.94,158700.0,16.0507,16.0507,15.9779,15.9779,158700.0
2012-02-03 10:45:00,21.94,21.96,21.92,21.96,168300.0,15.9779,15.9925,15.9633,15.9925,168300.0
2012-02-03 10:50:00,21.96,21.97,21.94,21.95,178700.0,15.9925,15.9998,15.9779,15.9852,178700.0
2012-02-03 10:55:00,21.96,21.96,21.94,21.95,88500.0,15.9925,15.9925,15.9779,15.9852,88500.0
2012-02-03 11:00:00,21.94,21.95,21.88,21.9,162600.0,15.9779,15.9852,15.9342,15.9488,162600.0
2012-02-03 11:05:00,21.9,21.92,21.89,21.9,159600.0,15.9488,15.9633,15.9415,15.9488,159600.0
2012-02-03 11:10:00,21.91,21.93,21.9,21.93,98600.0,15.9561,15.9706,15.9488,15.9706,98600.0
2012-02-03 11:15:00,21.93,21.95,21.92,21.92,114100.0,15.9706,15.9852,15.9633,15.9633,114100.0
2012-02-03 11:20:00,21.93,21.96,21.92,21.96,101700.0,15.9706,15.9925,15.9633,15.9925,101700.0
2012-02-03 11:25:00,21.96,21.97,21.93,21.95,190800.0,15.9925,15.9998,15.9706,15.9852,190800.0
2012-02-03 11:30:00,21.95,21.96,21.92,21.93,109300.0,15.9852,15.9925,15.9633,15.9706,109300.0
2012-02-03 11:35:00,21.92,21.93,21.87,21.87,80400.0,15.9633,15.9706,15.9269,15.9269,80400.0
2012-02-03 11:40:00,21.87,21.88,21.85,21.86,52000.0,15.9269,15.9342,15.9124,15.9196,52000.0
2012-02-03 11:45:00,21.86,21.9,21.86,21.89,64800.0,15.9196,15.9488,15.9196,15.9415,64800.0
2012-02-03 11:50:00,21.9,21.9,21.86,21.88,79300.0,15.9488,15.9488,15.9196,15.9342,79300.0
2012-02-03 11:55:00,21.88,21.89,21.82,21.87,125800.0,15.9342,15.9415,15.8905,15.9269,125800.0
2012-02-03 12:00:00,21.87,21.89,21.85,21.89,118900.0,15.9269,15.9415,15.9124,15.9415,118900.0
2012-02-03 12:05:00,21.89,21.89,21.88,21.89,42600.0,15.9415,15.9415,15.9342,15.9415,42600.0
2012-02-03 12:10:00,21.88,21.89,21.88,21.88,22300.0,15.9342,15.9415,15.9342,15.9342,22300.0
2012-02-03 12:15:00,21.88,21.89,21.86,21.87,72900.0,15.9342,15.9415,15.9196,15.9269,72900.0
2012-02-03 12:20:00,21.87,21.87,21.85,21.87,58400.0,15.9269,15.9269,15.9124,15.9269,58400.0
2012-02-03 12:25:00,21.87,21.87,21.86,21.86,21000.0,15.9269,15.9269,15.9196,15.9196,21000.0
2012-02-03 12:30:00,21.86,21.87,21.85,21.85,69000.0,15.9196,15.9269,15.9124,15.9124,69000.0
2012-02-03 12:35:00,21.86,21.86,21.8,21.8,149800.0,15.9196,15.9196,15.876,15.876,149800.0
2012-02-03 12:40:00,21.8,21.89,21.8,21.89,127700.0,15.876,15.9415,15.876,15.9415,127700.0
2012-02-03 12:45:00,21.89,21.91,21.88,21.89,70300.0,15.9415,15.9561,15.9342,15.9415,70300.0
2012-02-03 12:50:00,21.89,21.89,21.85,21.85,52600.0,15.9415,15.9415,15.9124,15.9124,52600.0
2012-02-03 12:55:00,21.85,21.85,21.82,21.82,37000.0,15.9124,15.9124,15.8905,15.8905,37000.0
2012-02-03 13:00:00,21.82,21.86,21.82,21.85,112500.0,15.8905,15.9196,15.8905,15.9124,112500.0
2012-02-03 13:05:00,21.85,21.89,21.82,21.89,96100.0,15.9124,15.9415,15.8905,15.9415,96100.0
2012-02-03 13:10:00,21.88,21.91,21.87,21.9,63900.0,15.9342,15.9561,15.9269,15.9488,63900.0
2012-02-03 13:15:00,21.9,21.91,21.87,21.88,66000.0,15.9488,15.9561,15.9269,15.9342,66000.0
2012-02-03 13:20:00,21.87,21.89,21.87,21.88,21200.0,15.9269,15.9415,15.9269,15.9342,21200.0
2012-02-03 13:25:00,21.89,21.9,21.88,21.89,44000.0,15.9415,15.9488,15.9342,15.9415,44000.0
2012-02-03 13:30:00,21.88,21.89,21.85,21.85,35400.0,15.9342,15.9415,15.9124,15.9124,35400.0
2012-02-03 13:35:00,21.86,21.86,21.82,21.82,22300.0,15.9196,15.9196,15.8905,15.8905,22300.0
2012-02-03 13:40:00,21.82,21.83,21.81,21.81,34200.0,15.8905,15.8978,15.8832,15.8832,34200.0
2012-02-03 13:45:00,21.81,21.82,21.81,21.81,31800.0,15.8832,15.8905,15.8832,15.8832,31800.0
2012-02-03 13:50:00,21.81,21.83,21.81,21.82,73800.0,15.8832,15.8978,15.8832,15.8905,73800.0
2012-02-03 13:55:00,21.82,21.85,21.82,21.85,72300.0,15.8905,15.9124,15.8905,15.9124,72300.0
2012-02-03 14:00:00,21.85,21.89,21.85,21.89,99200.0,15.9124,15.9415,15.9124,15.9415,99200.0
2012-02-03 14:05:00,21.89,21.89,21.87,21.88,43000.0,15.9415,15.9415,15.9269,15.9342,43000.0
2012-02-03 14:10:00,21.87,21.88,21.87,21.87,59700.0,15.9269,15.9342,15.9269,15.9269,59700.0
2012-02-03 14:15:00,21.87,21.89,21.87,21.89,44300.0,15.9269,15.9415,15.9269,15.9415,44300.0
2012-02-03 14:20:00,21.89,21.89,21.84,21.84,93400.0,15.9415,15.9415,15.9051,15.9051,93400.0
2012-02-03 14:25:00,21.84,21.86,21.82,21.85,83900.0,15.9051,15.9196,15.8905,15.9124,83900.0
2012-02-03 14:30:00,21.85,21.86,21.81,21.81,160100.0,15.9124,15.9196,15.8832,15.8832,160100.0
2012-02-03 14:35:00,21.81,21.84,21.81,21.82,74900.0,15.8832,15.9051,15.8832,15.8905,74900.0
2012-02-03 14:40:00,21.83,21.88,21.82,21.88,124400.0,15.8978,15.9342,15.8905,15.9342,124400.0
2012-02-03 14:45:00,21.88,21.88,21.87,21.88,36400.0,15.9342,15.9342,15.9269,15.9342,36400.0
2012-02-03 14:50:00,21.88,21.89,21.87,21.89,59500.0,15.9342,15.9415,15.9269,15.9415,59500.0
2012-02-03 14:55:00,21.88,21.9,21.87,21.9,100900.0,15.9342,15.9488,15.9269,15.9488,100900.0
2012-02-03 15:00:00,21.89,21.9,21.88,21.89,50200.0,15.9415,15.9488,15.9342,15.9415,50200.0
2012-02-03 15:05:00,21.88,21.89,21.83,21.84,102000.0,15.9342,15.9415,15.8978,15.9051,102000.0
2012-02-03 15:10:00,21.83,21.87,21.83,21.86,90800.0,15.8978,15.9269,15.8978,15.9196,90800.0
2012-02-03 15:15:00,21.86,21.88,21.85,21.88,65600.0,15.9196,15.9342,15.9124,15.9342,65600.0
2012-02-03 15:20:00,21.88,21.88,21.86,21.88,69900.0,15.9342,15.9342,15.9196,15.9342,69900.0
2012-02-03 15:25:00,21.88,21.89,21.86,21.88,80100.0,15.9342,15.9415,15.9196,15.9342,80100.0
2012-02-03 15:30:00,21.88,21.89,21.87,21.88,112900.0,15.9342,15.9415,15.9269,15.9342,112900.0
2012-02-03 15:35:00,21.88,21.88,21.83,21.83,113200.0,15.9342,15.9342,15.8978,15.8978,113200.0
2012-02-03 15:40:00,21.83,21.9,21.83,21.9,119600.0,15.8978,15.9488,15.8978,15.9488,119600.0
2012-02-03 15:45:00,21.9,21.93,21.88,21.89,243400.0,15.9488,15.9706,15.9342,15.9415,243400.0
2012-02-03 15:50:00,21.9,21.9,21.89,21.89,125100.0,15.9488,15.9488,15.9415,15.9415,125100.0
2012-02-03 15:55:00,21.89,21.96,21.89,21.93,1101900.0,15.9415,15.9925,15.9415,15.9706,1101900.0
2012-02-06 09:30:00,21.76,21.88,21.73,21.82,156100.0,15.8468,15.9342,15.825,15.8905,156100.0
2012-02-06 09:35:00,21.82,21.87,21.8,21.86,54600.0,15.8905,15.9269,15.876,15.9196,54600.0
2012-02-06 09:40:00,21.85,21.86,21.76,21.78,57000.0,15.9124,15.9196,15.8468,15.8614,57000.0
2012-02-06 09:45:00,21.79,21.86,21.78,21.85,121700.0,15.8687,15.9196,15.8614,15.9124,121700.0
2012-02-06 09:50:00,21.86,21.88,21.79,21.83,137200.0,15.9196,15.9342,15.8687,15.8978,137200.0
2012-02-06 09:55:00,21.84,21.93,21.84,21.87,138000.0,15.9051,15.9706,15.9051,15.9269,138000.0
2012-02-06 10:00:00,21.88,21.88,21.82,21.83,159400.0,15.9342,15.9342,15.8905,15.8978,159400.0
2012-02-06 10:05:00,21.83,21.86,21.82,21.82,72600.0,15.8978,15.9196,15.8905,15.8905,72600.0
2012-02-06 10:10:00,21.82,21.84,21.8,21.83,116200.0,15.8905,15.9051,15.876,15.8978,116200.0
2012-02-06 10:15:00,21.83,21.88,21.81,21.81,69600.0,15.8978,15.9342,15.8832,15.8832,69600.0
2012-02-06 10:20:00,21.81,21.81,21.75,21.75,71700.0,15.8832,15.8832,15.8395,15.8395,71700.0
2012-02-06 10:25:00,21.76,21.76,21.72,21.73,47700.0,15.8468,15.8468,15.8177,15.825,47700.0
2012-02-06 10:30:00,21.73,21.75,21.7,21.71,63500.0,15.825,15.8395,15.8031,15.8104,63500.0
2012-02-06 10:35:00,21.7,21.75,21.7,21.71,35600.0,15.8031,15.8395,15.8031,15.8104,35600.0
2012-02-06 10:40:00,21.71,21.72,21.64,21.66,46700.0,15.8104,15.8177,15.7594,15.774,46700.0
2012-02-06 10:45:00,21.66,21.7,21.66,21.68,61200.0,15.774,15.8031,15.774,15.7886,61200.0
2012-02-06 10:50:00,21.68,21.72,21.67,21.68,73800.0,15.7886,15.8177,15.7813,15.7886,73800.0
2012-02-06 10:55:00,21.68,21.73,21.68,21.72,65400.0,15.7886,15.825,15.7886,15.8177,65400.0
2012-02-06 11:00:00,21.72,21.77,21.71,21.75,100500.0,15.8177,15.8541,15.8104,15.8395,100500.0
2012-02-06 11:05:00,21.75,21.8,21.74,21.78,55000.0,15.8395,15.876,15.8323,15.8614,55000.0
2012-02-06 11:10:00,21.78,21.84,21.78,21.84,52100.0,15.8614,15.9051,15.8614,15.9051,52100.0
2012-02-06 11:15:00,21.83,21.84,21.79,21.8,124400.0,15.8978,15.9051,15.8687,15.876,124400.0
2012-02-06 11:20:00,21.8,21.82,21.76,21.82,143600.0,15.876,15.8905,15.8468,15.8905,143600.0
2012-02-06 11:25:00,21.82,21.87,21.81,21.85,84000.0,15.8905,15.9269,15.8832,15.9124,84000.0
2012-02-06 11:30:00,21.86,21.86,21.81,21.81,53900.0,15.9196,15.9196,15.8832,15.8832,53900.0
2012-02-06 11:35:00,21.82,21.82,21.79,21.8,53600.0,15.8905,15.8905,15.8687,15.876,53600.0
2012-02-06 11:40:00,21.81,21.83,21.81,21.83,47000.0,15.8832,15.8978,15.8832,15.8978,47000.0
2012-02-06 11:45:00,21.83,21.86,21.82,21.85,105000.0,15.8978,15.9196,15.8905,15.9124,105000.0
2012-02-06 11:50:00,21.86,21.89,21.85,21.86,50200.0,15.9196,15.9415,15.9124,15.9196,50200.0
2012-02-06 11:55:00,21.86,21.9,21.85,21.88,58900.0,15.9196,15.9488,15.9124,15.9342,58900.0
2012-02-06 12:00:00,21.88,21.9,21.88,21.89,59900.0,15.9342,15.9488,15.9342,15.9415,59900.0
2012-02-06 12:05:00,21.9,21.9,21.85,21.87,127800.0,15.9488,15.9488,15.9124,15.9269,127800.0
2012-02-06 12:10:00,21.87,21.88,21.84,21.85,38500.0,15.9269,15.9342,15.9051,15.9124,38500.0
2012-02-06 12:15:00,21.86,21.88,21.86,21.88,46800.0,15.9196,15.9342,15.9196,15.9342,46800.0
2012-02-06 12:20:00,21.88,21.88,21.85,21.87,42600.0,15.9342,15.9342,15.9124,15.9269,42600.0
2012-02-06 12:25:00,21.87,21.87,21.84,21.86,48100.0,15.9269,15.9269,15.9051,15.9196,48100.0
2012-02-06 12:30:00,21.86,21.9,21.84,21.89,83200.0,15.9196,15.9488,15.9051,15.9415,83200.0
2012-02-06 12:35:00,21.89,21.93,21.88,21.91,46400.0,15.9415,15.9706,15.9342,15.9561,46400.0
2012-02-06 12:40:00,21.9,21.93,21.88,21.93,177400.0,15.9488,15.9706,15.9342,15.9706,177400.0
2012-02-06 12:45:00,21.93,21.95,21.89,21.89,138500.0,15.9706,15.9852,15.9415,15.9415,138500.0
2012-02-06 12:50:00,21.89,21.9,21.87,21.88,31600.0,15.9415,15.9488,15.9269,15.9342,31600.0
2012-02-06 12:55:00,21.89,21.9,21.88,21.88,52100.0,15.9415,15.9488,15.9342,15.9342,52100.0
2012-02-06 13:00:00,21.88,21.9,21.87,21.89,118600.0,15.9342,15.9488,15.9269,15.9415,118600.0
2012-02-06 13:05:00,21.89,21.9,21.86,21.86,45500.0,15.9415,15.9488,15.9196,15.9196,45500.0
2012-02-06 13:10:00,21.86,21.87,21.85,21.86,19600.0,15.9196,15.9269,15.9124,15.9196,19600.0
2012-02-06 13:15:00,21.86,21.87,21.85,21.86,23700.0,15.9196,15.9269,15.9124,15.9196,23700.0
2012-02-06 13:20:00,21.85,21.87,21.84,21.87,30900.0,15.9124,15.9269,15.9051,15.9269,30900.0
2012-02-06 13:25:00,21.86,21.87,21.83,21.85,50500.0,15.9196,15.9269,15.8978,15.9124,50500.0
2012-02-06 13:30:00,21.85,21.85,21.83,21.85,21200.0,15.9124,15.9124,15.8978,15.9124,21200.0
2012-02-06 13:35:00,21.85,21.85,21.8,21.82,102500.0,15.9124,15.9124,15.876,15.8905,102500.0
2012-02-06 13:40:00,21.81,21.84,21.8,21.82,153400.0,15.8832,15.9051,15.876,15.8905,153400.0
2012-02-06 13:45:00,21.82,21.82,21.8,21.81,18800.0,15.8905,15.8905,15.876,15.8832,18800.0
2012-02-06 13:50:00,21.81,21.83,21.78,21.83,124900.0,15.8832,15.8978,15.8614,15.8978,124900.0
2012-02-06 13:55:00,21.83,21.85,21.82,21.83,40200.0,15.8978,15.9124,15.8905,15.8978,40200.0
2012-02-06 14:00:00,21.84,21.85,21.82,21.84,53200.0,15.9051,15.9124,15.8905,15.9051,53200.0
2012-02-06 14:05:00,21.84,21.86,21.83,21.85,45700.0,15.9051,15.9196,15.8978,15.9124,45700.0
2012-02-06 14:10:00,21.85,21.88,21.84,21.88,88600.0,15.9124,15.9342,15.9051,15.9342,88600.0
2012-02-06 14:15:00,21.88,21.9,21.87,21.87,54800.0,15.9342,15.9488,15.9269,15.9269,54800.0
2012-02-06 14:20:00,21.87,21.88,21.84,21.87,138900.0,15.9269,15.9342,15.9051,15.9269,138900.0
2012-02-06 14:25:00,21.87,21.88,21.85,21.87,107800.0,15.9269,15.9342,15.9124,15.9269,107800.0
2012-02-06 14:30:00,21.87,21.89,21.87,21.88,54700.0,15.9269,15.9415,15.9269,15.9342,54700.0
2012-02-06 14:35:00,21.87,21.89,21.86,21.86,36400.0,15.9269,15.9415,15.9196,15.9196,36400.0
2012-02-06 14:40:00,21.86,21.88,21.82,21.84,141500.0,15.9196,15.9342,15.8905,15.9051,141500.0
2012-02-06 14:45:00,21.85,21.87,21.85,21.86,96600.0,15.9124,15.9269,15.9124,15.9196,96600.0
2012-02-06 14:50:00,21.86,21.91,21.85,21.91,138500.0,15.9196,15.9561,15.9124,15.9561,138500.0
2012-02-06 14:55:00,21.91,21.96,21.91,21.95,114200.0,15.9561,15.9925,15.9561,15.9852,114200.0
2012-02-06 15:00:00,21.96,21.96,21.92,21.95,81500.0,15.9925,15.9925,15.9633,15.9852,81500.0
2012-02-06 15:05:00,21.95,21.96,21.94,21.96,94800.0,15.9852,15.9925,15.9779,15.9925,94800.0
2012-02-06 15:10:00,21.95,21.96,21.92,21.92,91500.0,15.9852,15.9925,15.9633,15.9633,91500.0
2012-02-06 15:15:00,21.93,21.96,21.92,21.94,97700.0,15.9706,15.9925,15.9633,15.9779,97700.0
2012-02-06 15:20:00,21.95,21.96,21.91,21.93,108600.0,15.9852,15.9925,15.9561,15.9706,108600.0
2012-02-06 15:25:00,21.93,21.95,21.91,21.91,86200.0,15.9706,15.9852,15.9561,15.9561,86200.0
2012-02-06 15:30:00,21.92,21.93,21.9,21.93,118300.0,15.9633,15.9706,15.9488,15.9706,118300.0
2012-02-06 15:35:00,21.93,21.95,21.91,21.94,121600.0,15.9706,15.9852,15.9561,15.9779,121600.0
2012-02-06 15:40:00,21.94,21.98,21.93,21.98,135800.0,15.9779,16.007,15.9706,16.007,135800.0
2012-02-06 15:45:00,21.98,22.0,21.94,21.95,179000.0,16.007,16.0216,15.9779,15.9852,179000.0
2012-02-06 15:50:00,21.95,21.96,21.92,21.92,219100.0,15.9852,15.9925,15.9633,15.9633,219100.0
2012-02-06 15:55:00,21.92,21.97,21.91,21.94,408600.0,15.9633,15.9998,15.9561,15.9779,408600.0
2012-02-07 09:30:00,21.82,21.82,21.65,21.68,217900.0,15.8905,15.8905,15.7667,15.7886,217900.0
2012-02-07 09:35:00,21.68,21.7,21.64,21.64,92700.0,15.7886,15.8031,15.7594,15.7594,92700.0
2012-02-07 09:40:00,21.65,21.73,21.64,21.67,155700.0,15.7667,15.825,15.7594,15.7813,155700.0
2012-02-07 09:45:00,21.67,21.67,21.61,21.63,157700.0,15.7813,15.7813,15.7376,15.7521,157700.0
2012-02-07 09:50:00,21.63,21.63,21.57,21.61,134600.0,15.7521,15.7521,15.7085,15.7376,134600.0
2012-02-07 09:55:00,21.62,21.66,21.6,21.64,138900.0,15.7449,15.774,15.7303,15.7594,138900.0
2012-02-07 10:00:00,21.65,21.65,21.59,21.6,143000.0,15.7667,15.7667,15.723,15.7303,143000.0
2012-02-07 10:05:00,21.59,21.61,21.56,21.56,203400.0,15.723,15.7376,15.7012,15.7012,203400.0
2012-02-07 10:10:00,21.57,21.6,21.56,21.6,165200.0,15.7085,15.7303,15.7012,15.7303,165200.0
2012-02-07 10:15:00,21.6,21.62,21.59,21.6,56700.0,15.7303,15.7449,15.723,15.7303,56700.0
2012-02-07 10:20:00,21.6,21.64,21.58,21.64,158500.0,15.7303,15.7594,15.7157,15.7594,158500.0
2012-02-07 10:25:00,21.63,21.63,21.58,21.58,132200.0,15.7521,15.7521,15.7157,15.7157,132200.0
2012-02-07 10:30:00,21.59,21.6,21.58,21.59,73100.0,15.723,15.7303,15.7157,15.723,73100.0
2012-02-07 10:35:00,21.59,21.6,21.58,21.59,79700.0,15.723,15.7303,15.7157,15.723,79700.0
2012-02-07 10:40:00,21.58,21.6,21.57,21.57,175500.0,15.7157,15.7303,15.7085,15.7085,175500.0
2012-02-07 10:45:00,21.57,21.61,21.57,21.61,177600.0,15.7085,15.7376,15.7085,15.7376,177600.0
2012-02-07 10:50:00,21.6,21.63,21.6,21.63,77300.0,15.7303,15.7521,15.7303,15.7521,77300.0
2012-02-07 10:55:00,21.62,21.67,21.62,21.66,116500.0,15.7449,15.7813,15.7449,15.774,116500.0
2012-02-07 11:00:00,21.66,21.67,21.65,21.66,65200.0,15.774,15.7813,15.7667,15.774,65200.0
2012-02-07 11:05:00,21.67,21.67,21.65,21.65,103300.0,15.7813,15.7813,15.7667,15.7667,103300.0
2012-02-07 11:10:00,21.66,21.71,21.65,21.69,122100.0,15.774,15.8104,15.7667,15.7958,122100.0
2012-02-07 11:15:00,21.69,21.69,21.67,21.68,90000.0,15.7958,15.7958,15.7813,15.7886,90000.0
2012-02-07 11:20:00,21.67,21.71,21.67,21.7,145100.0,15.7813,15.8104,15.7813,15.8031,145100.0
2012-02-07 11:25:00,21.69,21.73,21.68,21.73,102900.0,15.7958,15.825,15.7886,15.825,102900.0
2012-02-07 11:30:00,21.73,21.76,21.71,21.76,95400.0,15.825,15.8468,15.8104,15.8468,95400.0
2012-02-07 11:35:00,21.76,21.76,21.7,21.72,132100.0,15.8468,15.8468,15.8031,15.8177,132100.0
2012-02-07 11:40:00,21.73,21.73,21.7,21.71,51600.0,15.825,15.825,15.8031,15.8104,51600.0
2012-02-07 11:45:00,21.71,21.72,21.66,21.66,168800.0,15.8104,15.8177,15.774,15.774,168800.0
2012-02-07 11:50:00,21.66,21.69,21.66,21.66,77200.0,15.774,15.7958,15.774,15.774,77200.0
2012-02-07 11:55:00,21.66,21.67,21.64,21.66,52000.0,15.774,15.7813,15.7594,15.774,52000.0
2012-02-07 12:00:00,21.65,21.67,21.64,21.65,33900.0,15.7667,15.7813,15.7594,15.7667,33900.0
2012-02-07 12:05:00,21.65,21.66,21.64,21.66,32400.0,15.7667,15.774,15.7594,15.774,32400.0
2012-02-07 12:10:00,21.66,21.68,21.66,21.68,45400.0,15.774,15.7886,15.774,15.7886,45400.0
2012-02-07 12:15:00,21.68,21.71,21.67,21.7,82100.0,15.7886,15.8104,15.7813,15.8031,82100.0
2012-02-07 12:20:00,21.7,21.75,21.7,21.75,55500.0,15.8031,15.8395,15.8031,15.8395,55500.0
2012-02-07 12:25:00,21.75,21.76,21.71,21.71,31800.0,15.8395,15.8468,15.8104,15.8104,31800.0
2012-02-07 12:30:00,21.71,21.76,21.71,21.75,52800.0,15.8104,15.8468,15.8104,15.8395,52800.0
2012-02-07 12:35:00,21.75,21.76,21.73,21.74,40400.0,15.8395,15.8468,15.825,15.8323,40400.0
2012-02-07 12:40:00,21.74,21.74,21.72,21.73,74900.0,15.8323,15.8323,15.8177,15.825,74900.0
2012-02-07 12:45:00,21.74,21.74,21.71,21.73,53800.0,15.8323,15.8323,15.8104,15.825,53800.0
2012-02-07 12:50:00,21.74,21.74,21.72,21.73,20900.0,15.8323,15.8323,15.8177,15.825,20900.0
2012-02-07 12:55:00,21.73,21.74,21.72,21.74,29300.0,15.825,15.8323,15.8177,15.8323,29300.0
2012-02-07 13:00:00,21.74,21.74,21.71,21.72,115700.0,15.8323,15.8323,15.8104,15.8177,115700.0
2012-02-07 13:05:00,21.73,21.74,21.72,21.74,67700.0,15.825,15.8323,15.8177,15.8323,67700.0
2012-02-07 13:10:00,21.74,21.74,21.72,21.74,59900.0,15.8323,15.8323,15.8177,15.8323,59900.0
2012-02-07 13:15:00,21.73,21.74,21.68,21.69,61000.0,15.825,15.8323,15.7886,15.7958,61000.0
2012-02-07 13:20:00,21.69,21.69,21.67,21.67,204600.0,15.7958,15.7958,15.7813,15.7813,204600.0
2012-02-07 13:25:00,21.68,21.72,21.68,21.71,55900.0,15.7886,15.8177,15.7886,15.8104,55900.0
2012-02-07 13:30:00,21.71,21.71,21.68,21.68,31600.0,15.8104,15.8104,15.7886,15.7886,31600.0
2012-02-07 13:35:00,21.69,21.73,21.69,21.73,51500.0,15.7958,15.825,15.7958,15.825,51500.0
2012-02-07 13:40:00,21.73,21.73,21.71,21.73,31700.0,15.825,15.825,15.8104,15.825,31700.0
2012-02-07 13:45:00,21.72,21.74,21.71,21.74,42200.0,15.8177,15.8323,15.8104,15.8323,42200.0
2012-02-07 13:50:00,21.74,21.8,21.73,21.79,89700.0,15.8323,15.876,15.825,15.8687,89700.0
2012-02-07 13:55:00,21.79,21.81,21.78,21.81,40600.0,15.8687,15.8832,15.8614,15.8832,40600.0
2012-02-07 14:00:00,21.81,21.82,21.8,21.8,32400.0,15.8832,15.8905,15.876,15.876,32400.0
2012-02-07 14:05:00,21.81,21.81,21.77,21.79,124900.0,15.8832,15.8832,15.8541,15.8687,124900.0
2012-02-07 14:10:00,21.79,21.79,21.78,21.78,25300.0,15.8687,15.8687,15.8614,15.8614,25300.0
2012-02-07 14:15:00,21.78,21.81,21.78,21.79,76100.0,15.8614,15.8832,15.8614,15.8687,76100.0
2012-02-07 14:20:00,21.79,21.81,21.78,21.78,54800.0,15.8687,15.8832,15.8614,15.8614,54800.0
2012-02-07 14:25:00,21.78,21.79,21.74,21.74,68100.0,15.8614,15.8687,15.8323,15.8323,68100.0
2012-02-07 14:30:00,21.75,21.75,21.72,21.72,29900.0,15.8395,15.8395,15.8177,15.8177,29900.0
2012-02-07 14:35:00,21.73,21.73,21.7,21.7,46600.0,15.825,15.825,15.8031,15.8031,46600.0
2012-02-07 14:40:00,21.71,21.74,21.69,21.7,107400.0,15.8104,15.8323,15.7958,15.8031,107400.0
2012-02-07 14:45:00,21.69,21.7,21.67,21.68,89500.0,15.7958,15.8031,15.7813,15.7886,89500.0
2012-02-07 14:50:00,21.67,21.68,21.65,21.65,135800.0,15.7813,15.7886,15.7667,15.7667,135800.0
2012-02-07 14:55:00,21.65,21.67,21.62,21.63,108900.0,15.7667,15.7813,15.7449,15.7521,108900.0
2012-02-07 15:00:00,21.63,21.67,21.62,21.67,141600.0,15.7521,15.7813,15.7449,15.7813,141600.0
2012-02-07 15:05:00,21.66,21.7,21.64,21.7,262300.0,15.774,15.8031,15.7594,15.8031,262300.0
2012-02-07 15:10:00,21.7,21.71,21.68,21.69,77500.0,15.8031,15.8104,15.7886,15.7958,77500.0
2012-02-07 15:15:00,21.68,21.73,21.65,21.72,219400.0,15.7886,15.825,15.7667,15.8177,219400.0
2012-02-07 15:20:00,21.72,21.76,21.71,21.72,155800.0,15.8177,15.8468,15.8104,15.8177,155800.0
2012-02-07 15:25:00,21.72,21.77,21.7,21.71,153800.0,15.8177,15.8541,15.8031,15.8104,153800.0
2012-02-07 15:30:00,21.7,21.75,21.7,21.75,178900.0,15.8031,15.8395,15.8031,15.8395,178900.0
2012-02-07 15:35:00,21.75,21.75,21.71,21.72,229300.0,15.8395,15.8395,15.8104,15.8177,229300.0
2012-02-07 15:40:00,21.71,21.76,21.71,21.76,171800.0,15.8104,15.8468,15.8104,15.8468,171800.0
2012-02-07 15:45:00,21.76,21.78,21.69,21.76,372500.0,15.8468,15.8614,15.7958,15.8468,372500.0
2012-02-07 15:50:00,21.76,21.76,21.7,21.71,185800.0,15.8468,15.8468,15.8031,15.8104,185800.0
2012-02-07 15:55:00,21.71,21.74,21.69,21.69,568000.0,15.8104,15.8323,15.7958,15.7958,568000.0
2012-02-08 09:30:00,21.82,21.84,21.73,21.83,116300.0,15.8905,15.9051,15.825,15.8978,116300.0
2012-02-08 09:35:00,21.82,21.82,21.73,21.75,56500.0,15.8905,15.8905,15.825,15.8395,56500.0
2012-02-08 09:40:00,21.74,21.86,21.74,21.81,81600.0,15.8323,15.9196,15.8323,15.8832,81600.0
2012-02-08 09:45:00,21.83,21.89,21.79,21.88,108600.0,15.8978,15.9415,15.8687,15.9342,108600.0
2012-02-08 09:50:00,21.88,21.91,21.82,21.9,103100.0,15.9342,15.9561,15.8905,15.9488,103100.0
2012-02-08 09:55:00,21.89,21.9,21.86,21.87,104300.0,15.9415,15.9488,15.9196,15.9269,104300.0
2012-02-08 10:00:00,21.87,21.94,21.85,21.93,88200.0,15.9269,15.9779,15.9124,15.9706,88200.0
2012-02-08 10:05:00,21.93,21.93,21.84,21.86,131600.0,15.9706,15.9706,15.9051,15.9196,131600.0
2012-02-08 10:10:00,21.86,21.89,21.83,21.88,177300.0,15.9196,15.9415,15.8978,15.9342,177300.0
2012-02-08 10:15:00,21.87,21.92,21.87,21.91,44200.0,15.9269,15.9633,15.9269,15.9561,44200.0
2012-02-08 10:20:00,21.91,21.95,21.91,21.92,69600.0,15.9561,15.9852,15.9561,15.9633,69600.0
2012-02-08 10:25:00,21.92,21.95,21.89,21.93,61700.0,15.9633,15.9852,15.9415,15.9706,61700.0
2012-02-08 10:30:00,21.93,21.95,21.89,21.89,56900.0,15.9706,15.9852,15.9415,15.9415,56900.0
2012-02-08 10:35:00,21.88,21.9,21.87,21.88,56200.0,15.9342,15.9488,15.9269,15.9342,56200.0
2012-02-08 10:40:00,21.88,21.88,21.81,21.81,50700.0,15.9342,15.9342,15.8832,15.8832,50700.0
2012-02-08 10:45:00,21.81,21.85,21.78,21.85,79900.0,15.8832,15.9124,15.8614,15.9124,79900.0
2012-02-08 10:50:00,21.85,21.87,21.82,21.85,57300.0,15.9124,15.9269,15.8905,15.9124,57300.0
2012-02-08 10:55:00,21.85,21.86,21.81,21.84,125800.0,15.9124,15.9196,15.8832,15.9051,125800.0
2012-02-08 11:00:00,21.84,21.85,21.78,21.8,90300.0,15.9051,15.9124,15.8614,15.876,90300.0
2012-02-08 11:05:00,21.81,21.81,21.74,21.75,227100.0,15.8832,15.8832,15.8323,15.8395,227100.0
2012-02-08 11:10:00,21.75,21.75,21.69,21.7,118200.0,15.8395,15.8395,15.7958,15.8031,118200.0
2012-02-08 11:15:00,21.7,21.71,21.65,21.66,96100.0,15.8031,15.8104,15.7667,15.774,96100.0
2012-02-08 11:20:00,21.66,21.7,21.63,21.69,67900.0,15.774,15.8031,15.7521,15.7958,67900.0
2012-02-08 11:25:00,21.69,21.7,21.63,21.7,94000.0,15.7958,15.8031,15.7521,15.8031,94000.0
2012-02-08 11:30:00,21.7,21.7,21.69,21.7,19200.0,15.8031,15.8031,15.7958,15.8031,19200.0
2012-02-08 11:35:00,21.69,21.7,21.64,21.69,57900.0,15.7958,15.8031,15.7594,15.7958,57900.0
2012-02-08 11:40:00,21.68,21.69,21.62,21.64,40300.0,15.7886,15.7958,15.7449,15.7594,40300.0
2012-02-08 11:45:00,21.65,21.69,21.63,21.65,40800.0,15.7667,15.7958,15.7521,15.7667,40800.0
2012-02-08 11:50:00,21.65,21.69,21.64,21.69,43700.0,15.7667,15.7958,15.7594,15.7958,43700.0
2012-02-08 11:55:00,21.69,21.71,21.68,21.7,28800.0,15.7958,15.8104,15.7886,15.8031,28800.0
2012-02-08 12:00:00,21.7,21.73,21.69,21.71,48300.0,15.8031,15.825,15.7958,15.8104,48300.0
2012-02-08 12:05:00,21.71,21.74,21.7,21.72,112500.0,15.8104,15.8323,15.8031,15.8177,112500.0
2012-02-08 12:10:00,21.72,21.74,21.7,21.71,38700.0,15.8177,15.8323,15.8031,15.8104,38700.0
2012-02-08 12:15:00,21.71,21.76,21.71,21.76,53300.0,15.8104,15.8468,15.8104,15.8468,53300.0
2012-02-08 12:20:00,21.76,21.76,21.72,21.73,343700.0,15.8468,15.8468,15.8177,15.825,343700.0
2012-02-08 12:25:00,21.73,21.77,21.73,21.76,38700.0,15.825,15.8541,15.825,15.8468,38700.0
2012-02-08 12:30:00,21.76,21.77,21.73,21.73,30900.0,15.8468,15.8541,15.825,15.825,30900.0
2012-02-08 12:35:00,21.73,21.76,21.73,21.76,25600.0,15.825,15.8468,15.825,15.8468,25600.0
2012-02-08 12:40:00,21.77,21.8,21.77,21.78,35900.0,15.8541,15.876,15.8541,15.8614,35900.0
2012-02-08 12:45:00,21.78,21.79,21.76,21.78,38400.0,15.8614,15.8687,15.8468,15.8614,38400.0
2012-02-08 12:50:00,21.78,21.8,21.76,21.79,26100.0,15.8614,15.876,15.8468,15.8687,26100.0
2012-02-08 12:55:00,21.79,21.81,21.78,21.81,18700.0,15.8687,15.8832,15.8614,15.8832,18700.0
2012-02-08 13:00:00,21.8,21.82,21.79,21.8,33700.0,15.876,15.8905,15.8687,15.876,33700.0
2012-02-08 13:05:00,21.8,21.82,21.8,21.8,26800.0,15.876,15.8905,15.876,15.876,26800.0
2012-02-08 13:10:00,21.8,21.82,21.77,21.78,178500.0,15.876,15.8905,15.8541,15.8614,178500.0
2012-02-08 13:15:00,21.78,21.78,21.75,21.77,22000.0,15.8614,15.8614,15.8395,15.8541,22000.0
2012-02-08 13:20:00,21.78,21.79,21.76,21.78,80300.0,15.8614,15.8687,15.8468,15.8614,80300.0
2012-02-08 13:25:00,21.79,21.81,21.79,21.81,18500.0,15.8687,15.8832,15.8687,15.8832,18500.0
2012-02-08 13:30:00,21.8,21.8,21.76,21.77,84700.0,15.876,15.876,15.8468,15.8541,84700.0
2012-02-08 13:35:00,21.77,21.8,21.77,21.8,22500.0,15.8541,15.876,15.8541,15.876,22500.0
2012-02-08 13:40:00,21.8,21.8,21.78,21.79,27300.0,15.876,15.876,15.8614,15.8687,27300.0
2012-02-08 13:45:00,21.78,21.8,21.78,21.8,25200.0,15.8614,15.876,15.8614,15.876,25200.0
2012-02-08 13:50:00,21.8,21.84,21.79,21.84,28500.0,15.876,15.9051,15.8687,15.9051,28500.0
2012-02-08 13:55:00,21.84,21.84,21.81,21.83,118300.0,15.9051,15.9051,15.8832,15.8978,118300.0
2012-02-08 14:00:00,21.83,21.84,21.82,21.82,33100.0,15.8978,15.9051,15.8905,15.8905,33100.0
2012-02-08 14:05:00,21.82,21.85,21.81,21.84,38700.0,15.8905,15.9124,15.8832,15.9051,38700.0
2012-02-08 14:10:00,21.84,21.87,21.83,21.85,105900.0,15.9051,15.9269,15.8978,15.9124,105900.0
2012-02-08 14:15:00,21.85,21.87,21.84,21.84,32600.0,15.9124,15.9269,15.9051,15.9051,32600.0
2012-02-08 14:20:00,21.85,21.87,21.84,21.85,200300.0,15.9124,15.9269,15.9051,15.9124,200300.0
2012-02-08 14:25:00,21.85,21.92,21.85,21.87,193900.0,15.9124,15.9633,15.9124,15.9269,193900.0
2012-02-08 14:30:00,21.88,21.89,21.85,21.85,64600.0,15.9342,15.9415,15.9124,15.9124,64600.0
2012-02-08 14:35:00,21.85,21.88,21.85,21.87,32800.0,15.9124,15.9342,15.9124,15.9269,32800.0
2012-02-08 14:40:00,21.87,21.91,21.87,21.91,43400.0,15.9269,15.9561,15.9269,15.9561,43400.0
2012-02-08 14:45:00,21.91,21.93,21.89,21.9,149400.0,15.9561,15.9706,15.9415,15.9488,149400.0
2012-02-08 14:50:00,21.89,21.92,21.89,21.91,45200.0,15.9415,15.9633,15.9415,15.9561,45200.0
2012-02-08 14:55:00,21.9,21.91,21.89,21.91,44900.0,15.9488,15.9561,15.9415,15.9561,44900.0
2012-02-08 15:00:00,21.9,21.92,21.88,21.91,46500.0,15.9488,15.9633,15.9342,15.9561,46500.0
2012-02-08 15:05:00,21.91,21.95,21.89,21.92,121800.0,15.9561,15.9852,15.9415,15.9633,121800.0
2012-02-08 15:10:00,21.92,21.94,21.91,21.92,72800.0,15.9633,15.9779,15.9561,15.9633,72800.0
2012-02-08 15:15:00,21.92,21.95,21.91,21.93,186600.0,15.9633,15.9852,15.9561,15.9706,186600.0
2012-02-08 15:20:00,21.93,21.94,21.9,21.93,73700.0,15.9706,15.9779,15.9488,15.9706,73700.0
2012-02-08 15:25:00,21.93,21.96,21.93,21.95,47600.0,15.9706,15.9925,15.9706,15.9852,47600.0
2012-02-08 15:30:00,21.95,21.96,21.88,21.89,79100.0,15.9852,15.9925,15.9342,15.9415,79100.0
2012-02-08 15:35:00,21.89,21.92,21.89,21.89,54700.0,15.9415,15.9633,15.9415,15.9415,54700.0
2012-02-08 15:40:00,21.88,21.91,21.87,21.88,222000.0,15.9342,15.9561,15.9269,15.9342,222000.0
2012-02-08 15:45:00,21.89,21.92,21.87,21.88,116100.0,15.9415,15.9633,15.9269,15.9342,116100.0
2012-02-08 15:50:00,21.89,21.91,21.86,21.89,197400.0,15.9415,15.9561,15.9196,15.9415,197400.0
2012-02-08 15:55:00,21.89,21.92,21.88,21.92,222900.0,15.9415,15.9633,15.9342,15.9633,222900.0
2012-02-09 09:30:00,22.0,22.08,21.9,21.98,153300.0,16.0216,16.0799,15.9488,16.007,153300.0
2012-02-09 09:35:00,21.99,22.02,21.9,21.91,91200.0,16.0143,16.0362,15.9488,15.9561,91200.0
2012-02-09 09:40:00,21.91,21.93,21.8,21.92,102400.0,15.9561,15.9706,15.876,15.9633,102400.0
2012-02-09 09:45:00,21.93,22.0,21.93,21.96,178500.0,15.9706,16.0216,15.9706,15.9925,178500.0
2012-02-09 09:50:00,21.95,21.98,21.91,21.96,178800.0,15.9852,16.007,15.9561,15.9925,178800.0
2012-02-09 09:55:00,21.97,22.0,21.96,21.97,58500.0,15.9998,16.0216,15.9925,15.9998,58500.0
2012-02-09 10:00:00,21.97,22.0,21.89,21.91,121300.0,15.9998,16.0216,15.9415,15.9561,121300.0
2012-02-09 10:05:00,21.91,21.96,21.91,21.96,145400.0,15.9561,15.9925,15.9561,15.9925,145400.0
2012-02-09 10:10:00,21.96,22.0,21.96,21.96,66500.0,15.9925,16.0216,15.9925,15.9925,66500.0
2012-02-09 10:15:00,21.96,21.98,21.93,21.94,149600.0,15.9925,16.007,15.9706,15.9779,149600.0
2012-02-09 10:20:00,21.94,21.97,21.88,21.89,148800.0,15.9779,15.9998,15.9342,15.9415,148800.0
2012-02-09 10:25:00,21.89,21.89,21.81,21.84,89400.0,15.9415,15.9415,15.8832,15.9051,89400.0
2012-02-09 10:30:00,21.84,21.86,21.82,21.84,84300.0,15.9051,15.9196,15.8905,15.9051,84300.0
2012-02-09 10:35:00,21.85,21.87,21.8,21.85,99100.0,15.9124,15.9269,15.876,15.9124,99100.0
2012-02-09 10:40:00,21.86,21.9,21.83,21.86,58400.0,15.9196,15.9488,15.8978,15.9196,58400.0
2012-02-09 10:45:00,21.86,21.93,21.86,21.92,78100.0,15.9196,15.9706,15.9196,15.9633,78100.0
2012-02-09 10:50:00,21.91,21.92,21.87,21.87,36000.0,15.9561,15.9633,15.9269,15.9269,36000.0
2012-02-09 10:55:00,21.87,21.93,21.87,21.89,58900.0,15.9269,15.9706,15.9269,15.9415,58900.0
2012-02-09 11:00:00,21.89,21.89,21.83,21.85,60500.0,15.9415,15.9415,15.8978,15.9124,60500.0
2012-02-09 11:05:00,21.86,21.88,21.82,21.82,47800.0,15.9196,15.9342,15.8905,15.8905,47800.0
2012-02-09 11:10:00,21.83,21.85,21.82,21.85,31300.0,15.8978,15.9124,15.8905,15.9124,31300.0
2012-02-09 11:15:00,21.85,21.85,21.79,21.79,82700.0,15.9124,15.9124,15.8687,15.8687,82700.0
2012-02-09 11:20:00,21.79,21.81,21.76,21.79,130400.0,15.8687,15.8832,15.8468,15.8687,130400.0
2012-02-09 11:25:00,21.79,21.8,21.75,21.76,64400.0,15.8687,15.876,15.8395,15.8468,64400.0
2012-02-09 11:30:00,21.75,21.76,21.73,21.73,65700.0,15.8395,15.8468,15.825,15.825,65700.0
2012-02-09 11:35:00,21.73,21.77,21.68,21.68,192600.0,15.825,15.8541,15.7886,15.7886,192600.0
2012-02-09 11:40:00,21.68,21.72,21.67,21.67,296400.0,15.7886,15.8177,15.7813,15.7813,296400.0
2012-02-09 11:45:00,21.68,21.76,21.64,21.72,189300.0,15.7886,15.8468,15.7594,15.8177,189300.0
2012-02-09 11:50:00,21.72,21.76,21.7,21.76,132900.0,15.8177,15.8468,15.8031,15.8468,132900.0
2012-02-09 11:55:00,21.76,21.8,21.74,21.78,277600.0,15.8468,15.876,15.8323,15.8614,277600.0
2012-02-09 12:00:00,21.79,21.81,21.78,21.79,69600.0,15.8687,15.8832,15.8614,15.8687,69600.0
2012-02-09 12:05:00,21.79,21.79,21.78,21.78,8700.0,15.8687,15.8687,15.8614,15.8614,8700.0
2012-02-09 12:10:00,21.78,21.8,21.78,21.8,37500.0,15.8614,15.876,15.8614,15.876,37500.0
2012-02-09 12:15:00,21.8,21.8,21.77,21.77,29900.0,15.876,15.876,15.8541,15.8541,29900.0
2012-02-09 12:20:00,21.77,21.78,21.77,21.77,14400.0,15.8541,15.8614,15.8541,15.8541,14400.0
2012-02-09 12:25:00,21.78,21.79,21.75,21.75,48500.0,15.8614,15.8687,15.8395,15.8395,48500.0
2012-02-09 12:30:00,21.75,21.76,21.74,21.75,37700.0,15.8395,15.8468,15.8323,15.8395,37700.0
2012-02-09 12:35:00,21.75,21.75,21.74,21.75,11200.0,15.8395,15.8395,15.8323,15.8395,11200.0
2012-02-09 12:40:00,21.75,21.82,21.75,21.81,60000.0,15.8395,15.8905,15.8395,15.8832,60000.0
2012-02-09 12:45:00,21.82,21.84,21.81,21.82,42400.0,15.8905,15.9051,15.8832,15.8905,42400.0
2012-02-09 12:50:00,21.83,21.84,21.82,21.84,29300.0,15.8978,15.9051,15.8905,15.9051,29300.0
2012-02-09 12:55:00,21.84,21.87,21.83,21.87,50100.0,15.9051,15.9269,15.8978,15.9269,50100.0
2012-02-09 13:00:00,21.87,21.9,21.86,21.87,54900.0,15.9269,15.9488,15.9196,15.9269,54900.0
2012-02-09 13:05:00,21.86,21.89,21.84,21.85,414500.0,15.9196,15.9415,15.9051,15.9124,414500.0
2012-02-09 13:10:00,21.86,21.88,21.86,21.88,47200.0,15.9196,15.9342,15.9196,15.9342,47200.0
2012-02-09 13:15:00,21.88,21.9,21.88,21.89,30200.0,15.9342,15.9488,15.9342,15.9415,30200.0
2012-02-09 13:20:00,21.89,21.94,21.88,21.91,43900.0,15.9415,15.9779,15.9342,15.9561,43900.0
2012-02-09 13:25:00,21.9,21.94,21.9,21.92,39300.0,15.9488,15.9779,15.9488,15.9633,39300.0
2012-02-09 13:30:00,21.93,21.94,21.88,21.88,19900.0,15.9706,15.9779,15.9342,15.9342,19900.0
2012-02-09 13:35:00,21.88,21.91,21.87,21.89,79800.0,15.9342,15.9561,15.9269,15.9415,79800.0
2012-02-09 13:40:00,21.9,21.92,21.88,21.89,59300.0,15.9488,15.9633,15.9342,15.9415,59300.0
2012-02-09 13:45:00,21.88,21.89,21.87,21.88,35700.0,15.9342,15.9415,15.9269,15.9342,35700.0
2012-02-09 13:50:00,21.87,21.9,21.87,21.89,28900.0,15.9269,15.9488,15.9269,15.9415,28900.0
2012-02-09 13:55:00,21.89,21.89,21.88,21.88,31200.0,15.9415,15.9415,15.9342,15.9342,31200.0
2012-02-09 14:00:00,21.88,21.91,21.88,21.91,50500.0,15.9342,15.9561,15.9342,15.9561,50500.0
2012-02-09 14:05:00,21.9,21.9,21.85,21.86,48200.0,15.9488,15.9488,15.9124,15.9196,48200.0
2012-02-09 14:10:00,21.86,21.89,21.85,21.85,48700.0,15.9196,15.9415,15.9124,15.9124,48700.0
2012-02-09 14:15:00,21.86,21.88,21.86,21.88,47900.0,15.9196,15.9342,15.9196,15.9342,47900.0
2012-02-09 14:20:00,21.88,21.91,21.87,21.88,58500.0,15.9342,15.9561,15.9269,15.9342,58500.0
2012-02-09 14:25:00,21.89,21.89,21.88,21.89,32400.0,15.9415,15.9415,15.9342,15.9415,32400.0
2012-02-09 14:30:00,21.9,21.9,21.88,21.89,35100.0,15.9488,15.9488,15.9342,15.9415,35100.0
2012-02-09 14:35:00,21.9,21.9,21.87,21.87,74400.0,15.9488,15.9488,15.9269,15.9269,74400.0
2012-02-09 14:40:00,21.87,21.88,21.86,21.87,35500.0,15.9269,15.9342,15.9196,15.9269,35500.0
2012-02-09 14:45:00,21.86,21.89,21.85,21.87,51100.0,15.9196,15.9415,15.9124,15.9269,51100.0
2012-02-09 14:50:00,21.86,21.88,21.86,21.86,49200.0,15.9196,15.9342,15.9196,15.9196,49200.0
2012-02-09 14:55:00,21.86,21.88,21.86,21.87,41000.0,15.9196,15.9342,15.9196,15.9269,41000.0
2012-02-09 15:00:00,21.86,21.87,21.82,21.83,95500.0,15.9196,15.9269,15.8905,15.8978,95500.0
2012-02-09 15:05:00,21.83,21.88,21.82,21.84,86400.0,15.8978,15.9342,15.8905,15.9051,86400.0
2012-02-09 15:10:00,21.84,21.86,21.84,21.85,30800.0,15.9051,15.9196,15.9051,15.9124,30800.0
2012-02-09 15:15:00,21.86,21.87,21.81,21.81,59800.0,15.9196,15.9269,15.8832,15.8832,59800.0
2012-02-09 15:20:00,21.81,21.82,21.79,21.79,70300.0,15.8832,15.8905,15.8687,15.8687,70300.0
2012-02-09 15:25:00,21.8,21.86,21.8,21.83,97100.0,15.876,15.9196,15.876,15.8978,97100.0
2012-02-09 15:30:00,21.84,21.86,21.83,21.86,79600.0,15.9051,15.9196,15.8978,15.9196,79600.0
2012-02-09 15:35:00,21.85,21.85,21.81,21.82,79200.0,15.9124,15.9124,15.8832,15.8905,79200.0
2012-02-09 15:40:00,21.81,21.82,21.77,21.8,109200.0,15.8832,15.8905,15.8541,15.876,109200.0
2012-02-09 15:45:00,21.8,21.8,21.75,21.79,361800.0,15.876,15.876,15.8395,15.8687,361800.0
2012-02-09 15:50:00,21.78,21.8,21.75,21.77,203100.0,15.8614,15.876,15.8395,15.8541,203100.0
2012-02-09 15:55:00,21.77,21.81,21.75,21.79,339100.0,15.8541,15.8832,15.8395,15.8687,339100.0
2012-02-10 09:30:00,21.47,21.56,21.44,21.49,137600.0,15.6356,15.7012,15.6138,15.6502,137600.0
2012-02-10 09:35:00,21.48,21.54,21.44,21.5,41100.0,15.6429,15.6866,15.6138,15.6575,41100.0
2012-02-10 09:40:00,21.49,21.56,21.49,21.54,29500.0,15.6502,15.7012,15.6502,15.6866,29500.0
2012-02-10 09:45:00,21.55,21.63,21.54,21.62,69900.0,15.6939,15.7521,15.6866,15.7449,69900.0
2012-02-10 09:50:00,21.61,21.63,21.57,21.61,86800.0,15.7376,15.7521,15.7085,15.7376,86800.0
2012-02-10 09:55:00,21.6,21.61,21.5,21.55,89000.0,15.7303,15.7376,15.6575,15.6939,89000.0
2012-02-10 10:00:00,21.55,21.57,21.49,21.49,117600.0,15.6939,15.7085,15.6502,15.6502,117600.0
2012-02-10 10:05:00,21.49,21.52,21.47,21.48,61200.0,15.6502,15.672,15.6356,15.6429,61200.0
2012-02-10 10:10:00,21.49,21.51,21.46,21.48,52800.0,15.6502,15.6648,15.6283,15.6429,52800.0
2012-02-10 10:15:00,21.48,21.53,21.48,21.53,126300.0,15.6429,15.6793,15.6429,15.6793,126300.0
2012-02-10 10:20:00,21.52,21.53,21.5,21.52,25200.0,15.672,15.6793,15.6575,15.672,25200.0
2012-02-10 10:25:00,21.51,21.54,21.5,21.53,41100.0,15.6648,15.6866,15.6575,15.6793,41100.0
2012-02-10 10:30:00,21.53,21.56,21.51,21.54,49000.0,15.6793,15.7012,15.6648,15.6866,49000.0
2012-02-10 10:35:00,21.54,21.54,21.53,21.54,9000.0,15.6866,15.6866,15.6793,15.6866,9000.0
2012-02-10 10:40:00,21.54,21.61,21.52,21.59,116200.0,15.6866,15.7376,15.672,15.723,116200.0
2012-02-10 10:45:00,21.59,21.61,21.56,21.57,149300.0,15.723,15.7376,15.7012,15.7085,149300.0
2012-02-10 10:50:00,21.57,21.59,21.56,21.56,47400.0,15.7085,15.723,15.7012,15.7012,47400.0
2012-02-10 10:55:00,21.57,21.61,21.54,21.61,57400.0,15.7085,15.7376,15.6866,15.7376,57400.0
2012-02-10 11:00:00,21.61,21.64,21.54,21.55,74800.0,15.7376,15.7594,15.6866,15.6939,74800.0
2012-02-10 11:05:00,21.54,21.6,21.54,21.58,56300.0,15.6866,15.7303,15.6866,15.7157,56300.0
2012-02-10 11:10:00,21.58,21.62,21.58,21.58,57200.0,15.7157,15.7449,15.7157,15.7157,57200.0
2012-02-10 11:15:00,21.58,21.6,21.53,21.55,86900.0,15.7157,15.7303,15.6793,15.6939,86900.0
2012-02-10 11:20:00,21.54,21.55,21.52,21.53,81600.0,15.6866,15.6939,15.672,15.6793,81600.0
2012-02-10 11:25:00,21.54,21.54,21.49,21.5,48200.0,15.6866,15.6866,15.6502,15.6575,48200.0
2012-02-10 11:30:00,21.49,21.51,21.46,21.51,54900.0,15.6502,15.6648,15.6283,15.6648,54900.0
2012-02-10 11:35:00,21.51,21.53,21.51,21.51,23800.0,15.6648,15.6793,15.6648,15.6648,23800.0
2012-02-10 11:40:00,21.52,21.54,21.51,21.53,57900.0,15.672,15.6866,15.6648,15.6793,57900.0
2012-02-10 11:45:00,21.54,21.54,21.53,21.53,6800.0,15.6866,15.6866,15.6793,15.6793,6800.0
2012-02-10 11:50:00,21.53,21.58,21.53,21.58,57000.0,15.6793,15.7157,15.6793,15.7157,57000.0
2012-02-10 11:55:00,21.58,21.58,21.53,21.54,43200.0,15.7157,15.7157,15.6793,15.6866,43200.0
2012-02-10 12:00:00,21.54,21.56,21.53,21.55,144700.0,15.6866,15.7012,15.6793,15.6939,144700.0
2012-02-10 12:05:00,21.55,21.55,21.51,21.51,42600.0,15.6939,15.6939,15.6648,15.6648,42600.0
2012-02-10 12:10:00,21.51,21.52,21.48,21.48,46000.0,15.6648,15.672,15.6429,15.6429,46000.0
2012-02-10 12:15:00,21.48,21.49,21.45,21.46,130400.0,15.6429,15.6502,15.6211,15.6283,130400.0
2012-02-10 12:20:00,21.47,21.48,21.45,21.46,30200.0,15.6356,15.6429,15.6211,15.6283,30200.0
2012-02-10 12:25:00,21.46,21.46,21.45,21.45,13500.0,15.6283,15.6283,15.6211,15.6211,13500.0
2012-02-10 12:30:00,21.45,21.46,21.44,21.45,31600.0,15.6211,15.6283,15.6138,15.6211,31600.0
2012-02-10 12:35:00,21.45,21.49,21.45,21.48,21800.0,15.6211,15.6502,15.6211,15.6429,21800.0
2012-02-10 12:40:00,21.48,21.5,21.48,21.49,20900.0,15.6429,15.6575,15.6429,15.6502,20900.0
2012-02-10 12:45:00,21.49,21.5,21.49,21.49,9700.0,15.6502,15.6575,15.6502,15.6502,9700.0
2012-02-10 12:50:00,21.49,21.5,21.49,21.5,19500.0,15.6502,15.6575,15.6502,15.6575,19500.0
2012-02-10 12:55:00,21.49,21.52,21.49,21.5,18600.0,15.6502,15.672,15.6502,15.6575,18600.0
2012-02-10 13:00:00,21.51,21.51,21.49,21.5,29800.0,15.6648,15.6648,15.6502,15.6575,29800.0
2012-02-10 13:05:00,21.49,21.51,21.48,21.49,35200.0,15.6502,15.6648,15.6429,15.6502,35200.0
2012-02-10 13:10:00,21.48,21.49,21.48,21.48,6100.0,15.6429,15.6502,15.6429,15.6429,6100.0
2012-02-10 13:15:00,21.48,21.49,21.45,21.47,46300.0,15.6429,15.6502,15.6211,15.6356,46300.0
2012-02-10 13:20:00,21.46,21.47,21.46,21.46,2500.0,15.6283,15.6356,15.6283,15.6283,2500.0
2012-02-10 13:25:00,21.46,21.47,21.44,21.44,31900.0,15.6283,15.6356,15.6138,15.6138,31900.0
2012-02-10 13:30:00,21.44,21.45,21.43,21.45,54500.0,15.6138,15.6211,15.6065,15.6211,54500.0
2012-02-10 13:35:00,21.44,21.45,21.41,21.43,86200.0,15.6138,15.6211,15.5919,15.6065,86200.0
2012-02-10 13:40:00,21.44,21.44,21.42,21.44,25300.0,15.6138,15.6138,15.5992,15.6138,25300.0
2012-02-10 13:45:00,21.43,21.44,21.4,21.4,59300.0,15.6065,15.6138,15.5846,15.5846,59300.0
2012-02-10 13:50:00,21.41,21.43,21.4,21.43,30200.0,15.5919,15.6065,15.5846,15.6065,30200.0
2012-02-10 13:55:00,21.43,21.43,21.38,21.38,46300.0,15.6065,15.6065,15.5701,15.5701,46300.0
2012-02-10 14:00:00,21.38,21.43,21.38,21.42,35600.0,15.5701,15.6065,15.5701,15.5992,35600.0
2012-02-10 14:05:00,21.42,21.43,21.39,21.39,55900.0,15.5992,15.6065,15.5774,15.5774,55900.0
2012-02-10 14:10:00,21.39,21.4,21.39,21.39,11800.0,15.5774,15.5846,15.5774,15.5774,11800.0
2012-02-10 14:15:00,21.39,21.4,21.37,21.39,53800.0,15.5774,15.5846,15.5628,15.5774,53800.0
2012-02-10 14:20:00,21.4,21.43,21.39,21.4,64700.0,15.5846,15.6065,15.5774,15.5846,64700.0
2012-02-10 14:25:00,21.39,21.43,21.39,21.42,30300.0,15.5774,15.6065,15.5774,15.5992,30300.0
2012-02-10 14:30:00,21.42,21.44,21.41,21.43,23600.0,15.5992,15.6138,15.5919,15.6065,23600.0
2012-02-10 14:35:00,21.44,21.44,21.4,21.41,48500.0,15.6138,15.6138,15.5846,15.5919,48500.0
2012-02-10 14:40:00,21.41,21.43,21.41,21.43,37100.0,15.5919,15.6065,15.5919,15.6065,37100.0
2012-02-10 14:45:00,21.42,21.43,21.42,21.43,28900.0,15.5992,15.6065,15.5992,15.6065,28900.0
2012-02-10 14:50:00,21.42,21.43,21.4,21.41,70800.0,15.5992,15.6065,15.5846,15.5919,70800.0
2012-02-10 14:55:00,21.41,21.42,21.39,21.39,56700.0,15.5919,15.5992,15.5774,15.5774,56700.0
2012-02-10 15:00:00,21.4,21.4,21.35,21.36,74400.0,15.5846,15.5846,15.5482,15.5555,74400.0
2012-02-10 15:05:00,21.36,21.37,21.35,21.36,68700.0,15.5555,15.5628,15.5482,15.5555,68700.0
2012-02-10 15:10:00,21.36,21.4,21.35,21.4,112300.0,15.5555,15.5846,15.5482,15.5846,112300.0
2012-02-10 15:15:00,21.39,21.43,21.39,21.43,84600.0,15.5774,15.6065,15.5774,15.6065,84600.0
2012-02-10 15:20:00,21.43,21.44,21.42,21.43,50800.0,15.6065,15.6138,15.5992,15.6065,50800.0
2012-02-10 15:25:00,21.43,21.47,21.42,21.47,52800.0,15.6065,15.6356,15.5992,15.6356,52800.0
2012-02-10 15:30:00,21.47,21.47,21.41,21.46,107400.0,15.6356,15.6356,15.5919,15.6283,107400.0
2012-02-10 15:35:00,21.45,21.46,21.41,21.43,144500.0,15.6211,15.6283,15.5919,15.6065,144500.0
2012-02-10 15:40:00,21.43,21.44,21.42,21.43,160100.0,15.6065,15.6138,15.5992,15.6065,160100.0
2012-02-10 15:45:00,21.44,21.47,21.41,21.41,272200.0,15.6138,15.6356,15.5919,15.5919,272200.0
2012-02-10 15:50:00,21.42,21.42,21.39,21.39,220500.0,15.5992,15.5992,15.5774,15.5774,220500.0
2012-02-10 15:55:00,21.39,21.44,21.39,21.43,703600.0,15.5774,15.6138,15.5774,15.6065,703600.0
2012-02-13 09:30:00,21.66,21.73,21.58,21.58,109200.0,15.774,15.825,15.7157,15.7157,109200.0
2012-02-13 09:35:00,21.59,21.63,21.57,21.62,54300.0,15.723,15.7521,15.7085,15.7449,54300.0
2012-02-13 09:40:00,21.61,21.62,21.55,21.55,55400.0,15.7376,15.7449,15.6939,15.6939,55400.0
2012-02-13 09:45:00,21.56,21.58,21.52,21.56,79100.0,15.7012,15.7157,15.672,15.7012,79100.0
2012-02-13 09:50:00,21.55,21.55,21.5,21.51,85500.0,15.6939,15.6939,15.6575,15.6648,85500.0
2012-02-13 09:55:00,21.51,21.52,21.48,21.51,87800.0,15.6648,15.672,15.6429,15.6648,87800.0
2012-02-13 10:00:00,21.5,21.54,21.48,21.53,91500.0,15.6575,15.6866,15.6429,15.6793,91500.0
2012-02-13 10:05:00,21.53,21.56,21.52,21.53,58800.0,15.6793,15.7012,15.672,15.6793,58800.0
2012-02-13 10:10:00,21.53,21.54,21.5,21.51,60500.0,15.6793,15.6866,15.6575,15.6648,60500.0
2012-02-13 10:15:00,21.51,21.52,21.48,21.5,74100.0,15.6648,15.672,15.6429,15.6575,74100.0
2012-02-13 10:20:00,21.5,21.54,21.49,21.5,34800.0,15.6575,15.6866,15.6502,15.6575,34800.0
2012-02-13 10:25:00,21.5,21.52,21.47,21.48,53700.0,15.6575,15.672,15.6356,15.6429,53700.0
2012-02-13 10:30:00,21.49,21.5,21.43,21.45,66100.0,15.6502,15.6575,15.6065,15.6211,66100.0
2012-02-13 10:35:00,21.44,21.45,21.41,21.41,54500.0,15.6138,15.6211,15.5919,15.5919,54500.0
2012-02-13 10:40:00,21.42,21.42,21.4,21.41,36800.0,15.5992,15.5992,15.5846,15.5919,36800.0
2012-02-13 10:45:00,21.42,21.42,21.37,21.39,73900.0,15.5992,15.5992,15.5628,15.5774,73900.0
2012-02-13 10:50:00,21.38,21.45,21.37,21.45,76600.0,15.5701,15.6211,15.5628,15.6211,76600.0
2012-02-13 10:55:00,21.45,21.45,21.42,21.42,112600.0,15.6211,15.6211,15.5992,15.5992,112600.0
2012-02-13 11:00:00,21.43,21.48,21.42,21.47,85700.0,15.6065,15.6429,15.5992,15.6356,85700.0
2012-02-13 11:05:00,21.47,21.49,21.44,21.45,83900.0,15.6356,15.6502,15.6138,15.6211,83900.0
2012-02-13 11:10:00,21.45,21.46,21.43,21.45,25000.0,15.6211,15.6283,15.6065,15.6211,25000.0
2012-02-13 11:15:00,21.45,21.45,21.4,21.42,45900.0,15.6211,15.6211,15.5846,15.5992,45900.0
2012-02-13 11:20:00,21.42,21.43,21.39,21.39,79600.0,15.5992,15.6065,15.5774,15.5774,79600.0
2012-02-13 11:25:00,21.4,21.41,21.39,21.39,19600.0,15.5846,15.5919,15.5774,15.5774,19600.0
2012-02-13 11:30:00,21.4,21.4,21.39,21.4,7100.0,15.5846,15.5846,15.5774,15.5846,7100.0
2012-02-13 11:35:00,21.4,21.4,21.38,21.39,36000.0,15.5846,15.5846,15.5701,15.5774,36000.0
2012-02-13 11:40:00,21.4,21.41,21.39,21.4,25400.0,15.5846,15.5919,15.5774,15.5846,25400.0
2012-02-13 11:45:00,21.41,21.43,21.39,21.42,50200.0,15.5919,15.6065,15.5774,15.5992,50200.0
2012-02-13 11:50:00,21.43,21.43,21.41,21.41,16600.0,15.6065,15.6065,15.5919,15.5919,16600.0
2012-02-13 11:55:00,21.42,21.42,21.41,21.42,11300.0,15.5992,15.5992,15.5919,15.5992,11300.0
2012-02-13 12:00:00,21.41,21.43,21.41,21.42,14600.0,15.5919,15.6065,15.5919,15.5992,14600.0
2012-02-13 12:05:00,21.43,21.43,21.42,21.43,15000.0,15.6065,15.6065,15.5992,15.6065,15000.0
2012-02-13 12:10:00,21.43,21.44,21.42,21.44,22200.0,15.6065,15.6138,15.5992,15.6138,22200.0
2012-02-13 12:15:00,21.44,21.46,21.43,21.44,42600.0,15.6138,15.6283,15.6065,15.6138,42600.0
2012-02-13 12:20:00,21.43,21.44,21.41,21.43,39700.0,15.6065,15.6138,15.5919,15.6065,39700.0
2012-02-13 12:25:00,21.43,21.43,21.39,21.39,37400.0,15.6065,15.6065,15.5774,15.5774,37400.0
2012-02-13 12:30:00,21.39,21.39,21.37,21.39,18600.0,15.5774,15.5774,15.5628,15.5774,18600.0
2012-02-13 12:35:00,21.38,21.39,21.36,21.36,22100.0,15.5701,15.5774,15.5555,15.5555,22100.0
2012-02-13 12:40:00,21.36,21.38,21.36,21.37,17400.0,15.5555,15.5701,15.5555,15.5628,17400.0
2012-02-13 12:45:00,21.37,21.39,21.37,21.38,18500.0,15.5628,15.5774,15.5628,15.5701,18500.0
2012-02-13 12:50:00,21.38,21.42,21.38,21.42,25300.0,15.5701,15.5992,15.5701,15.5992,25300.0
2012-02-13 12:55:00,21.42,21.43,21.41,21.43,6200.0,15.5992,15.6065,15.5919,15.6065,6200.0
2012-02-13 13:00:00,21.43,21.46,21.43,21.44,31400.0,15.6065,15.6283,15.6065,15.6138,31400.0
2012-02-13 13:05:00,21.45,21.46,21.42,21.46,29000.0,15.6211,15.6283,15.5992,15.6283,29000.0
2012-02-13 13:10:00,21.46,21.47,21.39,21.4,180000.0,15.6283,15.6356,15.5774,15.5846,180000.0
2012-02-13 13:15:00,21.4,21.41,21.39,21.4,19800.0,15.5846,15.5919,15.5774,15.5846,19800.0
2012-02-13 13:20:00,21.4,21.4,21.39,21.39,13400.0,15.5846,15.5846,15.5774,15.5774,13400.0
2012-02-13 13:25:00,21.39,21.41,21.37,21.4,68000.0,15.5774,15.5919,15.5628,15.5846,68000.0
2012-02-13 13:30:00,21.41,21.42,21.39,21.42,158000.0,15.5919,15.5992,15.5774,15.5992,158000.0
2012-02-13 13:35:00,21.42,21.44,21.42,21.43,15600.0,15.5992,15.6138,15.5992,15.6065,15600.0
2012-02-13 13:40:00,21.43,21.44,21.4,21.43,41600.0,15.6065,15.6138,15.5846,15.6065,41600.0
2012-02-13 13:45:00,21.43,21.45,21.42,21.42,40600.0,15.6065,15.6211,15.5992,15.5992,40600.0
2012-02-13 13:50:00,21.43,21.43,21.42,21.42,10300.0,15.6065,15.6065,15.5992,15.5992,10300.0
2012-02-13 13:55:00,21.42,21.43,21.41,21.41,16900.0,15.5992,15.6065,15.5919,15.5919,16900.0
2012-02-13 14:00:00,21.41,21.42,21.41,21.41,29800.0,15.5919,15.5992,15.5919,15.5919,29800.0
2012-02-13 14:05:00,21.41,21.41,21.39,21.39,62100.0,15.5919,15.5919,15.5774,15.5774,62100.0
2012-02-13 14:10:00,21.4,21.42,21.39,21.4,18300.0,15.5846,15.5992,15.5774,15.5846,18300.0
2012-02-13 14:15:00,21.41,21.43,21.4,21.43,27500.0,15.5919,15.6065,15.5846,15.6065,27500.0
2012-02-13 14:20:00,21.42,21.43,21.4,21.4,16300.0,15.5992,15.6065,15.5846,15.5846,16300.0
2012-02-13 14:25:00,21.4,21.41,21.39,21.4,34500.0,15.5846,15.5919,15.5774,15.5846,34500.0
2012-02-13 14:30:00,21.41,21.44,21.4,21.44,68200.0,15.5919,15.6138,15.5846,15.6138,68200.0
2012-02-13 14:35:00,21.44,21.47,21.43,21.44,103000.0,15.6138,15.6356,15.6065,15.6138,103000.0
2012-02-13 14:40:00,21.44,21.47,21.43,21.44,40500.0,15.6138,15.6356,15.6065,15.6138,40500.0
2012-02-13 14:45:00,21.44,21.44,21.41,21.41,49200.0,15.6138,15.6138,15.5919,15.5919,49200.0
2012-02-13 14:50:00,21.41,21.44,21.41,21.43,49000.0,15.5919,15.6138,15.5919,15.6065,49000.0
2012-02-13 14:55:00,21.43,21.44,21.42,21.42,38100.0,15.6065,15.6138,15.5992,15.5992,38100.0
2012-02-13 15:00:00,21.42,21.43,21.39,21.39,48000.0,15.5992,15.6065,15.5774,15.5774,48000.0
2012-02-13 15:05:00,21.39,21.4,21.36,21.4,70200.0,15.5774,15.5846,15.5555,15.5846,70200.0
2012-02-13 15:10:00,21.4,21.4,21.37,21.4,88000.0,15.5846,15.5846,15.5628,15.5846,88000.0
2012-02-13 15:15:00,21.4,21.41,21.39,21.4,40800.0,15.5846,15.5919,15.5774,15.5846,40800.0
2012-02-13 15:20:00,21.41,21.41,21.38,21.38,35500.0,15.5919,15.5919,15.5701,15.5701,35500.0
2012-02-13 15:25:00,21.38,21.42,21.38,21.4,86300.0,15.5701,15.5992,15.5701,15.5846,86300.0
2012-02-13 15:30:00,21.4,21.4,21.39,21.4,36800.0,15.5846,15.5846,15.5774,15.5846,36800.0
2012-02-13 15:35:00,21.4,21.4,21.36,21.39,74800.0,15.5846,15.5846,15.5555,15.5774,74800.0
2012-02-13 15:40:00,21.39,21.4,21.38,21.38,45700.0,15.5774,15.5846,15.5701,15.5701,45700.0
2012-02-13 15:45:00,21.38,21.39,21.34,21.35,190900.0,15.5701,15.5774,15.541,15.5482,190900.0
2012-02-13 15:50:00,21.34,21.37,21.33,21.33,116100.0,15.541,15.5628,15.5337,15.5337,116100.0
2012-02-13 15:55:00,21.34,21.37,21.33,21.37,446900.0,15.541,15.5628,15.5337,15.5628,446900.0
2012-02-14 09:30:00,21.31,21.34,21.23,21.27,143900.0,15.5191,15.541,15.4608,15.49,143900.0
2012-02-14 09:35:00,21.27,21.28,21.18,21.19,40800.0,15.49,15.4973,15.4244,15.4317,40800.0
2012-02-14 09:40:00,21.19,21.19,21.13,21.13,105700.0,15.4317,15.4317,15.388,15.388,105700.0
2012-02-14 09:45:00,21.14,21.16,21.08,21.12,165400.0,15.3953,15.4099,15.3516,15.3807,165400.0
2012-02-14 09:50:00,21.13,21.14,21.05,21.07,232800.0,15.388,15.3953,15.3298,15.3443,232800.0
2012-02-14 09:55:00,21.07,21.08,21.04,21.05,85400.0,15.3443,15.3516,15.3225,15.3298,85400.0
2012-02-14 10:00:00,21.05,21.05,20.93,20.95,247900.0,15.3298,15.3298,15.2424,15.2569,247900.0
2012-02-14 10:05:00,20.94,20.95,20.87,20.87,145900.0,15.2497,15.2569,15.1987,15.1987,145900.0
2012-02-14 10:10:00,20.87,20.87,20.84,20.86,230600.0,15.1987,15.1987,15.1768,15.1914,230600.0
2012-02-14 10:15:00,20.86,20.88,20.81,20.86,190700.0,15.1914,15.206,15.155,15.1914,190700.0
2012-02-14 10:20:00,20.86,20.99,20.86,20.98,135700.0,15.1914,15.2861,15.1914,15.2788,135700.0
2012-02-14 10:25:00,20.98,21.02,20.97,21.01,134100.0,15.2788,15.3079,15.2715,15.3006,134100.0
2012-02-14 10:30:00,21.01,21.02,20.97,21.02,108900.0,15.3006,15.3079,15.2715,15.3079,108900.0
2012-02-14 10:35:00,21.01,21.04,20.99,21.0,143900.0,15.3006,15.3225,15.2861,15.2933,143900.0
2012-02-14 10:40:00,21.0,21.02,20.97,20.97,134100.0,15.2933,15.3079,15.2715,15.2715,134100.0
2012-02-14 10:45:00,20.98,20.98,20.89,20.9,107600.0,15.2788,15.2788,15.2132,15.2205,107600.0
2012-02-14 10:50:00,20.92,20.92,20.82,20.82,122000.0,15.2351,15.2351,15.1623,15.1623,122000.0
2012-02-14 10:55:00,20.82,20.82,20.78,20.81,233800.0,15.1623,15.1623,15.1331,15.155,233800.0
2012-02-14 11:00:00,20.82,20.83,20.81,20.82,270800.0,15.1623,15.1695,15.155,15.1623,270800.0
2012-02-14 11:05:00,20.82,20.85,20.81,20.85,93800.0,15.1623,15.1841,15.155,15.1841,93800.0
2012-02-14 11:10:00,20.85,20.92,20.84,20.89,150500.0,15.1841,15.2351,15.1768,15.2132,150500.0
2012-02-14 11:15:00,20.89,20.93,20.89,20.92,86700.0,15.2132,15.2424,15.2132,15.2351,86700.0
2012-02-14 11:20:00,20.93,20.95,20.93,20.95,34700.0,15.2424,15.2569,15.2424,15.2569,34700.0
2012-02-14 11:25:00,20.95,21.0,20.91,20.97,174700.0,15.2569,15.2933,15.2278,15.2715,174700.0
2012-02-14 11:30:00,20.96,20.98,20.93,20.93,73900.0,15.2642,15.2788,15.2424,15.2424,73900.0
2012-02-14 11:35:00,20.93,20.95,20.92,20.95,83700.0,15.2424,15.2569,15.2351,15.2569,83700.0
2012-02-14 11:40:00,20.95,20.96,20.91,20.91,73700.0,15.2569,15.2642,15.2278,15.2278,73700.0
2012-02-14 11:45:00,20.91,20.92,20.89,20.89,100000.0,15.2278,15.2351,15.2132,15.2132,100000.0
2012-02-14 11:50:00,20.89,20.92,20.88,20.88,139600.0,15.2132,15.2351,15.206,15.206,139600.0
2012-02-14 11:55:00,20.88,20.89,20.84,20.86,133100.0,15.206,15.2132,15.1768,15.1914,133100.0
2012-02-14 12:00:00,20.86,20.91,20.84,20.9,168900.0,15.1914,15.2278,15.1768,15.2205,168900.0
2012-02-14 12:05:00,20.9,20.93,20.9,20.92,50600.0,15.2205,15.2424,15.2205,15.2351,50600.0
2012-02-14 12:10:00,20.92,20.93,20.92,20.92,46600.0,15.2351,15.2424,15.2351,15.2351,46600.0
2012-02-14 12:15:00,20.92,20.92,20.88,20.9,259400.0,15.2351,15.2351,15.206,15.2205,259400.0
2012-02-14 12:20:00,20.9,20.91,20.88,20.89,56500.0,15.2205,15.2278,15.206,15.2132,56500.0
2012-02-14 12:25:00,20.89,20.93,20.89,20.93,51300.0,15.2132,15.2424,15.2132,15.2424,51300.0
2012-02-14 12:30:00,20.93,20.94,20.92,20.93,41800.0,15.2424,15.2497,15.2351,15.2424,41800.0
2012-02-14 12:35:00,20.93,20.93,20.91,20.91,114700.0,15.2424,15.2424,15.2278,15.2278,114700.0
2012-02-14 12:40:00,20.91,20.93,20.91,20.92,42800.0,15.2278,15.2424,15.2278,15.2351,42800.0
2012-02-14 12:45:00,20.92,20.94,20.92,20.94,20500.0,15.2351,15.2497,15.2351,15.2497,20500.0
2012-02-14 12:50:00,20.93,20.95,20.9,20.91,103100.0,15.2424,15.2569,15.2205,15.2278,103100.0
2012-02-14 12:55:00,20.91,20.91,20.87,20.88,76500.0,15.2278,15.2278,15.1987,15.206,76500.0
2012-02-14 13:00:00,20.88,20.88,20.85,20.86,114900.0,15.206,15.206,15.1841,15.1914,114900.0
2012-02-14 13:05:00,20.86,20.86,20.8,20.82,114900.0,15.1914,15.1914,15.1477,15.1623,114900.0
2012-02-14 13:10:00,20.82,20.83,20.82,20.82,70300.0,15.1623,15.1695,15.1623,15.1623,70300.0
2012-02-14 13:15:00,20.83,20.83,20.8,20.82,206500.0,15.1695,15.1695,15.1477,15.1623,206500.0
2012-02-14 13:20:00,20.82,20.87,20.82,20.87,34800.0,15.1623,15.1987,15.1623,15.1987,34800.0
2012-02-14 13:25:00,20.87,20.89,20.86,20.87,21100.0,15.1987,15.2132,15.1914,15.1987,21100.0
2012-02-14 13:30:00,20.87,20.91,20.86,20.89,82100.0,15.1987,15.2278,15.1914,15.2132,82100.0
2012-02-14 13:35:00,20.9,20.92,20.89,20.92,37800.0,15.2205,15.2351,15.2132,15.2351,37800.0
2012-02-14 13:40:00,20.92,20.92,20.88,20.88,47700.0,15.2351,15.2351,15.206,15.206,47700.0
2012-02-14 13:45:00,20.88,20.9,20.88,20.89,33600.0,15.206,15.2205,15.206,15.2132,33600.0
2012-02-14 13:50:00,20.89,20.91,20.86,20.86,50000.0,15.2132,15.2278,15.1914,15.1914,50000.0
2012-02-14 13:55:00,20.87,20.9,20.86,20.9,25200.0,15.1987,15.2205,15.1914,15.2205,25200.0
2012-02-14 14:00:00,20.89,20.92,20.88,20.88,116500.0,15.2132,15.2351,15.206,15.206,116500.0
2012-02-14 14:05:00,20.89,20.92,20.88,20.89,57800.0,15.2132,15.2351,15.206,15.2132,57800.0
2012-02-14 14:10:00,20.89,20.91,20.88,20.89,136800.0,15.2132,15.2278,15.206,15.2132,136800.0
2012-02-14 14:15:00,20.9,20.9,20.85,20.88,66900.0,15.2205,15.2205,15.1841,15.206,66900.0
2012-02-14 14:20:00,20.88,20.88,20.84,20.87,65100.0,15.206,15.206,15.1768,15.1987,65100.0
2012-02-14 14:25:00,20.87,20.91,20.85,20.85,181500.0,15.1987,15.2278,15.1841,15.1841,181500.0
2012-02-14 14:30:00,20.86,20.86,20.8,20.84,177900.0,15.1914,15.1914,15.1477,15.1768,177900.0
2012-02-14 14:35:00,20.83,20.87,20.82,20.86,85400.0,15.1695,15.1987,15.1623,15.1914,85400.0
2012-02-14 14:40:00,20.86,20.88,20.84,20.84,143000.0,15.1914,15.206,15.1768,15.1768,143000.0
2012-02-14 14:45:00,20.83,20.85,20.83,20.84,247700.0,15.1695,15.1841,15.1695,15.1768,247700.0
2012-02-14 14:50:00,20.84,20.85,20.83,20.84,98500.0,15.1768,15.1841,15.1695,15.1768,98500.0
2012-02-14 14:55:00,20.85,20.85,20.83,20.84,63500.0,15.1841,15.1841,15.1695,15.1768,63500.0
2012-02-14 15:00:00,20.84,20.86,20.83,20.85,160900.0,15.1768,15.1914,15.1695,15.1841,160900.0
2012-02-14 15:05:00,20.85,20.86,20.84,20.84,68700.0,15.1841,15.1914,15.1768,15.1768,68700.0
2012-02-14 15:10:00,20.84,20.87,20.82,20.86,199800.0,15.1768,15.1987,15.1623,15.1914,199800.0
2012-02-14 15:15:00,20.86,20.86,20.82,20.83,116500.0,15.1914,15.1914,15.1623,15.1695,116500.0
2012-02-14 15:20:00,20.84,20.84,20.77,20.81,140300.0,15.1768,15.1768,15.1258,15.155,140300.0
2012-02-14 15:25:00,20.81,20.81,20.79,20.79,80200.0,15.155,15.155,15.1404,15.1404,80200.0
2012-02-14 15:30:00,20.79,20.85,20.75,20.84,177400.0,15.1404,15.1841,15.1113,15.1768,177400.0
2012-02-14 15:35:00,20.83,20.9,20.83,20.9,185600.0,15.1695,15.2205,15.1695,15.2205,185600.0
2012-02-14 15:40:00,20.9,20.92,20.88,20.91,388700.0,15.2205,15.2351,15.206,15.2278,388700.0
2012-02-14 15:45:00,20.91,21.01,20.91,21.01,289600.0,15.2278,15.3006,15.2278,15.3006,289600.0
2012-02-14 15:50:00,21.01,21.03,20.98,21.02,324700.0,15.3006,15.3152,15.2788,15.3079,324700.0
2012-02-14 15:55:00,21.02,21.02,20.99,21.01,480700.0,15.3079,15.3079,15.2861,15.3006,480700.0
2012-02-15 09:30:00,21.07,21.23,21.01,21.22,103000.0,15.3443,15.4608,15.3006,15.4536,103000.0
2012-02-15 09:35:00,21.22,21.24,21.11,21.21,98900.0,15.4536,15.4681,15.3735,15.4463,98900.0
2012-02-15 09:40:00,21.21,21.21,21.12,21.2,131200.0,15.4463,15.4463,15.3807,15.439,131200.0
2012-02-15 09:45:00,21.19,21.22,21.13,21.2,121800.0,15.4317,15.4536,15.388,15.439,121800.0
2012-02-15 09:50:00,21.21,21.29,21.18,21.28,110400.0,15.4463,15.5045,15.4244,15.4973,110400.0
2012-02-15 09:55:00,21.28,21.29,21.21,21.29,78500.0,15.4973,15.5045,15.4463,15.5045,78500.0
2012-02-15 10:00:00,21.28,21.35,21.28,21.33,104500.0,15.4973,15.5482,15.4973,15.5337,104500.0
2012-02-15 10:05:00,21.33,21.38,21.32,21.33,74300.0,15.5337,15.5701,15.5264,15.5337,74300.0
2012-02-15 10:10:00,21.34,21.37,21.32,21.35,90700.0,15.541,15.5628,15.5264,15.5482,90700.0
2012-02-15 10:15:00,21.34,21.35,21.3,21.31,103000.0,15.541,15.5482,15.5118,15.5191,103000.0
2012-02-15 10:20:00,21.32,21.32,21.27,21.3,51400.0,15.5264,15.5264,15.49,15.5118,51400.0
2012-02-15 10:25:00,21.3,21.32,21.28,21.29,51600.0,15.5118,15.5264,15.4973,15.5045,51600.0
2012-02-15 10:30:00,21.3,21.32,21.24,21.26,93800.0,15.5118,15.5264,15.4681,15.4827,93800.0
2012-02-15 10:35:00,21.26,21.28,21.23,21.26,55100.0,15.4827,15.4973,15.4608,15.4827,55100.0
2012-02-15 10:40:00,21.26,21.27,21.23,21.27,56900.0,15.4827,15.49,15.4608,15.49,56900.0
2012-02-15 10:45:00,21.26,21.29,21.26,21.27,87200.0,15.4827,15.5045,15.4827,15.49,87200.0
2012-02-15 10:50:00,21.27,21.28,21.23,21.23,71900.0,15.49,15.4973,15.4608,15.4608,71900.0
2012-02-15 10:55:00,21.24,21.24,21.14,21.17,114000.0,15.4681,15.4681,15.3953,15.4172,114000.0
2012-02-15 11:00:00,21.17,21.24,21.14,21.23,150600.0,15.4172,15.4681,15.3953,15.4608,150600.0
2012-02-15 11:05:00,21.23,21.27,21.23,21.25,41700.0,15.4608,15.49,15.4608,15.4754,41700.0
2012-02-15 11:10:00,21.25,21.25,21.17,21.2,48800.0,15.4754,15.4754,15.4172,15.439,48800.0
2012-02-15 11:15:00,21.19,21.22,21.17,21.22,61100.0,15.4317,15.4536,15.4172,15.4536,61100.0
2012-02-15 11:20:00,21.22,21.23,21.21,21.21,21700.0,15.4536,15.4608,15.4463,15.4463,21700.0
2012-02-15 11:25:00,21.22,21.24,21.21,21.23,38700.0,15.4536,15.4681,15.4463,15.4608,38700.0
2012-02-15 11:30:00,21.24,21.24,21.21,21.21,44400.0,15.4681,15.4681,15.4463,15.4463,44400.0
2012-02-15 11:35:00,21.21,21.23,21.2,21.21,34800.0,15.4463,15.4608,15.439,15.4463,34800.0
2012-02-15 11:40:00,21.22,21.25,21.2,21.21,88000.0,15.4536,15.4754,15.439,15.4463,88000.0
2012-02-15 11:45:00,21.21,21.24,21.19,21.21,54300.0,15.4463,15.4681,15.4317,15.4463,54300.0
2012-02-15 11:50:00,21.2,21.23,21.2,21.22,38400.0,15.439,15.4608,15.439,15.4536,38400.0
2012-02-15 11:55:00,21.23,21.24,21.22,21.23,23900.0,15.4608,15.4681,15.4536,15.4608,23900.0
2012-02-15 12:00:00,21.23,21.24,21.2,21.21,67900.0,15.4608,15.4681,15.439,15.4463,67900.0
2012-02-15 12:05:00,21.22,21.23,21.2,21.2,47900.0,15.4536,15.4608,15.439,15.439,47900.0
2012-02-15 12:10:00,21.21,21.22,21.18,21.2,31000.0,15.4463,15.4536,15.4244,15.439,31000.0
2012-02-15 12:15:00,21.2,21.22,21.2,21.2,20600.0,15.439,15.4536,15.439,15.439,20600.0
2012-02-15 12:20:00,21.2,21.23,21.2,21.22,24700.0,15.439,15.4608,15.439,15.4536,24700.0
2012-02-15 12:25:00,21.22,21.23,21.2,21.23,30500.0,15.4536,15.4608,15.439,15.4608,30500.0
2012-02-15 12:30:00,21.23,21.23,21.17,21.19,41500.0,15.4608,15.4608,15.4172,15.4317,41500.0
2012-02-15 12:35:00,21.19,21.21,21.17,21.19,44900.0,15.4317,15.4463,15.4172,15.4317,44900.0
2012-02-15 12:40:00,21.19,21.2,21.17,21.17,55000.0,15.4317,15.439,15.4172,15.4172,55000.0
2012-02-15 12:45:00,21.17,21.19,21.15,21.15,85000.0,15.4172,15.4317,15.4026,15.4026,85000.0
2012-02-15 12:50:00,21.15,21.19,21.13,21.16,176300.0,15.4026,15.4317,15.388,15.4099,176300.0
2012-02-15 12:55:00,21.16,21.16,21.12,21.15,77300.0,15.4099,15.4099,15.3807,15.4026,77300.0
2012-02-15 13:00:00,21.15,21.15,21.11,21.14,129000.0,15.4026,15.4026,15.3735,15.3953,129000.0
2012-02-15 13:05:00,21.15,21.2,21.14,21.19,68100.0,15.4026,15.439,15.3953,15.4317,68100.0
2012-02-15 13:10:00,21.2,21.2,21.16,21.18,48500.0,15.439,15.439,15.4099,15.4244,48500.0
2012-02-15 13:15:00,21.18,21.22,21.17,21.2,38900.0,15.4244,15.4536,15.4172,15.439,38900.0
2012-02-15 13:20:00,21.2,21.2,21.18,21.19,36300.0,15.439,15.439,15.4244,15.4317,36300.0
2012-02-15 13:25:00,21.19,21.2,21.17,21.18,57800.0,15.4317,15.439,15.4172,15.4244,57800.0
2012-02-15 13:30:00,21.17,21.2,21.16,21.17,59900.0,15.4172,15.439,15.4099,15.4172,59900.0
2012-02-15 13:35:00,21.18,21.2,21.16,21.16,36600.0,15.4244,15.439,15.4099,15.4099,36600.0
2012-02-15 13:40:00,21.17,21.19,21.15,21.16,59300.0,15.4172,15.4317,15.4026,15.4099,59300.0
2012-02-15 13:45:00,21.16,21.17,21.13,21.17,56400.0,15.4099,15.4172,15.388,15.4172,56400.0
2012-02-15 13:50:00,21.17,21.22,21.16,21.21,53800.0,15.4172,15.4536,15.4099,15.4463,53800.0
2012-02-15 13:55:00,21.2,21.24,21.2,21.23,40800.0,15.439,15.4681,15.439,15.4608,40800.0
2012-02-15 14:00:00,21.23,21.25,21.17,21.18,118300.0,15.4608,15.4754,15.4172,15.4244,118300.0
2012-02-15 14:05:00,21.19,21.2,21.16,21.19,51600.0,15.4317,15.439,15.4099,15.4317,51600.0
2012-02-15 14:10:00,21.19,21.19,21.14,21.14,87700.0,15.4317,15.4317,15.3953,15.3953,87700.0
2012-02-15 14:15:00,21.14,21.2,21.14,21.15,58200.0,15.3953,15.439,15.3953,15.4026,58200.0
2012-02-15 14:20:00,21.16,21.19,21.15,21.19,54500.0,15.4099,15.4317,15.4026,15.4317,54500.0
2012-02-15 14:25:00,21.19,21.24,21.18,21.24,73100.0,15.4317,15.4681,15.4244,15.4681,73100.0
2012-02-15 14:30:00,21.23,21.25,21.21,21.22,70900.0,15.4608,15.4754,15.4463,15.4536,70900.0
2012-02-15 14:35:00,21.22,21.25,21.21,21.21,87700.0,15.4536,15.4754,15.4463,15.4463,87700.0
2012-02-15 14:40:00,21.21,21.25,21.21,21.25,48500.0,15.4463,15.4754,15.4463,15.4754,48500.0
2012-02-15 14:45:00,21.25,21.26,21.21,21.24,99500.0,15.4754,15.4827,15.4463,15.4681,99500.0
2012-02-15 14:50:00,21.25,21.29,21.23,21.23,93700.0,15.4754,15.5045,15.4608,15.4608,93700.0
2012-02-15 14:55:00,21.25,21.26,21.16,21.16,107900.0,15.4754,15.4827,15.4099,15.4099,107900.0
2012-02-15 15:00:00,21.16,21.19,21.13,21.14,92000.0,15.4099,15.4317,15.388,15.3953,92000.0
2012-02-15 15:05:00,21.14,21.2,21.14,21.18,98700.0,15.3953,15.439,15.3953,15.4244,98700.0
2012-02-15 15:10:00,21.18,21.2,21.14,21.2,95600.0,15.4244,15.439,15.3953,15.439,95600.0
2012-02-15 15:15:00,21.2,21.25,21.17,21.21,122100.0,15.439,15.4754,15.4172,15.4463,122100.0
2012-02-15 15:20:00,21.22,21.26,21.2,21.2,83800.0,15.4536,15.4827,15.439,15.439,83800.0
2012-02-15 15:25:00,21.21,21.24,21.19,21.23,99000.0,15.4463,15.4681,15.4317,15.4608,99000.0
2012-02-15 15:30:00,21.23,21.26,21.22,21.22,144300.0,15.4608,15.4827,15.4536,15.4536,144300.0
2012-02-15 15:35:00,21.22,21.27,21.22,21.26,95100.0,15.4536,15.49,15.4536,15.4827,95100.0
2012-02-15 15:40:00,21.26,21.29,21.23,21.28,169200.0,15.4827,15.5045,15.4608,15.4973,169200.0
2012-02-15 15:45:00,21.28,21.31,21.23,21.23,241400.0,15.4973,15.5191,15.4608,15.4608,241400.0
2012-02-15 15:50:00,21.23,21.27,21.23,21.25,220100.0,15.4608,15.49,15.4608,15.4754,220100.0
2012-02-15 15:55:00,21.26,21.26,21.2,21.24,337200.0,15.4827,15.4827,15.439,15.4681,337200.0
2012-02-16 09:30:00,21.19,21.2,21.12,21.17,60800.0,15.4317,15.439,15.3807,15.4172,60800.0
2012-02-16 09:35:00,21.17,21.22,21.16,21.18,86200.0,15.4172,15.4536,15.4099,15.4244,86200.0
2012-02-16 09:40:00,21.2,21.29,21.19,21.28,33700.0,15.439,15.5045,15.4317,15.4973,33700.0
2012-02-16 09:45:00,21.28,21.29,21.24,21.24,110100.0,15.4973,15.5045,15.4681,15.4681,110100.0
2012-02-16 09:50:00,21.23,21.25,21.15,21.15,105900.0,15.4608,15.4754,15.4026,15.4026,105900.0
2012-02-16 09:55:00,21.15,21.2,21.13,21.17,55700.0,15.4026,15.439,15.388,15.4172,55700.0
2012-02-16 10:00:00,21.18,21.25,21.17,21.25,62200.0,15.4244,15.4754,15.4172,15.4754,62200.0
2012-02-16 10:05:00,21.25,21.31,21.25,21.28,166000.0,15.4754,15.5191,15.4754,15.4973,166000.0
2012-02-16 10:10:00,21.29,21.31,21.28,21.3,76500.0,15.5045,15.5191,15.4973,15.5118,76500.0
2012-02-16 10:15:00,21.3,21.34,21.29,21.32,81700.0,15.5118,15.541,15.5045,15.5264,81700.0
2012-02-16 10:20:00,21.33,21.41,21.32,21.41,95400.0,15.5337,15.5919,15.5264,15.5919,95400.0
2012-02-16 10:25:00,21.4,21.48,21.39,21.45,126900.0,15.5846,15.6429,15.5774,15.6211,126900.0
2012-02-16 10:30:00,21.45,21.48,21.43,21.47,96100.0,15.6211,15.6429,15.6065,15.6356,96100.0
2012-02-16 10:35:00,21.48,21.51,21.47,21.48,32800.0,15.6429,15.6648,15.6356,15.6429,32800.0
2012-02-16 10:40:00,21.47,21.48,21.44,21.46,34700.0,15.6356,15.6429,15.6138,15.6283,34700.0
2012-02-16 10:45:00,21.46,21.48,21.46,21.46,57500.0,15.6283,15.6429,15.6283,15.6283,57500.0
2012-02-16 10:50:00,21.46,21.47,21.43,21.43,46800.0,15.6283,15.6356,15.6065,15.6065,46800.0
2012-02-16 10:55:00,21.44,21.47,21.42,21.47,57000.0,15.6138,15.6356,15.5992,15.6356,57000.0
2012-02-16 11:00:00,21.47,21.5,21.47,21.48,41800.0,15.6356,15.6575,15.6356,15.6429,41800.0
2012-02-16 11:05:00,21.48,21.5,21.46,21.46,124900.0,15.6429,15.6575,15.6283,15.6283,124900.0
2012-02-16 11:10:00,21.46,21.5,21.45,21.5,48400.0,15.6283,15.6575,15.6211,15.6575,48400.0
2012-02-16 11:15:00,21.49,21.54,21.49,21.54,54800.0,15.6502,15.6866,15.6502,15.6866,54800.0
2012-02-16 11:20:00,21.53,21.56,21.51,21.56,145700.0,15.6793,15.7012,15.6648,15.7012,145700.0
2012-02-16 11:25:00,21.56,21.58,21.55,21.56,63600.0,15.7012,15.7157,15.6939,15.7012,63600.0
2012-02-16 11:30:00,21.57,21.57,21.5,21.56,109200.0,15.7085,15.7085,15.6575,15.7012,109200.0
2012-02-16 11:35:00,21.55,21.63,21.53,21.62,80600.0,15.6939,15.7521,15.6793,15.7449,80600.0
2012-02-16 11:40:00,21.62,21.63,21.59,21.61,73800.0,15.7449,15.7521,15.723,15.7376,73800.0
2012-02-16 11:45:00,21.61,21.66,21.61,21.65,72700.0,15.7376,15.774,15.7376,15.7667,72700.0
2012-02-16 11:50:00,21.65,21.7,21.65,21.69,35300.0,15.7667,15.8031,15.7667,15.7958,35300.0
2012-02-16 11:55:00,21.69,21.73,21.68,21.68,107200.0,15.7958,15.825,15.7886,15.7886,107200.0
2012-02-16 12:00:00,21.68,21.73,21.68,21.7,65800.0,15.7886,15.825,15.7886,15.8031,65800.0
2012-02-16 12:05:00,21.7,21.71,21.69,21.69,39500.0,15.8031,15.8104,15.7958,15.7958,39500.0
2012-02-16 12:10:00,21.7,21.7,21.65,21.67,60600.0,15.8031,15.8031,15.7667,15.7813,60600.0
2012-02-16 12:15:00,21.67,21.69,21.66,21.68,60800.0,15.7813,15.7958,15.774,15.7886,60800.0
2012-02-16 12:20:00,21.67,21.73,21.67,21.71,92800.0,15.7813,15.825,15.7813,15.8104,92800.0
2012-02-16 12:25:00,21.72,21.72,21.69,21.7,79300.0,15.8177,15.8177,15.7958,15.8031,79300.0
2012-02-16 12:30:00,21.7,21.71,21.7,21.71,40500.0,15.8031,15.8104,15.8031,15.8104,40500.0
2012-02-16 12:35:00,21.71,21.72,21.69,21.72,51100.0,15.8104,15.8177,15.7958,15.8177,51100.0
2012-02-16 12:40:00,21.72,21.72,21.69,21.7,39200.0,15.8177,15.8177,15.7958,15.8031,39200.0
2012-02-16 12:45:00,21.7,21.71,21.68,21.7,43900.0,15.8031,15.8104,15.7886,15.8031,43900.0
2012-02-16 12:50:00,21.7,21.71,21.69,21.7,20200.0,15.8031,15.8104,15.7958,15.8031,20200.0
2012-02-16 12:55:00,21.7,21.73,21.69,21.73,52800.0,15.8031,15.825,15.7958,15.825,52800.0
2012-02-16 13:00:00,21.72,21.73,21.7,21.73,66900.0,15.8177,15.825,15.8031,15.825,66900.0
2012-02-16 13:05:00,21.73,21.74,21.71,21.73,36400.0,15.825,15.8323,15.8104,15.825,36400.0
2012-02-16 13:10:00,21.72,21.77,21.72,21.75,87100.0,15.8177,15.8541,15.8177,15.8395,87100.0
2012-02-16 13:15:00,21.75,21.75,21.73,21.75,21200.0,15.8395,15.8395,15.825,15.8395,21200.0
2012-02-16 13:20:00,21.75,21.75,21.74,21.74,19100.0,15.8395,15.8395,15.8323,15.8323,19100.0
2012-02-16 13:25:00,21.74,21.75,21.73,21.73,12600.0,15.8323,15.8395,15.825,15.825,12600.0
2012-02-16 13:30:00,21.73,21.76,21.73,21.76,55300.0,15.825,15.8468,15.825,15.8468,55300.0
2012-02-16 13:35:00,21.76,21.78,21.75,21.76,48300.0,15.8468,15.8614,15.8395,15.8468,48300.0
2012-02-16 13:40:00,21.76,21.77,21.74,21.75,43500.0,15.8468,15.8541,15.8323,15.8395,43500.0
2012-02-16 13:45:00,21.75,21.75,21.74,21.75,29700.0,15.8395,15.8395,15.8323,15.8395,29700.0
2012-02-16 13:50:00,21.75,21.78,21.75,21.76,124200.0,15.8395,15.8614,15.8395,15.8468,124200.0
2012-02-16 13:55:00,21.75,21.76,21.75,21.75,37900.0,15.8395,15.8468,15.8395,15.8395,37900.0
2012-02-16 14:00:00,21.76,21.77,21.75,21.77,46600.0,15.8468,15.8541,15.8395,15.8541,46600.0
2012-02-16 14:05:00,21.77,21.77,21.74,21.77,46700.0,15.8541,15.8541,15.8323,15.8541,46700.0
2012-02-16 14:10:00,21.77,21.78,21.76,21.76,101700.0,15.8541,15.8614,15.8468,15.8468,101700.0
2012-02-16 14:15:00,21.77,21.79,21.76,21.78,60100.0,15.8541,15.8687,15.8468,15.8614,60100.0
2012-02-16 14:20:00,21.78,21.79,21.76,21.77,81300.0,15.8614,15.8687,15.8468,15.8541,81300.0
2012-02-16 14:25:00,21.77,21.8,21.76,21.8,81100.0,15.8541,15.876,15.8468,15.876,81100.0
2012-02-16 14:30:00,21.8,21.84,21.79,21.84,170000.0,15.876,15.9051,15.8687,15.9051,170000.0
2012-02-16 14:35:00,21.85,21.87,21.83,21.86,146100.0,15.9124,15.9269,15.8978,15.9196,146100.0
2012-02-16 14:40:00,21.86,21.88,21.85,21.85,83400.0,15.9196,15.9342,15.9124,15.9124,83400.0
2012-02-16 14:45:00,21.85,21.88,21.85,21.88,59600.0,15.9124,15.9342,15.9124,15.9342,59600.0
2012-02-16 14:50:00,21.88,21.88,21.85,21.86,151100.0,15.9342,15.9342,15.9124,15.9196,151100.0
2012-02-16 14:55:00,21.86,21.92,21.86,21.92,120300.0,15.9196,15.9633,15.9196,15.9633,120300.0
2012-02-16 15:00:00,21.92,21.92,21.85,21.85,148300.0,15.9633,15.9633,15.9124,15.9124,148300.0
2012-02-16 15:05:00,21.86,21.89,21.84,21.85,147600.0,15.9196,15.9415,15.9051,15.9124,147600.0
2012-02-16 15:10:00,21.86,21.86,21.83,21.85,195600.0,15.9196,15.9196,15.8978,15.9124,195600.0
2012-02-16 15:15:00,21.85,21.87,21.84,21.87,87300.0,15.9124,15.9269,15.9051,15.9269,87300.0
2012-02-16 15:20:00,21.87,21.89,21.85,21.89,132300.0,15.9269,15.9415,15.9124,15.9415,132300.0
2012-02-16 15:25:00,21.89,21.91,21.85,21.91,213800.0,15.9415,15.9561,15.9124,15.9561,213800.0
2012-02-16 15:30:00,21.9,21.91,21.87,21.89,93100.0,15.9488,15.9561,15.9269,15.9415,93100.0
2012-02-16 15:35:00,21.89,21.92,21.88,21.92,134200.0,15.9415,15.9633,15.9342,15.9633,134200.0
2012-02-16 15:40:00,21.91,21.96,21.89,21.95,225200.0,15.9561,15.9925,15.9415,15.9852,225200.0
2012-02-16 15:45:00,21.96,21.98,21.91,21.96,414900.0,15.9925,16.007,15.9561,15.9925,414900.0
2012-02-16 15:50:00,21.96,21.97,21.92,21.96,325700.0,15.9925,15.9998,15.9633,15.9925,325700.0
2012-02-16 15:55:00,21.96,21.99,21.96,21.98,587700.0,15.9925,16.0143,15.9925,16.007,587700.0
2012-02-17 09:30:00,22.07,22.14,22.0,22.11,1024500.0,16.0726,16.1236,16.0216,16.1017,1024500.0
2012-02-17 09:35:00,22.11,22.11,21.98,22.03,172500.0,16.1017,16.1017,16.007,16.0435,172500.0
2012-02-17 09:40:00,22.02,22.04,21.95,21.98,171300.0,16.0362,16.0507,15.9852,16.007,171300.0
2012-02-17 09:45:00,21.98,22.03,21.96,22.03,190500.0,16.007,16.0435,15.9925,16.0435,190500.0
2012-02-17 09:50:00,22.02,22.16,22.02,22.1,142900.0,16.0362,16.1381,16.0362,16.0944,142900.0
2012-02-17 09:55:00,22.1,22.14,22.08,22.13,57500.0,16.0944,16.1236,16.0799,16.1163,57500.0
2012-02-17 10:00:00,22.12,22.13,21.96,22.0,148400.0,16.109,16.1163,15.9925,16.0216,148400.0
2012-02-17 10:05:00,22.0,22.05,21.99,22.02,79900.0,16.0216,16.058,16.0143,16.0362,79900.0
2012-02-17 10:10:00,22.02,22.04,21.99,22.0,56900.0,16.0362,16.0507,16.0143,16.0216,56900.0
2012-02-17 10:15:00,21.99,22.03,21.98,21.99,230800.0,16.0143,16.0435,16.007,16.0143,230800.0
2012-02-17 10:20:00,21.99,22.0,21.93,21.94,125400.0,16.0143,16.0216,15.9706,15.9779,125400.0
2012-02-17 10:25:00,21.94,21.96,21.91,21.91,43800.0,15.9779,15.9925,15.9561,15.9561,43800.0
2012-02-17 10:30:00,21.91,21.91,21.87,21.89,77700.0,15.9561,15.9561,15.9269,15.9415,77700.0
2012-02-17 10:35:00,21.89,21.91,21.87,21.87,64500.0,15.9415,15.9561,15.9269,15.9269,64500.0
2012-02-17 10:40:00,21.87,21.93,21.85,21.9,65300.0,15.9269,15.9706,15.9124,15.9488,65300.0
2012-02-17 10:45:00,21.91,21.95,21.91,21.94,68400.0,15.9561,15.9852,15.9561,15.9779,68400.0
2012-02-17 10:50:00,21.95,21.96,21.94,21.95,43100.0,15.9852,15.9925,15.9779,15.9852,43100.0
2012-02-17 10:55:00,21.95,21.95,21.89,21.93,116800.0,15.9852,15.9852,15.9415,15.9706,116800.0
2012-02-17 11:00:00,21.92,21.94,21.87,21.92,217200.0,15.9633,15.9779,15.9269,15.9633,217200.0
2012-02-17 11:05:00,21.93,21.95,21.92,21.94,76800.0,15.9706,15.9852,15.9633,15.9779,76800.0
2012-02-17 11:10:00,21.94,21.95,21.94,21.94,60600.0,15.9779,15.9852,15.9779,15.9779,60600.0
2012-02-17 11:15:00,21.94,21.98,21.94,21.98,57000.0,15.9779,16.007,15.9779,16.007,57000.0
2012-02-17 11:20:00,21.97,21.99,21.95,21.95,54800.0,15.9998,16.0143,15.9852,15.9852,54800.0
2012-02-17 11:25:00,21.95,21.97,21.92,21.97,64600.0,15.9852,15.9998,15.9633,15.9998,64600.0
2012-02-17 11:30:00,21.96,22.06,21.96,22.05,206200.0,15.9925,16.0653,15.9925,16.058,206200.0
2012-02-17 11:35:00,22.05,22.06,22.02,22.02,171700.0,16.058,16.0653,16.0362,16.0362,171700.0
2012-02-17 11:40:00,22.02,22.04,22.02,22.03,136700.0,16.0362,16.0507,16.0362,16.0435,136700.0
2012-02-17 11:45:00,22.04,22.09,22.03,22.08,116200.0,16.0507,16.0871,16.0435,16.0799,116200.0
2012-02-17 11:50:00,22.08,22.1,22.07,22.08,26500.0,16.0799,16.0944,16.0726,16.0799,26500.0
2012-02-17 11:55:00,22.09,22.09,22.05,22.05,37900.0,16.0871,16.0871,16.058,16.058,37900.0
2012-02-17 12:00:00,22.06,22.09,22.05,22.06,39500.0,16.0653,16.0871,16.058,16.0653,39500.0
2012-02-17 12:05:00,22.06,22.09,22.06,22.09,36700.0,16.0653,16.0871,16.0653,16.0871,36700.0
2012-02-17 12:10:00,22.08,22.09,22.07,22.07,30700.0,16.0799,16.0871,16.0726,16.0726,30700.0
2012-02-17 12:15:00,22.07,22.09,22.07,22.08,28200.0,16.0726,16.0871,16.0726,16.0799,28200.0
2012-02-17 12:20:00,22.08,22.09,22.08,22.08,11300.0,16.0799,16.0871,16.0799,16.0799,11300.0
2012-02-17 12:25:00,22.08,22.1,22.08,22.09,47300.0,16.0799,16.0944,16.0799,16.0871,47300.0
2012-02-17 12:30:00,22.1,22.1,22.06,22.06,35200.0,16.0944,16.0944,16.0653,16.0653,35200.0
2012-02-17 12:35:00,22.06,22.07,22.06,22.07,28600.0,16.0653,16.0726,16.0653,16.0726,28600.0
2012-02-17 12:40:00,22.07,22.07,22.03,22.03,28200.0,16.0726,16.0726,16.0435,16.0435,28200.0
2012-02-17 12:45:00,22.04,22.05,22.03,22.05,37400.0,16.0507,16.058,16.0435,16.058,37400.0
2012-02-17 12:50:00,22.05,22.06,22.04,22.04,28800.0,16.058,16.0653,16.0507,16.0507,28800.0
2012-02-17 12:55:00,22.03,22.04,22.02,22.02,15500.0,16.0435,16.0507,16.0362,16.0362,15500.0
2012-02-17 13:00:00,22.02,22.03,22.0,22.02,57500.0,16.0362,16.0435,16.0216,16.0362,57500.0
2012-02-17 13:05:00,22.01,22.02,22.0,22.01,17700.0,16.0289,16.0362,16.0216,16.0289,17700.0
2012-02-17 13:10:00,22.01,22.02,22.01,22.01,12600.0,16.0289,16.0362,16.0289,16.0289,12600.0
2012-02-17 13:15:00,22.02,22.04,22.01,22.03,59100.0,16.0362,16.0507,16.0289,16.0435,59100.0
2012-02-17 13:20:00,22.02,22.05,22.02,22.03,32000.0,16.0362,16.058,16.0362,16.0435,32000.0
2012-02-17 13:25:00,22.03,22.04,22.02,22.02,23900.0,16.0435,16.0507,16.0362,16.0362,23900.0
2012-02-17 13:30:00,22.03,22.03,22.0,22.0,39800.0,16.0435,16.0435,16.0216,16.0216,39800.0
2012-02-17 13:35:00,22.01,22.01,22.0,22.0,16300.0,16.0289,16.0289,16.0216,16.0216,16300.0
2012-02-17 13:40:00,22.0,22.02,22.0,22.0,42000.0,16.0216,16.0362,16.0216,16.0216,42000.0
2012-02-17 13:45:00,22.0,22.02,21.97,22.0,216600.0,16.0216,16.0362,15.9998,16.0216,216600.0
2012-02-17 13:50:00,22.0,22.0,21.96,21.97,98700.0,16.0216,16.0216,15.9925,15.9998,98700.0
2012-02-17 13:55:00,21.97,22.0,21.97,22.0,37500.0,15.9998,16.0216,15.9998,16.0216,37500.0
2012-02-17 14:00:00,22.0,22.0,21.99,22.0,38600.0,16.0216,16.0216,16.0143,16.0216,38600.0
2012-02-17 14:05:00,22.0,22.01,21.99,22.0,48600.0,16.0216,16.0289,16.0143,16.0216,48600.0
2012-02-17 14:10:00,21.99,22.0,21.99,22.0,37500.0,16.0143,16.0216,16.0143,16.0216,37500.0
2012-02-17 14:15:00,21.99,22.0,21.98,22.0,57100.0,16.0143,16.0216,16.007,16.0216,57100.0
2012-02-17 14:20:00,21.99,22.0,21.98,22.0,59300.0,16.0143,16.0216,16.007,16.0216,59300.0
2012-02-17 14:25:00,22.0,22.01,21.98,21.98,55000.0,16.0216,16.0289,16.007,16.007,55000.0
2012-02-17 14:30:00,21.98,22.0,21.97,22.0,70200.0,16.007,16.0216,15.9998,16.0216,70200.0
2012-02-17 14:35:00,22.0,22.02,22.0,22.01,61200.0,16.0216,16.0362,16.0216,16.0289,61200.0
2012-02-17 14:40:00,22.01,22.02,22.0,22.0,24600.0,16.0289,16.0362,16.0216,16.0216,24600.0
2012-02-17 14:45:00,22.01,22.02,21.98,22.02,67100.0,16.0289,16.0362,16.007,16.0362,67100.0
2012-02-17 14:50:00,22.02,22.03,22.01,22.02,42900.0,16.0362,16.0435,16.0289,16.0362,42900.0
2012-02-17 14:55:00,22.01,22.03,21.99,22.0,126700.0,16.0289,16.0435,16.0143,16.0216,126700.0
2012-02-17 15:00:00,22.0,22.0,21.98,22.0,43700.0,16.0216,16.0216,16.007,16.0216,43700.0
2012-02-17 15:05:00,22.0,22.01,21.97,22.0,162100.0,16.0216,16.0289,15.9998,16.0216,162100.0
2012-02-17 15:10:00,22.01,22.03,21.99,22.0,62900.0,16.0289,16.0435,16.0143,16.0216,62900.0
2012-02-17 15:15:00,22.01,22.03,22.0,22.02,42000.0,16.0289,16.0435,16.0216,16.0362,42000.0
2012-02-17 15:20:00,22.02,22.05,22.02,22.05,70400.0,16.0362,16.058,16.0362,16.058,70400.0
2012-02-17 15:25:00,22.05,22.08,22.04,22.06,68100.0,16.058,16.0799,16.0507,16.0653,68100.0
2012-02-17 15:30:00,22.06,22.06,22.04,22.04,81300.0,16.0653,16.0653,16.0507,16.0507,81300.0
2012-02-17 15:35:00,22.03,22.04,21.98,22.0,145700.0,16.0435,16.0507,16.007,16.0216,145700.0
2012-02-17 15:40:00,22.0,22.02,21.97,21.98,144800.0,16.0216,16.0362,15.9998,16.007,144800.0
2012-02-17 15:45:00,21.99,22.01,21.98,21.99,177600.0,16.0143,16.0289,16.007,16.0143,177600.0
2012-02-17 15:50:00,21.99,22.01,21.96,21.99,269900.0,16.0143,16.0289,15.9925,16.0143,269900.0
2012-02-17 15:55:00,22.0,22.01,21.97,22.0,372200.0,16.0216,16.0289,15.9998,16.0216,372200.0
2012-02-21 09:30:00,22.05,22.22,22.01,22.16,203600.0,16.058,16.1818,16.0289,16.1381,203600.0
2012-02-21 09:35:00,22.17,22.17,22.01,22.08,77500.0,16.1454,16.1454,16.0289,16.0799,77500.0
2012-02-21 09:40:00,22.08,22.1,22.04,22.04,76200.0,16.0799,16.0944,16.0507,16.0507,76200.0
2012-02-21 09:45:00,22.05,22.08,22.0,22.01,113100.0,16.058,16.0799,16.0216,16.0289,113100.0
2012-02-21 09:50:00,22.01,22.03,21.98,21.99,80500.0,16.0289,16.0435,16.007,16.0143,80500.0
2012-02-21 09:55:00,21.99,22.01,21.96,22.01,55300.0,16.0143,16.0289,15.9925,16.0289,55300.0
2012-02-21 10:00:00,22.01,22.04,21.99,22.03,76500.0,16.0289,16.0507,16.0143,16.0435,76500.0
2012-02-21 10:05:00,22.02,22.04,22.0,22.0,95200.0,16.0362,16.0507,16.0216,16.0216,95200.0
2012-02-21 10:10:00,22.01,22.07,22.0,22.05,55900.0,16.0289,16.0726,16.0216,16.058,55900.0
2012-02-21 10:15:00,22.05,22.06,22.03,22.05,45900.0,16.058,16.0653,16.0435,16.058,45900.0
2012-02-21 10:20:00,22.05,22.09,22.04,22.07,50800.0,16.058,16.0871,16.0507,16.0726,50800.0
2012-02-21 10:25:00,22.07,22.07,22.04,22.05,35200.0,16.0726,16.0726,16.0507,16.058,35200.0
2012-02-21 10:30:00,22.05,22.12,22.02,22.12,76500.0,16.058,16.109,16.0362,16.109,76500.0
2012-02-21 10:35:00,22.12,22.17,22.12,22.17,159800.0,16.109,16.1454,16.109,16.1454,159800.0
2012-02-21 10:40:00,22.16,22.2,22.15,22.17,75600.0,16.1381,16.1673,16.1308,16.1454,75600.0
2012-02-21 10:45:00,22.18,22.21,22.16,22.16,62300.0,16.1527,16.1745,16.1381,16.1381,62300.0
2012-02-21 10:50:00,22.16,22.21,22.16,22.18,85000.0,16.1381,16.1745,16.1381,16.1527,85000.0
2012-02-21 10:55:00,22.19,22.19,22.15,22.16,90100.0,16.16,16.16,16.1308,16.1381,90100.0
2012-02-21 11:00:00,22.16,22.16,22.14,22.16,73200.0,16.1381,16.1381,16.1236,16.1381,73200.0
2012-02-21 11:05:00,22.15,22.16,22.15,22.16,36800.0,16.1308,16.1381,16.1308,16.1381,36800.0
2012-02-21 11:10:00,22.16,22.17,22.14,22.14,58500.0,16.1381,16.1454,16.1236,16.1236,58500.0
2012-02-21 11:15:00,22.14,22.16,22.13,22.15,61900.0,16.1236,16.1381,16.1163,16.1308,61900.0
2012-02-21 11:20:00,22.15,22.21,22.15,22.21,65500.0,16.1308,16.1745,16.1308,16.1745,65500.0
2012-02-21 11:25:00,22.21,22.21,22.2,22.2,36800.0,16.1745,16.1745,16.1673,16.1673,36800.0
2012-02-21 11:30:00,22.21,22.21,22.2,22.21,70000.0,16.1745,16.1745,16.1673,16.1745,70000.0
2012-02-21 11:35:00,22.21,22.21,22.16,22.18,114300.0,16.1745,16.1745,16.1381,16.1527,114300.0
2012-02-21 11:40:00,22.18,22.19,22.17,22.19,31700.0,16.1527,16.16,16.1454,16.16,31700.0
2012-02-21 11:45:00,22.19,22.22,22.18,22.21,60700.0,16.16,16.1818,16.1527,16.1745,60700.0
2012-02-21 11:50:00,22.21,22.25,22.21,22.22,84200.0,16.1745,16.2037,16.1745,16.1818,84200.0
2012-02-21 11:55:00,22.22,22.23,22.22,22.23,17000.0,16.1818,16.1891,16.1818,16.1891,17000.0
2012-02-21 12:00:00,22.23,22.25,22.19,22.22,135800.0,16.1891,16.2037,16.16,16.1818,135800.0
2012-02-21 12:05:00,22.22,22.23,22.21,22.23,47500.0,16.1818,16.1891,16.1745,16.1891,47500.0
2012-02-21 12:10:00,22.22,22.26,22.22,22.26,94500.0,16.1818,16.2109,16.1818,16.2109,94500.0
2012-02-21 12:15:00,22.26,22.27,22.24,22.25,207000.0,16.2109,16.2182,16.1964,16.2037,207000.0
2012-02-21 12:20:00,22.25,22.29,22.25,22.29,70100.0,16.2037,16.2328,16.2037,16.2328,70100.0
2012-02-21 12:25:00,22.29,22.31,22.28,22.31,36200.0,16.2328,16.2474,16.2255,16.2474,36200.0
2012-02-21 12:30:00,22.31,22.32,22.28,22.32,95100.0,16.2474,16.2546,16.2255,16.2546,95100.0
2012-02-21 12:35:00,22.32,22.34,22.3,22.32,75500.0,16.2546,16.2692,16.2401,16.2546,75500.0
2012-02-21 12:40:00,22.32,22.33,22.31,22.31,29200.0,16.2546,16.2619,16.2474,16.2474,29200.0
2012-02-21 12:45:00,22.32,22.35,22.32,22.34,73600.0,16.2546,16.2765,16.2546,16.2692,73600.0
2012-02-21 12:50:00,22.34,22.35,22.28,22.29,98900.0,16.2692,16.2765,16.2255,16.2328,98900.0
2012-02-21 12:55:00,22.29,22.3,22.28,22.28,43200.0,16.2328,16.2401,16.2255,16.2255,43200.0
2012-02-21 13:00:00,22.28,22.3,22.27,22.3,38700.0,16.2255,16.2401,16.2182,16.2401,38700.0
2012-02-21 13:05:00,22.3,22.32,22.3,22.32,41200.0,16.2401,16.2546,16.2401,16.2546,41200.0
2012-02-21 13:10:00,22.32,22.33,22.29,22.3,69600.0,16.2546,16.2619,16.2328,16.2401,69600.0
2012-02-21 13:15:00,22.3,22.33,22.29,22.32,70600.0,16.2401,16.2619,16.2328,16.2546,70600.0
2012-02-21 13:20:00,22.31,22.33,22.29,22.29,197600.0,16.2474,16.2619,16.2328,16.2328,197600.0
2012-02-21 13:25:00,22.29,22.3,22.26,22.26,35700.0,16.2328,16.2401,16.2109,16.2109,35700.0
2012-02-21 13:30:00,22.26,22.27,22.24,22.25,88400.0,16.2109,16.2182,16.1964,16.2037,88400.0
2012-02-21 13:35:00,22.25,22.26,22.23,22.23,21100.0,16.2037,16.2109,16.1891,16.1891,21100.0
2012-02-21 13:40:00,22.23,22.24,22.2,22.2,35400.0,16.1891,16.1964,16.1673,16.1673,35400.0
2012-02-21 13:45:00,22.2,22.22,22.2,22.21,65900.0,16.1673,16.1818,16.1673,16.1745,65900.0
2012-02-21 13:50:00,22.21,22.25,22.21,22.23,125300.0,16.1745,16.2037,16.1745,16.1891,125300.0
2012-02-21 13:55:00,22.22,22.23,22.21,22.22,52400.0,16.1818,16.1891,16.1745,16.1818,52400.0
2012-02-21 14:00:00,22.23,22.27,22.23,22.26,84400.0,16.1891,16.2182,16.1891,16.2109,84400.0
2012-02-21 14:05:00,22.26,22.27,22.25,22.26,65600.0,16.2109,16.2182,16.2037,16.2109,65600.0
2012-02-21 14:10:00,22.26,22.26,22.21,22.22,129400.0,16.2109,16.2109,16.1745,16.1818,129400.0
2012-02-21 14:15:00,22.23,22.25,22.22,22.23,35800.0,16.1891,16.2037,16.1818,16.1891,35800.0
2012-02-21 14:20:00,22.23,22.26,22.23,22.26,53400.0,16.1891,16.2109,16.1891,16.2109,53400.0
2012-02-21 14:25:00,22.26,22.26,22.24,22.24,66800.0,16.2109,16.2109,16.1964,16.1964,66800.0
2012-02-21 14:30:00,22.25,22.25,22.23,22.23,66500.0,16.2037,16.2037,16.1891,16.1891,66500.0
2012-02-21 14:35:00,22.23,22.23,22.16,22.19,90900.0,16.1891,16.1891,16.1381,16.16,90900.0
2012-02-21 14:40:00,22.18,22.19,22.14,22.15,73500.0,16.1527,16.16,16.1236,16.1308,73500.0
2012-02-21 14:45:00,22.16,22.21,22.16,22.16,90700.0,16.1381,16.1745,16.1381,16.1381,90700.0
2012-02-21 14:50:00,22.16,22.17,22.14,22.14,71700.0,16.1381,16.1454,16.1236,16.1236,71700.0
2012-02-21 14:55:00,22.14,22.18,22.12,22.18,108100.0,16.1236,16.1527,16.109,16.1527,108100.0
2012-02-21 15:00:00,22.18,22.19,22.16,22.16,94700.0,16.1527,16.16,16.1381,16.1381,94700.0
2012-02-21 15:05:00,22.17,22.18,22.15,22.15,160700.0,16.1454,16.1527,16.1308,16.1308,160700.0
2012-02-21 15:10:00,22.15,22.18,22.14,22.17,109300.0,16.1308,16.1527,16.1236,16.1454,109300.0
2012-02-21 15:15:00,22.17,22.17,22.13,22.13,59000.0,16.1454,16.1454,16.1163,16.1163,59000.0
2012-02-21 15:20:00,22.13,22.19,22.13,22.17,109600.0,16.1163,16.16,16.1163,16.1454,109600.0
2012-02-21 15:25:00,22.16,22.17,22.11,22.12,102500.0,16.1381,16.1454,16.1017,16.109,102500.0
2012-02-21 15:30:00,22.13,22.13,22.1,22.11,151400.0,16.1163,16.1163,16.0944,16.1017,151400.0
2012-02-21 15:35:00,22.11,22.14,22.08,22.14,149000.0,16.1017,16.1236,16.0799,16.1236,149000.0
2012-02-21 15:40:00,22.14,22.19,22.14,22.16,147100.0,16.1236,16.16,16.1236,16.1381,147100.0
2012-02-21 15:45:00,22.16,22.18,22.13,22.14,165300.0,16.1381,16.1527,16.1163,16.1236,165300.0
2012-02-21 15:50:00,22.14,22.16,22.13,22.15,175200.0,16.1236,16.1381,16.1163,16.1308,175200.0
2012-02-21 15:55:00,22.15,22.16,22.13,22.15,310200.0,16.1308,16.1381,16.1163,16.1308,310200.0
2012-02-22 09:30:00,22.14,22.14,22.08,22.12,53200.0,16.1236,16.1236,16.0799,16.109,53200.0
2012-02-22 09:35:00,22.13,22.13,22.04,22.06,25800.0,16.1163,16.1163,16.0507,16.0653,25800.0
2012-02-22 09:40:00,22.05,22.06,22.01,22.04,60000.0,16.058,16.0653,16.0289,16.0507,60000.0
2012-02-22 09:45:00,22.04,22.05,21.93,21.93,90700.0,16.0507,16.058,15.9706,15.9706,90700.0
2012-02-22 09:50:00,21.93,21.95,21.9,21.9,48500.0,15.9706,15.9852,15.9488,15.9488,48500.0
2012-02-22 09:55:00,21.9,21.91,21.85,21.87,43900.0,15.9488,15.9561,15.9124,15.9269,43900.0
2012-02-22 10:00:00,21.87,21.89,21.77,21.8,171700.0,15.9269,15.9415,15.8541,15.876,171700.0
2012-02-22 10:05:00,21.8,21.88,21.77,21.84,87100.0,15.876,15.9342,15.8541,15.9051,87100.0
2012-02-22 10:10:00,21.85,21.92,21.84,21.88,50100.0,15.9124,15.9633,15.9051,15.9342,50100.0
2012-02-22 10:15:00,21.88,21.94,21.87,21.91,50800.0,15.9342,15.9779,15.9269,15.9561,50800.0
2012-02-22 10:20:00,21.91,21.91,21.86,21.89,66000.0,15.9561,15.9561,15.9196,15.9415,66000.0
2012-02-22 10:25:00,21.88,21.91,21.86,21.91,38800.0,15.9342,15.9561,15.9196,15.9561,38800.0
2012-02-22 10:30:00,21.9,21.9,21.84,21.87,37700.0,15.9488,15.9488,15.9051,15.9269,37700.0
2012-02-22 10:35:00,21.88,21.88,21.83,21.84,34800.0,15.9342,15.9342,15.8978,15.9051,34800.0
2012-02-22 10:40:00,21.83,21.87,21.83,21.85,37800.0,15.8978,15.9269,15.8978,15.9124,37800.0
2012-02-22 10:45:00,21.86,21.94,21.85,21.93,55800.0,15.9196,15.9779,15.9124,15.9706,55800.0
2012-02-22 10:50:00,21.93,21.95,21.87,21.89,74300.0,15.9706,15.9852,15.9269,15.9415,74300.0
2012-02-22 10:55:00,21.89,21.92,21.88,21.92,57700.0,15.9415,15.9633,15.9342,15.9633,57700.0
2012-02-22 11:00:00,21.92,21.97,21.91,21.97,69500.0,15.9633,15.9998,15.9561,15.9998,69500.0
2012-02-22 11:05:00,21.96,21.97,21.94,21.95,66100.0,15.9925,15.9998,15.9779,15.9852,66100.0
2012-02-22 11:10:00,21.95,21.96,21.9,21.9,81500.0,15.9852,15.9925,15.9488,15.9488,81500.0
2012-02-22 11:15:00,21.91,21.94,21.91,21.91,52600.0,15.9561,15.9779,15.9561,15.9561,52600.0
2012-02-22 11:20:00,21.91,21.95,21.9,21.95,67200.0,15.9561,15.9852,15.9488,15.9852,67200.0
2012-02-22 11:25:00,21.94,21.96,21.93,21.96,51600.0,15.9779,15.9925,15.9706,15.9925,51600.0
2012-02-22 11:30:00,21.96,21.99,21.93,21.95,89800.0,15.9925,16.0143,15.9706,15.9852,89800.0
2012-02-22 11:35:00,21.95,21.95,21.9,21.91,59300.0,15.9852,15.9852,15.9488,15.9561,59300.0
2012-02-22 11:40:00,21.91,21.91,21.83,21.86,89200.0,15.9561,15.9561,15.8978,15.9196,89200.0
2012-02-22 11:45:00,21.85,21.88,21.84,21.88,35500.0,15.9124,15.9342,15.9051,15.9342,35500.0
2012-02-22 11:50:00,21.88,21.9,21.86,21.87,43400.0,15.9342,15.9488,15.9196,15.9269,43400.0
2012-02-22 11:55:00,21.87,21.89,21.87,21.89,47500.0,15.9269,15.9415,15.9269,15.9415,47500.0
2012-02-22 12:00:00,21.89,21.89,21.85,21.85,38100.0,15.9415,15.9415,15.9124,15.9124,38100.0
2012-02-22 12:05:00,21.85,21.86,21.83,21.85,42400.0,15.9124,15.9196,15.8978,15.9124,42400.0
2012-02-22 12:10:00,21.85,21.87,21.84,21.85,34200.0,15.9124,15.9269,15.9051,15.9124,34200.0
2012-02-22 12:15:00,21.86,21.87,21.83,21.84,56200.0,15.9196,15.9269,15.8978,15.9051,56200.0
2012-02-22 12:20:00,21.84,21.88,21.84,21.86,46900.0,15.9051,15.9342,15.9051,15.9196,46900.0
2012-02-22 12:25:00,21.86,21.88,21.85,21.85,25700.0,15.9196,15.9342,15.9124,15.9124,25700.0
2012-02-22 12:30:00,21.85,21.86,21.82,21.82,72100.0,15.9124,15.9196,15.8905,15.8905,72100.0
2012-02-22 12:35:00,21.82,21.83,21.81,21.82,48600.0,15.8905,15.8978,15.8832,15.8905,48600.0
2012-02-22 12:40:00,21.82,21.83,21.8,21.81,47700.0,15.8905,15.8978,15.876,15.8832,47700.0
2012-02-22 12:45:00,21.81,21.83,21.81,21.82,34900.0,15.8832,15.8978,15.8832,15.8905,34900.0
2012-02-22 12:50:00,21.82,21.85,21.82,21.83,24400.0,15.8905,15.9124,15.8905,15.8978,24400.0
2012-02-22 12:55:00,21.83,21.86,21.83,21.86,42000.0,15.8978,15.9196,15.8978,15.9196,42000.0
2012-02-22 13:00:00,21.85,21.88,21.84,21.86,73700.0,15.9124,15.9342,15.9051,15.9196,73700.0
2012-02-22 13:05:00,21.86,21.88,21.85,21.85,38900.0,15.9196,15.9342,15.9124,15.9124,38900.0
2012-02-22 13:10:00,21.86,21.88,21.86,21.86,22200.0,15.9196,15.9342,15.9196,15.9196,22200.0
2012-02-22 13:15:00,21.87,21.88,21.86,21.86,28600.0,15.9269,15.9342,15.9196,15.9196,28600.0
2012-02-22 13:20:00,21.87,21.87,21.86,21.86,17100.0,15.9269,15.9269,15.9196,15.9196,17100.0
2012-02-22 13:25:00,21.87,21.88,21.85,21.86,45200.0,15.9269,15.9342,15.9124,15.9196,45200.0
2012-02-22 13:30:00,21.87,21.87,21.85,21.85,18300.0,15.9269,15.9269,15.9124,15.9124,18300.0
2012-02-22 13:35:00,21.85,21.86,21.84,21.84,22900.0,15.9124,15.9196,15.9051,15.9051,22900.0
2012-02-22 13:40:00,21.84,21.84,21.83,21.83,33300.0,15.9051,15.9051,15.8978,15.8978,33300.0
2012-02-22 13:45:00,21.83,21.83,21.77,21.77,70700.0,15.8978,15.8978,15.8541,15.8541,70700.0
2012-02-22 13:50:00,21.77,21.81,21.77,21.81,45400.0,15.8541,15.8832,15.8541,15.8832,45400.0
2012-02-22 13:55:00,21.8,21.84,21.8,21.84,95900.0,15.876,15.9051,15.876,15.9051,95900.0
2012-02-22 14:00:00,21.84,21.89,21.83,21.89,124000.0,15.9051,15.9415,15.8978,15.9415,124000.0
2012-02-22 14:05:00,21.9,21.94,21.9,21.93,94400.0,15.9488,15.9779,15.9488,15.9706,94400.0
2012-02-22 14:10:00,21.93,21.93,21.92,21.93,52200.0,15.9706,15.9706,15.9633,15.9706,52200.0
2012-02-22 14:15:00,21.93,21.95,21.93,21.93,45100.0,15.9706,15.9852,15.9706,15.9706,45100.0
2012-02-22 14:20:00,21.93,21.93,21.92,21.92,27900.0,15.9706,15.9706,15.9633,15.9633,27900.0
2012-02-22 14:25:00,21.92,21.93,21.92,21.92,20200.0,15.9633,15.9706,15.9633,15.9633,20200.0
2012-02-22 14:30:00,21.93,21.93,21.89,21.89,89600.0,15.9706,15.9706,15.9415,15.9415,89600.0
2012-02-22 14:35:00,21.89,21.89,21.87,21.87,32000.0,15.9415,15.9415,15.9269,15.9269,32000.0
2012-02-22 14:40:00,21.87,21.88,21.84,21.87,84200.0,15.9269,15.9342,15.9051,15.9269,84200.0
2012-02-22 14:45:00,21.87,21.87,21.86,21.86,7300.0,15.9269,15.9269,15.9196,15.9196,7300.0
2012-02-22 14:50:00,21.86,21.87,21.86,21.87,27600.0,15.9196,15.9269,15.9196,15.9269,27600.0
2012-02-22 14:55:00,21.86,21.87,21.86,21.86,35900.0,15.9196,15.9269,15.9196,15.9196,35900.0
2012-02-22 15:00:00,21.86,21.86,21.78,21.82,138400.0,15.9196,15.9196,15.8614,15.8905,138400.0
2012-02-22 15:05:00,21.81,21.82,21.8,21.8,46400.0,15.8832,15.8905,15.876,15.876,46400.0
2012-02-22 15:10:00,21.8,21.83,21.78,21.83,128200.0,15.876,15.8978,15.8614,15.8978,128200.0
2012-02-22 15:15:00,21.83,21.84,21.83,21.84,19000.0,15.8978,15.9051,15.8978,15.9051,19000.0
2012-02-22 15:20:00,21.84,21.85,21.83,21.85,63100.0,15.9051,15.9124,15.8978,15.9124,63100.0
2012-02-22 15:25:00,21.85,21.86,21.8,21.84,78500.0,15.9124,15.9196,15.876,15.9051,78500.0
2012-02-22 15:30:00,21.83,21.84,21.83,21.84,33100.0,15.8978,15.9051,15.8978,15.9051,33100.0
2012-02-22 15:35:00,21.85,21.87,21.82,21.87,111400.0,15.9124,15.9269,15.8905,15.9269,111400.0
2012-02-22 15:40:00,21.86,21.88,21.83,21.83,89600.0,15.9196,15.9342,15.8978,15.8978,89600.0
2012-02-22 15:45:00,21.84,21.9,21.84,21.89,457800.0,15.9051,15.9488,15.9051,15.9415,457800.0
2012-02-22 15:50:00,21.89,21.91,21.87,21.89,237900.0,15.9415,15.9561,15.9269,15.9415,237900.0
2012-02-22 15:55:00,21.89,21.89,21.84,21.84,403300.0,15.9415,15.9415,15.9051,15.9051,403300.0
2012-02-23 09:30:00,21.83,21.93,21.75,21.76,104000.0,15.8978,15.9706,15.8395,15.8468,104000.0
2012-02-23 09:35:00,21.76,21.82,21.75,21.75,76100.0,15.8468,15.8905,15.8395,15.8395,76100.0
2012-02-23 09:40:00,21.75,21.77,21.66,21.66,91300.0,15.8395,15.8541,15.774,15.774,91300.0
2012-02-23 09:45:00,21.65,21.68,21.64,21.66,104600.0,15.7667,15.7886,15.7594,15.774,104600.0
2012-02-23 09:50:00,21.66,21.71,21.65,21.68,64800.0,15.774,15.8104,15.7667,15.7886,64800.0
2012-02-23 09:55:00,21.67,21.67,21.57,21.58,78300.0,15.7813,15.7813,15.7085,15.7157,78300.0
2012-02-23 10:00:00,21.58,21.65,21.57,21.63,90600.0,15.7157,15.7667,15.7085,15.7521,90600.0
2012-02-23 10:05:00,21.63,21.68,21.62,21.66,146800.0,15.7521,15.7886,15.7449,15.774,146800.0
2012-02-23 10:10:00,21.66,21.66,21.62,21.65,105200.0,15.774,15.774,15.7449,15.7667,105200.0
2012-02-23 10:15:00,21.65,21.68,21.63,21.67,94100.0,15.7667,15.7886,15.7521,15.7813,94100.0
2012-02-23 10:20:00,21.63,21.68,21.63,21.63,96000.0,15.7521,15.7886,15.7521,15.7521,96000.0
2012-02-23 10:25:00,21.64,21.7,21.63,21.66,116500.0,15.7594,15.8031,15.7521,15.774,116500.0
2012-02-23 10:30:00,21.67,21.71,21.63,21.7,69500.0,15.7813,15.8104,15.7521,15.8031,69500.0
2012-02-23 10:35:00,21.7,21.71,21.68,21.69,71100.0,15.8031,15.8104,15.7886,15.7958,71100.0
2012-02-23 10:40:00,21.69,21.74,21.65,21.67,187600.0,15.7958,15.8323,15.7667,15.7813,187600.0
2012-02-23 10:45:00,21.67,21.69,21.64,21.69,45200.0,15.7813,15.7958,15.7594,15.7958,45200.0
2012-02-23 10:50:00,21.69,21.79,21.69,21.78,69500.0,15.7958,15.8687,15.7958,15.8614,69500.0
2012-02-23 10:55:00,21.78,21.79,21.74,21.78,70600.0,15.8614,15.8687,15.8323,15.8614,70600.0
2012-02-23 11:00:00,21.79,21.82,21.78,21.79,110700.0,15.8687,15.8905,15.8614,15.8687,110700.0
2012-02-23 11:05:00,21.79,21.82,21.79,21.82,65400.0,15.8687,15.8905,15.8687,15.8905,65400.0
2012-02-23 11:10:00,21.82,21.88,21.82,21.87,99000.0,15.8905,15.9342,15.8905,15.9269,99000.0
2012-02-23 11:15:00,21.87,21.89,21.85,21.89,89400.0,15.9269,15.9415,15.9124,15.9415,89400.0
2012-02-23 11:20:00,21.89,21.92,21.89,21.9,70400.0,15.9415,15.9633,15.9415,15.9488,70400.0
2012-02-23 11:25:00,21.9,21.94,21.89,21.92,66600.0,15.9488,15.9779,15.9415,15.9633,66600.0
2012-02-23 11:30:00,21.93,21.93,21.88,21.89,134900.0,15.9706,15.9706,15.9342,15.9415,134900.0
2012-02-23 11:35:00,21.89,21.92,21.89,21.91,70500.0,15.9415,15.9633,15.9415,15.9561,70500.0
2012-02-23 11:40:00,21.9,21.91,21.89,21.89,55300.0,15.9488,15.9561,15.9415,15.9415,55300.0
2012-02-23 11:45:00,21.9,21.9,21.85,21.87,147300.0,15.9488,15.9488,15.9124,15.9269,147300.0
2012-02-23 11:50:00,21.86,21.88,21.86,21.88,68300.0,15.9196,15.9342,15.9196,15.9342,68300.0
2012-02-23 11:55:00,21.88,21.96,21.88,21.95,71300.0,15.9342,15.9925,15.9342,15.9852,71300.0
2012-02-23 12:00:00,21.96,21.98,21.93,21.94,127900.0,15.9925,16.007,15.9706,15.9779,127900.0
2012-02-23 12:05:00,21.94,21.96,21.93,21.96,70300.0,15.9779,15.9925,15.9706,15.9925,70300.0
2012-02-23 12:10:00,21.96,21.96,21.95,21.96,46100.0,15.9925,15.9925,15.9852,15.9925,46100.0
2012-02-23 12:15:00,21.96,21.96,21.94,21.96,49400.0,15.9925,15.9925,15.9779,15.9925,49400.0
2012-02-23 12:20:00,21.96,21.97,21.92,21.93,185500.0,15.9925,15.9998,15.9633,15.9706,185500.0
2012-02-23 12:25:00,21.94,21.99,21.94,21.98,68800.0,15.9779,16.0143,15.9779,16.007,68800.0
2012-02-23 12:30:00,21.99,22.02,21.98,22.0,85900.0,16.0143,16.0362,16.007,16.0216,85900.0
2012-02-23 12:35:00,22.01,22.01,21.99,22.0,36800.0,16.0289,16.0289,16.0143,16.0216,36800.0
2012-02-23 12:40:00,22.0,22.0,21.98,21.98,34500.0,16.0216,16.0216,16.007,16.007,34500.0
2012-02-23 12:45:00,21.99,22.02,21.98,22.01,88100.0,16.0143,16.0362,16.007,16.0289,88100.0
2012-02-23 12:50:00,22.01,22.01,21.96,21.96,52700.0,16.0289,16.0289,15.9925,15.9925,52700.0
2012-02-23 12:55:00,21.96,21.98,21.95,21.98,33800.0,15.9925,16.007,15.9852,16.007,33800.0
2012-02-23 13:00:00,21.98,21.98,21.94,21.94,60300.0,16.007,16.007,15.9779,15.9779,60300.0
2012-02-23 13:05:00,21.94,21.95,21.91,21.92,32600.0,15.9779,15.9852,15.9561,15.9633,32600.0
2012-02-23 13:10:00,21.91,21.92,21.89,21.89,34000.0,15.9561,15.9633,15.9415,15.9415,34000.0
2012-02-23 13:15:00,21.9,21.95,21.89,21.95,47900.0,15.9488,15.9852,15.9415,15.9852,47900.0
2012-02-23 13:20:00,21.95,21.99,21.94,21.98,53400.0,15.9852,16.0143,15.9779,16.007,53400.0
2012-02-23 13:25:00,21.98,22.0,21.96,21.97,57000.0,16.007,16.0216,15.9925,15.9998,57000.0
2012-02-23 13:30:00,21.96,21.97,21.94,21.95,39400.0,15.9925,15.9998,15.9779,15.9852,39400.0
2012-02-23 13:35:00,21.94,21.95,21.92,21.94,65400.0,15.9779,15.9852,15.9633,15.9779,65400.0
2012-02-23 13:40:00,21.94,22.01,21.94,22.01,77900.0,15.9779,16.0289,15.9779,16.0289,77900.0
2012-02-23 13:45:00,22.01,22.03,22.0,22.02,40800.0,16.0289,16.0435,16.0216,16.0362,40800.0
2012-02-23 13:50:00,22.03,22.05,22.02,22.05,32800.0,16.0435,16.058,16.0362,16.058,32800.0
2012-02-23 13:55:00,22.05,22.05,22.02,22.02,46200.0,16.058,16.058,16.0362,16.0362,46200.0
2012-02-23 14:00:00,22.03,22.03,21.99,22.0,46700.0,16.0435,16.0435,16.0143,16.0216,46700.0
2012-02-23 14:05:00,21.99,22.03,21.99,22.01,60300.0,16.0143,16.0435,16.0143,16.0289,60300.0
2012-02-23 14:10:00,22.01,22.01,22.0,22.01,21900.0,16.0289,16.0289,16.0216,16.0289,21900.0
2012-02-23 14:15:00,22.01,22.05,22.0,22.04,59700.0,16.0289,16.058,16.0216,16.0507,59700.0
2012-02-23 14:20:00,22.04,22.07,22.04,22.06,46100.0,16.0507,16.0726,16.0507,16.0653,46100.0
2012-02-23 14:25:00,22.07,22.08,22.05,22.06,50200.0,16.0726,16.0799,16.058,16.0653,50200.0
2012-02-23 14:30:00,22.06,22.06,22.03,22.03,53400.0,16.0653,16.0653,16.0435,16.0435,53400.0
2012-02-23 14:35:00,22.04,22.08,22.03,22.08,77100.0,16.0507,16.0799,16.0435,16.0799,77100.0
2012-02-23 14:40:00,22.08,22.08,22.03,22.05,86000.0,16.0799,16.0799,16.0435,16.058,86000.0
2012-02-23 14:45:00,22.04,22.06,22.02,22.03,49300.0,16.0507,16.0653,16.0362,16.0435,49300.0
2012-02-23 14:50:00,22.03,22.03,22.01,22.03,59100.0,16.0435,16.0435,16.0289,16.0435,59100.0
2012-02-23 14:55:00,22.03,22.03,22.02,22.02,45900.0,16.0435,16.0435,16.0362,16.0362,45900.0
2012-02-23 15:00:00,22.02,22.03,22.01,22.01,37100.0,16.0362,16.0435,16.0289,16.0289,37100.0
2012-02-23 15:05:00,22.01,22.02,21.97,21.98,66200.0,16.0289,16.0362,15.9998,16.007,66200.0
2012-02-23 15:10:00,21.99,22.02,21.98,21.99,81000.0,16.0143,16.0362,16.007,16.0143,81000.0
2012-02-23 15:15:00,21.99,22.0,21.98,21.99,44400.0,16.0143,16.0216,16.007,16.0143,44400.0
2012-02-23 15:20:00,22.0,22.0,21.98,21.99,100100.0,16.0216,16.0216,16.007,16.0143,100100.0
2012-02-23 15:25:00,21.99,21.99,21.96,21.98,87500.0,16.0143,16.0143,15.9925,16.007,87500.0
2012-02-23 15:30:00,21.98,22.02,21.98,22.0,92300.0,16.007,16.0362,16.007,16.0216,92300.0
2012-02-23 15:35:00,22.0,22.02,21.99,22.0,94900.0,16.0216,16.0362,16.0143,16.0216,94900.0
2012-02-23 15:40:00,22.0,22.0,21.94,21.96,172400.0,16.0216,16.0216,15.9779,15.9925,172400.0
2012-02-23 15:45:00,21.96,21.99,21.94,21.99,172400.0,15.9925,16.0143,15.9779,16.0143,172400.0
2012-02-23 15:50:00,21.99,22.01,21.97,22.0,199000.0,16.0143,16.0289,15.9998,16.0216,199000.0
2012-02-23 15:55:00,22.0,22.03,22.0,22.03,385300.0,16.0216,16.0435,16.0216,16.0435,385300.0
2012-02-24 09:30:00,22.06,22.09,21.97,22.04,74600.0,16.0653,16.0871,15.9998,16.0507,74600.0
2012-02-24 09:35:00,22.04,22.05,21.96,22.03,38100.0,16.0507,16.058,15.9925,16.0435,38100.0
2012-02-24 09:40:00,22.03,22.09,22.02,22.07,66000.0,16.0435,16.0871,16.0362,16.0726,66000.0
2012-02-24 09:45:00,22.07,22.09,22.01,22.07,153300.0,16.0726,16.0871,16.0289,16.0726,153300.0
2012-02-24 09:50:00,22.07,22.12,22.05,22.06,62000.0,16.0726,16.109,16.058,16.0653,62000.0
2012-02-24 09:55:00,22.06,22.07,22.02,22.05,68000.0,16.0653,16.0726,16.0362,16.058,68000.0
2012-02-24 10:00:00,22.06,22.06,22.02,22.03,146700.0,16.0653,16.0653,16.0362,16.0435,146700.0
2012-02-24 10:05:00,22.04,22.06,22.02,22.04,67800.0,16.0507,16.0653,16.0362,16.0507,67800.0
2012-02-24 10:10:00,22.04,22.04,22.02,22.02,63400.0,16.0507,16.0507,16.0362,16.0362,63400.0
2012-02-24 10:15:00,22.03,22.04,21.99,22.0,52600.0,16.0435,16.0507,16.0143,16.0216,52600.0
2012-02-24 10:20:00,22.0,22.0,21.94,21.96,116300.0,16.0216,16.0216,15.9779,15.9925,116300.0
2012-02-24 10:25:00,21.96,21.98,21.94,21.97,87400.0,15.9925,16.007,15.9779,15.9998,87400.0
2012-02-24 10:30:00,21.96,22.01,21.96,21.99,63300.0,15.9925,16.0289,15.9925,16.0143,63300.0
2012-02-24 10:35:00,21.98,22.01,21.95,22.01,69500.0,16.007,16.0289,15.9852,16.0289,69500.0
2012-02-24 10:40:00,22.01,22.04,22.0,22.02,63600.0,16.0289,16.0507,16.0216,16.0362,63600.0
2012-02-24 10:45:00,22.03,22.04,22.0,22.02,88400.0,16.0435,16.0507,16.0216,16.0362,88400.0
2012-02-24 10:50:00,22.03,22.04,21.97,21.99,102200.0,16.0435,16.0507,15.9998,16.0143,102200.0
2012-02-24 10:55:00,21.99,22.01,21.97,21.97,43200.0,16.0143,16.0289,15.9998,15.9998,43200.0
2012-02-24 11:00:00,21.98,22.0,21.97,22.0,64500.0,16.007,16.0216,15.9998,16.0216,64500.0
2012-02-24 11:05:00,22.0,22.0,21.96,21.97,57300.0,16.0216,16.0216,15.9925,15.9998,57300.0
2012-02-24 11:10:00,21.97,21.98,21.96,21.96,22800.0,15.9998,16.007,15.9925,15.9925,22800.0
2012-02-24 11:15:00,21.96,21.96,21.92,21.92,44600.0,15.9925,15.9925,15.9633,15.9633,44600.0
2012-02-24 11:20:00,21.93,21.93,21.92,21.93,16500.0,15.9706,15.9706,15.9633,15.9706,16500.0
2012-02-24 11:25:00,21.92,21.94,21.92,21.94,61300.0,15.9633,15.9779,15.9633,15.9779,61300.0
2012-02-24 11:30:00,21.95,21.95,21.92,21.92,45800.0,15.9852,15.9852,15.9633,15.9633,45800.0
2012-02-24 11:35:00,21.93,21.95,21.93,21.95,48700.0,15.9706,15.9852,15.9706,15.9852,48700.0
2012-02-24 11:40:00,21.95,21.95,21.93,21.93,10200.0,15.9852,15.9852,15.9706,15.9706,10200.0
2012-02-24 11:45:00,21.94,21.94,21.93,21.93,9900.0,15.9779,15.9779,15.9706,15.9706,9900.0
2012-02-24 11:50:00,21.93,21.96,21.93,21.94,58800.0,15.9706,15.9925,15.9706,15.9779,58800.0
2012-02-24 11:55:00,21.93,21.96,21.93,21.96,37700.0,15.9706,15.9925,15.9706,15.9925,37700.0
2012-02-24 12:00:00,21.96,21.97,21.96,21.97,21200.0,15.9925,15.9998,15.9925,15.9998,21200.0
2012-02-24 12:05:00,21.97,21.97,21.96,21.96,8700.0,15.9998,15.9998,15.9925,15.9925,8700.0
2012-02-24 12:10:00,21.97,21.97,21.93,21.93,36900.0,15.9998,15.9998,15.9706,15.9706,36900.0
2012-02-24 12:15:00,21.94,21.94,21.93,21.94,6200.0,15.9779,15.9779,15.9706,15.9779,6200.0
2012-02-24 12:20:00,21.94,21.94,21.93,21.94,15500.0,15.9779,15.9779,15.9706,15.9779,15500.0
2012-02-24 12:25:00,21.94,21.94,21.9,21.91,44700.0,15.9779,15.9779,15.9488,15.9561,44700.0
2012-02-24 12:30:00,21.91,21.95,21.91,21.93,71800.0,15.9561,15.9852,15.9561,15.9706,71800.0
2012-02-24 12:35:00,21.93,21.96,21.93,21.96,73100.0,15.9706,15.9925,15.9706,15.9925,73100.0
2012-02-24 12:40:00,21.95,21.96,21.94,21.96,26200.0,15.9852,15.9925,15.9779,15.9925,26200.0
2012-02-24 12:45:00,21.95,21.96,21.95,21.96,6700.0,15.9852,15.9925,15.9852,15.9925,6700.0
2012-02-24 12:50:00,21.96,21.96,21.96,21.96,2600.0,15.9925,15.9925,15.9925,15.9925,2600.0
2012-02-24 12:55:00,21.95,21.97,21.94,21.97,81100.0,15.9852,15.9998,15.9779,15.9998,81100.0
2012-02-24 13:00:00,21.96,21.98,21.95,21.96,50300.0,15.9925,16.007,15.9852,15.9925,50300.0
2012-02-24 13:05:00,21.95,21.96,21.95,21.95,10800.0,15.9852,15.9925,15.9852,15.9852,10800.0
2012-02-24 13:10:00,21.95,21.96,21.91,21.93,79200.0,15.9852,15.9925,15.9561,15.9706,79200.0
2012-02-24 13:15:00,21.92,21.93,21.89,21.9,28600.0,15.9633,15.9706,15.9415,15.9488,28600.0
2012-02-24 13:20:00,21.9,21.91,21.89,21.9,29800.0,15.9488,15.9561,15.9415,15.9488,29800.0
2012-02-24 13:25:00,21.91,21.91,21.86,21.86,31000.0,15.9561,15.9561,15.9196,15.9196,31000.0
2012-02-24 13:30:00,21.87,21.88,21.86,21.86,36900.0,15.9269,15.9342,15.9196,15.9196,36900.0
2012-02-24 13:35:00,21.87,21.87,21.84,21.84,21500.0,15.9269,15.9269,15.9051,15.9051,21500.0
2012-02-24 13:40:00,21.85,21.85,21.83,21.83,19600.0,15.9124,15.9124,15.8978,15.8978,19600.0
2012-02-24 13:45:00,21.83,21.85,21.82,21.82,30300.0,15.8978,15.9124,15.8905,15.8905,30300.0
2012-02-24 13:50:00,21.83,21.86,21.83,21.86,38000.0,15.8978,15.9196,15.8978,15.9196,38000.0
2012-02-24 13:55:00,21.86,21.87,21.82,21.84,125000.0,15.9196,15.9269,15.8905,15.9051,125000.0
2012-02-24 14:00:00,21.84,21.87,21.83,21.84,66600.0,15.9051,15.9269,15.8978,15.9051,66600.0
2012-02-24 14:05:00,21.84,21.84,21.81,21.82,55200.0,15.9051,15.9051,15.8832,15.8905,55200.0
2012-02-24 14:10:00,21.82,21.82,21.81,21.82,33400.0,15.8905,15.8905,15.8832,15.8905,33400.0
2012-02-24 14:15:00,21.81,21.82,21.76,21.78,133900.0,15.8832,15.8905,15.8468,15.8614,133900.0
2012-02-24 14:20:00,21.79,21.8,21.78,21.79,61900.0,15.8687,15.876,15.8614,15.8687,61900.0
2012-02-24 14:25:00,21.8,21.8,21.79,21.8,20200.0,15.876,15.876,15.8687,15.876,20200.0
2012-02-24 14:30:00,21.79,21.8,21.73,21.77,82000.0,15.8687,15.876,15.825,15.8541,82000.0
2012-02-24 14:35:00,21.77,21.78,21.74,21.77,71500.0,15.8541,15.8614,15.8323,15.8541,71500.0
2012-02-24 14:40:00,21.77,21.8,21.77,21.8,35900.0,15.8541,15.876,15.8541,15.876,35900.0
2012-02-24 14:45:00,21.8,21.82,21.79,21.82,58100.0,15.876,15.8905,15.8687,15.8905,58100.0
2012-02-24 14:50:00,21.81,21.82,21.77,21.77,97200.0,15.8832,15.8905,15.8541,15.8541,97200.0
2012-02-24 14:55:00,21.77,21.78,21.72,21.72,116500.0,15.8541,15.8614,15.8177,15.8177,116500.0
2012-02-24 15:00:00,21.73,21.73,21.7,21.7,114800.0,15.825,15.825,15.8031,15.8031,114800.0
2012-02-24 15:05:00,21.71,21.71,21.7,21.7,36500.0,15.8104,15.8104,15.8031,15.8031,36500.0
2012-02-24 15:10:00,21.71,21.71,21.67,21.68,57200.0,15.8104,15.8104,15.7813,15.7886,57200.0
2012-02-24 15:15:00,21.68,21.7,21.67,21.7,50300.0,15.7886,15.8031,15.7813,15.8031,50300.0
2012-02-24 15:20:00,21.7,21.7,21.69,21.7,56000.0,15.8031,15.8031,15.7958,15.8031,56000.0
2012-02-24 15:25:00,21.7,21.71,21.69,21.69,86100.0,15.8031,15.8104,15.7958,15.7958,86100.0
2012-02-24 15:30:00,21.7,21.7,21.67,21.67,113600.0,15.8031,15.8031,15.7813,15.7813,113600.0
2012-02-24 15:35:00,21.68,21.69,21.67,21.69,73600.0,15.7886,15.7958,15.7813,15.7958,73600.0
2012-02-24 15:40:00,21.69,21.69,21.64,21.67,258300.0,15.7958,15.7958,15.7594,15.7813,258300.0
2012-02-24 15:45:00,21.68,21.68,21.64,21.64,193400.0,15.7886,15.7886,15.7594,15.7594,193400.0
2012-02-24 15:50:00,21.64,21.67,21.64,21.67,98200.0,15.7594,15.7813,15.7594,15.7813,98200.0
2012-02-24 15:55:00,21.67,21.68,21.66,21.68,494000.0,15.7813,15.7886,15.774,15.7886,494000.0
2012-02-27 09:30:00,21.49,21.58,21.45,21.51,56600.0,15.6502,15.7157,15.6211,15.6648,56600.0
2012-02-27 09:35:00,21.51,21.51,21.38,21.41,108000.0,15.6648,15.6648,15.5701,15.5919,108000.0
2012-02-27 09:40:00,21.42,21.5,21.39,21.44,70100.0,15.5992,15.6575,15.5774,15.6138,70100.0
2012-02-27 09:45:00,21.43,21.45,21.41,21.43,153100.0,15.6065,15.6211,15.5919,15.6065,153100.0
2012-02-27 09:50:00,21.43,21.51,21.43,21.48,80800.0,15.6065,15.6648,15.6065,15.6429,80800.0
2012-02-27 09:55:00,21.48,21.51,21.46,21.46,22800.0,15.6429,15.6648,15.6283,15.6283,22800.0
2012-02-27 10:00:00,21.46,21.52,21.45,21.46,44600.0,15.6283,15.672,15.6211,15.6283,44600.0
2012-02-27 10:05:00,21.47,21.52,21.47,21.5,36100.0,15.6356,15.672,15.6356,15.6575,36100.0
2012-02-27 10:10:00,21.5,21.56,21.5,21.52,41000.0,15.6575,15.7012,15.6575,15.672,41000.0
2012-02-27 10:15:00,21.52,21.58,21.51,21.55,92100.0,15.672,15.7157,15.6648,15.6939,92100.0
2012-02-27 10:20:00,21.54,21.57,21.54,21.55,46200.0,15.6866,15.7085,15.6866,15.6939,46200.0
2012-02-27 10:25:00,21.55,21.6,21.55,21.56,29900.0,15.6939,15.7303,15.6939,15.7012,29900.0
2012-02-27 10:30:00,21.57,21.6,21.57,21.59,28100.0,15.7085,15.7303,15.7085,15.723,28100.0
2012-02-27 10:35:00,21.59,21.63,21.59,21.63,58600.0,15.723,15.7521,15.723,15.7521,58600.0
2012-02-27 10:40:00,21.62,21.69,21.61,21.68,40600.0,15.7449,15.7958,15.7376,15.7886,40600.0
2012-02-27 10:45:00,21.68,21.72,21.64,21.67,42900.0,15.7886,15.8177,15.7594,15.7813,42900.0
2012-02-27 10:50:00,21.66,21.66,21.62,21.63,19600.0,15.774,15.774,15.7449,15.7521,19600.0
2012-02-27 10:55:00,21.64,21.65,21.6,21.61,16600.0,15.7594,15.7667,15.7303,15.7376,16600.0
2012-02-27 11:00:00,21.62,21.68,21.62,21.65,31400.0,15.7449,15.7886,15.7449,15.7667,31400.0
2012-02-27 11:05:00,21.65,21.67,21.63,21.66,27400.0,15.7667,15.7813,15.7521,15.774,27400.0
2012-02-27 11:10:00,21.67,21.67,21.64,21.67,33400.0,15.7813,15.7813,15.7594,15.7813,33400.0
2012-02-27 11:15:00,21.67,21.7,21.66,21.7,41200.0,15.7813,15.8031,15.774,15.8031,41200.0
2012-02-27 11:20:00,21.7,21.78,21.7,21.77,89500.0,15.8031,15.8614,15.8031,15.8541,89500.0
2012-02-27 11:25:00,21.77,21.77,21.69,21.73,111700.0,15.8541,15.8541,15.7958,15.825,111700.0
2012-02-27 11:30:00,21.73,21.76,21.72,21.73,26300.0,15.825,15.8468,15.8177,15.825,26300.0
2012-02-27 11:35:00,21.72,21.75,21.72,21.73,29200.0,15.8177,15.8395,15.8177,15.825,29200.0
2012-02-27 11:40:00,21.74,21.76,21.72,21.73,65300.0,15.8323,15.8468,15.8177,15.825,65300.0
2012-02-27 11:45:00,21.73,21.76,21.73,21.76,59900.0,15.825,15.8468,15.825,15.8468,59900.0
2012-02-27 11:50:00,21.76,21.77,21.74,21.76,20700.0,15.8468,15.8541,15.8323,15.8468,20700.0
2012-02-27 11:55:00,21.75,21.78,21.75,21.78,20700.0,15.8395,15.8614,15.8395,15.8614,20700.0
2012-02-27 12:00:00,21.77,21.81,21.77,21.81,26400.0,15.8541,15.8832,15.8541,15.8832,26400.0
2012-02-27 12:05:00,21.8,21.82,21.79,21.79,49500.0,15.876,15.8905,15.8687,15.8687,49500.0
2012-02-27 12:10:00,21.8,21.82,21.79,21.82,9300.0,15.876,15.8905,15.8687,15.8905,9300.0
2012-02-27 12:15:00,21.82,21.82,21.79,21.8,21300.0,15.8905,15.8905,15.8687,15.876,21300.0
2012-02-27 12:20:00,21.8,21.81,21.79,21.79,36500.0,15.876,15.8832,15.8687,15.8687,36500.0
2012-02-27 12:25:00,21.79,21.81,21.78,21.79,21900.0,15.8687,15.8832,15.8614,15.8687,21900.0
2012-02-27 12:30:00,21.8,21.8,21.79,21.79,8000.0,15.876,15.876,15.8687,15.8687,8000.0
2012-02-27 12:35:00,21.79,21.83,21.79,21.81,31900.0,15.8687,15.8978,15.8687,15.8832,31900.0
2012-02-27 12:40:00,21.81,21.83,21.81,21.82,6300.0,15.8832,15.8978,15.8832,15.8905,6300.0
2012-02-27 12:45:00,21.83,21.87,21.82,21.86,19700.0,15.8978,15.9269,15.8905,15.9196,19700.0
2012-02-27 12:50:00,21.86,21.92,21.86,21.9,82200.0,15.9196,15.9633,15.9196,15.9488,82200.0
2012-02-27 12:55:00,21.89,21.89,21.85,21.86,27800.0,15.9415,15.9415,15.9124,15.9196,27800.0
2012-02-27 13:00:00,21.87,21.88,21.84,21.85,15700.0,15.9269,15.9342,15.9051,15.9124,15700.0
2012-02-27 13:05:00,21.84,21.86,21.83,21.85,27600.0,15.9051,15.9196,15.8978,15.9124,27600.0
2012-02-27 13:10:00,21.85,21.87,21.85,21.86,10900.0,15.9124,15.9269,15.9124,15.9196,10900.0
2012-02-27 13:15:00,21.85,21.86,21.85,21.85,11600.0,15.9124,15.9196,15.9124,15.9124,11600.0
2012-02-27 13:20:00,21.86,21.89,21.86,21.88,15200.0,15.9196,15.9415,15.9196,15.9342,15200.0
2012-02-27 13:25:00,21.88,21.89,21.86,21.89,52100.0,15.9342,15.9415,15.9196,15.9415,52100.0
2012-02-27 13:30:00,21.89,21.9,21.88,21.9,24000.0,15.9415,15.9488,15.9342,15.9488,24000.0
2012-02-27 13:35:00,21.89,21.92,21.88,21.9,23500.0,15.9415,15.9633,15.9342,15.9488,23500.0
2012-02-27 13:40:00,21.91,21.93,21.91,21.92,15100.0,15.9561,15.9706,15.9561,15.9633,15100.0
2012-02-27 13:45:00,21.92,21.93,21.89,21.9,23400.0,15.9633,15.9706,15.9415,15.9488,23400.0
2012-02-27 13:50:00,21.91,21.93,21.89,21.92,57800.0,15.9561,15.9706,15.9415,15.9633,57800.0
2012-02-27 13:55:00,21.91,21.94,21.91,21.94,49100.0,15.9561,15.9779,15.9561,15.9779,49100.0
2012-02-27 14:00:00,21.94,21.96,21.93,21.95,34500.0,15.9779,15.9925,15.9706,15.9852,34500.0
2012-02-27 14:05:00,21.95,21.96,21.94,21.96,30900.0,15.9852,15.9925,15.9779,15.9925,30900.0
2012-02-27 14:10:00,21.96,21.97,21.95,21.96,50600.0,15.9925,15.9998,15.9852,15.9925,50600.0
2012-02-27 14:15:00,21.96,21.97,21.95,21.97,16400.0,15.9925,15.9998,15.9852,15.9998,16400.0
2012-02-27 14:20:00,21.97,21.97,21.96,21.97,12700.0,15.9998,15.9998,15.9925,15.9998,12700.0
2012-02-27 14:25:00,21.96,21.98,21.96,21.97,22200.0,15.9925,16.007,15.9925,15.9998,22200.0
2012-02-27 14:30:00,21.98,22.0,21.97,21.99,74900.0,16.007,16.0216,15.9998,16.0143,74900.0
2012-02-27 14:35:00,22.0,22.01,22.0,22.0,43600.0,16.0216,16.0289,16.0216,16.0216,43600.0
2012-02-27 14:40:00,22.01,22.04,22.0,22.04,43000.0,16.0289,16.0507,16.0216,16.0507,43000.0
2012-02-27 14:45:00,22.04,22.05,22.03,22.05,45500.0,16.0507,16.058,16.0435,16.058,45500.0
2012-02-27 14:50:00,22.05,22.06,22.04,22.06,59900.0,16.058,16.0653,16.0507,16.0653,59900.0
2012-02-27 14:55:00,22.06,22.06,22.03,22.03,38600.0,16.0653,16.0653,16.0435,16.0435,38600.0
2012-02-27 15:00:00,22.03,22.12,22.03,22.1,114800.0,16.0435,16.109,16.0435,16.0944,114800.0
2012-02-27 15:05:00,22.11,22.11,22.05,22.07,104800.0,16.1017,16.1017,16.058,16.0726,104800.0
2012-02-27 15:10:00,22.06,22.07,22.01,22.03,73000.0,16.0653,16.0726,16.0289,16.0435,73000.0
2012-02-27 15:15:00,22.03,22.06,22.01,22.04,141600.0,16.0435,16.0653,16.0289,16.0507,141600.0
2012-02-27 15:20:00,22.05,22.05,22.01,22.01,59700.0,16.058,16.058,16.0289,16.0289,59700.0
2012-02-27 15:25:00,22.01,22.05,22.01,22.04,57100.0,16.0289,16.058,16.0289,16.0507,57100.0
2012-02-27 15:30:00,22.04,22.07,22.04,22.05,130600.0,16.0507,16.0726,16.0507,16.058,130600.0
2012-02-27 15:35:00,22.05,22.1,22.05,22.06,97000.0,16.058,16.0944,16.058,16.0653,97000.0
2012-02-27 15:40:00,22.07,22.09,22.05,22.06,88300.0,16.0726,16.0871,16.058,16.0653,88300.0
2012-02-27 15:45:00,22.06,22.07,22.03,22.07,117600.0,16.0653,16.0726,16.0435,16.0726,117600.0
2012-02-27 15:50:00,22.06,22.08,22.05,22.06,174600.0,16.0653,16.0799,16.058,16.0653,174600.0
2012-02-27 15:55:00,22.05,22.08,22.02,22.03,466300.0,16.058,16.0799,16.0362,16.0435,466300.0
2012-02-28 09:30:00,22.08,22.15,22.01,22.05,100600.0,16.0799,16.1308,16.0289,16.058,100600.0
2012-02-28 09:35:00,22.05,22.08,22.02,22.02,23400.0,16.058,16.0799,16.0362,16.0362,23400.0
2012-02-28 09:40:00,22.03,22.03,21.92,21.93,79200.0,16.0435,16.0435,15.9633,15.9706,79200.0
2012-02-28 09:45:00,21.93,22.05,21.92,22.04,91300.0,15.9706,16.058,15.9633,16.0507,91300.0
2012-02-28 09:50:00,22.03,22.09,22.01,22.01,54900.0,16.0435,16.0871,16.0289,16.0289,54900.0
2012-02-28 09:55:00,22.02,22.09,22.0,22.09,34400.0,16.0362,16.0871,16.0216,16.0871,34400.0
2012-02-28 10:00:00,22.1,22.16,22.07,22.14,208700.0,16.0944,16.1381,16.0726,16.1236,208700.0
2012-02-28 10:05:00,22.14,22.16,22.07,22.08,130800.0,16.1236,16.1381,16.0726,16.0799,130800.0
2012-02-28 10:10:00,22.08,22.12,22.04,22.08,82700.0,16.0799,16.109,16.0507,16.0799,82700.0
2012-02-28 10:15:00,22.08,22.12,22.05,22.1,68300.0,16.0799,16.109,16.058,16.0944,68300.0
2012-02-28 10:20:00,22.09,22.14,22.08,22.12,65400.0,16.0871,16.1236,16.0799,16.109,65400.0
2012-02-28 10:25:00,22.12,22.18,22.11,22.13,71600.0,16.109,16.1527,16.1017,16.1163,71600.0
2012-02-28 10:30:00,22.13,22.19,22.12,22.17,80700.0,16.1163,16.16,16.109,16.1454,80700.0
2012-02-28 10:35:00,22.19,22.22,22.16,22.2,98300.0,16.16,16.1818,16.1381,16.1673,98300.0
2012-02-28 10:40:00,22.2,22.23,22.18,22.2,87800.0,16.1673,16.1891,16.1527,16.1673,87800.0
2012-02-28 10:45:00,22.21,22.23,22.18,22.18,35200.0,16.1745,16.1891,16.1527,16.1527,35200.0
2012-02-28 10:50:00,22.18,22.21,22.15,22.18,49200.0,16.1527,16.1745,16.1308,16.1527,49200.0
2012-02-28 10:55:00,22.18,22.23,22.14,22.21,48200.0,16.1527,16.1891,16.1236,16.1745,48200.0
2012-02-28 11:00:00,22.21,22.24,22.19,22.21,64400.0,16.1745,16.1964,16.16,16.1745,64400.0
2012-02-28 11:05:00,22.21,22.26,22.2,22.24,76600.0,16.1745,16.2109,16.1673,16.1964,76600.0
2012-02-28 11:10:00,22.24,22.25,22.21,22.23,42600.0,16.1964,16.2037,16.1745,16.1891,42600.0
2012-02-28 11:15:00,22.23,22.26,22.2,22.26,55900.0,16.1891,16.2109,16.1673,16.2109,55900.0
2012-02-28 11:20:00,22.25,22.3,22.25,22.29,122100.0,16.2037,16.2401,16.2037,16.2328,122100.0
2012-02-28 11:25:00,22.3,22.3,22.25,22.27,33100.0,16.2401,16.2401,16.2037,16.2182,33100.0
2012-02-28 11:30:00,22.28,22.32,22.27,22.31,103500.0,16.2255,16.2546,16.2182,16.2474,103500.0
2012-02-28 11:35:00,22.31,22.33,22.3,22.3,75200.0,16.2474,16.2619,16.2401,16.2401,75200.0
2012-02-28 11:40:00,22.3,22.32,22.29,22.3,67600.0,16.2401,16.2546,16.2328,16.2401,67600.0
2012-02-28 11:45:00,22.3,22.32,22.3,22.31,50600.0,16.2401,16.2546,16.2401,16.2474,50600.0
2012-02-28 11:50:00,22.31,22.34,22.3,22.33,49700.0,16.2474,16.2692,16.2401,16.2619,49700.0
2012-02-28 11:55:00,22.34,22.36,22.33,22.35,48700.0,16.2692,16.2838,16.2619,16.2765,48700.0
2012-02-28 12:00:00,22.35,22.37,22.34,22.35,26500.0,16.2765,16.2911,16.2692,16.2765,26500.0
2012-02-28 12:05:00,22.34,22.35,22.33,22.34,20600.0,16.2692,16.2765,16.2619,16.2692,20600.0
2012-02-28 12:10:00,22.34,22.37,22.33,22.36,75800.0,16.2692,16.2911,16.2619,16.2838,75800.0
2012-02-28 12:15:00,22.36,22.36,22.32,22.35,43400.0,16.2838,16.2838,16.2546,16.2765,43400.0
2012-02-28 12:20:00,22.34,22.35,22.33,22.34,10500.0,16.2692,16.2765,16.2619,16.2692,10500.0
2012-02-28 12:25:00,22.33,22.34,22.3,22.31,47700.0,16.2619,16.2692,16.2401,16.2474,47700.0
2012-02-28 12:30:00,22.3,22.34,22.3,22.32,49700.0,16.2401,16.2692,16.2401,16.2546,49700.0
2012-02-28 12:35:00,22.32,22.33,22.3,22.32,34100.0,16.2546,16.2619,16.2401,16.2546,34100.0
2012-02-28 12:40:00,22.33,22.33,22.3,22.31,16600.0,16.2619,16.2619,16.2401,16.2474,16600.0
2012-02-28 12:45:00,22.3,22.34,22.3,22.33,30900.0,16.2401,16.2692,16.2401,16.2619,30900.0
2012-02-28 12:50:00,22.33,22.35,22.31,22.34,28100.0,16.2619,16.2765,16.2474,16.2692,28100.0
2012-02-28 12:55:00,22.34,22.35,22.32,22.33,32600.0,16.2692,16.2765,16.2546,16.2619,32600.0
2012-02-28 13:00:00,22.33,22.34,22.3,22.3,78800.0,16.2619,16.2692,16.2401,16.2401,78800.0
2012-02-28 13:05:00,22.3,22.34,22.3,22.33,85600.0,16.2401,16.2692,16.2401,16.2619,85600.0
2012-02-28 13:10:00,22.34,22.34,22.33,22.33,10000.0,16.2692,16.2692,16.2619,16.2619,10000.0
2012-02-28 13:15:00,22.33,22.34,22.33,22.34,33200.0,16.2619,16.2692,16.2619,16.2692,33200.0
2012-02-28 13:20:00,22.34,22.34,22.33,22.33,10200.0,16.2692,16.2692,16.2619,16.2619,10200.0
2012-02-28 13:25:00,22.34,22.34,22.32,22.32,25100.0,16.2692,16.2692,16.2546,16.2546,25100.0
2012-02-28 13:30:00,22.32,22.32,22.27,22.29,71000.0,16.2546,16.2546,16.2182,16.2328,71000.0
2012-02-28 13:35:00,22.3,22.3,22.28,22.29,33400.0,16.2401,16.2401,16.2255,16.2328,33400.0
2012-02-28 13:40:00,22.28,22.29,22.25,22.26,48400.0,16.2255,16.2328,16.2037,16.2109,48400.0
2012-02-28 13:45:00,22.26,22.27,22.24,22.25,57100.0,16.2109,16.2182,16.1964,16.2037,57100.0
2012-02-28 13:50:00,22.25,22.28,22.23,22.26,56500.0,16.2037,16.2255,16.1891,16.2109,56500.0
2012-02-28 13:55:00,22.25,22.29,22.24,22.28,43900.0,16.2037,16.2328,16.1964,16.2255,43900.0
2012-02-28 14:00:00,22.28,22.29,22.27,22.28,29800.0,16.2255,16.2328,16.2182,16.2255,29800.0
2012-02-28 14:05:00,22.28,22.28,22.27,22.27,21900.0,16.2255,16.2255,16.2182,16.2182,21900.0
2012-02-28 14:10:00,22.27,22.28,22.25,22.26,35600.0,16.2182,16.2255,16.2037,16.2109,35600.0
2012-02-28 14:15:00,22.26,22.28,22.26,22.27,23000.0,16.2109,16.2255,16.2109,16.2182,23000.0
2012-02-28 14:20:00,22.26,22.27,22.25,22.26,45000.0,16.2109,16.2182,16.2037,16.2109,45000.0
2012-02-28 14:25:00,22.27,22.27,22.24,22.25,80000.0,16.2182,16.2182,16.1964,16.2037,80000.0
2012-02-28 14:30:00,22.25,22.28,22.24,22.27,23700.0,16.2037,16.2255,16.1964,16.2182,23700.0
2012-02-28 14:35:00,22.27,22.28,22.26,22.28,29700.0,16.2182,16.2255,16.2109,16.2255,29700.0
2012-02-28 14:40:00,22.28,22.28,22.24,22.24,23900.0,16.2255,16.2255,16.1964,16.1964,23900.0
2012-02-28 14:45:00,22.25,22.29,22.24,22.28,58200.0,16.2037,16.2328,16.1964,16.2255,58200.0
2012-02-28 14:50:00,22.29,22.31,22.28,22.29,33800.0,16.2328,16.2474,16.2255,16.2328,33800.0
2012-02-28 14:55:00,22.28,22.3,22.27,22.28,43100.0,16.2255,16.2401,16.2182,16.2255,43100.0
2012-02-28 15:00:00,22.28,22.29,22.26,22.28,72900.0,16.2255,16.2328,16.2109,16.2255,72900.0
2012-02-28 15:05:00,22.28,22.3,22.27,22.3,55700.0,16.2255,16.2401,16.2182,16.2401,55700.0
2012-02-28 15:10:00,22.3,22.3,22.27,22.3,86100.0,16.2401,16.2401,16.2182,16.2401,86100.0
2012-02-28 15:15:00,22.3,22.32,22.29,22.3,59100.0,16.2401,16.2546,16.2328,16.2401,59100.0
2012-02-28 15:20:00,22.3,22.33,22.29,22.32,76200.0,16.2401,16.2619,16.2328,16.2546,76200.0
2012-02-28 15:25:00,22.32,22.35,22.31,22.35,42100.0,16.2546,16.2765,16.2474,16.2765,42100.0
2012-02-28 15:30:00,22.34,22.35,22.31,22.32,88900.0,16.2692,16.2765,16.2474,16.2546,88900.0
2012-02-28 15:35:00,22.31,22.34,22.3,22.31,101000.0,16.2474,16.2692,16.2401,16.2474,101000.0
2012-02-28 15:40:00,22.32,22.35,22.3,22.32,139400.0,16.2546,16.2765,16.2401,16.2546,139400.0
2012-02-28 15:45:00,22.33,22.36,22.31,22.32,108800.0,16.2619,16.2838,16.2474,16.2546,108800.0
2012-02-28 15:50:00,22.33,22.38,22.32,22.35,216600.0,16.2619,16.2983,16.2546,16.2765,216600.0
2012-02-28 15:55:00,22.35,22.35,22.32,22.34,230100.0,16.2765,16.2765,16.2546,16.2692,230100.0
2012-02-29 09:30:00,22.41,22.51,22.38,22.48,139200.0,16.3202,16.393,16.2983,16.3712,139200.0
2012-02-29 09:35:00,22.48,22.48,22.36,22.39,126900.0,16.3712,16.3712,16.2838,16.3056,126900.0
2012-02-29 09:40:00,22.38,22.42,22.35,22.42,70000.0,16.2983,16.3275,16.2765,16.3275,70000.0
2012-02-29 09:45:00,22.43,22.46,22.41,22.42,225000.0,16.3348,16.3566,16.3202,16.3275,225000.0
2012-02-29 09:50:00,22.43,22.48,22.41,22.44,292500.0,16.3348,16.3712,16.3202,16.342,292500.0
2012-02-29 09:55:00,22.44,22.45,22.39,22.44,137500.0,16.342,16.3493,16.3056,16.342,137500.0
2012-02-29 10:00:00,22.43,22.45,22.34,22.36,147300.0,16.3348,16.3493,16.2692,16.2838,147300.0
2012-02-29 10:05:00,22.35,22.36,22.28,22.32,124500.0,16.2765,16.2838,16.2255,16.2546,124500.0
2012-02-29 10:10:00,22.31,22.35,22.3,22.33,69000.0,16.2474,16.2765,16.2401,16.2619,69000.0
2012-02-29 10:15:00,22.33,22.35,22.3,22.3,64800.0,16.2619,16.2765,16.2401,16.2401,64800.0
2012-02-29 10:20:00,22.3,22.34,22.27,22.33,96900.0,16.2401,16.2692,16.2182,16.2619,96900.0
2012-02-29 10:25:00,22.34,22.34,22.27,22.3,98800.0,16.2692,16.2692,16.2182,16.2401,98800.0
2012-02-29 10:30:00,22.29,22.3,22.22,22.22,115000.0,16.2328,16.2401,16.1818,16.1818,115000.0
2012-02-29 10:35:00,22.22,22.23,22.16,22.19,65200.0,16.1818,16.1891,16.1381,16.16,65200.0
2012-02-29 10:40:00,22.19,22.19,22.13,22.16,54000.0,16.16,16.16,16.1163,16.1381,54000.0
2012-02-29 10:45:00,22.16,22.16,22.08,22.11,95700.0,16.1381,16.1381,16.0799,16.1017,95700.0
2012-02-29 10:50:00,22.11,22.16,22.04,22.16,111600.0,16.1017,16.1381,16.0507,16.1381,111600.0
2012-02-29 10:55:00,22.16,22.27,22.14,22.27,80600.0,16.1381,16.2182,16.1236,16.2182,80600.0
2012-02-29 11:00:00,22.27,22.28,22.2,22.2,157900.0,16.2182,16.2255,16.1673,16.1673,157900.0
2012-02-29 11:05:00,22.19,22.21,22.15,22.19,133100.0,16.16,16.1745,16.1308,16.16,133100.0
2012-02-29 11:10:00,22.19,22.22,22.16,22.17,107400.0,16.16,16.1818,16.1381,16.1454,107400.0
2012-02-29 11:15:00,22.18,22.21,22.16,22.2,151500.0,16.1527,16.1745,16.1381,16.1673,151500.0
2012-02-29 11:20:00,22.19,22.2,22.14,22.15,128800.0,16.16,16.1673,16.1236,16.1308,128800.0
2012-02-29 11:25:00,22.14,22.15,22.07,22.07,158000.0,16.1236,16.1308,16.0726,16.0726,158000.0
2012-02-29 11:30:00,22.07,22.14,22.06,22.09,100300.0,16.0726,16.1236,16.0653,16.0871,100300.0
2012-02-29 11:35:00,22.09,22.12,22.08,22.12,56600.0,16.0871,16.109,16.0799,16.109,56600.0
2012-02-29 11:40:00,22.12,22.15,22.1,22.11,58600.0,16.109,16.1308,16.0944,16.1017,58600.0
2012-02-29 11:45:00,22.11,22.16,22.1,22.15,42500.0,16.1017,16.1381,16.0944,16.1308,42500.0
2012-02-29 11:50:00,22.15,22.16,22.1,22.1,112500.0,16.1308,16.1381,16.0944,16.0944,112500.0
2012-02-29 11:55:00,22.11,22.12,22.09,22.1,68000.0,16.1017,16.109,16.0871,16.0944,68000.0
2012-02-29 12:00:00,22.1,22.12,22.09,22.1,41600.0,16.0944,16.109,16.0871,16.0944,41600.0
2012-02-29 12:05:00,22.1,22.1,22.05,22.08,73700.0,16.0944,16.0944,16.058,16.0799,73700.0
2012-02-29 12:10:00,22.07,22.08,22.05,22.07,47700.0,16.0726,16.0799,16.058,16.0726,47700.0
2012-02-29 12:15:00,22.07,22.12,22.05,22.06,125400.0,16.0726,16.109,16.058,16.0653,125400.0
2012-02-29 12:20:00,22.06,22.16,22.06,22.16,185000.0,16.0653,16.1381,16.0653,16.1381,185000.0
2012-02-29 12:25:00,22.16,22.21,22.15,22.2,70500.0,16.1381,16.1745,16.1308,16.1673,70500.0
2012-02-29 12:30:00,22.2,22.28,22.2,22.28,108000.0,16.1673,16.2255,16.1673,16.2255,108000.0
2012-02-29 12:35:00,22.27,22.28,22.26,22.26,60500.0,16.2182,16.2255,16.2109,16.2109,60500.0
2012-02-29 12:40:00,22.26,22.27,22.23,22.24,38100.0,16.2109,16.2182,16.1891,16.1964,38100.0
2012-02-29 12:45:00,22.25,22.26,22.22,22.23,145600.0,16.2037,16.2109,16.1818,16.1891,145600.0
2012-02-29 12:50:00,22.23,22.28,22.23,22.28,41100.0,16.1891,16.2255,16.1891,16.2255,41100.0
2012-02-29 12:55:00,22.27,22.28,22.26,22.27,80500.0,16.2182,16.2255,16.2109,16.2182,80500.0
2012-02-29 13:00:00,22.28,22.32,22.27,22.28,81900.0,16.2255,16.2546,16.2182,16.2255,81900.0
2012-02-29 13:05:00,22.27,22.32,22.27,22.3,41400.0,16.2182,16.2546,16.2182,16.2401,41400.0
2012-02-29 13:10:00,22.3,22.31,22.25,22.25,32800.0,16.2401,16.2474,16.2037,16.2037,32800.0
2012-02-29 13:15:00,22.26,22.28,22.24,22.27,35300.0,16.2109,16.2255,16.1964,16.2182,35300.0
2012-02-29 13:20:00,22.26,22.31,22.26,22.3,38100.0,16.2109,16.2474,16.2109,16.2401,38100.0
2012-02-29 13:25:00,22.3,22.34,22.3,22.33,48200.0,16.2401,16.2692,16.2401,16.2619,48200.0
2012-02-29 13:30:00,22.33,22.36,22.31,22.35,43600.0,16.2619,16.2838,16.2474,16.2765,43600.0
2012-02-29 13:35:00,22.35,22.36,22.32,22.35,112300.0,16.2765,16.2838,16.2546,16.2765,112300.0
2012-02-29 13:40:00,22.35,22.36,22.34,22.35,62800.0,16.2765,16.2838,16.2692,16.2765,62800.0
2012-02-29 13:45:00,22.35,22.36,22.32,22.36,47000.0,16.2765,16.2838,16.2546,16.2838,47000.0
2012-02-29 13:50:00,22.36,22.4,22.36,22.39,76600.0,16.2838,16.3129,16.2838,16.3056,76600.0
2012-02-29 13:55:00,22.39,22.43,22.38,22.43,33600.0,16.3056,16.3348,16.2983,16.3348,33600.0
2012-02-29 14:00:00,22.43,22.43,22.42,22.43,57700.0,16.3348,16.3348,16.3275,16.3348,57700.0
2012-02-29 14:05:00,22.42,22.46,22.39,22.39,85700.0,16.3275,16.3566,16.3056,16.3056,85700.0
2012-02-29 14:10:00,22.39,22.4,22.3,22.3,107600.0,16.3056,16.3129,16.2401,16.2401,107600.0
2012-02-29 14:15:00,22.3,22.3,22.25,22.28,65400.0,16.2401,16.2401,16.2037,16.2255,65400.0
2012-02-29 14:20:00,22.28,22.29,22.24,22.27,55700.0,16.2255,16.2328,16.1964,16.2182,55700.0
2012-02-29 14:25:00,22.27,22.29,22.27,22.27,43700.0,16.2182,16.2328,16.2182,16.2182,43700.0
2012-02-29 14:30:00,22.27,22.29,22.24,22.25,63100.0,16.2182,16.2328,16.1964,16.2037,63100.0
2012-02-29 14:35:00,22.26,22.29,22.25,22.27,45000.0,16.2109,16.2328,16.2037,16.2182,45000.0
2012-02-29 14:40:00,22.27,22.28,22.25,22.28,27200.0,16.2182,16.2255,16.2037,16.2255,27200.0
2012-02-29 14:45:00,22.28,22.28,22.24,22.27,59000.0,16.2255,16.2255,16.1964,16.2182,59000.0
2012-02-29 14:50:00,22.27,22.29,22.27,22.29,18600.0,16.2182,16.2328,16.2182,16.2328,18600.0
2012-02-29 14:55:00,22.28,22.3,22.25,22.26,37200.0,16.2255,16.2401,16.2037,16.2109,37200.0
2012-02-29 15:00:00,22.25,22.25,22.19,22.19,105900.0,16.2037,16.2037,16.16,16.16,105900.0
2012-02-29 15:05:00,22.2,22.21,22.17,22.2,118000.0,16.1673,16.1745,16.1454,16.1673,118000.0
2012-02-29 15:10:00,22.21,22.25,22.2,22.23,122200.0,16.1745,16.2037,16.1673,16.1891,122200.0
2012-02-29 15:15:00,22.24,22.27,22.21,22.22,100500.0,16.1964,16.2182,16.1745,16.1818,100500.0
2012-02-29 15:20:00,22.22,22.22,22.19,22.2,105500.0,16.1818,16.1818,16.16,16.1673,105500.0
2012-02-29 15:25:00,22.2,22.2,22.15,22.16,56700.0,16.1673,16.1673,16.1308,16.1381,56700.0
2012-02-29 15:30:00,22.16,22.17,22.13,22.14,106900.0,16.1381,16.1454,16.1163,16.1236,106900.0
2012-02-29 15:35:00,22.14,22.15,22.07,22.07,194000.0,16.1236,16.1308,16.0726,16.0726,194000.0
2012-02-29 15:40:00,22.08,22.11,22.05,22.1,207600.0,16.0799,16.1017,16.058,16.0944,207600.0
2012-02-29 15:45:00,22.09,22.16,22.07,22.15,229300.0,16.0871,16.1381,16.0726,16.1308,229300.0
2012-02-29 15:50:00,22.15,22.17,22.11,22.14,221700.0,16.1308,16.1454,16.1017,16.1236,221700.0
2012-02-29 15:55:00,22.14,22.17,22.11,22.12,479700.0,16.1236,16.1454,16.1017,16.109,479700.0
2012-03-01 09:30:00,22.13,22.43,22.13,22.4,192300.0,16.1163,16.3348,16.1163,16.3129,192300.0
2012-03-01 09:35:00,22.41,22.62,22.39,22.58,246500.0,16.3202,16.4731,16.3056,16.444,246500.0
2012-03-01 09:40:00,22.57,22.59,22.53,22.58,120900.0,16.4367,16.4513,16.4076,16.444,120900.0
2012-03-01 09:45:00,22.58,22.7,22.57,22.69,194600.0,16.444,16.5314,16.4367,16.5241,194600.0
2012-03-01 09:50:00,22.68,22.71,22.63,22.67,184400.0,16.5168,16.5387,16.4804,16.5095,184400.0
2012-03-01 09:55:00,22.66,22.73,22.66,22.7,141200.0,16.5023,16.5532,16.5023,16.5314,141200.0
2012-03-01 10:00:00,22.7,22.7,22.5,22.57,207700.0,16.5314,16.5314,16.3857,16.4367,207700.0
2012-03-01 10:05:00,22.56,22.7,22.56,22.7,168800.0,16.4294,16.5314,16.4294,16.5314,168800.0
2012-03-01 10:10:00,22.7,22.75,22.68,22.68,75800.0,16.5314,16.5678,16.5168,16.5168,75800.0
2012-03-01 10:15:00,22.68,22.69,22.63,22.64,71800.0,16.5168,16.5241,16.4804,16.4877,71800.0
2012-03-01 10:20:00,22.64,22.66,22.63,22.65,62500.0,16.4877,16.5023,16.4804,16.495,62500.0
2012-03-01 10:25:00,22.65,22.7,22.64,22.67,92000.0,16.495,16.5314,16.4877,16.5095,92000.0
2012-03-01 10:30:00,22.67,22.68,22.63,22.65,101100.0,16.5095,16.5168,16.4804,16.495,101100.0
2012-03-01 10:35:00,22.65,22.68,22.62,22.65,141500.0,16.495,16.5168,16.4731,16.495,141500.0
2012-03-01 10:40:00,22.64,22.66,22.62,22.64,61700.0,16.4877,16.5023,16.4731,16.4877,61700.0
2012-03-01 10:45:00,22.64,22.7,22.64,22.69,79300.0,16.4877,16.5314,16.4877,16.5241,79300.0
2012-03-01 10:50:00,22.69,22.72,22.66,22.71,100200.0,16.5241,16.5459,16.5023,16.5387,100200.0
2012-03-01 10:55:00,22.71,22.8,22.7,22.78,93700.0,16.5387,16.6042,16.5314,16.5896,93700.0
2012-03-01 11:00:00,22.78,22.79,22.73,22.75,101700.0,16.5896,16.5969,16.5532,16.5678,101700.0
2012-03-01 11:05:00,22.76,22.8,22.75,22.79,148400.0,16.5751,16.6042,16.5678,16.5969,148400.0
2012-03-01 11:10:00,22.78,22.83,22.77,22.78,138200.0,16.5896,16.6261,16.5824,16.5896,138200.0
2012-03-01 11:15:00,22.79,22.82,22.76,22.77,248600.0,16.5969,16.6188,16.5751,16.5824,248600.0
2012-03-01 11:20:00,22.77,22.78,22.69,22.7,113100.0,16.5824,16.5896,16.5241,16.5314,113100.0
2012-03-01 11:25:00,22.71,22.8,22.69,22.8,105400.0,16.5387,16.6042,16.5241,16.6042,105400.0
2012-03-01 11:30:00,22.8,22.8,22.75,22.75,159900.0,16.6042,16.6042,16.5678,16.5678,159900.0
2012-03-01 11:35:00,22.75,22.76,22.71,22.72,133400.0,16.5678,16.5751,16.5387,16.5459,133400.0
2012-03-01 11:40:00,22.72,22.74,22.69,22.73,101100.0,16.5459,16.5605,16.5241,16.5532,101100.0
2012-03-01 11:45:00,22.73,22.75,22.69,22.72,111000.0,16.5532,16.5678,16.5241,16.5459,111000.0
2012-03-01 11:50:00,22.72,22.73,22.69,22.7,73000.0,16.5459,16.5532,16.5241,16.5314,73000.0
2012-03-01 11:55:00,22.71,22.73,22.7,22.73,121000.0,16.5387,16.5532,16.5314,16.5532,121000.0
2012-03-01 12:00:00,22.73,22.77,22.72,22.75,122200.0,16.5532,16.5824,16.5459,16.5678,122200.0
2012-03-01 12:05:00,22.75,22.77,22.73,22.76,52800.0,16.5678,16.5824,16.5532,16.5751,52800.0
2012-03-01 12:10:00,22.75,22.77,22.7,22.76,126100.0,16.5678,16.5824,16.5314,16.5751,126100.0
2012-03-01 12:15:00,22.77,22.78,22.75,22.76,36000.0,16.5824,16.5896,16.5678,16.5751,36000.0
2012-03-01 12:20:00,22.76,22.8,22.72,22.74,56300.0,16.5751,16.6042,16.5459,16.5605,56300.0
2012-03-01 12:25:00,22.73,22.75,22.73,22.74,31300.0,16.5532,16.5678,16.5532,16.5605,31300.0
2012-03-01 12:30:00,22.74,22.74,22.7,22.71,48300.0,16.5605,16.5605,16.5314,16.5387,48300.0
2012-03-01 12:35:00,22.71,22.72,22.7,22.71,30700.0,16.5387,16.5459,16.5314,16.5387,30700.0
2012-03-01 12:40:00,22.72,22.72,22.67,22.67,49300.0,16.5459,16.5459,16.5095,16.5095,49300.0
2012-03-01 12:45:00,22.68,22.72,22.67,22.72,50500.0,16.5168,16.5459,16.5095,16.5459,50500.0
2012-03-01 12:50:00,22.71,22.72,22.68,22.69,41600.0,16.5387,16.5459,16.5168,16.5241,41600.0
2012-03-01 12:55:00,22.7,22.7,22.65,22.65,36700.0,16.5314,16.5314,16.495,16.495,36700.0
2012-03-01 13:00:00,22.65,22.65,22.62,22.65,46700.0,16.495,16.495,16.4731,16.495,46700.0
2012-03-01 13:05:00,22.65,22.66,22.63,22.65,30100.0,16.495,16.5023,16.4804,16.495,30100.0
2012-03-01 13:10:00,22.65,22.66,22.64,22.64,33600.0,16.495,16.5023,16.4877,16.4877,33600.0
2012-03-01 13:15:00,22.64,22.68,22.64,22.68,48200.0,16.4877,16.5168,16.4877,16.5168,48200.0
2012-03-01 13:20:00,22.68,22.71,22.66,22.68,114300.0,16.5168,16.5387,16.5023,16.5168,114300.0
2012-03-01 13:25:00,22.68,22.68,22.63,22.63,55300.0,16.5168,16.5168,16.4804,16.4804,55300.0
2012-03-01 13:30:00,22.63,22.64,22.62,22.62,49200.0,16.4804,16.4877,16.4731,16.4731,49200.0
2012-03-01 13:35:00,22.63,22.63,22.59,22.6,66900.0,16.4804,16.4804,16.4513,16.4586,66900.0
2012-03-01 13:40:00,22.6,22.61,22.55,22.56,36600.0,16.4586,16.4658,16.4221,16.4294,36600.0
2012-03-01 13:45:00,22.57,22.61,22.55,22.56,169000.0,16.4367,16.4658,16.4221,16.4294,169000.0
2012-03-01 13:50:00,22.56,22.59,22.54,22.59,36300.0,16.4294,16.4513,16.4149,16.4513,36300.0
2012-03-01 13:55:00,22.59,22.6,22.58,22.6,14400.0,16.4513,16.4586,16.444,16.4586,14400.0
2012-03-01 14:00:00,22.6,22.6,22.59,22.6,14200.0,16.4586,16.4586,16.4513,16.4586,14200.0
2012-03-01 14:05:00,22.6,22.62,22.59,22.59,46200.0,16.4586,16.4731,16.4513,16.4513,46200.0
2012-03-01 14:10:00,22.6,22.6,22.57,22.57,81000.0,16.4586,16.4586,16.4367,16.4367,81000.0
2012-03-01 14:15:00,22.57,22.6,22.56,22.56,43000.0,16.4367,16.4586,16.4294,16.4294,43000.0
2012-03-01 14:20:00,22.56,22.57,22.5,22.5,47500.0,16.4294,16.4367,16.3857,16.3857,47500.0
2012-03-01 14:25:00,22.5,22.53,22.49,22.52,77000.0,16.3857,16.4076,16.3784,16.4003,77000.0
2012-03-01 14:30:00,22.52,22.54,22.52,22.54,34300.0,16.4003,16.4149,16.4003,16.4149,34300.0
2012-03-01 14:35:00,22.53,22.53,22.48,22.48,36500.0,16.4076,16.4076,16.3712,16.3712,36500.0
2012-03-01 14:40:00,22.48,22.5,22.45,22.45,79300.0,16.3712,16.3857,16.3493,16.3493,79300.0
2012-03-01 14:45:00,22.45,22.47,22.44,22.46,69700.0,16.3493,16.3639,16.342,16.3566,69700.0
2012-03-01 14:50:00,22.47,22.49,22.47,22.49,30700.0,16.3639,16.3784,16.3639,16.3784,30700.0
2012-03-01 14:55:00,22.49,22.49,22.46,22.46,33400.0,16.3784,16.3784,16.3566,16.3566,33400.0
2012-03-01 15:00:00,22.47,22.53,22.46,22.46,103800.0,16.3639,16.4076,16.3566,16.3566,103800.0
2012-03-01 15:05:00,22.46,22.47,22.41,22.42,72000.0,16.3566,16.3639,16.3202,16.3275,72000.0
2012-03-01 15:10:00,22.42,22.47,22.41,22.42,53900.0,16.3275,16.3639,16.3202,16.3275,53900.0
2012-03-01 15:15:00,22.42,22.43,22.37,22.38,47700.0,16.3275,16.3348,16.2911,16.2983,47700.0
2012-03-01 15:20:00,22.38,22.41,22.35,22.4,141600.0,16.2983,16.3202,16.2765,16.3129,141600.0
2012-03-01 15:25:00,22.39,22.44,22.37,22.44,86900.0,16.3056,16.342,16.2911,16.342,86900.0
2012-03-01 15:30:00,22.43,22.44,22.38,22.39,72700.0,16.3348,16.342,16.2983,16.3056,72700.0
2012-03-01 15:35:00,22.39,22.41,22.36,22.4,74500.0,16.3056,16.3202,16.2838,16.3129,74500.0
2012-03-01 15:40:00,22.4,22.45,22.38,22.44,126500.0,16.3129,16.3493,16.2983,16.342,126500.0
2012-03-01 15:45:00,22.44,22.49,22.44,22.48,142700.0,16.342,16.3784,16.342,16.3712,142700.0
2012-03-01 15:50:00,22.49,22.51,22.47,22.51,226200.0,16.3784,16.393,16.3639,16.393,226200.0
2012-03-01 15:55:00,22.51,22.52,22.46,22.49,413700.0,16.393,16.4003,16.3566,16.3784,413700.0
2012-03-02 09:30:00,22.44,22.58,22.39,22.55,86500.0,16.342,16.444,16.3056,16.4221,86500.0
2012-03-02 09:35:00,22.55,22.59,22.49,22.53,55200.0,16.4221,16.4513,16.3784,16.4076,55200.0
2012-03-02 09:40:00,22.53,22.55,22.49,22.52,37000.0,16.4076,16.4221,16.3784,16.4003,37000.0
2012-03-02 09:45:00,22.52,22.57,22.47,22.48,55200.0,16.4003,16.4367,16.3639,16.3712,55200.0
2012-03-02 09:50:00,22.48,22.48,22.41,22.45,57200.0,16.3712,16.3712,16.3202,16.3493,57200.0
2012-03-02 09:55:00,22.44,22.45,22.36,22.39,42000.0,16.342,16.3493,16.2838,16.3056,42000.0
2012-03-02 10:00:00,22.38,22.41,22.33,22.34,53900.0,16.2983,16.3202,16.2619,16.2692,53900.0
2012-03-02 10:05:00,22.34,22.37,22.32,22.35,52300.0,16.2692,16.2911,16.2546,16.2765,52300.0
2012-03-02 10:10:00,22.34,22.43,22.34,22.41,25700.0,16.2692,16.3348,16.2692,16.3202,25700.0
2012-03-02 10:15:00,22.4,22.48,22.39,22.46,35800.0,16.3129,16.3712,16.3056,16.3566,35800.0
2012-03-02 10:20:00,22.47,22.48,22.43,22.46,37500.0,16.3639,16.3712,16.3348,16.3566,37500.0
2012-03-02 10:25:00,22.47,22.52,22.46,22.51,115700.0,16.3639,16.4003,16.3566,16.393,115700.0
2012-03-02 10:30:00,22.51,22.56,22.49,22.5,266900.0,16.393,16.4294,16.3784,16.3857,266900.0
2012-03-02 10:35:00,22.5,22.52,22.5,22.5,121600.0,16.3857,16.4003,16.3857,16.3857,121600.0
2012-03-02 10:40:00,22.5,22.52,22.45,22.49,136000.0,16.3857,16.4003,16.3493,16.3784,136000.0
2012-03-02 10:45:00,22.48,22.52,22.48,22.5,78000.0,16.3712,16.4003,16.3712,16.3857,78000.0
2012-03-02 10:50:00,22.5,22.54,22.5,22.53,36800.0,16.3857,16.4149,16.3857,16.4076,36800.0
2012-03-02 10:55:00,22.53,22.54,22.47,22.47,40000.0,16.4076,16.4149,16.3639,16.3639,40000.0
2012-03-02 11:00:00,22.48,22.49,22.42,22.44,106400.0,16.3712,16.3784,16.3275,16.342,106400.0
2012-03-02 11:05:00,22.43,22.49,22.41,22.48,153400.0,16.3348,16.3784,16.3202,16.3712,153400.0
2012-03-02 11:10:00,22.49,22.51,22.48,22.48,85200.0,16.3784,16.393,16.3712,16.3712,85200.0
2012-03-02 11:15:00,22.48,22.52,22.45,22.51,142800.0,16.3712,16.4003,16.3493,16.393,142800.0
2012-03-02 11:20:00,22.5,22.51,22.49,22.5,57200.0,16.3857,16.393,16.3784,16.3857,57200.0
2012-03-02 11:25:00,22.5,22.51,22.48,22.48,19200.0,16.3857,16.393,16.3712,16.3712,19200.0
2012-03-02 11:30:00,22.48,22.49,22.46,22.47,59200.0,16.3712,16.3784,16.3566,16.3639,59200.0
2012-03-02 11:35:00,22.47,22.51,22.47,22.5,99200.0,16.3639,16.393,16.3639,16.3857,99200.0
2012-03-02 11:40:00,22.5,22.5,22.43,22.44,91800.0,16.3857,16.3857,16.3348,16.342,91800.0
2012-03-02 11:45:00,22.45,22.47,22.43,22.46,73100.0,16.3493,16.3639,16.3348,16.3566,73100.0
2012-03-02 11:50:00,22.46,22.47,22.45,22.46,50500.0,16.3566,16.3639,16.3493,16.3566,50500.0
2012-03-02 11:55:00,22.46,22.48,22.45,22.46,36100.0,16.3566,16.3712,16.3493,16.3566,36100.0
2012-03-02 12:00:00,22.46,22.51,22.46,22.5,68500.0,16.3566,16.393,16.3566,16.3857,68500.0
2012-03-02 12:05:00,22.5,22.52,22.48,22.51,46600.0,16.3857,16.4003,16.3712,16.393,46600.0
2012-03-02 12:10:00,22.51,22.53,22.49,22.51,60400.0,16.393,16.4076,16.3784,16.393,60400.0
2012-03-02 12:15:00,22.5,22.51,22.48,22.51,56000.0,16.3857,16.393,16.3712,16.393,56000.0
2012-03-02 12:20:00,22.51,22.51,22.46,22.48,68200.0,16.393,16.393,16.3566,16.3712,68200.0
2012-03-02 12:25:00,22.49,22.5,22.48,22.49,39000.0,16.3784,16.3857,16.3712,16.3784,39000.0
2012-03-02 12:30:00,22.5,22.5,22.47,22.49,72100.0,16.3857,16.3857,16.3639,16.3784,72100.0
2012-03-02 12:35:00,22.49,22.52,22.48,22.51,75700.0,16.3784,16.4003,16.3712,16.393,75700.0
2012-03-02 12:40:00,22.51,22.52,22.5,22.51,25000.0,16.393,16.4003,16.3857,16.393,25000.0
2012-03-02 12:45:00,22.5,22.54,22.5,22.53,35900.0,16.3857,16.4149,16.3857,16.4076,35900.0
2012-03-02 12:50:00,22.52,22.54,22.51,22.53,29000.0,16.4003,16.4149,16.393,16.4076,29000.0
2012-03-02 12:55:00,22.52,22.53,22.5,22.52,37800.0,16.4003,16.4076,16.3857,16.4003,37800.0
2012-03-02 13:00:00,22.51,22.54,22.51,22.53,21000.0,16.393,16.4149,16.393,16.4076,21000.0
2012-03-02 13:05:00,22.54,22.54,22.49,22.5,67500.0,16.4149,16.4149,16.3784,16.3857,67500.0
2012-03-02 13:10:00,22.51,22.51,22.43,22.44,113300.0,16.393,16.393,16.3348,16.342,113300.0
2012-03-02 13:15:00,22.45,22.47,22.45,22.45,55500.0,16.3493,16.3639,16.3493,16.3493,55500.0
2012-03-02 13:20:00,22.45,22.45,22.42,22.42,45000.0,16.3493,16.3493,16.3275,16.3275,45000.0
2012-03-02 13:25:00,22.43,22.46,22.42,22.45,42400.0,16.3348,16.3566,16.3275,16.3493,42400.0
2012-03-02 13:30:00,22.44,22.48,22.44,22.45,44200.0,16.342,16.3712,16.342,16.3493,44200.0
2012-03-02 13:35:00,22.45,22.47,22.44,22.45,26800.0,16.3493,16.3639,16.342,16.3493,26800.0
2012-03-02 13:40:00,22.45,22.47,22.44,22.47,35900.0,16.3493,16.3639,16.342,16.3639,35900.0
2012-03-02 13:45:00,22.47,22.47,22.41,22.42,30800.0,16.3639,16.3639,16.3202,16.3275,30800.0
2012-03-02 13:50:00,22.43,22.44,22.4,22.4,81700.0,16.3348,16.342,16.3129,16.3129,81700.0
2012-03-02 13:55:00,22.4,22.41,22.39,22.41,21600.0,16.3129,16.3202,16.3056,16.3202,21600.0
2012-03-02 14:00:00,22.41,22.41,22.39,22.41,31900.0,16.3202,16.3202,16.3056,16.3202,31900.0
2012-03-02 14:05:00,22.41,22.41,22.37,22.39,34800.0,16.3202,16.3202,16.2911,16.3056,34800.0
2012-03-02 14:10:00,22.39,22.4,22.34,22.34,53300.0,16.3056,16.3129,16.2692,16.2692,53300.0
2012-03-02 14:15:00,22.35,22.37,22.34,22.37,60800.0,16.2765,16.2911,16.2692,16.2911,60800.0
2012-03-02 14:20:00,22.37,22.37,22.33,22.34,63700.0,16.2911,16.2911,16.2619,16.2692,63700.0
2012-03-02 14:25:00,22.34,22.35,22.32,22.33,35500.0,16.2692,16.2765,16.2546,16.2619,35500.0
2012-03-02 14:30:00,22.33,22.33,22.3,22.32,29400.0,16.2619,16.2619,16.2401,16.2546,29400.0
2012-03-02 14:35:00,22.31,22.33,22.31,22.31,31600.0,16.2474,16.2619,16.2474,16.2474,31600.0
2012-03-02 14:40:00,22.32,22.32,22.29,22.32,47300.0,16.2546,16.2546,16.2328,16.2546,47300.0
2012-03-02 14:45:00,22.32,22.34,22.31,22.34,12700.0,16.2546,16.2692,16.2474,16.2692,12700.0
2012-03-02 14:50:00,22.34,22.34,22.31,22.32,40500.0,16.2692,16.2692,16.2474,16.2546,40500.0
2012-03-02 14:55:00,22.33,22.33,22.3,22.32,44500.0,16.2619,16.2619,16.2401,16.2546,44500.0
2012-03-02 15:00:00,22.32,22.33,22.29,22.29,57700.0,16.2546,16.2619,16.2328,16.2328,57700.0
2012-03-02 15:05:00,22.29,22.3,22.26,22.28,59400.0,16.2328,16.2401,16.2109,16.2255,59400.0
2012-03-02 15:10:00,22.28,22.29,22.27,22.27,32400.0,16.2255,16.2328,16.2182,16.2182,32400.0
2012-03-02 15:15:00,22.28,22.28,22.25,22.25,46300.0,16.2255,16.2255,16.2037,16.2037,46300.0
2012-03-02 15:20:00,22.25,22.26,22.24,22.24,21400.0,16.2037,16.2109,16.1964,16.1964,21400.0
2012-03-02 15:25:00,22.25,22.3,22.24,22.29,65600.0,16.2037,16.2401,16.1964,16.2328,65600.0
2012-03-02 15:30:00,22.29,22.37,22.29,22.37,73300.0,16.2328,16.2911,16.2328,16.2911,73300.0
2012-03-02 15:35:00,22.36,22.37,22.31,22.31,57200.0,16.2838,16.2911,16.2474,16.2474,57200.0
2012-03-02 15:40:00,22.32,22.34,22.3,22.31,115400.0,16.2546,16.2692,16.2401,16.2474,115400.0
2012-03-02 15:45:00,22.32,22.34,22.3,22.33,140300.0,16.2546,16.2692,16.2401,16.2619,140300.0
2012-03-02 15:50:00,22.33,22.34,22.3,22.32,118600.0,16.2619,16.2692,16.2401,16.2546,118600.0
2012-03-02 15:55:00,22.32,22.32,22.3,22.31,240800.0,16.2546,16.2546,16.2401,16.2474,240800.0
2012-03-05 09:30:00,22.25,22.25,22.13,22.14,55500.0,16.2037,16.2037,16.1163,16.1236,55500.0
2012-03-05 09:35:00,22.14,22.14,22.03,22.05,35600.0,16.1236,16.1236,16.0435,16.058,35600.0
2012-03-05 09:40:00,22.05,22.09,22.04,22.05,79900.0,16.058,16.0871,16.0507,16.058,79900.0
2012-03-05 09:45:00,22.04,22.06,22.0,22.02,87500.0,16.0507,16.0653,16.0216,16.0362,87500.0
2012-03-05 09:50:00,22.02,22.09,22.01,22.06,49800.0,16.0362,16.0871,16.0289,16.0653,49800.0
2012-03-05 09:55:00,22.05,22.1,22.02,22.03,33700.0,16.058,16.0944,16.0362,16.0435,33700.0
2012-03-05 10:00:00,22.03,22.15,22.02,22.14,89500.0,16.0435,16.1308,16.0362,16.1236,89500.0
2012-03-05 10:05:00,22.15,22.19,22.13,22.14,74500.0,16.1308,16.16,16.1163,16.1236,74500.0
2012-03-05 10:10:00,22.13,22.17,22.12,22.16,35500.0,16.1163,16.1454,16.109,16.1381,35500.0
2012-03-05 10:15:00,22.16,22.18,22.13,22.14,56400.0,16.1381,16.1527,16.1163,16.1236,56400.0
2012-03-05 10:20:00,22.14,22.16,22.01,22.03,95300.0,16.1236,16.1381,16.0289,16.0435,95300.0
2012-03-05 10:25:00,22.02,22.07,22.01,22.06,52200.0,16.0362,16.0726,16.0289,16.0653,52200.0
2012-03-05 10:30:00,22.05,22.12,22.03,22.1,117100.0,16.058,16.109,16.0435,16.0944,117100.0
2012-03-05 10:35:00,22.1,22.15,22.1,22.13,57900.0,16.0944,16.1308,16.0944,16.1163,57900.0
2012-03-05 10:40:00,22.13,22.16,22.09,22.1,88200.0,16.1163,16.1381,16.0871,16.0944,88200.0
2012-03-05 10:45:00,22.1,22.18,22.1,22.18,33800.0,16.0944,16.1527,16.0944,16.1527,33800.0
2012-03-05 10:50:00,22.18,22.19,22.15,22.15,130300.0,16.1527,16.16,16.1308,16.1308,130300.0
2012-03-05 10:55:00,22.15,22.17,22.11,22.13,53500.0,16.1308,16.1454,16.1017,16.1163,53500.0
2012-03-05 11:00:00,22.14,22.17,22.11,22.12,55700.0,16.1236,16.1454,16.1017,16.109,55700.0
2012-03-05 11:05:00,22.12,22.29,22.12,22.27,465800.0,16.109,16.2328,16.109,16.2182,465800.0
2012-03-05 11:10:00,22.27,22.28,22.21,22.23,40500.0,16.2182,16.2255,16.1745,16.1891,40500.0
2012-03-05 11:15:00,22.22,22.23,22.18,22.21,66600.0,16.1818,16.1891,16.1527,16.1745,66600.0
2012-03-05 11:20:00,22.22,22.24,22.2,22.22,32200.0,16.1818,16.1964,16.1673,16.1818,32200.0
2012-03-05 11:25:00,22.21,22.26,22.21,22.26,31900.0,16.1745,16.2109,16.1745,16.2109,31900.0
2012-03-05 11:30:00,22.25,22.26,22.21,22.23,37800.0,16.2037,16.2109,16.1745,16.1891,37800.0
2012-03-05 11:35:00,22.22,22.23,22.2,22.2,25200.0,16.1818,16.1891,16.1673,16.1673,25200.0
2012-03-05 11:40:00,22.2,22.23,22.19,22.23,41600.0,16.1673,16.1891,16.16,16.1891,41600.0
2012-03-05 11:45:00,22.23,22.26,22.22,22.24,41100.0,16.1891,16.2109,16.1818,16.1964,41100.0
2012-03-05 11:50:00,22.24,22.26,22.2,22.22,40900.0,16.1964,16.2109,16.1673,16.1818,40900.0
2012-03-05 11:55:00,22.22,22.23,22.18,22.2,74400.0,16.1818,16.1891,16.1527,16.1673,74400.0
2012-03-05 12:00:00,22.19,22.21,22.18,22.21,63000.0,16.16,16.1745,16.1527,16.1745,63000.0
2012-03-05 12:05:00,22.2,22.24,22.2,22.21,28800.0,16.1673,16.1964,16.1673,16.1745,28800.0
2012-03-05 12:10:00,22.22,22.22,22.2,22.21,7900.0,16.1818,16.1818,16.1673,16.1745,7900.0
2012-03-05 12:15:00,22.2,22.21,22.19,22.2,45000.0,16.1673,16.1745,16.16,16.1673,45000.0
2012-03-05 12:20:00,22.2,22.21,22.19,22.19,19800.0,16.1673,16.1745,16.16,16.16,19800.0
2012-03-05 12:25:00,22.2,22.22,22.19,22.21,15100.0,16.1673,16.1818,16.16,16.1745,15100.0
2012-03-05 12:30:00,22.21,22.21,22.19,22.2,34600.0,16.1745,16.1745,16.16,16.1673,34600.0
2012-03-05 12:35:00,22.2,22.21,22.2,22.21,22300.0,16.1673,16.1745,16.1673,16.1745,22300.0
2012-03-05 12:40:00,22.21,22.22,22.19,22.2,42300.0,16.1745,16.1818,16.16,16.1673,42300.0
2012-03-05 12:45:00,22.2,22.22,22.19,22.22,25400.0,16.1673,16.1818,16.16,16.1818,25400.0
2012-03-05 12:50:00,22.22,22.22,22.15,22.16,22300.0,16.1818,16.1818,16.1308,16.1381,22300.0
2012-03-05 12:55:00,22.15,22.18,22.14,22.15,50600.0,16.1308,16.1527,16.1236,16.1308,50600.0
2012-03-05 13:00:00,22.14,22.15,22.14,22.14,5400.0,16.1236,16.1308,16.1236,16.1236,5400.0
2012-03-05 13:05:00,22.15,22.19,22.14,22.14,49200.0,16.1308,16.16,16.1236,16.1236,49200.0
2012-03-05 13:10:00,22.14,22.17,22.13,22.16,14400.0,16.1236,16.1454,16.1163,16.1381,14400.0
2012-03-05 13:15:00,22.16,22.19,22.16,22.17,19200.0,16.1381,16.16,16.1381,16.1454,19200.0
2012-03-05 13:20:00,22.17,22.2,22.16,22.2,35400.0,16.1454,16.1673,16.1381,16.1673,35400.0
2012-03-05 13:25:00,22.19,22.19,22.16,22.17,38800.0,16.16,16.16,16.1381,16.1454,38800.0
2012-03-05 13:30:00,22.17,22.18,22.16,22.17,65000.0,16.1454,16.1527,16.1381,16.1454,65000.0
2012-03-05 13:35:00,22.17,22.18,22.13,22.14,60500.0,16.1454,16.1527,16.1163,16.1236,60500.0
2012-03-05 13:40:00,22.14,22.16,22.13,22.13,24700.0,16.1236,16.1381,16.1163,16.1163,24700.0
2012-03-05 13:45:00,22.13,22.15,22.12,22.13,14000.0,16.1163,16.1308,16.109,16.1163,14000.0
2012-03-05 13:50:00,22.14,22.14,22.09,22.1,33700.0,16.1236,16.1236,16.0871,16.0944,33700.0
2012-03-05 13:55:00,22.1,22.12,22.08,22.09,35600.0,16.0944,16.109,16.0799,16.0871,35600.0
2012-03-05 14:00:00,22.09,22.1,22.08,22.09,19900.0,16.0871,16.0944,16.0799,16.0871,19900.0
2012-03-05 14:05:00,22.09,22.1,22.08,22.08,21900.0,16.0871,16.0944,16.0799,16.0799,21900.0
2012-03-05 14:10:00,22.08,22.12,22.07,22.11,35600.0,16.0799,16.109,16.0726,16.1017,35600.0
2012-03-05 14:15:00,22.11,22.12,22.1,22.1,23100.0,16.1017,16.109,16.0944,16.0944,23100.0
2012-03-05 14:20:00,22.11,22.13,22.08,22.09,25500.0,16.1017,16.1163,16.0799,16.0871,25500.0
2012-03-05 14:25:00,22.09,22.15,22.09,22.14,57000.0,16.0871,16.1308,16.0871,16.1236,57000.0
2012-03-05 14:30:00,22.14,22.15,22.09,22.12,53500.0,16.1236,16.1308,16.0871,16.109,53500.0
2012-03-05 14:35:00,22.12,22.13,22.11,22.12,9900.0,16.109,16.1163,16.1017,16.109,9900.0
2012-03-05 14:40:00,22.13,22.13,22.1,22.12,27400.0,16.1163,16.1163,16.0944,16.109,27400.0
2012-03-05 14:45:00,22.11,22.14,22.11,22.11,28900.0,16.1017,16.1236,16.1017,16.1017,28900.0
2012-03-05 14:50:00,22.12,22.13,22.11,22.12,34600.0,16.109,16.1163,16.1017,16.109,34600.0
2012-03-05 14:55:00,22.12,22.19,22.12,22.16,80800.0,16.109,16.16,16.109,16.1381,80800.0
2012-03-05 15:00:00,22.15,22.18,22.15,22.18,38200.0,16.1308,16.1527,16.1308,16.1527,38200.0
2012-03-05 15:05:00,22.18,22.19,22.15,22.16,48800.0,16.1527,16.16,16.1308,16.1381,48800.0
2012-03-05 15:10:00,22.15,22.17,22.14,22.14,30300.0,16.1308,16.1454,16.1236,16.1236,30300.0
2012-03-05 15:15:00,22.14,22.17,22.13,22.17,19600.0,16.1236,16.1454,16.1163,16.1454,19600.0
2012-03-05 15:20:00,22.17,22.21,22.17,22.2,45100.0,16.1454,16.1745,16.1454,16.1673,45100.0
2012-03-05 15:25:00,22.19,22.21,22.18,22.21,41800.0,16.16,16.1745,16.1527,16.1745,41800.0
2012-03-05 15:30:00,22.21,22.21,22.18,22.21,53600.0,16.1745,16.1745,16.1527,16.1745,53600.0
2012-03-05 15:35:00,22.2,22.25,22.19,22.2,153200.0,16.1673,16.2037,16.16,16.1673,153200.0
2012-03-05 15:40:00,22.2,22.22,22.18,22.19,66300.0,16.1673,16.1818,16.1527,16.16,66300.0
2012-03-05 15:45:00,22.19,22.22,22.18,22.19,146300.0,16.16,16.1818,16.1527,16.16,146300.0
2012-03-05 15:50:00,22.19,22.19,22.13,22.14,284300.0,16.16,16.16,16.1163,16.1236,284300.0
2012-03-05 15:55:00,22.15,22.15,22.13,22.14,305400.0,16.1308,16.1308,16.1163,16.1236,305400.0
2012-03-06 09:30:00,21.83,21.9,21.73,21.81,115500.0,15.8978,15.9488,15.825,15.8832,115500.0
2012-03-06 09:35:00,21.8,21.91,21.79,21.82,89500.0,15.876,15.9561,15.8687,15.8905,89500.0
2012-03-06 09:40:00,21.83,21.85,21.78,21.8,69700.0,15.8978,15.9124,15.8614,15.876,69700.0
2012-03-06 09:45:00,21.79,21.83,21.77,21.8,81000.0,15.8687,15.8978,15.8541,15.876,81000.0
2012-03-06 09:50:00,21.8,21.82,21.76,21.8,73700.0,15.876,15.8905,15.8468,15.876,73700.0
2012-03-06 09:55:00,21.8,21.84,21.8,21.81,67900.0,15.876,15.9051,15.876,15.8832,67900.0
2012-03-06 10:00:00,21.81,21.86,21.79,21.83,97700.0,15.8832,15.9196,15.8687,15.8978,97700.0
2012-03-06 10:05:00,21.82,21.83,21.75,21.77,95700.0,15.8905,15.8978,15.8395,15.8541,95700.0
2012-03-06 10:10:00,21.77,21.77,21.71,21.73,45700.0,15.8541,15.8541,15.8104,15.825,45700.0
2012-03-06 10:15:00,21.72,21.77,21.7,21.77,123800.0,15.8177,15.8541,15.8031,15.8541,123800.0
2012-03-06 10:20:00,21.76,21.78,21.7,21.72,106000.0,15.8468,15.8614,15.8031,15.8177,106000.0
2012-03-06 10:25:00,21.73,21.76,21.7,21.76,103500.0,15.825,15.8468,15.8031,15.8468,103500.0
2012-03-06 10:30:00,21.75,21.79,21.73,21.76,57300.0,15.8395,15.8687,15.825,15.8468,57300.0
2012-03-06 10:35:00,21.76,21.79,21.74,21.75,78700.0,15.8468,15.8687,15.8323,15.8395,78700.0
2012-03-06 10:40:00,21.76,21.8,21.76,21.77,70700.0,15.8468,15.876,15.8468,15.8541,70700.0
2012-03-06 10:45:00,21.77,21.77,21.74,21.74,72400.0,15.8541,15.8541,15.8323,15.8323,72400.0
2012-03-06 10:50:00,21.75,21.76,21.72,21.73,93600.0,15.8395,15.8468,15.8177,15.825,93600.0
2012-03-06 10:55:00,21.73,21.74,21.68,21.68,69400.0,15.825,15.8323,15.7886,15.7886,69400.0
2012-03-06 11:00:00,21.68,21.75,21.68,21.75,49100.0,15.7886,15.8395,15.7886,15.8395,49100.0
2012-03-06 11:05:00,21.76,21.79,21.74,21.78,192100.0,15.8468,15.8687,15.8323,15.8614,192100.0
2012-03-06 11:10:00,21.78,21.78,21.75,21.76,41600.0,15.8614,15.8614,15.8395,15.8468,41600.0
2012-03-06 11:15:00,21.76,21.79,21.75,21.78,51700.0,15.8468,15.8687,15.8395,15.8614,51700.0
2012-03-06 11:20:00,21.78,21.79,21.72,21.72,247500.0,15.8614,15.8687,15.8177,15.8177,247500.0
2012-03-06 11:25:00,21.73,21.76,21.72,21.75,44900.0,15.825,15.8468,15.8177,15.8395,44900.0
2012-03-06 11:30:00,21.75,21.75,21.7,21.7,62800.0,15.8395,15.8395,15.8031,15.8031,62800.0
2012-03-06 11:35:00,21.71,21.73,21.7,21.7,123300.0,15.8104,15.825,15.8031,15.8031,123300.0
2012-03-06 11:40:00,21.7,21.71,21.64,21.64,137900.0,15.8031,15.8104,15.7594,15.7594,137900.0
2012-03-06 11:45:00,21.64,21.69,21.63,21.68,196100.0,15.7594,15.7958,15.7521,15.7886,196100.0
2012-03-06 11:50:00,21.68,21.69,21.65,21.66,120100.0,15.7886,15.7958,15.7667,15.774,120100.0
2012-03-06 11:55:00,21.66,21.69,21.65,21.68,68800.0,15.774,15.7958,15.7667,15.7886,68800.0
2012-03-06 12:00:00,21.68,21.7,21.66,21.68,85700.0,15.7886,15.8031,15.774,15.7886,85700.0
2012-03-06 12:05:00,21.68,21.68,21.64,21.67,92500.0,15.7886,15.7886,15.7594,15.7813,92500.0
2012-03-06 12:10:00,21.67,21.68,21.65,21.67,48600.0,15.7813,15.7886,15.7667,15.7813,48600.0
2012-03-06 12:15:00,21.67,21.67,21.62,21.63,70400.0,15.7813,15.7813,15.7449,15.7521,70400.0
2012-03-06 12:20:00,21.63,21.65,21.62,21.64,46300.0,15.7521,15.7667,15.7449,15.7594,46300.0
2012-03-06 12:25:00,21.64,21.65,21.62,21.64,32100.0,15.7594,15.7667,15.7449,15.7594,32100.0
2012-03-06 12:30:00,21.64,21.69,21.64,21.68,72100.0,15.7594,15.7958,15.7594,15.7886,72100.0
2012-03-06 12:35:00,21.69,21.71,21.68,21.69,78800.0,15.7958,15.8104,15.7886,15.7958,78800.0
2012-03-06 12:40:00,21.69,21.72,21.68,21.7,105300.0,15.7958,15.8177,15.7886,15.8031,105300.0
2012-03-06 12:45:00,21.7,21.72,21.66,21.66,146100.0,15.8031,15.8177,15.774,15.774,146100.0
2012-03-06 12:50:00,21.67,21.68,21.65,21.66,40900.0,15.7813,15.7886,15.7667,15.774,40900.0
2012-03-06 12:55:00,21.66,21.67,21.64,21.67,61400.0,15.774,15.7813,15.7594,15.7813,61400.0
2012-03-06 13:00:00,21.66,21.67,21.64,21.66,89500.0,15.774,15.7813,15.7594,15.774,89500.0
2012-03-06 13:05:00,21.65,21.68,21.64,21.68,94300.0,15.7667,15.7886,15.7594,15.7886,94300.0
2012-03-06 13:10:00,21.68,21.68,21.67,21.67,4900.0,15.7886,15.7886,15.7813,15.7813,4900.0
2012-03-06 13:15:00,21.68,21.68,21.67,21.67,29300.0,15.7886,15.7886,15.7813,15.7813,29300.0
2012-03-06 13:20:00,21.67,21.67,21.6,21.63,62900.0,15.7813,15.7813,15.7303,15.7521,62900.0
2012-03-06 13:25:00,21.63,21.64,21.61,21.64,43800.0,15.7521,15.7594,15.7376,15.7594,43800.0
2012-03-06 13:30:00,21.64,21.68,21.64,21.66,39500.0,15.7594,15.7886,15.7594,15.774,39500.0
2012-03-06 13:35:00,21.67,21.67,21.64,21.66,21200.0,15.7813,15.7813,15.7594,15.774,21200.0
2012-03-06 13:40:00,21.66,21.67,21.61,21.64,55500.0,15.774,15.7813,15.7376,15.7594,55500.0
2012-03-06 13:45:00,21.65,21.65,21.6,21.64,127300.0,15.7667,15.7667,15.7303,15.7594,127300.0
2012-03-06 13:50:00,21.64,21.66,21.63,21.66,54200.0,15.7594,15.774,15.7521,15.774,54200.0
2012-03-06 13:55:00,21.65,21.65,21.61,21.61,86600.0,15.7667,15.7667,15.7376,15.7376,86600.0
2012-03-06 14:00:00,21.61,21.65,21.61,21.61,74400.0,15.7376,15.7667,15.7376,15.7376,74400.0
2012-03-06 14:05:00,21.61,21.63,21.6,21.63,19800.0,15.7376,15.7521,15.7303,15.7521,19800.0
2012-03-06 14:10:00,21.63,21.67,21.62,21.67,45600.0,15.7521,15.7813,15.7449,15.7813,45600.0
2012-03-06 14:15:00,21.67,21.71,21.66,21.7,101300.0,15.7813,15.8104,15.774,15.8031,101300.0
2012-03-06 14:20:00,21.71,21.73,21.7,21.71,144600.0,15.8104,15.825,15.8031,15.8104,144600.0
2012-03-06 14:25:00,21.71,21.72,21.69,21.7,187400.0,15.8104,15.8177,15.7958,15.8031,187400.0
2012-03-06 14:30:00,21.71,21.71,21.66,21.66,110000.0,15.8104,15.8104,15.774,15.774,110000.0
2012-03-06 14:35:00,21.66,21.68,21.64,21.66,170100.0,15.774,15.7886,15.7594,15.774,170100.0
2012-03-06 14:40:00,21.66,21.66,21.63,21.66,87800.0,15.774,15.774,15.7521,15.774,87800.0
2012-03-06 14:45:00,21.66,21.66,21.64,21.66,61800.0,15.774,15.774,15.7594,15.774,61800.0
2012-03-06 14:50:00,21.66,21.66,21.62,21.63,97400.0,15.774,15.774,15.7449,15.7521,97400.0
2012-03-06 14:55:00,21.63,21.64,21.61,21.62,83700.0,15.7521,15.7594,15.7376,15.7449,83700.0
2012-03-06 15:00:00,21.62,21.64,21.61,21.62,92400.0,15.7449,15.7594,15.7376,15.7449,92400.0
2012-03-06 15:05:00,21.62,21.63,21.6,21.61,105700.0,15.7449,15.7521,15.7303,15.7376,105700.0
2012-03-06 15:10:00,21.61,21.62,21.61,21.61,24400.0,15.7376,15.7449,15.7376,15.7376,24400.0
2012-03-06 15:15:00,21.61,21.62,21.59,21.6,103500.0,15.7376,15.7449,15.723,15.7303,103500.0
2012-03-06 15:20:00,21.61,21.61,21.6,21.6,96100.0,15.7376,15.7376,15.7303,15.7303,96100.0
2012-03-06 15:25:00,21.6,21.61,21.59,21.6,108500.0,15.7303,15.7376,15.723,15.7303,108500.0
2012-03-06 15:30:00,21.6,21.6,21.56,21.56,89600.0,15.7303,15.7303,15.7012,15.7012,89600.0
2012-03-06 15:35:00,21.57,21.58,21.54,21.57,135800.0,15.7085,15.7157,15.6866,15.7085,135800.0
2012-03-06 15:40:00,21.57,21.62,21.57,21.62,210600.0,15.7085,15.7449,15.7085,15.7449,210600.0
2012-03-06 15:45:00,21.62,21.62,21.59,21.6,205100.0,15.7449,15.7449,15.723,15.7303,205100.0
2012-03-06 15:50:00,21.59,21.63,21.59,21.62,262800.0,15.723,15.7521,15.723,15.7449,262800.0
2012-03-06 15:55:00,21.62,21.64,21.61,21.64,440600.0,15.7449,15.7594,15.7376,15.7594,440600.0
2012-03-07 09:30:00,21.72,21.76,21.67,21.71,183600.0,15.8177,15.8468,15.7813,15.8104,183600.0
2012-03-07 09:35:00,21.7,21.74,21.66,21.67,107300.0,15.8031,15.8323,15.774,15.7813,107300.0
2012-03-07 09:40:00,21.66,21.69,21.61,21.63,349800.0,15.774,15.7958,15.7376,15.7521,349800.0
2012-03-07 09:45:00,21.64,21.67,21.62,21.65,145700.0,15.7594,15.7813,15.7449,15.7667,145700.0
2012-03-07 09:50:00,21.64,21.68,21.63,21.67,93500.0,15.7594,15.7886,15.7521,15.7813,93500.0
2012-03-07 09:55:00,21.67,21.69,21.65,21.67,91900.0,15.7813,15.7958,15.7667,15.7813,91900.0
2012-03-07 10:00:00,21.68,21.73,21.66,21.73,150200.0,15.7886,15.825,15.774,15.825,150200.0
2012-03-07 10:05:00,21.73,21.76,21.68,21.7,173800.0,15.825,15.8468,15.7886,15.8031,173800.0
2012-03-07 10:10:00,21.71,21.71,21.68,21.68,71400.0,15.8104,15.8104,15.7886,15.7886,71400.0
2012-03-07 10:15:00,21.68,21.76,21.68,21.75,167500.0,15.7886,15.8468,15.7886,15.8395,167500.0
2012-03-07 10:20:00,21.76,21.77,21.7,21.71,74500.0,15.8468,15.8541,15.8031,15.8104,74500.0
2012-03-07 10:25:00,21.71,21.71,21.69,21.7,97400.0,15.8104,15.8104,15.7958,15.8031,97400.0
2012-03-07 10:30:00,21.7,21.73,21.69,21.72,43000.0,15.8031,15.825,15.7958,15.8177,43000.0
2012-03-07 10:35:00,21.72,21.75,21.7,21.72,116200.0,15.8177,15.8395,15.8031,15.8177,116200.0
2012-03-07 10:40:00,21.73,21.73,21.71,21.72,49500.0,15.825,15.825,15.8104,15.8177,49500.0
2012-03-07 10:45:00,21.72,21.73,21.7,21.7,45200.0,15.8177,15.825,15.8031,15.8031,45200.0
2012-03-07 10:50:00,21.7,21.72,21.7,21.71,83600.0,15.8031,15.8177,15.8031,15.8104,83600.0
2012-03-07 10:55:00,21.7,21.73,21.7,21.7,107200.0,15.8031,15.825,15.8031,15.8031,107200.0
2012-03-07 11:00:00,21.7,21.79,21.7,21.77,122800.0,15.8031,15.8687,15.8031,15.8541,122800.0
2012-03-07 11:05:00,21.77,21.77,21.73,21.75,153400.0,15.8541,15.8541,15.825,15.8395,153400.0
2012-03-07 11:10:00,21.75,21.78,21.74,21.76,91000.0,15.8395,15.8614,15.8323,15.8468,91000.0
2012-03-07 11:15:00,21.77,21.78,21.74,21.78,122900.0,15.8541,15.8614,15.8323,15.8614,122900.0
2012-03-07 11:20:00,21.77,21.79,21.75,21.75,86900.0,15.8541,15.8687,15.8395,15.8395,86900.0
2012-03-07 11:25:00,21.75,21.76,21.71,21.72,78900.0,15.8395,15.8468,15.8104,15.8177,78900.0
2012-03-07 11:30:00,21.72,21.75,21.71,21.73,98600.0,15.8177,15.8395,15.8104,15.825,98600.0
2012-03-07 11:35:00,21.73,21.75,21.73,21.74,42900.0,15.825,15.8395,15.825,15.8323,42900.0
2012-03-07 11:40:00,21.74,21.75,21.73,21.75,45000.0,15.8323,15.8395,15.825,15.8395,45000.0
2012-03-07 11:45:00,21.74,21.76,21.73,21.73,52200.0,15.8323,15.8468,15.825,15.825,52200.0
2012-03-07 11:50:00,21.74,21.74,21.73,21.74,41700.0,15.8323,15.8323,15.825,15.8323,41700.0
2012-03-07 11:55:00,21.74,21.76,21.73,21.74,149100.0,15.8323,15.8468,15.825,15.8323,149100.0
2012-03-07 12:00:00,21.75,21.78,21.75,21.78,46500.0,15.8395,15.8614,15.8395,15.8614,46500.0
2012-03-07 12:05:00,21.78,21.79,21.77,21.78,66500.0,15.8614,15.8687,15.8541,15.8614,66500.0
2012-03-07 12:10:00,21.78,21.78,21.76,21.76,22000.0,15.8614,15.8614,15.8468,15.8468,22000.0
2012-03-07 12:15:00,21.76,21.76,21.75,21.76,51600.0,15.8468,15.8468,15.8395,15.8468,51600.0
2012-03-07 12:20:00,21.75,21.77,21.75,21.77,25800.0,15.8395,15.8541,15.8395,15.8541,25800.0
2012-03-07 12:25:00,21.77,21.79,21.76,21.78,47700.0,15.8541,15.8687,15.8468,15.8614,47700.0
2012-03-07 12:30:00,21.79,21.79,21.77,21.77,25900.0,15.8687,15.8687,15.8541,15.8541,25900.0
2012-03-07 12:35:00,21.77,21.81,21.77,21.8,50600.0,15.8541,15.8832,15.8541,15.876,50600.0
2012-03-07 12:40:00,21.8,21.83,21.8,21.82,15200.0,15.876,15.8978,15.876,15.8905,15200.0
2012-03-07 12:45:00,21.82,21.85,21.82,21.82,46900.0,15.8905,15.9124,15.8905,15.8905,46900.0
2012-03-07 12:50:00,21.82,21.83,21.82,21.82,6700.0,15.8905,15.8978,15.8905,15.8905,6700.0
2012-03-07 12:55:00,21.82,21.84,21.82,21.84,23400.0,15.8905,15.9051,15.8905,15.9051,23400.0
2012-03-07 13:00:00,21.84,21.85,21.83,21.85,15400.0,15.9051,15.9124,15.8978,15.9124,15400.0
2012-03-07 13:05:00,21.85,21.85,21.84,21.84,43300.0,15.9124,15.9124,15.9051,15.9051,43300.0
2012-03-07 13:10:00,21.84,21.85,21.82,21.85,57300.0,15.9051,15.9124,15.8905,15.9124,57300.0
2012-03-07 13:15:00,21.84,21.86,21.84,21.85,32000.0,15.9051,15.9196,15.9051,15.9124,32000.0
2012-03-07 13:20:00,21.85,21.87,21.84,21.85,19400.0,15.9124,15.9269,15.9051,15.9124,19400.0
2012-03-07 13:25:00,21.86,21.87,21.85,21.85,41300.0,15.9196,15.9269,15.9124,15.9124,41300.0
2012-03-07 13:30:00,21.85,21.86,21.84,21.84,40800.0,15.9124,15.9196,15.9051,15.9051,40800.0
2012-03-07 13:35:00,21.84,21.87,21.84,21.87,23200.0,15.9051,15.9269,15.9051,15.9269,23200.0
2012-03-07 13:40:00,21.87,21.87,21.82,21.83,41500.0,15.9269,15.9269,15.8905,15.8978,41500.0
2012-03-07 13:45:00,21.83,21.83,21.82,21.83,32800.0,15.8978,15.8978,15.8905,15.8978,32800.0
2012-03-07 13:50:00,21.82,21.83,21.8,21.8,73300.0,15.8905,15.8978,15.876,15.876,73300.0
2012-03-07 13:55:00,21.8,21.83,21.79,21.81,78400.0,15.876,15.8978,15.8687,15.8832,78400.0
2012-03-07 14:00:00,21.81,21.86,21.81,21.84,46000.0,15.8832,15.9196,15.8832,15.9051,46000.0
2012-03-07 14:05:00,21.85,21.86,21.84,21.85,35300.0,15.9124,15.9196,15.9051,15.9124,35300.0
2012-03-07 14:10:00,21.85,21.87,21.85,21.86,21400.0,15.9124,15.9269,15.9124,15.9196,21400.0
2012-03-07 14:15:00,21.86,21.88,21.86,21.86,44600.0,15.9196,15.9342,15.9196,15.9196,44600.0
2012-03-07 14:20:00,21.86,21.86,21.85,21.85,29600.0,15.9196,15.9196,15.9124,15.9124,29600.0
2012-03-07 14:25:00,21.85,21.87,21.84,21.87,54100.0,15.9124,15.9269,15.9051,15.9269,54100.0
2012-03-07 14:30:00,21.87,21.88,21.84,21.86,105100.0,15.9269,15.9342,15.9051,15.9196,105100.0
2012-03-07 14:35:00,21.87,21.87,21.85,21.87,44900.0,15.9269,15.9269,15.9124,15.9269,44900.0
2012-03-07 14:40:00,21.87,21.88,21.86,21.86,28500.0,15.9269,15.9342,15.9196,15.9196,28500.0
2012-03-07 14:45:00,21.87,21.88,21.86,21.87,24200.0,15.9269,15.9342,15.9196,15.9269,24200.0
2012-03-07 14:50:00,21.87,21.88,21.86,21.87,95100.0,15.9269,15.9342,15.9196,15.9269,95100.0
2012-03-07 14:55:00,21.88,21.88,21.87,21.87,8100.0,15.9342,15.9342,15.9269,15.9269,8100.0
2012-03-07 15:00:00,21.88,21.88,21.85,21.86,71500.0,15.9342,15.9342,15.9124,15.9196,71500.0
2012-03-07 15:05:00,21.86,21.87,21.84,21.84,58200.0,15.9196,15.9269,15.9051,15.9051,58200.0
2012-03-07 15:10:00,21.84,21.85,21.83,21.84,55800.0,15.9051,15.9124,15.8978,15.9051,55800.0
2012-03-07 15:15:00,21.85,21.88,21.84,21.87,41600.0,15.9124,15.9342,15.9051,15.9269,41600.0
2012-03-07 15:20:00,21.87,21.88,21.85,21.85,65500.0,15.9269,15.9342,15.9124,15.9124,65500.0
2012-03-07 15:25:00,21.85,21.86,21.83,21.83,81700.0,15.9124,15.9196,15.8978,15.8978,81700.0
2012-03-07 15:30:00,21.83,21.86,21.82,21.85,118500.0,15.8978,15.9196,15.8905,15.9124,118500.0
2012-03-07 15:35:00,21.86,21.86,21.85,21.86,135500.0,15.9196,15.9196,15.9124,15.9196,135500.0
2012-03-07 15:40:00,21.86,21.87,21.85,21.87,135400.0,15.9196,15.9269,15.9124,15.9269,135400.0
2012-03-07 15:45:00,21.87,21.89,21.85,21.85,157300.0,15.9269,15.9415,15.9124,15.9124,157300.0
2012-03-07 15:50:00,21.86,21.86,21.85,21.85,73400.0,15.9196,15.9196,15.9124,15.9124,73400.0
2012-03-07 15:55:00,21.85,21.86,21.82,21.84,580000.0,15.9124,15.9196,15.8905,15.9051,580000.0
2012-03-08 09:30:00,22.09,22.15,22.05,22.12,118000.0,16.0871,16.1308,16.058,16.109,118000.0
2012-03-08 09:35:00,22.12,22.16,22.1,22.11,59500.0,16.109,16.1381,16.0944,16.1017,59500.0
2012-03-08 09:40:00,22.11,22.19,22.11,22.17,49000.0,16.1017,16.16,16.1017,16.1454,49000.0
2012-03-08 09:45:00,22.17,22.18,22.12,22.15,100600.0,16.1454,16.1527,16.109,16.1308,100600.0
2012-03-08 09:50:00,22.14,22.19,22.14,22.15,314300.0,16.1236,16.16,16.1236,16.1308,314300.0
2012-03-08 09:55:00,22.15,22.17,22.14,22.17,98300.0,16.1308,16.1454,16.1236,16.1454,98300.0
2012-03-08 10:00:00,22.17,22.2,22.14,22.17,109100.0,16.1454,16.1673,16.1236,16.1454,109100.0
2012-03-08 10:05:00,22.17,22.17,22.12,22.15,72000.0,16.1454,16.1454,16.109,16.1308,72000.0
2012-03-08 10:10:00,22.16,22.16,22.11,22.14,97500.0,16.1381,16.1381,16.1017,16.1236,97500.0
2012-03-08 10:15:00,22.13,22.14,22.1,22.13,43800.0,16.1163,16.1236,16.0944,16.1163,43800.0
2012-03-08 10:20:00,22.13,22.13,22.1,22.1,55500.0,16.1163,16.1163,16.0944,16.0944,55500.0
2012-03-08 10:25:00,22.1,22.13,22.08,22.09,59900.0,16.0944,16.1163,16.0799,16.0871,59900.0
2012-03-08 10:30:00,22.09,22.11,22.07,22.11,44800.0,16.0871,16.1017,16.0726,16.1017,44800.0
2012-03-08 10:35:00,22.1,22.14,22.1,22.13,54500.0,16.0944,16.1236,16.0944,16.1163,54500.0
2012-03-08 10:40:00,22.12,22.12,22.09,22.1,55300.0,16.109,16.109,16.0871,16.0944,55300.0
2012-03-08 10:45:00,22.11,22.13,22.06,22.07,63100.0,16.1017,16.1163,16.0653,16.0726,63100.0
2012-03-08 10:50:00,22.06,22.08,22.04,22.06,34900.0,16.0653,16.0799,16.0507,16.0653,34900.0
2012-03-08 10:55:00,22.06,22.06,21.98,21.99,35800.0,16.0653,16.0653,16.007,16.0143,35800.0
2012-03-08 11:00:00,22.0,22.04,21.98,22.02,39000.0,16.0216,16.0507,16.007,16.0362,39000.0
2012-03-08 11:05:00,22.02,22.04,22.01,22.02,34400.0,16.0362,16.0507,16.0289,16.0362,34400.0
2012-03-08 11:10:00,22.02,22.08,22.02,22.07,80800.0,16.0362,16.0799,16.0362,16.0726,80800.0
2012-03-08 11:15:00,22.07,22.09,22.04,22.09,147600.0,16.0726,16.0871,16.0507,16.0871,147600.0
2012-03-08 11:20:00,22.08,22.1,22.07,22.1,19000.0,16.0799,16.0944,16.0726,16.0944,19000.0
2012-03-08 11:25:00,22.1,22.13,22.09,22.12,66600.0,16.0944,16.1163,16.0871,16.109,66600.0
2012-03-08 11:30:00,22.12,22.15,22.12,22.12,30800.0,16.109,16.1308,16.109,16.109,30800.0
2012-03-08 11:35:00,22.12,22.16,22.12,22.15,38200.0,16.109,16.1381,16.109,16.1308,38200.0
2012-03-08 11:40:00,22.16,22.16,22.13,22.14,21600.0,16.1381,16.1381,16.1163,16.1236,21600.0
2012-03-08 11:45:00,22.13,22.17,22.13,22.17,33900.0,16.1163,16.1454,16.1163,16.1454,33900.0
2012-03-08 11:50:00,22.17,22.19,22.17,22.19,42400.0,16.1454,16.16,16.1454,16.16,42400.0
2012-03-08 11:55:00,22.18,22.19,22.16,22.17,12800.0,16.1527,16.16,16.1381,16.1454,12800.0
2012-03-08 12:00:00,22.17,22.19,22.15,22.19,34800.0,16.1454,16.16,16.1308,16.16,34800.0
2012-03-08 12:05:00,22.19,22.2,22.18,22.19,30900.0,16.16,16.1673,16.1527,16.16,30900.0
2012-03-08 12:10:00,22.19,22.2,22.19,22.2,7200.0,16.16,16.1673,16.16,16.1673,7200.0
2012-03-08 12:15:00,22.2,22.2,22.17,22.17,11400.0,16.1673,16.1673,16.1454,16.1454,11400.0
2012-03-08 12:20:00,22.17,22.18,22.17,22.17,10000.0,16.1454,16.1527,16.1454,16.1454,10000.0
2012-03-08 12:25:00,22.17,22.19,22.15,22.19,79300.0,16.1454,16.16,16.1308,16.16,79300.0
2012-03-08 12:30:00,22.18,22.19,22.16,22.16,79700.0,16.1527,16.16,16.1381,16.1381,79700.0
2012-03-08 12:35:00,22.16,22.17,22.14,22.14,28200.0,16.1381,16.1454,16.1236,16.1236,28200.0
2012-03-08 12:40:00,22.14,22.17,22.14,22.16,30200.0,16.1236,16.1454,16.1236,16.1381,30200.0
2012-03-08 12:45:00,22.16,22.18,22.16,22.17,12700.0,16.1381,16.1527,16.1381,16.1454,12700.0
2012-03-08 12:50:00,22.18,22.19,22.17,22.18,17100.0,16.1527,16.16,16.1454,16.1527,17100.0
2012-03-08 12:55:00,22.17,22.18,22.15,22.16,13500.0,16.1454,16.1527,16.1308,16.1381,13500.0
2012-03-08 13:00:00,22.16,22.16,22.13,22.13,37000.0,16.1381,16.1381,16.1163,16.1163,37000.0
2012-03-08 13:05:00,22.14,22.16,22.12,22.13,128600.0,16.1236,16.1381,16.109,16.1163,128600.0
2012-03-08 13:10:00,22.14,22.14,22.13,22.14,13500.0,16.1236,16.1236,16.1163,16.1236,13500.0
2012-03-08 13:15:00,22.14,22.14,22.13,22.14,34900.0,16.1236,16.1236,16.1163,16.1236,34900.0
2012-03-08 13:20:00,22.14,22.15,22.13,22.14,29500.0,16.1236,16.1308,16.1163,16.1236,29500.0
2012-03-08 13:25:00,22.14,22.15,22.12,22.12,57400.0,16.1236,16.1308,16.109,16.109,57400.0
2012-03-08 13:30:00,22.12,22.15,22.11,22.14,66000.0,16.109,16.1308,16.1017,16.1236,66000.0
2012-03-08 13:35:00,22.14,22.15,22.13,22.14,39800.0,16.1236,16.1308,16.1163,16.1236,39800.0
2012-03-08 13:40:00,22.14,22.16,22.14,22.14,104800.0,16.1236,16.1381,16.1236,16.1236,104800.0
2012-03-08 13:45:00,22.14,22.14,22.1,22.1,104700.0,16.1236,16.1236,16.0944,16.0944,104700.0
2012-03-08 13:50:00,22.1,22.12,22.1,22.11,90900.0,16.0944,16.109,16.0944,16.1017,90900.0
2012-03-08 13:55:00,22.1,22.11,22.1,22.11,5100.0,16.0944,16.1017,16.0944,16.1017,5100.0
2012-03-08 14:00:00,22.1,22.12,22.1,22.11,32300.0,16.0944,16.109,16.0944,16.1017,32300.0
2012-03-08 14:05:00,22.11,22.13,22.11,22.13,41400.0,16.1017,16.1163,16.1017,16.1163,41400.0
2012-03-08 14:10:00,22.13,22.13,22.1,22.11,62000.0,16.1163,16.1163,16.0944,16.1017,62000.0
2012-03-08 14:15:00,22.11,22.14,22.11,22.14,31100.0,16.1017,16.1236,16.1017,16.1236,31100.0
2012-03-08 14:20:00,22.14,22.14,22.12,22.14,23700.0,16.1236,16.1236,16.109,16.1236,23700.0
2012-03-08 14:25:00,22.13,22.14,22.12,22.13,18800.0,16.1163,16.1236,16.109,16.1163,18800.0
2012-03-08 14:30:00,22.14,22.14,22.12,22.13,22300.0,16.1236,16.1236,16.109,16.1163,22300.0
2012-03-08 14:35:00,22.13,22.15,22.13,22.15,21300.0,16.1163,16.1308,16.1163,16.1308,21300.0
2012-03-08 14:40:00,22.14,22.19,22.14,22.19,46800.0,16.1236,16.16,16.1236,16.16,46800.0
2012-03-08 14:45:00,22.19,22.2,22.18,22.2,21100.0,16.16,16.1673,16.1527,16.1673,21100.0
2012-03-08 14:50:00,22.2,22.27,22.19,22.27,101700.0,16.1673,16.2182,16.16,16.2182,101700.0
2012-03-08 14:55:00,22.27,22.3,22.27,22.29,71100.0,16.2182,16.2401,16.2182,16.2328,71100.0
2012-03-08 15:00:00,22.28,22.29,22.26,22.29,122200.0,16.2255,16.2328,16.2109,16.2328,122200.0
2012-03-08 15:05:00,22.29,22.29,22.28,22.29,31800.0,16.2328,16.2328,16.2255,16.2328,31800.0
2012-03-08 15:10:00,22.28,22.33,22.28,22.32,85500.0,16.2255,16.2619,16.2255,16.2546,85500.0
2012-03-08 15:15:00,22.33,22.33,22.3,22.3,176800.0,16.2619,16.2619,16.2401,16.2401,176800.0
2012-03-08 15:20:00,22.3,22.33,22.3,22.33,70600.0,16.2401,16.2619,16.2401,16.2619,70600.0
2012-03-08 15:25:00,22.32,22.33,22.3,22.32,96200.0,16.2546,16.2619,16.2401,16.2546,96200.0
2012-03-08 15:30:00,22.31,22.34,22.31,22.33,96100.0,16.2474,16.2692,16.2474,16.2619,96100.0
2012-03-08 15:35:00,22.34,22.34,22.31,22.32,136000.0,16.2692,16.2692,16.2474,16.2546,136000.0
2012-03-08 15:40:00,22.31,22.34,22.31,22.33,84200.0,16.2474,16.2692,16.2474,16.2619,84200.0
2012-03-08 15:45:00,22.33,22.35,22.32,22.34,105900.0,16.2619,16.2765,16.2546,16.2692,105900.0
2012-03-08 15:50:00,22.34,22.34,22.33,22.33,149400.0,16.2692,16.2692,16.2619,16.2619,149400.0
2012-03-08 15:55:00,22.33,22.34,22.32,22.34,523800.0,16.2619,16.2692,16.2546,16.2692,523800.0
2012-03-09 09:30:00,22.4,22.44,22.32,22.35,79700.0,16.3129,16.342,16.2546,16.2765,79700.0
2012-03-09 09:35:00,22.34,22.4,22.31,22.37,130000.0,16.2692,16.3129,16.2474,16.2911,130000.0
2012-03-09 09:40:00,22.37,22.4,22.35,22.36,50800.0,16.2911,16.3129,16.2765,16.2838,50800.0
2012-03-09 09:45:00,22.36,22.38,22.32,22.32,79400.0,16.2838,16.2983,16.2546,16.2546,79400.0
2012-03-09 09:50:00,22.32,22.33,22.27,22.28,111900.0,16.2546,16.2619,16.2182,16.2255,111900.0
2012-03-09 09:55:00,22.28,22.28,22.2,22.21,191600.0,16.2255,16.2255,16.1673,16.1745,191600.0
2012-03-09 10:00:00,22.21,22.35,22.21,22.33,135300.0,16.1745,16.2765,16.1745,16.2619,135300.0
2012-03-09 10:05:00,22.34,22.44,22.34,22.44,110000.0,16.2692,16.342,16.2692,16.342,110000.0
2012-03-09 10:10:00,22.44,22.44,22.36,22.36,100000.0,16.342,16.342,16.2838,16.2838,100000.0
2012-03-09 10:15:00,22.37,22.41,22.36,22.41,264600.0,16.2911,16.3202,16.2838,16.3202,264600.0
2012-03-09 10:20:00,22.41,22.45,22.39,22.41,271000.0,16.3202,16.3493,16.3056,16.3202,271000.0
2012-03-09 10:25:00,22.42,22.45,22.41,22.42,115000.0,16.3275,16.3493,16.3202,16.3275,115000.0
2012-03-09 10:30:00,22.43,22.48,22.43,22.47,61700.0,16.3348,16.3712,16.3348,16.3639,61700.0
2012-03-09 10:35:00,22.48,22.55,22.47,22.55,229000.0,16.3712,16.4221,16.3639,16.4221,229000.0
2012-03-09 10:40:00,22.55,22.59,22.54,22.57,90700.0,16.4221,16.4513,16.4149,16.4367,90700.0
2012-03-09 10:45:00,22.57,22.59,22.56,22.58,62800.0,16.4367,16.4513,16.4294,16.444,62800.0
2012-03-09 10:50:00,22.58,22.59,22.55,22.55,125000.0,16.444,16.4513,16.4221,16.4221,125000.0
2012-03-09 10:55:00,22.55,22.6,22.55,22.57,46300.0,16.4221,16.4586,16.4221,16.4367,46300.0
2012-03-09 11:00:00,22.57,22.6,22.57,22.58,26000.0,16.4367,16.4586,16.4367,16.444,26000.0
2012-03-09 11:05:00,22.58,22.62,22.56,22.61,87900.0,16.444,16.4731,16.4294,16.4658,87900.0
2012-03-09 11:10:00,22.6,22.61,22.6,22.6,28000.0,16.4586,16.4658,16.4586,16.4586,28000.0
2012-03-09 11:15:00,22.6,22.61,22.59,22.6,28600.0,16.4586,16.4658,16.4513,16.4586,28600.0
2012-03-09 11:20:00,22.59,22.61,22.59,22.6,14300.0,16.4513,16.4658,16.4513,16.4586,14300.0
2012-03-09 11:25:00,22.61,22.61,22.57,22.58,51700.0,16.4658,16.4658,16.4367,16.444,51700.0
2012-03-09 11:30:00,22.58,22.58,22.55,22.55,43900.0,16.444,16.444,16.4221,16.4221,43900.0
2012-03-09 11:35:00,22.55,22.58,22.54,22.58,35000.0,16.4221,16.444,16.4149,16.444,35000.0
2012-03-09 11:40:00,22.59,22.61,22.58,22.59,28000.0,16.4513,16.4658,16.444,16.4513,28000.0
2012-03-09 11:45:00,22.59,22.62,22.58,22.62,27800.0,16.4513,16.4731,16.444,16.4731,27800.0
2012-03-09 11:50:00,22.61,22.64,22.61,22.62,21900.0,16.4658,16.4877,16.4658,16.4731,21900.0
2012-03-09 11:55:00,22.63,22.63,22.61,22.63,43100.0,16.4804,16.4804,16.4658,16.4804,43100.0
2012-03-09 12:00:00,22.63,22.64,22.59,22.62,88700.0,16.4804,16.4877,16.4513,16.4731,88700.0
2012-03-09 12:05:00,22.62,22.62,22.6,22.61,40100.0,16.4731,16.4731,16.4586,16.4658,40100.0
2012-03-09 12:10:00,22.61,22.63,22.59,22.63,79000.0,16.4658,16.4804,16.4513,16.4804,79000.0
2012-03-09 12:15:00,22.63,22.63,22.59,22.61,53200.0,16.4804,16.4804,16.4513,16.4658,53200.0
2012-03-09 12:20:00,22.61,22.61,22.59,22.6,16200.0,16.4658,16.4658,16.4513,16.4586,16200.0
2012-03-09 12:25:00,22.6,22.61,22.58,22.59,16300.0,16.4586,16.4658,16.444,16.4513,16300.0
2012-03-09 12:30:00,22.58,22.59,22.57,22.57,9300.0,16.444,16.4513,16.4367,16.4367,9300.0
2012-03-09 12:35:00,22.58,22.58,22.55,22.55,32400.0,16.444,16.444,16.4221,16.4221,32400.0
2012-03-09 12:40:00,22.56,22.59,22.55,22.59,24900.0,16.4294,16.4513,16.4221,16.4513,24900.0
2012-03-09 12:45:00,22.59,22.59,22.58,22.59,9400.0,16.4513,16.4513,16.444,16.4513,9400.0
2012-03-09 12:50:00,22.59,22.59,22.58,22.59,8500.0,16.4513,16.4513,16.444,16.4513,8500.0
2012-03-09 12:55:00,22.59,22.59,22.57,22.58,20400.0,16.4513,16.4513,16.4367,16.444,20400.0
2012-03-09 13:00:00,22.57,22.59,22.56,22.59,26600.0,16.4367,16.4513,16.4294,16.4513,26600.0
2012-03-09 13:05:00,22.59,22.59,22.58,22.59,6900.0,16.4513,16.4513,16.444,16.4513,6900.0
2012-03-09 13:10:00,22.59,22.59,22.57,22.59,39700.0,16.4513,16.4513,16.4367,16.4513,39700.0
2012-03-09 13:15:00,22.58,22.62,22.58,22.62,48500.0,16.444,16.4731,16.444,16.4731,48500.0
2012-03-09 13:20:00,22.61,22.62,22.58,22.58,32500.0,16.4658,16.4731,16.444,16.444,32500.0
2012-03-09 13:25:00,22.58,22.61,22.57,22.57,128200.0,16.444,16.4658,16.4367,16.4367,128200.0
2012-03-09 13:30:00,22.56,22.58,22.56,22.57,26500.0,16.4294,16.444,16.4294,16.4367,26500.0
2012-03-09 13:35:00,22.57,22.58,22.55,22.57,31600.0,16.4367,16.444,16.4221,16.4367,31600.0
2012-03-09 13:40:00,22.56,22.57,22.55,22.56,26000.0,16.4294,16.4367,16.4221,16.4294,26000.0
2012-03-09 13:45:00,22.57,22.57,22.55,22.57,25000.0,16.4367,16.4367,16.4221,16.4367,25000.0
2012-03-09 13:50:00,22.56,22.57,22.55,22.55,13600.0,16.4294,16.4367,16.4221,16.4221,13600.0
2012-03-09 13:55:00,22.55,22.57,22.55,22.56,27600.0,16.4221,16.4367,16.4221,16.4294,27600.0
2012-03-09 14:00:00,22.56,22.57,22.55,22.55,21900.0,16.4294,16.4367,16.4221,16.4221,21900.0
2012-03-09 14:05:00,22.55,22.56,22.51,22.53,51100.0,16.4221,16.4294,16.393,16.4076,51100.0
2012-03-09 14:10:00,22.53,22.55,22.52,22.54,38000.0,16.4076,16.4221,16.4003,16.4149,38000.0
2012-03-09 14:15:00,22.54,22.54,22.51,22.51,27900.0,16.4149,16.4149,16.393,16.393,27900.0
2012-03-09 14:20:00,22.52,22.52,22.5,22.5,25600.0,16.4003,16.4003,16.3857,16.3857,25600.0
2012-03-09 14:25:00,22.5,22.51,22.5,22.5,37800.0,16.3857,16.393,16.3857,16.3857,37800.0
2012-03-09 14:30:00,22.5,22.51,22.5,22.5,22200.0,16.3857,16.393,16.3857,16.3857,22200.0
2012-03-09 14:35:00,22.5,22.51,22.49,22.49,45000.0,16.3857,16.393,16.3784,16.3784,45000.0
2012-03-09 14:40:00,22.49,22.5,22.47,22.47,62100.0,16.3784,16.3857,16.3639,16.3639,62100.0
2012-03-09 14:45:00,22.48,22.48,22.43,22.45,112400.0,16.3712,16.3712,16.3348,16.3493,112400.0
2012-03-09 14:50:00,22.46,22.46,22.4,22.44,85700.0,16.3566,16.3566,16.3129,16.342,85700.0
2012-03-09 14:55:00,22.44,22.44,22.36,22.39,85400.0,16.342,16.342,16.2838,16.3056,85400.0
2012-03-09 15:00:00,22.39,22.44,22.39,22.42,88900.0,16.3056,16.342,16.3056,16.3275,88900.0
2012-03-09 15:05:00,22.41,22.42,22.41,22.41,32200.0,16.3202,16.3275,16.3202,16.3202,32200.0
2012-03-09 15:10:00,22.41,22.42,22.4,22.41,60100.0,16.3202,16.3275,16.3129,16.3202,60100.0
2012-03-09 15:15:00,22.41,22.44,22.41,22.43,63300.0,16.3202,16.342,16.3202,16.3348,63300.0
2012-03-09 15:20:00,22.44,22.47,22.43,22.45,88000.0,16.342,16.3639,16.3348,16.3493,88000.0
2012-03-09 15:25:00,22.46,22.46,22.43,22.46,76700.0,16.3566,16.3566,16.3348,16.3566,76700.0
2012-03-09 15:30:00,22.46,22.46,22.39,22.39,86600.0,16.3566,16.3566,16.3056,16.3056,86600.0
2012-03-09 15:35:00,22.39,22.45,22.39,22.44,159700.0,16.3056,16.3493,16.3056,16.342,159700.0
2012-03-09 15:40:00,22.44,22.44,22.41,22.41,57700.0,16.342,16.342,16.3202,16.3202,57700.0
2012-03-09 15:45:00,22.41,22.43,22.4,22.4,214300.0,16.3202,16.3348,16.3129,16.3129,214300.0
2012-03-09 15:50:00,22.4,22.41,22.36,22.38,224900.0,16.3129,16.3202,16.2838,16.2983,224900.0
2012-03-09 15:55:00,22.37,22.43,22.37,22.43,390400.0,16.2911,16.3348,16.2911,16.3348,390400.0
2012-03-12 09:30:00,22.48,22.51,22.41,22.45,115800.0,16.3712,16.393,16.3202,16.3493,115800.0
2012-03-12 09:35:00,22.44,22.47,22.4,22.46,81600.0,16.342,16.3639,16.3129,16.3566,81600.0
2012-03-12 09:40:00,22.46,22.58,22.45,22.56,208400.0,16.3566,16.444,16.3493,16.4294,208400.0
2012-03-12 09:45:00,22.55,22.57,22.5,22.51,71500.0,16.4221,16.4367,16.3857,16.393,71500.0
2012-03-12 09:50:00,22.5,22.52,22.45,22.51,144900.0,16.3857,16.4003,16.3493,16.393,144900.0
2012-03-12 09:55:00,22.51,22.56,22.47,22.52,265900.0,16.393,16.4294,16.3639,16.4003,265900.0
2012-03-12 10:00:00,22.52,22.53,22.47,22.47,76300.0,16.4003,16.4076,16.3639,16.3639,76300.0
2012-03-12 10:05:00,22.48,22.49,22.43,22.44,108900.0,16.3712,16.3784,16.3348,16.342,108900.0
2012-03-12 10:10:00,22.43,22.43,22.39,22.4,84600.0,16.3348,16.3348,16.3056,16.3129,84600.0
2012-03-12 10:15:00,22.4,22.45,22.4,22.45,58000.0,16.3129,16.3493,16.3129,16.3493,58000.0
2012-03-12 10:20:00,22.44,22.45,22.4,22.43,83500.0,16.342,16.3493,16.3129,16.3348,83500.0
2012-03-12 10:25:00,22.43,22.43,22.37,22.41,190900.0,16.3348,16.3348,16.2911,16.3202,190900.0
2012-03-12 10:30:00,22.41,22.42,22.35,22.38,105600.0,16.3202,16.3275,16.2765,16.2983,105600.0
2012-03-12 10:35:00,22.38,22.43,22.36,22.42,219400.0,16.2983,16.3348,16.2838,16.3275,219400.0
2012-03-12 10:40:00,22.43,22.45,22.39,22.44,110000.0,16.3348,16.3493,16.3056,16.342,110000.0
2012-03-12 10:45:00,22.45,22.46,22.44,22.44,75700.0,16.3493,16.3566,16.342,16.342,75700.0
2012-03-12 10:50:00,22.44,22.48,22.44,22.47,45200.0,16.342,16.3712,16.342,16.3639,45200.0
2012-03-12 10:55:00,22.46,22.46,22.42,22.43,68700.0,16.3566,16.3566,16.3275,16.3348,68700.0
2012-03-12 11:00:00,22.44,22.45,22.43,22.45,36100.0,16.342,16.3493,16.3348,16.3493,36100.0
2012-03-12 11:05:00,22.45,22.45,22.38,22.4,73100.0,16.3493,16.3493,16.2983,16.3129,73100.0
2012-03-12 11:10:00,22.39,22.41,22.38,22.39,63400.0,16.3056,16.3202,16.2983,16.3056,63400.0
2012-03-12 11:15:00,22.39,22.42,22.39,22.41,37500.0,16.3056,16.3275,16.3056,16.3202,37500.0
2012-03-12 11:20:00,22.42,22.43,22.37,22.41,106200.0,16.3275,16.3348,16.2911,16.3202,106200.0
2012-03-12 11:25:00,22.41,22.41,22.4,22.41,30700.0,16.3202,16.3202,16.3129,16.3202,30700.0
2012-03-12 11:30:00,22.4,22.43,22.4,22.42,70900.0,16.3129,16.3348,16.3129,16.3275,70900.0
2012-03-12 11:35:00,22.42,22.42,22.4,22.42,32600.0,16.3275,16.3275,16.3129,16.3275,32600.0
2012-03-12 11:40:00,22.41,22.41,22.35,22.36,70000.0,16.3202,16.3202,16.2765,16.2838,70000.0
2012-03-12 11:45:00,22.36,22.38,22.34,22.37,110900.0,16.2838,16.2983,16.2692,16.2911,110900.0
2012-03-12 11:50:00,22.36,22.41,22.35,22.38,124700.0,16.2838,16.3202,16.2765,16.2983,124700.0
2012-03-12 11:55:00,22.39,22.39,22.35,22.36,45600.0,16.3056,16.3056,16.2765,16.2838,45600.0
2012-03-12 12:00:00,22.35,22.38,22.33,22.36,117900.0,16.2765,16.2983,16.2619,16.2838,117900.0
2012-03-12 12:05:00,22.35,22.37,22.34,22.36,52800.0,16.2765,16.2911,16.2692,16.2838,52800.0
2012-03-12 12:10:00,22.37,22.42,22.36,22.42,71800.0,16.2911,16.3275,16.2838,16.3275,71800.0
2012-03-12 12:15:00,22.42,22.54,22.42,22.53,112800.0,16.3275,16.4149,16.3275,16.4076,112800.0
2012-03-12 12:20:00,22.52,22.52,22.44,22.44,99700.0,16.4003,16.4003,16.342,16.342,99700.0
2012-03-12 12:25:00,22.43,22.45,22.42,22.44,152300.0,16.3348,16.3493,16.3275,16.342,152300.0
2012-03-12 12:30:00,22.44,22.46,22.44,22.44,55900.0,16.342,16.3566,16.342,16.342,55900.0
2012-03-12 12:35:00,22.44,22.46,22.44,22.46,32600.0,16.342,16.3566,16.342,16.3566,32600.0
2012-03-12 12:40:00,22.46,22.47,22.45,22.47,69800.0,16.3566,16.3639,16.3493,16.3639,69800.0
2012-03-12 12:45:00,22.47,22.5,22.47,22.49,35200.0,16.3639,16.3857,16.3639,16.3784,35200.0
2012-03-12 12:50:00,22.49,22.49,22.46,22.47,60600.0,16.3784,16.3784,16.3566,16.3639,60600.0
2012-03-12 12:55:00,22.48,22.49,22.47,22.49,22700.0,16.3712,16.3784,16.3639,16.3784,22700.0
2012-03-12 13:00:00,22.49,22.5,22.47,22.5,46800.0,16.3784,16.3857,16.3639,16.3857,46800.0
2012-03-12 13:05:00,22.5,22.53,22.49,22.53,61800.0,16.3857,16.4076,16.3784,16.4076,61800.0
2012-03-12 13:10:00,22.53,22.53,22.51,22.51,39000.0,16.4076,16.4076,16.393,16.393,39000.0
2012-03-12 13:15:00,22.51,22.53,22.5,22.51,55600.0,16.393,16.4076,16.3857,16.393,55600.0
2012-03-12 13:20:00,22.51,22.54,22.51,22.53,30400.0,16.393,16.4149,16.393,16.4076,30400.0
2012-03-12 13:25:00,22.54,22.54,22.51,22.52,55800.0,16.4149,16.4149,16.393,16.4003,55800.0
2012-03-12 13:30:00,22.51,22.55,22.51,22.55,42000.0,16.393,16.4221,16.393,16.4221,42000.0
2012-03-12 13:35:00,22.55,22.57,22.54,22.55,54600.0,16.4221,16.4367,16.4149,16.4221,54600.0
2012-03-12 13:40:00,22.55,22.6,22.55,22.58,106200.0,16.4221,16.4586,16.4221,16.444,106200.0
2012-03-12 13:45:00,22.58,22.58,22.55,22.55,20000.0,16.444,16.444,16.4221,16.4221,20000.0
2012-03-12 13:50:00,22.55,22.57,22.55,22.55,64400.0,16.4221,16.4367,16.4221,16.4221,64400.0
2012-03-12 13:55:00,22.55,22.56,22.52,22.53,26800.0,16.4221,16.4294,16.4003,16.4076,26800.0
2012-03-12 14:00:00,22.52,22.52,22.5,22.5,28400.0,16.4003,16.4003,16.3857,16.3857,28400.0
2012-03-12 14:05:00,22.51,22.51,22.46,22.46,47300.0,16.393,16.393,16.3566,16.3566,47300.0
2012-03-12 14:10:00,22.46,22.49,22.45,22.48,65200.0,16.3566,16.3784,16.3493,16.3712,65200.0
2012-03-12 14:15:00,22.48,22.5,22.48,22.5,16800.0,16.3712,16.3857,16.3712,16.3857,16800.0
2012-03-12 14:20:00,22.49,22.5,22.49,22.5,25100.0,16.3784,16.3857,16.3784,16.3857,25100.0
2012-03-12 14:25:00,22.5,22.53,22.5,22.53,40600.0,16.3857,16.4076,16.3857,16.4076,40600.0
2012-03-12 14:30:00,22.53,22.53,22.51,22.53,37800.0,16.4076,16.4076,16.393,16.4076,37800.0
2012-03-12 14:35:00,22.53,22.53,22.51,22.52,38800.0,16.4076,16.4076,16.393,16.4003,38800.0
2012-03-12 14:40:00,22.52,22.53,22.51,22.53,40900.0,16.4003,16.4076,16.393,16.4076,40900.0
2012-03-12 14:45:00,22.53,22.54,22.51,22.52,70700.0,16.4076,16.4149,16.393,16.4003,70700.0
2012-03-12 14:50:00,22.51,22.54,22.51,22.53,37200.0,16.393,16.4149,16.393,16.4076,37200.0
2012-03-12 14:55:00,22.54,22.58,22.53,22.56,129600.0,16.4149,16.444,16.4076,16.4294,129600.0
2012-03-12 15:00:00,22.56,22.57,22.54,22.55,55400.0,16.4294,16.4367,16.4149,16.4221,55400.0
2012-03-12 15:05:00,22.55,22.55,22.52,22.52,56800.0,16.4221,16.4221,16.4003,16.4003,56800.0
2012-03-12 15:10:00,22.52,22.55,22.52,22.55,39600.0,16.4003,16.4221,16.4003,16.4221,39600.0
2012-03-12 15:15:00,22.55,22.56,22.53,22.56,60500.0,16.4221,16.4294,16.4076,16.4294,60500.0
2012-03-12 15:20:00,22.55,22.6,22.55,22.6,100200.0,16.4221,16.4586,16.4221,16.4586,100200.0
2012-03-12 15:25:00,22.59,22.64,22.59,22.62,174300.0,16.4513,16.4877,16.4513,16.4731,174300.0
2012-03-12 15:30:00,22.62,22.62,22.59,22.59,99200.0,16.4731,16.4731,16.4513,16.4513,99200.0
2012-03-12 15:35:00,22.6,22.62,22.58,22.61,169500.0,16.4586,16.4731,16.444,16.4658,169500.0
2012-03-12 15:40:00,22.61,22.64,22.59,22.62,186900.0,16.4658,16.4877,16.4513,16.4731,186900.0
2012-03-12 15:45:00,22.62,22.66,22.61,22.64,185800.0,16.4731,16.5023,16.4658,16.4877,185800.0
2012-03-12 15:50:00,22.64,22.65,22.62,22.64,247500.0,16.4877,16.495,16.4731,16.4877,247500.0
2012-03-12 15:55:00,22.64,22.65,22.61,22.63,417700.0,16.4877,16.495,16.4658,16.4804,417700.0
2012-03-13 09:30:00,22.74,22.75,22.64,22.65,136700.0,16.5605,16.5678,16.4877,16.495,136700.0
2012-03-13 09:35:00,22.66,22.67,22.6,22.67,49400.0,16.5023,16.5095,16.4586,16.5095,49400.0
2012-03-13 09:40:00,22.67,22.68,22.61,22.61,62300.0,16.5095,16.5168,16.4658,16.4658,62300.0
2012-03-13 09:45:00,22.61,22.62,22.54,22.59,66200.0,16.4658,16.4731,16.4149,16.4513,66200.0
2012-03-13 09:50:00,22.59,22.61,22.56,22.6,81900.0,16.4513,16.4658,16.4294,16.4586,81900.0
2012-03-13 09:55:00,22.6,22.65,22.59,22.6,104600.0,16.4586,16.495,16.4513,16.4586,104600.0
2012-03-13 10:00:00,22.6,22.64,22.57,22.64,95500.0,16.4586,16.4877,16.4367,16.4877,95500.0
2012-03-13 10:05:00,22.64,22.66,22.59,22.61,153000.0,16.4877,16.5023,16.4513,16.4658,153000.0
2012-03-13 10:10:00,22.61,22.61,22.58,22.59,57500.0,16.4658,16.4658,16.444,16.4513,57500.0
2012-03-13 10:15:00,22.58,22.59,22.54,22.57,71300.0,16.444,16.4513,16.4149,16.4367,71300.0
2012-03-13 10:20:00,22.57,22.6,22.56,22.57,28700.0,16.4367,16.4586,16.4294,16.4367,28700.0
2012-03-13 10:25:00,22.58,22.64,22.56,22.63,91500.0,16.444,16.4877,16.4294,16.4804,91500.0
2012-03-13 10:30:00,22.63,22.63,22.6,22.62,131600.0,16.4804,16.4804,16.4586,16.4731,131600.0
2012-03-13 10:35:00,22.62,22.67,22.62,22.67,109900.0,16.4731,16.5095,16.4731,16.5095,109900.0
2012-03-13 10:40:00,22.67,22.69,22.63,22.67,110400.0,16.5095,16.5241,16.4804,16.5095,110400.0
2012-03-13 10:45:00,22.67,22.71,22.66,22.7,93300.0,16.5095,16.5387,16.5023,16.5314,93300.0
2012-03-13 10:50:00,22.7,22.73,22.67,22.73,156000.0,16.5314,16.5532,16.5095,16.5532,156000.0
2012-03-13 10:55:00,22.72,22.75,22.7,22.71,60300.0,16.5459,16.5678,16.5314,16.5387,60300.0
2012-03-13 11:00:00,22.7,22.73,22.67,22.67,43800.0,16.5314,16.5532,16.5095,16.5095,43800.0
2012-03-13 11:05:00,22.67,22.68,22.65,22.68,110400.0,16.5095,16.5168,16.495,16.5168,110400.0
2012-03-13 11:10:00,22.68,22.68,22.64,22.66,124700.0,16.5168,16.5168,16.4877,16.5023,124700.0
2012-03-13 11:15:00,22.67,22.67,22.62,22.62,95400.0,16.5095,16.5095,16.4731,16.4731,95400.0
2012-03-13 11:20:00,22.62,22.64,22.6,22.63,72400.0,16.4731,16.4877,16.4586,16.4804,72400.0
2012-03-13 11:25:00,22.62,22.64,22.62,22.63,53000.0,16.4731,16.4877,16.4731,16.4804,53000.0
2012-03-13 11:30:00,22.64,22.64,22.6,22.6,82700.0,16.4877,16.4877,16.4586,16.4586,82700.0
2012-03-13 11:35:00,22.61,22.66,22.6,22.64,71600.0,16.4658,16.5023,16.4586,16.4877,71600.0
2012-03-13 11:40:00,22.63,22.66,22.63,22.65,77400.0,16.4804,16.5023,16.4804,16.495,77400.0
2012-03-13 11:45:00,22.65,22.66,22.62,22.62,35500.0,16.495,16.5023,16.4731,16.4731,35500.0
2012-03-13 11:50:00,22.63,22.64,22.62,22.62,40000.0,16.4804,16.4877,16.4731,16.4731,40000.0
2012-03-13 11:55:00,22.62,22.64,22.62,22.62,64500.0,16.4731,16.4877,16.4731,16.4731,64500.0
2012-03-13 12:00:00,22.62,22.64,22.62,22.62,24700.0,16.4731,16.4877,16.4731,16.4731,24700.0
2012-03-13 12:05:00,22.62,22.63,22.61,22.63,38700.0,16.4731,16.4804,16.4658,16.4804,38700.0
2012-03-13 12:10:00,22.63,22.64,22.62,22.64,35200.0,16.4804,16.4877,16.4731,16.4877,35200.0
2012-03-13 12:15:00,22.64,22.64,22.63,22.63,10100.0,16.4877,16.4877,16.4804,16.4804,10100.0
2012-03-13 12:20:00,22.64,22.64,22.63,22.64,12100.0,16.4877,16.4877,16.4804,16.4877,12100.0
2012-03-13 12:25:00,22.64,22.64,22.63,22.63,17100.0,16.4877,16.4877,16.4804,16.4804,17100.0
2012-03-13 12:30:00,22.64,22.65,22.63,22.64,41700.0,16.4877,16.495,16.4804,16.4877,41700.0
2012-03-13 12:35:00,22.64,22.65,22.64,22.64,16600.0,16.4877,16.495,16.4877,16.4877,16600.0
2012-03-13 12:40:00,22.64,22.65,22.64,22.65,6000.0,16.4877,16.495,16.4877,16.495,6000.0
2012-03-13 12:45:00,22.64,22.65,22.64,22.64,29700.0,16.4877,16.495,16.4877,16.4877,29700.0
2012-03-13 12:50:00,22.65,22.66,22.64,22.64,74600.0,16.495,16.5023,16.4877,16.4877,74600.0
2012-03-13 12:55:00,22.64,22.65,22.64,22.65,11800.0,16.4877,16.495,16.4877,16.495,11800.0
2012-03-13 13:00:00,22.64,22.66,22.64,22.66,46100.0,16.4877,16.5023,16.4877,16.5023,46100.0
2012-03-13 13:05:00,22.65,22.66,22.64,22.65,64300.0,16.495,16.5023,16.4877,16.495,64300.0
2012-03-13 13:10:00,22.64,22.65,22.64,22.65,28900.0,16.4877,16.495,16.4877,16.495,28900.0
2012-03-13 13:15:00,22.65,22.67,22.64,22.67,59300.0,16.495,16.5095,16.4877,16.5095,59300.0
2012-03-13 13:20:00,22.65,22.67,22.65,22.67,16500.0,16.495,16.5095,16.495,16.5095,16500.0
2012-03-13 13:25:00,22.67,22.67,22.66,22.67,34200.0,16.5095,16.5095,16.5023,16.5095,34200.0
2012-03-13 13:30:00,22.67,22.67,22.63,22.64,42600.0,16.5095,16.5095,16.4804,16.4877,42600.0
2012-03-13 13:35:00,22.63,22.64,22.63,22.63,7200.0,16.4804,16.4877,16.4804,16.4804,7200.0
2012-03-13 13:40:00,22.63,22.64,22.63,22.64,7800.0,16.4804,16.4877,16.4804,16.4877,7800.0
2012-03-13 13:45:00,22.64,22.64,22.63,22.63,37900.0,16.4877,16.4877,16.4804,16.4804,37900.0
2012-03-13 13:50:00,22.64,22.64,22.63,22.63,27700.0,16.4877,16.4877,16.4804,16.4804,27700.0
2012-03-13 13:55:00,22.63,22.64,22.61,22.62,46600.0,16.4804,16.4877,16.4658,16.4731,46600.0
2012-03-13 14:00:00,22.61,22.63,22.61,22.63,29600.0,16.4658,16.4804,16.4658,16.4804,29600.0
2012-03-13 14:05:00,22.62,22.63,22.62,22.63,31500.0,16.4731,16.4804,16.4731,16.4804,31500.0
2012-03-13 14:10:00,22.63,22.64,22.62,22.63,65700.0,16.4804,16.4877,16.4731,16.4804,65700.0
2012-03-13 14:15:00,22.63,22.64,22.62,22.63,72100.0,16.4804,16.4877,16.4731,16.4804,72100.0
2012-03-13 14:20:00,22.64,22.67,22.63,22.64,115300.0,16.4877,16.5095,16.4804,16.4877,115300.0
2012-03-13 14:25:00,22.65,22.65,22.6,22.62,125100.0,16.495,16.495,16.4586,16.4731,125100.0
2012-03-13 14:30:00,22.62,22.66,22.62,22.62,156900.0,16.4731,16.5023,16.4731,16.4731,156900.0
2012-03-13 14:35:00,22.63,22.68,22.62,22.68,239900.0,16.4804,16.5168,16.4731,16.5168,239900.0
2012-03-13 14:40:00,22.68,22.71,22.66,22.66,233500.0,16.5168,16.5387,16.5023,16.5023,233500.0
2012-03-13 14:45:00,22.67,22.68,22.64,22.68,72400.0,16.5095,16.5168,16.4877,16.5168,72400.0
2012-03-13 14:50:00,22.65,22.67,22.64,22.67,59600.0,16.495,16.5095,16.4877,16.5095,59600.0
2012-03-13 14:55:00,22.67,22.68,22.66,22.67,30200.0,16.5095,16.5168,16.5023,16.5095,30200.0
2012-03-13 15:00:00,22.68,22.83,22.67,22.81,152700.0,16.5168,16.6261,16.5095,16.6115,152700.0
2012-03-13 15:05:00,22.82,22.98,22.8,22.95,313700.0,16.6188,16.7353,16.6042,16.7134,313700.0
2012-03-13 15:10:00,22.95,23.05,22.94,23.03,409400.0,16.7134,16.7863,16.7062,16.7717,409400.0
2012-03-13 15:15:00,23.03,23.1,23.03,23.1,393600.0,16.7717,16.8227,16.7717,16.8227,393600.0
2012-03-13 15:20:00,23.1,23.15,23.04,23.14,401900.0,16.8227,16.8591,16.779,16.8518,401900.0
2012-03-13 15:25:00,23.14,23.28,23.14,23.19,435500.0,16.8518,16.9538,16.8518,16.8882,435500.0
2012-03-13 15:30:00,23.18,23.28,23.15,23.27,258200.0,16.8809,16.9538,16.8591,16.9465,258200.0
2012-03-13 15:35:00,23.28,23.28,23.15,23.2,519500.0,16.9538,16.9538,16.8591,16.8955,519500.0
2012-03-13 15:40:00,23.2,23.32,23.19,23.26,451200.0,16.8955,16.9829,16.8882,16.9392,451200.0
2012-03-13 15:45:00,23.25,23.27,23.17,23.26,620600.0,16.9319,16.9465,16.8737,16.9392,620600.0
2012-03-13 15:50:00,23.26,23.3,23.2,23.28,566500.0,16.9392,16.9683,16.8955,16.9538,566500.0
2012-03-13 15:55:00,23.29,23.31,23.22,23.29,971100.0,16.9611,16.9756,16.9101,16.9611,971100.0
2012-03-14 09:30:00,23.43,23.57,23.3,23.3,363100.0,17.063,17.165,16.9683,16.9683,363100.0
2012-03-14 09:35:00,23.31,23.35,23.17,23.18,346700.0,16.9756,17.0047,16.8737,16.8809,346700.0
2012-03-14 09:40:00,23.18,23.33,23.17,23.33,259300.0,16.8809,16.9902,16.8737,16.9902,259300.0
2012-03-14 09:45:00,23.33,23.43,23.29,23.35,256100.0,16.9902,17.063,16.9611,17.0047,256100.0
2012-03-14 09:50:00,23.35,23.38,23.22,23.24,124300.0,17.0047,17.0266,16.9101,16.9246,124300.0
2012-03-14 09:55:00,23.23,23.29,23.21,23.25,136800.0,16.9174,16.9611,16.9028,16.9319,136800.0
2012-03-14 10:00:00,23.25,23.28,23.16,23.28,185400.0,16.9319,16.9538,16.8664,16.9538,185400.0
2012-03-14 10:05:00,23.28,23.38,23.26,23.38,237200.0,16.9538,17.0266,16.9392,17.0266,237200.0
2012-03-14 10:10:00,23.38,23.44,23.35,23.44,269500.0,17.0266,17.0703,17.0047,17.0703,269500.0
2012-03-14 10:15:00,23.44,23.48,23.4,23.46,179800.0,17.0703,17.0994,17.0412,17.0849,179800.0
2012-03-14 10:20:00,23.45,23.45,23.41,23.42,68100.0,17.0776,17.0776,17.0484,17.0557,68100.0
2012-03-14 10:25:00,23.41,23.41,23.31,23.33,85900.0,17.0484,17.0484,16.9756,16.9902,85900.0
2012-03-14 10:30:00,23.33,23.35,23.27,23.32,142000.0,16.9902,17.0047,16.9465,16.9829,142000.0
2012-03-14 10:35:00,23.32,23.37,23.31,23.36,119400.0,16.9829,17.0193,16.9756,17.012,119400.0
2012-03-14 10:40:00,23.37,23.37,23.27,23.32,107200.0,17.0193,17.0193,16.9465,16.9829,107200.0
2012-03-14 10:45:00,23.31,23.32,23.22,23.23,124800.0,16.9756,16.9829,16.9101,16.9174,124800.0
2012-03-14 10:50:00,23.23,23.23,23.16,23.16,110700.0,16.9174,16.9174,16.8664,16.8664,110700.0
2012-03-14 10:55:00,23.16,23.18,23.14,23.17,134400.0,16.8664,16.8809,16.8518,16.8737,134400.0
2012-03-14 11:00:00,23.16,23.18,23.14,23.17,110100.0,16.8664,16.8809,16.8518,16.8737,110100.0
2012-03-14 11:05:00,23.17,23.2,23.13,23.16,122700.0,16.8737,16.8955,16.8445,16.8664,122700.0
2012-03-14 11:10:00,23.16,23.19,23.09,23.09,132900.0,16.8664,16.8882,16.8154,16.8154,132900.0
2012-03-14 11:15:00,23.1,23.14,23.09,23.1,124500.0,16.8227,16.8518,16.8154,16.8227,124500.0
2012-03-14 11:20:00,23.1,23.14,23.09,23.1,69300.0,16.8227,16.8518,16.8154,16.8227,69300.0
2012-03-14 11:25:00,23.1,23.12,23.09,23.1,114700.0,16.8227,16.8372,16.8154,16.8227,114700.0
2012-03-14 11:30:00,23.09,23.12,23.07,23.12,148100.0,16.8154,16.8372,16.8008,16.8372,148100.0
2012-03-14 11:35:00,23.12,23.2,23.11,23.2,83200.0,16.8372,16.8955,16.83,16.8955,83200.0
2012-03-14 11:40:00,23.2,23.2,23.17,23.18,49800.0,16.8955,16.8955,16.8737,16.8809,49800.0
2012-03-14 11:45:00,23.18,23.19,23.16,23.18,44600.0,16.8809,16.8882,16.8664,16.8809,44600.0
2012-03-14 11:50:00,23.18,23.2,23.17,23.17,44100.0,16.8809,16.8955,16.8737,16.8737,44100.0
2012-03-14 11:55:00,23.18,23.19,23.15,23.19,60300.0,16.8809,16.8882,16.8591,16.8882,60300.0
2012-03-14 12:00:00,23.19,23.2,23.17,23.17,62000.0,16.8882,16.8955,16.8737,16.8737,62000.0
2012-03-14 12:05:00,23.17,23.18,23.16,23.17,57200.0,16.8737,16.8809,16.8664,16.8737,57200.0
2012-03-14 12:10:00,23.17,23.18,23.13,23.17,69400.0,16.8737,16.8809,16.8445,16.8737,69400.0
2012-03-14 12:15:00,23.17,23.17,23.14,23.15,18000.0,16.8737,16.8737,16.8518,16.8591,18000.0
2012-03-14 12:20:00,23.15,23.18,23.14,23.18,48500.0,16.8591,16.8809,16.8518,16.8809,48500.0
2012-03-14 12:25:00,23.17,23.19,23.17,23.19,29500.0,16.8737,16.8882,16.8737,16.8882,29500.0
2012-03-14 12:30:00,23.18,23.18,23.15,23.17,30800.0,16.8809,16.8809,16.8591,16.8737,30800.0
2012-03-14 12:35:00,23.17,23.2,23.16,23.18,45000.0,16.8737,16.8955,16.8664,16.8809,45000.0
2012-03-14 12:40:00,23.19,23.19,23.17,23.17,27900.0,16.8882,16.8882,16.8737,16.8737,27900.0
2012-03-14 12:45:00,23.17,23.19,23.17,23.18,159900.0,16.8737,16.8882,16.8737,16.8809,159900.0
2012-03-14 12:50:00,23.18,23.2,23.17,23.17,97400.0,16.8809,16.8955,16.8737,16.8737,97400.0
2012-03-14 12:55:00,23.18,23.18,23.17,23.17,57800.0,16.8809,16.8809,16.8737,16.8737,57800.0
2012-03-14 13:00:00,23.17,23.18,23.16,23.16,64600.0,16.8737,16.8809,16.8664,16.8664,64600.0
2012-03-14 13:05:00,23.16,23.19,23.15,23.18,94300.0,16.8664,16.8882,16.8591,16.8809,94300.0
2012-03-14 13:10:00,23.19,23.21,23.18,23.2,68800.0,16.8882,16.9028,16.8809,16.8955,68800.0
2012-03-14 13:15:00,23.2,23.2,23.18,23.19,37200.0,16.8955,16.8955,16.8809,16.8882,37200.0
2012-03-14 13:20:00,23.19,23.21,23.18,23.2,158800.0,16.8882,16.9028,16.8809,16.8955,158800.0
2012-03-14 13:25:00,23.2,23.21,23.18,23.18,120000.0,16.8955,16.9028,16.8809,16.8809,120000.0
2012-03-14 13:30:00,23.19,23.19,23.15,23.16,75300.0,16.8882,16.8882,16.8591,16.8664,75300.0
2012-03-14 13:35:00,23.16,23.16,23.1,23.1,87000.0,16.8664,16.8664,16.8227,16.8227,87000.0
2012-03-14 13:40:00,23.11,23.11,23.04,23.04,309200.0,16.83,16.83,16.779,16.779,309200.0
2012-03-14 13:45:00,23.05,23.1,23.04,23.09,115600.0,16.7863,16.8227,16.779,16.8154,115600.0
2012-03-14 13:50:00,23.09,23.09,23.07,23.08,46800.0,16.8154,16.8154,16.8008,16.8081,46800.0
2012-03-14 13:55:00,23.08,23.08,23.0,23.01,119500.0,16.8081,16.8081,16.7499,16.7571,119500.0
2012-03-14 14:00:00,23.01,23.07,23.0,23.07,109100.0,16.7571,16.8008,16.7499,16.8008,109100.0
2012-03-14 14:05:00,23.07,23.11,23.06,23.11,42200.0,16.8008,16.83,16.7936,16.83,42200.0
2012-03-14 14:10:00,23.1,23.11,23.07,23.08,87300.0,16.8227,16.83,16.8008,16.8081,87300.0
2012-03-14 14:15:00,23.07,23.09,23.07,23.08,29200.0,16.8008,16.8154,16.8008,16.8081,29200.0
2012-03-14 14:20:00,23.09,23.09,23.08,23.09,22600.0,16.8154,16.8154,16.8081,16.8154,22600.0
2012-03-14 14:25:00,23.09,23.14,23.08,23.13,72000.0,16.8154,16.8518,16.8081,16.8445,72000.0
2012-03-14 14:30:00,23.14,23.14,23.1,23.12,75100.0,16.8518,16.8518,16.8227,16.8372,75100.0
2012-03-14 14:35:00,23.12,23.12,23.11,23.12,21400.0,16.8372,16.8372,16.83,16.8372,21400.0
2012-03-14 14:40:00,23.11,23.12,23.09,23.11,106100.0,16.83,16.8372,16.8154,16.83,106100.0
2012-03-14 14:45:00,23.1,23.13,23.09,23.13,83700.0,16.8227,16.8445,16.8154,16.8445,83700.0
2012-03-14 14:50:00,23.13,23.14,23.12,23.14,41900.0,16.8445,16.8518,16.8372,16.8518,41900.0
2012-03-14 14:55:00,23.13,23.17,23.13,23.17,102400.0,16.8445,16.8737,16.8445,16.8737,102400.0
2012-03-14 15:00:00,23.16,23.17,23.14,23.16,147200.0,16.8664,16.8737,16.8518,16.8664,147200.0
2012-03-14 15:05:00,23.16,23.17,23.15,23.15,81200.0,16.8664,16.8737,16.8591,16.8591,81200.0
2012-03-14 15:10:00,23.15,23.16,23.12,23.15,68200.0,16.8591,16.8664,16.8372,16.8591,68200.0
2012-03-14 15:15:00,23.15,23.15,23.09,23.09,86300.0,16.8591,16.8591,16.8154,16.8154,86300.0
2012-03-14 15:20:00,23.1,23.1,23.08,23.09,78500.0,16.8227,16.8227,16.8081,16.8154,78500.0
2012-03-14 15:25:00,23.1,23.14,23.07,23.14,83500.0,16.8227,16.8518,16.8008,16.8518,83500.0
2012-03-14 15:30:00,23.14,23.16,23.13,23.14,114000.0,16.8518,16.8664,16.8445,16.8518,114000.0
2012-03-14 15:35:00,23.14,23.17,23.14,23.16,124000.0,16.8518,16.8737,16.8518,16.8664,124000.0
2012-03-14 15:40:00,23.18,23.18,23.12,23.16,144200.0,16.8809,16.8809,16.8372,16.8664,144200.0
2012-03-14 15:45:00,23.15,23.18,23.13,23.16,161300.0,16.8591,16.8809,16.8445,16.8664,161300.0
2012-03-14 15:50:00,23.16,23.16,23.13,23.13,138200.0,16.8664,16.8664,16.8445,16.8445,138200.0
2012-03-14 15:55:00,23.13,23.19,23.13,23.18,414500.0,16.8445,16.8882,16.8445,16.8809,414500.0
2012-03-15 09:30:00,23.25,23.28,23.19,23.24,116800.0,16.9319,16.9538,16.8882,16.9246,116800.0
2012-03-15 09:35:00,23.24,23.26,23.2,23.24,100100.0,16.9246,16.9392,16.8955,16.9246,100100.0
2012-03-15 09:40:00,23.23,23.42,23.2,23.42,232200.0,16.9174,17.0557,16.8955,17.0557,232200.0
2012-03-15 09:45:00,23.41,23.44,23.32,23.35,100700.0,17.0484,17.0703,16.9829,17.0047,100700.0
2012-03-15 09:50:00,23.35,23.52,23.35,23.51,140700.0,17.0047,17.1285,17.0047,17.1213,140700.0
2012-03-15 09:55:00,23.51,23.54,23.51,23.53,84500.0,17.1213,17.1431,17.1213,17.1358,84500.0
2012-03-15 10:00:00,23.53,23.62,23.52,23.61,295900.0,17.1358,17.2014,17.1285,17.1941,295900.0
2012-03-15 10:05:00,23.61,23.65,23.55,23.56,242300.0,17.1941,17.2232,17.1504,17.1577,242300.0
2012-03-15 10:10:00,23.55,23.63,23.55,23.62,130000.0,17.1504,17.2087,17.1504,17.2014,130000.0
2012-03-15 10:15:00,23.62,23.73,23.61,23.67,126700.0,17.2014,17.2815,17.1941,17.2378,126700.0
2012-03-15 10:20:00,23.68,23.71,23.63,23.63,152900.0,17.2451,17.2669,17.2087,17.2087,152900.0
2012-03-15 10:25:00,23.63,23.66,23.59,23.59,96500.0,17.2087,17.2305,17.1795,17.1795,96500.0
2012-03-15 10:30:00,23.59,23.66,23.59,23.66,81200.0,17.1795,17.2305,17.1795,17.2305,81200.0
2012-03-15 10:35:00,23.66,23.74,23.66,23.72,209200.0,17.2305,17.2888,17.2305,17.2742,209200.0
2012-03-15 10:40:00,23.73,23.82,23.71,23.8,136300.0,17.2815,17.347,17.2669,17.3325,136300.0
2012-03-15 10:45:00,23.81,23.84,23.78,23.82,127400.0,17.3397,17.3616,17.3179,17.347,127400.0
2012-03-15 10:50:00,23.81,23.82,23.78,23.79,73100.0,17.3397,17.347,17.3179,17.3252,73100.0
2012-03-15 10:55:00,23.79,23.82,23.74,23.75,63200.0,17.3252,17.347,17.2888,17.296,63200.0
2012-03-15 11:00:00,23.75,23.75,23.71,23.74,82900.0,17.296,17.296,17.2669,17.2888,82900.0
2012-03-15 11:05:00,23.73,23.8,23.71,23.78,124100.0,17.2815,17.3325,17.2669,17.3179,124100.0
2012-03-15 11:10:00,23.79,23.81,23.76,23.76,66400.0,17.3252,17.3397,17.3033,17.3033,66400.0
2012-03-15 11:15:00,23.76,23.81,23.75,23.79,58500.0,17.3033,17.3397,17.296,17.3252,58500.0
2012-03-15 11:20:00,23.8,23.85,23.79,23.84,86000.0,17.3325,17.3689,17.3252,17.3616,86000.0
2012-03-15 11:25:00,23.84,23.87,23.83,23.86,72500.0,17.3616,17.3834,17.3543,17.3762,72500.0
2012-03-15 11:30:00,23.85,23.9,23.85,23.88,122100.0,17.3689,17.4053,17.3689,17.3907,122100.0
2012-03-15 11:35:00,23.87,23.88,23.82,23.83,73300.0,17.3834,17.3907,17.347,17.3543,73300.0
2012-03-15 11:40:00,23.84,23.91,23.83,23.9,95600.0,17.3616,17.4126,17.3543,17.4053,95600.0
2012-03-15 11:45:00,23.91,23.92,23.89,23.92,65900.0,17.4126,17.4199,17.398,17.4199,65900.0
2012-03-15 11:50:00,23.91,23.92,23.87,23.87,78900.0,17.4126,17.4199,17.3834,17.3834,78900.0
2012-03-15 11:55:00,23.87,23.9,23.87,23.89,104700.0,17.3834,17.4053,17.3834,17.398,104700.0
2012-03-15 12:00:00,23.89,23.91,23.89,23.89,74500.0,17.398,17.4126,17.398,17.398,74500.0
2012-03-15 12:05:00,23.89,23.94,23.89,23.94,61100.0,17.398,17.4344,17.398,17.4344,61100.0
2012-03-15 12:10:00,23.95,23.97,23.93,23.95,74700.0,17.4417,17.4563,17.4271,17.4417,74700.0
2012-03-15 12:15:00,23.95,24.05,23.95,24.05,194500.0,17.4417,17.5145,17.4417,17.5145,194500.0
2012-03-15 12:20:00,24.05,24.12,24.04,24.11,130600.0,17.5145,17.5655,17.5072,17.5582,130600.0
2012-03-15 12:25:00,24.11,24.12,24.08,24.09,106800.0,17.5582,17.5655,17.5364,17.5437,106800.0
2012-03-15 12:30:00,24.08,24.09,24.05,24.08,92000.0,17.5364,17.5437,17.5145,17.5364,92000.0
2012-03-15 12:35:00,24.09,24.13,24.08,24.13,100400.0,17.5437,17.5728,17.5364,17.5728,100400.0
2012-03-15 12:40:00,24.13,24.19,24.13,24.19,136000.0,17.5728,17.6165,17.5728,17.6165,136000.0
2012-03-15 12:45:00,24.19,24.22,24.17,24.2,126500.0,17.6165,17.6383,17.6019,17.6238,126500.0
2012-03-15 12:50:00,24.2,24.21,24.17,24.18,75200.0,17.6238,17.631,17.6019,17.6092,75200.0
2012-03-15 12:55:00,24.18,24.18,24.12,24.12,85900.0,17.6092,17.6092,17.5655,17.5655,85900.0
2012-03-15 13:00:00,24.12,24.15,24.1,24.1,131500.0,17.5655,17.5873,17.5509,17.5509,131500.0
2012-03-15 13:05:00,24.11,24.13,24.09,24.13,38100.0,17.5582,17.5728,17.5437,17.5728,38100.0
2012-03-15 13:10:00,24.13,24.17,24.13,24.17,107000.0,17.5728,17.6019,17.5728,17.6019,107000.0
2012-03-15 13:15:00,24.17,24.18,24.1,24.1,106800.0,17.6019,17.6092,17.5509,17.5509,106800.0
2012-03-15 13:20:00,24.1,24.14,24.1,24.13,118300.0,17.5509,17.5801,17.5509,17.5728,118300.0
2012-03-15 13:25:00,24.12,24.16,24.12,24.15,133600.0,17.5655,17.5946,17.5655,17.5873,133600.0
2012-03-15 13:30:00,24.14,24.17,24.14,24.16,98700.0,17.5801,17.6019,17.5801,17.5946,98700.0
2012-03-15 13:35:00,24.16,24.16,24.15,24.16,18400.0,17.5946,17.5946,17.5873,17.5946,18400.0
2012-03-15 13:40:00,24.15,24.25,24.15,24.25,188300.0,17.5873,17.6602,17.5873,17.6602,188300.0
2012-03-15 13:45:00,24.24,24.3,24.19,24.3,282500.0,17.6529,17.6966,17.6165,17.6966,282500.0
2012-03-15 13:50:00,24.3,24.32,24.25,24.26,177400.0,17.6966,17.7112,17.6602,17.6675,177400.0
2012-03-15 13:55:00,24.26,24.3,24.26,24.26,218900.0,17.6675,17.6966,17.6675,17.6675,218900.0
2012-03-15 14:00:00,24.26,24.3,24.26,24.28,206000.0,17.6675,17.6966,17.6675,17.682,206000.0
2012-03-15 14:05:00,24.28,24.29,24.28,24.28,59100.0,17.682,17.6893,17.682,17.682,59100.0
2012-03-15 14:10:00,24.28,24.29,24.27,24.28,48900.0,17.682,17.6893,17.6747,17.682,48900.0
2012-03-15 14:15:00,24.27,24.3,24.27,24.3,91400.0,17.6747,17.6966,17.6747,17.6966,91400.0
2012-03-15 14:20:00,24.3,24.3,24.24,24.25,80800.0,17.6966,17.6966,17.6529,17.6602,80800.0
2012-03-15 14:25:00,24.25,24.27,24.23,24.26,123000.0,17.6602,17.6747,17.6456,17.6675,123000.0
2012-03-15 14:30:00,24.26,24.27,24.16,24.19,203000.0,17.6675,17.6747,17.5946,17.6165,203000.0
2012-03-15 14:35:00,24.19,24.21,24.15,24.18,157600.0,17.6165,17.631,17.5873,17.6092,157600.0
2012-03-15 14:40:00,24.18,24.18,24.16,24.18,125200.0,17.6092,17.6092,17.5946,17.6092,125200.0
2012-03-15 14:45:00,24.18,24.18,24.15,24.16,77600.0,17.6092,17.6092,17.5873,17.5946,77600.0
2012-03-15 14:50:00,24.16,24.19,24.15,24.16,133000.0,17.5946,17.6165,17.5873,17.5946,133000.0
2012-03-15 14:55:00,24.16,24.17,24.14,24.14,79800.0,17.5946,17.6019,17.5801,17.5801,79800.0
2012-03-15 15:00:00,24.14,24.18,24.12,24.18,160400.0,17.5801,17.6092,17.5655,17.6092,160400.0
2012-03-15 15:05:00,24.18,24.23,24.18,24.18,131000.0,17.6092,17.6456,17.6092,17.6092,131000.0
2012-03-15 15:10:00,24.18,24.19,24.17,24.18,47400.0,17.6092,17.6165,17.6019,17.6092,47400.0
2012-03-15 15:15:00,24.18,24.23,24.17,24.23,111400.0,17.6092,17.6456,17.6019,17.6456,111400.0
2012-03-15 15:20:00,24.23,24.23,24.22,24.23,35700.0,17.6456,17.6456,17.6383,17.6456,35700.0
2012-03-15 15:25:00,24.23,24.27,24.21,24.27,148100.0,17.6456,17.6747,17.631,17.6747,148100.0
2012-03-15 15:30:00,24.27,24.3,24.24,24.3,196900.0,17.6747,17.6966,17.6529,17.6966,196900.0
2012-03-15 15:35:00,24.3,24.33,24.27,24.29,242600.0,17.6966,17.7184,17.6747,17.6893,242600.0
2012-03-15 15:40:00,24.29,24.33,24.29,24.32,186400.0,17.6893,17.7184,17.6893,17.7112,186400.0
2012-03-15 15:45:00,24.32,24.32,24.26,24.26,213400.0,17.7112,17.7112,17.6675,17.6675,213400.0
2012-03-15 15:50:00,24.27,24.29,24.26,24.26,432100.0,17.6747,17.6893,17.6675,17.6675,432100.0
2012-03-15 15:55:00,24.27,24.31,24.26,24.26,1040800.0,17.6747,17.7039,17.6675,17.6675,1040800.0
2012-03-16 09:30:00,24.41,24.51,24.36,24.47,1783800.0,17.7767,17.8495,17.7403,17.8204,1783800.0
2012-03-16 09:35:00,24.47,24.47,24.26,24.36,168300.0,17.8204,17.8204,17.6675,17.7403,168300.0
2012-03-16 09:40:00,24.37,24.4,24.22,24.24,134200.0,17.7476,17.7694,17.6383,17.6529,134200.0
2012-03-16 09:45:00,24.23,24.23,24.13,24.14,85200.0,17.6456,17.6456,17.5728,17.5801,85200.0
2012-03-16 09:50:00,24.14,24.15,24.03,24.09,98300.0,17.5801,17.5873,17.5,17.5437,98300.0
2012-03-16 09:55:00,24.09,24.09,23.94,23.99,194300.0,17.5437,17.5437,17.4344,17.4708,194300.0
2012-03-16 10:00:00,24.0,24.01,23.94,23.99,326300.0,17.4781,17.4854,17.4344,17.4708,326300.0
2012-03-16 10:05:00,23.99,24.01,23.94,23.96,135100.0,17.4708,17.4854,17.4344,17.449,135100.0
2012-03-16 10:10:00,23.96,23.98,23.93,23.95,97900.0,17.449,17.4635,17.4271,17.4417,97900.0
2012-03-16 10:15:00,23.95,23.96,23.9,23.92,59400.0,17.4417,17.449,17.4053,17.4199,59400.0
2012-03-16 10:20:00,23.92,23.94,23.89,23.9,100400.0,17.4199,17.4344,17.398,17.4053,100400.0
2012-03-16 10:25:00,23.91,23.95,23.9,23.9,69700.0,17.4126,17.4417,17.4053,17.4053,69700.0
2012-03-16 10:30:00,23.91,23.97,23.9,23.97,63900.0,17.4126,17.4563,17.4053,17.4563,63900.0
2012-03-16 10:35:00,23.97,23.97,23.92,23.94,87700.0,17.4563,17.4563,17.4199,17.4344,87700.0
2012-03-16 10:40:00,23.94,23.99,23.93,23.99,152800.0,17.4344,17.4708,17.4271,17.4708,152800.0
2012-03-16 10:45:00,23.98,24.0,23.97,23.99,56800.0,17.4635,17.4781,17.4563,17.4708,56800.0
2012-03-16 10:50:00,23.99,24.0,23.99,23.99,31200.0,17.4708,17.4781,17.4708,17.4708,31200.0
2012-03-16 10:55:00,24.0,24.01,23.99,24.0,86000.0,17.4781,17.4854,17.4708,17.4781,86000.0
2012-03-16 11:00:00,24.0,24.05,23.98,24.05,134500.0,17.4781,17.5145,17.4635,17.5145,134500.0
2012-03-16 11:05:00,24.05,24.06,24.03,24.05,104200.0,17.5145,17.5218,17.5,17.5145,104200.0
2012-03-16 11:10:00,24.04,24.06,24.04,24.05,64400.0,17.5072,17.5218,17.5072,17.5145,64400.0
2012-03-16 11:15:00,24.05,24.05,24.02,24.02,113300.0,17.5145,17.5145,17.4927,17.4927,113300.0
2012-03-16 11:20:00,24.03,24.03,23.98,23.98,62900.0,17.5,17.5,17.4635,17.4635,62900.0
2012-03-16 11:25:00,23.99,24.02,23.99,24.0,80900.0,17.4708,17.4927,17.4708,17.4781,80900.0
2012-03-16 11:30:00,24.01,24.01,23.95,23.97,99800.0,17.4854,17.4854,17.4417,17.4563,99800.0
2012-03-16 11:35:00,23.97,23.98,23.95,23.96,74500.0,17.4563,17.4635,17.4417,17.449,74500.0
2012-03-16 11:40:00,23.96,24.02,23.95,24.02,207700.0,17.449,17.4927,17.4417,17.4927,207700.0
2012-03-16 11:45:00,24.02,24.04,23.99,24.04,59100.0,17.4927,17.5072,17.4708,17.5072,59100.0
2012-03-16 11:50:00,24.04,24.09,24.03,24.09,74700.0,17.5072,17.5437,17.5,17.5437,74700.0
2012-03-16 11:55:00,24.08,24.13,24.07,24.11,88600.0,17.5364,17.5728,17.5291,17.5582,88600.0
2012-03-16 12:00:00,24.12,24.12,24.09,24.1,75500.0,17.5655,17.5655,17.5437,17.5509,75500.0
2012-03-16 12:05:00,24.1,24.12,24.09,24.09,96800.0,17.5509,17.5655,17.5437,17.5437,96800.0
2012-03-16 12:10:00,24.1,24.14,24.09,24.12,114800.0,17.5509,17.5801,17.5437,17.5655,114800.0
2012-03-16 12:15:00,24.12,24.12,24.08,24.08,48100.0,17.5655,17.5655,17.5364,17.5364,48100.0
2012-03-16 12:20:00,24.08,24.09,24.07,24.08,62700.0,17.5364,17.5437,17.5291,17.5364,62700.0
2012-03-16 12:25:00,24.08,24.08,24.04,24.05,61800.0,17.5364,17.5364,17.5072,17.5145,61800.0
2012-03-16 12:30:00,24.05,24.08,24.04,24.04,63500.0,17.5145,17.5364,17.5072,17.5072,63500.0
2012-03-16 12:35:00,24.05,24.05,24.04,24.05,10500.0,17.5145,17.5145,17.5072,17.5145,10500.0
2012-03-16 12:40:00,24.05,24.06,24.04,24.06,34600.0,17.5145,17.5218,17.5072,17.5218,34600.0
2012-03-16 12:45:00,24.06,24.08,24.05,24.06,45600.0,17.5218,17.5364,17.5145,17.5218,45600.0
2012-03-16 12:50:00,24.05,24.09,24.03,24.08,137700.0,17.5145,17.5437,17.5,17.5364,137700.0
2012-03-16 12:55:00,24.08,24.08,24.01,24.01,92400.0,17.5364,17.5364,17.4854,17.4854,92400.0
2012-03-16 13:00:00,24.02,24.07,23.97,24.07,162900.0,17.4927,17.5291,17.4563,17.5291,162900.0
2012-03-16 13:05:00,24.07,24.1,24.05,24.1,187700.0,17.5291,17.5509,17.5145,17.5509,187700.0
2012-03-16 13:10:00,24.1,24.12,24.05,24.05,336200.0,17.5509,17.5655,17.5145,17.5145,336200.0
2012-03-16 13:15:00,24.05,24.06,24.01,24.02,198000.0,17.5145,17.5218,17.4854,17.4927,198000.0
2012-03-16 13:20:00,24.02,24.04,23.91,23.92,462200.0,17.4927,17.5072,17.4126,17.4199,462200.0
2012-03-16 13:25:00,23.92,23.92,23.91,23.92,25300.0,17.4199,17.4199,17.4126,17.4199,25300.0
2012-03-16 13:30:00,23.92,23.94,23.91,23.94,123600.0,17.4199,17.4344,17.4126,17.4344,123600.0
2012-03-16 13:35:00,23.94,23.94,23.85,23.85,132400.0,17.4344,17.4344,17.3689,17.3689,132400.0
2012-03-16 13:40:00,23.85,23.86,23.8,23.8,99900.0,17.3689,17.3762,17.3325,17.3325,99900.0
2012-03-16 13:45:00,23.8,23.89,23.8,23.89,309800.0,17.3325,17.398,17.3325,17.398,309800.0
2012-03-16 13:50:00,23.89,23.91,23.88,23.91,49800.0,17.398,17.4126,17.3907,17.4126,49800.0
2012-03-16 13:55:00,23.91,24.01,23.9,24.01,356200.0,17.4126,17.4854,17.4053,17.4854,356200.0
2012-03-16 14:00:00,24.01,24.04,24.0,24.04,48800.0,17.4854,17.5072,17.4781,17.5072,48800.0
2012-03-16 14:05:00,24.04,24.07,24.03,24.07,104400.0,17.5072,17.5291,17.5,17.5291,104400.0
2012-03-16 14:10:00,24.07,24.08,24.06,24.08,28800.0,17.5291,17.5364,17.5218,17.5364,28800.0
2012-03-16 14:15:00,24.08,24.1,24.07,24.1,66000.0,17.5364,17.5509,17.5291,17.5509,66000.0
2012-03-16 14:20:00,24.1,24.1,24.07,24.08,91700.0,17.5509,17.5509,17.5291,17.5364,91700.0
2012-03-16 14:25:00,24.08,24.11,24.07,24.1,87000.0,17.5364,17.5582,17.5291,17.5509,87000.0
2012-03-16 14:30:00,24.11,24.11,24.1,24.1,19100.0,17.5582,17.5582,17.5509,17.5509,19100.0
2012-03-16 14:35:00,24.1,24.11,24.1,24.11,61100.0,17.5509,17.5582,17.5509,17.5582,61100.0
2012-03-16 14:40:00,24.1,24.13,24.08,24.11,169200.0,17.5509,17.5728,17.5364,17.5582,169200.0
2012-03-16 14:45:00,24.1,24.11,24.1,24.11,37000.0,17.5509,17.5582,17.5509,17.5582,37000.0
2012-03-16 14:50:00,24.11,24.11,24.07,24.1,125200.0,17.5582,17.5582,17.5291,17.5509,125200.0
2012-03-16 14:55:00,24.09,24.1,24.09,24.1,72000.0,17.5437,17.5509,17.5437,17.5509,72000.0
2012-03-16 15:00:00,24.1,24.11,24.09,24.1,149400.0,17.5509,17.5582,17.5437,17.5509,149400.0
2012-03-16 15:05:00,24.11,24.11,24.08,24.08,148600.0,17.5582,17.5582,17.5364,17.5364,148600.0
2012-03-16 15:10:00,24.08,24.09,24.04,24.05,258400.0,17.5364,17.5437,17.5072,17.5145,258400.0
2012-03-16 15:15:00,24.05,24.05,24.01,24.04,131600.0,17.5145,17.5145,17.4854,17.5072,131600.0
2012-03-16 15:20:00,24.04,24.06,24.03,24.05,143200.0,17.5072,17.5218,17.5,17.5145,143200.0
2012-03-16 15:25:00,24.05,24.06,24.05,24.05,38200.0,17.5145,17.5218,17.5145,17.5145,38200.0
2012-03-16 15:30:00,24.06,24.07,24.04,24.06,172300.0,17.5218,17.5291,17.5072,17.5218,172300.0
2012-03-16 15:35:00,24.07,24.08,24.05,24.07,158000.0,17.5291,17.5364,17.5145,17.5291,158000.0
2012-03-16 15:40:00,24.07,24.13,24.06,24.11,253300.0,17.5291,17.5728,17.5218,17.5582,253300.0
2012-03-16 15:45:00,24.12,24.15,24.11,24.12,263000.0,17.5655,17.5873,17.5582,17.5655,263000.0
2012-03-16 15:50:00,24.12,24.17,24.11,24.14,492900.0,17.5655,17.6019,17.5582,17.5801,492900.0
2012-03-16 15:55:00,24.15,24.15,24.11,24.14,538300.0,17.5873,17.5873,17.5582,17.5801,538300.0
2012-03-19 09:30:00,24.07,24.14,23.85,24.01,137200.0,17.5291,17.5801,17.3689,17.4854,137200.0
2012-03-19 09:35:00,24.03,24.11,24.0,24.1,96000.0,17.5,17.5582,17.4781,17.5509,96000.0
2012-03-19 09:40:00,24.1,24.2,24.09,24.16,70200.0,17.5509,17.6238,17.5437,17.5946,70200.0
2012-03-19 09:45:00,24.17,24.31,24.11,24.29,158700.0,17.6019,17.7039,17.5582,17.6893,158700.0
2012-03-19 09:50:00,24.3,24.38,24.27,24.38,105700.0,17.6966,17.7548,17.6747,17.7548,105700.0
2012-03-19 09:55:00,24.37,24.43,24.35,24.43,185200.0,17.7476,17.7913,17.733,17.7913,185200.0
2012-03-19 10:00:00,24.42,24.44,24.36,24.39,209000.0,17.784,17.7985,17.7403,17.7621,209000.0
2012-03-19 10:05:00,24.39,24.39,24.28,24.29,90800.0,17.7621,17.7621,17.682,17.6893,90800.0
2012-03-19 10:10:00,24.29,24.36,24.29,24.34,110700.0,17.6893,17.7403,17.6893,17.7257,110700.0
2012-03-19 10:15:00,24.33,24.38,24.33,24.36,56800.0,17.7184,17.7548,17.7184,17.7403,56800.0
2012-03-19 10:20:00,24.36,24.39,24.29,24.32,81700.0,17.7403,17.7621,17.6893,17.7112,81700.0
2012-03-19 10:25:00,24.32,24.37,24.31,24.36,26500.0,17.7112,17.7476,17.7039,17.7403,26500.0
2012-03-19 10:30:00,24.37,24.41,24.36,24.4,54100.0,17.7476,17.7767,17.7403,17.7694,54100.0
2012-03-19 10:35:00,24.4,24.41,24.39,24.41,36800.0,17.7694,17.7767,17.7621,17.7767,36800.0
2012-03-19 10:40:00,24.41,24.42,24.4,24.4,44900.0,17.7767,17.784,17.7694,17.7694,44900.0
2012-03-19 10:45:00,24.4,24.42,24.39,24.39,63700.0,17.7694,17.784,17.7621,17.7621,63700.0
2012-03-19 10:50:00,24.39,24.4,24.39,24.39,23400.0,17.7621,17.7694,17.7621,17.7621,23400.0
2012-03-19 10:55:00,24.4,24.42,24.39,24.42,60900.0,17.7694,17.784,17.7621,17.784,60900.0
2012-03-19 11:00:00,24.42,24.43,24.36,24.43,125700.0,17.784,17.7913,17.7403,17.7913,125700.0
2012-03-19 11:05:00,24.42,24.47,24.42,24.47,79600.0,17.784,17.8204,17.784,17.8204,79600.0
2012-03-19 11:10:00,24.47,24.47,24.4,24.41,52900.0,17.8204,17.8204,17.7694,17.7767,52900.0
2012-03-19 11:15:00,24.41,24.47,24.4,24.47,57700.0,17.7767,17.8204,17.7694,17.8204,57700.0
2012-03-19 11:20:00,24.47,24.52,24.46,24.49,131500.0,17.8204,17.8568,17.8131,17.835,131500.0
2012-03-19 11:25:00,24.5,24.51,24.46,24.48,95300.0,17.8422,17.8495,17.8131,17.8277,95300.0
2012-03-19 11:30:00,24.49,24.49,24.48,24.48,26700.0,17.835,17.835,17.8277,17.8277,26700.0
2012-03-19 11:35:00,24.48,24.55,24.48,24.55,68700.0,17.8277,17.8787,17.8277,17.8787,68700.0
2012-03-19 11:40:00,24.55,24.55,24.49,24.55,88600.0,17.8787,17.8787,17.835,17.8787,88600.0
2012-03-19 11:45:00,24.55,24.61,24.55,24.6,135900.0,17.8787,17.9223,17.8787,17.9151,135900.0
2012-03-19 11:50:00,24.6,24.62,24.58,24.6,69000.0,17.9151,17.9296,17.9005,17.9151,69000.0
2012-03-19 11:55:00,24.61,24.64,24.6,24.62,69200.0,17.9223,17.9442,17.9151,17.9296,69200.0
2012-03-19 12:00:00,24.62,24.63,24.59,24.61,45000.0,17.9296,17.9369,17.9078,17.9223,45000.0
2012-03-19 12:05:00,24.61,24.69,24.61,24.66,304900.0,17.9223,17.9806,17.9223,17.9588,304900.0
2012-03-19 12:10:00,24.67,24.67,24.62,24.63,66000.0,17.966,17.966,17.9296,17.9369,66000.0
2012-03-19 12:15:00,24.62,24.64,24.6,24.6,30000.0,17.9296,17.9442,17.9151,17.9151,30000.0
2012-03-19 12:20:00,24.6,24.61,24.55,24.56,35100.0,17.9151,17.9223,17.8787,17.8859,35100.0
2012-03-19 12:25:00,24.55,24.59,24.54,24.59,92500.0,17.8787,17.9078,17.8714,17.9078,92500.0
2012-03-19 12:30:00,24.59,24.61,24.56,24.61,78800.0,17.9078,17.9223,17.8859,17.9223,78800.0
2012-03-19 12:35:00,24.61,24.63,24.6,24.61,91300.0,17.9223,17.9369,17.9151,17.9223,91300.0
2012-03-19 12:40:00,24.61,24.64,24.6,24.61,64500.0,17.9223,17.9442,17.9151,17.9223,64500.0
2012-03-19 12:45:00,24.61,24.62,24.6,24.61,19900.0,17.9223,17.9296,17.9151,17.9223,19900.0
2012-03-19 12:50:00,24.62,24.62,24.6,24.62,37100.0,17.9296,17.9296,17.9151,17.9296,37100.0
2012-03-19 12:55:00,24.62,24.66,24.62,24.65,72200.0,17.9296,17.9588,17.9296,17.9515,72200.0
2012-03-19 13:00:00,24.65,24.67,24.64,24.66,58900.0,17.9515,17.966,17.9442,17.9588,58900.0
2012-03-19 13:05:00,24.66,24.67,24.63,24.64,94600.0,17.9588,17.966,17.9369,17.9442,94600.0
2012-03-19 13:10:00,24.64,24.64,24.63,24.64,15100.0,17.9442,17.9442,17.9369,17.9442,15100.0
2012-03-19 13:15:00,24.64,24.64,24.63,24.63,13100.0,17.9442,17.9442,17.9369,17.9369,13100.0
2012-03-19 13:20:00,24.64,24.68,24.63,24.63,100500.0,17.9442,17.9733,17.9369,17.9369,100500.0
2012-03-19 13:25:00,24.64,24.64,24.61,24.64,58900.0,17.9442,17.9442,17.9223,17.9442,58900.0
2012-03-19 13:30:00,24.64,24.66,24.63,24.66,58500.0,17.9442,17.9588,17.9369,17.9588,58500.0
2012-03-19 13:35:00,24.66,24.68,24.66,24.67,114600.0,17.9588,17.9733,17.9588,17.966,114600.0
2012-03-19 13:40:00,24.67,24.69,24.66,24.68,45000.0,17.966,17.9806,17.9588,17.9733,45000.0
2012-03-19 13:45:00,24.68,24.69,24.67,24.69,39600.0,17.9733,17.9806,17.966,17.9806,39600.0
2012-03-19 13:50:00,24.69,24.7,24.68,24.7,17600.0,17.9806,17.9879,17.9733,17.9879,17600.0
2012-03-19 13:55:00,24.7,24.7,24.64,24.65,83700.0,17.9879,17.9879,17.9442,17.9515,83700.0
2012-03-19 14:00:00,24.64,24.66,24.63,24.66,54200.0,17.9442,17.9588,17.9369,17.9588,54200.0
2012-03-19 14:05:00,24.65,24.67,24.64,24.67,84200.0,17.9515,17.966,17.9442,17.966,84200.0
2012-03-19 14:10:00,24.67,24.7,24.66,24.69,49200.0,17.966,17.9879,17.9588,17.9806,49200.0
2012-03-19 14:15:00,24.68,24.7,24.68,24.69,53300.0,17.9733,17.9879,17.9733,17.9806,53300.0
2012-03-19 14:20:00,24.68,24.7,24.68,24.68,55900.0,17.9733,17.9879,17.9733,17.9733,55900.0
2012-03-19 14:25:00,24.69,24.69,24.67,24.67,87500.0,17.9806,17.9806,17.966,17.966,87500.0
2012-03-19 14:30:00,24.67,24.68,24.65,24.65,37700.0,17.966,17.9733,17.9515,17.9515,37700.0
2012-03-19 14:35:00,24.66,24.66,24.65,24.66,17600.0,17.9588,17.9588,17.9515,17.9588,17600.0
2012-03-19 14:40:00,24.65,24.66,24.65,24.65,51600.0,17.9515,17.9588,17.9515,17.9515,51600.0
2012-03-19 14:45:00,24.65,24.66,24.63,24.63,47200.0,17.9515,17.9588,17.9369,17.9369,47200.0
2012-03-19 14:50:00,24.64,24.65,24.61,24.62,84800.0,17.9442,17.9515,17.9223,17.9296,84800.0
2012-03-19 14:55:00,24.61,24.62,24.55,24.57,98200.0,17.9223,17.9296,17.8787,17.8932,98200.0
2012-03-19 15:00:00,24.58,24.6,24.57,24.59,66900.0,17.9005,17.9151,17.8932,17.9078,66900.0
2012-03-19 15:05:00,24.59,24.6,24.55,24.57,99300.0,17.9078,17.9151,17.8787,17.8932,99300.0
2012-03-19 15:10:00,24.57,24.58,24.53,24.56,160900.0,17.8932,17.9005,17.8641,17.8859,160900.0
2012-03-19 15:15:00,24.56,24.57,24.54,24.54,127500.0,17.8859,17.8932,17.8714,17.8714,127500.0
2012-03-19 15:20:00,24.55,24.57,24.53,24.55,101700.0,17.8787,17.8932,17.8641,17.8787,101700.0
2012-03-19 15:25:00,24.55,24.56,24.49,24.5,176200.0,17.8787,17.8859,17.835,17.8422,176200.0
2012-03-19 15:30:00,24.5,24.53,24.5,24.52,61600.0,17.8422,17.8641,17.8422,17.8568,61600.0
2012-03-19 15:35:00,24.52,24.55,24.51,24.54,127500.0,17.8568,17.8787,17.8495,17.8714,127500.0
2012-03-19 15:40:00,24.53,24.55,24.48,24.49,290000.0,17.8641,17.8787,17.8277,17.835,290000.0
2012-03-19 15:45:00,24.5,24.51,24.49,24.51,119800.0,17.8422,17.8495,17.835,17.8495,119800.0
2012-03-19 15:50:00,24.51,24.51,24.48,24.48,184300.0,17.8495,17.8495,17.8277,17.8277,184300.0
2012-03-19 15:55:00,24.48,24.52,24.47,24.5,489600.0,17.8277,17.8568,17.8204,17.8422,489600.0
2012-03-20 09:30:00,24.29,24.34,24.15,24.23,94600.0,17.6893,17.7257,17.5873,17.6456,94600.0
2012-03-20 09:35:00,24.23,24.34,24.23,24.33,84900.0,17.6456,17.7257,17.6456,17.7184,84900.0
2012-03-20 09:40:00,24.33,24.34,24.15,24.16,59200.0,17.7184,17.7257,17.5873,17.5946,59200.0
2012-03-20 09:45:00,24.16,24.2,24.14,24.15,62500.0,17.5946,17.6238,17.5801,17.5873,62500.0
2012-03-20 09:50:00,24.15,24.23,24.13,24.14,169400.0,17.5873,17.6456,17.5728,17.5801,169400.0
2012-03-20 09:55:00,24.13,24.23,24.12,24.18,133900.0,17.5728,17.6456,17.5655,17.6092,133900.0
2012-03-20 10:00:00,24.17,24.18,24.11,24.14,65000.0,17.6019,17.6092,17.5582,17.5801,65000.0
2012-03-20 10:05:00,24.15,24.26,24.11,24.25,346500.0,17.5873,17.6675,17.5582,17.6602,346500.0
2012-03-20 10:10:00,24.24,24.31,24.21,24.3,147600.0,17.6529,17.7039,17.631,17.6966,147600.0
2012-03-20 10:15:00,24.3,24.33,24.3,24.33,160300.0,17.6966,17.7184,17.6966,17.7184,160300.0
2012-03-20 10:20:00,24.33,24.33,24.27,24.27,91000.0,17.7184,17.7184,17.6747,17.6747,91000.0
2012-03-20 10:25:00,24.28,24.35,24.27,24.28,74000.0,17.682,17.733,17.6747,17.682,74000.0
2012-03-20 10:30:00,24.27,24.39,24.24,24.38,263000.0,17.6747,17.7621,17.6529,17.7548,263000.0
2012-03-20 10:35:00,24.39,24.45,24.39,24.43,57400.0,17.7621,17.8058,17.7621,17.7913,57400.0
2012-03-20 10:40:00,24.44,24.45,24.4,24.42,31900.0,17.7985,17.8058,17.7694,17.784,31900.0
2012-03-20 10:45:00,24.42,24.52,24.42,24.51,64500.0,17.784,17.8568,17.784,17.8495,64500.0
2012-03-20 10:50:00,24.51,24.53,24.49,24.53,36400.0,17.8495,17.8641,17.835,17.8641,36400.0
2012-03-20 10:55:00,24.53,24.53,24.44,24.45,48700.0,17.8641,17.8641,17.7985,17.8058,48700.0
2012-03-20 11:00:00,24.45,24.47,24.42,24.46,40700.0,17.8058,17.8204,17.784,17.8131,40700.0
2012-03-20 11:05:00,24.46,24.49,24.45,24.48,27900.0,17.8131,17.835,17.8058,17.8277,27900.0
2012-03-20 11:10:00,24.47,24.48,24.38,24.39,50900.0,17.8204,17.8277,17.7548,17.7621,50900.0
2012-03-20 11:15:00,24.37,24.42,24.36,24.42,46700.0,17.7476,17.784,17.7403,17.784,46700.0
2012-03-20 11:20:00,24.41,24.43,24.38,24.38,30300.0,17.7767,17.7913,17.7548,17.7548,30300.0
2012-03-20 11:25:00,24.38,24.38,24.34,24.37,27100.0,17.7548,17.7548,17.7257,17.7476,27100.0
2012-03-20 11:30:00,24.36,24.36,24.3,24.31,35500.0,17.7403,17.7403,17.6966,17.7039,35500.0
2012-03-20 11:35:00,24.3,24.31,24.27,24.29,41200.0,17.6966,17.7039,17.6747,17.6893,41200.0
2012-03-20 11:40:00,24.29,24.32,24.28,24.31,22800.0,17.6893,17.7112,17.682,17.7039,22800.0
2012-03-20 11:45:00,24.32,24.32,24.28,24.29,25800.0,17.7112,17.7112,17.682,17.6893,25800.0
2012-03-20 11:50:00,24.28,24.29,24.24,24.26,34400.0,17.682,17.6893,17.6529,17.6675,34400.0
2012-03-20 11:55:00,24.25,24.3,24.25,24.3,15200.0,17.6602,17.6966,17.6602,17.6966,15200.0
2012-03-20 12:00:00,24.3,24.33,24.28,24.31,43900.0,17.6966,17.7184,17.682,17.7039,43900.0
2012-03-20 12:05:00,24.31,24.32,24.29,24.32,55800.0,17.7039,17.7112,17.6893,17.7112,55800.0
2012-03-20 12:10:00,24.32,24.33,24.31,24.32,30100.0,17.7112,17.7184,17.7039,17.7112,30100.0
2012-03-20 12:15:00,24.32,24.35,24.32,24.35,23700.0,17.7112,17.733,17.7112,17.733,23700.0
2012-03-20 12:20:00,24.34,24.35,24.31,24.31,46000.0,17.7257,17.733,17.7039,17.7039,46000.0
2012-03-20 12:25:00,24.31,24.33,24.3,24.31,56000.0,17.7039,17.7184,17.6966,17.7039,56000.0
2012-03-20 12:30:00,24.31,24.32,24.29,24.3,31100.0,17.7039,17.7112,17.6893,17.6966,31100.0
2012-03-20 12:35:00,24.3,24.32,24.3,24.32,23300.0,17.6966,17.7112,17.6966,17.7112,23300.0
2012-03-20 12:40:00,24.33,24.34,24.29,24.29,25400.0,17.7184,17.7257,17.6893,17.6893,25400.0
2012-03-20 12:45:00,24.29,24.3,24.25,24.26,18000.0,17.6893,17.6966,17.6602,17.6675,18000.0
2012-03-20 12:50:00,24.25,24.29,24.25,24.29,28100.0,17.6602,17.6893,17.6602,17.6893,28100.0
2012-03-20 12:55:00,24.29,24.31,24.29,24.3,13300.0,17.6893,17.7039,17.6893,17.6966,13300.0
2012-03-20 13:00:00,24.3,24.31,24.29,24.31,27200.0,17.6966,17.7039,17.6893,17.7039,27200.0
2012-03-20 13:05:00,24.31,24.36,24.31,24.36,50100.0,17.7039,17.7403,17.7039,17.7403,50100.0
2012-03-20 13:10:00,24.36,24.39,24.35,24.38,44700.0,17.7403,17.7621,17.733,17.7548,44700.0
2012-03-20 13:15:00,24.39,24.39,24.38,24.39,9600.0,17.7621,17.7621,17.7548,17.7621,9600.0
2012-03-20 13:20:00,24.39,24.4,24.37,24.39,38500.0,17.7621,17.7694,17.7476,17.7621,38500.0
2012-03-20 13:25:00,24.39,24.41,24.38,24.41,48100.0,17.7621,17.7767,17.7548,17.7767,48100.0
2012-03-20 13:30:00,24.41,24.42,24.4,24.4,14500.0,17.7767,17.784,17.7694,17.7694,14500.0
2012-03-20 13:35:00,24.41,24.41,24.38,24.39,20700.0,17.7767,17.7767,17.7548,17.7621,20700.0
2012-03-20 13:40:00,24.38,24.41,24.38,24.41,30700.0,17.7548,17.7767,17.7548,17.7767,30700.0
2012-03-20 13:45:00,24.41,24.44,24.39,24.43,75200.0,17.7767,17.7985,17.7621,17.7913,75200.0
2012-03-20 13:50:00,24.43,24.46,24.42,24.46,33700.0,17.7913,17.8131,17.784,17.8131,33700.0
2012-03-20 13:55:00,24.46,24.49,24.46,24.48,20900.0,17.8131,17.835,17.8131,17.8277,20900.0
2012-03-20 14:00:00,24.49,24.5,24.47,24.48,22600.0,17.835,17.8422,17.8204,17.8277,22600.0
2012-03-20 14:05:00,24.48,24.48,24.43,24.43,26600.0,17.8277,17.8277,17.7913,17.7913,26600.0
2012-03-20 14:10:00,24.42,24.42,24.4,24.41,19000.0,17.784,17.784,17.7694,17.7767,19000.0
2012-03-20 14:15:00,24.42,24.49,24.41,24.46,57700.0,17.784,17.835,17.7767,17.8131,57700.0
2012-03-20 14:20:00,24.46,24.48,24.45,24.47,45000.0,17.8131,17.8277,17.8058,17.8204,45000.0
2012-03-20 14:25:00,24.48,24.48,24.43,24.44,27000.0,17.8277,17.8277,17.7913,17.7985,27000.0
2012-03-20 14:30:00,24.43,24.45,24.42,24.45,43200.0,17.7913,17.8058,17.784,17.8058,43200.0
2012-03-20 14:35:00,24.45,24.47,24.44,24.46,29000.0,17.8058,17.8204,17.7985,17.8131,29000.0
2012-03-20 14:40:00,24.46,24.48,24.46,24.47,38600.0,17.8131,17.8277,17.8131,17.8204,38600.0
2012-03-20 14:45:00,24.46,24.46,24.43,24.45,40500.0,17.8131,17.8131,17.7913,17.8058,40500.0
2012-03-20 14:50:00,24.45,24.46,24.44,24.45,17500.0,17.8058,17.8131,17.7985,17.8058,17500.0
2012-03-20 14:55:00,24.45,24.46,24.44,24.45,42100.0,17.8058,17.8131,17.7985,17.8058,42100.0
2012-03-20 15:00:00,24.45,24.46,24.44,24.45,133000.0,17.8058,17.8131,17.7985,17.8058,133000.0
2012-03-20 15:05:00,24.47,24.47,24.42,24.44,95300.0,17.8204,17.8204,17.784,17.7985,95300.0
2012-03-20 15:10:00,24.45,24.45,24.43,24.43,26800.0,17.8058,17.8058,17.7913,17.7913,26800.0
2012-03-20 15:15:00,24.44,24.45,24.42,24.43,54300.0,17.7985,17.8058,17.784,17.7913,54300.0
2012-03-20 15:20:00,24.44,24.45,24.43,24.44,25300.0,17.7985,17.8058,17.7913,17.7985,25300.0
2012-03-20 15:25:00,24.44,24.44,24.4,24.41,80500.0,17.7985,17.7985,17.7694,17.7767,80500.0
2012-03-20 15:30:00,24.41,24.43,24.39,24.39,67200.0,17.7767,17.7913,17.7621,17.7621,67200.0
2012-03-20 15:35:00,24.39,24.4,24.34,24.34,48800.0,17.7621,17.7694,17.7257,17.7257,48800.0
2012-03-20 15:40:00,24.35,24.35,24.3,24.3,167700.0,17.733,17.733,17.6966,17.6966,167700.0
2012-03-20 15:45:00,24.3,24.32,24.27,24.29,205900.0,17.6966,17.7112,17.6747,17.6893,205900.0
2012-03-20 15:50:00,24.29,24.32,24.28,24.32,253500.0,17.6893,17.7112,17.682,17.7112,253500.0
2012-03-20 15:55:00,24.32,24.36,24.32,24.35,241100.0,17.7112,17.7403,17.7112,17.733,241100.0
2012-03-21 09:30:00,24.36,24.43,24.29,24.32,169000.0,17.7403,17.7913,17.6893,17.7112,169000.0
2012-03-21 09:35:00,24.32,24.35,24.24,24.31,86900.0,17.7112,17.733,17.6529,17.7039,86900.0
2012-03-21 09:40:00,24.33,24.35,24.24,24.3,117100.0,17.7184,17.733,17.6529,17.6966,117100.0
2012-03-21 09:45:00,24.29,24.31,24.22,24.26,79800.0,17.6893,17.7039,17.6383,17.6675,79800.0
2012-03-21 09:50:00,24.25,24.26,24.21,24.21,82300.0,17.6602,17.6675,17.631,17.631,82300.0
2012-03-21 09:55:00,24.22,24.26,24.19,24.25,40200.0,17.6383,17.6675,17.6165,17.6602,40200.0
2012-03-21 10:00:00,24.24,24.24,24.11,24.11,106600.0,17.6529,17.6529,17.5582,17.5582,106600.0
2012-03-21 10:05:00,24.12,24.19,24.1,24.15,47400.0,17.5655,17.6165,17.5509,17.5873,47400.0
2012-03-21 10:10:00,24.14,24.24,24.12,24.23,70500.0,17.5801,17.6529,17.5655,17.6456,70500.0
2012-03-21 10:15:00,24.24,24.27,24.23,24.24,49800.0,17.6529,17.6747,17.6456,17.6529,49800.0
2012-03-21 10:20:00,24.23,24.29,24.22,24.29,65800.0,17.6456,17.6893,17.6383,17.6893,65800.0
2012-03-21 10:25:00,24.29,24.29,24.23,24.25,50300.0,17.6893,17.6893,17.6456,17.6602,50300.0
2012-03-21 10:30:00,24.26,24.29,24.25,24.26,97300.0,17.6675,17.6893,17.6602,17.6675,97300.0
2012-03-21 10:35:00,24.27,24.27,24.23,24.27,22800.0,17.6747,17.6747,17.6456,17.6747,22800.0
2012-03-21 10:40:00,24.27,24.27,24.2,24.21,30500.0,17.6747,17.6747,17.6238,17.631,30500.0
2012-03-21 10:45:00,24.21,24.22,24.13,24.16,44100.0,17.631,17.6383,17.5728,17.5946,44100.0
2012-03-21 10:50:00,24.15,24.19,24.14,24.14,35300.0,17.5873,17.6165,17.5801,17.5801,35300.0
2012-03-21 10:55:00,24.14,24.16,24.06,24.07,74600.0,17.5801,17.5946,17.5218,17.5291,74600.0
2012-03-21 11:00:00,24.07,24.08,24.02,24.07,105900.0,17.5291,17.5364,17.4927,17.5291,105900.0
2012-03-21 11:05:00,24.07,24.14,24.06,24.12,41100.0,17.5291,17.5801,17.5218,17.5655,41100.0
2012-03-21 11:10:00,24.12,24.14,24.11,24.12,32300.0,17.5655,17.5801,17.5582,17.5655,32300.0
2012-03-21 11:15:00,24.13,24.13,24.09,24.09,83700.0,17.5728,17.5728,17.5437,17.5437,83700.0
2012-03-21 11:20:00,24.1,24.13,24.09,24.1,119000.0,17.5509,17.5728,17.5437,17.5509,119000.0
2012-03-21 11:25:00,24.11,24.11,24.07,24.09,48500.0,17.5582,17.5582,17.5291,17.5437,48500.0
2012-03-21 11:30:00,24.09,24.09,24.08,24.09,14400.0,17.5437,17.5437,17.5364,17.5437,14400.0
2012-03-21 11:35:00,24.08,24.13,24.08,24.12,120500.0,17.5364,17.5728,17.5364,17.5655,120500.0
2012-03-21 11:40:00,24.12,24.13,24.1,24.11,73200.0,17.5655,17.5728,17.5509,17.5582,73200.0
2012-03-21 11:45:00,24.11,24.12,24.09,24.09,19100.0,17.5582,17.5655,17.5437,17.5437,19100.0
2012-03-21 11:50:00,24.09,24.1,24.07,24.08,41400.0,17.5437,17.5509,17.5291,17.5364,41400.0
2012-03-21 11:55:00,24.08,24.09,24.05,24.05,43000.0,17.5364,17.5437,17.5145,17.5145,43000.0
2012-03-21 12:00:00,24.06,24.1,24.04,24.09,124700.0,17.5218,17.5509,17.5072,17.5437,124700.0
2012-03-21 12:05:00,24.1,24.13,24.09,24.13,47400.0,17.5509,17.5728,17.5437,17.5728,47400.0
2012-03-21 12:10:00,24.13,24.14,24.11,24.13,110400.0,17.5728,17.5801,17.5582,17.5728,110400.0
2012-03-21 12:15:00,24.12,24.13,24.11,24.12,17900.0,17.5655,17.5728,17.5582,17.5655,17900.0
2012-03-21 12:20:00,24.12,24.13,24.1,24.1,80700.0,17.5655,17.5728,17.5509,17.5509,80700.0
2012-03-21 12:25:00,24.1,24.11,24.09,24.1,22700.0,17.5509,17.5582,17.5437,17.5509,22700.0
2012-03-21 12:30:00,24.09,24.11,24.07,24.1,172300.0,17.5437,17.5582,17.5291,17.5509,172300.0
2012-03-21 12:35:00,24.09,24.1,24.09,24.1,17500.0,17.5437,17.5509,17.5437,17.5509,17500.0
2012-03-21 12:40:00,24.1,24.11,24.09,24.1,88900.0,17.5509,17.5582,17.5437,17.5509,88900.0
2012-03-21 12:45:00,24.09,24.1,24.08,24.1,24300.0,17.5437,17.5509,17.5364,17.5509,24300.0
2012-03-21 12:50:00,24.1,24.1,24.08,24.08,23500.0,17.5509,17.5509,17.5364,17.5364,23500.0
2012-03-21 12:55:00,24.09,24.09,24.08,24.09,5000.0,17.5437,17.5437,17.5364,17.5437,5000.0
2012-03-21 13:00:00,24.09,24.09,24.08,24.08,9000.0,17.5437,17.5437,17.5364,17.5364,9000.0
2012-03-21 13:05:00,24.08,24.09,24.06,24.07,37200.0,17.5364,17.5437,17.5218,17.5291,37200.0
2012-03-21 13:10:00,24.07,24.08,24.05,24.05,62900.0,17.5291,17.5364,17.5145,17.5145,62900.0
2012-03-21 13:15:00,24.05,24.06,24.05,24.05,21900.0,17.5145,17.5218,17.5145,17.5145,21900.0
2012-03-21 13:20:00,24.06,24.06,24.02,24.04,83500.0,17.5218,17.5218,17.4927,17.5072,83500.0
2012-03-21 13:25:00,24.03,24.07,24.02,24.07,54100.0,17.5,17.5291,17.4927,17.5291,54100.0
2012-03-21 13:30:00,24.07,24.08,24.05,24.05,73900.0,17.5291,17.5364,17.5145,17.5145,73900.0
2012-03-21 13:35:00,24.05,24.06,24.02,24.05,48400.0,17.5145,17.5218,17.4927,17.5145,48400.0
2012-03-21 13:40:00,24.05,24.08,24.05,24.08,21800.0,17.5145,17.5364,17.5145,17.5364,21800.0
2012-03-21 13:45:00,24.08,24.1,24.07,24.1,24100.0,17.5364,17.5509,17.5291,17.5509,24100.0
2012-03-21 13:50:00,24.1,24.13,24.09,24.1,88300.0,17.5509,17.5728,17.5437,17.5509,88300.0
2012-03-21 13:55:00,24.1,24.11,24.07,24.1,70300.0,17.5509,17.5582,17.5291,17.5509,70300.0
2012-03-21 14:00:00,24.1,24.13,24.09,24.09,68500.0,17.5509,17.5728,17.5437,17.5437,68500.0
2012-03-21 14:05:00,24.1,24.12,24.07,24.07,57800.0,17.5509,17.5655,17.5291,17.5291,57800.0
2012-03-21 14:10:00,24.07,24.1,24.07,24.09,28500.0,17.5291,17.5509,17.5291,17.5437,28500.0
2012-03-21 14:15:00,24.1,24.1,24.08,24.08,81900.0,17.5509,17.5509,17.5364,17.5364,81900.0
2012-03-21 14:20:00,24.09,24.1,24.08,24.1,64600.0,17.5437,17.5509,17.5364,17.5509,64600.0
2012-03-21 14:25:00,24.09,24.1,24.07,24.09,38500.0,17.5437,17.5509,17.5291,17.5437,38500.0
2012-03-21 14:30:00,24.08,24.11,24.07,24.1,166000.0,17.5364,17.5582,17.5291,17.5509,166000.0
2012-03-21 14:35:00,24.1,24.1,24.09,24.09,48200.0,17.5509,17.5509,17.5437,17.5437,48200.0
2012-03-21 14:40:00,24.09,24.09,24.05,24.09,91700.0,17.5437,17.5437,17.5145,17.5437,91700.0
2012-03-21 14:45:00,24.08,24.09,24.05,24.08,128100.0,17.5364,17.5437,17.5145,17.5364,128100.0
2012-03-21 14:50:00,24.08,24.08,24.03,24.05,55000.0,17.5364,17.5364,17.5,17.5145,55000.0
2012-03-21 14:55:00,24.05,24.05,24.03,24.05,70600.0,17.5145,17.5145,17.5,17.5145,70600.0
2012-03-21 15:00:00,24.05,24.07,24.05,24.06,75300.0,17.5145,17.5291,17.5145,17.5218,75300.0
2012-03-21 15:05:00,24.06,24.09,24.05,24.07,236100.0,17.5218,17.5437,17.5145,17.5291,236100.0
2012-03-21 15:10:00,24.07,24.09,24.05,24.09,173300.0,17.5291,17.5437,17.5145,17.5437,173300.0
2012-03-21 15:15:00,24.09,24.09,24.06,24.09,75100.0,17.5437,17.5437,17.5218,17.5437,75100.0
2012-03-21 15:20:00,24.09,24.09,24.08,24.09,47500.0,17.5437,17.5437,17.5364,17.5437,47500.0
2012-03-21 15:25:00,24.09,24.1,24.08,24.1,36100.0,17.5437,17.5509,17.5364,17.5509,36100.0
2012-03-21 15:30:00,24.1,24.12,24.1,24.12,76000.0,17.5509,17.5655,17.5509,17.5655,76000.0
2012-03-21 15:35:00,24.12,24.15,24.11,24.13,139600.0,17.5655,17.5873,17.5582,17.5728,139600.0
2012-03-21 15:40:00,24.13,24.13,24.09,24.11,120700.0,17.5728,17.5728,17.5437,17.5582,120700.0
2012-03-21 15:45:00,24.1,24.11,24.08,24.09,197000.0,17.5509,17.5582,17.5364,17.5437,197000.0
2012-03-21 15:50:00,24.08,24.09,24.07,24.08,132000.0,17.5364,17.5437,17.5291,17.5364,132000.0
2012-03-21 15:55:00,24.08,24.1,24.05,24.05,600000.0,17.5364,17.5509,17.5145,17.5145,600000.0
2012-03-22 09:30:00,23.85,23.87,23.65,23.73,171100.0,17.3689,17.3834,17.2232,17.2815,171100.0
2012-03-22 09:35:00,23.73,23.88,23.7,23.7,189500.0,17.2815,17.3907,17.2596,17.2596,189500.0
2012-03-22 09:40:00,23.72,23.84,23.69,23.74,153400.0,17.2742,17.3616,17.2524,17.2888,153400.0
2012-03-22 09:45:00,23.75,23.78,23.71,23.74,235700.0,17.296,17.3179,17.2669,17.2888,235700.0
2012-03-22 09:50:00,23.75,23.79,23.74,23.78,108300.0,17.296,17.3252,17.2888,17.3179,108300.0
2012-03-22 09:55:00,23.78,23.79,23.72,23.75,188000.0,17.3179,17.3252,17.2742,17.296,188000.0
2012-03-22 10:00:00,23.74,23.83,23.74,23.79,113600.0,17.2888,17.3543,17.2888,17.3252,113600.0
2012-03-22 10:05:00,23.8,23.83,23.77,23.78,222600.0,17.3325,17.3543,17.3106,17.3179,222600.0
2012-03-22 10:10:00,23.78,23.81,23.74,23.74,101900.0,17.3179,17.3397,17.2888,17.2888,101900.0
2012-03-22 10:15:00,23.74,23.75,23.67,23.72,88100.0,17.2888,17.296,17.2378,17.2742,88100.0
2012-03-22 10:20:00,23.73,23.75,23.69,23.7,47900.0,17.2815,17.296,17.2524,17.2596,47900.0
2012-03-22 10:25:00,23.69,23.75,23.68,23.74,74800.0,17.2524,17.296,17.2451,17.2888,74800.0
2012-03-22 10:30:00,23.74,23.74,23.66,23.7,47800.0,17.2888,17.2888,17.2305,17.2596,47800.0
2012-03-22 10:35:00,23.7,23.73,23.68,23.7,50300.0,17.2596,17.2815,17.2451,17.2596,50300.0
2012-03-22 10:40:00,23.71,23.74,23.68,23.73,37800.0,17.2669,17.2888,17.2451,17.2815,37800.0
2012-03-22 10:45:00,23.73,23.73,23.68,23.69,58000.0,17.2815,17.2815,17.2451,17.2524,58000.0
2012-03-22 10:50:00,23.69,23.7,23.65,23.66,54100.0,17.2524,17.2596,17.2232,17.2305,54100.0
2012-03-22 10:55:00,23.66,23.68,23.62,23.65,125400.0,17.2305,17.2451,17.2014,17.2232,125400.0
2012-03-22 11:00:00,23.64,23.67,23.6,23.65,190000.0,17.2159,17.2378,17.1868,17.2232,190000.0
2012-03-22 11:05:00,23.65,23.65,23.6,23.65,66200.0,17.2232,17.2232,17.1868,17.2232,66200.0
2012-03-22 11:10:00,23.64,23.69,23.64,23.68,120500.0,17.2159,17.2524,17.2159,17.2451,120500.0
2012-03-22 11:15:00,23.67,23.68,23.67,23.68,11400.0,17.2378,17.2451,17.2378,17.2451,11400.0
2012-03-22 11:20:00,23.68,23.71,23.67,23.71,27300.0,17.2451,17.2669,17.2378,17.2669,27300.0
2012-03-22 11:25:00,23.7,23.73,23.7,23.71,80000.0,17.2596,17.2815,17.2596,17.2669,80000.0
2012-03-22 11:30:00,23.71,23.72,23.7,23.71,62000.0,17.2669,17.2742,17.2596,17.2669,62000.0
2012-03-22 11:35:00,23.71,23.71,23.68,23.69,39200.0,17.2669,17.2669,17.2451,17.2524,39200.0
2012-03-22 11:40:00,23.69,23.7,23.67,23.69,60700.0,17.2524,17.2596,17.2378,17.2524,60700.0
2012-03-22 11:45:00,23.69,23.7,23.68,23.7,20900.0,17.2524,17.2596,17.2451,17.2596,20900.0
2012-03-22 11:50:00,23.7,23.74,23.69,23.73,41600.0,17.2596,17.2888,17.2524,17.2815,41600.0
2012-03-22 11:55:00,23.72,23.76,23.69,23.69,117400.0,17.2742,17.3033,17.2524,17.2524,117400.0
2012-03-22 12:00:00,23.69,23.71,23.69,23.7,69400.0,17.2524,17.2669,17.2524,17.2596,69400.0
2012-03-22 12:05:00,23.7,23.7,23.66,23.66,52400.0,17.2596,17.2596,17.2305,17.2305,52400.0
2012-03-22 12:10:00,23.67,23.67,23.62,23.62,82600.0,17.2378,17.2378,17.2014,17.2014,82600.0
2012-03-22 12:15:00,23.63,23.66,23.62,23.64,82700.0,17.2087,17.2305,17.2014,17.2159,82700.0
2012-03-22 12:20:00,23.64,23.64,23.62,23.63,32800.0,17.2159,17.2159,17.2014,17.2087,32800.0
2012-03-22 12:25:00,23.62,23.63,23.58,23.59,95400.0,17.2014,17.2087,17.1722,17.1795,95400.0
2012-03-22 12:30:00,23.59,23.6,23.58,23.6,44600.0,17.1795,17.1868,17.1722,17.1868,44600.0
2012-03-22 12:35:00,23.59,23.6,23.59,23.6,62700.0,17.1795,17.1868,17.1795,17.1868,62700.0
2012-03-22 12:40:00,23.59,23.6,23.59,23.6,60800.0,17.1795,17.1868,17.1795,17.1868,60800.0
2012-03-22 12:45:00,23.6,23.6,23.59,23.59,50900.0,17.1868,17.1868,17.1795,17.1795,50900.0
2012-03-22 12:50:00,23.59,23.66,23.59,23.66,122500.0,17.1795,17.2305,17.1795,17.2305,122500.0
2012-03-22 12:55:00,23.66,23.76,23.65,23.76,79600.0,17.2305,17.3033,17.2232,17.3033,79600.0
2012-03-22 13:00:00,23.75,23.78,23.75,23.77,76000.0,17.296,17.3179,17.296,17.3106,76000.0
2012-03-22 13:05:00,23.77,23.77,23.75,23.76,24900.0,17.3106,17.3106,17.296,17.3033,24900.0
2012-03-22 13:10:00,23.75,23.79,23.75,23.79,33900.0,17.296,17.3252,17.296,17.3252,33900.0
2012-03-22 13:15:00,23.79,23.8,23.78,23.8,12600.0,17.3252,17.3325,17.3179,17.3325,12600.0
2012-03-22 13:20:00,23.8,23.8,23.79,23.8,39700.0,17.3325,17.3325,17.3252,17.3325,39700.0
2012-03-22 13:25:00,23.8,23.8,23.77,23.77,150100.0,17.3325,17.3325,17.3106,17.3106,150100.0
2012-03-22 13:30:00,23.77,23.78,23.74,23.75,140200.0,17.3106,17.3179,17.2888,17.296,140200.0
2012-03-22 13:35:00,23.75,23.77,23.74,23.76,52600.0,17.296,17.3106,17.2888,17.3033,52600.0
2012-03-22 13:40:00,23.75,23.76,23.71,23.72,83600.0,17.296,17.3033,17.2669,17.2742,83600.0
2012-03-22 13:45:00,23.72,23.75,23.72,23.75,27800.0,17.2742,17.296,17.2742,17.296,27800.0
2012-03-22 13:50:00,23.75,23.77,23.74,23.77,27700.0,17.296,17.3106,17.2888,17.3106,27700.0
2012-03-22 13:55:00,23.77,23.78,23.72,23.76,99600.0,17.3106,17.3179,17.2742,17.3033,99600.0
2012-03-22 14:00:00,23.75,23.76,23.71,23.76,51700.0,17.296,17.3033,17.2669,17.3033,51700.0
2012-03-22 14:05:00,23.75,23.76,23.72,23.75,46400.0,17.296,17.3033,17.2742,17.296,46400.0
2012-03-22 14:10:00,23.76,23.76,23.74,23.76,90200.0,17.3033,17.3033,17.2888,17.3033,90200.0
2012-03-22 14:15:00,23.76,23.76,23.74,23.75,19000.0,17.3033,17.3033,17.2888,17.296,19000.0
2012-03-22 14:20:00,23.75,23.75,23.7,23.7,87200.0,17.296,17.296,17.2596,17.2596,87200.0
2012-03-22 14:25:00,23.71,23.74,23.69,23.73,88300.0,17.2669,17.2888,17.2524,17.2815,88300.0
2012-03-22 14:30:00,23.73,23.74,23.7,23.7,59800.0,17.2815,17.2888,17.2596,17.2596,59800.0
2012-03-22 14:35:00,23.71,23.71,23.67,23.7,43900.0,17.2669,17.2669,17.2378,17.2596,43900.0
2012-03-22 14:40:00,23.7,23.71,23.69,23.7,35300.0,17.2596,17.2669,17.2524,17.2596,35300.0
2012-03-22 14:45:00,23.7,23.71,23.68,23.7,46400.0,17.2596,17.2669,17.2451,17.2596,46400.0
2012-03-22 14:50:00,23.7,23.71,23.69,23.71,30000.0,17.2596,17.2669,17.2524,17.2669,30000.0
2012-03-22 14:55:00,23.71,23.71,23.69,23.7,39100.0,17.2669,17.2669,17.2524,17.2596,39100.0
2012-03-22 15:00:00,23.69,23.7,23.67,23.69,83200.0,17.2524,17.2596,17.2378,17.2524,83200.0
2012-03-22 15:05:00,23.69,23.72,23.67,23.67,86700.0,17.2524,17.2742,17.2378,17.2378,86700.0
2012-03-22 15:10:00,23.68,23.69,23.67,23.68,39900.0,17.2451,17.2524,17.2378,17.2451,39900.0
2012-03-22 15:15:00,23.68,23.68,23.61,23.63,77500.0,17.2451,17.2451,17.1941,17.2087,77500.0
2012-03-22 15:20:00,23.62,23.67,23.6,23.67,73400.0,17.2014,17.2378,17.1868,17.2378,73400.0
2012-03-22 15:25:00,23.67,23.71,23.66,23.71,35900.0,17.2378,17.2669,17.2305,17.2669,35900.0
2012-03-22 15:30:00,23.71,23.71,23.67,23.68,64100.0,17.2669,17.2669,17.2378,17.2451,64100.0
2012-03-22 15:35:00,23.68,23.72,23.67,23.7,200800.0,17.2451,17.2742,17.2378,17.2596,200800.0
2012-03-22 15:40:00,23.69,23.73,23.67,23.69,160300.0,17.2524,17.2815,17.2378,17.2524,160300.0
2012-03-22 15:45:00,23.69,23.75,23.69,23.74,189000.0,17.2524,17.296,17.2524,17.2888,189000.0
2012-03-22 15:50:00,23.72,23.73,23.69,23.7,226000.0,17.2742,17.2815,17.2524,17.2596,226000.0
2012-03-22 15:55:00,23.69,23.72,23.69,23.71,263400.0,17.2524,17.2742,17.2524,17.2669,263400.0
2012-03-23 09:30:00,23.76,23.78,23.56,23.78,90600.0,17.3033,17.3179,17.1577,17.3179,90600.0
2012-03-23 09:35:00,23.75,23.89,23.71,23.88,39300.0,17.296,17.398,17.2669,17.3907,39300.0
2012-03-23 09:40:00,23.89,23.93,23.88,23.93,87200.0,17.398,17.4271,17.3907,17.4271,87200.0
2012-03-23 09:45:00,23.94,23.95,23.89,23.92,81800.0,17.4344,17.4417,17.398,17.4199,81800.0
2012-03-23 09:50:00,23.91,23.93,23.87,23.93,43900.0,17.4126,17.4271,17.3834,17.4271,43900.0
2012-03-23 09:55:00,23.92,23.92,23.82,23.84,62300.0,17.4199,17.4199,17.347,17.3616,62300.0
2012-03-23 10:00:00,23.84,23.84,23.72,23.74,70300.0,17.3616,17.3616,17.2742,17.2888,70300.0
2012-03-23 10:05:00,23.74,23.76,23.68,23.7,61800.0,17.2888,17.3033,17.2451,17.2596,61800.0
2012-03-23 10:10:00,23.7,23.71,23.64,23.67,53000.0,17.2596,17.2669,17.2159,17.2378,53000.0
2012-03-23 10:15:00,23.66,23.7,23.64,23.69,48100.0,17.2305,17.2596,17.2159,17.2524,48100.0
2012-03-23 10:20:00,23.7,23.74,23.68,23.74,30400.0,17.2596,17.2888,17.2451,17.2888,30400.0
2012-03-23 10:25:00,23.73,23.75,23.7,23.72,33100.0,17.2815,17.296,17.2596,17.2742,33100.0
2012-03-23 10:30:00,23.71,23.75,23.71,23.75,26600.0,17.2669,17.296,17.2669,17.296,26600.0
2012-03-23 10:35:00,23.74,23.8,23.74,23.79,36100.0,17.2888,17.3325,17.2888,17.3252,36100.0
2012-03-23 10:40:00,23.79,23.81,23.74,23.74,39800.0,17.3252,17.3397,17.2888,17.2888,39800.0
2012-03-23 10:45:00,23.74,23.76,23.74,23.75,32900.0,17.2888,17.3033,17.2888,17.296,32900.0
2012-03-23 10:50:00,23.76,23.81,23.76,23.81,29500.0,17.3033,17.3397,17.3033,17.3397,29500.0
2012-03-23 10:55:00,23.8,23.81,23.77,23.78,38200.0,17.3325,17.3397,17.3106,17.3179,38200.0
2012-03-23 11:00:00,23.77,23.79,23.77,23.78,10500.0,17.3106,17.3252,17.3106,17.3179,10500.0
2012-03-23 11:05:00,23.79,23.81,23.78,23.8,16700.0,17.3252,17.3397,17.3179,17.3325,16700.0
2012-03-23 11:10:00,23.8,23.83,23.79,23.83,48700.0,17.3325,17.3543,17.3252,17.3543,48700.0
2012-03-23 11:15:00,23.84,23.88,23.84,23.88,48300.0,17.3616,17.3907,17.3616,17.3907,48300.0
2012-03-23 11:20:00,23.88,23.89,23.87,23.89,18900.0,17.3907,17.398,17.3834,17.398,18900.0
2012-03-23 11:25:00,23.89,23.92,23.88,23.92,26100.0,17.398,17.4199,17.3907,17.4199,26100.0
2012-03-23 11:30:00,23.93,23.96,23.93,23.95,16100.0,17.4271,17.449,17.4271,17.4417,16100.0
2012-03-23 11:35:00,23.96,23.96,23.94,23.94,22000.0,17.449,17.449,17.4344,17.4344,22000.0
2012-03-23 11:40:00,23.95,23.95,23.93,23.93,23900.0,17.4417,17.4417,17.4271,17.4271,23900.0
2012-03-23 11:45:00,23.93,23.94,23.9,23.92,59200.0,17.4271,17.4344,17.4053,17.4199,59200.0
2012-03-23 11:50:00,23.92,23.92,23.89,23.89,53400.0,17.4199,17.4199,17.398,17.398,53400.0
2012-03-23 11:55:00,23.91,23.92,23.87,23.88,64000.0,17.4126,17.4199,17.3834,17.3907,64000.0
2012-03-23 12:00:00,23.89,23.89,23.85,23.85,22500.0,17.398,17.398,17.3689,17.3689,22500.0
2012-03-23 12:05:00,23.86,23.88,23.84,23.87,26000.0,17.3762,17.3907,17.3616,17.3834,26000.0
2012-03-23 12:10:00,23.87,23.88,23.85,23.87,18600.0,17.3834,17.3907,17.3689,17.3834,18600.0
2012-03-23 12:15:00,23.87,23.88,23.85,23.87,20600.0,17.3834,17.3907,17.3689,17.3834,20600.0
2012-03-23 12:20:00,23.87,23.88,23.85,23.86,19200.0,17.3834,17.3907,17.3689,17.3762,19200.0
2012-03-23 12:25:00,23.86,23.87,23.85,23.85,17800.0,17.3762,17.3834,17.3689,17.3689,17800.0
2012-03-23 12:30:00,23.86,23.86,23.81,23.81,31400.0,17.3762,17.3762,17.3397,17.3397,31400.0
2012-03-23 12:35:00,23.81,23.84,23.81,23.83,27200.0,17.3397,17.3616,17.3397,17.3543,27200.0
2012-03-23 12:40:00,23.84,23.85,23.83,23.84,20700.0,17.3616,17.3689,17.3543,17.3616,20700.0
2012-03-23 12:45:00,23.84,23.85,23.83,23.85,25600.0,17.3616,17.3689,17.3543,17.3689,25600.0
2012-03-23 12:50:00,23.85,23.87,23.84,23.87,23400.0,17.3689,17.3834,17.3616,17.3834,23400.0
2012-03-23 12:55:00,23.88,23.94,23.87,23.92,45000.0,17.3907,17.4344,17.3834,17.4199,45000.0
2012-03-23 13:00:00,23.92,23.93,23.91,23.92,29100.0,17.4199,17.4271,17.4126,17.4199,29100.0
2012-03-23 13:05:00,23.92,23.96,23.92,23.96,21200.0,17.4199,17.449,17.4199,17.449,21200.0
2012-03-23 13:10:00,23.96,23.96,23.95,23.96,5700.0,17.449,17.449,17.4417,17.449,5700.0
2012-03-23 13:15:00,23.95,24.0,23.95,24.0,24700.0,17.4417,17.4781,17.4417,17.4781,24700.0
2012-03-23 13:20:00,24.0,24.01,23.98,23.98,39400.0,17.4781,17.4854,17.4635,17.4635,39400.0
2012-03-23 13:25:00,23.97,23.99,23.97,23.98,14900.0,17.4563,17.4708,17.4563,17.4635,14900.0
2012-03-23 13:30:00,23.99,24.03,23.97,23.97,23200.0,17.4708,17.5,17.4563,17.4563,23200.0
2012-03-23 13:35:00,23.97,23.98,23.95,23.96,35400.0,17.4563,17.4635,17.4417,17.449,35400.0
2012-03-23 13:40:00,23.96,23.97,23.95,23.95,18600.0,17.449,17.4563,17.4417,17.4417,18600.0
2012-03-23 13:45:00,23.95,24.0,23.95,24.0,28100.0,17.4417,17.4781,17.4417,17.4781,28100.0
2012-03-23 13:50:00,24.0,24.01,23.94,23.96,30900.0,17.4781,17.4854,17.4344,17.449,30900.0
2012-03-23 13:55:00,23.97,23.97,23.92,23.93,23000.0,17.4563,17.4563,17.4199,17.4271,23000.0
2012-03-23 14:00:00,23.93,23.95,23.93,23.93,15600.0,17.4271,17.4417,17.4271,17.4271,15600.0
2012-03-23 14:05:00,23.94,23.95,23.93,23.93,12300.0,17.4344,17.4417,17.4271,17.4271,12300.0
2012-03-23 14:10:00,23.93,23.96,23.93,23.95,15000.0,17.4271,17.449,17.4271,17.4417,15000.0
2012-03-23 14:15:00,23.95,23.97,23.94,23.96,33700.0,17.4417,17.4563,17.4344,17.449,33700.0
2012-03-23 14:20:00,23.96,23.97,23.95,23.96,21700.0,17.449,17.4563,17.4417,17.449,21700.0
2012-03-23 14:25:00,23.96,23.98,23.96,23.96,19900.0,17.449,17.4635,17.449,17.449,19900.0
2012-03-23 14:30:00,23.97,23.97,23.94,23.96,31000.0,17.4563,17.4563,17.4344,17.449,31000.0
2012-03-23 14:35:00,23.96,23.96,23.93,23.93,71200.0,17.449,17.449,17.4271,17.4271,71200.0
2012-03-23 14:40:00,23.93,23.97,23.92,23.93,241700.0,17.4271,17.4563,17.4199,17.4271,241700.0
2012-03-23 14:45:00,23.94,23.98,23.94,23.98,23700.0,17.4344,17.4635,17.4344,17.4635,23700.0
2012-03-23 14:50:00,23.98,23.99,23.97,23.97,11400.0,17.4635,17.4708,17.4563,17.4563,11400.0
2012-03-23 14:55:00,23.97,23.98,23.93,23.95,33700.0,17.4563,17.4635,17.4271,17.4417,33700.0
2012-03-23 15:00:00,23.94,23.96,23.93,23.94,18100.0,17.4344,17.449,17.4271,17.4344,18100.0
2012-03-23 15:05:00,23.93,23.94,23.92,23.92,12400.0,17.4271,17.4344,17.4199,17.4199,12400.0
2012-03-23 15:10:00,23.92,23.93,23.87,23.91,78800.0,17.4199,17.4271,17.3834,17.4126,78800.0
2012-03-23 15:15:00,23.91,23.93,23.9,23.93,19400.0,17.4126,17.4271,17.4053,17.4271,19400.0
2012-03-23 15:20:00,23.93,23.93,23.92,23.93,8000.0,17.4271,17.4271,17.4199,17.4271,8000.0
2012-03-23 15:25:00,23.92,23.93,23.91,23.92,58900.0,17.4199,17.4271,17.4126,17.4199,58900.0
2012-03-23 15:30:00,23.92,23.97,23.92,23.96,153300.0,17.4199,17.4563,17.4199,17.449,153300.0
2012-03-23 15:35:00,23.97,23.97,23.94,23.96,62100.0,17.4563,17.4563,17.4344,17.449,62100.0
2012-03-23 15:40:00,23.96,24.0,23.93,23.94,143300.0,17.449,17.4781,17.4271,17.4344,143300.0
2012-03-23 15:45:00,23.94,23.95,23.9,23.94,110700.0,17.4344,17.4417,17.4053,17.4344,110700.0
2012-03-23 15:50:00,23.93,23.98,23.93,23.98,107900.0,17.4271,17.4635,17.4271,17.4635,107900.0
2012-03-23 15:55:00,23.97,23.99,23.95,23.97,406300.0,17.4563,17.4708,17.4417,17.4563,406300.0
2012-03-26 09:30:00,24.26,24.29,24.21,24.21,164700.0,17.6675,17.6893,17.631,17.631,164700.0
2012-03-26 09:35:00,24.2,24.22,24.15,24.21,67200.0,17.6238,17.6383,17.5873,17.631,67200.0
2012-03-26 09:40:00,24.21,24.22,24.14,24.17,82000.0,17.631,17.6383,17.5801,17.6019,82000.0
2012-03-26 09:45:00,24.17,24.24,24.16,24.21,73700.0,17.6019,17.6529,17.5946,17.631,73700.0
2012-03-26 09:50:00,24.22,24.28,24.21,24.26,68700.0,17.6383,17.682,17.631,17.6675,68700.0
2012-03-26 09:55:00,24.27,24.38,24.27,24.38,95200.0,17.6747,17.7548,17.6747,17.7548,95200.0
2012-03-26 10:00:00,24.37,24.37,24.25,24.28,121400.0,17.7476,17.7476,17.6602,17.682,121400.0
2012-03-26 10:05:00,24.28,24.4,24.28,24.4,135900.0,17.682,17.7694,17.682,17.7694,135900.0
2012-03-26 10:10:00,24.39,24.41,24.38,24.4,117900.0,17.7621,17.7767,17.7548,17.7694,117900.0
2012-03-26 10:15:00,24.4,24.5,24.4,24.49,138800.0,17.7694,17.8422,17.7694,17.835,138800.0
2012-03-26 10:20:00,24.5,24.51,24.45,24.48,154100.0,17.8422,17.8495,17.8058,17.8277,154100.0
2012-03-26 10:25:00,24.48,24.48,24.43,24.46,58100.0,17.8277,17.8277,17.7913,17.8131,58100.0
2012-03-26 10:30:00,24.46,24.51,24.44,24.51,149600.0,17.8131,17.8495,17.7985,17.8495,149600.0
2012-03-26 10:35:00,24.5,24.52,24.44,24.45,181700.0,17.8422,17.8568,17.7985,17.8058,181700.0
2012-03-26 10:40:00,24.44,24.45,24.39,24.43,53300.0,17.7985,17.8058,17.7621,17.7913,53300.0
2012-03-26 10:45:00,24.43,24.46,24.43,24.46,27200.0,17.7913,17.8131,17.7913,17.8131,27200.0
2012-03-26 10:50:00,24.46,24.46,24.43,24.45,37600.0,17.8131,17.8131,17.7913,17.8058,37600.0
2012-03-26 10:55:00,24.45,24.46,24.43,24.44,19200.0,17.8058,17.8131,17.7913,17.7985,19200.0
2012-03-26 11:00:00,24.44,24.45,24.4,24.43,51100.0,17.7985,17.8058,17.7694,17.7913,51100.0
2012-03-26 11:05:00,24.42,24.43,24.39,24.4,28900.0,17.784,17.7913,17.7621,17.7694,28900.0
2012-03-26 11:10:00,24.39,24.4,24.35,24.38,78800.0,17.7621,17.7694,17.733,17.7548,78800.0
2012-03-26 11:15:00,24.38,24.38,24.35,24.38,32100.0,17.7548,17.7548,17.733,17.7548,32100.0
2012-03-26 11:20:00,24.38,24.44,24.38,24.44,141700.0,17.7548,17.7985,17.7548,17.7985,141700.0
2012-03-26 11:25:00,24.44,24.46,24.43,24.45,44900.0,17.7985,17.8131,17.7913,17.8058,44900.0
2012-03-26 11:30:00,24.44,24.45,24.42,24.42,31100.0,17.7985,17.8058,17.784,17.784,31100.0
2012-03-26 11:35:00,24.41,24.47,24.4,24.46,189400.0,17.7767,17.8204,17.7694,17.8131,189400.0
2012-03-26 11:40:00,24.47,24.47,24.42,24.46,79200.0,17.8204,17.8204,17.784,17.8131,79200.0
2012-03-26 11:45:00,24.46,24.47,24.44,24.46,116200.0,17.8131,17.8204,17.7985,17.8131,116200.0
2012-03-26 11:50:00,24.47,24.47,24.42,24.43,37000.0,17.8204,17.8204,17.784,17.7913,37000.0
2012-03-26 11:55:00,24.43,24.46,24.43,24.45,172700.0,17.7913,17.8131,17.7913,17.8058,172700.0
2012-03-26 12:00:00,24.45,24.47,24.44,24.46,102200.0,17.8058,17.8204,17.7985,17.8131,102200.0
2012-03-26 12:05:00,24.46,24.46,24.45,24.46,30200.0,17.8131,17.8131,17.8058,17.8131,30200.0
2012-03-26 12:10:00,24.45,24.5,24.45,24.47,215500.0,17.8058,17.8422,17.8058,17.8204,215500.0
2012-03-26 12:15:00,24.48,24.48,24.45,24.46,30500.0,17.8277,17.8277,17.8058,17.8131,30500.0
2012-03-26 12:20:00,24.46,24.46,24.43,24.44,72300.0,17.8131,17.8131,17.7913,17.7985,72300.0
2012-03-26 12:25:00,24.44,24.44,24.42,24.42,9000.0,17.7985,17.7985,17.784,17.784,9000.0
2012-03-26 12:30:00,24.42,24.42,24.39,24.39,30300.0,17.784,17.784,17.7621,17.7621,30300.0
2012-03-26 12:35:00,24.39,24.4,24.38,24.39,19100.0,17.7621,17.7694,17.7548,17.7621,19100.0
2012-03-26 12:40:00,24.38,24.41,24.37,24.41,38700.0,17.7548,17.7767,17.7476,17.7767,38700.0
2012-03-26 12:45:00,24.41,24.41,24.37,24.4,23300.0,17.7767,17.7767,17.7476,17.7694,23300.0
2012-03-26 12:50:00,24.39,24.44,24.39,24.43,54500.0,17.7621,17.7985,17.7621,17.7913,54500.0
2012-03-26 12:55:00,24.43,24.43,24.41,24.41,16600.0,17.7913,17.7913,17.7767,17.7767,16600.0
2012-03-26 13:00:00,24.4,24.41,24.39,24.4,18900.0,17.7694,17.7767,17.7621,17.7694,18900.0
2012-03-26 13:05:00,24.39,24.4,24.39,24.39,6600.0,17.7621,17.7694,17.7621,17.7621,6600.0
2012-03-26 13:10:00,24.39,24.4,24.37,24.37,13200.0,17.7621,17.7694,17.7476,17.7476,13200.0
2012-03-26 13:15:00,24.37,24.4,24.37,24.38,19300.0,17.7476,17.7694,17.7476,17.7548,19300.0
2012-03-26 13:20:00,24.38,24.39,24.38,24.38,8200.0,17.7548,17.7621,17.7548,17.7548,8200.0
2012-03-26 13:25:00,24.38,24.42,24.38,24.39,30000.0,17.7548,17.784,17.7548,17.7621,30000.0
2012-03-26 13:30:00,24.39,24.41,24.39,24.41,9200.0,17.7621,17.7767,17.7621,17.7767,9200.0
2012-03-26 13:35:00,24.41,24.44,24.4,24.41,44900.0,17.7767,17.7985,17.7694,17.7767,44900.0
2012-03-26 13:40:00,24.41,24.41,24.4,24.41,4600.0,17.7767,17.7767,17.7694,17.7767,4600.0
2012-03-26 13:45:00,24.4,24.41,24.38,24.39,47500.0,17.7694,17.7767,17.7548,17.7621,47500.0
2012-03-26 13:50:00,24.4,24.4,24.38,24.38,10100.0,17.7694,17.7694,17.7548,17.7548,10100.0
2012-03-26 13:55:00,24.38,24.4,24.38,24.39,36500.0,17.7548,17.7694,17.7548,17.7621,36500.0
2012-03-26 14:00:00,24.39,24.39,24.38,24.39,4900.0,17.7621,17.7621,17.7548,17.7621,4900.0
2012-03-26 14:05:00,24.38,24.39,24.36,24.39,36200.0,17.7548,17.7621,17.7403,17.7621,36200.0
2012-03-26 14:10:00,24.39,24.4,24.37,24.4,40600.0,17.7621,17.7694,17.7476,17.7694,40600.0
2012-03-26 14:15:00,24.39,24.41,24.39,24.41,7400.0,17.7621,17.7767,17.7621,17.7767,7400.0
2012-03-26 14:20:00,24.4,24.44,24.39,24.44,76800.0,17.7694,17.7985,17.7621,17.7985,76800.0
2012-03-26 14:25:00,24.44,24.44,24.42,24.44,37400.0,17.7985,17.7985,17.784,17.7985,37400.0
2012-03-26 14:30:00,24.44,24.44,24.42,24.42,34800.0,17.7985,17.7985,17.784,17.784,34800.0
2012-03-26 14:35:00,24.41,24.42,24.39,24.39,13600.0,17.7767,17.784,17.7621,17.7621,13600.0
2012-03-26 14:40:00,24.39,24.45,24.39,24.44,66900.0,17.7621,17.8058,17.7621,17.7985,66900.0
2012-03-26 14:45:00,24.44,24.44,24.42,24.43,14400.0,17.7985,17.7985,17.784,17.7913,14400.0
2012-03-26 14:50:00,24.42,24.44,24.41,24.44,22500.0,17.784,17.7985,17.7767,17.7985,22500.0
2012-03-26 14:55:00,24.44,24.47,24.42,24.44,59600.0,17.7985,17.8204,17.784,17.7985,59600.0
2012-03-26 15:00:00,24.45,24.48,24.43,24.48,73500.0,17.8058,17.8277,17.7913,17.8277,73500.0
2012-03-26 15:05:00,24.47,24.49,24.45,24.47,98300.0,17.8204,17.835,17.8058,17.8204,98300.0
2012-03-26 15:10:00,24.46,24.47,24.46,24.46,9700.0,17.8131,17.8204,17.8131,17.8131,9700.0
2012-03-26 15:15:00,24.47,24.51,24.47,24.5,88500.0,17.8204,17.8495,17.8204,17.8422,88500.0
2012-03-26 15:20:00,24.5,24.52,24.48,24.5,199800.0,17.8422,17.8568,17.8277,17.8422,199800.0
2012-03-26 15:25:00,24.5,24.53,24.49,24.52,82100.0,17.8422,17.8641,17.835,17.8568,82100.0
2012-03-26 15:30:00,24.51,24.53,24.49,24.51,178100.0,17.8495,17.8641,17.835,17.8495,178100.0
2012-03-26 15:35:00,24.51,24.53,24.47,24.48,163300.0,17.8495,17.8641,17.8204,17.8277,163300.0
2012-03-26 15:40:00,24.48,24.54,24.47,24.54,99400.0,17.8277,17.8714,17.8204,17.8714,99400.0
2012-03-26 15:45:00,24.53,24.57,24.52,24.55,279400.0,17.8641,17.8932,17.8568,17.8787,279400.0
2012-03-26 15:50:00,24.56,24.56,24.52,24.55,210500.0,17.8859,17.8859,17.8568,17.8787,210500.0
2012-03-26 15:55:00,24.56,24.59,24.55,24.58,522200.0,17.8859,17.9078,17.8787,17.9005,522200.0
2012-03-27 09:30:00,24.56,24.6,24.4,24.59,179500.0,17.8859,17.9151,17.7694,17.9078,179500.0
2012-03-27 09:35:00,24.59,24.61,24.51,24.61,86100.0,17.9078,17.9223,17.8495,17.9223,86100.0
2012-03-27 09:40:00,24.61,24.62,24.55,24.61,87300.0,17.9223,17.9296,17.8787,17.9223,87300.0
2012-03-27 09:45:00,24.61,24.69,24.6,24.67,110500.0,17.9223,17.9806,17.9151,17.966,110500.0
2012-03-27 09:50:00,24.66,24.68,24.64,24.65,114900.0,17.9588,17.9733,17.9442,17.9515,114900.0
2012-03-27 09:55:00,24.65,24.67,24.63,24.63,157800.0,17.9515,17.966,17.9369,17.9369,157800.0
2012-03-27 10:00:00,24.64,24.64,24.54,24.55,96600.0,17.9442,17.9442,17.8714,17.8787,96600.0
2012-03-27 10:05:00,24.55,24.55,24.44,24.46,113600.0,17.8787,17.8787,17.7985,17.8131,113600.0
2012-03-27 10:10:00,24.46,24.48,24.43,24.48,75700.0,17.8131,17.8277,17.7913,17.8277,75700.0
2012-03-27 10:15:00,24.47,24.52,24.47,24.51,53300.0,17.8204,17.8568,17.8204,17.8495,53300.0
2012-03-27 10:20:00,24.5,24.51,24.45,24.46,45500.0,17.8422,17.8495,17.8058,17.8131,45500.0
2012-03-27 10:25:00,24.45,24.45,24.37,24.38,389700.0,17.8058,17.8058,17.7476,17.7548,389700.0
2012-03-27 10:30:00,24.39,24.43,24.38,24.4,141300.0,17.7621,17.7913,17.7548,17.7694,141300.0
2012-03-27 10:35:00,24.39,24.46,24.37,24.46,119600.0,17.7621,17.8131,17.7476,17.8131,119600.0
2012-03-27 10:40:00,24.45,24.46,24.38,24.39,109100.0,17.8058,17.8131,17.7548,17.7621,109100.0
2012-03-27 10:45:00,24.39,24.39,24.31,24.35,138300.0,17.7621,17.7621,17.7039,17.733,138300.0
2012-03-27 10:50:00,24.36,24.38,24.32,24.32,130000.0,17.7403,17.7548,17.7112,17.7112,130000.0
2012-03-27 10:55:00,24.33,24.33,24.28,24.3,164100.0,17.7184,17.7184,17.682,17.6966,164100.0
2012-03-27 11:00:00,24.3,24.34,24.3,24.3,71100.0,17.6966,17.7257,17.6966,17.6966,71100.0
2012-03-27 11:05:00,24.31,24.31,24.23,24.29,119200.0,17.7039,17.7039,17.6456,17.6893,119200.0
2012-03-27 11:10:00,24.29,24.29,24.23,24.29,130200.0,17.6893,17.6893,17.6456,17.6893,130200.0
2012-03-27 11:15:00,24.29,24.3,24.27,24.3,56200.0,17.6893,17.6966,17.6747,17.6966,56200.0
2012-03-27 11:20:00,24.3,24.31,24.28,24.3,56400.0,17.6966,17.7039,17.682,17.6966,56400.0
2012-03-27 11:25:00,24.3,24.3,24.25,24.27,56300.0,17.6966,17.6966,17.6602,17.6747,56300.0
2012-03-27 11:30:00,24.27,24.28,24.24,24.26,117600.0,17.6747,17.682,17.6529,17.6675,117600.0
2012-03-27 11:35:00,24.26,24.28,24.23,24.24,128100.0,17.6675,17.682,17.6456,17.6529,128100.0
2012-03-27 11:40:00,24.23,24.24,24.2,24.22,109100.0,17.6456,17.6529,17.6238,17.6383,109100.0
2012-03-27 11:45:00,24.21,24.21,24.14,24.18,236500.0,17.631,17.631,17.5801,17.6092,236500.0
2012-03-27 11:50:00,24.18,24.18,24.14,24.16,372000.0,17.6092,17.6092,17.5801,17.5946,372000.0
2012-03-27 11:55:00,24.16,24.18,24.14,24.18,239600.0,17.5946,17.6092,17.5801,17.6092,239600.0
2012-03-27 12:00:00,24.18,24.2,24.18,24.19,238900.0,17.6092,17.6238,17.6092,17.6165,238900.0
2012-03-27 12:05:00,24.19,24.2,24.18,24.18,51300.0,17.6165,17.6238,17.6092,17.6092,51300.0
2012-03-27 12:10:00,24.19,24.2,24.18,24.19,50100.0,17.6165,17.6238,17.6092,17.6165,50100.0
2012-03-27 12:15:00,24.18,24.19,24.17,24.19,45300.0,17.6092,17.6165,17.6019,17.6165,45300.0
2012-03-27 12:20:00,24.19,24.19,24.16,24.17,57300.0,17.6165,17.6165,17.5946,17.6019,57300.0
2012-03-27 12:25:00,24.16,24.17,24.12,24.13,82500.0,17.5946,17.6019,17.5655,17.5728,82500.0
2012-03-27 12:30:00,24.13,24.14,24.11,24.14,90500.0,17.5728,17.5801,17.5582,17.5801,90500.0
2012-03-27 12:35:00,24.14,24.15,24.12,24.15,63800.0,17.5801,17.5873,17.5655,17.5873,63800.0
2012-03-27 12:40:00,24.15,24.16,24.14,24.16,44600.0,17.5873,17.5946,17.5801,17.5946,44600.0
2012-03-27 12:45:00,24.16,24.16,24.13,24.13,58200.0,17.5946,17.5946,17.5728,17.5728,58200.0
2012-03-27 12:50:00,24.13,24.13,24.09,24.09,63000.0,17.5728,17.5728,17.5437,17.5437,63000.0
2012-03-27 12:55:00,24.09,24.11,24.09,24.09,92400.0,17.5437,17.5582,17.5437,17.5437,92400.0
2012-03-27 13:00:00,24.09,24.1,24.08,24.1,51600.0,17.5437,17.5509,17.5364,17.5509,51600.0
2012-03-27 13:05:00,24.1,24.1,24.07,24.09,90200.0,17.5509,17.5509,17.5291,17.5437,90200.0
2012-03-27 13:10:00,24.09,24.1,24.09,24.1,34500.0,17.5437,17.5509,17.5437,17.5509,34500.0
2012-03-27 13:15:00,24.1,24.1,24.05,24.08,69100.0,17.5509,17.5509,17.5145,17.5364,69100.0
2012-03-27 13:20:00,24.08,24.08,24.05,24.08,81800.0,17.5364,17.5364,17.5145,17.5364,81800.0
2012-03-27 13:25:00,24.08,24.1,24.08,24.1,45700.0,17.5364,17.5509,17.5364,17.5509,45700.0
2012-03-27 13:30:00,24.1,24.1,24.07,24.08,101000.0,17.5509,17.5509,17.5291,17.5364,101000.0
2012-03-27 13:35:00,24.08,24.09,24.04,24.07,77800.0,17.5364,17.5437,17.5072,17.5291,77800.0
2012-03-27 13:40:00,24.07,24.08,24.06,24.08,24500.0,17.5291,17.5364,17.5218,17.5364,24500.0
2012-03-27 13:45:00,24.08,24.09,24.07,24.09,49000.0,17.5364,17.5437,17.5291,17.5437,49000.0
2012-03-27 13:50:00,24.09,24.09,24.06,24.06,79200.0,17.5437,17.5437,17.5218,17.5218,79200.0
2012-03-27 13:55:00,24.06,24.08,24.06,24.08,32200.0,17.5218,17.5364,17.5218,17.5364,32200.0
2012-03-27 14:00:00,24.08,24.08,24.06,24.07,73200.0,17.5364,17.5364,17.5218,17.5291,73200.0
2012-03-27 14:05:00,24.07,24.09,24.06,24.09,240200.0,17.5291,17.5437,17.5218,17.5437,240200.0
2012-03-27 14:10:00,24.09,24.13,24.08,24.09,351600.0,17.5437,17.5728,17.5364,17.5437,351600.0
2012-03-27 14:15:00,24.08,24.1,24.08,24.09,69900.0,17.5364,17.5509,17.5364,17.5437,69900.0
2012-03-27 14:20:00,24.09,24.09,24.07,24.09,73800.0,17.5437,17.5437,17.5291,17.5437,73800.0
2012-03-27 14:25:00,24.09,24.09,24.07,24.08,90600.0,17.5437,17.5437,17.5291,17.5364,90600.0
2012-03-27 14:30:00,24.08,24.08,24.07,24.08,37900.0,17.5364,17.5364,17.5291,17.5364,37900.0
2012-03-27 14:35:00,24.08,24.09,24.07,24.09,185500.0,17.5364,17.5437,17.5291,17.5437,185500.0
2012-03-27 14:40:00,24.09,24.1,24.07,24.08,130400.0,17.5437,17.5509,17.5291,17.5364,130400.0
2012-03-27 14:45:00,24.08,24.12,24.07,24.1,325900.0,17.5364,17.5655,17.5291,17.5509,325900.0
2012-03-27 14:50:00,24.1,24.1,24.08,24.09,254900.0,17.5509,17.5509,17.5364,17.5437,254900.0
2012-03-27 14:55:00,24.09,24.09,24.06,24.07,209400.0,17.5437,17.5437,17.5218,17.5291,209400.0
2012-03-27 15:00:00,24.07,24.09,24.06,24.06,91000.0,17.5291,17.5437,17.5218,17.5218,91000.0
2012-03-27 15:05:00,24.07,24.09,24.05,24.06,140700.0,17.5291,17.5437,17.5145,17.5218,140700.0
2012-03-27 15:10:00,24.06,24.08,24.05,24.06,84500.0,17.5218,17.5364,17.5145,17.5218,84500.0
2012-03-27 15:15:00,24.06,24.07,24.02,24.03,122100.0,17.5218,17.5291,17.4927,17.5,122100.0
2012-03-27 15:20:00,24.03,24.03,23.97,24.0,184600.0,17.5,17.5,17.4563,17.4781,184600.0
2012-03-27 15:25:00,24.0,24.01,23.97,23.98,133200.0,17.4781,17.4854,17.4563,17.4635,133200.0
2012-03-27 15:30:00,23.98,24.03,23.96,24.01,220200.0,17.4635,17.5,17.449,17.4854,220200.0
2012-03-27 15:35:00,24.01,24.02,23.95,23.97,279100.0,17.4854,17.4927,17.4417,17.4563,279100.0
2012-03-27 15:40:00,23.97,23.97,23.92,23.94,186800.0,17.4563,17.4563,17.4199,17.4344,186800.0
2012-03-27 15:45:00,23.94,23.95,23.85,23.87,467400.0,17.4344,17.4417,17.3689,17.3834,467400.0
2012-03-27 15:50:00,23.87,23.92,23.85,23.9,484900.0,17.3834,17.4199,17.3689,17.4053,484900.0
2012-03-27 15:55:00,23.89,23.9,23.86,23.88,715400.0,17.398,17.4053,17.3762,17.3907,715400.0
2012-03-28 09:30:00,23.88,24.03,23.8,24.02,92200.0,17.3907,17.5,17.3325,17.4927,92200.0
2012-03-28 09:35:00,24.02,24.02,23.94,23.95,59000.0,17.4927,17.4927,17.4344,17.4417,59000.0
2012-03-28 09:40:00,23.96,23.99,23.89,23.89,146000.0,17.449,17.4708,17.398,17.398,146000.0
2012-03-28 09:45:00,23.89,23.95,23.89,23.95,86500.0,17.398,17.4417,17.398,17.4417,86500.0
2012-03-28 09:50:00,23.94,23.98,23.9,23.93,331900.0,17.4344,17.4635,17.4053,17.4271,331900.0
2012-03-28 09:55:00,23.93,23.94,23.88,23.89,157700.0,17.4271,17.4344,17.3907,17.398,157700.0
2012-03-28 10:00:00,23.89,23.93,23.88,23.89,155600.0,17.398,17.4271,17.3907,17.398,155600.0
2012-03-28 10:05:00,23.89,23.94,23.87,23.9,117800.0,17.398,17.4344,17.3834,17.4053,117800.0
2012-03-28 10:10:00,23.9,23.92,23.88,23.92,126600.0,17.4053,17.4199,17.3907,17.4199,126600.0
2012-03-28 10:15:00,23.91,23.92,23.86,23.89,146100.0,17.4126,17.4199,17.3762,17.398,146100.0
2012-03-28 10:20:00,23.89,23.91,23.84,23.85,205100.0,17.398,17.4126,17.3616,17.3689,205100.0
2012-03-28 10:25:00,23.85,23.88,23.83,23.87,105100.0,17.3689,17.3907,17.3543,17.3834,105100.0
2012-03-28 10:30:00,23.86,23.89,23.81,23.83,102800.0,17.3762,17.398,17.3397,17.3543,102800.0
2012-03-28 10:35:00,23.83,23.88,23.81,23.88,74300.0,17.3543,17.3907,17.3397,17.3907,74300.0
2012-03-28 10:40:00,23.88,23.89,23.86,23.88,71400.0,17.3907,17.398,17.3762,17.3907,71400.0
2012-03-28 10:45:00,23.88,23.94,23.88,23.92,72400.0,17.3907,17.4344,17.3907,17.4199,72400.0
2012-03-28 10:50:00,23.91,23.93,23.87,23.92,55300.0,17.4126,17.4271,17.3834,17.4199,55300.0
2012-03-28 10:55:00,23.92,23.94,23.88,23.94,48300.0,17.4199,17.4344,17.3907,17.4344,48300.0
2012-03-28 11:00:00,23.93,23.94,23.87,23.88,70300.0,17.4271,17.4344,17.3834,17.3907,70300.0
2012-03-28 11:05:00,23.87,23.88,23.86,23.87,58300.0,17.3834,17.3907,17.3762,17.3834,58300.0
2012-03-28 11:10:00,23.87,23.92,23.86,23.92,73000.0,17.3834,17.4199,17.3762,17.4199,73000.0
2012-03-28 11:15:00,23.92,23.95,23.91,23.95,27300.0,17.4199,17.4417,17.4126,17.4417,27300.0
2012-03-28 11:20:00,23.95,23.97,23.89,23.9,119900.0,17.4417,17.4563,17.398,17.4053,119900.0
2012-03-28 11:25:00,23.9,23.91,23.88,23.89,24300.0,17.4053,17.4126,17.3907,17.398,24300.0
2012-03-28 11:30:00,23.88,23.9,23.87,23.89,38400.0,17.3907,17.4053,17.3834,17.398,38400.0
2012-03-28 11:35:00,23.89,23.89,23.83,23.84,131500.0,17.398,17.398,17.3543,17.3616,131500.0
2012-03-28 11:40:00,23.84,23.85,23.8,23.81,67900.0,17.3616,17.3689,17.3325,17.3397,67900.0
2012-03-28 11:45:00,23.8,23.81,23.73,23.74,257600.0,17.3325,17.3397,17.2815,17.2888,257600.0
2012-03-28 11:50:00,23.74,23.75,23.69,23.72,259900.0,17.2888,17.296,17.2524,17.2742,259900.0
2012-03-28 11:55:00,23.71,23.73,23.65,23.72,145900.0,17.2669,17.2815,17.2232,17.2742,145900.0
2012-03-28 12:00:00,23.72,23.74,23.69,23.74,155900.0,17.2742,17.2888,17.2524,17.2888,155900.0
2012-03-28 12:05:00,23.74,23.78,23.73,23.74,69400.0,17.2888,17.3179,17.2815,17.2888,69400.0
2012-03-28 12:10:00,23.75,23.75,23.67,23.68,168800.0,17.296,17.296,17.2378,17.2451,168800.0
2012-03-28 12:15:00,23.68,23.72,23.66,23.68,148400.0,17.2451,17.2742,17.2305,17.2451,148400.0
2012-03-28 12:20:00,23.68,23.68,23.64,23.64,97700.0,17.2451,17.2451,17.2159,17.2159,97700.0
2012-03-28 12:25:00,23.65,23.72,23.63,23.71,374900.0,17.2232,17.2742,17.2087,17.2669,374900.0
2012-03-28 12:30:00,23.71,23.74,23.69,23.73,79000.0,17.2669,17.2888,17.2524,17.2815,79000.0
2012-03-28 12:35:00,23.74,23.75,23.71,23.73,53800.0,17.2888,17.296,17.2669,17.2815,53800.0
2012-03-28 12:40:00,23.73,23.76,23.72,23.74,70500.0,17.2815,17.3033,17.2742,17.2888,70500.0
2012-03-28 12:45:00,23.74,23.77,23.73,23.77,47000.0,17.2888,17.3106,17.2815,17.3106,47000.0
2012-03-28 12:50:00,23.77,23.77,23.74,23.75,55900.0,17.3106,17.3106,17.2888,17.296,55900.0
2012-03-28 12:55:00,23.75,23.77,23.74,23.77,27600.0,17.296,17.3106,17.2888,17.3106,27600.0
2012-03-28 13:00:00,23.77,23.81,23.76,23.81,81600.0,17.3106,17.3397,17.3033,17.3397,81600.0
2012-03-28 13:05:00,23.8,23.81,23.79,23.8,32200.0,17.3325,17.3397,17.3252,17.3325,32200.0
2012-03-28 13:10:00,23.8,23.81,23.77,23.8,46400.0,17.3325,17.3397,17.3106,17.3325,46400.0
2012-03-28 13:15:00,23.81,23.85,23.81,23.85,51500.0,17.3397,17.3689,17.3397,17.3689,51500.0
2012-03-28 13:20:00,23.84,23.85,23.8,23.82,66100.0,17.3616,17.3689,17.3325,17.347,66100.0
2012-03-28 13:25:00,23.82,23.83,23.8,23.83,25000.0,17.347,17.3543,17.3325,17.3543,25000.0
2012-03-28 13:30:00,23.82,23.84,23.79,23.79,58000.0,17.347,17.3616,17.3252,17.3252,58000.0
2012-03-28 13:35:00,23.8,23.81,23.79,23.8,86000.0,17.3325,17.3397,17.3252,17.3325,86000.0
2012-03-28 13:40:00,23.8,23.82,23.79,23.79,87300.0,17.3325,17.347,17.3252,17.3252,87300.0
2012-03-28 13:45:00,23.8,23.81,23.78,23.8,71700.0,17.3325,17.3397,17.3179,17.3325,71700.0
2012-03-28 13:50:00,23.8,23.81,23.78,23.8,62100.0,17.3325,17.3397,17.3179,17.3325,62100.0
2012-03-28 13:55:00,23.8,23.81,23.78,23.78,66900.0,17.3325,17.3397,17.3179,17.3179,66900.0
2012-03-28 14:00:00,23.79,23.8,23.76,23.78,48800.0,17.3252,17.3325,17.3033,17.3179,48800.0
2012-03-28 14:05:00,23.78,23.78,23.75,23.77,97300.0,17.3179,17.3179,17.296,17.3106,97300.0
2012-03-28 14:10:00,23.77,23.78,23.73,23.77,93000.0,17.3106,17.3179,17.2815,17.3106,93000.0
2012-03-28 14:15:00,23.77,23.77,23.73,23.73,76200.0,17.3106,17.3106,17.2815,17.2815,76200.0
2012-03-28 14:20:00,23.74,23.74,23.69,23.71,232200.0,17.2888,17.2888,17.2524,17.2669,232200.0
2012-03-28 14:25:00,23.71,23.75,23.7,23.74,59500.0,17.2669,17.296,17.2596,17.2888,59500.0
2012-03-28 14:30:00,23.75,23.8,23.75,23.8,67000.0,17.296,17.3325,17.296,17.3325,67000.0
2012-03-28 14:35:00,23.8,23.8,23.79,23.8,118900.0,17.3325,17.3325,17.3252,17.3325,118900.0
2012-03-28 14:40:00,23.8,23.81,23.78,23.81,59900.0,17.3325,17.3397,17.3179,17.3397,59900.0
2012-03-28 14:45:00,23.81,23.82,23.79,23.8,133300.0,17.3397,17.347,17.3252,17.3325,133300.0
2012-03-28 14:50:00,23.8,23.81,23.78,23.81,100600.0,17.3325,17.3397,17.3179,17.3397,100600.0
2012-03-28 14:55:00,23.81,23.83,23.79,23.79,139600.0,17.3397,17.3543,17.3252,17.3252,139600.0
2012-03-28 15:00:00,23.8,23.86,23.79,23.85,185300.0,17.3325,17.3762,17.3252,17.3689,185300.0
2012-03-28 15:05:00,23.85,23.85,23.84,23.84,36300.0,17.3689,17.3689,17.3616,17.3616,36300.0
2012-03-28 15:10:00,23.85,23.85,23.84,23.85,88100.0,17.3689,17.3689,17.3616,17.3689,88100.0
2012-03-28 15:15:00,23.85,23.86,23.84,23.84,91300.0,17.3689,17.3762,17.3616,17.3616,91300.0
2012-03-28 15:20:00,23.85,23.89,23.82,23.86,180700.0,17.3689,17.398,17.347,17.3762,180700.0
2012-03-28 15:25:00,23.86,23.86,23.83,23.85,92900.0,17.3762,17.3762,17.3543,17.3689,92900.0
2012-03-28 15:30:00,23.85,23.91,23.84,23.9,104600.0,17.3689,17.4126,17.3616,17.4053,104600.0
2012-03-28 15:35:00,23.9,23.92,23.86,23.92,122600.0,17.4053,17.4199,17.3762,17.4199,122600.0
2012-03-28 15:40:00,23.92,24.0,23.91,23.98,252100.0,17.4199,17.4781,17.4126,17.4635,252100.0
2012-03-28 15:45:00,23.99,24.02,23.97,24.02,390800.0,17.4708,17.4927,17.4563,17.4927,390800.0
2012-03-28 15:50:00,24.02,24.02,23.98,24.0,273500.0,17.4927,17.4927,17.4635,17.4781,273500.0
2012-03-28 15:55:00,24.0,24.01,23.98,23.99,607700.0,17.4781,17.4854,17.4635,17.4708,607700.0
2012-03-29 09:30:00,23.79,23.83,23.69,23.79,96500.0,17.3252,17.3543,17.2524,17.3252,96500.0
2012-03-29 09:35:00,23.82,23.83,23.65,23.71,93700.0,17.347,17.3543,17.2232,17.2669,93700.0
2012-03-29 09:40:00,23.7,23.78,23.69,23.73,67100.0,17.2596,17.3179,17.2524,17.2815,67100.0
2012-03-29 09:45:00,23.72,23.82,23.72,23.76,40900.0,17.2742,17.347,17.2742,17.3033,40900.0
2012-03-29 09:50:00,23.76,23.78,23.7,23.74,66200.0,17.3033,17.3179,17.2596,17.2888,66200.0
2012-03-29 09:55:00,23.74,23.75,23.67,23.73,102400.0,17.2888,17.296,17.2378,17.2815,102400.0
2012-03-29 10:00:00,23.74,23.82,23.71,23.81,98100.0,17.2888,17.347,17.2669,17.3397,98100.0
2012-03-29 10:05:00,23.81,23.82,23.71,23.74,67000.0,17.3397,17.347,17.2669,17.2888,67000.0
2012-03-29 10:10:00,23.73,23.74,23.68,23.71,101000.0,17.2815,17.2888,17.2451,17.2669,101000.0
2012-03-29 10:15:00,23.71,23.75,23.68,23.7,116800.0,17.2669,17.296,17.2451,17.2596,116800.0
2012-03-29 10:20:00,23.7,23.72,23.66,23.69,104000.0,17.2596,17.2742,17.2305,17.2524,104000.0
2012-03-29 10:25:00,23.69,23.69,23.59,23.61,83800.0,17.2524,17.2524,17.1795,17.1941,83800.0
2012-03-29 10:30:00,23.61,23.64,23.57,23.61,85900.0,17.1941,17.2159,17.165,17.1941,85900.0
2012-03-29 10:35:00,23.61,23.64,23.58,23.64,57600.0,17.1941,17.2159,17.1722,17.2159,57600.0
2012-03-29 10:40:00,23.63,23.68,23.63,23.67,58200.0,17.2087,17.2451,17.2087,17.2378,58200.0
2012-03-29 10:45:00,23.67,23.68,23.63,23.65,44000.0,17.2378,17.2451,17.2087,17.2232,44000.0
2012-03-29 10:50:00,23.64,23.65,23.6,23.61,46400.0,17.2159,17.2232,17.1868,17.1941,46400.0
2012-03-29 10:55:00,23.6,23.67,23.6,23.67,37800.0,17.1868,17.2378,17.1868,17.2378,37800.0
2012-03-29 11:00:00,23.66,23.69,23.63,23.69,62300.0,17.2305,17.2524,17.2087,17.2524,62300.0
2012-03-29 11:05:00,23.69,23.71,23.66,23.7,57400.0,17.2524,17.2669,17.2305,17.2596,57400.0
2012-03-29 11:10:00,23.7,23.71,23.69,23.69,70200.0,17.2596,17.2669,17.2524,17.2524,70200.0
2012-03-29 11:15:00,23.69,23.7,23.67,23.68,111900.0,17.2524,17.2596,17.2378,17.2451,111900.0
2012-03-29 11:20:00,23.68,23.7,23.61,23.62,247600.0,17.2451,17.2596,17.1941,17.2014,247600.0
2012-03-29 11:25:00,23.62,23.62,23.54,23.54,83500.0,17.2014,17.2014,17.1431,17.1431,83500.0
2012-03-29 11:30:00,23.54,23.55,23.5,23.55,371700.0,17.1431,17.1504,17.114,17.1504,371700.0
2012-03-29 11:35:00,23.54,23.55,23.5,23.51,193100.0,17.1431,17.1504,17.114,17.1213,193100.0
2012-03-29 11:40:00,23.51,23.51,23.49,23.5,284700.0,17.1213,17.1213,17.1067,17.114,284700.0
2012-03-29 11:45:00,23.51,23.53,23.46,23.48,153900.0,17.1213,17.1358,17.0849,17.0994,153900.0
2012-03-29 11:50:00,23.48,23.48,23.39,23.43,204400.0,17.0994,17.0994,17.0339,17.063,204400.0
2012-03-29 11:55:00,23.43,23.52,23.41,23.52,215900.0,17.063,17.1285,17.0484,17.1285,215900.0
2012-03-29 12:00:00,23.53,23.58,23.52,23.58,69100.0,17.1358,17.1722,17.1285,17.1722,69100.0
2012-03-29 12:05:00,23.58,23.63,23.58,23.63,69200.0,17.1722,17.2087,17.1722,17.2087,69200.0
2012-03-29 12:10:00,23.63,23.63,23.6,23.61,60200.0,17.2087,17.2087,17.1868,17.1941,60200.0
2012-03-29 12:15:00,23.61,23.62,23.6,23.61,37300.0,17.1941,17.2014,17.1868,17.1941,37300.0
2012-03-29 12:20:00,23.61,23.63,23.58,23.61,91400.0,17.1941,17.2087,17.1722,17.1941,91400.0
2012-03-29 12:25:00,23.6,23.62,23.58,23.6,41200.0,17.1868,17.2014,17.1722,17.1868,41200.0
2012-03-29 12:30:00,23.59,23.61,23.58,23.6,42100.0,17.1795,17.1941,17.1722,17.1868,42100.0
2012-03-29 12:35:00,23.59,23.62,23.58,23.6,85800.0,17.1795,17.2014,17.1722,17.1868,85800.0
2012-03-29 12:40:00,23.61,23.61,23.58,23.61,24900.0,17.1941,17.1941,17.1722,17.1941,24900.0
2012-03-29 12:45:00,23.61,23.62,23.59,23.62,31800.0,17.1941,17.2014,17.1795,17.2014,31800.0
2012-03-29 12:50:00,23.61,23.68,23.61,23.68,38500.0,17.1941,17.2451,17.1941,17.2451,38500.0
2012-03-29 12:55:00,23.68,23.72,23.68,23.72,56100.0,17.2451,17.2742,17.2451,17.2742,56100.0
2012-03-29 13:00:00,23.71,23.72,23.69,23.7,41400.0,17.2669,17.2742,17.2524,17.2596,41400.0
2012-03-29 13:05:00,23.7,23.72,23.69,23.7,35500.0,17.2596,17.2742,17.2524,17.2596,35500.0
2012-03-29 13:10:00,23.7,23.71,23.69,23.71,38000.0,17.2596,17.2669,17.2524,17.2669,38000.0
2012-03-29 13:15:00,23.71,23.73,23.7,23.73,62200.0,17.2669,17.2815,17.2596,17.2815,62200.0
2012-03-29 13:20:00,23.73,23.74,23.72,23.73,37600.0,17.2815,17.2888,17.2742,17.2815,37600.0
2012-03-29 13:25:00,23.74,23.76,23.73,23.73,199700.0,17.2888,17.3033,17.2815,17.2815,199700.0
2012-03-29 13:30:00,23.73,23.74,23.71,23.72,43800.0,17.2815,17.2888,17.2669,17.2742,43800.0
2012-03-29 13:35:00,23.72,23.76,23.71,23.75,32300.0,17.2742,17.3033,17.2669,17.296,32300.0
2012-03-29 13:40:00,23.75,23.75,23.71,23.71,24700.0,17.296,17.296,17.2669,17.2669,24700.0
2012-03-29 13:45:00,23.71,23.72,23.68,23.69,42500.0,17.2669,17.2742,17.2451,17.2524,42500.0
2012-03-29 13:50:00,23.68,23.71,23.66,23.7,48200.0,17.2451,17.2669,17.2305,17.2596,48200.0
2012-03-29 13:55:00,23.7,23.73,23.7,23.71,47000.0,17.2596,17.2815,17.2596,17.2669,47000.0
2012-03-29 14:00:00,23.71,23.75,23.7,23.73,46600.0,17.2669,17.296,17.2596,17.2815,46600.0
2012-03-29 14:05:00,23.72,23.73,23.69,23.71,38500.0,17.2742,17.2815,17.2524,17.2669,38500.0
2012-03-29 14:10:00,23.71,23.74,23.69,23.73,58000.0,17.2669,17.2888,17.2524,17.2815,58000.0
2012-03-29 14:15:00,23.73,23.75,23.72,23.75,22800.0,17.2815,17.296,17.2742,17.296,22800.0
2012-03-29 14:20:00,23.75,23.75,23.71,23.71,97300.0,17.296,17.296,17.2669,17.2669,97300.0
2012-03-29 14:25:00,23.71,23.74,23.71,23.73,26400.0,17.2669,17.2888,17.2669,17.2815,26400.0
2012-03-29 14:30:00,23.73,23.75,23.71,23.72,51200.0,17.2815,17.296,17.2669,17.2742,51200.0
2012-03-29 14:35:00,23.73,23.74,23.71,23.72,50600.0,17.2815,17.2888,17.2669,17.2742,50600.0
2012-03-29 14:40:00,23.73,23.74,23.71,23.73,45600.0,17.2815,17.2888,17.2669,17.2815,45600.0
2012-03-29 14:45:00,23.72,23.75,23.71,23.74,55000.0,17.2742,17.296,17.2669,17.2888,55000.0
2012-03-29 14:50:00,23.75,23.75,23.73,23.75,22700.0,17.296,17.296,17.2815,17.296,22700.0
2012-03-29 14:55:00,23.75,23.75,23.73,23.74,43100.0,17.296,17.296,17.2815,17.2888,43100.0
2012-03-29 15:00:00,23.73,23.75,23.72,23.73,98200.0,17.2815,17.296,17.2742,17.2815,98200.0
2012-03-29 15:05:00,23.73,23.77,23.72,23.75,113200.0,17.2815,17.3106,17.2742,17.296,113200.0
2012-03-29 15:10:00,23.75,23.8,23.73,23.75,386800.0,17.296,17.3325,17.2815,17.296,386800.0
2012-03-29 15:15:00,23.75,23.75,23.73,23.75,156600.0,17.296,17.296,17.2815,17.296,156600.0
2012-03-29 15:20:00,23.74,23.75,23.72,23.73,77400.0,17.2888,17.296,17.2742,17.2815,77400.0
2012-03-29 15:25:00,23.73,23.74,23.68,23.7,149100.0,17.2815,17.2888,17.2451,17.2596,149100.0
2012-03-29 15:30:00,23.69,23.71,23.68,23.7,186200.0,17.2524,17.2669,17.2451,17.2596,186200.0
2012-03-29 15:35:00,23.7,23.73,23.68,23.7,283500.0,17.2596,17.2815,17.2451,17.2596,283500.0
2012-03-29 15:40:00,23.71,23.75,23.7,23.75,200400.0,17.2669,17.296,17.2596,17.296,200400.0
2012-03-29 15:45:00,23.75,23.78,23.71,23.74,422400.0,17.296,17.3179,17.2669,17.2888,422400.0
2012-03-29 15:50:00,23.74,23.79,23.73,23.79,193500.0,17.2888,17.3252,17.2815,17.3252,193500.0
2012-03-29 15:55:00,23.78,23.81,23.76,23.76,559900.0,17.3179,17.3397,17.3033,17.3033,559900.0
2012-03-30 09:30:00,23.94,24.0,23.9,23.9,76200.0,17.4344,17.4781,17.4053,17.4053,76200.0
2012-03-30 09:35:00,23.92,23.96,23.82,23.96,82500.0,17.4199,17.449,17.347,17.449,82500.0
2012-03-30 09:40:00,23.96,23.97,23.83,23.83,85900.0,17.449,17.4563,17.3543,17.3543,85900.0
2012-03-30 09:45:00,23.83,23.85,23.8,23.83,63200.0,17.3543,17.3689,17.3325,17.3543,63200.0
2012-03-30 09:50:00,23.84,23.89,23.8,23.89,32200.0,17.3616,17.398,17.3325,17.398,32200.0
2012-03-30 09:55:00,23.88,23.94,23.86,23.87,56600.0,17.3907,17.4344,17.3762,17.3834,56600.0
2012-03-30 10:00:00,23.87,23.88,23.81,23.84,158700.0,17.3834,17.3907,17.3397,17.3616,158700.0
2012-03-30 10:05:00,23.83,23.9,23.83,23.86,56300.0,17.3543,17.4053,17.3543,17.3762,56300.0
2012-03-30 10:10:00,23.86,23.87,23.82,23.83,61600.0,17.3762,17.3834,17.347,17.3543,61600.0
2012-03-30 10:15:00,23.82,23.83,23.78,23.79,34100.0,17.347,17.3543,17.3179,17.3252,34100.0
2012-03-30 10:20:00,23.79,23.8,23.71,23.71,59700.0,17.3252,17.3325,17.2669,17.2669,59700.0
2012-03-30 10:25:00,23.72,23.75,23.67,23.75,73600.0,17.2742,17.296,17.2378,17.296,73600.0
2012-03-30 10:30:00,23.74,23.77,23.72,23.73,36300.0,17.2888,17.3106,17.2742,17.2815,36300.0
2012-03-30 10:35:00,23.73,23.73,23.67,23.68,70600.0,17.2815,17.2815,17.2378,17.2451,70600.0
2012-03-30 10:40:00,23.69,23.75,23.69,23.74,41800.0,17.2524,17.296,17.2524,17.2888,41800.0
2012-03-30 10:45:00,23.75,23.8,23.73,23.78,27700.0,17.296,17.3325,17.2815,17.3179,27700.0
2012-03-30 10:50:00,23.78,23.78,23.74,23.77,21800.0,17.3179,17.3179,17.2888,17.3106,21800.0
2012-03-30 10:55:00,23.77,23.77,23.74,23.76,21700.0,17.3106,17.3106,17.2888,17.3033,21700.0
2012-03-30 11:00:00,23.76,23.81,23.75,23.81,19300.0,17.3033,17.3397,17.296,17.3397,19300.0
2012-03-30 11:05:00,23.81,23.84,23.8,23.84,16200.0,17.3397,17.3616,17.3325,17.3616,16200.0
2012-03-30 11:10:00,23.84,23.92,23.84,23.9,85800.0,17.3616,17.4199,17.3616,17.4053,85800.0
2012-03-30 11:15:00,23.9,23.96,23.9,23.94,24100.0,17.4053,17.449,17.4053,17.4344,24100.0
2012-03-30 11:20:00,23.94,23.95,23.93,23.93,28100.0,17.4344,17.4417,17.4271,17.4271,28100.0
2012-03-30 11:25:00,23.93,23.96,23.93,23.96,18700.0,17.4271,17.449,17.4271,17.449,18700.0
2012-03-30 11:30:00,23.96,23.98,23.91,23.92,32900.0,17.449,17.4635,17.4126,17.4199,32900.0
2012-03-30 11:35:00,23.91,23.93,23.9,23.9,14300.0,17.4126,17.4271,17.4053,17.4053,14300.0
2012-03-30 11:40:00,23.9,23.91,23.87,23.89,17700.0,17.4053,17.4126,17.3834,17.398,17700.0
2012-03-30 11:45:00,23.89,23.9,23.82,23.83,203700.0,17.398,17.4053,17.347,17.3543,203700.0
2012-03-30 11:50:00,23.84,23.9,23.83,23.88,46700.0,17.3616,17.4053,17.3543,17.3907,46700.0
2012-03-30 11:55:00,23.88,23.91,23.87,23.91,13700.0,17.3907,17.4126,17.3834,17.4126,13700.0
2012-03-30 12:00:00,23.91,23.91,23.88,23.89,28200.0,17.4126,17.4126,17.3907,17.398,28200.0
2012-03-30 12:05:00,23.89,23.91,23.89,23.91,26900.0,17.398,17.4126,17.398,17.4126,26900.0
2012-03-30 12:10:00,23.9,23.91,23.87,23.9,34500.0,17.4053,17.4126,17.3834,17.4053,34500.0
2012-03-30 12:15:00,23.9,23.93,23.9,23.91,19000.0,17.4053,17.4271,17.4053,17.4126,19000.0
2012-03-30 12:20:00,23.91,23.95,23.9,23.93,23300.0,17.4126,17.4417,17.4053,17.4271,23300.0
2012-03-30 12:25:00,23.93,23.94,23.91,23.93,15100.0,17.4271,17.4344,17.4126,17.4271,15100.0
2012-03-30 12:30:00,23.94,23.94,23.91,23.93,12700.0,17.4344,17.4344,17.4126,17.4271,12700.0
2012-03-30 12:35:00,23.93,23.94,23.92,23.94,10300.0,17.4271,17.4344,17.4199,17.4344,10300.0
2012-03-30 12:40:00,23.94,23.96,23.93,23.95,33000.0,17.4344,17.449,17.4271,17.4417,33000.0
2012-03-30 12:45:00,23.95,23.97,23.94,23.97,8700.0,17.4417,17.4563,17.4344,17.4563,8700.0
2012-03-30 12:50:00,23.96,23.97,23.96,23.97,8500.0,17.449,17.4563,17.449,17.4563,8500.0
2012-03-30 12:55:00,23.97,23.99,23.93,23.93,48800.0,17.4563,17.4708,17.4271,17.4271,48800.0
2012-03-30 13:00:00,23.93,23.94,23.93,23.94,15600.0,17.4271,17.4344,17.4271,17.4344,15600.0
2012-03-30 13:05:00,23.94,23.95,23.93,23.95,15400.0,17.4344,17.4417,17.4271,17.4417,15400.0
2012-03-30 13:10:00,23.95,23.96,23.94,23.96,18900.0,17.4417,17.449,17.4344,17.449,18900.0
2012-03-30 13:15:00,23.96,24.0,23.95,23.99,50200.0,17.449,17.4781,17.4417,17.4708,50200.0
2012-03-30 13:20:00,23.99,24.0,23.98,23.99,16700.0,17.4708,17.4781,17.4635,17.4708,16700.0
2012-03-30 13:25:00,23.98,23.99,23.95,23.96,40400.0,17.4635,17.4708,17.4417,17.449,40400.0
2012-03-30 13:30:00,23.96,23.96,23.94,23.95,33000.0,17.449,17.449,17.4344,17.4417,33000.0
2012-03-30 13:35:00,23.95,23.96,23.94,23.96,26600.0,17.4417,17.449,17.4344,17.449,26600.0
2012-03-30 13:40:00,23.96,23.96,23.93,23.95,21300.0,17.449,17.449,17.4271,17.4417,21300.0
2012-03-30 13:45:00,23.95,23.95,23.94,23.95,21100.0,17.4417,17.4417,17.4344,17.4417,21100.0
2012-03-30 13:50:00,23.95,23.96,23.94,23.95,48200.0,17.4417,17.449,17.4344,17.4417,48200.0
2012-03-30 13:55:00,23.95,23.96,23.94,23.96,14100.0,17.4417,17.449,17.4344,17.449,14100.0
2012-03-30 14:00:00,23.96,23.96,23.95,23.96,8300.0,17.449,17.449,17.4417,17.449,8300.0
2012-03-30 14:05:00,23.95,23.96,23.93,23.93,48100.0,17.4417,17.449,17.4271,17.4271,48100.0
2012-03-30 14:10:00,23.94,23.95,23.93,23.95,34000.0,17.4344,17.4417,17.4271,17.4417,34000.0
2012-03-30 14:15:00,23.94,23.95,23.92,23.93,52400.0,17.4344,17.4417,17.4199,17.4271,52400.0
2012-03-30 14:20:00,23.94,23.94,23.93,23.94,13400.0,17.4344,17.4344,17.4271,17.4344,13400.0
2012-03-30 14:25:00,23.94,23.94,23.92,23.93,37100.0,17.4344,17.4344,17.4199,17.4271,37100.0
2012-03-30 14:30:00,23.93,23.94,23.93,23.94,14900.0,17.4271,17.4344,17.4271,17.4344,14900.0
2012-03-30 14:35:00,23.94,23.94,23.93,23.94,22500.0,17.4344,17.4344,17.4271,17.4344,22500.0
2012-03-30 14:40:00,23.94,23.98,23.93,23.98,30900.0,17.4344,17.4635,17.4271,17.4635,30900.0
2012-03-30 14:45:00,23.98,24.0,23.95,24.0,98300.0,17.4635,17.4781,17.4417,17.4781,98300.0
2012-03-30 14:50:00,24.0,24.01,23.98,23.98,74300.0,17.4781,17.4854,17.4635,17.4635,74300.0
2012-03-30 14:55:00,23.98,23.99,23.94,23.94,93300.0,17.4635,17.4708,17.4344,17.4344,93300.0
2012-03-30 15:00:00,23.94,23.98,23.94,23.98,58800.0,17.4344,17.4635,17.4344,17.4635,58800.0
2012-03-30 15:05:00,23.98,24.02,23.96,24.02,195300.0,17.4635,17.4927,17.449,17.4927,195300.0
2012-03-30 15:10:00,24.01,24.05,24.01,24.04,201200.0,17.4854,17.5145,17.4854,17.5072,201200.0
2012-03-30 15:15:00,24.04,24.06,24.04,24.06,70200.0,17.5072,17.5218,17.5072,17.5218,70200.0
2012-03-30 15:20:00,24.06,24.06,24.01,24.02,55600.0,17.5218,17.5218,17.4854,17.4927,55600.0
2012-03-30 15:25:00,24.02,24.04,23.99,24.04,64500.0,17.4927,17.5072,17.4708,17.5072,64500.0
2012-03-30 15:30:00,24.03,24.09,24.03,24.09,86600.0,17.5,17.5437,17.5,17.5437,86600.0
2012-03-30 15:35:00,24.09,24.09,24.05,24.05,83200.0,17.5437,17.5437,17.5145,17.5145,83200.0
2012-03-30 15:40:00,24.05,24.06,24.03,24.06,98200.0,17.5145,17.5218,17.5,17.5218,98200.0
2012-03-30 15:45:00,24.06,24.08,24.02,24.04,197100.0,17.5218,17.5364,17.4927,17.5072,197100.0
2012-03-30 15:50:00,24.04,24.1,24.03,24.08,280100.0,17.5072,17.5509,17.5,17.5364,280100.0
2012-03-30 15:55:00,24.09,24.14,24.09,24.13,998500.0,17.5437,17.5801,17.5437,17.5728,998500.0
2012-04-02 09:30:00,24.09,24.09,23.88,23.96,205200.0,17.5437,17.5437,17.3907,17.449,205200.0
2012-04-02 09:35:00,23.96,24.0,23.88,23.96,183100.0,17.449,17.4781,17.3907,17.449,183100.0
2012-04-02 09:40:00,23.96,23.98,23.89,23.98,193100.0,17.449,17.4635,17.398,17.4635,193100.0
2012-04-02 09:45:00,23.98,23.99,23.94,23.96,129600.0,17.4635,17.4708,17.4344,17.449,129600.0
2012-04-02 09:50:00,23.96,23.98,23.94,23.97,175900.0,17.449,17.4635,17.4344,17.4563,175900.0
2012-04-02 09:55:00,23.96,23.98,23.92,23.94,164500.0,17.449,17.4635,17.4199,17.4344,164500.0
2012-04-02 10:00:00,23.95,24.0,23.94,23.98,135900.0,17.4417,17.4781,17.4344,17.4635,135900.0
2012-04-02 10:05:00,23.98,24.05,23.96,24.0,113500.0,17.4635,17.5145,17.449,17.4781,113500.0
2012-04-02 10:10:00,24.0,24.03,23.99,24.03,122100.0,17.4781,17.5,17.4708,17.5,122100.0
2012-04-02 10:15:00,24.03,24.1,24.03,24.07,116800.0,17.5,17.5509,17.5,17.5291,116800.0
2012-04-02 10:20:00,24.08,24.11,24.08,24.11,92800.0,17.5364,17.5582,17.5364,17.5582,92800.0
2012-04-02 10:25:00,24.11,24.14,24.06,24.06,170600.0,17.5582,17.5801,17.5218,17.5218,170600.0
2012-04-02 10:30:00,24.06,24.08,24.05,24.07,93600.0,17.5218,17.5364,17.5145,17.5291,93600.0
2012-04-02 10:35:00,24.07,24.11,24.05,24.1,165600.0,17.5291,17.5582,17.5145,17.5509,165600.0
2012-04-02 10:40:00,24.1,24.12,24.1,24.11,33800.0,17.5509,17.5655,17.5509,17.5582,33800.0
2012-04-02 10:45:00,24.11,24.16,24.08,24.16,88800.0,17.5582,17.5946,17.5364,17.5946,88800.0
2012-04-02 10:50:00,24.16,24.23,24.15,24.23,95200.0,17.5946,17.6456,17.5873,17.6456,95200.0
2012-04-02 10:55:00,24.23,24.29,24.21,24.25,116000.0,17.6456,17.6893,17.631,17.6602,116000.0
2012-04-02 11:00:00,24.25,24.29,24.24,24.26,113700.0,17.6602,17.6893,17.6529,17.6675,113700.0
2012-04-02 11:05:00,24.26,24.31,24.26,24.3,161100.0,17.6675,17.7039,17.6675,17.6966,161100.0
2012-04-02 11:10:00,24.3,24.37,24.3,24.37,101400.0,17.6966,17.7476,17.6966,17.7476,101400.0
2012-04-02 11:15:00,24.37,24.39,24.31,24.33,90500.0,17.7476,17.7621,17.7039,17.7184,90500.0
2012-04-02 11:20:00,24.33,24.36,24.31,24.35,75400.0,17.7184,17.7403,17.7039,17.733,75400.0
2012-04-02 11:25:00,24.35,24.39,24.34,24.37,66100.0,17.733,17.7621,17.7257,17.7476,66100.0
2012-04-02 11:30:00,24.38,24.4,24.38,24.39,46000.0,17.7548,17.7694,17.7548,17.7621,46000.0
2012-04-02 11:35:00,24.4,24.41,24.36,24.37,68900.0,17.7694,17.7767,17.7403,17.7476,68900.0
2012-04-02 11:40:00,24.36,24.4,24.36,24.37,164300.0,17.7403,17.7694,17.7403,17.7476,164300.0
2012-04-02 11:45:00,24.37,24.42,24.36,24.41,81900.0,17.7476,17.784,17.7403,17.7767,81900.0
2012-04-02 11:50:00,24.41,24.41,24.35,24.4,69400.0,17.7767,17.7767,17.733,17.7694,69400.0
2012-04-02 11:55:00,24.39,24.42,24.39,24.39,44000.0,17.7621,17.784,17.7621,17.7621,44000.0
2012-04-02 12:00:00,24.39,24.43,24.38,24.42,176700.0,17.7621,17.7913,17.7548,17.784,176700.0
2012-04-02 12:05:00,24.42,24.47,24.42,24.46,61400.0,17.784,17.8204,17.784,17.8131,61400.0
2012-04-02 12:10:00,24.46,24.46,24.43,24.44,81100.0,17.8131,17.8131,17.7913,17.7985,81100.0
2012-04-02 12:15:00,24.44,24.48,24.43,24.48,78200.0,17.7985,17.8277,17.7913,17.8277,78200.0
2012-04-02 12:20:00,24.48,24.49,24.47,24.49,29100.0,17.8277,17.835,17.8204,17.835,29100.0
2012-04-02 12:25:00,24.49,24.5,24.48,24.49,65100.0,17.835,17.8422,17.8277,17.835,65100.0
2012-04-02 12:30:00,24.48,24.49,24.47,24.49,58000.0,17.8277,17.835,17.8204,17.835,58000.0
2012-04-02 12:35:00,24.49,24.51,24.47,24.48,61100.0,17.835,17.8495,17.8204,17.8277,61100.0
2012-04-02 12:40:00,24.48,24.49,24.46,24.47,53100.0,17.8277,17.835,17.8131,17.8204,53100.0
2012-04-02 12:45:00,24.47,24.47,24.46,24.47,24200.0,17.8204,17.8204,17.8131,17.8204,24200.0
2012-04-02 12:50:00,24.46,24.49,24.46,24.47,91300.0,17.8131,17.835,17.8131,17.8204,91300.0
2012-04-02 12:55:00,24.47,24.47,24.45,24.45,33400.0,17.8204,17.8204,17.8058,17.8058,33400.0
2012-04-02 13:00:00,24.46,24.46,24.43,24.43,42000.0,17.8131,17.8131,17.7913,17.7913,42000.0
2012-04-02 13:05:00,24.43,24.47,24.43,24.46,165600.0,17.7913,17.8204,17.7913,17.8131,165600.0
2012-04-02 13:10:00,24.46,24.51,24.46,24.49,227600.0,17.8131,17.8495,17.8131,17.835,227600.0
2012-04-02 13:15:00,24.49,24.5,24.48,24.49,44600.0,17.835,17.8422,17.8277,17.835,44600.0
2012-04-02 13:20:00,24.49,24.5,24.46,24.46,75500.0,17.835,17.8422,17.8131,17.8131,75500.0
2012-04-02 13:25:00,24.46,24.46,24.44,24.45,92400.0,17.8131,17.8131,17.7985,17.8058,92400.0
2012-04-02 13:30:00,24.45,24.48,24.45,24.46,32100.0,17.8058,17.8277,17.8058,17.8131,32100.0
2012-04-02 13:35:00,24.46,24.48,24.44,24.48,117900.0,17.8131,17.8277,17.7985,17.8277,117900.0
2012-04-02 13:40:00,24.47,24.52,24.47,24.52,217000.0,17.8204,17.8568,17.8204,17.8568,217000.0
2012-04-02 13:45:00,24.52,24.56,24.52,24.54,96600.0,17.8568,17.8859,17.8568,17.8714,96600.0
2012-04-02 13:50:00,24.53,24.54,24.52,24.52,66700.0,17.8641,17.8714,17.8568,17.8568,66700.0
2012-04-02 13:55:00,24.53,24.53,24.51,24.53,129800.0,17.8641,17.8641,17.8495,17.8641,129800.0
2012-04-02 14:00:00,24.53,24.53,24.51,24.52,43500.0,17.8641,17.8641,17.8495,17.8568,43500.0
2012-04-02 14:05:00,24.52,24.52,24.47,24.48,186000.0,17.8568,17.8568,17.8204,17.8277,186000.0
2012-04-02 14:10:00,24.48,24.48,24.46,24.47,38800.0,17.8277,17.8277,17.8131,17.8204,38800.0
2012-04-02 14:15:00,24.47,24.5,24.46,24.5,67500.0,17.8204,17.8422,17.8131,17.8422,67500.0
2012-04-02 14:20:00,24.5,24.52,24.48,24.51,132100.0,17.8422,17.8568,17.8277,17.8495,132100.0
2012-04-02 14:25:00,24.51,24.51,24.49,24.5,46900.0,17.8495,17.8495,17.835,17.8422,46900.0
2012-04-02 14:30:00,24.5,24.51,24.49,24.51,51700.0,17.8422,17.8495,17.835,17.8495,51700.0
2012-04-02 14:35:00,24.51,24.51,24.48,24.5,85100.0,17.8495,17.8495,17.8277,17.8422,85100.0
2012-04-02 14:40:00,24.5,24.52,24.48,24.5,87100.0,17.8422,17.8568,17.8277,17.8422,87100.0
2012-04-02 14:45:00,24.51,24.55,24.5,24.55,74300.0,17.8495,17.8787,17.8422,17.8787,74300.0
2012-04-02 14:50:00,24.55,24.55,24.51,24.54,101200.0,17.8787,17.8787,17.8495,17.8714,101200.0
2012-04-02 14:55:00,24.54,24.54,24.52,24.53,54800.0,17.8714,17.8714,17.8568,17.8641,54800.0
2012-04-02 15:00:00,24.53,24.54,24.51,24.52,87300.0,17.8641,17.8714,17.8495,17.8568,87300.0
2012-04-02 15:05:00,24.51,24.52,24.49,24.52,102000.0,17.8495,17.8568,17.835,17.8568,102000.0
2012-04-02 15:10:00,24.52,24.52,24.48,24.48,73200.0,17.8568,17.8568,17.8277,17.8277,73200.0
2012-04-02 15:15:00,24.48,24.51,24.48,24.51,178400.0,17.8277,17.8495,17.8277,17.8495,178400.0
2012-04-02 15:20:00,24.51,24.53,24.51,24.52,97100.0,17.8495,17.8641,17.8495,17.8568,97100.0
2012-04-02 15:25:00,24.51,24.52,24.47,24.48,141600.0,17.8495,17.8568,17.8204,17.8277,141600.0
2012-04-02 15:30:00,24.47,24.48,24.44,24.47,180500.0,17.8204,17.8277,17.7985,17.8204,180500.0
2012-04-02 15:35:00,24.46,24.47,24.43,24.44,84400.0,17.8131,17.8204,17.7913,17.7985,84400.0
2012-04-02 15:40:00,24.43,24.46,24.42,24.45,86300.0,17.7913,17.8131,17.784,17.8058,86300.0
2012-04-02 15:45:00,24.46,24.48,24.41,24.43,313800.0,17.8131,17.8277,17.7767,17.7913,313800.0
2012-04-02 15:50:00,24.44,24.51,24.43,24.46,318400.0,17.7985,17.8495,17.7913,17.8131,318400.0
2012-04-02 15:55:00,24.47,24.49,24.44,24.48,648700.0,17.8204,17.835,17.7985,17.8277,648700.0
2012-04-03 09:30:00,24.39,24.52,24.37,24.39,135300.0,17.7621,17.8568,17.7476,17.7621,135300.0
2012-04-03 09:35:00,24.38,24.42,24.34,24.41,81100.0,17.7548,17.784,17.7257,17.7767,81100.0
2012-04-03 09:40:00,24.4,24.43,24.36,24.37,85600.0,17.7694,17.7913,17.7403,17.7476,85600.0
2012-04-03 09:45:00,24.37,24.4,24.34,24.38,97600.0,17.7476,17.7694,17.7257,17.7548,97600.0
2012-04-03 09:50:00,24.37,24.38,24.28,24.32,87700.0,17.7476,17.7548,17.682,17.7112,87700.0
2012-04-03 09:55:00,24.32,24.36,24.29,24.34,97100.0,17.7112,17.7403,17.6893,17.7257,97100.0
2012-04-03 10:00:00,24.34,24.38,24.31,24.35,206100.0,17.7257,17.7548,17.7039,17.733,206100.0
2012-04-03 10:05:00,24.35,24.39,24.34,24.36,138400.0,17.733,17.7621,17.7257,17.7403,138400.0
2012-04-03 10:10:00,24.37,24.4,24.33,24.36,150500.0,17.7476,17.7694,17.7184,17.7403,150500.0
2012-04-03 10:15:00,24.36,24.36,24.28,24.29,271300.0,17.7403,17.7403,17.682,17.6893,271300.0
2012-04-03 10:20:00,24.29,24.38,24.28,24.38,141400.0,17.6893,17.7548,17.682,17.7548,141400.0
2012-04-03 10:25:00,24.38,24.38,24.33,24.36,69100.0,17.7548,17.7548,17.7184,17.7403,69100.0
2012-04-03 10:30:00,24.36,24.4,24.36,24.39,55000.0,17.7403,17.7694,17.7403,17.7621,55000.0
2012-04-03 10:35:00,24.38,24.39,24.34,24.36,53700.0,17.7548,17.7621,17.7257,17.7403,53700.0
2012-04-03 10:40:00,24.37,24.44,24.36,24.43,170200.0,17.7476,17.7985,17.7403,17.7913,170200.0
2012-04-03 10:45:00,24.43,24.45,24.41,24.44,66300.0,17.7913,17.8058,17.7767,17.7985,66300.0
2012-04-03 10:50:00,24.44,24.45,24.42,24.43,34300.0,17.7985,17.8058,17.784,17.7913,34300.0
2012-04-03 10:55:00,24.43,24.43,24.35,24.35,49700.0,17.7913,17.7913,17.733,17.733,49700.0
2012-04-03 11:00:00,24.36,24.38,24.33,24.38,90800.0,17.7403,17.7548,17.7184,17.7548,90800.0
2012-04-03 11:05:00,24.37,24.39,24.34,24.35,102900.0,17.7476,17.7621,17.7257,17.733,102900.0
2012-04-03 11:10:00,24.35,24.39,24.32,24.37,180600.0,17.733,17.7621,17.7112,17.7476,180600.0
2012-04-03 11:15:00,24.36,24.37,24.29,24.32,81600.0,17.7403,17.7476,17.6893,17.7112,81600.0
2012-04-03 11:20:00,24.32,24.34,24.3,24.34,45200.0,17.7112,17.7257,17.6966,17.7257,45200.0
2012-04-03 11:25:00,24.33,24.34,24.27,24.27,82000.0,17.7184,17.7257,17.6747,17.6747,82000.0
2012-04-03 11:30:00,24.27,24.32,24.24,24.32,97200.0,17.6747,17.7112,17.6529,17.7112,97200.0
2012-04-03 11:35:00,24.32,24.34,24.25,24.29,90100.0,17.7112,17.7257,17.6602,17.6893,90100.0
2012-04-03 11:40:00,24.29,24.32,24.27,24.28,42900.0,17.6893,17.7112,17.6747,17.682,42900.0
2012-04-03 11:45:00,24.28,24.32,24.27,24.31,77200.0,17.682,17.7112,17.6747,17.7039,77200.0
2012-04-03 11:50:00,24.31,24.33,24.28,24.33,120700.0,17.7039,17.7184,17.682,17.7184,120700.0
2012-04-03 11:55:00,24.33,24.38,24.33,24.37,144900.0,17.7184,17.7548,17.7184,17.7476,144900.0
2012-04-03 12:00:00,24.36,24.37,24.32,24.34,110200.0,17.7403,17.7476,17.7112,17.7257,110200.0
2012-04-03 12:05:00,24.33,24.34,24.28,24.3,71000.0,17.7184,17.7257,17.682,17.6966,71000.0
2012-04-03 12:10:00,24.3,24.3,24.25,24.29,88600.0,17.6966,17.6966,17.6602,17.6893,88600.0
2012-04-03 12:15:00,24.29,24.35,24.29,24.35,88900.0,17.6893,17.733,17.6893,17.733,88900.0
2012-04-03 12:20:00,24.35,24.39,24.32,24.38,126900.0,17.733,17.7621,17.7112,17.7548,126900.0
2012-04-03 12:25:00,24.38,24.39,24.36,24.38,46000.0,17.7548,17.7621,17.7403,17.7548,46000.0
2012-04-03 12:30:00,24.39,24.4,24.36,24.37,46600.0,17.7621,17.7694,17.7403,17.7476,46600.0
2012-04-03 12:35:00,24.37,24.37,24.33,24.33,76700.0,17.7476,17.7476,17.7184,17.7184,76700.0
2012-04-03 12:40:00,24.34,24.39,24.33,24.39,43100.0,17.7257,17.7621,17.7184,17.7621,43100.0
2012-04-03 12:45:00,24.39,24.41,24.39,24.41,28000.0,17.7621,17.7767,17.7621,17.7767,28000.0
2012-04-03 12:50:00,24.41,24.44,24.41,24.42,46600.0,17.7767,17.7985,17.7767,17.784,46600.0
2012-04-03 12:55:00,24.42,24.43,24.39,24.42,136800.0,17.784,17.7913,17.7621,17.784,136800.0
2012-04-03 13:00:00,24.42,24.42,24.4,24.41,48300.0,17.784,17.784,17.7694,17.7767,48300.0
2012-04-03 13:05:00,24.41,24.42,24.4,24.42,45800.0,17.7767,17.784,17.7694,17.784,45800.0
2012-04-03 13:10:00,24.42,24.43,24.4,24.43,37800.0,17.784,17.7913,17.7694,17.7913,37800.0
2012-04-03 13:15:00,24.43,24.45,24.42,24.44,60600.0,17.7913,17.8058,17.784,17.7985,60600.0
2012-04-03 13:20:00,24.45,24.46,24.44,24.45,93600.0,17.8058,17.8131,17.7985,17.8058,93600.0
2012-04-03 13:25:00,24.45,24.47,24.43,24.47,114700.0,17.8058,17.8204,17.7913,17.8204,114700.0
2012-04-03 13:30:00,24.47,24.47,24.44,24.45,67000.0,17.8204,17.8204,17.7985,17.8058,67000.0
2012-04-03 13:35:00,24.45,24.46,24.44,24.46,41800.0,17.8058,17.8131,17.7985,17.8131,41800.0
2012-04-03 13:40:00,24.46,24.46,24.42,24.43,82000.0,17.8131,17.8131,17.784,17.7913,82000.0
2012-04-03 13:45:00,24.43,24.43,24.41,24.43,96200.0,17.7913,17.7913,17.7767,17.7913,96200.0
2012-04-03 13:50:00,24.43,24.48,24.42,24.48,54300.0,17.7913,17.8277,17.784,17.8277,54300.0
2012-04-03 13:55:00,24.48,24.5,24.46,24.48,83000.0,17.8277,17.8422,17.8131,17.8277,83000.0
2012-04-03 14:00:00,24.48,24.49,24.34,24.34,414300.0,17.8277,17.835,17.7257,17.7257,414300.0
2012-04-03 14:05:00,24.35,24.39,24.31,24.37,217200.0,17.733,17.7621,17.7039,17.7476,217200.0
2012-04-03 14:10:00,24.38,24.41,24.32,24.39,268700.0,17.7548,17.7767,17.7112,17.7621,268700.0
2012-04-03 14:15:00,24.38,24.42,24.36,24.41,169300.0,17.7548,17.784,17.7403,17.7767,169300.0
2012-04-03 14:20:00,24.4,24.42,24.36,24.41,49500.0,17.7694,17.784,17.7403,17.7767,49500.0
2012-04-03 14:25:00,24.41,24.44,24.39,24.39,116400.0,17.7767,17.7985,17.7621,17.7621,116400.0
2012-04-03 14:30:00,24.39,24.43,24.37,24.41,110600.0,17.7621,17.7913,17.7476,17.7767,110600.0
2012-04-03 14:35:00,24.4,24.42,24.31,24.32,103000.0,17.7694,17.784,17.7039,17.7112,103000.0
2012-04-03 14:40:00,24.31,24.39,24.31,24.38,139000.0,17.7039,17.7621,17.7039,17.7548,139000.0
2012-04-03 14:45:00,24.38,24.38,24.33,24.37,129700.0,17.7548,17.7548,17.7184,17.7476,129700.0
2012-04-03 14:50:00,24.38,24.43,24.37,24.43,142100.0,17.7548,17.7913,17.7476,17.7913,142100.0
2012-04-03 14:55:00,24.44,24.47,24.41,24.47,220700.0,17.7985,17.8204,17.7767,17.8204,220700.0
2012-04-03 15:00:00,24.46,24.52,24.44,24.52,253700.0,17.8131,17.8568,17.7985,17.8568,253700.0
2012-04-03 15:05:00,24.52,24.6,24.49,24.58,358200.0,17.8568,17.9151,17.835,17.9005,358200.0
2012-04-03 15:10:00,24.58,24.6,24.56,24.58,204600.0,17.9005,17.9151,17.8859,17.9005,204600.0
2012-04-03 15:15:00,24.59,24.62,24.56,24.57,298400.0,17.9078,17.9296,17.8859,17.8932,298400.0
2012-04-03 15:20:00,24.58,24.59,24.54,24.56,138800.0,17.9005,17.9078,17.8714,17.8859,138800.0
2012-04-03 15:25:00,24.55,24.57,24.53,24.57,241700.0,17.8787,17.8932,17.8641,17.8932,241700.0
2012-04-03 15:30:00,24.56,24.61,24.55,24.6,272400.0,17.8859,17.9223,17.8787,17.9151,272400.0
2012-04-03 15:35:00,24.61,24.66,24.57,24.61,453400.0,17.9223,17.9588,17.8932,17.9223,453400.0
2012-04-03 15:40:00,24.61,24.64,24.6,24.63,236100.0,17.9223,17.9442,17.9151,17.9369,236100.0
2012-04-03 15:45:00,24.64,24.72,24.64,24.72,440700.0,17.9442,18.0025,17.9442,18.0025,440700.0
2012-04-03 15:50:00,24.72,24.72,24.66,24.69,279400.0,18.0025,18.0025,17.9588,17.9806,279400.0
2012-04-03 15:55:00,24.68,24.72,24.64,24.67,587000.0,17.9733,18.0025,17.9442,17.966,587000.0
2012-04-04 09:30:00,24.33,24.36,24.1,24.15,245000.0,17.7184,17.7403,17.5509,17.5873,245000.0
2012-04-04 09:35:00,24.16,24.25,24.14,24.19,151700.0,17.5946,17.6602,17.5801,17.6165,151700.0
2012-04-04 09:40:00,24.19,24.34,24.17,24.33,99900.0,17.6165,17.7257,17.6019,17.7184,99900.0
2012-04-04 09:45:00,24.33,24.36,24.23,24.28,96900.0,17.7184,17.7403,17.6456,17.682,96900.0
2012-04-04 09:50:00,24.27,24.33,24.25,24.31,88800.0,17.6747,17.7184,17.6602,17.7039,88800.0
2012-04-04 09:55:00,24.31,24.33,24.28,24.29,54600.0,17.7039,17.7184,17.682,17.6893,54600.0
2012-04-04 10:00:00,24.29,24.3,24.2,24.23,135500.0,17.6893,17.6966,17.6238,17.6456,135500.0
2012-04-04 10:05:00,24.23,24.24,24.14,24.14,107400.0,17.6456,17.6529,17.5801,17.5801,107400.0
2012-04-04 10:10:00,24.14,24.14,24.08,24.13,126500.0,17.5801,17.5801,17.5364,17.5728,126500.0
2012-04-04 10:15:00,24.13,24.15,24.05,24.07,120200.0,17.5728,17.5873,17.5145,17.5291,120200.0
2012-04-04 10:20:00,24.07,24.09,24.03,24.06,159500.0,17.5291,17.5437,17.5,17.5218,159500.0
2012-04-04 10:25:00,24.05,24.06,23.95,24.01,333700.0,17.5145,17.5218,17.4417,17.4854,333700.0
2012-04-04 10:30:00,24.01,24.03,23.95,24.0,301600.0,17.4854,17.5,17.4417,17.4781,301600.0
2012-04-04 10:35:00,24.0,24.08,23.96,24.04,383800.0,17.4781,17.5364,17.449,17.5072,383800.0
2012-04-04 10:40:00,24.04,24.04,23.95,23.96,103700.0,17.5072,17.5072,17.4417,17.449,103700.0
2012-04-04 10:45:00,23.96,23.96,23.89,23.92,125700.0,17.449,17.449,17.398,17.4199,125700.0
2012-04-04 10:50:00,23.92,23.92,23.83,23.83,111300.0,17.4199,17.4199,17.3543,17.3543,111300.0
2012-04-04 10:55:00,23.84,23.84,23.79,23.79,105100.0,17.3616,17.3616,17.3252,17.3252,105100.0
2012-04-04 11:00:00,23.8,23.88,23.79,23.86,111700.0,17.3325,17.3907,17.3252,17.3762,111700.0
2012-04-04 11:05:00,23.86,23.92,23.83,23.91,114000.0,17.3762,17.4199,17.3543,17.4126,114000.0
2012-04-04 11:10:00,23.91,23.92,23.83,23.86,105700.0,17.4126,17.4199,17.3543,17.3762,105700.0
2012-04-04 11:15:00,23.86,23.89,23.84,23.87,44400.0,17.3762,17.398,17.3616,17.3834,44400.0
2012-04-04 11:20:00,23.88,23.93,23.84,23.93,63300.0,17.3907,17.4271,17.3616,17.4271,63300.0
2012-04-04 11:25:00,23.93,23.93,23.89,23.89,60900.0,17.4271,17.4271,17.398,17.398,60900.0
2012-04-04 11:30:00,23.9,23.96,23.89,23.96,84300.0,17.4053,17.449,17.398,17.449,84300.0
2012-04-04 11:35:00,23.96,24.02,23.94,24.02,82800.0,17.449,17.4927,17.4344,17.4927,82800.0
2012-04-04 11:40:00,24.01,24.02,23.96,24.02,106000.0,17.4854,17.4927,17.449,17.4927,106000.0
2012-04-04 11:45:00,24.02,24.02,23.98,24.0,64100.0,17.4927,17.4927,17.4635,17.4781,64100.0
2012-04-04 11:50:00,24.0,24.05,24.0,24.05,48300.0,17.4781,17.5145,17.4781,17.5145,48300.0
2012-04-04 11:55:00,24.05,24.09,24.02,24.06,75700.0,17.5145,17.5437,17.4927,17.5218,75700.0
2012-04-04 12:00:00,24.06,24.09,24.06,24.07,60500.0,17.5218,17.5437,17.5218,17.5291,60500.0
2012-04-04 12:05:00,24.06,24.1,24.06,24.1,68500.0,17.5218,17.5509,17.5218,17.5509,68500.0
2012-04-04 12:10:00,24.1,24.15,24.09,24.15,55000.0,17.5509,17.5873,17.5437,17.5873,55000.0
2012-04-04 12:15:00,24.14,24.18,24.14,24.17,44800.0,17.5801,17.6092,17.5801,17.6019,44800.0
2012-04-04 12:20:00,24.17,24.17,24.14,24.16,34000.0,17.6019,17.6019,17.5801,17.5946,34000.0
2012-04-04 12:25:00,24.16,24.17,24.13,24.14,76700.0,17.5946,17.6019,17.5728,17.5801,76700.0
2012-04-04 12:30:00,24.14,24.15,24.12,24.14,40500.0,17.5801,17.5873,17.5655,17.5801,40500.0
2012-04-04 12:35:00,24.14,24.15,24.13,24.14,23000.0,17.5801,17.5873,17.5728,17.5801,23000.0
2012-04-04 12:40:00,24.14,24.15,24.11,24.12,33500.0,17.5801,17.5873,17.5582,17.5655,33500.0
2012-04-04 12:45:00,24.12,24.12,24.08,24.09,54400.0,17.5655,17.5655,17.5364,17.5437,54400.0
2012-04-04 12:50:00,24.1,24.13,24.1,24.12,45900.0,17.5509,17.5728,17.5509,17.5655,45900.0
2012-04-04 12:55:00,24.12,24.12,24.1,24.11,19200.0,17.5655,17.5655,17.5509,17.5582,19200.0
2012-04-04 13:00:00,24.1,24.11,24.05,24.06,92700.0,17.5509,17.5582,17.5145,17.5218,92700.0
2012-04-04 13:05:00,24.06,24.07,24.04,24.04,37200.0,17.5218,17.5291,17.5072,17.5072,37200.0
2012-04-04 13:10:00,24.04,24.05,24.02,24.03,26000.0,17.5072,17.5145,17.4927,17.5,26000.0
2012-04-04 13:15:00,24.02,24.05,24.0,24.05,58300.0,17.4927,17.5145,17.4781,17.5145,58300.0
2012-04-04 13:20:00,24.05,24.05,24.03,24.04,29800.0,17.5145,17.5145,17.5,17.5072,29800.0
2012-04-04 13:25:00,24.04,24.04,23.96,23.96,57600.0,17.5072,17.5072,17.449,17.449,57600.0
2012-04-04 13:30:00,23.97,23.99,23.95,23.99,56900.0,17.4563,17.4708,17.4417,17.4708,56900.0
2012-04-04 13:35:00,23.99,23.99,23.96,23.98,57100.0,17.4708,17.4708,17.449,17.4635,57100.0
2012-04-04 13:40:00,23.98,24.01,23.97,24.0,30000.0,17.4635,17.4854,17.4563,17.4781,30000.0
2012-04-04 13:45:00,24.0,24.02,23.99,24.01,58500.0,17.4781,17.4927,17.4708,17.4854,58500.0
2012-04-04 13:50:00,24.02,24.03,23.99,24.02,125400.0,17.4927,17.5,17.4708,17.4927,125400.0
2012-04-04 13:55:00,24.03,24.06,24.02,24.04,118100.0,17.5,17.5218,17.4927,17.5072,118100.0
2012-04-04 14:00:00,24.04,24.04,24.02,24.02,32600.0,17.5072,17.5072,17.4927,17.4927,32600.0
2012-04-04 14:05:00,24.01,24.03,23.98,23.99,67200.0,17.4854,17.5,17.4635,17.4708,67200.0
2012-04-04 14:10:00,23.99,24.02,23.98,24.02,25500.0,17.4708,17.4927,17.4635,17.4927,25500.0
2012-04-04 14:15:00,24.02,24.02,23.99,24.01,50600.0,17.4927,17.4927,17.4708,17.4854,50600.0
2012-04-04 14:20:00,24.01,24.02,23.98,23.98,49400.0,17.4854,17.4927,17.4635,17.4635,49400.0
2012-04-04 14:25:00,23.98,24.02,23.98,24.02,43700.0,17.4635,17.4927,17.4635,17.4927,43700.0
2012-04-04 14:30:00,24.02,24.07,24.01,24.07,205100.0,17.4927,17.5291,17.4854,17.5291,205100.0
2012-04-04 14:35:00,24.07,24.1,24.04,24.1,143900.0,17.5291,17.5509,17.5072,17.5509,143900.0
2012-04-04 14:40:00,24.1,24.14,24.09,24.14,69800.0,17.5509,17.5801,17.5437,17.5801,69800.0
2012-04-04 14:45:00,24.14,24.14,24.1,24.11,113300.0,17.5801,17.5801,17.5509,17.5582,113300.0
2012-04-04 14:50:00,24.11,24.13,24.1,24.13,123400.0,17.5582,17.5728,17.5509,17.5728,123400.0
2012-04-04 14:55:00,24.13,24.2,24.12,24.18,200800.0,17.5728,17.6238,17.5655,17.6092,200800.0
2012-04-04 15:00:00,24.18,24.19,24.14,24.17,74900.0,17.6092,17.6165,17.5801,17.6019,74900.0
2012-04-04 15:05:00,24.17,24.17,24.14,24.17,119300.0,17.6019,17.6019,17.5801,17.6019,119300.0
2012-04-04 15:10:00,24.17,24.2,24.15,24.17,128300.0,17.6019,17.6238,17.5873,17.6019,128300.0
2012-04-04 15:15:00,24.17,24.18,24.13,24.14,104600.0,17.6019,17.6092,17.5728,17.5801,104600.0
2012-04-04 15:20:00,24.13,24.14,24.11,24.13,101300.0,17.5728,17.5801,17.5582,17.5728,101300.0
2012-04-04 15:25:00,24.14,24.14,24.13,24.13,56600.0,17.5801,17.5801,17.5728,17.5728,56600.0
2012-04-04 15:30:00,24.14,24.16,24.13,24.15,141000.0,17.5801,17.5946,17.5728,17.5873,141000.0
2012-04-04 15:35:00,24.15,24.17,24.13,24.17,433200.0,17.5873,17.6019,17.5728,17.6019,433200.0
2012-04-04 15:40:00,24.17,24.18,24.13,24.15,201900.0,17.6019,17.6092,17.5728,17.5873,201900.0
2012-04-04 15:45:00,24.15,24.19,24.14,24.19,243800.0,17.5873,17.6165,17.5801,17.6165,243800.0
2012-04-04 15:50:00,24.19,24.19,24.15,24.17,316800.0,17.6165,17.6165,17.5873,17.6019,316800.0
2012-04-04 15:55:00,24.17,24.17,24.12,24.14,779700.0,17.6019,17.6019,17.5655,17.5801,779700.0
2012-04-05 09:30:00,24.04,24.09,23.96,24.04,114100.0,17.5072,17.5437,17.449,17.5072,114100.0
2012-04-05 09:35:00,24.04,24.07,23.93,24.05,152900.0,17.5072,17.5291,17.4271,17.5145,152900.0
2012-04-05 09:40:00,24.05,24.12,24.04,24.11,82900.0,17.5145,17.5655,17.5072,17.5582,82900.0
2012-04-05 09:45:00,24.12,24.13,24.05,24.07,105000.0,17.5655,17.5728,17.5145,17.5291,105000.0
2012-04-05 09:50:00,24.07,24.09,24.03,24.04,82100.0,17.5291,17.5437,17.5,17.5072,82100.0
2012-04-05 09:55:00,24.03,24.06,23.99,24.0,105500.0,17.5,17.5218,17.4708,17.4781,105500.0
2012-04-05 10:00:00,24.0,24.03,23.98,24.0,79000.0,17.4781,17.5,17.4635,17.4781,79000.0
2012-04-05 10:05:00,24.01,24.1,24.01,24.07,115400.0,17.4854,17.5509,17.4854,17.5291,115400.0
2012-04-05 10:10:00,24.07,24.12,24.05,24.1,110300.0,17.5291,17.5655,17.5145,17.5509,110300.0
2012-04-05 10:15:00,24.1,24.11,24.04,24.05,99700.0,17.5509,17.5582,17.5072,17.5145,99700.0
2012-04-05 10:20:00,24.05,24.05,23.99,24.0,45600.0,17.5145,17.5145,17.4708,17.4781,45600.0
2012-04-05 10:25:00,24.0,24.07,23.99,24.04,145900.0,17.4781,17.5291,17.4708,17.5072,145900.0
2012-04-05 10:30:00,24.05,24.05,23.99,24.01,50600.0,17.5145,17.5145,17.4708,17.4854,50600.0
2012-04-05 10:35:00,24.0,24.03,23.97,24.01,76900.0,17.4781,17.5,17.4563,17.4854,76900.0
2012-04-05 10:40:00,24.02,24.06,24.02,24.05,85600.0,17.4927,17.5218,17.4927,17.5145,85600.0
2012-04-05 10:45:00,24.05,24.07,24.03,24.06,78200.0,17.5145,17.5291,17.5,17.5218,78200.0
2012-04-05 10:50:00,24.06,24.06,24.02,24.04,45300.0,17.5218,17.5218,17.4927,17.5072,45300.0
2012-04-05 10:55:00,24.04,24.06,24.01,24.05,58400.0,17.5072,17.5218,17.4854,17.5145,58400.0
2012-04-05 11:00:00,24.05,24.06,24.01,24.01,28500.0,17.5145,17.5218,17.4854,17.4854,28500.0
2012-04-05 11:05:00,24.01,24.02,24.0,24.01,66500.0,17.4854,17.4927,17.4781,17.4854,66500.0
2012-04-05 11:10:00,24.02,24.04,24.0,24.03,53600.0,17.4927,17.5072,17.4781,17.5,53600.0
2012-04-05 11:15:00,24.03,24.03,23.99,23.99,40200.0,17.5,17.5,17.4708,17.4708,40200.0
2012-04-05 11:20:00,23.99,24.01,23.96,23.97,79500.0,17.4708,17.4854,17.449,17.4563,79500.0
2012-04-05 11:25:00,23.98,23.98,23.96,23.97,26800.0,17.4635,17.4635,17.449,17.4563,26800.0
2012-04-05 11:30:00,23.97,23.97,23.91,23.91,48300.0,17.4563,17.4563,17.4126,17.4126,48300.0
2012-04-05 11:35:00,23.91,23.92,23.86,23.87,61800.0,17.4126,17.4199,17.3762,17.3834,61800.0
2012-04-05 11:40:00,23.87,23.91,23.87,23.89,74900.0,17.3834,17.4126,17.3834,17.398,74900.0
2012-04-05 11:45:00,23.89,23.91,23.88,23.88,55900.0,17.398,17.4126,17.3907,17.3907,55900.0
2012-04-05 11:50:00,23.89,23.89,23.85,23.87,42500.0,17.398,17.398,17.3689,17.3834,42500.0
2012-04-05 11:55:00,23.87,23.89,23.85,23.89,48000.0,17.3834,17.398,17.3689,17.398,48000.0
2012-04-05 12:00:00,23.89,23.9,23.86,23.89,50600.0,17.398,17.4053,17.3762,17.398,50600.0
2012-04-05 12:05:00,23.89,23.89,23.86,23.86,30300.0,17.398,17.398,17.3762,17.3762,30300.0
2012-04-05 12:10:00,23.86,23.87,23.83,23.85,80800.0,17.3762,17.3834,17.3543,17.3689,80800.0
2012-04-05 12:15:00,23.84,23.88,23.83,23.84,158900.0,17.3616,17.3907,17.3543,17.3616,158900.0
2012-04-05 12:20:00,23.85,23.87,23.84,23.87,46600.0,17.3689,17.3834,17.3616,17.3834,46600.0
2012-04-05 12:25:00,23.86,23.87,23.82,23.82,25900.0,17.3762,17.3834,17.347,17.347,25900.0
2012-04-05 12:30:00,23.83,23.83,23.8,23.8,19800.0,17.3543,17.3543,17.3325,17.3325,19800.0
2012-04-05 12:35:00,23.8,23.81,23.75,23.75,119300.0,17.3325,17.3397,17.296,17.296,119300.0
2012-04-05 12:40:00,23.75,23.76,23.74,23.75,57200.0,17.296,17.3033,17.2888,17.296,57200.0
2012-04-05 12:45:00,23.75,23.75,23.72,23.73,22300.0,17.296,17.296,17.2742,17.2815,22300.0
2012-04-05 12:50:00,23.72,23.75,23.72,23.74,23000.0,17.2742,17.296,17.2742,17.2888,23000.0
2012-04-05 12:55:00,23.75,23.75,23.74,23.75,10400.0,17.296,17.296,17.2888,17.296,10400.0
2012-04-05 13:00:00,23.74,23.77,23.74,23.74,69900.0,17.2888,17.3106,17.2888,17.2888,69900.0
2012-04-05 13:05:00,23.75,23.75,23.74,23.75,10800.0,17.296,17.296,17.2888,17.296,10800.0
2012-04-05 13:10:00,23.75,23.75,23.74,23.75,9500.0,17.296,17.296,17.2888,17.296,9500.0
2012-04-05 13:15:00,23.75,23.77,23.74,23.74,73400.0,17.296,17.3106,17.2888,17.2888,73400.0
2012-04-05 13:20:00,23.75,23.77,23.74,23.76,31900.0,17.296,17.3106,17.2888,17.3033,31900.0
2012-04-05 13:25:00,23.75,23.76,23.75,23.76,15100.0,17.296,17.3033,17.296,17.3033,15100.0
2012-04-05 13:30:00,23.75,23.75,23.73,23.75,33000.0,17.296,17.296,17.2815,17.296,33000.0
2012-04-05 13:35:00,23.75,23.76,23.74,23.75,27800.0,17.296,17.3033,17.2888,17.296,27800.0
2012-04-05 13:40:00,23.76,23.77,23.75,23.77,56300.0,17.3033,17.3106,17.296,17.3106,56300.0
2012-04-05 13:45:00,23.77,23.77,23.7,23.71,274700.0,17.3106,17.3106,17.2596,17.2669,274700.0
2012-04-05 13:50:00,23.71,23.73,23.69,23.73,85900.0,17.2669,17.2815,17.2524,17.2815,85900.0
2012-04-05 13:55:00,23.73,23.75,23.69,23.74,87500.0,17.2815,17.296,17.2524,17.2888,87500.0
2012-04-05 14:00:00,23.75,23.75,23.74,23.74,26100.0,17.296,17.296,17.2888,17.2888,26100.0
2012-04-05 14:05:00,23.74,23.75,23.73,23.73,79500.0,17.2888,17.296,17.2815,17.2815,79500.0
2012-04-05 14:10:00,23.74,23.75,23.73,23.73,86000.0,17.2888,17.296,17.2815,17.2815,86000.0
2012-04-05 14:15:00,23.73,23.78,23.72,23.78,62000.0,17.2815,17.3179,17.2742,17.3179,62000.0
2012-04-05 14:20:00,23.78,23.78,23.77,23.77,27600.0,17.3179,17.3179,17.3106,17.3106,27600.0
2012-04-05 14:25:00,23.78,23.78,23.74,23.76,41700.0,17.3179,17.3179,17.2888,17.3033,41700.0
2012-04-05 14:30:00,23.76,23.76,23.74,23.75,35400.0,17.3033,17.3033,17.2888,17.296,35400.0
2012-04-05 14:35:00,23.75,23.78,23.74,23.75,84200.0,17.296,17.3179,17.2888,17.296,84200.0
2012-04-05 14:40:00,23.75,23.77,23.74,23.76,49800.0,17.296,17.3106,17.2888,17.3033,49800.0
2012-04-05 14:45:00,23.76,23.76,23.75,23.75,15300.0,17.3033,17.3033,17.296,17.296,15300.0
2012-04-05 14:50:00,23.76,23.82,23.75,23.79,174000.0,17.3033,17.347,17.296,17.3252,174000.0
2012-04-05 14:55:00,23.8,23.83,23.79,23.8,147300.0,17.3325,17.3543,17.3252,17.3325,147300.0
2012-04-05 15:00:00,23.8,23.81,23.79,23.8,75700.0,17.3325,17.3397,17.3252,17.3325,75700.0
2012-04-05 15:05:00,23.81,23.81,23.78,23.8,129500.0,17.3397,17.3397,17.3179,17.3325,129500.0
2012-04-05 15:10:00,23.8,23.8,23.74,23.75,233200.0,17.3325,17.3325,17.2888,17.296,233200.0
2012-04-05 15:15:00,23.76,23.79,23.76,23.78,109100.0,17.3033,17.3252,17.3033,17.3179,109100.0
2012-04-05 15:20:00,23.79,23.81,23.79,23.8,61500.0,17.3252,17.3397,17.3252,17.3325,61500.0
2012-04-05 15:25:00,23.8,23.81,23.79,23.81,52200.0,17.3325,17.3397,17.3252,17.3397,52200.0
2012-04-05 15:30:00,23.81,23.81,23.79,23.81,117600.0,17.3397,17.3397,17.3252,17.3397,117600.0
2012-04-05 15:35:00,23.8,23.82,23.8,23.81,93900.0,17.3325,17.347,17.3325,17.3397,93900.0
2012-04-05 15:40:00,23.8,23.81,23.8,23.81,43300.0,17.3325,17.3397,17.3325,17.3397,43300.0
2012-04-05 15:45:00,23.81,23.84,23.8,23.82,229900.0,17.3397,17.3616,17.3325,17.347,229900.0
2012-04-05 15:50:00,23.81,23.82,23.79,23.82,196800.0,17.3397,17.347,17.3252,17.347,196800.0
2012-04-05 15:55:00,23.82,23.83,23.8,23.81,378700.0,17.347,17.3543,17.3325,17.3397,378700.0
2012-04-09 09:30:00,23.41,23.44,23.27,23.35,165500.0,17.0484,17.0703,16.9465,17.0047,165500.0
2012-04-09 09:35:00,23.35,23.45,23.34,23.38,86100.0,17.0047,17.0776,16.9975,17.0266,86100.0
2012-04-09 09:40:00,23.39,23.39,23.3,23.31,134400.0,17.0339,17.0339,16.9683,16.9756,134400.0
2012-04-09 09:45:00,23.3,23.31,23.22,23.24,194200.0,16.9683,16.9756,16.9101,16.9246,194200.0
2012-04-09 09:50:00,23.24,23.26,23.21,23.23,69300.0,16.9246,16.9392,16.9028,16.9174,69300.0
2012-04-09 09:55:00,23.23,23.25,23.23,23.23,108100.0,16.9174,16.9319,16.9174,16.9174,108100.0
2012-04-09 10:00:00,23.23,23.25,23.19,23.2,287300.0,16.9174,16.9319,16.8882,16.8955,287300.0
2012-04-09 10:05:00,23.21,23.23,23.19,23.2,111000.0,16.9028,16.9174,16.8882,16.8955,111000.0
2012-04-09 10:10:00,23.2,23.25,23.2,23.25,67000.0,16.8955,16.9319,16.8955,16.9319,67000.0
2012-04-09 10:15:00,23.25,23.3,23.25,23.29,118000.0,16.9319,16.9683,16.9319,16.9611,118000.0
2012-04-09 10:20:00,23.29,23.38,23.29,23.38,85900.0,16.9611,17.0266,16.9611,17.0266,85900.0
2012-04-09 10:25:00,23.38,23.4,23.36,23.38,87700.0,17.0266,17.0412,17.012,17.0266,87700.0
2012-04-09 10:30:00,23.38,23.38,23.33,23.34,66100.0,17.0266,17.0266,16.9902,16.9975,66100.0
2012-04-09 10:35:00,23.34,23.36,23.33,23.33,74700.0,16.9975,17.012,16.9902,16.9902,74700.0
2012-04-09 10:40:00,23.32,23.35,23.32,23.34,17800.0,16.9829,17.0047,16.9829,16.9975,17800.0
2012-04-09 10:45:00,23.34,23.36,23.34,23.36,70800.0,16.9975,17.012,16.9975,17.012,70800.0
2012-04-09 10:50:00,23.36,23.36,23.3,23.31,143400.0,17.012,17.012,16.9683,16.9756,143400.0
2012-04-09 10:55:00,23.31,23.32,23.27,23.28,118200.0,16.9756,16.9829,16.9465,16.9538,118200.0
2012-04-09 11:00:00,23.28,23.35,23.23,23.25,147600.0,16.9538,17.0047,16.9174,16.9319,147600.0
2012-04-09 11:05:00,23.25,23.25,23.21,23.21,87400.0,16.9319,16.9319,16.9028,16.9028,87400.0
2012-04-09 11:10:00,23.21,23.21,23.17,23.19,98600.0,16.9028,16.9028,16.8737,16.8882,98600.0
2012-04-09 11:15:00,23.19,23.2,23.17,23.19,60500.0,16.8882,16.8955,16.8737,16.8882,60500.0
2012-04-09 11:20:00,23.2,23.21,23.19,23.21,74000.0,16.8955,16.9028,16.8882,16.9028,74000.0
2012-04-09 11:25:00,23.21,23.21,23.18,23.2,90500.0,16.9028,16.9028,16.8809,16.8955,90500.0
2012-04-09 11:30:00,23.2,23.21,23.17,23.18,50800.0,16.8955,16.9028,16.8737,16.8809,50800.0
2012-04-09 11:35:00,23.18,23.19,23.16,23.18,101600.0,16.8809,16.8882,16.8664,16.8809,101600.0
2012-04-09 11:40:00,23.18,23.2,23.17,23.19,48700.0,16.8809,16.8955,16.8737,16.8882,48700.0
2012-04-09 11:45:00,23.19,23.21,23.18,23.21,64900.0,16.8882,16.9028,16.8809,16.9028,64900.0
2012-04-09 11:50:00,23.21,23.21,23.2,23.21,66600.0,16.9028,16.9028,16.8955,16.9028,66600.0
2012-04-09 11:55:00,23.21,23.24,23.2,23.24,119900.0,16.9028,16.9246,16.8955,16.9246,119900.0
2012-04-09 12:00:00,23.23,23.25,23.23,23.24,40800.0,16.9174,16.9319,16.9174,16.9246,40800.0
2012-04-09 12:05:00,23.24,23.26,23.23,23.25,141700.0,16.9246,16.9392,16.9174,16.9319,141700.0
2012-04-09 12:10:00,23.25,23.28,23.24,23.28,51400.0,16.9319,16.9538,16.9246,16.9538,51400.0
2012-04-09 12:15:00,23.28,23.28,23.27,23.27,21400.0,16.9538,16.9538,16.9465,16.9465,21400.0
2012-04-09 12:20:00,23.27,23.27,23.24,23.26,60300.0,16.9465,16.9465,16.9246,16.9392,60300.0
2012-04-09 12:25:00,23.26,23.29,23.26,23.29,15300.0,16.9392,16.9611,16.9392,16.9611,15300.0
2012-04-09 12:30:00,23.29,23.36,23.29,23.34,57000.0,16.9611,17.012,16.9611,16.9975,57000.0
2012-04-09 12:35:00,23.34,23.38,23.31,23.37,142100.0,16.9975,17.0266,16.9756,17.0193,142100.0
2012-04-09 12:40:00,23.37,23.38,23.35,23.38,59200.0,17.0193,17.0266,17.0047,17.0266,59200.0
2012-04-09 12:45:00,23.38,23.4,23.38,23.39,21400.0,17.0266,17.0412,17.0266,17.0339,21400.0
2012-04-09 12:50:00,23.4,23.4,23.36,23.37,40100.0,17.0412,17.0412,17.012,17.0193,40100.0
2012-04-09 12:55:00,23.37,23.38,23.35,23.37,34500.0,17.0193,17.0266,17.0047,17.0193,34500.0
2012-04-09 13:00:00,23.37,23.38,23.35,23.37,30800.0,17.0193,17.0266,17.0047,17.0193,30800.0
2012-04-09 13:05:00,23.37,23.37,23.34,23.37,58800.0,17.0193,17.0193,16.9975,17.0193,58800.0
2012-04-09 13:10:00,23.37,23.37,23.33,23.34,85200.0,17.0193,17.0193,16.9902,16.9975,85200.0
2012-04-09 13:15:00,23.34,23.34,23.3,23.31,42700.0,16.9975,16.9975,16.9683,16.9756,42700.0
2012-04-09 13:20:00,23.31,23.31,23.27,23.3,44700.0,16.9756,16.9756,16.9465,16.9683,44700.0
2012-04-09 13:25:00,23.3,23.31,23.26,23.26,106100.0,16.9683,16.9756,16.9392,16.9392,106100.0
2012-04-09 13:30:00,23.27,23.28,23.26,23.27,32700.0,16.9465,16.9538,16.9392,16.9465,32700.0
2012-04-09 13:35:00,23.27,23.31,23.26,23.31,24000.0,16.9465,16.9756,16.9392,16.9756,24000.0
2012-04-09 13:40:00,23.31,23.32,23.31,23.32,6100.0,16.9756,16.9829,16.9756,16.9829,6100.0
2012-04-09 13:45:00,23.31,23.32,23.31,23.32,33100.0,16.9756,16.9829,16.9756,16.9829,33100.0
2012-04-09 13:50:00,23.31,23.35,23.29,23.34,86500.0,16.9756,17.0047,16.9611,16.9975,86500.0
2012-04-09 13:55:00,23.35,23.4,23.33,23.38,76100.0,17.0047,17.0412,16.9902,17.0266,76100.0
2012-04-09 14:00:00,23.39,23.39,23.35,23.36,110200.0,17.0339,17.0339,17.0047,17.012,110200.0
2012-04-09 14:05:00,23.36,23.39,23.34,23.39,107000.0,17.012,17.0339,16.9975,17.0339,107000.0
2012-04-09 14:10:00,23.39,23.39,23.37,23.39,44800.0,17.0339,17.0339,17.0193,17.0339,44800.0
2012-04-09 14:15:00,23.39,23.41,23.38,23.4,64000.0,17.0339,17.0484,17.0266,17.0412,64000.0
2012-04-09 14:20:00,23.4,23.44,23.4,23.43,56700.0,17.0412,17.0703,17.0412,17.063,56700.0
2012-04-09 14:25:00,23.43,23.44,23.42,23.43,29300.0,17.063,17.0703,17.0557,17.063,29300.0
2012-04-09 14:30:00,23.42,23.43,23.4,23.42,79500.0,17.0557,17.063,17.0412,17.0557,79500.0
2012-04-09 14:35:00,23.42,23.46,23.41,23.46,38300.0,17.0557,17.0849,17.0484,17.0849,38300.0
2012-04-09 14:40:00,23.45,23.48,23.44,23.45,44100.0,17.0776,17.0994,17.0703,17.0776,44100.0
2012-04-09 14:45:00,23.45,23.45,23.43,23.44,47000.0,17.0776,17.0776,17.063,17.0703,47000.0
2012-04-09 14:50:00,23.44,23.47,23.44,23.45,45200.0,17.0703,17.0921,17.0703,17.0776,45200.0
2012-04-09 14:55:00,23.45,23.47,23.44,23.45,29100.0,17.0776,17.0921,17.0703,17.0776,29100.0
2012-04-09 15:00:00,23.46,23.46,23.44,23.46,61500.0,17.0849,17.0849,17.0703,17.0849,61500.0
2012-04-09 15:05:00,23.46,23.49,23.46,23.46,68000.0,17.0849,17.1067,17.0849,17.0849,68000.0
2012-04-09 15:10:00,23.47,23.49,23.45,23.45,54700.0,17.0921,17.1067,17.0776,17.0776,54700.0
2012-04-09 15:15:00,23.45,23.46,23.44,23.45,36200.0,17.0776,17.0849,17.0703,17.0776,36200.0
2012-04-09 15:20:00,23.45,23.46,23.44,23.45,41100.0,17.0776,17.0849,17.0703,17.0776,41100.0
2012-04-09 15:25:00,23.45,23.45,23.39,23.41,147100.0,17.0776,17.0776,17.0339,17.0484,147100.0
2012-04-09 15:30:00,23.4,23.44,23.4,23.44,85900.0,17.0412,17.0703,17.0412,17.0703,85900.0
2012-04-09 15:35:00,23.43,23.44,23.4,23.41,93500.0,17.063,17.0703,17.0412,17.0484,93500.0
2012-04-09 15:40:00,23.41,23.41,23.37,23.4,106200.0,17.0484,17.0484,17.0193,17.0412,106200.0
2012-04-09 15:45:00,23.4,23.4,23.33,23.34,307800.0,17.0412,17.0412,16.9902,16.9975,307800.0
2012-04-09 15:50:00,23.35,23.39,23.34,23.38,128300.0,17.0047,17.0339,16.9975,17.0266,128300.0
2012-04-09 15:55:00,23.38,23.38,23.34,23.34,356800.0,17.0266,17.0266,16.9975,16.9975,356800.0
2012-04-10 09:30:00,23.34,23.5,23.22,23.39,166200.0,16.9975,17.114,16.9101,17.0339,166200.0
2012-04-10 09:35:00,23.4,23.49,23.36,23.47,51500.0,17.0412,17.1067,17.012,17.0921,51500.0
2012-04-10 09:40:00,23.46,23.51,23.46,23.49,55100.0,17.0849,17.1213,17.0849,17.1067,55100.0
2012-04-10 09:45:00,23.48,23.48,23.41,23.44,86100.0,17.0994,17.0994,17.0484,17.0703,86100.0
2012-04-10 09:50:00,23.44,23.45,23.39,23.43,62200.0,17.0703,17.0776,17.0339,17.063,62200.0
2012-04-10 09:55:00,23.42,23.47,23.41,23.44,50100.0,17.0557,17.0921,17.0484,17.0703,50100.0
2012-04-10 10:00:00,23.44,23.49,23.38,23.4,69300.0,17.0703,17.1067,17.0266,17.0412,69300.0
2012-04-10 10:05:00,23.4,23.42,23.35,23.39,70000.0,17.0412,17.0557,17.0047,17.0339,70000.0
2012-04-10 10:10:00,23.38,23.4,23.34,23.35,81400.0,17.0266,17.0412,16.9975,17.0047,81400.0
2012-04-10 10:15:00,23.35,23.36,23.3,23.34,49900.0,17.0047,17.012,16.9683,16.9975,49900.0
2012-04-10 10:20:00,23.35,23.35,23.32,23.34,55900.0,17.0047,17.0047,16.9829,16.9975,55900.0
2012-04-10 10:25:00,23.34,23.4,23.32,23.4,60100.0,16.9975,17.0412,16.9829,17.0412,60100.0
2012-04-10 10:30:00,23.4,23.44,23.39,23.41,43800.0,17.0412,17.0703,17.0339,17.0484,43800.0
2012-04-10 10:35:00,23.4,23.42,23.39,23.4,39500.0,17.0412,17.0557,17.0339,17.0412,39500.0
2012-04-10 10:40:00,23.4,23.45,23.4,23.4,90300.0,17.0412,17.0776,17.0412,17.0412,90300.0
2012-04-10 10:45:00,23.41,23.47,23.41,23.46,172100.0,17.0484,17.0921,17.0484,17.0849,172100.0
2012-04-10 10:50:00,23.45,23.48,23.43,23.45,142700.0,17.0776,17.0994,17.063,17.0776,142700.0
2012-04-10 10:55:00,23.46,23.46,23.41,23.44,363600.0,17.0849,17.0849,17.0484,17.0703,363600.0
2012-04-10 11:00:00,23.44,23.47,23.44,23.46,55000.0,17.0703,17.0921,17.0703,17.0849,55000.0
2012-04-10 11:05:00,23.45,23.46,23.41,23.43,48800.0,17.0776,17.0849,17.0484,17.063,48800.0
2012-04-10 11:10:00,23.43,23.44,23.35,23.39,279700.0,17.063,17.0703,17.0047,17.0339,279700.0
2012-04-10 11:15:00,23.39,23.41,23.36,23.4,153500.0,17.0339,17.0484,17.012,17.0412,153500.0
2012-04-10 11:20:00,23.39,23.43,23.38,23.42,245100.0,17.0339,17.063,17.0266,17.0557,245100.0
2012-04-10 11:25:00,23.43,23.46,23.41,23.42,296600.0,17.063,17.0849,17.0484,17.0557,296600.0
2012-04-10 11:30:00,23.42,23.44,23.37,23.38,86300.0,17.0557,17.0703,17.0193,17.0266,86300.0
2012-04-10 11:35:00,23.37,23.37,23.31,23.33,68500.0,17.0193,17.0193,16.9756,16.9902,68500.0
2012-04-10 11:40:00,23.33,23.37,23.32,23.34,51500.0,16.9902,17.0193,16.9829,16.9975,51500.0
2012-04-10 11:45:00,23.33,23.34,23.27,23.28,165800.0,16.9902,16.9975,16.9465,16.9538,165800.0
2012-04-10 11:50:00,23.28,23.29,23.22,23.24,214300.0,16.9538,16.9611,16.9101,16.9246,214300.0
2012-04-10 11:55:00,23.24,23.28,23.21,23.27,66700.0,16.9246,16.9538,16.9028,16.9465,66700.0
2012-04-10 12:00:00,23.26,23.28,23.23,23.25,369600.0,16.9392,16.9538,16.9174,16.9319,369600.0
2012-04-10 12:05:00,23.24,23.25,23.18,23.18,166400.0,16.9246,16.9319,16.8809,16.8809,166400.0
2012-04-10 12:10:00,23.18,23.2,23.13,23.14,190100.0,16.8809,16.8955,16.8445,16.8518,190100.0
2012-04-10 12:15:00,23.14,23.21,23.1,23.21,102200.0,16.8518,16.9028,16.8227,16.9028,102200.0
2012-04-10 12:20:00,23.2,23.22,23.18,23.2,87500.0,16.8955,16.9101,16.8809,16.8955,87500.0
2012-04-10 12:25:00,23.19,23.26,23.19,23.25,100900.0,16.8882,16.9392,16.8882,16.9319,100900.0
2012-04-10 12:30:00,23.24,23.29,23.23,23.25,100900.0,16.9246,16.9611,16.9174,16.9319,100900.0
2012-04-10 12:35:00,23.26,23.27,23.22,23.22,43700.0,16.9392,16.9465,16.9101,16.9101,43700.0
2012-04-10 12:40:00,23.22,23.25,23.2,23.24,48500.0,16.9101,16.9319,16.8955,16.9246,48500.0
2012-04-10 12:45:00,23.24,23.25,23.16,23.17,133800.0,16.9246,16.9319,16.8664,16.8737,133800.0
2012-04-10 12:50:00,23.18,23.19,23.17,23.18,70000.0,16.8809,16.8882,16.8737,16.8809,70000.0
2012-04-10 12:55:00,23.18,23.22,23.17,23.22,239400.0,16.8809,16.9101,16.8737,16.9101,239400.0
2012-04-10 13:00:00,23.21,23.28,23.2,23.22,138800.0,16.9028,16.9538,16.8955,16.9101,138800.0
2012-04-10 13:05:00,23.22,23.24,23.17,23.18,76300.0,16.9101,16.9246,16.8737,16.8809,76300.0
2012-04-10 13:10:00,23.18,23.19,23.13,23.17,55500.0,16.8809,16.8882,16.8445,16.8737,55500.0
2012-04-10 13:15:00,23.17,23.22,23.14,23.2,415900.0,16.8737,16.9101,16.8518,16.8955,415900.0
2012-04-10 13:20:00,23.2,23.22,23.17,23.17,364700.0,16.8955,16.9101,16.8737,16.8737,364700.0
2012-04-10 13:25:00,23.18,23.18,23.15,23.16,40200.0,16.8809,16.8809,16.8591,16.8664,40200.0
2012-04-10 13:30:00,23.16,23.17,23.11,23.12,50700.0,16.8664,16.8737,16.83,16.8372,50700.0
2012-04-10 13:35:00,23.12,23.14,23.1,23.14,101600.0,16.8372,16.8518,16.8227,16.8518,101600.0
2012-04-10 13:40:00,23.13,23.19,23.13,23.16,102900.0,16.8445,16.8882,16.8445,16.8664,102900.0
2012-04-10 13:45:00,23.16,23.18,23.15,23.17,62300.0,16.8664,16.8809,16.8591,16.8737,62300.0
2012-04-10 13:50:00,23.18,23.18,23.14,23.16,90600.0,16.8809,16.8809,16.8518,16.8664,90600.0
2012-04-10 13:55:00,23.16,23.18,23.15,23.16,110800.0,16.8664,16.8809,16.8591,16.8664,110800.0
2012-04-10 14:00:00,23.17,23.18,23.1,23.1,353700.0,16.8737,16.8809,16.8227,16.8227,353700.0
2012-04-10 14:05:00,23.1,23.15,23.1,23.14,124700.0,16.8227,16.8591,16.8227,16.8518,124700.0
2012-04-10 14:10:00,23.14,23.18,23.14,23.14,116800.0,16.8518,16.8809,16.8518,16.8518,116800.0
2012-04-10 14:15:00,23.14,23.17,23.14,23.17,109900.0,16.8518,16.8737,16.8518,16.8737,109900.0
2012-04-10 14:20:00,23.17,23.17,23.13,23.14,229600.0,16.8737,16.8737,16.8445,16.8518,229600.0
2012-04-10 14:25:00,23.14,23.18,23.14,23.17,153300.0,16.8518,16.8809,16.8518,16.8737,153300.0
2012-04-10 14:30:00,23.17,23.18,23.09,23.13,175000.0,16.8737,16.8809,16.8154,16.8445,175000.0
2012-04-10 14:35:00,23.12,23.15,23.12,23.13,111900.0,16.8372,16.8591,16.8372,16.8445,111900.0
2012-04-10 14:40:00,23.13,23.2,23.13,23.19,146900.0,16.8445,16.8955,16.8445,16.8882,146900.0
2012-04-10 14:45:00,23.18,23.23,23.18,23.23,55600.0,16.8809,16.9174,16.8809,16.9174,55600.0
2012-04-10 14:50:00,23.22,23.24,23.19,23.21,72000.0,16.9101,16.9246,16.8882,16.9028,72000.0
2012-04-10 14:55:00,23.21,23.22,23.17,23.22,133700.0,16.9028,16.9101,16.8737,16.9101,133700.0
2012-04-10 15:00:00,23.21,23.22,23.17,23.2,285800.0,16.9028,16.9101,16.8737,16.8955,285800.0
2012-04-10 15:05:00,23.19,23.22,23.17,23.18,126300.0,16.8882,16.9101,16.8737,16.8809,126300.0
2012-04-10 15:10:00,23.18,23.2,23.14,23.14,60300.0,16.8809,16.8955,16.8518,16.8518,60300.0
2012-04-10 15:15:00,23.14,23.2,23.13,23.2,169000.0,16.8518,16.8955,16.8445,16.8955,169000.0
2012-04-10 15:20:00,23.19,23.21,23.14,23.15,88300.0,16.8882,16.9028,16.8518,16.8591,88300.0
2012-04-10 15:25:00,23.15,23.18,23.13,23.15,158000.0,16.8591,16.8809,16.8445,16.8591,158000.0
2012-04-10 15:30:00,23.15,23.19,23.14,23.16,179200.0,16.8591,16.8882,16.8518,16.8664,179200.0
2012-04-10 15:35:00,23.16,23.21,23.14,23.19,174500.0,16.8664,16.9028,16.8518,16.8882,174500.0
2012-04-10 15:40:00,23.18,23.2,23.13,23.15,227300.0,16.8809,16.8955,16.8445,16.8591,227300.0
2012-04-10 15:45:00,23.14,23.14,23.1,23.11,257700.0,16.8518,16.8518,16.8227,16.83,257700.0
2012-04-10 15:50:00,23.1,23.16,23.1,23.15,325200.0,16.8227,16.8664,16.8227,16.8591,325200.0
2012-04-10 15:55:00,23.14,23.16,23.1,23.1,463700.0,16.8518,16.8664,16.8227,16.8227,463700.0
2012-04-11 09:30:00,23.44,23.58,23.44,23.54,128000.0,17.0703,17.1722,17.0703,17.1431,128000.0
2012-04-11 09:35:00,23.55,23.63,23.53,23.58,65100.0,17.1504,17.2087,17.1358,17.1722,65100.0
2012-04-11 09:40:00,23.59,23.6,23.53,23.58,84900.0,17.1795,17.1868,17.1358,17.1722,84900.0
2012-04-11 09:45:00,23.58,23.58,23.44,23.47,154900.0,17.1722,17.1722,17.0703,17.0921,154900.0
2012-04-11 09:50:00,23.46,23.5,23.46,23.46,135400.0,17.0849,17.114,17.0849,17.0849,135400.0
2012-04-11 09:55:00,23.46,23.56,23.45,23.53,169900.0,17.0849,17.1577,17.0776,17.1358,169900.0
2012-04-11 10:00:00,23.53,23.63,23.52,23.61,243000.0,17.1358,17.2087,17.1285,17.1941,243000.0
2012-04-11 10:05:00,23.61,23.68,23.6,23.68,174100.0,17.1941,17.2451,17.1868,17.2451,174100.0
2012-04-11 10:10:00,23.68,23.78,23.68,23.72,210200.0,17.2451,17.3179,17.2451,17.2742,210200.0
2012-04-11 10:15:00,23.73,23.78,23.7,23.73,71800.0,17.2815,17.3179,17.2596,17.2815,71800.0
2012-04-11 10:20:00,23.74,23.75,23.65,23.66,96000.0,17.2888,17.296,17.2232,17.2305,96000.0
2012-04-11 10:25:00,23.66,23.67,23.56,23.56,256200.0,17.2305,17.2378,17.1577,17.1577,256200.0
2012-04-11 10:30:00,23.57,23.58,23.53,23.58,209500.0,17.165,17.1722,17.1358,17.1722,209500.0
2012-04-11 10:35:00,23.58,23.58,23.54,23.58,119800.0,17.1722,17.1722,17.1431,17.1722,119800.0
2012-04-11 10:40:00,23.58,23.6,23.54,23.57,127900.0,17.1722,17.1868,17.1431,17.165,127900.0
2012-04-11 10:45:00,23.56,23.57,23.53,23.54,54200.0,17.1577,17.165,17.1358,17.1431,54200.0
2012-04-11 10:50:00,23.54,23.54,23.48,23.49,71600.0,17.1431,17.1431,17.0994,17.1067,71600.0
2012-04-11 10:55:00,23.49,23.51,23.48,23.5,31000.0,17.1067,17.1213,17.0994,17.114,31000.0
2012-04-11 11:00:00,23.5,23.51,23.47,23.48,23500.0,17.114,17.1213,17.0921,17.0994,23500.0
2012-04-11 11:05:00,23.48,23.48,23.45,23.46,92900.0,17.0994,17.0994,17.0776,17.0849,92900.0
2012-04-11 11:10:00,23.45,23.46,23.4,23.42,162600.0,17.0776,17.0849,17.0412,17.0557,162600.0
2012-04-11 11:15:00,23.42,23.43,23.41,23.42,42500.0,17.0557,17.063,17.0484,17.0557,42500.0
2012-04-11 11:20:00,23.42,23.45,23.42,23.45,44400.0,17.0557,17.0776,17.0557,17.0776,44400.0
2012-04-11 11:25:00,23.45,23.46,23.42,23.45,113100.0,17.0776,17.0849,17.0557,17.0776,113100.0
2012-04-11 11:30:00,23.45,23.47,23.44,23.47,58700.0,17.0776,17.0921,17.0703,17.0921,58700.0
2012-04-11 11:35:00,23.47,23.49,23.45,23.48,96300.0,17.0921,17.1067,17.0776,17.0994,96300.0
2012-04-11 11:40:00,23.48,23.48,23.45,23.46,103400.0,17.0994,17.0994,17.0776,17.0849,103400.0
2012-04-11 11:45:00,23.46,23.47,23.42,23.43,135100.0,17.0849,17.0921,17.0557,17.063,135100.0
2012-04-11 11:50:00,23.43,23.43,23.37,23.39,49400.0,17.063,17.063,17.0193,17.0339,49400.0
2012-04-11 11:55:00,23.39,23.39,23.34,23.36,68400.0,17.0339,17.0339,16.9975,17.012,68400.0
2012-04-11 12:00:00,23.36,23.38,23.35,23.36,40800.0,17.012,17.0266,17.0047,17.012,40800.0
2012-04-11 12:05:00,23.37,23.37,23.34,23.35,80800.0,17.0193,17.0193,16.9975,17.0047,80800.0
2012-04-11 12:10:00,23.36,23.37,23.35,23.37,39100.0,17.012,17.0193,17.0047,17.0193,39100.0
2012-04-11 12:15:00,23.37,23.38,23.37,23.37,30600.0,17.0193,17.0266,17.0193,17.0193,30600.0
2012-04-11 12:20:00,23.38,23.38,23.35,23.37,55900.0,17.0266,17.0266,17.0047,17.0193,55900.0
2012-04-11 12:25:00,23.37,23.38,23.36,23.37,39400.0,17.0193,17.0266,17.012,17.0193,39400.0
2012-04-11 12:30:00,23.38,23.38,23.35,23.36,54400.0,17.0266,17.0266,17.0047,17.012,54400.0
2012-04-11 12:35:00,23.37,23.37,23.35,23.36,28900.0,17.0193,17.0193,17.0047,17.012,28900.0
2012-04-11 12:40:00,23.35,23.37,23.35,23.36,70900.0,17.0047,17.0193,17.0047,17.012,70900.0
2012-04-11 12:45:00,23.36,23.37,23.35,23.36,36600.0,17.012,17.0193,17.0047,17.012,36600.0
2012-04-11 12:50:00,23.37,23.41,23.36,23.41,51300.0,17.0193,17.0484,17.012,17.0484,51300.0
2012-04-11 12:55:00,23.41,23.44,23.4,23.44,57600.0,17.0484,17.0703,17.0412,17.0703,57600.0
2012-04-11 13:00:00,23.44,23.44,23.41,23.44,51200.0,17.0703,17.0703,17.0484,17.0703,51200.0
2012-04-11 13:05:00,23.45,23.46,23.43,23.45,34900.0,17.0776,17.0849,17.063,17.0776,34900.0
2012-04-11 13:10:00,23.45,23.45,23.44,23.45,9200.0,17.0776,17.0776,17.0703,17.0776,9200.0
2012-04-11 13:15:00,23.45,23.46,23.44,23.46,21300.0,17.0776,17.0849,17.0703,17.0849,21300.0
2012-04-11 13:20:00,23.46,23.47,23.45,23.47,27300.0,17.0849,17.0921,17.0776,17.0921,27300.0
2012-04-11 13:25:00,23.46,23.47,23.44,23.44,16600.0,17.0849,17.0921,17.0703,17.0703,16600.0
2012-04-11 13:30:00,23.45,23.46,23.43,23.46,84800.0,17.0776,17.0849,17.063,17.0849,84800.0
2012-04-11 13:35:00,23.46,23.48,23.45,23.47,24700.0,17.0849,17.0994,17.0776,17.0921,24700.0
2012-04-11 13:40:00,23.46,23.49,23.45,23.47,37300.0,17.0849,17.1067,17.0776,17.0921,37300.0
2012-04-11 13:45:00,23.47,23.49,23.46,23.49,12300.0,17.0921,17.1067,17.0849,17.1067,12300.0
2012-04-11 13:50:00,23.49,23.55,23.48,23.53,58100.0,17.1067,17.1504,17.0994,17.1358,58100.0
2012-04-11 13:55:00,23.53,23.54,23.52,23.53,25900.0,17.1358,17.1431,17.1285,17.1358,25900.0
2012-04-11 14:00:00,23.54,23.54,23.49,23.49,27200.0,17.1431,17.1431,17.1067,17.1067,27200.0
2012-04-11 14:05:00,23.5,23.5,23.46,23.48,114300.0,17.114,17.114,17.0849,17.0994,114300.0
2012-04-11 14:10:00,23.48,23.5,23.47,23.48,128600.0,17.0994,17.114,17.0921,17.0994,128600.0
2012-04-11 14:15:00,23.48,23.49,23.47,23.47,194300.0,17.0994,17.1067,17.0921,17.0921,194300.0
2012-04-11 14:20:00,23.47,23.5,23.45,23.45,89300.0,17.0921,17.114,17.0776,17.0776,89300.0
2012-04-11 14:25:00,23.45,23.46,23.43,23.44,51400.0,17.0776,17.0849,17.063,17.0703,51400.0
2012-04-11 14:30:00,23.45,23.46,23.39,23.4,125600.0,17.0776,17.0849,17.0339,17.0412,125600.0
2012-04-11 14:35:00,23.39,23.42,23.39,23.41,82500.0,17.0339,17.0557,17.0339,17.0484,82500.0
2012-04-11 14:40:00,23.4,23.41,23.39,23.39,32700.0,17.0412,17.0484,17.0339,17.0339,32700.0
2012-04-11 14:45:00,23.39,23.4,23.38,23.39,33000.0,17.0339,17.0412,17.0266,17.0339,33000.0
2012-04-11 14:50:00,23.4,23.41,23.36,23.4,63000.0,17.0412,17.0484,17.012,17.0412,63000.0
2012-04-11 14:55:00,23.4,23.42,23.39,23.4,40500.0,17.0412,17.0557,17.0339,17.0412,40500.0
2012-04-11 15:00:00,23.4,23.42,23.39,23.39,46000.0,17.0412,17.0557,17.0339,17.0339,46000.0
2012-04-11 15:05:00,23.39,23.41,23.38,23.39,41300.0,17.0339,17.0484,17.0266,17.0339,41300.0
2012-04-11 15:10:00,23.39,23.42,23.37,23.39,122700.0,17.0339,17.0557,17.0193,17.0339,122700.0
2012-04-11 15:15:00,23.38,23.4,23.37,23.4,36100.0,17.0266,17.0412,17.0193,17.0412,36100.0
2012-04-11 15:20:00,23.39,23.4,23.36,23.37,58000.0,17.0339,17.0412,17.012,17.0193,58000.0
2012-04-11 15:25:00,23.37,23.41,23.37,23.38,67500.0,17.0193,17.0484,17.0193,17.0266,67500.0
2012-04-11 15:30:00,23.37,23.43,23.37,23.43,55000.0,17.0193,17.063,17.0193,17.063,55000.0
2012-04-11 15:35:00,23.43,23.44,23.41,23.42,194600.0,17.063,17.0703,17.0484,17.0557,194600.0
2012-04-11 15:40:00,23.42,23.45,23.41,23.42,144000.0,17.0557,17.0776,17.0484,17.0557,144000.0
2012-04-11 15:45:00,23.41,23.43,23.39,23.42,259100.0,17.0484,17.063,17.0339,17.0557,259100.0
2012-04-11 15:50:00,23.42,23.43,23.41,23.43,104900.0,17.0557,17.063,17.0484,17.063,104900.0
2012-04-11 15:55:00,23.43,23.47,23.43,23.46,529700.0,17.063,17.0921,17.063,17.0849,529700.0
2012-04-12 09:30:00,23.5,23.57,23.43,23.52,61100.0,17.114,17.165,17.063,17.1285,61100.0
2012-04-12 09:35:00,23.5,23.65,23.5,23.59,74800.0,17.114,17.2232,17.114,17.1795,74800.0
2012-04-12 09:40:00,23.59,23.61,23.52,23.53,49600.0,17.1795,17.1941,17.1285,17.1358,49600.0
2012-04-12 09:45:00,23.53,23.56,23.49,23.52,58200.0,17.1358,17.1577,17.1067,17.1285,58200.0
2012-04-12 09:50:00,23.52,23.61,23.5,23.61,111100.0,17.1285,17.1941,17.114,17.1941,111100.0
2012-04-12 09:55:00,23.61,23.68,23.6,23.68,49300.0,17.1941,17.2451,17.1868,17.2451,49300.0
2012-04-12 10:00:00,23.68,23.71,23.66,23.67,159600.0,17.2451,17.2669,17.2305,17.2378,159600.0
2012-04-12 10:05:00,23.68,23.69,23.64,23.66,47200.0,17.2451,17.2524,17.2159,17.2305,47200.0
2012-04-12 10:10:00,23.66,23.72,23.63,23.71,150100.0,17.2305,17.2742,17.2087,17.2669,150100.0
2012-04-12 10:15:00,23.7,23.72,23.67,23.68,107900.0,17.2596,17.2742,17.2378,17.2451,107900.0
2012-04-12 10:20:00,23.67,23.68,23.62,23.63,87600.0,17.2378,17.2451,17.2014,17.2087,87600.0
2012-04-12 10:25:00,23.63,23.69,23.63,23.67,35500.0,17.2087,17.2524,17.2087,17.2378,35500.0
2012-04-12 10:30:00,23.67,23.76,23.66,23.76,87300.0,17.2378,17.3033,17.2305,17.3033,87300.0
2012-04-12 10:35:00,23.77,23.81,23.76,23.79,81000.0,17.3106,17.3397,17.3033,17.3252,81000.0
2012-04-12 10:40:00,23.79,23.83,23.78,23.79,27900.0,17.3252,17.3543,17.3179,17.3252,27900.0
2012-04-12 10:45:00,23.79,23.81,23.78,23.8,26700.0,17.3252,17.3397,17.3179,17.3325,26700.0
2012-04-12 10:50:00,23.8,23.81,23.78,23.8,66700.0,17.3325,17.3397,17.3179,17.3325,66700.0
2012-04-12 10:55:00,23.79,23.83,23.79,23.8,63000.0,17.3252,17.3543,17.3252,17.3325,63000.0
2012-04-12 11:00:00,23.8,23.83,23.79,23.83,57500.0,17.3325,17.3543,17.3252,17.3543,57500.0
2012-04-12 11:05:00,23.83,23.86,23.82,23.83,43800.0,17.3543,17.3762,17.347,17.3543,43800.0
2012-04-12 11:10:00,23.83,23.83,23.78,23.79,53600.0,17.3543,17.3543,17.3179,17.3252,53600.0
2012-04-12 11:15:00,23.79,23.8,23.78,23.8,52500.0,17.3252,17.3325,17.3179,17.3325,52500.0
2012-04-12 11:20:00,23.8,23.82,23.79,23.81,52200.0,17.3325,17.347,17.3252,17.3397,52200.0
2012-04-12 11:25:00,23.8,23.83,23.79,23.82,42300.0,17.3325,17.3543,17.3252,17.347,42300.0
2012-04-12 11:30:00,23.82,23.84,23.82,23.83,24300.0,17.347,17.3616,17.347,17.3543,24300.0
2012-04-12 11:35:00,23.83,23.83,23.78,23.78,57900.0,17.3543,17.3543,17.3179,17.3179,57900.0
2012-04-12 11:40:00,23.79,23.79,23.77,23.78,29600.0,17.3252,17.3252,17.3106,17.3179,29600.0
2012-04-12 11:45:00,23.78,23.8,23.77,23.79,18800.0,17.3179,17.3325,17.3106,17.3252,18800.0
2012-04-12 11:50:00,23.79,23.81,23.79,23.8,20800.0,17.3252,17.3397,17.3252,17.3325,20800.0
2012-04-12 11:55:00,23.8,23.82,23.79,23.82,43200.0,17.3325,17.347,17.3252,17.347,43200.0
2012-04-12 12:00:00,23.82,23.85,23.82,23.85,87200.0,17.347,17.3689,17.347,17.3689,87200.0
2012-04-12 12:05:00,23.85,23.88,23.84,23.88,87600.0,17.3689,17.3907,17.3616,17.3907,87600.0
2012-04-12 12:10:00,23.88,23.88,23.86,23.87,16200.0,17.3907,17.3907,17.3762,17.3834,16200.0
2012-04-12 12:15:00,23.87,23.89,23.85,23.89,44300.0,17.3834,17.398,17.3689,17.398,44300.0
2012-04-12 12:20:00,23.89,23.93,23.88,23.91,57600.0,17.398,17.4271,17.3907,17.4126,57600.0
2012-04-12 12:25:00,23.91,23.93,23.91,23.91,51700.0,17.4126,17.4271,17.4126,17.4126,51700.0
2012-04-12 12:30:00,23.91,23.92,23.89,23.9,17900.0,17.4126,17.4199,17.398,17.4053,17900.0
2012-04-12 12:35:00,23.9,23.91,23.86,23.88,39500.0,17.4053,17.4126,17.3762,17.3907,39500.0
2012-04-12 12:40:00,23.88,23.9,23.86,23.87,73800.0,17.3907,17.4053,17.3762,17.3834,73800.0
2012-04-12 12:45:00,23.87,23.89,23.87,23.89,22200.0,17.3834,17.398,17.3834,17.398,22200.0
2012-04-12 12:50:00,23.89,23.91,23.88,23.9,41200.0,17.398,17.4126,17.3907,17.4053,41200.0
2012-04-12 12:55:00,23.91,23.92,23.89,23.91,35100.0,17.4126,17.4199,17.398,17.4126,35100.0
2012-04-12 13:00:00,23.91,23.91,23.88,23.88,26500.0,17.4126,17.4126,17.3907,17.3907,26500.0
2012-04-12 13:05:00,23.88,23.9,23.87,23.9,24000.0,17.3907,17.4053,17.3834,17.4053,24000.0
2012-04-12 13:10:00,23.9,23.94,23.9,23.94,55000.0,17.4053,17.4344,17.4053,17.4344,55000.0
2012-04-12 13:15:00,23.94,23.94,23.93,23.93,14500.0,17.4344,17.4344,17.4271,17.4271,14500.0
2012-04-12 13:20:00,23.93,23.94,23.91,23.93,64700.0,17.4271,17.4344,17.4126,17.4271,64700.0
2012-04-12 13:25:00,23.93,23.93,23.91,23.93,23000.0,17.4271,17.4271,17.4126,17.4271,23000.0
2012-04-12 13:30:00,23.93,23.93,23.9,23.9,33400.0,17.4271,17.4271,17.4053,17.4053,33400.0
2012-04-12 13:35:00,23.91,23.91,23.89,23.9,26200.0,17.4126,17.4126,17.398,17.4053,26200.0
2012-04-12 13:40:00,23.89,23.9,23.89,23.9,4700.0,17.398,17.4053,17.398,17.4053,4700.0
2012-04-12 13:45:00,23.89,23.93,23.89,23.93,37200.0,17.398,17.4271,17.398,17.4271,37200.0
2012-04-12 13:50:00,23.93,23.93,23.92,23.92,17700.0,17.4271,17.4271,17.4199,17.4199,17700.0
2012-04-12 13:55:00,23.92,23.92,23.88,23.89,95500.0,17.4199,17.4199,17.3907,17.398,95500.0
2012-04-12 14:00:00,23.89,23.9,23.87,23.89,65000.0,17.398,17.4053,17.3834,17.398,65000.0
2012-04-12 14:05:00,23.89,23.89,23.88,23.88,8900.0,17.398,17.398,17.3907,17.3907,8900.0
2012-04-12 14:10:00,23.89,23.89,23.88,23.89,12700.0,17.398,17.398,17.3907,17.398,12700.0
2012-04-12 14:15:00,23.89,23.91,23.88,23.91,43900.0,17.398,17.4126,17.3907,17.4126,43900.0
2012-04-12 14:20:00,23.9,23.92,23.9,23.92,16400.0,17.4053,17.4199,17.4053,17.4199,16400.0
2012-04-12 14:25:00,23.92,23.92,23.89,23.9,95600.0,17.4199,17.4199,17.398,17.4053,95600.0
2012-04-12 14:30:00,23.9,23.9,23.85,23.86,175300.0,17.4053,17.4053,17.3689,17.3762,175300.0
2012-04-12 14:35:00,23.85,23.86,23.83,23.85,48000.0,17.3689,17.3762,17.3543,17.3689,48000.0
2012-04-12 14:40:00,23.84,23.85,23.84,23.85,13200.0,17.3616,17.3689,17.3616,17.3689,13200.0
2012-04-12 14:45:00,23.85,23.87,23.82,23.87,124300.0,17.3689,17.3834,17.347,17.3834,124300.0
2012-04-12 14:50:00,23.87,23.92,23.87,23.92,85000.0,17.3834,17.4199,17.3834,17.4199,85000.0
2012-04-12 14:55:00,23.92,23.92,23.9,23.92,28000.0,17.4199,17.4199,17.4053,17.4199,28000.0
2012-04-12 15:00:00,23.92,23.92,23.9,23.91,37800.0,17.4199,17.4199,17.4053,17.4126,37800.0
2012-04-12 15:05:00,23.91,23.91,23.89,23.89,17600.0,17.4126,17.4126,17.398,17.398,17600.0
2012-04-12 15:10:00,23.9,23.9,23.87,23.87,46800.0,17.4053,17.4053,17.3834,17.3834,46800.0
2012-04-12 15:15:00,23.88,23.9,23.85,23.9,89600.0,17.3907,17.4053,17.3689,17.4053,89600.0
2012-04-12 15:20:00,23.9,23.9,23.87,23.87,41700.0,17.4053,17.4053,17.3834,17.3834,41700.0
2012-04-12 15:25:00,23.87,23.88,23.86,23.86,42300.0,17.3834,17.3907,17.3762,17.3762,42300.0
2012-04-12 15:30:00,23.87,23.88,23.87,23.88,36900.0,17.3834,17.3907,17.3834,17.3907,36900.0
2012-04-12 15:35:00,23.87,23.92,23.87,23.89,352900.0,17.3834,17.4199,17.3834,17.398,352900.0
2012-04-12 15:40:00,23.89,23.92,23.88,23.9,353000.0,17.398,17.4199,17.3907,17.4053,353000.0
2012-04-12 15:45:00,23.9,23.93,23.89,23.92,185300.0,17.4053,17.4271,17.398,17.4199,185300.0
2012-04-12 15:50:00,23.92,23.92,23.89,23.9,131100.0,17.4199,17.4199,17.398,17.4053,131100.0
2012-04-12 15:55:00,23.9,23.94,23.9,23.94,569100.0,17.4053,17.4344,17.4053,17.4344,569100.0
2012-04-13 09:30:00,23.75,23.75,23.5,23.54,264700.0,17.296,17.296,17.114,17.1431,264700.0
2012-04-13 09:35:00,23.53,23.59,23.43,23.43,139500.0,17.1358,17.1795,17.063,17.063,139500.0
2012-04-13 09:40:00,23.44,23.5,23.38,23.5,147900.0,17.0703,17.114,17.0266,17.114,147900.0
2012-04-13 09:45:00,23.5,23.51,23.41,23.42,137800.0,17.114,17.1213,17.0484,17.0557,137800.0
2012-04-13 09:50:00,23.41,23.43,23.38,23.38,134300.0,17.0484,17.063,17.0266,17.0266,134300.0
2012-04-13 09:55:00,23.39,23.44,23.34,23.34,363300.0,17.0339,17.0703,16.9975,16.9975,363300.0
2012-04-13 10:00:00,23.34,23.4,23.26,23.37,174100.0,16.9975,17.0412,16.9392,17.0193,174100.0
2012-04-13 10:05:00,23.37,23.38,23.33,23.37,148500.0,17.0193,17.0266,16.9902,17.0193,148500.0
2012-04-13 10:10:00,23.36,23.46,23.34,23.44,206700.0,17.012,17.0849,16.9975,17.0703,206700.0
2012-04-13 10:15:00,23.44,23.45,23.39,23.41,105300.0,17.0703,17.0776,17.0339,17.0484,105300.0
2012-04-13 10:20:00,23.4,23.44,23.37,23.41,144500.0,17.0412,17.0703,17.0193,17.0484,144500.0
2012-04-13 10:25:00,23.4,23.43,23.36,23.43,62200.0,17.0412,17.063,17.012,17.063,62200.0
2012-04-13 10:30:00,23.43,23.43,23.36,23.39,100400.0,17.063,17.063,17.012,17.0339,100400.0
2012-04-13 10:35:00,23.39,23.41,23.32,23.41,113600.0,17.0339,17.0484,16.9829,17.0484,113600.0
2012-04-13 10:40:00,23.4,23.43,23.39,23.4,101700.0,17.0412,17.063,17.0339,17.0412,101700.0
2012-04-13 10:45:00,23.41,23.43,23.37,23.41,152600.0,17.0484,17.063,17.0193,17.0484,152600.0
2012-04-13 10:50:00,23.41,23.45,23.38,23.44,60600.0,17.0484,17.0776,17.0266,17.0703,60600.0
2012-04-13 10:55:00,23.44,23.44,23.38,23.42,54200.0,17.0703,17.0703,17.0266,17.0557,54200.0
2012-04-13 11:00:00,23.42,23.44,23.39,23.44,58700.0,17.0557,17.0703,17.0339,17.0703,58700.0
2012-04-13 11:05:00,23.44,23.45,23.39,23.39,108900.0,17.0703,17.0776,17.0339,17.0339,108900.0
2012-04-13 11:10:00,23.39,23.39,23.29,23.33,112600.0,17.0339,17.0339,16.9611,16.9902,112600.0
2012-04-13 11:15:00,23.34,23.34,23.27,23.29,116200.0,16.9975,16.9975,16.9465,16.9611,116200.0
2012-04-13 11:20:00,23.28,23.34,23.28,23.33,52000.0,16.9538,16.9975,16.9538,16.9902,52000.0
2012-04-13 11:25:00,23.32,23.33,23.29,23.3,59100.0,16.9829,16.9902,16.9611,16.9683,59100.0
2012-04-13 11:30:00,23.3,23.3,23.26,23.29,60400.0,16.9683,16.9683,16.9392,16.9611,60400.0
2012-04-13 11:35:00,23.29,23.34,23.28,23.33,37800.0,16.9611,16.9975,16.9538,16.9902,37800.0
2012-04-13 11:40:00,23.33,23.35,23.32,23.33,56500.0,16.9902,17.0047,16.9829,16.9902,56500.0
2012-04-13 11:45:00,23.33,23.33,23.29,23.3,59100.0,16.9902,16.9902,16.9611,16.9683,59100.0
2012-04-13 11:50:00,23.3,23.3,23.26,23.28,48900.0,16.9683,16.9683,16.9392,16.9538,48900.0
2012-04-13 11:55:00,23.28,23.28,23.24,23.26,111100.0,16.9538,16.9538,16.9246,16.9392,111100.0
2012-04-13 12:00:00,23.25,23.26,23.24,23.24,67600.0,16.9319,16.9392,16.9246,16.9246,67600.0
2012-04-13 12:05:00,23.25,23.25,23.23,23.24,37900.0,16.9319,16.9319,16.9174,16.9246,37900.0
2012-04-13 12:10:00,23.23,23.24,23.21,23.21,47300.0,16.9174,16.9246,16.9028,16.9028,47300.0
2012-04-13 12:15:00,23.21,23.22,23.18,23.19,63000.0,16.9028,16.9101,16.8809,16.8882,63000.0
2012-04-13 12:20:00,23.18,23.19,23.18,23.19,17400.0,16.8809,16.8882,16.8809,16.8882,17400.0
2012-04-13 12:25:00,23.18,23.19,23.18,23.18,9200.0,16.8809,16.8882,16.8809,16.8809,9200.0
2012-04-13 12:30:00,23.18,23.19,23.18,23.18,14100.0,16.8809,16.8882,16.8809,16.8809,14100.0
2012-04-13 12:35:00,23.19,23.19,23.18,23.18,22500.0,16.8882,16.8882,16.8809,16.8809,22500.0
2012-04-13 12:40:00,23.19,23.21,23.18,23.21,54300.0,16.8882,16.9028,16.8809,16.9028,54300.0
2012-04-13 12:45:00,23.21,23.21,23.2,23.2,14000.0,16.9028,16.9028,16.8955,16.8955,14000.0
2012-04-13 12:50:00,23.21,23.22,23.19,23.2,224500.0,16.9028,16.9101,16.8882,16.8955,224500.0
2012-04-13 12:55:00,23.19,23.2,23.17,23.18,55000.0,16.8882,16.8955,16.8737,16.8809,55000.0
2012-04-13 13:00:00,23.17,23.18,23.15,23.17,55700.0,16.8737,16.8809,16.8591,16.8737,55700.0
2012-04-13 13:05:00,23.16,23.2,23.16,23.2,123700.0,16.8664,16.8955,16.8664,16.8955,123700.0
2012-04-13 13:10:00,23.2,23.22,23.19,23.22,56300.0,16.8955,16.9101,16.8882,16.9101,56300.0
2012-04-13 13:15:00,23.21,23.24,23.18,23.18,148200.0,16.9028,16.9246,16.8809,16.8809,148200.0
2012-04-13 13:20:00,23.19,23.21,23.17,23.2,48800.0,16.8882,16.9028,16.8737,16.8955,48800.0
2012-04-13 13:25:00,23.21,23.22,23.18,23.19,99400.0,16.9028,16.9101,16.8809,16.8882,99400.0
2012-04-13 13:30:00,23.18,23.21,23.18,23.21,53900.0,16.8809,16.9028,16.8809,16.9028,53900.0
2012-04-13 13:35:00,23.21,23.28,23.2,23.28,49600.0,16.9028,16.9538,16.8955,16.9538,49600.0
2012-04-13 13:40:00,23.28,23.29,23.23,23.26,72900.0,16.9538,16.9611,16.9174,16.9392,72900.0
2012-04-13 13:45:00,23.26,23.26,23.24,23.25,28400.0,16.9392,16.9392,16.9246,16.9319,28400.0
2012-04-13 13:50:00,23.24,23.27,23.24,23.27,39300.0,16.9246,16.9465,16.9246,16.9465,39300.0
2012-04-13 13:55:00,23.27,23.28,23.22,23.23,112600.0,16.9465,16.9538,16.9101,16.9174,112600.0
2012-04-13 14:00:00,23.23,23.24,23.19,23.21,79800.0,16.9174,16.9246,16.8882,16.9028,79800.0
2012-04-13 14:05:00,23.21,23.22,23.2,23.21,69300.0,16.9028,16.9101,16.8955,16.9028,69300.0
2012-04-13 14:10:00,23.22,23.28,23.22,23.27,84400.0,16.9101,16.9538,16.9101,16.9465,84400.0
2012-04-13 14:15:00,23.27,23.28,23.26,23.26,60900.0,16.9465,16.9538,16.9392,16.9392,60900.0
2012-04-13 14:20:00,23.27,23.32,23.27,23.32,99400.0,16.9465,16.9829,16.9465,16.9829,99400.0
2012-04-13 14:25:00,23.32,23.32,23.26,23.28,83500.0,16.9829,16.9829,16.9392,16.9538,83500.0
2012-04-13 14:30:00,23.28,23.32,23.27,23.32,58900.0,16.9538,16.9829,16.9465,16.9829,58900.0
2012-04-13 14:35:00,23.32,23.32,23.28,23.29,58100.0,16.9829,16.9829,16.9538,16.9611,58100.0
2012-04-13 14:40:00,23.28,23.3,23.26,23.28,77800.0,16.9538,16.9683,16.9392,16.9538,77800.0
2012-04-13 14:45:00,23.28,23.32,23.28,23.32,62500.0,16.9538,16.9829,16.9538,16.9829,62500.0
2012-04-13 14:50:00,23.32,23.33,23.31,23.32,74100.0,16.9829,16.9902,16.9756,16.9829,74100.0
2012-04-13 14:55:00,23.32,23.33,23.29,23.31,83700.0,16.9829,16.9902,16.9611,16.9756,83700.0
2012-04-13 15:00:00,23.31,23.34,23.3,23.34,31900.0,16.9756,16.9975,16.9683,16.9975,31900.0
2012-04-13 15:05:00,23.34,23.37,23.34,23.36,66900.0,16.9975,17.0193,16.9975,17.012,66900.0
2012-04-13 15:10:00,23.36,23.38,23.34,23.35,175800.0,17.012,17.0266,16.9975,17.0047,175800.0
2012-04-13 15:15:00,23.36,23.38,23.35,23.38,32900.0,17.012,17.0266,17.0047,17.0266,32900.0
2012-04-13 15:20:00,23.38,23.39,23.32,23.34,113200.0,17.0266,17.0339,16.9829,16.9975,113200.0
2012-04-13 15:25:00,23.34,23.34,23.27,23.28,86000.0,16.9975,16.9975,16.9465,16.9538,86000.0
2012-04-13 15:30:00,23.27,23.3,23.22,23.22,98800.0,16.9465,16.9683,16.9101,16.9101,98800.0
2012-04-13 15:35:00,23.22,23.23,23.16,23.16,147700.0,16.9101,16.9174,16.8664,16.8664,147700.0
2012-04-13 15:40:00,23.17,23.21,23.16,23.2,107700.0,16.8737,16.9028,16.8664,16.8955,107700.0
2012-04-13 15:45:00,23.2,23.23,23.16,23.18,220800.0,16.8955,16.9174,16.8664,16.8809,220800.0
2012-04-13 15:50:00,23.18,23.19,23.12,23.12,149500.0,16.8809,16.8882,16.8372,16.8372,149500.0
2012-04-13 15:55:00,23.12,23.16,23.11,23.12,514600.0,16.8372,16.8664,16.83,16.8372,514600.0
2012-04-16 09:30:00,23.34,23.52,23.24,23.52,102400.0,16.9975,17.1285,16.9246,17.1285,102400.0
2012-04-16 09:35:00,23.47,23.48,23.39,23.47,31400.0,17.0921,17.0994,17.0339,17.0921,31400.0
2012-04-16 09:40:00,23.46,23.47,23.37,23.42,41900.0,17.0849,17.0921,17.0193,17.0557,41900.0
2012-04-16 09:45:00,23.42,23.42,23.33,23.4,74400.0,17.0557,17.0557,16.9902,17.0412,74400.0
2012-04-16 09:50:00,23.4,23.4,23.33,23.37,52600.0,17.0412,17.0412,16.9902,17.0193,52600.0
2012-04-16 09:55:00,23.36,23.39,23.34,23.34,88700.0,17.012,17.0339,16.9975,16.9975,88700.0
2012-04-16 10:00:00,23.34,23.35,23.22,23.27,90000.0,16.9975,17.0047,16.9101,16.9465,90000.0
2012-04-16 10:05:00,23.26,23.35,23.26,23.34,73000.0,16.9392,17.0047,16.9392,16.9975,73000.0
2012-04-16 10:10:00,23.34,23.35,23.11,23.14,125700.0,16.9975,17.0047,16.83,16.8518,125700.0
2012-04-16 10:15:00,23.14,23.16,23.07,23.16,104300.0,16.8518,16.8664,16.8008,16.8664,104300.0
2012-04-16 10:20:00,23.15,23.18,23.07,23.14,140500.0,16.8591,16.8809,16.8008,16.8518,140500.0
2012-04-16 10:25:00,23.15,23.21,23.12,23.2,102000.0,16.8591,16.9028,16.8372,16.8955,102000.0
2012-04-16 10:30:00,23.2,23.24,23.17,23.21,29900.0,16.8955,16.9246,16.8737,16.9028,29900.0
2012-04-16 10:35:00,23.2,23.21,23.11,23.14,35400.0,16.8955,16.9028,16.83,16.8518,35400.0
2012-04-16 10:40:00,23.14,23.19,23.13,23.13,49000.0,16.8518,16.8882,16.8445,16.8445,49000.0
2012-04-16 10:45:00,23.13,23.25,23.13,23.24,47400.0,16.8445,16.9319,16.8445,16.9246,47400.0
2012-04-16 10:50:00,23.25,23.26,23.2,23.22,29600.0,16.9319,16.9392,16.8955,16.9101,29600.0
2012-04-16 10:55:00,23.21,23.25,23.2,23.2,29700.0,16.9028,16.9319,16.8955,16.8955,29700.0
2012-04-16 11:00:00,23.2,23.23,23.19,23.19,37500.0,16.8955,16.9174,16.8882,16.8882,37500.0
2012-04-16 11:05:00,23.2,23.24,23.18,23.24,49800.0,16.8955,16.9246,16.8809,16.9246,49800.0
2012-04-16 11:10:00,23.25,23.27,23.24,23.26,44200.0,16.9319,16.9465,16.9246,16.9392,44200.0
2012-04-16 11:15:00,23.27,23.27,23.22,23.23,34500.0,16.9465,16.9465,16.9101,16.9174,34500.0
2012-04-16 11:20:00,23.23,23.25,23.21,23.21,39000.0,16.9174,16.9319,16.9028,16.9028,39000.0
2012-04-16 11:25:00,23.2,23.22,23.18,23.18,34000.0,16.8955,16.9101,16.8809,16.8809,34000.0
2012-04-16 11:30:00,23.19,23.2,23.1,23.1,58900.0,16.8882,16.8955,16.8227,16.8227,58900.0
2012-04-16 11:35:00,23.1,23.16,23.09,23.14,123400.0,16.8227,16.8664,16.8154,16.8518,123400.0
2012-04-16 11:40:00,23.14,23.18,23.11,23.13,31600.0,16.8518,16.8809,16.83,16.8445,31600.0
2012-04-16 11:45:00,23.13,23.16,23.12,23.13,24000.0,16.8445,16.8664,16.8372,16.8445,24000.0
2012-04-16 11:50:00,23.13,23.16,23.11,23.12,49300.0,16.8445,16.8664,16.83,16.8372,49300.0
2012-04-16 11:55:00,23.13,23.14,23.1,23.1,25300.0,16.8445,16.8518,16.8227,16.8227,25300.0
2012-04-16 12:00:00,23.1,23.22,23.09,23.21,40900.0,16.8227,16.9101,16.8154,16.9028,40900.0
2012-04-16 12:05:00,23.21,23.21,23.15,23.15,32300.0,16.9028,16.9028,16.8591,16.8591,32300.0
2012-04-16 12:10:00,23.15,23.17,23.14,23.15,24300.0,16.8591,16.8737,16.8518,16.8591,24300.0
2012-04-16 12:15:00,23.15,23.18,23.13,23.14,38500.0,16.8591,16.8809,16.8445,16.8518,38500.0
2012-04-16 12:20:00,23.14,23.15,23.1,23.14,24000.0,16.8518,16.8591,16.8227,16.8518,24000.0
2012-04-16 12:25:00,23.15,23.19,23.15,23.17,30000.0,16.8591,16.8882,16.8591,16.8737,30000.0
2012-04-16 12:30:00,23.17,23.19,23.16,23.16,19700.0,16.8737,16.8882,16.8664,16.8664,19700.0
2012-04-16 12:35:00,23.16,23.18,23.14,23.17,27500.0,16.8664,16.8809,16.8518,16.8737,27500.0
2012-04-16 12:40:00,23.18,23.21,23.15,23.19,57700.0,16.8809,16.9028,16.8591,16.8882,57700.0
2012-04-16 12:45:00,23.19,23.22,23.19,23.21,18500.0,16.8882,16.9101,16.8882,16.9028,18500.0
2012-04-16 12:50:00,23.21,23.21,23.19,23.21,53900.0,16.9028,16.9028,16.8882,16.9028,53900.0
2012-04-16 12:55:00,23.21,23.3,23.21,23.3,31700.0,16.9028,16.9683,16.9028,16.9683,31700.0
2012-04-16 13:00:00,23.29,23.29,23.27,23.27,16900.0,16.9611,16.9611,16.9465,16.9465,16900.0
2012-04-16 13:05:00,23.26,23.3,23.25,23.29,24900.0,16.9392,16.9683,16.9319,16.9611,24900.0
2012-04-16 13:10:00,23.29,23.29,23.27,23.27,21900.0,16.9611,16.9611,16.9465,16.9465,21900.0
2012-04-16 13:15:00,23.28,23.31,23.27,23.28,29000.0,16.9538,16.9756,16.9465,16.9538,29000.0
2012-04-16 13:20:00,23.28,23.3,23.28,23.29,12500.0,16.9538,16.9683,16.9538,16.9611,12500.0
2012-04-16 13:25:00,23.29,23.31,23.25,23.28,26400.0,16.9611,16.9756,16.9319,16.9538,26400.0
2012-04-16 13:30:00,23.28,23.32,23.28,23.32,30900.0,16.9538,16.9829,16.9538,16.9829,30900.0
2012-04-16 13:35:00,23.32,23.38,23.32,23.37,22800.0,16.9829,17.0266,16.9829,17.0193,22800.0
2012-04-16 13:40:00,23.36,23.42,23.35,23.42,44000.0,17.012,17.0557,17.0047,17.0557,44000.0
2012-04-16 13:45:00,23.42,23.45,23.41,23.42,45200.0,17.0557,17.0776,17.0484,17.0557,45200.0
2012-04-16 13:50:00,23.42,23.44,23.39,23.4,56500.0,17.0557,17.0703,17.0339,17.0412,56500.0
2012-04-16 13:55:00,23.4,23.46,23.4,23.44,61700.0,17.0412,17.0849,17.0412,17.0703,61700.0
2012-04-16 14:00:00,23.44,23.46,23.41,23.41,38600.0,17.0703,17.0849,17.0484,17.0484,38600.0
2012-04-16 14:05:00,23.42,23.42,23.37,23.38,41800.0,17.0557,17.0557,17.0193,17.0266,41800.0
2012-04-16 14:10:00,23.38,23.39,23.36,23.38,91900.0,17.0266,17.0339,17.012,17.0266,91900.0
2012-04-16 14:15:00,23.38,23.39,23.36,23.38,40500.0,17.0266,17.0339,17.012,17.0266,40500.0
2012-04-16 14:20:00,23.37,23.38,23.34,23.34,29500.0,17.0193,17.0266,16.9975,16.9975,29500.0
2012-04-16 14:25:00,23.34,23.35,23.31,23.35,39800.0,16.9975,17.0047,16.9756,17.0047,39800.0
2012-04-16 14:30:00,23.34,23.38,23.34,23.37,43600.0,16.9975,17.0266,16.9975,17.0193,43600.0
2012-04-16 14:35:00,23.37,23.39,23.36,23.37,62200.0,17.0193,17.0339,17.012,17.0193,62200.0
2012-04-16 14:40:00,23.37,23.38,23.35,23.36,35500.0,17.0193,17.0266,17.0047,17.012,35500.0
2012-04-16 14:45:00,23.36,23.36,23.34,23.36,26600.0,17.012,17.012,16.9975,17.012,26600.0
2012-04-16 14:50:00,23.36,23.37,23.32,23.35,66700.0,17.012,17.0193,16.9829,17.0047,66700.0
2012-04-16 14:55:00,23.35,23.35,23.32,23.35,38200.0,17.0047,17.0047,16.9829,17.0047,38200.0
2012-04-16 15:00:00,23.34,23.36,23.29,23.3,59800.0,16.9975,17.012,16.9611,16.9683,59800.0
2012-04-16 15:05:00,23.29,23.32,23.29,23.3,52200.0,16.9611,16.9829,16.9611,16.9683,52200.0
2012-04-16 15:10:00,23.3,23.32,23.3,23.32,62600.0,16.9683,16.9829,16.9683,16.9829,62600.0
2012-04-16 15:15:00,23.32,23.32,23.3,23.31,25800.0,16.9829,16.9829,16.9683,16.9756,25800.0
2012-04-16 15:20:00,23.31,23.32,23.3,23.32,48000.0,16.9756,16.9829,16.9683,16.9829,48000.0
2012-04-16 15:25:00,23.31,23.33,23.29,23.33,70900.0,16.9756,16.9902,16.9611,16.9902,70900.0
2012-04-16 15:30:00,23.33,23.34,23.31,23.32,103400.0,16.9902,16.9975,16.9756,16.9829,103400.0
2012-04-16 15:35:00,23.31,23.35,23.3,23.32,93600.0,16.9756,17.0047,16.9683,16.9829,93600.0
2012-04-16 15:40:00,23.33,23.36,23.31,23.35,133900.0,16.9902,17.012,16.9756,17.0047,133900.0
2012-04-16 15:45:00,23.36,23.37,23.31,23.31,212100.0,17.012,17.0193,16.9756,16.9756,212100.0
2012-04-16 15:50:00,23.31,23.32,23.29,23.32,112700.0,16.9756,16.9829,16.9611,16.9829,112700.0
2012-04-16 15:55:00,23.32,23.33,23.29,23.29,284300.0,16.9829,16.9902,16.9611,16.9611,284300.0
2012-04-17 09:30:00,23.5,23.55,23.37,23.54,92800.0,17.114,17.1504,17.0193,17.1431,92800.0
2012-04-17 09:35:00,23.53,23.62,23.41,23.58,153600.0,17.1358,17.2014,17.0484,17.1722,153600.0
2012-04-17 09:40:00,23.58,23.62,23.48,23.5,103900.0,17.1722,17.2014,17.0994,17.114,103900.0
2012-04-17 09:45:00,23.5,23.53,23.42,23.53,117500.0,17.114,17.1358,17.0557,17.1358,117500.0
2012-04-17 09:50:00,23.52,23.64,23.52,23.62,144900.0,17.1285,17.2159,17.1285,17.2014,144900.0
2012-04-17 09:55:00,23.63,23.66,23.6,23.61,222800.0,17.2087,17.2305,17.1868,17.1941,222800.0
2012-04-17 10:00:00,23.61,23.61,23.47,23.49,69700.0,17.1941,17.1941,17.0921,17.1067,69700.0
2012-04-17 10:05:00,23.5,23.56,23.47,23.55,86500.0,17.114,17.1577,17.0921,17.1504,86500.0
2012-04-17 10:10:00,23.55,23.61,23.54,23.59,129400.0,17.1504,17.1941,17.1431,17.1795,129400.0
2012-04-17 10:15:00,23.59,23.64,23.58,23.63,97200.0,17.1795,17.2159,17.1722,17.2087,97200.0
2012-04-17 10:20:00,23.63,23.63,23.59,23.6,133200.0,17.2087,17.2087,17.1795,17.1868,133200.0
2012-04-17 10:25:00,23.6,23.65,23.6,23.63,96200.0,17.1868,17.2232,17.1868,17.2087,96200.0
2012-04-17 10:30:00,23.64,23.71,23.63,23.7,91600.0,17.2159,17.2669,17.2087,17.2596,91600.0
2012-04-17 10:35:00,23.7,23.71,23.65,23.65,101900.0,17.2596,17.2669,17.2232,17.2232,101900.0
2012-04-17 10:40:00,23.66,23.73,23.66,23.73,48200.0,17.2305,17.2815,17.2305,17.2815,48200.0
2012-04-17 10:45:00,23.73,23.77,23.71,23.75,57900.0,17.2815,17.3106,17.2669,17.296,57900.0
2012-04-17 10:50:00,23.75,23.8,23.75,23.8,55400.0,17.296,17.3325,17.296,17.3325,55400.0
2012-04-17 10:55:00,23.8,23.81,23.73,23.75,168000.0,17.3325,17.3397,17.2815,17.296,168000.0
2012-04-17 11:00:00,23.75,23.91,23.75,23.91,140900.0,17.296,17.4126,17.296,17.4126,140900.0
2012-04-17 11:05:00,23.91,23.91,23.77,23.77,239500.0,17.4126,17.4126,17.3106,17.3106,239500.0
2012-04-17 11:10:00,23.77,23.8,23.76,23.77,57100.0,17.3106,17.3325,17.3033,17.3106,57100.0
2012-04-17 11:15:00,23.77,23.77,23.71,23.72,66500.0,17.3106,17.3106,17.2669,17.2742,66500.0
2012-04-17 11:20:00,23.72,23.75,23.69,23.7,47500.0,17.2742,17.296,17.2524,17.2596,47500.0
2012-04-17 11:25:00,23.69,23.71,23.66,23.67,46200.0,17.2524,17.2669,17.2305,17.2378,46200.0
2012-04-17 11:30:00,23.67,23.69,23.66,23.68,40700.0,17.2378,17.2524,17.2305,17.2451,40700.0
2012-04-17 11:35:00,23.69,23.71,23.67,23.67,82900.0,17.2524,17.2669,17.2378,17.2378,82900.0
2012-04-17 11:40:00,23.68,23.71,23.67,23.69,36400.0,17.2451,17.2669,17.2378,17.2524,36400.0
2012-04-17 11:45:00,23.69,23.71,23.67,23.71,26100.0,17.2524,17.2669,17.2378,17.2669,26100.0
2012-04-17 11:50:00,23.71,23.72,23.69,23.71,26400.0,17.2669,17.2742,17.2524,17.2669,26400.0
2012-04-17 11:55:00,23.71,23.75,23.7,23.75,20500.0,17.2669,17.296,17.2596,17.296,20500.0
2012-04-17 12:00:00,23.75,23.78,23.75,23.77,34500.0,17.296,17.3179,17.296,17.3106,34500.0
2012-04-17 12:05:00,23.77,23.78,23.75,23.78,20000.0,17.3106,17.3179,17.296,17.3179,20000.0
2012-04-17 12:10:00,23.78,23.81,23.77,23.77,53600.0,17.3179,17.3397,17.3106,17.3106,53600.0
2012-04-17 12:15:00,23.78,23.81,23.77,23.81,41600.0,17.3179,17.3397,17.3106,17.3397,41600.0
2012-04-17 12:20:00,23.8,23.84,23.79,23.83,46600.0,17.3325,17.3616,17.3252,17.3543,46600.0
2012-04-17 12:25:00,23.83,23.85,23.82,23.85,33300.0,17.3543,17.3689,17.347,17.3689,33300.0
2012-04-17 12:30:00,23.85,23.9,23.84,23.88,64700.0,17.3689,17.4053,17.3616,17.3907,64700.0
2012-04-17 12:35:00,23.89,23.89,23.82,23.85,84600.0,17.398,17.398,17.347,17.3689,84600.0
2012-04-17 12:40:00,23.86,23.88,23.85,23.88,45300.0,17.3762,17.3907,17.3689,17.3907,45300.0
2012-04-17 12:45:00,23.88,23.89,23.87,23.89,51600.0,17.3907,17.398,17.3834,17.398,51600.0
2012-04-17 12:50:00,23.89,23.9,23.88,23.89,73900.0,17.398,17.4053,17.3907,17.398,73900.0
2012-04-17 12:55:00,23.89,23.89,23.83,23.83,52100.0,17.398,17.398,17.3543,17.3543,52100.0
2012-04-17 13:00:00,23.84,23.84,23.79,23.83,40500.0,17.3616,17.3616,17.3252,17.3543,40500.0
2012-04-17 13:05:00,23.83,23.86,23.83,23.86,23100.0,17.3543,17.3762,17.3543,17.3762,23100.0
2012-04-17 13:10:00,23.86,23.87,23.84,23.84,29600.0,17.3762,17.3834,17.3616,17.3616,29600.0
2012-04-17 13:15:00,23.85,23.86,23.83,23.85,59500.0,17.3689,17.3762,17.3543,17.3689,59500.0
2012-04-17 13:20:00,23.84,23.85,23.84,23.84,30500.0,17.3616,17.3689,17.3616,17.3616,30500.0
2012-04-17 13:25:00,23.84,23.85,23.81,23.85,36000.0,17.3616,17.3689,17.3397,17.3689,36000.0
2012-04-17 13:30:00,23.85,23.85,23.82,23.82,28500.0,17.3689,17.3689,17.347,17.347,28500.0
2012-04-17 13:35:00,23.82,23.83,23.79,23.8,34400.0,17.347,17.3543,17.3252,17.3325,34400.0
2012-04-17 13:40:00,23.8,23.83,23.78,23.79,67000.0,17.3325,17.3543,17.3179,17.3252,67000.0
2012-04-17 13:45:00,23.78,23.8,23.74,23.77,98700.0,17.3179,17.3325,17.2888,17.3106,98700.0
2012-04-17 13:50:00,23.78,23.78,23.74,23.76,45000.0,17.3179,17.3179,17.2888,17.3033,45000.0
2012-04-17 13:55:00,23.76,23.79,23.74,23.74,143200.0,17.3033,17.3252,17.2888,17.2888,143200.0
2012-04-17 14:00:00,23.75,23.76,23.74,23.75,124100.0,17.296,17.3033,17.2888,17.296,124100.0
2012-04-17 14:05:00,23.74,23.77,23.72,23.73,80300.0,17.2888,17.3106,17.2742,17.2815,80300.0
2012-04-17 14:10:00,23.73,23.76,23.73,23.75,90400.0,17.2815,17.3033,17.2815,17.296,90400.0
2012-04-17 14:15:00,23.74,23.76,23.73,23.75,59200.0,17.2888,17.3033,17.2815,17.296,59200.0
2012-04-17 14:20:00,23.75,23.78,23.74,23.78,57700.0,17.296,17.3179,17.2888,17.3179,57700.0
2012-04-17 14:25:00,23.78,23.79,23.76,23.79,65200.0,17.3179,17.3252,17.3033,17.3252,65200.0
2012-04-17 14:30:00,23.79,23.8,23.76,23.8,40100.0,17.3252,17.3325,17.3033,17.3325,40100.0
2012-04-17 14:35:00,23.8,23.8,23.78,23.79,82900.0,17.3325,17.3325,17.3179,17.3252,82900.0
2012-04-17 14:40:00,23.79,23.8,23.78,23.78,35800.0,17.3252,17.3325,17.3179,17.3179,35800.0
2012-04-17 14:45:00,23.78,23.79,23.73,23.73,62300.0,17.3179,17.3252,17.2815,17.2815,62300.0
2012-04-17 14:50:00,23.73,23.75,23.72,23.75,44700.0,17.2815,17.296,17.2742,17.296,44700.0
2012-04-17 14:55:00,23.75,23.75,23.71,23.75,47600.0,17.296,17.296,17.2669,17.296,47600.0
2012-04-17 15:00:00,23.75,23.75,23.74,23.75,32900.0,17.296,17.296,17.2888,17.296,32900.0
2012-04-17 15:05:00,23.75,23.75,23.72,23.75,49800.0,17.296,17.296,17.2742,17.296,49800.0
2012-04-17 15:10:00,23.75,23.75,23.74,23.75,25000.0,17.296,17.296,17.2888,17.296,25000.0
2012-04-17 15:15:00,23.75,23.76,23.75,23.76,88000.0,17.296,17.3033,17.296,17.3033,88000.0
2012-04-17 15:20:00,23.76,23.8,23.75,23.79,97800.0,17.3033,17.3325,17.296,17.3252,97800.0
2012-04-17 15:25:00,23.79,23.84,23.78,23.83,113700.0,17.3252,17.3616,17.3179,17.3543,113700.0
2012-04-17 15:30:00,23.84,23.84,23.76,23.77,188000.0,17.3616,17.3616,17.3033,17.3106,188000.0
2012-04-17 15:35:00,23.77,23.8,23.76,23.78,91600.0,17.3106,17.3325,17.3033,17.3179,91600.0
2012-04-17 15:40:00,23.77,23.85,23.76,23.84,135200.0,17.3106,17.3689,17.3033,17.3616,135200.0
2012-04-17 15:45:00,23.84,23.85,23.77,23.81,255300.0,17.3616,17.3689,17.3106,17.3397,255300.0
2012-04-17 15:50:00,23.8,23.87,23.8,23.8,296400.0,17.3325,17.3834,17.3325,17.3325,296400.0
2012-04-17 15:55:00,23.8,23.81,23.77,23.79,406300.0,17.3325,17.3397,17.3106,17.3252,406300.0
2012-04-18 09:30:00,23.21,23.5,23.02,23.49,338900.0,16.9028,17.114,16.7644,17.1067,338900.0
2012-04-18 09:35:00,23.49,23.5,23.3,23.42,237400.0,17.1067,17.114,16.9683,17.0557,237400.0
2012-04-18 09:40:00,23.42,23.45,23.29,23.31,145400.0,17.0557,17.0776,16.9611,16.9756,145400.0
2012-04-18 09:45:00,23.32,23.34,23.25,23.26,206000.0,16.9829,16.9975,16.9319,16.9392,206000.0
2012-04-18 09:50:00,23.25,23.41,23.24,23.39,367400.0,16.9319,17.0484,16.9246,17.0339,367400.0
2012-04-18 09:55:00,23.39,23.48,23.38,23.43,103400.0,17.0339,17.0994,17.0266,17.063,103400.0
2012-04-18 10:00:00,23.44,23.48,23.32,23.35,251200.0,17.0703,17.0994,16.9829,17.0047,251200.0
2012-04-18 10:05:00,23.34,23.42,23.31,23.34,316000.0,16.9975,17.0557,16.9756,16.9975,316000.0
2012-04-18 10:10:00,23.33,23.38,23.28,23.35,163600.0,16.9902,17.0266,16.9538,17.0047,163600.0
2012-04-18 10:15:00,23.35,23.37,23.34,23.36,81200.0,17.0047,17.0193,16.9975,17.012,81200.0
2012-04-18 10:20:00,23.35,23.38,23.34,23.34,49800.0,17.0047,17.0266,16.9975,16.9975,49800.0
2012-04-18 10:25:00,23.34,23.42,23.33,23.39,101400.0,16.9975,17.0557,16.9902,17.0339,101400.0
2012-04-18 10:30:00,23.38,23.4,23.38,23.39,37000.0,17.0266,17.0412,17.0266,17.0339,37000.0
2012-04-18 10:35:00,23.39,23.52,23.39,23.51,101700.0,17.0339,17.1285,17.0339,17.1213,101700.0
2012-04-18 10:40:00,23.51,23.55,23.5,23.55,62500.0,17.1213,17.1504,17.114,17.1504,62500.0
2012-04-18 10:45:00,23.55,23.58,23.55,23.57,45300.0,17.1504,17.1722,17.1504,17.165,45300.0
2012-04-18 10:50:00,23.57,23.58,23.45,23.45,87500.0,17.165,17.1722,17.0776,17.0776,87500.0
2012-04-18 10:55:00,23.46,23.46,23.43,23.43,58300.0,17.0849,17.0849,17.063,17.063,58300.0
2012-04-18 11:00:00,23.43,23.44,23.37,23.37,86600.0,17.063,17.0703,17.0193,17.0193,86600.0
2012-04-18 11:05:00,23.37,23.37,23.27,23.3,243500.0,17.0193,17.0193,16.9465,16.9683,243500.0
2012-04-18 11:10:00,23.3,23.3,23.24,23.29,148300.0,16.9683,16.9683,16.9246,16.9611,148300.0
2012-04-18 11:15:00,23.28,23.29,23.23,23.23,97100.0,16.9538,16.9611,16.9174,16.9174,97100.0
2012-04-18 11:20:00,23.23,23.24,23.16,23.16,108000.0,16.9174,16.9246,16.8664,16.8664,108000.0
2012-04-18 11:25:00,23.17,23.25,23.16,23.25,75000.0,16.8737,16.9319,16.8664,16.9319,75000.0
2012-04-18 11:30:00,23.25,23.25,23.22,23.24,79200.0,16.9319,16.9319,16.9101,16.9246,79200.0
2012-04-18 11:35:00,23.25,23.25,23.22,23.24,78000.0,16.9319,16.9319,16.9101,16.9246,78000.0
2012-04-18 11:40:00,23.24,23.25,23.22,23.24,36100.0,16.9246,16.9319,16.9101,16.9246,36100.0
2012-04-18 11:45:00,23.24,23.29,23.23,23.27,138400.0,16.9246,16.9611,16.9174,16.9465,138400.0
2012-04-18 11:50:00,23.27,23.28,23.23,23.28,86900.0,16.9465,16.9538,16.9174,16.9538,86900.0
2012-04-18 11:55:00,23.27,23.28,23.24,23.24,56000.0,16.9465,16.9538,16.9246,16.9246,56000.0
2012-04-18 12:00:00,23.25,23.27,23.24,23.27,70500.0,16.9319,16.9465,16.9246,16.9465,70500.0
2012-04-18 12:05:00,23.26,23.27,23.23,23.23,89500.0,16.9392,16.9465,16.9174,16.9174,89500.0
2012-04-18 12:10:00,23.23,23.24,23.16,23.16,154700.0,16.9174,16.9246,16.8664,16.8664,154700.0
2012-04-18 12:15:00,23.17,23.17,23.15,23.15,47000.0,16.8737,16.8737,16.8591,16.8591,47000.0
2012-04-18 12:20:00,23.15,23.18,23.15,23.18,49700.0,16.8591,16.8809,16.8591,16.8809,49700.0
2012-04-18 12:25:00,23.17,23.18,23.13,23.14,54400.0,16.8737,16.8809,16.8445,16.8518,54400.0
2012-04-18 12:30:00,23.14,23.15,23.13,23.14,39400.0,16.8518,16.8591,16.8445,16.8518,39400.0
2012-04-18 12:35:00,23.15,23.15,23.12,23.13,36100.0,16.8591,16.8591,16.8372,16.8445,36100.0
2012-04-18 12:40:00,23.13,23.14,23.11,23.11,172300.0,16.8445,16.8518,16.83,16.83,172300.0
2012-04-18 12:45:00,23.11,23.12,23.07,23.1,79400.0,16.83,16.8372,16.8008,16.8227,79400.0
2012-04-18 12:50:00,23.1,23.12,23.09,23.09,75200.0,16.8227,16.8372,16.8154,16.8154,75200.0
2012-04-18 12:55:00,23.09,23.12,23.09,23.11,68000.0,16.8154,16.8372,16.8154,16.83,68000.0
2012-04-18 13:00:00,23.11,23.12,23.11,23.12,37200.0,16.83,16.8372,16.83,16.8372,37200.0
2012-04-18 13:05:00,23.12,23.12,23.11,23.11,21600.0,16.8372,16.8372,16.83,16.83,21600.0
2012-04-18 13:10:00,23.12,23.12,23.07,23.07,74500.0,16.8372,16.8372,16.8008,16.8008,74500.0
2012-04-18 13:15:00,23.07,23.08,23.05,23.06,89100.0,16.8008,16.8081,16.7863,16.7936,89100.0
2012-04-18 13:20:00,23.06,23.08,23.05,23.06,84100.0,16.7936,16.8081,16.7863,16.7936,84100.0
2012-04-18 13:25:00,23.05,23.1,23.05,23.09,100500.0,16.7863,16.8227,16.7863,16.8154,100500.0
2012-04-18 13:30:00,23.1,23.11,23.06,23.06,81300.0,16.8227,16.83,16.7936,16.7936,81300.0
2012-04-18 13:35:00,23.06,23.07,23.02,23.02,65900.0,16.7936,16.8008,16.7644,16.7644,65900.0
2012-04-18 13:40:00,23.02,23.03,23.0,23.01,88100.0,16.7644,16.7717,16.7499,16.7571,88100.0
2012-04-18 13:45:00,23.01,23.02,22.99,23.0,107200.0,16.7571,16.7644,16.7426,16.7499,107200.0
2012-04-18 13:50:00,23.01,23.04,23.01,23.03,29100.0,16.7571,16.779,16.7571,16.7717,29100.0
2012-04-18 13:55:00,23.03,23.04,23.0,23.03,55000.0,16.7717,16.779,16.7499,16.7717,55000.0
2012-04-18 14:00:00,23.03,23.06,23.02,23.05,82500.0,16.7717,16.7936,16.7644,16.7863,82500.0
2012-04-18 14:05:00,23.05,23.08,23.05,23.08,38900.0,16.7863,16.8081,16.7863,16.8081,38900.0
2012-04-18 14:10:00,23.08,23.1,23.07,23.1,41500.0,16.8081,16.8227,16.8008,16.8227,41500.0
2012-04-18 14:15:00,23.1,23.11,23.09,23.1,137400.0,16.8227,16.83,16.8154,16.8227,137400.0
2012-04-18 14:20:00,23.09,23.13,23.09,23.13,72800.0,16.8154,16.8445,16.8154,16.8445,72800.0
2012-04-18 14:25:00,23.13,23.15,23.12,23.14,92400.0,16.8445,16.8591,16.8372,16.8518,92400.0
2012-04-18 14:30:00,23.14,23.14,23.11,23.12,62100.0,16.8518,16.8518,16.83,16.8372,62100.0
2012-04-18 14:35:00,23.11,23.12,23.07,23.07,51200.0,16.83,16.8372,16.8008,16.8008,51200.0
2012-04-18 14:40:00,23.08,23.09,23.06,23.09,40700.0,16.8081,16.8154,16.7936,16.8154,40700.0
2012-04-18 14:45:00,23.08,23.1,23.07,23.1,99000.0,16.8081,16.8227,16.8008,16.8227,99000.0
2012-04-18 14:50:00,23.1,23.11,23.09,23.1,72800.0,16.8227,16.83,16.8154,16.8227,72800.0
2012-04-18 14:55:00,23.1,23.1,23.07,23.09,99100.0,16.8227,16.8227,16.8008,16.8154,99100.0
2012-04-18 15:00:00,23.08,23.13,23.08,23.11,146700.0,16.8081,16.8445,16.8081,16.83,146700.0
2012-04-18 15:05:00,23.12,23.12,23.07,23.07,133900.0,16.8372,16.8372,16.8008,16.8008,133900.0
2012-04-18 15:10:00,23.08,23.11,23.08,23.09,167900.0,16.8081,16.83,16.8081,16.8154,167900.0
2012-04-18 15:15:00,23.09,23.09,23.06,23.07,86400.0,16.8154,16.8154,16.7936,16.8008,86400.0
2012-04-18 15:20:00,23.07,23.13,23.07,23.13,78600.0,16.8008,16.8445,16.8008,16.8445,78600.0
2012-04-18 15:25:00,23.12,23.14,23.07,23.09,100000.0,16.8372,16.8518,16.8008,16.8154,100000.0
2012-04-18 15:30:00,23.09,23.11,23.07,23.07,150500.0,16.8154,16.83,16.8008,16.8008,150500.0
2012-04-18 15:35:00,23.08,23.09,23.07,23.08,188700.0,16.8081,16.8154,16.8008,16.8081,188700.0
2012-04-18 15:40:00,23.07,23.1,23.05,23.1,184800.0,16.8008,16.8227,16.7863,16.8227,184800.0
2012-04-18 15:45:00,23.1,23.13,23.09,23.09,299100.0,16.8227,16.8445,16.8154,16.8154,299100.0
2012-04-18 15:50:00,23.1,23.11,23.05,23.06,231300.0,16.8227,16.83,16.7863,16.7936,231300.0
2012-04-18 15:55:00,23.07,23.09,23.05,23.06,500000.0,16.8008,16.8154,16.7863,16.7936,500000.0
2012-04-19 09:30:00,23.14,23.37,23.06,23.12,217200.0,16.8518,17.0193,16.7936,16.8372,217200.0
2012-04-19 09:35:00,23.12,23.18,23.0,23.03,170700.0,16.8372,16.8809,16.7499,16.7717,170700.0
2012-04-19 09:40:00,23.04,23.12,23.01,23.05,106600.0,16.779,16.8372,16.7571,16.7863,106600.0
2012-04-19 09:45:00,23.06,23.14,23.05,23.1,208100.0,16.7936,16.8518,16.7863,16.8227,208100.0
2012-04-19 09:50:00,23.1,23.24,23.09,23.24,145800.0,16.8227,16.9246,16.8154,16.9246,145800.0
2012-04-19 09:55:00,23.24,23.25,23.13,23.2,84600.0,16.9246,16.9319,16.8445,16.8955,84600.0
2012-04-19 10:00:00,23.2,23.21,22.99,23.0,217500.0,16.8955,16.9028,16.7426,16.7499,217500.0
2012-04-19 10:05:00,23.0,23.02,22.9,22.98,230300.0,16.7499,16.7644,16.677,16.7353,230300.0
2012-04-19 10:10:00,22.97,23.06,22.96,23.06,118300.0,16.728,16.7936,16.7207,16.7936,118300.0
2012-04-19 10:15:00,23.06,23.14,23.05,23.13,122400.0,16.7936,16.8518,16.7863,16.8445,122400.0
2012-04-19 10:20:00,23.13,23.18,23.11,23.16,80200.0,16.8445,16.8809,16.83,16.8664,80200.0
2012-04-19 10:25:00,23.17,23.17,23.09,23.09,62100.0,16.8737,16.8737,16.8154,16.8154,62100.0
2012-04-19 10:30:00,23.09,23.14,23.08,23.13,68400.0,16.8154,16.8518,16.8081,16.8445,68400.0
2012-04-19 10:35:00,23.14,23.18,23.12,23.14,72800.0,16.8518,16.8809,16.8372,16.8518,72800.0
2012-04-19 10:40:00,23.14,23.25,23.14,23.22,70500.0,16.8518,16.9319,16.8518,16.9101,70500.0
2012-04-19 10:45:00,23.21,23.22,23.17,23.22,75700.0,16.9028,16.9101,16.8737,16.9101,75700.0
2012-04-19 10:50:00,23.21,23.28,23.21,23.28,38300.0,16.9028,16.9538,16.9028,16.9538,38300.0
2012-04-19 10:55:00,23.28,23.3,23.22,23.22,53900.0,16.9538,16.9683,16.9101,16.9101,53900.0
2012-04-19 11:00:00,23.23,23.23,23.21,23.23,140300.0,16.9174,16.9174,16.9028,16.9174,140300.0
2012-04-19 11:05:00,23.23,23.28,23.17,23.18,117500.0,16.9174,16.9538,16.8737,16.8809,117500.0
2012-04-19 11:10:00,23.17,23.18,23.09,23.14,63700.0,16.8737,16.8809,16.8154,16.8518,63700.0
2012-04-19 11:15:00,23.14,23.18,23.13,23.16,40700.0,16.8518,16.8809,16.8445,16.8664,40700.0
2012-04-19 11:20:00,23.15,23.19,23.13,23.13,59000.0,16.8591,16.8882,16.8445,16.8445,59000.0
2012-04-19 11:25:00,23.14,23.14,23.08,23.08,67800.0,16.8518,16.8518,16.8081,16.8081,67800.0
2012-04-19 11:30:00,23.09,23.11,23.03,23.05,81100.0,16.8154,16.83,16.7717,16.7863,81100.0
2012-04-19 11:35:00,23.05,23.07,23.02,23.04,16800.0,16.7863,16.8008,16.7644,16.779,16800.0
2012-04-19 11:40:00,23.04,23.1,23.04,23.07,205100.0,16.779,16.8227,16.779,16.8008,205100.0
2012-04-19 11:45:00,23.07,23.11,23.06,23.08,75600.0,16.8008,16.83,16.7936,16.8081,75600.0
2012-04-19 11:50:00,23.08,23.11,23.06,23.09,37400.0,16.8081,16.83,16.7936,16.8154,37400.0
2012-04-19 11:55:00,23.09,23.1,23.06,23.06,27000.0,16.8154,16.8227,16.7936,16.7936,27000.0
2012-04-19 12:00:00,23.07,23.07,22.97,23.0,123800.0,16.8008,16.8008,16.728,16.7499,123800.0
2012-04-19 12:05:00,22.99,22.99,22.91,22.93,93600.0,16.7426,16.7426,16.6843,16.6989,93600.0
2012-04-19 12:10:00,22.92,22.98,22.9,22.97,49700.0,16.6916,16.7353,16.677,16.728,49700.0
2012-04-19 12:15:00,22.97,23.01,22.94,22.97,61200.0,16.728,16.7571,16.7062,16.728,61200.0
2012-04-19 12:20:00,22.97,23.01,22.97,22.97,34300.0,16.728,16.7571,16.728,16.728,34300.0
2012-04-19 12:25:00,22.98,23.02,22.97,23.01,28700.0,16.7353,16.7644,16.728,16.7571,28700.0
2012-04-19 12:30:00,23.01,23.04,22.98,23.02,60600.0,16.7571,16.779,16.7353,16.7644,60600.0
2012-04-19 12:35:00,23.02,23.02,22.96,23.0,76800.0,16.7644,16.7644,16.7207,16.7499,76800.0
2012-04-19 12:40:00,23.0,23.02,22.98,23.01,169000.0,16.7499,16.7644,16.7353,16.7571,169000.0
2012-04-19 12:45:00,23.01,23.04,23.01,23.03,43400.0,16.7571,16.779,16.7571,16.7717,43400.0
2012-04-19 12:50:00,23.03,23.06,23.01,23.05,52400.0,16.7717,16.7936,16.7571,16.7863,52400.0
2012-04-19 12:55:00,23.05,23.07,23.04,23.05,39400.0,16.7863,16.8008,16.779,16.7863,39400.0
2012-04-19 13:00:00,23.04,23.12,23.03,23.1,169800.0,16.779,16.8372,16.7717,16.8227,169800.0
2012-04-19 13:05:00,23.09,23.12,23.09,23.1,98300.0,16.8154,16.8372,16.8154,16.8227,98300.0
2012-04-19 13:10:00,23.1,23.1,22.96,22.98,77200.0,16.8227,16.8227,16.7207,16.7353,77200.0
2012-04-19 13:15:00,22.97,23.02,22.97,22.99,74500.0,16.728,16.7644,16.728,16.7426,74500.0
2012-04-19 13:20:00,22.99,23.0,22.89,22.89,157700.0,16.7426,16.7499,16.6697,16.6697,157700.0
2012-04-19 13:25:00,22.89,22.95,22.88,22.92,66100.0,16.6697,16.7134,16.6625,16.6916,66100.0
2012-04-19 13:30:00,22.92,22.99,22.91,22.98,40200.0,16.6916,16.7426,16.6843,16.7353,40200.0
2012-04-19 13:35:00,22.99,22.99,22.93,22.94,69000.0,16.7426,16.7426,16.6989,16.7062,69000.0
2012-04-19 13:40:00,22.93,22.94,22.9,22.9,52600.0,16.6989,16.7062,16.677,16.677,52600.0
2012-04-19 13:45:00,22.91,22.95,22.89,22.94,55200.0,16.6843,16.7134,16.6697,16.7062,55200.0
2012-04-19 13:50:00,22.93,22.94,22.86,22.87,61500.0,16.6989,16.7062,16.6479,16.6552,61500.0
2012-04-19 13:55:00,22.86,22.88,22.81,22.83,198800.0,16.6479,16.6625,16.6115,16.6261,198800.0
2012-04-19 14:00:00,22.83,22.85,22.82,22.85,70000.0,16.6261,16.6406,16.6188,16.6406,70000.0
2012-04-19 14:05:00,22.86,22.9,22.85,22.9,65400.0,16.6479,16.677,16.6406,16.677,65400.0
2012-04-19 14:10:00,22.89,22.9,22.86,22.9,48200.0,16.6697,16.677,16.6479,16.677,48200.0
2012-04-19 14:15:00,22.9,22.91,22.82,22.86,56600.0,16.677,16.6843,16.6188,16.6479,56600.0
2012-04-19 14:20:00,22.87,22.88,22.84,22.87,66900.0,16.6552,16.6625,16.6333,16.6552,66900.0
2012-04-19 14:25:00,22.87,22.89,22.83,22.85,85600.0,16.6552,16.6697,16.6261,16.6406,85600.0
2012-04-19 14:30:00,22.85,22.86,22.73,22.74,148300.0,16.6406,16.6479,16.5532,16.5605,148300.0
2012-04-19 14:35:00,22.73,22.74,22.64,22.68,330600.0,16.5532,16.5605,16.4877,16.5168,330600.0
2012-04-19 14:40:00,22.68,22.72,22.67,22.72,138700.0,16.5168,16.5459,16.5095,16.5459,138700.0
2012-04-19 14:45:00,22.71,22.78,22.7,22.77,97000.0,16.5387,16.5896,16.5314,16.5824,97000.0
2012-04-19 14:50:00,22.77,22.77,22.74,22.75,168600.0,16.5824,16.5824,16.5605,16.5678,168600.0
2012-04-19 14:55:00,22.75,22.76,22.74,22.74,79400.0,16.5678,16.5751,16.5605,16.5605,79400.0
2012-04-19 15:00:00,22.75,22.79,22.74,22.79,102300.0,16.5678,16.5969,16.5605,16.5969,102300.0
2012-04-19 15:05:00,22.79,22.79,22.76,22.78,143700.0,16.5969,16.5969,16.5751,16.5896,143700.0
2012-04-19 15:10:00,22.78,22.78,22.73,22.73,153800.0,16.5896,16.5896,16.5532,16.5532,153800.0
2012-04-19 15:15:00,22.73,22.76,22.69,22.76,129200.0,16.5532,16.5751,16.5241,16.5751,129200.0
2012-04-19 15:20:00,22.76,22.78,22.73,22.76,153400.0,16.5751,16.5896,16.5532,16.5751,153400.0
2012-04-19 15:25:00,22.76,22.85,22.75,22.81,189000.0,16.5751,16.6406,16.5678,16.6115,189000.0
2012-04-19 15:30:00,22.81,22.81,22.75,22.78,197700.0,16.6115,16.6115,16.5678,16.5896,197700.0
2012-04-19 15:35:00,22.79,22.81,22.78,22.79,175100.0,16.5969,16.6115,16.5896,16.5969,175100.0
2012-04-19 15:40:00,22.8,22.81,22.79,22.81,101000.0,16.6042,16.6115,16.5969,16.6115,101000.0
2012-04-19 15:45:00,22.81,22.86,22.79,22.8,310700.0,16.6115,16.6479,16.5969,16.6042,310700.0
2012-04-19 15:50:00,22.8,22.81,22.73,22.73,437100.0,16.6042,16.6115,16.5532,16.5532,437100.0
2012-04-19 15:55:00,22.73,22.78,22.73,22.74,539500.0,16.5532,16.5896,16.5532,16.5605,539500.0
2012-04-20 09:30:00,22.92,22.99,22.9,22.95,1103900.0,16.6916,16.7426,16.677,16.7134,1103900.0
2012-04-20 09:35:00,22.96,23.04,22.91,22.96,136600.0,16.7207,16.779,16.6843,16.7207,136600.0
2012-04-20 09:40:00,22.95,22.99,22.89,22.9,148300.0,16.7134,16.7426,16.6697,16.677,148300.0
2012-04-20 09:45:00,22.9,22.9,22.79,22.79,187600.0,16.677,16.677,16.5969,16.5969,187600.0
2012-04-20 09:50:00,22.79,22.91,22.78,22.88,221600.0,16.5969,16.6843,16.5896,16.6625,221600.0
2012-04-20 09:55:00,22.88,22.94,22.86,22.94,173500.0,16.6625,16.7062,16.6479,16.7062,173500.0
2012-04-20 10:00:00,22.95,22.95,22.86,22.88,165300.0,16.7134,16.7134,16.6479,16.6625,165300.0
2012-04-20 10:05:00,22.88,22.9,22.86,22.88,138000.0,16.6625,16.677,16.6479,16.6625,138000.0
2012-04-20 10:10:00,22.88,22.92,22.87,22.92,104100.0,16.6625,16.6916,16.6552,16.6916,104100.0
2012-04-20 10:15:00,22.91,22.95,22.9,22.94,137900.0,16.6843,16.7134,16.677,16.7062,137900.0
2012-04-20 10:20:00,22.94,22.97,22.92,22.97,74500.0,16.7062,16.728,16.6916,16.728,74500.0
2012-04-20 10:25:00,22.97,23.0,22.97,22.98,93400.0,16.728,16.7499,16.728,16.7353,93400.0
2012-04-20 10:30:00,22.98,22.98,22.94,22.94,206800.0,16.7353,16.7353,16.7062,16.7062,206800.0
2012-04-20 10:35:00,22.94,22.98,22.94,22.95,173400.0,16.7062,16.7353,16.7062,16.7134,173400.0
2012-04-20 10:40:00,22.95,22.96,22.89,22.9,174600.0,16.7134,16.7207,16.6697,16.677,174600.0
2012-04-20 10:45:00,22.9,22.95,22.9,22.95,70700.0,16.677,16.7134,16.677,16.7134,70700.0
2012-04-20 10:50:00,22.95,22.95,22.91,22.92,93400.0,16.7134,16.7134,16.6843,16.6916,93400.0
2012-04-20 10:55:00,22.91,22.93,22.91,22.92,91200.0,16.6843,16.6989,16.6843,16.6916,91200.0
2012-04-20 11:00:00,22.92,22.95,22.91,22.92,88300.0,16.6916,16.7134,16.6843,16.6916,88300.0
2012-04-20 11:05:00,22.93,22.95,22.93,22.95,85800.0,16.6989,16.7134,16.6989,16.7134,85800.0
2012-04-20 11:10:00,22.95,22.95,22.93,22.95,157600.0,16.7134,16.7134,16.6989,16.7134,157600.0
2012-04-20 11:15:00,22.95,22.96,22.93,22.94,108600.0,16.7134,16.7207,16.6989,16.7062,108600.0
2012-04-20 11:20:00,22.94,22.94,22.91,22.91,91100.0,16.7062,16.7062,16.6843,16.6843,91100.0
2012-04-20 11:25:00,22.91,22.93,22.88,22.93,107500.0,16.6843,16.6989,16.6625,16.6989,107500.0
2012-04-20 11:30:00,22.93,22.94,22.91,22.91,60500.0,16.6989,16.7062,16.6843,16.6843,60500.0
2012-04-20 11:35:00,22.91,22.92,22.85,22.85,93200.0,16.6843,16.6916,16.6406,16.6406,93200.0
2012-04-20 11:40:00,22.86,22.86,22.83,22.83,144000.0,16.6479,16.6479,16.6261,16.6261,144000.0
2012-04-20 11:45:00,22.84,22.88,22.83,22.87,107700.0,16.6333,16.6625,16.6261,16.6552,107700.0
2012-04-20 11:50:00,22.88,22.88,22.87,22.87,39100.0,16.6625,16.6625,16.6552,16.6552,39100.0
2012-04-20 11:55:00,22.88,22.89,22.87,22.88,40700.0,16.6625,16.6697,16.6552,16.6625,40700.0
2012-04-20 12:00:00,22.88,22.96,22.88,22.95,104300.0,16.6625,16.7207,16.6625,16.7134,104300.0
2012-04-20 12:05:00,22.96,22.97,22.93,22.94,92900.0,16.7207,16.728,16.6989,16.7062,92900.0
2012-04-20 12:10:00,22.93,22.97,22.93,22.97,29700.0,16.6989,16.728,16.6989,16.728,29700.0
2012-04-20 12:15:00,22.97,23.01,22.96,23.01,108200.0,16.728,16.7571,16.7207,16.7571,108200.0
2012-04-20 12:20:00,23.01,23.02,22.98,23.02,55000.0,16.7571,16.7644,16.7353,16.7644,55000.0
2012-04-20 12:25:00,23.01,23.03,23.01,23.03,26000.0,16.7571,16.7717,16.7571,16.7717,26000.0
2012-04-20 12:30:00,23.03,23.06,23.03,23.06,39100.0,16.7717,16.7936,16.7717,16.7936,39100.0
2012-04-20 12:35:00,23.06,23.06,23.04,23.04,131200.0,16.7936,16.7936,16.779,16.779,131200.0
2012-04-20 12:40:00,23.04,23.05,22.98,23.0,97600.0,16.779,16.7863,16.7353,16.7499,97600.0
2012-04-20 12:45:00,23.0,23.0,22.96,23.0,151200.0,16.7499,16.7499,16.7207,16.7499,151200.0
2012-04-20 12:50:00,23.0,23.03,23.0,23.03,41800.0,16.7499,16.7717,16.7499,16.7717,41800.0
2012-04-20 12:55:00,23.02,23.03,22.99,22.99,69500.0,16.7644,16.7717,16.7426,16.7426,69500.0
2012-04-20 13:00:00,22.99,23.0,22.97,22.97,181400.0,16.7426,16.7499,16.728,16.728,181400.0
2012-04-20 13:05:00,22.97,22.98,22.96,22.96,17700.0,16.728,16.7353,16.7207,16.7207,17700.0
2012-04-20 13:10:00,22.96,22.97,22.96,22.96,25400.0,16.7207,16.728,16.7207,16.7207,25400.0
2012-04-20 13:15:00,22.96,22.99,22.96,22.99,44300.0,16.7207,16.7426,16.7207,16.7426,44300.0
2012-04-20 13:20:00,22.99,23.0,22.97,22.97,45800.0,16.7426,16.7499,16.728,16.728,45800.0
2012-04-20 13:25:00,22.98,22.98,22.94,22.97,64800.0,16.7353,16.7353,16.7062,16.728,64800.0
2012-04-20 13:30:00,22.97,22.97,22.94,22.95,50300.0,16.728,16.728,16.7062,16.7134,50300.0
2012-04-20 13:35:00,22.94,22.98,22.94,22.95,53200.0,16.7062,16.7353,16.7062,16.7134,53200.0
2012-04-20 13:40:00,22.96,22.96,22.95,22.95,16600.0,16.7207,16.7207,16.7134,16.7134,16600.0
2012-04-20 13:45:00,22.96,22.96,22.95,22.96,19600.0,16.7207,16.7207,16.7134,16.7207,19600.0
2012-04-20 13:50:00,22.96,22.96,22.85,22.86,112700.0,16.7207,16.7207,16.6406,16.6479,112700.0
2012-04-20 13:55:00,22.86,22.9,22.82,22.9,97200.0,16.6479,16.677,16.6188,16.677,97200.0
2012-04-20 14:00:00,22.9,22.94,22.9,22.92,75200.0,16.677,16.7062,16.677,16.6916,75200.0
2012-04-20 14:05:00,22.92,22.92,22.88,22.89,74300.0,16.6916,16.6916,16.6625,16.6697,74300.0
2012-04-20 14:10:00,22.89,22.92,22.88,22.92,37200.0,16.6697,16.6916,16.6625,16.6916,37200.0
2012-04-20 14:15:00,22.91,22.96,22.91,22.96,32800.0,16.6843,16.7207,16.6843,16.7207,32800.0
2012-04-20 14:20:00,22.96,22.96,22.94,22.94,45400.0,16.7207,16.7207,16.7062,16.7062,45400.0
2012-04-20 14:25:00,22.94,22.99,22.94,22.98,59000.0,16.7062,16.7426,16.7062,16.7353,59000.0
2012-04-20 14:30:00,22.99,22.99,22.96,22.96,37500.0,16.7426,16.7426,16.7207,16.7207,37500.0
2012-04-20 14:35:00,22.96,22.98,22.95,22.98,49000.0,16.7207,16.7353,16.7134,16.7353,49000.0
2012-04-20 14:40:00,22.98,22.98,22.96,22.96,49800.0,16.7353,16.7353,16.7207,16.7207,49800.0
2012-04-20 14:45:00,22.96,22.97,22.94,22.95,61100.0,16.7207,16.728,16.7062,16.7134,61100.0
2012-04-20 14:50:00,22.95,22.96,22.94,22.94,72700.0,16.7134,16.7207,16.7062,16.7062,72700.0
2012-04-20 14:55:00,22.94,22.95,22.93,22.95,67500.0,16.7062,16.7134,16.6989,16.7134,67500.0
2012-04-20 15:00:00,22.95,22.96,22.94,22.95,75500.0,16.7134,16.7207,16.7062,16.7134,75500.0
2012-04-20 15:05:00,22.95,22.95,22.85,22.85,116200.0,16.7134,16.7134,16.6406,16.6406,116200.0
2012-04-20 15:10:00,22.85,22.9,22.85,22.89,101000.0,16.6406,16.677,16.6406,16.6697,101000.0
2012-04-20 15:15:00,22.89,22.91,22.88,22.91,80500.0,16.6697,16.6843,16.6625,16.6843,80500.0
2012-04-20 15:20:00,22.91,22.94,22.88,22.88,133300.0,16.6843,16.7062,16.6625,16.6625,133300.0
2012-04-20 15:25:00,22.88,22.89,22.88,22.88,26100.0,16.6625,16.6697,16.6625,16.6625,26100.0
2012-04-20 15:30:00,22.89,22.92,22.88,22.91,46300.0,16.6697,16.6916,16.6625,16.6843,46300.0
2012-04-20 15:35:00,22.92,22.94,22.91,22.94,118700.0,16.6916,16.7062,16.6843,16.7062,118700.0
2012-04-20 15:40:00,22.94,22.95,22.93,22.94,116500.0,16.7062,16.7134,16.6989,16.7062,116500.0
2012-04-20 15:45:00,22.94,22.94,22.91,22.91,96300.0,16.7062,16.7062,16.6843,16.6843,96300.0
2012-04-20 15:50:00,22.91,22.91,22.86,22.86,166500.0,16.6843,16.6843,16.6479,16.6479,166500.0
2012-04-20 15:55:00,22.86,22.87,22.85,22.86,377300.0,16.6479,16.6552,16.6406,16.6479,377300.0
2012-04-23 09:30:00,22.47,22.53,22.36,22.5,173200.0,16.3639,16.4076,16.2838,16.3857,173200.0
2012-04-23 09:35:00,22.5,22.59,22.47,22.58,81700.0,16.3857,16.4513,16.3639,16.444,81700.0
2012-04-23 09:40:00,22.56,22.69,22.56,22.61,110100.0,16.4294,16.5241,16.4294,16.4658,110100.0
2012-04-23 09:45:00,22.61,22.64,22.55,22.61,73000.0,16.4658,16.4877,16.4221,16.4658,73000.0
2012-04-23 09:50:00,22.6,22.61,22.52,22.54,111800.0,16.4586,16.4658,16.4003,16.4149,111800.0
2012-04-23 09:55:00,22.53,22.6,22.51,22.58,85000.0,16.4076,16.4586,16.393,16.444,85000.0
2012-04-23 10:00:00,22.59,22.59,22.5,22.52,140100.0,16.4513,16.4513,16.3857,16.4003,140100.0
2012-04-23 10:05:00,22.52,22.52,22.43,22.43,218800.0,16.4003,16.4003,16.3348,16.3348,218800.0
2012-04-23 10:10:00,22.44,22.47,22.43,22.45,120000.0,16.342,16.3639,16.3348,16.3493,120000.0
2012-04-23 10:15:00,22.46,22.47,22.4,22.41,82800.0,16.3566,16.3639,16.3129,16.3202,82800.0
2012-04-23 10:20:00,22.41,22.51,22.39,22.5,92500.0,16.3202,16.393,16.3056,16.3857,92500.0
2012-04-23 10:25:00,22.5,22.5,22.4,22.41,142800.0,16.3857,16.3857,16.3129,16.3202,142800.0
2012-04-23 10:30:00,22.42,22.47,22.39,22.45,204800.0,16.3275,16.3639,16.3056,16.3493,204800.0
2012-04-23 10:35:00,22.45,22.53,22.42,22.53,193800.0,16.3493,16.4076,16.3275,16.4076,193800.0
2012-04-23 10:40:00,22.53,22.57,22.53,22.55,51700.0,16.4076,16.4367,16.4076,16.4221,51700.0
2012-04-23 10:45:00,22.55,22.61,22.53,22.58,95900.0,16.4221,16.4658,16.4076,16.444,95900.0
2012-04-23 10:50:00,22.58,22.63,22.57,22.62,63100.0,16.444,16.4804,16.4367,16.4731,63100.0
2012-04-23 10:55:00,22.62,22.67,22.61,22.61,46800.0,16.4731,16.5095,16.4658,16.4658,46800.0
2012-04-23 11:00:00,22.62,22.67,22.61,22.67,47600.0,16.4731,16.5095,16.4658,16.5095,47600.0
2012-04-23 11:05:00,22.66,22.73,22.66,22.73,89700.0,16.5023,16.5532,16.5023,16.5532,89700.0
2012-04-23 11:10:00,22.73,22.75,22.72,22.74,48100.0,16.5532,16.5678,16.5459,16.5605,48100.0
2012-04-23 11:15:00,22.74,22.75,22.68,22.7,75000.0,16.5605,16.5678,16.5168,16.5314,75000.0
2012-04-23 11:20:00,22.7,22.71,22.68,22.68,54300.0,16.5314,16.5387,16.5168,16.5168,54300.0
2012-04-23 11:25:00,22.68,22.69,22.65,22.66,70100.0,16.5168,16.5241,16.495,16.5023,70100.0
2012-04-23 11:30:00,22.66,22.66,22.62,22.63,53000.0,16.5023,16.5023,16.4731,16.4804,53000.0
2012-04-23 11:35:00,22.63,22.7,22.63,22.69,61900.0,16.4804,16.5314,16.4804,16.5241,61900.0
2012-04-23 11:40:00,22.69,22.7,22.65,22.65,78000.0,16.5241,16.5314,16.495,16.495,78000.0
2012-04-23 11:45:00,22.66,22.66,22.64,22.64,35500.0,16.5023,16.5023,16.4877,16.4877,35500.0
2012-04-23 11:50:00,22.64,22.67,22.64,22.66,57100.0,16.4877,16.5095,16.4877,16.5023,57100.0
2012-04-23 11:55:00,22.66,22.69,22.66,22.66,54000.0,16.5023,16.5241,16.5023,16.5023,54000.0
2012-04-23 12:00:00,22.66,22.7,22.66,22.67,53500.0,16.5023,16.5314,16.5023,16.5095,53500.0
2012-04-23 12:05:00,22.67,22.69,22.65,22.68,65200.0,16.5095,16.5241,16.495,16.5168,65200.0
2012-04-23 12:10:00,22.68,22.68,22.63,22.63,32700.0,16.5168,16.5168,16.4804,16.4804,32700.0
2012-04-23 12:15:00,22.63,22.65,22.63,22.65,34300.0,16.4804,16.495,16.4804,16.495,34300.0
2012-04-23 12:20:00,22.65,22.69,22.64,22.69,56100.0,16.495,16.5241,16.4877,16.5241,56100.0
2012-04-23 12:25:00,22.69,22.7,22.67,22.69,52500.0,16.5241,16.5314,16.5095,16.5241,52500.0
2012-04-23 12:30:00,22.68,22.69,22.67,22.67,15800.0,16.5168,16.5241,16.5095,16.5095,15800.0
2012-04-23 12:35:00,22.68,22.71,22.67,22.68,40400.0,16.5168,16.5387,16.5095,16.5168,40400.0
2012-04-23 12:40:00,22.67,22.69,22.66,22.68,105600.0,16.5095,16.5241,16.5023,16.5168,105600.0
2012-04-23 12:45:00,22.68,22.68,22.62,22.65,46000.0,16.5168,16.5168,16.4731,16.495,46000.0
2012-04-23 12:50:00,22.64,22.67,22.64,22.65,28900.0,16.4877,16.5095,16.4877,16.495,28900.0
2012-04-23 12:55:00,22.65,22.67,22.65,22.67,36200.0,16.495,16.5095,16.495,16.5095,36200.0
2012-04-23 13:00:00,22.67,22.68,22.65,22.65,35400.0,16.5095,16.5168,16.495,16.495,35400.0
2012-04-23 13:05:00,22.65,22.67,22.64,22.66,46600.0,16.495,16.5095,16.4877,16.5023,46600.0
2012-04-23 13:10:00,22.66,22.67,22.63,22.67,136400.0,16.5023,16.5095,16.4804,16.5095,136400.0
2012-04-23 13:15:00,22.67,22.7,22.65,22.69,83800.0,16.5095,16.5314,16.495,16.5241,83800.0
2012-04-23 13:20:00,22.69,22.7,22.68,22.69,28200.0,16.5241,16.5314,16.5168,16.5241,28200.0
2012-04-23 13:25:00,22.7,22.71,22.67,22.67,38900.0,16.5314,16.5387,16.5095,16.5095,38900.0
2012-04-23 13:30:00,22.67,22.69,22.65,22.68,67000.0,16.5095,16.5241,16.495,16.5168,67000.0
2012-04-23 13:35:00,22.68,22.7,22.68,22.68,24800.0,16.5168,16.5314,16.5168,16.5168,24800.0
2012-04-23 13:40:00,22.69,22.69,22.67,22.69,40100.0,16.5241,16.5241,16.5095,16.5241,40100.0
2012-04-23 13:45:00,22.69,22.69,22.62,22.64,72600.0,16.5241,16.5241,16.4731,16.4877,72600.0
2012-04-23 13:50:00,22.64,22.67,22.62,22.62,39500.0,16.4877,16.5095,16.4731,16.4731,39500.0
2012-04-23 13:55:00,22.62,22.64,22.61,22.63,54400.0,16.4731,16.4877,16.4658,16.4804,54400.0
2012-04-23 14:00:00,22.62,22.63,22.57,22.59,107100.0,16.4731,16.4804,16.4367,16.4513,107100.0
2012-04-23 14:05:00,22.59,22.6,22.57,22.59,62600.0,16.4513,16.4586,16.4367,16.4513,62600.0
2012-04-23 14:10:00,22.59,22.63,22.58,22.62,46900.0,16.4513,16.4804,16.444,16.4731,46900.0
2012-04-23 14:15:00,22.61,22.66,22.61,22.66,47700.0,16.4658,16.5023,16.4658,16.5023,47700.0
2012-04-23 14:20:00,22.66,22.71,22.65,22.68,114100.0,16.5023,16.5387,16.495,16.5168,114100.0
2012-04-23 14:25:00,22.67,22.71,22.67,22.7,53600.0,16.5095,16.5387,16.5095,16.5314,53600.0
2012-04-23 14:30:00,22.69,22.72,22.67,22.71,65200.0,16.5241,16.5459,16.5095,16.5387,65200.0
2012-04-23 14:35:00,22.71,22.72,22.69,22.71,61100.0,16.5387,16.5459,16.5241,16.5387,61100.0
2012-04-23 14:40:00,22.71,22.71,22.67,22.68,48900.0,16.5387,16.5387,16.5095,16.5168,48900.0
2012-04-23 14:45:00,22.67,22.67,22.61,22.64,152300.0,16.5095,16.5095,16.4658,16.4877,152300.0
2012-04-23 14:50:00,22.63,22.65,22.62,22.65,123800.0,16.4804,16.495,16.4731,16.495,123800.0
2012-04-23 14:55:00,22.65,22.66,22.61,22.61,62000.0,16.495,16.5023,16.4658,16.4658,62000.0
2012-04-23 15:00:00,22.61,22.66,22.6,22.64,56700.0,16.4658,16.5023,16.4586,16.4877,56700.0
2012-04-23 15:05:00,22.64,22.67,22.62,22.65,92800.0,16.4877,16.5095,16.4731,16.495,92800.0
2012-04-23 15:10:00,22.64,22.65,22.6,22.62,116600.0,16.4877,16.495,16.4586,16.4731,116600.0
2012-04-23 15:15:00,22.63,22.65,22.59,22.64,316600.0,16.4804,16.495,16.4513,16.4877,316600.0
2012-04-23 15:20:00,22.64,22.7,22.63,22.65,148500.0,16.4877,16.5314,16.4804,16.495,148500.0
2012-04-23 15:25:00,22.65,22.7,22.64,22.69,81100.0,16.495,16.5314,16.4877,16.5241,81100.0
2012-04-23 15:30:00,22.7,22.7,22.66,22.67,87900.0,16.5314,16.5314,16.5023,16.5095,87900.0
2012-04-23 15:35:00,22.67,22.69,22.66,22.68,59600.0,16.5095,16.5241,16.5023,16.5168,59600.0
2012-04-23 15:40:00,22.69,22.7,22.66,22.67,82600.0,16.5241,16.5314,16.5023,16.5095,82600.0
2012-04-23 15:45:00,22.66,22.67,22.63,22.64,183000.0,16.5023,16.5095,16.4804,16.4877,183000.0
2012-04-23 15:50:00,22.65,22.73,22.64,22.7,309900.0,16.495,16.5532,16.4877,16.5314,309900.0
2012-04-23 15:55:00,22.7,22.7,22.68,22.68,342600.0,16.5314,16.5314,16.5168,16.5168,342600.0
2012-04-24 09:30:00,22.74,22.84,22.74,22.78,122800.0,16.5605,16.6333,16.5605,16.5896,122800.0
2012-04-24 09:35:00,22.78,22.82,22.77,22.81,114900.0,16.5896,16.6188,16.5824,16.6115,114900.0
2012-04-24 09:40:00,22.82,22.84,22.78,22.83,131100.0,16.6188,16.6333,16.5896,16.6261,131100.0
2012-04-24 09:45:00,22.83,22.95,22.81,22.94,476400.0,16.6261,16.7134,16.6115,16.7062,476400.0
2012-04-24 09:50:00,22.93,23.03,22.91,23.0,252800.0,16.6989,16.7717,16.6843,16.7499,252800.0
2012-04-24 09:55:00,23.01,23.01,22.95,22.97,145300.0,16.7571,16.7571,16.7134,16.728,145300.0
2012-04-24 10:00:00,22.96,23.05,22.95,23.03,165800.0,16.7207,16.7863,16.7134,16.7717,165800.0
2012-04-24 10:05:00,23.03,23.09,23.02,23.02,133900.0,16.7717,16.8154,16.7644,16.7644,133900.0
2012-04-24 10:10:00,23.03,23.07,23.01,23.05,105200.0,16.7717,16.8008,16.7571,16.7863,105200.0
2012-04-24 10:15:00,23.05,23.09,23.04,23.05,78600.0,16.7863,16.8154,16.779,16.7863,78600.0
2012-04-24 10:20:00,23.05,23.12,23.02,23.1,105500.0,16.7863,16.8372,16.7644,16.8227,105500.0
2012-04-24 10:25:00,23.09,23.13,23.08,23.12,63100.0,16.8154,16.8445,16.8081,16.8372,63100.0
2012-04-24 10:30:00,23.12,23.19,23.11,23.17,110100.0,16.8372,16.8882,16.83,16.8737,110100.0
2012-04-24 10:35:00,23.16,23.19,23.15,23.16,112400.0,16.8664,16.8882,16.8591,16.8664,112400.0
2012-04-24 10:40:00,23.16,23.17,23.14,23.16,103300.0,16.8664,16.8737,16.8518,16.8664,103300.0
2012-04-24 10:45:00,23.17,23.18,23.15,23.15,120200.0,16.8737,16.8809,16.8591,16.8591,120200.0
2012-04-24 10:50:00,23.14,23.14,23.1,23.13,173100.0,16.8518,16.8518,16.8227,16.8445,173100.0
2012-04-24 10:55:00,23.13,23.16,23.09,23.1,139500.0,16.8445,16.8664,16.8154,16.8227,139500.0
2012-04-24 11:00:00,23.11,23.12,23.05,23.05,127300.0,16.83,16.8372,16.7863,16.7863,127300.0
2012-04-24 11:05:00,23.05,23.06,23.01,23.04,119400.0,16.7863,16.7936,16.7571,16.779,119400.0
2012-04-24 11:10:00,23.04,23.15,23.03,23.14,138700.0,16.779,16.8591,16.7717,16.8518,138700.0
2012-04-24 11:15:00,23.14,23.17,23.13,23.14,81300.0,16.8518,16.8737,16.8445,16.8518,81300.0
2012-04-24 11:20:00,23.14,23.18,23.14,23.18,50000.0,16.8518,16.8809,16.8518,16.8809,50000.0
2012-04-24 11:25:00,23.18,23.19,23.13,23.15,111300.0,16.8809,16.8882,16.8445,16.8591,111300.0
2012-04-24 11:30:00,23.15,23.16,23.13,23.14,66100.0,16.8591,16.8664,16.8445,16.8518,66100.0
2012-04-24 11:35:00,23.14,23.16,23.09,23.11,156000.0,16.8518,16.8664,16.8154,16.83,156000.0
2012-04-24 11:40:00,23.11,23.15,23.1,23.14,60800.0,16.83,16.8591,16.8227,16.8518,60800.0
2012-04-24 11:45:00,23.14,23.18,23.13,23.16,136600.0,16.8518,16.8809,16.8445,16.8664,136600.0
2012-04-24 11:50:00,23.16,23.2,23.16,23.2,45600.0,16.8664,16.8955,16.8664,16.8955,45600.0
2012-04-24 11:55:00,23.2,23.24,23.19,23.23,70200.0,16.8955,16.9246,16.8882,16.9174,70200.0
2012-04-24 12:00:00,23.23,23.25,23.21,23.25,77600.0,16.9174,16.9319,16.9028,16.9319,77600.0
2012-04-24 12:05:00,23.25,23.27,23.23,23.27,81900.0,16.9319,16.9465,16.9174,16.9465,81900.0
2012-04-24 12:10:00,23.27,23.29,23.26,23.29,43600.0,16.9465,16.9611,16.9392,16.9611,43600.0
2012-04-24 12:15:00,23.28,23.29,23.26,23.26,37700.0,16.9538,16.9611,16.9392,16.9392,37700.0
2012-04-24 12:20:00,23.26,23.29,23.26,23.28,63300.0,16.9392,16.9611,16.9392,16.9538,63300.0
2012-04-24 12:25:00,23.29,23.3,23.27,23.29,63500.0,16.9611,16.9683,16.9465,16.9611,63500.0
2012-04-24 12:30:00,23.28,23.3,23.25,23.26,73400.0,16.9538,16.9683,16.9319,16.9392,73400.0
2012-04-24 12:35:00,23.26,23.26,23.23,23.23,69700.0,16.9392,16.9392,16.9174,16.9174,69700.0
2012-04-24 12:40:00,23.23,23.25,23.21,23.25,98000.0,16.9174,16.9319,16.9028,16.9319,98000.0
2012-04-24 12:45:00,23.25,23.25,23.23,23.24,42000.0,16.9319,16.9319,16.9174,16.9246,42000.0
2012-04-24 12:50:00,23.23,23.24,23.21,23.21,43800.0,16.9174,16.9246,16.9028,16.9028,43800.0
2012-04-24 12:55:00,23.22,23.22,23.21,23.22,31000.0,16.9101,16.9101,16.9028,16.9101,31000.0
2012-04-24 13:00:00,23.22,23.22,23.18,23.2,116000.0,16.9101,16.9101,16.8809,16.8955,116000.0
2012-04-24 13:05:00,23.2,23.2,23.19,23.19,38800.0,16.8955,16.8955,16.8882,16.8882,38800.0
2012-04-24 13:10:00,23.2,23.2,23.17,23.19,71500.0,16.8955,16.8955,16.8737,16.8882,71500.0
2012-04-24 13:15:00,23.19,23.19,23.16,23.19,55300.0,16.8882,16.8882,16.8664,16.8882,55300.0
2012-04-24 13:20:00,23.19,23.2,23.17,23.19,86700.0,16.8882,16.8955,16.8737,16.8882,86700.0
2012-04-24 13:25:00,23.19,23.2,23.17,23.18,150700.0,16.8882,16.8955,16.8737,16.8809,150700.0
2012-04-24 13:30:00,23.18,23.22,23.18,23.2,162400.0,16.8809,16.9101,16.8809,16.8955,162400.0
2012-04-24 13:35:00,23.2,23.23,23.2,23.22,106100.0,16.8955,16.9174,16.8955,16.9101,106100.0
2012-04-24 13:40:00,23.21,23.23,23.19,23.22,65400.0,16.9028,16.9174,16.8882,16.9101,65400.0
2012-04-24 13:45:00,23.22,23.23,23.22,23.23,60000.0,16.9101,16.9174,16.9101,16.9174,60000.0
2012-04-24 13:50:00,23.23,23.23,23.18,23.2,168600.0,16.9174,16.9174,16.8809,16.8955,168600.0
2012-04-24 13:55:00,23.2,23.21,23.17,23.19,100300.0,16.8955,16.9028,16.8737,16.8882,100300.0
2012-04-24 14:00:00,23.18,23.2,23.16,23.19,77400.0,16.8809,16.8955,16.8664,16.8882,77400.0
2012-04-24 14:05:00,23.19,23.2,23.17,23.2,70100.0,16.8882,16.8955,16.8737,16.8955,70100.0
2012-04-24 14:10:00,23.2,23.2,23.18,23.2,76800.0,16.8955,16.8955,16.8809,16.8955,76800.0
2012-04-24 14:15:00,23.2,23.2,23.15,23.16,61800.0,16.8955,16.8955,16.8591,16.8664,61800.0
2012-04-24 14:20:00,23.15,23.18,23.15,23.17,102000.0,16.8591,16.8809,16.8591,16.8737,102000.0
2012-04-24 14:25:00,23.17,23.22,23.12,23.22,175400.0,16.8737,16.9101,16.8372,16.9101,175400.0
2012-04-24 14:30:00,23.21,23.22,23.17,23.18,133200.0,16.9028,16.9101,16.8737,16.8809,133200.0
2012-04-24 14:35:00,23.18,23.25,23.18,23.25,253000.0,16.8809,16.9319,16.8809,16.9319,253000.0
2012-04-24 14:40:00,23.25,23.25,23.19,23.21,58700.0,16.9319,16.9319,16.8882,16.9028,58700.0
2012-04-24 14:45:00,23.21,23.25,23.2,23.25,121700.0,16.9028,16.9319,16.8955,16.9319,121700.0
2012-04-24 14:50:00,23.25,23.27,23.24,23.25,111700.0,16.9319,16.9465,16.9246,16.9319,111700.0
2012-04-24 14:55:00,23.24,23.25,23.23,23.23,45200.0,16.9246,16.9319,16.9174,16.9174,45200.0
2012-04-24 15:00:00,23.23,23.24,23.16,23.19,434400.0,16.9174,16.9246,16.8664,16.8882,434400.0
2012-04-24 15:05:00,23.18,23.2,23.17,23.2,124500.0,16.8809,16.8955,16.8737,16.8955,124500.0
2012-04-24 15:10:00,23.2,23.2,23.15,23.15,87700.0,16.8955,16.8955,16.8591,16.8591,87700.0
2012-04-24 15:15:00,23.15,23.16,23.12,23.14,263500.0,16.8591,16.8664,16.8372,16.8518,263500.0
2012-04-24 15:20:00,23.15,23.18,23.14,23.17,171600.0,16.8591,16.8809,16.8518,16.8737,171600.0
2012-04-24 15:25:00,23.16,23.17,23.13,23.14,211000.0,16.8664,16.8737,16.8445,16.8518,211000.0
2012-04-24 15:30:00,23.14,23.2,23.13,23.2,225400.0,16.8518,16.8955,16.8445,16.8955,225400.0
2012-04-24 15:35:00,23.2,23.22,23.18,23.22,240600.0,16.8955,16.9101,16.8809,16.9101,240600.0
2012-04-24 15:40:00,23.22,23.23,23.21,23.23,101400.0,16.9101,16.9174,16.9028,16.9174,101400.0
2012-04-24 15:45:00,23.22,23.27,23.22,23.25,325600.0,16.9101,16.9465,16.9101,16.9319,325600.0
2012-04-24 15:50:00,23.24,23.25,23.21,23.22,137800.0,16.9246,16.9319,16.9028,16.9101,137800.0
2012-04-24 15:55:00,23.21,23.26,23.2,23.26,620400.0,16.9028,16.9392,16.8955,16.9392,620400.0
2012-04-25 09:30:00,23.44,23.51,23.34,23.48,96000.0,17.0703,17.1213,16.9975,17.0994,96000.0
2012-04-25 09:35:00,23.47,23.48,23.4,23.44,64300.0,17.0921,17.0994,17.0412,17.0703,64300.0
2012-04-25 09:40:00,23.44,23.49,23.43,23.48,112500.0,17.0703,17.1067,17.063,17.0994,112500.0
2012-04-25 09:45:00,23.48,23.54,23.47,23.54,108300.0,17.0994,17.1431,17.0921,17.1431,108300.0
2012-04-25 09:50:00,23.53,23.56,23.5,23.51,127900.0,17.1358,17.1577,17.114,17.1213,127900.0
2012-04-25 09:55:00,23.5,23.51,23.4,23.44,128300.0,17.114,17.1213,17.0412,17.0703,128300.0
2012-04-25 10:00:00,23.44,23.45,23.36,23.36,91700.0,17.0703,17.0776,17.012,17.012,91700.0
2012-04-25 10:05:00,23.36,23.38,23.32,23.37,107300.0,17.012,17.0266,16.9829,17.0193,107300.0
2012-04-25 10:10:00,23.37,23.37,23.33,23.35,103800.0,17.0193,17.0193,16.9902,17.0047,103800.0
2012-04-25 10:15:00,23.35,23.38,23.33,23.36,90000.0,17.0047,17.0266,16.9902,17.012,90000.0
2012-04-25 10:20:00,23.36,23.44,23.35,23.38,251600.0,17.012,17.0703,17.0047,17.0266,251600.0
2012-04-25 10:25:00,23.39,23.43,23.38,23.4,56700.0,17.0339,17.063,17.0266,17.0412,56700.0
2012-04-25 10:30:00,23.4,23.41,23.31,23.32,174400.0,17.0412,17.0484,16.9756,16.9829,174400.0
2012-04-25 10:35:00,23.32,23.35,23.3,23.33,71400.0,16.9829,17.0047,16.9683,16.9902,71400.0
2012-04-25 10:40:00,23.33,23.42,23.33,23.42,174100.0,16.9902,17.0557,16.9902,17.0557,174100.0
2012-04-25 10:45:00,23.42,23.42,23.36,23.37,133000.0,17.0557,17.0557,17.012,17.0193,133000.0
2012-04-25 10:50:00,23.37,23.37,23.31,23.34,78700.0,17.0193,17.0193,16.9756,16.9975,78700.0
2012-04-25 10:55:00,23.34,23.37,23.34,23.36,44200.0,16.9975,17.0193,16.9975,17.012,44200.0
2012-04-25 11:00:00,23.35,23.36,23.32,23.32,56300.0,17.0047,17.012,16.9829,16.9829,56300.0
2012-04-25 11:05:00,23.32,23.33,23.28,23.32,147300.0,16.9829,16.9902,16.9538,16.9829,147300.0
2012-04-25 11:10:00,23.32,23.33,23.31,23.31,54500.0,16.9829,16.9902,16.9756,16.9756,54500.0
2012-04-25 11:15:00,23.32,23.33,23.31,23.31,38700.0,16.9829,16.9902,16.9756,16.9756,38700.0
2012-04-25 11:20:00,23.31,23.36,23.31,23.36,67400.0,16.9756,17.012,16.9756,17.012,67400.0
2012-04-25 11:25:00,23.35,23.42,23.35,23.42,70000.0,17.0047,17.0557,17.0047,17.0557,70000.0
2012-04-25 11:30:00,23.41,23.41,23.39,23.4,47900.0,17.0484,17.0484,17.0339,17.0412,47900.0
2012-04-25 11:35:00,23.39,23.41,23.38,23.39,55500.0,17.0339,17.0484,17.0266,17.0339,55500.0
2012-04-25 11:40:00,23.39,23.41,23.39,23.39,25400.0,17.0339,17.0484,17.0339,17.0339,25400.0
2012-04-25 11:45:00,23.4,23.41,23.38,23.41,64500.0,17.0412,17.0484,17.0266,17.0484,64500.0
2012-04-25 11:50:00,23.41,23.43,23.41,23.43,33100.0,17.0484,17.063,17.0484,17.063,33100.0
2012-04-25 11:55:00,23.43,23.43,23.41,23.42,35200.0,17.063,17.063,17.0484,17.0557,35200.0
2012-04-25 12:00:00,23.42,23.43,23.41,23.43,24600.0,17.0557,17.063,17.0484,17.063,24600.0
2012-04-25 12:05:00,23.42,23.45,23.42,23.44,52200.0,17.0557,17.0776,17.0557,17.0703,52200.0
2012-04-25 12:10:00,23.44,23.49,23.44,23.49,36900.0,17.0703,17.1067,17.0703,17.1067,36900.0
2012-04-25 12:15:00,23.48,23.49,23.42,23.43,140300.0,17.0994,17.1067,17.0557,17.063,140300.0
2012-04-25 12:20:00,23.43,23.44,23.42,23.44,38500.0,17.063,17.0703,17.0557,17.0703,38500.0
2012-04-25 12:25:00,23.44,23.45,23.42,23.45,49500.0,17.0703,17.0776,17.0557,17.0776,49500.0
2012-04-25 12:30:00,23.45,23.47,23.4,23.42,115500.0,17.0776,17.0921,17.0412,17.0557,115500.0
2012-04-25 12:35:00,23.43,23.46,23.4,23.41,53400.0,17.063,17.0849,17.0412,17.0484,53400.0
2012-04-25 12:40:00,23.41,23.46,23.41,23.45,73100.0,17.0484,17.0849,17.0484,17.0776,73100.0
2012-04-25 12:45:00,23.45,23.46,23.43,23.46,98100.0,17.0776,17.0849,17.063,17.0849,98100.0
2012-04-25 12:50:00,23.46,23.5,23.46,23.5,36000.0,17.0849,17.114,17.0849,17.114,36000.0
2012-04-25 12:55:00,23.5,23.54,23.49,23.54,70500.0,17.114,17.1431,17.1067,17.1431,70500.0
2012-04-25 13:00:00,23.54,23.56,23.51,23.56,123800.0,17.1431,17.1577,17.1213,17.1577,123800.0
2012-04-25 13:05:00,23.56,23.59,23.53,23.57,249300.0,17.1577,17.1795,17.1358,17.165,249300.0
2012-04-25 13:10:00,23.58,23.58,23.55,23.57,73100.0,17.1722,17.1722,17.1504,17.165,73100.0
2012-04-25 13:15:00,23.56,23.6,23.56,23.59,57600.0,17.1577,17.1868,17.1577,17.1795,57600.0
2012-04-25 13:20:00,23.59,23.6,23.58,23.59,76900.0,17.1795,17.1868,17.1722,17.1795,76900.0
2012-04-25 13:25:00,23.59,23.6,23.57,23.58,72300.0,17.1795,17.1868,17.165,17.1722,72300.0
2012-04-25 13:30:00,23.58,23.59,23.57,23.59,32200.0,17.1722,17.1795,17.165,17.1795,32200.0
2012-04-25 13:35:00,23.59,23.6,23.58,23.59,62500.0,17.1795,17.1868,17.1722,17.1795,62500.0
2012-04-25 13:40:00,23.59,23.61,23.58,23.58,55600.0,17.1795,17.1941,17.1722,17.1722,55600.0
2012-04-25 13:45:00,23.59,23.6,23.57,23.57,65200.0,17.1795,17.1868,17.165,17.165,65200.0
2012-04-25 13:50:00,23.57,23.59,23.55,23.58,67600.0,17.165,17.1795,17.1504,17.1722,67600.0
2012-04-25 13:55:00,23.57,23.59,23.57,23.58,38300.0,17.165,17.1795,17.165,17.1722,38300.0
2012-04-25 14:00:00,23.57,23.57,23.49,23.49,166800.0,17.165,17.165,17.1067,17.1067,166800.0
2012-04-25 14:05:00,23.49,23.51,23.48,23.51,55600.0,17.1067,17.1213,17.0994,17.1213,55600.0
2012-04-25 14:10:00,23.51,23.56,23.51,23.55,73200.0,17.1213,17.1577,17.1213,17.1504,73200.0
2012-04-25 14:15:00,23.56,23.59,23.55,23.59,66900.0,17.1577,17.1795,17.1504,17.1795,66900.0
2012-04-25 14:20:00,23.58,23.69,23.58,23.63,221800.0,17.1722,17.2524,17.1722,17.2087,221800.0
2012-04-25 14:25:00,23.63,23.65,23.58,23.61,114400.0,17.2087,17.2232,17.1722,17.1941,114400.0
2012-04-25 14:30:00,23.61,23.63,23.54,23.55,120400.0,17.1941,17.2087,17.1431,17.1504,120400.0
2012-04-25 14:35:00,23.56,23.57,23.5,23.54,84100.0,17.1577,17.165,17.114,17.1431,84100.0
2012-04-25 14:40:00,23.54,23.58,23.53,23.56,89500.0,17.1431,17.1722,17.1358,17.1577,89500.0
2012-04-25 14:45:00,23.55,23.61,23.55,23.58,70600.0,17.1504,17.1941,17.1504,17.1722,70600.0
2012-04-25 14:50:00,23.58,23.64,23.57,23.63,54400.0,17.1722,17.2159,17.165,17.2087,54400.0
2012-04-25 14:55:00,23.63,23.66,23.61,23.65,112300.0,17.2087,17.2305,17.1941,17.2232,112300.0
2012-04-25 15:00:00,23.64,23.68,23.63,23.66,94200.0,17.2159,17.2451,17.2087,17.2305,94200.0
2012-04-25 15:05:00,23.66,23.67,23.59,23.6,160600.0,17.2305,17.2378,17.1795,17.1868,160600.0
2012-04-25 15:10:00,23.61,23.61,23.54,23.55,94200.0,17.1941,17.1941,17.1431,17.1504,94200.0
2012-04-25 15:15:00,23.54,23.57,23.53,23.56,108500.0,17.1431,17.165,17.1358,17.1577,108500.0
2012-04-25 15:20:00,23.57,23.58,23.56,23.58,51200.0,17.165,17.1722,17.1577,17.1722,51200.0
2012-04-25 15:25:00,23.58,23.6,23.56,23.56,114000.0,17.1722,17.1868,17.1577,17.1577,114000.0
2012-04-25 15:30:00,23.57,23.57,23.55,23.57,82400.0,17.165,17.165,17.1504,17.165,82400.0
2012-04-25 15:35:00,23.57,23.6,23.57,23.58,140000.0,17.165,17.1868,17.165,17.1722,140000.0
2012-04-25 15:40:00,23.59,23.62,23.59,23.6,200500.0,17.1795,17.2014,17.1795,17.1868,200500.0
2012-04-25 15:45:00,23.59,23.61,23.57,23.6,251400.0,17.1795,17.1941,17.165,17.1868,251400.0
2012-04-25 15:50:00,23.59,23.63,23.59,23.63,131200.0,17.1795,17.2087,17.1795,17.2087,131200.0
2012-04-25 15:55:00,23.63,23.64,23.61,23.64,425200.0,17.2087,17.2159,17.1941,17.2159,425200.0
2012-04-26 09:30:00,23.53,23.54,23.4,23.5,87900.0,17.2298,17.2371,17.1346,17.2079,87900.0
2012-04-26 09:35:00,23.5,23.58,23.5,23.51,74600.0,17.2079,17.2664,17.2079,17.2152,74600.0
2012-04-26 09:40:00,23.5,23.53,23.37,23.42,94900.0,17.2079,17.2298,17.1127,17.1493,94900.0
2012-04-26 09:45:00,23.43,23.48,23.38,23.42,345600.0,17.1566,17.1932,17.12,17.1493,345600.0
2012-04-26 09:50:00,23.42,23.46,23.39,23.41,276600.0,17.1493,17.1786,17.1273,17.142,276600.0
2012-04-26 09:55:00,23.41,23.41,23.34,23.35,49500.0,17.142,17.142,17.0907,17.098,49500.0
2012-04-26 10:00:00,23.35,23.46,23.34,23.4,121200.0,17.098,17.1786,17.0907,17.1346,121200.0
2012-04-26 10:05:00,23.4,23.46,23.38,23.4,85400.0,17.1346,17.1786,17.12,17.1346,85400.0
2012-04-26 10:10:00,23.4,23.42,23.36,23.37,58400.0,17.1346,17.1493,17.1053,17.1127,58400.0
2012-04-26 10:15:00,23.37,23.43,23.34,23.4,86200.0,17.1127,17.1566,17.0907,17.1346,86200.0
2012-04-26 10:20:00,23.39,23.41,23.34,23.34,77600.0,17.1273,17.142,17.0907,17.0907,77600.0
2012-04-26 10:25:00,23.34,23.39,23.34,23.37,41600.0,17.0907,17.1273,17.0907,17.1127,41600.0
2012-04-26 10:30:00,23.37,23.37,23.34,23.37,78000.0,17.1127,17.1127,17.0907,17.1127,78000.0
2012-04-26 10:35:00,23.36,23.45,23.36,23.45,29500.0,17.1053,17.1712,17.1053,17.1712,29500.0
2012-04-26 10:40:00,23.45,23.54,23.45,23.54,75600.0,17.1712,17.2371,17.1712,17.2371,75600.0
2012-04-26 10:45:00,23.54,23.65,23.53,23.65,99200.0,17.2371,17.3177,17.2298,17.3177,99200.0
2012-04-26 10:50:00,23.65,23.65,23.57,23.57,85800.0,17.3177,17.3177,17.2591,17.2591,85800.0
2012-04-26 10:55:00,23.57,23.6,23.56,23.59,26300.0,17.2591,17.2811,17.2518,17.2738,26300.0
2012-04-26 11:00:00,23.58,23.6,23.55,23.6,60500.0,17.2664,17.2811,17.2445,17.2811,60500.0
2012-04-26 11:05:00,23.6,23.61,23.57,23.58,34500.0,17.2811,17.2884,17.2591,17.2664,34500.0
2012-04-26 11:10:00,23.58,23.59,23.55,23.57,60100.0,17.2664,17.2738,17.2445,17.2591,60100.0
2012-04-26 11:15:00,23.57,23.6,23.53,23.59,31900.0,17.2591,17.2811,17.2298,17.2738,31900.0
2012-04-26 11:20:00,23.6,23.63,23.58,23.63,41200.0,17.2811,17.3031,17.2664,17.3031,41200.0
2012-04-26 11:25:00,23.62,23.65,23.61,23.65,69700.0,17.2957,17.3177,17.2884,17.3177,69700.0
2012-04-26 11:30:00,23.65,23.67,23.64,23.67,58000.0,17.3177,17.3323,17.3104,17.3323,58000.0
2012-04-26 11:35:00,23.67,23.69,23.65,23.66,91200.0,17.3323,17.347,17.3177,17.325,91200.0
2012-04-26 11:40:00,23.66,23.66,23.64,23.65,16600.0,17.325,17.325,17.3104,17.3177,16600.0
2012-04-26 11:45:00,23.65,23.65,23.63,23.64,24500.0,17.3177,17.3177,17.3031,17.3104,24500.0
2012-04-26 11:50:00,23.64,23.65,23.62,23.64,30200.0,17.3104,17.3177,17.2957,17.3104,30200.0
2012-04-26 11:55:00,23.65,23.65,23.61,23.61,31500.0,17.3177,17.3177,17.2884,17.2884,31500.0
2012-04-26 12:00:00,23.61,23.61,23.58,23.59,20400.0,17.2884,17.2884,17.2664,17.2738,20400.0
2012-04-26 12:05:00,23.59,23.59,23.56,23.56,25500.0,17.2738,17.2738,17.2518,17.2518,25500.0
2012-04-26 12:10:00,23.56,23.58,23.55,23.56,39900.0,17.2518,17.2664,17.2445,17.2518,39900.0
2012-04-26 12:15:00,23.57,23.57,23.54,23.54,15500.0,17.2591,17.2591,17.2371,17.2371,15500.0
2012-04-26 12:20:00,23.55,23.55,23.52,23.53,18700.0,17.2445,17.2445,17.2225,17.2298,18700.0
2012-04-26 12:25:00,23.53,23.54,23.51,23.53,16200.0,17.2298,17.2371,17.2152,17.2298,16200.0
2012-04-26 12:30:00,23.53,23.53,23.5,23.52,15100.0,17.2298,17.2298,17.2079,17.2225,15100.0
2012-04-26 12:35:00,23.51,23.52,23.49,23.5,58900.0,17.2152,17.2225,17.2005,17.2079,58900.0
2012-04-26 12:40:00,23.49,23.52,23.49,23.51,23600.0,17.2005,17.2225,17.2005,17.2152,23600.0
2012-04-26 12:45:00,23.52,23.52,23.5,23.51,17500.0,17.2225,17.2225,17.2079,17.2152,17500.0
2012-04-26 12:50:00,23.52,23.52,23.51,23.52,17600.0,17.2225,17.2225,17.2152,17.2225,17600.0
2012-04-26 12:55:00,23.51,23.55,23.5,23.53,58200.0,17.2152,17.2445,17.2079,17.2298,58200.0
2012-04-26 13:00:00,23.53,23.54,23.51,23.52,18100.0,17.2298,17.2371,17.2152,17.2225,18100.0
2012-04-26 13:05:00,23.52,23.55,23.52,23.54,11700.0,17.2225,17.2445,17.2225,17.2371,11700.0
2012-04-26 13:10:00,23.54,23.55,23.53,23.54,10900.0,17.2371,17.2445,17.2298,17.2371,10900.0
2012-04-26 13:15:00,23.54,23.58,23.53,23.58,63300.0,17.2371,17.2664,17.2298,17.2664,63300.0
2012-04-26 13:20:00,23.58,23.6,23.57,23.59,37000.0,17.2664,17.2811,17.2591,17.2738,37000.0
2012-04-26 13:25:00,23.59,23.6,23.57,23.59,16600.0,17.2738,17.2811,17.2591,17.2738,16600.0
2012-04-26 13:30:00,23.59,23.61,23.59,23.59,22300.0,17.2738,17.2884,17.2738,17.2738,22300.0
2012-04-26 13:35:00,23.59,23.66,23.59,23.64,47200.0,17.2738,17.325,17.2738,17.3104,47200.0
2012-04-26 13:40:00,23.63,23.64,23.61,23.63,51600.0,17.3031,17.3104,17.2884,17.3031,51600.0
2012-04-26 13:45:00,23.63,23.63,23.59,23.6,29000.0,17.3031,17.3031,17.2738,17.2811,29000.0
2012-04-26 13:50:00,23.59,23.62,23.58,23.62,40300.0,17.2738,17.2957,17.2664,17.2957,40300.0
2012-04-26 13:55:00,23.62,23.63,23.6,23.62,28900.0,17.2957,17.3031,17.2811,17.2957,28900.0
2012-04-26 14:00:00,23.62,23.66,23.61,23.62,38500.0,17.2957,17.325,17.2884,17.2957,38500.0
2012-04-26 14:05:00,23.62,23.63,23.58,23.58,53300.0,17.2957,17.3031,17.2664,17.2664,53300.0
2012-04-26 14:10:00,23.58,23.61,23.57,23.61,41900.0,17.2664,17.2884,17.2591,17.2884,41900.0
2012-04-26 14:15:00,23.61,23.65,23.6,23.63,31000.0,17.2884,17.3177,17.2811,17.3031,31000.0
2012-04-26 14:20:00,23.64,23.72,23.63,23.7,165300.0,17.3104,17.369,17.3031,17.3543,165300.0
2012-04-26 14:25:00,23.69,23.7,23.66,23.68,31600.0,17.347,17.3543,17.325,17.3397,31600.0
2012-04-26 14:30:00,23.68,23.68,23.65,23.65,17700.0,17.3397,17.3397,17.3177,17.3177,17700.0
2012-04-26 14:35:00,23.65,23.66,23.64,23.66,24300.0,17.3177,17.325,17.3104,17.325,24300.0
2012-04-26 14:40:00,23.66,23.66,23.64,23.66,28400.0,17.325,17.325,17.3104,17.325,28400.0
2012-04-26 14:45:00,23.66,23.67,23.63,23.64,38200.0,17.325,17.3323,17.3031,17.3104,38200.0
2012-04-26 14:50:00,23.64,23.65,23.62,23.63,33900.0,17.3104,17.3177,17.2957,17.3031,33900.0
2012-04-26 14:55:00,23.63,23.64,23.61,23.61,32100.0,17.3031,17.3104,17.2884,17.2884,32100.0
2012-04-26 15:00:00,23.62,23.63,23.61,23.62,31600.0,17.2957,17.3031,17.2884,17.2957,31600.0
2012-04-26 15:05:00,23.61,23.62,23.6,23.6,31400.0,17.2884,17.2957,17.2811,17.2811,31400.0
2012-04-26 15:10:00,23.6,23.63,23.59,23.63,69900.0,17.2811,17.3031,17.2738,17.3031,69900.0
2012-04-26 15:15:00,23.63,23.67,23.62,23.66,74500.0,17.3031,17.3323,17.2957,17.325,74500.0
2012-04-26 15:20:00,23.66,23.67,23.65,23.67,61600.0,17.325,17.3323,17.3177,17.3323,61600.0
2012-04-26 15:25:00,23.66,23.67,23.64,23.66,89600.0,17.325,17.3323,17.3104,17.325,89600.0
2012-04-26 15:30:00,23.66,23.67,23.64,23.65,48400.0,17.325,17.3323,17.3104,17.3177,48400.0
2012-04-26 15:35:00,23.64,23.67,23.63,23.66,106600.0,17.3104,17.3323,17.3031,17.325,106600.0
2012-04-26 15:40:00,23.66,23.68,23.65,23.67,125900.0,17.325,17.3397,17.3177,17.3323,125900.0
2012-04-26 15:45:00,23.67,23.7,23.65,23.7,167500.0,17.3323,17.3543,17.3177,17.3543,167500.0
2012-04-26 15:50:00,23.7,23.7,23.67,23.68,212500.0,17.3543,17.3543,17.3323,17.3397,212500.0
2012-04-26 15:55:00,23.67,23.7,23.66,23.69,397600.0,17.3323,17.3543,17.325,17.347,397600.0
2012-04-27 09:30:00,23.85,23.92,23.81,23.86,72700.0,17.4641,17.5154,17.4349,17.4715,72700.0
2012-04-27 09:35:00,23.85,23.87,23.82,23.85,67500.0,17.4641,17.4788,17.4422,17.4641,67500.0
2012-04-27 09:40:00,23.85,23.86,23.76,23.77,80600.0,17.4641,17.4715,17.3982,17.4056,80600.0
2012-04-27 09:45:00,23.78,23.82,23.71,23.76,99800.0,17.4129,17.4422,17.3616,17.3982,99800.0
2012-04-27 09:50:00,23.76,23.77,23.71,23.73,69400.0,17.3982,17.4056,17.3616,17.3763,69400.0
2012-04-27 09:55:00,23.72,23.82,23.72,23.81,48800.0,17.369,17.4422,17.369,17.4349,48800.0
2012-04-27 10:00:00,23.81,23.81,23.63,23.69,115200.0,17.4349,17.4349,17.3031,17.347,115200.0
2012-04-27 10:05:00,23.7,23.71,23.64,23.69,60100.0,17.3543,17.3616,17.3104,17.347,60100.0
2012-04-27 10:10:00,23.69,23.74,23.68,23.69,51700.0,17.347,17.3836,17.3397,17.347,51700.0
2012-04-27 10:15:00,23.69,23.78,23.68,23.77,78900.0,17.347,17.4129,17.3397,17.4056,78900.0
2012-04-27 10:20:00,23.76,23.78,23.73,23.76,96300.0,17.3982,17.4129,17.3763,17.3982,96300.0
2012-04-27 10:25:00,23.76,23.79,23.72,23.76,66100.0,17.3982,17.4202,17.369,17.3982,66100.0
2012-04-27 10:30:00,23.76,23.78,23.7,23.77,39300.0,17.3982,17.4129,17.3543,17.4056,39300.0
2012-04-27 10:35:00,23.76,23.79,23.73,23.78,33700.0,17.3982,17.4202,17.3763,17.4129,33700.0
2012-04-27 10:40:00,23.78,23.79,23.73,23.76,60200.0,17.4129,17.4202,17.3763,17.3982,60200.0
2012-04-27 10:45:00,23.76,23.77,23.71,23.75,56400.0,17.3982,17.4056,17.3616,17.3909,56400.0
2012-04-27 10:50:00,23.75,23.81,23.74,23.8,68500.0,17.3909,17.4349,17.3836,17.4275,68500.0
2012-04-27 10:55:00,23.8,23.83,23.79,23.82,42800.0,17.4275,17.4495,17.4202,17.4422,42800.0
2012-04-27 11:00:00,23.83,23.86,23.79,23.8,70400.0,17.4495,17.4715,17.4202,17.4275,70400.0
2012-04-27 11:05:00,23.79,23.82,23.79,23.8,45000.0,17.4202,17.4422,17.4202,17.4275,45000.0
2012-04-27 11:10:00,23.8,23.83,23.79,23.82,49000.0,17.4275,17.4495,17.4202,17.4422,49000.0
2012-04-27 11:15:00,23.82,23.88,23.82,23.84,65300.0,17.4422,17.4861,17.4422,17.4568,65300.0
2012-04-27 11:20:00,23.84,23.85,23.81,23.84,140900.0,17.4568,17.4641,17.4349,17.4568,140900.0
2012-04-27 11:25:00,23.83,23.84,23.8,23.81,58400.0,17.4495,17.4568,17.4275,17.4349,58400.0
2012-04-27 11:30:00,23.81,23.83,23.79,23.8,55800.0,17.4349,17.4495,17.4202,17.4275,55800.0
2012-04-27 11:35:00,23.81,23.85,23.81,23.85,119800.0,17.4349,17.4641,17.4349,17.4641,119800.0
2012-04-27 11:40:00,23.85,23.85,23.78,23.81,74200.0,17.4641,17.4641,17.4129,17.4349,74200.0
2012-04-27 11:45:00,23.81,23.83,23.8,23.82,46300.0,17.4349,17.4495,17.4275,17.4422,46300.0
2012-04-27 11:50:00,23.82,23.83,23.81,23.82,81000.0,17.4422,17.4495,17.4349,17.4422,81000.0
2012-04-27 11:55:00,23.82,23.83,23.8,23.82,61600.0,17.4422,17.4495,17.4275,17.4422,61600.0
2012-04-27 12:00:00,23.82,23.82,23.78,23.79,41900.0,17.4422,17.4422,17.4129,17.4202,41900.0
2012-04-27 12:05:00,23.79,23.8,23.78,23.79,37600.0,17.4202,17.4275,17.4129,17.4202,37600.0
2012-04-27 12:10:00,23.78,23.82,23.78,23.82,29300.0,17.4129,17.4422,17.4129,17.4422,29300.0
2012-04-27 12:15:00,23.82,23.84,23.8,23.84,52200.0,17.4422,17.4568,17.4275,17.4568,52200.0
2012-04-27 12:20:00,23.84,23.84,23.8,23.82,39000.0,17.4568,17.4568,17.4275,17.4422,39000.0
2012-04-27 12:25:00,23.83,23.84,23.81,23.84,21400.0,17.4495,17.4568,17.4349,17.4568,21400.0
2012-04-27 12:30:00,23.83,23.83,23.79,23.79,47200.0,17.4495,17.4495,17.4202,17.4202,47200.0
2012-04-27 12:35:00,23.8,23.81,23.77,23.77,39000.0,17.4275,17.4349,17.4056,17.4056,39000.0
2012-04-27 12:40:00,23.77,23.79,23.73,23.73,198100.0,17.4056,17.4202,17.3763,17.3763,198100.0
2012-04-27 12:45:00,23.73,23.73,23.7,23.71,51500.0,17.3763,17.3763,17.3543,17.3616,51500.0
2012-04-27 12:50:00,23.71,23.71,23.7,23.71,20600.0,17.3616,17.3616,17.3543,17.3616,20600.0
2012-04-27 12:55:00,23.71,23.71,23.7,23.71,33400.0,17.3616,17.3616,17.3543,17.3616,33400.0
2012-04-27 13:00:00,23.71,23.71,23.7,23.7,21300.0,17.3616,17.3616,17.3543,17.3543,21300.0
2012-04-27 13:05:00,23.71,23.71,23.68,23.69,43900.0,17.3616,17.3616,17.3397,17.347,43900.0
2012-04-27 13:10:00,23.68,23.71,23.68,23.71,37600.0,17.3397,17.3616,17.3397,17.3616,37600.0
2012-04-27 13:15:00,23.7,23.71,23.7,23.7,25700.0,17.3543,17.3616,17.3543,17.3543,25700.0
2012-04-27 13:20:00,23.71,23.71,23.69,23.71,47200.0,17.3616,17.3616,17.347,17.3616,47200.0
2012-04-27 13:25:00,23.71,23.74,23.71,23.73,43000.0,17.3616,17.3836,17.3616,17.3763,43000.0
2012-04-27 13:30:00,23.74,23.77,23.73,23.77,58400.0,17.3836,17.4056,17.3763,17.4056,58400.0
2012-04-27 13:35:00,23.77,23.8,23.77,23.77,58900.0,17.4056,17.4275,17.4056,17.4056,58900.0
2012-04-27 13:40:00,23.78,23.79,23.77,23.79,34200.0,17.4129,17.4202,17.4056,17.4202,34200.0
2012-04-27 13:45:00,23.79,23.8,23.78,23.8,28500.0,17.4202,17.4275,17.4129,17.4275,28500.0
2012-04-27 13:50:00,23.79,23.82,23.79,23.8,59700.0,17.4202,17.4422,17.4202,17.4275,59700.0
2012-04-27 13:55:00,23.8,23.8,23.78,23.8,38300.0,17.4275,17.4275,17.4129,17.4275,38300.0
2012-04-27 14:00:00,23.8,23.8,23.78,23.79,30000.0,17.4275,17.4275,17.4129,17.4202,30000.0
2012-04-27 14:05:00,23.78,23.79,23.77,23.77,68500.0,17.4129,17.4202,17.4056,17.4056,68500.0
2012-04-27 14:10:00,23.77,23.78,23.77,23.78,17700.0,17.4056,17.4129,17.4056,17.4129,17700.0
2012-04-27 14:15:00,23.78,23.78,23.77,23.78,29600.0,17.4129,17.4129,17.4056,17.4129,29600.0
2012-04-27 14:20:00,23.77,23.8,23.77,23.8,56200.0,17.4056,17.4275,17.4056,17.4275,56200.0
2012-04-27 14:25:00,23.8,23.8,23.78,23.79,33500.0,17.4275,17.4275,17.4129,17.4202,33500.0
2012-04-27 14:30:00,23.78,23.79,23.75,23.75,51300.0,17.4129,17.4202,17.3909,17.3909,51300.0
2012-04-27 14:35:00,23.75,23.77,23.74,23.76,50200.0,17.3909,17.4056,17.3836,17.3982,50200.0
2012-04-27 14:40:00,23.76,23.76,23.72,23.72,52900.0,17.3982,17.3982,17.369,17.369,52900.0
2012-04-27 14:45:00,23.72,23.77,23.72,23.76,50800.0,17.369,17.4056,17.369,17.3982,50800.0
2012-04-27 14:50:00,23.77,23.79,23.76,23.76,55100.0,17.4056,17.4202,17.3982,17.3982,55100.0
2012-04-27 14:55:00,23.76,23.78,23.76,23.77,52000.0,17.3982,17.4129,17.3982,17.4056,52000.0
2012-04-27 15:00:00,23.76,23.77,23.73,23.75,48000.0,17.3982,17.4056,17.3763,17.3909,48000.0
2012-04-27 15:05:00,23.75,23.78,23.74,23.75,145600.0,17.3909,17.4129,17.3836,17.3909,145600.0
2012-04-27 15:10:00,23.76,23.77,23.75,23.77,67500.0,17.3982,17.4056,17.3909,17.4056,67500.0
2012-04-27 15:15:00,23.77,23.78,23.76,23.77,65500.0,17.4056,17.4129,17.3982,17.4056,65500.0
2012-04-27 15:20:00,23.77,23.8,23.77,23.8,152500.0,17.4056,17.4275,17.4056,17.4275,152500.0
2012-04-27 15:25:00,23.8,23.82,23.78,23.82,69000.0,17.4275,17.4422,17.4129,17.4422,69000.0
2012-04-27 15:30:00,23.82,23.85,23.81,23.84,95200.0,17.4422,17.4641,17.4349,17.4568,95200.0
2012-04-27 15:35:00,23.85,23.86,23.82,23.83,102500.0,17.4641,17.4715,17.4422,17.4495,102500.0
2012-04-27 15:40:00,23.83,23.87,23.82,23.83,155200.0,17.4495,17.4788,17.4422,17.4495,155200.0
2012-04-27 15:45:00,23.83,23.85,23.83,23.84,188800.0,17.4495,17.4641,17.4495,17.4568,188800.0
2012-04-27 15:50:00,23.84,23.85,23.83,23.83,137900.0,17.4568,17.4641,17.4495,17.4495,137900.0
2012-04-27 15:55:00,23.84,23.88,23.83,23.83,515900.0,17.4568,17.4861,17.4495,17.4495,515900.0
2012-04-30 09:30:00,23.69,23.8,23.62,23.66,132500.0,17.347,17.4275,17.2957,17.325,132500.0
2012-04-30 09:35:00,23.68,23.76,23.67,23.75,63700.0,17.3397,17.3982,17.3323,17.3909,63700.0
2012-04-30 09:40:00,23.75,23.76,23.67,23.67,78300.0,17.3909,17.3982,17.3323,17.3323,78300.0
2012-04-30 09:45:00,23.67,23.68,23.59,23.64,111700.0,17.3323,17.3397,17.2738,17.3104,111700.0
2012-04-30 09:50:00,23.64,23.68,23.58,23.58,64200.0,17.3104,17.3397,17.2664,17.2664,64200.0
2012-04-30 09:55:00,23.58,23.62,23.58,23.6,110800.0,17.2664,17.2957,17.2664,17.2811,110800.0
2012-04-30 10:00:00,23.6,23.68,23.59,23.67,77500.0,17.2811,17.3397,17.2738,17.3323,77500.0
2012-04-30 10:05:00,23.67,23.68,23.62,23.64,76500.0,17.3323,17.3397,17.2957,17.3104,76500.0
2012-04-30 10:10:00,23.65,23.69,23.62,23.68,76100.0,17.3177,17.347,17.2957,17.3397,76100.0
2012-04-30 10:15:00,23.68,23.78,23.68,23.74,70300.0,17.3397,17.4129,17.3397,17.3836,70300.0
2012-04-30 10:20:00,23.74,23.8,23.74,23.77,56900.0,17.3836,17.4275,17.3836,17.4056,56900.0
2012-04-30 10:25:00,23.76,23.77,23.71,23.71,57500.0,17.3982,17.4056,17.3616,17.3616,57500.0
2012-04-30 10:30:00,23.72,23.72,23.64,23.64,66300.0,17.369,17.369,17.3104,17.3104,66300.0
2012-04-30 10:35:00,23.64,23.67,23.64,23.65,61300.0,17.3104,17.3323,17.3104,17.3177,61300.0
2012-04-30 10:40:00,23.66,23.66,23.61,23.64,143800.0,17.325,17.325,17.2884,17.3104,143800.0
2012-04-30 10:45:00,23.64,23.64,23.59,23.6,54500.0,17.3104,17.3104,17.2738,17.2811,54500.0
2012-04-30 10:50:00,23.6,23.62,23.6,23.62,78500.0,17.2811,17.2957,17.2811,17.2957,78500.0
2012-04-30 10:55:00,23.61,23.65,23.61,23.65,29900.0,17.2884,17.3177,17.2884,17.3177,29900.0
2012-04-30 11:00:00,23.65,23.69,23.65,23.68,68900.0,17.3177,17.347,17.3177,17.3397,68900.0
2012-04-30 11:05:00,23.68,23.71,23.66,23.67,58300.0,17.3397,17.3616,17.325,17.3323,58300.0
2012-04-30 11:10:00,23.68,23.68,23.64,23.66,42000.0,17.3397,17.3397,17.3104,17.325,42000.0
2012-04-30 11:15:00,23.65,23.66,23.63,23.65,49700.0,17.3177,17.325,17.3031,17.3177,49700.0
2012-04-30 11:20:00,23.66,23.68,23.66,23.67,33900.0,17.325,17.3397,17.325,17.3323,33900.0
2012-04-30 11:25:00,23.67,23.68,23.63,23.64,54700.0,17.3323,17.3397,17.3031,17.3104,54700.0
2012-04-30 11:30:00,23.65,23.66,23.61,23.62,83500.0,17.3177,17.325,17.2884,17.2957,83500.0
2012-04-30 11:35:00,23.62,23.65,23.62,23.64,34200.0,17.2957,17.3177,17.2957,17.3104,34200.0
2012-04-30 11:40:00,23.64,23.65,23.63,23.64,29500.0,17.3104,17.3177,17.3031,17.3104,29500.0
2012-04-30 11:45:00,23.64,23.68,23.64,23.67,58500.0,17.3104,17.3397,17.3104,17.3323,58500.0
2012-04-30 11:50:00,23.67,23.68,23.65,23.67,39700.0,17.3323,17.3397,17.3177,17.3323,39700.0
2012-04-30 11:55:00,23.67,23.7,23.66,23.69,28700.0,17.3323,17.3543,17.325,17.347,28700.0
2012-04-30 12:00:00,23.69,23.71,23.68,23.7,29000.0,17.347,17.3616,17.3397,17.3543,29000.0
2012-04-30 12:05:00,23.7,23.7,23.67,23.67,45100.0,17.3543,17.3543,17.3323,17.3323,45100.0
2012-04-30 12:10:00,23.67,23.71,23.67,23.68,24600.0,17.3323,17.3616,17.3323,17.3397,24600.0
2012-04-30 12:15:00,23.68,23.71,23.68,23.71,18900.0,17.3397,17.3616,17.3397,17.3616,18900.0
2012-04-30 12:20:00,23.71,23.72,23.69,23.69,42400.0,17.3616,17.369,17.347,17.347,42400.0
2012-04-30 12:25:00,23.69,23.71,23.69,23.69,19800.0,17.347,17.3616,17.347,17.347,19800.0
2012-04-30 12:30:00,23.69,23.7,23.67,23.67,26100.0,17.347,17.3543,17.3323,17.3323,26100.0
2012-04-30 12:35:00,23.68,23.7,23.68,23.68,28700.0,17.3397,17.3543,17.3397,17.3397,28700.0
2012-04-30 12:40:00,23.68,23.7,23.68,23.69,12900.0,17.3397,17.3543,17.3397,17.347,12900.0
2012-04-30 12:45:00,23.69,23.71,23.69,23.71,32900.0,17.347,17.3616,17.347,17.3616,32900.0
2012-04-30 12:50:00,23.71,23.71,23.69,23.71,57000.0,17.3616,17.3616,17.347,17.3616,57000.0
2012-04-30 12:55:00,23.71,23.71,23.65,23.65,32800.0,17.3616,17.3616,17.3177,17.3177,32800.0
2012-04-30 13:00:00,23.65,23.68,23.65,23.66,43200.0,17.3177,17.3397,17.3177,17.325,43200.0
2012-04-30 13:05:00,23.66,23.68,23.65,23.68,14800.0,17.325,17.3397,17.3177,17.3397,14800.0
2012-04-30 13:10:00,23.67,23.69,23.66,23.66,55800.0,17.3323,17.347,17.325,17.325,55800.0
2012-04-30 13:15:00,23.66,23.68,23.65,23.65,19400.0,17.325,17.3397,17.3177,17.3177,19400.0
2012-04-30 13:20:00,23.66,23.67,23.64,23.65,42700.0,17.325,17.3323,17.3104,17.3177,42700.0
2012-04-30 13:25:00,23.65,23.65,23.62,23.63,59900.0,17.3177,17.3177,17.2957,17.3031,59900.0
2012-04-30 13:30:00,23.63,23.65,23.61,23.62,58500.0,17.3031,17.3177,17.2884,17.2957,58500.0
2012-04-30 13:35:00,23.62,23.64,23.61,23.61,62800.0,17.2957,17.3104,17.2884,17.2884,62800.0
2012-04-30 13:40:00,23.61,23.64,23.59,23.64,36500.0,17.2884,17.3104,17.2738,17.3104,36500.0
2012-04-30 13:45:00,23.63,23.64,23.61,23.63,27200.0,17.3031,17.3104,17.2884,17.3031,27200.0
2012-04-30 13:50:00,23.63,23.64,23.63,23.64,21400.0,17.3031,17.3104,17.3031,17.3104,21400.0
2012-04-30 13:55:00,23.64,23.64,23.6,23.63,33200.0,17.3104,17.3104,17.2811,17.3031,33200.0
2012-04-30 14:00:00,23.64,23.65,23.61,23.62,37300.0,17.3104,17.3177,17.2884,17.2957,37300.0
2012-04-30 14:05:00,23.62,23.64,23.61,23.62,50800.0,17.2957,17.3104,17.2884,17.2957,50800.0
2012-04-30 14:10:00,23.61,23.63,23.59,23.62,31800.0,17.2884,17.3031,17.2738,17.2957,31800.0
2012-04-30 14:15:00,23.62,23.62,23.59,23.6,92200.0,17.2957,17.2957,17.2738,17.2811,92200.0
2012-04-30 14:20:00,23.61,23.61,23.59,23.6,36800.0,17.2884,17.2884,17.2738,17.2811,36800.0
2012-04-30 14:25:00,23.6,23.61,23.55,23.56,49100.0,17.2811,17.2884,17.2445,17.2518,49100.0
2012-04-30 14:30:00,23.57,23.58,23.55,23.55,57300.0,17.2591,17.2664,17.2445,17.2445,57300.0
2012-04-30 14:35:00,23.55,23.56,23.52,23.54,112100.0,17.2445,17.2518,17.2225,17.2371,112100.0
2012-04-30 14:40:00,23.54,23.59,23.54,23.58,51800.0,17.2371,17.2738,17.2371,17.2664,51800.0
2012-04-30 14:45:00,23.58,23.59,23.57,23.58,24600.0,17.2664,17.2738,17.2591,17.2664,24600.0
2012-04-30 14:50:00,23.59,23.6,23.58,23.59,67000.0,17.2738,17.2811,17.2664,17.2738,67000.0
2012-04-30 14:55:00,23.59,23.6,23.58,23.59,62000.0,17.2738,17.2811,17.2664,17.2738,62000.0
2012-04-30 15:00:00,23.6,23.61,23.58,23.59,79900.0,17.2811,17.2884,17.2664,17.2738,79900.0
2012-04-30 15:05:00,23.6,23.6,23.59,23.59,86900.0,17.2811,17.2811,17.2738,17.2738,86900.0
2012-04-30 15:10:00,23.59,23.6,23.58,23.58,50200.0,17.2738,17.2811,17.2664,17.2664,50200.0
2012-04-30 15:15:00,23.58,23.59,23.58,23.58,26200.0,17.2664,17.2738,17.2664,17.2664,26200.0
2012-04-30 15:20:00,23.59,23.61,23.58,23.6,155200.0,17.2738,17.2884,17.2664,17.2811,155200.0
2012-04-30 15:25:00,23.6,23.6,23.59,23.59,59800.0,17.2811,17.2811,17.2738,17.2738,59800.0
2012-04-30 15:30:00,23.59,23.62,23.59,23.59,94600.0,17.2738,17.2957,17.2738,17.2738,94600.0
2012-04-30 15:35:00,23.59,23.62,23.59,23.6,136800.0,17.2738,17.2957,17.2738,17.2811,136800.0
2012-04-30 15:40:00,23.6,23.63,23.59,23.63,185500.0,17.2811,17.3031,17.2738,17.3031,185500.0
2012-04-30 15:45:00,23.63,23.64,23.58,23.59,236500.0,17.3031,17.3104,17.2664,17.2738,236500.0
2012-04-30 15:50:00,23.58,23.62,23.58,23.62,83300.0,17.2664,17.2957,17.2664,17.2957,83300.0
2012-04-30 15:55:00,23.62,23.65,23.61,23.64,405300.0,17.2957,17.3177,17.2884,17.3104,405300.0
2012-05-01 09:30:00,23.58,23.64,23.58,23.61,112300.0,17.2664,17.3104,17.2664,17.2884,112300.0
2012-05-01 09:35:00,23.6,23.65,23.57,23.57,81900.0,17.2811,17.3177,17.2591,17.2591,81900.0
2012-05-01 09:40:00,23.58,23.61,23.55,23.56,72100.0,17.2664,17.2884,17.2445,17.2518,72100.0
2012-05-01 09:45:00,23.55,23.58,23.51,23.57,53400.0,17.2445,17.2664,17.2152,17.2591,53400.0
2012-05-01 09:50:00,23.57,23.65,23.57,23.61,74200.0,17.2591,17.3177,17.2591,17.2884,74200.0
2012-05-01 09:55:00,23.61,23.63,23.59,23.61,85900.0,17.2884,17.3031,17.2738,17.2884,85900.0
2012-05-01 10:00:00,23.61,23.84,23.61,23.8,234300.0,17.2884,17.4568,17.2884,17.4275,234300.0
2012-05-01 10:05:00,23.8,23.87,23.79,23.79,120400.0,17.4275,17.4788,17.4202,17.4202,120400.0
2012-05-01 10:10:00,23.8,23.88,23.8,23.84,57200.0,17.4275,17.4861,17.4275,17.4568,57200.0
2012-05-01 10:15:00,23.84,23.9,23.83,23.87,60100.0,17.4568,17.5008,17.4495,17.4788,60100.0
2012-05-01 10:20:00,23.87,23.95,23.87,23.94,98700.0,17.4788,17.5374,17.4788,17.53,98700.0
2012-05-01 10:25:00,23.95,23.98,23.93,23.95,89000.0,17.5374,17.5593,17.5227,17.5374,89000.0
2012-05-01 10:30:00,23.95,24.0,23.93,23.94,88200.0,17.5374,17.574,17.5227,17.53,88200.0
2012-05-01 10:35:00,23.94,23.97,23.91,23.97,79800.0,17.53,17.552,17.5081,17.552,79800.0
2012-05-01 10:40:00,23.96,24.02,23.96,24.02,91100.0,17.5447,17.5886,17.5447,17.5886,91100.0
2012-05-01 10:45:00,24.03,24.07,24.02,24.02,94000.0,17.596,17.6252,17.5886,17.5886,94000.0
2012-05-01 10:50:00,24.03,24.05,24.01,24.03,97400.0,17.596,17.6106,17.5813,17.596,97400.0
2012-05-01 10:55:00,24.03,24.1,24.03,24.06,79800.0,17.596,17.6472,17.596,17.6179,79800.0
2012-05-01 11:00:00,24.06,24.07,24.01,24.06,125400.0,17.6179,17.6252,17.5813,17.6179,125400.0
2012-05-01 11:05:00,24.05,24.07,24.02,24.04,114500.0,17.6106,17.6252,17.5886,17.6033,114500.0
2012-05-01 11:10:00,24.03,24.06,24.02,24.06,47300.0,17.596,17.6179,17.5886,17.6179,47300.0
2012-05-01 11:15:00,24.07,24.08,24.03,24.05,51000.0,17.6252,17.6326,17.596,17.6106,51000.0
2012-05-01 11:20:00,24.04,24.07,24.02,24.04,55900.0,17.6033,17.6252,17.5886,17.6033,55900.0
2012-05-01 11:25:00,24.05,24.07,24.03,24.07,41100.0,17.6106,17.6252,17.596,17.6252,41100.0
2012-05-01 11:30:00,24.07,24.08,24.05,24.07,36500.0,17.6252,17.6326,17.6106,17.6252,36500.0
2012-05-01 11:35:00,24.07,24.07,24.04,24.05,72300.0,17.6252,17.6252,17.6033,17.6106,72300.0
2012-05-01 11:40:00,24.05,24.07,24.05,24.05,26500.0,17.6106,17.6252,17.6106,17.6106,26500.0
2012-05-01 11:45:00,24.05,24.16,24.05,24.14,240100.0,17.6106,17.6911,17.6106,17.6765,240100.0
2012-05-01 11:50:00,24.14,24.21,24.14,24.18,131200.0,17.6765,17.7278,17.6765,17.7058,131200.0
2012-05-01 11:55:00,24.17,24.17,24.12,24.16,54200.0,17.6985,17.6985,17.6619,17.6911,54200.0
2012-05-01 12:00:00,24.16,24.19,24.13,24.14,206500.0,17.6911,17.7131,17.6692,17.6765,206500.0
2012-05-01 12:05:00,24.13,24.14,24.1,24.13,170100.0,17.6692,17.6765,17.6472,17.6692,170100.0
2012-05-01 12:10:00,24.13,24.14,24.12,24.14,41000.0,17.6692,17.6765,17.6619,17.6765,41000.0
2012-05-01 12:15:00,24.15,24.15,24.13,24.14,24700.0,17.6838,17.6838,17.6692,17.6765,24700.0
2012-05-01 12:20:00,24.14,24.15,24.13,24.14,34300.0,17.6765,17.6838,17.6692,17.6765,34300.0
2012-05-01 12:25:00,24.13,24.14,24.12,24.14,48900.0,17.6692,17.6765,17.6619,17.6765,48900.0
2012-05-01 12:30:00,24.14,24.14,24.11,24.12,214700.0,17.6765,17.6765,17.6545,17.6619,214700.0
2012-05-01 12:35:00,24.13,24.15,24.11,24.15,36100.0,17.6692,17.6838,17.6545,17.6838,36100.0
2012-05-01 12:40:00,24.15,24.17,24.11,24.17,203800.0,17.6838,17.6985,17.6545,17.6985,203800.0
2012-05-01 12:45:00,24.17,24.18,24.16,24.16,20200.0,17.6985,17.7058,17.6911,17.6911,20200.0
2012-05-01 12:50:00,24.16,24.17,24.14,24.16,106000.0,17.6911,17.6985,17.6765,17.6911,106000.0
2012-05-01 12:55:00,24.16,24.18,24.15,24.15,51900.0,17.6911,17.7058,17.6838,17.6838,51900.0
2012-05-01 13:00:00,24.15,24.16,24.11,24.11,27700.0,17.6838,17.6911,17.6545,17.6545,27700.0
2012-05-01 13:05:00,24.12,24.15,24.11,24.11,59800.0,17.6619,17.6838,17.6545,17.6545,59800.0
2012-05-01 13:10:00,24.12,24.12,24.07,24.07,59500.0,17.6619,17.6619,17.6252,17.6252,59500.0
2012-05-01 13:15:00,24.08,24.08,24.04,24.04,32400.0,17.6326,17.6326,17.6033,17.6033,32400.0
2012-05-01 13:20:00,24.04,24.07,24.03,24.06,53700.0,17.6033,17.6252,17.596,17.6179,53700.0
2012-05-01 13:25:00,24.07,24.12,24.07,24.12,43100.0,17.6252,17.6619,17.6252,17.6619,43100.0
2012-05-01 13:30:00,24.11,24.14,24.11,24.14,18500.0,17.6545,17.6765,17.6545,17.6765,18500.0
2012-05-01 13:35:00,24.14,24.14,24.12,24.14,53600.0,17.6765,17.6765,17.6619,17.6765,53600.0
2012-05-01 13:40:00,24.13,24.14,24.11,24.11,14000.0,17.6692,17.6765,17.6545,17.6545,14000.0
2012-05-01 13:45:00,24.12,24.13,24.1,24.12,48700.0,17.6619,17.6692,17.6472,17.6619,48700.0
2012-05-01 13:50:00,24.11,24.15,24.09,24.14,53200.0,17.6545,17.6838,17.6399,17.6765,53200.0
2012-05-01 13:55:00,24.14,24.19,24.14,24.15,39500.0,17.6765,17.7131,17.6765,17.6838,39500.0
2012-05-01 14:00:00,24.15,24.15,24.13,24.14,26300.0,17.6838,17.6838,17.6692,17.6765,26300.0
2012-05-01 14:05:00,24.14,24.15,24.11,24.11,41000.0,17.6765,17.6838,17.6545,17.6545,41000.0
2012-05-01 14:10:00,24.12,24.14,24.11,24.13,44100.0,17.6619,17.6765,17.6545,17.6692,44100.0
2012-05-01 14:15:00,24.13,24.16,24.12,24.13,41300.0,17.6692,17.6911,17.6619,17.6692,41300.0
2012-05-01 14:20:00,24.13,24.16,24.12,24.13,31400.0,17.6692,17.6911,17.6619,17.6692,31400.0
2012-05-01 14:25:00,24.13,24.14,24.07,24.13,72400.0,17.6692,17.6765,17.6252,17.6692,72400.0
2012-05-01 14:30:00,24.13,24.14,24.1,24.11,32700.0,17.6692,17.6765,17.6472,17.6545,32700.0
2012-05-01 14:35:00,24.12,24.14,24.11,24.14,25000.0,17.6619,17.6765,17.6545,17.6765,25000.0
2012-05-01 14:40:00,24.14,24.14,24.09,24.11,50600.0,17.6765,17.6765,17.6399,17.6545,50600.0
2012-05-01 14:45:00,24.11,24.12,24.08,24.09,84100.0,17.6545,17.6619,17.6326,17.6399,84100.0
2012-05-01 14:50:00,24.1,24.11,24.05,24.05,55800.0,17.6472,17.6545,17.6106,17.6106,55800.0
2012-05-01 14:55:00,24.05,24.07,24.03,24.07,45900.0,17.6106,17.6252,17.596,17.6252,45900.0
2012-05-01 15:00:00,24.07,24.09,24.07,24.09,39100.0,17.6252,17.6399,17.6252,17.6399,39100.0
2012-05-01 15:05:00,24.08,24.09,24.04,24.04,36800.0,17.6326,17.6399,17.6033,17.6033,36800.0
2012-05-01 15:10:00,24.04,24.05,24.02,24.02,39800.0,17.6033,17.6106,17.5886,17.5886,39800.0
2012-05-01 15:15:00,24.03,24.03,24.01,24.03,44200.0,17.596,17.596,17.5813,17.596,44200.0
2012-05-01 15:20:00,24.03,24.03,24.0,24.02,68300.0,17.596,17.596,17.574,17.5886,68300.0
2012-05-01 15:25:00,24.02,24.04,23.99,24.02,63900.0,17.5886,17.6033,17.5667,17.5886,63900.0
2012-05-01 15:30:00,24.02,24.02,23.96,23.96,71200.0,17.5886,17.5886,17.5447,17.5447,71200.0
2012-05-01 15:35:00,23.96,23.99,23.93,23.98,97900.0,17.5447,17.5667,17.5227,17.5593,97900.0
2012-05-01 15:40:00,23.99,24.02,23.98,24.01,83700.0,17.5667,17.5886,17.5593,17.5813,83700.0
2012-05-01 15:45:00,24.01,24.01,23.96,23.97,59000.0,17.5813,17.5813,17.5447,17.552,59000.0
2012-05-01 15:50:00,23.97,23.97,23.93,23.93,100500.0,17.552,17.552,17.5227,17.5227,100500.0
2012-05-01 15:55:00,23.93,23.95,23.9,23.95,262600.0,17.5227,17.5374,17.5008,17.5374,262600.0
2012-05-02 09:30:00,23.75,23.81,23.72,23.76,102500.0,17.3909,17.4349,17.369,17.3982,102500.0
2012-05-02 09:35:00,23.76,23.77,23.67,23.68,96300.0,17.3982,17.4056,17.3323,17.3397,96300.0
2012-05-02 09:40:00,23.68,23.7,23.65,23.65,54700.0,17.3397,17.3543,17.3177,17.3177,54700.0
2012-05-02 09:45:00,23.65,23.72,23.63,23.71,49100.0,17.3177,17.369,17.3031,17.3616,49100.0
2012-05-02 09:50:00,23.71,23.75,23.67,23.67,87300.0,17.3616,17.3909,17.3323,17.3323,87300.0
2012-05-02 09:55:00,23.67,23.69,23.66,23.68,56300.0,17.3323,17.347,17.325,17.3397,56300.0
2012-05-02 10:00:00,23.67,23.69,23.57,23.58,143300.0,17.3323,17.347,17.2591,17.2664,143300.0
2012-05-02 10:05:00,23.58,23.62,23.53,23.62,136800.0,17.2664,17.2957,17.2298,17.2957,136800.0
2012-05-02 10:10:00,23.62,23.63,23.58,23.6,124600.0,17.2957,17.3031,17.2664,17.2811,124600.0
2012-05-02 10:15:00,23.59,23.68,23.57,23.67,229000.0,17.2738,17.3397,17.2591,17.3323,229000.0
2012-05-02 10:20:00,23.67,23.67,23.62,23.64,51300.0,17.3323,17.3323,17.2957,17.3104,51300.0
2012-05-02 10:25:00,23.64,23.68,23.63,23.63,44600.0,17.3104,17.3397,17.3031,17.3031,44600.0
2012-05-02 10:30:00,23.63,23.68,23.61,23.68,45100.0,17.3031,17.3397,17.2884,17.3397,45100.0
2012-05-02 10:35:00,23.67,23.69,23.64,23.67,49500.0,17.3323,17.347,17.3104,17.3323,49500.0
2012-05-02 10:40:00,23.68,23.71,23.67,23.7,39500.0,17.3397,17.3616,17.3323,17.3543,39500.0
2012-05-02 10:45:00,23.7,23.73,23.68,23.71,77700.0,17.3543,17.3763,17.3397,17.3616,77700.0
2012-05-02 10:50:00,23.7,23.73,23.7,23.73,110700.0,17.3543,17.3763,17.3543,17.3763,110700.0
2012-05-02 10:55:00,23.73,23.78,23.7,23.71,80700.0,17.3763,17.4129,17.3543,17.3616,80700.0
2012-05-02 11:00:00,23.7,23.73,23.7,23.73,53400.0,17.3543,17.3763,17.3543,17.3763,53400.0
2012-05-02 11:05:00,23.73,23.75,23.67,23.68,95400.0,17.3763,17.3909,17.3323,17.3397,95400.0
2012-05-02 11:10:00,23.68,23.71,23.67,23.67,77000.0,17.3397,17.3616,17.3323,17.3323,77000.0
2012-05-02 11:15:00,23.67,23.7,23.66,23.69,112000.0,17.3323,17.3543,17.325,17.347,112000.0
2012-05-02 11:20:00,23.69,23.7,23.68,23.7,32700.0,17.347,17.3543,17.3397,17.3543,32700.0
2012-05-02 11:25:00,23.7,23.71,23.69,23.7,48700.0,17.3543,17.3616,17.347,17.3543,48700.0
2012-05-02 11:30:00,23.7,23.73,23.69,23.72,33700.0,17.3543,17.3763,17.347,17.369,33700.0
2012-05-02 11:35:00,23.72,23.76,23.71,23.75,66700.0,17.369,17.3982,17.3616,17.3909,66700.0
2012-05-02 11:40:00,23.74,23.76,23.74,23.74,22800.0,17.3836,17.3982,17.3836,17.3836,22800.0
2012-05-02 11:45:00,23.74,23.75,23.72,23.73,38000.0,17.3836,17.3909,17.369,17.3763,38000.0
2012-05-02 11:50:00,23.72,23.73,23.7,23.7,19800.0,17.369,17.3763,17.3543,17.3543,19800.0
2012-05-02 11:55:00,23.7,23.71,23.69,23.69,57300.0,17.3543,17.3616,17.347,17.347,57300.0
2012-05-02 12:00:00,23.69,23.7,23.67,23.69,53100.0,17.347,17.3543,17.3323,17.347,53100.0
2012-05-02 12:05:00,23.69,23.69,23.67,23.68,20400.0,17.347,17.347,17.3323,17.3397,20400.0
2012-05-02 12:10:00,23.69,23.69,23.68,23.69,9500.0,17.347,17.347,17.3397,17.347,9500.0
2012-05-02 12:15:00,23.68,23.76,23.68,23.75,37400.0,17.3397,17.3982,17.3397,17.3909,37400.0
2012-05-02 12:20:00,23.75,23.79,23.75,23.76,50100.0,17.3909,17.4202,17.3909,17.3982,50100.0
2012-05-02 12:25:00,23.77,23.77,23.76,23.77,8100.0,17.4056,17.4056,17.3982,17.4056,8100.0
2012-05-02 12:30:00,23.77,23.79,23.76,23.79,18700.0,17.4056,17.4202,17.3982,17.4202,18700.0
2012-05-02 12:35:00,23.79,23.82,23.78,23.8,138500.0,17.4202,17.4422,17.4129,17.4275,138500.0
2012-05-02 12:40:00,23.8,23.84,23.8,23.81,51600.0,17.4275,17.4568,17.4275,17.4349,51600.0
2012-05-02 12:45:00,23.82,23.82,23.8,23.82,47700.0,17.4422,17.4422,17.4275,17.4422,47700.0
2012-05-02 12:50:00,23.82,23.84,23.81,23.84,50700.0,17.4422,17.4568,17.4349,17.4568,50700.0
2012-05-02 12:55:00,23.84,23.86,23.84,23.85,53700.0,17.4568,17.4715,17.4568,17.4641,53700.0
2012-05-02 13:00:00,23.85,23.89,23.85,23.85,107100.0,17.4641,17.4934,17.4641,17.4641,107100.0
2012-05-02 13:05:00,23.85,23.87,23.85,23.87,42500.0,17.4641,17.4788,17.4641,17.4788,42500.0
2012-05-02 13:10:00,23.87,23.87,23.86,23.87,15000.0,17.4788,17.4788,17.4715,17.4788,15000.0
2012-05-02 13:15:00,23.86,23.9,23.85,23.86,116400.0,17.4715,17.5008,17.4641,17.4715,116400.0
2012-05-02 13:20:00,23.86,23.88,23.85,23.87,84500.0,17.4715,17.4861,17.4641,17.4788,84500.0
2012-05-02 13:25:00,23.87,23.88,23.85,23.86,52900.0,17.4788,17.4861,17.4641,17.4715,52900.0
2012-05-02 13:30:00,23.86,23.88,23.86,23.88,65700.0,17.4715,17.4861,17.4715,17.4861,65700.0
2012-05-02 13:35:00,23.88,23.9,23.87,23.89,28900.0,17.4861,17.5008,17.4788,17.4934,28900.0
2012-05-02 13:40:00,23.89,23.9,23.88,23.9,50400.0,17.4934,17.5008,17.4861,17.5008,50400.0
2012-05-02 13:45:00,23.9,23.94,23.88,23.93,47600.0,17.5008,17.53,17.4861,17.5227,47600.0
2012-05-02 13:50:00,23.93,23.95,23.91,23.95,75700.0,17.5227,17.5374,17.5081,17.5374,75700.0
2012-05-02 13:55:00,23.95,23.96,23.94,23.94,162600.0,17.5374,17.5447,17.53,17.53,162600.0
2012-05-02 14:00:00,23.93,23.99,23.93,23.98,98400.0,17.5227,17.5667,17.5227,17.5593,98400.0
2012-05-02 14:05:00,23.98,24.0,23.98,24.0,64000.0,17.5593,17.574,17.5593,17.574,64000.0
2012-05-02 14:10:00,24.0,24.0,23.97,23.97,57900.0,17.574,17.574,17.552,17.552,57900.0
2012-05-02 14:15:00,23.98,23.98,23.96,23.98,109700.0,17.5593,17.5593,17.5447,17.5593,109700.0
2012-05-02 14:20:00,23.98,24.02,23.98,24.02,129100.0,17.5593,17.5886,17.5593,17.5886,129100.0
2012-05-02 14:25:00,24.02,24.05,24.0,24.04,173000.0,17.5886,17.6106,17.574,17.6033,173000.0
2012-05-02 14:30:00,24.03,24.04,23.98,23.98,263900.0,17.596,17.6033,17.5593,17.5593,263900.0
2012-05-02 14:35:00,23.98,23.99,23.97,23.97,129000.0,17.5593,17.5667,17.552,17.552,129000.0
2012-05-02 14:40:00,23.98,23.99,23.96,23.97,80900.0,17.5593,17.5667,17.5447,17.552,80900.0
2012-05-02 14:45:00,23.97,23.98,23.96,23.96,29400.0,17.552,17.5593,17.5447,17.5447,29400.0
2012-05-02 14:50:00,23.96,23.97,23.94,23.94,36100.0,17.5447,17.552,17.53,17.53,36100.0
2012-05-02 14:55:00,23.95,23.95,23.93,23.93,95200.0,17.5374,17.5374,17.5227,17.5227,95200.0
2012-05-02 15:00:00,23.93,23.95,23.9,23.91,150100.0,17.5227,17.5374,17.5008,17.5081,150100.0
2012-05-02 15:05:00,23.91,23.91,23.88,23.88,122000.0,17.5081,17.5081,17.4861,17.4861,122000.0
2012-05-02 15:10:00,23.88,23.91,23.86,23.89,143000.0,17.4861,17.5081,17.4715,17.4934,143000.0
2012-05-02 15:15:00,23.89,23.92,23.88,23.88,106400.0,17.4934,17.5154,17.4861,17.4861,106400.0
2012-05-02 15:20:00,23.88,23.92,23.88,23.92,95000.0,17.4861,17.5154,17.4861,17.5154,95000.0
2012-05-02 15:25:00,23.92,23.93,23.9,23.92,168300.0,17.5154,17.5227,17.5008,17.5154,168300.0
2012-05-02 15:30:00,23.91,23.94,23.91,23.93,151800.0,17.5081,17.53,17.5081,17.5227,151800.0
2012-05-02 15:35:00,23.93,23.95,23.91,23.95,208100.0,17.5227,17.5374,17.5081,17.5374,208100.0
2012-05-02 15:40:00,23.95,23.99,23.94,23.96,252300.0,17.5374,17.5667,17.53,17.5447,252300.0
2012-05-02 15:45:00,23.96,23.98,23.94,23.98,317100.0,17.5447,17.5593,17.53,17.5593,317100.0
2012-05-02 15:50:00,23.98,23.98,23.92,23.94,155500.0,17.5593,17.5593,17.5154,17.53,155500.0
2012-05-02 15:55:00,23.93,23.93,23.91,23.92,378500.0,17.5227,17.5227,17.5081,17.5154,378500.0
2012-05-03 09:30:00,23.85,23.95,23.85,23.94,111400.0,17.4641,17.5374,17.4641,17.53,111400.0
2012-05-03 09:35:00,23.95,23.95,23.88,23.92,138800.0,17.5374,17.5374,17.4861,17.5154,138800.0
2012-05-03 09:40:00,23.93,23.96,23.88,23.92,110400.0,17.5227,17.5447,17.4861,17.5154,110400.0
2012-05-03 09:45:00,23.92,23.97,23.91,23.94,110900.0,17.5154,17.552,17.5081,17.53,110900.0
2012-05-03 09:50:00,23.95,24.02,23.94,24.0,93300.0,17.5374,17.5886,17.53,17.574,93300.0
2012-05-03 09:55:00,24.0,24.03,23.98,24.01,138000.0,17.574,17.596,17.5593,17.5813,138000.0
2012-05-03 10:00:00,24.01,24.01,23.88,23.89,385300.0,17.5813,17.5813,17.4861,17.4934,385300.0
2012-05-03 10:05:00,23.88,23.88,23.79,23.84,94800.0,17.4861,17.4861,17.4202,17.4568,94800.0
2012-05-03 10:10:00,23.84,23.84,23.73,23.73,147500.0,17.4568,17.4568,17.3763,17.3763,147500.0
2012-05-03 10:15:00,23.73,23.73,23.68,23.69,98600.0,17.3763,17.3763,17.3397,17.347,98600.0
2012-05-03 10:20:00,23.68,23.69,23.61,23.66,184500.0,17.3397,17.347,17.2884,17.325,184500.0
2012-05-03 10:25:00,23.67,23.71,23.66,23.69,261400.0,17.3323,17.3616,17.325,17.347,261400.0
2012-05-03 10:30:00,23.69,23.75,23.67,23.75,108900.0,17.347,17.3909,17.3323,17.3909,108900.0
2012-05-03 10:35:00,23.75,23.78,23.75,23.76,86500.0,17.3909,17.4129,17.3909,17.3982,86500.0
2012-05-03 10:40:00,23.77,23.77,23.73,23.73,40400.0,17.4056,17.4056,17.3763,17.3763,40400.0
2012-05-03 10:45:00,23.72,23.75,23.71,23.75,57800.0,17.369,17.3909,17.3616,17.3909,57800.0
2012-05-03 10:50:00,23.75,23.75,23.72,23.75,71800.0,17.3909,17.3909,17.369,17.3909,71800.0
2012-05-03 10:55:00,23.75,23.82,23.75,23.81,111300.0,17.3909,17.4422,17.3909,17.4349,111300.0
2012-05-03 11:00:00,23.82,23.82,23.8,23.81,29700.0,17.4422,17.4422,17.4275,17.4349,29700.0
2012-05-03 11:05:00,23.8,23.83,23.8,23.81,66500.0,17.4275,17.4495,17.4275,17.4349,66500.0
2012-05-03 11:10:00,23.81,23.82,23.78,23.78,42400.0,17.4349,17.4422,17.4129,17.4129,42400.0
2012-05-03 11:15:00,23.78,23.81,23.78,23.81,69300.0,17.4129,17.4349,17.4129,17.4349,69300.0
2012-05-03 11:20:00,23.81,23.83,23.8,23.8,49800.0,17.4349,17.4495,17.4275,17.4275,49800.0
2012-05-03 11:25:00,23.8,23.85,23.8,23.82,42900.0,17.4275,17.4641,17.4275,17.4422,42900.0
2012-05-03 11:30:00,23.82,23.82,23.78,23.78,49200.0,17.4422,17.4422,17.4129,17.4129,49200.0
2012-05-03 11:35:00,23.78,23.79,23.74,23.74,36200.0,17.4129,17.4202,17.3836,17.3836,36200.0
2012-05-03 11:40:00,23.74,23.77,23.74,23.76,60600.0,17.3836,17.4056,17.3836,17.3982,60600.0
2012-05-03 11:45:00,23.77,23.77,23.69,23.69,108700.0,17.4056,17.4056,17.347,17.347,108700.0
2012-05-03 11:50:00,23.69,23.7,23.66,23.66,110000.0,17.347,17.3543,17.325,17.325,110000.0
2012-05-03 11:55:00,23.67,23.68,23.64,23.67,89800.0,17.3323,17.3397,17.3104,17.3323,89800.0
2012-05-03 12:00:00,23.67,23.68,23.65,23.67,44000.0,17.3323,17.3397,17.3177,17.3323,44000.0
2012-05-03 12:05:00,23.66,23.71,23.64,23.71,77800.0,17.325,17.3616,17.3104,17.3616,77800.0
2012-05-03 12:10:00,23.71,23.73,23.7,23.71,65300.0,17.3616,17.3763,17.3543,17.3616,65300.0
2012-05-03 12:15:00,23.73,23.74,23.69,23.73,223000.0,17.3763,17.3836,17.347,17.3763,223000.0
2012-05-03 12:20:00,23.73,23.73,23.68,23.69,47000.0,17.3763,17.3763,17.3397,17.347,47000.0
2012-05-03 12:25:00,23.69,23.71,23.67,23.7,203400.0,17.347,17.3616,17.3323,17.3543,203400.0
2012-05-03 12:30:00,23.7,23.71,23.69,23.7,33300.0,17.3543,17.3616,17.347,17.3543,33300.0
2012-05-03 12:35:00,23.7,23.73,23.7,23.71,61100.0,17.3543,17.3763,17.3543,17.3616,61100.0
2012-05-03 12:40:00,23.71,23.72,23.69,23.69,45800.0,17.3616,17.369,17.347,17.347,45800.0
2012-05-03 12:45:00,23.7,23.7,23.69,23.69,28500.0,17.3543,17.3543,17.347,17.347,28500.0
2012-05-03 12:50:00,23.69,23.71,23.69,23.7,89700.0,17.347,17.3616,17.347,17.3543,89700.0
2012-05-03 12:55:00,23.71,23.71,23.7,23.71,56800.0,17.3616,17.3616,17.3543,17.3616,56800.0
2012-05-03 13:00:00,23.7,23.74,23.7,23.73,64100.0,17.3543,17.3836,17.3543,17.3763,64100.0
2012-05-03 13:05:00,23.73,23.74,23.69,23.69,52300.0,17.3763,17.3836,17.347,17.347,52300.0
2012-05-03 13:10:00,23.69,23.7,23.64,23.64,51500.0,17.347,17.3543,17.3104,17.3104,51500.0
2012-05-03 13:15:00,23.65,23.68,23.64,23.68,46100.0,17.3177,17.3397,17.3104,17.3397,46100.0
2012-05-03 13:20:00,23.68,23.7,23.67,23.67,48000.0,17.3397,17.3543,17.3323,17.3323,48000.0
2012-05-03 13:25:00,23.68,23.68,23.67,23.67,15500.0,17.3397,17.3397,17.3323,17.3323,15500.0
2012-05-03 13:30:00,23.67,23.67,23.59,23.61,71700.0,17.3323,17.3323,17.2738,17.2884,71700.0
2012-05-03 13:35:00,23.61,23.63,23.6,23.6,49200.0,17.2884,17.3031,17.2811,17.2811,49200.0
2012-05-03 13:40:00,23.61,23.61,23.5,23.5,134500.0,17.2884,17.2884,17.2079,17.2079,134500.0
2012-05-03 13:45:00,23.5,23.55,23.49,23.54,100400.0,17.2079,17.2445,17.2005,17.2371,100400.0
2012-05-03 13:50:00,23.54,23.55,23.51,23.54,145900.0,17.2371,17.2445,17.2152,17.2371,145900.0
2012-05-03 13:55:00,23.54,23.54,23.52,23.52,132800.0,17.2371,17.2371,17.2225,17.2225,132800.0
2012-05-03 14:00:00,23.52,23.52,23.47,23.47,77100.0,17.2225,17.2225,17.1859,17.1859,77100.0
2012-05-03 14:05:00,23.47,23.48,23.46,23.46,58500.0,17.1859,17.1932,17.1786,17.1786,58500.0
2012-05-03 14:10:00,23.46,23.47,23.44,23.47,99700.0,17.1786,17.1859,17.1639,17.1859,99700.0
2012-05-03 14:15:00,23.47,23.53,23.46,23.52,40000.0,17.1859,17.2298,17.1786,17.2225,40000.0
2012-05-03 14:20:00,23.52,23.53,23.49,23.5,73800.0,17.2225,17.2298,17.2005,17.2079,73800.0
2012-05-03 14:25:00,23.49,23.5,23.46,23.46,54000.0,17.2005,17.2079,17.1786,17.1786,54000.0
2012-05-03 14:30:00,23.46,23.52,23.45,23.52,88300.0,17.1786,17.2225,17.1712,17.2225,88300.0
2012-05-03 14:35:00,23.52,23.54,23.51,23.51,58200.0,17.2225,17.2371,17.2152,17.2152,58200.0
2012-05-03 14:40:00,23.51,23.51,23.48,23.48,48300.0,17.2152,17.2152,17.1932,17.1932,48300.0
2012-05-03 14:45:00,23.48,23.49,23.45,23.45,50900.0,17.1932,17.2005,17.1712,17.1712,50900.0
2012-05-03 14:50:00,23.45,23.51,23.45,23.48,192900.0,17.1712,17.2152,17.1712,17.1932,192900.0
2012-05-03 14:55:00,23.49,23.51,23.48,23.5,61300.0,17.2005,17.2152,17.1932,17.2079,61300.0
2012-05-03 15:00:00,23.5,23.54,23.49,23.54,89700.0,17.2079,17.2371,17.2005,17.2371,89700.0
2012-05-03 15:05:00,23.54,23.54,23.5,23.51,88900.0,17.2371,17.2371,17.2079,17.2152,88900.0
2012-05-03 15:10:00,23.52,23.53,23.49,23.53,161500.0,17.2225,17.2298,17.2005,17.2298,161500.0
2012-05-03 15:15:00,23.53,23.58,23.53,23.56,89300.0,17.2298,17.2664,17.2298,17.2518,89300.0
2012-05-03 15:20:00,23.56,23.59,23.54,23.55,119600.0,17.2518,17.2738,17.2371,17.2445,119600.0
2012-05-03 15:25:00,23.55,23.55,23.52,23.53,75900.0,17.2445,17.2445,17.2225,17.2298,75900.0
2012-05-03 15:30:00,23.52,23.58,23.52,23.57,104900.0,17.2225,17.2664,17.2225,17.2591,104900.0
2012-05-03 15:35:00,23.57,23.58,23.53,23.53,137000.0,17.2591,17.2664,17.2298,17.2298,137000.0
2012-05-03 15:40:00,23.53,23.53,23.5,23.51,187300.0,17.2298,17.2298,17.2079,17.2152,187300.0
2012-05-03 15:45:00,23.52,23.54,23.49,23.51,411700.0,17.2225,17.2371,17.2005,17.2152,411700.0
2012-05-03 15:50:00,23.51,23.54,23.49,23.51,228700.0,17.2152,17.2371,17.2005,17.2152,228700.0
2012-05-03 15:55:00,23.51,23.53,23.48,23.48,756600.0,17.2152,17.2298,17.1932,17.1932,756600.0
2012-05-04 09:30:00,23.34,23.44,23.28,23.43,103700.0,17.0907,17.1639,17.0468,17.1566,103700.0
2012-05-04 09:35:00,23.43,23.44,23.38,23.4,111000.0,17.1566,17.1639,17.12,17.1346,111000.0
2012-05-04 09:40:00,23.4,23.4,23.25,23.28,135300.0,17.1346,17.1346,17.0248,17.0468,135300.0
2012-05-04 09:45:00,23.29,23.3,23.25,23.29,145700.0,17.0541,17.0614,17.0248,17.0541,145700.0
2012-05-04 09:50:00,23.29,23.35,23.28,23.3,112100.0,17.0541,17.098,17.0468,17.0614,112100.0
2012-05-04 09:55:00,23.3,23.3,23.16,23.17,140900.0,17.0614,17.0614,16.9589,16.9662,140900.0
2012-05-04 10:00:00,23.17,23.2,23.13,23.2,114700.0,16.9662,16.9882,16.9369,16.9882,114700.0
2012-05-04 10:05:00,23.19,23.25,23.18,23.23,111900.0,16.9809,17.0248,16.9735,17.0102,111900.0
2012-05-04 10:10:00,23.23,23.28,23.23,23.27,100800.0,17.0102,17.0468,17.0102,17.0394,100800.0
2012-05-04 10:15:00,23.27,23.27,23.24,23.25,118000.0,17.0394,17.0394,17.0175,17.0248,118000.0
2012-05-04 10:20:00,23.25,23.28,23.24,23.26,122900.0,17.0248,17.0468,17.0175,17.0321,122900.0
2012-05-04 10:25:00,23.26,23.3,23.26,23.27,90300.0,17.0321,17.0614,17.0321,17.0394,90300.0
2012-05-04 10:30:00,23.28,23.29,23.26,23.28,79700.0,17.0468,17.0541,17.0321,17.0468,79700.0
2012-05-04 10:35:00,23.28,23.28,23.22,23.22,132000.0,17.0468,17.0468,17.0028,17.0028,132000.0
2012-05-04 10:40:00,23.23,23.23,23.19,23.21,110500.0,17.0102,17.0102,16.9809,16.9955,110500.0
2012-05-04 10:45:00,23.21,23.23,23.18,23.2,167800.0,16.9955,17.0102,16.9735,16.9882,167800.0
2012-05-04 10:50:00,23.19,23.21,23.15,23.16,86600.0,16.9809,16.9955,16.9516,16.9589,86600.0
2012-05-04 10:55:00,23.15,23.17,23.14,23.15,131700.0,16.9516,16.9662,16.9442,16.9516,131700.0
2012-05-04 11:00:00,23.15,23.16,23.12,23.13,149600.0,16.9516,16.9589,16.9296,16.9369,149600.0
2012-05-04 11:05:00,23.13,23.13,23.08,23.09,160100.0,16.9369,16.9369,16.9003,16.9076,160100.0
2012-05-04 11:10:00,23.09,23.11,23.08,23.1,113000.0,16.9076,16.9223,16.9003,16.915,113000.0
2012-05-04 11:15:00,23.1,23.14,23.08,23.12,75400.0,16.915,16.9442,16.9003,16.9296,75400.0
2012-05-04 11:20:00,23.13,23.14,23.11,23.12,70500.0,16.9369,16.9442,16.9223,16.9296,70500.0
2012-05-04 11:25:00,23.12,23.13,23.08,23.09,213000.0,16.9296,16.9369,16.9003,16.9076,213000.0
2012-05-04 11:30:00,23.1,23.12,23.09,23.1,176800.0,16.915,16.9296,16.9076,16.915,176800.0
2012-05-04 11:35:00,23.1,23.13,23.07,23.11,178700.0,16.915,16.9369,16.893,16.9223,178700.0
2012-05-04 11:40:00,23.11,23.12,23.08,23.08,204900.0,16.9223,16.9296,16.9003,16.9003,204900.0
2012-05-04 11:45:00,23.09,23.09,23.06,23.06,120200.0,16.9076,16.9076,16.8857,16.8857,120200.0
2012-05-04 11:50:00,23.07,23.07,23.02,23.05,107900.0,16.893,16.893,16.8564,16.8783,107900.0
2012-05-04 11:55:00,23.06,23.07,23.02,23.02,119300.0,16.8857,16.893,16.8564,16.8564,119300.0
2012-05-04 12:00:00,23.02,23.04,23.02,23.03,25900.0,16.8564,16.871,16.8564,16.8637,25900.0
2012-05-04 12:05:00,23.03,23.07,23.02,23.06,64700.0,16.8637,16.893,16.8564,16.8857,64700.0
2012-05-04 12:10:00,23.07,23.08,23.04,23.08,86900.0,16.893,16.9003,16.871,16.9003,86900.0
2012-05-04 12:15:00,23.08,23.1,23.06,23.09,68900.0,16.9003,16.915,16.8857,16.9076,68900.0
2012-05-04 12:20:00,23.1,23.1,23.07,23.09,100500.0,16.915,16.915,16.893,16.9076,100500.0
2012-05-04 12:25:00,23.09,23.1,23.09,23.09,36900.0,16.9076,16.915,16.9076,16.9076,36900.0
2012-05-04 12:30:00,23.09,23.11,23.08,23.09,67100.0,16.9076,16.9223,16.9003,16.9076,67100.0
2012-05-04 12:35:00,23.09,23.1,23.05,23.07,119100.0,16.9076,16.915,16.8783,16.893,119100.0
2012-05-04 12:40:00,23.07,23.09,23.05,23.07,70400.0,16.893,16.9076,16.8783,16.893,70400.0
2012-05-04 12:45:00,23.07,23.1,23.07,23.09,41600.0,16.893,16.915,16.893,16.9076,41600.0
2012-05-04 12:50:00,23.08,23.11,23.08,23.09,97500.0,16.9003,16.9223,16.9003,16.9076,97500.0
2012-05-04 12:55:00,23.09,23.11,23.09,23.1,93700.0,16.9076,16.9223,16.9076,16.915,93700.0
2012-05-04 13:00:00,23.11,23.12,23.1,23.11,61900.0,16.9223,16.9296,16.915,16.9223,61900.0
2012-05-04 13:05:00,23.11,23.12,23.09,23.1,214700.0,16.9223,16.9296,16.9076,16.915,214700.0
2012-05-04 13:10:00,23.09,23.1,23.08,23.08,60900.0,16.9076,16.915,16.9003,16.9003,60900.0
2012-05-04 13:15:00,23.08,23.11,23.08,23.1,62300.0,16.9003,16.9223,16.9003,16.915,62300.0
2012-05-04 13:20:00,23.1,23.11,23.08,23.09,71900.0,16.915,16.9223,16.9003,16.9076,71900.0
2012-05-04 13:25:00,23.08,23.12,23.08,23.12,93400.0,16.9003,16.9296,16.9003,16.9296,93400.0
2012-05-04 13:30:00,23.11,23.14,23.1,23.13,118700.0,16.9223,16.9442,16.915,16.9369,118700.0
2012-05-04 13:35:00,23.13,23.15,23.11,23.15,110100.0,16.9369,16.9516,16.9223,16.9516,110100.0
2012-05-04 13:40:00,23.14,23.16,23.14,23.16,33700.0,16.9442,16.9589,16.9442,16.9589,33700.0
2012-05-04 13:45:00,23.15,23.16,23.14,23.16,35200.0,16.9516,16.9589,16.9442,16.9589,35200.0
2012-05-04 13:50:00,23.16,23.17,23.14,23.14,33000.0,16.9589,16.9662,16.9442,16.9442,33000.0
2012-05-04 13:55:00,23.14,23.16,23.14,23.15,101900.0,16.9442,16.9589,16.9442,16.9516,101900.0
2012-05-04 14:00:00,23.15,23.16,23.14,23.16,38900.0,16.9516,16.9589,16.9442,16.9589,38900.0
2012-05-04 14:05:00,23.15,23.16,23.14,23.16,52300.0,16.9516,16.9589,16.9442,16.9589,52300.0
2012-05-04 14:10:00,23.16,23.16,23.14,23.14,99800.0,16.9589,16.9589,16.9442,16.9442,99800.0
2012-05-04 14:15:00,23.13,23.15,23.12,23.15,92600.0,16.9369,16.9516,16.9296,16.9516,92600.0
2012-05-04 14:20:00,23.15,23.15,23.14,23.14,67100.0,16.9516,16.9516,16.9442,16.9442,67100.0
2012-05-04 14:25:00,23.15,23.16,23.13,23.15,155000.0,16.9516,16.9589,16.9369,16.9516,155000.0
2012-05-04 14:30:00,23.15,23.15,23.12,23.15,97300.0,16.9516,16.9516,16.9296,16.9516,97300.0
2012-05-04 14:35:00,23.15,23.15,23.06,23.08,119200.0,16.9516,16.9516,16.8857,16.9003,119200.0
2012-05-04 14:40:00,23.08,23.09,23.07,23.09,31800.0,16.9003,16.9076,16.893,16.9076,31800.0
2012-05-04 14:45:00,23.09,23.13,23.09,23.13,98200.0,16.9076,16.9369,16.9076,16.9369,98200.0
2012-05-04 14:50:00,23.13,23.13,23.11,23.12,36600.0,16.9369,16.9369,16.9223,16.9296,36600.0
2012-05-04 14:55:00,23.12,23.16,23.12,23.14,73500.0,16.9296,16.9589,16.9296,16.9442,73500.0
2012-05-04 15:00:00,23.13,23.17,23.13,23.16,86200.0,16.9369,16.9662,16.9369,16.9589,86200.0
2012-05-04 15:05:00,23.16,23.16,23.14,23.14,77600.0,16.9589,16.9589,16.9442,16.9442,77600.0
2012-05-04 15:10:00,23.14,23.16,23.12,23.12,65800.0,16.9442,16.9589,16.9296,16.9296,65800.0
2012-05-04 15:15:00,23.12,23.16,23.12,23.15,111400.0,16.9296,16.9589,16.9296,16.9516,111400.0
2012-05-04 15:20:00,23.14,23.16,23.14,23.15,158500.0,16.9442,16.9589,16.9442,16.9516,158500.0
2012-05-04 15:25:00,23.15,23.16,23.12,23.14,115000.0,16.9516,16.9589,16.9296,16.9442,115000.0
2012-05-04 15:30:00,23.14,23.16,23.11,23.14,112800.0,16.9442,16.9589,16.9223,16.9442,112800.0
2012-05-04 15:35:00,23.14,23.16,23.11,23.12,146000.0,16.9442,16.9589,16.9223,16.9296,146000.0
2012-05-04 15:40:00,23.11,23.17,23.11,23.16,249000.0,16.9223,16.9662,16.9223,16.9589,249000.0
2012-05-04 15:45:00,23.16,23.17,23.14,23.15,238500.0,16.9589,16.9662,16.9442,16.9516,238500.0
2012-05-04 15:50:00,23.15,23.17,23.12,23.14,186200.0,16.9516,16.9662,16.9296,16.9442,186200.0
2012-05-04 15:55:00,23.14,23.14,23.06,23.06,404500.0,16.9442,16.9442,16.8857,16.8857,404500.0
2012-05-07 09:30:00,22.95,23.19,22.95,23.12,244100.0,16.8051,16.9809,16.8051,16.9296,244100.0
2012-05-07 09:35:00,23.12,23.22,23.12,23.18,364000.0,16.9296,17.0028,16.9296,16.9735,364000.0
2012-05-07 09:40:00,23.18,23.19,23.1,23.15,179400.0,16.9735,16.9809,16.915,16.9516,179400.0
2012-05-07 09:45:00,23.15,23.15,23.07,23.07,128700.0,16.9516,16.9516,16.893,16.893,128700.0
2012-05-07 09:50:00,23.08,23.12,23.05,23.06,117600.0,16.9003,16.9296,16.8783,16.8857,117600.0
2012-05-07 09:55:00,23.06,23.09,23.03,23.09,99800.0,16.8857,16.9076,16.8637,16.9076,99800.0
2012-05-07 10:00:00,23.08,23.12,23.05,23.05,200800.0,16.9003,16.9296,16.8783,16.8783,200800.0
2012-05-07 10:05:00,23.05,23.06,22.97,22.98,159500.0,16.8783,16.8857,16.8198,16.8271,159500.0
2012-05-07 10:10:00,22.99,23.0,22.93,22.96,110400.0,16.8344,16.8417,16.7905,16.8124,110400.0
2012-05-07 10:15:00,22.96,23.05,22.95,23.04,100500.0,16.8124,16.8783,16.8051,16.871,100500.0
2012-05-07 10:20:00,23.04,23.06,23.0,23.04,109800.0,16.871,16.8857,16.8417,16.871,109800.0
2012-05-07 10:25:00,23.05,23.05,22.93,22.96,79500.0,16.8783,16.8783,16.7905,16.8124,79500.0
2012-05-07 10:30:00,22.96,22.99,22.95,22.96,55000.0,16.8124,16.8344,16.8051,16.8124,55000.0
2012-05-07 10:35:00,22.96,23.0,22.96,23.0,60200.0,16.8124,16.8417,16.8124,16.8417,60200.0
2012-05-07 10:40:00,22.99,23.01,22.98,23.01,298000.0,16.8344,16.8491,16.8271,16.8491,298000.0
2012-05-07 10:45:00,23.0,23.02,22.99,23.01,167300.0,16.8417,16.8564,16.8344,16.8491,167300.0
2012-05-07 10:50:00,23.01,23.01,22.98,23.01,83400.0,16.8491,16.8491,16.8271,16.8491,83400.0
2012-05-07 10:55:00,23.0,23.01,22.96,22.97,146800.0,16.8417,16.8491,16.8124,16.8198,146800.0
2012-05-07 11:00:00,22.98,23.03,22.98,23.01,232700.0,16.8271,16.8637,16.8271,16.8491,232700.0
2012-05-07 11:05:00,23.01,23.02,23.0,23.02,342100.0,16.8491,16.8564,16.8417,16.8564,342100.0
2012-05-07 11:10:00,23.02,23.03,23.01,23.01,110600.0,16.8564,16.8637,16.8491,16.8491,110600.0
2012-05-07 11:15:00,23.02,23.03,22.99,23.02,94300.0,16.8564,16.8637,16.8344,16.8564,94300.0
2012-05-07 11:20:00,23.01,23.04,23.01,23.03,87900.0,16.8491,16.871,16.8491,16.8637,87900.0
2012-05-07 11:25:00,23.03,23.03,23.02,23.02,27200.0,16.8637,16.8637,16.8564,16.8564,27200.0
2012-05-07 11:30:00,23.03,23.04,23.02,23.04,90800.0,16.8637,16.871,16.8564,16.871,90800.0
2012-05-07 11:35:00,23.04,23.07,23.04,23.05,147700.0,16.871,16.893,16.871,16.8783,147700.0
2012-05-07 11:40:00,23.05,23.08,23.05,23.07,234100.0,16.8783,16.9003,16.8783,16.893,234100.0
2012-05-07 11:45:00,23.08,23.11,23.07,23.1,118000.0,16.9003,16.9223,16.893,16.915,118000.0
2012-05-07 11:50:00,23.1,23.1,23.08,23.09,92300.0,16.915,16.915,16.9003,16.9076,92300.0
2012-05-07 11:55:00,23.08,23.09,23.07,23.07,145700.0,16.9003,16.9076,16.893,16.893,145700.0
2012-05-07 12:00:00,23.07,23.1,23.07,23.08,327000.0,16.893,16.915,16.893,16.9003,327000.0
2012-05-07 12:05:00,23.08,23.08,23.06,23.08,133200.0,16.9003,16.9003,16.8857,16.9003,133200.0
2012-05-07 12:10:00,23.08,23.08,23.07,23.07,83100.0,16.9003,16.9003,16.893,16.893,83100.0
2012-05-07 12:15:00,23.07,23.08,23.03,23.06,92600.0,16.893,16.9003,16.8637,16.8857,92600.0
2012-05-07 12:20:00,23.05,23.08,23.05,23.07,129600.0,16.8783,16.9003,16.8783,16.893,129600.0
2012-05-07 12:25:00,23.06,23.07,23.05,23.07,102000.0,16.8857,16.893,16.8783,16.893,102000.0
2012-05-07 12:30:00,23.07,23.08,23.05,23.07,335400.0,16.893,16.9003,16.8783,16.893,335400.0
2012-05-07 12:35:00,23.07,23.08,23.05,23.05,145500.0,16.893,16.9003,16.8783,16.8783,145500.0
2012-05-07 12:40:00,23.05,23.08,23.05,23.07,92300.0,16.8783,16.9003,16.8783,16.893,92300.0
2012-05-07 12:45:00,23.08,23.08,23.06,23.07,77100.0,16.9003,16.9003,16.8857,16.893,77100.0
2012-05-07 12:50:00,23.08,23.08,23.03,23.04,100100.0,16.9003,16.9003,16.8637,16.871,100100.0
2012-05-07 12:55:00,23.03,23.06,23.02,23.05,98500.0,16.8637,16.8857,16.8564,16.8783,98500.0
2012-05-07 13:00:00,23.05,23.06,23.04,23.05,51300.0,16.8783,16.8857,16.871,16.8783,51300.0
2012-05-07 13:05:00,23.05,23.05,23.04,23.05,21400.0,16.8783,16.8783,16.871,16.8783,21400.0
2012-05-07 13:10:00,23.04,23.07,23.03,23.07,93600.0,16.871,16.893,16.8637,16.893,93600.0
2012-05-07 13:15:00,23.07,23.1,23.06,23.1,114200.0,16.893,16.915,16.8857,16.915,114200.0
2012-05-07 13:20:00,23.09,23.12,23.05,23.07,158400.0,16.9076,16.9296,16.8783,16.893,158400.0
2012-05-07 13:25:00,23.07,23.09,23.05,23.08,75700.0,16.893,16.9076,16.8783,16.9003,75700.0
2012-05-07 13:30:00,23.09,23.1,23.08,23.08,131600.0,16.9076,16.915,16.9003,16.9003,131600.0
2012-05-07 13:35:00,23.09,23.11,23.08,23.1,220500.0,16.9076,16.9223,16.9003,16.915,220500.0
2012-05-07 13:40:00,23.1,23.14,23.1,23.12,254100.0,16.915,16.9442,16.915,16.9296,254100.0
2012-05-07 13:45:00,23.12,23.15,23.11,23.15,106300.0,16.9296,16.9516,16.9223,16.9516,106300.0
2012-05-07 13:50:00,23.14,23.18,23.12,23.16,163300.0,16.9442,16.9735,16.9296,16.9589,163300.0
2012-05-07 13:55:00,23.15,23.16,23.11,23.12,69600.0,16.9516,16.9589,16.9223,16.9296,69600.0
2012-05-07 14:00:00,23.13,23.17,23.13,23.13,180500.0,16.9369,16.9662,16.9369,16.9369,180500.0
2012-05-07 14:05:00,23.13,23.15,23.13,23.14,52700.0,16.9369,16.9516,16.9369,16.9442,52700.0
2012-05-07 14:10:00,23.15,23.16,23.14,23.16,57800.0,16.9516,16.9589,16.9442,16.9589,57800.0
2012-05-07 14:15:00,23.16,23.17,23.13,23.13,367500.0,16.9589,16.9662,16.9369,16.9369,367500.0
2012-05-07 14:20:00,23.13,23.14,23.13,23.13,17200.0,16.9369,16.9442,16.9369,16.9369,17200.0
2012-05-07 14:25:00,23.13,23.15,23.12,23.13,99800.0,16.9369,16.9516,16.9296,16.9369,99800.0
2012-05-07 14:30:00,23.13,23.13,23.1,23.12,67500.0,16.9369,16.9369,16.915,16.9296,67500.0
2012-05-07 14:35:00,23.12,23.12,23.1,23.11,34700.0,16.9296,16.9296,16.915,16.9223,34700.0
2012-05-07 14:40:00,23.11,23.11,23.08,23.1,110400.0,16.9223,16.9223,16.9003,16.915,110400.0
2012-05-07 14:45:00,23.1,23.13,23.1,23.13,60900.0,16.915,16.9369,16.915,16.9369,60900.0
2012-05-07 14:50:00,23.13,23.13,23.1,23.12,227000.0,16.9369,16.9369,16.915,16.9296,227000.0
2012-05-07 14:55:00,23.12,23.14,23.12,23.14,139600.0,16.9296,16.9442,16.9296,16.9442,139600.0
2012-05-07 15:00:00,23.13,23.14,23.1,23.11,112300.0,16.9369,16.9442,16.915,16.9223,112300.0
2012-05-07 15:05:00,23.11,23.14,23.1,23.11,98800.0,16.9223,16.9442,16.915,16.9223,98800.0
2012-05-07 15:10:00,23.11,23.13,23.1,23.1,131700.0,16.9223,16.9369,16.915,16.915,131700.0
2012-05-07 15:15:00,23.11,23.11,23.09,23.11,118500.0,16.9223,16.9223,16.9076,16.9223,118500.0
2012-05-07 15:20:00,23.11,23.14,23.1,23.13,178900.0,16.9223,16.9442,16.915,16.9369,178900.0
2012-05-07 15:25:00,23.13,23.14,23.1,23.12,403900.0,16.9369,16.9442,16.915,16.9296,403900.0
2012-05-07 15:30:00,23.11,23.13,23.11,23.12,122600.0,16.9223,16.9369,16.9223,16.9296,122600.0
2012-05-07 15:35:00,23.12,23.13,23.08,23.09,360500.0,16.9296,16.9369,16.9003,16.9076,360500.0
2012-05-07 15:40:00,23.09,23.1,23.06,23.08,203000.0,16.9076,16.915,16.8857,16.9003,203000.0
2012-05-07 15:45:00,23.08,23.08,23.04,23.05,258700.0,16.9003,16.9003,16.871,16.8783,258700.0
2012-05-07 15:50:00,23.06,23.06,23.02,23.04,288400.0,16.8857,16.8857,16.8564,16.871,288400.0
2012-05-07 15:55:00,23.04,23.09,23.04,23.09,492900.0,16.871,16.9076,16.871,16.9076,492900.0
2012-05-08 09:30:00,22.94,23.05,22.91,22.98,111600.0,16.7978,16.8783,16.7758,16.8271,111600.0
2012-05-08 09:35:00,22.99,23.02,22.92,22.93,164900.0,16.8344,16.8564,16.7832,16.7905,164900.0
2012-05-08 09:40:00,22.93,23.02,22.92,22.98,189400.0,16.7905,16.8564,16.7832,16.8271,189400.0
2012-05-08 09:45:00,22.97,23.0,22.94,22.97,107800.0,16.8198,16.8417,16.7978,16.8198,107800.0
2012-05-08 09:50:00,22.97,23.02,22.96,22.96,184400.0,16.8198,16.8564,16.8124,16.8124,184400.0
2012-05-08 09:55:00,22.96,22.99,22.93,22.97,69200.0,16.8124,16.8344,16.7905,16.8198,69200.0
2012-05-08 10:00:00,22.97,22.98,22.88,22.91,333000.0,16.8198,16.8271,16.7539,16.7758,333000.0
2012-05-08 10:05:00,22.91,22.93,22.88,22.91,122700.0,16.7758,16.7905,16.7539,16.7758,122700.0
2012-05-08 10:10:00,22.91,22.92,22.86,22.89,71600.0,16.7758,16.7832,16.7392,16.7612,71600.0
2012-05-08 10:15:00,22.9,22.97,22.89,22.95,77800.0,16.7685,16.8198,16.7612,16.8051,77800.0
2012-05-08 10:20:00,22.95,22.98,22.92,22.95,119000.0,16.8051,16.8271,16.7832,16.8051,119000.0
2012-05-08 10:25:00,22.94,22.96,22.9,22.91,85000.0,16.7978,16.8124,16.7685,16.7758,85000.0
2012-05-08 10:30:00,22.9,22.9,22.79,22.8,161500.0,16.7685,16.7685,16.688,16.6953,161500.0
2012-05-08 10:35:00,22.8,22.84,22.75,22.84,87000.0,16.6953,16.7246,16.6587,16.7246,87000.0
2012-05-08 10:40:00,22.84,22.86,22.81,22.86,65800.0,16.7246,16.7392,16.7026,16.7392,65800.0
2012-05-08 10:45:00,22.85,22.85,22.81,22.83,56800.0,16.7319,16.7319,16.7026,16.7173,56800.0
2012-05-08 10:50:00,22.83,22.88,22.83,22.87,90500.0,16.7173,16.7539,16.7173,16.7465,90500.0
2012-05-08 10:55:00,22.86,22.86,22.8,22.84,100100.0,16.7392,16.7392,16.6953,16.7246,100100.0
2012-05-08 11:00:00,22.84,22.84,22.77,22.78,70900.0,16.7246,16.7246,16.6733,16.6806,70900.0
2012-05-08 11:05:00,22.78,22.81,22.73,22.75,148300.0,16.6806,16.7026,16.644,16.6587,148300.0
2012-05-08 11:10:00,22.75,22.77,22.69,22.76,87300.0,16.6587,16.6733,16.6147,16.666,87300.0
2012-05-08 11:15:00,22.75,22.81,22.73,22.81,83600.0,16.6587,16.7026,16.644,16.7026,83600.0
2012-05-08 11:20:00,22.81,22.82,22.76,22.78,70900.0,16.7026,16.7099,16.666,16.6806,70900.0
2012-05-08 11:25:00,22.78,22.85,22.78,22.85,147300.0,16.6806,16.7319,16.6806,16.7319,147300.0
2012-05-08 11:30:00,22.84,22.88,22.8,22.86,167700.0,16.7246,16.7539,16.6953,16.7392,167700.0
2012-05-08 11:35:00,22.86,22.89,22.85,22.86,43800.0,16.7392,16.7612,16.7319,16.7392,43800.0
2012-05-08 11:40:00,22.86,22.89,22.85,22.86,65100.0,16.7392,16.7612,16.7319,16.7392,65100.0
2012-05-08 11:45:00,22.86,22.89,22.85,22.87,38800.0,16.7392,16.7612,16.7319,16.7465,38800.0
2012-05-08 11:50:00,22.87,22.89,22.84,22.86,81100.0,16.7465,16.7612,16.7246,16.7392,81100.0
2012-05-08 11:55:00,22.86,22.87,22.84,22.86,58800.0,16.7392,16.7465,16.7246,16.7392,58800.0
2012-05-08 12:00:00,22.86,22.87,22.84,22.85,34600.0,16.7392,16.7465,16.7246,16.7319,34600.0
2012-05-08 12:05:00,22.85,22.86,22.81,22.81,56400.0,16.7319,16.7392,16.7026,16.7026,56400.0
2012-05-08 12:10:00,22.81,22.82,22.79,22.79,40800.0,16.7026,16.7099,16.688,16.688,40800.0
2012-05-08 12:15:00,22.79,22.82,22.78,22.82,47100.0,16.688,16.7099,16.6806,16.7099,47100.0
2012-05-08 12:20:00,22.83,22.83,22.78,22.79,42600.0,16.7173,16.7173,16.6806,16.688,42600.0
2012-05-08 12:25:00,22.79,22.8,22.75,22.78,47000.0,16.688,16.6953,16.6587,16.6806,47000.0
2012-05-08 12:30:00,22.77,22.8,22.77,22.79,37600.0,16.6733,16.6953,16.6733,16.688,37600.0
2012-05-08 12:35:00,22.8,22.81,22.76,22.79,62200.0,16.6953,16.7026,16.666,16.688,62200.0
2012-05-08 12:40:00,22.79,22.8,22.75,22.79,63900.0,16.688,16.6953,16.6587,16.688,63900.0
2012-05-08 12:45:00,22.79,22.81,22.75,22.75,48700.0,16.688,16.7026,16.6587,16.6587,48700.0
2012-05-08 12:50:00,22.75,22.77,22.74,22.75,47600.0,16.6587,16.6733,16.6513,16.6587,47600.0
2012-05-08 12:55:00,22.75,22.76,22.72,22.74,29100.0,16.6587,16.666,16.6367,16.6513,29100.0
2012-05-08 13:00:00,22.75,22.81,22.75,22.8,66800.0,16.6587,16.7026,16.6587,16.6953,66800.0
2012-05-08 13:05:00,22.8,22.8,22.75,22.78,108600.0,16.6953,16.6953,16.6587,16.6806,108600.0
2012-05-08 13:10:00,22.78,22.8,22.76,22.76,29800.0,16.6806,16.6953,16.666,16.666,29800.0
2012-05-08 13:15:00,22.76,22.81,22.76,22.8,51800.0,16.666,16.7026,16.666,16.6953,51800.0
2012-05-08 13:20:00,22.8,22.82,22.78,22.78,22000.0,16.6953,16.7099,16.6806,16.6806,22000.0
2012-05-08 13:25:00,22.78,22.81,22.78,22.81,97100.0,16.6806,16.7026,16.6806,16.7026,97100.0
2012-05-08 13:30:00,22.8,22.82,22.77,22.79,89800.0,16.6953,16.7099,16.6733,16.688,89800.0
2012-05-08 13:35:00,22.8,22.81,22.77,22.78,105000.0,16.6953,16.7026,16.6733,16.6806,105000.0
2012-05-08 13:40:00,22.79,22.85,22.79,22.85,87400.0,16.688,16.7319,16.688,16.7319,87400.0
2012-05-08 13:45:00,22.84,22.86,22.79,22.81,149000.0,16.7246,16.7392,16.688,16.7026,149000.0
2012-05-08 13:50:00,22.81,22.81,22.78,22.79,60200.0,16.7026,16.7026,16.6806,16.688,60200.0
2012-05-08 13:55:00,22.8,22.83,22.79,22.82,81400.0,16.6953,16.7173,16.688,16.7099,81400.0
2012-05-08 14:00:00,22.82,22.83,22.78,22.78,78500.0,16.7099,16.7173,16.6806,16.6806,78500.0
2012-05-08 14:05:00,22.79,22.8,22.77,22.8,32200.0,16.688,16.6953,16.6733,16.6953,32200.0
2012-05-08 14:10:00,22.8,22.8,22.73,22.73,84800.0,16.6953,16.6953,16.644,16.644,84800.0
2012-05-08 14:15:00,22.72,22.74,22.71,22.72,160300.0,16.6367,16.6513,16.6294,16.6367,160300.0
2012-05-08 14:20:00,22.71,22.71,22.68,22.71,129500.0,16.6294,16.6294,16.6074,16.6294,129500.0
2012-05-08 14:25:00,22.71,22.73,22.7,22.73,36600.0,16.6294,16.644,16.6221,16.644,36600.0
2012-05-08 14:30:00,22.73,22.76,22.68,22.7,77900.0,16.644,16.666,16.6074,16.6221,77900.0
2012-05-08 14:35:00,22.7,22.74,22.68,22.73,93200.0,16.6221,16.6513,16.6074,16.644,93200.0
2012-05-08 14:40:00,22.74,22.76,22.69,22.72,203400.0,16.6513,16.666,16.6147,16.6367,203400.0
2012-05-08 14:45:00,22.73,22.75,22.72,22.75,88300.0,16.644,16.6587,16.6367,16.6587,88300.0
2012-05-08 14:50:00,22.75,22.8,22.75,22.77,102600.0,16.6587,16.6953,16.6587,16.6733,102600.0
2012-05-08 14:55:00,22.78,22.81,22.76,22.76,161100.0,16.6806,16.7026,16.666,16.666,161100.0
2012-05-08 15:00:00,22.76,22.81,22.74,22.8,191700.0,16.666,16.7026,16.6513,16.6953,191700.0
2012-05-08 15:05:00,22.79,22.82,22.77,22.78,254300.0,16.688,16.7099,16.6733,16.6806,254300.0
2012-05-08 15:10:00,22.79,22.82,22.77,22.81,112600.0,16.688,16.7099,16.6733,16.7026,112600.0
2012-05-08 15:15:00,22.81,22.87,22.8,22.86,161300.0,16.7026,16.7465,16.6953,16.7392,161300.0
2012-05-08 15:20:00,22.86,22.87,22.82,22.82,138200.0,16.7392,16.7465,16.7099,16.7099,138200.0
2012-05-08 15:25:00,22.83,22.88,22.83,22.86,241200.0,16.7173,16.7539,16.7173,16.7392,241200.0
2012-05-08 15:30:00,22.86,22.87,22.83,22.84,125000.0,16.7392,16.7465,16.7173,16.7246,125000.0
2012-05-08 15:35:00,22.84,22.94,22.84,22.91,149900.0,16.7246,16.7978,16.7246,16.7758,149900.0
2012-05-08 15:40:00,22.92,22.94,22.89,22.91,157700.0,16.7832,16.7978,16.7612,16.7758,157700.0
2012-05-08 15:45:00,22.92,22.93,22.86,22.88,278500.0,16.7832,16.7905,16.7392,16.7539,278500.0
2012-05-08 15:50:00,22.88,22.92,22.87,22.9,236100.0,16.7539,16.7832,16.7465,16.7685,236100.0
2012-05-08 15:55:00,22.9,22.93,22.87,22.88,447300.0,16.7685,16.7905,16.7465,16.7539,447300.0
2012-05-09 09:30:00,22.53,22.53,22.3,22.34,234600.0,16.4976,16.4976,16.3292,16.3584,234600.0
2012-05-09 09:35:00,22.34,22.35,22.26,22.31,149500.0,16.3584,16.3658,16.2999,16.3365,149500.0
2012-05-09 09:40:00,22.31,22.4,22.3,22.3,124100.0,16.3365,16.4024,16.3292,16.3292,124100.0
2012-05-09 09:45:00,22.3,22.32,22.22,22.22,97500.0,16.3292,16.3438,16.2706,16.2706,97500.0
2012-05-09 09:50:00,22.21,22.21,22.16,22.17,114200.0,16.2633,16.2633,16.2266,16.234,114200.0
2012-05-09 09:55:00,22.17,22.19,22.11,22.17,124500.0,16.234,16.2486,16.19,16.234,124500.0
2012-05-09 10:00:00,22.17,22.29,22.16,22.25,130500.0,16.234,16.3218,16.2266,16.2925,130500.0
2012-05-09 10:05:00,22.24,22.29,22.17,22.21,191600.0,16.2852,16.3218,16.234,16.2633,191600.0
2012-05-09 10:10:00,22.21,22.24,22.17,22.21,128700.0,16.2633,16.2852,16.234,16.2633,128700.0
2012-05-09 10:15:00,22.21,22.21,22.11,22.17,142700.0,16.2633,16.2633,16.19,16.234,142700.0
2012-05-09 10:20:00,22.17,22.18,22.1,22.15,126500.0,16.234,16.2413,16.1827,16.2193,126500.0
2012-05-09 10:25:00,22.15,22.17,22.08,22.1,133600.0,16.2193,16.234,16.1681,16.1827,133600.0
2012-05-09 10:30:00,22.11,22.18,22.1,22.17,82100.0,16.19,16.2413,16.1827,16.234,82100.0
2012-05-09 10:35:00,22.17,22.23,22.15,22.22,63600.0,16.234,16.2779,16.2193,16.2706,63600.0
2012-05-09 10:40:00,22.22,22.27,22.21,22.27,93000.0,16.2706,16.3072,16.2633,16.3072,93000.0
2012-05-09 10:45:00,22.27,22.3,22.2,22.21,81600.0,16.3072,16.3292,16.2559,16.2633,81600.0
2012-05-09 10:50:00,22.2,22.21,22.13,22.2,63700.0,16.2559,16.2633,16.2047,16.2559,63700.0
2012-05-09 10:55:00,22.2,22.2,22.15,22.16,64300.0,16.2559,16.2559,16.2193,16.2266,64300.0
2012-05-09 11:00:00,22.16,22.21,22.11,22.2,44100.0,16.2266,16.2633,16.19,16.2559,44100.0
2012-05-09 11:05:00,22.21,22.21,22.16,22.19,66900.0,16.2633,16.2633,16.2266,16.2486,66900.0
2012-05-09 11:10:00,22.19,22.34,22.19,22.29,194800.0,16.2486,16.3584,16.2486,16.3218,194800.0
2012-05-09 11:15:00,22.29,22.32,22.28,22.31,38000.0,16.3218,16.3438,16.3145,16.3365,38000.0
2012-05-09 11:20:00,22.32,22.39,22.31,22.38,61200.0,16.3438,16.3951,16.3365,16.3877,61200.0
2012-05-09 11:25:00,22.38,22.41,22.38,22.4,65300.0,16.3877,16.4097,16.3877,16.4024,65300.0
2012-05-09 11:30:00,22.41,22.41,22.36,22.39,62400.0,16.4097,16.4097,16.3731,16.3951,62400.0
2012-05-09 11:35:00,22.39,22.48,22.39,22.48,79600.0,16.3951,16.461,16.3951,16.461,79600.0
2012-05-09 11:40:00,22.49,22.5,22.41,22.42,52000.0,16.4683,16.4756,16.4097,16.417,52000.0
2012-05-09 11:45:00,22.42,22.46,22.41,22.43,25900.0,16.417,16.4463,16.4097,16.4244,25900.0
2012-05-09 11:50:00,22.43,22.43,22.36,22.36,37700.0,16.4244,16.4244,16.3731,16.3731,37700.0
2012-05-09 11:55:00,22.36,22.4,22.33,22.34,60800.0,16.3731,16.4024,16.3511,16.3584,60800.0
2012-05-09 12:00:00,22.35,22.36,22.33,22.36,23100.0,16.3658,16.3731,16.3511,16.3731,23100.0
2012-05-09 12:05:00,22.35,22.37,22.31,22.31,36400.0,16.3658,16.3804,16.3365,16.3365,36400.0
2012-05-09 12:10:00,22.31,22.35,22.31,22.35,44800.0,16.3365,16.3658,16.3365,16.3658,44800.0
2012-05-09 12:15:00,22.35,22.38,22.34,22.38,39100.0,16.3658,16.3877,16.3584,16.3877,39100.0
2012-05-09 12:20:00,22.38,22.41,22.36,22.36,35400.0,16.3877,16.4097,16.3731,16.3731,35400.0
2012-05-09 12:25:00,22.35,22.38,22.33,22.35,32200.0,16.3658,16.3877,16.3511,16.3658,32200.0
2012-05-09 12:30:00,22.35,22.35,22.29,22.33,45200.0,16.3658,16.3658,16.3218,16.3511,45200.0
2012-05-09 12:35:00,22.33,22.33,22.28,22.3,32900.0,16.3511,16.3511,16.3145,16.3292,32900.0
2012-05-09 12:40:00,22.31,22.31,22.27,22.3,40500.0,16.3365,16.3365,16.3072,16.3292,40500.0
2012-05-09 12:45:00,22.29,22.33,22.28,22.33,47400.0,16.3218,16.3511,16.3145,16.3511,47400.0
2012-05-09 12:50:00,22.33,22.35,22.3,22.33,38600.0,16.3511,16.3658,16.3292,16.3511,38600.0
2012-05-09 12:55:00,22.34,22.37,22.32,22.37,36400.0,16.3584,16.3804,16.3438,16.3804,36400.0
2012-05-09 13:00:00,22.37,22.42,22.36,22.42,52800.0,16.3804,16.417,16.3731,16.417,52800.0
2012-05-09 13:05:00,22.43,22.43,22.37,22.37,37400.0,16.4244,16.4244,16.3804,16.3804,37400.0
2012-05-09 13:10:00,22.38,22.4,22.34,22.34,63500.0,16.3877,16.4024,16.3584,16.3584,63500.0
2012-05-09 13:15:00,22.34,22.37,22.33,22.36,34200.0,16.3584,16.3804,16.3511,16.3731,34200.0
2012-05-09 13:20:00,22.36,22.48,22.36,22.42,81600.0,16.3731,16.461,16.3731,16.417,81600.0
2012-05-09 13:25:00,22.43,22.48,22.42,22.46,60800.0,16.4244,16.461,16.417,16.4463,60800.0
2012-05-09 13:30:00,22.46,22.54,22.45,22.54,140300.0,16.4463,16.5049,16.439,16.5049,140300.0
2012-05-09 13:35:00,22.54,22.54,22.47,22.48,63600.0,16.5049,16.5049,16.4536,16.461,63600.0
2012-05-09 13:40:00,22.48,22.55,22.48,22.53,108400.0,16.461,16.5122,16.461,16.4976,108400.0
2012-05-09 13:45:00,22.52,22.54,22.5,22.53,24900.0,16.4903,16.5049,16.4756,16.4976,24900.0
2012-05-09 13:50:00,22.53,22.59,22.53,22.55,98600.0,16.4976,16.5415,16.4976,16.5122,98600.0
2012-05-09 13:55:00,22.55,22.55,22.49,22.5,31300.0,16.5122,16.5122,16.4683,16.4756,31300.0
2012-05-09 14:00:00,22.49,22.5,22.45,22.46,35600.0,16.4683,16.4756,16.439,16.4463,35600.0
2012-05-09 14:05:00,22.46,22.48,22.44,22.46,44900.0,16.4463,16.461,16.4317,16.4463,44900.0
2012-05-09 14:10:00,22.46,22.49,22.46,22.47,31100.0,16.4463,16.4683,16.4463,16.4536,31100.0
2012-05-09 14:15:00,22.48,22.48,22.4,22.4,131300.0,16.461,16.461,16.4024,16.4024,131300.0
2012-05-09 14:20:00,22.41,22.48,22.41,22.46,64100.0,16.4097,16.461,16.4097,16.4463,64100.0
2012-05-09 14:25:00,22.46,22.49,22.46,22.49,38500.0,16.4463,16.4683,16.4463,16.4683,38500.0
2012-05-09 14:30:00,22.49,22.52,22.47,22.51,113200.0,16.4683,16.4903,16.4536,16.4829,113200.0
2012-05-09 14:35:00,22.51,22.51,22.43,22.45,314700.0,16.4829,16.4829,16.4244,16.439,314700.0
2012-05-09 14:40:00,22.45,22.45,22.39,22.42,127400.0,16.439,16.439,16.3951,16.417,127400.0
2012-05-09 14:45:00,22.41,22.42,22.35,22.35,81100.0,16.4097,16.417,16.3658,16.3658,81100.0
2012-05-09 14:50:00,22.35,22.4,22.34,22.36,122100.0,16.3658,16.4024,16.3584,16.3731,122100.0
2012-05-09 14:55:00,22.36,22.36,22.33,22.33,57900.0,16.3731,16.3731,16.3511,16.3511,57900.0
2012-05-09 15:00:00,22.34,22.37,22.33,22.35,104200.0,16.3584,16.3804,16.3511,16.3658,104200.0
2012-05-09 15:05:00,22.35,22.36,22.31,22.33,76200.0,16.3658,16.3731,16.3365,16.3511,76200.0
2012-05-09 15:10:00,22.33,22.35,22.28,22.28,141500.0,16.3511,16.3658,16.3145,16.3145,141500.0
2012-05-09 15:15:00,22.28,22.35,22.27,22.3,265300.0,16.3145,16.3658,16.3072,16.3292,265300.0
2012-05-09 15:20:00,22.29,22.33,22.26,22.31,166300.0,16.3218,16.3511,16.2999,16.3365,166300.0
2012-05-09 15:25:00,22.32,22.32,22.25,22.25,135700.0,16.3438,16.3438,16.2925,16.2925,135700.0
2012-05-09 15:30:00,22.26,22.28,22.25,22.28,186900.0,16.2999,16.3145,16.2925,16.3145,186900.0
2012-05-09 15:35:00,22.28,22.3,22.24,22.27,445500.0,16.3145,16.3292,16.2852,16.3072,445500.0
2012-05-09 15:40:00,22.28,22.28,22.22,22.22,447100.0,16.3145,16.3145,16.2706,16.2706,447100.0
2012-05-09 15:45:00,22.22,22.28,22.21,22.26,257200.0,16.2706,16.3145,16.2633,16.2999,257200.0
2012-05-09 15:50:00,22.26,22.27,22.18,22.2,307400.0,16.2999,16.3072,16.2413,16.2559,307400.0
2012-05-09 15:55:00,22.19,22.23,22.18,22.19,561800.0,16.2486,16.2779,16.2413,16.2486,561800.0
2012-05-10 09:30:00,22.48,22.54,22.41,22.48,183600.0,16.461,16.5049,16.4097,16.461,183600.0
2012-05-10 09:35:00,22.48,22.51,22.44,22.49,73400.0,16.461,16.4829,16.4317,16.4683,73400.0
2012-05-10 09:40:00,22.5,22.51,22.37,22.39,90500.0,16.4756,16.4829,16.3804,16.3951,90500.0
2012-05-10 09:45:00,22.4,22.52,22.38,22.52,172300.0,16.4024,16.4903,16.3877,16.4903,172300.0
2012-05-10 09:50:00,22.52,22.57,22.52,22.53,97400.0,16.4903,16.5269,16.4903,16.4976,97400.0
2012-05-10 09:55:00,22.54,22.56,22.45,22.46,168600.0,16.5049,16.5195,16.439,16.4463,168600.0
2012-05-10 10:00:00,22.46,22.5,22.45,22.46,54600.0,16.4463,16.4756,16.439,16.4463,54600.0
2012-05-10 10:05:00,22.46,22.51,22.46,22.5,174300.0,16.4463,16.4829,16.4463,16.4756,174300.0
2012-05-10 10:10:00,22.5,22.5,22.46,22.46,66700.0,16.4756,16.4756,16.4463,16.4463,66700.0
2012-05-10 10:15:00,22.47,22.51,22.46,22.46,94900.0,16.4536,16.4829,16.4463,16.4463,94900.0
2012-05-10 10:20:00,22.46,22.51,22.42,22.43,65800.0,16.4463,16.4829,16.417,16.4244,65800.0
2012-05-10 10:25:00,22.42,22.44,22.39,22.44,71500.0,16.417,16.4317,16.3951,16.4317,71500.0
2012-05-10 10:30:00,22.44,22.45,22.38,22.42,56300.0,16.4317,16.439,16.3877,16.417,56300.0
2012-05-10 10:35:00,22.42,22.45,22.41,22.42,37300.0,16.417,16.439,16.4097,16.417,37300.0
2012-05-10 10:40:00,22.43,22.47,22.41,22.44,76500.0,16.4244,16.4536,16.4097,16.4317,76500.0
2012-05-10 10:45:00,22.44,22.44,22.4,22.42,33800.0,16.4317,16.4317,16.4024,16.417,33800.0
2012-05-10 10:50:00,22.42,22.42,22.35,22.36,77600.0,16.417,16.417,16.3658,16.3731,77600.0
2012-05-10 10:55:00,22.36,22.37,22.32,22.37,49500.0,16.3731,16.3804,16.3438,16.3804,49500.0
2012-05-10 11:00:00,22.37,22.38,22.33,22.34,72600.0,16.3804,16.3877,16.3511,16.3584,72600.0
2012-05-10 11:05:00,22.34,22.37,22.32,22.33,43200.0,16.3584,16.3804,16.3438,16.3511,43200.0
2012-05-10 11:10:00,22.33,22.36,22.3,22.32,57000.0,16.3511,16.3731,16.3292,16.3438,57000.0
2012-05-10 11:15:00,22.32,22.35,22.3,22.35,29900.0,16.3438,16.3658,16.3292,16.3658,29900.0
2012-05-10 11:20:00,22.35,22.37,22.33,22.37,61900.0,16.3658,16.3804,16.3511,16.3804,61900.0
2012-05-10 11:25:00,22.36,22.39,22.35,22.39,54800.0,16.3731,16.3951,16.3658,16.3951,54800.0
2012-05-10 11:30:00,22.39,22.42,22.36,22.42,38400.0,16.3951,16.417,16.3731,16.417,38400.0
2012-05-10 11:35:00,22.41,22.47,22.4,22.44,64800.0,16.4097,16.4536,16.4024,16.4317,64800.0
2012-05-10 11:40:00,22.45,22.46,22.39,22.4,100300.0,16.439,16.4463,16.3951,16.4024,100300.0
2012-05-10 11:45:00,22.4,22.42,22.37,22.4,205000.0,16.4024,16.417,16.3804,16.4024,205000.0
2012-05-10 11:50:00,22.41,22.43,22.37,22.37,42600.0,16.4097,16.4244,16.3804,16.3804,42600.0
2012-05-10 11:55:00,22.37,22.41,22.34,22.34,327500.0,16.3804,16.4097,16.3584,16.3584,327500.0
2012-05-10 12:00:00,22.35,22.36,22.3,22.32,56700.0,16.3658,16.3731,16.3292,16.3438,56700.0
2012-05-10 12:05:00,22.33,22.33,22.29,22.33,55100.0,16.3511,16.3511,16.3218,16.3511,55100.0
2012-05-10 12:10:00,22.33,22.33,22.28,22.29,41300.0,16.3511,16.3511,16.3145,16.3218,41300.0
2012-05-10 12:15:00,22.29,22.36,22.29,22.34,43600.0,16.3218,16.3731,16.3218,16.3584,43600.0
2012-05-10 12:20:00,22.33,22.34,22.28,22.28,61900.0,16.3511,16.3584,16.3145,16.3145,61900.0
2012-05-10 12:25:00,22.28,22.35,22.28,22.31,107000.0,16.3145,16.3658,16.3145,16.3365,107000.0
2012-05-10 12:30:00,22.32,22.35,22.29,22.34,92100.0,16.3438,16.3658,16.3218,16.3584,92100.0
2012-05-10 12:35:00,22.35,22.36,22.32,22.32,33700.0,16.3658,16.3731,16.3438,16.3438,33700.0
2012-05-10 12:40:00,22.32,22.33,22.3,22.31,24300.0,16.3438,16.3511,16.3292,16.3365,24300.0
2012-05-10 12:45:00,22.32,22.33,22.3,22.3,91500.0,16.3438,16.3511,16.3292,16.3292,91500.0
2012-05-10 12:50:00,22.31,22.33,22.29,22.33,45600.0,16.3365,16.3511,16.3218,16.3511,45600.0
2012-05-10 12:55:00,22.33,22.34,22.29,22.31,178400.0,16.3511,16.3584,16.3218,16.3365,178400.0
2012-05-10 13:00:00,22.32,22.34,22.28,22.33,68900.0,16.3438,16.3584,16.3145,16.3511,68900.0
2012-05-10 13:05:00,22.33,22.34,22.3,22.34,50600.0,16.3511,16.3584,16.3292,16.3584,50600.0
2012-05-10 13:10:00,22.33,22.33,22.3,22.32,34300.0,16.3511,16.3511,16.3292,16.3438,34300.0
2012-05-10 13:15:00,22.32,22.33,22.3,22.3,68300.0,16.3438,16.3511,16.3292,16.3292,68300.0
2012-05-10 13:20:00,22.31,22.32,22.29,22.3,77600.0,16.3365,16.3438,16.3218,16.3292,77600.0
2012-05-10 13:25:00,22.3,22.31,22.28,22.29,98800.0,16.3292,16.3365,16.3145,16.3218,98800.0
2012-05-10 13:30:00,22.29,22.35,22.29,22.35,52300.0,16.3218,16.3658,16.3218,16.3658,52300.0
2012-05-10 13:35:00,22.35,22.35,22.3,22.3,39400.0,16.3658,16.3658,16.3292,16.3292,39400.0
2012-05-10 13:40:00,22.31,22.33,22.28,22.3,57200.0,16.3365,16.3511,16.3145,16.3292,57200.0
2012-05-10 13:45:00,22.3,22.3,22.28,22.29,43400.0,16.3292,16.3292,16.3145,16.3218,43400.0
2012-05-10 13:50:00,22.3,22.3,22.28,22.29,67100.0,16.3292,16.3292,16.3145,16.3218,67100.0
2012-05-10 13:55:00,22.29,22.3,22.25,22.27,41000.0,16.3218,16.3292,16.2925,16.3072,41000.0
2012-05-10 14:00:00,22.26,22.31,22.26,22.27,80500.0,16.2999,16.3365,16.2999,16.3072,80500.0
2012-05-10 14:05:00,22.27,22.29,22.26,22.29,48700.0,16.3072,16.3218,16.2999,16.3218,48700.0
2012-05-10 14:10:00,22.29,22.31,22.27,22.28,66600.0,16.3218,16.3365,16.3072,16.3145,66600.0
2012-05-10 14:15:00,22.28,22.3,22.27,22.28,50300.0,16.3145,16.3292,16.3072,16.3145,50300.0
2012-05-10 14:20:00,22.28,22.29,22.27,22.27,59200.0,16.3145,16.3218,16.3072,16.3072,59200.0
2012-05-10 14:25:00,22.28,22.29,22.27,22.27,51500.0,16.3145,16.3218,16.3072,16.3072,51500.0
2012-05-10 14:30:00,22.28,22.29,22.24,22.25,132900.0,16.3145,16.3218,16.2852,16.2925,132900.0
2012-05-10 14:35:00,22.25,22.27,22.23,22.23,115600.0,16.2925,16.3072,16.2779,16.2779,115600.0
2012-05-10 14:40:00,22.22,22.24,22.21,22.24,46500.0,16.2706,16.2852,16.2633,16.2852,46500.0
2012-05-10 14:45:00,22.24,22.25,22.23,22.24,53100.0,16.2852,16.2925,16.2779,16.2852,53100.0
2012-05-10 14:50:00,22.23,22.23,22.21,22.22,104500.0,16.2779,16.2779,16.2633,16.2706,104500.0
2012-05-10 14:55:00,22.22,22.23,22.2,22.22,82600.0,16.2706,16.2779,16.2559,16.2706,82600.0
2012-05-10 15:00:00,22.22,22.24,22.2,22.22,144100.0,16.2706,16.2852,16.2559,16.2706,144100.0
2012-05-10 15:05:00,22.21,22.22,22.2,22.21,58600.0,16.2633,16.2706,16.2559,16.2633,58600.0
2012-05-10 15:10:00,22.21,22.25,22.2,22.23,92700.0,16.2633,16.2925,16.2559,16.2779,92700.0
2012-05-10 15:15:00,22.23,22.25,22.22,22.24,88600.0,16.2779,16.2925,16.2706,16.2852,88600.0
2012-05-10 15:20:00,22.24,22.25,22.22,22.24,141400.0,16.2852,16.2925,16.2706,16.2852,141400.0
2012-05-10 15:25:00,22.24,22.25,22.22,22.25,128300.0,16.2852,16.2925,16.2706,16.2925,128300.0
2012-05-10 15:30:00,22.25,22.26,22.24,22.26,112100.0,16.2925,16.2999,16.2852,16.2999,112100.0
2012-05-10 15:35:00,22.25,22.27,22.24,22.26,163100.0,16.2925,16.3072,16.2852,16.2999,163100.0
2012-05-10 15:40:00,22.26,22.28,22.25,22.27,272300.0,16.2999,16.3145,16.2925,16.3072,272300.0
2012-05-10 15:45:00,22.27,22.28,22.23,22.25,230800.0,16.3072,16.3145,16.2779,16.2925,230800.0
2012-05-10 15:50:00,22.25,22.25,22.16,22.18,320000.0,16.2925,16.2925,16.2266,16.2413,320000.0
2012-05-10 15:55:00,22.18,22.23,22.18,22.22,458700.0,16.2413,16.2779,16.2413,16.2706,458700.0
2012-05-11 09:30:00,22.0,22.07,21.79,21.82,316800.0,16.1095,16.1607,15.9557,15.9777,316800.0
2012-05-11 09:35:00,21.82,21.84,21.75,21.79,105600.0,15.9777,15.9923,15.9264,15.9557,105600.0
2012-05-11 09:40:00,21.79,21.83,21.76,21.83,125300.0,15.9557,15.985,15.9337,15.985,125300.0
2012-05-11 09:45:00,21.83,21.98,21.83,21.98,210800.0,15.985,16.0948,15.985,16.0948,210800.0
2012-05-11 09:50:00,21.98,22.01,21.91,21.99,129500.0,16.0948,16.1168,16.0436,16.1022,129500.0
2012-05-11 09:55:00,21.99,22.01,21.86,21.89,95300.0,16.1022,16.1168,16.007,16.0289,95300.0
2012-05-11 10:00:00,21.9,22.03,21.89,22.0,159000.0,16.0363,16.1315,16.0289,16.1095,159000.0
2012-05-11 10:05:00,22.0,22.0,21.92,21.92,116000.0,16.1095,16.1095,16.0509,16.0509,116000.0
2012-05-11 10:10:00,21.92,21.99,21.92,21.94,89400.0,16.0509,16.1022,16.0509,16.0655,89400.0
2012-05-11 10:15:00,21.94,22.07,21.94,22.05,170300.0,16.0655,16.1607,16.0655,16.1461,170300.0
2012-05-11 10:20:00,22.06,22.15,22.06,22.13,268200.0,16.1534,16.2193,16.1534,16.2047,268200.0
2012-05-11 10:25:00,22.13,22.14,22.07,22.1,406700.0,16.2047,16.212,16.1607,16.1827,406700.0
2012-05-11 10:30:00,22.09,22.18,22.07,22.16,294200.0,16.1754,16.2413,16.1607,16.2266,294200.0
2012-05-11 10:35:00,22.17,22.21,22.16,22.2,112400.0,16.234,16.2633,16.2266,16.2559,112400.0
2012-05-11 10:40:00,22.21,22.25,22.19,22.23,153900.0,16.2633,16.2925,16.2486,16.2779,153900.0
2012-05-11 10:45:00,22.22,22.26,22.21,22.24,78400.0,16.2706,16.2999,16.2633,16.2852,78400.0
2012-05-11 10:50:00,22.24,22.24,22.21,22.22,78900.0,16.2852,16.2852,16.2633,16.2706,78900.0
2012-05-11 10:55:00,22.23,22.26,22.19,22.2,88300.0,16.2779,16.2999,16.2486,16.2559,88300.0
2012-05-11 11:00:00,22.2,22.23,22.18,22.2,93200.0,16.2559,16.2779,16.2413,16.2559,93200.0
2012-05-11 11:05:00,22.2,22.29,22.2,22.29,94300.0,16.2559,16.3218,16.2559,16.3218,94300.0
2012-05-11 11:10:00,22.3,22.33,22.26,22.33,162000.0,16.3292,16.3511,16.2999,16.3511,162000.0
2012-05-11 11:15:00,22.33,22.37,22.32,22.36,86100.0,16.3511,16.3804,16.3438,16.3731,86100.0
2012-05-11 11:20:00,22.36,22.37,22.34,22.37,51300.0,16.3731,16.3804,16.3584,16.3804,51300.0
2012-05-11 11:25:00,22.37,22.4,22.36,22.38,49800.0,16.3804,16.4024,16.3731,16.3877,49800.0
2012-05-11 11:30:00,22.38,22.41,22.36,22.39,101300.0,16.3877,16.4097,16.3731,16.3951,101300.0
2012-05-11 11:35:00,22.39,22.4,22.35,22.36,26200.0,16.3951,16.4024,16.3658,16.3731,26200.0
2012-05-11 11:40:00,22.36,22.36,22.27,22.27,81600.0,16.3731,16.3731,16.3072,16.3072,81600.0
2012-05-11 11:45:00,22.27,22.27,22.24,22.25,66900.0,16.3072,16.3072,16.2852,16.2925,66900.0
2012-05-11 11:50:00,22.24,22.25,22.21,22.24,71900.0,16.2852,16.2925,16.2633,16.2852,71900.0
2012-05-11 11:55:00,22.23,22.25,22.21,22.25,55300.0,16.2779,16.2925,16.2633,16.2925,55300.0
2012-05-11 12:00:00,22.25,22.25,22.2,22.2,81900.0,16.2925,16.2925,16.2559,16.2559,81900.0
2012-05-11 12:05:00,22.21,22.27,22.21,22.25,86400.0,16.2633,16.3072,16.2633,16.2925,86400.0
2012-05-11 12:10:00,22.26,22.27,22.23,22.26,27100.0,16.2999,16.3072,16.2779,16.2999,27100.0
2012-05-11 12:15:00,22.26,22.28,22.24,22.25,76200.0,16.2999,16.3145,16.2852,16.2925,76200.0
2012-05-11 12:20:00,22.26,22.31,22.26,22.3,168900.0,16.2999,16.3365,16.2999,16.3292,168900.0
2012-05-11 12:25:00,22.31,22.31,22.27,22.28,14400.0,16.3365,16.3365,16.3072,16.3145,14400.0
2012-05-11 12:30:00,22.27,22.29,22.27,22.29,14000.0,16.3072,16.3218,16.3072,16.3218,14000.0
2012-05-11 12:35:00,22.29,22.29,22.26,22.28,19400.0,16.3218,16.3218,16.2999,16.3145,19400.0
2012-05-11 12:40:00,22.28,22.29,22.26,22.26,12200.0,16.3145,16.3218,16.2999,16.2999,12200.0
2012-05-11 12:45:00,22.26,22.28,22.26,22.27,20300.0,16.2999,16.3145,16.2999,16.3072,20300.0
2012-05-11 12:50:00,22.26,22.27,22.22,22.22,75900.0,16.2999,16.3072,16.2706,16.2706,75900.0
2012-05-11 12:55:00,22.23,22.24,22.2,22.2,38600.0,16.2779,16.2852,16.2559,16.2559,38600.0
2012-05-11 13:00:00,22.21,22.22,22.2,22.22,51500.0,16.2633,16.2706,16.2559,16.2706,51500.0
2012-05-11 13:05:00,22.22,22.22,22.17,22.18,24600.0,16.2706,16.2706,16.234,16.2413,24600.0
2012-05-11 13:10:00,22.17,22.18,22.15,22.17,17800.0,16.234,16.2413,16.2193,16.234,17800.0
2012-05-11 13:15:00,22.17,22.18,22.14,22.17,25900.0,16.234,16.2413,16.212,16.234,25900.0
2012-05-11 13:20:00,22.16,22.17,22.12,22.12,25900.0,16.2266,16.234,16.1974,16.1974,25900.0
2012-05-11 13:25:00,22.12,22.16,22.11,22.11,81900.0,16.1974,16.2266,16.19,16.19,81900.0
2012-05-11 13:30:00,22.12,22.16,22.11,22.15,57800.0,16.1974,16.2266,16.19,16.2193,57800.0
2012-05-11 13:35:00,22.14,22.17,22.13,22.14,70600.0,16.212,16.234,16.2047,16.212,70600.0
2012-05-11 13:40:00,22.14,22.15,22.12,22.15,33500.0,16.212,16.2193,16.1974,16.2193,33500.0
2012-05-11 13:45:00,22.15,22.15,22.13,22.15,24400.0,16.2193,16.2193,16.2047,16.2193,24400.0
2012-05-11 13:50:00,22.15,22.19,22.14,22.19,25800.0,16.2193,16.2486,16.212,16.2486,25800.0
2012-05-11 13:55:00,22.19,22.21,22.17,22.21,66900.0,16.2486,16.2633,16.234,16.2633,66900.0
2012-05-11 14:00:00,22.21,22.21,22.16,22.18,55500.0,16.2633,16.2633,16.2266,16.2413,55500.0
2012-05-11 14:05:00,22.18,22.19,22.15,22.16,49400.0,16.2413,16.2486,16.2193,16.2266,49400.0
2012-05-11 14:10:00,22.16,22.18,22.15,22.16,19300.0,16.2266,16.2413,16.2193,16.2266,19300.0
2012-05-11 14:15:00,22.17,22.22,22.17,22.21,30500.0,16.234,16.2706,16.234,16.2633,30500.0
2012-05-11 14:20:00,22.21,22.21,22.19,22.19,22600.0,16.2633,16.2633,16.2486,16.2486,22600.0
2012-05-11 14:25:00,22.19,22.21,22.18,22.19,29900.0,16.2486,16.2633,16.2413,16.2486,29900.0
2012-05-11 14:30:00,22.19,22.19,22.16,22.18,31800.0,16.2486,16.2486,16.2266,16.2413,31800.0
2012-05-11 14:35:00,22.17,22.18,22.14,22.15,25800.0,16.234,16.2413,16.212,16.2193,25800.0
2012-05-11 14:40:00,22.15,22.19,22.15,22.19,30700.0,16.2193,16.2486,16.2193,16.2486,30700.0
2012-05-11 14:45:00,22.19,22.21,22.17,22.18,48600.0,16.2486,16.2633,16.234,16.2413,48600.0
2012-05-11 14:50:00,22.17,22.17,22.14,22.17,56400.0,16.234,16.234,16.212,16.234,56400.0
2012-05-11 14:55:00,22.17,22.18,22.15,22.18,43600.0,16.234,16.2413,16.2193,16.2413,43600.0
2012-05-11 15:00:00,22.18,22.21,22.18,22.2,59500.0,16.2413,16.2633,16.2413,16.2559,59500.0
2012-05-11 15:05:00,22.2,22.21,22.15,22.16,44100.0,16.2559,16.2633,16.2193,16.2266,44100.0
2012-05-11 15:10:00,22.17,22.18,22.13,22.16,79800.0,16.234,16.2413,16.2047,16.2266,79800.0
2012-05-11 15:15:00,22.16,22.19,22.13,22.19,69800.0,16.2266,16.2486,16.2047,16.2486,69800.0
2012-05-11 15:20:00,22.2,22.2,22.14,22.14,97500.0,16.2559,16.2559,16.212,16.212,97500.0
2012-05-11 15:25:00,22.14,22.17,22.13,22.14,63700.0,16.212,16.234,16.2047,16.212,63700.0
2012-05-11 15:30:00,22.15,22.17,22.14,22.16,158200.0,16.2193,16.234,16.212,16.2266,158200.0
2012-05-11 15:35:00,22.16,22.16,22.13,22.15,71400.0,16.2266,16.2266,16.2047,16.2193,71400.0
2012-05-11 15:40:00,22.15,22.15,22.05,22.05,268200.0,16.2193,16.2193,16.1461,16.1461,268200.0
2012-05-11 15:45:00,22.05,22.11,22.04,22.09,237600.0,16.1461,16.19,16.1388,16.1754,237600.0
2012-05-11 15:50:00,22.1,22.1,22.05,22.07,172300.0,16.1827,16.1827,16.1461,16.1607,172300.0
2012-05-11 15:55:00,22.07,22.11,22.06,22.08,329700.0,16.1607,16.19,16.1534,16.1681,329700.0
2012-05-14 09:30:00,21.79,21.93,21.74,21.91,193300.0,15.9557,16.0582,15.9191,16.0436,193300.0
2012-05-14 09:35:00,21.92,21.92,21.8,21.82,150400.0,16.0509,16.0509,15.963,15.9777,150400.0
2012-05-14 09:40:00,21.8,21.87,21.77,21.87,272200.0,15.963,16.0143,15.9411,16.0143,272200.0
2012-05-14 09:45:00,21.86,21.93,21.82,21.92,216000.0,16.007,16.0582,15.9777,16.0509,216000.0
2012-05-14 09:50:00,21.92,22.02,21.92,21.96,102800.0,16.0509,16.1241,16.0509,16.0802,102800.0
2012-05-14 09:55:00,21.95,21.98,21.93,21.96,111700.0,16.0729,16.0948,16.0582,16.0802,111700.0
2012-05-14 10:00:00,21.95,21.98,21.91,21.97,138000.0,16.0729,16.0948,16.0436,16.0875,138000.0
2012-05-14 10:05:00,21.97,21.98,21.91,21.95,229900.0,16.0875,16.0948,16.0436,16.0729,229900.0
2012-05-14 10:10:00,21.94,21.95,21.85,21.87,228600.0,16.0655,16.0729,15.9996,16.0143,228600.0
2012-05-14 10:15:00,21.87,21.91,21.86,21.89,181300.0,16.0143,16.0436,16.007,16.0289,181300.0
2012-05-14 10:20:00,21.89,21.92,21.86,21.87,173700.0,16.0289,16.0509,16.007,16.0143,173700.0
2012-05-14 10:25:00,21.87,21.89,21.83,21.85,112400.0,16.0143,16.0289,15.985,15.9996,112400.0
2012-05-14 10:30:00,21.84,21.88,21.83,21.87,82700.0,15.9923,16.0216,15.985,16.0143,82700.0
2012-05-14 10:35:00,21.86,21.88,21.83,21.83,121200.0,16.007,16.0216,15.985,15.985,121200.0
2012-05-14 10:40:00,21.83,21.87,21.83,21.86,95200.0,15.985,16.0143,15.985,16.007,95200.0
2012-05-14 10:45:00,21.86,21.87,21.83,21.84,213600.0,16.007,16.0143,15.985,15.9923,213600.0
2012-05-14 10:50:00,21.85,21.86,21.83,21.86,134700.0,15.9996,16.007,15.985,16.007,134700.0
2012-05-14 10:55:00,21.86,21.86,21.81,21.81,123700.0,16.007,16.007,15.9704,15.9704,123700.0
2012-05-14 11:00:00,21.81,21.82,21.8,21.8,24700.0,15.9704,15.9777,15.963,15.963,24700.0
2012-05-14 11:05:00,21.8,21.81,21.77,21.77,182900.0,15.963,15.9704,15.9411,15.9411,182900.0
2012-05-14 11:10:00,21.77,21.78,21.74,21.77,82500.0,15.9411,15.9484,15.9191,15.9411,82500.0
2012-05-14 11:15:00,21.77,21.78,21.74,21.74,82000.0,15.9411,15.9484,15.9191,15.9191,82000.0
2012-05-14 11:20:00,21.75,21.82,21.73,21.79,139200.0,15.9264,15.9777,15.9118,15.9557,139200.0
2012-05-14 11:25:00,21.79,21.87,21.78,21.85,179600.0,15.9557,16.0143,15.9484,15.9996,179600.0
2012-05-14 11:30:00,21.85,21.86,21.8,21.8,132700.0,15.9996,16.007,15.963,15.963,132700.0
2012-05-14 11:35:00,21.8,21.8,21.78,21.79,25700.0,15.963,15.963,15.9484,15.9557,25700.0
2012-05-14 11:40:00,21.78,21.79,21.76,21.76,32900.0,15.9484,15.9557,15.9337,15.9337,32900.0
2012-05-14 11:45:00,21.76,21.78,21.76,21.76,34800.0,15.9337,15.9484,15.9337,15.9337,34800.0
2012-05-14 11:50:00,21.76,21.78,21.73,21.73,67700.0,15.9337,15.9484,15.9118,15.9118,67700.0
2012-05-14 11:55:00,21.73,21.73,21.71,21.73,32800.0,15.9118,15.9118,15.8971,15.9118,32800.0
2012-05-14 12:00:00,21.73,21.73,21.7,21.71,65100.0,15.9118,15.9118,15.8898,15.8971,65100.0
2012-05-14 12:05:00,21.71,21.72,21.7,21.7,46600.0,15.8971,15.9045,15.8898,15.8898,46600.0
2012-05-14 12:10:00,21.7,21.72,21.7,21.71,32600.0,15.8898,15.9045,15.8898,15.8971,32600.0
2012-05-14 12:15:00,21.71,21.72,21.69,21.72,52400.0,15.8971,15.9045,15.8825,15.9045,52400.0
2012-05-14 12:20:00,21.71,21.76,21.71,21.76,32200.0,15.8971,15.9337,15.8971,15.9337,32200.0
2012-05-14 12:25:00,21.76,21.76,21.74,21.74,24300.0,15.9337,15.9337,15.9191,15.9191,24300.0
2012-05-14 12:30:00,21.74,21.75,21.72,21.72,79500.0,15.9191,15.9264,15.9045,15.9045,79500.0
2012-05-14 12:35:00,21.72,21.73,21.71,21.71,38300.0,15.9045,15.9118,15.8971,15.8971,38300.0
2012-05-14 12:40:00,21.71,21.71,21.67,21.67,115600.0,15.8971,15.8971,15.8678,15.8678,115600.0
2012-05-14 12:45:00,21.67,21.69,21.67,21.68,59800.0,15.8678,15.8825,15.8678,15.8752,59800.0
2012-05-14 12:50:00,21.68,21.7,21.67,21.7,38900.0,15.8752,15.8898,15.8678,15.8898,38900.0
2012-05-14 12:55:00,21.7,21.7,21.68,21.69,36300.0,15.8898,15.8898,15.8752,15.8825,36300.0
2012-05-14 13:00:00,21.69,21.69,21.68,21.68,29300.0,15.8825,15.8825,15.8752,15.8752,29300.0
2012-05-14 13:05:00,21.69,21.69,21.67,21.68,35200.0,15.8825,15.8825,15.8678,15.8752,35200.0
2012-05-14 13:10:00,21.68,21.68,21.66,21.66,30900.0,15.8752,15.8752,15.8605,15.8605,30900.0
2012-05-14 13:15:00,21.66,21.67,21.62,21.64,170800.0,15.8605,15.8678,15.8312,15.8459,170800.0
2012-05-14 13:20:00,21.64,21.64,21.61,21.61,35000.0,15.8459,15.8459,15.8239,15.8239,35000.0
2012-05-14 13:25:00,21.62,21.62,21.59,21.59,69800.0,15.8312,15.8312,15.8093,15.8093,69800.0
2012-05-14 13:30:00,21.59,21.64,21.59,21.63,99200.0,15.8093,15.8459,15.8093,15.8386,99200.0
2012-05-14 13:35:00,21.63,21.66,21.63,21.66,33600.0,15.8386,15.8605,15.8386,15.8605,33600.0
2012-05-14 13:40:00,21.65,21.66,21.64,21.64,51000.0,15.8532,15.8605,15.8459,15.8459,51000.0
2012-05-14 13:45:00,21.64,21.65,21.64,21.64,37800.0,15.8459,15.8532,15.8459,15.8459,37800.0
2012-05-14 13:50:00,21.64,21.69,21.64,21.68,94700.0,15.8459,15.8825,15.8459,15.8752,94700.0
2012-05-14 13:55:00,21.68,21.7,21.67,21.68,126100.0,15.8752,15.8898,15.8678,15.8752,126100.0
2012-05-14 14:00:00,21.68,21.69,21.67,21.69,34200.0,15.8752,15.8825,15.8678,15.8825,34200.0
2012-05-14 14:05:00,21.69,21.69,21.67,21.68,41500.0,15.8825,15.8825,15.8678,15.8752,41500.0
2012-05-14 14:10:00,21.68,21.68,21.66,21.67,61000.0,15.8752,15.8752,15.8605,15.8678,61000.0
2012-05-14 14:15:00,21.67,21.67,21.64,21.65,56100.0,15.8678,15.8678,15.8459,15.8532,56100.0
2012-05-14 14:20:00,21.64,21.67,21.63,21.66,268800.0,15.8459,15.8678,15.8386,15.8605,268800.0
2012-05-14 14:25:00,21.65,21.67,21.65,21.66,62300.0,15.8532,15.8678,15.8532,15.8605,62300.0
2012-05-14 14:30:00,21.66,21.67,21.64,21.66,129600.0,15.8605,15.8678,15.8459,15.8605,129600.0
2012-05-14 14:35:00,21.65,21.66,21.61,21.62,84500.0,15.8532,15.8605,15.8239,15.8312,84500.0
2012-05-14 14:40:00,21.61,21.65,21.61,21.64,121500.0,15.8239,15.8532,15.8239,15.8459,121500.0
2012-05-14 14:45:00,21.64,21.65,21.58,21.59,115900.0,15.8459,15.8532,15.8019,15.8093,115900.0
2012-05-14 14:50:00,21.59,21.61,21.54,21.55,134500.0,15.8093,15.8239,15.7727,15.78,134500.0
2012-05-14 14:55:00,21.54,21.54,21.48,21.5,133600.0,15.7727,15.7727,15.7287,15.7434,133600.0
2012-05-14 15:00:00,21.5,21.5,21.48,21.48,67200.0,15.7434,15.7434,15.7287,15.7287,67200.0
2012-05-14 15:05:00,21.48,21.5,21.47,21.5,123700.0,15.7287,15.7434,15.7214,15.7434,123700.0
2012-05-14 15:10:00,21.5,21.5,21.44,21.45,306800.0,15.7434,15.7434,15.6994,15.7067,306800.0
2012-05-14 15:15:00,21.45,21.49,21.44,21.48,183500.0,15.7067,15.736,15.6994,15.7287,183500.0
2012-05-14 15:20:00,21.48,21.49,21.46,21.48,115100.0,15.7287,15.736,15.7141,15.7287,115100.0
2012-05-14 15:25:00,21.48,21.49,21.46,21.46,92900.0,15.7287,15.736,15.7141,15.7141,92900.0
2012-05-14 15:30:00,21.46,21.46,21.42,21.43,512200.0,15.7141,15.7141,15.6848,15.6921,512200.0
2012-05-14 15:35:00,21.44,21.44,21.38,21.38,284500.0,15.6994,15.6994,15.6555,15.6555,284500.0
2012-05-14 15:40:00,21.38,21.41,21.38,21.4,330800.0,15.6555,15.6775,15.6555,15.6701,330800.0
2012-05-14 15:45:00,21.39,21.42,21.39,21.41,231300.0,15.6628,15.6848,15.6628,15.6775,231300.0
2012-05-14 15:50:00,21.41,21.43,21.4,21.43,221200.0,15.6775,15.6921,15.6701,15.6921,221200.0
2012-05-14 15:55:00,21.42,21.44,21.4,21.41,367700.0,15.6848,15.6994,15.6701,15.6775,367700.0
2012-05-15 09:30:00,21.35,21.53,21.35,21.43,156700.0,15.6335,15.7653,15.6335,15.6921,156700.0
2012-05-15 09:35:00,21.41,21.53,21.41,21.44,274800.0,15.6775,15.7653,15.6775,15.6994,274800.0
2012-05-15 09:40:00,21.44,21.5,21.41,21.49,132700.0,15.6994,15.7434,15.6775,15.736,132700.0
2012-05-15 09:45:00,21.5,21.51,21.41,21.45,67800.0,15.7434,15.7507,15.6775,15.7067,67800.0
2012-05-15 09:50:00,21.45,21.55,21.45,21.51,97300.0,15.7067,15.78,15.7067,15.7507,97300.0
2012-05-15 09:55:00,21.51,21.53,21.48,21.52,67300.0,15.7507,15.7653,15.7287,15.758,67300.0
2012-05-15 10:00:00,21.52,21.55,21.46,21.47,127800.0,15.758,15.78,15.7141,15.7214,127800.0
2012-05-15 10:05:00,21.46,21.5,21.45,21.49,78700.0,15.7141,15.7434,15.7067,15.736,78700.0
2012-05-15 10:10:00,21.48,21.51,21.47,21.5,64600.0,15.7287,15.7507,15.7214,15.7434,64600.0
2012-05-15 10:15:00,21.5,21.5,21.43,21.46,84400.0,15.7434,15.7434,15.6921,15.7141,84400.0
2012-05-15 10:20:00,21.46,21.5,21.46,21.48,125100.0,15.7141,15.7434,15.7141,15.7287,125100.0
2012-05-15 10:25:00,21.47,21.51,21.47,21.49,100600.0,15.7214,15.7507,15.7214,15.736,100600.0
2012-05-15 10:30:00,21.49,21.5,21.46,21.46,53600.0,15.736,15.7434,15.7141,15.7141,53600.0
2012-05-15 10:35:00,21.46,21.48,21.45,21.46,105600.0,15.7141,15.7287,15.7067,15.7141,105600.0
2012-05-15 10:40:00,21.47,21.52,21.46,21.47,165300.0,15.7214,15.758,15.7141,15.7214,165300.0
2012-05-15 10:45:00,21.48,21.49,21.44,21.45,100300.0,15.7287,15.736,15.6994,15.7067,100300.0
2012-05-15 10:50:00,21.45,21.46,21.4,21.43,40500.0,15.7067,15.7141,15.6701,15.6921,40500.0
2012-05-15 10:55:00,21.42,21.44,21.4,21.41,83900.0,15.6848,15.6994,15.6701,15.6775,83900.0
2012-05-15 11:00:00,21.42,21.42,21.35,21.37,51100.0,15.6848,15.6848,15.6335,15.6482,51100.0
2012-05-15 11:05:00,21.37,21.37,21.35,21.37,51500.0,15.6482,15.6482,15.6335,15.6482,51500.0
2012-05-15 11:10:00,21.36,21.37,21.31,21.34,62000.0,15.6408,15.6482,15.6042,15.6262,62000.0
2012-05-15 11:15:00,21.34,21.34,21.31,21.32,49000.0,15.6262,15.6262,15.6042,15.6116,49000.0
2012-05-15 11:20:00,21.33,21.34,21.31,21.32,71900.0,15.6189,15.6262,15.6042,15.6116,71900.0
2012-05-15 11:25:00,21.33,21.33,21.3,21.32,75000.0,15.6189,15.6189,15.5969,15.6116,75000.0
2012-05-15 11:30:00,21.31,21.36,21.31,21.36,107500.0,15.6042,15.6408,15.6042,15.6408,107500.0
2012-05-15 11:35:00,21.35,21.38,21.34,21.38,161700.0,15.6335,15.6555,15.6262,15.6555,161700.0
2012-05-15 11:40:00,21.37,21.38,21.35,21.36,85300.0,15.6482,15.6555,15.6335,15.6408,85300.0
2012-05-15 11:45:00,21.36,21.44,21.35,21.42,141900.0,15.6408,15.6994,15.6335,15.6848,141900.0
2012-05-15 11:50:00,21.42,21.42,21.38,21.41,108500.0,15.6848,15.6848,15.6555,15.6775,108500.0
2012-05-15 11:55:00,21.42,21.44,21.41,21.41,72700.0,15.6848,15.6994,15.6775,15.6775,72700.0
2012-05-15 12:00:00,21.42,21.43,21.42,21.43,34400.0,15.6848,15.6921,15.6848,15.6921,34400.0
2012-05-15 12:05:00,21.43,21.49,21.42,21.48,120000.0,15.6921,15.736,15.6848,15.7287,120000.0
2012-05-15 12:10:00,21.48,21.51,21.48,21.51,49500.0,15.7287,15.7507,15.7287,15.7507,49500.0
2012-05-15 12:15:00,21.51,21.51,21.44,21.44,140400.0,15.7507,15.7507,15.6994,15.6994,140400.0
2012-05-15 12:20:00,21.44,21.44,21.38,21.38,101500.0,15.6994,15.6994,15.6555,15.6555,101500.0
2012-05-15 12:25:00,21.38,21.44,21.38,21.41,150700.0,15.6555,15.6994,15.6555,15.6775,150700.0
2012-05-15 12:30:00,21.42,21.42,21.39,21.41,101000.0,15.6848,15.6848,15.6628,15.6775,101000.0
2012-05-15 12:35:00,21.41,21.43,21.4,21.41,50300.0,15.6775,15.6921,15.6701,15.6775,50300.0
2012-05-15 12:40:00,21.41,21.44,21.4,21.43,94300.0,15.6775,15.6994,15.6701,15.6921,94300.0
2012-05-15 12:45:00,21.43,21.44,21.37,21.37,61600.0,15.6921,15.6994,15.6482,15.6482,61600.0
2012-05-15 12:50:00,21.38,21.41,21.37,21.38,68500.0,15.6555,15.6775,15.6482,15.6555,68500.0
2012-05-15 12:55:00,21.38,21.4,21.37,21.38,80200.0,15.6555,15.6701,15.6482,15.6555,80200.0
2012-05-15 13:00:00,21.38,21.38,21.36,21.37,53900.0,15.6555,15.6555,15.6408,15.6482,53900.0
2012-05-15 13:05:00,21.37,21.37,21.34,21.34,80800.0,15.6482,15.6482,15.6262,15.6262,80800.0
2012-05-15 13:10:00,21.34,21.38,21.34,21.35,86700.0,15.6262,15.6555,15.6262,15.6335,86700.0
2012-05-15 13:15:00,21.35,21.36,21.32,21.32,75800.0,15.6335,15.6408,15.6116,15.6116,75800.0
2012-05-15 13:20:00,21.32,21.35,21.32,21.34,73000.0,15.6116,15.6335,15.6116,15.6262,73000.0
2012-05-15 13:25:00,21.34,21.35,21.3,21.31,76300.0,15.6262,15.6335,15.5969,15.6042,76300.0
2012-05-15 13:30:00,21.31,21.31,21.26,21.27,119300.0,15.6042,15.6042,15.5676,15.5749,119300.0
2012-05-15 13:35:00,21.26,21.28,21.25,21.26,84700.0,15.5676,15.5823,15.5603,15.5676,84700.0
2012-05-15 13:40:00,21.26,21.27,21.25,21.25,139000.0,15.5676,15.5749,15.5603,15.5603,139000.0
2012-05-15 13:45:00,21.26,21.26,21.2,21.22,148700.0,15.5676,15.5676,15.5237,15.5383,148700.0
2012-05-15 13:50:00,21.22,21.23,21.2,21.21,88400.0,15.5383,15.5457,15.5237,15.531,88400.0
2012-05-15 13:55:00,21.2,21.21,21.16,21.19,175500.0,15.5237,15.531,15.4944,15.5164,175500.0
2012-05-15 14:00:00,21.2,21.28,21.2,21.27,177500.0,15.5237,15.5823,15.5237,15.5749,177500.0
2012-05-15 14:05:00,21.27,21.27,21.24,21.27,101900.0,15.5749,15.5749,15.553,15.5749,101900.0
2012-05-15 14:10:00,21.27,21.32,21.26,21.29,165800.0,15.5749,15.6116,15.5676,15.5896,165800.0
2012-05-15 14:15:00,21.29,21.3,21.26,21.3,107500.0,15.5896,15.5969,15.5676,15.5969,107500.0
2012-05-15 14:20:00,21.3,21.35,21.29,21.34,72200.0,15.5969,15.6335,15.5896,15.6262,72200.0
2012-05-15 14:25:00,21.33,21.34,21.29,21.33,53200.0,15.6189,15.6262,15.5896,15.6189,53200.0
2012-05-15 14:30:00,21.32,21.33,21.31,21.31,49100.0,15.6116,15.6189,15.6042,15.6042,49100.0
2012-05-15 14:35:00,21.32,21.32,21.25,21.27,93600.0,15.6116,15.6116,15.5603,15.5749,93600.0
2012-05-15 14:40:00,21.26,21.27,21.2,21.24,149700.0,15.5676,15.5749,15.5237,15.553,149700.0
2012-05-15 14:45:00,21.24,21.27,21.24,21.27,47500.0,15.553,15.5749,15.553,15.5749,47500.0
2012-05-15 14:50:00,21.26,21.27,21.23,21.26,68000.0,15.5676,15.5749,15.5457,15.5676,68000.0
2012-05-15 14:55:00,21.26,21.27,21.25,21.27,41800.0,15.5676,15.5749,15.5603,15.5749,41800.0
2012-05-15 15:00:00,21.26,21.26,21.18,21.2,149500.0,15.5676,15.5676,15.509,15.5237,149500.0
2012-05-15 15:05:00,21.2,21.23,21.16,21.18,154900.0,15.5237,15.5457,15.4944,15.509,154900.0
2012-05-15 15:10:00,21.17,21.18,21.11,21.13,259700.0,15.5017,15.509,15.4578,15.4724,259700.0
2012-05-15 15:15:00,21.12,21.15,21.07,21.13,207400.0,15.4651,15.4871,15.4285,15.4724,207400.0
2012-05-15 15:20:00,21.13,21.15,21.12,21.13,145800.0,15.4724,15.4871,15.4651,15.4724,145800.0
2012-05-15 15:25:00,21.13,21.13,21.07,21.09,165400.0,15.4724,15.4724,15.4285,15.4431,165400.0
2012-05-15 15:30:00,21.09,21.14,21.08,21.13,168800.0,15.4431,15.4798,15.4358,15.4724,168800.0
2012-05-15 15:35:00,21.13,21.14,21.1,21.12,99700.0,15.4724,15.4798,15.4505,15.4651,99700.0
2012-05-15 15:40:00,21.13,21.19,21.12,21.13,168000.0,15.4724,15.5164,15.4651,15.4724,168000.0
2012-05-15 15:45:00,21.13,21.16,21.08,21.12,212400.0,15.4724,15.4944,15.4358,15.4651,212400.0
2012-05-15 15:50:00,21.11,21.12,21.08,21.1,211200.0,15.4578,15.4651,15.4358,15.4505,211200.0
2012-05-15 15:55:00,21.1,21.14,21.1,21.13,440300.0,15.4505,15.4798,15.4505,15.4724,440300.0
2012-05-16 09:30:00,21.29,21.38,21.22,21.27,104000.0,15.5896,15.6555,15.5383,15.5749,104000.0
2012-05-16 09:35:00,21.27,21.33,21.25,21.29,110700.0,15.5749,15.6189,15.5603,15.5896,110700.0
2012-05-16 09:40:00,21.28,21.29,21.22,21.23,92000.0,15.5823,15.5896,15.5383,15.5457,92000.0
2012-05-16 09:45:00,21.23,21.31,21.22,21.31,270700.0,15.5457,15.6042,15.5383,15.6042,270700.0
2012-05-16 09:50:00,21.32,21.38,21.29,21.31,110700.0,15.6116,15.6555,15.5896,15.6042,110700.0
2012-05-16 09:55:00,21.31,21.36,21.29,21.29,164400.0,15.6042,15.6408,15.5896,15.5896,164400.0
2012-05-16 10:00:00,21.3,21.35,21.28,21.3,142100.0,15.5969,15.6335,15.5823,15.5969,142100.0
2012-05-16 10:05:00,21.29,21.33,21.28,21.32,57200.0,15.5896,15.6189,15.5823,15.6116,57200.0
2012-05-16 10:10:00,21.33,21.33,21.29,21.3,288500.0,15.6189,15.6189,15.5896,15.5969,288500.0
2012-05-16 10:15:00,21.3,21.36,21.29,21.36,139800.0,15.5969,15.6408,15.5896,15.6408,139800.0
2012-05-16 10:20:00,21.35,21.41,21.35,21.4,102100.0,15.6335,15.6775,15.6335,15.6701,102100.0
2012-05-16 10:25:00,21.41,21.41,21.32,21.32,135200.0,15.6775,15.6775,15.6116,15.6116,135200.0
2012-05-16 10:30:00,21.33,21.36,21.32,21.34,85100.0,15.6189,15.6408,15.6116,15.6262,85100.0
2012-05-16 10:35:00,21.35,21.36,21.3,21.31,83500.0,15.6335,15.6408,15.5969,15.6042,83500.0
2012-05-16 10:40:00,21.31,21.37,21.3,21.37,56400.0,15.6042,15.6482,15.5969,15.6482,56400.0
2012-05-16 10:45:00,21.36,21.37,21.33,21.33,69500.0,15.6408,15.6482,15.6189,15.6189,69500.0
2012-05-16 10:50:00,21.33,21.35,21.25,21.27,93800.0,15.6189,15.6335,15.5603,15.5749,93800.0
2012-05-16 10:55:00,21.27,21.28,21.21,21.23,89500.0,15.5749,15.5823,15.531,15.5457,89500.0
2012-05-16 11:00:00,21.24,21.26,21.24,21.25,74000.0,15.553,15.5676,15.553,15.5603,74000.0
2012-05-16 11:05:00,21.26,21.26,21.11,21.19,269100.0,15.5676,15.5676,15.4578,15.5164,269100.0
2012-05-16 11:10:00,21.18,21.22,21.16,21.18,99800.0,15.509,15.5383,15.4944,15.509,99800.0
2012-05-16 11:15:00,21.18,21.21,21.15,21.17,84000.0,15.509,15.531,15.4871,15.5017,84000.0
2012-05-16 11:20:00,21.17,21.18,21.12,21.16,153400.0,15.5017,15.509,15.4651,15.4944,153400.0
2012-05-16 11:25:00,21.16,21.2,21.15,21.16,72400.0,15.4944,15.5237,15.4871,15.4944,72400.0
2012-05-16 11:30:00,21.17,21.22,21.17,21.17,73500.0,15.5017,15.5383,15.5017,15.5017,73500.0
2012-05-16 11:35:00,21.16,21.17,21.13,21.14,56800.0,15.4944,15.5017,15.4724,15.4798,56800.0
2012-05-16 11:40:00,21.14,21.14,21.09,21.12,247900.0,15.4798,15.4798,15.4431,15.4651,247900.0
2012-05-16 11:45:00,21.11,21.13,21.1,21.13,41800.0,15.4578,15.4724,15.4505,15.4724,41800.0
2012-05-16 11:50:00,21.13,21.16,21.11,21.12,66300.0,15.4724,15.4944,15.4578,15.4651,66300.0
2012-05-16 11:55:00,21.12,21.13,21.11,21.13,50400.0,15.4651,15.4724,15.4578,15.4724,50400.0
2012-05-16 12:00:00,21.13,21.13,21.08,21.09,69100.0,15.4724,15.4724,15.4358,15.4431,69100.0
2012-05-16 12:05:00,21.09,21.16,21.08,21.15,203000.0,15.4431,15.4944,15.4358,15.4871,203000.0
2012-05-16 12:10:00,21.14,21.18,21.14,21.16,101600.0,15.4798,15.509,15.4798,15.4944,101600.0
2012-05-16 12:15:00,21.17,21.18,21.16,21.16,64600.0,15.5017,15.509,15.4944,15.4944,64600.0
2012-05-16 12:20:00,21.17,21.18,21.12,21.14,278800.0,15.5017,15.509,15.4651,15.4798,278800.0
2012-05-16 12:25:00,21.13,21.16,21.12,21.16,118800.0,15.4724,15.4944,15.4651,15.4944,118800.0
2012-05-16 12:30:00,21.15,21.21,21.15,21.19,103900.0,15.4871,15.531,15.4871,15.5164,103900.0
2012-05-16 12:35:00,21.2,21.2,21.18,21.19,51900.0,15.5237,15.5237,15.509,15.5164,51900.0
2012-05-16 12:40:00,21.19,21.19,21.15,21.16,88700.0,15.5164,15.5164,15.4871,15.4944,88700.0
2012-05-16 12:45:00,21.16,21.18,21.13,21.14,146700.0,15.4944,15.509,15.4724,15.4798,146700.0
2012-05-16 12:50:00,21.13,21.17,21.13,21.16,67600.0,15.4724,15.5017,15.4724,15.4944,67600.0
2012-05-16 12:55:00,21.15,21.16,21.11,21.12,98300.0,15.4871,15.4944,15.4578,15.4651,98300.0
2012-05-16 13:00:00,21.12,21.13,21.1,21.11,81500.0,15.4651,15.4724,15.4505,15.4578,81500.0
2012-05-16 13:05:00,21.11,21.11,21.09,21.1,48000.0,15.4578,15.4578,15.4431,15.4505,48000.0
2012-05-16 13:10:00,21.09,21.1,21.07,21.07,36000.0,15.4431,15.4505,15.4285,15.4285,36000.0
2012-05-16 13:15:00,21.07,21.08,21.05,21.05,43800.0,15.4285,15.4358,15.4138,15.4138,43800.0
2012-05-16 13:20:00,21.05,21.05,21.02,21.03,51000.0,15.4138,15.4138,15.3919,15.3992,51000.0
2012-05-16 13:25:00,21.02,21.03,21.0,21.0,60100.0,15.3919,15.3992,15.3772,15.3772,60100.0
2012-05-16 13:30:00,21.0,21.01,20.96,20.96,81600.0,15.3772,15.3846,15.3479,15.3479,81600.0
2012-05-16 13:35:00,20.96,21.04,20.96,21.04,185000.0,15.3479,15.4065,15.3479,15.4065,185000.0
2012-05-16 13:40:00,21.04,21.04,21.02,21.02,54200.0,15.4065,15.4065,15.3919,15.3919,54200.0
2012-05-16 13:45:00,21.02,21.04,21.01,21.01,56600.0,15.3919,15.4065,15.3846,15.3846,56600.0
2012-05-16 13:50:00,21.01,21.03,21.0,21.03,86100.0,15.3846,15.3992,15.3772,15.3992,86100.0
2012-05-16 13:55:00,21.02,21.09,21.02,21.08,63600.0,15.3919,15.4431,15.3919,15.4358,63600.0
2012-05-16 14:00:00,21.08,21.18,21.05,21.05,169900.0,15.4358,15.509,15.4138,15.4138,169900.0
2012-05-16 14:05:00,21.05,21.08,21.03,21.05,61800.0,15.4138,15.4358,15.3992,15.4138,61800.0
2012-05-16 14:10:00,21.06,21.07,20.98,20.98,68700.0,15.4212,15.4285,15.3626,15.3626,68700.0
2012-05-16 14:15:00,20.98,20.99,20.94,20.99,208200.0,15.3626,15.3699,15.3333,15.3699,208200.0
2012-05-16 14:20:00,20.98,21.01,20.96,20.97,94700.0,15.3626,15.3846,15.3479,15.3553,94700.0
2012-05-16 14:25:00,20.97,20.98,20.95,20.95,105700.0,15.3553,15.3626,15.3406,15.3406,105700.0
2012-05-16 14:30:00,20.95,20.98,20.91,20.92,131300.0,15.3406,15.3626,15.3113,15.3187,131300.0
2012-05-16 14:35:00,20.92,20.93,20.89,20.89,69100.0,15.3187,15.326,15.2967,15.2967,69100.0
2012-05-16 14:40:00,20.89,20.94,20.88,20.93,90900.0,15.2967,15.3333,15.2894,15.326,90900.0
2012-05-16 14:45:00,20.93,20.99,20.92,20.97,144200.0,15.326,15.3699,15.3187,15.3553,144200.0
2012-05-16 14:50:00,20.97,20.99,20.92,20.92,82100.0,15.3553,15.3699,15.3187,15.3187,82100.0
2012-05-16 14:55:00,20.92,20.97,20.92,20.95,100500.0,15.3187,15.3553,15.3187,15.3406,100500.0
2012-05-16 15:00:00,20.95,20.96,20.9,20.91,124200.0,15.3406,15.3479,15.304,15.3113,124200.0
2012-05-16 15:05:00,20.91,20.93,20.91,20.92,67500.0,15.3113,15.326,15.3113,15.3187,67500.0
2012-05-16 15:10:00,20.91,20.91,20.87,20.88,255000.0,15.3113,15.3113,15.282,15.2894,255000.0
2012-05-16 15:15:00,20.87,20.89,20.86,20.88,143900.0,15.282,15.2967,15.2747,15.2894,143900.0
2012-05-16 15:20:00,20.87,20.88,20.8,20.81,209400.0,15.282,15.2894,15.2308,15.2381,209400.0
2012-05-16 15:25:00,20.81,20.82,20.8,20.81,188300.0,15.2381,15.2454,15.2308,15.2381,188300.0
2012-05-16 15:30:00,20.81,20.9,20.81,20.9,226600.0,15.2381,15.304,15.2381,15.304,226600.0
2012-05-16 15:35:00,20.9,20.93,20.89,20.9,320200.0,15.304,15.326,15.2967,15.304,320200.0
2012-05-16 15:40:00,20.91,20.91,20.85,20.87,435800.0,15.3113,15.3113,15.2674,15.282,435800.0
2012-05-16 15:45:00,20.87,20.91,20.86,20.89,611600.0,15.282,15.3113,15.2747,15.2967,611600.0
2012-05-16 15:50:00,20.89,20.89,20.86,20.87,397600.0,15.2967,15.2967,15.2747,15.282,397600.0
2012-05-16 15:55:00,20.87,20.91,20.81,20.82,714900.0,15.282,15.3113,15.2381,15.2454,714900.0
2012-05-17 09:30:00,20.8,20.84,20.71,20.72,105000.0,15.2308,15.2601,15.1649,15.1722,105000.0
2012-05-17 09:35:00,20.71,20.76,20.67,20.7,104400.0,15.1649,15.2015,15.1356,15.1576,104400.0
2012-05-17 09:40:00,20.69,20.77,20.67,20.74,100600.0,15.1502,15.2088,15.1356,15.1869,100600.0
2012-05-17 09:45:00,20.74,20.75,20.63,20.63,165800.0,15.1869,15.1942,15.1063,15.1063,165800.0
2012-05-17 09:50:00,20.63,20.64,20.57,20.58,127500.0,15.1063,15.1136,15.0624,15.0697,127500.0
2012-05-17 09:55:00,20.59,20.67,20.58,20.65,84800.0,15.077,15.1356,15.0697,15.1209,84800.0
2012-05-17 10:00:00,20.65,20.65,20.52,20.54,212000.0,15.1209,15.1209,15.0258,15.0404,212000.0
2012-05-17 10:05:00,20.55,20.65,20.52,20.64,203900.0,15.0477,15.1209,15.0258,15.1136,203900.0
2012-05-17 10:10:00,20.64,20.67,20.57,20.61,142300.0,15.1136,15.1356,15.0624,15.0917,142300.0
2012-05-17 10:15:00,20.62,20.65,20.58,20.6,188700.0,15.099,15.1209,15.0697,15.0843,188700.0
2012-05-17 10:20:00,20.6,20.65,20.6,20.65,174300.0,15.0843,15.1209,15.0843,15.1209,174300.0
2012-05-17 10:25:00,20.65,20.66,20.6,20.64,134200.0,15.1209,15.1283,15.0843,15.1136,134200.0
2012-05-17 10:30:00,20.64,20.64,20.57,20.64,142600.0,15.1136,15.1136,15.0624,15.1136,142600.0
2012-05-17 10:35:00,20.64,20.72,20.62,20.68,280000.0,15.1136,15.1722,15.099,15.1429,280000.0
2012-05-17 10:40:00,20.68,20.7,20.63,20.68,167300.0,15.1429,15.1576,15.1063,15.1429,167300.0
2012-05-17 10:45:00,20.68,20.71,20.63,20.64,144200.0,15.1429,15.1649,15.1063,15.1136,144200.0
2012-05-17 10:50:00,20.64,20.72,20.62,20.69,231400.0,15.1136,15.1722,15.099,15.1502,231400.0
2012-05-17 10:55:00,20.69,20.7,20.65,20.68,80400.0,15.1502,15.1576,15.1209,15.1429,80400.0
2012-05-17 11:00:00,20.67,20.7,20.6,20.65,181800.0,15.1356,15.1576,15.0843,15.1209,181800.0
2012-05-17 11:05:00,20.65,20.7,20.63,20.65,187400.0,15.1209,15.1576,15.1063,15.1209,187400.0
2012-05-17 11:10:00,20.66,20.67,20.62,20.67,211700.0,15.1283,15.1356,15.099,15.1356,211700.0
2012-05-17 11:15:00,20.67,20.77,20.64,20.73,309500.0,15.1356,15.2088,15.1136,15.1795,309500.0
2012-05-17 11:20:00,20.73,20.73,20.65,20.67,79500.0,15.1795,15.1795,15.1209,15.1356,79500.0
2012-05-17 11:25:00,20.67,20.73,20.66,20.69,116800.0,15.1356,15.1795,15.1283,15.1502,116800.0
2012-05-17 11:30:00,20.68,20.71,20.62,20.64,103000.0,15.1429,15.1649,15.099,15.1136,103000.0
2012-05-17 11:35:00,20.64,20.64,20.57,20.6,66700.0,15.1136,15.1136,15.0624,15.0843,66700.0
2012-05-17 11:40:00,20.6,20.67,20.59,20.66,92500.0,15.0843,15.1356,15.077,15.1283,92500.0
2012-05-17 11:45:00,20.67,20.68,20.64,20.64,88000.0,15.1356,15.1429,15.1136,15.1136,88000.0
2012-05-17 11:50:00,20.64,20.64,20.59,20.64,60800.0,15.1136,15.1136,15.077,15.1136,60800.0
2012-05-17 11:55:00,20.64,20.64,20.59,20.62,388200.0,15.1136,15.1136,15.077,15.099,388200.0
2012-05-17 12:00:00,20.61,20.62,20.55,20.56,93500.0,15.0917,15.099,15.0477,15.055,93500.0
2012-05-17 12:05:00,20.56,20.56,20.48,20.53,185800.0,15.055,15.055,14.9965,15.0331,185800.0
2012-05-17 12:10:00,20.53,20.53,20.45,20.49,130900.0,15.0331,15.0331,14.9745,15.0038,130900.0
2012-05-17 12:15:00,20.49,20.52,20.49,20.52,156700.0,15.0038,15.0258,15.0038,15.0258,156700.0
2012-05-17 12:20:00,20.52,20.59,20.5,20.57,110400.0,15.0258,15.077,15.0111,15.0624,110400.0
2012-05-17 12:25:00,20.57,20.59,20.56,20.57,78400.0,15.0624,15.077,15.055,15.0624,78400.0
2012-05-17 12:30:00,20.56,20.57,20.52,20.53,64800.0,15.055,15.0624,15.0258,15.0331,64800.0
2012-05-17 12:35:00,20.52,20.54,20.49,20.52,128200.0,15.0258,15.0404,15.0038,15.0258,128200.0
2012-05-17 12:40:00,20.52,20.57,20.52,20.54,108400.0,15.0258,15.0624,15.0258,15.0404,108400.0
2012-05-17 12:45:00,20.55,20.57,20.54,20.55,34500.0,15.0477,15.0624,15.0404,15.0477,34500.0
2012-05-17 12:50:00,20.55,20.56,20.51,20.52,77300.0,15.0477,15.055,15.0184,15.0258,77300.0
2012-05-17 12:55:00,20.53,20.57,20.52,20.54,67700.0,15.0331,15.0624,15.0258,15.0404,67700.0
2012-05-17 13:00:00,20.55,20.6,20.55,20.6,64300.0,15.0477,15.0843,15.0477,15.0843,64300.0
2012-05-17 13:05:00,20.6,20.62,20.57,20.59,242100.0,15.0843,15.099,15.0624,15.077,242100.0
2012-05-17 13:10:00,20.6,20.63,20.59,20.6,126200.0,15.0843,15.1063,15.077,15.0843,126200.0
2012-05-17 13:15:00,20.6,20.61,20.58,20.6,84700.0,15.0843,15.0917,15.0697,15.0843,84700.0
2012-05-17 13:20:00,20.59,20.61,20.57,20.6,69700.0,15.077,15.0917,15.0624,15.0843,69700.0
2012-05-17 13:25:00,20.6,20.6,20.57,20.59,73700.0,15.0843,15.0843,15.0624,15.077,73700.0
2012-05-17 13:30:00,20.59,20.6,20.52,20.53,132400.0,15.077,15.0843,15.0258,15.0331,132400.0
2012-05-17 13:35:00,20.53,20.56,20.52,20.52,74700.0,15.0331,15.055,15.0258,15.0258,74700.0
2012-05-17 13:40:00,20.53,20.55,20.51,20.52,74800.0,15.0331,15.0477,15.0184,15.0258,74800.0
2012-05-17 13:45:00,20.52,20.54,20.5,20.51,92300.0,15.0258,15.0404,15.0111,15.0184,92300.0
2012-05-17 13:50:00,20.52,20.54,20.52,20.54,103300.0,15.0258,15.0404,15.0258,15.0404,103300.0
2012-05-17 13:55:00,20.54,20.55,20.52,20.52,63300.0,15.0404,15.0477,15.0258,15.0258,63300.0
2012-05-17 14:00:00,20.52,20.54,20.49,20.53,65400.0,15.0258,15.0404,15.0038,15.0331,65400.0
2012-05-17 14:05:00,20.53,20.55,20.5,20.51,84500.0,15.0331,15.0477,15.0111,15.0184,84500.0
2012-05-17 14:10:00,20.51,20.53,20.48,20.49,89500.0,15.0184,15.0331,14.9965,15.0038,89500.0
2012-05-17 14:15:00,20.49,20.53,20.48,20.52,110600.0,15.0038,15.0331,14.9965,15.0258,110600.0
2012-05-17 14:20:00,20.53,20.57,20.53,20.55,79900.0,15.0331,15.0624,15.0331,15.0477,79900.0
2012-05-17 14:25:00,20.55,20.55,20.5,20.5,113000.0,15.0477,15.0477,15.0111,15.0111,113000.0
2012-05-17 14:30:00,20.51,20.53,20.5,20.53,84500.0,15.0184,15.0331,15.0111,15.0331,84500.0
2012-05-17 14:35:00,20.52,20.53,20.47,20.51,81200.0,15.0258,15.0331,14.9891,15.0184,81200.0
2012-05-17 14:40:00,20.5,20.54,20.5,20.54,138800.0,15.0111,15.0404,15.0111,15.0404,138800.0
2012-05-17 14:45:00,20.54,20.54,20.49,20.5,71300.0,15.0404,15.0404,15.0038,15.0111,71300.0
2012-05-17 14:50:00,20.51,20.53,20.49,20.52,66900.0,15.0184,15.0331,15.0038,15.0258,66900.0
2012-05-17 14:55:00,20.53,20.58,20.53,20.58,47000.0,15.0331,15.0697,15.0331,15.0697,47000.0
2012-05-17 15:00:00,20.57,20.58,20.56,20.57,136100.0,15.0624,15.0697,15.055,15.0624,136100.0
2012-05-17 15:05:00,20.57,20.58,20.49,20.51,85200.0,15.0624,15.0697,15.0038,15.0184,85200.0
2012-05-17 15:10:00,20.51,20.52,20.49,20.52,85100.0,15.0184,15.0258,15.0038,15.0258,85100.0
2012-05-17 15:15:00,20.51,20.52,20.48,20.51,82200.0,15.0184,15.0258,14.9965,15.0184,82200.0
2012-05-17 15:20:00,20.51,20.52,20.47,20.48,89500.0,15.0184,15.0258,14.9891,14.9965,89500.0
2012-05-17 15:25:00,20.48,20.51,20.46,20.49,102200.0,14.9965,15.0184,14.9818,15.0038,102200.0
2012-05-17 15:30:00,20.49,20.5,20.47,20.48,132800.0,15.0038,15.0111,14.9891,14.9965,132800.0
2012-05-17 15:35:00,20.49,20.51,20.46,20.46,208000.0,15.0038,15.0184,14.9818,14.9818,208000.0
2012-05-17 15:40:00,20.47,20.47,20.41,20.42,166100.0,14.9891,14.9891,14.9452,14.9525,166100.0
2012-05-17 15:45:00,20.42,20.48,20.41,20.48,212000.0,14.9525,14.9965,14.9452,14.9965,212000.0
2012-05-17 15:50:00,20.48,20.48,20.44,20.45,238000.0,14.9965,14.9965,14.9672,14.9745,238000.0
2012-05-17 15:55:00,20.45,20.46,20.4,20.41,495300.0,14.9745,14.9818,14.9379,14.9452,495300.0
2012-05-18 09:30:00,20.56,20.6,20.48,20.49,1127000.0,15.055,15.0843,14.9965,15.0038,1127000.0
2012-05-18 09:35:00,20.49,20.53,20.45,20.48,71900.0,15.0038,15.0331,14.9745,14.9965,71900.0
2012-05-18 09:40:00,20.48,20.5,20.46,20.5,81100.0,14.9965,15.0111,14.9818,15.0111,81100.0
2012-05-18 09:45:00,20.51,20.51,20.43,20.47,122500.0,15.0184,15.0184,14.9599,14.9891,122500.0
2012-05-18 09:50:00,20.47,20.55,20.43,20.55,160100.0,14.9891,15.0477,14.9599,15.0477,160100.0
2012-05-18 09:55:00,20.54,20.55,20.48,20.49,83400.0,15.0404,15.0477,14.9965,15.0038,83400.0
2012-05-18 10:00:00,20.48,20.48,20.42,20.45,117400.0,14.9965,14.9965,14.9525,14.9745,117400.0
2012-05-18 10:05:00,20.44,20.45,20.32,20.34,107300.0,14.9672,14.9745,14.8793,14.894,107300.0
2012-05-18 10:10:00,20.35,20.38,20.32,20.36,81700.0,14.9013,14.9232,14.8793,14.9086,81700.0
2012-05-18 10:15:00,20.37,20.38,20.3,20.3,37400.0,14.9159,14.9232,14.8647,14.8647,37400.0
2012-05-18 10:20:00,20.3,20.36,20.29,20.3,51400.0,14.8647,14.9086,14.8573,14.8647,51400.0
2012-05-18 10:25:00,20.3,20.32,20.28,20.29,43500.0,14.8647,14.8793,14.85,14.8573,43500.0
2012-05-18 10:30:00,20.29,20.34,20.26,20.32,65700.0,14.8573,14.894,14.8354,14.8793,65700.0
2012-05-18 10:35:00,20.33,20.34,20.27,20.34,79300.0,14.8866,14.894,14.8427,14.894,79300.0
2012-05-18 10:40:00,20.35,20.37,20.33,20.37,51900.0,14.9013,14.9159,14.8866,14.9159,51900.0
2012-05-18 10:45:00,20.37,20.41,20.37,20.41,43900.0,14.9159,14.9452,14.9159,14.9452,43900.0
2012-05-18 10:50:00,20.41,20.48,20.4,20.47,61300.0,14.9452,14.9965,14.9379,14.9891,61300.0
2012-05-18 10:55:00,20.48,20.48,20.41,20.42,64900.0,14.9965,14.9965,14.9452,14.9525,64900.0
2012-05-18 11:00:00,20.42,20.47,20.39,20.46,132000.0,14.9525,14.9891,14.9306,14.9818,132000.0
2012-05-18 11:05:00,20.45,20.51,20.43,20.49,312400.0,14.9745,15.0184,14.9599,15.0038,312400.0
2012-05-18 11:10:00,20.5,20.55,20.49,20.5,133700.0,15.0111,15.0477,15.0038,15.0111,133700.0
2012-05-18 11:15:00,20.5,20.51,20.47,20.5,82200.0,15.0111,15.0184,14.9891,15.0111,82200.0
2012-05-18 11:20:00,20.5,20.51,20.48,20.51,63200.0,15.0111,15.0184,14.9965,15.0184,63200.0
2012-05-18 11:25:00,20.51,20.54,20.49,20.49,72500.0,15.0184,15.0404,15.0038,15.0038,72500.0
2012-05-18 11:30:00,20.49,20.51,20.46,20.48,91600.0,15.0038,15.0184,14.9818,14.9965,91600.0
2012-05-18 11:35:00,20.48,20.49,20.41,20.48,153700.0,14.9965,15.0038,14.9452,14.9965,153700.0
2012-05-18 11:40:00,20.49,20.53,20.48,20.53,98000.0,15.0038,15.0331,14.9965,15.0331,98000.0
2012-05-18 11:45:00,20.52,20.53,20.41,20.42,106600.0,15.0258,15.0331,14.9452,14.9525,106600.0
2012-05-18 11:50:00,20.42,20.43,20.35,20.36,409600.0,14.9525,14.9599,14.9013,14.9086,409600.0
2012-05-18 11:55:00,20.37,20.4,20.35,20.4,225400.0,14.9159,14.9379,14.9013,14.9379,225400.0
2012-05-18 12:00:00,20.4,20.45,20.4,20.43,80000.0,14.9379,14.9745,14.9379,14.9599,80000.0
2012-05-18 12:05:00,20.42,20.45,20.4,20.43,101900.0,14.9525,14.9745,14.9379,14.9599,101900.0
2012-05-18 12:10:00,20.43,20.43,20.41,20.41,58200.0,14.9599,14.9599,14.9452,14.9452,58200.0
2012-05-18 12:15:00,20.41,20.41,20.35,20.4,89300.0,14.9452,14.9452,14.9013,14.9379,89300.0
2012-05-18 12:20:00,20.4,20.42,20.38,20.42,52300.0,14.9379,14.9525,14.9232,14.9525,52300.0
2012-05-18 12:25:00,20.42,20.45,20.42,20.45,53000.0,14.9525,14.9745,14.9525,14.9745,53000.0
2012-05-18 12:30:00,20.45,20.48,20.43,20.44,38000.0,14.9745,14.9965,14.9599,14.9672,38000.0
2012-05-18 12:35:00,20.44,20.5,20.43,20.5,104900.0,14.9672,15.0111,14.9599,15.0111,104900.0
2012-05-18 12:40:00,20.5,20.53,20.48,20.5,133400.0,15.0111,15.0331,14.9965,15.0111,133400.0
2012-05-18 12:45:00,20.5,20.54,20.49,20.53,46400.0,15.0111,15.0404,15.0038,15.0331,46400.0
2012-05-18 12:50:00,20.53,20.55,20.52,20.53,31800.0,15.0331,15.0477,15.0258,15.0331,31800.0
2012-05-18 12:55:00,20.52,20.56,20.52,20.55,56100.0,15.0258,15.055,15.0258,15.0477,56100.0
2012-05-18 13:00:00,20.55,20.55,20.51,20.52,49700.0,15.0477,15.0477,15.0184,15.0258,49700.0
2012-05-18 13:05:00,20.52,20.54,20.51,20.53,57900.0,15.0258,15.0404,15.0184,15.0331,57900.0
2012-05-18 13:10:00,20.53,20.56,20.53,20.54,64000.0,15.0331,15.055,15.0331,15.0404,64000.0
2012-05-18 13:15:00,20.54,20.57,20.52,20.53,120600.0,15.0404,15.0624,15.0258,15.0331,120600.0
2012-05-18 13:20:00,20.52,20.53,20.47,20.48,183200.0,15.0258,15.0331,14.9891,14.9965,183200.0
2012-05-18 13:25:00,20.48,20.48,20.47,20.48,17900.0,14.9965,14.9965,14.9891,14.9965,17900.0
2012-05-18 13:30:00,20.48,20.48,20.43,20.43,33500.0,14.9965,14.9965,14.9599,14.9599,33500.0
2012-05-18 13:35:00,20.43,20.45,20.38,20.39,48300.0,14.9599,14.9745,14.9232,14.9306,48300.0
2012-05-18 13:40:00,20.39,20.42,20.39,20.39,47300.0,14.9306,14.9525,14.9306,14.9306,47300.0
2012-05-18 13:45:00,20.39,20.4,20.37,20.4,46100.0,14.9306,14.9379,14.9159,14.9379,46100.0
2012-05-18 13:50:00,20.4,20.41,20.33,20.38,91200.0,14.9379,14.9452,14.8866,14.9232,91200.0
2012-05-18 13:55:00,20.39,20.39,20.36,20.36,45500.0,14.9306,14.9306,14.9086,14.9086,45500.0
2012-05-18 14:00:00,20.35,20.36,20.34,20.35,29900.0,14.9013,14.9086,14.894,14.9013,29900.0
2012-05-18 14:05:00,20.35,20.37,20.3,20.32,59600.0,14.9013,14.9159,14.8647,14.8793,59600.0
2012-05-18 14:10:00,20.32,20.33,20.29,20.32,55000.0,14.8793,14.8866,14.8573,14.8793,55000.0
2012-05-18 14:15:00,20.32,20.33,20.27,20.28,69900.0,14.8793,14.8866,14.8427,14.85,69900.0
2012-05-18 14:20:00,20.28,20.31,20.26,20.26,66100.0,14.85,14.872,14.8354,14.8354,66100.0
2012-05-18 14:25:00,20.26,20.32,20.25,20.32,59800.0,14.8354,14.8793,14.828,14.8793,59800.0
2012-05-18 14:30:00,20.31,20.32,20.24,20.27,67000.0,14.872,14.8793,14.8207,14.8427,67000.0
2012-05-18 14:35:00,20.27,20.29,20.26,20.26,33600.0,14.8427,14.8573,14.8354,14.8354,33600.0
2012-05-18 14:40:00,20.26,20.26,20.2,20.21,69900.0,14.8354,14.8354,14.7914,14.7988,69900.0
2012-05-18 14:45:00,20.21,20.22,20.19,20.21,76900.0,14.7988,14.8061,14.7841,14.7988,76900.0
2012-05-18 14:50:00,20.21,20.26,20.2,20.23,75300.0,14.7988,14.8354,14.7914,14.8134,75300.0
2012-05-18 14:55:00,20.24,20.24,20.2,20.22,85900.0,14.8207,14.8207,14.7914,14.8061,85900.0
2012-05-18 15:00:00,20.21,20.23,20.17,20.21,151900.0,14.7988,14.8134,14.7695,14.7988,151900.0
2012-05-18 15:05:00,20.21,20.27,20.21,20.26,169600.0,14.7988,14.8427,14.7988,14.8354,169600.0
2012-05-18 15:10:00,20.26,20.29,20.24,20.25,258600.0,14.8354,14.8573,14.8207,14.828,258600.0
2012-05-18 15:15:00,20.25,20.28,20.24,20.27,174100.0,14.828,14.85,14.8207,14.8427,174100.0
2012-05-18 15:20:00,20.27,20.29,20.24,20.25,253900.0,14.8427,14.8573,14.8207,14.828,253900.0
2012-05-18 15:25:00,20.25,20.26,20.22,20.23,134700.0,14.828,14.8354,14.8061,14.8134,134700.0
2012-05-18 15:30:00,20.24,20.25,20.21,20.22,127300.0,14.8207,14.828,14.7988,14.8061,127300.0
2012-05-18 15:35:00,20.22,20.25,20.2,20.23,165000.0,14.8061,14.828,14.7914,14.8134,165000.0
2012-05-18 15:40:00,20.24,20.24,20.19,20.19,133200.0,14.8207,14.8207,14.7841,14.7841,133200.0
2012-05-18 15:45:00,20.19,20.24,20.19,20.22,320300.0,14.7841,14.8207,14.7841,14.8061,320300.0
2012-05-18 15:50:00,20.21,20.21,20.17,20.18,195800.0,14.7988,14.7988,14.7695,14.7768,195800.0
2012-05-18 15:55:00,20.19,20.25,20.18,20.25,444000.0,14.7841,14.828,14.7768,14.828,444000.0
2012-05-21 09:30:00,20.18,20.33,20.18,20.23,99100.0,14.7768,14.8866,14.7768,14.8134,99100.0
2012-05-21 09:35:00,20.24,20.24,20.05,20.16,139000.0,14.8207,14.8207,14.6816,14.7621,139000.0
2012-05-21 09:40:00,20.16,20.33,20.14,20.31,87800.0,14.7621,14.8866,14.7475,14.872,87800.0
2012-05-21 09:45:00,20.31,20.33,20.26,20.3,67300.0,14.872,14.8866,14.8354,14.8647,67300.0
2012-05-21 09:50:00,20.3,20.3,20.14,20.16,58300.0,14.8647,14.8647,14.7475,14.7621,58300.0
2012-05-21 09:55:00,20.17,20.29,20.16,20.28,227400.0,14.7695,14.8573,14.7621,14.85,227400.0
2012-05-21 10:00:00,20.27,20.3,20.22,20.3,111300.0,14.8427,14.8647,14.8061,14.8647,111300.0
2012-05-21 10:05:00,20.3,20.3,20.22,20.28,73500.0,14.8647,14.8647,14.8061,14.85,73500.0
2012-05-21 10:10:00,20.27,20.29,20.22,20.26,68100.0,14.8427,14.8573,14.8061,14.8354,68100.0
2012-05-21 10:15:00,20.26,20.34,20.24,20.33,109700.0,14.8354,14.894,14.8207,14.8866,109700.0
2012-05-21 10:20:00,20.32,20.38,20.32,20.36,119300.0,14.8793,14.9232,14.8793,14.9086,119300.0
2012-05-21 10:25:00,20.35,20.5,20.35,20.46,102600.0,14.9013,15.0111,14.9013,14.9818,102600.0
2012-05-21 10:30:00,20.46,20.54,20.46,20.52,130900.0,14.9818,15.0404,14.9818,15.0258,130900.0
2012-05-21 10:35:00,20.52,20.54,20.48,20.5,61600.0,15.0258,15.0404,14.9965,15.0111,61600.0
2012-05-21 10:40:00,20.5,20.51,20.45,20.45,39400.0,15.0111,15.0184,14.9745,14.9745,39400.0
2012-05-21 10:45:00,20.46,20.47,20.42,20.47,97700.0,14.9818,14.9891,14.9525,14.9891,97700.0
2012-05-21 10:50:00,20.47,20.51,20.46,20.51,67400.0,14.9891,15.0184,14.9818,15.0184,67400.0
2012-05-21 10:55:00,20.51,20.54,20.49,20.51,38800.0,15.0184,15.0404,15.0038,15.0184,38800.0
2012-05-21 11:00:00,20.51,20.51,20.46,20.46,56400.0,15.0184,15.0184,14.9818,14.9818,56400.0
2012-05-21 11:05:00,20.46,20.49,20.46,20.46,32800.0,14.9818,15.0038,14.9818,14.9818,32800.0
2012-05-21 11:10:00,20.45,20.46,20.39,20.42,122200.0,14.9745,14.9818,14.9306,14.9525,122200.0
2012-05-21 11:15:00,20.42,20.45,20.39,20.43,58500.0,14.9525,14.9745,14.9306,14.9599,58500.0
2012-05-21 11:20:00,20.43,20.43,20.4,20.41,34700.0,14.9599,14.9599,14.9379,14.9452,34700.0
2012-05-21 11:25:00,20.41,20.42,20.38,20.4,57400.0,14.9452,14.9525,14.9232,14.9379,57400.0
2012-05-21 11:30:00,20.4,20.42,20.39,20.4,45200.0,14.9379,14.9525,14.9306,14.9379,45200.0
2012-05-21 11:35:00,20.41,20.44,20.4,20.42,83300.0,14.9452,14.9672,14.9379,14.9525,83300.0
2012-05-21 11:40:00,20.42,20.42,20.38,20.4,42900.0,14.9525,14.9525,14.9232,14.9379,42900.0
2012-05-21 11:45:00,20.39,20.4,20.38,20.39,33000.0,14.9306,14.9379,14.9232,14.9306,33000.0
2012-05-21 11:50:00,20.4,20.42,20.35,20.36,43100.0,14.9379,14.9525,14.9013,14.9086,43100.0
2012-05-21 11:55:00,20.36,20.37,20.33,20.33,34000.0,14.9086,14.9159,14.8866,14.8866,34000.0
2012-05-21 12:00:00,20.34,20.37,20.32,20.37,58100.0,14.894,14.9159,14.8793,14.9159,58100.0
2012-05-21 12:05:00,20.36,20.36,20.3,20.3,52600.0,14.9086,14.9086,14.8647,14.8647,52600.0
2012-05-21 12:10:00,20.31,20.34,20.3,20.32,69600.0,14.872,14.894,14.8647,14.8793,69600.0
2012-05-21 12:15:00,20.33,20.36,20.32,20.36,35500.0,14.8866,14.9086,14.8793,14.9086,35500.0
2012-05-21 12:20:00,20.36,20.38,20.35,20.36,28300.0,14.9086,14.9232,14.9013,14.9086,28300.0
2012-05-21 12:25:00,20.36,20.38,20.35,20.36,38200.0,14.9086,14.9232,14.9013,14.9086,38200.0
2012-05-21 12:30:00,20.36,20.37,20.33,20.35,121600.0,14.9086,14.9159,14.8866,14.9013,121600.0
2012-05-21 12:35:00,20.35,20.36,20.34,20.36,22700.0,14.9013,14.9086,14.894,14.9086,22700.0
2012-05-21 12:40:00,20.35,20.36,20.33,20.33,28200.0,14.9013,14.9086,14.8866,14.8866,28200.0
2012-05-21 12:45:00,20.34,20.34,20.29,20.3,50300.0,14.894,14.894,14.8573,14.8647,50300.0
2012-05-21 12:50:00,20.3,20.3,20.25,20.28,49700.0,14.8647,14.8647,14.828,14.85,49700.0
2012-05-21 12:55:00,20.27,20.28,20.22,20.25,31500.0,14.8427,14.85,14.8061,14.828,31500.0
2012-05-21 13:00:00,20.25,20.28,20.24,20.26,33600.0,14.828,14.85,14.8207,14.8354,33600.0
2012-05-21 13:05:00,20.26,20.26,20.23,20.26,32000.0,14.8354,14.8354,14.8134,14.8354,32000.0
2012-05-21 13:10:00,20.26,20.29,20.23,20.23,30400.0,14.8354,14.8573,14.8134,14.8134,30400.0
2012-05-21 13:15:00,20.23,20.25,20.22,20.25,43000.0,14.8134,14.828,14.8061,14.828,43000.0
2012-05-21 13:20:00,20.25,20.28,20.24,20.28,40300.0,14.828,14.85,14.8207,14.85,40300.0
2012-05-21 13:25:00,20.28,20.28,20.25,20.25,98400.0,14.85,14.85,14.828,14.828,98400.0
2012-05-21 13:30:00,20.26,20.32,20.26,20.3,214700.0,14.8354,14.8793,14.8354,14.8647,214700.0
2012-05-21 13:35:00,20.3,20.33,20.29,20.32,50800.0,14.8647,14.8866,14.8573,14.8793,50800.0
2012-05-21 13:40:00,20.31,20.35,20.31,20.34,39800.0,14.872,14.9013,14.872,14.894,39800.0
2012-05-21 13:45:00,20.34,20.36,20.33,20.34,40200.0,14.894,14.9086,14.8866,14.894,40200.0
2012-05-21 13:50:00,20.34,20.34,20.3,20.33,29900.0,14.894,14.894,14.8647,14.8866,29900.0
2012-05-21 13:55:00,20.32,20.34,20.32,20.32,37100.0,14.8793,14.894,14.8793,14.8793,37100.0
2012-05-21 14:00:00,20.32,20.34,20.29,20.3,32100.0,14.8793,14.894,14.8573,14.8647,32100.0
2012-05-21 14:05:00,20.3,20.32,20.29,20.31,33200.0,14.8647,14.8793,14.8573,14.872,33200.0
2012-05-21 14:10:00,20.3,20.3,20.28,20.3,28300.0,14.8647,14.8647,14.85,14.8647,28300.0
2012-05-21 14:15:00,20.3,20.33,20.27,20.33,48800.0,14.8647,14.8866,14.8427,14.8866,48800.0
2012-05-21 14:20:00,20.33,20.36,20.31,20.32,60200.0,14.8866,14.9086,14.872,14.8793,60200.0
2012-05-21 14:25:00,20.33,20.33,20.29,20.29,38700.0,14.8866,14.8866,14.8573,14.8573,38700.0
2012-05-21 14:30:00,20.3,20.32,20.29,20.31,17300.0,14.8647,14.8793,14.8573,14.872,17300.0
2012-05-21 14:35:00,20.32,20.32,20.3,20.3,22400.0,14.8793,14.8793,14.8647,14.8647,22400.0
2012-05-21 14:40:00,20.3,20.32,20.3,20.32,24000.0,14.8647,14.8793,14.8647,14.8793,24000.0
2012-05-21 14:45:00,20.32,20.32,20.3,20.32,19600.0,14.8793,14.8793,14.8647,14.8793,19600.0
2012-05-21 14:50:00,20.32,20.34,20.3,20.33,70300.0,14.8793,14.894,14.8647,14.8866,70300.0
2012-05-21 14:55:00,20.33,20.37,20.32,20.37,80000.0,14.8866,14.9159,14.8793,14.9159,80000.0
2012-05-21 15:00:00,20.36,20.38,20.35,20.36,68500.0,14.9086,14.9232,14.9013,14.9086,68500.0
2012-05-21 15:05:00,20.36,20.37,20.35,20.36,75400.0,14.9086,14.9159,14.9013,14.9086,75400.0
2012-05-21 15:10:00,20.37,20.39,20.36,20.37,44800.0,14.9159,14.9306,14.9086,14.9159,44800.0
2012-05-21 15:15:00,20.37,20.39,20.35,20.36,73300.0,14.9159,14.9306,14.9013,14.9086,73300.0
2012-05-21 15:20:00,20.36,20.39,20.36,20.38,57500.0,14.9086,14.9306,14.9086,14.9232,57500.0
2012-05-21 15:25:00,20.38,20.4,20.36,20.36,56000.0,14.9232,14.9379,14.9086,14.9086,56000.0
2012-05-21 15:30:00,20.36,20.37,20.32,20.33,72600.0,14.9086,14.9159,14.8793,14.8866,72600.0
2012-05-21 15:35:00,20.33,20.34,20.29,20.34,68800.0,14.8866,14.894,14.8573,14.894,68800.0
2012-05-21 15:40:00,20.34,20.35,20.29,20.3,156200.0,14.894,14.9013,14.8573,14.8647,156200.0
2012-05-21 15:45:00,20.3,20.35,20.28,20.35,158500.0,14.8647,14.9013,14.85,14.9013,158500.0
2012-05-21 15:50:00,20.34,20.35,20.32,20.34,161800.0,14.894,14.9013,14.8793,14.894,161800.0
2012-05-21 15:55:00,20.33,20.37,20.33,20.36,263900.0,14.8866,14.9159,14.8866,14.9086,263900.0
2012-05-22 09:30:00,20.45,20.62,20.43,20.51,136200.0,14.9745,15.099,14.9599,15.0184,136200.0
2012-05-22 09:35:00,20.51,20.58,20.51,20.55,80100.0,15.0184,15.0697,15.0184,15.0477,80100.0
2012-05-22 09:40:00,20.55,20.67,20.51,20.67,63300.0,15.0477,15.1356,15.0184,15.1356,63300.0
2012-05-22 09:45:00,20.67,20.73,20.67,20.71,102900.0,15.1356,15.1795,15.1356,15.1649,102900.0
2012-05-22 09:50:00,20.71,20.81,20.7,20.81,74300.0,15.1649,15.2381,15.1576,15.2381,74300.0
2012-05-22 09:55:00,20.81,20.81,20.71,20.73,188700.0,15.2381,15.2381,15.1649,15.1795,188700.0
2012-05-22 10:00:00,20.75,20.78,20.71,20.78,111800.0,15.1942,15.2161,15.1649,15.2161,111800.0
2012-05-22 10:05:00,20.78,20.82,20.76,20.8,124400.0,15.2161,15.2454,15.2015,15.2308,124400.0
2012-05-22 10:10:00,20.8,20.81,20.69,20.69,199700.0,15.2308,15.2381,15.1502,15.1502,199700.0
2012-05-22 10:15:00,20.69,20.76,20.69,20.71,111200.0,15.1502,15.2015,15.1502,15.1649,111200.0
2012-05-22 10:20:00,20.71,20.73,20.67,20.67,81500.0,15.1649,15.1795,15.1356,15.1356,81500.0
2012-05-22 10:25:00,20.66,20.71,20.66,20.7,67500.0,15.1283,15.1649,15.1283,15.1576,67500.0
2012-05-22 10:30:00,20.69,20.71,20.68,20.69,90200.0,15.1502,15.1649,15.1429,15.1502,90200.0
2012-05-22 10:35:00,20.68,20.7,20.66,20.67,89100.0,15.1429,15.1576,15.1283,15.1356,89100.0
2012-05-22 10:40:00,20.67,20.75,20.67,20.71,117100.0,15.1356,15.1942,15.1356,15.1649,117100.0
2012-05-22 10:45:00,20.72,20.8,20.71,20.78,146300.0,15.1722,15.2308,15.1649,15.2161,146300.0
2012-05-22 10:50:00,20.78,20.78,20.72,20.73,62800.0,15.2161,15.2161,15.1722,15.1795,62800.0
2012-05-22 10:55:00,20.73,20.8,20.73,20.8,99600.0,15.1795,15.2308,15.1795,15.2308,99600.0
2012-05-22 11:00:00,20.8,20.82,20.78,20.8,59900.0,15.2308,15.2454,15.2161,15.2308,59900.0
2012-05-22 11:05:00,20.79,20.8,20.76,20.77,77400.0,15.2235,15.2308,15.2015,15.2088,77400.0
2012-05-22 11:10:00,20.77,20.8,20.77,20.78,110100.0,15.2088,15.2308,15.2088,15.2161,110100.0
2012-05-22 11:15:00,20.78,20.8,20.76,20.78,43800.0,15.2161,15.2308,15.2015,15.2161,43800.0
2012-05-22 11:20:00,20.78,20.78,20.76,20.77,41700.0,15.2161,15.2161,15.2015,15.2088,41700.0
2012-05-22 11:25:00,20.77,20.81,20.76,20.8,95900.0,15.2088,15.2381,15.2015,15.2308,95900.0
2012-05-22 11:30:00,20.8,20.86,20.79,20.86,95500.0,15.2308,15.2747,15.2235,15.2747,95500.0
2012-05-22 11:35:00,20.86,20.86,20.74,20.75,117400.0,15.2747,15.2747,15.1869,15.1942,117400.0
2012-05-22 11:40:00,20.75,20.79,20.73,20.77,126200.0,15.1942,15.2235,15.1795,15.2088,126200.0
2012-05-22 11:45:00,20.78,20.8,20.75,20.76,105200.0,15.2161,15.2308,15.1942,15.2015,105200.0
2012-05-22 11:50:00,20.76,20.77,20.74,20.75,33300.0,15.2015,15.2088,15.1869,15.1942,33300.0
2012-05-22 11:55:00,20.76,20.76,20.68,20.69,82100.0,15.2015,15.2015,15.1429,15.1502,82100.0
2012-05-22 12:00:00,20.7,20.71,20.65,20.65,62500.0,15.1576,15.1649,15.1209,15.1209,62500.0
2012-05-22 12:05:00,20.66,20.66,20.59,20.63,101800.0,15.1283,15.1283,15.077,15.1063,101800.0
2012-05-22 12:10:00,20.62,20.63,20.6,20.63,64300.0,15.099,15.1063,15.0843,15.1063,64300.0
2012-05-22 12:15:00,20.62,20.64,20.6,20.62,104200.0,15.099,15.1136,15.0843,15.099,104200.0
2012-05-22 12:20:00,20.63,20.64,20.62,20.63,61900.0,15.1063,15.1136,15.099,15.1063,61900.0
2012-05-22 12:25:00,20.62,20.63,20.6,20.62,31500.0,15.099,15.1063,15.0843,15.099,31500.0
2012-05-22 12:30:00,20.62,20.62,20.57,20.58,54700.0,15.099,15.099,15.0624,15.0697,54700.0
2012-05-22 12:35:00,20.58,20.61,20.57,20.6,116900.0,15.0697,15.0917,15.0624,15.0843,116900.0
2012-05-22 12:40:00,20.61,20.62,20.59,20.6,49400.0,15.0917,15.099,15.077,15.0843,49400.0
2012-05-22 12:45:00,20.59,20.66,20.59,20.64,63000.0,15.077,15.1283,15.077,15.1136,63000.0
2012-05-22 12:50:00,20.65,20.65,20.62,20.63,63000.0,15.1209,15.1209,15.099,15.1063,63000.0
2012-05-22 12:55:00,20.63,20.63,20.61,20.62,33700.0,15.1063,15.1063,15.0917,15.099,33700.0
2012-05-22 13:00:00,20.62,20.66,20.61,20.64,59900.0,15.099,15.1283,15.0917,15.1136,59900.0
2012-05-22 13:05:00,20.64,20.65,20.64,20.65,24300.0,15.1136,15.1209,15.1136,15.1209,24300.0
2012-05-22 13:10:00,20.65,20.65,20.63,20.63,12900.0,15.1209,15.1209,15.1063,15.1063,12900.0
2012-05-22 13:15:00,20.64,20.65,20.6,20.61,81000.0,15.1136,15.1209,15.0843,15.0917,81000.0
2012-05-22 13:20:00,20.62,20.65,20.61,20.64,68000.0,15.099,15.1209,15.0917,15.1136,68000.0
2012-05-22 13:25:00,20.64,20.65,20.63,20.63,108600.0,15.1136,15.1209,15.1063,15.1063,108600.0
2012-05-22 13:30:00,20.63,20.67,20.61,20.67,66800.0,15.1063,15.1356,15.0917,15.1356,66800.0
2012-05-22 13:35:00,20.67,20.67,20.64,20.64,33600.0,15.1356,15.1356,15.1136,15.1136,33600.0
2012-05-22 13:40:00,20.64,20.65,20.58,20.59,62400.0,15.1136,15.1209,15.0697,15.077,62400.0
2012-05-22 13:45:00,20.6,20.63,20.55,20.63,82200.0,15.0843,15.1063,15.0477,15.1063,82200.0
2012-05-22 13:50:00,20.63,20.64,20.56,20.56,214700.0,15.1063,15.1136,15.055,15.055,214700.0
2012-05-22 13:55:00,20.57,20.58,20.54,20.58,74900.0,15.0624,15.0697,15.0404,15.0697,74900.0
2012-05-22 14:00:00,20.58,20.6,20.57,20.59,72100.0,15.0697,15.0843,15.0624,15.077,72100.0
2012-05-22 14:05:00,20.59,20.64,20.57,20.63,86600.0,15.077,15.1136,15.0624,15.1063,86600.0
2012-05-22 14:10:00,20.63,20.64,20.59,20.61,69900.0,15.1063,15.1136,15.077,15.0917,69900.0
2012-05-22 14:15:00,20.61,20.62,20.59,20.61,34700.0,15.0917,15.099,15.077,15.0917,34700.0
2012-05-22 14:20:00,20.61,20.66,20.61,20.64,61400.0,15.0917,15.1283,15.0917,15.1136,61400.0
2012-05-22 14:25:00,20.65,20.66,20.63,20.63,74200.0,15.1209,15.1283,15.1063,15.1063,74200.0
2012-05-22 14:30:00,20.63,20.65,20.58,20.59,79200.0,15.1063,15.1209,15.0697,15.077,79200.0
2012-05-22 14:35:00,20.59,20.61,20.57,20.58,79500.0,15.077,15.0917,15.0624,15.0697,79500.0
2012-05-22 14:40:00,20.58,20.61,20.56,20.6,59200.0,15.0697,15.0917,15.055,15.0843,59200.0
2012-05-22 14:45:00,20.6,20.61,20.57,20.59,61400.0,15.0843,15.0917,15.0624,15.077,61400.0
2012-05-22 14:50:00,20.59,20.63,20.59,20.59,59900.0,15.077,15.1063,15.077,15.077,59900.0
2012-05-22 14:55:00,20.59,20.61,20.57,20.58,76200.0,15.077,15.0917,15.0624,15.0697,76200.0
2012-05-22 15:00:00,20.57,20.6,20.56,20.6,83100.0,15.0624,15.0843,15.055,15.0843,83100.0
2012-05-22 15:05:00,20.6,20.6,20.56,20.56,57000.0,15.0843,15.0843,15.055,15.055,57000.0
2012-05-22 15:10:00,20.56,20.57,20.54,20.54,77100.0,15.055,15.0624,15.0404,15.0404,77100.0
2012-05-22 15:15:00,20.54,20.55,20.5,20.5,78700.0,15.0404,15.0477,15.0111,15.0111,78700.0
2012-05-22 15:20:00,20.5,20.52,20.45,20.46,114100.0,15.0111,15.0258,14.9745,14.9818,114100.0
2012-05-22 15:25:00,20.47,20.49,20.39,20.39,189800.0,14.9891,15.0038,14.9306,14.9306,189800.0
2012-05-22 15:30:00,20.39,20.41,20.34,20.34,235700.0,14.9306,14.9452,14.894,14.894,235700.0
2012-05-22 15:35:00,20.34,20.37,20.31,20.32,119500.0,14.894,14.9159,14.872,14.8793,119500.0
2012-05-22 15:40:00,20.32,20.35,20.28,20.3,204400.0,14.8793,14.9013,14.85,14.8647,204400.0
2012-05-22 15:45:00,20.3,20.35,20.25,20.29,228900.0,14.8647,14.9013,14.828,14.8573,228900.0
2012-05-22 15:50:00,20.28,20.36,20.27,20.35,261800.0,14.85,14.9086,14.8427,14.9013,261800.0
2012-05-22 15:55:00,20.34,20.41,20.31,20.4,559200.0,14.894,14.9452,14.872,14.9379,559200.0
2012-05-23 09:30:00,20.19,20.29,20.18,20.28,88200.0,14.7841,14.8573,14.7768,14.85,88200.0
2012-05-23 09:35:00,20.26,20.29,20.2,20.26,84000.0,14.8354,14.8573,14.7914,14.8354,84000.0
2012-05-23 09:40:00,20.26,20.27,20.17,20.2,87400.0,14.8354,14.8427,14.7695,14.7914,87400.0
2012-05-23 09:45:00,20.18,20.22,20.11,20.11,80600.0,14.7768,14.8061,14.7255,14.7255,80600.0
2012-05-23 09:50:00,20.11,20.23,20.1,20.21,62900.0,14.7255,14.8134,14.7182,14.7988,62900.0
2012-05-23 09:55:00,20.2,20.25,20.19,20.19,31700.0,14.7914,14.828,14.7841,14.7841,31700.0
2012-05-23 10:00:00,20.19,20.23,20.14,20.14,60000.0,14.7841,14.8134,14.7475,14.7475,60000.0
2012-05-23 10:05:00,20.14,20.2,20.12,20.15,65100.0,14.7475,14.7914,14.7329,14.7548,65100.0
2012-05-23 10:10:00,20.15,20.18,20.11,20.14,87300.0,14.7548,14.7768,14.7255,14.7475,87300.0
2012-05-23 10:15:00,20.14,20.19,20.11,20.13,126500.0,14.7475,14.7841,14.7255,14.7402,126500.0
2012-05-23 10:20:00,20.12,20.13,20.05,20.07,187900.0,14.7329,14.7402,14.6816,14.6962,187900.0
2012-05-23 10:25:00,20.08,20.12,20.01,20.12,159900.0,14.7036,14.7329,14.6523,14.7329,159900.0
2012-05-23 10:30:00,20.12,20.12,20.06,20.08,125000.0,14.7329,14.7329,14.6889,14.7036,125000.0
2012-05-23 10:35:00,20.09,20.13,20.04,20.05,87800.0,14.7109,14.7402,14.6743,14.6816,87800.0
2012-05-23 10:40:00,20.05,20.13,20.05,20.1,57000.0,14.6816,14.7402,14.6816,14.7182,57000.0
2012-05-23 10:45:00,20.11,20.11,20.04,20.08,77600.0,14.7255,14.7255,14.6743,14.7036,77600.0
2012-05-23 10:50:00,20.08,20.11,20.06,20.1,42600.0,14.7036,14.7255,14.6889,14.7182,42600.0
2012-05-23 10:55:00,20.1,20.12,20.05,20.05,33600.0,14.7182,14.7329,14.6816,14.6816,33600.0
2012-05-23 11:00:00,20.06,20.07,20.03,20.04,44400.0,14.6889,14.6962,14.667,14.6743,44400.0
2012-05-23 11:05:00,20.04,20.12,20.04,20.1,68900.0,14.6743,14.7329,14.6743,14.7182,68900.0
2012-05-23 11:10:00,20.09,20.12,20.06,20.1,32200.0,14.7109,14.7329,14.6889,14.7182,32200.0
2012-05-23 11:15:00,20.09,20.14,20.08,20.12,50100.0,14.7109,14.7475,14.7036,14.7329,50100.0
2012-05-23 11:20:00,20.11,20.13,20.08,20.12,37400.0,14.7255,14.7402,14.7036,14.7329,37400.0
2012-05-23 11:25:00,20.12,20.12,20.09,20.09,42200.0,14.7329,14.7329,14.7109,14.7109,42200.0
2012-05-23 11:30:00,20.09,20.16,20.09,20.1,45800.0,14.7109,14.7621,14.7109,14.7182,45800.0
2012-05-23 11:35:00,20.1,20.1,20.05,20.09,50200.0,14.7182,14.7182,14.6816,14.7109,50200.0
2012-05-23 11:40:00,20.09,20.15,20.09,20.12,90200.0,14.7109,14.7548,14.7109,14.7329,90200.0
2012-05-23 11:45:00,20.12,20.12,20.05,20.06,63800.0,14.7329,14.7329,14.6816,14.6889,63800.0
2012-05-23 11:50:00,20.07,20.09,20.05,20.07,57200.0,14.6962,14.7109,14.6816,14.6962,57200.0
2012-05-23 11:55:00,20.07,20.08,20.02,20.04,89900.0,14.6962,14.7036,14.6596,14.6743,89900.0
2012-05-23 12:00:00,20.04,20.05,19.98,20.02,121400.0,14.6743,14.6816,14.6303,14.6596,121400.0
2012-05-23 12:05:00,20.01,20.05,20.0,20.02,88700.0,14.6523,14.6816,14.645,14.6596,88700.0
2012-05-23 12:10:00,20.02,20.05,20.01,20.05,52500.0,14.6596,14.6816,14.6523,14.6816,52500.0
2012-05-23 12:15:00,20.05,20.1,20.05,20.08,75400.0,14.6816,14.7182,14.6816,14.7036,75400.0
2012-05-23 12:20:00,20.09,20.09,20.03,20.04,76700.0,14.7109,14.7109,14.667,14.6743,76700.0
2012-05-23 12:25:00,20.04,20.04,20.0,20.02,27700.0,14.6743,14.6743,14.645,14.6596,27700.0
2012-05-23 12:30:00,20.02,20.05,20.01,20.05,28000.0,14.6596,14.6816,14.6523,14.6816,28000.0
2012-05-23 12:35:00,20.05,20.05,20.03,20.04,65200.0,14.6816,14.6816,14.667,14.6743,65200.0
2012-05-23 12:40:00,20.04,20.07,20.04,20.07,31700.0,14.6743,14.6962,14.6743,14.6962,31700.0
2012-05-23 12:45:00,20.07,20.11,20.07,20.1,20400.0,14.6962,14.7255,14.6962,14.7182,20400.0
2012-05-23 12:50:00,20.1,20.11,20.09,20.09,27000.0,14.7182,14.7255,14.7109,14.7109,27000.0
2012-05-23 12:55:00,20.09,20.09,20.05,20.07,36400.0,14.7109,14.7109,14.6816,14.6962,36400.0
2012-05-23 13:00:00,20.08,20.11,20.07,20.1,22000.0,14.7036,14.7255,14.6962,14.7182,22000.0
2012-05-23 13:05:00,20.09,20.11,20.08,20.09,82300.0,14.7109,14.7255,14.7036,14.7109,82300.0
2012-05-23 13:10:00,20.09,20.14,20.08,20.12,47600.0,14.7109,14.7475,14.7036,14.7329,47600.0
2012-05-23 13:15:00,20.12,20.13,20.1,20.1,31600.0,14.7329,14.7402,14.7182,14.7182,31600.0
2012-05-23 13:20:00,20.1,20.16,20.1,20.12,33800.0,14.7182,14.7621,14.7182,14.7329,33800.0
2012-05-23 13:25:00,20.13,20.2,20.13,20.2,96900.0,14.7402,14.7914,14.7402,14.7914,96900.0
2012-05-23 13:30:00,20.2,20.23,20.14,20.15,52600.0,14.7914,14.8134,14.7475,14.7548,52600.0
2012-05-23 13:35:00,20.16,20.18,20.16,20.17,16000.0,14.7621,14.7768,14.7621,14.7695,16000.0
2012-05-23 13:40:00,20.17,20.19,20.13,20.14,37200.0,14.7695,14.7841,14.7402,14.7475,37200.0
2012-05-23 13:45:00,20.15,20.2,20.14,20.19,53600.0,14.7548,14.7914,14.7475,14.7841,53600.0
2012-05-23 13:50:00,20.19,20.19,20.13,20.15,88600.0,14.7841,14.7841,14.7402,14.7548,88600.0
2012-05-23 13:55:00,20.15,20.17,20.13,20.16,92100.0,14.7548,14.7695,14.7402,14.7621,92100.0
2012-05-23 14:00:00,20.16,20.17,20.1,20.11,51600.0,14.7621,14.7695,14.7182,14.7255,51600.0
2012-05-23 14:05:00,20.12,20.17,20.11,20.17,42000.0,14.7329,14.7695,14.7255,14.7695,42000.0
2012-05-23 14:10:00,20.17,20.17,20.13,20.13,28600.0,14.7695,14.7695,14.7402,14.7402,28600.0
2012-05-23 14:15:00,20.13,20.16,20.08,20.11,72400.0,14.7402,14.7621,14.7036,14.7255,72400.0
2012-05-23 14:20:00,20.1,20.12,20.08,20.08,32800.0,14.7182,14.7329,14.7036,14.7036,32800.0
2012-05-23 14:25:00,20.09,20.1,20.07,20.07,66500.0,14.7109,14.7182,14.6962,14.6962,66500.0
2012-05-23 14:30:00,20.07,20.14,20.06,20.14,74000.0,14.6962,14.7475,14.6889,14.7475,74000.0
2012-05-23 14:35:00,20.14,20.17,20.13,20.16,46400.0,14.7475,14.7695,14.7402,14.7621,46400.0
2012-05-23 14:40:00,20.16,20.24,20.14,20.2,111100.0,14.7621,14.8207,14.7475,14.7914,111100.0
2012-05-23 14:45:00,20.2,20.22,20.18,20.2,54600.0,14.7914,14.8061,14.7768,14.7914,54600.0
2012-05-23 14:50:00,20.2,20.25,20.19,20.24,99700.0,14.7914,14.828,14.7841,14.8207,99700.0
2012-05-23 14:55:00,20.23,20.3,20.22,20.28,89100.0,14.8134,14.8647,14.8061,14.85,89100.0
2012-05-23 15:00:00,20.29,20.31,20.26,20.28,66100.0,14.8573,14.872,14.8354,14.85,66100.0
2012-05-23 15:05:00,20.28,20.34,20.25,20.32,58400.0,14.85,14.894,14.828,14.8793,58400.0
2012-05-23 15:10:00,20.32,20.36,20.3,20.33,88200.0,14.8793,14.9086,14.8647,14.8866,88200.0
2012-05-23 15:15:00,20.33,20.35,20.28,20.34,65000.0,14.8866,14.9013,14.85,14.894,65000.0
2012-05-23 15:20:00,20.35,20.37,20.32,20.33,101800.0,14.9013,14.9159,14.8793,14.8866,101800.0
2012-05-23 15:25:00,20.34,20.39,20.33,20.34,89300.0,14.894,14.9306,14.8866,14.894,89300.0
2012-05-23 15:30:00,20.35,20.43,20.34,20.4,173300.0,14.9013,14.9599,14.894,14.9379,173300.0
2012-05-23 15:35:00,20.4,20.48,20.4,20.45,165800.0,14.9379,14.9965,14.9379,14.9745,165800.0
2012-05-23 15:40:00,20.45,20.54,20.45,20.51,154000.0,14.9745,15.0404,14.9745,15.0184,154000.0
2012-05-23 15:45:00,20.52,20.53,20.47,20.5,231900.0,15.0258,15.0331,14.9891,15.0111,231900.0
2012-05-23 15:50:00,20.51,20.53,20.43,20.45,228500.0,15.0184,15.0331,14.9599,14.9745,228500.0
2012-05-23 15:55:00,20.44,20.51,20.43,20.51,295900.0,14.9672,15.0184,14.9599,15.0184,295900.0
2012-05-24 09:30:00,20.54,20.63,20.48,20.62,148200.0,15.0404,15.1063,14.9965,15.099,148200.0
2012-05-24 09:35:00,20.59,20.6,20.48,20.51,93600.0,15.077,15.0843,14.9965,15.0184,93600.0
2012-05-24 09:40:00,20.5,20.52,20.46,20.52,53600.0,15.0111,15.0258,14.9818,15.0258,53600.0
2012-05-24 09:45:00,20.52,20.52,20.44,20.45,75500.0,15.0258,15.0258,14.9672,14.9745,75500.0
2012-05-24 09:50:00,20.44,20.47,20.37,20.4,66100.0,14.9672,14.9891,14.9159,14.9379,66100.0
2012-05-24 09:55:00,20.4,20.43,20.38,20.41,65800.0,14.9379,14.9599,14.9232,14.9452,65800.0
2012-05-24 10:00:00,20.41,20.48,20.4,20.46,65400.0,14.9452,14.9965,14.9379,14.9818,65400.0
2012-05-24 10:05:00,20.46,20.51,20.46,20.5,40800.0,14.9818,15.0184,14.9818,15.0111,40800.0
2012-05-24 10:10:00,20.5,20.51,20.43,20.44,42000.0,15.0111,15.0184,14.9599,14.9672,42000.0
2012-05-24 10:15:00,20.43,20.46,20.39,20.43,75800.0,14.9599,14.9818,14.9306,14.9599,75800.0
2012-05-24 10:20:00,20.43,20.46,20.41,20.43,75400.0,14.9599,14.9818,14.9452,14.9599,75400.0
2012-05-24 10:25:00,20.42,20.47,20.38,20.46,66400.0,14.9525,14.9891,14.9232,14.9818,66400.0
2012-05-24 10:30:00,20.45,20.55,20.44,20.53,59700.0,14.9745,15.0477,14.9672,15.0331,59700.0
2012-05-24 10:35:00,20.54,20.57,20.53,20.55,47000.0,15.0404,15.0624,15.0331,15.0477,47000.0
2012-05-24 10:40:00,20.55,20.6,20.55,20.56,61400.0,15.0477,15.0843,15.0477,15.055,61400.0
2012-05-24 10:45:00,20.56,20.57,20.52,20.53,39300.0,15.055,15.0624,15.0258,15.0331,39300.0
2012-05-24 10:50:00,20.53,20.56,20.5,20.54,28300.0,15.0331,15.055,15.0111,15.0404,28300.0
2012-05-24 10:55:00,20.53,20.57,20.52,20.55,39000.0,15.0331,15.0624,15.0258,15.0477,39000.0
2012-05-24 11:00:00,20.54,20.57,20.52,20.54,51700.0,15.0404,15.0624,15.0258,15.0404,51700.0
2012-05-24 11:05:00,20.54,20.59,20.53,20.55,67500.0,15.0404,15.077,15.0331,15.0477,67500.0
2012-05-24 11:10:00,20.55,20.62,20.54,20.6,45100.0,15.0477,15.099,15.0404,15.0843,45100.0
2012-05-24 11:15:00,20.59,20.63,20.58,20.6,34500.0,15.077,15.1063,15.0697,15.0843,34500.0
2012-05-24 11:20:00,20.59,20.61,20.58,20.59,46200.0,15.077,15.0917,15.0697,15.077,46200.0
2012-05-24 11:25:00,20.59,20.6,20.57,20.59,38600.0,15.077,15.0843,15.0624,15.077,38600.0
2012-05-24 11:30:00,20.59,20.59,20.51,20.53,98800.0,15.077,15.077,15.0184,15.0331,98800.0
2012-05-24 11:35:00,20.53,20.54,20.52,20.52,21900.0,15.0331,15.0404,15.0258,15.0258,21900.0
2012-05-24 11:40:00,20.52,20.53,20.49,20.49,44000.0,15.0258,15.0331,15.0038,15.0038,44000.0
2012-05-24 11:45:00,20.49,20.51,20.47,20.5,80000.0,15.0038,15.0184,14.9891,15.0111,80000.0
2012-05-24 11:50:00,20.5,20.51,20.48,20.5,29300.0,15.0111,15.0184,14.9965,15.0111,29300.0
2012-05-24 11:55:00,20.5,20.51,20.48,20.5,99700.0,15.0111,15.0184,14.9965,15.0111,99700.0
2012-05-24 12:00:00,20.5,20.5,20.43,20.45,134300.0,15.0111,15.0111,14.9599,14.9745,134300.0
2012-05-24 12:05:00,20.45,20.47,20.44,20.47,45400.0,14.9745,14.9891,14.9672,14.9891,45400.0
2012-05-24 12:10:00,20.47,20.5,20.44,20.46,94300.0,14.9891,15.0111,14.9672,14.9818,94300.0
2012-05-24 12:15:00,20.45,20.48,20.44,20.45,70500.0,14.9745,14.9965,14.9672,14.9745,70500.0
2012-05-24 12:20:00,20.46,20.49,20.45,20.48,59800.0,14.9818,15.0038,14.9745,14.9965,59800.0
2012-05-24 12:25:00,20.49,20.5,20.48,20.49,38600.0,15.0038,15.0111,14.9965,15.0038,38600.0
2012-05-24 12:30:00,20.48,20.51,20.46,20.51,76400.0,14.9965,15.0184,14.9818,15.0184,76400.0
2012-05-24 12:35:00,20.51,20.54,20.5,20.53,76600.0,15.0184,15.0404,15.0111,15.0331,76600.0
2012-05-24 12:40:00,20.53,20.55,20.51,20.54,43200.0,15.0331,15.0477,15.0184,15.0404,43200.0
2012-05-24 12:45:00,20.54,20.58,20.54,20.58,81600.0,15.0404,15.0697,15.0404,15.0697,81600.0
2012-05-24 12:50:00,20.59,20.6,20.54,20.55,111000.0,15.077,15.0843,15.0404,15.0477,111000.0
2012-05-24 12:55:00,20.54,20.58,20.54,20.56,110700.0,15.0404,15.0697,15.0404,15.055,110700.0
2012-05-24 13:00:00,20.57,20.59,20.53,20.57,81200.0,15.0624,15.077,15.0331,15.0624,81200.0
2012-05-24 13:05:00,20.58,20.59,20.53,20.53,45900.0,15.0697,15.077,15.0331,15.0331,45900.0
2012-05-24 13:10:00,20.53,20.55,20.51,20.53,76600.0,15.0331,15.0477,15.0184,15.0331,76600.0
2012-05-24 13:15:00,20.53,20.55,20.5,20.51,43900.0,15.0331,15.0477,15.0111,15.0184,43900.0
2012-05-24 13:20:00,20.51,20.54,20.5,20.53,69300.0,15.0184,15.0404,15.0111,15.0331,69300.0
2012-05-24 13:25:00,20.53,20.55,20.47,20.48,118900.0,15.0331,15.0477,14.9891,14.9965,118900.0
2012-05-24 13:30:00,20.48,20.49,20.44,20.48,50300.0,14.9965,15.0038,14.9672,14.9965,50300.0
2012-05-24 13:35:00,20.48,20.52,20.46,20.51,72200.0,14.9965,15.0258,14.9818,15.0184,72200.0
2012-05-24 13:40:00,20.51,20.54,20.5,20.53,64400.0,15.0184,15.0404,15.0111,15.0331,64400.0
2012-05-24 13:45:00,20.53,20.53,20.48,20.51,119800.0,15.0331,15.0331,14.9965,15.0184,119800.0
2012-05-24 13:50:00,20.51,20.51,20.49,20.5,100900.0,15.0184,15.0184,15.0038,15.0111,100900.0
2012-05-24 13:55:00,20.5,20.51,20.46,20.47,135600.0,15.0111,15.0184,14.9818,14.9891,135600.0
2012-05-24 14:00:00,20.46,20.53,20.46,20.5,117600.0,14.9818,15.0331,14.9818,15.0111,117600.0
2012-05-24 14:05:00,20.5,20.52,20.49,20.52,38600.0,15.0111,15.0258,15.0038,15.0258,38600.0
2012-05-24 14:10:00,20.52,20.52,20.46,20.47,123400.0,15.0258,15.0258,14.9818,14.9891,123400.0
2012-05-24 14:15:00,20.47,20.52,20.46,20.52,98600.0,14.9891,15.0258,14.9818,15.0258,98600.0
2012-05-24 14:20:00,20.51,20.53,20.49,20.53,59000.0,15.0184,15.0331,15.0038,15.0331,59000.0
2012-05-24 14:25:00,20.53,20.55,20.5,20.55,69500.0,15.0331,15.0477,15.0111,15.0477,69500.0
2012-05-24 14:30:00,20.54,20.57,20.52,20.57,119000.0,15.0404,15.0624,15.0258,15.0624,119000.0
2012-05-24 14:35:00,20.57,20.57,20.52,20.53,65900.0,15.0624,15.0624,15.0258,15.0331,65900.0
2012-05-24 14:40:00,20.52,20.55,20.5,20.53,112000.0,15.0258,15.0477,15.0111,15.0331,112000.0
2012-05-24 14:45:00,20.53,20.57,20.51,20.57,50000.0,15.0331,15.0624,15.0184,15.0624,50000.0
2012-05-24 14:50:00,20.57,20.59,20.54,20.57,90000.0,15.0624,15.077,15.0404,15.0624,90000.0
2012-05-24 14:55:00,20.57,20.59,20.54,20.55,140800.0,15.0624,15.077,15.0404,15.0477,140800.0
2012-05-24 15:00:00,20.54,20.6,20.54,20.58,105700.0,15.0404,15.0843,15.0404,15.0697,105700.0
2012-05-24 15:05:00,20.58,20.61,20.55,20.61,137900.0,15.0697,15.0917,15.0477,15.0917,137900.0
2012-05-24 15:10:00,20.61,20.61,20.56,20.57,131500.0,15.0917,15.0917,15.055,15.0624,131500.0
2012-05-24 15:15:00,20.57,20.58,20.54,20.56,233900.0,15.0624,15.0697,15.0404,15.055,233900.0
2012-05-24 15:20:00,20.56,20.6,20.54,20.6,176100.0,15.055,15.0843,15.0404,15.0843,176100.0
2012-05-24 15:25:00,20.6,20.68,20.59,20.67,194400.0,15.0843,15.1429,15.077,15.1356,194400.0
2012-05-24 15:30:00,20.66,20.7,20.61,20.62,195000.0,15.1283,15.1576,15.0917,15.099,195000.0
2012-05-24 15:35:00,20.61,20.64,20.6,20.64,173300.0,15.0917,15.1136,15.0843,15.1136,173300.0
2012-05-24 15:40:00,20.64,20.67,20.63,20.65,321100.0,15.1136,15.1356,15.1063,15.1209,321100.0
2012-05-24 15:45:00,20.64,20.68,20.63,20.64,288400.0,15.1136,15.1429,15.1063,15.1136,288400.0
2012-05-24 15:50:00,20.64,20.71,20.64,20.7,243100.0,15.1136,15.1649,15.1136,15.1576,243100.0
2012-05-24 15:55:00,20.7,20.73,20.68,20.73,674600.0,15.1576,15.1795,15.1429,15.1795,674600.0
2012-05-25 09:30:00,20.58,20.76,20.58,20.74,103600.0,15.0697,15.2015,15.0697,15.1869,103600.0
2012-05-25 09:35:00,20.74,20.8,20.7,20.76,92000.0,15.1869,15.2308,15.1576,15.2015,92000.0
2012-05-25 09:40:00,20.77,20.78,20.68,20.68,89500.0,15.2088,15.2161,15.1429,15.1429,89500.0
2012-05-25 09:45:00,20.68,20.71,20.66,20.7,99100.0,15.1429,15.1649,15.1283,15.1576,99100.0
2012-05-25 09:50:00,20.7,20.72,20.67,20.71,76400.0,15.1576,15.1722,15.1356,15.1649,76400.0
2012-05-25 09:55:00,20.7,20.76,20.7,20.75,90700.0,15.1576,15.2015,15.1576,15.1942,90700.0
2012-05-25 10:00:00,20.75,20.76,20.67,20.7,113600.0,15.1942,15.2015,15.1356,15.1576,113600.0
2012-05-25 10:05:00,20.7,20.71,20.66,20.68,102500.0,15.1576,15.1649,15.1283,15.1429,102500.0
2012-05-25 10:10:00,20.69,20.7,20.65,20.68,100100.0,15.1502,15.1576,15.1209,15.1429,100100.0
2012-05-25 10:15:00,20.68,20.76,20.66,20.75,96100.0,15.1429,15.2015,15.1283,15.1942,96100.0
2012-05-25 10:20:00,20.75,20.76,20.71,20.73,59500.0,15.1942,15.2015,15.1649,15.1795,59500.0
2012-05-25 10:25:00,20.73,20.76,20.7,20.75,89000.0,15.1795,15.2015,15.1576,15.1942,89000.0
2012-05-25 10:30:00,20.75,20.78,20.73,20.76,221300.0,15.1942,15.2161,15.1795,15.2015,221300.0
2012-05-25 10:35:00,20.76,20.8,20.76,20.77,84900.0,15.2015,15.2308,15.2015,15.2088,84900.0
2012-05-25 10:40:00,20.76,20.77,20.7,20.73,45700.0,15.2015,15.2088,15.1576,15.1795,45700.0
2012-05-25 10:45:00,20.73,20.73,20.69,20.71,38100.0,15.1795,15.1795,15.1502,15.1649,38100.0
2012-05-25 10:50:00,20.71,20.73,20.69,20.71,34400.0,15.1649,15.1795,15.1502,15.1649,34400.0
2012-05-25 10:55:00,20.71,20.73,20.69,20.69,36500.0,15.1649,15.1795,15.1502,15.1502,36500.0
2012-05-25 11:00:00,20.69,20.77,20.69,20.75,63400.0,15.1502,15.2088,15.1502,15.1942,63400.0
2012-05-25 11:05:00,20.75,20.8,20.74,20.77,96000.0,15.1942,15.2308,15.1869,15.2088,96000.0
2012-05-25 11:10:00,20.77,20.78,20.74,20.76,94700.0,15.2088,15.2161,15.1869,15.2015,94700.0
2012-05-25 11:15:00,20.76,20.79,20.75,20.77,47100.0,15.2015,15.2235,15.1942,15.2088,47100.0
2012-05-25 11:20:00,20.77,20.81,20.75,20.8,82300.0,15.2088,15.2381,15.1942,15.2308,82300.0
2012-05-25 11:25:00,20.8,20.84,20.8,20.83,67500.0,15.2308,15.2601,15.2308,15.2528,67500.0
2012-05-25 11:30:00,20.84,20.84,20.76,20.78,82200.0,15.2601,15.2601,15.2015,15.2161,82200.0
2012-05-25 11:35:00,20.78,20.78,20.75,20.76,65000.0,15.2161,15.2161,15.1942,15.2015,65000.0
2012-05-25 11:40:00,20.76,20.79,20.75,20.78,105200.0,15.2015,15.2235,15.1942,15.2161,105200.0
2012-05-25 11:45:00,20.77,20.79,20.76,20.78,47000.0,15.2088,15.2235,15.2015,15.2161,47000.0
2012-05-25 11:50:00,20.79,20.82,20.77,20.81,62900.0,15.2235,15.2454,15.2088,15.2381,62900.0
2012-05-25 11:55:00,20.81,20.82,20.79,20.79,63600.0,15.2381,15.2454,15.2235,15.2235,63600.0
2012-05-25 12:00:00,20.78,20.8,20.74,20.75,38100.0,15.2161,15.2308,15.1869,15.1942,38100.0
2012-05-25 12:05:00,20.75,20.76,20.74,20.75,40800.0,15.1942,15.2015,15.1869,15.1942,40800.0
2012-05-25 12:10:00,20.76,20.76,20.73,20.74,28100.0,15.2015,15.2015,15.1795,15.1869,28100.0
2012-05-25 12:15:00,20.73,20.74,20.72,20.74,33300.0,15.1795,15.1869,15.1722,15.1869,33300.0
2012-05-25 12:20:00,20.74,20.76,20.73,20.73,64500.0,15.1869,15.2015,15.1795,15.1795,64500.0
2012-05-25 12:25:00,20.73,20.74,20.7,20.7,38700.0,15.1795,15.1869,15.1576,15.1576,38700.0
2012-05-25 12:30:00,20.7,20.72,20.7,20.71,28200.0,15.1576,15.1722,15.1576,15.1649,28200.0
2012-05-25 12:35:00,20.71,20.73,20.71,20.72,13700.0,15.1649,15.1795,15.1649,15.1722,13700.0
2012-05-25 12:40:00,20.72,20.74,20.71,20.73,73300.0,15.1722,15.1869,15.1649,15.1795,73300.0
2012-05-25 12:45:00,20.73,20.73,20.7,20.7,80200.0,15.1795,15.1795,15.1576,15.1576,80200.0
2012-05-25 12:50:00,20.71,20.71,20.69,20.69,63100.0,15.1649,15.1649,15.1502,15.1502,63100.0
2012-05-25 12:55:00,20.7,20.7,20.68,20.68,44400.0,15.1576,15.1576,15.1429,15.1429,44400.0
2012-05-25 13:00:00,20.68,20.68,20.67,20.67,27700.0,15.1429,15.1429,15.1356,15.1356,27700.0
2012-05-25 13:05:00,20.67,20.71,20.67,20.71,33700.0,15.1356,15.1649,15.1356,15.1649,33700.0
2012-05-25 13:10:00,20.7,20.72,20.69,20.71,51500.0,15.1576,15.1722,15.1502,15.1649,51500.0
2012-05-25 13:15:00,20.71,20.72,20.7,20.71,13400.0,15.1649,15.1722,15.1576,15.1649,13400.0
2012-05-25 13:20:00,20.71,20.74,20.71,20.74,34500.0,15.1649,15.1869,15.1649,15.1869,34500.0
2012-05-25 13:25:00,20.74,20.74,20.71,20.73,35900.0,15.1869,15.1869,15.1649,15.1795,35900.0
2012-05-25 13:30:00,20.72,20.73,20.71,20.71,25100.0,15.1722,15.1795,15.1649,15.1649,25100.0
2012-05-25 13:35:00,20.71,20.71,20.68,20.69,36400.0,15.1649,15.1649,15.1429,15.1502,36400.0
2012-05-25 13:40:00,20.69,20.7,20.67,20.67,124500.0,15.1502,15.1576,15.1356,15.1356,124500.0
2012-05-25 13:45:00,20.67,20.68,20.65,20.65,36100.0,15.1356,15.1429,15.1209,15.1209,36100.0
2012-05-25 13:50:00,20.66,20.66,20.64,20.65,31900.0,15.1283,15.1283,15.1136,15.1209,31900.0
2012-05-25 13:55:00,20.65,20.67,20.64,20.66,43100.0,15.1209,15.1356,15.1136,15.1283,43100.0
2012-05-25 14:00:00,20.66,20.67,20.66,20.66,32300.0,15.1283,15.1356,15.1283,15.1283,32300.0
2012-05-25 14:05:00,20.67,20.68,20.66,20.68,28600.0,15.1356,15.1429,15.1283,15.1429,28600.0
2012-05-25 14:10:00,20.67,20.68,20.67,20.67,27100.0,15.1356,15.1429,15.1356,15.1356,27100.0
2012-05-25 14:15:00,20.67,20.68,20.63,20.64,51300.0,15.1356,15.1429,15.1063,15.1136,51300.0
2012-05-25 14:20:00,20.63,20.65,20.6,20.64,59700.0,15.1063,15.1209,15.0843,15.1136,59700.0
2012-05-25 14:25:00,20.64,20.66,20.61,20.64,62300.0,15.1136,15.1283,15.0917,15.1136,62300.0
2012-05-25 14:30:00,20.64,20.66,20.64,20.64,23100.0,15.1136,15.1283,15.1136,15.1136,23100.0
2012-05-25 14:35:00,20.64,20.67,20.63,20.66,46500.0,15.1136,15.1356,15.1063,15.1283,46500.0
2012-05-25 14:40:00,20.65,20.65,20.6,20.64,57500.0,15.1209,15.1209,15.0843,15.1136,57500.0
2012-05-25 14:45:00,20.64,20.65,20.59,20.62,75600.0,15.1136,15.1209,15.077,15.099,75600.0
2012-05-25 14:50:00,20.61,20.66,20.61,20.66,54500.0,15.0917,15.1283,15.0917,15.1283,54500.0
2012-05-25 14:55:00,20.65,20.66,20.64,20.64,42700.0,15.1209,15.1283,15.1136,15.1136,42700.0
2012-05-25 15:00:00,20.65,20.69,20.63,20.67,61900.0,15.1209,15.1502,15.1063,15.1356,61900.0
2012-05-25 15:05:00,20.68,20.7,20.67,20.7,70700.0,15.1429,15.1576,15.1356,15.1576,70700.0
2012-05-25 15:10:00,20.7,20.7,20.65,20.65,164700.0,15.1576,15.1576,15.1209,15.1209,164700.0
2012-05-25 15:15:00,20.66,20.67,20.61,20.61,108700.0,15.1283,15.1356,15.0917,15.0917,108700.0
2012-05-25 15:20:00,20.61,20.62,20.56,20.57,188600.0,15.0917,15.099,15.055,15.0624,188600.0
2012-05-25 15:25:00,20.56,20.6,20.55,20.59,87900.0,15.055,15.0843,15.0477,15.077,87900.0
2012-05-25 15:30:00,20.59,20.65,20.57,20.62,101700.0,15.077,15.1209,15.0624,15.099,101700.0
2012-05-25 15:35:00,20.63,20.64,20.59,20.62,93800.0,15.1063,15.1136,15.077,15.099,93800.0
2012-05-25 15:40:00,20.61,20.62,20.6,20.62,99400.0,15.0917,15.099,15.0843,15.099,99400.0
2012-05-25 15:45:00,20.62,20.67,20.62,20.64,143600.0,15.099,15.1356,15.099,15.1136,143600.0
2012-05-25 15:50:00,20.65,20.65,20.62,20.64,211900.0,15.1209,15.1209,15.099,15.1136,211900.0
2012-05-25 15:55:00,20.63,20.65,20.62,20.64,252900.0,15.1063,15.1209,15.099,15.1136,252900.0
2012-05-29 09:30:00,20.88,20.96,20.81,20.82,95700.0,15.2894,15.3479,15.2381,15.2454,95700.0
2012-05-29 09:35:00,20.83,20.89,20.81,20.87,81700.0,15.2528,15.2967,15.2381,15.282,81700.0
2012-05-29 09:40:00,20.87,20.91,20.86,20.91,81900.0,15.282,15.3113,15.2747,15.3113,81900.0
2012-05-29 09:45:00,20.9,20.99,20.9,20.97,54100.0,15.304,15.3699,15.304,15.3553,54100.0
2012-05-29 09:50:00,20.98,21.01,20.97,20.99,111000.0,15.3626,15.3846,15.3553,15.3699,111000.0
2012-05-29 09:55:00,20.99,21.05,20.99,21.04,166600.0,15.3699,15.4138,15.3699,15.4065,166600.0
2012-05-29 10:00:00,21.02,21.03,20.97,21.0,250400.0,15.3919,15.3992,15.3553,15.3772,250400.0
2012-05-29 10:05:00,21.01,21.04,21.0,21.02,211300.0,15.3846,15.4065,15.3772,15.3919,211300.0
2012-05-29 10:10:00,21.01,21.03,21.0,21.01,226400.0,15.3846,15.3992,15.3772,15.3846,226400.0
2012-05-29 10:15:00,21.0,21.03,20.99,21.01,128000.0,15.3772,15.3992,15.3699,15.3846,128000.0
2012-05-29 10:20:00,21.0,21.02,20.99,21.01,207000.0,15.3772,15.3919,15.3699,15.3846,207000.0
2012-05-29 10:25:00,21.01,21.02,21.0,21.01,116200.0,15.3846,15.3919,15.3772,15.3846,116200.0
2012-05-29 10:30:00,21.01,21.05,21.0,21.03,148600.0,15.3846,15.4138,15.3772,15.3992,148600.0
2012-05-29 10:35:00,21.03,21.04,21.0,21.01,53300.0,15.3992,15.4065,15.3772,15.3846,53300.0
2012-05-29 10:40:00,21.0,21.03,21.0,21.03,42300.0,15.3772,15.3992,15.3772,15.3992,42300.0
2012-05-29 10:45:00,21.03,21.08,21.03,21.08,42200.0,15.3992,15.4358,15.3992,15.4358,42200.0
2012-05-29 10:50:00,21.08,21.11,21.06,21.07,81200.0,15.4358,15.4578,15.4212,15.4285,81200.0
2012-05-29 10:55:00,21.06,21.07,21.04,21.07,45700.0,15.4212,15.4285,15.4065,15.4285,45700.0
2012-05-29 11:00:00,21.07,21.07,21.04,21.06,61200.0,15.4285,15.4285,15.4065,15.4212,61200.0
2012-05-29 11:05:00,21.06,21.09,21.05,21.08,84500.0,15.4212,15.4431,15.4138,15.4358,84500.0
2012-05-29 11:10:00,21.07,21.08,21.05,21.05,66900.0,15.4285,15.4358,15.4138,15.4138,66900.0
2012-05-29 11:15:00,21.05,21.06,21.01,21.02,52500.0,15.4138,15.4212,15.3846,15.3919,52500.0
2012-05-29 11:20:00,21.02,21.02,20.99,21.02,183500.0,15.3919,15.3919,15.3699,15.3919,183500.0
2012-05-29 11:25:00,21.02,21.02,20.98,20.99,184300.0,15.3919,15.3919,15.3626,15.3699,184300.0
2012-05-29 11:30:00,20.98,21.01,20.98,20.98,133000.0,15.3626,15.3846,15.3626,15.3626,133000.0
2012-05-29 11:35:00,20.99,21.0,20.93,20.96,166100.0,15.3699,15.3772,15.326,15.3479,166100.0
2012-05-29 11:40:00,20.95,20.98,20.93,20.97,141500.0,15.3406,15.3626,15.326,15.3553,141500.0
2012-05-29 11:45:00,20.97,20.98,20.93,20.95,232800.0,15.3553,15.3626,15.326,15.3406,232800.0
2012-05-29 11:50:00,20.95,20.97,20.94,20.97,60100.0,15.3406,15.3553,15.3333,15.3553,60100.0
2012-05-29 11:55:00,20.96,20.97,20.95,20.96,61500.0,15.3479,15.3553,15.3406,15.3479,61500.0
2012-05-29 12:00:00,20.96,20.98,20.93,20.96,157800.0,15.3479,15.3626,15.326,15.3479,157800.0
2012-05-29 12:05:00,20.95,21.02,20.95,21.01,72800.0,15.3406,15.3919,15.3406,15.3846,72800.0
2012-05-29 12:10:00,21.01,21.03,20.96,20.98,70900.0,15.3846,15.3992,15.3479,15.3626,70900.0
2012-05-29 12:15:00,20.97,20.99,20.96,20.98,159600.0,15.3553,15.3699,15.3479,15.3626,159600.0
2012-05-29 12:20:00,20.97,20.98,20.95,20.96,67900.0,15.3553,15.3626,15.3406,15.3479,67900.0
2012-05-29 12:25:00,20.97,20.99,20.96,20.99,68100.0,15.3553,15.3699,15.3479,15.3699,68100.0
2012-05-29 12:30:00,20.98,20.99,20.94,20.95,103400.0,15.3626,15.3699,15.3333,15.3406,103400.0
2012-05-29 12:35:00,20.95,20.97,20.94,20.96,60400.0,15.3406,15.3553,15.3333,15.3479,60400.0
2012-05-29 12:40:00,20.96,20.99,20.96,20.97,46100.0,15.3479,15.3699,15.3479,15.3553,46100.0
2012-05-29 12:45:00,20.97,20.98,20.95,20.97,25700.0,15.3553,15.3626,15.3406,15.3553,25700.0
2012-05-29 12:50:00,20.97,20.99,20.96,20.97,42400.0,15.3553,15.3699,15.3479,15.3553,42400.0
2012-05-29 12:55:00,20.97,20.97,20.94,20.95,22700.0,15.3553,15.3553,15.3333,15.3406,22700.0
2012-05-29 13:00:00,20.94,20.94,20.9,20.94,50400.0,15.3333,15.3333,15.304,15.3333,50400.0
2012-05-29 13:05:00,20.94,20.94,20.91,20.93,38100.0,15.3333,15.3333,15.3113,15.326,38100.0
2012-05-29 13:10:00,20.94,20.95,20.93,20.94,25100.0,15.3333,15.3406,15.326,15.3333,25100.0
2012-05-29 13:15:00,20.94,20.95,20.92,20.93,34800.0,15.3333,15.3406,15.3187,15.326,34800.0
2012-05-29 13:20:00,20.93,20.94,20.91,20.93,34800.0,15.326,15.3333,15.3113,15.326,34800.0
2012-05-29 13:25:00,20.92,20.93,20.89,20.89,24400.0,15.3187,15.326,15.2967,15.2967,24400.0
2012-05-29 13:30:00,20.9,20.92,20.88,20.91,49500.0,15.304,15.3187,15.2894,15.3113,49500.0
2012-05-29 13:35:00,20.91,20.93,20.91,20.93,73300.0,15.3113,15.326,15.3113,15.326,73300.0
2012-05-29 13:40:00,20.93,20.94,20.92,20.94,43000.0,15.326,15.3333,15.3187,15.3333,43000.0
2012-05-29 13:45:00,20.94,20.96,20.94,20.95,48300.0,15.3333,15.3479,15.3333,15.3406,48300.0
2012-05-29 13:50:00,20.95,20.95,20.91,20.93,43700.0,15.3406,15.3406,15.3113,15.326,43700.0
2012-05-29 13:55:00,20.93,20.93,20.92,20.93,12800.0,15.326,15.326,15.3187,15.326,12800.0
2012-05-29 14:00:00,20.93,20.93,20.89,20.89,45800.0,15.326,15.326,15.2967,15.2967,45800.0
2012-05-29 14:05:00,20.89,20.91,20.88,20.89,78700.0,15.2967,15.3113,15.2894,15.2967,78700.0
2012-05-29 14:10:00,20.89,20.95,20.89,20.94,51600.0,15.2967,15.3406,15.2967,15.3333,51600.0
2012-05-29 14:15:00,20.94,20.95,20.91,20.92,66700.0,15.3333,15.3406,15.3113,15.3187,66700.0
2012-05-29 14:20:00,20.92,20.92,20.89,20.91,94500.0,15.3187,15.3187,15.2967,15.3113,94500.0
2012-05-29 14:25:00,20.91,20.93,20.9,20.93,60900.0,15.3113,15.326,15.304,15.326,60900.0
2012-05-29 14:30:00,20.92,20.93,20.9,20.92,43200.0,15.3187,15.326,15.304,15.3187,43200.0
2012-05-29 14:35:00,20.92,20.93,20.89,20.89,40100.0,15.3187,15.326,15.2967,15.2967,40100.0
2012-05-29 14:40:00,20.89,20.91,20.89,20.91,42000.0,15.2967,15.3113,15.2967,15.3113,42000.0
2012-05-29 14:45:00,20.91,20.93,20.9,20.93,59600.0,15.3113,15.326,15.304,15.326,59600.0
2012-05-29 14:50:00,20.93,20.97,20.92,20.97,71000.0,15.326,15.3553,15.3187,15.3553,71000.0
2012-05-29 14:55:00,20.96,20.98,20.96,20.97,48200.0,15.3479,15.3626,15.3479,15.3553,48200.0
2012-05-29 15:00:00,20.98,20.98,20.95,20.96,30400.0,15.3626,15.3626,15.3406,15.3479,30400.0
2012-05-29 15:05:00,20.96,20.98,20.95,20.97,59400.0,15.3479,15.3626,15.3406,15.3553,59400.0
2012-05-29 15:10:00,20.97,21.01,20.97,21.0,86200.0,15.3553,15.3846,15.3553,15.3772,86200.0
2012-05-29 15:15:00,21.0,21.01,20.98,21.0,59200.0,15.3772,15.3846,15.3626,15.3772,59200.0
2012-05-29 15:20:00,21.0,21.01,20.98,21.01,68800.0,15.3772,15.3846,15.3626,15.3846,68800.0
2012-05-29 15:25:00,21.01,21.01,20.98,20.99,40800.0,15.3846,15.3846,15.3626,15.3699,40800.0
2012-05-29 15:30:00,20.99,20.99,20.97,20.99,116500.0,15.3699,15.3699,15.3553,15.3699,116500.0
2012-05-29 15:35:00,20.99,21.04,20.98,21.01,103500.0,15.3699,15.4065,15.3626,15.3846,103500.0
2012-05-29 15:40:00,21.01,21.12,21.0,21.1,177900.0,15.3846,15.4651,15.3772,15.4505,177900.0
2012-05-29 15:45:00,21.11,21.14,21.1,21.13,207300.0,15.4578,15.4798,15.4505,15.4724,207300.0
2012-05-29 15:50:00,21.12,21.14,21.11,21.13,184600.0,15.4651,15.4798,15.4578,15.4724,184600.0
2012-05-29 15:55:00,21.14,21.15,21.1,21.14,554900.0,15.4798,15.4871,15.4505,15.4798,554900.0
2012-05-30 09:30:00,20.81,20.86,20.68,20.7,149100.0,15.2381,15.2747,15.1429,15.1576,149100.0
2012-05-30 09:35:00,20.7,20.73,20.66,20.73,174500.0,15.1576,15.1795,15.1283,15.1795,174500.0
2012-05-30 09:40:00,20.72,20.75,20.69,20.71,169700.0,15.1722,15.1942,15.1502,15.1649,169700.0
2012-05-30 09:45:00,20.7,20.73,20.69,20.71,121400.0,15.1576,15.1795,15.1502,15.1649,121400.0
2012-05-30 09:50:00,20.7,20.77,20.69,20.77,106900.0,15.1576,15.2088,15.1502,15.2088,106900.0
2012-05-30 09:55:00,20.77,20.77,20.69,20.69,83300.0,15.2088,15.2088,15.1502,15.1502,83300.0
2012-05-30 10:00:00,20.69,20.71,20.66,20.69,159400.0,15.1502,15.1649,15.1283,15.1502,159400.0
2012-05-30 10:05:00,20.69,20.73,20.67,20.71,85800.0,15.1502,15.1795,15.1356,15.1649,85800.0
2012-05-30 10:10:00,20.71,20.71,20.61,20.62,91400.0,15.1649,15.1649,15.0917,15.099,91400.0
2012-05-30 10:15:00,20.62,20.65,20.6,20.64,152700.0,15.099,15.1209,15.0843,15.1136,152700.0
2012-05-30 10:20:00,20.63,20.64,20.59,20.63,94100.0,15.1063,15.1136,15.077,15.1063,94100.0
2012-05-30 10:25:00,20.63,20.65,20.61,20.63,73700.0,15.1063,15.1209,15.0917,15.1063,73700.0
2012-05-30 10:30:00,20.62,20.65,20.61,20.64,61000.0,15.099,15.1209,15.0917,15.1136,61000.0
2012-05-30 10:35:00,20.63,20.64,20.58,20.59,91800.0,15.1063,15.1136,15.0697,15.077,91800.0
2012-05-30 10:40:00,20.6,20.62,20.58,20.61,40300.0,15.0843,15.099,15.0697,15.0917,40300.0
2012-05-30 10:45:00,20.61,20.63,20.57,20.58,47100.0,15.0917,15.1063,15.0624,15.0697,47100.0
2012-05-30 10:50:00,20.58,20.59,20.55,20.57,45200.0,15.0697,15.077,15.0477,15.0624,45200.0
2012-05-30 10:55:00,20.57,20.59,20.56,20.56,49600.0,15.0624,15.077,15.055,15.055,49600.0
2012-05-30 11:00:00,20.56,20.58,20.54,20.58,78200.0,15.055,15.0697,15.0404,15.0697,78200.0
2012-05-30 11:05:00,20.57,20.6,20.56,20.58,60200.0,15.0624,15.0843,15.055,15.0697,60200.0
2012-05-30 11:10:00,20.58,20.61,20.57,20.61,41100.0,15.0697,15.0917,15.0624,15.0917,41100.0
2012-05-30 11:15:00,20.61,20.62,20.57,20.58,70200.0,15.0917,15.099,15.0624,15.0697,70200.0
2012-05-30 11:20:00,20.58,20.58,20.54,20.55,53000.0,15.0697,15.0697,15.0404,15.0477,53000.0
2012-05-30 11:25:00,20.56,20.57,20.55,20.56,17100.0,15.055,15.0624,15.0477,15.055,17100.0
2012-05-30 11:30:00,20.55,20.56,20.52,20.53,56400.0,15.0477,15.055,15.0258,15.0331,56400.0
2012-05-30 11:35:00,20.53,20.58,20.52,20.55,89900.0,15.0331,15.0697,15.0258,15.0477,89900.0
2012-05-30 11:40:00,20.54,20.55,20.52,20.54,56900.0,15.0404,15.0477,15.0258,15.0404,56900.0
2012-05-30 11:45:00,20.54,20.54,20.49,20.51,74100.0,15.0404,15.0404,15.0038,15.0184,74100.0
2012-05-30 11:50:00,20.52,20.53,20.5,20.52,86600.0,15.0258,15.0331,15.0111,15.0258,86600.0
2012-05-30 11:55:00,20.52,20.52,20.5,20.51,19700.0,15.0258,15.0258,15.0111,15.0184,19700.0
2012-05-30 12:00:00,20.5,20.51,20.41,20.42,118400.0,15.0111,15.0184,14.9452,14.9525,118400.0
2012-05-30 12:05:00,20.43,20.45,20.42,20.43,93900.0,14.9599,14.9745,14.9525,14.9599,93900.0
2012-05-30 12:10:00,20.43,20.44,20.42,20.43,36100.0,14.9599,14.9672,14.9525,14.9599,36100.0
2012-05-30 12:15:00,20.42,20.43,20.4,20.4,25300.0,14.9525,14.9599,14.9379,14.9379,25300.0
2012-05-30 12:20:00,20.4,20.41,20.35,20.35,142200.0,14.9379,14.9452,14.9013,14.9013,142200.0
2012-05-30 12:25:00,20.35,20.36,20.3,20.32,174200.0,14.9013,14.9086,14.8647,14.8793,174200.0
2012-05-30 12:30:00,20.32,20.32,20.3,20.3,93500.0,14.8793,14.8793,14.8647,14.8647,93500.0
2012-05-30 12:35:00,20.31,20.34,20.3,20.33,97300.0,14.872,14.894,14.8647,14.8866,97300.0
2012-05-30 12:40:00,20.34,20.36,20.32,20.35,60600.0,14.894,14.9086,14.8793,14.9013,60600.0
2012-05-30 12:45:00,20.36,20.37,20.35,20.37,25300.0,14.9086,14.9159,14.9013,14.9159,25300.0
2012-05-30 12:50:00,20.36,20.38,20.35,20.36,79800.0,14.9086,14.9232,14.9013,14.9086,79800.0
2012-05-30 12:55:00,20.35,20.38,20.35,20.38,51300.0,14.9013,14.9232,14.9013,14.9232,51300.0
2012-05-30 13:00:00,20.38,20.4,20.37,20.39,102600.0,14.9232,14.9379,14.9159,14.9306,102600.0
2012-05-30 13:05:00,20.4,20.41,20.39,20.39,78800.0,14.9379,14.9452,14.9306,14.9306,78800.0
2012-05-30 13:10:00,20.39,20.42,20.39,20.41,49700.0,14.9306,14.9525,14.9306,14.9452,49700.0
2012-05-30 13:15:00,20.41,20.44,20.4,20.44,56400.0,14.9452,14.9672,14.9379,14.9672,56400.0
2012-05-30 13:20:00,20.43,20.48,20.43,20.48,104200.0,14.9599,14.9965,14.9599,14.9965,104200.0
2012-05-30 13:25:00,20.48,20.49,20.47,20.48,31300.0,14.9965,15.0038,14.9891,14.9965,31300.0
2012-05-30 13:30:00,20.48,20.55,20.47,20.54,141100.0,14.9965,15.0477,14.9891,15.0404,141100.0
2012-05-30 13:35:00,20.54,20.54,20.5,20.52,92100.0,15.0404,15.0404,15.0111,15.0258,92100.0
2012-05-30 13:40:00,20.51,20.52,20.49,20.51,38800.0,15.0184,15.0258,15.0038,15.0184,38800.0
2012-05-30 13:45:00,20.51,20.53,20.5,20.52,37900.0,15.0184,15.0331,15.0111,15.0258,37900.0
2012-05-30 13:50:00,20.52,20.52,20.49,20.52,40200.0,15.0258,15.0258,15.0038,15.0258,40200.0
2012-05-30 13:55:00,20.52,20.53,20.49,20.51,44600.0,15.0258,15.0331,15.0038,15.0184,44600.0
2012-05-30 14:00:00,20.52,20.56,20.52,20.55,62600.0,15.0258,15.055,15.0258,15.0477,62600.0
2012-05-30 14:05:00,20.55,20.57,20.55,20.55,30000.0,15.0477,15.0624,15.0477,15.0477,30000.0
2012-05-30 14:10:00,20.55,20.56,20.55,20.56,68300.0,15.0477,15.055,15.0477,15.055,68300.0
2012-05-30 14:15:00,20.56,20.56,20.55,20.56,6300.0,15.055,15.055,15.0477,15.055,6300.0
2012-05-30 14:20:00,20.56,20.57,20.52,20.53,76200.0,15.055,15.0624,15.0258,15.0331,76200.0
2012-05-30 14:25:00,20.53,20.55,20.5,20.53,45300.0,15.0331,15.0477,15.0111,15.0331,45300.0
2012-05-30 14:30:00,20.53,20.54,20.5,20.52,100500.0,15.0331,15.0404,15.0111,15.0258,100500.0
2012-05-30 14:35:00,20.51,20.52,20.49,20.5,49100.0,15.0184,15.0258,15.0038,15.0111,49100.0
2012-05-30 14:40:00,20.5,20.52,20.49,20.52,41900.0,15.0111,15.0258,15.0038,15.0258,41900.0
2012-05-30 14:45:00,20.53,20.53,20.49,20.5,58600.0,15.0331,15.0331,15.0038,15.0111,58600.0
2012-05-30 14:50:00,20.5,20.5,20.46,20.48,110600.0,15.0111,15.0111,14.9818,14.9965,110600.0
2012-05-30 14:55:00,20.49,20.5,20.47,20.48,69700.0,15.0038,15.0111,14.9891,14.9965,69700.0
2012-05-30 15:00:00,20.47,20.48,20.41,20.41,72000.0,14.9891,14.9965,14.9452,14.9452,72000.0
2012-05-30 15:05:00,20.41,20.43,20.39,20.42,91500.0,14.9452,14.9599,14.9306,14.9525,91500.0
2012-05-30 15:10:00,20.42,20.43,20.4,20.41,86200.0,14.9525,14.9599,14.9379,14.9452,86200.0
2012-05-30 15:15:00,20.41,20.45,20.39,20.45,124000.0,14.9452,14.9745,14.9306,14.9745,124000.0
2012-05-30 15:20:00,20.45,20.47,20.42,20.47,70800.0,14.9745,14.9891,14.9525,14.9891,70800.0
2012-05-30 15:25:00,20.47,20.5,20.45,20.48,115200.0,14.9891,15.0111,14.9745,14.9965,115200.0
2012-05-30 15:30:00,20.48,20.48,20.44,20.46,95700.0,14.9965,14.9965,14.9672,14.9818,95700.0
2012-05-30 15:35:00,20.46,20.47,20.43,20.45,105300.0,14.9818,14.9891,14.9599,14.9745,105300.0
2012-05-30 15:40:00,20.46,20.47,20.42,20.44,181000.0,14.9818,14.9891,14.9525,14.9672,181000.0
2012-05-30 15:45:00,20.44,20.47,20.43,20.44,204300.0,14.9672,14.9891,14.9599,14.9672,204300.0
2012-05-30 15:50:00,20.44,20.46,20.41,20.42,183600.0,14.9672,14.9818,14.9452,14.9525,183600.0
2012-05-30 15:55:00,20.41,20.44,20.39,20.39,527800.0,14.9452,14.9672,14.9306,14.9306,527800.0
2012-05-31 09:30:00,20.34,20.45,20.28,20.4,94200.0,14.894,14.9745,14.85,14.9379,94200.0
2012-05-31 09:35:00,20.39,20.43,20.34,20.35,77100.0,14.9306,14.9599,14.894,14.9013,77100.0
2012-05-31 09:40:00,20.34,20.36,20.28,20.29,69200.0,14.894,14.9086,14.85,14.8573,69200.0
2012-05-31 09:45:00,20.3,20.33,20.23,20.24,63500.0,14.8647,14.8866,14.8134,14.8207,63500.0
2012-05-31 09:50:00,20.24,20.26,20.16,20.17,68700.0,14.8207,14.8354,14.7621,14.7695,68700.0
2012-05-31 09:55:00,20.17,20.19,20.11,20.14,130800.0,14.7695,14.7841,14.7255,14.7475,130800.0
2012-05-31 10:00:00,20.14,20.18,20.1,20.1,73600.0,14.7475,14.7768,14.7182,14.7182,73600.0
2012-05-31 10:05:00,20.1,20.13,20.1,20.11,71100.0,14.7182,14.7402,14.7182,14.7255,71100.0
2012-05-31 10:10:00,20.12,20.12,20.07,20.1,31400.0,14.7329,14.7329,14.6962,14.7182,31400.0
2012-05-31 10:15:00,20.11,20.15,20.09,20.13,76100.0,14.7255,14.7548,14.7109,14.7402,76100.0
2012-05-31 10:20:00,20.12,20.16,20.1,20.14,48100.0,14.7329,14.7621,14.7182,14.7475,48100.0
2012-05-31 10:25:00,20.14,20.17,20.13,20.16,31600.0,14.7475,14.7695,14.7402,14.7621,31600.0
2012-05-31 10:30:00,20.17,20.17,20.14,20.16,55400.0,14.7695,14.7695,14.7475,14.7621,55400.0
2012-05-31 10:35:00,20.17,20.2,20.17,20.18,37800.0,14.7695,14.7914,14.7695,14.7768,37800.0
2012-05-31 10:40:00,20.18,20.2,20.17,20.17,66300.0,14.7768,14.7914,14.7695,14.7695,66300.0
2012-05-31 10:45:00,20.18,20.19,20.13,20.16,70800.0,14.7768,14.7841,14.7402,14.7621,70800.0
2012-05-31 10:50:00,20.16,20.16,20.13,20.15,58900.0,14.7621,14.7621,14.7402,14.7548,58900.0
2012-05-31 10:55:00,20.15,20.22,20.15,20.21,45700.0,14.7548,14.8061,14.7548,14.7988,45700.0
2012-05-31 11:00:00,20.2,20.21,20.13,20.14,82600.0,14.7914,14.7988,14.7402,14.7475,82600.0
2012-05-31 11:05:00,20.14,20.19,20.13,20.17,65900.0,14.7475,14.7841,14.7402,14.7695,65900.0
2012-05-31 11:10:00,20.17,20.17,20.1,20.12,64900.0,14.7695,14.7695,14.7182,14.7329,64900.0
2012-05-31 11:15:00,20.11,20.16,20.11,20.15,113200.0,14.7255,14.7621,14.7255,14.7548,113200.0
2012-05-31 11:20:00,20.16,20.19,20.15,20.19,55800.0,14.7621,14.7841,14.7548,14.7841,55800.0
2012-05-31 11:25:00,20.19,20.23,20.19,20.23,74900.0,14.7841,14.8134,14.7841,14.8134,74900.0
2012-05-31 11:30:00,20.23,20.32,20.22,20.31,90300.0,14.8134,14.8793,14.8061,14.872,90300.0
2012-05-31 11:35:00,20.3,20.31,20.26,20.27,264400.0,14.8647,14.872,14.8354,14.8427,264400.0
2012-05-31 11:40:00,20.27,20.28,20.24,20.25,71800.0,14.8427,14.85,14.8207,14.828,71800.0
2012-05-31 11:45:00,20.24,20.25,20.19,20.19,57300.0,14.8207,14.828,14.7841,14.7841,57300.0
2012-05-31 11:50:00,20.2,20.21,20.18,20.2,81600.0,14.7914,14.7988,14.7768,14.7914,81600.0
2012-05-31 11:55:00,20.21,20.22,20.19,20.2,82800.0,14.7988,14.8061,14.7841,14.7914,82800.0
2012-05-31 12:00:00,20.19,20.22,20.18,20.18,130800.0,14.7841,14.8061,14.7768,14.7768,130800.0
2012-05-31 12:05:00,20.19,20.22,20.19,20.21,64300.0,14.7841,14.8061,14.7841,14.7988,64300.0
2012-05-31 12:10:00,20.22,20.26,20.21,20.26,118500.0,14.8061,14.8354,14.7988,14.8354,118500.0
2012-05-31 12:15:00,20.27,20.28,20.24,20.27,64700.0,14.8427,14.85,14.8207,14.8427,64700.0
2012-05-31 12:20:00,20.28,20.35,20.28,20.35,65500.0,14.85,14.9013,14.85,14.9013,65500.0
2012-05-31 12:25:00,20.35,20.42,20.34,20.38,73400.0,14.9013,14.9525,14.894,14.9232,73400.0
2012-05-31 12:30:00,20.38,20.4,20.33,20.34,89400.0,14.9232,14.9379,14.8866,14.894,89400.0
2012-05-31 12:35:00,20.35,20.36,20.31,20.35,69200.0,14.9013,14.9086,14.872,14.9013,69200.0
2012-05-31 12:40:00,20.35,20.38,20.34,20.36,63700.0,14.9013,14.9232,14.894,14.9086,63700.0
2012-05-31 12:45:00,20.36,20.37,20.32,20.37,45300.0,14.9086,14.9159,14.8793,14.9159,45300.0
2012-05-31 12:50:00,20.37,20.39,20.34,20.36,38400.0,14.9159,14.9306,14.894,14.9086,38400.0
2012-05-31 12:55:00,20.36,20.37,20.32,20.32,42100.0,14.9086,14.9159,14.8793,14.8793,42100.0
2012-05-31 13:00:00,20.32,20.38,20.31,20.36,28500.0,14.8793,14.9232,14.872,14.9086,28500.0
2012-05-31 13:05:00,20.36,20.42,20.35,20.37,97000.0,14.9086,14.9525,14.9013,14.9159,97000.0
2012-05-31 13:10:00,20.38,20.38,20.33,20.36,99300.0,14.9232,14.9232,14.8866,14.9086,99300.0
2012-05-31 13:15:00,20.37,20.41,20.37,20.39,88700.0,14.9159,14.9452,14.9159,14.9306,88700.0
2012-05-31 13:20:00,20.39,20.41,20.35,20.35,48900.0,14.9306,14.9452,14.9013,14.9013,48900.0
2012-05-31 13:25:00,20.35,20.37,20.34,20.35,44200.0,14.9013,14.9159,14.894,14.9013,44200.0
2012-05-31 13:30:00,20.35,20.38,20.35,20.36,29100.0,14.9013,14.9232,14.9013,14.9086,29100.0
2012-05-31 13:35:00,20.36,20.36,20.29,20.32,67100.0,14.9086,14.9086,14.8573,14.8793,67100.0
2012-05-31 13:40:00,20.32,20.32,20.28,20.32,51600.0,14.8793,14.8793,14.85,14.8793,51600.0
2012-05-31 13:45:00,20.33,20.34,20.3,20.31,55300.0,14.8866,14.894,14.8647,14.872,55300.0
2012-05-31 13:50:00,20.31,20.32,20.27,20.3,67200.0,14.872,14.8793,14.8427,14.8647,67200.0
2012-05-31 13:55:00,20.29,20.31,20.29,20.31,24800.0,14.8573,14.872,14.8573,14.872,24800.0
2012-05-31 14:00:00,20.31,20.34,20.28,20.32,46200.0,14.872,14.894,14.85,14.8793,46200.0
2012-05-31 14:05:00,20.33,20.35,20.3,20.32,58400.0,14.8866,14.9013,14.8647,14.8793,58400.0
2012-05-31 14:10:00,20.31,20.34,20.3,20.3,72400.0,14.872,14.894,14.8647,14.8647,72400.0
2012-05-31 14:15:00,20.3,20.31,20.29,20.29,44900.0,14.8647,14.872,14.8573,14.8573,44900.0
2012-05-31 14:20:00,20.28,20.29,20.26,20.28,41300.0,14.85,14.8573,14.8354,14.85,41300.0
2012-05-31 14:25:00,20.27,20.32,20.27,20.27,109800.0,14.8427,14.8793,14.8427,14.8427,109800.0
2012-05-31 14:30:00,20.27,20.33,20.25,20.31,137300.0,14.8427,14.8866,14.828,14.872,137300.0
2012-05-31 14:35:00,20.3,20.35,20.3,20.34,68000.0,14.8647,14.9013,14.8647,14.894,68000.0
2012-05-31 14:40:00,20.34,20.37,20.33,20.35,50100.0,14.894,14.9159,14.8866,14.9013,50100.0
2012-05-31 14:45:00,20.35,20.36,20.32,20.32,43100.0,14.9013,14.9086,14.8793,14.8793,43100.0
2012-05-31 14:50:00,20.32,20.32,20.3,20.3,29300.0,14.8793,14.8793,14.8647,14.8647,29300.0
2012-05-31 14:55:00,20.3,20.36,20.3,20.35,43800.0,14.8647,14.9086,14.8647,14.9013,43800.0
2012-05-31 15:00:00,20.34,20.35,20.32,20.33,76500.0,14.894,14.9013,14.8793,14.8866,76500.0
2012-05-31 15:05:00,20.33,20.36,20.32,20.34,89400.0,14.8866,14.9086,14.8793,14.894,89400.0
2012-05-31 15:10:00,20.33,20.37,20.31,20.36,269200.0,14.8866,14.9159,14.872,14.9086,269200.0
2012-05-31 15:15:00,20.36,20.39,20.35,20.37,59900.0,14.9086,14.9306,14.9013,14.9159,59900.0
2012-05-31 15:20:00,20.36,20.41,20.35,20.41,54300.0,14.9086,14.9452,14.9013,14.9452,54300.0
2012-05-31 15:25:00,20.41,20.5,20.41,20.48,146100.0,14.9452,15.0111,14.9452,14.9965,146100.0
2012-05-31 15:30:00,20.48,20.5,20.45,20.49,70100.0,14.9965,15.0111,14.9745,15.0038,70100.0
2012-05-31 15:35:00,20.5,20.56,20.49,20.53,92800.0,15.0111,15.055,15.0038,15.0331,92800.0
2012-05-31 15:40:00,20.52,20.53,20.45,20.46,97400.0,15.0258,15.0331,14.9745,14.9818,97400.0
2012-05-31 15:45:00,20.47,20.47,20.38,20.4,234300.0,14.9891,14.9891,14.9232,14.9379,234300.0
2012-05-31 15:50:00,20.4,20.42,20.37,20.37,187200.0,14.9379,14.9525,14.9159,14.9159,187200.0
2012-05-31 15:55:00,20.36,20.4,20.34,20.37,832800.0,14.9086,14.9379,14.894,14.9159,832800.0
2012-06-01 09:30:00,19.93,20.0,19.89,19.94,163100.0,14.5937,14.645,14.5644,14.6011,163100.0
2012-06-01 09:35:00,19.93,19.94,19.83,19.89,186500.0,14.5937,14.6011,14.5205,14.5644,186500.0
2012-06-01 09:40:00,19.89,19.91,19.88,19.89,68600.0,14.5644,14.5791,14.5571,14.5644,68600.0
2012-06-01 09:45:00,19.89,19.89,19.86,19.89,123400.0,14.5644,14.5644,14.5425,14.5644,123400.0
2012-06-01 09:50:00,19.88,19.92,19.86,19.9,76900.0,14.5571,14.5864,14.5425,14.5718,76900.0
2012-06-01 09:55:00,19.9,19.96,19.84,19.94,179100.0,14.5718,14.6157,14.5278,14.6011,179100.0
2012-06-01 10:00:00,19.96,19.99,19.9,19.99,201500.0,14.6157,14.6377,14.5718,14.6377,201500.0
2012-06-01 10:05:00,19.98,19.99,19.91,19.98,138700.0,14.6303,14.6377,14.5791,14.6303,138700.0
2012-06-01 10:10:00,19.98,19.99,19.93,19.93,79400.0,14.6303,14.6377,14.5937,14.5937,79400.0
2012-06-01 10:15:00,19.93,19.98,19.93,19.97,189800.0,14.5937,14.6303,14.5937,14.623,189800.0
2012-06-01 10:20:00,19.97,19.97,19.87,19.88,218400.0,14.623,14.623,14.5498,14.5571,218400.0
2012-06-01 10:25:00,19.88,19.92,19.87,19.89,244100.0,14.5571,14.5864,14.5498,14.5644,244100.0
2012-06-01 10:30:00,19.88,19.93,19.85,19.93,161400.0,14.5571,14.5937,14.5351,14.5937,161400.0
2012-06-01 10:35:00,19.92,19.93,19.9,19.91,64900.0,14.5864,14.5937,14.5718,14.5791,64900.0
2012-06-01 10:40:00,19.91,19.93,19.9,19.93,54500.0,14.5791,14.5937,14.5718,14.5937,54500.0
2012-06-01 10:45:00,19.92,19.93,19.89,19.89,65600.0,14.5864,14.5937,14.5644,14.5644,65600.0
2012-06-01 10:50:00,19.89,19.89,19.86,19.88,41800.0,14.5644,14.5644,14.5425,14.5571,41800.0
2012-06-01 10:55:00,19.89,19.93,19.88,19.88,39700.0,14.5644,14.5937,14.5571,14.5571,39700.0
2012-06-01 11:00:00,19.89,19.89,19.85,19.86,54000.0,14.5644,14.5644,14.5351,14.5425,54000.0
2012-06-01 11:05:00,19.86,19.89,19.85,19.85,63000.0,14.5425,14.5644,14.5351,14.5351,63000.0
2012-06-01 11:10:00,19.85,19.88,19.84,19.88,65900.0,14.5351,14.5571,14.5278,14.5571,65900.0
2012-06-01 11:15:00,19.88,19.93,19.88,19.9,43300.0,14.5571,14.5937,14.5571,14.5718,43300.0
2012-06-01 11:20:00,19.89,19.93,19.87,19.92,24300.0,14.5644,14.5937,14.5498,14.5864,24300.0
2012-06-01 11:25:00,19.92,19.96,19.91,19.93,44800.0,14.5864,14.6157,14.5791,14.5937,44800.0
2012-06-01 11:30:00,19.93,19.94,19.89,19.89,37700.0,14.5937,14.6011,14.5644,14.5644,37700.0
2012-06-01 11:35:00,19.89,19.95,19.89,19.9,57600.0,14.5644,14.6084,14.5644,14.5718,57600.0
2012-06-01 11:40:00,19.9,19.91,19.88,19.9,37100.0,14.5718,14.5791,14.5571,14.5718,37100.0
2012-06-01 11:45:00,19.9,19.9,19.86,19.86,29400.0,14.5718,14.5718,14.5425,14.5425,29400.0
2012-06-01 11:50:00,19.87,19.9,19.87,19.9,32600.0,14.5498,14.5718,14.5498,14.5718,32600.0
2012-06-01 11:55:00,19.9,19.91,19.88,19.91,33200.0,14.5718,14.5791,14.5571,14.5791,33200.0
2012-06-01 12:00:00,19.91,19.92,19.88,19.89,33300.0,14.5791,14.5864,14.5571,14.5644,33300.0
2012-06-01 12:05:00,19.89,19.9,19.88,19.89,26400.0,14.5644,14.5718,14.5571,14.5644,26400.0
2012-06-01 12:10:00,19.89,19.93,19.89,19.92,39200.0,14.5644,14.5937,14.5644,14.5864,39200.0
2012-06-01 12:15:00,19.91,19.93,19.89,19.91,41000.0,14.5791,14.5937,14.5644,14.5791,41000.0
2012-06-01 12:20:00,19.91,19.91,19.85,19.86,59100.0,14.5791,14.5791,14.5351,14.5425,59100.0
2012-06-01 12:25:00,19.85,19.86,19.82,19.84,91600.0,14.5351,14.5425,14.5132,14.5278,91600.0
2012-06-01 12:30:00,19.84,19.85,19.8,19.81,41600.0,14.5278,14.5351,14.4985,14.5059,41600.0
2012-06-01 12:35:00,19.8,19.82,19.78,19.8,74300.0,14.4985,14.5132,14.4839,14.4985,74300.0
2012-06-01 12:40:00,19.8,19.84,19.8,19.8,32900.0,14.4985,14.5278,14.4985,14.4985,32900.0
2012-06-01 12:45:00,19.8,19.85,19.8,19.84,19100.0,14.4985,14.5351,14.4985,14.5278,19100.0
2012-06-01 12:50:00,19.84,19.86,19.83,19.83,27800.0,14.5278,14.5425,14.5205,14.5205,27800.0
2012-06-01 12:55:00,19.84,19.84,19.8,19.8,22800.0,14.5278,14.5278,14.4985,14.4985,22800.0
2012-06-01 13:00:00,19.81,19.82,19.79,19.82,38000.0,14.5059,14.5132,14.4912,14.5132,38000.0
2012-06-01 13:05:00,19.81,19.82,19.8,19.8,12400.0,14.5059,14.5132,14.4985,14.4985,12400.0
2012-06-01 13:10:00,19.8,19.82,19.79,19.79,72100.0,14.4985,14.5132,14.4912,14.4912,72100.0
2012-06-01 13:15:00,19.79,19.8,19.77,19.78,35200.0,14.4912,14.4985,14.4766,14.4839,35200.0
2012-06-01 13:20:00,19.77,19.78,19.74,19.75,87600.0,14.4766,14.4839,14.4546,14.4619,87600.0
2012-06-01 13:25:00,19.75,19.76,19.72,19.73,56800.0,14.4619,14.4692,14.44,14.4473,56800.0
2012-06-01 13:30:00,19.73,19.73,19.66,19.67,89900.0,14.4473,14.4473,14.396,14.4033,89900.0
2012-06-01 13:35:00,19.68,19.68,19.66,19.67,35300.0,14.4107,14.4107,14.396,14.4033,35300.0
2012-06-01 13:40:00,19.67,19.74,19.67,19.74,38600.0,14.4033,14.4546,14.4033,14.4546,38600.0
2012-06-01 13:45:00,19.74,19.75,19.73,19.73,29500.0,14.4546,14.4619,14.4473,14.4473,29500.0
2012-06-01 13:50:00,19.73,19.73,19.68,19.69,28100.0,14.4473,14.4473,14.4107,14.418,28100.0
2012-06-01 13:55:00,19.69,19.69,19.67,19.69,26100.0,14.418,14.418,14.4033,14.418,26100.0
2012-06-01 14:00:00,19.7,19.7,19.65,19.65,68600.0,14.4253,14.4253,14.3887,14.3887,68600.0
2012-06-01 14:05:00,19.65,19.67,19.63,19.65,69700.0,14.3887,14.4033,14.3741,14.3887,69700.0
2012-06-01 14:10:00,19.65,19.65,19.64,19.64,17600.0,14.3887,14.3887,14.3814,14.3814,17600.0
2012-06-01 14:15:00,19.65,19.69,19.64,19.69,53500.0,14.3887,14.418,14.3814,14.418,53500.0
2012-06-01 14:20:00,19.69,19.75,19.68,19.75,73500.0,14.418,14.4619,14.4107,14.4619,73500.0
2012-06-01 14:25:00,19.75,19.75,19.73,19.73,52800.0,14.4619,14.4619,14.4473,14.4473,52800.0
2012-06-01 14:30:00,19.73,19.77,19.71,19.75,78700.0,14.4473,14.4766,14.4326,14.4619,78700.0
2012-06-01 14:35:00,19.76,19.76,19.72,19.76,52700.0,14.4692,14.4692,14.44,14.4692,52700.0
2012-06-01 14:40:00,19.76,19.76,19.72,19.75,53400.0,14.4692,14.4692,14.44,14.4619,53400.0
2012-06-01 14:45:00,19.74,19.74,19.71,19.72,50900.0,14.4546,14.4546,14.4326,14.44,50900.0
2012-06-01 14:50:00,19.71,19.73,19.68,19.69,43500.0,14.4326,14.4473,14.4107,14.418,43500.0
2012-06-01 14:55:00,19.69,19.69,19.63,19.65,127900.0,14.418,14.418,14.3741,14.3887,127900.0
2012-06-01 15:00:00,19.65,19.66,19.62,19.63,108000.0,14.3887,14.396,14.3667,14.3741,108000.0
2012-06-01 15:05:00,19.64,19.67,19.61,19.66,57200.0,14.3814,14.4033,14.3594,14.396,57200.0
2012-06-01 15:10:00,19.67,19.69,19.61,19.62,88100.0,14.4033,14.418,14.3594,14.3667,88100.0
2012-06-01 15:15:00,19.62,19.63,19.58,19.59,84000.0,14.3667,14.3741,14.3374,14.3448,84000.0
2012-06-01 15:20:00,19.59,19.62,19.58,19.6,60800.0,14.3448,14.3667,14.3374,14.3521,60800.0
2012-06-01 15:25:00,19.61,19.66,19.6,19.64,110500.0,14.3594,14.396,14.3521,14.3814,110500.0
2012-06-01 15:30:00,19.64,19.68,19.62,19.66,125400.0,14.3814,14.4107,14.3667,14.396,125400.0
2012-06-01 15:35:00,19.66,19.66,19.63,19.63,109100.0,14.396,14.396,14.3741,14.3741,109100.0
2012-06-01 15:40:00,19.64,19.66,19.61,19.63,176100.0,14.3814,14.396,14.3594,14.3741,176100.0
2012-06-01 15:45:00,19.64,19.68,19.64,19.66,271900.0,14.3814,14.4107,14.3814,14.396,271900.0
2012-06-01 15:50:00,19.66,19.67,19.65,19.65,188000.0,14.396,14.4033,14.3887,14.3887,188000.0
2012-06-01 15:55:00,19.66,19.67,19.63,19.63,623100.0,14.396,14.4033,14.3741,14.3741,623100.0
2012-06-04 09:30:00,19.73,19.97,19.72,19.89,134800.0,14.4473,14.623,14.44,14.5644,134800.0
2012-06-04 09:35:00,19.86,19.88,19.72,19.73,55400.0,14.5425,14.5571,14.44,14.4473,55400.0
2012-06-04 09:40:00,19.73,19.73,19.66,19.67,60100.0,14.4473,14.4473,14.396,14.4033,60100.0
2012-06-04 09:45:00,19.66,19.67,19.61,19.64,51000.0,14.396,14.4033,14.3594,14.3814,51000.0
2012-06-04 09:50:00,19.63,19.65,19.61,19.62,47100.0,14.3741,14.3887,14.3594,14.3667,47100.0
2012-06-04 09:55:00,19.61,19.62,19.56,19.58,70400.0,14.3594,14.3667,14.3228,14.3374,70400.0
2012-06-04 10:00:00,19.58,19.58,19.54,19.58,36100.0,14.3374,14.3374,14.3082,14.3374,36100.0
2012-06-04 10:05:00,19.57,19.57,19.5,19.52,47200.0,14.3301,14.3301,14.2789,14.2935,47200.0
2012-06-04 10:10:00,19.52,19.56,19.52,19.55,40400.0,14.2935,14.3228,14.2935,14.3155,40400.0
2012-06-04 10:15:00,19.55,19.58,19.52,19.57,59800.0,14.3155,14.3374,14.2935,14.3301,59800.0
2012-06-04 10:20:00,19.57,19.59,19.53,19.54,62000.0,14.3301,14.3448,14.3008,14.3082,62000.0
2012-06-04 10:25:00,19.54,19.58,19.53,19.57,40900.0,14.3082,14.3374,14.3008,14.3301,40900.0
2012-06-04 10:30:00,19.57,19.58,19.51,19.52,33300.0,14.3301,14.3374,14.2862,14.2935,33300.0
2012-06-04 10:35:00,19.51,19.53,19.48,19.49,66400.0,14.2862,14.3008,14.2642,14.2715,66400.0
2012-06-04 10:40:00,19.5,19.55,19.49,19.5,84300.0,14.2789,14.3155,14.2715,14.2789,84300.0
2012-06-04 10:45:00,19.5,19.51,19.47,19.5,70800.0,14.2789,14.2862,14.2569,14.2789,70800.0
2012-06-04 10:50:00,19.5,19.54,19.5,19.53,34100.0,14.2789,14.3082,14.2789,14.3008,34100.0
2012-06-04 10:55:00,19.53,19.57,19.52,19.55,50000.0,14.3008,14.3301,14.2935,14.3155,50000.0
2012-06-04 11:00:00,19.56,19.57,19.54,19.55,48500.0,14.3228,14.3301,14.3082,14.3155,48500.0
2012-06-04 11:05:00,19.55,19.57,19.54,19.55,78300.0,14.3155,14.3301,14.3082,14.3155,78300.0
2012-06-04 11:10:00,19.55,19.57,19.51,19.53,48600.0,14.3155,14.3301,14.2862,14.3008,48600.0
2012-06-04 11:15:00,19.53,19.53,19.48,19.48,57400.0,14.3008,14.3008,14.2642,14.2642,57400.0
2012-06-04 11:20:00,19.48,19.5,19.47,19.49,18600.0,14.2642,14.2789,14.2569,14.2715,18600.0
2012-06-04 11:25:00,19.5,19.51,19.47,19.48,48100.0,14.2789,14.2862,14.2569,14.2642,48100.0
2012-06-04 11:30:00,19.47,19.5,19.47,19.5,21200.0,14.2569,14.2789,14.2569,14.2789,21200.0
2012-06-04 11:35:00,19.5,19.5,19.47,19.48,51200.0,14.2789,14.2789,14.2569,14.2642,51200.0
2012-06-04 11:40:00,19.47,19.49,19.47,19.49,37200.0,14.2569,14.2715,14.2569,14.2715,37200.0
2012-06-04 11:45:00,19.49,19.51,19.48,19.5,14400.0,14.2715,14.2862,14.2642,14.2789,14400.0
2012-06-04 11:50:00,19.5,19.51,19.45,19.46,39900.0,14.2789,14.2862,14.2422,14.2496,39900.0
2012-06-04 11:55:00,19.46,19.48,19.46,19.46,27500.0,14.2496,14.2642,14.2496,14.2496,27500.0
2012-06-04 12:00:00,19.46,19.47,19.44,19.44,30800.0,14.2496,14.2569,14.2349,14.2349,30800.0
2012-06-04 12:05:00,19.44,19.44,19.42,19.42,41200.0,14.2349,14.2349,14.2203,14.2203,41200.0
2012-06-04 12:10:00,19.42,19.42,19.35,19.36,108200.0,14.2203,14.2203,14.169,14.1763,108200.0
2012-06-04 12:15:00,19.36,19.37,19.34,19.36,39300.0,14.1763,14.1837,14.1617,14.1763,39300.0
2012-06-04 12:20:00,19.36,19.36,19.32,19.33,56500.0,14.1763,14.1763,14.1471,14.1544,56500.0
2012-06-04 12:25:00,19.34,19.34,19.3,19.3,91800.0,14.1617,14.1617,14.1324,14.1324,91800.0
2012-06-04 12:30:00,19.3,19.32,19.3,19.32,20400.0,14.1324,14.1471,14.1324,14.1471,20400.0
2012-06-04 12:35:00,19.32,19.33,19.31,19.32,26900.0,14.1471,14.1544,14.1397,14.1471,26900.0
2012-06-04 12:40:00,19.32,19.35,19.32,19.35,43000.0,14.1471,14.169,14.1471,14.169,43000.0
2012-06-04 12:45:00,19.35,19.35,19.33,19.34,27600.0,14.169,14.169,14.1544,14.1617,27600.0
2012-06-04 12:50:00,19.33,19.34,19.33,19.34,7800.0,14.1544,14.1617,14.1544,14.1617,7800.0
2012-06-04 12:55:00,19.33,19.38,19.33,19.37,122800.0,14.1544,14.191,14.1544,14.1837,122800.0
2012-06-04 13:00:00,19.37,19.41,19.37,19.41,74700.0,14.1837,14.213,14.1837,14.213,74700.0
2012-06-04 13:05:00,19.41,19.42,19.39,19.39,73200.0,14.213,14.2203,14.1983,14.1983,73200.0
2012-06-04 13:10:00,19.4,19.44,19.39,19.44,69100.0,14.2056,14.2349,14.1983,14.2349,69100.0
2012-06-04 13:15:00,19.44,19.46,19.41,19.44,85200.0,14.2349,14.2496,14.213,14.2349,85200.0
2012-06-04 13:20:00,19.44,19.44,19.4,19.4,37700.0,14.2349,14.2349,14.2056,14.2056,37700.0
2012-06-04 13:25:00,19.4,19.41,19.39,19.4,15400.0,14.2056,14.213,14.1983,14.2056,15400.0
2012-06-04 13:30:00,19.39,19.4,19.38,19.4,17800.0,14.1983,14.2056,14.191,14.2056,17800.0
2012-06-04 13:35:00,19.4,19.45,19.4,19.44,47900.0,14.2056,14.2422,14.2056,14.2349,47900.0
2012-06-04 13:40:00,19.44,19.45,19.44,19.45,42900.0,14.2349,14.2422,14.2349,14.2422,42900.0
2012-06-04 13:45:00,19.46,19.46,19.43,19.45,49800.0,14.2496,14.2496,14.2276,14.2422,49800.0
2012-06-04 13:50:00,19.45,19.47,19.42,19.43,39800.0,14.2422,14.2569,14.2203,14.2276,39800.0
2012-06-04 13:55:00,19.42,19.43,19.39,19.42,61300.0,14.2203,14.2276,14.1983,14.2203,61300.0
2012-06-04 14:00:00,19.42,19.43,19.39,19.43,47000.0,14.2203,14.2276,14.1983,14.2276,47000.0
2012-06-04 14:05:00,19.42,19.46,19.41,19.44,153200.0,14.2203,14.2496,14.213,14.2349,153200.0
2012-06-04 14:10:00,19.44,19.47,19.43,19.47,86300.0,14.2349,14.2569,14.2276,14.2569,86300.0
2012-06-04 14:15:00,19.47,19.52,19.46,19.51,85900.0,14.2569,14.2935,14.2496,14.2862,85900.0
2012-06-04 14:20:00,19.51,19.54,19.5,19.53,50400.0,14.2862,14.3082,14.2789,14.3008,50400.0
2012-06-04 14:25:00,19.53,19.56,19.52,19.55,22400.0,14.3008,14.3228,14.2935,14.3155,22400.0
2012-06-04 14:30:00,19.54,19.55,19.5,19.54,92000.0,14.3082,14.3155,14.2789,14.3082,92000.0
2012-06-04 14:35:00,19.54,19.61,19.53,19.57,128300.0,14.3082,14.3594,14.3008,14.3301,128300.0
2012-06-04 14:40:00,19.57,19.59,19.55,19.56,93600.0,14.3301,14.3448,14.3155,14.3228,93600.0
2012-06-04 14:45:00,19.56,19.57,19.52,19.52,24600.0,14.3228,14.3301,14.2935,14.2935,24600.0
2012-06-04 14:50:00,19.52,19.52,19.51,19.52,15100.0,14.2935,14.2935,14.2862,14.2935,15100.0
2012-06-04 14:55:00,19.52,19.52,19.47,19.48,47500.0,14.2935,14.2935,14.2569,14.2642,47500.0
2012-06-04 15:00:00,19.49,19.52,19.48,19.51,46300.0,14.2715,14.2935,14.2642,14.2862,46300.0
2012-06-04 15:05:00,19.52,19.52,19.48,19.49,40400.0,14.2935,14.2935,14.2642,14.2715,40400.0
2012-06-04 15:10:00,19.48,19.49,19.45,19.46,67600.0,14.2642,14.2715,14.2422,14.2496,67600.0
2012-06-04 15:15:00,19.46,19.47,19.41,19.47,52700.0,14.2496,14.2569,14.213,14.2569,52700.0
2012-06-04 15:20:00,19.47,19.47,19.44,19.46,72000.0,14.2569,14.2569,14.2349,14.2496,72000.0
2012-06-04 15:25:00,19.45,19.49,19.44,19.47,67200.0,14.2422,14.2715,14.2349,14.2569,67200.0
2012-06-04 15:30:00,19.47,19.47,19.43,19.45,124400.0,14.2569,14.2569,14.2276,14.2422,124400.0
2012-06-04 15:35:00,19.45,19.45,19.41,19.42,95100.0,14.2422,14.2422,14.213,14.2203,95100.0
2012-06-04 15:40:00,19.42,19.46,19.42,19.45,212200.0,14.2203,14.2496,14.2203,14.2422,212200.0
2012-06-04 15:45:00,19.45,19.51,19.44,19.5,181300.0,14.2422,14.2862,14.2349,14.2789,181300.0
2012-06-04 15:50:00,19.49,19.54,19.49,19.5,209700.0,14.2715,14.3082,14.2715,14.2789,209700.0
2012-06-04 15:55:00,19.5,19.53,19.48,19.49,651600.0,14.2789,14.3008,14.2642,14.2715,651600.0
2012-06-05 09:30:00,19.35,19.51,19.35,19.51,97500.0,14.169,14.2862,14.169,14.2862,97500.0
2012-06-05 09:35:00,19.51,19.61,19.49,19.54,69100.0,14.2862,14.3594,14.2715,14.3082,69100.0
2012-06-05 09:40:00,19.54,19.57,19.52,19.52,58800.0,14.3082,14.3301,14.2935,14.2935,58800.0
2012-06-05 09:45:00,19.52,19.57,19.5,19.55,291900.0,14.2935,14.3301,14.2789,14.3155,291900.0
2012-06-05 09:50:00,19.55,19.57,19.55,19.56,65200.0,14.3155,14.3301,14.3155,14.3228,65200.0
2012-06-05 09:55:00,19.57,19.66,19.57,19.66,61500.0,14.3301,14.396,14.3301,14.396,61500.0
2012-06-05 10:00:00,19.65,19.75,19.65,19.72,147000.0,14.3887,14.4619,14.3887,14.44,147000.0
2012-06-05 10:05:00,19.71,19.75,19.7,19.71,57000.0,14.4326,14.4619,14.4253,14.4326,57000.0
2012-06-05 10:10:00,19.71,19.75,19.71,19.75,98700.0,14.4326,14.4619,14.4326,14.4619,98700.0
2012-06-05 10:15:00,19.75,19.78,19.69,19.7,132500.0,14.4619,14.4839,14.418,14.4253,132500.0
2012-06-05 10:20:00,19.7,19.75,19.7,19.75,46900.0,14.4253,14.4619,14.4253,14.4619,46900.0
2012-06-05 10:25:00,19.74,19.77,19.72,19.75,50500.0,14.4546,14.4766,14.44,14.4619,50500.0
2012-06-05 10:30:00,19.75,19.75,19.71,19.72,24900.0,14.4619,14.4619,14.4326,14.44,24900.0
2012-06-05 10:35:00,19.73,19.73,19.71,19.72,50900.0,14.4473,14.4473,14.4326,14.44,50900.0
2012-06-05 10:40:00,19.71,19.72,19.64,19.66,51500.0,14.4326,14.44,14.3814,14.396,51500.0
2012-06-05 10:45:00,19.66,19.66,19.63,19.65,37900.0,14.396,14.396,14.3741,14.3887,37900.0
2012-06-05 10:50:00,19.66,19.68,19.63,19.65,37600.0,14.396,14.4107,14.3741,14.3887,37600.0
2012-06-05 10:55:00,19.66,19.67,19.62,19.65,48200.0,14.396,14.4033,14.3667,14.3887,48200.0
2012-06-05 11:00:00,19.65,19.67,19.63,19.64,40800.0,14.3887,14.4033,14.3741,14.3814,40800.0
2012-06-05 11:05:00,19.64,19.69,19.64,19.69,24400.0,14.3814,14.418,14.3814,14.418,24400.0
2012-06-05 11:10:00,19.69,19.72,19.69,19.71,31400.0,14.418,14.44,14.418,14.4326,31400.0
2012-06-05 11:15:00,19.71,19.72,19.68,19.72,35000.0,14.4326,14.44,14.4107,14.44,35000.0
2012-06-05 11:20:00,19.71,19.71,19.68,19.68,30200.0,14.4326,14.4326,14.4107,14.4107,30200.0
2012-06-05 11:25:00,19.69,19.7,19.65,19.66,106700.0,14.418,14.4253,14.3887,14.396,106700.0
2012-06-05 11:30:00,19.66,19.7,19.66,19.68,37700.0,14.396,14.4253,14.396,14.4107,37700.0
2012-06-05 11:35:00,19.68,19.69,19.62,19.63,64900.0,14.4107,14.418,14.3667,14.3741,64900.0
2012-06-05 11:40:00,19.63,19.64,19.59,19.61,47200.0,14.3741,14.3814,14.3448,14.3594,47200.0
2012-06-05 11:45:00,19.62,19.63,19.61,19.62,37500.0,14.3667,14.3741,14.3594,14.3667,37500.0
2012-06-05 11:50:00,19.62,19.62,19.57,19.57,50900.0,14.3667,14.3667,14.3301,14.3301,50900.0
2012-06-05 11:55:00,19.57,19.6,19.57,19.59,56400.0,14.3301,14.3521,14.3301,14.3448,56400.0
2012-06-05 12:00:00,19.59,19.64,19.59,19.62,17800.0,14.3448,14.3814,14.3448,14.3667,17800.0
2012-06-05 12:05:00,19.63,19.67,19.62,19.64,58900.0,14.3741,14.4033,14.3667,14.3814,58900.0
2012-06-05 12:10:00,19.64,19.65,19.61,19.61,30700.0,14.3814,14.3887,14.3594,14.3594,30700.0
2012-06-05 12:15:00,19.62,19.62,19.57,19.6,50000.0,14.3667,14.3667,14.3301,14.3521,50000.0
2012-06-05 12:20:00,19.59,19.62,19.57,19.59,35100.0,14.3448,14.3667,14.3301,14.3448,35100.0
2012-06-05 12:25:00,19.6,19.61,19.57,19.6,31800.0,14.3521,14.3594,14.3301,14.3521,31800.0
2012-06-05 12:30:00,19.6,19.71,19.6,19.71,136000.0,14.3521,14.4326,14.3521,14.4326,136000.0
2012-06-05 12:35:00,19.7,19.7,19.67,19.69,33700.0,14.4253,14.4253,14.4033,14.418,33700.0
2012-06-05 12:40:00,19.69,19.69,19.66,19.66,31100.0,14.418,14.418,14.396,14.396,31100.0
2012-06-05 12:45:00,19.66,19.68,19.62,19.63,48200.0,14.396,14.4107,14.3667,14.3741,48200.0
2012-06-05 12:50:00,19.63,19.67,19.62,19.62,41700.0,14.3741,14.4033,14.3667,14.3667,41700.0
2012-06-05 12:55:00,19.62,19.66,19.62,19.64,40200.0,14.3667,14.396,14.3667,14.3814,40200.0
2012-06-05 13:00:00,19.64,19.64,19.61,19.64,27400.0,14.3814,14.3814,14.3594,14.3814,27400.0
2012-06-05 13:05:00,19.63,19.64,19.61,19.61,18800.0,14.3741,14.3814,14.3594,14.3594,18800.0
2012-06-05 13:10:00,19.62,19.62,19.61,19.61,5000.0,14.3667,14.3667,14.3594,14.3594,5000.0
2012-06-05 13:15:00,19.62,19.62,19.58,19.59,81100.0,14.3667,14.3667,14.3374,14.3448,81100.0
2012-06-05 13:20:00,19.59,19.65,19.59,19.64,79100.0,14.3448,14.3887,14.3448,14.3814,79100.0
2012-06-05 13:25:00,19.65,19.65,19.62,19.63,36700.0,14.3887,14.3887,14.3667,14.3741,36700.0
2012-06-05 13:30:00,19.63,19.65,19.62,19.63,31700.0,14.3741,14.3887,14.3667,14.3741,31700.0
2012-06-05 13:35:00,19.63,19.64,19.62,19.64,11400.0,14.3741,14.3814,14.3667,14.3814,11400.0
2012-06-05 13:40:00,19.63,19.67,19.62,19.67,45300.0,14.3741,14.4033,14.3667,14.4033,45300.0
2012-06-05 13:45:00,19.66,19.69,19.66,19.66,50400.0,14.396,14.418,14.396,14.396,50400.0
2012-06-05 13:50:00,19.67,19.71,19.65,19.67,63200.0,14.4033,14.4326,14.3887,14.4033,63200.0
2012-06-05 13:55:00,19.67,19.68,19.66,19.66,16500.0,14.4033,14.4107,14.396,14.396,16500.0
2012-06-05 14:00:00,19.66,19.67,19.62,19.63,36700.0,14.396,14.4033,14.3667,14.3741,36700.0
2012-06-05 14:05:00,19.64,19.68,19.62,19.66,68800.0,14.3814,14.4107,14.3667,14.396,68800.0
2012-06-05 14:10:00,19.66,19.66,19.63,19.66,43200.0,14.396,14.396,14.3741,14.396,43200.0
2012-06-05 14:15:00,19.66,19.68,19.63,19.67,69200.0,14.396,14.4107,14.3741,14.4033,69200.0
2012-06-05 14:20:00,19.67,19.67,19.63,19.65,111600.0,14.4033,14.4033,14.3741,14.3887,111600.0
2012-06-05 14:25:00,19.66,19.67,19.65,19.67,25700.0,14.396,14.4033,14.3887,14.4033,25700.0
2012-06-05 14:30:00,19.66,19.67,19.63,19.66,75900.0,14.396,14.4033,14.3741,14.396,75900.0
2012-06-05 14:35:00,19.66,19.66,19.6,19.61,80100.0,14.396,14.396,14.3521,14.3594,80100.0
2012-06-05 14:40:00,19.61,19.64,19.61,19.62,59800.0,14.3594,14.3814,14.3594,14.3667,59800.0
2012-06-05 14:45:00,19.61,19.63,19.61,19.61,23100.0,14.3594,14.3741,14.3594,14.3594,23100.0
2012-06-05 14:50:00,19.61,19.61,19.6,19.61,22900.0,14.3594,14.3594,14.3521,14.3594,22900.0
2012-06-05 14:55:00,19.61,19.64,19.6,19.64,49100.0,14.3594,14.3814,14.3521,14.3814,49100.0
2012-06-05 15:00:00,19.64,19.68,19.63,19.64,72800.0,14.3814,14.4107,14.3741,14.3814,72800.0
2012-06-05 15:05:00,19.63,19.64,19.61,19.61,60200.0,14.3741,14.3814,14.3594,14.3594,60200.0
2012-06-05 15:10:00,19.6,19.63,19.6,19.63,60000.0,14.3521,14.3741,14.3521,14.3741,60000.0
2012-06-05 15:15:00,19.63,19.63,19.6,19.62,58700.0,14.3741,14.3741,14.3521,14.3667,58700.0
2012-06-05 15:20:00,19.62,19.63,19.6,19.62,51500.0,14.3667,14.3741,14.3521,14.3667,51500.0
2012-06-05 15:25:00,19.62,19.63,19.6,19.62,50800.0,14.3667,14.3741,14.3521,14.3667,50800.0
2012-06-05 15:30:00,19.62,19.64,19.61,19.63,60800.0,14.3667,14.3814,14.3594,14.3741,60800.0
2012-06-05 15:35:00,19.64,19.67,19.62,19.66,81300.0,14.3814,14.4033,14.3667,14.396,81300.0
2012-06-05 15:40:00,19.66,19.69,19.65,19.66,138600.0,14.396,14.418,14.3887,14.396,138600.0
2012-06-05 15:45:00,19.66,19.67,19.63,19.64,103500.0,14.396,14.4033,14.3741,14.3814,103500.0
2012-06-05 15:50:00,19.64,19.68,19.63,19.67,120200.0,14.3814,14.4107,14.3741,14.4033,120200.0
2012-06-05 15:55:00,19.66,19.67,19.63,19.65,615700.0,14.396,14.4033,14.3741,14.3887,615700.0
2012-06-06 09:30:00,19.84,19.89,19.76,19.82,94800.0,14.5278,14.5644,14.4692,14.5132,94800.0
2012-06-06 09:35:00,19.82,19.82,19.71,19.74,78700.0,14.5132,14.5132,14.4326,14.4546,78700.0
2012-06-06 09:40:00,19.73,19.93,19.73,19.93,93500.0,14.4473,14.5937,14.4473,14.5937,93500.0
2012-06-06 09:45:00,19.94,19.98,19.93,19.98,59400.0,14.6011,14.6303,14.5937,14.6303,59400.0
2012-06-06 09:50:00,19.97,19.98,19.94,19.97,36600.0,14.623,14.6303,14.6011,14.623,36600.0
2012-06-06 09:55:00,19.96,20.0,19.92,19.92,87400.0,14.6157,14.645,14.5864,14.5864,87400.0
2012-06-06 10:00:00,19.92,19.95,19.88,19.93,163800.0,14.5864,14.6084,14.5571,14.5937,163800.0
2012-06-06 10:05:00,19.94,19.99,19.94,19.98,74800.0,14.6011,14.6377,14.6011,14.6303,74800.0
2012-06-06 10:10:00,19.99,20.0,19.92,20.0,120700.0,14.6377,14.645,14.5864,14.645,120700.0
2012-06-06 10:15:00,19.99,20.0,19.93,19.96,53000.0,14.6377,14.645,14.5937,14.6157,53000.0
2012-06-06 10:20:00,19.95,19.95,19.89,19.92,59400.0,14.6084,14.6084,14.5644,14.5864,59400.0
2012-06-06 10:25:00,19.93,19.99,19.93,19.96,58100.0,14.5937,14.6377,14.5937,14.6157,58100.0
2012-06-06 10:30:00,19.96,19.98,19.95,19.98,37100.0,14.6157,14.6303,14.6084,14.6303,37100.0
2012-06-06 10:35:00,19.97,20.02,19.97,20.0,59500.0,14.623,14.6596,14.623,14.645,59500.0
2012-06-06 10:40:00,20.01,20.02,19.99,20.01,53800.0,14.6523,14.6596,14.6377,14.6523,53800.0
2012-06-06 10:45:00,20.01,20.04,20.0,20.03,51200.0,14.6523,14.6743,14.645,14.667,51200.0
2012-06-06 10:50:00,20.03,20.05,20.01,20.01,21400.0,14.667,14.6816,14.6523,14.6523,21400.0
2012-06-06 10:55:00,20.02,20.04,20.01,20.04,28800.0,14.6596,14.6743,14.6523,14.6743,28800.0
2012-06-06 11:00:00,20.04,20.05,20.02,20.02,59000.0,14.6743,14.6816,14.6596,14.6596,59000.0
2012-06-06 11:05:00,20.03,20.05,20.01,20.04,89300.0,14.667,14.6816,14.6523,14.6743,89300.0
2012-06-06 11:10:00,20.04,20.11,20.04,20.11,48900.0,14.6743,14.7255,14.6743,14.7255,48900.0
2012-06-06 11:15:00,20.1,20.12,20.1,20.11,24200.0,14.7182,14.7329,14.7182,14.7255,24200.0
2012-06-06 11:20:00,20.12,20.14,20.11,20.13,55600.0,14.7329,14.7475,14.7255,14.7402,55600.0
2012-06-06 11:25:00,20.13,20.16,20.12,20.15,65100.0,14.7402,14.7621,14.7329,14.7548,65100.0
2012-06-06 11:30:00,20.16,20.16,20.12,20.14,40900.0,14.7621,14.7621,14.7329,14.7475,40900.0
2012-06-06 11:35:00,20.14,20.15,20.13,20.14,26000.0,14.7475,14.7548,14.7402,14.7475,26000.0
2012-06-06 11:40:00,20.14,20.15,20.13,20.15,23200.0,14.7475,14.7548,14.7402,14.7548,23200.0
2012-06-06 11:45:00,20.15,20.21,20.15,20.2,69400.0,14.7548,14.7988,14.7548,14.7914,69400.0
2012-06-06 11:50:00,20.21,20.24,20.2,20.22,95300.0,14.7988,14.8207,14.7914,14.8061,95300.0
2012-06-06 11:55:00,20.23,20.23,20.17,20.2,62900.0,14.8134,14.8134,14.7695,14.7914,62900.0
2012-06-06 12:00:00,20.19,20.24,20.19,20.22,40300.0,14.7841,14.8207,14.7841,14.8061,40300.0
2012-06-06 12:05:00,20.23,20.24,20.21,20.22,29300.0,14.8134,14.8207,14.7988,14.8061,29300.0
2012-06-06 12:10:00,20.23,20.23,20.21,20.22,37000.0,14.8134,14.8134,14.7988,14.8061,37000.0
2012-06-06 12:15:00,20.21,20.22,20.2,20.2,32600.0,14.7988,14.8061,14.7914,14.7914,32600.0
2012-06-06 12:20:00,20.2,20.22,20.19,20.2,42100.0,14.7914,14.8061,14.7841,14.7914,42100.0
2012-06-06 12:25:00,20.19,20.2,20.18,20.19,29100.0,14.7841,14.7914,14.7768,14.7841,29100.0
2012-06-06 12:30:00,20.18,20.19,20.17,20.19,53300.0,14.7768,14.7841,14.7695,14.7841,53300.0
2012-06-06 12:35:00,20.19,20.21,20.18,20.2,31800.0,14.7841,14.7988,14.7768,14.7914,31800.0
2012-06-06 12:40:00,20.2,20.22,20.19,20.22,68500.0,14.7914,14.8061,14.7841,14.8061,68500.0
2012-06-06 12:45:00,20.22,20.22,20.2,20.21,7400.0,14.8061,14.8061,14.7914,14.7988,7400.0
2012-06-06 12:50:00,20.21,20.21,20.19,20.21,30000.0,14.7988,14.7988,14.7841,14.7988,30000.0
2012-06-06 12:55:00,20.21,20.21,20.19,20.19,15800.0,14.7988,14.7988,14.7841,14.7841,15800.0
2012-06-06 13:00:00,20.18,20.19,20.16,20.16,17700.0,14.7768,14.7841,14.7621,14.7621,17700.0
2012-06-06 13:05:00,20.16,20.18,20.16,20.17,17100.0,14.7621,14.7768,14.7621,14.7695,17100.0
2012-06-06 13:10:00,20.17,20.17,20.15,20.16,20500.0,14.7695,14.7695,14.7548,14.7621,20500.0
2012-06-06 13:15:00,20.15,20.15,20.12,20.13,22800.0,14.7548,14.7548,14.7329,14.7402,22800.0
2012-06-06 13:20:00,20.13,20.14,20.11,20.12,60400.0,14.7402,14.7475,14.7255,14.7329,60400.0
2012-06-06 13:25:00,20.12,20.15,20.12,20.15,33000.0,14.7329,14.7548,14.7329,14.7548,33000.0
2012-06-06 13:30:00,20.15,20.17,20.14,20.16,21300.0,14.7548,14.7695,14.7475,14.7621,21300.0
2012-06-06 13:35:00,20.15,20.16,20.14,20.14,25700.0,14.7548,14.7621,14.7475,14.7475,25700.0
2012-06-06 13:40:00,20.14,20.15,20.12,20.14,36600.0,14.7475,14.7548,14.7329,14.7475,36600.0
2012-06-06 13:45:00,20.14,20.15,20.12,20.13,45200.0,14.7475,14.7548,14.7329,14.7402,45200.0
2012-06-06 13:50:00,20.13,20.13,20.12,20.13,7500.0,14.7402,14.7402,14.7329,14.7402,7500.0
2012-06-06 13:55:00,20.12,20.13,20.1,20.1,23700.0,14.7329,14.7402,14.7182,14.7182,23700.0
2012-06-06 14:00:00,20.11,20.14,20.11,20.11,65600.0,14.7255,14.7475,14.7255,14.7255,65600.0
2012-06-06 14:05:00,20.11,20.12,20.08,20.08,33500.0,14.7255,14.7329,14.7036,14.7036,33500.0
2012-06-06 14:10:00,20.09,20.1,20.07,20.08,57900.0,14.7109,14.7182,14.6962,14.7036,57900.0
2012-06-06 14:15:00,20.08,20.09,20.06,20.09,61600.0,14.7036,14.7109,14.6889,14.7109,61600.0
2012-06-06 14:20:00,20.1,20.12,20.09,20.11,63900.0,14.7182,14.7329,14.7109,14.7255,63900.0
2012-06-06 14:25:00,20.1,20.12,20.09,20.11,43200.0,14.7182,14.7329,14.7109,14.7255,43200.0
2012-06-06 14:30:00,20.1,20.13,20.1,20.13,33600.0,14.7182,14.7402,14.7182,14.7402,33600.0
2012-06-06 14:35:00,20.13,20.15,20.12,20.13,62300.0,14.7402,14.7548,14.7329,14.7402,62300.0
2012-06-06 14:40:00,20.13,20.15,20.12,20.14,41100.0,14.7402,14.7548,14.7329,14.7475,41100.0
2012-06-06 14:45:00,20.15,20.17,20.14,20.16,35800.0,14.7548,14.7695,14.7475,14.7621,35800.0
2012-06-06 14:50:00,20.16,20.16,20.13,20.14,40300.0,14.7621,14.7621,14.7402,14.7475,40300.0
2012-06-06 14:55:00,20.14,20.17,20.13,20.15,59600.0,14.7475,14.7695,14.7402,14.7548,59600.0
2012-06-06 15:00:00,20.15,20.17,20.14,20.14,28800.0,14.7548,14.7695,14.7475,14.7475,28800.0
2012-06-06 15:05:00,20.14,20.17,20.12,20.16,54700.0,14.7475,14.7695,14.7329,14.7621,54700.0
2012-06-06 15:10:00,20.16,20.16,20.13,20.13,59400.0,14.7621,14.7621,14.7402,14.7402,59400.0
2012-06-06 15:15:00,20.13,20.14,20.11,20.13,41300.0,14.7402,14.7475,14.7255,14.7402,41300.0
2012-06-06 15:20:00,20.12,20.15,20.11,20.12,54200.0,14.7329,14.7548,14.7255,14.7329,54200.0
2012-06-06 15:25:00,20.13,20.15,20.11,20.13,85200.0,14.7402,14.7548,14.7255,14.7402,85200.0
2012-06-06 15:30:00,20.13,20.16,20.13,20.16,86600.0,14.7402,14.7621,14.7402,14.7621,86600.0
2012-06-06 15:35:00,20.15,20.18,20.12,20.13,124600.0,14.7548,14.7768,14.7329,14.7402,124600.0
2012-06-06 15:40:00,20.13,20.18,20.13,20.17,111300.0,14.7402,14.7768,14.7402,14.7695,111300.0
2012-06-06 15:45:00,20.18,20.24,20.17,20.2,161300.0,14.7768,14.8207,14.7695,14.7914,161300.0
2012-06-06 15:50:00,20.2,20.24,20.18,20.23,130000.0,14.7914,14.8207,14.7768,14.8134,130000.0
2012-06-06 15:55:00,20.23,20.28,20.19,20.28,673600.0,14.8134,14.85,14.7841,14.85,673600.0
2012-06-07 09:30:00,20.6,20.65,20.55,20.56,190200.0,15.0843,15.1209,15.0477,15.055,190200.0
2012-06-07 09:35:00,20.56,20.68,20.53,20.65,121600.0,15.055,15.1429,15.0331,15.1209,121600.0
2012-06-07 09:40:00,20.65,20.69,20.62,20.68,82400.0,15.1209,15.1502,15.099,15.1429,82400.0
2012-06-07 09:45:00,20.68,20.68,20.59,20.62,112800.0,15.1429,15.1429,15.077,15.099,112800.0
2012-06-07 09:50:00,20.62,20.66,20.6,20.65,66800.0,15.099,15.1283,15.0843,15.1209,66800.0
2012-06-07 09:55:00,20.65,20.71,20.64,20.66,80700.0,15.1209,15.1649,15.1136,15.1283,80700.0
2012-06-07 10:00:00,20.66,20.69,20.49,20.51,169300.0,15.1283,15.1502,15.0038,15.0184,169300.0
2012-06-07 10:05:00,20.51,20.55,20.4,20.43,84600.0,15.0184,15.0477,14.9379,14.9599,84600.0
2012-06-07 10:10:00,20.43,20.46,20.39,20.45,78600.0,14.9599,14.9818,14.9306,14.9745,78600.0
2012-06-07 10:15:00,20.45,20.47,20.36,20.36,159500.0,14.9745,14.9891,14.9086,14.9086,159500.0
2012-06-07 10:20:00,20.37,20.41,20.36,20.4,88400.0,14.9159,14.9452,14.9086,14.9379,88400.0
2012-06-07 10:25:00,20.4,20.52,20.39,20.49,76300.0,14.9379,15.0258,14.9306,15.0038,76300.0
2012-06-07 10:30:00,20.48,20.52,20.48,20.5,88100.0,14.9965,15.0258,14.9965,15.0111,88100.0
2012-06-07 10:35:00,20.5,20.52,20.47,20.49,78600.0,15.0111,15.0258,14.9891,15.0038,78600.0
2012-06-07 10:40:00,20.49,20.51,20.46,20.47,122400.0,15.0038,15.0184,14.9818,14.9891,122400.0
2012-06-07 10:45:00,20.47,20.49,20.37,20.39,110300.0,14.9891,15.0038,14.9159,14.9306,110300.0
2012-06-07 10:50:00,20.39,20.4,20.34,20.36,90400.0,14.9306,14.9379,14.894,14.9086,90400.0
2012-06-07 10:55:00,20.36,20.37,20.34,20.37,81600.0,14.9086,14.9159,14.894,14.9159,81600.0
2012-06-07 11:00:00,20.37,20.42,20.35,20.42,172200.0,14.9159,14.9525,14.9013,14.9525,172200.0
2012-06-07 11:05:00,20.42,20.44,20.39,20.41,177100.0,14.9525,14.9672,14.9306,14.9452,177100.0
2012-06-07 11:10:00,20.41,20.41,20.38,20.38,84300.0,14.9452,14.9452,14.9232,14.9232,84300.0
2012-06-07 11:15:00,20.38,20.42,20.37,20.4,101500.0,14.9232,14.9525,14.9159,14.9379,101500.0
2012-06-07 11:20:00,20.4,20.45,20.4,20.45,54800.0,14.9379,14.9745,14.9379,14.9745,54800.0
2012-06-07 11:25:00,20.45,20.47,20.43,20.44,42800.0,14.9745,14.9891,14.9599,14.9672,42800.0
2012-06-07 11:30:00,20.44,20.46,20.42,20.45,43000.0,14.9672,14.9818,14.9525,14.9745,43000.0
2012-06-07 11:35:00,20.45,20.53,20.45,20.53,75000.0,14.9745,15.0331,14.9745,15.0331,75000.0
2012-06-07 11:40:00,20.53,20.57,20.53,20.57,95100.0,15.0331,15.0624,15.0331,15.0624,95100.0
2012-06-07 11:45:00,20.57,20.58,20.55,20.57,42200.0,15.0624,15.0697,15.0477,15.0624,42200.0
2012-06-07 11:50:00,20.56,20.6,20.56,20.58,88300.0,15.055,15.0843,15.055,15.0697,88300.0
2012-06-07 11:55:00,20.57,20.6,20.55,20.6,106000.0,15.0624,15.0843,15.0477,15.0843,106000.0
2012-06-07 12:00:00,20.59,20.59,20.55,20.57,64200.0,15.077,15.077,15.0477,15.0624,64200.0
2012-06-07 12:05:00,20.58,20.58,20.56,20.58,102800.0,15.0697,15.0697,15.055,15.0697,102800.0
2012-06-07 12:10:00,20.57,20.6,20.56,20.6,43200.0,15.0624,15.0843,15.055,15.0843,43200.0
2012-06-07 12:15:00,20.6,20.65,20.6,20.63,97300.0,15.0843,15.1209,15.0843,15.1063,97300.0
2012-06-07 12:20:00,20.63,20.64,20.6,20.62,82600.0,15.1063,15.1136,15.0843,15.099,82600.0
2012-06-07 12:25:00,20.61,20.65,20.61,20.65,59100.0,15.0917,15.1209,15.0917,15.1209,59100.0
2012-06-07 12:30:00,20.65,20.66,20.61,20.66,269000.0,15.1209,15.1283,15.0917,15.1283,269000.0
2012-06-07 12:35:00,20.67,20.67,20.65,20.65,57100.0,15.1356,15.1356,15.1209,15.1209,57100.0
2012-06-07 12:40:00,20.65,20.69,20.63,20.65,141300.0,15.1209,15.1502,15.1063,15.1209,141300.0
2012-06-07 12:45:00,20.65,20.68,20.64,20.67,71300.0,15.1209,15.1429,15.1136,15.1356,71300.0
2012-06-07 12:50:00,20.66,20.69,20.65,20.65,49500.0,15.1283,15.1502,15.1209,15.1209,49500.0
2012-06-07 12:55:00,20.65,20.66,20.62,20.64,62000.0,15.1209,15.1283,15.099,15.1136,62000.0
2012-06-07 13:00:00,20.63,20.64,20.62,20.62,53400.0,15.1063,15.1136,15.099,15.099,53400.0
2012-06-07 13:05:00,20.62,20.63,20.61,20.62,39700.0,15.099,15.1063,15.0917,15.099,39700.0
2012-06-07 13:10:00,20.62,20.64,20.61,20.64,39200.0,15.099,15.1136,15.0917,15.1136,39200.0
2012-06-07 13:15:00,20.64,20.67,20.64,20.66,60100.0,15.1136,15.1356,15.1136,15.1283,60100.0
2012-06-07 13:20:00,20.66,20.68,20.64,20.68,24400.0,15.1283,15.1429,15.1136,15.1429,24400.0
2012-06-07 13:25:00,20.68,20.7,20.67,20.67,91100.0,15.1429,15.1576,15.1356,15.1356,91100.0
2012-06-07 13:30:00,20.68,20.71,20.67,20.7,81200.0,15.1429,15.1649,15.1356,15.1576,81200.0
2012-06-07 13:35:00,20.69,20.7,20.67,20.68,72000.0,15.1502,15.1576,15.1356,15.1429,72000.0
2012-06-07 13:40:00,20.68,20.69,20.66,20.68,32500.0,15.1429,15.1502,15.1283,15.1429,32500.0
2012-06-07 13:45:00,20.68,20.68,20.66,20.66,31500.0,15.1429,15.1429,15.1283,15.1283,31500.0
2012-06-07 13:50:00,20.67,20.67,20.62,20.62,76700.0,15.1356,15.1356,15.099,15.099,76700.0
2012-06-07 13:55:00,20.62,20.64,20.61,20.63,43100.0,15.099,15.1136,15.0917,15.1063,43100.0
2012-06-07 14:00:00,20.63,20.65,20.62,20.64,39700.0,15.1063,15.1209,15.099,15.1136,39700.0
2012-06-07 14:05:00,20.65,20.65,20.59,20.61,54600.0,15.1209,15.1209,15.077,15.0917,54600.0
2012-06-07 14:10:00,20.61,20.64,20.6,20.62,47500.0,15.0917,15.1136,15.0843,15.099,47500.0
2012-06-07 14:15:00,20.62,20.66,20.62,20.64,80600.0,15.099,15.1283,15.099,15.1136,80600.0
2012-06-07 14:20:00,20.64,20.67,20.62,20.64,68100.0,15.1136,15.1356,15.099,15.1136,68100.0
2012-06-07 14:25:00,20.63,20.65,20.62,20.65,39800.0,15.1063,15.1209,15.099,15.1209,39800.0
2012-06-07 14:30:00,20.64,20.64,20.6,20.62,69100.0,15.1136,15.1136,15.0843,15.099,69100.0
2012-06-07 14:35:00,20.62,20.63,20.61,20.63,33600.0,15.099,15.1063,15.0917,15.1063,33600.0
2012-06-07 14:40:00,20.62,20.65,20.62,20.62,40100.0,15.099,15.1209,15.099,15.099,40100.0
2012-06-07 14:45:00,20.62,20.62,20.59,20.6,54500.0,15.099,15.099,15.077,15.0843,54500.0
2012-06-07 14:50:00,20.6,20.6,20.57,20.59,37600.0,15.0843,15.0843,15.0624,15.077,37600.0
2012-06-07 14:55:00,20.58,20.59,20.56,20.58,53200.0,15.0697,15.077,15.055,15.0697,53200.0
2012-06-07 15:00:00,20.58,20.58,20.55,20.55,39400.0,15.0697,15.0697,15.0477,15.0477,39400.0
2012-06-07 15:05:00,20.55,20.57,20.51,20.57,157000.0,15.0477,15.0624,15.0184,15.0624,157000.0
2012-06-07 15:10:00,20.57,20.59,20.56,20.58,94700.0,15.0624,15.077,15.055,15.0697,94700.0
2012-06-07 15:15:00,20.57,20.58,20.53,20.54,143000.0,15.0624,15.0697,15.0331,15.0404,143000.0
2012-06-07 15:20:00,20.54,20.57,20.53,20.56,204700.0,15.0404,15.0624,15.0331,15.055,204700.0
2012-06-07 15:25:00,20.56,20.58,20.54,20.57,154100.0,15.055,15.0697,15.0404,15.0624,154100.0
2012-06-07 15:30:00,20.57,20.58,20.54,20.55,183700.0,15.0624,15.0697,15.0404,15.0477,183700.0
2012-06-07 15:35:00,20.55,20.55,20.52,20.53,205300.0,15.0477,15.0477,15.0258,15.0331,205300.0
2012-06-07 15:40:00,20.53,20.57,20.52,20.52,519000.0,15.0331,15.0624,15.0258,15.0258,519000.0
2012-06-07 15:45:00,20.53,20.56,20.5,20.53,322400.0,15.0331,15.055,15.0111,15.0331,322400.0
2012-06-07 15:50:00,20.53,20.53,20.44,20.47,260300.0,15.0331,15.0331,14.9672,14.9891,260300.0
2012-06-07 15:55:00,20.47,20.51,20.46,20.49,474200.0,14.9891,15.0184,14.9818,15.0038,474200.0
2012-06-08 09:30:00,20.37,20.47,20.32,20.37,68900.0,14.9159,14.9891,14.8793,14.9159,68900.0
2012-06-08 09:35:00,20.37,20.42,20.33,20.37,37900.0,14.9159,14.9525,14.8866,14.9159,37900.0
2012-06-08 09:40:00,20.36,20.36,20.26,20.29,40400.0,14.9086,14.9086,14.8354,14.8573,40400.0
2012-06-08 09:45:00,20.29,20.29,20.22,20.23,75000.0,14.8573,14.8573,14.8061,14.8134,75000.0
2012-06-08 09:50:00,20.22,20.26,20.18,20.24,79600.0,14.8061,14.8354,14.7768,14.8207,79600.0
2012-06-08 09:55:00,20.25,20.26,20.23,20.25,111000.0,14.828,14.8354,14.8134,14.828,111000.0
2012-06-08 10:00:00,20.24,20.29,20.21,20.26,70700.0,14.8207,14.8573,14.7988,14.8354,70700.0
2012-06-08 10:05:00,20.26,20.32,20.26,20.29,55900.0,14.8354,14.8793,14.8354,14.8573,55900.0
2012-06-08 10:10:00,20.3,20.33,20.28,20.33,48000.0,14.8647,14.8866,14.85,14.8866,48000.0
2012-06-08 10:15:00,20.34,20.35,20.3,20.31,80300.0,14.894,14.9013,14.8647,14.872,80300.0
2012-06-08 10:20:00,20.31,20.31,20.29,20.3,62700.0,14.872,14.872,14.8573,14.8647,62700.0
2012-06-08 10:25:00,20.3,20.33,20.28,20.32,63900.0,14.8647,14.8866,14.85,14.8793,63900.0
2012-06-08 10:30:00,20.31,20.32,20.28,20.28,119100.0,14.872,14.8793,14.85,14.85,119100.0
2012-06-08 10:35:00,20.27,20.3,20.27,20.29,52500.0,14.8427,14.8647,14.8427,14.8573,52500.0
2012-06-08 10:40:00,20.29,20.3,20.27,20.28,90300.0,14.8573,14.8647,14.8427,14.85,90300.0
2012-06-08 10:45:00,20.28,20.31,20.27,20.3,129200.0,14.85,14.872,14.8427,14.8647,129200.0
2012-06-08 10:50:00,20.3,20.31,20.29,20.3,53100.0,14.8647,14.872,14.8573,14.8647,53100.0
2012-06-08 10:55:00,20.3,20.31,20.29,20.31,113700.0,14.8647,14.872,14.8573,14.872,113700.0
2012-06-08 11:00:00,20.31,20.36,20.29,20.34,84400.0,14.872,14.9086,14.8573,14.894,84400.0
2012-06-08 11:05:00,20.34,20.35,20.3,20.32,76100.0,14.894,14.9013,14.8647,14.8793,76100.0
2012-06-08 11:10:00,20.32,20.32,20.28,20.3,75400.0,14.8793,14.8793,14.85,14.8647,75400.0
2012-06-08 11:15:00,20.3,20.3,20.28,20.29,55600.0,14.8647,14.8647,14.85,14.8573,55600.0
2012-06-08 11:20:00,20.29,20.31,20.28,20.28,52800.0,14.8573,14.872,14.85,14.85,52800.0
2012-06-08 11:25:00,20.28,20.3,20.27,20.27,79800.0,14.85,14.8647,14.8427,14.8427,79800.0
2012-06-08 11:30:00,20.28,20.29,20.26,20.26,41500.0,14.85,14.8573,14.8354,14.8354,41500.0
2012-06-08 11:35:00,20.26,20.29,20.26,20.27,50800.0,14.8354,14.8573,14.8354,14.8427,50800.0
2012-06-08 11:40:00,20.27,20.3,20.27,20.28,83500.0,14.8427,14.8647,14.8427,14.85,83500.0
2012-06-08 11:45:00,20.29,20.3,20.28,20.28,25700.0,14.8573,14.8647,14.85,14.85,25700.0
2012-06-08 11:50:00,20.28,20.29,20.27,20.28,42100.0,14.85,14.8573,14.8427,14.85,42100.0
2012-06-08 11:55:00,20.28,20.28,20.24,20.24,50800.0,14.85,14.85,14.8207,14.8207,50800.0
2012-06-08 12:00:00,20.25,20.3,20.24,20.28,76200.0,14.828,14.8647,14.8207,14.85,76200.0
2012-06-08 12:05:00,20.28,20.33,20.28,20.3,79800.0,14.85,14.8866,14.85,14.8647,79800.0
2012-06-08 12:10:00,20.29,20.31,20.26,20.28,32300.0,14.8573,14.872,14.8354,14.85,32300.0
2012-06-08 12:15:00,20.27,20.29,20.26,20.28,82100.0,14.8427,14.8573,14.8354,14.85,82100.0
2012-06-08 12:20:00,20.29,20.29,20.26,20.28,52600.0,14.8573,14.8573,14.8354,14.85,52600.0
2012-06-08 12:25:00,20.28,20.3,20.28,20.28,43600.0,14.85,14.8647,14.85,14.85,43600.0
2012-06-08 12:30:00,20.29,20.35,20.28,20.35,242600.0,14.8573,14.9013,14.85,14.9013,242600.0
2012-06-08 12:35:00,20.34,20.36,20.32,20.33,60000.0,14.894,14.9086,14.8793,14.8866,60000.0
2012-06-08 12:40:00,20.33,20.35,20.32,20.34,28600.0,14.8866,14.9013,14.8793,14.894,28600.0
2012-06-08 12:45:00,20.34,20.36,20.32,20.34,38700.0,14.894,14.9086,14.8793,14.894,38700.0
2012-06-08 12:50:00,20.35,20.37,20.33,20.36,47800.0,14.9013,14.9159,14.8866,14.9086,47800.0
2012-06-08 12:55:00,20.36,20.37,20.35,20.37,26700.0,14.9086,14.9159,14.9013,14.9159,26700.0
2012-06-08 13:00:00,20.37,20.43,20.36,20.42,56100.0,14.9159,14.9599,14.9086,14.9525,56100.0
2012-06-08 13:05:00,20.42,20.45,20.42,20.45,45600.0,14.9525,14.9745,14.9525,14.9745,45600.0
2012-06-08 13:10:00,20.45,20.47,20.43,20.45,45900.0,14.9745,14.9891,14.9599,14.9745,45900.0
2012-06-08 13:15:00,20.45,20.46,20.42,20.42,53500.0,14.9745,14.9818,14.9525,14.9525,53500.0
2012-06-08 13:20:00,20.42,20.43,20.41,20.41,29600.0,14.9525,14.9599,14.9452,14.9452,29600.0
2012-06-08 13:25:00,20.42,20.42,20.39,20.41,77100.0,14.9525,14.9525,14.9306,14.9452,77100.0
2012-06-08 13:30:00,20.42,20.42,20.39,20.39,57100.0,14.9525,14.9525,14.9306,14.9306,57100.0
2012-06-08 13:35:00,20.39,20.41,20.38,20.39,70400.0,14.9306,14.9452,14.9232,14.9306,70400.0
2012-06-08 13:40:00,20.38,20.39,20.37,20.37,41300.0,14.9232,14.9306,14.9159,14.9159,41300.0
2012-06-08 13:45:00,20.38,20.42,20.37,20.42,119900.0,14.9232,14.9525,14.9159,14.9525,119900.0
2012-06-08 13:50:00,20.42,20.45,20.41,20.41,42900.0,14.9525,14.9745,14.9452,14.9452,42900.0
2012-06-08 13:55:00,20.42,20.43,20.4,20.4,42200.0,14.9525,14.9599,14.9379,14.9379,42200.0
2012-06-08 14:00:00,20.41,20.42,20.41,20.41,10500.0,14.9452,14.9525,14.9452,14.9452,10500.0
2012-06-08 14:05:00,20.42,20.43,20.4,20.43,44900.0,14.9525,14.9599,14.9379,14.9599,44900.0
2012-06-08 14:10:00,20.42,20.43,20.41,20.42,25200.0,14.9525,14.9599,14.9452,14.9525,25200.0
2012-06-08 14:15:00,20.43,20.44,20.4,20.41,26800.0,14.9599,14.9672,14.9379,14.9452,26800.0
2012-06-08 14:20:00,20.4,20.44,20.4,20.43,42000.0,14.9379,14.9672,14.9379,14.9599,42000.0
2012-06-08 14:25:00,20.43,20.44,20.41,20.42,57000.0,14.9599,14.9672,14.9452,14.9525,57000.0
2012-06-08 14:30:00,20.42,20.46,20.41,20.44,108300.0,14.9525,14.9818,14.9452,14.9672,108300.0
2012-06-08 14:35:00,20.44,20.47,20.44,20.47,72100.0,14.9672,14.9891,14.9672,14.9891,72100.0
2012-06-08 14:40:00,20.47,20.48,20.45,20.46,43800.0,14.9891,14.9965,14.9745,14.9818,43800.0
2012-06-08 14:45:00,20.47,20.47,20.43,20.45,67900.0,14.9891,14.9891,14.9599,14.9745,67900.0
2012-06-08 14:50:00,20.44,20.46,20.43,20.45,49400.0,14.9672,14.9818,14.9599,14.9745,49400.0
2012-06-08 14:55:00,20.44,20.45,20.41,20.42,34300.0,14.9672,14.9745,14.9452,14.9525,34300.0
2012-06-08 15:00:00,20.42,20.42,20.4,20.42,67700.0,14.9525,14.9525,14.9379,14.9525,67700.0
2012-06-08 15:05:00,20.42,20.42,20.41,20.42,20200.0,14.9525,14.9525,14.9452,14.9525,20200.0
2012-06-08 15:10:00,20.41,20.46,20.41,20.45,54600.0,14.9452,14.9818,14.9452,14.9745,54600.0
2012-06-08 15:15:00,20.45,20.46,20.44,20.45,49500.0,14.9745,14.9818,14.9672,14.9745,49500.0
2012-06-08 15:20:00,20.45,20.46,20.43,20.44,42700.0,14.9745,14.9818,14.9599,14.9672,42700.0
2012-06-08 15:25:00,20.44,20.46,20.42,20.42,66200.0,14.9672,14.9818,14.9525,14.9525,66200.0
2012-06-08 15:30:00,20.43,20.44,20.4,20.42,88000.0,14.9599,14.9672,14.9379,14.9525,88000.0
2012-06-08 15:35:00,20.43,20.45,20.42,20.43,79500.0,14.9599,14.9745,14.9525,14.9599,79500.0
2012-06-08 15:40:00,20.43,20.45,20.43,20.44,70000.0,14.9599,14.9745,14.9599,14.9672,70000.0
2012-06-08 15:45:00,20.44,20.51,20.44,20.49,204600.0,14.9672,15.0184,14.9672,15.0038,204600.0
2012-06-08 15:50:00,20.5,20.5,20.47,20.49,172900.0,15.0111,15.0111,14.9891,15.0038,172900.0
2012-06-08 15:55:00,20.48,20.5,20.45,20.5,397700.0,14.9965,15.0111,14.9745,15.0111,397700.0
2012-06-11 09:30:00,20.74,20.85,20.61,20.64,106200.0,15.1869,15.2674,15.0917,15.1136,106200.0
2012-06-11 09:35:00,20.63,20.67,20.56,20.56,37100.0,15.1063,15.1356,15.055,15.055,37100.0
2012-06-11 09:40:00,20.56,20.58,20.48,20.48,39200.0,15.055,15.0697,14.9965,14.9965,39200.0
2012-06-11 09:45:00,20.48,20.48,20.43,20.47,36200.0,14.9965,14.9965,14.9599,14.9891,36200.0
2012-06-11 09:50:00,20.47,20.54,20.46,20.52,45000.0,14.9891,15.0404,14.9818,15.0258,45000.0
2012-06-11 09:55:00,20.52,20.53,20.41,20.43,52800.0,15.0258,15.0331,14.9452,14.9599,52800.0
2012-06-11 10:00:00,20.42,20.51,20.4,20.49,82700.0,14.9525,15.0184,14.9379,15.0038,82700.0
2012-06-11 10:05:00,20.49,20.5,20.38,20.4,82100.0,15.0038,15.0111,14.9232,14.9379,82100.0
2012-06-11 10:10:00,20.41,20.45,20.39,20.45,62900.0,14.9452,14.9745,14.9306,14.9745,62900.0
2012-06-11 10:15:00,20.44,20.47,20.43,20.43,78200.0,14.9672,14.9891,14.9599,14.9599,78200.0
2012-06-11 10:20:00,20.43,20.5,20.43,20.45,66500.0,14.9599,15.0111,14.9599,14.9745,66500.0
2012-06-11 10:25:00,20.45,20.46,20.42,20.45,95900.0,14.9745,14.9818,14.9525,14.9745,95900.0
2012-06-11 10:30:00,20.45,20.46,20.42,20.45,68000.0,14.9745,14.9818,14.9525,14.9745,68000.0
2012-06-11 10:35:00,20.45,20.46,20.43,20.44,38400.0,14.9745,14.9818,14.9599,14.9672,38400.0
2012-06-11 10:40:00,20.43,20.44,20.38,20.42,101500.0,14.9599,14.9672,14.9232,14.9525,101500.0
2012-06-11 10:45:00,20.41,20.42,20.35,20.36,42900.0,14.9452,14.9525,14.9013,14.9086,42900.0
2012-06-11 10:50:00,20.36,20.38,20.32,20.36,43500.0,14.9086,14.9232,14.8793,14.9086,43500.0
2012-06-11 10:55:00,20.36,20.37,20.32,20.34,52800.0,14.9086,14.9159,14.8793,14.894,52800.0
2012-06-11 11:00:00,20.34,20.34,20.3,20.32,53700.0,14.894,14.894,14.8647,14.8793,53700.0
2012-06-11 11:05:00,20.33,20.36,20.33,20.35,46300.0,14.8866,14.9086,14.8866,14.9013,46300.0
2012-06-11 11:10:00,20.35,20.35,20.28,20.3,44900.0,14.9013,14.9013,14.85,14.8647,44900.0
2012-06-11 11:15:00,20.31,20.32,20.27,20.28,43600.0,14.872,14.8793,14.8427,14.85,43600.0
2012-06-11 11:20:00,20.27,20.3,20.25,20.28,53100.0,14.8427,14.8647,14.828,14.85,53100.0
2012-06-11 11:25:00,20.28,20.34,20.26,20.32,51900.0,14.85,14.894,14.8354,14.8793,51900.0
2012-06-11 11:30:00,20.31,20.32,20.26,20.3,324000.0,14.872,14.8793,14.8354,14.8647,324000.0
2012-06-11 11:35:00,20.31,20.35,20.3,20.35,61800.0,14.872,14.9013,14.8647,14.9013,61800.0
2012-06-11 11:40:00,20.35,20.37,20.33,20.35,64000.0,14.9013,14.9159,14.8866,14.9013,64000.0
2012-06-11 11:45:00,20.34,20.36,20.32,20.34,42700.0,14.894,14.9086,14.8793,14.894,42700.0
2012-06-11 11:50:00,20.34,20.34,20.28,20.29,90100.0,14.894,14.894,14.85,14.8573,90100.0
2012-06-11 11:55:00,20.3,20.34,20.26,20.34,127500.0,14.8647,14.894,14.8354,14.894,127500.0
2012-06-11 12:00:00,20.33,20.35,20.32,20.34,144700.0,14.8866,14.9013,14.8793,14.894,144700.0
2012-06-11 12:05:00,20.35,20.38,20.32,20.35,158300.0,14.9013,14.9232,14.8793,14.9013,158300.0
2012-06-11 12:10:00,20.35,20.37,20.31,20.32,51200.0,14.9013,14.9159,14.872,14.8793,51200.0
2012-06-11 12:15:00,20.32,20.34,20.32,20.34,49000.0,14.8793,14.894,14.8793,14.894,49000.0
2012-06-11 12:20:00,20.34,20.36,20.3,20.3,111600.0,14.894,14.9086,14.8647,14.8647,111600.0
2012-06-11 12:25:00,20.31,20.33,20.3,20.33,32800.0,14.872,14.8866,14.8647,14.8866,32800.0
2012-06-11 12:30:00,20.33,20.35,20.31,20.32,35500.0,14.8866,14.9013,14.872,14.8793,35500.0
2012-06-11 12:35:00,20.32,20.33,20.3,20.31,54900.0,14.8793,14.8866,14.8647,14.872,54900.0
2012-06-11 12:40:00,20.32,20.32,20.29,20.32,33700.0,14.8793,14.8793,14.8573,14.8793,33700.0
2012-06-11 12:45:00,20.32,20.35,20.32,20.32,69200.0,14.8793,14.9013,14.8793,14.8793,69200.0
2012-06-11 12:50:00,20.32,20.35,20.32,20.34,28500.0,14.8793,14.9013,14.8793,14.894,28500.0
2012-06-11 12:55:00,20.34,20.35,20.33,20.35,19800.0,14.894,14.9013,14.8866,14.9013,19800.0
2012-06-11 13:00:00,20.35,20.37,20.34,20.37,41500.0,14.9013,14.9159,14.894,14.9159,41500.0
2012-06-11 13:05:00,20.37,20.37,20.35,20.36,28800.0,14.9159,14.9159,14.9013,14.9086,28800.0
2012-06-11 13:10:00,20.36,20.37,20.34,20.37,54300.0,14.9086,14.9159,14.894,14.9159,54300.0
2012-06-11 13:15:00,20.37,20.38,20.34,20.37,69200.0,14.9159,14.9232,14.894,14.9159,69200.0
2012-06-11 13:20:00,20.38,20.38,20.34,20.36,77500.0,14.9232,14.9232,14.894,14.9086,77500.0
2012-06-11 13:25:00,20.37,20.38,20.36,20.36,39000.0,14.9159,14.9232,14.9086,14.9086,39000.0
2012-06-11 13:30:00,20.37,20.38,20.34,20.37,69000.0,14.9159,14.9232,14.894,14.9159,69000.0
2012-06-11 13:35:00,20.36,20.39,20.36,20.37,48700.0,14.9086,14.9306,14.9086,14.9159,48700.0
2012-06-11 13:40:00,20.37,20.37,20.32,20.32,21700.0,14.9159,14.9159,14.8793,14.8793,21700.0
2012-06-11 13:45:00,20.32,20.34,20.32,20.33,27800.0,14.8793,14.894,14.8793,14.8866,27800.0
2012-06-11 13:50:00,20.34,20.38,20.33,20.38,21600.0,14.894,14.9232,14.8866,14.9232,21600.0
2012-06-11 13:55:00,20.38,20.38,20.34,20.35,46600.0,14.9232,14.9232,14.894,14.9013,46600.0
2012-06-11 14:00:00,20.35,20.36,20.27,20.28,58400.0,14.9013,14.9086,14.8427,14.85,58400.0
2012-06-11 14:05:00,20.28,20.33,20.27,20.31,37000.0,14.85,14.8866,14.8427,14.872,37000.0
2012-06-11 14:10:00,20.31,20.33,20.29,20.32,51800.0,14.872,14.8866,14.8573,14.8793,51800.0
2012-06-11 14:15:00,20.32,20.33,20.27,20.29,50500.0,14.8793,14.8866,14.8427,14.8573,50500.0
2012-06-11 14:20:00,20.28,20.3,20.27,20.3,38600.0,14.85,14.8647,14.8427,14.8647,38600.0
2012-06-11 14:25:00,20.3,20.32,20.28,20.3,36000.0,14.8647,14.8793,14.85,14.8647,36000.0
2012-06-11 14:30:00,20.3,20.34,20.3,20.32,55000.0,14.8647,14.894,14.8647,14.8793,55000.0
2012-06-11 14:35:00,20.32,20.32,20.29,20.31,30100.0,14.8793,14.8793,14.8573,14.872,30100.0
2012-06-11 14:40:00,20.31,20.33,20.3,20.32,48800.0,14.872,14.8866,14.8647,14.8793,48800.0
2012-06-11 14:45:00,20.33,20.33,20.28,20.29,31000.0,14.8866,14.8866,14.85,14.8573,31000.0
2012-06-11 14:50:00,20.29,20.3,20.26,20.26,46100.0,14.8573,14.8647,14.8354,14.8354,46100.0
2012-06-11 14:55:00,20.27,20.33,20.27,20.3,53000.0,14.8427,14.8866,14.8427,14.8647,53000.0
2012-06-11 15:00:00,20.3,20.31,20.29,20.3,41000.0,14.8647,14.872,14.8573,14.8647,41000.0
2012-06-11 15:05:00,20.3,20.32,20.28,20.3,65600.0,14.8647,14.8793,14.85,14.8647,65600.0
2012-06-11 15:10:00,20.3,20.31,20.27,20.29,61600.0,14.8647,14.872,14.8427,14.8573,61600.0
2012-06-11 15:15:00,20.29,20.3,20.25,20.27,119200.0,14.8573,14.8647,14.828,14.8427,119200.0
2012-06-11 15:20:00,20.27,20.27,20.24,20.27,71300.0,14.8427,14.8427,14.8207,14.8427,71300.0
2012-06-11 15:25:00,20.27,20.27,20.22,20.24,56500.0,14.8427,14.8427,14.8061,14.8207,56500.0
2012-06-11 15:30:00,20.23,20.3,20.23,20.26,59400.0,14.8134,14.8647,14.8134,14.8354,59400.0
2012-06-11 15:35:00,20.25,20.28,20.23,20.28,110700.0,14.828,14.85,14.8134,14.85,110700.0
2012-06-11 15:40:00,20.27,20.32,20.27,20.32,120500.0,14.8427,14.8793,14.8427,14.8793,120500.0
2012-06-11 15:45:00,20.32,20.34,20.23,20.23,242700.0,14.8793,14.894,14.8134,14.8134,242700.0
2012-06-11 15:50:00,20.23,20.25,20.18,20.19,334100.0,14.8134,14.828,14.7768,14.7841,334100.0
2012-06-11 15:55:00,20.2,20.2,20.16,20.18,526300.0,14.7914,14.7914,14.7621,14.7768,526300.0
2012-06-12 09:30:00,20.25,20.29,20.09,20.16,78500.0,14.828,14.8573,14.7109,14.7621,78500.0
2012-06-12 09:35:00,20.17,20.19,20.04,20.04,127900.0,14.7695,14.7841,14.6743,14.6743,127900.0
2012-06-12 09:40:00,20.04,20.14,20.01,20.13,94900.0,14.6743,14.7475,14.6523,14.7402,94900.0
2012-06-12 09:45:00,20.13,20.18,20.11,20.12,131600.0,14.7402,14.7768,14.7255,14.7329,131600.0
2012-06-12 09:50:00,20.13,20.24,20.12,20.18,118500.0,14.7402,14.8207,14.7329,14.7768,118500.0
2012-06-12 09:55:00,20.18,20.22,20.16,20.21,87800.0,14.7768,14.8061,14.7621,14.7988,87800.0
2012-06-12 10:00:00,20.22,20.32,20.22,20.23,89700.0,14.8061,14.8793,14.8061,14.8134,89700.0
2012-06-12 10:05:00,20.23,20.27,20.18,20.22,123400.0,14.8134,14.8427,14.7768,14.8061,123400.0
2012-06-12 10:10:00,20.22,20.27,20.2,20.2,57500.0,14.8061,14.8427,14.7914,14.7914,57500.0
2012-06-12 10:15:00,20.2,20.26,20.18,20.21,66200.0,14.7914,14.8354,14.7768,14.7988,66200.0
2012-06-12 10:20:00,20.22,20.24,20.18,20.21,38200.0,14.8061,14.8207,14.7768,14.7988,38200.0
2012-06-12 10:25:00,20.21,20.22,20.17,20.18,45100.0,14.7988,14.8061,14.7695,14.7768,45100.0
2012-06-12 10:30:00,20.18,20.18,20.13,20.17,51300.0,14.7768,14.7768,14.7402,14.7695,51300.0
2012-06-12 10:35:00,20.17,20.18,20.13,20.15,62100.0,14.7695,14.7768,14.7402,14.7548,62100.0
2012-06-12 10:40:00,20.15,20.25,20.14,20.24,85500.0,14.7548,14.828,14.7475,14.8207,85500.0
2012-06-12 10:45:00,20.24,20.29,20.22,20.26,60900.0,14.8207,14.8573,14.8061,14.8354,60900.0
2012-06-12 10:50:00,20.26,20.27,20.23,20.25,49400.0,14.8354,14.8427,14.8134,14.828,49400.0
2012-06-12 10:55:00,20.25,20.28,20.24,20.27,48100.0,14.828,14.85,14.8207,14.8427,48100.0
2012-06-12 11:00:00,20.27,20.32,20.26,20.32,53300.0,14.8427,14.8793,14.8354,14.8793,53300.0
2012-06-12 11:05:00,20.32,20.35,20.31,20.31,34700.0,14.8793,14.9013,14.872,14.872,34700.0
2012-06-12 11:10:00,20.32,20.4,20.32,20.38,64800.0,14.8793,14.9379,14.8793,14.9232,64800.0
2012-06-12 11:15:00,20.38,20.39,20.36,20.39,43300.0,14.9232,14.9306,14.9086,14.9306,43300.0
2012-06-12 11:20:00,20.39,20.47,20.39,20.45,131700.0,14.9306,14.9891,14.9306,14.9745,131700.0
2012-06-12 11:25:00,20.46,20.47,20.41,20.42,38600.0,14.9818,14.9891,14.9452,14.9525,38600.0
2012-06-12 11:30:00,20.41,20.43,20.39,20.42,126200.0,14.9452,14.9599,14.9306,14.9525,126200.0
2012-06-12 11:35:00,20.42,20.43,20.4,20.42,77000.0,14.9525,14.9599,14.9379,14.9525,77000.0
2012-06-12 11:40:00,20.42,20.42,20.39,20.4,38300.0,14.9525,14.9525,14.9306,14.9379,38300.0
2012-06-12 11:45:00,20.39,20.4,20.38,20.39,114600.0,14.9306,14.9379,14.9232,14.9306,114600.0
2012-06-12 11:50:00,20.39,20.43,20.39,20.41,236100.0,14.9306,14.9599,14.9306,14.9452,236100.0
2012-06-12 11:55:00,20.41,20.42,20.4,20.42,62000.0,14.9452,14.9525,14.9379,14.9525,62000.0
2012-06-12 12:00:00,20.42,20.45,20.42,20.44,188400.0,14.9525,14.9745,14.9525,14.9672,188400.0
2012-06-12 12:05:00,20.43,20.44,20.41,20.42,119100.0,14.9599,14.9672,14.9452,14.9525,119100.0
2012-06-12 12:10:00,20.41,20.42,20.38,20.38,63300.0,14.9452,14.9525,14.9232,14.9232,63300.0
2012-06-12 12:15:00,20.38,20.39,20.36,20.39,45800.0,14.9232,14.9306,14.9086,14.9306,45800.0
2012-06-12 12:20:00,20.39,20.41,20.38,20.4,39200.0,14.9306,14.9452,14.9232,14.9379,39200.0
2012-06-12 12:25:00,20.4,20.41,20.38,20.39,96700.0,14.9379,14.9452,14.9232,14.9306,96700.0
2012-06-12 12:30:00,20.39,20.4,20.38,20.38,55100.0,14.9306,14.9379,14.9232,14.9232,55100.0
2012-06-12 12:35:00,20.38,20.46,20.38,20.45,76900.0,14.9232,14.9818,14.9232,14.9745,76900.0
2012-06-12 12:40:00,20.45,20.48,20.43,20.43,106200.0,14.9745,14.9965,14.9599,14.9599,106200.0
2012-06-12 12:45:00,20.44,20.46,20.41,20.41,27600.0,14.9672,14.9818,14.9452,14.9452,27600.0
2012-06-12 12:50:00,20.41,20.43,20.4,20.4,70900.0,14.9452,14.9599,14.9379,14.9379,70900.0
2012-06-12 12:55:00,20.4,20.42,20.4,20.41,18800.0,14.9379,14.9525,14.9379,14.9452,18800.0
2012-06-12 13:00:00,20.41,20.47,20.41,20.44,135100.0,14.9452,14.9891,14.9452,14.9672,135100.0
2012-06-12 13:05:00,20.44,20.46,20.43,20.46,29000.0,14.9672,14.9818,14.9599,14.9818,29000.0
2012-06-12 13:10:00,20.45,20.59,20.45,20.56,109200.0,14.9745,15.077,14.9745,15.055,109200.0
2012-06-12 13:15:00,20.56,20.59,20.54,20.57,94100.0,15.055,15.077,15.0404,15.0624,94100.0
2012-06-12 13:20:00,20.57,20.58,20.53,20.54,61800.0,15.0624,15.0697,15.0331,15.0404,61800.0
2012-06-12 13:25:00,20.54,20.57,20.52,20.54,110000.0,15.0404,15.0624,15.0258,15.0404,110000.0
2012-06-12 13:30:00,20.54,20.57,20.54,20.55,46500.0,15.0404,15.0624,15.0404,15.0477,46500.0
2012-06-12 13:35:00,20.56,20.58,20.54,20.57,42800.0,15.055,15.0697,15.0404,15.0624,42800.0
2012-06-12 13:40:00,20.57,20.63,20.57,20.59,136100.0,15.0624,15.1063,15.0624,15.077,136100.0
2012-06-12 13:45:00,20.6,20.61,20.56,20.58,71200.0,15.0843,15.0917,15.055,15.0697,71200.0
2012-06-12 13:50:00,20.58,20.6,20.54,20.57,69600.0,15.0697,15.0843,15.0404,15.0624,69600.0
2012-06-12 13:55:00,20.57,20.57,20.51,20.53,45700.0,15.0624,15.0624,15.0184,15.0331,45700.0
2012-06-12 14:00:00,20.52,20.53,20.5,20.53,56900.0,15.0258,15.0331,15.0111,15.0331,56900.0
2012-06-12 14:05:00,20.54,20.54,20.51,20.51,46100.0,15.0404,15.0404,15.0184,15.0184,46100.0
2012-06-12 14:10:00,20.51,20.55,20.49,20.55,151600.0,15.0184,15.0477,15.0038,15.0477,151600.0
2012-06-12 14:15:00,20.55,20.55,20.51,20.53,67700.0,15.0477,15.0477,15.0184,15.0331,67700.0
2012-06-12 14:20:00,20.52,20.55,20.51,20.51,56200.0,15.0258,15.0477,15.0184,15.0184,56200.0
2012-06-12 14:25:00,20.52,20.53,20.49,20.49,50100.0,15.0258,15.0331,15.0038,15.0038,50100.0
2012-06-12 14:30:00,20.49,20.58,20.49,20.56,159100.0,15.0038,15.0697,15.0038,15.055,159100.0
2012-06-12 14:35:00,20.55,20.59,20.55,20.55,110600.0,15.0477,15.077,15.0477,15.0477,110600.0
2012-06-12 14:40:00,20.55,20.56,20.52,20.53,57500.0,15.0477,15.055,15.0258,15.0331,57500.0
2012-06-12 14:45:00,20.53,20.55,20.52,20.54,47500.0,15.0331,15.0477,15.0258,15.0404,47500.0
2012-06-12 14:50:00,20.53,20.54,20.52,20.54,86500.0,15.0331,15.0404,15.0258,15.0404,86500.0
2012-06-12 14:55:00,20.54,20.6,20.54,20.55,153700.0,15.0404,15.0843,15.0404,15.0477,153700.0
2012-06-12 15:00:00,20.55,20.55,20.53,20.53,51200.0,15.0477,15.0477,15.0331,15.0331,51200.0
2012-06-12 15:05:00,20.53,20.57,20.53,20.56,161400.0,15.0331,15.0624,15.0331,15.055,161400.0
2012-06-12 15:10:00,20.56,20.59,20.54,20.54,107900.0,15.055,15.077,15.0404,15.0404,107900.0
2012-06-12 15:15:00,20.54,20.54,20.51,20.51,52100.0,15.0404,15.0404,15.0184,15.0184,52100.0
2012-06-12 15:20:00,20.51,20.54,20.48,20.53,115100.0,15.0184,15.0404,14.9965,15.0331,115100.0
2012-06-12 15:25:00,20.53,20.59,20.53,20.58,150000.0,15.0331,15.077,15.0331,15.0697,150000.0
2012-06-12 15:30:00,20.58,20.59,20.54,20.54,100800.0,15.0697,15.077,15.0404,15.0404,100800.0
2012-06-12 15:35:00,20.53,20.61,20.53,20.59,229100.0,15.0331,15.0917,15.0331,15.077,229100.0
2012-06-12 15:40:00,20.59,20.69,20.59,20.66,239100.0,15.077,15.1502,15.077,15.1283,239100.0
2012-06-12 15:45:00,20.65,20.7,20.63,20.66,328800.0,15.1209,15.1576,15.1063,15.1283,328800.0
2012-06-12 15:50:00,20.65,20.67,20.62,20.67,245000.0,15.1209,15.1356,15.099,15.1356,245000.0
2012-06-12 15:55:00,20.67,20.69,20.66,20.67,453300.0,15.1356,15.1502,15.1283,15.1356,453300.0
2012-06-13 09:30:00,20.54,20.6,20.5,20.56,58400.0,15.0404,15.0843,15.0111,15.055,58400.0
2012-06-13 09:35:00,20.55,20.64,20.52,20.61,76800.0,15.0477,15.1136,15.0258,15.0917,76800.0
2012-06-13 09:40:00,20.62,20.68,20.6,20.65,153800.0,15.099,15.1429,15.0843,15.1209,153800.0
2012-06-13 09:45:00,20.65,20.68,20.63,20.64,55000.0,15.1209,15.1429,15.1063,15.1136,55000.0
2012-06-13 09:50:00,20.64,20.64,20.6,20.64,114600.0,15.1136,15.1136,15.0843,15.1136,114600.0
2012-06-13 09:55:00,20.64,20.64,20.57,20.6,64600.0,15.1136,15.1136,15.0624,15.0843,64600.0
2012-06-13 10:00:00,20.59,20.65,20.58,20.63,35200.0,15.077,15.1209,15.0697,15.1063,35200.0
2012-06-13 10:05:00,20.63,20.66,20.6,20.64,33600.0,15.1063,15.1283,15.0843,15.1136,33600.0
2012-06-13 10:10:00,20.64,20.68,20.64,20.65,48700.0,15.1136,15.1429,15.1136,15.1209,48700.0
2012-06-13 10:15:00,20.66,20.7,20.64,20.69,58800.0,15.1283,15.1576,15.1136,15.1502,58800.0
2012-06-13 10:20:00,20.7,20.71,20.64,20.69,51400.0,15.1576,15.1649,15.1136,15.1502,51400.0
2012-06-13 10:25:00,20.69,20.69,20.67,20.68,25000.0,15.1502,15.1502,15.1356,15.1429,25000.0
2012-06-13 10:30:00,20.69,20.75,20.69,20.75,56200.0,15.1502,15.1942,15.1502,15.1942,56200.0
2012-06-13 10:35:00,20.75,20.84,20.75,20.84,101500.0,15.1942,15.2601,15.1942,15.2601,101500.0
2012-06-13 10:40:00,20.84,20.84,20.79,20.83,53800.0,15.2601,15.2601,15.2235,15.2528,53800.0
2012-06-13 10:45:00,20.84,20.85,20.79,20.8,30400.0,15.2601,15.2674,15.2235,15.2308,30400.0
2012-06-13 10:50:00,20.8,20.82,20.75,20.79,134100.0,15.2308,15.2454,15.1942,15.2235,134100.0
2012-06-13 10:55:00,20.79,20.8,20.78,20.79,182200.0,15.2235,15.2308,15.2161,15.2235,182200.0
2012-06-13 11:00:00,20.78,20.79,20.71,20.72,55100.0,15.2161,15.2235,15.1649,15.1722,55100.0
2012-06-13 11:05:00,20.72,20.73,20.67,20.69,41800.0,15.1722,15.1795,15.1356,15.1502,41800.0
2012-06-13 11:10:00,20.69,20.73,20.67,20.72,51800.0,15.1502,15.1795,15.1356,15.1722,51800.0
2012-06-13 11:15:00,20.72,20.74,20.7,20.73,37100.0,15.1722,15.1869,15.1576,15.1795,37100.0
2012-06-13 11:20:00,20.73,20.76,20.73,20.74,26700.0,15.1795,15.2015,15.1795,15.1869,26700.0
2012-06-13 11:25:00,20.74,20.75,20.68,20.7,55500.0,15.1869,15.1942,15.1429,15.1576,55500.0
2012-06-13 11:30:00,20.7,20.77,20.68,20.77,40400.0,15.1576,15.2088,15.1429,15.2088,40400.0
2012-06-13 11:35:00,20.77,20.78,20.71,20.73,43600.0,15.2088,15.2161,15.1649,15.1795,43600.0
2012-06-13 11:40:00,20.72,20.73,20.7,20.71,55500.0,15.1722,15.1795,15.1576,15.1649,55500.0
2012-06-13 11:45:00,20.71,20.73,20.69,20.7,39300.0,15.1649,15.1795,15.1502,15.1576,39300.0
2012-06-13 11:50:00,20.71,20.71,20.67,20.68,49500.0,15.1649,15.1649,15.1356,15.1429,49500.0
2012-06-13 11:55:00,20.67,20.68,20.65,20.66,22500.0,15.1356,15.1429,15.1209,15.1283,22500.0
2012-06-13 12:00:00,20.66,20.67,20.65,20.66,31500.0,15.1283,15.1356,15.1209,15.1283,31500.0
2012-06-13 12:05:00,20.65,20.65,20.6,20.63,75100.0,15.1209,15.1209,15.0843,15.1063,75100.0
2012-06-13 12:10:00,20.64,20.68,20.62,20.66,50600.0,15.1136,15.1429,15.099,15.1283,50600.0
2012-06-13 12:15:00,20.66,20.67,20.64,20.67,37700.0,15.1283,15.1356,15.1136,15.1356,37700.0
2012-06-13 12:20:00,20.67,20.69,20.66,20.69,77900.0,15.1356,15.1502,15.1283,15.1502,77900.0
2012-06-13 12:25:00,20.68,20.7,20.67,20.7,33200.0,15.1429,15.1576,15.1356,15.1576,33200.0
2012-06-13 12:30:00,20.69,20.73,20.68,20.71,110600.0,15.1502,15.1795,15.1429,15.1649,110600.0
2012-06-13 12:35:00,20.71,20.77,20.71,20.76,67100.0,15.1649,15.2088,15.1649,15.2015,67100.0
2012-06-13 12:40:00,20.76,20.81,20.75,20.81,24400.0,15.2015,15.2381,15.1942,15.2381,24400.0
2012-06-13 12:45:00,20.81,20.85,20.79,20.79,41000.0,15.2381,15.2674,15.2235,15.2235,41000.0
2012-06-13 12:50:00,20.8,20.81,20.78,20.78,51400.0,15.2308,15.2381,15.2161,15.2161,51400.0
2012-06-13 12:55:00,20.78,20.81,20.77,20.79,62300.0,15.2161,15.2381,15.2088,15.2235,62300.0
2012-06-13 13:00:00,20.8,20.81,20.77,20.77,19800.0,15.2308,15.2381,15.2088,15.2088,19800.0
2012-06-13 13:05:00,20.77,20.84,20.77,20.84,94800.0,15.2088,15.2601,15.2088,15.2601,94800.0
2012-06-13 13:10:00,20.84,20.84,20.8,20.81,35900.0,15.2601,15.2601,15.2308,15.2381,35900.0
2012-06-13 13:15:00,20.81,20.85,20.8,20.83,26100.0,15.2381,15.2674,15.2308,15.2528,26100.0
2012-06-13 13:20:00,20.84,20.84,20.8,20.8,9300.0,15.2601,15.2601,15.2308,15.2308,9300.0
2012-06-13 13:25:00,20.8,20.83,20.79,20.83,49700.0,15.2308,15.2528,15.2235,15.2528,49700.0
2012-06-13 13:30:00,20.83,20.85,20.81,20.84,44000.0,15.2528,15.2674,15.2381,15.2601,44000.0
2012-06-13 13:35:00,20.84,20.85,20.82,20.85,16800.0,15.2601,15.2674,15.2454,15.2674,16800.0
2012-06-13 13:40:00,20.85,20.86,20.81,20.81,22900.0,15.2674,15.2747,15.2381,15.2381,22900.0
2012-06-13 13:45:00,20.81,20.81,20.78,20.8,38000.0,15.2381,15.2381,15.2161,15.2308,38000.0
2012-06-13 13:50:00,20.8,20.82,20.79,20.8,32500.0,15.2308,15.2454,15.2235,15.2308,32500.0
2012-06-13 13:55:00,20.8,20.81,20.75,20.76,47600.0,15.2308,15.2381,15.1942,15.2015,47600.0
2012-06-13 14:00:00,20.76,20.76,20.73,20.73,110500.0,15.2015,15.2015,15.1795,15.1795,110500.0
2012-06-13 14:05:00,20.73,20.74,20.71,20.72,34600.0,15.1795,15.1869,15.1649,15.1722,34600.0
2012-06-13 14:10:00,20.73,20.73,20.69,20.71,36600.0,15.1795,15.1795,15.1502,15.1649,36600.0
2012-06-13 14:15:00,20.71,20.75,20.7,20.74,123600.0,15.1649,15.1942,15.1576,15.1869,123600.0
2012-06-13 14:20:00,20.73,20.75,20.72,20.74,55300.0,15.1795,15.1942,15.1722,15.1869,55300.0
2012-06-13 14:25:00,20.74,20.75,20.72,20.74,22400.0,15.1869,15.1942,15.1722,15.1869,22400.0
2012-06-13 14:30:00,20.73,20.75,20.71,20.72,42700.0,15.1795,15.1942,15.1649,15.1722,42700.0
2012-06-13 14:35:00,20.71,20.73,20.7,20.7,43900.0,15.1649,15.1795,15.1576,15.1576,43900.0
2012-06-13 14:40:00,20.7,20.72,20.64,20.65,75900.0,15.1576,15.1722,15.1136,15.1209,75900.0
2012-06-13 14:45:00,20.65,20.66,20.63,20.65,94600.0,15.1209,15.1283,15.1063,15.1209,94600.0
2012-06-13 14:50:00,20.65,20.67,20.64,20.64,54200.0,15.1209,15.1356,15.1136,15.1136,54200.0
2012-06-13 14:55:00,20.64,20.66,20.63,20.65,135000.0,15.1136,15.1283,15.1063,15.1209,135000.0
2012-06-13 15:00:00,20.65,20.68,20.59,20.59,52000.0,15.1209,15.1429,15.077,15.077,52000.0
2012-06-13 15:05:00,20.59,20.62,20.58,20.61,59800.0,15.077,15.099,15.0697,15.0917,59800.0
2012-06-13 15:10:00,20.61,20.62,20.58,20.59,60300.0,15.0917,15.099,15.0697,15.077,60300.0
2012-06-13 15:15:00,20.59,20.61,20.57,20.57,131000.0,15.077,15.0917,15.0624,15.0624,131000.0
2012-06-13 15:20:00,20.56,20.57,20.53,20.57,60400.0,15.055,15.0624,15.0331,15.0624,60400.0
2012-06-13 15:25:00,20.56,20.57,20.51,20.52,65200.0,15.055,15.0624,15.0184,15.0258,65200.0
2012-06-13 15:30:00,20.52,20.57,20.5,20.55,110400.0,15.0258,15.0624,15.0111,15.0477,110400.0
2012-06-13 15:35:00,20.55,20.58,20.54,20.55,131000.0,15.0477,15.0697,15.0404,15.0477,131000.0
2012-06-13 15:40:00,20.55,20.56,20.52,20.54,215400.0,15.0477,15.055,15.0258,15.0404,215400.0
2012-06-13 15:45:00,20.55,20.58,20.52,20.54,204200.0,15.0477,15.0697,15.0258,15.0404,204200.0
2012-06-13 15:50:00,20.54,20.58,20.52,20.56,264200.0,15.0404,15.0697,15.0258,15.055,264200.0
2012-06-13 15:55:00,20.55,20.6,20.55,20.59,477400.0,15.0477,15.0843,15.0477,15.077,477400.0
2012-06-14 09:30:00,20.61,20.75,20.61,20.73,78800.0,15.0917,15.1942,15.0917,15.1795,78800.0
2012-06-14 09:35:00,20.72,20.74,20.62,20.62,87800.0,15.1722,15.1869,15.099,15.099,87800.0
2012-06-14 09:40:00,20.61,20.67,20.6,20.61,41300.0,15.0917,15.1356,15.0843,15.0917,41300.0
2012-06-14 09:45:00,20.61,20.66,20.57,20.57,68400.0,15.0917,15.1283,15.0624,15.0624,68400.0
2012-06-14 09:50:00,20.57,20.62,20.53,20.61,55200.0,15.0624,15.099,15.0331,15.0917,55200.0
2012-06-14 09:55:00,20.62,20.69,20.6,20.69,60800.0,15.099,15.1502,15.0843,15.1502,60800.0
2012-06-14 10:00:00,20.68,20.75,20.67,20.75,68600.0,15.1429,15.1942,15.1356,15.1942,68600.0
2012-06-14 10:05:00,20.75,20.77,20.72,20.73,38600.0,15.1942,15.2088,15.1722,15.1795,38600.0
2012-06-14 10:10:00,20.74,20.75,20.72,20.73,25000.0,15.1869,15.1942,15.1722,15.1795,25000.0
2012-06-14 10:15:00,20.73,20.75,20.7,20.73,42800.0,15.1795,15.1942,15.1576,15.1795,42800.0
2012-06-14 10:20:00,20.72,20.74,20.69,20.71,141400.0,15.1722,15.1869,15.1502,15.1649,141400.0
2012-06-14 10:25:00,20.7,20.73,20.7,20.71,32400.0,15.1576,15.1795,15.1576,15.1649,32400.0
2012-06-14 10:30:00,20.71,20.72,20.65,20.68,57500.0,15.1649,15.1722,15.1209,15.1429,57500.0
2012-06-14 10:35:00,20.68,20.71,20.67,20.68,52700.0,15.1429,15.1649,15.1356,15.1429,52700.0
2012-06-14 10:40:00,20.68,20.72,20.67,20.69,33500.0,15.1429,15.1722,15.1356,15.1502,33500.0
2012-06-14 10:45:00,20.69,20.71,20.67,20.69,58800.0,15.1502,15.1649,15.1356,15.1502,58800.0
2012-06-14 10:50:00,20.69,20.7,20.67,20.69,73600.0,15.1502,15.1576,15.1356,15.1502,73600.0
2012-06-14 10:55:00,20.7,20.7,20.68,20.7,94900.0,15.1576,15.1576,15.1429,15.1576,94900.0
2012-06-14 11:00:00,20.7,20.7,20.67,20.67,79000.0,15.1576,15.1576,15.1356,15.1356,79000.0
2012-06-14 11:05:00,20.68,20.68,20.65,20.66,41700.0,15.1429,15.1429,15.1209,15.1283,41700.0
2012-06-14 11:10:00,20.66,20.69,20.65,20.67,63500.0,15.1283,15.1502,15.1209,15.1356,63500.0
2012-06-14 11:15:00,20.68,20.68,20.65,20.67,72000.0,15.1429,15.1429,15.1209,15.1356,72000.0
2012-06-14 11:20:00,20.67,20.67,20.64,20.67,108400.0,15.1356,15.1356,15.1136,15.1356,108400.0
2012-06-14 11:25:00,20.68,20.7,20.67,20.68,31000.0,15.1429,15.1576,15.1356,15.1429,31000.0
2012-06-14 11:30:00,20.68,20.69,20.66,20.67,23400.0,15.1429,15.1502,15.1283,15.1356,23400.0
2012-06-14 11:35:00,20.68,20.72,20.68,20.71,29200.0,15.1429,15.1722,15.1429,15.1649,29200.0
2012-06-14 11:40:00,20.71,20.71,20.69,20.69,19400.0,15.1649,15.1649,15.1502,15.1502,19400.0
2012-06-14 11:45:00,20.7,20.72,20.7,20.7,11800.0,15.1576,15.1722,15.1576,15.1576,11800.0
2012-06-14 11:50:00,20.71,20.72,20.71,20.71,24100.0,15.1649,15.1722,15.1649,15.1649,24100.0
2012-06-14 11:55:00,20.71,20.71,20.68,20.7,29400.0,15.1649,15.1649,15.1429,15.1576,29400.0
2012-06-14 12:00:00,20.7,20.71,20.69,20.7,17800.0,15.1576,15.1649,15.1502,15.1576,17800.0
2012-06-14 12:05:00,20.71,20.72,20.7,20.72,15600.0,15.1649,15.1722,15.1576,15.1722,15600.0
2012-06-14 12:10:00,20.71,20.73,20.68,20.68,31000.0,15.1649,15.1795,15.1429,15.1429,31000.0
2012-06-14 12:15:00,20.69,20.71,20.68,20.69,77800.0,15.1502,15.1649,15.1429,15.1502,77800.0
2012-06-14 12:20:00,20.7,20.71,20.68,20.7,53500.0,15.1576,15.1649,15.1429,15.1576,53500.0
2012-06-14 12:25:00,20.69,20.71,20.69,20.71,55500.0,15.1502,15.1649,15.1502,15.1649,55500.0
2012-06-14 12:30:00,20.7,20.7,20.69,20.7,70000.0,15.1576,15.1576,15.1502,15.1576,70000.0
2012-06-14 12:35:00,20.69,20.71,20.69,20.7,44800.0,15.1502,15.1649,15.1502,15.1576,44800.0
2012-06-14 12:40:00,20.7,20.71,20.69,20.7,53700.0,15.1576,15.1649,15.1502,15.1576,53700.0
2012-06-14 12:45:00,20.71,20.71,20.7,20.71,35900.0,15.1649,15.1649,15.1576,15.1649,35900.0
2012-06-14 12:50:00,20.7,20.72,20.69,20.7,72800.0,15.1576,15.1722,15.1502,15.1576,72800.0
2012-06-14 12:55:00,20.71,20.71,20.69,20.7,64500.0,15.1649,15.1649,15.1502,15.1576,64500.0
2012-06-14 13:00:00,20.7,20.72,20.69,20.72,74600.0,15.1576,15.1722,15.1502,15.1722,74600.0
2012-06-14 13:05:00,20.72,20.73,20.71,20.73,82400.0,15.1722,15.1795,15.1649,15.1795,82400.0
2012-06-14 13:10:00,20.73,20.76,20.73,20.74,38600.0,15.1795,15.2015,15.1795,15.1869,38600.0
2012-06-14 13:15:00,20.74,20.75,20.74,20.74,33000.0,15.1869,15.1942,15.1869,15.1869,33000.0
2012-06-14 13:20:00,20.74,20.75,20.7,20.71,65000.0,15.1869,15.1942,15.1576,15.1649,65000.0
2012-06-14 13:25:00,20.71,20.73,20.7,20.71,29700.0,15.1649,15.1795,15.1576,15.1649,29700.0
2012-06-14 13:30:00,20.71,20.75,20.71,20.74,39900.0,15.1649,15.1942,15.1649,15.1869,39900.0
2012-06-14 13:35:00,20.75,20.77,20.74,20.75,40700.0,15.1942,15.2088,15.1869,15.1942,40700.0
2012-06-14 13:40:00,20.76,20.76,20.74,20.75,32600.0,15.2015,15.2015,15.1869,15.1942,32600.0
2012-06-14 13:45:00,20.75,20.77,20.74,20.77,44100.0,15.1942,15.2088,15.1869,15.2088,44100.0
2012-06-14 13:50:00,20.77,20.79,20.77,20.79,35700.0,15.2088,15.2235,15.2088,15.2235,35700.0
2012-06-14 13:55:00,20.78,20.8,20.78,20.78,41600.0,15.2161,15.2308,15.2161,15.2161,41600.0
2012-06-14 14:00:00,20.78,20.8,20.78,20.79,48400.0,15.2161,15.2308,15.2161,15.2235,48400.0
2012-06-14 14:05:00,20.79,20.84,20.78,20.82,43600.0,15.2235,15.2601,15.2161,15.2454,43600.0
2012-06-14 14:10:00,20.82,20.84,20.81,20.83,28100.0,15.2454,15.2601,15.2381,15.2528,28100.0
2012-06-14 14:15:00,20.83,20.85,20.81,20.82,31900.0,15.2528,15.2674,15.2381,15.2454,31900.0
2012-06-14 14:20:00,20.81,20.82,20.79,20.79,37400.0,15.2381,15.2454,15.2235,15.2235,37400.0
2012-06-14 14:25:00,20.79,20.8,20.78,20.79,43400.0,15.2235,15.2308,15.2161,15.2235,43400.0
2012-06-14 14:30:00,20.79,20.8,20.75,20.75,55100.0,15.2235,15.2308,15.1942,15.1942,55100.0
2012-06-14 14:35:00,20.75,20.78,20.75,20.78,46400.0,15.1942,15.2161,15.1942,15.2161,46400.0
2012-06-14 14:40:00,20.77,20.79,20.76,20.79,33900.0,15.2088,15.2235,15.2015,15.2235,33900.0
2012-06-14 14:45:00,20.79,20.79,20.76,20.77,34000.0,15.2235,15.2235,15.2015,15.2088,34000.0
2012-06-14 14:50:00,20.76,20.78,20.74,20.75,31900.0,15.2015,15.2161,15.1869,15.1942,31900.0
2012-06-14 14:55:00,20.74,20.79,20.74,20.77,67900.0,15.1869,15.2235,15.1869,15.2088,67900.0
2012-06-14 15:00:00,20.76,20.79,20.74,20.77,70500.0,15.2015,15.2235,15.1869,15.2088,70500.0
2012-06-14 15:05:00,20.78,21.02,20.78,20.89,380400.0,15.2161,15.3919,15.2161,15.2967,380400.0
2012-06-14 15:10:00,20.89,21.02,20.89,20.98,255800.0,15.2967,15.3919,15.2967,15.3626,255800.0
2012-06-14 15:15:00,20.99,21.0,20.86,20.87,163400.0,15.3699,15.3772,15.2747,15.282,163400.0
2012-06-14 15:20:00,20.87,20.91,20.8,20.81,135800.0,15.282,15.3113,15.2308,15.2381,135800.0
2012-06-14 15:25:00,20.81,20.85,20.78,20.8,122400.0,15.2381,15.2674,15.2161,15.2308,122400.0
2012-06-14 15:30:00,20.8,20.87,20.78,20.85,274000.0,15.2308,15.282,15.2161,15.2674,274000.0
2012-06-14 15:35:00,20.84,20.9,20.84,20.88,202100.0,15.2601,15.304,15.2601,15.2894,202100.0
2012-06-14 15:40:00,20.87,20.92,20.83,20.83,145300.0,15.282,15.3187,15.2528,15.2528,145300.0
2012-06-14 15:45:00,20.83,20.97,20.83,20.95,599500.0,15.2528,15.3553,15.2528,15.3406,599500.0
2012-06-14 15:50:00,20.94,20.96,20.87,20.88,228000.0,15.3333,15.3479,15.282,15.2894,228000.0
2012-06-14 15:55:00,20.88,20.92,20.86,20.91,559500.0,15.2894,15.3187,15.2747,15.3113,559500.0
2012-06-15 09:30:00,20.97,21.08,20.97,21.02,1218000.0,15.3553,15.4358,15.3553,15.3919,1218000.0
2012-06-15 09:35:00,21.02,21.04,20.96,20.97,62200.0,15.3919,15.4065,15.3479,15.3553,62200.0
2012-06-15 09:40:00,20.96,21.03,20.96,21.0,54900.0,15.3479,15.3992,15.3479,15.3772,54900.0
2012-06-15 09:45:00,20.99,21.02,20.97,21.01,77500.0,15.3699,15.3919,15.3553,15.3846,77500.0
2012-06-15 09:50:00,21.01,21.02,20.98,20.99,64300.0,15.3846,15.3919,15.3626,15.3699,64300.0
2012-06-15 09:55:00,21.0,21.04,20.99,21.01,98200.0,15.3772,15.4065,15.3699,15.3846,98200.0
2012-06-15 10:00:00,21.0,21.05,20.97,20.97,150800.0,15.3772,15.4138,15.3553,15.3553,150800.0
2012-06-15 10:05:00,20.96,20.97,20.89,20.89,66400.0,15.3479,15.3553,15.2967,15.2967,66400.0
2012-06-15 10:10:00,20.89,20.92,20.88,20.89,118800.0,15.2967,15.3187,15.2894,15.2967,118800.0
2012-06-15 10:15:00,20.88,20.93,20.88,20.93,150700.0,15.2894,15.326,15.2894,15.326,150700.0
2012-06-15 10:20:00,20.93,20.93,20.89,20.89,162300.0,15.326,15.326,15.2967,15.2967,162300.0
2012-06-15 10:25:00,20.89,20.93,20.89,20.93,79800.0,15.2967,15.326,15.2967,15.326,79800.0
2012-06-15 10:30:00,20.93,20.93,20.88,20.9,97400.0,15.326,15.326,15.2894,15.304,97400.0
2012-06-15 10:35:00,20.9,20.91,20.83,20.85,114400.0,15.304,15.3113,15.2528,15.2674,114400.0
2012-06-15 10:40:00,20.85,20.89,20.82,20.89,70000.0,15.2674,15.2967,15.2454,15.2967,70000.0
2012-06-15 10:45:00,20.89,20.99,20.88,20.98,65700.0,15.2967,15.3699,15.2894,15.3626,65700.0
2012-06-15 10:50:00,20.98,20.99,20.93,20.96,76600.0,15.3626,15.3699,15.326,15.3479,76600.0
2012-06-15 10:55:00,20.96,20.97,20.93,20.94,40700.0,15.3479,15.3553,15.326,15.3333,40700.0
2012-06-15 11:00:00,20.93,20.95,20.9,20.9,104700.0,15.326,15.3406,15.304,15.304,104700.0
2012-06-15 11:05:00,20.91,20.93,20.91,20.93,150100.0,15.3113,15.326,15.3113,15.326,150100.0
2012-06-15 11:10:00,20.93,20.94,20.92,20.92,199000.0,15.326,15.3333,15.3187,15.3187,199000.0
2012-06-15 11:15:00,20.93,20.93,20.9,20.91,120100.0,15.326,15.326,15.304,15.3113,120100.0
2012-06-15 11:20:00,20.91,20.92,20.9,20.92,68100.0,15.3113,15.3187,15.304,15.3187,68100.0
2012-06-15 11:25:00,20.92,20.93,20.9,20.92,104100.0,15.3187,15.326,15.304,15.3187,104100.0
2012-06-15 11:30:00,20.91,20.94,20.89,20.89,123500.0,15.3113,15.3333,15.2967,15.2967,123500.0
2012-06-15 11:35:00,20.89,20.93,20.89,20.91,90900.0,15.2967,15.326,15.2967,15.3113,90900.0
2012-06-15 11:40:00,20.91,20.95,20.9,20.94,401600.0,15.3113,15.3406,15.304,15.3333,401600.0
2012-06-15 11:45:00,20.94,20.96,20.94,20.96,118700.0,15.3333,15.3479,15.3333,15.3479,118700.0
2012-06-15 11:50:00,20.96,20.98,20.94,20.95,137300.0,15.3479,15.3626,15.3333,15.3406,137300.0
2012-06-15 11:55:00,20.94,20.95,20.93,20.94,40500.0,15.3333,15.3406,15.326,15.3333,40500.0
2012-06-15 12:00:00,20.94,20.96,20.93,20.95,58400.0,15.3333,15.3479,15.326,15.3406,58400.0
2012-06-15 12:05:00,20.96,20.97,20.94,20.95,139500.0,15.3479,15.3553,15.3333,15.3406,139500.0
2012-06-15 12:10:00,20.94,20.96,20.94,20.96,20500.0,15.3333,15.3479,15.3333,15.3479,20500.0
2012-06-15 12:15:00,20.95,20.95,20.94,20.94,24000.0,15.3406,15.3406,15.3333,15.3333,24000.0
2012-06-15 12:20:00,20.94,20.96,20.92,20.93,66200.0,15.3333,15.3479,15.3187,15.326,66200.0
2012-06-15 12:25:00,20.93,20.94,20.92,20.92,31200.0,15.326,15.3333,15.3187,15.3187,31200.0
2012-06-15 12:30:00,20.93,20.96,20.92,20.93,65200.0,15.326,15.3479,15.3187,15.326,65200.0
2012-06-15 12:35:00,20.94,20.94,20.91,20.91,41300.0,15.3333,15.3333,15.3113,15.3113,41300.0
2012-06-15 12:40:00,20.91,20.92,20.9,20.91,35200.0,15.3113,15.3187,15.304,15.3113,35200.0
2012-06-15 12:45:00,20.92,20.92,20.89,20.89,50900.0,15.3187,15.3187,15.2967,15.2967,50900.0
2012-06-15 12:50:00,20.89,20.9,20.89,20.89,39700.0,15.2967,15.304,15.2967,15.2967,39700.0
2012-06-15 12:55:00,20.89,20.89,20.87,20.89,69100.0,15.2967,15.2967,15.282,15.2967,69100.0
2012-06-15 13:00:00,20.89,20.94,20.88,20.93,109100.0,15.2967,15.3333,15.2894,15.326,109100.0
2012-06-15 13:05:00,20.93,20.94,20.92,20.93,47700.0,15.326,15.3333,15.3187,15.326,47700.0
2012-06-15 13:10:00,20.93,20.93,20.92,20.92,33500.0,15.326,15.326,15.3187,15.3187,33500.0
2012-06-15 13:15:00,20.93,20.95,20.93,20.93,164200.0,15.326,15.3406,15.326,15.326,164200.0
2012-06-15 13:20:00,20.94,20.94,20.92,20.93,51900.0,15.3333,15.3333,15.3187,15.326,51900.0
2012-06-15 13:25:00,20.92,20.93,20.91,20.93,31200.0,15.3187,15.326,15.3113,15.326,31200.0
2012-06-15 13:30:00,20.92,20.93,20.91,20.93,46100.0,15.3187,15.326,15.3113,15.326,46100.0
2012-06-15 13:35:00,20.92,20.94,20.92,20.92,64600.0,15.3187,15.3333,15.3187,15.3187,64600.0
2012-06-15 13:40:00,20.92,20.93,20.92,20.93,28600.0,15.3187,15.326,15.3187,15.326,28600.0
2012-06-15 13:45:00,20.93,20.96,20.93,20.96,92900.0,15.326,15.3479,15.326,15.3479,92900.0
2012-06-15 13:50:00,20.95,20.96,20.94,20.96,74100.0,15.3406,15.3479,15.3333,15.3479,74100.0
2012-06-15 13:55:00,20.96,20.99,20.96,20.98,69800.0,15.3479,15.3699,15.3479,15.3626,69800.0
2012-06-15 14:00:00,20.98,20.99,20.97,20.98,219900.0,15.3626,15.3699,15.3553,15.3626,219900.0
2012-06-15 14:05:00,20.98,20.99,20.97,20.97,95800.0,15.3626,15.3699,15.3553,15.3553,95800.0
2012-06-15 14:10:00,20.98,20.98,20.96,20.97,73000.0,15.3626,15.3626,15.3479,15.3553,73000.0
2012-06-15 14:15:00,20.96,20.97,20.96,20.96,19200.0,15.3479,15.3553,15.3479,15.3479,19200.0
2012-06-15 14:20:00,20.97,20.97,20.96,20.97,80500.0,15.3553,15.3553,15.3479,15.3553,80500.0
2012-06-15 14:25:00,20.97,20.99,20.96,20.97,153000.0,15.3553,15.3699,15.3479,15.3553,153000.0
2012-06-15 14:30:00,20.98,21.02,20.97,21.02,59800.0,15.3626,15.3919,15.3553,15.3919,59800.0
2012-06-15 14:35:00,21.02,21.06,20.99,21.05,229000.0,15.3919,15.4212,15.3699,15.4138,229000.0
2012-06-15 14:40:00,21.05,21.05,21.03,21.05,37400.0,15.4138,15.4138,15.3992,15.4138,37400.0
2012-06-15 14:45:00,21.05,21.05,21.03,21.03,33400.0,15.4138,15.4138,15.3992,15.3992,33400.0
2012-06-15 14:50:00,21.03,21.04,20.98,20.98,75300.0,15.3992,15.4065,15.3626,15.3626,75300.0
2012-06-15 14:55:00,20.98,21.03,20.98,21.0,151700.0,15.3626,15.3992,15.3626,15.3772,151700.0
2012-06-15 15:00:00,21.0,21.01,20.99,21.01,108400.0,15.3772,15.3846,15.3699,15.3846,108400.0
2012-06-15 15:05:00,21.01,21.01,20.98,21.0,112000.0,15.3846,15.3846,15.3626,15.3772,112000.0
2012-06-15 15:10:00,21.0,21.0,20.98,21.0,109400.0,15.3772,15.3772,15.3626,15.3772,109400.0
2012-06-15 15:15:00,21.0,21.0,20.99,21.0,58800.0,15.3772,15.3772,15.3699,15.3772,58800.0
2012-06-15 15:20:00,21.0,21.0,20.97,20.97,108000.0,15.3772,15.3772,15.3553,15.3553,108000.0
2012-06-15 15:25:00,20.98,20.99,20.96,20.98,181000.0,15.3626,15.3699,15.3479,15.3626,181000.0
2012-06-15 15:30:00,20.97,20.99,20.96,20.99,162100.0,15.3553,15.3699,15.3479,15.3699,162100.0
2012-06-15 15:35:00,20.98,20.99,20.97,20.97,144400.0,15.3626,15.3699,15.3553,15.3553,144400.0
2012-06-15 15:40:00,20.98,20.99,20.97,20.98,416100.0,15.3626,15.3699,15.3553,15.3626,416100.0
2012-06-15 15:45:00,20.98,21.02,20.98,21.01,333000.0,15.3626,15.3919,15.3626,15.3846,333000.0
2012-06-15 15:50:00,21.02,21.05,21.01,21.04,313100.0,15.3919,15.4138,15.3846,15.4065,313100.0
2012-06-15 15:55:00,21.05,21.09,21.04,21.07,921400.0,15.4138,15.4431,15.4065,15.4285,921400.0
2012-06-18 09:30:00,20.93,21.0,20.83,20.89,98700.0,15.326,15.3772,15.2528,15.2967,98700.0
2012-06-18 09:35:00,20.91,21.0,20.9,20.98,67500.0,15.3113,15.3772,15.304,15.3626,67500.0
2012-06-18 09:40:00,21.0,21.05,20.98,21.04,189000.0,15.3772,15.4138,15.3626,15.4065,189000.0
2012-06-18 09:45:00,21.03,21.05,20.96,20.96,71800.0,15.3992,15.4138,15.3479,15.3479,71800.0
2012-06-18 09:50:00,20.96,20.97,20.91,20.91,66200.0,15.3479,15.3553,15.3113,15.3113,66200.0
2012-06-18 09:55:00,20.91,20.92,20.88,20.89,74800.0,15.3113,15.3187,15.2894,15.2967,74800.0
2012-06-18 10:00:00,20.89,20.93,20.87,20.92,87500.0,15.2967,15.326,15.282,15.3187,87500.0
2012-06-18 10:05:00,20.92,20.94,20.91,20.92,50500.0,15.3187,15.3333,15.3113,15.3187,50500.0
2012-06-18 10:10:00,20.92,20.94,20.89,20.93,45900.0,15.3187,15.3333,15.2967,15.326,45900.0
2012-06-18 10:15:00,20.93,21.01,20.91,21.0,71700.0,15.326,15.3846,15.3113,15.3772,71700.0
2012-06-18 10:20:00,21.01,21.01,20.97,20.97,39300.0,15.3846,15.3846,15.3553,15.3553,39300.0
2012-06-18 10:25:00,20.97,21.01,20.97,21.0,57900.0,15.3553,15.3846,15.3553,15.3772,57900.0
2012-06-18 10:30:00,20.99,21.02,20.98,20.98,45200.0,15.3699,15.3919,15.3626,15.3626,45200.0
2012-06-18 10:35:00,20.98,21.0,20.97,21.0,30400.0,15.3626,15.3772,15.3553,15.3772,30400.0
2012-06-18 10:40:00,21.0,21.03,20.99,21.02,74300.0,15.3772,15.3992,15.3699,15.3919,74300.0
2012-06-18 10:45:00,21.03,21.15,21.02,21.14,128700.0,15.3992,15.4871,15.3919,15.4798,128700.0
2012-06-18 10:50:00,21.14,21.18,21.11,21.12,89100.0,15.4798,15.509,15.4578,15.4651,89100.0
2012-06-18 10:55:00,21.12,21.13,21.08,21.09,91800.0,15.4651,15.4724,15.4358,15.4431,91800.0
2012-06-18 11:00:00,21.09,21.12,21.06,21.09,123400.0,15.4431,15.4651,15.4212,15.4431,123400.0
2012-06-18 11:05:00,21.09,21.1,21.04,21.05,102800.0,15.4431,15.4505,15.4065,15.4138,102800.0
2012-06-18 11:10:00,21.05,21.06,21.03,21.06,55000.0,15.4138,15.4212,15.3992,15.4212,55000.0
2012-06-18 11:15:00,21.05,21.06,21.01,21.03,60700.0,15.4138,15.4212,15.3846,15.3992,60700.0
2012-06-18 11:20:00,21.04,21.05,21.01,21.02,42600.0,15.4065,15.4138,15.3846,15.3919,42600.0
2012-06-18 11:25:00,21.03,21.06,21.02,21.05,48600.0,15.3992,15.4212,15.3919,15.4138,48600.0
2012-06-18 11:30:00,21.05,21.07,21.04,21.05,34000.0,15.4138,15.4285,15.4065,15.4138,34000.0
2012-06-18 11:35:00,21.05,21.06,20.99,21.01,72800.0,15.4138,15.4212,15.3699,15.3846,72800.0
2012-06-18 11:40:00,21.01,21.01,20.97,20.99,62000.0,15.3846,15.3846,15.3553,15.3699,62000.0
2012-06-18 11:45:00,21.0,21.04,20.97,20.98,44900.0,15.3772,15.4065,15.3553,15.3626,44900.0
2012-06-18 11:50:00,20.99,21.0,20.95,20.98,71300.0,15.3699,15.3772,15.3406,15.3626,71300.0
2012-06-18 11:55:00,20.99,21.0,20.97,21.0,51200.0,15.3699,15.3772,15.3553,15.3772,51200.0
2012-06-18 12:00:00,20.99,21.01,20.97,20.98,36500.0,15.3699,15.3846,15.3553,15.3626,36500.0
2012-06-18 12:05:00,20.98,20.98,20.93,20.96,39700.0,15.3626,15.3626,15.326,15.3479,39700.0
2012-06-18 12:10:00,20.96,20.98,20.94,20.96,22300.0,15.3479,15.3626,15.3333,15.3479,22300.0
2012-06-18 12:15:00,20.97,20.99,20.96,20.97,69800.0,15.3553,15.3699,15.3479,15.3553,69800.0
2012-06-18 12:20:00,20.96,20.96,20.94,20.94,13700.0,15.3479,15.3479,15.3333,15.3333,13700.0
2012-06-18 12:25:00,20.94,20.97,20.94,20.95,58300.0,15.3333,15.3553,15.3333,15.3406,58300.0
2012-06-18 12:30:00,20.94,20.96,20.94,20.95,29700.0,15.3333,15.3479,15.3333,15.3406,29700.0
2012-06-18 12:35:00,20.94,20.95,20.9,20.9,33700.0,15.3333,15.3406,15.304,15.304,33700.0
2012-06-18 12:40:00,20.9,20.93,20.9,20.93,30800.0,15.304,15.326,15.304,15.326,30800.0
2012-06-18 12:45:00,20.92,20.94,20.91,20.93,26700.0,15.3187,15.3333,15.3113,15.326,26700.0
2012-06-18 12:50:00,20.94,20.97,20.94,20.95,25700.0,15.3333,15.3553,15.3333,15.3406,25700.0
2012-06-18 12:55:00,20.95,20.95,20.91,20.92,49400.0,15.3406,15.3406,15.3113,15.3187,49400.0
2012-06-18 13:00:00,20.92,20.93,20.9,20.92,53000.0,15.3187,15.326,15.304,15.3187,53000.0
2012-06-18 13:05:00,20.92,20.92,20.89,20.91,29400.0,15.3187,15.3187,15.2967,15.3113,29400.0
2012-06-18 13:10:00,20.91,20.93,20.9,20.93,38600.0,15.3113,15.326,15.304,15.326,38600.0
2012-06-18 13:15:00,20.93,20.96,20.93,20.96,49200.0,15.326,15.3479,15.326,15.3479,49200.0
2012-06-18 13:20:00,20.96,20.96,20.94,20.94,14300.0,15.3479,15.3479,15.3333,15.3333,14300.0
2012-06-18 13:25:00,20.94,20.98,20.94,20.96,37400.0,15.3333,15.3626,15.3333,15.3479,37400.0
2012-06-18 13:30:00,20.96,20.98,20.95,20.97,23600.0,15.3479,15.3626,15.3406,15.3553,23600.0
2012-06-18 13:35:00,20.97,21.01,20.97,20.99,28300.0,15.3553,15.3846,15.3553,15.3699,28300.0
2012-06-18 13:40:00,21.0,21.01,20.98,20.98,58500.0,15.3772,15.3846,15.3626,15.3626,58500.0
2012-06-18 13:45:00,20.98,21.0,20.98,20.98,28800.0,15.3626,15.3772,15.3626,15.3626,28800.0
2012-06-18 13:50:00,20.98,21.0,20.97,20.99,37100.0,15.3626,15.3772,15.3553,15.3699,37100.0
2012-06-18 13:55:00,20.99,21.02,20.99,21.01,32600.0,15.3699,15.3919,15.3699,15.3846,32600.0
2012-06-18 14:00:00,21.01,21.01,20.97,21.0,75200.0,15.3846,15.3846,15.3553,15.3772,75200.0
2012-06-18 14:05:00,20.99,21.0,20.97,20.97,19900.0,15.3699,15.3772,15.3553,15.3553,19900.0
2012-06-18 14:10:00,20.97,21.0,20.96,21.0,39200.0,15.3553,15.3772,15.3479,15.3772,39200.0
2012-06-18 14:15:00,21.0,21.04,21.0,21.01,41400.0,15.3772,15.4065,15.3772,15.3846,41400.0
2012-06-18 14:20:00,21.02,21.04,21.02,21.03,22300.0,15.3919,15.4065,15.3919,15.3992,22300.0
2012-06-18 14:25:00,21.03,21.03,20.99,21.02,125200.0,15.3992,15.3992,15.3699,15.3919,125200.0
2012-06-18 14:30:00,21.02,21.04,21.01,21.03,41600.0,15.3919,15.4065,15.3846,15.3992,41600.0
2012-06-18 14:35:00,21.04,21.07,21.03,21.07,37300.0,15.4065,15.4285,15.3992,15.4285,37300.0
2012-06-18 14:40:00,21.07,21.08,21.06,21.07,26600.0,15.4285,15.4358,15.4212,15.4285,26600.0
2012-06-18 14:45:00,21.07,21.08,21.04,21.05,55400.0,15.4285,15.4358,15.4065,15.4138,55400.0
2012-06-18 14:50:00,21.05,21.05,21.03,21.03,33300.0,15.4138,15.4138,15.3992,15.3992,33300.0
2012-06-18 14:55:00,21.03,21.06,21.03,21.06,43700.0,15.3992,15.4212,15.3992,15.4212,43700.0
2012-06-18 15:00:00,21.06,21.08,21.05,21.07,49900.0,15.4212,15.4358,15.4138,15.4285,49900.0
2012-06-18 15:05:00,21.08,21.08,21.04,21.05,56900.0,15.4358,15.4358,15.4065,15.4138,56900.0
2012-06-18 15:10:00,21.05,21.05,20.97,20.97,74000.0,15.4138,15.4138,15.3553,15.3553,74000.0
2012-06-18 15:15:00,20.97,20.99,20.95,20.99,73200.0,15.3553,15.3699,15.3406,15.3699,73200.0
2012-06-18 15:20:00,20.99,20.99,20.96,20.96,54600.0,15.3699,15.3699,15.3479,15.3479,54600.0
2012-06-18 15:25:00,20.97,21.0,20.96,21.0,45500.0,15.3553,15.3772,15.3479,15.3772,45500.0
2012-06-18 15:30:00,21.0,21.02,20.96,20.97,100300.0,15.3772,15.3919,15.3479,15.3553,100300.0
2012-06-18 15:35:00,20.96,20.97,20.94,20.95,63100.0,15.3479,15.3553,15.3333,15.3406,63100.0
2012-06-18 15:40:00,20.95,20.96,20.93,20.94,222200.0,15.3406,15.3479,15.326,15.3333,222200.0
2012-06-18 15:45:00,20.94,20.95,20.92,20.92,143000.0,15.3333,15.3406,15.3187,15.3187,143000.0
2012-06-18 15:50:00,20.93,20.94,20.91,20.92,232600.0,15.326,15.3333,15.3113,15.3187,232600.0
2012-06-18 15:55:00,20.91,20.95,20.91,20.94,322600.0,15.3113,15.3406,15.3113,15.3333,322600.0
2012-06-19 09:30:00,21.09,21.21,21.09,21.19,76200.0,15.4431,15.531,15.4431,15.5164,76200.0
2012-06-19 09:35:00,21.19,21.19,21.11,21.18,101000.0,15.5164,15.5164,15.4578,15.509,101000.0
2012-06-19 09:40:00,21.18,21.18,21.1,21.15,39500.0,15.509,15.509,15.4505,15.4871,39500.0
2012-06-19 09:45:00,21.15,21.23,21.15,21.2,43900.0,15.4871,15.5457,15.4871,15.5237,43900.0
2012-06-19 09:50:00,21.21,21.3,21.21,21.28,80600.0,15.531,15.5969,15.531,15.5823,80600.0
2012-06-19 09:55:00,21.29,21.36,21.29,21.35,74700.0,15.5896,15.6408,15.5896,15.6335,74700.0
2012-06-19 10:00:00,21.36,21.38,21.33,21.38,94000.0,15.6408,15.6555,15.6189,15.6555,94000.0
2012-06-19 10:05:00,21.38,21.4,21.37,21.38,84100.0,15.6555,15.6701,15.6482,15.6555,84100.0
2012-06-19 10:10:00,21.39,21.43,21.38,21.43,64100.0,15.6628,15.6921,15.6555,15.6921,64100.0
2012-06-19 10:15:00,21.43,21.46,21.43,21.45,68900.0,15.6921,15.7141,15.6921,15.7067,68900.0
2012-06-19 10:20:00,21.45,21.48,21.41,21.42,59700.0,15.7067,15.7287,15.6775,15.6848,59700.0
2012-06-19 10:25:00,21.42,21.42,21.38,21.38,85400.0,15.6848,15.6848,15.6555,15.6555,85400.0
2012-06-19 10:30:00,21.39,21.41,21.35,21.36,67100.0,15.6628,15.6775,15.6335,15.6408,67100.0
2012-06-19 10:35:00,21.36,21.37,21.32,21.32,60200.0,15.6408,15.6482,15.6116,15.6116,60200.0
2012-06-19 10:40:00,21.33,21.34,21.31,21.33,49700.0,15.6189,15.6262,15.6042,15.6189,49700.0
2012-06-19 10:45:00,21.33,21.38,21.32,21.37,27400.0,15.6189,15.6555,15.6116,15.6482,27400.0
2012-06-19 10:50:00,21.38,21.41,21.37,21.4,55300.0,15.6555,15.6775,15.6482,15.6701,55300.0
2012-06-19 10:55:00,21.39,21.39,21.34,21.35,32500.0,15.6628,15.6628,15.6262,15.6335,32500.0
2012-06-19 11:00:00,21.36,21.38,21.33,21.34,46300.0,15.6408,15.6555,15.6189,15.6262,46300.0
2012-06-19 11:05:00,21.35,21.35,21.32,21.35,31700.0,15.6335,15.6335,15.6116,15.6335,31700.0
2012-06-19 11:10:00,21.35,21.36,21.3,21.3,40900.0,15.6335,15.6408,15.5969,15.5969,40900.0
2012-06-19 11:15:00,21.3,21.33,21.29,21.29,35600.0,15.5969,15.6189,15.5896,15.5896,35600.0
2012-06-19 11:20:00,21.3,21.34,21.29,21.34,37000.0,15.5969,15.6262,15.5896,15.6262,37000.0
2012-06-19 11:25:00,21.34,21.36,21.33,21.35,36400.0,15.6262,15.6408,15.6189,15.6335,36400.0
2012-06-19 11:30:00,21.35,21.36,21.33,21.34,36600.0,15.6335,15.6408,15.6189,15.6262,36600.0
2012-06-19 11:35:00,21.33,21.34,21.33,21.33,10800.0,15.6189,15.6262,15.6189,15.6189,10800.0
2012-06-19 11:40:00,21.34,21.38,21.33,21.37,56000.0,15.6262,15.6555,15.6189,15.6482,56000.0
2012-06-19 11:45:00,21.37,21.43,21.36,21.42,225400.0,15.6482,15.6921,15.6408,15.6848,225400.0
2012-06-19 11:50:00,21.43,21.45,21.42,21.45,92700.0,15.6921,15.7067,15.6848,15.7067,92700.0
2012-06-19 11:55:00,21.45,21.5,21.44,21.49,108300.0,15.7067,15.7434,15.6994,15.736,108300.0
2012-06-19 12:00:00,21.48,21.5,21.46,21.48,93400.0,15.7287,15.7434,15.7141,15.7287,93400.0
2012-06-19 12:05:00,21.48,21.48,21.44,21.44,32000.0,15.7287,15.7287,15.6994,15.6994,32000.0
2012-06-19 12:10:00,21.45,21.48,21.43,21.45,84300.0,15.7067,15.7287,15.6921,15.7067,84300.0
2012-06-19 12:15:00,21.46,21.47,21.45,21.46,22100.0,15.7141,15.7214,15.7067,15.7141,22100.0
2012-06-19 12:20:00,21.46,21.53,21.45,21.51,164200.0,15.7141,15.7653,15.7067,15.7507,164200.0
2012-06-19 12:25:00,21.51,21.52,21.49,21.5,46400.0,15.7507,15.758,15.736,15.7434,46400.0
2012-06-19 12:30:00,21.5,21.5,21.49,21.5,18000.0,15.7434,15.7434,15.736,15.7434,18000.0
2012-06-19 12:35:00,21.5,21.5,21.48,21.49,28500.0,15.7434,15.7434,15.7287,15.736,28500.0
2012-06-19 12:40:00,21.48,21.49,21.47,21.48,48000.0,15.7287,15.736,15.7214,15.7287,48000.0
2012-06-19 12:45:00,21.48,21.48,21.46,21.47,67800.0,15.7287,15.7287,15.7141,15.7214,67800.0
2012-06-19 12:50:00,21.46,21.48,21.46,21.48,36900.0,15.7141,15.7287,15.7141,15.7287,36900.0
2012-06-19 12:55:00,21.48,21.52,21.47,21.47,185100.0,15.7287,15.758,15.7214,15.7214,185100.0
2012-06-19 13:00:00,21.48,21.48,21.45,21.46,47900.0,15.7287,15.7287,15.7067,15.7141,47900.0
2012-06-19 13:05:00,21.46,21.48,21.42,21.43,133600.0,15.7141,15.7287,15.6848,15.6921,133600.0
2012-06-19 13:10:00,21.43,21.44,21.42,21.44,34400.0,15.6921,15.6994,15.6848,15.6994,34400.0
2012-06-19 13:15:00,21.44,21.47,21.43,21.46,74100.0,15.6994,15.7214,15.6921,15.7141,74100.0
2012-06-19 13:20:00,21.45,21.47,21.45,21.47,60400.0,15.7067,15.7214,15.7067,15.7214,60400.0
2012-06-19 13:25:00,21.46,21.5,21.46,21.47,75100.0,15.7141,15.7434,15.7141,15.7214,75100.0
2012-06-19 13:30:00,21.47,21.52,21.46,21.51,122700.0,15.7214,15.758,15.7141,15.7507,122700.0
2012-06-19 13:35:00,21.51,21.55,21.5,21.54,84500.0,15.7507,15.78,15.7434,15.7727,84500.0
2012-06-19 13:40:00,21.55,21.55,21.52,21.53,50000.0,15.78,15.78,15.758,15.7653,50000.0
2012-06-19 13:45:00,21.53,21.55,21.52,21.54,41400.0,15.7653,15.78,15.758,15.7727,41400.0
2012-06-19 13:50:00,21.54,21.55,21.53,21.54,45400.0,15.7727,15.78,15.7653,15.7727,45400.0
2012-06-19 13:55:00,21.54,21.56,21.53,21.54,39100.0,15.7727,15.7873,15.7653,15.7727,39100.0
2012-06-19 14:00:00,21.55,21.56,21.54,21.55,28400.0,15.78,15.7873,15.7727,15.78,28400.0
2012-06-19 14:05:00,21.55,21.56,21.53,21.53,50600.0,15.78,15.7873,15.7653,15.7653,50600.0
2012-06-19 14:10:00,21.54,21.54,21.52,21.52,37900.0,15.7727,15.7727,15.758,15.758,37900.0
2012-06-19 14:15:00,21.53,21.53,21.52,21.53,20000.0,15.7653,15.7653,15.758,15.7653,20000.0
2012-06-19 14:20:00,21.53,21.54,21.52,21.52,45600.0,15.7653,15.7727,15.758,15.758,45600.0
2012-06-19 14:25:00,21.53,21.53,21.51,21.53,34400.0,15.7653,15.7653,15.7507,15.7653,34400.0
2012-06-19 14:30:00,21.52,21.53,21.45,21.45,125700.0,15.758,15.7653,15.7067,15.7067,125700.0
2012-06-19 14:35:00,21.45,21.47,21.44,21.47,39900.0,15.7067,15.7214,15.6994,15.7214,39900.0
2012-06-19 14:40:00,21.47,21.47,21.42,21.43,46600.0,15.7214,15.7214,15.6848,15.6921,46600.0
2012-06-19 14:45:00,21.44,21.45,21.4,21.43,71600.0,15.6994,15.7067,15.6701,15.6921,71600.0
2012-06-19 14:50:00,21.43,21.45,21.42,21.45,38100.0,15.6921,15.7067,15.6848,15.7067,38100.0
2012-06-19 14:55:00,21.45,21.49,21.44,21.49,39900.0,15.7067,15.736,15.6994,15.736,39900.0
2012-06-19 15:00:00,21.48,21.49,21.46,21.47,58400.0,15.7287,15.736,15.7141,15.7214,58400.0
2012-06-19 15:05:00,21.47,21.5,21.46,21.5,134100.0,15.7214,15.7434,15.7141,15.7434,134100.0
2012-06-19 15:10:00,21.5,21.5,21.47,21.48,76400.0,15.7434,15.7434,15.7214,15.7287,76400.0
2012-06-19 15:15:00,21.48,21.51,21.47,21.49,200000.0,15.7287,15.7507,15.7214,15.736,200000.0
2012-06-19 15:20:00,21.49,21.51,21.48,21.5,72900.0,15.736,15.7507,15.7287,15.7434,72900.0
2012-06-19 15:25:00,21.5,21.51,21.46,21.48,129000.0,15.7434,15.7507,15.7141,15.7287,129000.0
2012-06-19 15:30:00,21.49,21.5,21.47,21.48,101800.0,15.736,15.7434,15.7214,15.7287,101800.0
2012-06-19 15:35:00,21.48,21.49,21.46,21.48,148000.0,15.7287,15.736,15.7141,15.7287,148000.0
2012-06-19 15:40:00,21.48,21.49,21.44,21.48,210900.0,15.7287,15.736,15.6994,15.7287,210900.0
2012-06-19 15:45:00,21.47,21.48,21.43,21.43,232800.0,15.7214,15.7287,15.6921,15.6921,232800.0
2012-06-19 15:50:00,21.43,21.45,21.42,21.44,190100.0,15.6921,15.7067,15.6848,15.6994,190100.0
2012-06-19 15:55:00,21.43,21.46,21.43,21.45,284600.0,15.6921,15.7141,15.6921,15.7067,284600.0
2012-06-20 09:30:00,21.47,21.61,21.44,21.45,68400.0,15.7214,15.8239,15.6994,15.7067,68400.0
2012-06-20 09:35:00,21.45,21.5,21.39,21.39,64600.0,15.7067,15.7434,15.6628,15.6628,64600.0
2012-06-20 09:40:00,21.4,21.41,21.3,21.32,91300.0,15.6701,15.6775,15.5969,15.6116,91300.0
2012-06-20 09:45:00,21.32,21.4,21.3,21.39,62000.0,15.6116,15.6701,15.5969,15.6628,62000.0
2012-06-20 09:50:00,21.39,21.44,21.38,21.44,64500.0,15.6628,15.6994,15.6555,15.6994,64500.0
2012-06-20 09:55:00,21.44,21.5,21.44,21.49,73100.0,15.6994,15.7434,15.6994,15.736,73100.0
2012-06-20 10:00:00,21.49,21.53,21.45,21.46,80800.0,15.736,15.7653,15.7067,15.7141,80800.0
2012-06-20 10:05:00,21.47,21.49,21.45,21.49,47700.0,15.7214,15.736,15.7067,15.736,47700.0
2012-06-20 10:10:00,21.49,21.51,21.47,21.5,121500.0,15.736,15.7507,15.7214,15.7434,121500.0
2012-06-20 10:15:00,21.51,21.51,21.45,21.46,30800.0,15.7507,15.7507,15.7067,15.7141,30800.0
2012-06-20 10:20:00,21.45,21.47,21.44,21.45,63800.0,15.7067,15.7214,15.6994,15.7067,63800.0
2012-06-20 10:25:00,21.45,21.5,21.45,21.47,35300.0,15.7067,15.7434,15.7067,15.7214,35300.0
2012-06-20 10:30:00,21.47,21.48,21.44,21.45,35300.0,15.7214,15.7287,15.6994,15.7067,35300.0
2012-06-20 10:35:00,21.44,21.46,21.41,21.42,54200.0,15.6994,15.7141,15.6775,15.6848,54200.0
2012-06-20 10:40:00,21.42,21.43,21.4,21.43,42400.0,15.6848,15.6921,15.6701,15.6921,42400.0
2012-06-20 10:45:00,21.43,21.44,21.38,21.39,39000.0,15.6921,15.6994,15.6555,15.6628,39000.0
2012-06-20 10:50:00,21.38,21.4,21.37,21.38,29500.0,15.6555,15.6701,15.6482,15.6555,29500.0
2012-06-20 10:55:00,21.38,21.39,21.35,21.36,28400.0,15.6555,15.6628,15.6335,15.6408,28400.0
2012-06-20 11:00:00,21.36,21.39,21.36,21.37,26600.0,15.6408,15.6628,15.6408,15.6482,26600.0
2012-06-20 11:05:00,21.36,21.39,21.35,21.37,76300.0,15.6408,15.6628,15.6335,15.6482,76300.0
2012-06-20 11:10:00,21.37,21.4,21.37,21.39,40100.0,15.6482,15.6701,15.6482,15.6628,40100.0
2012-06-20 11:15:00,21.39,21.39,21.37,21.37,39800.0,15.6628,15.6628,15.6482,15.6482,39800.0
2012-06-20 11:20:00,21.37,21.38,21.37,21.37,19900.0,15.6482,15.6555,15.6482,15.6482,19900.0
2012-06-20 11:25:00,21.37,21.38,21.37,21.37,27600.0,15.6482,15.6555,15.6482,15.6482,27600.0
2012-06-20 11:30:00,21.37,21.38,21.35,21.36,42500.0,15.6482,15.6555,15.6335,15.6408,42500.0
2012-06-20 11:35:00,21.36,21.36,21.35,21.36,17300.0,15.6408,15.6408,15.6335,15.6408,17300.0
2012-06-20 11:40:00,21.35,21.39,21.35,21.39,43700.0,15.6335,15.6628,15.6335,15.6628,43700.0
2012-06-20 11:45:00,21.39,21.39,21.37,21.38,15900.0,15.6628,15.6628,15.6482,15.6555,15900.0
2012-06-20 11:50:00,21.37,21.37,21.35,21.35,26300.0,15.6482,15.6482,15.6335,15.6335,26300.0
2012-06-20 11:55:00,21.34,21.36,21.33,21.33,18800.0,15.6262,15.6408,15.6189,15.6189,18800.0
2012-06-20 12:00:00,21.34,21.34,21.31,21.32,25900.0,15.6262,15.6262,15.6042,15.6116,25900.0
2012-06-20 12:05:00,21.32,21.32,21.29,21.29,41900.0,15.6116,15.6116,15.5896,15.5896,41900.0
2012-06-20 12:10:00,21.29,21.32,21.29,21.3,48700.0,15.5896,15.6116,15.5896,15.5969,48700.0
2012-06-20 12:15:00,21.31,21.32,21.3,21.3,39600.0,15.6042,15.6116,15.5969,15.5969,39600.0
2012-06-20 12:20:00,21.3,21.31,21.28,21.28,39600.0,15.5969,15.6042,15.5823,15.5823,39600.0
2012-06-20 12:25:00,21.28,21.29,21.26,21.29,74000.0,15.5823,15.5896,15.5676,15.5896,74000.0
2012-06-20 12:30:00,21.3,21.31,21.15,21.24,391600.0,15.5969,15.6042,15.4871,15.553,391600.0
2012-06-20 12:35:00,21.22,21.26,21.17,21.19,164900.0,15.5383,15.5676,15.5017,15.5164,164900.0
2012-06-20 12:40:00,21.19,21.26,21.16,21.26,55300.0,15.5164,15.5676,15.4944,15.5676,55300.0
2012-06-20 12:45:00,21.26,21.34,21.25,21.31,133800.0,15.5676,15.6262,15.5603,15.6042,133800.0
2012-06-20 12:50:00,21.31,21.33,21.27,21.31,53300.0,15.6042,15.6189,15.5749,15.6042,53300.0
2012-06-20 12:55:00,21.32,21.37,21.3,21.35,48700.0,15.6116,15.6482,15.5969,15.6335,48700.0
2012-06-20 13:00:00,21.35,21.47,21.35,21.46,79800.0,15.6335,15.7214,15.6335,15.7141,79800.0
2012-06-20 13:05:00,21.46,21.53,21.45,21.5,104500.0,15.7141,15.7653,15.7067,15.7434,104500.0
2012-06-20 13:10:00,21.5,21.5,21.44,21.45,37400.0,15.7434,15.7434,15.6994,15.7067,37400.0
2012-06-20 13:15:00,21.46,21.49,21.42,21.42,39200.0,15.7141,15.736,15.6848,15.6848,39200.0
2012-06-20 13:20:00,21.43,21.46,21.42,21.45,40700.0,15.6921,15.7141,15.6848,15.7067,40700.0
2012-06-20 13:25:00,21.45,21.47,21.42,21.44,33600.0,15.7067,15.7214,15.6848,15.6994,33600.0
2012-06-20 13:30:00,21.45,21.47,21.42,21.43,49500.0,15.7067,15.7214,15.6848,15.6921,49500.0
2012-06-20 13:35:00,21.43,21.45,21.4,21.42,41300.0,15.6921,15.7067,15.6701,15.6848,41300.0
2012-06-20 13:40:00,21.41,21.42,21.39,21.42,31300.0,15.6775,15.6848,15.6628,15.6848,31300.0
2012-06-20 13:45:00,21.43,21.45,21.42,21.44,12400.0,15.6921,15.7067,15.6848,15.6994,12400.0
2012-06-20 13:50:00,21.45,21.46,21.43,21.43,34100.0,15.7067,15.7141,15.6921,15.6921,34100.0
2012-06-20 13:55:00,21.44,21.48,21.43,21.48,31200.0,15.6994,15.7287,15.6921,15.7287,31200.0
2012-06-20 14:00:00,21.47,21.48,21.42,21.46,50900.0,15.7214,15.7287,15.6848,15.7141,50900.0
2012-06-20 14:05:00,21.46,21.47,21.45,21.47,30800.0,15.7141,15.7214,15.7067,15.7214,30800.0
2012-06-20 14:10:00,21.46,21.5,21.46,21.47,27700.0,15.7141,15.7434,15.7141,15.7214,27700.0
2012-06-20 14:15:00,21.48,21.52,21.44,21.44,106200.0,15.7287,15.758,15.6994,15.6994,106200.0
2012-06-20 14:20:00,21.45,21.48,21.38,21.42,94600.0,15.7067,15.7287,15.6555,15.6848,94600.0
2012-06-20 14:25:00,21.43,21.43,21.39,21.4,52300.0,15.6921,15.6921,15.6628,15.6701,52300.0
2012-06-20 14:30:00,21.4,21.44,21.39,21.4,64700.0,15.6701,15.6994,15.6628,15.6701,64700.0
2012-06-20 14:35:00,21.41,21.46,21.4,21.41,62200.0,15.6775,15.7141,15.6701,15.6775,62200.0
2012-06-20 14:40:00,21.42,21.42,21.37,21.37,58400.0,15.6848,15.6848,15.6482,15.6482,58400.0
2012-06-20 14:45:00,21.37,21.37,21.29,21.33,80000.0,15.6482,15.6482,15.5896,15.6189,80000.0
2012-06-20 14:50:00,21.32,21.33,21.29,21.31,66200.0,15.6116,15.6189,15.5896,15.6042,66200.0
2012-06-20 14:55:00,21.31,21.34,21.31,21.33,48600.0,15.6042,15.6262,15.6042,15.6189,48600.0
2012-06-20 15:00:00,21.33,21.34,21.29,21.3,40600.0,15.6189,15.6262,15.5896,15.5969,40600.0
2012-06-20 15:05:00,21.3,21.3,21.26,21.27,43900.0,15.5969,15.5969,15.5676,15.5749,43900.0
2012-06-20 15:10:00,21.27,21.31,21.25,21.3,76800.0,15.5749,15.6042,15.5603,15.5969,76800.0
2012-06-20 15:15:00,21.3,21.3,21.22,21.22,75900.0,15.5969,15.5969,15.5383,15.5383,75900.0
2012-06-20 15:20:00,21.22,21.25,21.22,21.25,61100.0,15.5383,15.5603,15.5383,15.5603,61100.0
2012-06-20 15:25:00,21.25,21.32,21.25,21.3,60700.0,15.5603,15.6116,15.5603,15.5969,60700.0
2012-06-20 15:30:00,21.3,21.35,21.3,21.32,95600.0,15.5969,15.6335,15.5969,15.6116,95600.0
2012-06-20 15:35:00,21.32,21.34,21.29,21.32,105000.0,15.6116,15.6262,15.5896,15.6116,105000.0
2012-06-20 15:40:00,21.32,21.4,21.3,21.4,109400.0,15.6116,15.6701,15.5969,15.6701,109400.0
2012-06-20 15:45:00,21.39,21.41,21.32,21.36,207800.0,15.6628,15.6775,15.6116,15.6408,207800.0
2012-06-20 15:50:00,21.36,21.37,21.32,21.35,151600.0,15.6408,15.6482,15.6116,15.6335,151600.0
2012-06-20 15:55:00,21.35,21.36,21.32,21.35,673300.0,15.6335,15.6408,15.6116,15.6335,673300.0
2012-06-21 09:30:00,21.42,21.58,21.42,21.54,78600.0,15.6848,15.8019,15.6848,15.7727,78600.0
2012-06-21 09:35:00,21.55,21.57,21.45,21.47,50600.0,15.78,15.7946,15.7067,15.7214,50600.0
2012-06-21 09:40:00,21.47,21.5,21.46,21.48,32000.0,15.7214,15.7434,15.7141,15.7287,32000.0
2012-06-21 09:45:00,21.46,21.49,21.43,21.45,43300.0,15.7141,15.736,15.6921,15.7067,43300.0
2012-06-21 09:50:00,21.46,21.52,21.45,21.51,57000.0,15.7141,15.758,15.7067,15.7507,57000.0
2012-06-21 09:55:00,21.5,21.52,21.48,21.5,68700.0,15.7434,15.758,15.7287,15.7434,68700.0
2012-06-21 10:00:00,21.5,21.5,21.35,21.36,117300.0,15.7434,15.7434,15.6335,15.6408,117300.0
2012-06-21 10:05:00,21.36,21.41,21.32,21.32,168400.0,15.6408,15.6775,15.6116,15.6116,168400.0
2012-06-21 10:10:00,21.32,21.32,21.28,21.3,61000.0,15.6116,15.6116,15.5823,15.5969,61000.0
2012-06-21 10:15:00,21.31,21.31,21.26,21.26,47300.0,15.6042,15.6042,15.5676,15.5676,47300.0
2012-06-21 10:20:00,21.27,21.28,21.23,21.28,43700.0,15.5749,15.5823,15.5457,15.5823,43700.0
2012-06-21 10:25:00,21.27,21.28,21.24,21.26,20700.0,15.5749,15.5823,15.553,15.5676,20700.0
2012-06-21 10:30:00,21.25,21.31,21.25,21.31,26500.0,15.5603,15.6042,15.5603,15.6042,26500.0
2012-06-21 10:35:00,21.31,21.31,21.28,21.3,34600.0,15.6042,15.6042,15.5823,15.5969,34600.0
2012-06-21 10:40:00,21.29,21.31,21.28,21.31,57100.0,15.5896,15.6042,15.5823,15.6042,57100.0
2012-06-21 10:45:00,21.31,21.35,21.31,21.34,27800.0,15.6042,15.6335,15.6042,15.6262,27800.0
2012-06-21 10:50:00,21.35,21.39,21.34,21.39,27600.0,15.6335,15.6628,15.6262,15.6628,27600.0
2012-06-21 10:55:00,21.39,21.39,21.33,21.35,67700.0,15.6628,15.6628,15.6189,15.6335,67700.0
2012-06-21 11:00:00,21.34,21.35,21.22,21.23,53800.0,15.6262,15.6335,15.5383,15.5457,53800.0
2012-06-21 11:05:00,21.22,21.23,21.15,21.15,94400.0,15.5383,15.5457,15.4871,15.4871,94400.0
2012-06-21 11:10:00,21.16,21.19,21.13,21.14,66200.0,15.4944,15.5164,15.4724,15.4798,66200.0
2012-06-21 11:15:00,21.14,21.17,21.13,21.17,47400.0,15.4798,15.5017,15.4724,15.5017,47400.0
2012-06-21 11:20:00,21.17,21.18,21.15,21.16,43800.0,15.5017,15.509,15.4871,15.4944,43800.0
2012-06-21 11:25:00,21.16,21.17,21.11,21.17,64000.0,15.4944,15.5017,15.4578,15.5017,64000.0
2012-06-21 11:30:00,21.17,21.17,21.09,21.09,62600.0,15.5017,15.5017,15.4431,15.4431,62600.0
2012-06-21 11:35:00,21.12,21.13,21.08,21.13,33900.0,15.4651,15.4724,15.4358,15.4724,33900.0
2012-06-21 11:40:00,21.12,21.15,21.09,21.14,65300.0,15.4651,15.4871,15.4431,15.4798,65300.0
2012-06-21 11:45:00,21.15,21.16,21.14,21.16,33300.0,15.4871,15.4944,15.4798,15.4944,33300.0
2012-06-21 11:50:00,21.15,21.18,21.15,21.18,32200.0,15.4871,15.509,15.4871,15.509,32200.0
2012-06-21 11:55:00,21.17,21.21,21.16,21.2,17100.0,15.5017,15.531,15.4944,15.5237,17100.0
2012-06-21 12:00:00,21.19,21.21,21.15,21.17,47000.0,15.5164,15.531,15.4871,15.5017,47000.0
2012-06-21 12:05:00,21.17,21.19,21.14,21.18,36800.0,15.5017,15.5164,15.4798,15.509,36800.0
2012-06-21 12:10:00,21.18,21.2,21.16,21.18,45500.0,15.509,15.5237,15.4944,15.509,45500.0
2012-06-21 12:15:00,21.19,21.2,21.17,21.19,45200.0,15.5164,15.5237,15.5017,15.5164,45200.0
2012-06-21 12:20:00,21.19,21.2,21.13,21.13,62600.0,15.5164,15.5237,15.4724,15.4724,62600.0
2012-06-21 12:25:00,21.13,21.14,21.06,21.09,62300.0,15.4724,15.4798,15.4212,15.4431,62300.0
2012-06-21 12:30:00,21.08,21.09,21.06,21.07,47100.0,15.4358,15.4431,15.4212,15.4285,47100.0
2012-06-21 12:35:00,21.06,21.11,21.06,21.09,44100.0,15.4212,15.4578,15.4212,15.4431,44100.0
2012-06-21 12:40:00,21.1,21.12,21.07,21.08,48500.0,15.4505,15.4651,15.4285,15.4358,48500.0
2012-06-21 12:45:00,21.09,21.13,21.09,21.12,31300.0,15.4431,15.4724,15.4431,15.4651,31300.0
2012-06-21 12:50:00,21.12,21.13,21.11,21.12,29500.0,15.4651,15.4724,15.4578,15.4651,29500.0
2012-06-21 12:55:00,21.12,21.12,21.11,21.12,7700.0,15.4651,15.4651,15.4578,15.4651,7700.0
2012-06-21 13:00:00,21.11,21.12,21.1,21.11,38700.0,15.4578,15.4651,15.4505,15.4578,38700.0
2012-06-21 13:05:00,21.12,21.14,21.11,21.12,38400.0,15.4651,15.4798,15.4578,15.4651,38400.0
2012-06-21 13:10:00,21.12,21.12,21.07,21.08,56000.0,15.4651,15.4651,15.4285,15.4358,56000.0
2012-06-21 13:15:00,21.08,21.11,21.06,21.06,30200.0,15.4358,15.4578,15.4212,15.4212,30200.0
2012-06-21 13:20:00,21.05,21.09,21.05,21.05,38200.0,15.4138,15.4431,15.4138,15.4138,38200.0
2012-06-21 13:25:00,21.05,21.06,21.03,21.04,31200.0,15.4138,15.4212,15.3992,15.4065,31200.0
2012-06-21 13:30:00,21.05,21.07,21.03,21.05,33700.0,15.4138,15.4285,15.3992,15.4138,33700.0
2012-06-21 13:35:00,21.06,21.06,21.02,21.04,33000.0,15.4212,15.4212,15.3919,15.4065,33000.0
2012-06-21 13:40:00,21.03,21.05,20.99,21.03,35300.0,15.3992,15.4138,15.3699,15.3992,35300.0
2012-06-21 13:45:00,21.03,21.04,20.99,21.01,24700.0,15.3992,15.4065,15.3699,15.3846,24700.0
2012-06-21 13:50:00,21.01,21.03,21.0,21.03,21200.0,15.3846,15.3992,15.3772,15.3992,21200.0
2012-06-21 13:55:00,21.04,21.05,21.03,21.04,34100.0,15.4065,15.4138,15.3992,15.4065,34100.0
2012-06-21 14:00:00,21.03,21.05,21.02,21.02,51500.0,15.3992,15.4138,15.3919,15.3919,51500.0
2012-06-21 14:05:00,21.02,21.04,21.0,21.0,34800.0,15.3919,15.4065,15.3772,15.3772,34800.0
2012-06-21 14:10:00,21.01,21.02,20.98,20.99,29400.0,15.3846,15.3919,15.3626,15.3699,29400.0
2012-06-21 14:15:00,21.0,21.0,20.97,20.97,29400.0,15.3772,15.3772,15.3553,15.3553,29400.0
2012-06-21 14:20:00,20.97,20.98,20.95,20.96,45700.0,15.3553,15.3626,15.3406,15.3479,45700.0
2012-06-21 14:25:00,20.96,20.96,20.92,20.95,78100.0,15.3479,15.3479,15.3187,15.3406,78100.0
2012-06-21 14:30:00,20.95,20.96,20.92,20.92,69900.0,15.3406,15.3479,15.3187,15.3187,69900.0
2012-06-21 14:35:00,20.92,20.94,20.91,20.94,38200.0,15.3187,15.3333,15.3113,15.3333,38200.0
2012-06-21 14:40:00,20.94,20.99,20.93,20.99,51200.0,15.3333,15.3699,15.326,15.3699,51200.0
2012-06-21 14:45:00,20.99,20.99,20.96,20.97,53100.0,15.3699,15.3699,15.3479,15.3553,53100.0
2012-06-21 14:50:00,20.98,21.02,20.97,21.01,98000.0,15.3626,15.3919,15.3553,15.3846,98000.0
2012-06-21 14:55:00,21.01,21.02,20.98,21.01,39400.0,15.3846,15.3919,15.3626,15.3846,39400.0
2012-06-21 15:00:00,21.0,21.02,20.98,20.98,66100.0,15.3772,15.3919,15.3626,15.3626,66100.0
2012-06-21 15:05:00,20.99,20.99,20.94,20.96,54400.0,15.3699,15.3699,15.3333,15.3479,54400.0
2012-06-21 15:10:00,20.96,20.96,20.91,20.94,68300.0,15.3479,15.3479,15.3113,15.3333,68300.0
2012-06-21 15:15:00,20.94,20.94,20.87,20.88,158900.0,15.3333,15.3333,15.282,15.2894,158900.0
2012-06-21 15:20:00,20.88,20.92,20.85,20.92,103700.0,15.2894,15.3187,15.2674,15.3187,103700.0
2012-06-21 15:25:00,20.93,20.95,20.92,20.94,76600.0,15.326,15.3406,15.3187,15.3333,76600.0
2012-06-21 15:30:00,20.93,20.94,20.87,20.89,148200.0,15.326,15.3333,15.282,15.2967,148200.0
2012-06-21 15:35:00,20.89,20.94,20.89,20.91,152600.0,15.2967,15.3333,15.2967,15.3113,152600.0
2012-06-21 15:40:00,20.91,20.92,20.87,20.9,298600.0,15.3113,15.3187,15.282,15.304,298600.0
2012-06-21 15:45:00,20.91,20.92,20.88,20.9,388800.0,15.3113,15.3187,15.2894,15.304,388800.0
2012-06-21 15:50:00,20.9,20.92,20.84,20.85,317400.0,15.304,15.3187,15.2601,15.2674,317400.0
2012-06-21 15:55:00,20.84,20.9,20.84,20.88,894000.0,15.2601,15.304,15.2601,15.2894,894000.0
2012-06-22 09:30:00,21.08,21.14,21.02,21.09,72200.0,15.4358,15.4798,15.3919,15.4431,72200.0
2012-06-22 09:35:00,21.09,21.1,21.05,21.05,73900.0,15.4431,15.4505,15.4138,15.4138,73900.0
2012-06-22 09:40:00,21.05,21.11,21.02,21.11,58200.0,15.4138,15.4578,15.3919,15.4578,58200.0
2012-06-22 09:45:00,21.11,21.12,21.06,21.1,137000.0,15.4578,15.4651,15.4212,15.4505,137000.0
2012-06-22 09:50:00,21.1,21.11,21.05,21.09,73700.0,15.4505,15.4578,15.4138,15.4431,73700.0
2012-06-22 09:55:00,21.09,21.13,21.08,21.13,85200.0,15.4431,15.4724,15.4358,15.4724,85200.0
2012-06-22 10:00:00,21.12,21.19,21.11,21.18,79400.0,15.4651,15.5164,15.4578,15.509,79400.0
2012-06-22 10:05:00,21.18,21.21,21.14,21.14,69100.0,15.509,15.531,15.4798,15.4798,69100.0
2012-06-22 10:10:00,21.14,21.15,21.11,21.14,56900.0,15.4798,15.4871,15.4578,15.4798,56900.0
2012-06-22 10:15:00,21.13,21.13,21.07,21.07,45500.0,15.4724,15.4724,15.4285,15.4285,45500.0
2012-06-22 10:20:00,21.08,21.1,21.06,21.08,71500.0,15.4358,15.4505,15.4212,15.4358,71500.0
2012-06-22 10:25:00,21.08,21.09,21.05,21.05,52200.0,15.4358,15.4431,15.4138,15.4138,52200.0
2012-06-22 10:30:00,21.04,21.05,21.01,21.05,48600.0,15.4065,15.4138,15.3846,15.4138,48600.0
2012-06-22 10:35:00,21.05,21.09,21.04,21.05,52300.0,15.4138,15.4431,15.4065,15.4138,52300.0
2012-06-22 10:40:00,21.05,21.05,21.01,21.01,54900.0,15.4138,15.4138,15.3846,15.3846,54900.0
2012-06-22 10:45:00,21.02,21.02,20.99,21.02,48800.0,15.3919,15.3919,15.3699,15.3919,48800.0
2012-06-22 10:50:00,21.02,21.06,21.01,21.06,76600.0,15.3919,15.4212,15.3846,15.4212,76600.0
2012-06-22 10:55:00,21.05,21.08,21.04,21.07,61300.0,15.4138,15.4358,15.4065,15.4285,61300.0
2012-06-22 11:00:00,21.07,21.12,21.06,21.1,41300.0,15.4285,15.4651,15.4212,15.4505,41300.0
2012-06-22 11:05:00,21.11,21.13,21.09,21.12,68400.0,15.4578,15.4724,15.4431,15.4651,68400.0
2012-06-22 11:10:00,21.12,21.13,21.11,21.13,18600.0,15.4651,15.4724,15.4578,15.4724,18600.0
2012-06-22 11:15:00,21.13,21.16,21.13,21.16,53100.0,15.4724,15.4944,15.4724,15.4944,53100.0
2012-06-22 11:20:00,21.16,21.17,21.15,21.16,28700.0,15.4944,15.5017,15.4871,15.4944,28700.0
2012-06-22 11:25:00,21.17,21.17,21.11,21.12,104900.0,15.5017,15.5017,15.4578,15.4651,104900.0
2012-06-22 11:30:00,21.12,21.13,21.11,21.12,34800.0,15.4651,15.4724,15.4578,15.4651,34800.0
2012-06-22 11:35:00,21.12,21.13,21.1,21.13,31900.0,15.4651,15.4724,15.4505,15.4724,31900.0
2012-06-22 11:40:00,21.13,21.16,21.13,21.14,61900.0,15.4724,15.4944,15.4724,15.4798,61900.0
2012-06-22 11:45:00,21.14,21.17,21.14,21.16,30400.0,15.4798,15.5017,15.4798,15.4944,30400.0
2012-06-22 11:50:00,21.15,21.18,21.14,21.15,45100.0,15.4871,15.509,15.4798,15.4871,45100.0
2012-06-22 11:55:00,21.14,21.18,21.14,21.18,29800.0,15.4798,15.509,15.4798,15.509,29800.0
2012-06-22 12:00:00,21.17,21.18,21.15,21.15,44900.0,15.5017,15.509,15.4871,15.4871,44900.0
2012-06-22 12:05:00,21.15,21.16,21.12,21.13,36500.0,15.4871,15.4944,15.4651,15.4724,36500.0
2012-06-22 12:10:00,21.13,21.15,21.11,21.13,38200.0,15.4724,15.4871,15.4578,15.4724,38200.0
2012-06-22 12:15:00,21.13,21.16,21.13,21.16,43800.0,15.4724,15.4944,15.4724,15.4944,43800.0
2012-06-22 12:20:00,21.15,21.16,21.1,21.1,23200.0,15.4871,15.4944,15.4505,15.4505,23200.0
2012-06-22 12:25:00,21.11,21.12,21.08,21.11,49600.0,15.4578,15.4651,15.4358,15.4578,49600.0
2012-06-22 12:30:00,21.11,21.13,21.11,21.12,44100.0,15.4578,15.4724,15.4578,15.4651,44100.0
2012-06-22 12:35:00,21.12,21.12,21.1,21.1,24800.0,15.4651,15.4651,15.4505,15.4505,24800.0
2012-06-22 12:40:00,21.1,21.12,21.09,21.1,56500.0,15.4505,15.4651,15.4431,15.4505,56500.0
2012-06-22 12:45:00,21.1,21.12,21.09,21.1,27800.0,15.4505,15.4651,15.4431,15.4505,27800.0
2012-06-22 12:50:00,21.1,21.11,21.08,21.09,20600.0,15.4505,15.4578,15.4358,15.4431,20600.0
2012-06-22 12:55:00,21.09,21.11,21.08,21.08,28700.0,15.4431,15.4578,15.4358,15.4358,28700.0
2012-06-22 13:00:00,21.09,21.09,21.06,21.06,19700.0,15.4431,15.4431,15.4212,15.4212,19700.0
2012-06-22 13:05:00,21.07,21.08,21.05,21.07,38800.0,15.4285,15.4358,15.4138,15.4285,38800.0
2012-06-22 13:10:00,21.06,21.07,21.06,21.06,11000.0,15.4212,15.4285,15.4212,15.4212,11000.0
2012-06-22 13:15:00,21.07,21.07,21.06,21.06,18300.0,15.4285,15.4285,15.4212,15.4212,18300.0
2012-06-22 13:20:00,21.06,21.09,21.06,21.07,50100.0,15.4212,15.4431,15.4212,15.4285,50100.0
2012-06-22 13:25:00,21.08,21.11,21.07,21.11,44000.0,15.4358,15.4578,15.4285,15.4578,44000.0
2012-06-22 13:30:00,21.1,21.11,21.09,21.09,30800.0,15.4505,15.4578,15.4431,15.4431,30800.0
2012-06-22 13:35:00,21.1,21.14,21.1,21.14,19800.0,15.4505,15.4798,15.4505,15.4798,19800.0
2012-06-22 13:40:00,21.14,21.15,21.13,21.15,13400.0,15.4798,15.4871,15.4724,15.4871,13400.0
2012-06-22 13:45:00,21.14,21.17,21.14,21.17,21300.0,15.4798,15.5017,15.4798,15.5017,21300.0
2012-06-22 13:50:00,21.17,21.19,21.16,21.19,53300.0,15.5017,15.5164,15.4944,15.5164,53300.0
2012-06-22 13:55:00,21.19,21.2,21.18,21.2,20600.0,15.5164,15.5237,15.509,15.5237,20600.0
2012-06-22 14:00:00,21.2,21.23,21.19,21.23,53800.0,15.5237,15.5457,15.5164,15.5457,53800.0
2012-06-22 14:05:00,21.23,21.24,21.22,21.23,30500.0,15.5457,15.553,15.5383,15.5457,30500.0
2012-06-22 14:10:00,21.23,21.23,21.22,21.23,15200.0,15.5457,15.5457,15.5383,15.5457,15200.0
2012-06-22 14:15:00,21.23,21.24,21.22,21.23,47700.0,15.5457,15.553,15.5383,15.5457,47700.0
2012-06-22 14:20:00,21.22,21.24,21.22,21.22,46000.0,15.5383,15.553,15.5383,15.5383,46000.0
2012-06-22 14:25:00,21.22,21.24,21.22,21.24,16100.0,15.5383,15.553,15.5383,15.553,16100.0
2012-06-22 14:30:00,21.24,21.25,21.21,21.23,57500.0,15.553,15.5603,15.531,15.5457,57500.0
2012-06-22 14:35:00,21.23,21.23,21.22,21.22,12400.0,15.5457,15.5457,15.5383,15.5383,12400.0
2012-06-22 14:40:00,21.22,21.25,21.22,21.25,53100.0,15.5383,15.5603,15.5383,15.5603,53100.0
2012-06-22 14:45:00,21.24,21.29,21.24,21.28,32000.0,15.553,15.5896,15.553,15.5823,32000.0
2012-06-22 14:50:00,21.28,21.3,21.28,21.3,51500.0,15.5823,15.5969,15.5823,15.5969,51500.0
2012-06-22 14:55:00,21.29,21.3,21.28,21.3,42900.0,15.5896,15.5969,15.5823,15.5969,42900.0
2012-06-22 15:00:00,21.29,21.3,21.25,21.25,63600.0,15.5896,15.5969,15.5603,15.5603,63600.0
2012-06-22 15:05:00,21.25,21.25,21.23,21.23,78300.0,15.5603,15.5603,15.5457,15.5457,78300.0
2012-06-22 15:10:00,21.24,21.28,21.23,21.27,70600.0,15.553,15.5823,15.5457,15.5749,70600.0
2012-06-22 15:15:00,21.27,21.27,21.21,21.21,41200.0,15.5749,15.5749,15.531,15.531,41200.0
2012-06-22 15:20:00,21.21,21.22,21.21,21.21,36300.0,15.531,15.5383,15.531,15.531,36300.0
2012-06-22 15:25:00,21.21,21.23,21.21,21.23,41900.0,15.531,15.5457,15.531,15.5457,41900.0
2012-06-22 15:30:00,21.22,21.25,21.21,21.22,91900.0,15.5383,15.5603,15.531,15.5383,91900.0
2012-06-22 15:35:00,21.22,21.25,21.21,21.24,105100.0,15.5383,15.5603,15.531,15.553,105100.0
2012-06-22 15:40:00,21.23,21.29,21.23,21.28,175000.0,15.5457,15.5896,15.5457,15.5823,175000.0
2012-06-22 15:45:00,21.28,21.32,21.28,21.3,273600.0,15.5823,15.6116,15.5823,15.5969,273600.0
2012-06-22 15:50:00,21.3,21.3,21.24,21.29,248300.0,15.5969,15.5969,15.553,15.5896,248300.0
2012-06-22 15:55:00,21.29,21.29,21.2,21.21,832700.0,15.5896,15.5896,15.5237,15.531,832700.0
2012-06-25 09:30:00,20.84,20.92,20.75,20.76,163800.0,15.2601,15.3187,15.1942,15.2015,163800.0
2012-06-25 09:35:00,20.76,20.77,20.71,20.74,49500.0,15.2015,15.2088,15.1649,15.1869,49500.0
2012-06-25 09:40:00,20.73,20.73,20.65,20.72,44800.0,15.1795,15.1795,15.1209,15.1722,44800.0
2012-06-25 09:45:00,20.71,20.72,20.66,20.7,60800.0,15.1649,15.1722,15.1283,15.1576,60800.0
2012-06-25 09:50:00,20.7,20.7,20.66,20.68,39800.0,15.1576,15.1576,15.1283,15.1429,39800.0
2012-06-25 09:55:00,20.68,20.75,20.68,20.74,32200.0,15.1429,15.1942,15.1429,15.1869,32200.0
2012-06-25 10:00:00,20.74,20.78,20.71,20.72,57200.0,15.1869,15.2161,15.1649,15.1722,57200.0
2012-06-25 10:05:00,20.71,20.73,20.67,20.68,60900.0,15.1649,15.1795,15.1356,15.1429,60900.0
2012-06-25 10:10:00,20.68,20.7,20.64,20.67,51800.0,15.1429,15.1576,15.1136,15.1356,51800.0
2012-06-25 10:15:00,20.66,20.68,20.64,20.65,78500.0,15.1283,15.1429,15.1136,15.1209,78500.0
2012-06-25 10:20:00,20.66,20.67,20.62,20.67,44100.0,15.1283,15.1356,15.099,15.1356,44100.0
2012-06-25 10:25:00,20.67,20.68,20.64,20.66,34800.0,15.1356,15.1429,15.1136,15.1283,34800.0
2012-06-25 10:30:00,20.67,20.72,20.67,20.7,31300.0,15.1356,15.1722,15.1356,15.1576,31300.0
2012-06-25 10:35:00,20.7,20.72,20.68,20.68,41200.0,15.1576,15.1722,15.1429,15.1429,41200.0
2012-06-25 10:40:00,20.68,20.71,20.67,20.71,42100.0,15.1429,15.1649,15.1356,15.1649,42100.0
2012-06-25 10:45:00,20.71,20.73,20.68,20.72,29700.0,15.1649,15.1795,15.1429,15.1722,29700.0
2012-06-25 10:50:00,20.71,20.78,20.71,20.78,49500.0,15.1649,15.2161,15.1649,15.2161,49500.0
2012-06-25 10:55:00,20.78,20.8,20.76,20.78,80400.0,15.2161,15.2308,15.2015,15.2161,80400.0
2012-06-25 11:00:00,20.78,20.79,20.73,20.74,71200.0,15.2161,15.2235,15.1795,15.1869,71200.0
2012-06-25 11:05:00,20.73,20.74,20.71,20.73,39900.0,15.1795,15.1869,15.1649,15.1795,39900.0
2012-06-25 11:10:00,20.72,20.73,20.7,20.7,35500.0,15.1722,15.1795,15.1576,15.1576,35500.0
2012-06-25 11:15:00,20.7,20.74,20.7,20.73,37900.0,15.1576,15.1869,15.1576,15.1795,37900.0
2012-06-25 11:20:00,20.72,20.75,20.72,20.73,21700.0,15.1722,15.1942,15.1722,15.1795,21700.0
2012-06-25 11:25:00,20.73,20.74,20.71,20.71,88400.0,15.1795,15.1869,15.1649,15.1649,88400.0
2012-06-25 11:30:00,20.71,20.73,20.68,20.68,52300.0,15.1649,15.1795,15.1429,15.1429,52300.0
2012-06-25 11:35:00,20.69,20.7,20.66,20.68,44300.0,15.1502,15.1576,15.1283,15.1429,44300.0
2012-06-25 11:40:00,20.68,20.69,20.65,20.66,42400.0,15.1429,15.1502,15.1209,15.1283,42400.0
2012-06-25 11:45:00,20.66,20.66,20.63,20.64,56600.0,15.1283,15.1283,15.1063,15.1136,56600.0
2012-06-25 11:50:00,20.64,20.66,20.62,20.65,95400.0,15.1136,15.1283,15.099,15.1209,95400.0
2012-06-25 11:55:00,20.64,20.65,20.6,20.6,87200.0,15.1136,15.1209,15.0843,15.0843,87200.0
2012-06-25 12:00:00,20.6,20.63,20.6,20.61,46500.0,15.0843,15.1063,15.0843,15.0917,46500.0
2012-06-25 12:05:00,20.62,20.62,20.61,20.62,14600.0,15.099,15.099,15.0917,15.099,14600.0
2012-06-25 12:10:00,20.61,20.62,20.59,20.6,31200.0,15.0917,15.099,15.077,15.0843,31200.0
2012-06-25 12:15:00,20.61,20.65,20.6,20.65,16100.0,15.0917,15.1209,15.0843,15.1209,16100.0
2012-06-25 12:20:00,20.64,20.66,20.64,20.65,62200.0,15.1136,15.1283,15.1136,15.1209,62200.0
2012-06-25 12:25:00,20.66,20.66,20.63,20.64,29300.0,15.1283,15.1283,15.1063,15.1136,29300.0
2012-06-25 12:30:00,20.64,20.64,20.63,20.63,10000.0,15.1136,15.1136,15.1063,15.1063,10000.0
2012-06-25 12:35:00,20.63,20.64,20.61,20.62,26000.0,15.1063,15.1136,15.0917,15.099,26000.0
2012-06-25 12:40:00,20.61,20.63,20.61,20.61,21700.0,15.0917,15.1063,15.0917,15.0917,21700.0
2012-06-25 12:45:00,20.62,20.63,20.61,20.61,15300.0,15.099,15.1063,15.0917,15.0917,15300.0
2012-06-25 12:50:00,20.61,20.62,20.6,20.61,37400.0,15.0917,15.099,15.0843,15.0917,37400.0
2012-06-25 12:55:00,20.6,20.63,20.6,20.61,56200.0,15.0843,15.1063,15.0843,15.0917,56200.0
2012-06-25 13:00:00,20.6,20.61,20.58,20.58,41400.0,15.0843,15.0917,15.0697,15.0697,41400.0
2012-06-25 13:05:00,20.58,20.61,20.58,20.59,30300.0,15.0697,15.0917,15.0697,15.077,30300.0
2012-06-25 13:10:00,20.59,20.59,20.58,20.58,28400.0,15.077,15.077,15.0697,15.0697,28400.0
2012-06-25 13:15:00,20.58,20.59,20.57,20.58,24200.0,15.0697,15.077,15.0624,15.0697,24200.0
2012-06-25 13:20:00,20.59,20.6,20.58,20.59,14200.0,15.077,15.0843,15.0697,15.077,14200.0
2012-06-25 13:25:00,20.6,20.64,20.6,20.63,48000.0,15.0843,15.1136,15.0843,15.1063,48000.0
2012-06-25 13:30:00,20.64,20.68,20.62,20.67,67900.0,15.1136,15.1429,15.099,15.1356,67900.0
2012-06-25 13:35:00,20.67,20.7,20.67,20.69,60800.0,15.1356,15.1576,15.1356,15.1502,60800.0
2012-06-25 13:40:00,20.69,20.7,20.68,20.69,8400.0,15.1502,15.1576,15.1429,15.1502,8400.0
2012-06-25 13:45:00,20.68,20.71,20.68,20.7,24700.0,15.1429,15.1649,15.1429,15.1576,24700.0
2012-06-25 13:50:00,20.7,20.7,20.69,20.7,7500.0,15.1576,15.1576,15.1502,15.1576,7500.0
2012-06-25 13:55:00,20.7,20.73,20.7,20.73,29700.0,15.1576,15.1795,15.1576,15.1795,29700.0
2012-06-25 14:00:00,20.72,20.75,20.72,20.75,35500.0,15.1722,15.1942,15.1722,15.1942,35500.0
2012-06-25 14:05:00,20.74,20.76,20.74,20.76,55300.0,15.1869,15.2015,15.1869,15.2015,55300.0
2012-06-25 14:10:00,20.76,20.76,20.75,20.76,8900.0,15.2015,15.2015,15.1942,15.2015,8900.0
2012-06-25 14:15:00,20.75,20.79,20.75,20.78,65100.0,15.1942,15.2235,15.1942,15.2161,65100.0
2012-06-25 14:20:00,20.78,20.79,20.76,20.78,76200.0,15.2161,15.2235,15.2015,15.2161,76200.0
2012-06-25 14:25:00,20.79,20.79,20.74,20.74,34600.0,15.2235,15.2235,15.1869,15.1869,34600.0
2012-06-25 14:30:00,20.75,20.77,20.74,20.76,76700.0,15.1942,15.2088,15.1869,15.2015,76700.0
2012-06-25 14:35:00,20.75,20.76,20.73,20.74,75200.0,15.1942,15.2015,15.1795,15.1869,75200.0
2012-06-25 14:40:00,20.74,20.75,20.72,20.72,33500.0,15.1869,15.1942,15.1722,15.1722,33500.0
2012-06-25 14:45:00,20.72,20.73,20.7,20.7,15300.0,15.1722,15.1795,15.1576,15.1576,15300.0
2012-06-25 14:50:00,20.7,20.71,20.69,20.71,26100.0,15.1576,15.1649,15.1502,15.1649,26100.0
2012-06-25 14:55:00,20.7,20.71,20.69,20.69,26700.0,15.1576,15.1649,15.1502,15.1502,26700.0
2012-06-25 15:00:00,20.7,20.71,20.69,20.7,56600.0,15.1576,15.1649,15.1502,15.1576,56600.0
2012-06-25 15:05:00,20.7,20.76,20.69,20.75,53300.0,15.1576,15.2015,15.1502,15.1942,53300.0
2012-06-25 15:10:00,20.74,20.77,20.74,20.76,39100.0,15.1869,15.2088,15.1869,15.2015,39100.0
2012-06-25 15:15:00,20.77,20.77,20.73,20.76,42800.0,15.2088,15.2088,15.1795,15.2015,42800.0
2012-06-25 15:20:00,20.76,20.79,20.76,20.78,36500.0,15.2015,15.2235,15.2015,15.2161,36500.0
2012-06-25 15:25:00,20.79,20.81,20.77,20.77,74800.0,15.2235,15.2381,15.2088,15.2088,74800.0
2012-06-25 15:30:00,20.77,20.78,20.75,20.78,102700.0,15.2088,15.2161,15.1942,15.2161,102700.0
2012-06-25 15:35:00,20.78,20.81,20.78,20.8,109000.0,15.2161,15.2381,15.2161,15.2308,109000.0
2012-06-25 15:40:00,20.8,20.82,20.79,20.8,146000.0,15.2308,15.2454,15.2235,15.2308,146000.0
2012-06-25 15:45:00,20.8,20.84,20.8,20.82,115900.0,15.2308,15.2601,15.2308,15.2454,115900.0
2012-06-25 15:50:00,20.82,20.82,20.76,20.78,170400.0,15.2454,15.2454,15.2015,15.2161,170400.0
2012-06-25 15:55:00,20.79,20.79,20.75,20.76,368300.0,15.2235,15.2235,15.1942,15.2015,368300.0
2012-06-26 09:30:00,20.83,20.89,20.75,20.76,73700.0,15.2528,15.2967,15.1942,15.2015,73700.0
2012-06-26 09:35:00,20.76,20.85,20.76,20.85,46700.0,15.2015,15.2674,15.2015,15.2674,46700.0
2012-06-26 09:40:00,20.86,20.9,20.85,20.85,33500.0,15.2747,15.304,15.2674,15.2674,33500.0
2012-06-26 09:45:00,20.85,20.86,20.81,20.82,60900.0,15.2674,15.2747,15.2381,15.2454,60900.0
2012-06-26 09:50:00,20.82,20.83,20.81,20.83,65300.0,15.2454,15.2528,15.2381,15.2528,65300.0
2012-06-26 09:55:00,20.83,20.84,20.79,20.79,63300.0,15.2528,15.2601,15.2235,15.2235,63300.0
2012-06-26 10:00:00,20.79,20.81,20.75,20.8,104500.0,15.2235,15.2381,15.1942,15.2308,104500.0
2012-06-26 10:05:00,20.8,20.84,20.8,20.81,155700.0,15.2308,15.2601,15.2308,15.2381,155700.0
2012-06-26 10:10:00,20.8,20.8,20.76,20.77,98400.0,15.2308,15.2308,15.2015,15.2088,98400.0
2012-06-26 10:15:00,20.77,20.78,20.71,20.71,105500.0,15.2088,15.2161,15.1649,15.1649,105500.0
2012-06-26 10:20:00,20.71,20.74,20.68,20.72,36100.0,15.1649,15.1869,15.1429,15.1722,36100.0
2012-06-26 10:25:00,20.72,20.73,20.69,20.69,14500.0,15.1722,15.1795,15.1502,15.1502,14500.0
2012-06-26 10:30:00,20.69,20.7,20.64,20.67,65400.0,15.1502,15.1576,15.1136,15.1356,65400.0
2012-06-26 10:35:00,20.67,20.72,20.67,20.7,45300.0,15.1356,15.1722,15.1356,15.1576,45300.0
2012-06-26 10:40:00,20.7,20.72,20.67,20.7,34600.0,15.1576,15.1722,15.1356,15.1576,34600.0
2012-06-26 10:45:00,20.7,20.7,20.64,20.66,44900.0,15.1576,15.1576,15.1136,15.1283,44900.0
2012-06-26 10:50:00,20.66,20.69,20.62,20.68,33600.0,15.1283,15.1502,15.099,15.1429,33600.0
2012-06-26 10:55:00,20.69,20.74,20.69,20.73,52400.0,15.1502,15.1869,15.1502,15.1795,52400.0
2012-06-26 11:00:00,20.73,20.79,20.73,20.76,57500.0,15.1795,15.2235,15.1795,15.2015,57500.0
2012-06-26 11:05:00,20.75,20.75,20.63,20.66,68100.0,15.1942,15.1942,15.1063,15.1283,68100.0
2012-06-26 11:10:00,20.65,20.67,20.61,20.65,67400.0,15.1209,15.1356,15.0917,15.1209,67400.0
2012-06-26 11:15:00,20.65,20.68,20.64,20.67,113000.0,15.1209,15.1429,15.1136,15.1356,113000.0
2012-06-26 11:20:00,20.67,20.7,20.66,20.69,46800.0,15.1356,15.1576,15.1283,15.1502,46800.0
2012-06-26 11:25:00,20.69,20.72,20.69,20.7,55100.0,15.1502,15.1722,15.1502,15.1576,55100.0
2012-06-26 11:30:00,20.7,20.74,20.7,20.72,43400.0,15.1576,15.1869,15.1576,15.1722,43400.0
2012-06-26 11:35:00,20.72,20.73,20.71,20.73,23200.0,15.1722,15.1795,15.1649,15.1795,23200.0
2012-06-26 11:40:00,20.73,20.75,20.72,20.74,56200.0,15.1795,15.1942,15.1722,15.1869,56200.0
2012-06-26 11:45:00,20.74,20.78,20.73,20.77,41500.0,15.1869,15.2161,15.1795,15.2088,41500.0
2012-06-26 11:50:00,20.77,20.8,20.77,20.78,62000.0,15.2088,15.2308,15.2088,15.2161,62000.0
2012-06-26 11:55:00,20.78,20.78,20.76,20.76,28200.0,15.2161,15.2161,15.2015,15.2015,28200.0
2012-06-26 12:00:00,20.77,20.78,20.74,20.75,61400.0,15.2088,15.2161,15.1869,15.1942,61400.0
2012-06-26 12:05:00,20.75,20.78,20.74,20.76,62900.0,15.1942,15.2161,15.1869,15.2015,62900.0
2012-06-26 12:10:00,20.76,20.8,20.76,20.77,72100.0,15.2015,15.2308,15.2015,15.2088,72100.0
2012-06-26 12:15:00,20.76,20.78,20.76,20.78,44700.0,15.2015,15.2161,15.2015,15.2161,44700.0
2012-06-26 12:20:00,20.77,20.81,20.76,20.81,39800.0,15.2088,15.2381,15.2015,15.2381,39800.0
2012-06-26 12:25:00,20.8,20.81,20.79,20.79,58000.0,15.2308,15.2381,15.2235,15.2235,58000.0
2012-06-26 12:30:00,20.8,20.84,20.8,20.84,22900.0,15.2308,15.2601,15.2308,15.2601,22900.0
2012-06-26 12:35:00,20.85,20.85,20.83,20.84,13000.0,15.2674,15.2674,15.2528,15.2601,13000.0
2012-06-26 12:40:00,20.83,20.88,20.83,20.87,28600.0,15.2528,15.2894,15.2528,15.282,28600.0
2012-06-26 12:45:00,20.87,20.89,20.86,20.89,26300.0,15.282,15.2967,15.2747,15.2967,26300.0
2012-06-26 12:50:00,20.89,20.9,20.87,20.88,31800.0,15.2967,15.304,15.282,15.2894,31800.0
2012-06-26 12:55:00,20.89,20.9,20.87,20.88,29800.0,15.2967,15.304,15.282,15.2894,29800.0
2012-06-26 13:00:00,20.87,20.89,20.87,20.88,83100.0,15.282,15.2967,15.282,15.2894,83100.0
2012-06-26 13:05:00,20.87,20.88,20.86,20.88,11700.0,15.282,15.2894,15.2747,15.2894,11700.0
2012-06-26 13:10:00,20.88,20.9,20.87,20.88,23400.0,15.2894,15.304,15.282,15.2894,23400.0
2012-06-26 13:15:00,20.88,20.9,20.87,20.9,46300.0,15.2894,15.304,15.282,15.304,46300.0
2012-06-26 13:20:00,20.9,20.91,20.88,20.88,59800.0,15.304,15.3113,15.2894,15.2894,59800.0
2012-06-26 13:25:00,20.89,20.89,20.87,20.87,46900.0,15.2967,15.2967,15.282,15.282,46900.0
2012-06-26 13:30:00,20.87,20.87,20.84,20.85,50700.0,15.282,15.282,15.2601,15.2674,50700.0
2012-06-26 13:35:00,20.86,20.88,20.85,20.87,76800.0,15.2747,15.2894,15.2674,15.282,76800.0
2012-06-26 13:40:00,20.88,20.88,20.85,20.86,22400.0,15.2894,15.2894,15.2674,15.2747,22400.0
2012-06-26 13:45:00,20.86,20.87,20.84,20.87,27900.0,15.2747,15.282,15.2601,15.282,27900.0
2012-06-26 13:50:00,20.87,20.88,20.87,20.88,26700.0,15.282,15.2894,15.282,15.2894,26700.0
2012-06-26 13:55:00,20.87,20.88,20.86,20.87,25400.0,15.282,15.2894,15.2747,15.282,25400.0
2012-06-26 14:00:00,20.88,20.9,20.87,20.87,26400.0,15.2894,15.304,15.282,15.282,26400.0
2012-06-26 14:05:00,20.87,20.92,20.87,20.92,30800.0,15.282,15.3187,15.282,15.3187,30800.0
2012-06-26 14:10:00,20.92,20.96,20.92,20.96,31300.0,15.3187,15.3479,15.3187,15.3479,31300.0
2012-06-26 14:15:00,20.95,20.97,20.95,20.97,10800.0,15.3406,15.3553,15.3406,15.3553,10800.0
2012-06-26 14:20:00,20.97,20.99,20.95,20.96,36300.0,15.3553,15.3699,15.3406,15.3479,36300.0
2012-06-26 14:25:00,20.96,20.96,20.94,20.94,7800.0,15.3479,15.3479,15.3333,15.3333,7800.0
2012-06-26 14:30:00,20.95,20.96,20.93,20.96,44300.0,15.3406,15.3479,15.326,15.3479,44300.0
2012-06-26 14:35:00,20.96,20.96,20.89,20.91,83400.0,15.3479,15.3479,15.2967,15.3113,83400.0
2012-06-26 14:40:00,20.92,20.94,20.92,20.93,28700.0,15.3187,15.3333,15.3187,15.326,28700.0
2012-06-26 14:45:00,20.93,20.95,20.91,20.92,22200.0,15.326,15.3406,15.3113,15.3187,22200.0
2012-06-26 14:50:00,20.92,20.92,20.86,20.87,99800.0,15.3187,15.3187,15.2747,15.282,99800.0
2012-06-26 14:55:00,20.88,20.9,20.87,20.9,32200.0,15.2894,15.304,15.282,15.304,32200.0
2012-06-26 15:00:00,20.9,20.93,20.89,20.91,23800.0,15.304,15.326,15.2967,15.3113,23800.0
2012-06-26 15:05:00,20.91,20.95,20.9,20.93,42900.0,15.3113,15.3406,15.304,15.326,42900.0
2012-06-26 15:10:00,20.94,20.94,20.89,20.89,76600.0,15.3333,15.3333,15.2967,15.2967,76600.0
2012-06-26 15:15:00,20.89,20.93,20.89,20.91,33500.0,15.2967,15.326,15.2967,15.3113,33500.0
2012-06-26 15:20:00,20.92,20.92,20.91,20.92,10000.0,15.3187,15.3187,15.3113,15.3187,10000.0
2012-06-26 15:25:00,20.91,20.92,20.88,20.92,57600.0,15.3113,15.3187,15.2894,15.3187,57600.0
2012-06-26 15:30:00,20.92,20.93,20.9,20.93,41300.0,15.3187,15.326,15.304,15.326,41300.0
2012-06-26 15:35:00,20.93,20.95,20.91,20.91,69000.0,15.326,15.3406,15.3113,15.3113,69000.0
2012-06-26 15:40:00,20.92,20.94,20.9,20.94,81200.0,15.3187,15.3333,15.304,15.3333,81200.0
2012-06-26 15:45:00,20.94,20.94,20.89,20.93,95900.0,15.3333,15.3333,15.2967,15.326,95900.0
2012-06-26 15:50:00,20.92,20.93,20.9,20.9,98400.0,15.3187,15.326,15.304,15.304,98400.0
2012-06-26 15:55:00,20.9,20.91,20.85,20.86,298700.0,15.304,15.3113,15.2674,15.2747,298700.0
2012-06-27 09:30:00,20.88,21.0,20.85,20.96,46200.0,15.2894,15.3772,15.2674,15.3479,46200.0
2012-06-27 09:35:00,20.94,20.97,20.85,20.89,26600.0,15.3333,15.3553,15.2674,15.2967,26600.0
2012-06-27 09:40:00,20.89,20.89,20.78,20.82,31600.0,15.2967,15.2967,15.2161,15.2454,31600.0
2012-06-27 09:45:00,20.82,20.83,20.79,20.8,27600.0,15.2454,15.2528,15.2235,15.2308,27600.0
2012-06-27 09:50:00,20.8,20.84,20.77,20.84,38000.0,15.2308,15.2601,15.2088,15.2601,38000.0
2012-06-27 09:55:00,20.84,20.91,20.82,20.89,52400.0,15.2601,15.3113,15.2454,15.2967,52400.0
2012-06-27 10:00:00,20.9,20.9,20.81,20.88,73500.0,15.304,15.304,15.2381,15.2894,73500.0
2012-06-27 10:05:00,20.89,20.95,20.88,20.92,69900.0,15.2967,15.3406,15.2894,15.3187,69900.0
2012-06-27 10:10:00,20.92,21.0,20.92,20.97,32100.0,15.3187,15.3772,15.3187,15.3553,32100.0
2012-06-27 10:15:00,20.97,21.0,20.97,21.0,43800.0,15.3553,15.3772,15.3553,15.3772,43800.0
2012-06-27 10:20:00,21.0,21.01,20.98,21.0,28300.0,15.3772,15.3846,15.3626,15.3772,28300.0
2012-06-27 10:25:00,21.0,21.05,21.0,21.04,80100.0,15.3772,15.4138,15.3772,15.4065,80100.0
2012-06-27 10:30:00,21.04,21.07,21.02,21.03,26100.0,15.4065,15.4285,15.3919,15.3992,26100.0
2012-06-27 10:35:00,21.04,21.05,21.02,21.03,28900.0,15.4065,15.4138,15.3919,15.3992,28900.0
2012-06-27 10:40:00,21.03,21.03,20.98,21.03,37800.0,15.3992,15.3992,15.3626,15.3992,37800.0
2012-06-27 10:45:00,21.02,21.06,21.01,21.05,39500.0,15.3919,15.4212,15.3846,15.4138,39500.0
2012-06-27 10:50:00,21.04,21.05,21.02,21.04,18900.0,15.4065,15.4138,15.3919,15.4065,18900.0
2012-06-27 10:55:00,21.04,21.07,21.03,21.06,48600.0,15.4065,15.4285,15.3992,15.4212,48600.0
2012-06-27 11:00:00,21.07,21.08,21.05,21.05,42300.0,15.4285,15.4358,15.4138,15.4138,42300.0
2012-06-27 11:05:00,21.06,21.07,21.03,21.05,22500.0,15.4212,15.4285,15.3992,15.4138,22500.0
2012-06-27 11:10:00,21.04,21.05,20.98,20.98,39100.0,15.4065,15.4138,15.3626,15.3626,39100.0
2012-06-27 11:15:00,20.98,21.0,20.98,20.99,16800.0,15.3626,15.3772,15.3626,15.3699,16800.0
2012-06-27 11:20:00,20.99,21.0,20.98,20.99,79200.0,15.3699,15.3772,15.3626,15.3699,79200.0
2012-06-27 11:25:00,20.99,20.99,20.96,20.99,52400.0,15.3699,15.3699,15.3479,15.3699,52400.0
2012-06-27 11:30:00,20.99,21.05,20.99,21.04,24800.0,15.3699,15.4138,15.3699,15.4065,24800.0
2012-06-27 11:35:00,21.05,21.07,21.04,21.07,33000.0,15.4138,15.4285,15.4065,15.4285,33000.0
2012-06-27 11:40:00,21.07,21.08,21.04,21.05,64500.0,15.4285,15.4358,15.4065,15.4138,64500.0
2012-06-27 11:45:00,21.04,21.07,21.04,21.04,60700.0,15.4065,15.4285,15.4065,15.4065,60700.0
2012-06-27 11:50:00,21.05,21.06,21.03,21.05,25900.0,15.4138,15.4212,15.3992,15.4138,25900.0
2012-06-27 11:55:00,21.05,21.05,21.04,21.05,19700.0,15.4138,15.4138,15.4065,15.4138,19700.0
2012-06-27 12:00:00,21.05,21.09,21.04,21.08,40700.0,15.4138,15.4431,15.4065,15.4358,40700.0
2012-06-27 12:05:00,21.09,21.11,21.07,21.09,93100.0,15.4431,15.4578,15.4285,15.4431,93100.0
2012-06-27 12:10:00,21.1,21.11,21.09,21.09,33700.0,15.4505,15.4578,15.4431,15.4431,33700.0
2012-06-27 12:15:00,21.08,21.1,21.07,21.1,18900.0,15.4358,15.4505,15.4285,15.4505,18900.0
2012-06-27 12:20:00,21.1,21.11,21.09,21.09,85700.0,15.4505,15.4578,15.4431,15.4431,85700.0
2012-06-27 12:25:00,21.09,21.12,21.08,21.1,39300.0,15.4431,15.4651,15.4358,15.4505,39300.0
2012-06-27 12:30:00,21.1,21.11,21.08,21.09,47700.0,15.4505,15.4578,15.4358,15.4431,47700.0
2012-06-27 12:35:00,21.09,21.13,21.09,21.1,25000.0,15.4431,15.4724,15.4431,15.4505,25000.0
2012-06-27 12:40:00,21.1,21.14,21.1,21.12,27500.0,15.4505,15.4798,15.4505,15.4651,27500.0
2012-06-27 12:45:00,21.12,21.13,21.11,21.13,51700.0,15.4651,15.4724,15.4578,15.4724,51700.0
2012-06-27 12:50:00,21.13,21.14,21.12,21.14,7100.0,15.4724,15.4798,15.4651,15.4798,7100.0
2012-06-27 12:55:00,21.14,21.15,21.13,21.14,6200.0,15.4798,15.4871,15.4724,15.4798,6200.0
2012-06-27 13:00:00,21.15,21.17,21.14,21.17,20500.0,15.4871,15.5017,15.4798,15.5017,20500.0
2012-06-27 13:05:00,21.17,21.18,21.15,21.17,51000.0,15.5017,15.509,15.4871,15.5017,51000.0
2012-06-27 13:10:00,21.17,21.18,21.16,21.17,14600.0,15.5017,15.509,15.4944,15.5017,14600.0
2012-06-27 13:15:00,21.17,21.18,21.15,21.18,16000.0,15.5017,15.509,15.4871,15.509,16000.0
2012-06-27 13:20:00,21.18,21.18,21.15,21.15,19100.0,15.509,15.509,15.4871,15.4871,19100.0
2012-06-27 13:25:00,21.16,21.16,21.13,21.14,34700.0,15.4944,15.4944,15.4724,15.4798,34700.0
2012-06-27 13:30:00,21.14,21.15,21.13,21.14,63400.0,15.4798,15.4871,15.4724,15.4798,63400.0
2012-06-27 13:35:00,21.14,21.14,21.1,21.13,64100.0,15.4798,15.4798,15.4505,15.4724,64100.0
2012-06-27 13:40:00,21.14,21.15,21.14,21.14,22200.0,15.4798,15.4871,15.4798,15.4798,22200.0
2012-06-27 13:45:00,21.14,21.16,21.14,21.16,4900.0,15.4798,15.4944,15.4798,15.4944,4900.0
2012-06-27 13:50:00,21.16,21.16,21.12,21.12,14900.0,15.4944,15.4944,15.4651,15.4651,14900.0
2012-06-27 13:55:00,21.12,21.15,21.12,21.14,70800.0,15.4651,15.4871,15.4651,15.4798,70800.0
2012-06-27 14:00:00,21.14,21.16,21.13,21.14,32000.0,15.4798,15.4944,15.4724,15.4798,32000.0
2012-06-27 14:05:00,21.13,21.14,21.1,21.11,69800.0,15.4724,15.4798,15.4505,15.4578,69800.0
2012-06-27 14:10:00,21.11,21.13,21.11,21.12,22600.0,15.4578,15.4724,15.4578,15.4651,22600.0
2012-06-27 14:15:00,21.11,21.15,21.11,21.12,28900.0,15.4578,15.4871,15.4578,15.4651,28900.0
2012-06-27 14:20:00,21.12,21.14,21.12,21.12,16100.0,15.4651,15.4798,15.4651,15.4651,16100.0
2012-06-27 14:25:00,21.13,21.14,21.1,21.14,49100.0,15.4724,15.4798,15.4505,15.4798,49100.0
2012-06-27 14:30:00,21.13,21.16,21.12,21.15,41900.0,15.4724,15.4944,15.4651,15.4871,41900.0
2012-06-27 14:35:00,21.15,21.16,21.13,21.13,23000.0,15.4871,15.4944,15.4724,15.4724,23000.0
2012-06-27 14:40:00,21.14,21.14,21.13,21.14,20000.0,15.4798,15.4798,15.4724,15.4798,20000.0
2012-06-27 14:45:00,21.13,21.17,21.13,21.16,29500.0,15.4724,15.5017,15.4724,15.4944,29500.0
2012-06-27 14:50:00,21.16,21.18,21.15,21.15,25000.0,15.4944,15.509,15.4871,15.4871,25000.0
2012-06-27 14:55:00,21.16,21.16,21.12,21.13,68000.0,15.4944,15.4944,15.4651,15.4724,68000.0
2012-06-27 15:00:00,21.14,21.14,21.11,21.12,25200.0,15.4798,15.4798,15.4578,15.4651,25200.0
2012-06-27 15:05:00,21.12,21.13,21.11,21.12,58100.0,15.4651,15.4724,15.4578,15.4651,58100.0
2012-06-27 15:10:00,21.11,21.14,21.11,21.14,74800.0,15.4578,15.4798,15.4578,15.4798,74800.0
2012-06-27 15:15:00,21.14,21.15,21.13,21.15,25900.0,15.4798,15.4871,15.4724,15.4871,25900.0
2012-06-27 15:20:00,21.15,21.17,21.14,21.15,43800.0,15.4871,15.5017,15.4798,15.4871,43800.0
2012-06-27 15:25:00,21.16,21.19,21.14,21.15,105300.0,15.4944,15.5164,15.4798,15.4871,105300.0
2012-06-27 15:30:00,21.16,21.17,21.14,21.17,26300.0,15.4944,15.5017,15.4798,15.5017,26300.0
2012-06-27 15:35:00,21.17,21.17,21.14,21.17,101400.0,15.5017,15.5017,15.4798,15.5017,101400.0
2012-06-27 15:40:00,21.17,21.21,21.15,21.16,124700.0,15.5017,15.531,15.4871,15.4944,124700.0
2012-06-27 15:45:00,21.15,21.16,21.1,21.1,160900.0,15.4871,15.4944,15.4505,15.4505,160900.0
2012-06-27 15:50:00,21.1,21.13,21.08,21.09,175300.0,15.4505,15.4724,15.4358,15.4431,175300.0
2012-06-27 15:55:00,21.09,21.13,21.09,21.13,271400.0,15.4431,15.4724,15.4431,15.4724,271400.0
2012-06-28 09:30:00,20.94,20.94,20.71,20.8,79700.0,15.3333,15.3333,15.1649,15.2308,79700.0
2012-06-28 09:35:00,20.79,20.82,20.77,20.79,45400.0,15.2235,15.2454,15.2088,15.2235,45400.0
2012-06-28 09:40:00,20.78,20.83,20.76,20.76,48100.0,15.2161,15.2528,15.2015,15.2015,48100.0
2012-06-28 09:45:00,20.77,20.82,20.75,20.78,53500.0,15.2088,15.2454,15.1942,15.2161,53500.0
2012-06-28 09:50:00,20.78,20.83,20.78,20.81,73400.0,15.2161,15.2528,15.2161,15.2381,73400.0
2012-06-28 09:55:00,20.8,20.82,20.76,20.77,48800.0,15.2308,15.2454,15.2015,15.2088,48800.0
2012-06-28 10:00:00,20.77,20.82,20.77,20.8,68400.0,15.2088,15.2454,15.2088,15.2308,68400.0
2012-06-28 10:05:00,20.8,20.83,20.73,20.78,116200.0,15.2308,15.2528,15.1795,15.2161,116200.0
2012-06-28 10:10:00,20.77,20.8,20.73,20.73,80400.0,15.2088,15.2308,15.1795,15.1795,80400.0
2012-06-28 10:15:00,20.73,20.79,20.71,20.78,66300.0,15.1795,15.2235,15.1649,15.2161,66300.0
2012-06-28 10:20:00,20.78,20.8,20.76,20.77,39700.0,15.2161,15.2308,15.2015,15.2088,39700.0
2012-06-28 10:25:00,20.77,20.77,20.69,20.71,59100.0,15.2088,15.2088,15.1502,15.1649,59100.0
2012-06-28 10:30:00,20.7,20.72,20.68,20.72,43600.0,15.1576,15.1722,15.1429,15.1722,43600.0
2012-06-28 10:35:00,20.71,20.71,20.62,20.64,90900.0,15.1649,15.1649,15.099,15.1136,90900.0
2012-06-28 10:40:00,20.63,20.64,20.62,20.63,63800.0,15.1063,15.1136,15.099,15.1063,63800.0
2012-06-28 10:45:00,20.62,20.65,20.61,20.64,67900.0,15.099,15.1209,15.0917,15.1136,67900.0
2012-06-28 10:50:00,20.64,20.65,20.62,20.62,54400.0,15.1136,15.1209,15.099,15.099,54400.0
2012-06-28 10:55:00,20.63,20.65,20.61,20.64,52300.0,15.1063,15.1209,15.0917,15.1136,52300.0
2012-06-28 11:00:00,20.65,20.65,20.61,20.63,63500.0,15.1209,15.1209,15.0917,15.1063,63500.0
2012-06-28 11:05:00,20.64,20.67,20.64,20.66,39800.0,15.1136,15.1356,15.1136,15.1283,39800.0
2012-06-28 11:10:00,20.65,20.66,20.61,20.62,45800.0,15.1209,15.1283,15.0917,15.099,45800.0
2012-06-28 11:15:00,20.62,20.64,20.61,20.62,159900.0,15.099,15.1136,15.0917,15.099,159900.0
2012-06-28 11:20:00,20.62,20.64,20.61,20.63,103700.0,15.099,15.1136,15.0917,15.1063,103700.0
2012-06-28 11:25:00,20.63,20.64,20.61,20.64,140600.0,15.1063,15.1136,15.0917,15.1136,140600.0
2012-06-28 11:30:00,20.64,20.67,20.64,20.67,68900.0,15.1136,15.1356,15.1136,15.1356,68900.0
2012-06-28 11:35:00,20.67,20.68,20.65,20.67,44300.0,15.1356,15.1429,15.1209,15.1356,44300.0
2012-06-28 11:40:00,20.67,20.71,20.65,20.7,233300.0,15.1356,15.1649,15.1209,15.1576,233300.0
2012-06-28 11:45:00,20.7,20.77,20.7,20.77,194500.0,15.1576,15.2088,15.1576,15.2088,194500.0
2012-06-28 11:50:00,20.76,20.78,20.74,20.75,94100.0,15.2015,15.2161,15.1869,15.1942,94100.0
2012-06-28 11:55:00,20.74,20.76,20.73,20.75,73300.0,15.1869,15.2015,15.1795,15.1942,73300.0
2012-06-28 12:00:00,20.74,20.76,20.74,20.75,21900.0,15.1869,15.2015,15.1869,15.1942,21900.0
2012-06-28 12:05:00,20.75,20.76,20.72,20.74,82100.0,15.1942,15.2015,15.1722,15.1869,82100.0
2012-06-28 12:10:00,20.74,20.77,20.74,20.75,50400.0,15.1869,15.2088,15.1869,15.1942,50400.0
2012-06-28 12:15:00,20.74,20.75,20.7,20.7,34200.0,15.1869,15.1942,15.1576,15.1576,34200.0
2012-06-28 12:20:00,20.7,20.71,20.68,20.7,109100.0,15.1576,15.1649,15.1429,15.1576,109100.0
2012-06-28 12:25:00,20.7,20.72,20.69,20.71,24800.0,15.1576,15.1722,15.1502,15.1649,24800.0
2012-06-28 12:30:00,20.71,20.71,20.69,20.69,30900.0,15.1649,15.1649,15.1502,15.1502,30900.0
2012-06-28 12:35:00,20.69,20.72,20.69,20.72,35200.0,15.1502,15.1722,15.1502,15.1722,35200.0
2012-06-28 12:40:00,20.71,20.74,20.71,20.73,41000.0,15.1649,15.1869,15.1649,15.1795,41000.0
2012-06-28 12:45:00,20.74,20.74,20.71,20.72,48900.0,15.1869,15.1869,15.1649,15.1722,48900.0
2012-06-28 12:50:00,20.71,20.75,20.71,20.75,25900.0,15.1649,15.1942,15.1649,15.1942,25900.0
2012-06-28 12:55:00,20.75,20.75,20.73,20.73,49700.0,15.1942,15.1942,15.1795,15.1795,49700.0
2012-06-28 13:00:00,20.74,20.75,20.71,20.73,55500.0,15.1869,15.1942,15.1649,15.1795,55500.0
2012-06-28 13:05:00,20.74,20.76,20.73,20.76,35800.0,15.1869,15.2015,15.1795,15.2015,35800.0
2012-06-28 13:10:00,20.76,20.77,20.75,20.75,21600.0,15.2015,15.2088,15.1942,15.1942,21600.0
2012-06-28 13:15:00,20.75,20.76,20.72,20.72,37100.0,15.1942,15.2015,15.1722,15.1722,37100.0
2012-06-28 13:20:00,20.73,20.73,20.71,20.72,50600.0,15.1795,15.1795,15.1649,15.1722,50600.0
2012-06-28 13:25:00,20.72,20.75,20.71,20.73,48600.0,15.1722,15.1942,15.1649,15.1795,48600.0
2012-06-28 13:30:00,20.73,20.74,20.72,20.72,30100.0,15.1795,15.1869,15.1722,15.1722,30100.0
2012-06-28 13:35:00,20.72,20.73,20.72,20.73,26000.0,15.1722,15.1795,15.1722,15.1795,26000.0
2012-06-28 13:40:00,20.72,20.73,20.7,20.73,87100.0,15.1722,15.1795,15.1576,15.1795,87100.0
2012-06-28 13:45:00,20.73,20.73,20.7,20.7,29800.0,15.1795,15.1795,15.1576,15.1576,29800.0
2012-06-28 13:50:00,20.71,20.72,20.7,20.71,32000.0,15.1649,15.1722,15.1576,15.1649,32000.0
2012-06-28 13:55:00,20.71,20.76,20.71,20.74,81400.0,15.1649,15.2015,15.1649,15.1869,81400.0
2012-06-28 14:00:00,20.75,20.75,20.73,20.73,32900.0,15.1942,15.1942,15.1795,15.1795,32900.0
2012-06-28 14:05:00,20.74,20.74,20.71,20.71,55400.0,15.1869,15.1869,15.1649,15.1649,55400.0
2012-06-28 14:10:00,20.72,20.73,20.7,20.73,46200.0,15.1722,15.1795,15.1576,15.1795,46200.0
2012-06-28 14:15:00,20.72,20.72,20.67,20.68,85400.0,15.1722,15.1722,15.1356,15.1429,85400.0
2012-06-28 14:20:00,20.68,20.68,20.66,20.68,66800.0,15.1429,15.1429,15.1283,15.1429,66800.0
2012-06-28 14:25:00,20.68,20.69,20.67,20.69,30800.0,15.1429,15.1502,15.1356,15.1502,30800.0
2012-06-28 14:30:00,20.68,20.69,20.67,20.69,91700.0,15.1429,15.1502,15.1356,15.1502,91700.0
2012-06-28 14:35:00,20.69,20.7,20.67,20.69,83600.0,15.1502,15.1576,15.1356,15.1502,83600.0
2012-06-28 14:40:00,20.69,20.71,20.69,20.7,55800.0,15.1502,15.1649,15.1502,15.1576,55800.0
2012-06-28 14:45:00,20.69,20.7,20.68,20.68,52000.0,15.1502,15.1576,15.1429,15.1429,52000.0
2012-06-28 14:50:00,20.69,20.7,20.68,20.7,56900.0,15.1502,15.1576,15.1429,15.1576,56900.0
2012-06-28 14:55:00,20.7,20.72,20.69,20.71,60900.0,15.1576,15.1722,15.1502,15.1649,60900.0
2012-06-28 15:00:00,20.71,20.76,20.71,20.75,68100.0,15.1649,15.2015,15.1649,15.1942,68100.0
2012-06-28 15:05:00,20.75,20.8,20.74,20.79,76700.0,15.1942,15.2308,15.1869,15.2235,76700.0
2012-06-28 15:10:00,20.79,20.79,20.78,20.79,32800.0,15.2235,15.2235,15.2161,15.2235,32800.0
2012-06-28 15:15:00,20.78,20.81,20.78,20.81,62000.0,15.2161,15.2381,15.2161,15.2381,62000.0
2012-06-28 15:20:00,20.8,20.85,20.8,20.81,97300.0,15.2308,15.2674,15.2308,15.2381,97300.0
2012-06-28 15:25:00,20.8,20.83,20.77,20.82,118500.0,15.2308,15.2528,15.2088,15.2454,118500.0
2012-06-28 15:30:00,20.82,20.97,20.82,20.91,226300.0,15.2454,15.3553,15.2454,15.3113,226300.0
2012-06-28 15:35:00,20.92,21.01,20.91,20.98,224700.0,15.3187,15.3846,15.3113,15.3626,224700.0
2012-06-28 15:40:00,20.98,21.01,20.97,20.98,510200.0,15.3626,15.3846,15.3553,15.3626,510200.0
2012-06-28 15:45:00,20.99,21.08,20.98,21.06,377000.0,15.3699,15.4358,15.3626,15.4212,377000.0
2012-06-28 15:50:00,21.06,21.07,21.01,21.02,244100.0,15.4212,15.4285,15.3846,15.3919,244100.0
2012-06-28 15:55:00,21.02,21.06,21.01,21.04,573700.0,15.3919,15.4212,15.3846,15.4065,573700.0
2012-06-29 09:30:00,21.53,21.69,21.53,21.58,109100.0,15.7653,15.8825,15.7653,15.8019,109100.0
2012-06-29 09:35:00,21.56,21.65,21.5,21.57,79800.0,15.7873,15.8532,15.7434,15.7946,79800.0
2012-06-29 09:40:00,21.57,21.61,21.55,21.58,70900.0,15.7946,15.8239,15.78,15.8019,70900.0
2012-06-29 09:45:00,21.58,21.6,21.53,21.57,39400.0,15.8019,15.8166,15.7653,15.7946,39400.0
2012-06-29 09:50:00,21.56,21.6,21.56,21.56,94200.0,15.7873,15.8166,15.7873,15.7873,94200.0
2012-06-29 09:55:00,21.56,21.6,21.56,21.57,76400.0,15.7873,15.8166,15.7873,15.7946,76400.0
2012-06-29 10:00:00,21.59,21.64,21.59,21.64,51700.0,15.8093,15.8459,15.8093,15.8459,51700.0
2012-06-29 10:05:00,21.64,21.65,21.62,21.64,54300.0,15.8459,15.8532,15.8312,15.8459,54300.0
2012-06-29 10:10:00,21.64,21.66,21.62,21.65,48000.0,15.8459,15.8605,15.8312,15.8532,48000.0
2012-06-29 10:15:00,21.64,21.69,21.64,21.69,62000.0,15.8459,15.8825,15.8459,15.8825,62000.0
2012-06-29 10:20:00,21.7,21.72,21.67,21.67,90700.0,15.8898,15.9045,15.8678,15.8678,90700.0
2012-06-29 10:25:00,21.67,21.71,21.65,21.71,51000.0,15.8678,15.8971,15.8532,15.8971,51000.0
2012-06-29 10:30:00,21.71,21.72,21.67,21.68,43500.0,15.8971,15.9045,15.8678,15.8752,43500.0
2012-06-29 10:35:00,21.68,21.68,21.65,21.66,45400.0,15.8752,15.8752,15.8532,15.8605,45400.0
2012-06-29 10:40:00,21.66,21.67,21.63,21.66,58900.0,15.8605,15.8678,15.8386,15.8605,58900.0
2012-06-29 10:45:00,21.67,21.67,21.62,21.62,44800.0,15.8678,15.8678,15.8312,15.8312,44800.0
2012-06-29 10:50:00,21.62,21.64,21.57,21.57,88600.0,15.8312,15.8459,15.7946,15.7946,88600.0
2012-06-29 10:55:00,21.57,21.58,21.56,21.57,67300.0,15.7946,15.8019,15.7873,15.7946,67300.0
2012-06-29 11:00:00,21.57,21.61,21.56,21.57,79200.0,15.7946,15.8239,15.7873,15.7946,79200.0
2012-06-29 11:05:00,21.56,21.62,21.55,21.61,136200.0,15.7873,15.8312,15.78,15.8239,136200.0
2012-06-29 11:10:00,21.6,21.64,21.59,21.62,73200.0,15.8166,15.8459,15.8093,15.8312,73200.0
2012-06-29 11:15:00,21.62,21.66,21.6,21.65,108000.0,15.8312,15.8605,15.8166,15.8532,108000.0
2012-06-29 11:20:00,21.66,21.67,21.64,21.65,96100.0,15.8605,15.8678,15.8459,15.8532,96100.0
2012-06-29 11:25:00,21.65,21.68,21.63,21.67,91400.0,15.8532,15.8752,15.8386,15.8678,91400.0
2012-06-29 11:30:00,21.67,21.69,21.64,21.68,124800.0,15.8678,15.8825,15.8459,15.8752,124800.0
2012-06-29 11:35:00,21.69,21.71,21.67,21.71,71400.0,15.8825,15.8971,15.8678,15.8971,71400.0
2012-06-29 11:40:00,21.7,21.73,21.68,21.71,67800.0,15.8898,15.9118,15.8752,15.8971,67800.0
2012-06-29 11:45:00,21.71,21.73,21.68,21.71,44700.0,15.8971,15.9118,15.8752,15.8971,44700.0
2012-06-29 11:50:00,21.7,21.73,21.7,21.73,26100.0,15.8898,15.9118,15.8898,15.9118,26100.0
2012-06-29 11:55:00,21.72,21.73,21.7,21.71,38600.0,15.9045,15.9118,15.8898,15.8971,38600.0
2012-06-29 12:00:00,21.71,21.73,21.7,21.73,24900.0,15.8971,15.9118,15.8898,15.9118,24900.0
2012-06-29 12:05:00,21.72,21.74,21.72,21.73,37700.0,15.9045,15.9191,15.9045,15.9118,37700.0
2012-06-29 12:10:00,21.73,21.75,21.7,21.71,49000.0,15.9118,15.9264,15.8898,15.8971,49000.0
2012-06-29 12:15:00,21.7,21.74,21.7,21.74,75800.0,15.8898,15.9191,15.8898,15.9191,75800.0
2012-06-29 12:20:00,21.73,21.75,21.72,21.75,76500.0,15.9118,15.9264,15.9045,15.9264,76500.0
2012-06-29 12:25:00,21.75,21.75,21.72,21.75,76500.0,15.9264,15.9264,15.9045,15.9264,76500.0
2012-06-29 12:30:00,21.75,21.75,21.73,21.74,35300.0,15.9264,15.9264,15.9118,15.9191,35300.0
2012-06-29 12:35:00,21.74,21.76,21.73,21.74,125800.0,15.9191,15.9337,15.9118,15.9191,125800.0
2012-06-29 12:40:00,21.74,21.76,21.73,21.75,72600.0,15.9191,15.9337,15.9118,15.9264,72600.0
2012-06-29 12:45:00,21.74,21.77,21.73,21.75,56200.0,15.9191,15.9411,15.9118,15.9264,56200.0
2012-06-29 12:50:00,21.75,21.77,21.74,21.77,24400.0,15.9264,15.9411,15.9191,15.9411,24400.0
2012-06-29 12:55:00,21.77,21.81,21.77,21.8,58700.0,15.9411,15.9704,15.9411,15.963,58700.0
2012-06-29 13:00:00,21.81,21.82,21.8,21.82,32800.0,15.9704,15.9777,15.963,15.9777,32800.0
2012-06-29 13:05:00,21.82,21.82,21.81,21.82,14800.0,15.9777,15.9777,15.9704,15.9777,14800.0
2012-06-29 13:10:00,21.82,21.84,21.81,21.83,36300.0,15.9777,15.9923,15.9704,15.985,36300.0
2012-06-29 13:15:00,21.83,21.86,21.82,21.86,32400.0,15.985,16.007,15.9777,16.007,32400.0
2012-06-29 13:20:00,21.86,21.88,21.85,21.86,59800.0,16.007,16.0216,15.9996,16.007,59800.0
2012-06-29 13:25:00,21.85,21.86,21.85,21.85,15300.0,15.9996,16.007,15.9996,15.9996,15300.0
2012-06-29 13:30:00,21.85,21.86,21.85,21.86,22000.0,15.9996,16.007,15.9996,16.007,22000.0
2012-06-29 13:35:00,21.86,21.88,21.85,21.87,53000.0,16.007,16.0216,15.9996,16.0143,53000.0
2012-06-29 13:40:00,21.86,21.86,21.82,21.85,77200.0,16.007,16.007,15.9777,15.9996,77200.0
2012-06-29 13:45:00,21.85,21.87,21.84,21.87,57200.0,15.9996,16.0143,15.9923,16.0143,57200.0
2012-06-29 13:50:00,21.87,21.87,21.85,21.86,38900.0,16.0143,16.0143,15.9996,16.007,38900.0
2012-06-29 13:55:00,21.86,21.87,21.83,21.84,55300.0,16.007,16.0143,15.985,15.9923,55300.0
2012-06-29 14:00:00,21.84,21.86,21.81,21.81,31700.0,15.9923,16.007,15.9704,15.9704,31700.0
2012-06-29 14:05:00,21.82,21.82,21.79,21.8,42500.0,15.9777,15.9777,15.9557,15.963,42500.0
2012-06-29 14:10:00,21.8,21.8,21.76,21.78,49800.0,15.963,15.963,15.9337,15.9484,49800.0
2012-06-29 14:15:00,21.78,21.82,21.78,21.82,44000.0,15.9484,15.9777,15.9484,15.9777,44000.0
2012-06-29 14:20:00,21.82,21.82,21.8,21.82,31200.0,15.9777,15.9777,15.963,15.9777,31200.0
2012-06-29 14:25:00,21.82,21.88,21.81,21.87,92600.0,15.9777,16.0216,15.9704,16.0143,92600.0
2012-06-29 14:30:00,21.86,21.87,21.82,21.85,63600.0,16.007,16.0143,15.9777,15.9996,63600.0
2012-06-29 14:35:00,21.84,21.88,21.84,21.88,55600.0,15.9923,16.0216,15.9923,16.0216,55600.0
2012-06-29 14:40:00,21.88,21.9,21.85,21.86,78100.0,16.0216,16.0363,15.9996,16.007,78100.0
2012-06-29 14:45:00,21.85,21.88,21.83,21.87,84600.0,15.9996,16.0216,15.985,16.0143,84600.0
2012-06-29 14:50:00,21.87,21.87,21.83,21.84,125200.0,16.0143,16.0143,15.985,15.9923,125200.0
2012-06-29 14:55:00,21.83,21.86,21.82,21.85,75400.0,15.985,16.007,15.9777,15.9996,75400.0
2012-06-29 15:00:00,21.85,21.85,21.79,21.8,68600.0,15.9996,15.9996,15.9557,15.963,68600.0
2012-06-29 15:05:00,21.8,21.81,21.79,21.8,41500.0,15.963,15.9704,15.9557,15.963,41500.0
2012-06-29 15:10:00,21.8,21.82,21.79,21.8,187800.0,15.963,15.9777,15.9557,15.963,187800.0
2012-06-29 15:15:00,21.8,21.83,21.79,21.83,67900.0,15.963,15.985,15.9557,15.985,67900.0
2012-06-29 15:20:00,21.83,21.84,21.8,21.8,88400.0,15.985,15.9923,15.963,15.963,88400.0
2012-06-29 15:25:00,21.8,21.83,21.8,21.81,74100.0,15.963,15.985,15.963,15.9704,74100.0
2012-06-29 15:30:00,21.82,21.82,21.78,21.8,84700.0,15.9777,15.9777,15.9484,15.963,84700.0
2012-06-29 15:35:00,21.81,21.86,21.8,21.82,129600.0,15.9704,16.007,15.963,15.9777,129600.0
2012-06-29 15:40:00,21.83,21.86,21.82,21.86,217700.0,15.985,16.007,15.9777,16.007,217700.0
2012-06-29 15:45:00,21.86,21.92,21.85,21.92,308700.0,16.007,16.0509,15.9996,16.0509,308700.0
2012-06-29 15:50:00,21.91,21.94,21.88,21.93,404400.0,16.0436,16.0655,16.0216,16.0582,404400.0
2012-06-29 15:55:00,21.93,21.96,21.93,21.96,671000.0,16.0582,16.0802,16.0582,16.0802,671000.0
2012-07-02 09:30:00,22.09,22.09,21.86,21.95,106400.0,16.1754,16.1754,16.007,16.0729,106400.0
2012-07-02 09:35:00,21.95,21.98,21.91,21.98,83500.0,16.0729,16.0948,16.0436,16.0948,83500.0
2012-07-02 09:40:00,21.97,22.05,21.97,22.05,77600.0,16.0875,16.1461,16.0875,16.1461,77600.0
2012-07-02 09:45:00,22.05,22.14,22.04,22.12,57200.0,16.1461,16.212,16.1388,16.1974,57200.0
2012-07-02 09:50:00,22.11,22.2,22.11,22.17,105000.0,16.19,16.2559,16.19,16.234,105000.0
2012-07-02 09:55:00,22.17,22.18,22.12,22.13,65300.0,16.234,16.2413,16.1974,16.2047,65300.0
2012-07-02 10:00:00,22.12,22.13,21.98,22.04,222600.0,16.1974,16.2047,16.0948,16.1388,222600.0
2012-07-02 10:05:00,22.03,22.06,22.0,22.01,165300.0,16.1315,16.1534,16.1095,16.1168,165300.0
2012-07-02 10:10:00,22.01,22.07,21.99,22.06,97900.0,16.1168,16.1607,16.1022,16.1534,97900.0
2012-07-02 10:15:00,22.07,22.07,22.01,22.05,96400.0,16.1607,16.1607,16.1168,16.1461,96400.0
2012-07-02 10:20:00,22.05,22.09,22.03,22.06,57200.0,16.1461,16.1754,16.1315,16.1534,57200.0
2012-07-02 10:25:00,22.07,22.07,22.01,22.02,47200.0,16.1607,16.1607,16.1168,16.1241,47200.0
2012-07-02 10:30:00,22.02,22.05,21.97,21.97,65800.0,16.1241,16.1461,16.0875,16.0875,65800.0
2012-07-02 10:35:00,21.96,21.97,21.94,21.94,32600.0,16.0802,16.0875,16.0655,16.0655,32600.0
2012-07-02 10:40:00,21.95,21.96,21.88,21.9,67200.0,16.0729,16.0802,16.0216,16.0363,67200.0
2012-07-02 10:45:00,21.9,21.97,21.9,21.94,40900.0,16.0363,16.0875,16.0363,16.0655,40900.0
2012-07-02 10:50:00,21.93,21.96,21.91,21.91,44000.0,16.0582,16.0802,16.0436,16.0436,44000.0
2012-07-02 10:55:00,21.92,21.93,21.88,21.88,22500.0,16.0509,16.0582,16.0216,16.0216,22500.0
2012-07-02 11:00:00,21.88,21.94,21.87,21.89,139900.0,16.0216,16.0655,16.0143,16.0289,139900.0
2012-07-02 11:05:00,21.88,21.91,21.88,21.88,49100.0,16.0216,16.0436,16.0216,16.0216,49100.0
2012-07-02 11:10:00,21.88,21.88,21.82,21.87,76900.0,16.0216,16.0216,15.9777,16.0143,76900.0
2012-07-02 11:15:00,21.86,21.91,21.85,21.89,40700.0,16.007,16.0436,15.9996,16.0289,40700.0
2012-07-02 11:20:00,21.89,21.92,21.87,21.91,84500.0,16.0289,16.0509,16.0143,16.0436,84500.0
2012-07-02 11:25:00,21.91,21.91,21.87,21.87,40100.0,16.0436,16.0436,16.0143,16.0143,40100.0
2012-07-02 11:30:00,21.88,21.93,21.88,21.93,37400.0,16.0216,16.0582,16.0216,16.0582,37400.0
2012-07-02 11:35:00,21.93,21.96,21.93,21.95,62700.0,16.0582,16.0802,16.0582,16.0729,62700.0
2012-07-02 11:40:00,21.95,21.96,21.94,21.95,52600.0,16.0729,16.0802,16.0655,16.0729,52600.0
2012-07-02 11:45:00,21.95,21.96,21.93,21.94,36400.0,16.0729,16.0802,16.0582,16.0655,36400.0
2012-07-02 11:50:00,21.94,21.97,21.94,21.97,25300.0,16.0655,16.0875,16.0655,16.0875,25300.0
2012-07-02 11:55:00,21.97,21.97,21.93,21.94,68400.0,16.0875,16.0875,16.0582,16.0655,68400.0
2012-07-02 12:00:00,21.94,21.96,21.9,21.9,49700.0,16.0655,16.0802,16.0363,16.0363,49700.0
2012-07-02 12:05:00,21.91,21.92,21.9,21.92,32700.0,16.0436,16.0509,16.0363,16.0509,32700.0
2012-07-02 12:10:00,21.91,21.95,21.91,21.94,28000.0,16.0436,16.0729,16.0436,16.0655,28000.0
2012-07-02 12:15:00,21.94,21.95,21.91,21.94,40100.0,16.0655,16.0729,16.0436,16.0655,40100.0
2012-07-02 12:20:00,21.94,21.95,21.93,21.95,17200.0,16.0655,16.0729,16.0582,16.0729,17200.0
2012-07-02 12:25:00,21.96,21.97,21.94,21.95,21100.0,16.0802,16.0875,16.0655,16.0729,21100.0
2012-07-02 12:30:00,21.95,21.98,21.95,21.95,67600.0,16.0729,16.0948,16.0729,16.0729,67600.0
2012-07-02 12:35:00,21.95,21.98,21.95,21.98,31400.0,16.0729,16.0948,16.0729,16.0948,31400.0
2012-07-02 12:40:00,21.98,21.99,21.97,21.98,12400.0,16.0948,16.1022,16.0875,16.0948,12400.0
2012-07-02 12:45:00,21.98,22.0,21.97,22.0,29000.0,16.0948,16.1095,16.0875,16.1095,29000.0
2012-07-02 12:50:00,22.0,22.04,22.0,22.01,80100.0,16.1095,16.1388,16.1095,16.1168,80100.0
2012-07-02 12:55:00,22.01,22.03,22.0,22.0,34900.0,16.1168,16.1315,16.1095,16.1095,34900.0
2012-07-02 13:00:00,22.0,22.03,22.0,22.03,71400.0,16.1095,16.1315,16.1095,16.1315,71400.0
2012-07-02 13:05:00,22.03,22.04,22.01,22.04,41300.0,16.1315,16.1388,16.1168,16.1388,41300.0
2012-07-02 13:10:00,22.04,22.05,22.03,22.04,18000.0,16.1388,16.1461,16.1315,16.1388,18000.0
2012-07-02 13:15:00,22.03,22.05,22.03,22.05,29300.0,16.1315,16.1461,16.1315,16.1461,29300.0
2012-07-02 13:20:00,22.05,22.05,22.0,22.01,80100.0,16.1461,16.1461,16.1095,16.1168,80100.0
2012-07-02 13:25:00,22.01,22.03,22.0,22.02,42500.0,16.1168,16.1315,16.1095,16.1241,42500.0
2012-07-02 13:30:00,22.02,22.04,22.01,22.04,17900.0,16.1241,16.1388,16.1168,16.1388,17900.0
2012-07-02 13:35:00,22.04,22.04,22.02,22.03,27500.0,16.1388,16.1388,16.1241,16.1315,27500.0
2012-07-02 13:40:00,22.03,22.04,22.02,22.04,53900.0,16.1315,16.1388,16.1241,16.1388,53900.0
2012-07-02 13:45:00,22.04,22.04,22.02,22.03,59500.0,16.1388,16.1388,16.1241,16.1315,59500.0
2012-07-02 13:50:00,22.03,22.04,22.02,22.03,24500.0,16.1315,16.1388,16.1241,16.1315,24500.0
2012-07-02 13:55:00,22.02,22.03,21.99,22.01,32700.0,16.1241,16.1315,16.1022,16.1168,32700.0
2012-07-02 14:00:00,22.02,22.02,21.97,21.98,119600.0,16.1241,16.1241,16.0875,16.0948,119600.0
2012-07-02 14:05:00,21.98,22.01,21.97,22.0,34900.0,16.0948,16.1168,16.0875,16.1095,34900.0
2012-07-02 14:10:00,22.0,22.03,22.0,22.03,41400.0,16.1095,16.1315,16.1095,16.1315,41400.0
2012-07-02 14:15:00,22.03,22.07,22.02,22.04,75100.0,16.1315,16.1607,16.1241,16.1388,75100.0
2012-07-02 14:20:00,22.05,22.07,22.04,22.05,36200.0,16.1461,16.1607,16.1388,16.1461,36200.0
2012-07-02 14:25:00,22.06,22.08,22.05,22.08,17900.0,16.1534,16.1681,16.1461,16.1681,17900.0
2012-07-02 14:30:00,22.08,22.09,22.06,22.07,52400.0,16.1681,16.1754,16.1534,16.1607,52400.0
2012-07-02 14:35:00,22.08,22.09,22.06,22.07,43500.0,16.1681,16.1754,16.1534,16.1607,43500.0
2012-07-02 14:40:00,22.08,22.08,22.05,22.07,81200.0,16.1681,16.1681,16.1461,16.1607,81200.0
2012-07-02 14:45:00,22.06,22.07,22.04,22.05,56600.0,16.1534,16.1607,16.1388,16.1461,56600.0
2012-07-02 14:50:00,22.05,22.05,22.04,22.05,17500.0,16.1461,16.1461,16.1388,16.1461,17500.0
2012-07-02 14:55:00,22.04,22.07,22.04,22.05,38100.0,16.1388,16.1607,16.1388,16.1461,38100.0
2012-07-02 15:00:00,22.04,22.07,22.04,22.06,32900.0,16.1388,16.1607,16.1388,16.1534,32900.0
2012-07-02 15:05:00,22.06,22.07,22.02,22.02,60000.0,16.1534,16.1607,16.1241,16.1241,60000.0
2012-07-02 15:10:00,22.02,22.04,22.01,22.04,32200.0,16.1241,16.1388,16.1168,16.1388,32200.0
2012-07-02 15:15:00,22.03,22.05,22.02,22.04,55000.0,16.1315,16.1461,16.1241,16.1388,55000.0
2012-07-02 15:20:00,22.03,22.05,22.03,22.05,70600.0,16.1315,16.1461,16.1315,16.1461,70600.0
2012-07-02 15:25:00,22.05,22.05,22.04,22.05,30900.0,16.1461,16.1461,16.1388,16.1461,30900.0
2012-07-02 15:30:00,22.05,22.09,22.05,22.09,135200.0,16.1461,16.1754,16.1461,16.1754,135200.0
2012-07-02 15:35:00,22.09,22.12,22.09,22.09,149600.0,16.1754,16.1974,16.1754,16.1754,149600.0
2012-07-02 15:40:00,22.09,22.13,22.09,22.12,66900.0,16.1754,16.2047,16.1754,16.1974,66900.0
2012-07-02 15:45:00,22.13,22.16,22.11,22.14,249000.0,16.2047,16.2266,16.19,16.212,249000.0
2012-07-02 15:50:00,22.14,22.16,22.13,22.16,176900.0,16.212,16.2266,16.2047,16.2266,176900.0
2012-07-02 15:55:00,22.16,22.18,22.15,22.16,583000.0,16.2266,16.2413,16.2193,16.2266,583000.0
2012-07-03 09:30:00,22.18,22.19,22.09,22.14,40000.0,16.2413,16.2486,16.1754,16.212,40000.0
2012-07-03 09:35:00,22.13,22.15,22.11,22.13,23500.0,16.2047,16.2193,16.19,16.2047,23500.0
2012-07-03 09:40:00,22.14,22.2,22.14,22.19,64400.0,16.212,16.2559,16.212,16.2486,64400.0
2012-07-03 09:45:00,22.2,22.22,22.19,22.2,99900.0,16.2559,16.2706,16.2486,16.2559,99900.0
2012-07-03 09:50:00,22.2,22.21,22.18,22.2,58500.0,16.2559,16.2633,16.2413,16.2559,58500.0
2012-07-03 09:55:00,22.2,22.22,22.19,22.22,46100.0,16.2559,16.2706,16.2486,16.2706,46100.0
2012-07-03 10:00:00,22.22,22.25,22.21,22.24,44700.0,16.2706,16.2925,16.2633,16.2852,44700.0
2012-07-03 10:05:00,22.23,22.25,22.21,22.23,43200.0,16.2779,16.2925,16.2633,16.2779,43200.0
2012-07-03 10:10:00,22.25,22.25,22.2,22.21,30200.0,16.2925,16.2925,16.2559,16.2633,30200.0
2012-07-03 10:15:00,22.21,22.21,22.16,22.17,24000.0,16.2633,16.2633,16.2266,16.234,24000.0
2012-07-03 10:20:00,22.16,22.21,22.15,22.2,48700.0,16.2266,16.2633,16.2193,16.2559,48700.0
2012-07-03 10:25:00,22.21,22.22,22.19,22.22,42100.0,16.2633,16.2706,16.2486,16.2706,42100.0
2012-07-03 10:30:00,22.22,22.24,22.21,22.22,59500.0,16.2706,16.2852,16.2633,16.2706,59500.0
2012-07-03 10:35:00,22.23,22.25,22.22,22.25,53200.0,16.2779,16.2925,16.2706,16.2925,53200.0
2012-07-03 10:40:00,22.25,22.27,22.23,22.26,40300.0,16.2925,16.3072,16.2779,16.2999,40300.0
2012-07-03 10:45:00,22.26,22.27,22.23,22.26,96400.0,16.2999,16.3072,16.2779,16.2999,96400.0
2012-07-03 10:50:00,22.26,22.26,22.23,22.24,69300.0,16.2999,16.2999,16.2779,16.2852,69300.0
2012-07-03 10:55:00,22.24,22.25,22.21,22.21,27200.0,16.2852,16.2925,16.2633,16.2633,27200.0
2012-07-03 11:00:00,22.22,22.24,22.21,22.23,94900.0,16.2706,16.2852,16.2633,16.2779,94900.0
2012-07-03 11:05:00,22.22,22.26,22.22,22.26,51800.0,16.2706,16.2999,16.2706,16.2999,51800.0
2012-07-03 11:10:00,22.26,22.28,22.24,22.28,28400.0,16.2999,16.3145,16.2852,16.3145,28400.0
2012-07-03 11:15:00,22.28,22.31,22.26,22.28,146300.0,16.3145,16.3365,16.2999,16.3145,146300.0
2012-07-03 11:20:00,22.28,22.31,22.28,22.31,25800.0,16.3145,16.3365,16.3145,16.3365,25800.0
2012-07-03 11:25:00,22.31,22.33,22.3,22.33,106700.0,16.3365,16.3511,16.3292,16.3511,106700.0
2012-07-03 11:30:00,22.33,22.35,22.32,22.34,54600.0,16.3511,16.3658,16.3438,16.3584,54600.0
2012-07-03 11:35:00,22.33,22.38,22.33,22.36,50500.0,16.3511,16.3877,16.3511,16.3731,50500.0
2012-07-03 11:40:00,22.35,22.37,22.33,22.33,82700.0,16.3658,16.3804,16.3511,16.3511,82700.0
2012-07-03 11:45:00,22.34,22.34,22.33,22.33,22100.0,16.3584,16.3584,16.3511,16.3511,22100.0
2012-07-03 11:50:00,22.34,22.38,22.32,22.37,121800.0,16.3584,16.3877,16.3438,16.3804,121800.0
2012-07-03 11:55:00,22.37,22.37,22.36,22.37,8900.0,16.3804,16.3804,16.3731,16.3804,8900.0
2012-07-03 12:00:00,22.37,22.38,22.35,22.37,83400.0,16.3804,16.3877,16.3658,16.3804,83400.0
2012-07-03 12:05:00,22.37,22.37,22.32,22.32,40600.0,16.3804,16.3804,16.3438,16.3438,40600.0
2012-07-03 12:10:00,22.32,22.36,22.32,22.34,59700.0,16.3438,16.3731,16.3438,16.3584,59700.0
2012-07-03 12:15:00,22.33,22.34,22.31,22.32,55900.0,16.3511,16.3584,16.3365,16.3438,55900.0
2012-07-03 12:20:00,22.31,22.32,22.3,22.32,79200.0,16.3365,16.3438,16.3292,16.3438,79200.0
2012-07-03 12:25:00,22.32,22.32,22.3,22.3,23200.0,16.3438,16.3438,16.3292,16.3292,23200.0
2012-07-03 12:30:00,22.3,22.31,22.27,22.3,108600.0,16.3292,16.3365,16.3072,16.3292,108600.0
2012-07-03 12:35:00,22.29,22.31,22.28,22.31,79200.0,16.3218,16.3365,16.3145,16.3365,79200.0
2012-07-03 12:40:00,22.3,22.3,22.24,22.26,91400.0,16.3292,16.3292,16.2852,16.2999,91400.0
2012-07-03 12:45:00,22.26,22.26,22.23,22.25,58200.0,16.2999,16.2999,16.2779,16.2925,58200.0
2012-07-03 12:50:00,22.25,22.27,22.24,22.27,55600.0,16.2925,16.3072,16.2852,16.3072,55600.0
2012-07-03 12:55:00,22.28,22.35,22.27,22.35,201800.0,16.3145,16.3658,16.3072,16.3658,201800.0
2012-07-05 09:30:00,22.2,22.26,22.05,22.17,50600.0,16.2559,16.2999,16.1461,16.234,50600.0
2012-07-05 09:35:00,22.18,22.25,22.14,22.17,52100.0,16.2413,16.2925,16.212,16.234,52100.0
2012-07-05 09:40:00,22.19,22.21,22.14,22.21,41200.0,16.2486,16.2633,16.212,16.2633,41200.0
2012-07-05 09:45:00,22.2,22.21,22.11,22.11,55600.0,16.2559,16.2633,16.19,16.19,55600.0
2012-07-05 09:50:00,22.1,22.14,22.08,22.11,31700.0,16.1827,16.212,16.1681,16.19,31700.0
2012-07-05 09:55:00,22.1,22.15,22.07,22.11,69800.0,16.1827,16.2193,16.1607,16.19,69800.0
2012-07-05 10:00:00,22.11,22.12,22.02,22.03,90300.0,16.19,16.1974,16.1241,16.1315,90300.0
2012-07-05 10:05:00,22.03,22.05,22.0,22.01,56700.0,16.1315,16.1461,16.1095,16.1168,56700.0
2012-07-05 10:10:00,22.02,22.05,22.0,22.04,42500.0,16.1241,16.1461,16.1095,16.1388,42500.0
2012-07-05 10:15:00,22.04,22.08,22.04,22.07,62600.0,16.1388,16.1681,16.1388,16.1607,62600.0
2012-07-05 10:20:00,22.06,22.08,22.05,22.06,34200.0,16.1534,16.1681,16.1461,16.1534,34200.0
2012-07-05 10:25:00,22.06,22.08,22.03,22.05,49300.0,16.1534,16.1681,16.1315,16.1461,49300.0
2012-07-05 10:30:00,22.06,22.08,22.04,22.04,43900.0,16.1534,16.1681,16.1388,16.1388,43900.0
2012-07-05 10:35:00,22.04,22.06,22.02,22.03,60600.0,16.1388,16.1534,16.1241,16.1315,60600.0
2012-07-05 10:40:00,22.03,22.05,22.03,22.04,48400.0,16.1315,16.1461,16.1315,16.1388,48400.0
2012-07-05 10:45:00,22.04,22.06,21.99,22.0,92400.0,16.1388,16.1534,16.1022,16.1095,92400.0
2012-07-05 10:50:00,22.0,22.02,21.99,22.0,49900.0,16.1095,16.1241,16.1022,16.1095,49900.0
2012-07-05 10:55:00,21.99,22.0,21.96,21.96,115500.0,16.1022,16.1095,16.0802,16.0802,115500.0
2012-07-05 11:00:00,21.97,22.01,21.96,22.0,71300.0,16.0875,16.1168,16.0802,16.1095,71300.0
2012-07-05 11:05:00,22.0,22.0,21.96,21.98,127600.0,16.1095,16.1095,16.0802,16.0948,127600.0
2012-07-05 11:10:00,21.98,21.99,21.96,21.96,34700.0,16.0948,16.1022,16.0802,16.0802,34700.0
2012-07-05 11:15:00,21.96,21.98,21.96,21.97,56000.0,16.0802,16.0948,16.0802,16.0875,56000.0
2012-07-05 11:20:00,21.97,21.99,21.96,21.98,87100.0,16.0875,16.1022,16.0802,16.0948,87100.0
2012-07-05 11:25:00,21.98,21.99,21.96,21.97,39500.0,16.0948,16.1022,16.0802,16.0875,39500.0
2012-07-05 11:30:00,21.98,22.0,21.97,21.97,54000.0,16.0948,16.1095,16.0875,16.0875,54000.0
2012-07-05 11:35:00,21.97,21.98,21.93,21.93,40300.0,16.0875,16.0948,16.0582,16.0582,40300.0
2012-07-05 11:40:00,21.94,21.95,21.9,21.9,68900.0,16.0655,16.0729,16.0363,16.0363,68900.0
2012-07-05 11:45:00,21.91,21.96,21.9,21.96,62600.0,16.0436,16.0802,16.0363,16.0802,62600.0
2012-07-05 11:50:00,21.96,21.97,21.93,21.94,29400.0,16.0802,16.0875,16.0582,16.0655,29400.0
2012-07-05 11:55:00,21.94,21.94,21.91,21.92,41500.0,16.0655,16.0655,16.0436,16.0509,41500.0
2012-07-05 12:00:00,21.92,21.95,21.92,21.95,19400.0,16.0509,16.0729,16.0509,16.0729,19400.0
2012-07-05 12:05:00,21.94,21.96,21.94,21.94,23500.0,16.0655,16.0802,16.0655,16.0655,23500.0
2012-07-05 12:10:00,21.95,21.98,21.94,21.97,31200.0,16.0729,16.0948,16.0655,16.0875,31200.0
2012-07-05 12:15:00,21.97,21.98,21.95,21.96,31300.0,16.0875,16.0948,16.0729,16.0802,31300.0
2012-07-05 12:20:00,21.96,21.99,21.95,21.96,91100.0,16.0802,16.1022,16.0729,16.0802,91100.0
2012-07-05 12:25:00,21.95,21.98,21.95,21.96,28500.0,16.0729,16.0948,16.0729,16.0802,28500.0
2012-07-05 12:30:00,21.96,21.97,21.94,21.96,42300.0,16.0802,16.0875,16.0655,16.0802,42300.0
2012-07-05 12:35:00,21.96,21.97,21.95,21.97,31100.0,16.0802,16.0875,16.0729,16.0875,31100.0
2012-07-05 12:40:00,21.97,22.0,21.96,22.0,60600.0,16.0875,16.1095,16.0802,16.1095,60600.0
2012-07-05 12:45:00,22.0,22.02,22.0,22.0,63100.0,16.1095,16.1241,16.1095,16.1095,63100.0
2012-07-05 12:50:00,22.01,22.04,22.0,22.04,52100.0,16.1168,16.1388,16.1095,16.1388,52100.0
2012-07-05 12:55:00,22.04,22.06,22.02,22.03,36800.0,16.1388,16.1534,16.1241,16.1315,36800.0
2012-07-05 13:00:00,22.03,22.04,22.01,22.02,22300.0,16.1315,16.1388,16.1168,16.1241,22300.0
2012-07-05 13:05:00,22.03,22.07,22.02,22.05,32900.0,16.1315,16.1607,16.1241,16.1461,32900.0
2012-07-05 13:10:00,22.05,22.08,22.05,22.06,64200.0,16.1461,16.1681,16.1461,16.1534,64200.0
2012-07-05 13:15:00,22.06,22.06,22.03,22.04,83800.0,16.1534,16.1534,16.1315,16.1388,83800.0
2012-07-05 13:20:00,22.05,22.05,22.03,22.04,17300.0,16.1461,16.1461,16.1315,16.1388,17300.0
2012-07-05 13:25:00,22.05,22.06,22.03,22.04,26100.0,16.1461,16.1534,16.1315,16.1388,26100.0
2012-07-05 13:30:00,22.04,22.06,22.03,22.06,22000.0,16.1388,16.1534,16.1315,16.1534,22000.0
2012-07-05 13:35:00,22.06,22.08,22.05,22.07,40600.0,16.1534,16.1681,16.1461,16.1607,40600.0
2012-07-05 13:40:00,22.06,22.07,22.05,22.05,18400.0,16.1534,16.1607,16.1461,16.1461,18400.0
2012-07-05 13:45:00,22.06,22.13,22.06,22.11,82400.0,16.1534,16.2047,16.1534,16.19,82400.0
2012-07-05 13:50:00,22.12,22.12,22.11,22.12,74900.0,16.1974,16.1974,16.19,16.1974,74900.0
2012-07-05 13:55:00,22.12,22.12,22.1,22.12,24400.0,16.1974,16.1974,16.1827,16.1974,24400.0
2012-07-05 14:00:00,22.12,22.14,22.1,22.14,47300.0,16.1974,16.212,16.1827,16.212,47300.0
2012-07-05 14:05:00,22.14,22.15,22.11,22.11,39600.0,16.212,16.2193,16.19,16.19,39600.0
2012-07-05 14:10:00,22.11,22.12,22.09,22.09,91600.0,16.19,16.1974,16.1754,16.1754,91600.0
2012-07-05 14:15:00,22.09,22.1,22.08,22.09,23300.0,16.1754,16.1827,16.1681,16.1754,23300.0
2012-07-05 14:20:00,22.09,22.1,22.08,22.1,30800.0,16.1754,16.1827,16.1681,16.1827,30800.0
2012-07-05 14:25:00,22.09,22.1,22.08,22.09,41900.0,16.1754,16.1827,16.1681,16.1754,41900.0
2012-07-05 14:30:00,22.09,22.09,22.07,22.09,73500.0,16.1754,16.1754,16.1607,16.1754,73500.0
2012-07-05 14:35:00,22.09,22.09,22.04,22.05,34600.0,16.1754,16.1754,16.1388,16.1461,34600.0
2012-07-05 14:40:00,22.05,22.06,22.04,22.05,55800.0,16.1461,16.1534,16.1388,16.1461,55800.0
2012-07-05 14:45:00,22.05,22.06,22.02,22.04,49500.0,16.1461,16.1534,16.1241,16.1388,49500.0
2012-07-05 14:50:00,22.03,22.05,22.03,22.04,49100.0,16.1315,16.1461,16.1315,16.1388,49100.0
2012-07-05 14:55:00,22.03,22.05,22.03,22.05,78400.0,16.1315,16.1461,16.1315,16.1461,78400.0
2012-07-05 15:00:00,22.05,22.05,22.02,22.04,48300.0,16.1461,16.1461,16.1241,16.1388,48300.0
2012-07-05 15:05:00,22.04,22.05,22.02,22.05,71800.0,16.1388,16.1461,16.1241,16.1461,71800.0
2012-07-05 15:10:00,22.04,22.06,22.02,22.05,60300.0,16.1388,16.1534,16.1241,16.1461,60300.0
2012-07-05 15:15:00,22.04,22.05,22.01,22.02,88400.0,16.1388,16.1461,16.1168,16.1241,88400.0
2012-07-05 15:20:00,22.02,22.04,21.99,22.02,79600.0,16.1241,16.1388,16.1022,16.1241,79600.0
2012-07-05 15:25:00,22.02,22.03,22.0,22.0,51800.0,16.1241,16.1315,16.1095,16.1095,51800.0
2012-07-05 15:30:00,22.0,22.02,21.99,22.02,118400.0,16.1095,16.1241,16.1022,16.1241,118400.0
2012-07-05 15:35:00,22.02,22.04,22.0,22.04,77500.0,16.1241,16.1388,16.1095,16.1388,77500.0
2012-07-05 15:40:00,22.03,22.06,22.01,22.03,126200.0,16.1315,16.1534,16.1168,16.1315,126200.0
2012-07-05 15:45:00,22.04,22.05,22.02,22.04,131100.0,16.1388,16.1461,16.1241,16.1388,131100.0
2012-07-05 15:50:00,22.04,22.04,21.98,21.98,152900.0,16.1388,16.1388,16.0948,16.0948,152900.0
2012-07-05 15:55:00,21.98,22.0,21.97,21.98,257200.0,16.0948,16.1095,16.0875,16.0948,257200.0
2012-07-06 09:30:00,21.65,21.88,21.54,21.71,147200.0,15.8532,16.0216,15.7727,15.8971,147200.0
2012-07-06 09:35:00,21.71,21.93,21.67,21.83,176500.0,15.8971,16.0582,15.8678,15.985,176500.0
2012-07-06 09:40:00,21.84,22.01,21.84,21.95,141500.0,15.9923,16.1168,15.9923,16.0729,141500.0
2012-07-06 09:45:00,21.95,21.95,21.82,21.83,65900.0,16.0729,16.0729,15.9777,15.985,65900.0
2012-07-06 09:50:00,21.82,21.87,21.8,21.82,84100.0,15.9777,16.0143,15.963,15.9777,84100.0
2012-07-06 09:55:00,21.82,21.92,21.82,21.89,59900.0,15.9777,16.0509,15.9777,16.0289,59900.0
2012-07-06 10:00:00,21.9,21.91,21.84,21.87,43200.0,16.0363,16.0436,15.9923,16.0143,43200.0
2012-07-06 10:05:00,21.87,21.87,21.79,21.8,79000.0,16.0143,16.0143,15.9557,15.963,79000.0
2012-07-06 10:10:00,21.8,21.85,21.78,21.82,114700.0,15.963,15.9996,15.9484,15.9777,114700.0
2012-07-06 10:15:00,21.81,21.83,21.79,21.82,153600.0,15.9704,15.985,15.9557,15.9777,153600.0
2012-07-06 10:20:00,21.82,21.93,21.82,21.93,36800.0,15.9777,16.0582,15.9777,16.0582,36800.0
2012-07-06 10:25:00,21.93,21.93,21.85,21.86,120800.0,16.0582,16.0582,15.9996,16.007,120800.0
2012-07-06 10:30:00,21.85,21.89,21.82,21.85,61400.0,15.9996,16.0289,15.9777,15.9996,61400.0
2012-07-06 10:35:00,21.85,21.91,21.84,21.91,52700.0,15.9996,16.0436,15.9923,16.0436,52700.0
2012-07-06 10:40:00,21.91,21.94,21.9,21.91,86300.0,16.0436,16.0655,16.0363,16.0436,86300.0
2012-07-06 10:45:00,21.9,21.9,21.88,21.89,16700.0,16.0363,16.0363,16.0216,16.0289,16700.0
2012-07-06 10:50:00,21.88,21.89,21.84,21.86,30900.0,16.0216,16.0289,15.9923,16.007,30900.0
2012-07-06 10:55:00,21.87,21.87,21.83,21.84,80900.0,16.0143,16.0143,15.985,15.9923,80900.0
2012-07-06 11:00:00,21.84,21.85,21.82,21.84,23800.0,15.9923,15.9996,15.9777,15.9923,23800.0
2012-07-06 11:05:00,21.84,21.86,21.84,21.84,55500.0,15.9923,16.007,15.9923,15.9923,55500.0
2012-07-06 11:10:00,21.84,21.85,21.81,21.82,30600.0,15.9923,15.9996,15.9704,15.9777,30600.0
2012-07-06 11:15:00,21.82,21.86,21.82,21.86,28900.0,15.9777,16.007,15.9777,16.007,28900.0
2012-07-06 11:20:00,21.85,21.86,21.81,21.81,65000.0,15.9996,16.007,15.9704,15.9704,65000.0
2012-07-06 11:25:00,21.8,21.81,21.79,21.79,33000.0,15.963,15.9704,15.9557,15.9557,33000.0
2012-07-06 11:30:00,21.79,21.8,21.76,21.77,62000.0,15.9557,15.963,15.9337,15.9411,62000.0
2012-07-06 11:35:00,21.77,21.82,21.77,21.8,35400.0,15.9411,15.9777,15.9411,15.963,35400.0
2012-07-06 11:40:00,21.79,21.81,21.78,21.81,33300.0,15.9557,15.9704,15.9484,15.9704,33300.0
2012-07-06 11:45:00,21.8,21.82,21.8,21.81,26200.0,15.963,15.9777,15.963,15.9704,26200.0
2012-07-06 11:50:00,21.81,21.81,21.76,21.77,62400.0,15.9704,15.9704,15.9337,15.9411,62400.0
2012-07-06 11:55:00,21.77,21.78,21.73,21.74,57000.0,15.9411,15.9484,15.9118,15.9191,57000.0
2012-07-06 12:00:00,21.73,21.76,21.71,21.73,48900.0,15.9118,15.9337,15.8971,15.9118,48900.0
2012-07-06 12:05:00,21.74,21.76,21.73,21.75,27400.0,15.9191,15.9337,15.9118,15.9264,27400.0
2012-07-06 12:10:00,21.75,21.76,21.72,21.73,88600.0,15.9264,15.9337,15.9045,15.9118,88600.0
2012-07-06 12:15:00,21.74,21.77,21.73,21.76,25900.0,15.9191,15.9411,15.9118,15.9337,25900.0
2012-07-06 12:20:00,21.76,21.76,21.73,21.75,24400.0,15.9337,15.9337,15.9118,15.9264,24400.0
2012-07-06 12:25:00,21.75,21.76,21.71,21.75,67000.0,15.9264,15.9337,15.8971,15.9264,67000.0
2012-07-06 12:30:00,21.74,21.77,21.73,21.74,30000.0,15.9191,15.9411,15.9118,15.9191,30000.0
2012-07-06 12:35:00,21.74,21.74,21.72,21.72,11900.0,15.9191,15.9191,15.9045,15.9045,11900.0
2012-07-06 12:40:00,21.72,21.75,21.72,21.75,69500.0,15.9045,15.9264,15.9045,15.9264,69500.0
2012-07-06 12:45:00,21.75,21.79,21.74,21.77,34300.0,15.9264,15.9557,15.9191,15.9411,34300.0
2012-07-06 12:50:00,21.77,21.78,21.76,21.78,37700.0,15.9411,15.9484,15.9337,15.9484,37700.0
2012-07-06 12:55:00,21.78,21.78,21.77,21.78,12300.0,15.9484,15.9484,15.9411,15.9484,12300.0
2012-07-06 13:00:00,21.78,21.78,21.75,21.75,19100.0,15.9484,15.9484,15.9264,15.9264,19100.0
2012-07-06 13:05:00,21.76,21.77,21.76,21.77,8200.0,15.9337,15.9411,15.9337,15.9411,8200.0
2012-07-06 13:10:00,21.77,21.79,21.76,21.79,12600.0,15.9411,15.9557,15.9337,15.9557,12600.0
2012-07-06 13:15:00,21.78,21.81,21.78,21.8,36200.0,15.9484,15.9704,15.9484,15.963,36200.0
2012-07-06 13:20:00,21.8,21.8,21.79,21.79,13400.0,15.963,15.963,15.9557,15.9557,13400.0
2012-07-06 13:25:00,21.8,21.8,21.79,21.8,13000.0,15.963,15.963,15.9557,15.963,13000.0
2012-07-06 13:30:00,21.79,21.8,21.79,21.79,32300.0,15.9557,15.963,15.9557,15.9557,32300.0
2012-07-06 13:35:00,21.79,21.8,21.79,21.8,33700.0,15.9557,15.963,15.9557,15.963,33700.0
2012-07-06 13:40:00,21.79,21.8,21.77,21.77,82200.0,15.9557,15.963,15.9411,15.9411,82200.0
2012-07-06 13:45:00,21.77,21.78,21.75,21.76,51400.0,15.9411,15.9484,15.9264,15.9337,51400.0
2012-07-06 13:50:00,21.76,21.78,21.75,21.77,68600.0,15.9337,15.9484,15.9264,15.9411,68600.0
2012-07-06 13:55:00,21.76,21.77,21.74,21.75,31300.0,15.9337,15.9411,15.9191,15.9264,31300.0
2012-07-06 14:00:00,21.76,21.77,21.75,21.77,76100.0,15.9337,15.9411,15.9264,15.9411,76100.0
2012-07-06 14:05:00,21.76,21.76,21.74,21.74,32900.0,15.9337,15.9337,15.9191,15.9191,32900.0
2012-07-06 14:10:00,21.74,21.75,21.73,21.74,42100.0,15.9191,15.9264,15.9118,15.9191,42100.0
2012-07-06 14:15:00,21.73,21.74,21.72,21.72,18300.0,15.9118,15.9191,15.9045,15.9045,18300.0
2012-07-06 14:20:00,21.72,21.72,21.7,21.71,28100.0,15.9045,15.9045,15.8898,15.8971,28100.0
2012-07-06 14:25:00,21.71,21.74,21.7,21.71,43300.0,15.8971,15.9191,15.8898,15.8971,43300.0
2012-07-06 14:30:00,21.71,21.73,21.7,21.72,20200.0,15.8971,15.9118,15.8898,15.9045,20200.0
2012-07-06 14:35:00,21.72,21.74,21.71,21.73,29300.0,15.9045,15.9191,15.8971,15.9118,29300.0
2012-07-06 14:40:00,21.73,21.73,21.7,21.72,36800.0,15.9118,15.9118,15.8898,15.9045,36800.0
2012-07-06 14:45:00,21.71,21.72,21.7,21.71,19300.0,15.8971,15.9045,15.8898,15.8971,19300.0
2012-07-06 14:50:00,21.71,21.75,21.7,21.75,36100.0,15.8971,15.9264,15.8898,15.9264,36100.0
2012-07-06 14:55:00,21.74,21.75,21.7,21.71,49000.0,15.9191,15.9264,15.8898,15.8971,49000.0
2012-07-06 15:00:00,21.71,21.73,21.7,21.71,43000.0,15.8971,15.9118,15.8898,15.8971,43000.0
2012-07-06 15:05:00,21.72,21.75,21.71,21.75,63100.0,15.9045,15.9264,15.8971,15.9264,63100.0
2012-07-06 15:10:00,21.75,21.77,21.74,21.77,21600.0,15.9264,15.9411,15.9191,15.9411,21600.0
2012-07-06 15:15:00,21.77,21.82,21.76,21.8,78800.0,15.9411,15.9777,15.9337,15.963,78800.0
2012-07-06 15:20:00,21.81,21.81,21.76,21.79,65300.0,15.9704,15.9704,15.9337,15.9557,65300.0
2012-07-06 15:25:00,21.79,21.79,21.76,21.79,32400.0,15.9557,15.9557,15.9337,15.9557,32400.0
2012-07-06 15:30:00,21.79,21.83,21.79,21.83,83600.0,15.9557,15.985,15.9557,15.985,83600.0
2012-07-06 15:35:00,21.83,21.85,21.78,21.79,76100.0,15.985,15.9996,15.9484,15.9557,76100.0
2012-07-06 15:40:00,21.8,21.83,21.77,21.81,85700.0,15.963,15.985,15.9411,15.9704,85700.0
2012-07-06 15:45:00,21.82,21.84,21.8,21.8,175100.0,15.9777,15.9923,15.963,15.963,175100.0
2012-07-06 15:50:00,21.81,21.82,21.79,21.82,136000.0,15.9704,15.9777,15.9557,15.9777,136000.0
2012-07-06 15:55:00,21.82,21.84,21.78,21.78,222500.0,15.9777,15.9923,15.9484,15.9484,222500.0
2012-07-09 09:30:00,21.67,21.83,21.67,21.74,79000.0,15.8678,15.985,15.8678,15.9191,79000.0
2012-07-09 09:35:00,21.74,21.74,21.68,21.69,86700.0,15.9191,15.9191,15.8752,15.8825,86700.0
2012-07-09 09:40:00,21.69,21.69,21.6,21.64,79600.0,15.8825,15.8825,15.8166,15.8459,79600.0
2012-07-09 09:45:00,21.64,21.64,21.58,21.62,81000.0,15.8459,15.8459,15.8019,15.8312,81000.0
2012-07-09 09:50:00,21.63,21.63,21.55,21.57,51800.0,15.8386,15.8386,15.78,15.7946,51800.0
2012-07-09 09:55:00,21.56,21.57,21.51,21.51,51000.0,15.7873,15.7946,15.7507,15.7507,51000.0
2012-07-09 10:00:00,21.52,21.53,21.5,21.52,49700.0,15.758,15.7653,15.7434,15.758,49700.0
2012-07-09 10:05:00,21.52,21.53,21.49,21.5,62400.0,15.758,15.7653,15.736,15.7434,62400.0
2012-07-09 10:10:00,21.5,21.53,21.5,21.51,60500.0,15.7434,15.7653,15.7434,15.7507,60500.0
2012-07-09 10:15:00,21.51,21.53,21.45,21.45,101400.0,15.7507,15.7653,15.7067,15.7067,101400.0
2012-07-09 10:20:00,21.45,21.47,21.42,21.44,60700.0,15.7067,15.7214,15.6848,15.6994,60700.0
2012-07-09 10:25:00,21.44,21.46,21.43,21.45,50200.0,15.6994,15.7141,15.6921,15.7067,50200.0
2012-07-09 10:30:00,21.45,21.46,21.43,21.44,38400.0,15.7067,15.7141,15.6921,15.6994,38400.0
2012-07-09 10:35:00,21.44,21.46,21.43,21.44,36000.0,15.6994,15.7141,15.6921,15.6994,36000.0
2012-07-09 10:40:00,21.44,21.46,21.44,21.44,24000.0,15.6994,15.7141,15.6994,15.6994,24000.0
2012-07-09 10:45:00,21.44,21.5,21.43,21.5,57200.0,15.6994,15.7434,15.6921,15.7434,57200.0
2012-07-09 10:50:00,21.5,21.52,21.48,21.48,24200.0,15.7434,15.758,15.7287,15.7287,24200.0
2012-07-09 10:55:00,21.48,21.48,21.43,21.45,82900.0,15.7287,15.7287,15.6921,15.7067,82900.0
2012-07-09 11:00:00,21.45,21.48,21.44,21.46,65400.0,15.7067,15.7287,15.6994,15.7141,65400.0
2012-07-09 11:05:00,21.47,21.49,21.47,21.48,26500.0,15.7214,15.736,15.7214,15.7287,26500.0
2012-07-09 11:10:00,21.48,21.5,21.44,21.44,121700.0,15.7287,15.7434,15.6994,15.6994,121700.0
2012-07-09 11:15:00,21.44,21.47,21.42,21.42,29000.0,15.6994,15.7214,15.6848,15.6848,29000.0
2012-07-09 11:20:00,21.42,21.46,21.42,21.45,37900.0,15.6848,15.7141,15.6848,15.7067,37900.0
2012-07-09 11:25:00,21.45,21.45,21.42,21.44,28900.0,15.7067,15.7067,15.6848,15.6994,28900.0
2012-07-09 11:30:00,21.44,21.46,21.41,21.41,32500.0,15.6994,15.7141,15.6775,15.6775,32500.0
2012-07-09 11:35:00,21.41,21.42,21.39,21.39,32700.0,15.6775,15.6848,15.6628,15.6628,32700.0
2012-07-09 11:40:00,21.39,21.4,21.37,21.39,97000.0,15.6628,15.6701,15.6482,15.6628,97000.0
2012-07-09 11:45:00,21.39,21.41,21.39,21.4,15100.0,15.6628,15.6775,15.6628,15.6701,15100.0
2012-07-09 11:50:00,21.4,21.41,21.37,21.37,67900.0,15.6701,15.6775,15.6482,15.6482,67900.0
2012-07-09 11:55:00,21.37,21.39,21.35,21.37,54700.0,15.6482,15.6628,15.6335,15.6482,54700.0
2012-07-09 12:00:00,21.37,21.38,21.36,21.37,46900.0,15.6482,15.6555,15.6408,15.6482,46900.0
2012-07-09 12:05:00,21.37,21.39,21.37,21.38,45100.0,15.6482,15.6628,15.6482,15.6555,45100.0
2012-07-09 12:10:00,21.38,21.4,21.37,21.39,30400.0,15.6555,15.6701,15.6482,15.6628,30400.0
2012-07-09 12:15:00,21.4,21.41,21.38,21.41,55500.0,15.6701,15.6775,15.6555,15.6775,55500.0
2012-07-09 12:20:00,21.41,21.44,21.41,21.42,60300.0,15.6775,15.6994,15.6775,15.6848,60300.0
2012-07-09 12:25:00,21.42,21.43,21.4,21.41,31700.0,15.6848,15.6921,15.6701,15.6775,31700.0
2012-07-09 12:30:00,21.41,21.44,21.41,21.43,20900.0,15.6775,15.6994,15.6775,15.6921,20900.0
2012-07-09 12:35:00,21.43,21.43,21.4,21.42,25600.0,15.6921,15.6921,15.6701,15.6848,25600.0
2012-07-09 12:40:00,21.42,21.42,21.39,21.4,28900.0,15.6848,15.6848,15.6628,15.6701,28900.0
2012-07-09 12:45:00,21.39,21.41,21.38,21.4,46500.0,15.6628,15.6775,15.6555,15.6701,46500.0
2012-07-09 12:50:00,21.4,21.43,21.4,21.41,20400.0,15.6701,15.6921,15.6701,15.6775,20400.0
2012-07-09 12:55:00,21.41,21.41,21.39,21.39,23900.0,15.6775,15.6775,15.6628,15.6628,23900.0
2012-07-09 13:00:00,21.39,21.4,21.38,21.38,26900.0,15.6628,15.6701,15.6555,15.6555,26900.0
2012-07-09 13:05:00,21.38,21.39,21.35,21.36,46000.0,15.6555,15.6628,15.6335,15.6408,46000.0
2012-07-09 13:10:00,21.36,21.38,21.36,21.36,18300.0,15.6408,15.6555,15.6408,15.6408,18300.0
2012-07-09 13:15:00,21.37,21.39,21.36,21.39,25000.0,15.6482,15.6628,15.6408,15.6628,25000.0
2012-07-09 13:20:00,21.39,21.4,21.38,21.4,37900.0,15.6628,15.6701,15.6555,15.6701,37900.0
2012-07-09 13:25:00,21.4,21.45,21.4,21.43,24400.0,15.6701,15.7067,15.6701,15.6921,24400.0
2012-07-09 13:30:00,21.44,21.44,21.43,21.44,10400.0,15.6994,15.6994,15.6921,15.6994,10400.0
2012-07-09 13:35:00,21.44,21.46,21.43,21.45,30000.0,15.6994,15.7141,15.6921,15.7067,30000.0
2012-07-09 13:40:00,21.46,21.48,21.46,21.48,44800.0,15.7141,15.7287,15.7141,15.7287,44800.0
2012-07-09 13:45:00,21.48,21.49,21.46,21.46,28400.0,15.7287,15.736,15.7141,15.7141,28400.0
2012-07-09 13:50:00,21.47,21.48,21.43,21.43,30700.0,15.7214,15.7287,15.6921,15.6921,30700.0
2012-07-09 13:55:00,21.43,21.45,21.43,21.44,35500.0,15.6921,15.7067,15.6921,15.6994,35500.0
2012-07-09 14:00:00,21.43,21.47,21.43,21.46,104300.0,15.6921,15.7214,15.6921,15.7141,104300.0
2012-07-09 14:05:00,21.46,21.48,21.46,21.46,18600.0,15.7141,15.7287,15.7141,15.7141,18600.0
2012-07-09 14:10:00,21.46,21.46,21.43,21.43,84100.0,15.7141,15.7141,15.6921,15.6921,84100.0
2012-07-09 14:15:00,21.43,21.44,21.41,21.42,28300.0,15.6921,15.6994,15.6775,15.6848,28300.0
2012-07-09 14:20:00,21.41,21.44,21.41,21.44,50300.0,15.6775,15.6994,15.6775,15.6994,50300.0
2012-07-09 14:25:00,21.44,21.44,21.41,21.42,66900.0,15.6994,15.6994,15.6775,15.6848,66900.0
2012-07-09 14:30:00,21.42,21.43,21.41,21.42,63200.0,15.6848,15.6921,15.6775,15.6848,63200.0
2012-07-09 14:35:00,21.42,21.44,21.42,21.42,17700.0,15.6848,15.6994,15.6848,15.6848,17700.0
2012-07-09 14:40:00,21.42,21.43,21.38,21.4,86400.0,15.6848,15.6921,15.6555,15.6701,86400.0
2012-07-09 14:45:00,21.4,21.41,21.38,21.39,36000.0,15.6701,15.6775,15.6555,15.6628,36000.0
2012-07-09 14:50:00,21.39,21.44,21.39,21.44,25000.0,15.6628,15.6994,15.6628,15.6994,25000.0
2012-07-09 14:55:00,21.44,21.45,21.41,21.45,45600.0,15.6994,15.7067,15.6775,15.7067,45600.0
2012-07-09 15:00:00,21.45,21.5,21.44,21.49,37900.0,15.7067,15.7434,15.6994,15.736,37900.0
2012-07-09 15:05:00,21.49,21.51,21.48,21.5,36100.0,15.736,15.7507,15.7287,15.7434,36100.0
2012-07-09 15:10:00,21.5,21.5,21.47,21.48,27700.0,15.7434,15.7434,15.7214,15.7287,27700.0
2012-07-09 15:15:00,21.48,21.5,21.47,21.49,36100.0,15.7287,15.7434,15.7214,15.736,36100.0
2012-07-09 15:20:00,21.48,21.5,21.46,21.5,46000.0,15.7287,15.7434,15.7141,15.7434,46000.0
2012-07-09 15:25:00,21.5,21.53,21.48,21.51,109100.0,15.7434,15.7653,15.7287,15.7507,109100.0
2012-07-09 15:30:00,21.5,21.53,21.48,21.52,80500.0,15.7434,15.7653,15.7287,15.758,80500.0
2012-07-09 15:35:00,21.52,21.53,21.5,21.51,61800.0,15.758,15.7653,15.7434,15.7507,61800.0
2012-07-09 15:40:00,21.51,21.56,21.51,21.53,61700.0,15.7507,15.7873,15.7507,15.7653,61700.0
2012-07-09 15:45:00,21.53,21.59,21.53,21.58,147400.0,15.7653,15.8093,15.7653,15.8019,147400.0
2012-07-09 15:50:00,21.58,21.6,21.57,21.6,96500.0,15.8019,15.8166,15.7946,15.8166,96500.0
2012-07-09 15:55:00,21.6,21.6,21.57,21.58,296500.0,15.8166,15.8166,15.7946,15.8019,296500.0
2012-07-10 09:30:00,21.78,21.79,21.68,21.74,63500.0,15.9484,15.9557,15.8752,15.9191,63500.0
2012-07-10 09:35:00,21.73,21.83,21.73,21.76,62800.0,15.9118,15.985,15.9118,15.9337,62800.0
2012-07-10 09:40:00,21.75,21.77,21.73,21.76,26700.0,15.9264,15.9411,15.9118,15.9337,26700.0
2012-07-10 09:45:00,21.76,21.76,21.71,21.73,58300.0,15.9337,15.9337,15.8971,15.9118,58300.0
2012-07-10 09:50:00,21.73,21.73,21.69,21.69,45700.0,15.9118,15.9118,15.8825,15.8825,45700.0
2012-07-10 09:55:00,21.69,21.7,21.65,21.66,34900.0,15.8825,15.8898,15.8532,15.8605,34900.0
2012-07-10 10:00:00,21.66,21.73,21.65,21.68,61900.0,15.8605,15.9118,15.8532,15.8752,61900.0
2012-07-10 10:05:00,21.69,21.7,21.64,21.65,66100.0,15.8825,15.8898,15.8459,15.8532,66100.0
2012-07-10 10:10:00,21.64,21.67,21.59,21.6,78200.0,15.8459,15.8678,15.8093,15.8166,78200.0
2012-07-10 10:15:00,21.6,21.62,21.57,21.58,67300.0,15.8166,15.8312,15.7946,15.8019,67300.0
2012-07-10 10:20:00,21.57,21.65,21.57,21.65,79000.0,15.7946,15.8532,15.7946,15.8532,79000.0
2012-07-10 10:25:00,21.64,21.67,21.62,21.66,74600.0,15.8459,15.8678,15.8312,15.8605,74600.0
2012-07-10 10:30:00,21.65,21.68,21.63,21.65,105800.0,15.8532,15.8752,15.8386,15.8532,105800.0
2012-07-10 10:35:00,21.65,21.66,21.6,21.61,38800.0,15.8532,15.8605,15.8166,15.8239,38800.0
2012-07-10 10:40:00,21.6,21.61,21.58,21.59,31300.0,15.8166,15.8239,15.8019,15.8093,31300.0
2012-07-10 10:45:00,21.59,21.61,21.57,21.58,111800.0,15.8093,15.8239,15.7946,15.8019,111800.0
2012-07-10 10:50:00,21.59,21.62,21.57,21.61,60100.0,15.8093,15.8312,15.7946,15.8239,60100.0
2012-07-10 10:55:00,21.61,21.63,21.57,21.6,42700.0,15.8239,15.8386,15.7946,15.8166,42700.0
2012-07-10 11:00:00,21.59,21.61,21.56,21.58,91700.0,15.8093,15.8239,15.7873,15.8019,91700.0
2012-07-10 11:05:00,21.58,21.6,21.56,21.58,69800.0,15.8019,15.8166,15.7873,15.8019,69800.0
2012-07-10 11:10:00,21.57,21.6,21.55,21.58,72400.0,15.7946,15.8166,15.78,15.8019,72400.0
2012-07-10 11:15:00,21.57,21.59,21.55,21.57,123500.0,15.7946,15.8093,15.78,15.7946,123500.0
2012-07-10 11:20:00,21.57,21.6,21.57,21.6,52100.0,15.7946,15.8166,15.7946,15.8166,52100.0
2012-07-10 11:25:00,21.6,21.6,21.56,21.56,41400.0,15.8166,15.8166,15.7873,15.7873,41400.0
2012-07-10 11:30:00,21.57,21.57,21.54,21.55,61600.0,15.7946,15.7946,15.7727,15.78,61600.0
2012-07-10 11:35:00,21.55,21.57,21.54,21.57,38100.0,15.78,15.7946,15.7727,15.7946,38100.0
2012-07-10 11:40:00,21.57,21.59,21.57,21.57,28300.0,15.7946,15.8093,15.7946,15.7946,28300.0
2012-07-10 11:45:00,21.56,21.59,21.55,21.58,106500.0,15.7873,15.8093,15.78,15.8019,106500.0
2012-07-10 11:50:00,21.58,21.6,21.58,21.58,68900.0,15.8019,15.8166,15.8019,15.8019,68900.0
2012-07-10 11:55:00,21.58,21.59,21.56,21.56,33200.0,15.8019,15.8093,15.7873,15.7873,33200.0
2012-07-10 12:00:00,21.56,21.59,21.56,21.58,27000.0,15.7873,15.8093,15.7873,15.8019,27000.0
2012-07-10 12:05:00,21.58,21.58,21.56,21.57,16100.0,15.8019,15.8019,15.7873,15.7946,16100.0
2012-07-10 12:10:00,21.57,21.57,21.53,21.55,37300.0,15.7946,15.7946,15.7653,15.78,37300.0
2012-07-10 12:15:00,21.55,21.56,21.52,21.52,19500.0,15.78,15.7873,15.758,15.758,19500.0
2012-07-10 12:20:00,21.52,21.53,21.51,21.52,99200.0,15.758,15.7653,15.7507,15.758,99200.0
2012-07-10 12:25:00,21.51,21.51,21.49,21.5,15800.0,15.7507,15.7507,15.736,15.7434,15800.0
2012-07-10 12:30:00,21.5,21.52,21.49,21.51,24400.0,15.7434,15.758,15.736,15.7507,24400.0
2012-07-10 12:35:00,21.52,21.52,21.49,21.52,39800.0,15.758,15.758,15.736,15.758,39800.0
2012-07-10 12:40:00,21.52,21.54,21.51,21.52,58200.0,15.758,15.7727,15.7507,15.758,58200.0
2012-07-10 12:45:00,21.52,21.52,21.5,21.5,18000.0,15.758,15.758,15.7434,15.7434,18000.0
2012-07-10 12:50:00,21.5,21.52,21.49,21.52,9500.0,15.7434,15.758,15.736,15.758,9500.0
2012-07-10 12:55:00,21.51,21.51,21.48,21.48,21400.0,15.7507,15.7507,15.7287,15.7287,21400.0
2012-07-10 13:00:00,21.49,21.49,21.48,21.49,9300.0,15.736,15.736,15.7287,15.736,9300.0
2012-07-10 13:05:00,21.49,21.5,21.48,21.5,12100.0,15.736,15.7434,15.7287,15.7434,12100.0
2012-07-10 13:10:00,21.49,21.5,21.49,21.49,4300.0,15.736,15.7434,15.736,15.736,4300.0
2012-07-10 13:15:00,21.5,21.51,21.49,21.5,16700.0,15.7434,15.7507,15.736,15.7434,16700.0
2012-07-10 13:20:00,21.5,21.51,21.45,21.46,34500.0,15.7434,15.7507,15.7067,15.7141,34500.0
2012-07-10 13:25:00,21.45,21.46,21.42,21.45,35000.0,15.7067,15.7141,15.6848,15.7067,35000.0
2012-07-10 13:30:00,21.45,21.46,21.41,21.42,53300.0,15.7067,15.7141,15.6775,15.6848,53300.0
2012-07-10 13:35:00,21.41,21.43,21.38,21.39,36100.0,15.6775,15.6921,15.6555,15.6628,36100.0
2012-07-10 13:40:00,21.39,21.4,21.37,21.39,48300.0,15.6628,15.6701,15.6482,15.6628,48300.0
2012-07-10 13:45:00,21.39,21.4,21.36,21.37,45600.0,15.6628,15.6701,15.6408,15.6482,45600.0
2012-07-10 13:50:00,21.37,21.42,21.36,21.42,30200.0,15.6482,15.6848,15.6408,15.6848,30200.0
2012-07-10 13:55:00,21.41,21.42,21.39,21.39,67000.0,15.6775,15.6848,15.6628,15.6628,67000.0
2012-07-10 14:00:00,21.39,21.43,21.39,21.41,36100.0,15.6628,15.6921,15.6628,15.6775,36100.0
2012-07-10 14:05:00,21.4,21.42,21.4,21.42,19800.0,15.6701,15.6848,15.6701,15.6848,19800.0
2012-07-10 14:10:00,21.41,21.42,21.38,21.39,32700.0,15.6775,15.6848,15.6555,15.6628,32700.0
2012-07-10 14:15:00,21.39,21.39,21.32,21.33,40000.0,15.6628,15.6628,15.6116,15.6189,40000.0
2012-07-10 14:20:00,21.34,21.35,21.31,21.31,63800.0,15.6262,15.6335,15.6042,15.6042,63800.0
2012-07-10 14:25:00,21.32,21.35,21.3,21.35,46000.0,15.6116,15.6335,15.5969,15.6335,46000.0
2012-07-10 14:30:00,21.34,21.34,21.3,21.32,29400.0,15.6262,15.6262,15.5969,15.6116,29400.0
2012-07-10 14:35:00,21.32,21.36,21.31,21.36,27900.0,15.6116,15.6408,15.6042,15.6408,27900.0
2012-07-10 14:40:00,21.36,21.39,21.34,21.34,88400.0,15.6408,15.6628,15.6262,15.6262,88400.0
2012-07-10 14:45:00,21.34,21.36,21.33,21.35,25000.0,15.6262,15.6408,15.6189,15.6335,25000.0
2012-07-10 14:50:00,21.35,21.35,21.3,21.3,79700.0,15.6335,15.6335,15.5969,15.5969,79700.0
2012-07-10 14:55:00,21.3,21.32,21.27,21.29,37700.0,15.5969,15.6116,15.5749,15.5896,37700.0
2012-07-10 15:00:00,21.29,21.35,21.28,21.34,53300.0,15.5896,15.6335,15.5823,15.6262,53300.0
2012-07-10 15:05:00,21.34,21.36,21.32,21.33,60100.0,15.6262,15.6408,15.6116,15.6189,60100.0
2012-07-10 15:10:00,21.33,21.34,21.27,21.27,60500.0,15.6189,15.6262,15.5749,15.5749,60500.0
2012-07-10 15:15:00,21.27,21.3,21.25,21.3,36500.0,15.5749,15.5969,15.5603,15.5969,36500.0
2012-07-10 15:20:00,21.29,21.32,21.25,21.27,92800.0,15.5896,15.6116,15.5603,15.5749,92800.0
2012-07-10 15:25:00,21.27,21.29,21.25,21.25,83700.0,15.5749,15.5896,15.5603,15.5603,83700.0
2012-07-10 15:30:00,21.26,21.29,21.25,21.28,78700.0,15.5676,15.5896,15.5603,15.5823,78700.0
2012-07-10 15:35:00,21.28,21.29,21.25,21.27,67400.0,15.5823,15.5896,15.5603,15.5749,67400.0
2012-07-10 15:40:00,21.27,21.28,21.22,21.27,131600.0,15.5749,15.5823,15.5383,15.5749,131600.0
2012-07-10 15:45:00,21.27,21.33,21.26,21.3,170000.0,15.5749,15.6189,15.5676,15.5969,170000.0
2012-07-10 15:50:00,21.31,21.37,21.3,21.34,148600.0,15.6042,15.6482,15.5969,15.6262,148600.0
2012-07-10 15:55:00,21.34,21.37,21.3,21.32,560200.0,15.6262,15.6482,15.5969,15.6116,560200.0
2012-07-11 09:30:00,21.34,21.43,21.21,21.23,154300.0,15.6262,15.6921,15.531,15.5457,154300.0
2012-07-11 09:35:00,21.22,21.25,21.17,21.23,116700.0,15.5383,15.5603,15.5017,15.5457,116700.0
2012-07-11 09:40:00,21.23,21.25,21.2,21.22,194600.0,15.5457,15.5603,15.5237,15.5383,194600.0
2012-07-11 09:45:00,21.22,21.3,21.2,21.3,247600.0,15.5383,15.5969,15.5237,15.5969,247600.0
2012-07-11 09:50:00,21.29,21.39,21.29,21.36,70700.0,15.5896,15.6628,15.5896,15.6408,70700.0
2012-07-11 09:55:00,21.36,21.36,21.33,21.34,186000.0,15.6408,15.6408,15.6189,15.6262,186000.0
2012-07-11 10:00:00,21.34,21.35,21.29,21.32,220700.0,15.6262,15.6335,15.5896,15.6116,220700.0
2012-07-11 10:05:00,21.32,21.34,21.3,21.31,138400.0,15.6116,15.6262,15.5969,15.6042,138400.0
2012-07-11 10:10:00,21.31,21.34,21.28,21.3,44800.0,15.6042,15.6262,15.5823,15.5969,44800.0
2012-07-11 10:15:00,21.29,21.31,21.28,21.31,37900.0,15.5896,15.6042,15.5823,15.6042,37900.0
2012-07-11 10:20:00,21.3,21.33,21.27,21.29,84800.0,15.5969,15.6189,15.5749,15.5896,84800.0
2012-07-11 10:25:00,21.3,21.31,21.25,21.27,49400.0,15.5969,15.6042,15.5603,15.5749,49400.0
2012-07-11 10:30:00,21.27,21.29,21.21,21.26,108900.0,15.5749,15.5896,15.531,15.5676,108900.0
2012-07-11 10:35:00,21.26,21.27,21.22,21.24,68400.0,15.5676,15.5749,15.5383,15.553,68400.0
2012-07-11 10:40:00,21.24,21.25,21.22,21.24,74400.0,15.553,15.5603,15.5383,15.553,74400.0
2012-07-11 10:45:00,21.24,21.25,21.21,21.21,62300.0,15.553,15.5603,15.531,15.531,62300.0
2012-07-11 10:50:00,21.21,21.21,21.18,21.19,99800.0,15.531,15.531,15.509,15.5164,99800.0
2012-07-11 10:55:00,21.19,21.21,21.19,21.2,160900.0,15.5164,15.531,15.5164,15.5237,160900.0
2012-07-11 11:00:00,21.19,21.27,21.19,21.26,71700.0,15.5164,15.5749,15.5164,15.5676,71700.0
2012-07-11 11:05:00,21.26,21.31,21.26,21.3,81500.0,15.5676,15.6042,15.5676,15.5969,81500.0
2012-07-11 11:10:00,21.3,21.3,21.24,21.24,86200.0,15.5969,15.5969,15.553,15.553,86200.0
2012-07-11 11:15:00,21.24,21.27,21.24,21.25,42900.0,15.553,15.5749,15.553,15.5603,42900.0
2012-07-11 11:20:00,21.25,21.26,21.25,21.26,29200.0,15.5603,15.5676,15.5603,15.5676,29200.0
2012-07-11 11:25:00,21.26,21.28,21.26,21.28,30800.0,15.5676,15.5823,15.5676,15.5823,30800.0
2012-07-11 11:30:00,21.28,21.31,21.27,21.31,62600.0,15.5823,15.6042,15.5749,15.6042,62600.0
2012-07-11 11:35:00,21.31,21.33,21.3,21.31,154900.0,15.6042,15.6189,15.5969,15.6042,154900.0
2012-07-11 11:40:00,21.31,21.32,21.29,21.3,44100.0,15.6042,15.6116,15.5896,15.5969,44100.0
2012-07-11 11:45:00,21.3,21.33,21.29,21.3,89500.0,15.5969,15.6189,15.5896,15.5969,89500.0
2012-07-11 11:50:00,21.3,21.33,21.3,21.32,220500.0,15.5969,15.6189,15.5969,15.6116,220500.0
2012-07-11 11:55:00,21.32,21.34,21.3,21.3,100100.0,15.6116,15.6262,15.5969,15.5969,100100.0
2012-07-11 12:00:00,21.3,21.35,21.3,21.34,114700.0,15.5969,15.6335,15.5969,15.6262,114700.0
2012-07-11 12:05:00,21.34,21.35,21.33,21.33,103300.0,15.6262,15.6335,15.6189,15.6189,103300.0
2012-07-11 12:10:00,21.33,21.35,21.33,21.34,135500.0,15.6189,15.6335,15.6189,15.6262,135500.0
2012-07-11 12:15:00,21.34,21.35,21.31,21.33,127600.0,15.6262,15.6335,15.6042,15.6189,127600.0
2012-07-11 12:20:00,21.33,21.34,21.32,21.32,68800.0,15.6189,15.6262,15.6116,15.6116,68800.0
2012-07-11 12:25:00,21.32,21.32,21.3,21.3,25900.0,15.6116,15.6116,15.5969,15.5969,25900.0
2012-07-11 12:30:00,21.3,21.35,21.3,21.35,69400.0,15.5969,15.6335,15.5969,15.6335,69400.0
2012-07-11 12:35:00,21.35,21.35,21.32,21.34,124500.0,15.6335,15.6335,15.6116,15.6262,124500.0
2012-07-11 12:40:00,21.35,21.37,21.34,21.35,80300.0,15.6335,15.6482,15.6262,15.6335,80300.0
2012-07-11 12:45:00,21.36,21.36,21.34,21.35,193800.0,15.6408,15.6408,15.6262,15.6335,193800.0
2012-07-11 12:50:00,21.34,21.36,21.32,21.32,134900.0,15.6262,15.6408,15.6116,15.6116,134900.0
2012-07-11 12:55:00,21.32,21.35,21.31,21.33,73300.0,15.6116,15.6335,15.6042,15.6189,73300.0
2012-07-11 13:00:00,21.33,21.34,21.31,21.32,55600.0,15.6189,15.6262,15.6042,15.6116,55600.0
2012-07-11 13:05:00,21.32,21.32,21.3,21.32,104700.0,15.6116,15.6116,15.5969,15.6116,104700.0
2012-07-11 13:10:00,21.33,21.33,21.31,21.31,50400.0,15.6189,15.6189,15.6042,15.6042,50400.0
2012-07-11 13:15:00,21.3,21.31,21.28,21.29,102100.0,15.5969,15.6042,15.5823,15.5896,102100.0
2012-07-11 13:20:00,21.29,21.32,21.28,21.32,119000.0,15.5896,15.6116,15.5823,15.6116,119000.0
2012-07-11 13:25:00,21.32,21.34,21.31,21.33,65800.0,15.6116,15.6262,15.6042,15.6189,65800.0
2012-07-11 13:30:00,21.33,21.35,21.32,21.34,86000.0,15.6189,15.6335,15.6116,15.6262,86000.0
2012-07-11 13:35:00,21.34,21.38,21.33,21.38,78300.0,15.6262,15.6555,15.6189,15.6555,78300.0
2012-07-11 13:40:00,21.38,21.38,21.36,21.38,44100.0,15.6555,15.6555,15.6408,15.6555,44100.0
2012-07-11 13:45:00,21.38,21.41,21.38,21.41,44300.0,15.6555,15.6775,15.6555,15.6775,44300.0
2012-07-11 13:50:00,21.4,21.42,21.39,21.41,34800.0,15.6701,15.6848,15.6628,15.6775,34800.0
2012-07-11 13:55:00,21.41,21.45,21.41,21.43,74700.0,15.6775,15.7067,15.6775,15.6921,74700.0
2012-07-11 14:00:00,21.43,21.46,21.29,21.32,188000.0,15.6921,15.7141,15.5896,15.6116,188000.0
2012-07-11 14:05:00,21.31,21.34,21.24,21.31,242200.0,15.6042,15.6262,15.553,15.6042,242200.0
2012-07-11 14:10:00,21.31,21.33,21.28,21.3,75800.0,15.6042,15.6189,15.5823,15.5969,75800.0
2012-07-11 14:15:00,21.29,21.32,21.26,21.3,176900.0,15.5896,15.6116,15.5676,15.5969,176900.0
2012-07-11 14:20:00,21.3,21.32,21.25,21.25,65500.0,15.5969,15.6116,15.5603,15.5603,65500.0
2012-07-11 14:25:00,21.25,21.28,21.23,21.27,58000.0,15.5603,15.5823,15.5457,15.5749,58000.0
2012-07-11 14:30:00,21.27,21.27,21.21,21.23,110100.0,15.5749,15.5749,15.531,15.5457,110100.0
2012-07-11 14:35:00,21.23,21.26,21.23,21.26,97600.0,15.5457,15.5676,15.5457,15.5676,97600.0
2012-07-11 14:40:00,21.25,21.29,21.24,21.29,48800.0,15.5603,15.5896,15.553,15.5896,48800.0
2012-07-11 14:45:00,21.29,21.32,21.27,21.29,91700.0,15.5896,15.6116,15.5749,15.5896,91700.0
2012-07-11 14:50:00,21.29,21.31,21.24,21.27,82000.0,15.5896,15.6042,15.553,15.5749,82000.0
2012-07-11 14:55:00,21.27,21.27,21.23,21.23,69100.0,15.5749,15.5749,15.5457,15.5457,69100.0
2012-07-11 15:00:00,21.24,21.28,21.23,21.24,297800.0,15.553,15.5823,15.5457,15.553,297800.0
2012-07-11 15:05:00,21.24,21.29,21.24,21.29,144600.0,15.553,15.5896,15.553,15.5896,144600.0
2012-07-11 15:10:00,21.29,21.29,21.25,21.26,85600.0,15.5896,15.5896,15.5603,15.5676,85600.0
2012-07-11 15:15:00,21.25,21.27,21.23,21.26,105200.0,15.5603,15.5749,15.5457,15.5676,105200.0
2012-07-11 15:20:00,21.27,21.27,21.24,21.27,50900.0,15.5749,15.5749,15.553,15.5749,50900.0
2012-07-11 15:25:00,21.27,21.28,21.22,21.25,70800.0,15.5749,15.5823,15.5383,15.5603,70800.0
2012-07-11 15:30:00,21.25,21.28,21.23,21.26,141500.0,15.5603,15.5823,15.5457,15.5676,141500.0
2012-07-11 15:35:00,21.27,21.29,21.25,21.28,192200.0,15.5749,15.5896,15.5603,15.5823,192200.0
2012-07-11 15:40:00,21.28,21.33,21.28,21.33,129100.0,15.5823,15.6189,15.5823,15.6189,129100.0
2012-07-11 15:45:00,21.33,21.39,21.33,21.39,273200.0,15.6189,15.6628,15.6189,15.6628,273200.0
2012-07-11 15:50:00,21.38,21.42,21.38,21.4,244900.0,15.6555,15.6848,15.6555,15.6701,244900.0
2012-07-11 15:55:00,21.39,21.4,21.31,21.32,828600.0,15.6628,15.6701,15.6042,15.6116,828600.0
2012-07-12 09:30:00,21.09,21.13,21.0,21.01,64000.0,15.4431,15.4724,15.3772,15.3846,64000.0
2012-07-12 09:35:00,21.01,21.04,21.0,21.03,30400.0,15.3846,15.4065,15.3772,15.3992,30400.0
2012-07-12 09:40:00,21.03,21.03,20.97,20.97,39600.0,15.3992,15.3992,15.3553,15.3553,39600.0
2012-07-12 09:45:00,20.96,20.99,20.95,20.99,54100.0,15.3479,15.3699,15.3406,15.3699,54100.0
2012-07-12 09:50:00,20.98,21.02,20.97,21.01,25400.0,15.3626,15.3919,15.3553,15.3846,25400.0
2012-07-12 09:55:00,21.01,21.03,21.01,21.02,70000.0,15.3846,15.3992,15.3846,15.3919,70000.0
2012-07-12 10:00:00,21.01,21.03,20.97,21.0,113100.0,15.3846,15.3992,15.3553,15.3772,113100.0
2012-07-12 10:05:00,20.99,21.01,20.97,20.99,45300.0,15.3699,15.3846,15.3553,15.3699,45300.0
2012-07-12 10:10:00,20.98,21.04,20.96,21.03,34800.0,15.3626,15.4065,15.3479,15.3992,34800.0
2012-07-12 10:15:00,21.03,21.03,21.0,21.01,32700.0,15.3992,15.3992,15.3772,15.3846,32700.0
2012-07-12 10:20:00,21.01,21.03,21.0,21.03,24000.0,15.3846,15.3992,15.3772,15.3992,24000.0
2012-07-12 10:25:00,21.03,21.04,20.99,21.04,69900.0,15.3992,15.4065,15.3699,15.4065,69900.0
2012-07-12 10:30:00,21.04,21.07,21.02,21.04,33500.0,15.4065,15.4285,15.3919,15.4065,33500.0
2012-07-12 10:35:00,21.05,21.07,21.05,21.06,47100.0,15.4138,15.4285,15.4138,15.4212,47100.0
2012-07-12 10:40:00,21.05,21.06,20.99,21.01,127500.0,15.4138,15.4212,15.3699,15.3846,127500.0
2012-07-12 10:45:00,21.02,21.03,21.0,21.02,55400.0,15.3919,15.3992,15.3772,15.3919,55400.0
2012-07-12 10:50:00,21.02,21.04,20.99,21.03,79700.0,15.3919,15.4065,15.3699,15.3992,79700.0
2012-07-12 10:55:00,21.03,21.04,21.01,21.04,72100.0,15.3992,15.4065,15.3846,15.4065,72100.0
2012-07-12 11:00:00,21.04,21.07,21.03,21.07,41500.0,15.4065,15.4285,15.3992,15.4285,41500.0
2012-07-12 11:05:00,21.07,21.07,21.06,21.07,91300.0,15.4285,15.4285,15.4212,15.4285,91300.0
2012-07-12 11:10:00,21.07,21.07,21.03,21.04,39200.0,15.4285,15.4285,15.3992,15.4065,39200.0
2012-07-12 11:15:00,21.05,21.05,20.98,20.99,112600.0,15.4138,15.4138,15.3626,15.3699,112600.0
2012-07-12 11:20:00,20.99,21.01,20.93,20.95,40400.0,15.3699,15.3846,15.326,15.3406,40400.0
2012-07-12 11:25:00,20.95,20.98,20.94,20.97,53300.0,15.3406,15.3626,15.3333,15.3553,53300.0
2012-07-12 11:30:00,20.97,20.99,20.96,20.96,87900.0,15.3553,15.3699,15.3479,15.3479,87900.0
2012-07-12 11:35:00,20.97,20.98,20.94,20.94,38100.0,15.3553,15.3626,15.3333,15.3333,38100.0
2012-07-12 11:40:00,20.94,20.96,20.93,20.96,33000.0,15.3333,15.3479,15.326,15.3479,33000.0
2012-07-12 11:45:00,20.96,20.98,20.95,20.97,107800.0,15.3479,15.3626,15.3406,15.3553,107800.0
2012-07-12 11:50:00,20.97,21.01,20.96,21.01,35200.0,15.3553,15.3846,15.3479,15.3846,35200.0
2012-07-12 11:55:00,21.01,21.03,21.0,21.02,84800.0,15.3846,15.3992,15.3772,15.3919,84800.0
2012-07-12 12:00:00,21.02,21.03,21.02,21.03,26800.0,15.3919,15.3992,15.3919,15.3992,26800.0
2012-07-12 12:05:00,21.02,21.03,21.01,21.03,14100.0,15.3919,15.3992,15.3846,15.3992,14100.0
2012-07-12 12:10:00,21.03,21.03,21.01,21.03,61000.0,15.3992,15.3992,15.3846,15.3992,61000.0
2012-07-12 12:15:00,21.03,21.03,21.01,21.02,24700.0,15.3992,15.3992,15.3846,15.3919,24700.0
2012-07-12 12:20:00,21.02,21.04,21.01,21.02,25200.0,15.3919,15.4065,15.3846,15.3919,25200.0
2012-07-12 12:25:00,21.02,21.02,21.0,21.02,25500.0,15.3919,15.3919,15.3772,15.3919,25500.0
2012-07-12 12:30:00,21.02,21.03,20.99,21.01,45500.0,15.3919,15.3992,15.3699,15.3846,45500.0
2012-07-12 12:35:00,21.01,21.04,21.0,21.03,34000.0,15.3846,15.4065,15.3772,15.3992,34000.0
2012-07-12 12:40:00,21.03,21.04,21.02,21.04,19800.0,15.3992,15.4065,15.3919,15.4065,19800.0
2012-07-12 12:45:00,21.04,21.05,21.02,21.05,15800.0,15.4065,15.4138,15.3919,15.4138,15800.0
2012-07-12 12:50:00,21.04,21.04,21.02,21.03,16500.0,15.4065,15.4065,15.3919,15.3992,16500.0
2012-07-12 12:55:00,21.04,21.07,21.02,21.05,37900.0,15.4065,15.4285,15.3919,15.4138,37900.0
2012-07-12 13:00:00,21.06,21.07,21.03,21.04,16300.0,15.4212,15.4285,15.3992,15.4065,16300.0
2012-07-12 13:05:00,21.04,21.09,21.04,21.08,91200.0,15.4065,15.4431,15.4065,15.4358,91200.0
2012-07-12 13:10:00,21.07,21.12,21.07,21.1,69500.0,15.4285,15.4651,15.4285,15.4505,69500.0
2012-07-12 13:15:00,21.09,21.11,21.08,21.09,54200.0,15.4431,15.4578,15.4358,15.4431,54200.0
2012-07-12 13:20:00,21.1,21.13,21.1,21.11,16400.0,15.4505,15.4724,15.4505,15.4578,16400.0
2012-07-12 13:25:00,21.11,21.15,21.08,21.09,49900.0,15.4578,15.4871,15.4358,15.4431,49900.0
2012-07-12 13:30:00,21.09,21.11,21.08,21.1,18400.0,15.4431,15.4578,15.4358,15.4505,18400.0
2012-07-12 13:35:00,21.1,21.12,21.08,21.1,19200.0,15.4505,15.4651,15.4358,15.4505,19200.0
2012-07-12 13:40:00,21.1,21.14,21.1,21.12,30300.0,15.4505,15.4798,15.4505,15.4651,30300.0
2012-07-12 13:45:00,21.12,21.16,21.12,21.13,29800.0,15.4651,15.4944,15.4651,15.4724,29800.0
2012-07-12 13:50:00,21.13,21.14,21.08,21.08,62400.0,15.4724,15.4798,15.4358,15.4358,62400.0
2012-07-12 13:55:00,21.08,21.09,21.04,21.05,114700.0,15.4358,15.4431,15.4065,15.4138,114700.0
2012-07-12 14:00:00,21.05,21.08,21.04,21.05,63000.0,15.4138,15.4358,15.4065,15.4138,63000.0
2012-07-12 14:05:00,21.05,21.12,21.05,21.12,59500.0,15.4138,15.4651,15.4138,15.4651,59500.0
2012-07-12 14:10:00,21.11,21.14,21.06,21.07,87700.0,15.4578,15.4798,15.4212,15.4285,87700.0
2012-07-12 14:15:00,21.08,21.12,21.06,21.08,58600.0,15.4358,15.4651,15.4212,15.4358,58600.0
2012-07-12 14:20:00,21.08,21.11,21.07,21.09,30200.0,15.4358,15.4578,15.4285,15.4431,30200.0
2012-07-12 14:25:00,21.09,21.12,21.09,21.11,23900.0,15.4431,15.4651,15.4431,15.4578,23900.0
2012-07-12 14:30:00,21.11,21.14,21.1,21.11,37500.0,15.4578,15.4798,15.4505,15.4578,37500.0
2012-07-12 14:35:00,21.11,21.14,21.1,21.12,35100.0,15.4578,15.4798,15.4505,15.4651,35100.0
2012-07-12 14:40:00,21.13,21.14,21.1,21.12,41600.0,15.4724,15.4798,15.4505,15.4651,41600.0
2012-07-12 14:45:00,21.12,21.13,21.08,21.1,63800.0,15.4651,15.4724,15.4358,15.4505,63800.0
2012-07-12 14:50:00,21.1,21.13,21.09,21.11,25400.0,15.4505,15.4724,15.4431,15.4578,25400.0
2012-07-12 14:55:00,21.11,21.14,21.11,21.12,21700.0,15.4578,15.4798,15.4578,15.4651,21700.0
2012-07-12 15:00:00,21.13,21.14,21.11,21.13,45800.0,15.4724,15.4798,15.4578,15.4724,45800.0
2012-07-12 15:05:00,21.12,21.14,21.1,21.14,48400.0,15.4651,15.4798,15.4505,15.4798,48400.0
2012-07-12 15:10:00,21.14,21.18,21.13,21.14,47500.0,15.4798,15.509,15.4724,15.4798,47500.0
2012-07-12 15:15:00,21.14,21.16,21.1,21.13,80200.0,15.4798,15.4944,15.4505,15.4724,80200.0
2012-07-12 15:20:00,21.12,21.18,21.11,21.17,92500.0,15.4651,15.509,15.4578,15.5017,92500.0
2012-07-12 15:25:00,21.17,21.19,21.14,21.14,85700.0,15.5017,15.5164,15.4798,15.4798,85700.0
2012-07-12 15:30:00,21.13,21.19,21.13,21.15,75900.0,15.4724,15.5164,15.4724,15.4871,75900.0
2012-07-12 15:35:00,21.15,21.17,21.13,21.13,106500.0,15.4871,15.5017,15.4724,15.4724,106500.0
2012-07-12 15:40:00,21.13,21.18,21.13,21.14,120000.0,15.4724,15.509,15.4724,15.4798,120000.0
2012-07-12 15:45:00,21.14,21.17,21.11,21.13,150700.0,15.4798,15.5017,15.4578,15.4724,150700.0
2012-07-12 15:50:00,21.13,21.13,21.07,21.08,210100.0,15.4724,15.4724,15.4285,15.4358,210100.0
2012-07-12 15:55:00,21.08,21.09,21.04,21.06,510900.0,15.4358,15.4431,15.4065,15.4212,510900.0
2012-07-13 09:30:00,21.1,21.27,21.1,21.26,69800.0,15.4505,15.5749,15.4505,15.5676,69800.0
2012-07-13 09:35:00,21.26,21.43,21.25,21.43,64300.0,15.5676,15.6921,15.5603,15.6921,64300.0
2012-07-13 09:40:00,21.43,21.53,21.41,21.51,97500.0,15.6921,15.7653,15.6775,15.7507,97500.0
2012-07-13 09:45:00,21.52,21.55,21.49,21.53,66200.0,15.758,15.78,15.736,15.7653,66200.0
2012-07-13 09:50:00,21.53,21.53,21.46,21.46,119800.0,15.7653,15.7653,15.7141,15.7141,119800.0
2012-07-13 09:55:00,21.47,21.51,21.47,21.49,48100.0,15.7214,15.7507,15.7214,15.736,48100.0
2012-07-13 10:00:00,21.5,21.54,21.46,21.54,137400.0,15.7434,15.7727,15.7141,15.7727,137400.0
2012-07-13 10:05:00,21.55,21.61,21.55,21.56,152000.0,15.78,15.8239,15.78,15.7873,152000.0
2012-07-13 10:10:00,21.57,21.58,21.55,21.56,24100.0,15.7946,15.8019,15.78,15.7873,24100.0
2012-07-13 10:15:00,21.56,21.6,21.55,21.59,71500.0,15.7873,15.8166,15.78,15.8093,71500.0
2012-07-13 10:20:00,21.59,21.6,21.57,21.59,71200.0,15.8093,15.8166,15.7946,15.8093,71200.0
2012-07-13 10:25:00,21.59,21.61,21.58,21.59,136400.0,15.8093,15.8239,15.8019,15.8093,136400.0
2012-07-13 10:30:00,21.58,21.62,21.58,21.61,80000.0,15.8019,15.8312,15.8019,15.8239,80000.0
2012-07-13 10:35:00,21.61,21.64,21.54,21.55,99200.0,15.8239,15.8459,15.7727,15.78,99200.0
2012-07-13 10:40:00,21.55,21.56,21.52,21.55,32700.0,15.78,15.7873,15.758,15.78,32700.0
2012-07-13 10:45:00,21.55,21.61,21.55,21.6,105400.0,15.78,15.8239,15.78,15.8166,105400.0
2012-07-13 10:50:00,21.6,21.61,21.54,21.55,64700.0,15.8166,15.8239,15.7727,15.78,64700.0
2012-07-13 10:55:00,21.54,21.55,21.53,21.54,42500.0,15.7727,15.78,15.7653,15.7727,42500.0
2012-07-13 11:00:00,21.54,21.55,21.48,21.49,40100.0,15.7727,15.78,15.7287,15.736,40100.0
2012-07-13 11:05:00,21.48,21.51,21.47,21.5,30000.0,15.7287,15.7507,15.7214,15.7434,30000.0
2012-07-13 11:10:00,21.51,21.53,21.49,21.53,33300.0,15.7507,15.7653,15.736,15.7653,33300.0
2012-07-13 11:15:00,21.54,21.55,21.52,21.54,22800.0,15.7727,15.78,15.758,15.7727,22800.0
2012-07-13 11:20:00,21.53,21.55,21.53,21.54,24600.0,15.7653,15.78,15.7653,15.7727,24600.0
2012-07-13 11:25:00,21.54,21.54,21.49,21.5,78500.0,15.7727,15.7727,15.736,15.7434,78500.0
2012-07-13 11:30:00,21.51,21.55,21.51,21.53,42100.0,15.7507,15.78,15.7507,15.7653,42100.0
2012-07-13 11:35:00,21.54,21.57,21.54,21.56,32200.0,15.7727,15.7946,15.7727,15.7873,32200.0
2012-07-13 11:40:00,21.57,21.59,21.57,21.57,19700.0,15.7946,15.8093,15.7946,15.7946,19700.0
2012-07-13 11:45:00,21.57,21.6,21.55,21.55,141800.0,15.7946,15.8166,15.78,15.78,141800.0
2012-07-13 11:50:00,21.54,21.59,21.54,21.56,32300.0,15.7727,15.8093,15.7727,15.7873,32300.0
2012-07-13 11:55:00,21.56,21.58,21.56,21.57,10400.0,15.7873,15.8019,15.7873,15.7946,10400.0
2012-07-13 12:00:00,21.57,21.59,21.56,21.58,28800.0,15.7946,15.8093,15.7873,15.8019,28800.0
2012-07-13 12:05:00,21.59,21.59,21.57,21.59,23200.0,15.8093,15.8093,15.7946,15.8093,23200.0
2012-07-13 12:10:00,21.58,21.6,21.56,21.58,31800.0,15.8019,15.8166,15.7873,15.8019,31800.0
2012-07-13 12:15:00,21.59,21.6,21.57,21.57,26900.0,15.8093,15.8166,15.7946,15.7946,26900.0
2012-07-13 12:20:00,21.57,21.59,21.54,21.59,20900.0,15.7946,15.8093,15.7727,15.8093,20900.0
2012-07-13 12:25:00,21.59,21.6,21.59,21.6,27100.0,15.8093,15.8166,15.8093,15.8166,27100.0
2012-07-13 12:30:00,21.59,21.63,21.59,21.61,35800.0,15.8093,15.8386,15.8093,15.8239,35800.0
2012-07-13 12:35:00,21.61,21.63,21.6,21.63,23100.0,15.8239,15.8386,15.8166,15.8386,23100.0
2012-07-13 12:40:00,21.62,21.62,21.6,21.61,20400.0,15.8312,15.8312,15.8166,15.8239,20400.0
2012-07-13 12:45:00,21.61,21.63,21.61,21.62,5500.0,15.8239,15.8386,15.8239,15.8312,5500.0
2012-07-13 12:50:00,21.62,21.63,21.62,21.63,15500.0,15.8312,15.8386,15.8312,15.8386,15500.0
2012-07-13 12:55:00,21.63,21.64,21.61,21.62,31800.0,15.8386,15.8459,15.8239,15.8312,31800.0
2012-07-13 13:00:00,21.63,21.63,21.62,21.62,3900.0,15.8386,15.8386,15.8312,15.8312,3900.0
2012-07-13 13:05:00,21.62,21.63,21.62,21.62,3300.0,15.8312,15.8386,15.8312,15.8312,3300.0
2012-07-13 13:10:00,21.62,21.64,21.59,21.61,74100.0,15.8312,15.8459,15.8093,15.8239,74100.0
2012-07-13 13:15:00,21.62,21.63,21.61,21.62,13300.0,15.8312,15.8386,15.8239,15.8312,13300.0
2012-07-13 13:20:00,21.63,21.63,21.61,21.62,9400.0,15.8386,15.8386,15.8239,15.8312,9400.0
2012-07-13 13:25:00,21.62,21.62,21.59,21.61,22500.0,15.8312,15.8312,15.8093,15.8239,22500.0
2012-07-13 13:30:00,21.62,21.62,21.61,21.61,29000.0,15.8312,15.8312,15.8239,15.8239,29000.0
2012-07-13 13:35:00,21.6,21.62,21.6,21.62,25700.0,15.8166,15.8312,15.8166,15.8312,25700.0
2012-07-13 13:40:00,21.62,21.63,21.62,21.63,3100.0,15.8312,15.8386,15.8312,15.8386,3100.0
2012-07-13 13:45:00,21.62,21.63,21.62,21.62,3800.0,15.8312,15.8386,15.8312,15.8312,3800.0
2012-07-13 13:50:00,21.62,21.64,21.61,21.64,37300.0,15.8312,15.8459,15.8239,15.8459,37300.0
2012-07-13 13:55:00,21.63,21.63,21.6,21.6,30900.0,15.8386,15.8386,15.8166,15.8166,30900.0
2012-07-13 14:00:00,21.61,21.62,21.6,21.6,18700.0,15.8239,15.8312,15.8166,15.8166,18700.0
2012-07-13 14:05:00,21.6,21.62,21.6,21.61,12900.0,15.8166,15.8312,15.8166,15.8239,12900.0
2012-07-13 14:10:00,21.61,21.62,21.6,21.6,10700.0,15.8239,15.8312,15.8166,15.8166,10700.0
2012-07-13 14:15:00,21.6,21.64,21.6,21.64,30800.0,15.8166,15.8459,15.8166,15.8459,30800.0
2012-07-13 14:20:00,21.63,21.65,21.63,21.64,42000.0,15.8386,15.8532,15.8386,15.8459,42000.0
2012-07-13 14:25:00,21.64,21.65,21.63,21.64,73000.0,15.8459,15.8532,15.8386,15.8459,73000.0
2012-07-13 14:30:00,21.63,21.65,21.63,21.65,29600.0,15.8386,15.8532,15.8386,15.8532,29600.0
2012-07-13 14:35:00,21.65,21.65,21.62,21.62,19400.0,15.8532,15.8532,15.8312,15.8312,19400.0
2012-07-13 14:40:00,21.63,21.64,21.62,21.64,18300.0,15.8386,15.8459,15.8312,15.8459,18300.0
2012-07-13 14:45:00,21.63,21.64,21.62,21.63,20300.0,15.8386,15.8459,15.8312,15.8386,20300.0
2012-07-13 14:50:00,21.63,21.66,21.63,21.65,33000.0,15.8386,15.8605,15.8386,15.8532,33000.0
2012-07-13 14:55:00,21.65,21.66,21.64,21.66,13200.0,15.8532,15.8605,15.8459,15.8605,13200.0
2012-07-13 15:00:00,21.66,21.71,21.66,21.71,63900.0,15.8605,15.8971,15.8605,15.8971,63900.0
2012-07-13 15:05:00,21.7,21.72,21.69,21.71,43800.0,15.8898,15.9045,15.8825,15.8971,43800.0
2012-07-13 15:10:00,21.71,21.73,21.7,21.72,52100.0,15.8971,15.9118,15.8898,15.9045,52100.0
2012-07-13 15:15:00,21.72,21.72,21.68,21.68,26600.0,15.9045,15.9045,15.8752,15.8752,26600.0
2012-07-13 15:20:00,21.69,21.71,21.68,21.71,44100.0,15.8825,15.8971,15.8752,15.8971,44100.0
2012-07-13 15:25:00,21.71,21.73,21.69,21.71,65200.0,15.8971,15.9118,15.8825,15.8971,65200.0
2012-07-13 15:30:00,21.7,21.74,21.68,21.72,78900.0,15.8898,15.9191,15.8752,15.9045,78900.0
2012-07-13 15:35:00,21.73,21.75,21.72,21.72,61200.0,15.9118,15.9264,15.9045,15.9045,61200.0
2012-07-13 15:40:00,21.73,21.79,21.72,21.79,138900.0,15.9118,15.9557,15.9045,15.9557,138900.0
2012-07-13 15:45:00,21.79,21.79,21.72,21.73,181800.0,15.9557,15.9557,15.9045,15.9118,181800.0
2012-07-13 15:50:00,21.73,21.74,21.69,21.72,249100.0,15.9118,15.9191,15.8825,15.9045,249100.0
2012-07-13 15:55:00,21.72,21.76,21.7,21.75,457200.0,15.9045,15.9337,15.8898,15.9264,457200.0
2012-07-16 09:30:00,21.61,21.76,21.61,21.66,102000.0,15.8239,15.9337,15.8239,15.8605,102000.0
2012-07-16 09:35:00,21.67,21.7,21.63,21.66,36400.0,15.8678,15.8898,15.8386,15.8605,36400.0
2012-07-16 09:40:00,21.67,21.69,21.6,21.68,28400.0,15.8678,15.8825,15.8166,15.8752,28400.0
2012-07-16 09:45:00,21.67,21.68,21.62,21.62,36900.0,15.8678,15.8752,15.8312,15.8312,36900.0
2012-07-16 09:50:00,21.62,21.64,21.56,21.56,41700.0,15.8312,15.8459,15.7873,15.7873,41700.0
2012-07-16 09:55:00,21.56,21.6,21.53,21.59,37000.0,15.7873,15.8166,15.7653,15.8093,37000.0
2012-07-16 10:00:00,21.59,21.59,21.55,21.59,47600.0,15.8093,15.8093,15.78,15.8093,47600.0
2012-07-16 10:05:00,21.59,21.6,21.56,21.57,67300.0,15.8093,15.8166,15.7873,15.7946,67300.0
2012-07-16 10:10:00,21.58,21.6,21.55,21.56,77800.0,15.8019,15.8166,15.78,15.7873,77800.0
2012-07-16 10:15:00,21.57,21.61,21.56,21.61,48600.0,15.7946,15.8239,15.7873,15.8239,48600.0
2012-07-16 10:20:00,21.61,21.65,21.6,21.64,36900.0,15.8239,15.8532,15.8166,15.8459,36900.0
2012-07-16 10:25:00,21.63,21.67,21.62,21.66,22400.0,15.8386,15.8678,15.8312,15.8605,22400.0
2012-07-16 10:30:00,21.66,21.67,21.64,21.65,26700.0,15.8605,15.8678,15.8459,15.8532,26700.0
2012-07-16 10:35:00,21.65,21.7,21.65,21.69,71000.0,15.8532,15.8898,15.8532,15.8825,71000.0
2012-07-16 10:40:00,21.68,21.71,21.66,21.71,25800.0,15.8752,15.8971,15.8605,15.8971,25800.0
2012-07-16 10:45:00,21.71,21.73,21.68,21.68,17700.0,15.8971,15.9118,15.8752,15.8752,17700.0
2012-07-16 10:50:00,21.67,21.7,21.67,21.68,80000.0,15.8678,15.8898,15.8678,15.8752,80000.0
2012-07-16 10:55:00,21.68,21.7,21.67,21.68,26900.0,15.8752,15.8898,15.8678,15.8752,26900.0
2012-07-16 11:00:00,21.68,21.69,21.66,21.68,33800.0,15.8752,15.8825,15.8605,15.8752,33800.0
2012-07-16 11:05:00,21.67,21.69,21.66,21.68,84400.0,15.8678,15.8825,15.8605,15.8752,84400.0
2012-07-16 11:10:00,21.69,21.73,21.68,21.72,57100.0,15.8825,15.9118,15.8752,15.9045,57100.0
2012-07-16 11:15:00,21.72,21.75,21.71,21.73,32300.0,15.9045,15.9264,15.8971,15.9118,32300.0
2012-07-16 11:20:00,21.73,21.73,21.72,21.73,22400.0,15.9118,15.9118,15.9045,15.9118,22400.0
2012-07-16 11:25:00,21.74,21.75,21.72,21.74,104600.0,15.9191,15.9264,15.9045,15.9191,104600.0
2012-07-16 11:30:00,21.75,21.75,21.7,21.7,130300.0,15.9264,15.9264,15.8898,15.8898,130300.0
2012-07-16 11:35:00,21.71,21.71,21.68,21.71,105400.0,15.8971,15.8971,15.8752,15.8971,105400.0
2012-07-16 11:40:00,21.7,21.7,21.68,21.69,33300.0,15.8898,15.8898,15.8752,15.8825,33300.0
2012-07-16 11:45:00,21.69,21.7,21.68,21.68,24400.0,15.8825,15.8898,15.8752,15.8752,24400.0
2012-07-16 11:50:00,21.68,21.7,21.66,21.68,44100.0,15.8752,15.8898,15.8605,15.8752,44100.0
2012-07-16 11:55:00,21.68,21.7,21.67,21.7,27000.0,15.8752,15.8898,15.8678,15.8898,27000.0
2012-07-16 12:00:00,21.69,21.7,21.66,21.67,24200.0,15.8825,15.8898,15.8605,15.8678,24200.0
2012-07-16 12:05:00,21.67,21.7,21.67,21.68,65200.0,15.8678,15.8898,15.8678,15.8752,65200.0
2012-07-16 12:10:00,21.67,21.68,21.63,21.64,26600.0,15.8678,15.8752,15.8386,15.8459,26600.0
2012-07-16 12:15:00,21.65,21.65,21.59,21.61,58600.0,15.8532,15.8532,15.8093,15.8239,58600.0
2012-07-16 12:20:00,21.61,21.63,21.6,21.62,30600.0,15.8239,15.8386,15.8166,15.8312,30600.0
2012-07-16 12:25:00,21.62,21.62,21.6,21.6,20700.0,15.8312,15.8312,15.8166,15.8166,20700.0
2012-07-16 12:30:00,21.6,21.65,21.6,21.62,75400.0,15.8166,15.8532,15.8166,15.8312,75400.0
2012-07-16 12:35:00,21.63,21.63,21.6,21.62,43000.0,15.8386,15.8386,15.8166,15.8312,43000.0
2012-07-16 12:40:00,21.62,21.65,21.6,21.61,82000.0,15.8312,15.8532,15.8166,15.8239,82000.0
2012-07-16 12:45:00,21.61,21.62,21.6,21.62,20900.0,15.8239,15.8312,15.8166,15.8312,20900.0
2012-07-16 12:50:00,21.61,21.64,21.6,21.63,35200.0,15.8239,15.8459,15.8166,15.8386,35200.0
2012-07-16 12:55:00,21.62,21.64,21.62,21.63,10400.0,15.8312,15.8459,15.8312,15.8386,10400.0
2012-07-16 13:00:00,21.63,21.65,21.63,21.63,43400.0,15.8386,15.8532,15.8386,15.8386,43400.0
2012-07-16 13:05:00,21.63,21.64,21.61,21.62,81600.0,15.8386,15.8459,15.8239,15.8312,81600.0
2012-07-16 13:10:00,21.63,21.64,21.6,21.64,61100.0,15.8386,15.8459,15.8166,15.8459,61100.0
2012-07-16 13:15:00,21.64,21.65,21.62,21.64,43200.0,15.8459,15.8532,15.8312,15.8459,43200.0
2012-07-16 13:20:00,21.63,21.65,21.62,21.64,34100.0,15.8386,15.8532,15.8312,15.8459,34100.0
2012-07-16 13:25:00,21.64,21.69,21.64,21.68,100000.0,15.8459,15.8825,15.8459,15.8752,100000.0
2012-07-16 13:30:00,21.68,21.72,21.67,21.68,41900.0,15.8752,15.9045,15.8678,15.8752,41900.0
2012-07-16 13:35:00,21.69,21.72,21.69,21.71,31900.0,15.8825,15.9045,15.8825,15.8971,31900.0
2012-07-16 13:40:00,21.71,21.72,21.69,21.71,25500.0,15.8971,15.9045,15.8825,15.8971,25500.0
2012-07-16 13:45:00,21.71,21.77,21.71,21.73,46800.0,15.8971,15.9411,15.8971,15.9118,46800.0
2012-07-16 13:50:00,21.74,21.76,21.73,21.75,29000.0,15.9191,15.9337,15.9118,15.9264,29000.0
2012-07-16 13:55:00,21.74,21.77,21.74,21.75,25900.0,15.9191,15.9411,15.9191,15.9264,25900.0
2012-07-16 14:00:00,21.75,21.77,21.75,21.76,45500.0,15.9264,15.9411,15.9264,15.9337,45500.0
2012-07-16 14:05:00,21.76,21.8,21.75,21.79,63800.0,15.9337,15.963,15.9264,15.9557,63800.0
2012-07-16 14:10:00,21.79,21.82,21.78,21.8,77600.0,15.9557,15.9777,15.9484,15.963,77600.0
2012-07-16 14:15:00,21.8,21.86,21.79,21.85,68900.0,15.963,16.007,15.9557,15.9996,68900.0
2012-07-16 14:20:00,21.85,21.85,21.83,21.84,19600.0,15.9996,15.9996,15.985,15.9923,19600.0
2012-07-16 14:25:00,21.84,21.87,21.83,21.86,30100.0,15.9923,16.0143,15.985,16.007,30100.0
2012-07-16 14:30:00,21.86,21.87,21.83,21.84,39100.0,16.007,16.0143,15.985,15.9923,39100.0
2012-07-16 14:35:00,21.83,21.84,21.82,21.84,25300.0,15.985,15.9923,15.9777,15.9923,25300.0
2012-07-16 14:40:00,21.84,21.84,21.83,21.84,14800.0,15.9923,15.9923,15.985,15.9923,14800.0
2012-07-16 14:45:00,21.84,21.85,21.81,21.82,53700.0,15.9923,15.9996,15.9704,15.9777,53700.0
2012-07-16 14:50:00,21.83,21.83,21.78,21.8,39100.0,15.985,15.985,15.9484,15.963,39100.0
2012-07-16 14:55:00,21.8,21.81,21.76,21.77,35700.0,15.963,15.9704,15.9337,15.9411,35700.0
2012-07-16 15:00:00,21.77,21.78,21.76,21.77,46300.0,15.9411,15.9484,15.9337,15.9411,46300.0
2012-07-16 15:05:00,21.77,21.79,21.76,21.78,37600.0,15.9411,15.9557,15.9337,15.9484,37600.0
2012-07-16 15:10:00,21.77,21.78,21.76,21.78,39100.0,15.9411,15.9484,15.9337,15.9484,39100.0
2012-07-16 15:15:00,21.78,21.78,21.76,21.77,36500.0,15.9484,15.9484,15.9337,15.9411,36500.0
2012-07-16 15:20:00,21.76,21.77,21.75,21.77,46300.0,15.9337,15.9411,15.9264,15.9411,46300.0
2012-07-16 15:25:00,21.77,21.77,21.76,21.77,21700.0,15.9411,15.9411,15.9337,15.9411,21700.0
2012-07-16 15:30:00,21.77,21.78,21.74,21.78,74700.0,15.9411,15.9484,15.9191,15.9484,74700.0
2012-07-16 15:35:00,21.78,21.78,21.73,21.74,103400.0,15.9484,15.9484,15.9118,15.9191,103400.0
2012-07-16 15:40:00,21.75,21.75,21.71,21.74,90900.0,15.9264,15.9264,15.8971,15.9191,90900.0
2012-07-16 15:45:00,21.74,21.76,21.72,21.76,121300.0,15.9191,15.9337,15.9045,15.9337,121300.0
2012-07-16 15:50:00,21.76,21.78,21.75,21.78,72700.0,15.9337,15.9484,15.9264,15.9484,72700.0
2012-07-16 15:55:00,21.78,21.78,21.72,21.75,270300.0,15.9484,15.9484,15.9045,15.9264,270300.0
2012-07-17 09:30:00,21.87,21.91,21.74,21.79,73000.0,16.0143,16.0436,15.9191,15.9557,73000.0
2012-07-17 09:35:00,21.79,21.8,21.7,21.72,69400.0,15.9557,15.963,15.8898,15.9045,69400.0
2012-07-17 09:40:00,21.71,21.71,21.56,21.57,199800.0,15.8971,15.8971,15.7873,15.7946,199800.0
2012-07-17 09:45:00,21.57,21.57,21.37,21.4,268800.0,15.7946,15.7946,15.6482,15.6701,268800.0
2012-07-17 09:50:00,21.39,21.41,21.36,21.41,138000.0,15.6628,15.6775,15.6408,15.6775,138000.0
2012-07-17 09:55:00,21.4,21.47,21.38,21.46,189900.0,15.6701,15.7214,15.6555,15.7141,189900.0
2012-07-17 10:00:00,21.46,21.46,21.37,21.39,131900.0,15.7141,15.7141,15.6482,15.6628,131900.0
2012-07-17 10:05:00,21.4,21.45,21.33,21.4,168100.0,15.6701,15.7067,15.6189,15.6701,168100.0
2012-07-17 10:10:00,21.4,21.49,21.39,21.48,70900.0,15.6701,15.736,15.6628,15.7287,70900.0
2012-07-17 10:15:00,21.48,21.51,21.45,21.5,89000.0,15.7287,15.7507,15.7067,15.7434,89000.0
2012-07-17 10:20:00,21.51,21.51,21.44,21.47,196600.0,15.7507,15.7507,15.6994,15.7214,196600.0
2012-07-17 10:25:00,21.47,21.47,21.38,21.4,64600.0,15.7214,15.7214,15.6555,15.6701,64600.0
2012-07-17 10:30:00,21.4,21.41,21.35,21.36,204800.0,15.6701,15.6775,15.6335,15.6408,204800.0
2012-07-17 10:35:00,21.36,21.36,21.3,21.3,92900.0,15.6408,15.6408,15.5969,15.5969,92900.0
2012-07-17 10:40:00,21.29,21.31,21.24,21.29,68100.0,15.5896,15.6042,15.553,15.5896,68100.0
2012-07-17 10:45:00,21.3,21.36,21.27,21.35,76300.0,15.5969,15.6408,15.5749,15.6335,76300.0
2012-07-17 10:50:00,21.35,21.4,21.33,21.35,243700.0,15.6335,15.6701,15.6189,15.6335,243700.0
2012-07-17 10:55:00,21.36,21.38,21.32,21.35,56400.0,15.6408,15.6555,15.6116,15.6335,56400.0
2012-07-17 11:00:00,21.35,21.4,21.33,21.4,62000.0,15.6335,15.6701,15.6189,15.6701,62000.0
2012-07-17 11:05:00,21.39,21.45,21.37,21.43,205400.0,15.6628,15.7067,15.6482,15.6921,205400.0
2012-07-17 11:10:00,21.43,21.49,21.43,21.43,120100.0,15.6921,15.736,15.6921,15.6921,120100.0
2012-07-17 11:15:00,21.44,21.44,21.38,21.39,138900.0,15.6994,15.6994,15.6555,15.6628,138900.0
2012-07-17 11:20:00,21.38,21.45,21.38,21.39,73100.0,15.6555,15.7067,15.6555,15.6628,73100.0
2012-07-17 11:25:00,21.39,21.4,21.35,21.35,63800.0,15.6628,15.6701,15.6335,15.6335,63800.0
2012-07-17 11:30:00,21.36,21.39,21.34,21.37,108000.0,15.6408,15.6628,15.6262,15.6482,108000.0
2012-07-17 11:35:00,21.36,21.4,21.35,21.38,88300.0,15.6408,15.6701,15.6335,15.6555,88300.0
2012-07-17 11:40:00,21.38,21.39,21.36,21.39,25400.0,15.6555,15.6628,15.6408,15.6628,25400.0
2012-07-17 11:45:00,21.39,21.4,21.34,21.35,68100.0,15.6628,15.6701,15.6262,15.6335,68100.0
2012-07-17 11:50:00,21.36,21.36,21.29,21.31,162800.0,15.6408,15.6408,15.5896,15.6042,162800.0
2012-07-17 11:55:00,21.31,21.34,21.31,21.33,132900.0,15.6042,15.6262,15.6042,15.6189,132900.0
2012-07-17 12:00:00,21.33,21.36,21.29,21.34,144900.0,15.6189,15.6408,15.5896,15.6262,144900.0
2012-07-17 12:05:00,21.35,21.36,21.32,21.35,162700.0,15.6335,15.6408,15.6116,15.6335,162700.0
2012-07-17 12:10:00,21.35,21.42,21.34,21.42,315100.0,15.6335,15.6848,15.6262,15.6848,315100.0
2012-07-17 12:15:00,21.42,21.42,21.37,21.41,78300.0,15.6848,15.6848,15.6482,15.6775,78300.0
2012-07-17 12:20:00,21.4,21.48,21.4,21.44,48600.0,15.6701,15.7287,15.6701,15.6994,48600.0
2012-07-17 12:25:00,21.44,21.48,21.43,21.45,96300.0,15.6994,15.7287,15.6921,15.7067,96300.0
2012-07-17 12:30:00,21.45,21.48,21.45,21.47,114000.0,15.7067,15.7287,15.7067,15.7214,114000.0
2012-07-17 12:35:00,21.47,21.52,21.46,21.47,121200.0,15.7214,15.758,15.7141,15.7214,121200.0
2012-07-17 12:40:00,21.47,21.48,21.43,21.48,64600.0,15.7214,15.7287,15.6921,15.7287,64600.0
2012-07-17 12:45:00,21.48,21.5,21.46,21.47,70100.0,15.7287,15.7434,15.7141,15.7214,70100.0
2012-07-17 12:50:00,21.47,21.5,21.46,21.5,45900.0,15.7214,15.7434,15.7141,15.7434,45900.0
2012-07-17 12:55:00,21.49,21.49,21.46,21.47,29900.0,15.736,15.736,15.7141,15.7214,29900.0
2012-07-17 13:00:00,21.47,21.48,21.43,21.48,80500.0,15.7214,15.7287,15.6921,15.7287,80500.0
2012-07-17 13:05:00,21.47,21.47,21.44,21.46,28800.0,15.7214,15.7214,15.6994,15.7141,28800.0
2012-07-17 13:10:00,21.46,21.49,21.46,21.47,32100.0,15.7141,15.736,15.7141,15.7214,32100.0
2012-07-17 13:15:00,21.48,21.5,21.47,21.5,28700.0,15.7287,15.7434,15.7214,15.7434,28700.0
2012-07-17 13:20:00,21.5,21.51,21.46,21.51,64000.0,15.7434,15.7507,15.7141,15.7507,64000.0
2012-07-17 13:25:00,21.51,21.53,21.5,21.51,71100.0,15.7507,15.7653,15.7434,15.7507,71100.0
2012-07-17 13:30:00,21.51,21.56,21.51,21.53,82300.0,15.7507,15.7873,15.7507,15.7653,82300.0
2012-07-17 13:35:00,21.53,21.54,21.51,21.52,105500.0,15.7653,15.7727,15.7507,15.758,105500.0
2012-07-17 13:40:00,21.53,21.57,21.52,21.54,77100.0,15.7653,15.7946,15.758,15.7727,77100.0
2012-07-17 13:45:00,21.54,21.55,21.52,21.54,58200.0,15.7727,15.78,15.758,15.7727,58200.0
2012-07-17 13:50:00,21.53,21.55,21.53,21.53,63600.0,15.7653,15.78,15.7653,15.7653,63600.0
2012-07-17 13:55:00,21.53,21.53,21.5,21.51,55800.0,15.7653,15.7653,15.7434,15.7507,55800.0
2012-07-17 14:00:00,21.51,21.55,21.5,21.54,42600.0,15.7507,15.78,15.7434,15.7727,42600.0
2012-07-17 14:05:00,21.54,21.57,21.52,21.53,78700.0,15.7727,15.7946,15.758,15.7653,78700.0
2012-07-17 14:10:00,21.53,21.55,21.52,21.52,86000.0,15.7653,15.78,15.758,15.758,86000.0
2012-07-17 14:15:00,21.53,21.53,21.49,21.51,37900.0,15.7653,15.7653,15.736,15.7507,37900.0
2012-07-17 14:20:00,21.51,21.53,21.5,21.53,80900.0,15.7507,15.7653,15.7434,15.7653,80900.0
2012-07-17 14:25:00,21.53,21.53,21.49,21.53,49000.0,15.7653,15.7653,15.736,15.7653,49000.0
2012-07-17 14:30:00,21.52,21.52,21.49,21.51,169800.0,15.758,15.758,15.736,15.7507,169800.0
2012-07-17 14:35:00,21.52,21.52,21.48,21.48,41600.0,15.758,15.758,15.7287,15.7287,41600.0
2012-07-17 14:40:00,21.48,21.52,21.48,21.5,47400.0,15.7287,15.758,15.7287,15.7434,47400.0
2012-07-17 14:45:00,21.5,21.53,21.5,21.53,214400.0,15.7434,15.7653,15.7434,15.7653,214400.0
2012-07-17 14:50:00,21.53,21.54,21.5,21.51,130600.0,15.7653,15.7727,15.7434,15.7507,130600.0
2012-07-17 14:55:00,21.51,21.59,21.5,21.56,114600.0,15.7507,15.8093,15.7434,15.7873,114600.0
2012-07-17 15:00:00,21.56,21.59,21.55,21.56,319000.0,15.7873,15.8093,15.78,15.7873,319000.0
2012-07-17 15:05:00,21.56,21.63,21.56,21.63,169500.0,15.7873,15.8386,15.7873,15.8386,169500.0
2012-07-17 15:10:00,21.63,21.71,21.62,21.69,180500.0,15.8386,15.8971,15.8312,15.8825,180500.0
2012-07-17 15:15:00,21.69,21.71,21.67,21.67,111800.0,15.8825,15.8971,15.8678,15.8678,111800.0
2012-07-17 15:20:00,21.67,21.67,21.64,21.66,63200.0,15.8678,15.8678,15.8459,15.8605,63200.0
2012-07-17 15:25:00,21.65,21.66,21.62,21.63,77100.0,15.8532,15.8605,15.8312,15.8386,77100.0
2012-07-17 15:30:00,21.63,21.69,21.63,21.69,214400.0,15.8386,15.8825,15.8386,15.8825,214400.0
2012-07-17 15:35:00,21.69,21.71,21.68,21.68,216100.0,15.8825,15.8971,15.8752,15.8752,216100.0
2012-07-17 15:40:00,21.67,21.7,21.65,21.65,217900.0,15.8678,15.8898,15.8532,15.8532,217900.0
2012-07-17 15:45:00,21.66,21.69,21.63,21.65,318300.0,15.8605,15.8825,15.8386,15.8532,318300.0
2012-07-17 15:50:00,21.65,21.72,21.65,21.71,323100.0,15.8532,15.9045,15.8532,15.8971,323100.0
2012-07-17 15:55:00,21.7,21.75,21.67,21.7,645200.0,15.8898,15.9264,15.8678,15.8898,645200.0
2012-07-18 09:30:00,21.62,21.88,21.47,21.86,157400.0,15.8312,16.0216,15.7214,16.007,157400.0
2012-07-18 09:35:00,21.85,21.98,21.78,21.92,208300.0,15.9996,16.0948,15.9484,16.0509,208300.0
2012-07-18 09:40:00,21.92,22.16,21.91,22.07,226700.0,16.0509,16.2266,16.0436,16.1607,226700.0
2012-07-18 09:45:00,22.07,22.25,22.03,22.18,338300.0,16.1607,16.2925,16.1315,16.2413,338300.0
2012-07-18 09:50:00,22.18,22.18,22.04,22.07,124200.0,16.2413,16.2413,16.1388,16.1607,124200.0
2012-07-18 09:55:00,22.06,22.17,22.06,22.06,195800.0,16.1534,16.234,16.1534,16.1534,195800.0
2012-07-18 10:00:00,22.08,22.11,21.94,21.98,167000.0,16.1681,16.19,16.0655,16.0948,167000.0
2012-07-18 10:05:00,21.98,22.25,21.97,22.24,468200.0,16.0948,16.2925,16.0875,16.2852,468200.0
2012-07-18 10:10:00,22.24,22.37,22.24,22.35,340700.0,16.2852,16.3804,16.2852,16.3658,340700.0
2012-07-18 10:15:00,22.35,22.35,22.09,22.11,187400.0,16.3658,16.3658,16.1754,16.19,187400.0
2012-07-18 10:20:00,22.12,22.12,22.06,22.06,61200.0,16.1974,16.1974,16.1534,16.1534,61200.0
2012-07-18 10:25:00,22.07,22.14,22.04,22.12,203800.0,16.1607,16.212,16.1388,16.1974,203800.0
2012-07-18 10:30:00,22.12,22.13,22.04,22.12,99300.0,16.1974,16.2047,16.1388,16.1974,99300.0
2012-07-18 10:35:00,22.11,22.11,22.03,22.04,162200.0,16.19,16.19,16.1315,16.1388,162200.0
2012-07-18 10:40:00,22.03,22.05,21.99,22.02,74200.0,16.1315,16.1461,16.1022,16.1241,74200.0
2012-07-18 10:45:00,22.01,22.09,21.98,22.07,124800.0,16.1168,16.1754,16.0948,16.1607,124800.0
2012-07-18 10:50:00,22.07,22.1,22.05,22.05,41000.0,16.1607,16.1827,16.1461,16.1461,41000.0
2012-07-18 10:55:00,22.04,22.11,22.02,22.09,56200.0,16.1388,16.19,16.1241,16.1754,56200.0
2012-07-18 11:00:00,22.09,22.11,22.04,22.04,91700.0,16.1754,16.19,16.1388,16.1388,91700.0
2012-07-18 11:05:00,22.04,22.05,21.97,22.01,126400.0,16.1388,16.1461,16.0875,16.1168,126400.0
2012-07-18 11:10:00,22.01,22.01,21.95,21.96,94200.0,16.1168,16.1168,16.0729,16.0802,94200.0
2012-07-18 11:15:00,21.96,21.99,21.96,21.96,131000.0,16.0802,16.1022,16.0802,16.0802,131000.0
2012-07-18 11:20:00,21.96,21.99,21.96,21.97,130900.0,16.0802,16.1022,16.0802,16.0875,130900.0
2012-07-18 11:25:00,21.97,22.01,21.93,22.0,183200.0,16.0875,16.1168,16.0582,16.1095,183200.0
2012-07-18 11:30:00,22.01,22.04,21.98,22.03,133600.0,16.1168,16.1388,16.0948,16.1315,133600.0
2012-07-18 11:35:00,22.03,22.07,22.02,22.04,109000.0,16.1315,16.1607,16.1241,16.1388,109000.0
2012-07-18 11:40:00,22.04,22.06,22.03,22.04,28200.0,16.1388,16.1534,16.1315,16.1388,28200.0
2012-07-18 11:45:00,22.05,22.05,21.98,21.98,136800.0,16.1461,16.1461,16.0948,16.0948,136800.0
2012-07-18 11:50:00,21.98,22.01,21.95,21.96,141500.0,16.0948,16.1168,16.0729,16.0802,141500.0
2012-07-18 11:55:00,21.96,21.96,21.89,21.89,83700.0,16.0802,16.0802,16.0289,16.0289,83700.0
2012-07-18 12:00:00,21.89,21.95,21.88,21.95,40400.0,16.0289,16.0729,16.0216,16.0729,40400.0
2012-07-18 12:05:00,21.95,22.0,21.95,22.0,103500.0,16.0729,16.1095,16.0729,16.1095,103500.0
2012-07-18 12:10:00,22.01,22.01,21.99,22.01,84100.0,16.1168,16.1168,16.1022,16.1168,84100.0
2012-07-18 12:15:00,22.01,22.02,21.98,22.01,169200.0,16.1168,16.1241,16.0948,16.1168,169200.0
2012-07-18 12:20:00,22.01,22.03,21.99,22.0,53800.0,16.1168,16.1315,16.1022,16.1095,53800.0
2012-07-18 12:25:00,22.0,22.01,21.98,21.99,30100.0,16.1095,16.1168,16.0948,16.1022,30100.0
2012-07-18 12:30:00,21.99,22.03,21.99,22.02,74100.0,16.1022,16.1315,16.1022,16.1241,74100.0
2012-07-18 12:35:00,22.01,22.02,22.0,22.01,70000.0,16.1168,16.1241,16.1095,16.1168,70000.0
2012-07-18 12:40:00,22.01,22.02,21.98,22.01,126100.0,16.1168,16.1241,16.0948,16.1168,126100.0
2012-07-18 12:45:00,22.01,22.01,21.98,22.0,196300.0,16.1168,16.1168,16.0948,16.1095,196300.0
2012-07-18 12:50:00,22.0,22.0,21.99,22.0,58400.0,16.1095,16.1095,16.1022,16.1095,58400.0
2012-07-18 12:55:00,21.99,22.0,21.95,21.95,101300.0,16.1022,16.1095,16.0729,16.0729,101300.0
2012-07-18 13:00:00,21.96,21.98,21.95,21.96,24100.0,16.0802,16.0948,16.0729,16.0802,24100.0
2012-07-18 13:05:00,21.97,21.97,21.94,21.94,37600.0,16.0875,16.0875,16.0655,16.0655,37600.0
2012-07-18 13:10:00,21.95,21.96,21.94,21.95,44300.0,16.0729,16.0802,16.0655,16.0729,44300.0
2012-07-18 13:15:00,21.95,21.96,21.93,21.93,108600.0,16.0729,16.0802,16.0582,16.0582,108600.0
2012-07-18 13:20:00,21.94,21.94,21.89,21.91,84800.0,16.0655,16.0655,16.0289,16.0436,84800.0
2012-07-18 13:25:00,21.9,21.9,21.88,21.89,53300.0,16.0363,16.0363,16.0216,16.0289,53300.0
2012-07-18 13:30:00,21.88,21.92,21.88,21.89,103500.0,16.0216,16.0509,16.0216,16.0289,103500.0
2012-07-18 13:35:00,21.89,21.9,21.84,21.84,91500.0,16.0289,16.0363,15.9923,15.9923,91500.0
2012-07-18 13:40:00,21.84,21.85,21.79,21.79,51800.0,15.9923,15.9996,15.9557,15.9557,51800.0
2012-07-18 13:45:00,21.8,21.83,21.79,21.8,78300.0,15.963,15.985,15.9557,15.963,78300.0
2012-07-18 13:50:00,21.8,21.84,21.79,21.82,106200.0,15.963,15.9923,15.9557,15.9777,106200.0
2012-07-18 13:55:00,21.82,21.85,21.81,21.84,40000.0,15.9777,15.9996,15.9704,15.9923,40000.0
2012-07-18 14:00:00,21.84,21.87,21.84,21.87,39700.0,15.9923,16.0143,15.9923,16.0143,39700.0
2012-07-18 14:05:00,21.87,21.89,21.84,21.86,46100.0,16.0143,16.0289,15.9923,16.007,46100.0
2012-07-18 14:10:00,21.86,21.86,21.82,21.82,18200.0,16.007,16.007,15.9777,15.9777,18200.0
2012-07-18 14:15:00,21.82,21.83,21.82,21.83,17900.0,15.9777,15.985,15.9777,15.985,17900.0
2012-07-18 14:20:00,21.83,21.86,21.82,21.83,75600.0,15.985,16.007,15.9777,15.985,75600.0
2012-07-18 14:25:00,21.83,21.84,21.81,21.82,52400.0,15.985,15.9923,15.9704,15.9777,52400.0
2012-07-18 14:30:00,21.82,21.84,21.8,21.84,57300.0,15.9777,15.9923,15.963,15.9923,57300.0
2012-07-18 14:35:00,21.84,21.86,21.83,21.83,107900.0,15.9923,16.007,15.985,15.985,107900.0
2012-07-18 14:40:00,21.84,21.84,21.74,21.75,62600.0,15.9923,15.9923,15.9191,15.9264,62600.0
2012-07-18 14:45:00,21.75,21.76,21.71,21.74,99900.0,15.9264,15.9337,15.8971,15.9191,99900.0
2012-07-18 14:50:00,21.74,21.74,21.73,21.74,33300.0,15.9191,15.9191,15.9118,15.9191,33300.0
2012-07-18 14:55:00,21.73,21.74,21.72,21.72,46400.0,15.9118,15.9191,15.9045,15.9045,46400.0
2012-07-18 15:00:00,21.72,21.74,21.69,21.73,194000.0,15.9045,15.9191,15.8825,15.9118,194000.0
2012-07-18 15:05:00,21.75,21.77,21.73,21.73,148800.0,15.9264,15.9411,15.9118,15.9118,148800.0
2012-07-18 15:10:00,21.73,21.74,21.69,21.71,194500.0,15.9118,15.9191,15.8825,15.8971,194500.0
2012-07-18 15:15:00,21.71,21.72,21.69,21.69,82900.0,15.8971,15.9045,15.8825,15.8825,82900.0
2012-07-18 15:20:00,21.7,21.78,21.7,21.75,124500.0,15.8898,15.9484,15.8898,15.9264,124500.0
2012-07-18 15:25:00,21.75,21.76,21.71,21.74,67700.0,15.9264,15.9337,15.8971,15.9191,67700.0
2012-07-18 15:30:00,21.74,21.79,21.73,21.75,161300.0,15.9191,15.9557,15.9118,15.9264,161300.0
2012-07-18 15:35:00,21.75,21.78,21.73,21.75,109800.0,15.9264,15.9484,15.9118,15.9264,109800.0
2012-07-18 15:40:00,21.74,21.76,21.71,21.71,134700.0,15.9191,15.9337,15.8971,15.8971,134700.0
2012-07-18 15:45:00,21.71,21.73,21.67,21.68,284300.0,15.8971,15.9118,15.8678,15.8752,284300.0
2012-07-18 15:50:00,21.68,21.72,21.67,21.67,168700.0,15.8752,15.9045,15.8678,15.8678,168700.0
2012-07-18 15:55:00,21.67,21.72,21.67,21.69,749400.0,15.8678,15.9045,15.8678,15.8825,749400.0
2012-07-19 09:30:00,21.67,21.78,21.62,21.75,97300.0,15.8678,15.9484,15.8312,15.9264,97300.0
2012-07-19 09:35:00,21.75,21.82,21.74,21.78,63300.0,15.9264,15.9777,15.9191,15.9484,63300.0
2012-07-19 09:40:00,21.78,21.8,21.74,21.77,55100.0,15.9484,15.963,15.9191,15.9411,55100.0
2012-07-19 09:45:00,21.76,21.76,21.69,21.71,58200.0,15.9337,15.9337,15.8825,15.8971,58200.0
2012-07-19 09:50:00,21.71,21.74,21.7,21.74,58600.0,15.8971,15.9191,15.8898,15.9191,58600.0
2012-07-19 09:55:00,21.74,21.74,21.68,21.74,46600.0,15.9191,15.9191,15.8752,15.9191,46600.0
2012-07-19 10:00:00,21.73,21.73,21.62,21.66,61800.0,15.9118,15.9118,15.8312,15.8605,61800.0
2012-07-19 10:05:00,21.66,21.68,21.63,21.63,91600.0,15.8605,15.8752,15.8386,15.8386,91600.0
2012-07-19 10:10:00,21.64,21.65,21.58,21.61,78100.0,15.8459,15.8532,15.8019,15.8239,78100.0
2012-07-19 10:15:00,21.61,21.61,21.56,21.61,123100.0,15.8239,15.8239,15.7873,15.8239,123100.0
2012-07-19 10:20:00,21.6,21.65,21.6,21.61,120500.0,15.8166,15.8532,15.8166,15.8239,120500.0
2012-07-19 10:25:00,21.61,21.61,21.58,21.59,100900.0,15.8239,15.8239,15.8019,15.8093,100900.0
2012-07-19 10:30:00,21.59,21.6,21.55,21.55,93200.0,15.8093,15.8166,15.78,15.78,93200.0
2012-07-19 10:35:00,21.56,21.57,21.55,21.56,68000.0,15.7873,15.7946,15.78,15.7873,68000.0
2012-07-19 10:40:00,21.56,21.59,21.55,21.58,37400.0,15.7873,15.8093,15.78,15.8019,37400.0
2012-07-19 10:45:00,21.58,21.62,21.58,21.62,70600.0,15.8019,15.8312,15.8019,15.8312,70600.0
2012-07-19 10:50:00,21.62,21.64,21.61,21.63,24700.0,15.8312,15.8459,15.8239,15.8386,24700.0
2012-07-19 10:55:00,21.63,21.65,21.61,21.62,51200.0,15.8386,15.8532,15.8239,15.8312,51200.0
2012-07-19 11:00:00,21.62,21.67,21.62,21.66,71800.0,15.8312,15.8678,15.8312,15.8605,71800.0
2012-07-19 11:05:00,21.65,21.68,21.65,21.66,50900.0,15.8532,15.8752,15.8532,15.8605,50900.0
2012-07-19 11:10:00,21.66,21.67,21.65,21.67,59100.0,15.8605,15.8678,15.8532,15.8678,59100.0
2012-07-19 11:15:00,21.67,21.68,21.65,21.67,111900.0,15.8678,15.8752,15.8532,15.8678,111900.0
2012-07-19 11:20:00,21.67,21.67,21.63,21.64,84000.0,15.8678,15.8678,15.8386,15.8459,84000.0
2012-07-19 11:25:00,21.64,21.65,21.61,21.63,49000.0,15.8459,15.8532,15.8239,15.8386,49000.0
2012-07-19 11:30:00,21.63,21.65,21.61,21.63,96500.0,15.8386,15.8532,15.8239,15.8386,96500.0
2012-07-19 11:35:00,21.63,21.65,21.62,21.63,33300.0,15.8386,15.8532,15.8312,15.8386,33300.0
2012-07-19 11:40:00,21.62,21.63,21.57,21.57,48900.0,15.8312,15.8386,15.7946,15.7946,48900.0
2012-07-19 11:45:00,21.57,21.57,21.53,21.54,74600.0,15.7946,15.7946,15.7653,15.7727,74600.0
2012-07-19 11:50:00,21.54,21.56,21.53,21.56,30500.0,15.7727,15.7873,15.7653,15.7873,30500.0
2012-07-19 11:55:00,21.55,21.56,21.54,21.55,185400.0,15.78,15.7873,15.7727,15.78,185400.0
2012-07-19 12:00:00,21.55,21.55,21.54,21.55,114200.0,15.78,15.78,15.7727,15.78,114200.0
2012-07-19 12:05:00,21.54,21.55,21.54,21.55,11800.0,15.7727,15.78,15.7727,15.78,11800.0
2012-07-19 12:10:00,21.55,21.55,21.52,21.52,42900.0,15.78,15.78,15.758,15.758,42900.0
2012-07-19 12:15:00,21.52,21.53,21.5,21.52,110700.0,15.758,15.7653,15.7434,15.758,110700.0
2012-07-19 12:20:00,21.53,21.54,21.51,21.54,47600.0,15.7653,15.7727,15.7507,15.7727,47600.0
2012-07-19 12:25:00,21.54,21.56,21.52,21.52,129500.0,15.7727,15.7873,15.758,15.758,129500.0
2012-07-19 12:30:00,21.51,21.53,21.5,21.5,31200.0,15.7507,15.7653,15.7434,15.7434,31200.0
2012-07-19 12:35:00,21.51,21.51,21.47,21.47,22100.0,15.7507,15.7507,15.7214,15.7214,22100.0
2012-07-19 12:40:00,21.48,21.49,21.45,21.45,39600.0,15.7287,15.736,15.7067,15.7067,39600.0
2012-07-19 12:45:00,21.44,21.46,21.42,21.43,35900.0,15.6994,15.7141,15.6848,15.6921,35900.0
2012-07-19 12:50:00,21.44,21.44,21.41,21.42,26200.0,15.6994,15.6994,15.6775,15.6848,26200.0
2012-07-19 12:55:00,21.42,21.43,21.36,21.38,62600.0,15.6848,15.6921,15.6408,15.6555,62600.0
2012-07-19 13:00:00,21.38,21.42,21.38,21.42,37600.0,15.6555,15.6848,15.6555,15.6848,37600.0
2012-07-19 13:05:00,21.42,21.43,21.41,21.43,32600.0,15.6848,15.6921,15.6775,15.6921,32600.0
2012-07-19 13:10:00,21.43,21.43,21.41,21.43,63700.0,15.6921,15.6921,15.6775,15.6921,63700.0
2012-07-19 13:15:00,21.43,21.46,21.42,21.42,66500.0,15.6921,15.7141,15.6848,15.6848,66500.0
2012-07-19 13:20:00,21.43,21.46,21.42,21.45,24700.0,15.6921,15.7141,15.6848,15.7067,24700.0
2012-07-19 13:25:00,21.46,21.46,21.39,21.4,46400.0,15.7141,15.7141,15.6628,15.6701,46400.0
2012-07-19 13:30:00,21.4,21.44,21.39,21.41,60300.0,15.6701,15.6994,15.6628,15.6775,60300.0
2012-07-19 13:35:00,21.41,21.43,21.4,21.4,24600.0,15.6775,15.6921,15.6701,15.6701,24600.0
2012-07-19 13:40:00,21.4,21.43,21.39,21.39,36500.0,15.6701,15.6921,15.6628,15.6628,36500.0
2012-07-19 13:45:00,21.39,21.39,21.33,21.37,64600.0,15.6628,15.6628,15.6189,15.6482,64600.0
2012-07-19 13:50:00,21.36,21.37,21.33,21.33,52200.0,15.6408,15.6482,15.6189,15.6189,52200.0
2012-07-19 13:55:00,21.33,21.34,21.28,21.29,157600.0,15.6189,15.6262,15.5823,15.5896,157600.0
2012-07-19 14:00:00,21.3,21.31,21.27,21.28,77100.0,15.5969,15.6042,15.5749,15.5823,77100.0
2012-07-19 14:05:00,21.28,21.3,21.27,21.3,66900.0,15.5823,15.5969,15.5749,15.5969,66900.0
2012-07-19 14:10:00,21.31,21.32,21.29,21.32,80700.0,15.6042,15.6116,15.5896,15.6116,80700.0
2012-07-19 14:15:00,21.32,21.32,21.3,21.3,58500.0,15.6116,15.6116,15.5969,15.5969,58500.0
2012-07-19 14:20:00,21.3,21.31,21.28,21.29,78700.0,15.5969,15.6042,15.5823,15.5896,78700.0
2012-07-19 14:25:00,21.29,21.29,21.27,21.27,35500.0,15.5896,15.5896,15.5749,15.5749,35500.0
2012-07-19 14:30:00,21.27,21.34,21.27,21.33,78000.0,15.5749,15.6262,15.5749,15.6189,78000.0
2012-07-19 14:35:00,21.33,21.35,21.31,21.31,135500.0,15.6189,15.6335,15.6042,15.6042,135500.0
2012-07-19 14:40:00,21.31,21.32,21.31,21.31,19200.0,15.6042,15.6116,15.6042,15.6042,19200.0
2012-07-19 14:45:00,21.32,21.32,21.27,21.3,75900.0,15.6116,15.6116,15.5749,15.5969,75900.0
2012-07-19 14:50:00,21.3,21.3,21.29,21.3,13300.0,15.5969,15.5969,15.5896,15.5969,13300.0
2012-07-19 14:55:00,21.29,21.32,21.29,21.3,32700.0,15.5896,15.6116,15.5896,15.5969,32700.0
2012-07-19 15:00:00,21.31,21.31,21.26,21.27,75800.0,15.6042,15.6042,15.5676,15.5749,75800.0
2012-07-19 15:05:00,21.28,21.28,21.25,21.25,78800.0,15.5823,15.5823,15.5603,15.5603,78800.0
2012-07-19 15:10:00,21.25,21.27,21.24,21.25,99200.0,15.5603,15.5749,15.553,15.5603,99200.0
2012-07-19 15:15:00,21.25,21.26,21.24,21.25,82800.0,15.5603,15.5676,15.553,15.5603,82800.0
2012-07-19 15:20:00,21.25,21.25,21.21,21.23,126400.0,15.5603,15.5603,15.531,15.5457,126400.0
2012-07-19 15:25:00,21.24,21.26,21.22,21.24,132500.0,15.553,15.5676,15.5383,15.553,132500.0
2012-07-19 15:30:00,21.24,21.27,21.24,21.26,81000.0,15.553,15.5749,15.553,15.5676,81000.0
2012-07-19 15:35:00,21.27,21.31,21.26,21.31,119900.0,15.5749,15.6042,15.5676,15.6042,119900.0
2012-07-19 15:40:00,21.31,21.32,21.3,21.32,53800.0,15.6042,15.6116,15.5969,15.6116,53800.0
2012-07-19 15:45:00,21.32,21.32,21.29,21.32,188000.0,15.6116,15.6116,15.5896,15.6116,188000.0
2012-07-19 15:50:00,21.32,21.32,21.3,21.3,216200.0,15.6116,15.6116,15.5969,15.5969,216200.0
2012-07-19 15:55:00,21.3,21.31,21.27,21.27,422300.0,15.5969,15.6042,15.5749,15.5749,422300.0
2012-07-20 09:30:00,21.23,21.32,21.1,21.17,749900.0,15.5457,15.6116,15.4505,15.5017,749900.0
2012-07-20 09:35:00,21.18,21.24,21.11,21.22,62900.0,15.509,15.553,15.4578,15.5383,62900.0
2012-07-20 09:40:00,21.22,21.25,21.14,21.19,62300.0,15.5383,15.5603,15.4798,15.5164,62300.0
2012-07-20 09:45:00,21.2,21.2,21.11,21.15,71800.0,15.5237,15.5237,15.4578,15.4871,71800.0
2012-07-20 09:50:00,21.15,21.21,21.14,21.16,68400.0,15.4871,15.531,15.4798,15.4944,68400.0
2012-07-20 09:55:00,21.16,21.2,21.16,21.16,56300.0,15.4944,15.5237,15.4944,15.4944,56300.0
2012-07-20 10:00:00,21.15,21.21,21.14,21.21,72700.0,15.4871,15.531,15.4798,15.531,72700.0
2012-07-20 10:05:00,21.21,21.21,21.17,21.19,53300.0,15.531,15.531,15.5017,15.5164,53300.0
2012-07-20 10:10:00,21.19,21.2,21.18,21.19,36200.0,15.5164,15.5237,15.509,15.5164,36200.0
2012-07-20 10:15:00,21.19,21.2,21.15,21.16,94200.0,15.5164,15.5237,15.4871,15.4944,94200.0
2012-07-20 10:20:00,21.17,21.18,21.11,21.13,53100.0,15.5017,15.509,15.4578,15.4724,53100.0
2012-07-20 10:25:00,21.13,21.15,21.11,21.11,38400.0,15.4724,15.4871,15.4578,15.4578,38400.0
2012-07-20 10:30:00,21.11,21.11,21.07,21.08,53500.0,15.4578,15.4578,15.4285,15.4358,53500.0
2012-07-20 10:35:00,21.08,21.11,21.05,21.11,32800.0,15.4358,15.4578,15.4138,15.4578,32800.0
2012-07-20 10:40:00,21.11,21.12,21.09,21.1,22100.0,15.4578,15.4651,15.4431,15.4505,22100.0
2012-07-20 10:45:00,21.1,21.12,21.07,21.11,106400.0,15.4505,15.4651,15.4285,15.4578,106400.0
2012-07-20 10:50:00,21.1,21.14,21.09,21.14,151300.0,15.4505,15.4798,15.4431,15.4798,151300.0
2012-07-20 10:55:00,21.14,21.15,21.1,21.12,166800.0,15.4798,15.4871,15.4505,15.4651,166800.0
2012-07-20 11:00:00,21.11,21.12,21.1,21.11,84000.0,15.4578,15.4651,15.4505,15.4578,84000.0
2012-07-20 11:05:00,21.11,21.12,21.09,21.09,21700.0,15.4578,15.4651,15.4431,15.4431,21700.0
2012-07-20 11:10:00,21.1,21.1,21.04,21.06,96300.0,15.4505,15.4505,15.4065,15.4212,96300.0
2012-07-20 11:15:00,21.05,21.08,21.01,21.03,48900.0,15.4138,15.4358,15.3846,15.3992,48900.0
2012-07-20 11:20:00,21.03,21.06,20.96,20.96,114300.0,15.3992,15.4212,15.3479,15.3479,114300.0
2012-07-20 11:25:00,20.96,21.03,20.96,21.03,79700.0,15.3479,15.3992,15.3479,15.3992,79700.0
2012-07-20 11:30:00,21.02,21.03,20.99,20.99,44200.0,15.3919,15.3992,15.3699,15.3699,44200.0
2012-07-20 11:35:00,20.99,21.0,20.98,20.98,50500.0,15.3699,15.3772,15.3626,15.3626,50500.0
2012-07-20 11:40:00,20.99,20.99,20.95,20.95,29500.0,15.3699,15.3699,15.3406,15.3406,29500.0
2012-07-20 11:45:00,20.95,20.99,20.94,20.99,53300.0,15.3406,15.3699,15.3333,15.3699,53300.0
2012-07-20 11:50:00,20.99,21.0,20.97,20.99,33100.0,15.3699,15.3772,15.3553,15.3699,33100.0
2012-07-20 11:55:00,20.99,20.99,20.96,20.96,28600.0,15.3699,15.3699,15.3479,15.3479,28600.0
2012-07-20 12:00:00,20.96,20.98,20.95,20.96,44900.0,15.3479,15.3626,15.3406,15.3479,44900.0
2012-07-20 12:05:00,20.96,20.96,20.91,20.93,93500.0,15.3479,15.3479,15.3113,15.326,93500.0
2012-07-20 12:10:00,20.94,20.96,20.92,20.94,29600.0,15.3333,15.3479,15.3187,15.3333,29600.0
2012-07-20 12:15:00,20.94,20.95,20.91,20.93,60200.0,15.3333,15.3406,15.3113,15.326,60200.0
2012-07-20 12:20:00,20.93,20.93,20.91,20.91,43600.0,15.326,15.326,15.3113,15.3113,43600.0
2012-07-20 12:25:00,20.92,20.94,20.91,20.94,32300.0,15.3187,15.3333,15.3113,15.3333,32300.0
2012-07-20 12:30:00,20.93,20.93,20.9,20.9,59700.0,15.326,15.326,15.304,15.304,59700.0
2012-07-20 12:35:00,20.9,20.91,20.86,20.89,75000.0,15.304,15.3113,15.2747,15.2967,75000.0
2012-07-20 12:40:00,20.88,20.9,20.88,20.88,38400.0,15.2894,15.304,15.2894,15.2894,38400.0
2012-07-20 12:45:00,20.88,20.89,20.87,20.87,28400.0,15.2894,15.2967,15.282,15.282,28400.0
2012-07-20 12:50:00,20.87,20.9,20.87,20.87,51600.0,15.282,15.304,15.282,15.282,51600.0
2012-07-20 12:55:00,20.88,20.91,20.87,20.89,97600.0,15.2894,15.3113,15.282,15.2967,97600.0
2012-07-20 13:00:00,20.9,20.92,20.89,20.89,71300.0,15.304,15.3187,15.2967,15.2967,71300.0
2012-07-20 13:05:00,20.89,20.9,20.88,20.9,20500.0,15.2967,15.304,15.2894,15.304,20500.0
2012-07-20 13:10:00,20.89,20.9,20.88,20.89,37800.0,15.2967,15.304,15.2894,15.2967,37800.0
2012-07-20 13:15:00,20.89,20.9,20.88,20.89,38900.0,15.2967,15.304,15.2894,15.2967,38900.0
2012-07-20 13:20:00,20.89,20.89,20.86,20.88,44200.0,15.2967,15.2967,15.2747,15.2894,44200.0
2012-07-20 13:25:00,20.87,20.87,20.82,20.86,105900.0,15.282,15.282,15.2454,15.2747,105900.0
2012-07-20 13:30:00,20.87,20.88,20.87,20.87,20700.0,15.282,15.2894,15.282,15.282,20700.0
2012-07-20 13:35:00,20.87,20.88,20.87,20.87,11700.0,15.282,15.2894,15.282,15.282,11700.0
2012-07-20 13:40:00,20.87,20.88,20.85,20.85,22500.0,15.282,15.2894,15.2674,15.2674,22500.0
2012-07-20 13:45:00,20.86,20.86,20.84,20.84,17200.0,15.2747,15.2747,15.2601,15.2601,17200.0
2012-07-20 13:50:00,20.84,20.85,20.84,20.85,18600.0,15.2601,15.2674,15.2601,15.2674,18600.0
2012-07-20 13:55:00,20.85,20.85,20.84,20.85,21000.0,15.2674,15.2674,15.2601,15.2674,21000.0
2012-07-20 14:00:00,20.84,20.87,20.84,20.87,35800.0,15.2601,15.282,15.2601,15.282,35800.0
2012-07-20 14:05:00,20.87,20.88,20.86,20.86,31400.0,15.282,15.2894,15.2747,15.2747,31400.0
2012-07-20 14:10:00,20.86,20.88,20.86,20.88,28500.0,15.2747,15.2894,15.2747,15.2894,28500.0
2012-07-20 14:15:00,20.88,20.88,20.85,20.87,52000.0,15.2894,15.2894,15.2674,15.282,52000.0
2012-07-20 14:20:00,20.88,20.88,20.84,20.84,42100.0,15.2894,15.2894,15.2601,15.2601,42100.0
2012-07-20 14:25:00,20.84,20.85,20.84,20.84,9900.0,15.2601,15.2674,15.2601,15.2601,9900.0
2012-07-20 14:30:00,20.84,20.86,20.84,20.86,21200.0,15.2601,15.2747,15.2601,15.2747,21200.0
2012-07-20 14:35:00,20.86,20.86,20.78,20.82,197700.0,15.2747,15.2747,15.2161,15.2454,197700.0
2012-07-20 14:40:00,20.81,20.82,20.81,20.81,20900.0,15.2381,15.2454,15.2381,15.2381,20900.0
2012-07-20 14:45:00,20.82,20.83,20.81,20.83,30300.0,15.2454,15.2528,15.2381,15.2528,30300.0
2012-07-20 14:50:00,20.82,20.83,20.82,20.83,13400.0,15.2454,15.2528,15.2454,15.2528,13400.0
2012-07-20 14:55:00,20.82,20.83,20.8,20.81,65300.0,15.2454,15.2528,15.2308,15.2381,65300.0
2012-07-20 15:00:00,20.81,20.82,20.81,20.81,13500.0,15.2381,15.2454,15.2381,15.2381,13500.0
2012-07-20 15:05:00,20.81,20.84,20.81,20.84,63300.0,15.2381,15.2601,15.2381,15.2601,63300.0
2012-07-20 15:10:00,20.84,20.84,20.82,20.83,59300.0,15.2601,15.2601,15.2454,15.2528,59300.0
2012-07-20 15:15:00,20.83,20.84,20.81,20.81,76000.0,15.2528,15.2601,15.2381,15.2381,76000.0
2012-07-20 15:20:00,20.81,20.84,20.81,20.84,52400.0,15.2381,15.2601,15.2381,15.2601,52400.0
2012-07-20 15:25:00,20.84,20.84,20.82,20.84,75700.0,15.2601,15.2601,15.2454,15.2601,75700.0
2012-07-20 15:30:00,20.83,20.84,20.79,20.79,107600.0,15.2528,15.2601,15.2235,15.2235,107600.0
2012-07-20 15:35:00,20.79,20.81,20.79,20.8,96100.0,15.2235,15.2381,15.2235,15.2308,96100.0
2012-07-20 15:40:00,20.79,20.8,20.77,20.77,99000.0,15.2235,15.2308,15.2088,15.2088,99000.0
2012-07-20 15:45:00,20.77,20.78,20.76,20.77,175000.0,15.2088,15.2161,15.2015,15.2088,175000.0
2012-07-20 15:50:00,20.77,20.78,20.75,20.76,151500.0,15.2088,15.2161,15.1942,15.2015,151500.0
2012-07-20 15:55:00,20.76,20.78,20.75,20.78,546300.0,15.2015,15.2161,15.1942,15.2161,546300.0
2012-07-23 09:30:00,20.43,20.5,20.3,20.45,161700.0,14.9599,15.0111,14.8647,14.9745,161700.0
2012-07-23 09:35:00,20.45,20.55,20.44,20.5,111400.0,14.9745,15.0477,14.9672,15.0111,111400.0
2012-07-23 09:40:00,20.49,20.5,20.39,20.39,91700.0,15.0038,15.0111,14.9306,14.9306,91700.0
2012-07-23 09:45:00,20.4,20.4,20.34,20.39,75700.0,14.9379,14.9379,14.894,14.9306,75700.0
2012-07-23 09:50:00,20.39,20.4,20.36,20.39,69600.0,14.9306,14.9379,14.9086,14.9306,69600.0
2012-07-23 09:55:00,20.39,20.41,20.37,20.4,70400.0,14.9306,14.9452,14.9159,14.9379,70400.0
2012-07-23 10:00:00,20.39,20.4,20.33,20.34,78900.0,14.9306,14.9379,14.8866,14.894,78900.0
2012-07-23 10:05:00,20.34,20.36,20.29,20.3,124500.0,14.894,14.9086,14.8573,14.8647,124500.0
2012-07-23 10:10:00,20.3,20.31,20.27,20.29,68400.0,14.8647,14.872,14.8427,14.8573,68400.0
2012-07-23 10:15:00,20.28,20.33,20.27,20.33,61900.0,14.85,14.8866,14.8427,14.8866,61900.0
2012-07-23 10:20:00,20.32,20.33,20.31,20.32,52300.0,14.8793,14.8866,14.872,14.8793,52300.0
2012-07-23 10:25:00,20.32,20.33,20.29,20.29,31000.0,14.8793,14.8866,14.8573,14.8573,31000.0
2012-07-23 10:30:00,20.29,20.3,20.27,20.3,114200.0,14.8573,14.8647,14.8427,14.8647,114200.0
2012-07-23 10:35:00,20.3,20.36,20.29,20.33,83500.0,14.8647,14.9086,14.8573,14.8866,83500.0
2012-07-23 10:40:00,20.34,20.37,20.33,20.35,49900.0,14.894,14.9159,14.8866,14.9013,49900.0
2012-07-23 10:45:00,20.35,20.37,20.33,20.36,176800.0,14.9013,14.9159,14.8866,14.9086,176800.0
2012-07-23 10:50:00,20.36,20.37,20.32,20.34,63800.0,14.9086,14.9159,14.8793,14.894,63800.0
2012-07-23 10:55:00,20.34,20.34,20.3,20.31,68700.0,14.894,14.894,14.8647,14.872,68700.0
2012-07-23 11:00:00,20.3,20.35,20.3,20.35,79500.0,14.8647,14.9013,14.8647,14.9013,79500.0
2012-07-23 11:05:00,20.34,20.36,20.33,20.35,167500.0,14.894,14.9086,14.8866,14.9013,167500.0
2012-07-23 11:10:00,20.35,20.39,20.33,20.34,182600.0,14.9013,14.9306,14.8866,14.894,182600.0
2012-07-23 11:15:00,20.35,20.36,20.27,20.27,104200.0,14.9013,14.9086,14.8427,14.8427,104200.0
2012-07-23 11:20:00,20.27,20.28,20.24,20.25,39500.0,14.8427,14.85,14.8207,14.828,39500.0
2012-07-23 11:25:00,20.25,20.28,20.24,20.27,48000.0,14.828,14.85,14.8207,14.8427,48000.0
2012-07-23 11:30:00,20.28,20.32,20.27,20.3,70700.0,14.85,14.8793,14.8427,14.8647,70700.0
2012-07-23 11:35:00,20.29,20.3,20.27,20.29,61800.0,14.8573,14.8647,14.8427,14.8573,61800.0
2012-07-23 11:40:00,20.28,20.33,20.28,20.32,87600.0,14.85,14.8866,14.85,14.8793,87600.0
2012-07-23 11:45:00,20.31,20.33,20.3,20.32,30600.0,14.872,14.8866,14.8647,14.8793,30600.0
2012-07-23 11:50:00,20.32,20.38,20.32,20.37,72000.0,14.8793,14.9232,14.8793,14.9159,72000.0
2012-07-23 11:55:00,20.37,20.39,20.37,20.38,48600.0,14.9159,14.9306,14.9159,14.9232,48600.0
2012-07-23 12:00:00,20.39,20.4,20.36,20.36,32500.0,14.9306,14.9379,14.9086,14.9086,32500.0
2012-07-23 12:05:00,20.37,20.39,20.36,20.38,70100.0,14.9159,14.9306,14.9086,14.9232,70100.0
2012-07-23 12:10:00,20.38,20.39,20.37,20.38,64500.0,14.9232,14.9306,14.9159,14.9232,64500.0
2012-07-23 12:15:00,20.37,20.38,20.34,20.35,37700.0,14.9159,14.9232,14.894,14.9013,37700.0
2012-07-23 12:20:00,20.34,20.35,20.34,20.35,18400.0,14.894,14.9013,14.894,14.9013,18400.0
2012-07-23 12:25:00,20.34,20.38,20.34,20.36,51500.0,14.894,14.9232,14.894,14.9086,51500.0
2012-07-23 12:30:00,20.37,20.39,20.34,20.39,78500.0,14.9159,14.9306,14.894,14.9306,78500.0
2012-07-23 12:35:00,20.38,20.42,20.38,20.42,38800.0,14.9232,14.9525,14.9232,14.9525,38800.0
2012-07-23 12:40:00,20.42,20.43,20.41,20.42,54200.0,14.9525,14.9599,14.9452,14.9525,54200.0
2012-07-23 12:45:00,20.42,20.47,20.41,20.46,71100.0,14.9525,14.9891,14.9452,14.9818,71100.0
2012-07-23 12:50:00,20.45,20.47,20.45,20.46,45800.0,14.9745,14.9891,14.9745,14.9818,45800.0
2012-07-23 12:55:00,20.46,20.48,20.46,20.46,70600.0,14.9818,14.9965,14.9818,14.9818,70600.0
2012-07-23 13:00:00,20.47,20.47,20.45,20.45,33400.0,14.9891,14.9891,14.9745,14.9745,33400.0
2012-07-23 13:05:00,20.45,20.46,20.45,20.45,53400.0,14.9745,14.9818,14.9745,14.9745,53400.0
2012-07-23 13:10:00,20.45,20.48,20.44,20.46,60500.0,14.9745,14.9965,14.9672,14.9818,60500.0
2012-07-23 13:15:00,20.46,20.49,20.46,20.49,41300.0,14.9818,15.0038,14.9818,15.0038,41300.0
2012-07-23 13:20:00,20.48,20.49,20.48,20.49,21700.0,14.9965,15.0038,14.9965,15.0038,21700.0
2012-07-23 13:25:00,20.5,20.53,20.49,20.51,75400.0,15.0111,15.0331,15.0038,15.0184,75400.0
2012-07-23 13:30:00,20.51,20.56,20.5,20.56,111800.0,15.0184,15.055,15.0111,15.055,111800.0
2012-07-23 13:35:00,20.55,20.56,20.53,20.53,33800.0,15.0477,15.055,15.0331,15.0331,33800.0
2012-07-23 13:40:00,20.53,20.56,20.53,20.55,47600.0,15.0331,15.055,15.0331,15.0477,47600.0
2012-07-23 13:45:00,20.55,20.57,20.53,20.56,41500.0,15.0477,15.0624,15.0331,15.055,41500.0
2012-07-23 13:50:00,20.56,20.57,20.55,20.55,75600.0,15.055,15.0624,15.0477,15.0477,75600.0
2012-07-23 13:55:00,20.56,20.58,20.54,20.54,45400.0,15.055,15.0697,15.0404,15.0404,45400.0
2012-07-23 14:00:00,20.54,20.57,20.54,20.57,58900.0,15.0404,15.0624,15.0404,15.0624,58900.0
2012-07-23 14:05:00,20.56,20.59,20.56,20.56,56400.0,15.055,15.077,15.055,15.055,56400.0
2012-07-23 14:10:00,20.56,20.59,20.56,20.58,44500.0,15.055,15.077,15.055,15.0697,44500.0
2012-07-23 14:15:00,20.58,20.63,20.58,20.62,102000.0,15.0697,15.1063,15.0697,15.099,102000.0
2012-07-23 14:20:00,20.62,20.63,20.57,20.58,51500.0,15.099,15.1063,15.0624,15.0697,51500.0
2012-07-23 14:25:00,20.57,20.57,20.54,20.56,59700.0,15.0624,15.0624,15.0404,15.055,59700.0
2012-07-23 14:30:00,20.56,20.57,20.52,20.55,47100.0,15.055,15.0624,15.0258,15.0477,47100.0
2012-07-23 14:35:00,20.54,20.54,20.52,20.52,18100.0,15.0404,15.0404,15.0258,15.0258,18100.0
2012-07-23 14:40:00,20.53,20.53,20.52,20.53,6800.0,15.0331,15.0331,15.0258,15.0331,6800.0
2012-07-23 14:45:00,20.53,20.55,20.52,20.53,44800.0,15.0331,15.0477,15.0258,15.0331,44800.0
2012-07-23 14:50:00,20.52,20.53,20.49,20.5,45100.0,15.0258,15.0331,15.0038,15.0111,45100.0
2012-07-23 14:55:00,20.49,20.5,20.48,20.48,16100.0,15.0038,15.0111,14.9965,14.9965,16100.0
2012-07-23 15:00:00,20.49,20.49,20.45,20.47,63100.0,15.0038,15.0038,14.9745,14.9891,63100.0
2012-07-23 15:05:00,20.47,20.52,20.46,20.51,56900.0,14.9891,15.0258,14.9818,15.0184,56900.0
2012-07-23 15:10:00,20.5,20.51,20.47,20.47,64700.0,15.0111,15.0184,14.9891,14.9891,64700.0
2012-07-23 15:15:00,20.48,20.52,20.47,20.52,49400.0,14.9965,15.0258,14.9891,15.0258,49400.0
2012-07-23 15:20:00,20.52,20.55,20.51,20.55,48600.0,15.0258,15.0477,15.0184,15.0477,48600.0
2012-07-23 15:25:00,20.55,20.61,20.55,20.59,70000.0,15.0477,15.0917,15.0477,15.077,70000.0
2012-07-23 15:30:00,20.6,20.6,20.57,20.59,66400.0,15.0843,15.0843,15.0624,15.077,66400.0
2012-07-23 15:35:00,20.59,20.59,20.56,20.57,64700.0,15.077,15.077,15.055,15.0624,64700.0
2012-07-23 15:40:00,20.57,20.58,20.55,20.56,77300.0,15.0624,15.0697,15.0477,15.055,77300.0
2012-07-23 15:45:00,20.56,20.6,20.56,20.59,133600.0,15.055,15.0843,15.055,15.077,133600.0
2012-07-23 15:50:00,20.59,20.59,20.54,20.54,153300.0,15.077,15.077,15.0404,15.0404,153300.0
2012-07-23 15:55:00,20.55,20.56,20.51,20.52,371100.0,15.0477,15.055,15.0184,15.0258,371100.0
2012-07-24 09:30:00,20.6,20.63,20.45,20.47,123800.0,15.0843,15.1063,14.9745,14.9891,123800.0
2012-07-24 09:35:00,20.47,20.51,20.46,20.46,56400.0,14.9891,15.0184,14.9818,14.9818,56400.0
2012-07-24 09:40:00,20.45,20.52,20.45,20.52,41200.0,14.9745,15.0258,14.9745,15.0258,41200.0
2012-07-24 09:45:00,20.52,20.59,20.5,20.59,57200.0,15.0258,15.077,15.0111,15.077,57200.0
2012-07-24 09:50:00,20.59,20.6,20.5,20.53,153400.0,15.077,15.0843,15.0111,15.0331,153400.0
2012-07-24 09:55:00,20.52,20.6,20.51,20.56,67300.0,15.0258,15.0843,15.0184,15.055,67300.0
2012-07-24 10:00:00,20.56,20.59,20.51,20.51,100400.0,15.055,15.077,15.0184,15.0184,100400.0
2012-07-24 10:05:00,20.51,20.52,20.48,20.48,37500.0,15.0184,15.0258,14.9965,14.9965,37500.0
2012-07-24 10:10:00,20.49,20.5,20.45,20.46,35700.0,15.0038,15.0111,14.9745,14.9818,35700.0
2012-07-24 10:15:00,20.45,20.45,20.38,20.38,46800.0,14.9745,14.9745,14.9232,14.9232,46800.0
2012-07-24 10:20:00,20.38,20.4,20.36,20.38,41500.0,14.9232,14.9379,14.9086,14.9232,41500.0
2012-07-24 10:25:00,20.38,20.39,20.36,20.36,86900.0,14.9232,14.9306,14.9086,14.9086,86900.0
2012-07-24 10:30:00,20.36,20.39,20.35,20.38,188000.0,14.9086,14.9306,14.9013,14.9232,188000.0
2012-07-24 10:35:00,20.38,20.39,20.37,20.37,75900.0,14.9232,14.9306,14.9159,14.9159,75900.0
2012-07-24 10:40:00,20.37,20.38,20.36,20.37,47500.0,14.9159,14.9232,14.9086,14.9159,47500.0
2012-07-24 10:45:00,20.37,20.37,20.3,20.3,49200.0,14.9159,14.9159,14.8647,14.8647,49200.0
2012-07-24 10:50:00,20.3,20.37,20.29,20.36,63000.0,14.8647,14.9159,14.8573,14.9086,63000.0
2012-07-24 10:55:00,20.35,20.36,20.32,20.32,60200.0,14.9013,14.9086,14.8793,14.8793,60200.0
2012-07-24 11:00:00,20.33,20.35,20.28,20.34,57300.0,14.8866,14.9013,14.85,14.894,57300.0
2012-07-24 11:05:00,20.34,20.35,20.3,20.31,65400.0,14.894,14.9013,14.8647,14.872,65400.0
2012-07-24 11:10:00,20.32,20.32,20.29,20.31,52300.0,14.8793,14.8793,14.8573,14.872,52300.0
2012-07-24 11:15:00,20.31,20.36,20.3,20.35,43300.0,14.872,14.9086,14.8647,14.9013,43300.0
2012-07-24 11:20:00,20.35,20.4,20.34,20.39,37200.0,14.9013,14.9379,14.894,14.9306,37200.0
2012-07-24 11:25:00,20.39,20.41,20.34,20.34,41300.0,14.9306,14.9452,14.894,14.894,41300.0
2012-07-24 11:30:00,20.33,20.36,20.29,20.29,48800.0,14.8866,14.9086,14.8573,14.8573,48800.0
2012-07-24 11:35:00,20.3,20.31,20.23,20.25,89600.0,14.8647,14.872,14.8134,14.828,89600.0
2012-07-24 11:40:00,20.26,20.26,20.22,20.23,71300.0,14.8354,14.8354,14.8061,14.8134,71300.0
2012-07-24 11:45:00,20.23,20.27,20.22,20.25,60300.0,14.8134,14.8427,14.8061,14.828,60300.0
2012-07-24 11:50:00,20.26,20.26,20.23,20.23,57000.0,14.8354,14.8354,14.8134,14.8134,57000.0
2012-07-24 11:55:00,20.23,20.24,20.21,20.23,23800.0,14.8134,14.8207,14.7988,14.8134,23800.0
2012-07-24 12:00:00,20.23,20.23,20.15,20.16,72900.0,14.8134,14.8134,14.7548,14.7621,72900.0
2012-07-24 12:05:00,20.16,20.2,20.16,20.2,37300.0,14.7621,14.7914,14.7621,14.7914,37300.0
2012-07-24 12:10:00,20.2,20.21,20.18,20.2,49800.0,14.7914,14.7988,14.7768,14.7914,49800.0
2012-07-24 12:15:00,20.2,20.2,20.18,20.18,48000.0,14.7914,14.7914,14.7768,14.7768,48000.0
2012-07-24 12:20:00,20.18,20.19,20.13,20.16,94200.0,14.7768,14.7841,14.7402,14.7621,94200.0
2012-07-24 12:25:00,20.16,20.17,20.13,20.17,46400.0,14.7621,14.7695,14.7402,14.7695,46400.0
2012-07-24 12:30:00,20.18,20.22,20.17,20.22,70600.0,14.7768,14.8061,14.7695,14.8061,70600.0
2012-07-24 12:35:00,20.21,20.26,20.2,20.23,41100.0,14.7988,14.8354,14.7914,14.8134,41100.0
2012-07-24 12:40:00,20.23,20.27,20.23,20.27,27300.0,14.8134,14.8427,14.8134,14.8427,27300.0
2012-07-24 12:45:00,20.27,20.27,20.23,20.24,61500.0,14.8427,14.8427,14.8134,14.8207,61500.0
2012-07-24 12:50:00,20.23,20.26,20.22,20.25,30700.0,14.8134,14.8354,14.8061,14.828,30700.0
2012-07-24 12:55:00,20.24,20.28,20.23,20.28,31200.0,14.8207,14.85,14.8134,14.85,31200.0
2012-07-24 13:00:00,20.27,20.27,20.24,20.25,39300.0,14.8427,14.8427,14.8207,14.828,39300.0
2012-07-24 13:05:00,20.25,20.27,20.24,20.26,27100.0,14.828,14.8427,14.8207,14.8354,27100.0
2012-07-24 13:10:00,20.25,20.29,20.25,20.28,27500.0,14.828,14.8573,14.828,14.85,27500.0
2012-07-24 13:15:00,20.29,20.29,20.25,20.25,44400.0,14.8573,14.8573,14.828,14.828,44400.0
2012-07-24 13:20:00,20.26,20.27,20.25,20.27,36900.0,14.8354,14.8427,14.828,14.8427,36900.0
2012-07-24 13:25:00,20.27,20.27,20.23,20.24,32300.0,14.8427,14.8427,14.8134,14.8207,32300.0
2012-07-24 13:30:00,20.24,20.25,20.21,20.24,79800.0,14.8207,14.828,14.7988,14.8207,79800.0
2012-07-24 13:35:00,20.25,20.25,20.24,20.25,29900.0,14.828,14.828,14.8207,14.828,29900.0
2012-07-24 13:40:00,20.24,20.25,20.22,20.23,38200.0,14.8207,14.828,14.8061,14.8134,38200.0
2012-07-24 13:45:00,20.23,20.25,20.21,20.21,33300.0,14.8134,14.828,14.7988,14.7988,33300.0
2012-07-24 13:50:00,20.21,20.27,20.21,20.25,54700.0,14.7988,14.8427,14.7988,14.828,54700.0
2012-07-24 13:55:00,20.26,20.27,20.23,20.23,42600.0,14.8354,14.8427,14.8134,14.8134,42600.0
2012-07-24 14:00:00,20.24,20.25,20.23,20.23,46700.0,14.8207,14.828,14.8134,14.8134,46700.0
2012-07-24 14:05:00,20.23,20.25,20.22,20.24,37300.0,14.8134,14.828,14.8061,14.8207,37300.0
2012-07-24 14:10:00,20.23,20.26,20.23,20.23,41000.0,14.8134,14.8354,14.8134,14.8134,41000.0
2012-07-24 14:15:00,20.24,20.26,20.23,20.25,36400.0,14.8207,14.8354,14.8134,14.828,36400.0
2012-07-24 14:20:00,20.24,20.25,20.24,20.24,16400.0,14.8207,14.828,14.8207,14.8207,16400.0
2012-07-24 14:25:00,20.25,20.25,20.18,20.18,91900.0,14.828,14.828,14.7768,14.7768,91900.0
2012-07-24 14:30:00,20.18,20.24,20.18,20.24,57300.0,14.7768,14.8207,14.7768,14.8207,57300.0
2012-07-24 14:35:00,20.24,20.28,20.23,20.26,71000.0,14.8207,14.85,14.8134,14.8354,71000.0
2012-07-24 14:40:00,20.26,20.27,20.25,20.25,42700.0,14.8354,14.8427,14.828,14.828,42700.0
2012-07-24 14:45:00,20.26,20.26,20.25,20.26,17600.0,14.8354,14.8354,14.828,14.8354,17600.0
2012-07-24 14:50:00,20.25,20.25,20.23,20.24,55700.0,14.828,14.828,14.8134,14.8207,55700.0
2012-07-24 14:55:00,20.24,20.26,20.22,20.26,98200.0,14.8207,14.8354,14.8061,14.8354,98200.0
2012-07-24 15:00:00,20.26,20.26,20.24,20.26,32700.0,14.8354,14.8354,14.8207,14.8354,32700.0
2012-07-24 15:05:00,20.26,20.26,20.21,20.22,115400.0,14.8354,14.8354,14.7988,14.8061,115400.0
2012-07-24 15:10:00,20.23,20.26,20.23,20.25,100700.0,14.8134,14.8354,14.8134,14.828,100700.0
2012-07-24 15:15:00,20.26,20.27,20.22,20.22,132800.0,14.8354,14.8427,14.8061,14.8061,132800.0
2012-07-24 15:20:00,20.22,20.29,20.2,20.29,138800.0,14.8061,14.8573,14.7914,14.8573,138800.0
2012-07-24 15:25:00,20.3,20.35,20.27,20.35,90000.0,14.8647,14.9013,14.8427,14.9013,90000.0
2012-07-24 15:30:00,20.35,20.36,20.31,20.35,92100.0,14.9013,14.9086,14.872,14.9013,92100.0
2012-07-24 15:35:00,20.35,20.4,20.34,20.39,103100.0,14.9013,14.9379,14.894,14.9306,103100.0
2012-07-24 15:40:00,20.39,20.42,20.39,20.4,129100.0,14.9306,14.9525,14.9306,14.9379,129100.0
2012-07-24 15:45:00,20.39,20.39,20.3,20.32,150000.0,14.9306,14.9306,14.8647,14.8793,150000.0
2012-07-24 15:50:00,20.31,20.42,20.3,20.39,262600.0,14.872,14.9525,14.8647,14.9306,262600.0
2012-07-24 15:55:00,20.39,20.43,20.38,20.4,509500.0,14.9306,14.9599,14.9232,14.9379,509500.0
2012-07-25 09:30:00,20.58,20.68,20.52,20.67,162200.0,15.0697,15.1429,15.0258,15.1356,162200.0
2012-07-25 09:35:00,20.67,20.74,20.66,20.74,82000.0,15.1356,15.1869,15.1283,15.1869,82000.0
2012-07-25 09:40:00,20.75,20.75,20.69,20.7,46000.0,15.1942,15.1942,15.1502,15.1576,46000.0
2012-07-25 09:45:00,20.69,20.7,20.64,20.66,113600.0,15.1502,15.1576,15.1136,15.1283,113600.0
2012-07-25 09:50:00,20.66,20.68,20.58,20.59,129300.0,15.1283,15.1429,15.0697,15.077,129300.0
2012-07-25 09:55:00,20.59,20.67,20.58,20.67,77700.0,15.077,15.1356,15.0697,15.1356,77700.0
2012-07-25 10:00:00,20.66,20.67,20.53,20.54,162700.0,15.1283,15.1356,15.0331,15.0404,162700.0
2012-07-25 10:05:00,20.54,20.59,20.54,20.59,103400.0,15.0404,15.077,15.0404,15.077,103400.0
2012-07-25 10:10:00,20.6,20.63,20.58,20.63,77300.0,15.0843,15.1063,15.0697,15.1063,77300.0
2012-07-25 10:15:00,20.63,20.65,20.61,20.63,86700.0,15.1063,15.1209,15.0917,15.1063,86700.0
2012-07-25 10:20:00,20.62,20.64,20.6,20.6,68700.0,15.099,15.1136,15.0843,15.0843,68700.0
2012-07-25 10:25:00,20.61,20.62,20.58,20.6,58100.0,15.0917,15.099,15.0697,15.0843,58100.0
2012-07-25 10:30:00,20.6,20.6,20.56,20.57,70700.0,15.0843,15.0843,15.055,15.0624,70700.0
2012-07-25 10:35:00,20.58,20.62,20.57,20.6,95300.0,15.0697,15.099,15.0624,15.0843,95300.0
2012-07-25 10:40:00,20.6,20.63,20.6,20.63,76100.0,15.0843,15.1063,15.0843,15.1063,76100.0
2012-07-25 10:45:00,20.62,20.63,20.59,20.6,60000.0,15.099,15.1063,15.077,15.0843,60000.0
2012-07-25 10:50:00,20.6,20.6,20.5,20.51,57000.0,15.0843,15.0843,15.0111,15.0184,57000.0
2012-07-25 10:55:00,20.51,20.53,20.48,20.51,86500.0,15.0184,15.0331,14.9965,15.0184,86500.0
2012-07-25 11:00:00,20.51,20.51,20.49,20.51,181800.0,15.0184,15.0184,15.0038,15.0184,181800.0
2012-07-25 11:05:00,20.51,20.51,20.48,20.49,70700.0,15.0184,15.0184,14.9965,15.0038,70700.0
2012-07-25 11:10:00,20.49,20.56,20.49,20.56,91200.0,15.0038,15.055,15.0038,15.055,91200.0
2012-07-25 11:15:00,20.56,20.6,20.55,20.6,260000.0,15.055,15.0843,15.0477,15.0843,260000.0
2012-07-25 11:20:00,20.6,20.65,20.6,20.61,115100.0,15.0843,15.1209,15.0843,15.0917,115100.0
2012-07-25 11:25:00,20.61,20.64,20.6,20.63,31700.0,15.0917,15.1136,15.0843,15.1063,31700.0
2012-07-25 11:30:00,20.62,20.64,20.62,20.62,45900.0,15.099,15.1136,15.099,15.099,45900.0
2012-07-25 11:35:00,20.62,20.66,20.61,20.66,47800.0,15.099,15.1283,15.0917,15.1283,47800.0
2012-07-25 11:40:00,20.66,20.66,20.62,20.64,54800.0,15.1283,15.1283,15.099,15.1136,54800.0
2012-07-25 11:45:00,20.64,20.65,20.64,20.65,20200.0,15.1136,15.1209,15.1136,15.1209,20200.0
2012-07-25 11:50:00,20.64,20.66,20.64,20.66,39500.0,15.1136,15.1283,15.1136,15.1283,39500.0
2012-07-25 11:55:00,20.66,20.67,20.64,20.67,32800.0,15.1283,15.1356,15.1136,15.1356,32800.0
2012-07-25 12:00:00,20.66,20.69,20.66,20.68,45400.0,15.1283,15.1502,15.1283,15.1429,45400.0
2012-07-25 12:05:00,20.68,20.69,20.67,20.68,45000.0,15.1429,15.1502,15.1356,15.1429,45000.0
2012-07-25 12:10:00,20.67,20.68,20.66,20.67,28700.0,15.1356,15.1429,15.1283,15.1356,28700.0
2012-07-25 12:15:00,20.67,20.67,20.64,20.65,28300.0,15.1356,15.1356,15.1136,15.1209,28300.0
2012-07-25 12:20:00,20.65,20.66,20.64,20.66,55900.0,15.1209,15.1283,15.1136,15.1283,55900.0
2012-07-25 12:25:00,20.66,20.66,20.64,20.65,28600.0,15.1283,15.1283,15.1136,15.1209,28600.0
2012-07-25 12:30:00,20.65,20.66,20.64,20.65,52300.0,15.1209,15.1283,15.1136,15.1209,52300.0
2012-07-25 12:35:00,20.66,20.68,20.66,20.68,68100.0,15.1283,15.1429,15.1283,15.1429,68100.0
2012-07-25 12:40:00,20.68,20.68,20.67,20.68,10700.0,15.1429,15.1429,15.1356,15.1429,10700.0
2012-07-25 12:45:00,20.67,20.69,20.66,20.67,137700.0,15.1356,15.1502,15.1283,15.1356,137700.0
2012-07-25 12:50:00,20.67,20.68,20.67,20.67,14900.0,15.1356,15.1429,15.1356,15.1356,14900.0
2012-07-25 12:55:00,20.67,20.68,20.67,20.68,19700.0,15.1356,15.1429,15.1356,15.1429,19700.0
2012-07-25 13:00:00,20.67,20.69,20.67,20.67,73300.0,15.1356,15.1502,15.1356,15.1356,73300.0
2012-07-25 13:05:00,20.67,20.68,20.67,20.67,17500.0,15.1356,15.1429,15.1356,15.1356,17500.0
2012-07-25 13:10:00,20.67,20.68,20.67,20.68,12200.0,15.1356,15.1429,15.1356,15.1429,12200.0
2012-07-25 13:15:00,20.68,20.68,20.66,20.66,36900.0,15.1429,15.1429,15.1283,15.1283,36900.0
2012-07-25 13:20:00,20.66,20.69,20.66,20.67,52200.0,15.1283,15.1502,15.1283,15.1356,52200.0
2012-07-25 13:25:00,20.67,20.69,20.67,20.68,47900.0,15.1356,15.1502,15.1356,15.1429,47900.0
2012-07-25 13:30:00,20.68,20.68,20.66,20.66,54300.0,15.1429,15.1429,15.1283,15.1283,54300.0
2012-07-25 13:35:00,20.67,20.69,20.67,20.68,90000.0,15.1356,15.1502,15.1356,15.1429,90000.0
2012-07-25 13:40:00,20.68,20.68,20.65,20.67,37100.0,15.1429,15.1429,15.1209,15.1356,37100.0
2012-07-25 13:45:00,20.67,20.67,20.63,20.64,48300.0,15.1356,15.1356,15.1063,15.1136,48300.0
2012-07-25 13:50:00,20.63,20.65,20.63,20.64,34300.0,15.1063,15.1209,15.1063,15.1136,34300.0
2012-07-25 13:55:00,20.64,20.67,20.64,20.67,33500.0,15.1136,15.1356,15.1136,15.1356,33500.0
2012-07-25 14:00:00,20.67,20.67,20.64,20.65,58300.0,15.1356,15.1356,15.1136,15.1209,58300.0
2012-07-25 14:05:00,20.65,20.66,20.64,20.66,14400.0,15.1209,15.1283,15.1136,15.1283,14400.0
2012-07-25 14:10:00,20.65,20.67,20.65,20.66,36200.0,15.1209,15.1356,15.1209,15.1283,36200.0
2012-07-25 14:15:00,20.66,20.67,20.64,20.66,45600.0,15.1283,15.1356,15.1136,15.1283,45600.0
2012-07-25 14:20:00,20.66,20.7,20.65,20.69,218600.0,15.1283,15.1576,15.1209,15.1502,218600.0
2012-07-25 14:25:00,20.69,20.7,20.68,20.69,29600.0,15.1502,15.1576,15.1429,15.1502,29600.0
2012-07-25 14:30:00,20.69,20.7,20.68,20.7,28500.0,15.1502,15.1576,15.1429,15.1576,28500.0
2012-07-25 14:35:00,20.69,20.7,20.67,20.68,65800.0,15.1502,15.1576,15.1356,15.1429,65800.0
2012-07-25 14:40:00,20.68,20.71,20.68,20.69,98900.0,15.1429,15.1649,15.1429,15.1502,98900.0
2012-07-25 14:45:00,20.7,20.71,20.69,20.7,47200.0,15.1576,15.1649,15.1502,15.1576,47200.0
2012-07-25 14:50:00,20.7,20.71,20.7,20.7,25400.0,15.1576,15.1649,15.1576,15.1576,25400.0
2012-07-25 14:55:00,20.71,20.71,20.67,20.67,42100.0,15.1649,15.1649,15.1356,15.1356,42100.0
2012-07-25 15:00:00,20.67,20.67,20.66,20.67,66600.0,15.1356,15.1356,15.1283,15.1356,66600.0
2012-07-25 15:05:00,20.67,20.68,20.65,20.66,70500.0,15.1356,15.1429,15.1209,15.1283,70500.0
2012-07-25 15:10:00,20.66,20.66,20.61,20.61,70500.0,15.1283,15.1283,15.0917,15.0917,70500.0
2012-07-25 15:15:00,20.61,20.63,20.61,20.61,72000.0,15.0917,15.1063,15.0917,15.0917,72000.0
2012-07-25 15:20:00,20.61,20.61,20.58,20.6,41000.0,15.0917,15.0917,15.0697,15.0843,41000.0
2012-07-25 15:25:00,20.59,20.62,20.59,20.61,38800.0,15.077,15.099,15.077,15.0917,38800.0
2012-07-25 15:30:00,20.62,20.62,20.59,20.59,118200.0,15.099,15.099,15.077,15.077,118200.0
2012-07-25 15:35:00,20.6,20.62,20.6,20.61,100200.0,15.0843,15.099,15.0843,15.0917,100200.0
2012-07-25 15:40:00,20.61,20.63,20.61,20.63,110400.0,15.0917,15.1063,15.0917,15.1063,110400.0
2012-07-25 15:45:00,20.63,20.63,20.57,20.57,241800.0,15.1063,15.1063,15.0624,15.0624,241800.0
2012-07-25 15:50:00,20.57,20.59,20.57,20.59,127800.0,15.0624,15.077,15.0624,15.077,127800.0
2012-07-25 15:55:00,20.59,20.61,20.57,20.61,453800.0,15.077,15.0917,15.0624,15.0917,453800.0
2012-07-26 09:30:00,20.84,20.92,20.73,20.92,135000.0,15.3548,15.4138,15.2738,15.4138,135000.0
2012-07-26 09:35:00,20.92,20.92,20.87,20.91,140700.0,15.4138,15.4138,15.3769,15.4064,140700.0
2012-07-26 09:40:00,20.91,20.92,20.87,20.87,98400.0,15.4064,15.4138,15.3769,15.3769,98400.0
2012-07-26 09:45:00,20.88,20.9,20.86,20.88,96500.0,15.3843,15.399,15.3695,15.3843,96500.0
2012-07-26 09:50:00,20.89,20.91,20.88,20.89,101000.0,15.3917,15.4064,15.3843,15.3917,101000.0
2012-07-26 09:55:00,20.89,20.89,20.87,20.89,83100.0,15.3917,15.3917,15.3769,15.3917,83100.0
2012-07-26 10:00:00,20.88,20.91,20.82,20.91,140300.0,15.3843,15.4064,15.3401,15.4064,140300.0
2012-07-26 10:05:00,20.91,20.98,20.9,20.97,225300.0,15.4064,15.458,15.399,15.4506,225300.0
2012-07-26 10:10:00,20.97,20.99,20.96,20.97,106800.0,15.4506,15.4653,15.4432,15.4506,106800.0
2012-07-26 10:15:00,20.96,20.99,20.95,20.96,74300.0,15.4432,15.4653,15.4359,15.4432,74300.0
2012-07-26 10:20:00,20.96,20.99,20.95,20.97,108600.0,15.4432,15.4653,15.4359,15.4506,108600.0
2012-07-26 10:25:00,20.98,21.01,20.97,20.99,87400.0,15.458,15.4801,15.4506,15.4653,87400.0
2012-07-26 10:30:00,20.98,21.01,20.94,20.94,94000.0,15.458,15.4801,15.4285,15.4285,94000.0
2012-07-26 10:35:00,20.94,20.95,20.9,20.91,98500.0,15.4285,15.4359,15.399,15.4064,98500.0
2012-07-26 10:40:00,20.9,20.93,20.88,20.9,104600.0,15.399,15.4211,15.3843,15.399,104600.0
2012-07-26 10:45:00,20.9,20.94,20.9,20.94,81100.0,15.399,15.4285,15.399,15.4285,81100.0
2012-07-26 10:50:00,20.94,20.96,20.93,20.95,67700.0,15.4285,15.4432,15.4211,15.4359,67700.0
2012-07-26 10:55:00,20.95,20.96,20.91,20.96,87400.0,15.4359,15.4432,15.4064,15.4432,87400.0
2012-07-26 11:00:00,20.95,20.98,20.94,20.97,99700.0,15.4359,15.458,15.4285,15.4506,99700.0
2012-07-26 11:05:00,20.96,20.96,20.91,20.92,111900.0,15.4432,15.4432,15.4064,15.4138,111900.0
2012-07-26 11:10:00,20.93,20.93,20.9,20.92,101600.0,15.4211,15.4211,15.399,15.4138,101600.0
2012-07-26 11:15:00,20.91,20.95,20.91,20.94,65100.0,15.4064,15.4359,15.4064,15.4285,65100.0
2012-07-26 11:20:00,20.94,20.95,20.91,20.91,97200.0,15.4285,15.4359,15.4064,15.4064,97200.0
2012-07-26 11:25:00,20.91,20.98,20.9,20.97,116400.0,15.4064,15.458,15.399,15.4506,116400.0
2012-07-26 11:30:00,20.96,21.0,20.96,21.0,124600.0,15.4432,15.4727,15.4432,15.4727,124600.0
2012-07-26 11:35:00,21.0,21.0,20.97,20.99,39800.0,15.4727,15.4727,15.4506,15.4653,39800.0
2012-07-26 11:40:00,20.98,20.99,20.94,20.95,27100.0,15.458,15.4653,15.4285,15.4359,27100.0
2012-07-26 11:45:00,20.95,20.96,20.91,20.92,30600.0,15.4359,15.4432,15.4064,15.4138,30600.0
2012-07-26 11:50:00,20.92,20.93,20.92,20.93,17300.0,15.4138,15.4211,15.4138,15.4211,17300.0
2012-07-26 11:55:00,20.92,20.93,20.91,20.91,19200.0,15.4138,15.4211,15.4064,15.4064,19200.0
2012-07-26 12:00:00,20.91,20.92,20.89,20.9,79100.0,15.4064,15.4138,15.3917,15.399,79100.0
2012-07-26 12:05:00,20.9,20.91,20.89,20.9,31500.0,15.399,15.4064,15.3917,15.399,31500.0
2012-07-26 12:10:00,20.91,20.93,20.9,20.92,23500.0,15.4064,15.4211,15.399,15.4138,23500.0
2012-07-26 12:15:00,20.92,20.94,20.92,20.93,72200.0,15.4138,15.4285,15.4138,15.4211,72200.0
2012-07-26 12:20:00,20.93,20.94,20.92,20.94,32500.0,15.4211,15.4285,15.4138,15.4285,32500.0
2012-07-26 12:25:00,20.93,20.93,20.92,20.92,21700.0,15.4211,15.4211,15.4138,15.4138,21700.0
2012-07-26 12:30:00,20.92,20.92,20.9,20.91,43500.0,15.4138,15.4138,15.399,15.4064,43500.0
2012-07-26 12:35:00,20.92,20.93,20.91,20.92,12500.0,15.4138,15.4211,15.4064,15.4138,12500.0
2012-07-26 12:40:00,20.92,20.93,20.91,20.91,35000.0,15.4138,15.4211,15.4064,15.4064,35000.0
2012-07-26 12:45:00,20.91,20.91,20.9,20.9,27800.0,15.4064,15.4064,15.399,15.399,27800.0
2012-07-26 12:50:00,20.9,20.9,20.89,20.9,31200.0,15.399,15.399,15.3917,15.399,31200.0
2012-07-26 12:55:00,20.89,20.93,20.89,20.93,61800.0,15.3917,15.4211,15.3917,15.4211,61800.0
2012-07-26 13:00:00,20.92,20.93,20.91,20.93,35800.0,15.4138,15.4211,15.4064,15.4211,35800.0
2012-07-26 13:05:00,20.93,20.94,20.92,20.93,29900.0,15.4211,15.4285,15.4138,15.4211,29900.0
2012-07-26 13:10:00,20.92,20.92,20.91,20.91,10900.0,15.4138,15.4138,15.4064,15.4064,10900.0
2012-07-26 13:15:00,20.91,20.92,20.9,20.9,33400.0,15.4064,15.4138,15.399,15.399,33400.0
2012-07-26 13:20:00,20.9,20.91,20.89,20.89,31200.0,15.399,15.4064,15.3917,15.3917,31200.0
2012-07-26 13:25:00,20.89,21.0,20.89,20.98,372500.0,15.3917,15.4727,15.3917,15.458,372500.0
2012-07-26 13:30:00,20.98,20.99,20.94,20.95,145200.0,15.458,15.4653,15.4285,15.4359,145200.0
2012-07-26 13:35:00,20.94,20.94,20.93,20.93,20700.0,15.4285,15.4285,15.4211,15.4211,20700.0
2012-07-26 13:40:00,20.94,20.94,20.9,20.9,63300.0,15.4285,15.4285,15.399,15.399,63300.0
2012-07-26 13:45:00,20.9,20.95,20.9,20.95,93000.0,15.399,15.4359,15.399,15.4359,93000.0
2012-07-26 13:50:00,20.94,20.95,20.92,20.92,31600.0,15.4285,15.4359,15.4138,15.4138,31600.0
2012-07-26 13:55:00,20.92,20.93,20.91,20.92,31500.0,15.4138,15.4211,15.4064,15.4138,31500.0
2012-07-26 14:00:00,20.92,20.94,20.92,20.93,20600.0,15.4138,15.4285,15.4138,15.4211,20600.0
2012-07-26 14:05:00,20.93,20.94,20.92,20.92,55900.0,15.4211,15.4285,15.4138,15.4138,55900.0
2012-07-26 14:10:00,20.92,20.94,20.92,20.92,47800.0,15.4138,15.4285,15.4138,15.4138,47800.0
2012-07-26 14:15:00,20.92,20.95,20.92,20.93,49100.0,15.4138,15.4359,15.4138,15.4211,49100.0
2012-07-26 14:20:00,20.94,20.94,20.92,20.92,39900.0,15.4285,15.4285,15.4138,15.4138,39900.0
2012-07-26 14:25:00,20.92,20.92,20.9,20.9,59500.0,15.4138,15.4138,15.399,15.399,59500.0
2012-07-26 14:30:00,20.9,20.91,20.89,20.89,38100.0,15.399,15.4064,15.3917,15.3917,38100.0
2012-07-26 14:35:00,20.89,20.9,20.89,20.89,11700.0,15.3917,15.399,15.3917,15.3917,11700.0
2012-07-26 14:40:00,20.89,20.92,20.89,20.91,59700.0,15.3917,15.4138,15.3917,15.4064,59700.0
2012-07-26 14:45:00,20.91,20.95,20.91,20.95,40300.0,15.4064,15.4359,15.4064,15.4359,40300.0
2012-07-26 14:50:00,20.95,20.99,20.93,20.98,111600.0,15.4359,15.4653,15.4211,15.458,111600.0
2012-07-26 14:55:00,20.98,20.99,20.96,20.97,102600.0,15.458,15.4653,15.4432,15.4506,102600.0
2012-07-26 15:00:00,20.97,20.98,20.96,20.98,69200.0,15.4506,15.458,15.4432,15.458,69200.0
2012-07-26 15:05:00,20.97,21.0,20.96,20.99,95200.0,15.4506,15.4727,15.4432,15.4653,95200.0
2012-07-26 15:10:00,20.99,21.01,20.98,21.0,57500.0,15.4653,15.4801,15.458,15.4727,57500.0
2012-07-26 15:15:00,21.0,21.01,20.98,20.98,82700.0,15.4727,15.4801,15.458,15.458,82700.0
2012-07-26 15:20:00,20.98,20.99,20.96,20.97,91000.0,15.458,15.4653,15.4432,15.4506,91000.0
2012-07-26 15:25:00,20.97,21.0,20.97,20.99,108800.0,15.4506,15.4727,15.4506,15.4653,108800.0
2012-07-26 15:30:00,20.99,21.0,20.98,21.0,116000.0,15.4653,15.4727,15.458,15.4727,116000.0
2012-07-26 15:35:00,20.99,21.0,20.98,20.98,89100.0,15.4653,15.4727,15.458,15.458,89100.0
2012-07-26 15:40:00,20.98,21.0,20.96,20.98,270400.0,15.458,15.4727,15.4432,15.458,270400.0
2012-07-26 15:45:00,20.98,21.0,20.96,20.97,190000.0,15.458,15.4727,15.4432,15.4506,190000.0
2012-07-26 15:50:00,20.96,20.97,20.95,20.97,225800.0,15.4432,15.4506,15.4359,15.4506,225800.0
2012-07-26 15:55:00,20.97,20.98,20.94,20.95,397900.0,15.4506,15.458,15.4285,15.4359,397900.0
2012-07-27 09:30:00,21.19,21.23,20.98,21.03,125800.0,15.6127,15.6422,15.458,15.4948,125800.0
2012-07-27 09:35:00,21.03,21.16,21.03,21.08,78600.0,15.4948,15.5906,15.4948,15.5316,78600.0
2012-07-27 09:40:00,21.08,21.14,21.03,21.14,61000.0,15.5316,15.5759,15.4948,15.5759,61000.0
2012-07-27 09:45:00,21.14,21.18,21.11,21.16,81100.0,15.5759,15.6053,15.5537,15.5906,81100.0
2012-07-27 09:50:00,21.15,21.17,21.12,21.15,80600.0,15.5832,15.598,15.5611,15.5832,80600.0
2012-07-27 09:55:00,21.16,21.19,21.15,21.18,59300.0,15.5906,15.6127,15.5832,15.6053,59300.0
2012-07-27 10:00:00,21.18,21.22,21.17,21.19,92400.0,15.6053,15.6348,15.598,15.6127,92400.0
2012-07-27 10:05:00,21.19,21.24,21.19,21.2,111200.0,15.6127,15.6495,15.6127,15.6201,111200.0
2012-07-27 10:10:00,21.2,21.21,21.18,21.19,84800.0,15.6201,15.6274,15.6053,15.6127,84800.0
2012-07-27 10:15:00,21.2,21.2,21.18,21.19,61800.0,15.6201,15.6201,15.6053,15.6127,61800.0
2012-07-27 10:20:00,21.18,21.19,21.16,21.17,59200.0,15.6053,15.6127,15.5906,15.598,59200.0
2012-07-27 10:25:00,21.18,21.2,21.18,21.19,68400.0,15.6053,15.6201,15.6053,15.6127,68400.0
2012-07-27 10:30:00,21.18,21.21,21.14,21.14,83500.0,15.6053,15.6274,15.5759,15.5759,83500.0
2012-07-27 10:35:00,21.14,21.15,21.12,21.12,64600.0,15.5759,15.5832,15.5611,15.5611,64600.0
2012-07-27 10:40:00,21.12,21.14,21.1,21.13,85100.0,15.5611,15.5759,15.5464,15.5685,85100.0
2012-07-27 10:45:00,21.14,21.18,21.14,21.15,75800.0,15.5759,15.6053,15.5759,15.5832,75800.0
2012-07-27 10:50:00,21.16,21.18,21.15,21.18,61500.0,15.5906,15.6053,15.5832,15.6053,61500.0
2012-07-27 10:55:00,21.17,21.22,21.17,21.22,96100.0,15.598,15.6348,15.598,15.6348,96100.0
2012-07-27 11:00:00,21.22,21.24,21.2,21.21,116900.0,15.6348,15.6495,15.6201,15.6274,116900.0
2012-07-27 11:05:00,21.21,21.22,21.2,21.21,67600.0,15.6274,15.6348,15.6201,15.6274,67600.0
2012-07-27 11:10:00,21.21,21.22,21.18,21.19,95400.0,15.6274,15.6348,15.6053,15.6127,95400.0
2012-07-27 11:15:00,21.19,21.22,21.19,21.21,83200.0,15.6127,15.6348,15.6127,15.6274,83200.0
2012-07-27 11:20:00,21.21,21.21,21.19,21.21,93100.0,15.6274,15.6274,15.6127,15.6274,93100.0
2012-07-27 11:25:00,21.21,21.21,21.17,21.17,55100.0,15.6274,15.6274,15.598,15.598,55100.0
2012-07-27 11:30:00,21.18,21.21,21.18,21.19,64700.0,15.6053,15.6274,15.6053,15.6127,64700.0
2012-07-27 11:35:00,21.19,21.19,21.18,21.19,41300.0,15.6127,15.6127,15.6053,15.6127,41300.0
2012-07-27 11:40:00,21.19,21.21,21.18,21.18,56800.0,15.6127,15.6274,15.6053,15.6053,56800.0
2012-07-27 11:45:00,21.18,21.2,21.17,21.19,26000.0,15.6053,15.6201,15.598,15.6127,26000.0
2012-07-27 11:50:00,21.19,21.2,21.18,21.19,56200.0,15.6127,15.6201,15.6053,15.6127,56200.0
2012-07-27 11:55:00,21.19,21.19,21.16,21.16,43600.0,15.6127,15.6127,15.5906,15.5906,43600.0
2012-07-27 12:00:00,21.17,21.19,21.16,21.18,40700.0,15.598,15.6127,15.5906,15.6053,40700.0
2012-07-27 12:05:00,21.18,21.18,21.16,21.18,42100.0,15.6053,15.6053,15.5906,15.6053,42100.0
2012-07-27 12:10:00,21.18,21.19,21.17,21.18,45000.0,15.6053,15.6127,15.598,15.6053,45000.0
2012-07-27 12:15:00,21.17,21.18,21.17,21.17,20000.0,15.598,15.6053,15.598,15.598,20000.0
2012-07-27 12:20:00,21.18,21.18,21.17,21.17,5300.0,15.6053,15.6053,15.598,15.598,5300.0
2012-07-27 12:25:00,21.17,21.19,21.17,21.18,51900.0,15.598,15.6127,15.598,15.6053,51900.0
2012-07-27 12:30:00,21.18,21.18,21.16,21.16,85900.0,15.6053,15.6053,15.5906,15.5906,85900.0
2012-07-27 12:35:00,21.16,21.17,21.16,21.17,11200.0,15.5906,15.598,15.5906,15.598,11200.0
2012-07-27 12:40:00,21.16,21.18,21.16,21.17,42600.0,15.5906,15.6053,15.5906,15.598,42600.0
2012-07-27 12:45:00,21.17,21.17,21.15,21.15,38400.0,15.598,15.598,15.5832,15.5832,38400.0
2012-07-27 12:50:00,21.15,21.18,21.15,21.16,65300.0,15.5832,15.6053,15.5832,15.5906,65300.0
2012-07-27 12:55:00,21.16,21.17,21.14,21.16,55400.0,15.5906,15.598,15.5759,15.5906,55400.0
2012-07-27 13:00:00,21.17,21.17,21.14,21.15,54300.0,15.598,15.598,15.5759,15.5832,54300.0
2012-07-27 13:05:00,21.16,21.17,21.14,21.14,41400.0,15.5906,15.598,15.5759,15.5759,41400.0
2012-07-27 13:10:00,21.14,21.18,21.14,21.16,50200.0,15.5759,15.6053,15.5759,15.5906,50200.0
2012-07-27 13:15:00,21.16,21.18,21.15,21.16,59300.0,15.5906,15.6053,15.5832,15.5906,59300.0
2012-07-27 13:20:00,21.16,21.21,21.16,21.21,74900.0,15.5906,15.6274,15.5906,15.6274,74900.0
2012-07-27 13:25:00,21.19,21.32,21.17,21.26,375800.0,15.6127,15.7085,15.598,15.6643,375800.0
2012-07-27 13:30:00,21.26,21.31,21.26,21.28,250100.0,15.6643,15.7011,15.6643,15.679,250100.0
2012-07-27 13:35:00,21.28,21.37,21.27,21.35,336900.0,15.679,15.7453,15.6716,15.7306,336900.0
2012-07-27 13:40:00,21.35,21.36,21.3,21.31,176000.0,15.7306,15.7379,15.6937,15.7011,176000.0
2012-07-27 13:45:00,21.31,21.32,21.27,21.29,142100.0,15.7011,15.7085,15.6716,15.6864,142100.0
2012-07-27 13:50:00,21.29,21.34,21.28,21.33,177500.0,15.6864,15.7232,15.679,15.7158,177500.0
2012-07-27 13:55:00,21.34,21.37,21.32,21.36,135600.0,15.7232,15.7453,15.7085,15.7379,135600.0
2012-07-27 14:00:00,21.35,21.36,21.3,21.32,106800.0,15.7306,15.7379,15.6937,15.7085,106800.0
2012-07-27 14:05:00,21.32,21.37,21.31,21.34,89300.0,15.7085,15.7453,15.7011,15.7232,89300.0
2012-07-27 14:10:00,21.35,21.35,21.3,21.31,49200.0,15.7306,15.7306,15.6937,15.7011,49200.0
2012-07-27 14:15:00,21.31,21.34,21.29,21.29,71500.0,15.7011,15.7232,15.6864,15.6864,71500.0
2012-07-27 14:20:00,21.29,21.3,21.25,21.28,109300.0,15.6864,15.6937,15.6569,15.679,109300.0
2012-07-27 14:25:00,21.28,21.29,21.27,21.28,52100.0,15.679,15.6864,15.6716,15.679,52100.0
2012-07-27 14:30:00,21.28,21.31,21.26,21.3,108700.0,15.679,15.7011,15.6643,15.6937,108700.0
2012-07-27 14:35:00,21.3,21.35,21.3,21.35,45000.0,15.6937,15.7306,15.6937,15.7306,45000.0
2012-07-27 14:40:00,21.34,21.38,21.34,21.35,72500.0,15.7232,15.7527,15.7232,15.7306,72500.0
2012-07-27 14:45:00,21.35,21.36,21.34,21.34,47800.0,15.7306,15.7379,15.7232,15.7232,47800.0
2012-07-27 14:50:00,21.34,21.41,21.34,21.41,75700.0,15.7232,15.7748,15.7232,15.7748,75700.0
2012-07-27 14:55:00,21.41,21.42,21.38,21.4,74200.0,15.7748,15.7822,15.7527,15.7674,74200.0
2012-07-27 15:00:00,21.4,21.41,21.39,21.41,66600.0,15.7674,15.7748,15.7601,15.7748,66600.0
2012-07-27 15:05:00,21.41,21.46,21.41,21.45,140200.0,15.7748,15.8116,15.7748,15.8043,140200.0
2012-07-27 15:10:00,21.46,21.46,21.43,21.44,71600.0,15.8116,15.8116,15.7895,15.7969,71600.0
2012-07-27 15:15:00,21.45,21.47,21.44,21.47,77400.0,15.8043,15.819,15.7969,15.819,77400.0
2012-07-27 15:20:00,21.46,21.48,21.44,21.46,134800.0,15.8116,15.8264,15.7969,15.8116,134800.0
2012-07-27 15:25:00,21.47,21.49,21.46,21.49,106700.0,15.819,15.8337,15.8116,15.8337,106700.0
2012-07-27 15:30:00,21.5,21.51,21.48,21.5,80000.0,15.8411,15.8485,15.8264,15.8411,80000.0
2012-07-27 15:35:00,21.5,21.53,21.5,21.51,163500.0,15.8411,15.8632,15.8411,15.8485,163500.0
2012-07-27 15:40:00,21.51,21.52,21.49,21.51,173700.0,15.8485,15.8558,15.8337,15.8485,173700.0
2012-07-27 15:45:00,21.51,21.54,21.47,21.48,212000.0,15.8485,15.8706,15.819,15.8264,212000.0
2012-07-27 15:50:00,21.47,21.48,21.37,21.39,209500.0,15.819,15.8264,15.7453,15.7601,209500.0
2012-07-27 15:55:00,21.39,21.42,21.36,21.37,483400.0,15.7601,15.7822,15.7379,15.7453,483400.0
2012-07-30 09:30:00,21.32,21.34,21.26,21.32,85900.0,15.7085,15.7232,15.6643,15.7085,85900.0
2012-07-30 09:35:00,21.31,21.33,21.25,21.27,108100.0,15.7011,15.7158,15.6569,15.6716,108100.0
2012-07-30 09:40:00,21.27,21.3,21.26,21.27,120800.0,15.6716,15.6937,15.6643,15.6716,120800.0
2012-07-30 09:45:00,21.27,21.28,21.25,21.26,40300.0,15.6716,15.679,15.6569,15.6643,40300.0
2012-07-30 09:50:00,21.26,21.26,21.21,21.24,47300.0,15.6643,15.6643,15.6274,15.6495,47300.0
2012-07-30 09:55:00,21.25,21.33,21.24,21.33,103500.0,15.6569,15.7158,15.6495,15.7158,103500.0
2012-07-30 10:00:00,21.33,21.38,21.32,21.36,144700.0,15.7158,15.7527,15.7085,15.7379,144700.0
2012-07-30 10:05:00,21.36,21.37,21.34,21.34,146700.0,15.7379,15.7453,15.7232,15.7232,146700.0
2012-07-30 10:10:00,21.34,21.38,21.33,21.38,106200.0,15.7232,15.7527,15.7158,15.7527,106200.0
2012-07-30 10:15:00,21.38,21.43,21.37,21.43,70300.0,15.7527,15.7895,15.7453,15.7895,70300.0
2012-07-30 10:20:00,21.43,21.49,21.42,21.46,106200.0,15.7895,15.8337,15.7822,15.8116,106200.0
2012-07-30 10:25:00,21.46,21.48,21.41,21.41,96400.0,15.8116,15.8264,15.7748,15.7748,96400.0
2012-07-30 10:30:00,21.41,21.42,21.38,21.41,58200.0,15.7748,15.7822,15.7527,15.7748,58200.0
2012-07-30 10:35:00,21.41,21.45,21.39,21.45,152700.0,15.7748,15.8043,15.7601,15.8043,152700.0
2012-07-30 10:40:00,21.44,21.44,21.41,21.42,80100.0,15.7969,15.7969,15.7748,15.7822,80100.0
2012-07-30 10:45:00,21.42,21.43,21.39,21.41,147800.0,15.7822,15.7895,15.7601,15.7748,147800.0
2012-07-30 10:50:00,21.42,21.43,21.41,21.41,34200.0,15.7822,15.7895,15.7748,15.7748,34200.0
2012-07-30 10:55:00,21.42,21.42,21.35,21.37,101400.0,15.7822,15.7822,15.7306,15.7453,101400.0
2012-07-30 11:00:00,21.36,21.4,21.36,21.39,45700.0,15.7379,15.7674,15.7379,15.7601,45700.0
2012-07-30 11:05:00,21.4,21.4,21.38,21.38,49600.0,15.7674,15.7674,15.7527,15.7527,49600.0
2012-07-30 11:10:00,21.38,21.41,21.38,21.38,94800.0,15.7527,15.7748,15.7527,15.7527,94800.0
2012-07-30 11:15:00,21.38,21.38,21.35,21.35,48900.0,15.7527,15.7527,15.7306,15.7306,48900.0
2012-07-30 11:20:00,21.35,21.36,21.33,21.36,59600.0,15.7306,15.7379,15.7158,15.7379,59600.0
2012-07-30 11:25:00,21.35,21.37,21.35,21.36,74600.0,15.7306,15.7453,15.7306,15.7379,74600.0
2012-07-30 11:30:00,21.36,21.38,21.35,21.36,49500.0,15.7379,15.7527,15.7306,15.7379,49500.0
2012-07-30 11:35:00,21.35,21.36,21.33,21.33,68600.0,15.7306,15.7379,15.7158,15.7158,68600.0
2012-07-30 11:40:00,21.34,21.34,21.3,21.33,56600.0,15.7232,15.7232,15.6937,15.7158,56600.0
2012-07-30 11:45:00,21.34,21.36,21.33,21.34,35900.0,15.7232,15.7379,15.7158,15.7232,35900.0
2012-07-30 11:50:00,21.34,21.37,21.34,21.36,18200.0,15.7232,15.7453,15.7232,15.7379,18200.0
2012-07-30 11:55:00,21.36,21.37,21.35,21.36,25400.0,15.7379,15.7453,15.7306,15.7379,25400.0
2012-07-30 12:00:00,21.35,21.36,21.34,21.34,30900.0,15.7306,15.7379,15.7232,15.7232,30900.0
2012-07-30 12:05:00,21.35,21.35,21.32,21.34,35600.0,15.7306,15.7306,15.7085,15.7232,35600.0
2012-07-30 12:10:00,21.35,21.36,21.34,21.36,37700.0,15.7306,15.7379,15.7232,15.7379,37700.0
2012-07-30 12:15:00,21.35,21.37,21.34,21.37,134200.0,15.7306,15.7453,15.7232,15.7453,134200.0
2012-07-30 12:20:00,21.37,21.38,21.37,21.37,111300.0,15.7453,15.7527,15.7453,15.7453,111300.0
2012-07-30 12:25:00,21.38,21.38,21.36,21.36,38100.0,15.7527,15.7527,15.7379,15.7379,38100.0
2012-07-30 12:30:00,21.36,21.38,21.36,21.38,58200.0,15.7379,15.7527,15.7379,15.7527,58200.0
2012-07-30 12:35:00,21.37,21.39,21.37,21.39,40000.0,15.7453,15.7601,15.7453,15.7601,40000.0
2012-07-30 12:40:00,21.39,21.46,21.39,21.45,121300.0,15.7601,15.8116,15.7601,15.8043,121300.0
2012-07-30 12:45:00,21.45,21.46,21.44,21.45,70900.0,15.8043,15.8116,15.7969,15.8043,70900.0
2012-07-30 12:50:00,21.45,21.49,21.45,21.48,92100.0,15.8043,15.8337,15.8043,15.8264,92100.0
2012-07-30 12:55:00,21.49,21.49,21.46,21.47,83200.0,15.8337,15.8337,15.8116,15.819,83200.0
2012-07-30 13:00:00,21.47,21.47,21.43,21.44,39300.0,15.819,15.819,15.7895,15.7969,39300.0
2012-07-30 13:05:00,21.44,21.49,21.44,21.47,64500.0,15.7969,15.8337,15.7969,15.819,64500.0
2012-07-30 13:10:00,21.48,21.48,21.45,21.45,67100.0,15.8264,15.8264,15.8043,15.8043,67100.0
2012-07-30 13:15:00,21.45,21.45,21.42,21.42,20500.0,15.8043,15.8043,15.7822,15.7822,20500.0
2012-07-30 13:20:00,21.42,21.46,21.41,21.45,143600.0,15.7822,15.8116,15.7748,15.8043,143600.0
2012-07-30 13:25:00,21.45,21.49,21.45,21.47,163900.0,15.8043,15.8337,15.8043,15.819,163900.0
2012-07-30 13:30:00,21.47,21.53,21.46,21.53,155000.0,15.819,15.8632,15.8116,15.8632,155000.0
2012-07-30 13:35:00,21.52,21.55,21.52,21.52,71400.0,15.8558,15.8779,15.8558,15.8558,71400.0
2012-07-30 13:40:00,21.52,21.53,21.51,21.51,39700.0,15.8558,15.8632,15.8485,15.8485,39700.0
2012-07-30 13:45:00,21.51,21.52,21.48,21.49,132300.0,15.8485,15.8558,15.8264,15.8337,132300.0
2012-07-30 13:50:00,21.49,21.5,21.48,21.48,27700.0,15.8337,15.8411,15.8264,15.8264,27700.0
2012-07-30 13:55:00,21.48,21.49,21.48,21.48,28100.0,15.8264,15.8337,15.8264,15.8264,28100.0
2012-07-30 14:00:00,21.48,21.48,21.46,21.46,141600.0,15.8264,15.8264,15.8116,15.8116,141600.0
2012-07-30 14:05:00,21.46,21.46,21.45,21.45,38000.0,15.8116,15.8116,15.8043,15.8043,38000.0
2012-07-30 14:10:00,21.45,21.46,21.44,21.44,92900.0,15.8043,15.8116,15.7969,15.7969,92900.0
2012-07-30 14:15:00,21.44,21.46,21.42,21.42,125600.0,15.7969,15.8116,15.7822,15.7822,125600.0
2012-07-30 14:20:00,21.42,21.47,21.42,21.46,135300.0,15.7822,15.819,15.7822,15.8116,135300.0
2012-07-30 14:25:00,21.46,21.49,21.46,21.48,33600.0,15.8116,15.8337,15.8116,15.8264,33600.0
2012-07-30 14:30:00,21.49,21.51,21.48,21.5,97400.0,15.8337,15.8485,15.8264,15.8411,97400.0
2012-07-30 14:35:00,21.51,21.52,21.5,21.52,42500.0,15.8485,15.8558,15.8411,15.8558,42500.0
2012-07-30 14:40:00,21.51,21.54,21.51,21.51,86000.0,15.8485,15.8706,15.8485,15.8485,86000.0
2012-07-30 14:45:00,21.52,21.52,21.51,21.51,28000.0,15.8558,15.8558,15.8485,15.8485,28000.0
2012-07-30 14:50:00,21.51,21.54,21.51,21.54,78900.0,15.8485,15.8706,15.8485,15.8706,78900.0
2012-07-30 14:55:00,21.54,21.54,21.49,21.49,123000.0,15.8706,15.8706,15.8337,15.8337,123000.0
2012-07-30 15:00:00,21.49,21.5,21.49,21.49,39700.0,15.8337,15.8411,15.8337,15.8337,39700.0
2012-07-30 15:05:00,21.49,21.5,21.44,21.44,92600.0,15.8337,15.8411,15.7969,15.7969,92600.0
2012-07-30 15:10:00,21.44,21.45,21.43,21.44,78900.0,15.7969,15.8043,15.7895,15.7969,78900.0
2012-07-30 15:15:00,21.44,21.49,21.44,21.48,129300.0,15.7969,15.8337,15.7969,15.8264,129300.0
2012-07-30 15:20:00,21.48,21.48,21.46,21.47,158200.0,15.8264,15.8264,15.8116,15.819,158200.0
2012-07-30 15:25:00,21.47,21.48,21.45,21.46,87500.0,15.819,15.8264,15.8043,15.8116,87500.0
2012-07-30 15:30:00,21.47,21.51,21.46,21.48,165600.0,15.819,15.8485,15.8116,15.8264,165600.0
2012-07-30 15:35:00,21.48,21.49,21.46,21.46,114200.0,15.8264,15.8337,15.8116,15.8116,114200.0
2012-07-30 15:40:00,21.47,21.51,21.46,21.5,191900.0,15.819,15.8485,15.8116,15.8411,191900.0
2012-07-30 15:45:00,21.49,21.49,21.47,21.48,86300.0,15.8337,15.8337,15.819,15.8264,86300.0
2012-07-30 15:50:00,21.47,21.48,21.45,21.45,123900.0,15.819,15.8264,15.8043,15.8043,123900.0
2012-07-30 15:55:00,21.45,21.46,21.43,21.46,392100.0,15.8043,15.8116,15.7895,15.8116,392100.0
2012-07-31 09:30:00,21.34,21.45,21.22,21.42,123400.0,15.7232,15.8043,15.6348,15.7822,123400.0
2012-07-31 09:35:00,21.43,21.44,21.37,21.4,79200.0,15.7895,15.7969,15.7453,15.7674,79200.0
2012-07-31 09:40:00,21.4,21.44,21.31,21.31,209700.0,15.7674,15.7969,15.7011,15.7011,209700.0
2012-07-31 09:45:00,21.31,21.36,21.3,21.34,242600.0,15.7011,15.7379,15.6937,15.7232,242600.0
2012-07-31 09:50:00,21.33,21.37,21.27,21.36,131100.0,15.7158,15.7453,15.6716,15.7379,131100.0
2012-07-31 09:55:00,21.35,21.41,21.35,21.4,56600.0,15.7306,15.7748,15.7306,15.7674,56600.0
2012-07-31 10:00:00,21.4,21.44,21.33,21.36,89100.0,15.7674,15.7969,15.7158,15.7379,89100.0
2012-07-31 10:05:00,21.36,21.37,21.31,21.34,60300.0,15.7379,15.7453,15.7011,15.7232,60300.0
2012-07-31 10:10:00,21.33,21.37,21.32,21.34,330400.0,15.7158,15.7453,15.7085,15.7232,330400.0
2012-07-31 10:15:00,21.33,21.38,21.31,21.35,55500.0,15.7158,15.7527,15.7011,15.7306,55500.0
2012-07-31 10:20:00,21.36,21.41,21.34,21.41,43700.0,15.7379,15.7748,15.7232,15.7748,43700.0
2012-07-31 10:25:00,21.41,21.41,21.37,21.37,60500.0,15.7748,15.7748,15.7453,15.7453,60500.0
2012-07-31 10:30:00,21.38,21.4,21.35,21.36,57000.0,15.7527,15.7674,15.7306,15.7379,57000.0
2012-07-31 10:35:00,21.36,21.38,21.36,21.38,29600.0,15.7379,15.7527,15.7379,15.7527,29600.0
2012-07-31 10:40:00,21.38,21.4,21.37,21.4,46500.0,15.7527,15.7674,15.7453,15.7674,46500.0
2012-07-31 10:45:00,21.4,21.42,21.38,21.38,42100.0,15.7674,15.7822,15.7527,15.7527,42100.0
2012-07-31 10:50:00,21.37,21.4,21.36,21.37,27700.0,15.7453,15.7674,15.7379,15.7453,27700.0
2012-07-31 10:55:00,21.37,21.4,21.36,21.38,34500.0,15.7453,15.7674,15.7379,15.7527,34500.0
2012-07-31 11:00:00,21.38,21.39,21.35,21.36,26400.0,15.7527,15.7601,15.7306,15.7379,26400.0
2012-07-31 11:05:00,21.37,21.37,21.34,21.34,37500.0,15.7453,15.7453,15.7232,15.7232,37500.0
2012-07-31 11:10:00,21.34,21.4,21.34,21.4,75100.0,15.7232,15.7674,15.7232,15.7674,75100.0
2012-07-31 11:15:00,21.4,21.4,21.37,21.39,66300.0,15.7674,15.7674,15.7453,15.7601,66300.0
2012-07-31 11:20:00,21.39,21.41,21.39,21.39,46900.0,15.7601,15.7748,15.7601,15.7601,46900.0
2012-07-31 11:25:00,21.39,21.4,21.38,21.39,17200.0,15.7601,15.7674,15.7527,15.7601,17200.0
2012-07-31 11:30:00,21.38,21.39,21.37,21.38,37500.0,15.7527,15.7601,15.7453,15.7527,37500.0
2012-07-31 11:35:00,21.38,21.39,21.37,21.38,16300.0,15.7527,15.7601,15.7453,15.7527,16300.0
2012-07-31 11:40:00,21.39,21.39,21.36,21.36,41800.0,15.7601,15.7601,15.7379,15.7379,41800.0
2012-07-31 11:45:00,21.36,21.37,21.34,21.34,41300.0,15.7379,15.7453,15.7232,15.7232,41300.0
2012-07-31 11:50:00,21.35,21.35,21.34,21.34,17300.0,15.7306,15.7306,15.7232,15.7232,17300.0
2012-07-31 11:55:00,21.35,21.36,21.34,21.36,23800.0,15.7306,15.7379,15.7232,15.7379,23800.0
2012-07-31 12:00:00,21.35,21.36,21.29,21.29,68200.0,15.7306,15.7379,15.6864,15.6864,68200.0
2012-07-31 12:05:00,21.29,21.31,21.29,21.3,9100.0,15.6864,15.7011,15.6864,15.6937,9100.0
2012-07-31 12:10:00,21.31,21.31,21.23,21.26,83500.0,15.7011,15.7011,15.6422,15.6643,83500.0
2012-07-31 12:15:00,21.27,21.27,21.25,21.25,23800.0,15.6716,15.6716,15.6569,15.6569,23800.0
2012-07-31 12:20:00,21.26,21.28,21.25,21.28,28000.0,15.6643,15.679,15.6569,15.679,28000.0
2012-07-31 12:25:00,21.27,21.28,21.26,21.26,18100.0,15.6716,15.679,15.6643,15.6643,18100.0
2012-07-31 12:30:00,21.26,21.26,21.25,21.26,22200.0,15.6643,15.6643,15.6569,15.6643,22200.0
2012-07-31 12:35:00,21.25,21.26,21.25,21.25,15600.0,15.6569,15.6643,15.6569,15.6569,15600.0
2012-07-31 12:40:00,21.25,21.26,21.25,21.25,19800.0,15.6569,15.6643,15.6569,15.6569,19800.0
2012-07-31 12:45:00,21.25,21.25,21.22,21.22,36300.0,15.6569,15.6569,15.6348,15.6348,36300.0
2012-07-31 12:50:00,21.23,21.23,21.22,21.23,28700.0,15.6422,15.6422,15.6348,15.6422,28700.0
2012-07-31 12:55:00,21.23,21.23,21.21,21.22,50100.0,15.6422,15.6422,15.6274,15.6348,50100.0
2012-07-31 13:00:00,21.22,21.23,21.2,21.21,61700.0,15.6348,15.6422,15.6201,15.6274,61700.0
2012-07-31 13:05:00,21.22,21.27,21.21,21.25,47400.0,15.6348,15.6716,15.6274,15.6569,47400.0
2012-07-31 13:10:00,21.26,21.27,21.23,21.25,50100.0,15.6643,15.6716,15.6422,15.6569,50100.0
2012-07-31 13:15:00,21.26,21.26,21.23,21.24,47100.0,15.6643,15.6643,15.6422,15.6495,47100.0
2012-07-31 13:20:00,21.24,21.24,21.23,21.23,16300.0,15.6495,15.6495,15.6422,15.6422,16300.0
2012-07-31 13:25:00,21.23,21.26,21.23,21.26,20700.0,15.6422,15.6643,15.6422,15.6643,20700.0
2012-07-31 13:30:00,21.26,21.27,21.25,21.27,34300.0,15.6643,15.6716,15.6569,15.6716,34300.0
2012-07-31 13:35:00,21.26,21.28,21.26,21.27,15800.0,15.6643,15.679,15.6643,15.6716,15800.0
2012-07-31 13:40:00,21.27,21.28,21.26,21.26,29300.0,15.6716,15.679,15.6643,15.6643,29300.0
2012-07-31 13:45:00,21.26,21.27,21.25,21.25,68500.0,15.6643,15.6716,15.6569,15.6569,68500.0
2012-07-31 13:50:00,21.25,21.27,21.25,21.26,13400.0,15.6569,15.6716,15.6569,15.6643,13400.0
2012-07-31 13:55:00,21.26,21.27,21.23,21.24,57700.0,15.6643,15.6716,15.6422,15.6495,57700.0
2012-07-31 14:00:00,21.24,21.26,21.23,21.24,47500.0,15.6495,15.6643,15.6422,15.6495,47500.0
2012-07-31 14:05:00,21.24,21.26,21.24,21.25,25600.0,15.6495,15.6643,15.6495,15.6569,25600.0
2012-07-31 14:10:00,21.25,21.29,21.25,21.29,56600.0,15.6569,15.6864,15.6569,15.6864,56600.0
2012-07-31 14:15:00,21.28,21.29,21.28,21.28,11500.0,15.679,15.6864,15.679,15.679,11500.0
2012-07-31 14:20:00,21.28,21.31,21.28,21.31,25900.0,15.679,15.7011,15.679,15.7011,25900.0
2012-07-31 14:25:00,21.32,21.33,21.3,21.32,57600.0,15.7085,15.7158,15.6937,15.7085,57600.0
2012-07-31 14:30:00,21.32,21.34,21.31,21.31,26000.0,15.7085,15.7232,15.7011,15.7011,26000.0
2012-07-31 14:35:00,21.31,21.32,21.29,21.3,50600.0,15.7011,15.7085,15.6864,15.6937,50600.0
2012-07-31 14:40:00,21.31,21.31,21.3,21.3,8000.0,15.7011,15.7011,15.6937,15.6937,8000.0
2012-07-31 14:45:00,21.3,21.34,21.3,21.32,42700.0,15.6937,15.7232,15.6937,15.7085,42700.0
2012-07-31 14:50:00,21.31,21.33,21.31,21.32,26200.0,15.7011,15.7158,15.7011,15.7085,26200.0
2012-07-31 14:55:00,21.32,21.34,21.29,21.29,93600.0,15.7085,15.7232,15.6864,15.6864,93600.0
2012-07-31 15:00:00,21.29,21.31,21.28,21.29,66100.0,15.6864,15.7011,15.679,15.6864,66100.0
2012-07-31 15:05:00,21.28,21.3,21.28,21.3,60700.0,15.679,15.6937,15.679,15.6937,60700.0
2012-07-31 15:10:00,21.3,21.3,21.28,21.29,73700.0,15.6937,15.6937,15.679,15.6864,73700.0
2012-07-31 15:15:00,21.29,21.3,21.28,21.29,43600.0,15.6864,15.6937,15.679,15.6864,43600.0
2012-07-31 15:20:00,21.3,21.3,21.28,21.3,52100.0,15.6937,15.6937,15.679,15.6937,52100.0
2012-07-31 15:25:00,21.3,21.31,21.29,21.31,98900.0,15.6937,15.7011,15.6864,15.7011,98900.0
2012-07-31 15:30:00,21.31,21.32,21.3,21.32,79700.0,15.7011,15.7085,15.6937,15.7085,79700.0
2012-07-31 15:35:00,21.32,21.33,21.29,21.29,121800.0,15.7085,15.7158,15.6864,15.6864,121800.0
2012-07-31 15:40:00,21.3,21.34,21.28,21.33,147400.0,15.6937,15.7232,15.679,15.7158,147400.0
2012-07-31 15:45:00,21.34,21.35,21.28,21.28,241000.0,15.7232,15.7306,15.679,15.679,241000.0
2012-07-31 15:50:00,21.28,21.3,21.28,21.29,211500.0,15.679,15.6937,15.679,15.6864,211500.0
2012-07-31 15:55:00,21.3,21.3,21.26,21.26,403700.0,15.6937,15.6937,15.6643,15.6643,403700.0
2012-08-01 09:30:00,21.43,21.45,21.27,21.39,79800.0,15.7895,15.8043,15.6716,15.7601,79800.0
2012-08-01 09:35:00,21.38,21.38,21.29,21.3,67400.0,15.7527,15.7527,15.6864,15.6937,67400.0
2012-08-01 09:40:00,21.3,21.31,21.17,21.19,74200.0,15.6937,15.7011,15.598,15.6127,74200.0
2012-08-01 09:45:00,21.19,21.22,21.18,21.21,103600.0,15.6127,15.6348,15.6053,15.6274,103600.0
2012-08-01 09:50:00,21.21,21.22,21.19,21.2,92900.0,15.6274,15.6348,15.6127,15.6201,92900.0
2012-08-01 09:55:00,21.2,21.25,21.19,21.21,76600.0,15.6201,15.6569,15.6127,15.6274,76600.0
2012-08-01 10:00:00,21.2,21.23,21.18,21.2,96700.0,15.6201,15.6422,15.6053,15.6201,96700.0
2012-08-01 10:05:00,21.2,21.23,21.16,21.18,97600.0,15.6201,15.6422,15.5906,15.6053,97600.0
2012-08-01 10:10:00,21.18,21.18,21.06,21.1,77100.0,15.6053,15.6053,15.5169,15.5464,77100.0
2012-08-01 10:15:00,21.09,21.1,21.07,21.08,66200.0,15.539,15.5464,15.5243,15.5316,66200.0
2012-08-01 10:20:00,21.08,21.14,21.08,21.14,73400.0,15.5316,15.5759,15.5316,15.5759,73400.0
2012-08-01 10:25:00,21.13,21.16,21.12,21.16,38400.0,15.5685,15.5906,15.5611,15.5906,38400.0
2012-08-01 10:30:00,21.17,21.19,21.15,21.15,68700.0,15.598,15.6127,15.5832,15.5832,68700.0
2012-08-01 10:35:00,21.15,21.23,21.14,21.22,60500.0,15.5832,15.6422,15.5759,15.6348,60500.0
2012-08-01 10:40:00,21.22,21.24,21.19,21.19,212800.0,15.6348,15.6495,15.6127,15.6127,212800.0
2012-08-01 10:45:00,21.19,21.21,21.18,21.2,119400.0,15.6127,15.6274,15.6053,15.6201,119400.0
2012-08-01 10:50:00,21.2,21.22,21.19,21.21,48100.0,15.6201,15.6348,15.6127,15.6274,48100.0
2012-08-01 10:55:00,21.21,21.23,21.2,21.22,90800.0,15.6274,15.6422,15.6201,15.6348,90800.0
2012-08-01 11:00:00,21.22,21.23,21.21,21.21,51300.0,15.6348,15.6422,15.6274,15.6274,51300.0
2012-08-01 11:05:00,21.22,21.23,21.19,21.22,46200.0,15.6348,15.6422,15.6127,15.6348,46200.0
2012-08-01 11:10:00,21.21,21.21,21.16,21.18,38800.0,15.6274,15.6274,15.5906,15.6053,38800.0
2012-08-01 11:15:00,21.17,21.21,21.17,21.2,41100.0,15.598,15.6274,15.598,15.6201,41100.0
2012-08-01 11:20:00,21.2,21.21,21.19,21.2,77100.0,15.6201,15.6274,15.6127,15.6201,77100.0
2012-08-01 11:25:00,21.19,21.21,21.19,21.2,34100.0,15.6127,15.6274,15.6127,15.6201,34100.0
2012-08-01 11:30:00,21.21,21.26,21.2,21.25,52300.0,15.6274,15.6643,15.6201,15.6569,52300.0
2012-08-01 11:35:00,21.26,21.27,21.23,21.23,122000.0,15.6643,15.6716,15.6422,15.6422,122000.0
2012-08-01 11:40:00,21.23,21.26,21.23,21.26,29800.0,15.6422,15.6643,15.6422,15.6643,29800.0
2012-08-01 11:45:00,21.25,21.27,21.25,21.26,40700.0,15.6569,15.6716,15.6569,15.6643,40700.0
2012-08-01 11:50:00,21.27,21.28,21.27,21.27,35600.0,15.6716,15.679,15.6716,15.6716,35600.0
2012-08-01 11:55:00,21.28,21.29,21.27,21.29,23500.0,15.679,15.6864,15.6716,15.6864,23500.0
2012-08-01 12:00:00,21.29,21.32,21.28,21.32,49800.0,15.6864,15.7085,15.679,15.7085,49800.0
2012-08-01 12:05:00,21.3,21.31,21.3,21.3,25400.0,15.6937,15.7011,15.6937,15.6937,25400.0
2012-08-01 12:10:00,21.3,21.31,21.3,21.3,12200.0,15.6937,15.7011,15.6937,15.6937,12200.0
2012-08-01 12:15:00,21.3,21.32,21.29,21.3,61600.0,15.6937,15.7085,15.6864,15.6937,61600.0
2012-08-01 12:20:00,21.3,21.3,21.28,21.29,164300.0,15.6937,15.6937,15.679,15.6864,164300.0
2012-08-01 12:25:00,21.29,21.31,21.28,21.31,68300.0,15.6864,15.7011,15.679,15.7011,68300.0
2012-08-01 12:30:00,21.32,21.33,21.3,21.32,44000.0,15.7085,15.7158,15.6937,15.7085,44000.0
2012-08-01 12:35:00,21.32,21.32,21.3,21.3,33100.0,15.7085,15.7085,15.6937,15.6937,33100.0
2012-08-01 12:40:00,21.3,21.32,21.3,21.32,28400.0,15.6937,15.7085,15.6937,15.7085,28400.0
2012-08-01 12:45:00,21.32,21.34,21.31,21.33,37900.0,15.7085,15.7232,15.7011,15.7158,37900.0
2012-08-01 12:50:00,21.32,21.35,21.32,21.33,32900.0,15.7085,15.7306,15.7085,15.7158,32900.0
2012-08-01 12:55:00,21.33,21.34,21.33,21.33,33700.0,15.7158,15.7232,15.7158,15.7158,33700.0
2012-08-01 13:00:00,21.34,21.35,21.32,21.34,70000.0,15.7232,15.7306,15.7085,15.7232,70000.0
2012-08-01 13:05:00,21.34,21.35,21.33,21.34,46200.0,15.7232,15.7306,15.7158,15.7232,46200.0
2012-08-01 13:10:00,21.34,21.35,21.32,21.34,38900.0,15.7232,15.7306,15.7085,15.7232,38900.0
2012-08-01 13:15:00,21.33,21.34,21.3,21.31,93500.0,15.7158,15.7232,15.6937,15.7011,93500.0
2012-08-01 13:20:00,21.31,21.32,21.29,21.3,57500.0,15.7011,15.7085,15.6864,15.6937,57500.0
2012-08-01 13:25:00,21.29,21.3,21.27,21.28,26700.0,15.6864,15.6937,15.6716,15.679,26700.0
2012-08-01 13:30:00,21.28,21.29,21.27,21.27,31100.0,15.679,15.6864,15.6716,15.6716,31100.0
2012-08-01 13:35:00,21.27,21.29,21.27,21.28,14300.0,15.6716,15.6864,15.6716,15.679,14300.0
2012-08-01 13:40:00,21.29,21.31,21.28,21.3,55900.0,15.6864,15.7011,15.679,15.6937,55900.0
2012-08-01 13:45:00,21.31,21.33,21.3,21.32,43600.0,15.7011,15.7158,15.6937,15.7085,43600.0
2012-08-01 13:50:00,21.31,21.32,21.29,21.29,48000.0,15.7011,15.7085,15.6864,15.6864,48000.0
2012-08-01 13:55:00,21.29,21.3,21.26,21.27,29500.0,15.6864,15.6937,15.6643,15.6716,29500.0
2012-08-01 14:00:00,21.27,21.28,21.26,21.28,24400.0,15.6716,15.679,15.6643,15.679,24400.0
2012-08-01 14:05:00,21.28,21.29,21.26,21.28,37000.0,15.679,15.6864,15.6643,15.679,37000.0
2012-08-01 14:10:00,21.28,21.3,21.11,21.21,141100.0,15.679,15.6937,15.5537,15.6274,141100.0
2012-08-01 14:15:00,21.22,21.24,21.12,21.14,197900.0,15.6348,15.6495,15.5611,15.5759,197900.0
2012-08-01 14:20:00,21.13,21.2,21.12,21.16,78300.0,15.5685,15.6201,15.5611,15.5906,78300.0
2012-08-01 14:25:00,21.16,21.18,21.11,21.18,166900.0,15.5906,15.6053,15.5537,15.6053,166900.0
2012-08-01 14:30:00,21.18,21.18,21.11,21.12,80300.0,15.6053,15.6053,15.5537,15.5611,80300.0
2012-08-01 14:35:00,21.12,21.18,21.11,21.16,63200.0,15.5611,15.6053,15.5537,15.5906,63200.0
2012-08-01 14:40:00,21.15,21.17,21.14,21.16,40300.0,15.5832,15.598,15.5759,15.5906,40300.0
2012-08-01 14:45:00,21.17,21.17,21.11,21.14,59800.0,15.598,15.598,15.5537,15.5759,59800.0
2012-08-01 14:50:00,21.14,21.18,21.13,21.16,81000.0,15.5759,15.6053,15.5685,15.5906,81000.0
2012-08-01 14:55:00,21.15,21.19,21.15,21.19,66900.0,15.5832,15.6127,15.5832,15.6127,66900.0
2012-08-01 15:00:00,21.19,21.21,21.17,21.2,58600.0,15.6127,15.6274,15.598,15.6201,58600.0
2012-08-01 15:05:00,21.2,21.26,21.2,21.26,88600.0,15.6201,15.6643,15.6201,15.6643,88600.0
2012-08-01 15:10:00,21.26,21.26,21.22,21.22,76400.0,15.6643,15.6643,15.6348,15.6348,76400.0
2012-08-01 15:15:00,21.22,21.23,21.19,21.22,57100.0,15.6348,15.6422,15.6127,15.6348,57100.0
2012-08-01 15:20:00,21.22,21.26,21.22,21.24,106800.0,15.6348,15.6643,15.6348,15.6495,106800.0
2012-08-01 15:25:00,21.25,21.3,21.23,21.29,105900.0,15.6569,15.6937,15.6422,15.6864,105900.0
2012-08-01 15:30:00,21.28,21.3,21.27,21.29,107600.0,15.679,15.6937,15.6716,15.6864,107600.0
2012-08-01 15:35:00,21.29,21.3,21.25,21.26,174800.0,15.6864,15.6937,15.6569,15.6643,174800.0
2012-08-01 15:40:00,21.26,21.29,21.25,21.27,131900.0,15.6643,15.6864,15.6569,15.6716,131900.0
2012-08-01 15:45:00,21.28,21.29,21.25,21.25,176700.0,15.679,15.6864,15.6569,15.6569,176700.0
2012-08-01 15:50:00,21.25,21.27,21.23,21.23,110400.0,15.6569,15.6716,15.6422,15.6422,110400.0
2012-08-01 15:55:00,21.23,21.23,21.13,21.15,381700.0,15.6422,15.6422,15.5685,15.5832,381700.0
2012-08-02 09:30:00,20.89,21.07,20.71,20.78,129000.0,15.3917,15.5243,15.259,15.3106,129000.0
2012-08-02 09:35:00,20.77,20.79,20.72,20.74,91200.0,15.3032,15.318,15.2664,15.2811,91200.0
2012-08-02 09:40:00,20.73,20.79,20.7,20.78,102800.0,15.2738,15.318,15.2517,15.3106,102800.0
2012-08-02 09:45:00,20.78,20.87,20.77,20.86,102900.0,15.3106,15.3769,15.3032,15.3695,102900.0
2012-08-02 09:50:00,20.86,20.87,20.8,20.84,80600.0,15.3695,15.3769,15.3253,15.3548,80600.0
2012-08-02 09:55:00,20.83,20.87,20.82,20.86,64800.0,15.3474,15.3769,15.3401,15.3695,64800.0
2012-08-02 10:00:00,20.86,20.87,20.81,20.81,64700.0,15.3695,15.3769,15.3327,15.3327,64700.0
2012-08-02 10:05:00,20.81,20.82,20.74,20.81,105900.0,15.3327,15.3401,15.2811,15.3327,105900.0
2012-08-02 10:10:00,20.82,20.88,20.81,20.86,71900.0,15.3401,15.3843,15.3327,15.3695,71900.0
2012-08-02 10:15:00,20.87,20.91,20.84,20.85,81600.0,15.3769,15.4064,15.3548,15.3622,81600.0
2012-08-02 10:20:00,20.85,20.89,20.84,20.86,68800.0,15.3622,15.3917,15.3548,15.3695,68800.0
2012-08-02 10:25:00,20.87,20.92,20.87,20.9,231800.0,15.3769,15.4138,15.3769,15.399,231800.0
2012-08-02 10:30:00,20.9,20.91,20.83,20.83,66400.0,15.399,15.4064,15.3474,15.3474,66400.0
2012-08-02 10:35:00,20.83,20.85,20.82,20.82,89300.0,15.3474,15.3622,15.3401,15.3401,89300.0
2012-08-02 10:40:00,20.82,20.85,20.8,20.82,110400.0,15.3401,15.3622,15.3253,15.3401,110400.0
2012-08-02 10:45:00,20.82,20.88,20.82,20.87,91700.0,15.3401,15.3843,15.3401,15.3769,91700.0
2012-08-02 10:50:00,20.88,20.89,20.8,20.82,94400.0,15.3843,15.3917,15.3253,15.3401,94400.0
2012-08-02 10:55:00,20.82,20.84,20.71,20.72,161400.0,15.3401,15.3548,15.259,15.2664,161400.0
2012-08-02 11:00:00,20.72,20.76,20.69,20.7,215200.0,15.2664,15.2959,15.2443,15.2517,215200.0
2012-08-02 11:05:00,20.69,20.71,20.63,20.63,136100.0,15.2443,15.259,15.2001,15.2001,136100.0
2012-08-02 11:10:00,20.63,20.67,20.62,20.67,83800.0,15.2001,15.2296,15.1927,15.2296,83800.0
2012-08-02 11:15:00,20.66,20.67,20.6,20.63,105400.0,15.2222,15.2296,15.178,15.2001,105400.0
2012-08-02 11:20:00,20.63,20.63,20.59,20.59,82800.0,15.2001,15.2001,15.1706,15.1706,82800.0
2012-08-02 11:25:00,20.6,20.64,20.56,20.62,92200.0,15.178,15.2075,15.1485,15.1927,92200.0
2012-08-02 11:30:00,20.63,20.64,20.59,20.6,90600.0,15.2001,15.2075,15.1706,15.178,90600.0
2012-08-02 11:35:00,20.6,20.63,20.52,20.54,101700.0,15.178,15.2001,15.119,15.1338,101700.0
2012-08-02 11:40:00,20.54,20.57,20.53,20.55,103200.0,15.1338,15.1559,15.1264,15.1411,103200.0
2012-08-02 11:45:00,20.56,20.57,20.55,20.56,73200.0,15.1485,15.1559,15.1411,15.1485,73200.0
2012-08-02 11:50:00,20.56,20.58,20.53,20.57,73600.0,15.1485,15.1632,15.1264,15.1559,73600.0
2012-08-02 11:55:00,20.56,20.61,20.56,20.61,34000.0,15.1485,15.1854,15.1485,15.1854,34000.0
2012-08-02 12:00:00,20.61,20.61,20.59,20.61,50400.0,15.1854,15.1854,15.1706,15.1854,50400.0
2012-08-02 12:05:00,20.6,20.61,20.59,20.61,51700.0,15.178,15.1854,15.1706,15.1854,51700.0
2012-08-02 12:10:00,20.6,20.61,20.55,20.55,117100.0,15.178,15.1854,15.1411,15.1411,117100.0
2012-08-02 12:15:00,20.56,20.57,20.53,20.54,73600.0,15.1485,15.1559,15.1264,15.1338,73600.0
2012-08-02 12:20:00,20.55,20.55,20.51,20.52,70100.0,15.1411,15.1411,15.1117,15.119,70100.0
2012-08-02 12:25:00,20.52,20.53,20.51,20.52,41400.0,15.119,15.1264,15.1117,15.119,41400.0
2012-08-02 12:30:00,20.52,20.52,20.42,20.44,225300.0,15.119,15.119,15.0454,15.0601,225300.0
2012-08-02 12:35:00,20.44,20.48,20.43,20.47,90200.0,15.0601,15.0896,15.0527,15.0822,90200.0
2012-08-02 12:40:00,20.47,20.5,20.47,20.49,62400.0,15.0822,15.1043,15.0822,15.0969,62400.0
2012-08-02 12:45:00,20.5,20.51,20.47,20.49,84100.0,15.1043,15.1117,15.0822,15.0969,84100.0
2012-08-02 12:50:00,20.5,20.53,20.49,20.52,99900.0,15.1043,15.1264,15.0969,15.119,99900.0
2012-08-02 12:55:00,20.52,20.57,20.52,20.57,71800.0,15.119,15.1559,15.119,15.1559,71800.0
2012-08-02 13:00:00,20.56,20.57,20.55,20.56,61900.0,15.1485,15.1559,15.1411,15.1485,61900.0
2012-08-02 13:05:00,20.57,20.6,20.56,20.58,77700.0,15.1559,15.178,15.1485,15.1632,77700.0
2012-08-02 13:10:00,20.58,20.59,20.57,20.57,72200.0,15.1632,15.1706,15.1559,15.1559,72200.0
2012-08-02 13:15:00,20.56,20.57,20.53,20.54,80500.0,15.1485,15.1559,15.1264,15.1338,80500.0
2012-08-02 13:20:00,20.55,20.55,20.53,20.54,31700.0,15.1411,15.1411,15.1264,15.1338,31700.0
2012-08-02 13:25:00,20.54,20.56,20.53,20.56,47800.0,15.1338,15.1485,15.1264,15.1485,47800.0
2012-08-02 13:30:00,20.56,20.58,20.56,20.58,122300.0,15.1485,15.1632,15.1485,15.1632,122300.0
2012-08-02 13:35:00,20.57,20.57,20.55,20.55,73100.0,15.1559,15.1559,15.1411,15.1411,73100.0
2012-08-02 13:40:00,20.56,20.57,20.55,20.57,28600.0,15.1485,15.1559,15.1411,15.1559,28600.0
2012-08-02 13:45:00,20.56,20.58,20.54,20.54,83800.0,15.1485,15.1632,15.1338,15.1338,83800.0
2012-08-02 13:50:00,20.54,20.56,20.53,20.55,60700.0,15.1338,15.1485,15.1264,15.1411,60700.0
2012-08-02 13:55:00,20.56,20.56,20.53,20.54,96800.0,15.1485,15.1485,15.1264,15.1338,96800.0
2012-08-02 14:00:00,20.52,20.53,20.49,20.51,77800.0,15.119,15.1264,15.0969,15.1117,77800.0
2012-08-02 14:05:00,20.51,20.52,20.5,20.52,27900.0,15.1117,15.119,15.1043,15.119,27900.0
2012-08-02 14:10:00,20.52,20.53,20.51,20.52,63200.0,15.119,15.1264,15.1117,15.119,63200.0
2012-08-02 14:15:00,20.51,20.53,20.51,20.52,49300.0,15.1117,15.1264,15.1117,15.119,49300.0
2012-08-02 14:20:00,20.53,20.54,20.52,20.54,56400.0,15.1264,15.1338,15.119,15.1338,56400.0
2012-08-02 14:25:00,20.54,20.57,20.53,20.55,134800.0,15.1338,15.1559,15.1264,15.1411,134800.0
2012-08-02 14:30:00,20.55,20.6,20.55,20.58,81400.0,15.1411,15.178,15.1411,15.1632,81400.0
2012-08-02 14:35:00,20.59,20.65,20.59,20.63,160600.0,15.1706,15.2148,15.1706,15.2001,160600.0
2012-08-02 14:40:00,20.64,20.65,20.61,20.62,70200.0,15.2075,15.2148,15.1854,15.1927,70200.0
2012-08-02 14:45:00,20.62,20.63,20.61,20.61,55100.0,15.1927,15.2001,15.1854,15.1854,55100.0
2012-08-02 14:50:00,20.61,20.62,20.55,20.56,80100.0,15.1854,15.1927,15.1411,15.1485,80100.0
2012-08-02 14:55:00,20.57,20.6,20.56,20.58,63400.0,15.1559,15.178,15.1485,15.1632,63400.0
2012-08-02 15:00:00,20.59,20.66,20.58,20.64,94800.0,15.1706,15.2222,15.1632,15.2075,94800.0
2012-08-02 15:05:00,20.64,20.67,20.63,20.63,104200.0,15.2075,15.2296,15.2001,15.2001,104200.0
2012-08-02 15:10:00,20.64,20.66,20.63,20.65,106500.0,15.2075,15.2222,15.2001,15.2148,106500.0
2012-08-02 15:15:00,20.65,20.66,20.61,20.64,60400.0,15.2148,15.2222,15.1854,15.2075,60400.0
2012-08-02 15:20:00,20.64,20.66,20.63,20.64,90300.0,15.2075,15.2222,15.2001,15.2075,90300.0
2012-08-02 15:25:00,20.64,20.67,20.62,20.64,119500.0,15.2075,15.2296,15.1927,15.2075,119500.0
2012-08-02 15:30:00,20.64,20.68,20.63,20.66,152500.0,15.2075,15.2369,15.2001,15.2222,152500.0
2012-08-02 15:35:00,20.66,20.68,20.64,20.67,155600.0,15.2222,15.2369,15.2075,15.2296,155600.0
2012-08-02 15:40:00,20.66,20.7,20.64,20.69,213400.0,15.2222,15.2517,15.2075,15.2443,213400.0
2012-08-02 15:45:00,20.7,20.72,20.68,20.69,273200.0,15.2517,15.2664,15.2369,15.2443,273200.0
2012-08-02 15:50:00,20.69,20.7,20.66,20.68,134900.0,15.2443,15.2517,15.2222,15.2369,134900.0
2012-08-02 15:55:00,20.68,20.71,20.67,20.67,299800.0,15.2369,15.259,15.2296,15.2296,299800.0
2012-08-03 09:30:00,21.03,21.27,21.03,21.23,170300.0,15.4948,15.6716,15.4948,15.6422,170300.0
2012-08-03 09:35:00,21.23,21.24,21.17,21.21,135000.0,15.6422,15.6495,15.598,15.6274,135000.0
2012-08-03 09:40:00,21.21,21.23,21.16,21.19,187200.0,15.6274,15.6422,15.5906,15.6127,187200.0
2012-08-03 09:45:00,21.2,21.3,21.2,21.24,146100.0,15.6201,15.6937,15.6201,15.6495,146100.0
2012-08-03 09:50:00,21.25,21.3,21.24,21.29,112800.0,15.6569,15.6937,15.6495,15.6864,112800.0
2012-08-03 09:55:00,21.3,21.31,21.26,21.3,113500.0,15.6937,15.7011,15.6643,15.6937,113500.0
2012-08-03 10:00:00,21.3,21.4,21.29,21.38,135900.0,15.6937,15.7674,15.6864,15.7527,135900.0
2012-08-03 10:05:00,21.38,21.4,21.36,21.39,188500.0,15.7527,15.7674,15.7379,15.7601,188500.0
2012-08-03 10:10:00,21.39,21.4,21.37,21.37,43000.0,15.7601,15.7674,15.7453,15.7453,43000.0
2012-08-03 10:15:00,21.38,21.39,21.36,21.37,56100.0,15.7527,15.7601,15.7379,15.7453,56100.0
2012-08-03 10:20:00,21.38,21.41,21.37,21.4,95000.0,15.7527,15.7748,15.7453,15.7674,95000.0
2012-08-03 10:25:00,21.4,21.46,21.39,21.45,118400.0,15.7674,15.8116,15.7601,15.8043,118400.0
2012-08-03 10:30:00,21.46,21.49,21.44,21.49,57100.0,15.8116,15.8337,15.7969,15.8337,57100.0
2012-08-03 10:35:00,21.49,21.49,21.48,21.49,89700.0,15.8337,15.8337,15.8264,15.8337,89700.0
2012-08-03 10:40:00,21.49,21.51,21.48,21.49,81700.0,15.8337,15.8485,15.8264,15.8337,81700.0
2012-08-03 10:45:00,21.49,21.5,21.46,21.48,82800.0,15.8337,15.8411,15.8116,15.8264,82800.0
2012-08-03 10:50:00,21.48,21.5,21.46,21.5,53800.0,15.8264,15.8411,15.8116,15.8411,53800.0
2012-08-03 10:55:00,21.5,21.52,21.49,21.52,152800.0,15.8411,15.8558,15.8337,15.8558,152800.0
2012-08-03 11:00:00,21.52,21.56,21.5,21.56,48800.0,15.8558,15.8853,15.8411,15.8853,48800.0
2012-08-03 11:05:00,21.56,21.57,21.55,21.56,43900.0,15.8853,15.8927,15.8779,15.8853,43900.0
2012-08-03 11:10:00,21.57,21.64,21.56,21.61,122900.0,15.8927,15.9442,15.8853,15.9221,122900.0
2012-08-03 11:15:00,21.6,21.63,21.58,21.59,70700.0,15.9148,15.9369,15.9,15.9074,70700.0
2012-08-03 11:20:00,21.6,21.63,21.59,21.63,46200.0,15.9148,15.9369,15.9074,15.9369,46200.0
2012-08-03 11:25:00,21.63,21.64,21.62,21.63,62000.0,15.9369,15.9442,15.9295,15.9369,62000.0
2012-08-03 11:30:00,21.62,21.63,21.61,21.61,52400.0,15.9295,15.9369,15.9221,15.9221,52400.0
2012-08-03 11:35:00,21.61,21.62,21.59,21.6,121600.0,15.9221,15.9295,15.9074,15.9148,121600.0
2012-08-03 11:40:00,21.6,21.64,21.6,21.63,36700.0,15.9148,15.9442,15.9148,15.9369,36700.0
2012-08-03 11:45:00,21.64,21.64,21.58,21.58,83300.0,15.9442,15.9442,15.9,15.9,83300.0
2012-08-03 11:50:00,21.58,21.65,21.58,21.64,65800.0,15.9,15.9516,15.9,15.9442,65800.0
2012-08-03 11:55:00,21.64,21.65,21.63,21.63,32100.0,15.9442,15.9516,15.9369,15.9369,32100.0
2012-08-03 12:00:00,21.63,21.69,21.62,21.69,94100.0,15.9369,15.9811,15.9295,15.9811,94100.0
2012-08-03 12:05:00,21.69,21.72,21.68,21.7,104700.0,15.9811,16.0032,15.9737,15.9885,104700.0
2012-08-03 12:10:00,21.71,21.72,21.7,21.7,90600.0,15.9958,16.0032,15.9885,15.9885,90600.0
2012-08-03 12:15:00,21.7,21.72,21.69,21.71,104100.0,15.9885,16.0032,15.9811,15.9958,104100.0
2012-08-03 12:20:00,21.71,21.73,21.7,21.72,73100.0,15.9958,16.0106,15.9885,16.0032,73100.0
2012-08-03 12:25:00,21.72,21.75,21.72,21.74,51400.0,16.0032,16.0253,16.0032,16.0179,51400.0
2012-08-03 12:30:00,21.74,21.75,21.72,21.72,28200.0,16.0179,16.0253,16.0032,16.0032,28200.0
2012-08-03 12:35:00,21.72,21.73,21.71,21.71,39300.0,16.0032,16.0106,15.9958,15.9958,39300.0
2012-08-03 12:40:00,21.72,21.73,21.71,21.72,50200.0,16.0032,16.0106,15.9958,16.0032,50200.0
2012-08-03 12:45:00,21.73,21.73,21.71,21.71,111200.0,16.0106,16.0106,15.9958,15.9958,111200.0
2012-08-03 12:50:00,21.71,21.71,21.68,21.68,50300.0,15.9958,15.9958,15.9737,15.9737,50300.0
2012-08-03 12:55:00,21.68,21.69,21.65,21.67,61500.0,15.9737,15.9811,15.9516,15.9664,61500.0
2012-08-03 13:00:00,21.66,21.67,21.66,21.67,22400.0,15.959,15.9664,15.959,15.9664,22400.0
2012-08-03 13:05:00,21.68,21.74,21.67,21.72,63200.0,15.9737,16.0179,15.9664,16.0032,63200.0
2012-08-03 13:10:00,21.73,21.75,21.72,21.74,47200.0,16.0106,16.0253,16.0032,16.0179,47200.0
2012-08-03 13:15:00,21.74,21.74,21.72,21.72,41000.0,16.0179,16.0179,16.0032,16.0032,41000.0
2012-08-03 13:20:00,21.73,21.73,21.72,21.72,26200.0,16.0106,16.0106,16.0032,16.0032,26200.0
2012-08-03 13:25:00,21.72,21.73,21.72,21.72,44200.0,16.0032,16.0106,16.0032,16.0032,44200.0
2012-08-03 13:30:00,21.72,21.73,21.71,21.71,39900.0,16.0032,16.0106,15.9958,15.9958,39900.0
2012-08-03 13:35:00,21.71,21.71,21.69,21.7,33400.0,15.9958,15.9958,15.9811,15.9885,33400.0
2012-08-03 13:40:00,21.7,21.7,21.68,21.7,61800.0,15.9885,15.9885,15.9737,15.9885,61800.0
2012-08-03 13:45:00,21.7,21.7,21.68,21.69,58900.0,15.9885,15.9885,15.9737,15.9811,58900.0
2012-08-03 13:50:00,21.68,21.71,21.68,21.7,56300.0,15.9737,15.9958,15.9737,15.9885,56300.0
2012-08-03 13:55:00,21.7,21.73,21.7,21.73,73700.0,15.9885,16.0106,15.9885,16.0106,73700.0
2012-08-03 14:00:00,21.73,21.73,21.71,21.73,88100.0,16.0106,16.0106,15.9958,16.0106,88100.0
2012-08-03 14:05:00,21.72,21.74,21.72,21.74,37700.0,16.0032,16.0179,16.0032,16.0179,37700.0
2012-08-03 14:10:00,21.74,21.74,21.72,21.73,63600.0,16.0179,16.0179,16.0032,16.0106,63600.0
2012-08-03 14:15:00,21.72,21.75,21.72,21.74,58100.0,16.0032,16.0253,16.0032,16.0179,58100.0
2012-08-03 14:20:00,21.73,21.76,21.73,21.76,53200.0,16.0106,16.0327,16.0106,16.0327,53200.0
2012-08-03 14:25:00,21.76,21.77,21.74,21.75,51900.0,16.0327,16.04,16.0179,16.0253,51900.0
2012-08-03 14:30:00,21.75,21.76,21.73,21.73,36200.0,16.0253,16.0327,16.0106,16.0106,36200.0
2012-08-03 14:35:00,21.73,21.74,21.73,21.73,46500.0,16.0106,16.0179,16.0106,16.0106,46500.0
2012-08-03 14:40:00,21.73,21.74,21.72,21.73,63300.0,16.0106,16.0179,16.0032,16.0106,63300.0
2012-08-03 14:45:00,21.73,21.75,21.73,21.75,71100.0,16.0106,16.0253,16.0106,16.0253,71100.0
2012-08-03 14:50:00,21.75,21.78,21.74,21.78,67000.0,16.0253,16.0474,16.0179,16.0474,67000.0
2012-08-03 14:55:00,21.77,21.78,21.75,21.76,56200.0,16.04,16.0474,16.0253,16.0327,56200.0
2012-08-03 15:00:00,21.75,21.78,21.75,21.78,68500.0,16.0253,16.0474,16.0253,16.0474,68500.0
2012-08-03 15:05:00,21.77,21.8,21.77,21.8,81500.0,16.04,16.0621,16.04,16.0621,81500.0
2012-08-03 15:10:00,21.8,21.81,21.79,21.8,68900.0,16.0621,16.0695,16.0548,16.0621,68900.0
2012-08-03 15:15:00,21.8,21.81,21.79,21.8,69300.0,16.0621,16.0695,16.0548,16.0621,69300.0
2012-08-03 15:20:00,21.8,21.82,21.79,21.82,68800.0,16.0621,16.0769,16.0548,16.0769,68800.0
2012-08-03 15:25:00,21.82,21.84,21.79,21.79,180800.0,16.0769,16.0916,16.0548,16.0548,180800.0
2012-08-03 15:30:00,21.79,21.8,21.73,21.75,150600.0,16.0548,16.0621,16.0106,16.0253,150600.0
2012-08-03 15:35:00,21.74,21.75,21.68,21.71,200400.0,16.0179,16.0253,15.9737,15.9958,200400.0
2012-08-03 15:40:00,21.71,21.74,21.7,21.74,165900.0,15.9958,16.0179,15.9885,16.0179,165900.0
2012-08-03 15:45:00,21.74,21.79,21.73,21.79,213100.0,16.0179,16.0548,16.0106,16.0548,213100.0
2012-08-03 15:50:00,21.79,21.79,21.69,21.69,190100.0,16.0548,16.0548,15.9811,15.9811,190100.0
2012-08-03 15:55:00,21.7,21.75,21.69,21.74,483100.0,15.9885,16.0253,15.9811,16.0179,483100.0
2012-08-06 09:30:00,21.86,21.94,21.78,21.86,114200.0,16.1063,16.1653,16.0474,16.1063,114200.0
2012-08-06 09:35:00,21.86,22.0,21.86,21.95,97900.0,16.1063,16.2095,16.1063,16.1727,97900.0
2012-08-06 09:40:00,21.95,21.95,21.9,21.91,43900.0,16.1727,16.1727,16.1358,16.1432,43900.0
2012-08-06 09:45:00,21.9,21.92,21.87,21.92,59400.0,16.1358,16.1506,16.1137,16.1506,59400.0
2012-08-06 09:50:00,21.92,21.94,21.85,21.9,54300.0,16.1506,16.1653,16.099,16.1358,54300.0
2012-08-06 09:55:00,21.89,21.92,21.87,21.91,61900.0,16.1284,16.1506,16.1137,16.1432,61900.0
2012-08-06 10:00:00,21.91,21.96,21.91,21.96,59200.0,16.1432,16.18,16.1432,16.18,59200.0
2012-08-06 10:05:00,21.96,21.97,21.95,21.95,40800.0,16.18,16.1874,16.1727,16.1727,40800.0
2012-08-06 10:10:00,21.95,21.98,21.94,21.94,46300.0,16.1727,16.1948,16.1653,16.1653,46300.0
2012-08-06 10:15:00,21.93,21.96,21.92,21.96,46000.0,16.1579,16.18,16.1506,16.18,46000.0
2012-08-06 10:20:00,21.96,21.99,21.96,21.99,74200.0,16.18,16.2021,16.18,16.2021,74200.0
2012-08-06 10:25:00,21.99,22.0,21.98,22.0,97300.0,16.2021,16.2095,16.1948,16.2095,97300.0
2012-08-06 10:30:00,21.99,22.02,21.98,21.98,208700.0,16.2021,16.2242,16.1948,16.1948,208700.0
2012-08-06 10:35:00,21.98,22.01,21.96,21.96,84700.0,16.1948,16.2169,16.18,16.18,84700.0
2012-08-06 10:40:00,21.96,21.98,21.94,21.97,81600.0,16.18,16.1948,16.1653,16.1874,81600.0
2012-08-06 10:45:00,21.98,21.98,21.93,21.93,45600.0,16.1948,16.1948,16.1579,16.1579,45600.0
2012-08-06 10:50:00,21.94,21.97,21.93,21.95,68500.0,16.1653,16.1874,16.1579,16.1727,68500.0
2012-08-06 10:55:00,21.94,21.95,21.92,21.94,105100.0,16.1653,16.1727,16.1506,16.1653,105100.0
2012-08-06 11:00:00,21.94,21.97,21.94,21.96,43200.0,16.1653,16.1874,16.1653,16.18,43200.0
2012-08-06 11:05:00,21.96,21.97,21.94,21.94,22600.0,16.18,16.1874,16.1653,16.1653,22600.0
2012-08-06 11:10:00,21.95,21.95,21.92,21.93,59600.0,16.1727,16.1727,16.1506,16.1579,59600.0
2012-08-06 11:15:00,21.93,21.94,21.89,21.91,59300.0,16.1579,16.1653,16.1284,16.1432,59300.0
2012-08-06 11:20:00,21.9,21.91,21.9,21.9,15900.0,16.1358,16.1432,16.1358,16.1358,15900.0
2012-08-06 11:25:00,21.91,21.92,21.84,21.85,84600.0,16.1432,16.1506,16.0916,16.099,84600.0
2012-08-06 11:30:00,21.84,21.86,21.82,21.85,57900.0,16.0916,16.1063,16.0769,16.099,57900.0
2012-08-06 11:35:00,21.84,21.87,21.84,21.86,32600.0,16.0916,16.1137,16.0916,16.1063,32600.0
2012-08-06 11:40:00,21.85,21.87,21.85,21.85,52900.0,16.099,16.1137,16.099,16.099,52900.0
2012-08-06 11:45:00,21.85,21.86,21.84,21.85,29100.0,16.099,16.1063,16.0916,16.099,29100.0
2012-08-06 11:50:00,21.85,21.86,21.85,21.85,6000.0,16.099,16.1063,16.099,16.099,6000.0
2012-08-06 11:55:00,21.85,21.86,21.83,21.83,27900.0,16.099,16.1063,16.0842,16.0842,27900.0
2012-08-06 12:00:00,21.83,21.84,21.81,21.81,42300.0,16.0842,16.0916,16.0695,16.0695,42300.0
2012-08-06 12:05:00,21.81,21.81,21.79,21.79,24600.0,16.0695,16.0695,16.0548,16.0548,24600.0
2012-08-06 12:10:00,21.79,21.8,21.78,21.8,43900.0,16.0548,16.0621,16.0474,16.0621,43900.0
2012-08-06 12:15:00,21.8,21.81,21.8,21.8,9700.0,16.0621,16.0695,16.0621,16.0621,9700.0
2012-08-06 12:20:00,21.8,21.82,21.8,21.8,26000.0,16.0621,16.0769,16.0621,16.0621,26000.0
2012-08-06 12:25:00,21.81,21.81,21.79,21.79,7400.0,16.0695,16.0695,16.0548,16.0548,7400.0
2012-08-06 12:30:00,21.79,21.81,21.79,21.8,23700.0,16.0548,16.0695,16.0548,16.0621,23700.0
2012-08-06 12:35:00,21.8,21.83,21.8,21.83,21900.0,16.0621,16.0842,16.0621,16.0842,21900.0
2012-08-06 12:40:00,21.83,21.84,21.82,21.83,39800.0,16.0842,16.0916,16.0769,16.0842,39800.0
2012-08-06 12:45:00,21.82,21.83,21.82,21.82,6300.0,16.0769,16.0842,16.0769,16.0769,6300.0
2012-08-06 12:50:00,21.83,21.84,21.82,21.84,25500.0,16.0842,16.0916,16.0769,16.0916,25500.0
2012-08-06 12:55:00,21.83,21.85,21.83,21.85,34900.0,16.0842,16.099,16.0842,16.099,34900.0
2012-08-06 13:00:00,21.84,21.85,21.84,21.84,11000.0,16.0916,16.099,16.0916,16.0916,11000.0
2012-08-06 13:05:00,21.84,21.84,21.83,21.83,19900.0,16.0916,16.0916,16.0842,16.0842,19900.0
2012-08-06 13:10:00,21.83,21.84,21.83,21.83,3400.0,16.0842,16.0916,16.0842,16.0842,3400.0
2012-08-06 13:15:00,21.83,21.85,21.83,21.84,34200.0,16.0842,16.099,16.0842,16.0916,34200.0
2012-08-06 13:20:00,21.85,21.85,21.83,21.83,30800.0,16.099,16.099,16.0842,16.0842,30800.0
2012-08-06 13:25:00,21.83,21.85,21.83,21.84,14300.0,16.0842,16.099,16.0842,16.0916,14300.0
2012-08-06 13:30:00,21.84,21.87,21.84,21.87,40400.0,16.0916,16.1137,16.0916,16.1137,40400.0
2012-08-06 13:35:00,21.87,21.87,21.81,21.81,110700.0,16.1137,16.1137,16.0695,16.0695,110700.0
2012-08-06 13:40:00,21.81,21.82,21.8,21.81,89900.0,16.0695,16.0769,16.0621,16.0695,89900.0
2012-08-06 13:45:00,21.81,21.82,21.79,21.79,19100.0,16.0695,16.0769,16.0548,16.0548,19100.0
2012-08-06 13:50:00,21.79,21.8,21.78,21.79,68800.0,16.0548,16.0621,16.0474,16.0548,68800.0
2012-08-06 13:55:00,21.79,21.8,21.78,21.78,35100.0,16.0548,16.0621,16.0474,16.0474,35100.0
2012-08-06 14:00:00,21.78,21.79,21.78,21.78,9300.0,16.0474,16.0548,16.0474,16.0474,9300.0
2012-08-06 14:05:00,21.78,21.79,21.78,21.78,8800.0,16.0474,16.0548,16.0474,16.0474,8800.0
2012-08-06 14:10:00,21.78,21.79,21.78,21.79,23100.0,16.0474,16.0548,16.0474,16.0548,23100.0
2012-08-06 14:15:00,21.78,21.79,21.77,21.79,105400.0,16.0474,16.0548,16.04,16.0548,105400.0
2012-08-06 14:20:00,21.79,21.79,21.76,21.77,83500.0,16.0548,16.0548,16.0327,16.04,83500.0
2012-08-06 14:25:00,21.76,21.77,21.76,21.76,10600.0,16.0327,16.04,16.0327,16.0327,10600.0
2012-08-06 14:30:00,21.76,21.77,21.75,21.75,158800.0,16.0327,16.04,16.0253,16.0253,158800.0
2012-08-06 14:35:00,21.75,21.77,21.75,21.76,35000.0,16.0253,16.04,16.0253,16.0327,35000.0
2012-08-06 14:40:00,21.76,21.77,21.76,21.77,95100.0,16.0327,16.04,16.0327,16.04,95100.0
2012-08-06 14:45:00,21.77,21.77,21.76,21.76,11500.0,16.04,16.04,16.0327,16.0327,11500.0
2012-08-06 14:50:00,21.76,21.78,21.76,21.77,39800.0,16.0327,16.0474,16.0327,16.04,39800.0
2012-08-06 14:55:00,21.77,21.79,21.77,21.78,46800.0,16.04,16.0548,16.04,16.0474,46800.0
2012-08-06 15:00:00,21.78,21.79,21.78,21.78,31300.0,16.0474,16.0548,16.0474,16.0474,31300.0
2012-08-06 15:05:00,21.79,21.79,21.77,21.78,100100.0,16.0548,16.0548,16.04,16.0474,100100.0
2012-08-06 15:10:00,21.79,21.81,21.78,21.8,72900.0,16.0548,16.0695,16.0474,16.0621,72900.0
2012-08-06 15:15:00,21.81,21.81,21.77,21.77,96600.0,16.0695,16.0695,16.04,16.04,96600.0
2012-08-06 15:20:00,21.78,21.79,21.77,21.79,45900.0,16.0474,16.0548,16.04,16.0548,45900.0
2012-08-06 15:25:00,21.79,21.8,21.78,21.79,94700.0,16.0548,16.0621,16.0474,16.0548,94700.0
2012-08-06 15:30:00,21.8,21.82,21.79,21.82,94500.0,16.0621,16.0769,16.0548,16.0769,94500.0
2012-08-06 15:35:00,21.82,21.83,21.8,21.82,127500.0,16.0769,16.0842,16.0621,16.0769,127500.0
2012-08-06 15:40:00,21.82,21.83,21.78,21.78,143000.0,16.0769,16.0842,16.0474,16.0474,143000.0
2012-08-06 15:45:00,21.79,21.8,21.74,21.77,160700.0,16.0548,16.0621,16.0179,16.04,160700.0
2012-08-06 15:50:00,21.77,21.77,21.74,21.74,121300.0,16.04,16.04,16.0179,16.0179,121300.0
2012-08-06 15:55:00,21.75,21.75,21.69,21.72,350100.0,16.0253,16.0253,15.9811,16.0032,350100.0
2012-08-07 09:30:00,21.75,21.94,21.75,21.91,124000.0,16.0253,16.1653,16.0253,16.1432,124000.0
2012-08-07 09:35:00,21.92,22.02,21.91,22.0,61500.0,16.1506,16.2242,16.1432,16.2095,61500.0
2012-08-07 09:40:00,22.0,22.07,22.0,22.07,59200.0,16.2095,16.2611,16.2095,16.2611,59200.0
2012-08-07 09:45:00,22.08,22.13,22.07,22.13,131900.0,16.2684,16.3053,16.2611,16.3053,131900.0
2012-08-07 09:50:00,22.13,22.15,22.13,22.14,64600.0,16.3053,16.32,16.3053,16.3126,64600.0
2012-08-07 09:55:00,22.15,22.18,22.13,22.17,103700.0,16.32,16.3421,16.3053,16.3348,103700.0
2012-08-07 10:00:00,22.17,22.24,22.17,22.24,179300.0,16.3348,16.3863,16.3348,16.3863,179300.0
2012-08-07 10:05:00,22.23,22.27,22.22,22.26,263700.0,16.379,16.4084,16.3716,16.4011,263700.0
2012-08-07 10:10:00,22.26,22.3,22.24,22.3,140300.0,16.4011,16.4305,16.3863,16.4305,140300.0
2012-08-07 10:15:00,22.3,22.32,22.28,22.3,190700.0,16.4305,16.4453,16.4158,16.4305,190700.0
2012-08-07 10:20:00,22.3,22.33,22.28,22.31,100500.0,16.4305,16.4526,16.4158,16.4379,100500.0
2012-08-07 10:25:00,22.31,22.37,22.3,22.34,223900.0,16.4379,16.4821,16.4305,16.46,223900.0
2012-08-07 10:30:00,22.34,22.35,22.32,22.34,65500.0,16.46,16.4674,16.4453,16.46,65500.0
2012-08-07 10:35:00,22.33,22.34,22.25,22.26,79900.0,16.4526,16.46,16.3937,16.4011,79900.0
2012-08-07 10:40:00,22.26,22.3,22.25,22.28,68000.0,16.4011,16.4305,16.3937,16.4158,68000.0
2012-08-07 10:45:00,22.29,22.29,22.24,22.24,146200.0,16.4232,16.4232,16.3863,16.3863,146200.0
2012-08-07 10:50:00,22.24,22.26,22.23,22.25,79700.0,16.3863,16.4011,16.379,16.3937,79700.0
2012-08-07 10:55:00,22.25,22.25,22.22,22.22,21600.0,16.3937,16.3937,16.3716,16.3716,21600.0
2012-08-07 11:00:00,22.23,22.24,22.23,22.23,26600.0,16.379,16.3863,16.379,16.379,26600.0
2012-08-07 11:05:00,22.23,22.23,22.2,22.22,37800.0,16.379,16.379,16.3569,16.3716,37800.0
2012-08-07 11:10:00,22.22,22.23,22.21,22.23,53200.0,16.3716,16.379,16.3642,16.379,53200.0
2012-08-07 11:15:00,22.23,22.24,22.22,22.24,37700.0,16.379,16.3863,16.3716,16.3863,37700.0
2012-08-07 11:20:00,22.24,22.25,22.21,22.21,33200.0,16.3863,16.3937,16.3642,16.3642,33200.0
2012-08-07 11:25:00,22.22,22.24,22.21,22.23,34300.0,16.3716,16.3863,16.3642,16.379,34300.0
2012-08-07 11:30:00,22.23,22.25,22.23,22.25,81600.0,16.379,16.3937,16.379,16.3937,81600.0
2012-08-07 11:35:00,22.25,22.27,22.25,22.26,49700.0,16.3937,16.4084,16.3937,16.4011,49700.0
2012-08-07 11:40:00,22.26,22.29,22.25,22.28,32100.0,16.4011,16.4232,16.3937,16.4158,32100.0
2012-08-07 11:45:00,22.28,22.32,22.28,22.31,52300.0,16.4158,16.4453,16.4158,16.4379,52300.0
2012-08-07 11:50:00,22.31,22.34,22.31,22.33,42700.0,16.4379,16.46,16.4379,16.4526,42700.0
2012-08-07 11:55:00,22.33,22.35,22.33,22.34,94900.0,16.4526,16.4674,16.4526,16.46,94900.0
2012-08-07 12:00:00,22.33,22.34,22.32,22.32,55900.0,16.4526,16.46,16.4453,16.4453,55900.0
2012-08-07 12:05:00,22.33,22.33,22.32,22.33,61000.0,16.4526,16.4526,16.4453,16.4526,61000.0
2012-08-07 12:10:00,22.33,22.34,22.29,22.29,232900.0,16.4526,16.46,16.4232,16.4232,232900.0
2012-08-07 12:15:00,22.3,22.32,22.3,22.3,35800.0,16.4305,16.4453,16.4305,16.4305,35800.0
2012-08-07 12:20:00,22.3,22.31,22.3,22.31,38300.0,16.4305,16.4379,16.4305,16.4379,38300.0
2012-08-07 12:25:00,22.31,22.32,22.3,22.32,55400.0,16.4379,16.4453,16.4305,16.4453,55400.0
2012-08-07 12:30:00,22.32,22.35,22.32,22.34,44300.0,16.4453,16.4674,16.4453,16.46,44300.0
2012-08-07 12:35:00,22.34,22.36,22.33,22.35,54200.0,16.46,16.4747,16.4526,16.4674,54200.0
2012-08-07 12:40:00,22.36,22.36,22.34,22.36,39300.0,16.4747,16.4747,16.46,16.4747,39300.0
2012-08-07 12:45:00,22.36,22.36,22.34,22.34,19800.0,16.4747,16.4747,16.46,16.46,19800.0
2012-08-07 12:50:00,22.35,22.36,22.34,22.35,18200.0,16.4674,16.4747,16.46,16.4674,18200.0
2012-08-07 12:55:00,22.34,22.36,22.34,22.36,65600.0,16.46,16.4747,16.46,16.4747,65600.0
2012-08-07 13:00:00,22.36,22.36,22.34,22.34,20400.0,16.4747,16.4747,16.46,16.46,20400.0
2012-08-07 13:05:00,22.34,22.35,22.31,22.33,54400.0,16.46,16.4674,16.4379,16.4526,54400.0
2012-08-07 13:10:00,22.33,22.36,22.33,22.36,53300.0,16.4526,16.4747,16.4526,16.4747,53300.0
2012-08-07 13:15:00,22.36,22.37,22.35,22.37,70600.0,16.4747,16.4821,16.4674,16.4821,70600.0
2012-08-07 13:20:00,22.36,22.37,22.35,22.36,39300.0,16.4747,16.4821,16.4674,16.4747,39300.0
2012-08-07 13:25:00,22.37,22.4,22.36,22.39,95600.0,16.4821,16.5042,16.4747,16.4968,95600.0
2012-08-07 13:30:00,22.4,22.44,22.39,22.43,336300.0,16.5042,16.5337,16.4968,16.5263,336300.0
2012-08-07 13:35:00,22.43,22.43,22.42,22.42,18300.0,16.5263,16.5263,16.5189,16.5189,18300.0
2012-08-07 13:40:00,22.43,22.45,22.43,22.44,93200.0,16.5263,16.5411,16.5263,16.5337,93200.0
2012-08-07 13:45:00,22.44,22.45,22.44,22.44,16800.0,16.5337,16.5411,16.5337,16.5337,16800.0
2012-08-07 13:50:00,22.44,22.45,22.44,22.44,39300.0,16.5337,16.5411,16.5337,16.5337,39300.0
2012-08-07 13:55:00,22.44,22.45,22.44,22.44,31500.0,16.5337,16.5411,16.5337,16.5337,31500.0
2012-08-07 14:00:00,22.45,22.45,22.43,22.43,39200.0,16.5411,16.5411,16.5263,16.5263,39200.0
2012-08-07 14:05:00,22.43,22.44,22.41,22.41,42100.0,16.5263,16.5337,16.5116,16.5116,42100.0
2012-08-07 14:10:00,22.41,22.42,22.39,22.39,43200.0,16.5116,16.5189,16.4968,16.4968,43200.0
2012-08-07 14:15:00,22.39,22.4,22.37,22.37,53300.0,16.4968,16.5042,16.4821,16.4821,53300.0
2012-08-07 14:20:00,22.37,22.37,22.36,22.36,19800.0,16.4821,16.4821,16.4747,16.4747,19800.0
2012-08-07 14:25:00,22.36,22.36,22.34,22.34,71300.0,16.4747,16.4747,16.46,16.46,71300.0
2012-08-07 14:30:00,22.34,22.35,22.33,22.35,58100.0,16.46,16.4674,16.4526,16.4674,58100.0
2012-08-07 14:35:00,22.35,22.37,22.35,22.35,58800.0,16.4674,16.4821,16.4674,16.4674,58800.0
2012-08-07 14:40:00,22.35,22.35,22.32,22.32,38300.0,16.4674,16.4674,16.4453,16.4453,38300.0
2012-08-07 14:45:00,22.33,22.34,22.32,22.34,47200.0,16.4526,16.46,16.4453,16.46,47200.0
2012-08-07 14:50:00,22.34,22.36,22.34,22.36,60600.0,16.46,16.4747,16.46,16.4747,60600.0
2012-08-07 14:55:00,22.36,22.36,22.34,22.35,68700.0,16.4747,16.4747,16.46,16.4674,68700.0
2012-08-07 15:00:00,22.35,22.35,22.32,22.34,126300.0,16.4674,16.4674,16.4453,16.46,126300.0
2012-08-07 15:05:00,22.34,22.34,22.3,22.3,233900.0,16.46,16.46,16.4305,16.4305,233900.0
2012-08-07 15:10:00,22.3,22.31,22.26,22.26,75900.0,16.4305,16.4379,16.4011,16.4011,75900.0
2012-08-07 15:15:00,22.26,22.3,22.26,22.3,101200.0,16.4011,16.4305,16.4011,16.4305,101200.0
2012-08-07 15:20:00,22.29,22.31,22.29,22.31,95100.0,16.4232,16.4379,16.4232,16.4379,95100.0
2012-08-07 15:25:00,22.3,22.34,22.3,22.33,141600.0,16.4305,16.46,16.4305,16.4526,141600.0
2012-08-07 15:30:00,22.33,22.34,22.3,22.32,144300.0,16.4526,16.46,16.4305,16.4453,144300.0
2012-08-07 15:35:00,22.31,22.33,22.3,22.33,108700.0,16.4379,16.4526,16.4305,16.4526,108700.0
2012-08-07 15:40:00,22.32,22.35,22.31,22.35,230600.0,16.4453,16.4674,16.4379,16.4674,230600.0
2012-08-07 15:45:00,22.35,22.36,22.33,22.35,202200.0,16.4674,16.4747,16.4526,16.4674,202200.0
2012-08-07 15:50:00,22.33,22.34,22.31,22.32,200100.0,16.4526,16.46,16.4379,16.4453,200100.0
2012-08-07 15:55:00,22.32,22.32,22.28,22.28,338800.0,16.4453,16.4453,16.4158,16.4158,338800.0
2012-08-08 09:30:00,22.17,22.24,22.15,22.2,119800.0,16.3348,16.3863,16.32,16.3569,119800.0
2012-08-08 09:35:00,22.2,22.22,22.1,22.15,59100.0,16.3569,16.3716,16.2832,16.32,59100.0
2012-08-08 09:40:00,22.16,22.21,22.15,22.16,176100.0,16.3274,16.3642,16.32,16.3274,176100.0
2012-08-08 09:45:00,22.16,22.26,22.15,22.24,55100.0,16.3274,16.4011,16.32,16.3863,55100.0
2012-08-08 09:50:00,22.24,22.34,22.23,22.33,167000.0,16.3863,16.46,16.379,16.4526,167000.0
2012-08-08 09:55:00,22.33,22.34,22.29,22.33,104500.0,16.4526,16.46,16.4232,16.4526,104500.0
2012-08-08 10:00:00,22.32,22.35,22.32,22.35,77500.0,16.4453,16.4674,16.4453,16.4674,77500.0
2012-08-08 10:05:00,22.35,22.37,22.34,22.35,106500.0,16.4674,16.4821,16.46,16.4674,106500.0
2012-08-08 10:10:00,22.35,22.38,22.33,22.34,62700.0,16.4674,16.4895,16.4526,16.46,62700.0
2012-08-08 10:15:00,22.34,22.36,22.32,22.32,110600.0,16.46,16.4747,16.4453,16.4453,110600.0
2012-08-08 10:20:00,22.32,22.32,22.3,22.3,35500.0,16.4453,16.4453,16.4305,16.4305,35500.0
2012-08-08 10:25:00,22.31,22.35,22.29,22.35,94800.0,16.4379,16.4674,16.4232,16.4674,94800.0
2012-08-08 10:30:00,22.35,22.4,22.35,22.36,103800.0,16.4674,16.5042,16.4674,16.4747,103800.0
2012-08-08 10:35:00,22.37,22.38,22.36,22.37,36600.0,16.4821,16.4895,16.4747,16.4821,36600.0
2012-08-08 10:40:00,22.37,22.38,22.34,22.34,53200.0,16.4821,16.4895,16.46,16.46,53200.0
2012-08-08 10:45:00,22.35,22.38,22.34,22.38,40300.0,16.4674,16.4895,16.46,16.4895,40300.0
2012-08-08 10:50:00,22.38,22.44,22.38,22.44,77300.0,16.4895,16.5337,16.4895,16.5337,77300.0
2012-08-08 10:55:00,22.44,22.47,22.43,22.45,101500.0,16.5337,16.5558,16.5263,16.5411,101500.0
2012-08-08 11:00:00,22.45,22.47,22.44,22.47,111500.0,16.5411,16.5558,16.5337,16.5558,111500.0
2012-08-08 11:05:00,22.47,22.49,22.46,22.49,63800.0,16.5558,16.5705,16.5484,16.5705,63800.0
2012-08-08 11:10:00,22.49,22.54,22.48,22.52,137400.0,16.5705,16.6074,16.5632,16.5926,137400.0
2012-08-08 11:15:00,22.53,22.56,22.51,22.55,74200.0,16.6,16.6221,16.5853,16.6147,74200.0
2012-08-08 11:20:00,22.55,22.55,22.53,22.55,62600.0,16.6147,16.6147,16.6,16.6147,62600.0
2012-08-08 11:25:00,22.55,22.55,22.5,22.53,147400.0,16.6147,16.6147,16.5779,16.6,147400.0
2012-08-08 11:30:00,22.53,22.55,22.53,22.55,54800.0,16.6,16.6147,16.6,16.6147,54800.0
2012-08-08 11:35:00,22.55,22.57,22.54,22.54,106800.0,16.6147,16.6295,16.6074,16.6074,106800.0
2012-08-08 11:40:00,22.54,22.54,22.52,22.54,42100.0,16.6074,16.6074,16.5926,16.6074,42100.0
2012-08-08 11:45:00,22.54,22.55,22.52,22.52,80900.0,16.6074,16.6147,16.5926,16.5926,80900.0
2012-08-08 11:50:00,22.52,22.52,22.5,22.51,30600.0,16.5926,16.5926,16.5779,16.5853,30600.0
2012-08-08 11:55:00,22.5,22.51,22.48,22.48,53300.0,16.5779,16.5853,16.5632,16.5632,53300.0
2012-08-08 12:00:00,22.48,22.48,22.46,22.46,54100.0,16.5632,16.5632,16.5484,16.5484,54100.0
2012-08-08 12:05:00,22.46,22.46,22.44,22.45,84000.0,16.5484,16.5484,16.5337,16.5411,84000.0
2012-08-08 12:10:00,22.45,22.52,22.44,22.46,290900.0,16.5411,16.5926,16.5337,16.5484,290900.0
2012-08-08 12:15:00,22.46,22.54,22.45,22.54,97300.0,16.5484,16.6074,16.5411,16.6074,97300.0
2012-08-08 12:20:00,22.54,22.54,22.52,22.53,45000.0,16.6074,16.6074,16.5926,16.6,45000.0
2012-08-08 12:25:00,22.52,22.53,22.48,22.49,59300.0,16.5926,16.6,16.5632,16.5705,59300.0
2012-08-08 12:30:00,22.48,22.51,22.48,22.51,50800.0,16.5632,16.5853,16.5632,16.5853,50800.0
2012-08-08 12:35:00,22.51,22.52,22.5,22.52,33100.0,16.5853,16.5926,16.5779,16.5926,33100.0
2012-08-08 12:40:00,22.51,22.52,22.48,22.51,176200.0,16.5853,16.5926,16.5632,16.5853,176200.0
2012-08-08 12:45:00,22.51,22.54,22.5,22.52,166600.0,16.5853,16.6074,16.5779,16.5926,166600.0
2012-08-08 12:50:00,22.52,22.53,22.49,22.51,87400.0,16.5926,16.6,16.5705,16.5853,87400.0
2012-08-08 12:55:00,22.51,22.54,22.5,22.54,76300.0,16.5853,16.6074,16.5779,16.6074,76300.0
2012-08-08 13:00:00,22.54,22.55,22.52,22.54,61000.0,16.6074,16.6147,16.5926,16.6074,61000.0
2012-08-08 13:05:00,22.55,22.56,22.54,22.55,50600.0,16.6147,16.6221,16.6074,16.6147,50600.0
2012-08-08 13:10:00,22.55,22.56,22.54,22.56,64900.0,16.6147,16.6221,16.6074,16.6221,64900.0
2012-08-08 13:15:00,22.56,22.56,22.54,22.56,64800.0,16.6221,16.6221,16.6074,16.6221,64800.0
2012-08-08 13:20:00,22.55,22.58,22.55,22.57,66200.0,16.6147,16.6368,16.6147,16.6295,66200.0
2012-08-08 13:25:00,22.57,22.59,22.56,22.58,127700.0,16.6295,16.6442,16.6221,16.6368,127700.0
2012-08-08 13:30:00,22.59,22.59,22.53,22.53,92900.0,16.6442,16.6442,16.6,16.6,92900.0
2012-08-08 13:35:00,22.53,22.53,22.51,22.52,75200.0,16.6,16.6,16.5853,16.5926,75200.0
2012-08-08 13:40:00,22.52,22.53,22.51,22.52,62400.0,16.5926,16.6,16.5853,16.5926,62400.0
2012-08-08 13:45:00,22.51,22.52,22.48,22.5,52000.0,16.5853,16.5926,16.5632,16.5779,52000.0
2012-08-08 13:50:00,22.5,22.53,22.5,22.52,60000.0,16.5779,16.6,16.5779,16.5926,60000.0
2012-08-08 13:55:00,22.52,22.53,22.51,22.52,40600.0,16.5926,16.6,16.5853,16.5926,40600.0
2012-08-08 14:00:00,22.53,22.53,22.49,22.5,94600.0,16.6,16.6,16.5705,16.5779,94600.0
2012-08-08 14:05:00,22.51,22.54,22.5,22.52,100800.0,16.5853,16.6074,16.5779,16.5926,100800.0
2012-08-08 14:10:00,22.52,22.53,22.51,22.52,49500.0,16.5926,16.6,16.5853,16.5926,49500.0
2012-08-08 14:15:00,22.52,22.52,22.47,22.48,62000.0,16.5926,16.5926,16.5558,16.5632,62000.0
2012-08-08 14:20:00,22.48,22.49,22.47,22.48,93000.0,16.5632,16.5705,16.5558,16.5632,93000.0
2012-08-08 14:25:00,22.49,22.53,22.49,22.51,100900.0,16.5705,16.6,16.5705,16.5853,100900.0
2012-08-08 14:30:00,22.51,22.55,22.51,22.54,123400.0,16.5853,16.6147,16.5853,16.6074,123400.0
2012-08-08 14:35:00,22.55,22.55,22.54,22.55,64400.0,16.6147,16.6147,16.6074,16.6147,64400.0
2012-08-08 14:40:00,22.55,22.56,22.53,22.56,75600.0,16.6147,16.6221,16.6,16.6221,75600.0
2012-08-08 14:45:00,22.56,22.57,22.54,22.54,72900.0,16.6221,16.6295,16.6074,16.6074,72900.0
2012-08-08 14:50:00,22.54,22.55,22.51,22.51,79500.0,16.6074,16.6147,16.5853,16.5853,79500.0
2012-08-08 14:55:00,22.5,22.51,22.5,22.5,31200.0,16.5779,16.5853,16.5779,16.5779,31200.0
2012-08-08 15:00:00,22.5,22.53,22.5,22.52,75100.0,16.5779,16.6,16.5779,16.5926,75100.0
2012-08-08 15:05:00,22.52,22.55,22.52,22.55,73400.0,16.5926,16.6147,16.5926,16.6147,73400.0
2012-08-08 15:10:00,22.54,22.55,22.53,22.54,100700.0,16.6074,16.6147,16.6,16.6074,100700.0
2012-08-08 15:15:00,22.54,22.57,22.54,22.56,126200.0,16.6074,16.6295,16.6074,16.6221,126200.0
2012-08-08 15:20:00,22.57,22.58,22.55,22.55,90900.0,16.6295,16.6368,16.6147,16.6147,90900.0
2012-08-08 15:25:00,22.55,22.56,22.54,22.55,74900.0,16.6147,16.6221,16.6074,16.6147,74900.0
2012-08-08 15:30:00,22.54,22.59,22.54,22.59,142500.0,16.6074,16.6442,16.6074,16.6442,142500.0
2012-08-08 15:35:00,22.59,22.59,22.55,22.55,145700.0,16.6442,16.6442,16.6147,16.6147,145700.0
2012-08-08 15:40:00,22.55,22.57,22.54,22.55,156300.0,16.6147,16.6295,16.6074,16.6147,156300.0
2012-08-08 15:45:00,22.55,22.6,22.54,22.58,224000.0,16.6147,16.6516,16.6074,16.6368,224000.0
2012-08-08 15:50:00,22.59,22.6,22.58,22.6,157000.0,16.6442,16.6516,16.6368,16.6516,157000.0
2012-08-08 15:55:00,22.59,22.6,22.55,22.58,486200.0,16.6442,16.6516,16.6147,16.6368,486200.0
2012-08-09 09:30:00,22.5,22.57,22.44,22.47,110000.0,16.5779,16.6295,16.5337,16.5558,110000.0
2012-08-09 09:35:00,22.47,22.5,22.47,22.49,53900.0,16.5558,16.5779,16.5558,16.5705,53900.0
2012-08-09 09:40:00,22.49,22.65,22.49,22.61,83500.0,16.5705,16.6884,16.5705,16.6589,83500.0
2012-08-09 09:45:00,22.63,22.63,22.52,22.53,106500.0,16.6737,16.6737,16.5926,16.6,106500.0
2012-08-09 09:50:00,22.52,22.53,22.49,22.5,80000.0,16.5926,16.6,16.5705,16.5779,80000.0
2012-08-09 09:55:00,22.5,22.5,22.39,22.4,110000.0,16.5779,16.5779,16.4968,16.5042,110000.0
2012-08-09 10:00:00,22.39,22.43,22.39,22.4,75700.0,16.4968,16.5263,16.4968,16.5042,75700.0
2012-08-09 10:05:00,22.4,22.42,22.39,22.41,86400.0,16.5042,16.5189,16.4968,16.5116,86400.0
2012-08-09 10:10:00,22.4,22.47,22.4,22.44,62700.0,16.5042,16.5558,16.5042,16.5337,62700.0
2012-08-09 10:15:00,22.45,22.49,22.45,22.49,83900.0,16.5411,16.5705,16.5411,16.5705,83900.0
2012-08-09 10:20:00,22.49,22.52,22.47,22.48,70800.0,16.5705,16.5926,16.5558,16.5632,70800.0
2012-08-09 10:25:00,22.48,22.48,22.44,22.46,78800.0,16.5632,16.5632,16.5337,16.5484,78800.0
2012-08-09 10:30:00,22.46,22.47,22.45,22.46,40500.0,16.5484,16.5558,16.5411,16.5484,40500.0
2012-08-09 10:35:00,22.46,22.47,22.45,22.46,28700.0,16.5484,16.5558,16.5411,16.5484,28700.0
2012-08-09 10:40:00,22.46,22.49,22.45,22.46,43800.0,16.5484,16.5705,16.5411,16.5484,43800.0
2012-08-09 10:45:00,22.46,22.49,22.46,22.47,61100.0,16.5484,16.5705,16.5484,16.5558,61100.0
2012-08-09 10:50:00,22.48,22.5,22.47,22.5,38500.0,16.5632,16.5779,16.5558,16.5779,38500.0
2012-08-09 10:55:00,22.5,22.5,22.47,22.48,50700.0,16.5779,16.5779,16.5558,16.5632,50700.0
2012-08-09 11:00:00,22.48,22.49,22.44,22.46,78000.0,16.5632,16.5705,16.5337,16.5484,78000.0
2012-08-09 11:05:00,22.46,22.49,22.45,22.48,40500.0,16.5484,16.5705,16.5411,16.5632,40500.0
2012-08-09 11:10:00,22.48,22.5,22.47,22.49,56700.0,16.5632,16.5779,16.5558,16.5705,56700.0
2012-08-09 11:15:00,22.49,22.49,22.47,22.48,52700.0,16.5705,16.5705,16.5558,16.5632,52700.0
2012-08-09 11:20:00,22.48,22.52,22.46,22.5,205000.0,16.5632,16.5926,16.5484,16.5779,205000.0
2012-08-09 11:25:00,22.5,22.5,22.46,22.47,71500.0,16.5779,16.5779,16.5484,16.5558,71500.0
2012-08-09 11:30:00,22.47,22.49,22.47,22.48,26200.0,16.5558,16.5705,16.5558,16.5632,26200.0
2012-08-09 11:35:00,22.47,22.48,22.44,22.44,30200.0,16.5558,16.5632,16.5337,16.5337,30200.0
2012-08-09 11:40:00,22.44,22.44,22.36,22.4,61900.0,16.5337,16.5337,16.4747,16.5042,61900.0
2012-08-09 11:45:00,22.39,22.4,22.34,22.35,128400.0,16.4968,16.5042,16.46,16.4674,128400.0
2012-08-09 11:50:00,22.35,22.36,22.31,22.31,46800.0,16.4674,16.4747,16.4379,16.4379,46800.0
2012-08-09 11:55:00,22.3,22.33,22.28,22.32,58900.0,16.4305,16.4526,16.4158,16.4453,58900.0
2012-08-09 12:00:00,22.33,22.33,22.31,22.32,39400.0,16.4526,16.4526,16.4379,16.4453,39400.0
2012-08-09 12:05:00,22.33,22.33,22.3,22.32,26600.0,16.4526,16.4526,16.4305,16.4453,26600.0
2012-08-09 12:10:00,22.31,22.35,22.31,22.33,46300.0,16.4379,16.4674,16.4379,16.4526,46300.0
2012-08-09 12:15:00,22.32,22.36,22.32,22.34,56000.0,16.4453,16.4747,16.4453,16.46,56000.0
2012-08-09 12:20:00,22.34,22.35,22.32,22.35,44800.0,16.46,16.4674,16.4453,16.4674,44800.0
2012-08-09 12:25:00,22.35,22.36,22.34,22.35,36200.0,16.4674,16.4747,16.46,16.4674,36200.0
2012-08-09 12:30:00,22.35,22.36,22.34,22.34,50500.0,16.4674,16.4747,16.46,16.46,50500.0
2012-08-09 12:35:00,22.34,22.35,22.32,22.33,50700.0,16.46,16.4674,16.4453,16.4526,50700.0
2012-08-09 12:40:00,22.33,22.36,22.33,22.34,72100.0,16.4526,16.4747,16.4526,16.46,72100.0
2012-08-09 12:45:00,22.34,22.36,22.34,22.35,25000.0,16.46,16.4747,16.46,16.4674,25000.0
2012-08-09 12:50:00,22.34,22.38,22.34,22.37,37300.0,16.46,16.4895,16.46,16.4821,37300.0
2012-08-09 12:55:00,22.38,22.38,22.35,22.38,64700.0,16.4895,16.4895,16.4674,16.4895,64700.0
2012-08-09 13:00:00,22.37,22.4,22.37,22.38,40500.0,16.4821,16.5042,16.4821,16.4895,40500.0
2012-08-09 13:05:00,22.38,22.38,22.36,22.36,30900.0,16.4895,16.4895,16.4747,16.4747,30900.0
2012-08-09 13:10:00,22.37,22.37,22.31,22.32,127100.0,16.4821,16.4821,16.4379,16.4453,127100.0
2012-08-09 13:15:00,22.31,22.32,22.29,22.3,54500.0,16.4379,16.4453,16.4232,16.4305,54500.0
2012-08-09 13:20:00,22.3,22.33,22.3,22.32,53100.0,16.4305,16.4526,16.4305,16.4453,53100.0
2012-08-09 13:25:00,22.32,22.33,22.31,22.32,32500.0,16.4453,16.4526,16.4379,16.4453,32500.0
2012-08-09 13:30:00,22.32,22.32,22.29,22.29,31000.0,16.4453,16.4453,16.4232,16.4232,31000.0
2012-08-09 13:35:00,22.3,22.32,22.29,22.32,56200.0,16.4305,16.4453,16.4232,16.4453,56200.0
2012-08-09 13:40:00,22.32,22.33,22.29,22.29,121500.0,16.4453,16.4526,16.4232,16.4232,121500.0
2012-08-09 13:45:00,22.29,22.3,22.28,22.29,36500.0,16.4232,16.4305,16.4158,16.4232,36500.0
2012-08-09 13:50:00,22.29,22.31,22.28,22.3,82700.0,16.4232,16.4379,16.4158,16.4305,82700.0
2012-08-09 13:55:00,22.31,22.31,22.29,22.29,29000.0,16.4379,16.4379,16.4232,16.4232,29000.0
2012-08-09 14:00:00,22.29,22.31,22.29,22.3,32900.0,16.4232,16.4379,16.4232,16.4305,32900.0
2012-08-09 14:05:00,22.3,22.31,22.28,22.29,37300.0,16.4305,16.4379,16.4158,16.4232,37300.0
2012-08-09 14:10:00,22.29,22.3,22.28,22.28,22800.0,16.4232,16.4305,16.4158,16.4158,22800.0
2012-08-09 14:15:00,22.29,22.29,22.27,22.27,18800.0,16.4232,16.4232,16.4084,16.4084,18800.0
2012-08-09 14:20:00,22.27,22.31,22.27,22.31,43500.0,16.4084,16.4379,16.4084,16.4379,43500.0
2012-08-09 14:25:00,22.31,22.31,22.3,22.3,45300.0,16.4379,16.4379,16.4305,16.4305,45300.0
2012-08-09 14:30:00,22.3,22.34,22.3,22.33,66000.0,16.4305,16.46,16.4305,16.4526,66000.0
2012-08-09 14:35:00,22.34,22.35,22.32,22.34,42600.0,16.46,16.4674,16.4453,16.46,42600.0
2012-08-09 14:40:00,22.34,22.35,22.32,22.33,34400.0,16.46,16.4674,16.4453,16.4526,34400.0
2012-08-09 14:45:00,22.33,22.33,22.32,22.33,24900.0,16.4526,16.4526,16.4453,16.4526,24900.0
2012-08-09 14:50:00,22.33,22.34,22.32,22.34,26700.0,16.4526,16.46,16.4453,16.46,26700.0
2012-08-09 14:55:00,22.34,22.35,22.33,22.33,40700.0,16.46,16.4674,16.4526,16.4526,40700.0
2012-08-09 15:00:00,22.33,22.34,22.32,22.33,44100.0,16.4526,16.46,16.4453,16.4526,44100.0
2012-08-09 15:05:00,22.32,22.33,22.29,22.3,76300.0,16.4453,16.4526,16.4232,16.4305,76300.0
2012-08-09 15:10:00,22.31,22.33,22.29,22.32,78700.0,16.4379,16.4526,16.4232,16.4453,78700.0
2012-08-09 15:15:00,22.32,22.34,22.32,22.33,38000.0,16.4453,16.46,16.4453,16.4526,38000.0
2012-08-09 15:20:00,22.32,22.33,22.3,22.31,26000.0,16.4453,16.4526,16.4305,16.4379,26000.0
2012-08-09 15:25:00,22.31,22.33,22.3,22.32,48200.0,16.4379,16.4526,16.4305,16.4453,48200.0
2012-08-09 15:30:00,22.32,22.33,22.31,22.32,63100.0,16.4453,16.4526,16.4379,16.4453,63100.0
2012-08-09 15:35:00,22.31,22.33,22.3,22.3,103900.0,16.4379,16.4526,16.4305,16.4305,103900.0
2012-08-09 15:40:00,22.3,22.31,22.28,22.31,109100.0,16.4305,16.4379,16.4158,16.4379,109100.0
2012-08-09 15:45:00,22.31,22.31,22.26,22.26,102400.0,16.4379,16.4379,16.4011,16.4011,102400.0
2012-08-09 15:50:00,22.27,22.29,22.26,22.26,161000.0,16.4084,16.4232,16.4011,16.4011,161000.0
2012-08-09 15:55:00,22.26,22.28,22.24,22.28,330600.0,16.4011,16.4158,16.3863,16.4158,330600.0
2012-08-10 09:30:00,22.23,22.41,22.17,22.19,58200.0,16.379,16.5116,16.3348,16.3495,58200.0
2012-08-10 09:35:00,22.19,22.21,22.14,22.19,15400.0,16.3495,16.3642,16.3126,16.3495,15400.0
2012-08-10 09:40:00,22.19,22.2,22.16,22.16,16600.0,16.3495,16.3569,16.3274,16.3274,16600.0
2012-08-10 09:45:00,22.17,22.17,22.07,22.08,100200.0,16.3348,16.3348,16.2611,16.2684,100200.0
2012-08-10 09:50:00,22.09,22.09,22.05,22.07,103700.0,16.2758,16.2758,16.2463,16.2611,103700.0
2012-08-10 09:55:00,22.07,22.13,22.07,22.11,82800.0,16.2611,16.3053,16.2611,16.2905,82800.0
2012-08-10 10:00:00,22.12,22.15,22.11,22.13,58800.0,16.2979,16.32,16.2905,16.3053,58800.0
2012-08-10 10:05:00,22.13,22.18,22.13,22.16,31100.0,16.3053,16.3421,16.3053,16.3274,31100.0
2012-08-10 10:10:00,22.17,22.19,22.16,22.16,52500.0,16.3348,16.3495,16.3274,16.3274,52500.0
2012-08-10 10:15:00,22.17,22.19,22.11,22.12,117600.0,16.3348,16.3495,16.2905,16.2979,117600.0
2012-08-10 10:20:00,22.12,22.15,22.11,22.15,76000.0,16.2979,16.32,16.2905,16.32,76000.0
2012-08-10 10:25:00,22.15,22.16,22.14,22.16,28600.0,16.32,16.3274,16.3126,16.3274,28600.0
2012-08-10 10:30:00,22.17,22.22,22.17,22.22,39600.0,16.3348,16.3716,16.3348,16.3716,39600.0
2012-08-10 10:35:00,22.22,22.22,22.2,22.22,21100.0,16.3716,16.3716,16.3569,16.3716,21100.0
2012-08-10 10:40:00,22.22,22.23,22.21,22.22,23100.0,16.3716,16.379,16.3642,16.3716,23100.0
2012-08-10 10:45:00,22.22,22.23,22.19,22.2,24200.0,16.3716,16.379,16.3495,16.3569,24200.0
2012-08-10 10:50:00,22.21,22.21,22.18,22.19,16400.0,16.3642,16.3642,16.3421,16.3495,16400.0
2012-08-10 10:55:00,22.18,22.22,22.18,22.22,13500.0,16.3421,16.3716,16.3421,16.3716,13500.0
2012-08-10 11:00:00,22.22,22.23,22.12,22.16,69600.0,16.3716,16.379,16.2979,16.3274,69600.0
2012-08-10 11:05:00,22.13,22.17,22.11,22.13,76600.0,16.3053,16.3348,16.2905,16.3053,76600.0
2012-08-10 11:10:00,22.12,22.14,22.09,22.1,52500.0,16.2979,16.3126,16.2758,16.2832,52500.0
2012-08-10 11:15:00,22.1,22.13,22.09,22.1,42500.0,16.2832,16.3053,16.2758,16.2832,42500.0
2012-08-10 11:20:00,22.1,22.14,22.1,22.11,31600.0,16.2832,16.3126,16.2832,16.2905,31600.0
2012-08-10 11:25:00,22.11,22.15,22.09,22.09,79800.0,16.2905,16.32,16.2758,16.2758,79800.0
2012-08-10 11:30:00,22.1,22.14,22.1,22.11,35900.0,16.2832,16.3126,16.2832,16.2905,35900.0
2012-08-10 11:35:00,22.11,22.12,22.09,22.11,39900.0,16.2905,16.2979,16.2758,16.2905,39900.0
2012-08-10 11:40:00,22.12,22.12,22.09,22.09,20100.0,16.2979,16.2979,16.2758,16.2758,20100.0
2012-08-10 11:45:00,22.1,22.12,22.09,22.11,24300.0,16.2832,16.2979,16.2758,16.2905,24300.0
2012-08-10 11:50:00,22.1,22.16,22.1,22.15,33800.0,16.2832,16.3274,16.2832,16.32,33800.0
2012-08-10 11:55:00,22.15,22.16,22.13,22.13,31000.0,16.32,16.3274,16.3053,16.3053,31000.0
2012-08-10 12:00:00,22.13,22.13,22.12,22.12,13400.0,16.3053,16.3053,16.2979,16.2979,13400.0
2012-08-10 12:05:00,22.12,22.13,22.1,22.11,24400.0,16.2979,16.3053,16.2832,16.2905,24400.0
2012-08-10 12:10:00,22.1,22.11,22.1,22.1,8600.0,16.2832,16.2905,16.2832,16.2832,8600.0
2012-08-10 12:15:00,22.11,22.11,22.1,22.1,12000.0,16.2905,16.2905,16.2832,16.2832,12000.0
2012-08-10 12:20:00,22.1,22.11,22.1,22.1,12900.0,16.2832,16.2905,16.2832,16.2832,12900.0
2012-08-10 12:25:00,22.1,22.11,22.1,22.1,10600.0,16.2832,16.2905,16.2832,16.2832,10600.0
2012-08-10 12:30:00,22.11,22.12,22.11,22.12,35900.0,16.2905,16.2979,16.2905,16.2979,35900.0
2012-08-10 12:35:00,22.11,22.14,22.11,22.14,23100.0,16.2905,16.3126,16.2905,16.3126,23100.0
2012-08-10 12:40:00,22.14,22.16,22.12,22.12,27200.0,16.3126,16.3274,16.2979,16.2979,27200.0
2012-08-10 12:45:00,22.13,22.13,22.11,22.11,23200.0,16.3053,16.3053,16.2905,16.2905,23200.0
2012-08-10 12:50:00,22.12,22.13,22.11,22.13,16600.0,16.2979,16.3053,16.2905,16.3053,16600.0
2012-08-10 12:55:00,22.12,22.14,22.12,22.13,11700.0,16.2979,16.3126,16.2979,16.3053,11700.0
2012-08-10 13:00:00,22.14,22.15,22.13,22.15,16600.0,16.3126,16.32,16.3053,16.32,16600.0
2012-08-10 13:05:00,22.15,22.16,22.12,22.13,42400.0,16.32,16.3274,16.2979,16.3053,42400.0
2012-08-10 13:10:00,22.14,22.14,22.11,22.11,17700.0,16.3126,16.3126,16.2905,16.2905,17700.0
2012-08-10 13:15:00,22.11,22.13,22.1,22.12,32200.0,16.2905,16.3053,16.2832,16.2979,32200.0
2012-08-10 13:20:00,22.12,22.15,22.12,22.15,15900.0,16.2979,16.32,16.2979,16.32,15900.0
2012-08-10 13:25:00,22.14,22.16,22.14,22.15,17500.0,16.3126,16.3274,16.3126,16.32,17500.0
2012-08-10 13:30:00,22.14,22.15,22.12,22.12,16600.0,16.3126,16.32,16.2979,16.2979,16600.0
2012-08-10 13:35:00,22.12,22.14,22.12,22.12,24300.0,16.2979,16.3126,16.2979,16.2979,24300.0
2012-08-10 13:40:00,22.12,22.16,22.12,22.14,46600.0,16.2979,16.3274,16.2979,16.3126,46600.0
2012-08-10 13:45:00,22.14,22.16,22.14,22.15,9400.0,16.3126,16.3274,16.3126,16.32,9400.0
2012-08-10 13:50:00,22.16,22.16,22.14,22.14,15700.0,16.3274,16.3274,16.3126,16.3126,15700.0
2012-08-10 13:55:00,22.14,22.15,22.13,22.13,25100.0,16.3126,16.32,16.3053,16.3053,25100.0
2012-08-10 14:00:00,22.14,22.18,22.14,22.16,38200.0,16.3126,16.3421,16.3126,16.3274,38200.0
2012-08-10 14:05:00,22.17,22.17,22.15,22.15,13000.0,16.3348,16.3348,16.32,16.32,13000.0
2012-08-10 14:10:00,22.16,22.16,22.13,22.13,19500.0,16.3274,16.3274,16.3053,16.3053,19500.0
2012-08-10 14:15:00,22.13,22.15,22.13,22.14,39900.0,16.3053,16.32,16.3053,16.3126,39900.0
2012-08-10 14:20:00,22.14,22.14,22.13,22.14,5200.0,16.3126,16.3126,16.3053,16.3126,5200.0
2012-08-10 14:25:00,22.14,22.14,22.12,22.14,41900.0,16.3126,16.3126,16.2979,16.3126,41900.0
2012-08-10 14:30:00,22.15,22.15,22.14,22.14,13900.0,16.32,16.32,16.3126,16.3126,13900.0
2012-08-10 14:35:00,22.14,22.15,22.12,22.12,14800.0,16.3126,16.32,16.2979,16.2979,14800.0
2012-08-10 14:40:00,22.12,22.13,22.12,22.13,11600.0,16.2979,16.3053,16.2979,16.3053,11600.0
2012-08-10 14:45:00,22.13,22.13,22.12,22.12,98900.0,16.3053,16.3053,16.2979,16.2979,98900.0
2012-08-10 14:50:00,22.13,22.14,22.12,22.13,62800.0,16.3053,16.3126,16.2979,16.3053,62800.0
2012-08-10 14:55:00,22.13,22.14,22.12,22.12,52400.0,16.3053,16.3126,16.2979,16.2979,52400.0
2012-08-10 15:00:00,22.13,22.14,22.12,22.14,66000.0,16.3053,16.3126,16.2979,16.3126,66000.0
2012-08-10 15:05:00,22.13,22.17,22.13,22.16,51200.0,16.3053,16.3348,16.3053,16.3274,51200.0
2012-08-10 15:10:00,22.16,22.18,22.14,22.18,56300.0,16.3274,16.3421,16.3126,16.3421,56300.0
2012-08-10 15:15:00,22.18,22.2,22.17,22.19,22000.0,16.3421,16.3569,16.3348,16.3495,22000.0
2012-08-10 15:20:00,22.2,22.22,22.18,22.18,56500.0,16.3569,16.3716,16.3421,16.3421,56500.0
2012-08-10 15:25:00,22.18,22.2,22.18,22.2,21200.0,16.3421,16.3569,16.3421,16.3569,21200.0
2012-08-10 15:30:00,22.2,22.2,22.17,22.19,64500.0,16.3569,16.3569,16.3348,16.3495,64500.0
2012-08-10 15:35:00,22.19,22.2,22.18,22.19,58000.0,16.3495,16.3569,16.3421,16.3495,58000.0
2012-08-10 15:40:00,22.2,22.26,22.19,22.25,119200.0,16.3569,16.4011,16.3495,16.3937,119200.0
2012-08-10 15:45:00,22.26,22.31,22.24,22.24,178900.0,16.4011,16.4379,16.3863,16.3863,178900.0
2012-08-10 15:50:00,22.25,22.26,22.24,22.26,80100.0,16.3937,16.4011,16.3863,16.4011,80100.0
2012-08-10 15:55:00,22.26,22.28,22.23,22.25,342900.0,16.4011,16.4158,16.379,16.3937,342900.0
2012-08-13 09:30:00,22.14,22.25,22.09,22.13,64200.0,16.3126,16.3937,16.2758,16.3053,64200.0
2012-08-13 09:35:00,22.14,22.2,22.11,22.19,21400.0,16.3126,16.3569,16.2905,16.3495,21400.0
2012-08-13 09:40:00,22.18,22.21,22.18,22.2,15200.0,16.3421,16.3642,16.3421,16.3569,15200.0
2012-08-13 09:45:00,22.2,22.24,22.19,22.21,20700.0,16.3569,16.3863,16.3495,16.3642,20700.0
2012-08-13 09:50:00,22.21,22.27,22.21,22.25,20300.0,16.3642,16.4084,16.3642,16.3937,20300.0
2012-08-13 09:55:00,22.25,22.25,22.21,22.22,123800.0,16.3937,16.3937,16.3642,16.3716,123800.0
2012-08-13 10:00:00,22.22,22.23,22.19,22.2,56100.0,16.3716,16.379,16.3495,16.3569,56100.0
2012-08-13 10:05:00,22.19,22.21,22.13,22.14,36700.0,16.3495,16.3642,16.3053,16.3126,36700.0
2012-08-13 10:10:00,22.14,22.15,22.1,22.15,25800.0,16.3126,16.32,16.2832,16.32,25800.0
2012-08-13 10:15:00,22.15,22.17,22.12,22.16,47100.0,16.32,16.3348,16.2979,16.3274,47100.0
2012-08-13 10:20:00,22.15,22.16,22.11,22.12,26200.0,16.32,16.3274,16.2905,16.2979,26200.0
2012-08-13 10:25:00,22.11,22.14,22.09,22.14,26300.0,16.2905,16.3126,16.2758,16.3126,26300.0
2012-08-13 10:30:00,22.13,22.14,22.08,22.13,30100.0,16.3053,16.3126,16.2684,16.3053,30100.0
2012-08-13 10:35:00,22.12,22.14,22.11,22.14,7400.0,16.2979,16.3126,16.2905,16.3126,7400.0
2012-08-13 10:40:00,22.14,22.18,22.13,22.18,15700.0,16.3126,16.3421,16.3053,16.3421,15700.0
2012-08-13 10:45:00,22.18,22.18,22.14,22.16,23300.0,16.3421,16.3421,16.3126,16.3274,23300.0
2012-08-13 10:50:00,22.15,22.15,22.11,22.11,44900.0,16.32,16.32,16.2905,16.2905,44900.0
2012-08-13 10:55:00,22.11,22.14,22.1,22.14,11800.0,16.2905,16.3126,16.2832,16.3126,11800.0
2012-08-13 11:00:00,22.13,22.14,22.08,22.08,45200.0,16.3053,16.3126,16.2684,16.2684,45200.0
2012-08-13 11:05:00,22.08,22.09,22.06,22.08,40400.0,16.2684,16.2758,16.2537,16.2684,40400.0
2012-08-13 11:10:00,22.09,22.09,22.08,22.09,15700.0,16.2758,16.2758,16.2684,16.2758,15700.0
2012-08-13 11:15:00,22.09,22.11,22.08,22.08,47700.0,16.2758,16.2905,16.2684,16.2684,47700.0
2012-08-13 11:20:00,22.08,22.13,22.08,22.12,20000.0,16.2684,16.3053,16.2684,16.2979,20000.0
2012-08-13 11:25:00,22.13,22.14,22.11,22.13,28500.0,16.3053,16.3126,16.2905,16.3053,28500.0
2012-08-13 11:30:00,22.13,22.15,22.12,22.12,15600.0,16.3053,16.32,16.2979,16.2979,15600.0
2012-08-13 11:35:00,22.13,22.16,22.13,22.15,28200.0,16.3053,16.3274,16.3053,16.32,28200.0
2012-08-13 11:40:00,22.15,22.16,22.14,22.15,19900.0,16.32,16.3274,16.3126,16.32,19900.0
2012-08-13 11:45:00,22.15,22.18,22.15,22.18,16900.0,16.32,16.3421,16.32,16.3421,16900.0
2012-08-13 11:50:00,22.19,22.19,22.17,22.19,22000.0,16.3495,16.3495,16.3348,16.3495,22000.0
2012-08-13 11:55:00,22.19,22.19,22.16,22.16,13900.0,16.3495,16.3495,16.3274,16.3274,13900.0
2012-08-13 12:00:00,22.16,22.17,22.1,22.1,97000.0,16.3274,16.3348,16.2832,16.2832,97000.0
2012-08-13 12:05:00,22.1,22.12,22.09,22.1,25200.0,16.2832,16.2979,16.2758,16.2832,25200.0
2012-08-13 12:10:00,22.1,22.14,22.1,22.13,11300.0,16.2832,16.3126,16.2832,16.3053,11300.0
2012-08-13 12:15:00,22.14,22.15,22.13,22.14,11100.0,16.3126,16.32,16.3053,16.3126,11100.0
2012-08-13 12:20:00,22.13,22.14,22.13,22.14,4700.0,16.3053,16.3126,16.3053,16.3126,4700.0
2012-08-13 12:25:00,22.13,22.14,22.11,22.13,11900.0,16.3053,16.3126,16.2905,16.3053,11900.0
2012-08-13 12:30:00,22.13,22.14,22.11,22.14,97400.0,16.3053,16.3126,16.2905,16.3126,97400.0
2012-08-13 12:35:00,22.14,22.15,22.12,22.12,63800.0,16.3126,16.32,16.2979,16.2979,63800.0
2012-08-13 12:40:00,22.13,22.15,22.12,22.15,6400.0,16.3053,16.32,16.2979,16.32,6400.0
2012-08-13 12:45:00,22.15,22.17,22.14,22.17,17800.0,16.32,16.3348,16.3126,16.3348,17800.0
2012-08-13 12:50:00,22.17,22.19,22.17,22.18,16900.0,16.3348,16.3495,16.3348,16.3421,16900.0
2012-08-13 12:55:00,22.19,22.2,22.18,22.2,41500.0,16.3495,16.3569,16.3421,16.3569,41500.0
2012-08-13 13:00:00,22.2,22.21,22.18,22.19,37100.0,16.3569,16.3642,16.3421,16.3495,37100.0
2012-08-13 13:05:00,22.19,22.19,22.18,22.19,5700.0,16.3495,16.3495,16.3421,16.3495,5700.0
2012-08-13 13:10:00,22.19,22.19,22.18,22.18,5900.0,16.3495,16.3495,16.3421,16.3421,5900.0
2012-08-13 13:15:00,22.17,22.18,22.17,22.17,7300.0,16.3348,16.3421,16.3348,16.3348,7300.0
2012-08-13 13:20:00,22.17,22.18,22.15,22.17,15800.0,16.3348,16.3421,16.32,16.3348,15800.0
2012-08-13 13:25:00,22.17,22.18,22.16,22.16,7800.0,16.3348,16.3421,16.3274,16.3274,7800.0
2012-08-13 13:30:00,22.17,22.17,22.14,22.16,18300.0,16.3348,16.3348,16.3126,16.3274,18300.0
2012-08-13 13:35:00,22.16,22.17,22.15,22.17,18500.0,16.3274,16.3348,16.32,16.3348,18500.0
2012-08-13 13:40:00,22.17,22.18,22.16,22.17,13900.0,16.3348,16.3421,16.3274,16.3348,13900.0
2012-08-13 13:45:00,22.18,22.2,22.18,22.2,23600.0,16.3421,16.3569,16.3421,16.3569,23600.0
2012-08-13 13:50:00,22.2,22.21,22.17,22.17,25600.0,16.3569,16.3642,16.3348,16.3348,25600.0
2012-08-13 13:55:00,22.17,22.18,22.17,22.18,7000.0,16.3348,16.3421,16.3348,16.3421,7000.0
2012-08-13 14:00:00,22.18,22.19,22.17,22.17,13500.0,16.3421,16.3495,16.3348,16.3348,13500.0
2012-08-13 14:05:00,22.17,22.17,22.16,22.17,8900.0,16.3348,16.3348,16.3274,16.3348,8900.0
2012-08-13 14:10:00,22.16,22.19,22.16,22.19,40400.0,16.3274,16.3495,16.3274,16.3495,40400.0
2012-08-13 14:15:00,22.2,22.22,22.17,22.22,30900.0,16.3569,16.3716,16.3348,16.3716,30900.0
2012-08-13 14:20:00,22.21,22.23,22.2,22.21,31500.0,16.3642,16.379,16.3569,16.3642,31500.0
2012-08-13 14:25:00,22.21,22.24,22.21,22.21,28300.0,16.3642,16.3863,16.3642,16.3642,28300.0
2012-08-13 14:30:00,22.22,22.23,22.21,22.21,42300.0,16.3716,16.379,16.3642,16.3642,42300.0
2012-08-13 14:35:00,22.21,22.23,22.21,22.22,15400.0,16.3642,16.379,16.3642,16.3716,15400.0
2012-08-13 14:40:00,22.22,22.23,22.21,22.22,13800.0,16.3716,16.379,16.3642,16.3716,13800.0
2012-08-13 14:45:00,22.22,22.24,22.21,22.24,42000.0,16.3716,16.3863,16.3642,16.3863,42000.0
2012-08-13 14:50:00,22.24,22.27,22.23,22.26,55500.0,16.3863,16.4084,16.379,16.4011,55500.0
2012-08-13 14:55:00,22.26,22.28,22.25,22.26,39000.0,16.4011,16.4158,16.3937,16.4011,39000.0
2012-08-13 15:00:00,22.25,22.26,22.24,22.25,29700.0,16.3937,16.4011,16.3863,16.3937,29700.0
2012-08-13 15:05:00,22.24,22.26,22.22,22.22,51000.0,16.3863,16.4011,16.3716,16.3716,51000.0
2012-08-13 15:10:00,22.22,22.24,22.22,22.23,10300.0,16.3716,16.3863,16.3716,16.379,10300.0
2012-08-13 15:15:00,22.24,22.24,22.22,22.23,26300.0,16.3863,16.3863,16.3716,16.379,26300.0
2012-08-13 15:20:00,22.22,22.24,22.21,22.22,29700.0,16.3716,16.3863,16.3642,16.3716,29700.0
2012-08-13 15:25:00,22.22,22.25,22.21,22.22,37700.0,16.3716,16.3937,16.3642,16.3716,37700.0
2012-08-13 15:30:00,22.22,22.24,22.21,22.22,40200.0,16.3716,16.3863,16.3642,16.3716,40200.0
2012-08-13 15:35:00,22.23,22.26,22.22,22.24,64600.0,16.379,16.4011,16.3716,16.3863,64600.0
2012-08-13 15:40:00,22.24,22.26,22.24,22.24,41900.0,16.3863,16.4011,16.3863,16.3863,41900.0
2012-08-13 15:45:00,22.25,22.27,22.24,22.24,56800.0,16.3937,16.4084,16.3863,16.3863,56800.0
2012-08-13 15:50:00,22.24,22.25,22.23,22.23,36000.0,16.3863,16.3937,16.379,16.379,36000.0
2012-08-13 15:55:00,22.23,22.25,22.22,22.25,214100.0,16.379,16.3937,16.3716,16.3937,214100.0
2012-08-14 09:30:00,22.32,22.48,22.31,22.37,89700.0,16.4453,16.5632,16.4379,16.4821,89700.0
2012-08-14 09:35:00,22.36,22.41,22.34,22.4,50700.0,16.4747,16.5116,16.46,16.5042,50700.0
2012-08-14 09:40:00,22.4,22.54,22.39,22.54,30000.0,16.5042,16.6074,16.4968,16.6074,30000.0
2012-08-14 09:45:00,22.54,22.58,22.48,22.58,57900.0,16.6074,16.6368,16.5632,16.6368,57900.0
2012-08-14 09:50:00,22.58,22.59,22.51,22.51,79100.0,16.6368,16.6442,16.5853,16.5853,79100.0
2012-08-14 09:55:00,22.51,22.52,22.46,22.48,60100.0,16.5853,16.5926,16.5484,16.5632,60100.0
2012-08-14 10:00:00,22.49,22.57,22.49,22.56,66700.0,16.5705,16.6295,16.5705,16.6221,66700.0
2012-08-14 10:05:00,22.55,22.56,22.49,22.51,105400.0,16.6147,16.6221,16.5705,16.5853,105400.0
2012-08-14 10:10:00,22.52,22.56,22.5,22.56,42200.0,16.5926,16.6221,16.5779,16.6221,42200.0
2012-08-14 10:15:00,22.55,22.57,22.53,22.55,48500.0,16.6147,16.6295,16.6,16.6147,48500.0
2012-08-14 10:20:00,22.55,22.57,22.53,22.53,49400.0,16.6147,16.6295,16.6,16.6,49400.0
2012-08-14 10:25:00,22.54,22.54,22.46,22.48,58600.0,16.6074,16.6074,16.5484,16.5632,58600.0
2012-08-14 10:30:00,22.48,22.48,22.42,22.44,61700.0,16.5632,16.5632,16.5189,16.5337,61700.0
2012-08-14 10:35:00,22.44,22.45,22.42,22.44,22300.0,16.5337,16.5411,16.5189,16.5337,22300.0
2012-08-14 10:40:00,22.44,22.44,22.41,22.42,28600.0,16.5337,16.5337,16.5116,16.5189,28600.0
2012-08-14 10:45:00,22.42,22.43,22.41,22.42,31400.0,16.5189,16.5263,16.5116,16.5189,31400.0
2012-08-14 10:50:00,22.42,22.44,22.42,22.42,21300.0,16.5189,16.5337,16.5189,16.5189,21300.0
2012-08-14 10:55:00,22.43,22.43,22.39,22.39,41100.0,16.5263,16.5263,16.4968,16.4968,41100.0
2012-08-14 11:00:00,22.4,22.41,22.38,22.41,27000.0,16.5042,16.5116,16.4895,16.5116,27000.0
2012-08-14 11:05:00,22.41,22.43,22.4,22.41,32400.0,16.5116,16.5263,16.5042,16.5116,32400.0
2012-08-14 11:10:00,22.4,22.41,22.4,22.41,16000.0,16.5042,16.5116,16.5042,16.5116,16000.0
2012-08-14 11:15:00,22.4,22.4,22.37,22.38,55900.0,16.5042,16.5042,16.4821,16.4895,55900.0
2012-08-14 11:20:00,22.38,22.38,22.37,22.37,42000.0,16.4895,16.4895,16.4821,16.4821,42000.0
2012-08-14 11:25:00,22.37,22.38,22.36,22.37,36900.0,16.4821,16.4895,16.4747,16.4821,36900.0
2012-08-14 11:30:00,22.37,22.4,22.36,22.38,132800.0,16.4821,16.5042,16.4747,16.4895,132800.0
2012-08-14 11:35:00,22.37,22.39,22.36,22.39,116600.0,16.4821,16.4968,16.4747,16.4968,116600.0
2012-08-14 11:40:00,22.39,22.39,22.38,22.39,8700.0,16.4968,16.4968,16.4895,16.4968,8700.0
2012-08-14 11:45:00,22.38,22.41,22.38,22.41,36100.0,16.4895,16.5116,16.4895,16.5116,36100.0
2012-08-14 11:50:00,22.4,22.41,22.38,22.4,23400.0,16.5042,16.5116,16.4895,16.5042,23400.0
2012-08-14 11:55:00,22.39,22.41,22.39,22.39,16600.0,16.4968,16.5116,16.4968,16.4968,16600.0
2012-08-14 12:00:00,22.39,22.4,22.37,22.37,18100.0,16.4968,16.5042,16.4821,16.4821,18100.0
2012-08-14 12:05:00,22.37,22.38,22.37,22.37,7200.0,16.4821,16.4895,16.4821,16.4821,7200.0
2012-08-14 12:10:00,22.37,22.38,22.36,22.37,22100.0,16.4821,16.4895,16.4747,16.4821,22100.0
2012-08-14 12:15:00,22.36,22.37,22.34,22.35,111900.0,16.4747,16.4821,16.46,16.4674,111900.0
2012-08-14 12:20:00,22.35,22.36,22.34,22.35,13800.0,16.4674,16.4747,16.46,16.4674,13800.0
2012-08-14 12:25:00,22.35,22.36,22.33,22.35,25000.0,16.4674,16.4747,16.4526,16.4674,25000.0
2012-08-14 12:30:00,22.36,22.38,22.35,22.35,17300.0,16.4747,16.4895,16.4674,16.4674,17300.0
2012-08-14 12:35:00,22.35,22.36,22.3,22.3,44500.0,16.4674,16.4747,16.4305,16.4305,44500.0
2012-08-14 12:40:00,22.3,22.3,22.27,22.29,38200.0,16.4305,16.4305,16.4084,16.4232,38200.0
2012-08-14 12:45:00,22.29,22.3,22.28,22.29,18700.0,16.4232,16.4305,16.4158,16.4232,18700.0
2012-08-14 12:50:00,22.29,22.3,22.28,22.29,14400.0,16.4232,16.4305,16.4158,16.4232,14400.0
2012-08-14 12:55:00,22.3,22.3,22.26,22.27,13200.0,16.4305,16.4305,16.4011,16.4084,13200.0
2012-08-14 13:00:00,22.28,22.29,22.27,22.28,48900.0,16.4158,16.4232,16.4084,16.4158,48900.0
2012-08-14 13:05:00,22.28,22.29,22.26,22.27,92400.0,16.4158,16.4232,16.4011,16.4084,92400.0
2012-08-14 13:10:00,22.26,22.28,22.24,22.27,22800.0,16.4011,16.4158,16.3863,16.4084,22800.0
2012-08-14 13:15:00,22.28,22.28,22.25,22.25,11400.0,16.4158,16.4158,16.3937,16.3937,11400.0
2012-08-14 13:20:00,22.25,22.25,22.23,22.23,10300.0,16.3937,16.3937,16.379,16.379,10300.0
2012-08-14 13:25:00,22.23,22.24,22.23,22.23,9600.0,16.379,16.3863,16.379,16.379,9600.0
2012-08-14 13:30:00,22.24,22.24,22.22,22.22,25200.0,16.3863,16.3863,16.3716,16.3716,25200.0
2012-08-14 13:35:00,22.22,22.24,22.22,22.24,24800.0,16.3716,16.3863,16.3716,16.3863,24800.0
2012-08-14 13:40:00,22.23,22.24,22.23,22.23,6700.0,16.379,16.3863,16.379,16.379,6700.0
2012-08-14 13:45:00,22.23,22.24,22.22,22.23,32100.0,16.379,16.3863,16.3716,16.379,32100.0
2012-08-14 13:50:00,22.23,22.23,22.22,22.23,11100.0,16.379,16.379,16.3716,16.379,11100.0
2012-08-14 13:55:00,22.22,22.23,22.21,22.23,36600.0,16.3716,16.379,16.3642,16.379,36600.0
2012-08-14 14:00:00,22.22,22.24,22.22,22.22,22300.0,16.3716,16.3863,16.3716,16.3716,22300.0
2012-08-14 14:05:00,22.22,22.23,22.22,22.22,8400.0,16.3716,16.379,16.3716,16.3716,8400.0
2012-08-14 14:10:00,22.23,22.23,22.2,22.2,36100.0,16.379,16.379,16.3569,16.3569,36100.0
2012-08-14 14:15:00,22.2,22.22,22.19,22.19,76800.0,16.3569,16.3716,16.3495,16.3495,76800.0
2012-08-14 14:20:00,22.2,22.22,22.19,22.21,71100.0,16.3569,16.3716,16.3495,16.3642,71100.0
2012-08-14 14:25:00,22.22,22.22,22.2,22.21,15300.0,16.3716,16.3716,16.3569,16.3642,15300.0
2012-08-14 14:30:00,22.21,22.22,22.2,22.21,43300.0,16.3642,16.3716,16.3569,16.3642,43300.0
2012-08-14 14:35:00,22.21,22.21,22.17,22.17,36400.0,16.3642,16.3642,16.3348,16.3348,36400.0
2012-08-14 14:40:00,22.17,22.18,22.16,22.16,30500.0,16.3348,16.3421,16.3274,16.3274,30500.0
2012-08-14 14:45:00,22.16,22.2,22.15,22.2,67800.0,16.3274,16.3569,16.32,16.3569,67800.0
2012-08-14 14:50:00,22.19,22.21,22.18,22.21,34100.0,16.3495,16.3642,16.3421,16.3642,34100.0
2012-08-14 14:55:00,22.2,22.22,22.2,22.22,17200.0,16.3569,16.3716,16.3569,16.3716,17200.0
2012-08-14 15:00:00,22.21,22.22,22.19,22.2,30400.0,16.3642,16.3716,16.3495,16.3569,30400.0
2012-08-14 15:05:00,22.19,22.2,22.15,22.15,37200.0,16.3495,16.3569,16.32,16.32,37200.0
2012-08-14 15:10:00,22.16,22.16,22.12,22.13,63400.0,16.3274,16.3274,16.2979,16.3053,63400.0
2012-08-14 15:15:00,22.13,22.16,22.13,22.15,55600.0,16.3053,16.3274,16.3053,16.32,55600.0
2012-08-14 15:20:00,22.15,22.16,22.14,22.15,46400.0,16.32,16.3274,16.3126,16.32,46400.0
2012-08-14 15:25:00,22.14,22.15,22.12,22.13,58800.0,16.3126,16.32,16.2979,16.3053,58800.0
2012-08-14 15:30:00,22.13,22.14,22.1,22.12,68500.0,16.3053,16.3126,16.2832,16.2979,68500.0
2012-08-14 15:35:00,22.12,22.13,22.07,22.13,128100.0,16.2979,16.3053,16.2611,16.3053,128100.0
2012-08-14 15:40:00,22.13,22.14,22.1,22.13,143900.0,16.3053,16.3126,16.2832,16.3053,143900.0
2012-08-14 15:45:00,22.13,22.14,22.11,22.13,122200.0,16.3053,16.3126,16.2905,16.3053,122200.0
2012-08-14 15:50:00,22.13,22.13,22.07,22.09,146600.0,16.3053,16.3053,16.2611,16.2758,146600.0
2012-08-14 15:55:00,22.09,22.14,22.08,22.14,377200.0,16.2758,16.3126,16.2684,16.3126,377200.0
2012-08-15 09:30:00,22.23,22.36,22.15,22.21,139900.0,16.379,16.4747,16.32,16.3642,139900.0
2012-08-15 09:35:00,22.21,22.23,22.19,22.2,34700.0,16.3642,16.379,16.3495,16.3569,34700.0
2012-08-15 09:40:00,22.21,22.26,22.2,22.21,92200.0,16.3642,16.4011,16.3569,16.3642,92200.0
2012-08-15 09:45:00,22.2,22.21,22.16,22.19,77500.0,16.3569,16.3642,16.3274,16.3495,77500.0
2012-08-15 09:50:00,22.19,22.24,22.19,22.19,60600.0,16.3495,16.3863,16.3495,16.3495,60600.0
2012-08-15 09:55:00,22.19,22.22,22.17,22.17,66300.0,16.3495,16.3716,16.3348,16.3348,66300.0
2012-08-15 10:00:00,22.18,22.26,22.17,22.26,79200.0,16.3421,16.4011,16.3348,16.4011,79200.0
2012-08-15 10:05:00,22.26,22.29,22.23,22.27,96300.0,16.4011,16.4232,16.379,16.4084,96300.0
2012-08-15 10:10:00,22.28,22.29,22.21,22.23,54100.0,16.4158,16.4232,16.3642,16.379,54100.0
2012-08-15 10:15:00,22.22,22.25,22.22,22.23,30700.0,16.3716,16.3937,16.3716,16.379,30700.0
2012-08-15 10:20:00,22.22,22.23,22.21,22.22,20900.0,16.3716,16.379,16.3642,16.3716,20900.0
2012-08-15 10:25:00,22.23,22.26,22.22,22.24,36200.0,16.379,16.4011,16.3716,16.3863,36200.0
2012-08-15 10:30:00,22.24,22.28,22.24,22.26,53900.0,16.3863,16.4158,16.3863,16.4011,53900.0
2012-08-15 10:35:00,22.25,22.26,22.23,22.24,21000.0,16.3937,16.4011,16.379,16.3863,21000.0
2012-08-15 10:40:00,22.24,22.26,22.19,22.21,112800.0,16.3863,16.4011,16.3495,16.3642,112800.0
2012-08-15 10:45:00,22.2,22.21,22.16,22.16,64400.0,16.3569,16.3642,16.3274,16.3274,64400.0
2012-08-15 10:50:00,22.16,22.17,22.14,22.14,70800.0,16.3274,16.3348,16.3126,16.3126,70800.0
2012-08-15 10:55:00,22.14,22.18,22.14,22.15,61700.0,16.3126,16.3421,16.3126,16.32,61700.0
2012-08-15 11:00:00,22.14,22.14,22.1,22.12,64000.0,16.3126,16.3126,16.2832,16.2979,64000.0
2012-08-15 11:05:00,22.13,22.15,22.12,22.13,23900.0,16.3053,16.32,16.2979,16.3053,23900.0
2012-08-15 11:10:00,22.13,22.14,22.13,22.13,27300.0,16.3053,16.3126,16.3053,16.3053,27300.0
2012-08-15 11:15:00,22.13,22.15,22.13,22.14,53000.0,16.3053,16.32,16.3053,16.3126,53000.0
2012-08-15 11:20:00,22.14,22.15,22.12,22.13,51100.0,16.3126,16.32,16.2979,16.3053,51100.0
2012-08-15 11:25:00,22.13,22.14,22.11,22.14,35500.0,16.3053,16.3126,16.2905,16.3126,35500.0
2012-08-15 11:30:00,22.13,22.15,22.12,22.12,37500.0,16.3053,16.32,16.2979,16.2979,37500.0
2012-08-15 11:35:00,22.13,22.15,22.13,22.13,35400.0,16.3053,16.32,16.3053,16.3053,35400.0
2012-08-15 11:40:00,22.13,22.15,22.13,22.15,17300.0,16.3053,16.32,16.3053,16.32,17300.0
2012-08-15 11:45:00,22.15,22.16,22.14,22.16,48500.0,16.32,16.3274,16.3126,16.3274,48500.0
2012-08-15 11:50:00,22.15,22.16,22.13,22.14,42800.0,16.32,16.3274,16.3053,16.3126,42800.0
2012-08-15 11:55:00,22.14,22.15,22.12,22.14,31700.0,16.3126,16.32,16.2979,16.3126,31700.0
2012-08-15 12:00:00,22.14,22.15,22.12,22.12,74300.0,16.3126,16.32,16.2979,16.2979,74300.0
2012-08-15 12:05:00,22.12,22.13,22.11,22.13,30000.0,16.2979,16.3053,16.2905,16.3053,30000.0
2012-08-15 12:10:00,22.13,22.13,22.1,22.11,37400.0,16.3053,16.3053,16.2832,16.2905,37400.0
2012-08-15 12:15:00,22.11,22.12,22.11,22.11,10400.0,16.2905,16.2979,16.2905,16.2905,10400.0
2012-08-15 12:20:00,22.11,22.15,22.11,22.15,39500.0,16.2905,16.32,16.2905,16.32,39500.0
2012-08-15 12:25:00,22.15,22.15,22.13,22.15,24000.0,16.32,16.32,16.3053,16.32,24000.0
2012-08-15 12:30:00,22.14,22.15,22.14,22.14,6100.0,16.3126,16.32,16.3126,16.3126,6100.0
2012-08-15 12:35:00,22.14,22.15,22.13,22.13,21800.0,16.3126,16.32,16.3053,16.3053,21800.0
2012-08-15 12:40:00,22.13,22.14,22.13,22.14,29000.0,16.3053,16.3126,16.3053,16.3126,29000.0
2012-08-15 12:45:00,22.14,22.16,22.13,22.15,37000.0,16.3126,16.3274,16.3053,16.32,37000.0
2012-08-15 12:50:00,22.15,22.17,22.14,22.14,66100.0,16.32,16.3348,16.3126,16.3126,66100.0
2012-08-15 12:55:00,22.15,22.16,22.14,22.15,40300.0,16.32,16.3274,16.3126,16.32,40300.0
2012-08-15 13:00:00,22.15,22.15,22.13,22.13,37800.0,16.32,16.32,16.3053,16.3053,37800.0
2012-08-15 13:05:00,22.13,22.14,22.11,22.12,55300.0,16.3053,16.3126,16.2905,16.2979,55300.0
2012-08-15 13:10:00,22.12,22.13,22.12,22.13,3900.0,16.2979,16.3053,16.2979,16.3053,3900.0
2012-08-15 13:15:00,22.12,22.13,22.12,22.13,19700.0,16.2979,16.3053,16.2979,16.3053,19700.0
2012-08-15 13:20:00,22.12,22.13,22.11,22.11,31400.0,16.2979,16.3053,16.2905,16.2905,31400.0
2012-08-15 13:25:00,22.11,22.13,22.11,22.11,32700.0,16.2905,16.3053,16.2905,16.2905,32700.0
2012-08-15 13:30:00,22.11,22.12,22.1,22.11,43000.0,16.2905,16.2979,16.2832,16.2905,43000.0
2012-08-15 13:35:00,22.12,22.12,22.1,22.11,30200.0,16.2979,16.2979,16.2832,16.2905,30200.0
2012-08-15 13:40:00,22.11,22.12,22.11,22.11,6400.0,16.2905,16.2979,16.2905,16.2905,6400.0
2012-08-15 13:45:00,22.12,22.12,22.1,22.11,25900.0,16.2979,16.2979,16.2832,16.2905,25900.0
2012-08-15 13:50:00,22.11,22.12,22.1,22.11,10200.0,16.2905,16.2979,16.2832,16.2905,10200.0
2012-08-15 13:55:00,22.12,22.14,22.11,22.11,32200.0,16.2979,16.3126,16.2905,16.2905,32200.0
2012-08-15 14:00:00,22.11,22.13,22.1,22.12,27300.0,16.2905,16.3053,16.2832,16.2979,27300.0
2012-08-15 14:05:00,22.12,22.13,22.1,22.1,53600.0,16.2979,16.3053,16.2832,16.2832,53600.0
2012-08-15 14:10:00,22.1,22.12,22.1,22.11,31600.0,16.2832,16.2979,16.2832,16.2905,31600.0
2012-08-15 14:15:00,22.11,22.12,22.1,22.11,40400.0,16.2905,16.2979,16.2832,16.2905,40400.0
2012-08-15 14:20:00,22.12,22.12,22.1,22.11,28900.0,16.2979,16.2979,16.2832,16.2905,28900.0
2012-08-15 14:25:00,22.12,22.14,22.11,22.14,13700.0,16.2979,16.3126,16.2905,16.3126,13700.0
2012-08-15 14:30:00,22.14,22.14,22.08,22.08,80800.0,16.3126,16.3126,16.2684,16.2684,80800.0
2012-08-15 14:35:00,22.08,22.1,22.08,22.09,30300.0,16.2684,16.2832,16.2684,16.2758,30300.0
2012-08-15 14:40:00,22.1,22.13,22.09,22.13,51400.0,16.2832,16.3053,16.2758,16.3053,51400.0
2012-08-15 14:45:00,22.12,22.15,22.12,22.12,59300.0,16.2979,16.32,16.2979,16.2979,59300.0
2012-08-15 14:50:00,22.12,22.15,22.11,22.14,105500.0,16.2979,16.32,16.2905,16.3126,105500.0
2012-08-15 14:55:00,22.15,22.15,22.12,22.13,46700.0,16.32,16.32,16.2979,16.3053,46700.0
2012-08-15 15:00:00,22.12,22.13,22.12,22.12,52700.0,16.2979,16.3053,16.2979,16.2979,52700.0
2012-08-15 15:05:00,22.13,22.14,22.12,22.12,43900.0,16.3053,16.3126,16.2979,16.2979,43900.0
2012-08-15 15:10:00,22.12,22.13,22.12,22.13,14000.0,16.2979,16.3053,16.2979,16.3053,14000.0
2012-08-15 15:15:00,22.13,22.14,22.12,22.12,34900.0,16.3053,16.3126,16.2979,16.2979,34900.0
2012-08-15 15:20:00,22.12,22.14,22.11,22.11,54200.0,16.2979,16.3126,16.2905,16.2905,54200.0
2012-08-15 15:25:00,22.11,22.12,22.09,22.11,92300.0,16.2905,16.2979,16.2758,16.2905,92300.0
2012-08-15 15:30:00,22.11,22.12,22.1,22.11,60700.0,16.2905,16.2979,16.2832,16.2905,60700.0
2012-08-15 15:35:00,22.1,22.13,22.08,22.08,86500.0,16.2832,16.3053,16.2684,16.2684,86500.0
2012-08-15 15:40:00,22.08,22.11,22.07,22.08,149700.0,16.2684,16.2905,16.2611,16.2684,149700.0
2012-08-15 15:45:00,22.09,22.13,22.08,22.1,128800.0,16.2758,16.3053,16.2684,16.2832,128800.0
2012-08-15 15:50:00,22.1,22.13,22.1,22.12,96300.0,16.2832,16.3053,16.2832,16.2979,96300.0
2012-08-15 15:55:00,22.13,22.14,22.08,22.11,329200.0,16.3053,16.3126,16.2684,16.2905,329200.0
2012-08-16 09:30:00,22.24,22.24,22.0,22.19,220300.0,16.3863,16.3863,16.2095,16.3495,220300.0
2012-08-16 09:35:00,22.19,22.19,22.12,22.15,182300.0,16.3495,16.3495,16.2979,16.32,182300.0
2012-08-16 09:40:00,22.16,22.17,22.13,22.17,49900.0,16.3274,16.3348,16.3053,16.3348,49900.0
2012-08-16 09:45:00,22.17,22.17,22.12,22.15,66200.0,16.3348,16.3348,16.2979,16.32,66200.0
2012-08-16 09:50:00,22.15,22.16,22.13,22.14,77800.0,16.32,16.3274,16.3053,16.3126,77800.0
2012-08-16 09:55:00,22.14,22.17,22.13,22.15,86900.0,16.3126,16.3348,16.3053,16.32,86900.0
2012-08-16 10:00:00,22.15,22.16,22.06,22.08,105700.0,16.32,16.3274,16.2537,16.2684,105700.0
2012-08-16 10:05:00,22.07,22.13,22.07,22.12,56800.0,16.2611,16.3053,16.2611,16.2979,56800.0
2012-08-16 10:10:00,22.12,22.13,22.07,22.08,101400.0,16.2979,16.3053,16.2611,16.2684,101400.0
2012-08-16 10:15:00,22.09,22.11,22.07,22.09,80100.0,16.2758,16.2905,16.2611,16.2758,80100.0
2012-08-16 10:20:00,22.09,22.14,22.09,22.14,87700.0,16.2758,16.3126,16.2758,16.3126,87700.0
2012-08-16 10:25:00,22.13,22.15,22.12,22.14,48400.0,16.3053,16.32,16.2979,16.3126,48400.0
2012-08-16 10:30:00,22.14,22.17,22.13,22.14,122600.0,16.3126,16.3348,16.3053,16.3126,122600.0
2012-08-16 10:35:00,22.14,22.19,22.14,22.19,154600.0,16.3126,16.3495,16.3126,16.3495,154600.0
2012-08-16 10:40:00,22.2,22.21,22.18,22.19,114000.0,16.3569,16.3642,16.3421,16.3495,114000.0
2012-08-16 10:45:00,22.2,22.21,22.19,22.21,101400.0,16.3569,16.3642,16.3495,16.3642,101400.0
2012-08-16 10:50:00,22.2,22.21,22.19,22.2,94200.0,16.3569,16.3642,16.3495,16.3569,94200.0
2012-08-16 10:55:00,22.2,22.21,22.19,22.2,99900.0,16.3569,16.3642,16.3495,16.3569,99900.0
2012-08-16 11:00:00,22.19,22.22,22.18,22.18,129600.0,16.3495,16.3716,16.3421,16.3421,129600.0
2012-08-16 11:05:00,22.18,22.19,22.16,22.18,197500.0,16.3421,16.3495,16.3274,16.3421,197500.0
2012-08-16 11:10:00,22.17,22.2,22.16,22.16,115900.0,16.3348,16.3569,16.3274,16.3274,115900.0
2012-08-16 11:15:00,22.16,22.21,22.16,22.21,93900.0,16.3274,16.3642,16.3274,16.3642,93900.0
2012-08-16 11:20:00,22.21,22.21,22.19,22.19,51600.0,16.3642,16.3642,16.3495,16.3495,51600.0
2012-08-16 11:25:00,22.19,22.21,22.18,22.19,68700.0,16.3495,16.3642,16.3421,16.3495,68700.0
2012-08-16 11:30:00,22.19,22.22,22.19,22.2,60600.0,16.3495,16.3716,16.3495,16.3569,60600.0
2012-08-16 11:35:00,22.2,22.29,22.19,22.2,357800.0,16.3569,16.4232,16.3495,16.3569,357800.0
2012-08-16 11:40:00,22.21,22.24,22.19,22.23,58000.0,16.3642,16.3863,16.3495,16.379,58000.0
2012-08-16 11:45:00,22.23,22.24,22.2,22.21,110700.0,16.379,16.3863,16.3569,16.3642,110700.0
2012-08-16 11:50:00,22.21,22.24,22.2,22.21,216500.0,16.3642,16.3863,16.3569,16.3642,216500.0
2012-08-16 11:55:00,22.21,22.25,22.21,22.23,113000.0,16.3642,16.3937,16.3642,16.379,113000.0
2012-08-16 12:00:00,22.23,22.26,22.22,22.26,153500.0,16.379,16.4011,16.3716,16.4011,153500.0
2012-08-16 12:05:00,22.26,22.32,22.25,22.32,134700.0,16.4011,16.4453,16.3937,16.4453,134700.0
2012-08-16 12:10:00,22.32,22.36,22.31,22.36,188900.0,16.4453,16.4747,16.4379,16.4747,188900.0
2012-08-16 12:15:00,22.36,22.36,22.35,22.36,13000.0,16.4747,16.4747,16.4674,16.4747,13000.0
2012-08-16 12:20:00,22.36,22.36,22.35,22.36,9300.0,16.4747,16.4747,16.4674,16.4747,9300.0
2012-08-16 12:25:00,22.35,22.36,22.32,22.33,54400.0,16.4674,16.4747,16.4453,16.4526,54400.0
2012-08-16 12:30:00,22.33,22.34,22.32,22.33,23200.0,16.4526,16.46,16.4453,16.4526,23200.0
2012-08-16 12:35:00,22.33,22.37,22.33,22.37,57400.0,16.4526,16.4821,16.4526,16.4821,57400.0
2012-08-16 12:40:00,22.36,22.42,22.36,22.39,133500.0,16.4747,16.5189,16.4747,16.4968,133500.0
2012-08-16 12:45:00,22.39,22.41,22.37,22.37,85300.0,16.4968,16.5116,16.4821,16.4821,85300.0
2012-08-16 12:50:00,22.38,22.44,22.37,22.43,102600.0,16.4895,16.5337,16.4821,16.5263,102600.0
2012-08-16 12:55:00,22.43,22.45,22.42,22.43,92000.0,16.5263,16.5411,16.5189,16.5263,92000.0
2012-08-16 13:00:00,22.43,22.43,22.41,22.42,8800.0,16.5263,16.5263,16.5116,16.5189,8800.0
2012-08-16 13:05:00,22.42,22.46,22.4,22.46,81600.0,16.5189,16.5484,16.5042,16.5484,81600.0
2012-08-16 13:10:00,22.46,22.52,22.46,22.52,78300.0,16.5484,16.5926,16.5484,16.5926,78300.0
2012-08-16 13:15:00,22.52,22.54,22.5,22.54,86500.0,16.5926,16.6074,16.5779,16.6074,86500.0
2012-08-16 13:20:00,22.54,22.54,22.53,22.53,30000.0,16.6074,16.6074,16.6,16.6,30000.0
2012-08-16 13:25:00,22.53,22.54,22.53,22.54,14900.0,16.6,16.6074,16.6,16.6074,14900.0
2012-08-16 13:30:00,22.53,22.61,22.52,22.61,285000.0,16.6,16.6589,16.5926,16.6589,285000.0
2012-08-16 13:35:00,22.61,22.61,22.55,22.55,102000.0,16.6589,16.6589,16.6147,16.6147,102000.0
2012-08-16 13:40:00,22.56,22.57,22.53,22.53,34000.0,16.6221,16.6295,16.6,16.6,34000.0
2012-08-16 13:45:00,22.53,22.54,22.51,22.51,42100.0,16.6,16.6074,16.5853,16.5853,42100.0
2012-08-16 13:50:00,22.51,22.52,22.5,22.5,24100.0,16.5853,16.5926,16.5779,16.5779,24100.0
2012-08-16 13:55:00,22.51,22.52,22.49,22.49,58500.0,16.5853,16.5926,16.5705,16.5705,58500.0
2012-08-16 14:00:00,22.49,22.5,22.48,22.5,86300.0,16.5705,16.5779,16.5632,16.5779,86300.0
2012-08-16 14:05:00,22.5,22.54,22.49,22.53,97200.0,16.5779,16.6074,16.5705,16.6,97200.0
2012-08-16 14:10:00,22.52,22.54,22.51,22.52,38300.0,16.5926,16.6074,16.5853,16.5926,38300.0
2012-08-16 14:15:00,22.52,22.54,22.51,22.54,36700.0,16.5926,16.6074,16.5853,16.6074,36700.0
2012-08-16 14:20:00,22.53,22.54,22.53,22.53,21600.0,16.6,16.6074,16.6,16.6,21600.0
2012-08-16 14:25:00,22.53,22.54,22.52,22.53,48900.0,16.6,16.6074,16.5926,16.6,48900.0
2012-08-16 14:30:00,22.53,22.61,22.52,22.6,142200.0,16.6,16.6589,16.5926,16.6516,142200.0
2012-08-16 14:35:00,22.59,22.6,22.57,22.58,58600.0,16.6442,16.6516,16.6295,16.6368,58600.0
2012-08-16 14:40:00,22.58,22.59,22.56,22.58,61100.0,16.6368,16.6442,16.6221,16.6368,61100.0
2012-08-16 14:45:00,22.57,22.58,22.54,22.55,58800.0,16.6295,16.6368,16.6074,16.6147,58800.0
2012-08-16 14:50:00,22.55,22.55,22.53,22.53,54400.0,16.6147,16.6147,16.6,16.6,54400.0
2012-08-16 14:55:00,22.54,22.54,22.51,22.51,39400.0,16.6074,16.6074,16.5853,16.5853,39400.0
2012-08-16 15:00:00,22.52,22.52,22.5,22.5,70500.0,16.5926,16.5926,16.5779,16.5779,70500.0
2012-08-16 15:05:00,22.5,22.51,22.49,22.5,66500.0,16.5779,16.5853,16.5705,16.5779,66500.0
2012-08-16 15:10:00,22.5,22.53,22.49,22.51,134900.0,16.5779,16.6,16.5705,16.5853,134900.0
2012-08-16 15:15:00,22.52,22.57,22.51,22.54,169000.0,16.5926,16.6295,16.5853,16.6074,169000.0
2012-08-16 15:20:00,22.54,22.55,22.49,22.5,112500.0,16.6074,16.6147,16.5705,16.5779,112500.0
2012-08-16 15:25:00,22.49,22.53,22.49,22.49,139900.0,16.5705,16.6,16.5705,16.5705,139900.0
2012-08-16 15:30:00,22.49,22.51,22.49,22.51,42900.0,16.5705,16.5853,16.5705,16.5853,42900.0
2012-08-16 15:35:00,22.51,22.54,22.5,22.54,151800.0,16.5853,16.6074,16.5779,16.6074,151800.0
2012-08-16 15:40:00,22.53,22.56,22.51,22.53,227700.0,16.6,16.6221,16.5853,16.6,227700.0
2012-08-16 15:45:00,22.53,22.54,22.52,22.53,91300.0,16.6,16.6074,16.5926,16.6,91300.0
2012-08-16 15:50:00,22.53,22.55,22.5,22.51,162600.0,16.6,16.6147,16.5779,16.5853,162600.0
2012-08-16 15:55:00,22.51,22.52,22.49,22.52,369800.0,16.5853,16.5926,16.5705,16.5926,369800.0
2012-08-17 09:30:00,22.64,22.71,22.54,22.64,732600.0,16.681,16.7326,16.6074,16.681,732600.0
2012-08-17 09:35:00,22.64,22.66,22.61,22.64,41000.0,16.681,16.6958,16.6589,16.681,41000.0
2012-08-17 09:40:00,22.64,22.65,22.53,22.58,58000.0,16.681,16.6884,16.6,16.6368,58000.0
2012-08-17 09:45:00,22.58,22.66,22.57,22.65,61000.0,16.6368,16.6958,16.6295,16.6884,61000.0
2012-08-17 09:50:00,22.64,22.68,22.64,22.68,77100.0,16.681,16.7105,16.681,16.7105,77100.0
2012-08-17 09:55:00,22.68,22.72,22.67,22.72,73100.0,16.7105,16.74,16.7031,16.74,73100.0
2012-08-17 10:00:00,22.72,22.72,22.66,22.69,113400.0,16.74,16.74,16.6958,16.7179,113400.0
2012-08-17 10:05:00,22.69,22.72,22.69,22.72,79300.0,16.7179,16.74,16.7179,16.74,79300.0
2012-08-17 10:10:00,22.73,22.74,22.71,22.73,180000.0,16.7474,16.7547,16.7326,16.7474,180000.0
2012-08-17 10:15:00,22.73,22.73,22.72,22.73,59400.0,16.7474,16.7474,16.74,16.7474,59400.0
2012-08-17 10:20:00,22.72,22.73,22.71,22.72,68100.0,16.74,16.7474,16.7326,16.74,68100.0
2012-08-17 10:25:00,22.72,22.72,22.68,22.68,34500.0,16.74,16.74,16.7105,16.7105,34500.0
2012-08-17 10:30:00,22.68,22.72,22.66,22.71,163900.0,16.7105,16.74,16.6958,16.7326,163900.0
2012-08-17 10:35:00,22.71,22.72,22.69,22.69,66200.0,16.7326,16.74,16.7179,16.7179,66200.0
2012-08-17 10:40:00,22.69,22.71,22.68,22.68,86300.0,16.7179,16.7326,16.7105,16.7105,86300.0
2012-08-17 10:45:00,22.68,22.7,22.66,22.7,92800.0,16.7105,16.7253,16.6958,16.7253,92800.0
2012-08-17 10:50:00,22.7,22.71,22.69,22.7,66000.0,16.7253,16.7326,16.7179,16.7253,66000.0
2012-08-17 10:55:00,22.7,22.71,22.69,22.7,56900.0,16.7253,16.7326,16.7179,16.7253,56900.0
2012-08-17 11:00:00,22.7,22.74,22.69,22.73,93700.0,16.7253,16.7547,16.7179,16.7474,93700.0
2012-08-17 11:05:00,22.74,22.74,22.71,22.72,64500.0,16.7547,16.7547,16.7326,16.74,64500.0
2012-08-17 11:10:00,22.73,22.73,22.71,22.73,58800.0,16.7474,16.7474,16.7326,16.7474,58800.0
2012-08-17 11:15:00,22.72,22.74,22.71,22.72,60800.0,16.74,16.7547,16.7326,16.74,60800.0
2012-08-17 11:20:00,22.71,22.72,22.71,22.71,11900.0,16.7326,16.74,16.7326,16.7326,11900.0
2012-08-17 11:25:00,22.71,22.72,22.7,22.7,50200.0,16.7326,16.74,16.7253,16.7253,50200.0
2012-08-17 11:30:00,22.7,22.73,22.7,22.73,59400.0,16.7253,16.7474,16.7253,16.7474,59400.0
2012-08-17 11:35:00,22.73,22.75,22.72,22.73,46900.0,16.7474,16.7621,16.74,16.7474,46900.0
2012-08-17 11:40:00,22.73,22.73,22.72,22.72,23300.0,16.7474,16.7474,16.74,16.74,23300.0
2012-08-17 11:45:00,22.72,22.73,22.71,22.72,47200.0,16.74,16.7474,16.7326,16.74,47200.0
2012-08-17 11:50:00,22.72,22.76,22.72,22.76,101500.0,16.74,16.7695,16.74,16.7695,101500.0
2012-08-17 11:55:00,22.76,22.77,22.75,22.77,48700.0,16.7695,16.7768,16.7621,16.7768,48700.0
2012-08-17 12:00:00,22.76,22.76,22.75,22.75,14900.0,16.7695,16.7695,16.7621,16.7621,14900.0
2012-08-17 12:05:00,22.75,22.76,22.75,22.76,19500.0,16.7621,16.7695,16.7621,16.7695,19500.0
2012-08-17 12:10:00,22.75,22.76,22.75,22.75,8300.0,16.7621,16.7695,16.7621,16.7621,8300.0
2012-08-17 12:15:00,22.75,22.77,22.75,22.76,63900.0,16.7621,16.7768,16.7621,16.7695,63900.0
2012-08-17 12:20:00,22.77,22.77,22.75,22.76,20800.0,16.7768,16.7768,16.7621,16.7695,20800.0
2012-08-17 12:25:00,22.75,22.76,22.75,22.75,42900.0,16.7621,16.7695,16.7621,16.7621,42900.0
2012-08-17 12:30:00,22.75,22.76,22.75,22.75,30400.0,16.7621,16.7695,16.7621,16.7621,30400.0
2012-08-17 12:35:00,22.75,22.76,22.75,22.75,81400.0,16.7621,16.7695,16.7621,16.7621,81400.0
2012-08-17 12:40:00,22.75,22.75,22.73,22.74,29100.0,16.7621,16.7621,16.7474,16.7547,29100.0
2012-08-17 12:45:00,22.74,22.75,22.73,22.73,16800.0,16.7547,16.7621,16.7474,16.7474,16800.0
2012-08-17 12:50:00,22.73,22.74,22.72,22.72,33900.0,16.7474,16.7547,16.74,16.74,33900.0
2012-08-17 12:55:00,22.72,22.73,22.72,22.72,21300.0,16.74,16.7474,16.74,16.74,21300.0
2012-08-17 13:00:00,22.72,22.73,22.71,22.72,40300.0,16.74,16.7474,16.7326,16.74,40300.0
2012-08-17 13:05:00,22.72,22.73,22.72,22.72,27800.0,16.74,16.7474,16.74,16.74,27800.0
2012-08-17 13:10:00,22.72,22.75,22.71,22.74,93500.0,16.74,16.7621,16.7326,16.7547,93500.0
2012-08-17 13:15:00,22.74,22.77,22.73,22.76,70100.0,16.7547,16.7768,16.7474,16.7695,70100.0
2012-08-17 13:20:00,22.76,22.76,22.75,22.75,10100.0,16.7695,16.7695,16.7621,16.7621,10100.0
2012-08-17 13:25:00,22.75,22.78,22.75,22.78,60100.0,16.7621,16.7842,16.7621,16.7842,60100.0
2012-08-17 13:30:00,22.77,22.79,22.75,22.77,66300.0,16.7768,16.7916,16.7621,16.7768,66300.0
2012-08-17 13:35:00,22.77,22.79,22.77,22.78,53200.0,16.7768,16.7916,16.7768,16.7842,53200.0
2012-08-17 13:40:00,22.77,22.78,22.76,22.77,29300.0,16.7768,16.7842,16.7695,16.7768,29300.0
2012-08-17 13:45:00,22.77,22.77,22.76,22.76,16600.0,16.7768,16.7768,16.7695,16.7695,16600.0
2012-08-17 13:50:00,22.77,22.79,22.76,22.79,102900.0,16.7768,16.7916,16.7695,16.7916,102900.0
2012-08-17 13:55:00,22.79,22.8,22.76,22.76,46000.0,16.7916,16.7989,16.7695,16.7695,46000.0
2012-08-17 14:00:00,22.76,22.77,22.75,22.75,44300.0,16.7695,16.7768,16.7621,16.7621,44300.0
2012-08-17 14:05:00,22.76,22.78,22.75,22.75,67800.0,16.7695,16.7842,16.7621,16.7621,67800.0
2012-08-17 14:10:00,22.75,22.76,22.75,22.75,14300.0,16.7621,16.7695,16.7621,16.7621,14300.0
2012-08-17 14:15:00,22.75,22.76,22.75,22.75,28100.0,16.7621,16.7695,16.7621,16.7621,28100.0
2012-08-17 14:20:00,22.75,22.76,22.75,22.75,34900.0,16.7621,16.7695,16.7621,16.7621,34900.0
2012-08-17 14:25:00,22.75,22.76,22.75,22.75,30300.0,16.7621,16.7695,16.7621,16.7621,30300.0
2012-08-17 14:30:00,22.75,22.76,22.75,22.75,24400.0,16.7621,16.7695,16.7621,16.7621,24400.0
2012-08-17 14:35:00,22.75,22.76,22.74,22.74,46600.0,16.7621,16.7695,16.7547,16.7547,46600.0
2012-08-17 14:40:00,22.74,22.75,22.72,22.72,64800.0,16.7547,16.7621,16.74,16.74,64800.0
2012-08-17 14:45:00,22.72,22.75,22.71,22.73,68700.0,16.74,16.7621,16.7326,16.7474,68700.0
2012-08-17 14:50:00,22.73,22.74,22.72,22.72,41400.0,16.7474,16.7547,16.74,16.74,41400.0
2012-08-17 14:55:00,22.73,22.74,22.72,22.73,51200.0,16.7474,16.7547,16.74,16.7474,51200.0
2012-08-17 15:00:00,22.73,22.74,22.72,22.73,42800.0,16.7474,16.7547,16.74,16.7474,42800.0
2012-08-17 15:05:00,22.73,22.73,22.71,22.72,85900.0,16.7474,16.7474,16.7326,16.74,85900.0
2012-08-17 15:10:00,22.72,22.73,22.71,22.72,25200.0,16.74,16.7474,16.7326,16.74,25200.0
2012-08-17 15:15:00,22.72,22.74,22.71,22.72,91900.0,16.74,16.7547,16.7326,16.74,91900.0
2012-08-17 15:20:00,22.72,22.73,22.71,22.72,74400.0,16.74,16.7474,16.7326,16.74,74400.0
2012-08-17 15:25:00,22.72,22.73,22.71,22.72,41500.0,16.74,16.7474,16.7326,16.74,41500.0
2012-08-17 15:30:00,22.72,22.73,22.69,22.7,80700.0,16.74,16.7474,16.7179,16.7253,80700.0
2012-08-17 15:35:00,22.7,22.71,22.7,22.7,45900.0,16.7253,16.7326,16.7253,16.7253,45900.0
2012-08-17 15:40:00,22.7,22.73,22.7,22.73,76500.0,16.7253,16.7474,16.7253,16.7474,76500.0
2012-08-17 15:45:00,22.73,22.75,22.72,22.75,87000.0,16.7474,16.7621,16.74,16.7621,87000.0
2012-08-17 15:50:00,22.75,22.75,22.71,22.72,143200.0,16.7621,16.7621,16.7326,16.74,143200.0
2012-08-17 15:55:00,22.72,22.76,22.71,22.73,423700.0,16.74,16.7695,16.7326,16.7474,423700.0
2012-08-20 09:30:00,22.64,22.65,22.47,22.55,234800.0,16.681,16.6884,16.5558,16.6147,234800.0
2012-08-20 09:35:00,22.56,22.58,22.55,22.58,76100.0,16.6221,16.6368,16.6147,16.6368,76100.0
2012-08-20 09:40:00,22.58,22.73,22.58,22.72,58800.0,16.6368,16.7474,16.6368,16.74,58800.0
2012-08-20 09:45:00,22.73,22.74,22.7,22.71,47900.0,16.7474,16.7547,16.7253,16.7326,47900.0
2012-08-20 09:50:00,22.7,22.76,22.7,22.73,76300.0,16.7253,16.7695,16.7253,16.7474,76300.0
2012-08-20 09:55:00,22.74,22.76,22.67,22.69,93000.0,16.7547,16.7695,16.7031,16.7179,93000.0
2012-08-20 10:00:00,22.7,22.73,22.68,22.72,49500.0,16.7253,16.7474,16.7105,16.74,49500.0
2012-08-20 10:05:00,22.72,22.73,22.68,22.71,66400.0,16.74,16.7474,16.7105,16.7326,66400.0
2012-08-20 10:10:00,22.71,22.73,22.65,22.66,78300.0,16.7326,16.7474,16.6884,16.6958,78300.0
2012-08-20 10:15:00,22.66,22.68,22.65,22.66,55800.0,16.6958,16.7105,16.6884,16.6958,55800.0
2012-08-20 10:20:00,22.67,22.67,22.63,22.63,37600.0,16.7031,16.7031,16.6737,16.6737,37600.0
2012-08-20 10:25:00,22.62,22.63,22.61,22.62,26400.0,16.6663,16.6737,16.6589,16.6663,26400.0
2012-08-20 10:30:00,22.61,22.63,22.6,22.63,54400.0,16.6589,16.6737,16.6516,16.6737,54400.0
2012-08-20 10:35:00,22.62,22.66,22.62,22.64,35000.0,16.6663,16.6958,16.6663,16.681,35000.0
2012-08-20 10:40:00,22.64,22.67,22.64,22.67,43500.0,16.681,16.7031,16.681,16.7031,43500.0
2012-08-20 10:45:00,22.67,22.71,22.66,22.7,24100.0,16.7031,16.7326,16.6958,16.7253,24100.0
2012-08-20 10:50:00,22.7,22.73,22.69,22.69,30800.0,16.7253,16.7474,16.7179,16.7179,30800.0
2012-08-20 10:55:00,22.7,22.74,22.69,22.74,35100.0,16.7253,16.7547,16.7179,16.7547,35100.0
2012-08-20 11:00:00,22.73,22.74,22.72,22.73,27500.0,16.7474,16.7547,16.74,16.7474,27500.0
2012-08-20 11:05:00,22.74,22.75,22.72,22.73,54100.0,16.7547,16.7621,16.74,16.7474,54100.0
2012-08-20 11:10:00,22.74,22.75,22.72,22.74,48000.0,16.7547,16.7621,16.74,16.7547,48000.0
2012-08-20 11:15:00,22.74,22.75,22.73,22.74,37300.0,16.7547,16.7621,16.7474,16.7547,37300.0
2012-08-20 11:20:00,22.75,22.79,22.74,22.77,56000.0,16.7621,16.7916,16.7547,16.7768,56000.0
2012-08-20 11:25:00,22.76,22.77,22.75,22.75,42300.0,16.7695,16.7768,16.7621,16.7621,42300.0
2012-08-20 11:30:00,22.75,22.77,22.75,22.77,36500.0,16.7621,16.7768,16.7621,16.7768,36500.0
2012-08-20 11:35:00,22.77,22.78,22.76,22.78,40300.0,16.7768,16.7842,16.7695,16.7842,40300.0
2012-08-20 11:40:00,22.77,22.78,22.77,22.77,18300.0,16.7768,16.7842,16.7768,16.7768,18300.0
2012-08-20 11:45:00,22.77,22.79,22.77,22.79,28100.0,16.7768,16.7916,16.7768,16.7916,28100.0
2012-08-20 11:50:00,22.78,22.81,22.78,22.8,38700.0,16.7842,16.8063,16.7842,16.7989,38700.0
2012-08-20 11:55:00,22.8,22.83,22.79,22.8,75800.0,16.7989,16.821,16.7916,16.7989,75800.0
2012-08-20 12:00:00,22.8,22.82,22.8,22.82,51500.0,16.7989,16.8137,16.7989,16.8137,51500.0
2012-08-20 12:05:00,22.82,22.86,22.81,22.83,68200.0,16.8137,16.8431,16.8063,16.821,68200.0
2012-08-20 12:10:00,22.83,22.87,22.83,22.85,54700.0,16.821,16.8505,16.821,16.8358,54700.0
2012-08-20 12:15:00,22.85,22.86,22.84,22.84,21300.0,16.8358,16.8431,16.8284,16.8284,21300.0
2012-08-20 12:20:00,22.85,22.85,22.83,22.83,30800.0,16.8358,16.8358,16.821,16.821,30800.0
2012-08-20 12:25:00,22.82,22.85,22.82,22.85,54900.0,16.8137,16.8358,16.8137,16.8358,54900.0
2012-08-20 12:30:00,22.84,22.84,22.83,22.84,38400.0,16.8284,16.8284,16.821,16.8284,38400.0
2012-08-20 12:35:00,22.84,22.84,22.82,22.82,11300.0,16.8284,16.8284,16.8137,16.8137,11300.0
2012-08-20 12:40:00,22.82,22.83,22.8,22.83,39600.0,16.8137,16.821,16.7989,16.821,39600.0
2012-08-20 12:45:00,22.82,22.83,22.81,22.81,20100.0,16.8137,16.821,16.8063,16.8063,20100.0
2012-08-20 12:50:00,22.81,22.82,22.8,22.81,38100.0,16.8063,16.8137,16.7989,16.8063,38100.0
2012-08-20 12:55:00,22.81,22.82,22.8,22.81,20400.0,16.8063,16.8137,16.7989,16.8063,20400.0
2012-08-20 13:00:00,22.82,22.82,22.8,22.81,20100.0,16.8137,16.8137,16.7989,16.8063,20100.0
2012-08-20 13:05:00,22.81,22.81,22.8,22.81,14400.0,16.8063,16.8063,16.7989,16.8063,14400.0
2012-08-20 13:10:00,22.8,22.82,22.8,22.81,16700.0,16.7989,16.8137,16.7989,16.8063,16700.0
2012-08-20 13:15:00,22.81,22.82,22.81,22.81,6400.0,16.8063,16.8137,16.8063,16.8063,6400.0
2012-08-20 13:20:00,22.81,22.83,22.81,22.83,44500.0,16.8063,16.821,16.8063,16.821,44500.0
2012-08-20 13:25:00,22.83,22.83,22.81,22.81,15100.0,16.821,16.821,16.8063,16.8063,15100.0
2012-08-20 13:30:00,22.81,22.82,22.81,22.82,21400.0,16.8063,16.8137,16.8063,16.8137,21400.0
2012-08-20 13:35:00,22.82,22.83,22.8,22.8,86400.0,16.8137,16.821,16.7989,16.7989,86400.0
2012-08-20 13:40:00,22.8,22.81,22.8,22.8,10100.0,16.7989,16.8063,16.7989,16.7989,10100.0
2012-08-20 13:45:00,22.8,22.81,22.8,22.8,26600.0,16.7989,16.8063,16.7989,16.7989,26600.0
2012-08-20 13:50:00,22.8,22.81,22.8,22.8,13000.0,16.7989,16.8063,16.7989,16.7989,13000.0
2012-08-20 13:55:00,22.8,22.81,22.8,22.8,16700.0,16.7989,16.8063,16.7989,16.7989,16700.0
2012-08-20 14:00:00,22.8,22.81,22.77,22.77,36900.0,16.7989,16.8063,16.7768,16.7768,36900.0
2012-08-20 14:05:00,22.77,22.78,22.77,22.78,9800.0,16.7768,16.7842,16.7768,16.7842,9800.0
2012-08-20 14:10:00,22.77,22.79,22.76,22.77,83800.0,16.7768,16.7916,16.7695,16.7768,83800.0
2012-08-20 14:15:00,22.76,22.77,22.75,22.76,21500.0,16.7695,16.7768,16.7621,16.7695,21500.0
2012-08-20 14:20:00,22.76,22.77,22.75,22.77,26300.0,16.7695,16.7768,16.7621,16.7768,26300.0
2012-08-20 14:25:00,22.77,22.79,22.76,22.78,44900.0,16.7768,16.7916,16.7695,16.7842,44900.0
2012-08-20 14:30:00,22.77,22.8,22.77,22.79,59300.0,16.7768,16.7989,16.7768,16.7916,59300.0
2012-08-20 14:35:00,22.78,22.8,22.78,22.8,28100.0,16.7842,16.7989,16.7842,16.7989,28100.0
2012-08-20 14:40:00,22.79,22.8,22.78,22.78,31700.0,16.7916,16.7989,16.7842,16.7842,31700.0
2012-08-20 14:45:00,22.78,22.79,22.75,22.76,76500.0,16.7842,16.7916,16.7621,16.7695,76500.0
2012-08-20 14:50:00,22.76,22.76,22.75,22.75,22800.0,16.7695,16.7695,16.7621,16.7621,22800.0
2012-08-20 14:55:00,22.75,22.77,22.75,22.75,31100.0,16.7621,16.7768,16.7621,16.7621,31100.0
2012-08-20 15:00:00,22.76,22.76,22.75,22.75,9800.0,16.7695,16.7695,16.7621,16.7621,9800.0
2012-08-20 15:05:00,22.75,22.76,22.75,22.76,39200.0,16.7621,16.7695,16.7621,16.7695,39200.0
2012-08-20 15:10:00,22.75,22.76,22.72,22.72,47200.0,16.7621,16.7695,16.74,16.74,47200.0
2012-08-20 15:15:00,22.73,22.73,22.72,22.72,19700.0,16.7474,16.7474,16.74,16.74,19700.0
2012-08-20 15:20:00,22.73,22.73,22.71,22.72,36800.0,16.7474,16.7474,16.7326,16.74,36800.0
2012-08-20 15:25:00,22.72,22.73,22.71,22.71,47700.0,16.74,16.7474,16.7326,16.7326,47700.0
2012-08-20 15:30:00,22.72,22.74,22.71,22.72,88300.0,16.74,16.7547,16.7326,16.74,88300.0
2012-08-20 15:35:00,22.73,22.76,22.72,22.75,75700.0,16.7474,16.7695,16.74,16.7621,75700.0
2012-08-20 15:40:00,22.76,22.76,22.72,22.73,96300.0,16.7695,16.7695,16.74,16.7474,96300.0
2012-08-20 15:45:00,22.73,22.76,22.72,22.75,100800.0,16.7474,16.7695,16.74,16.7621,100800.0
2012-08-20 15:50:00,22.76,22.76,22.72,22.74,105800.0,16.7695,16.7695,16.74,16.7547,105800.0
2012-08-20 15:55:00,22.75,22.8,22.75,22.78,1287400.0,16.7621,16.7989,16.7621,16.7842,1287400.0
2012-08-21 09:30:00,22.79,22.92,22.65,22.88,148500.0,16.7916,16.8873,16.6884,16.8579,148500.0
2012-08-21 09:35:00,22.88,22.91,22.88,22.9,65400.0,16.8579,16.88,16.8579,16.8726,65400.0
2012-08-21 09:40:00,22.9,22.94,22.88,22.91,52700.0,16.8726,16.9021,16.8579,16.88,52700.0
2012-08-21 09:45:00,22.91,22.94,22.9,22.92,41300.0,16.88,16.9021,16.8726,16.8873,41300.0
2012-08-21 09:50:00,22.92,22.95,22.91,22.95,28600.0,16.8873,16.9095,16.88,16.9095,28600.0
2012-08-21 09:55:00,22.95,22.99,22.95,22.99,73500.0,16.9095,16.9389,16.9095,16.9389,73500.0
2012-08-21 10:00:00,22.99,23.05,22.99,23.04,86900.0,16.9389,16.9831,16.9389,16.9758,86900.0
2012-08-21 10:05:00,23.03,23.04,23.0,23.02,77900.0,16.9684,16.9758,16.9463,16.961,77900.0
2012-08-21 10:10:00,23.03,23.04,22.98,23.0,66400.0,16.9684,16.9758,16.9316,16.9463,66400.0
2012-08-21 10:15:00,22.99,23.0,22.96,22.98,27100.0,16.9389,16.9463,16.9168,16.9316,27100.0
2012-08-21 10:20:00,22.98,23.02,22.97,22.99,103600.0,16.9316,16.961,16.9242,16.9389,103600.0
2012-08-21 10:25:00,23.0,23.02,22.98,23.0,68100.0,16.9463,16.961,16.9316,16.9463,68100.0
2012-08-21 10:30:00,23.01,23.03,23.0,23.01,48800.0,16.9537,16.9684,16.9463,16.9537,48800.0
2012-08-21 10:35:00,23.01,23.04,23.0,23.03,38200.0,16.9537,16.9758,16.9463,16.9684,38200.0
2012-08-21 10:40:00,23.03,23.05,23.02,23.03,42500.0,16.9684,16.9831,16.961,16.9684,42500.0
2012-08-21 10:45:00,23.04,23.05,23.02,23.02,44900.0,16.9758,16.9831,16.961,16.961,44900.0
2012-08-21 10:50:00,23.02,23.03,23.0,23.01,40500.0,16.961,16.9684,16.9463,16.9537,40500.0
2012-08-21 10:55:00,23.0,23.03,23.0,23.01,36200.0,16.9463,16.9684,16.9463,16.9537,36200.0
2012-08-21 11:00:00,23.01,23.04,23.01,23.02,49700.0,16.9537,16.9758,16.9537,16.961,49700.0
2012-08-21 11:05:00,23.02,23.05,23.02,23.03,57800.0,16.961,16.9831,16.961,16.9684,57800.0
2012-08-21 11:10:00,23.03,23.09,23.02,23.09,71800.0,16.9684,17.0126,16.961,17.0126,71800.0
2012-08-21 11:15:00,23.09,23.1,23.06,23.08,43300.0,17.0126,17.02,16.9905,17.0052,43300.0
2012-08-21 11:20:00,23.08,23.08,23.0,23.01,83500.0,17.0052,17.0052,16.9463,16.9537,83500.0
2012-08-21 11:25:00,23.0,23.02,22.98,23.0,60400.0,16.9463,16.961,16.9316,16.9463,60400.0
2012-08-21 11:30:00,22.99,22.99,22.93,22.94,21500.0,16.9389,16.9389,16.8947,16.9021,21500.0
2012-08-21 11:35:00,22.93,22.96,22.92,22.95,47900.0,16.8947,16.9168,16.8873,16.9095,47900.0
2012-08-21 11:40:00,22.96,22.96,22.91,22.94,38700.0,16.9168,16.9168,16.88,16.9021,38700.0
2012-08-21 11:45:00,22.94,22.98,22.91,22.98,84000.0,16.9021,16.9316,16.88,16.9316,84000.0
2012-08-21 11:50:00,22.97,22.98,22.95,22.98,25100.0,16.9242,16.9316,16.9095,16.9316,25100.0
2012-08-21 11:55:00,22.98,22.98,22.95,22.95,34400.0,16.9316,16.9316,16.9095,16.9095,34400.0
2012-08-21 12:00:00,22.95,22.96,22.93,22.94,22900.0,16.9095,16.9168,16.8947,16.9021,22900.0
2012-08-21 12:05:00,22.93,22.94,22.92,22.93,40100.0,16.8947,16.9021,16.8873,16.8947,40100.0
2012-08-21 12:10:00,22.94,22.96,22.94,22.96,20200.0,16.9021,16.9168,16.9021,16.9168,20200.0
2012-08-21 12:15:00,22.96,22.96,22.92,22.93,31900.0,16.9168,16.9168,16.8873,16.8947,31900.0
2012-08-21 12:20:00,22.93,22.95,22.92,22.93,27500.0,16.8947,16.9095,16.8873,16.8947,27500.0
2012-08-21 12:25:00,22.93,22.96,22.92,22.95,36800.0,16.8947,16.9168,16.8873,16.9095,36800.0
2012-08-21 12:30:00,22.95,22.96,22.92,22.93,42700.0,16.9095,16.9168,16.8873,16.8947,42700.0
2012-08-21 12:35:00,22.93,22.95,22.92,22.95,17500.0,16.8947,16.9095,16.8873,16.9095,17500.0
2012-08-21 12:40:00,22.95,22.95,22.92,22.94,39000.0,16.9095,16.9095,16.8873,16.9021,39000.0
2012-08-21 12:45:00,22.94,22.94,22.9,22.94,27900.0,16.9021,16.9021,16.8726,16.9021,27900.0
2012-08-21 12:50:00,22.94,22.94,22.92,22.94,22100.0,16.9021,16.9021,16.8873,16.9021,22100.0
2012-08-21 12:55:00,22.94,22.94,22.91,22.92,40500.0,16.9021,16.9021,16.88,16.8873,40500.0
2012-08-21 13:00:00,22.92,22.93,22.9,22.92,30100.0,16.8873,16.8947,16.8726,16.8873,30100.0
2012-08-21 13:05:00,22.92,22.94,22.9,22.94,18900.0,16.8873,16.9021,16.8726,16.9021,18900.0
2012-08-21 13:10:00,22.93,22.94,22.9,22.91,34600.0,16.8947,16.9021,16.8726,16.88,34600.0
2012-08-21 13:15:00,22.92,22.95,22.92,22.94,33600.0,16.8873,16.9095,16.8873,16.9021,33600.0
2012-08-21 13:20:00,22.93,22.94,22.92,22.92,24400.0,16.8947,16.9021,16.8873,16.8873,24400.0
2012-08-21 13:25:00,22.92,22.92,22.9,22.9,57500.0,16.8873,16.8873,16.8726,16.8726,57500.0
2012-08-21 13:30:00,22.91,22.92,22.9,22.9,61300.0,16.88,16.8873,16.8726,16.8726,61300.0
2012-08-21 13:35:00,22.9,22.9,22.88,22.89,43600.0,16.8726,16.8726,16.8579,16.8652,43600.0
2012-08-21 13:40:00,22.89,22.9,22.84,22.84,190400.0,16.8652,16.8726,16.8284,16.8284,190400.0
2012-08-21 13:45:00,22.85,22.86,22.8,22.8,115100.0,16.8358,16.8431,16.7989,16.7989,115100.0
2012-08-21 13:50:00,22.8,22.84,22.8,22.84,54100.0,16.7989,16.8284,16.7989,16.8284,54100.0
2012-08-21 13:55:00,22.83,22.86,22.82,22.85,45600.0,16.821,16.8431,16.8137,16.8358,45600.0
2012-08-21 14:00:00,22.85,22.87,22.84,22.86,45200.0,16.8358,16.8505,16.8284,16.8431,45200.0
2012-08-21 14:05:00,22.86,22.87,22.82,22.82,41100.0,16.8431,16.8505,16.8137,16.8137,41100.0
2012-08-21 14:10:00,22.83,22.83,22.81,22.82,31500.0,16.821,16.821,16.8063,16.8137,31500.0
2012-08-21 14:15:00,22.81,22.82,22.79,22.79,51800.0,16.8063,16.8137,16.7916,16.7916,51800.0
2012-08-21 14:20:00,22.79,22.82,22.78,22.8,52200.0,16.7916,16.8137,16.7842,16.7989,52200.0
2012-08-21 14:25:00,22.8,22.81,22.77,22.78,75600.0,16.7989,16.8063,16.7768,16.7842,75600.0
2012-08-21 14:30:00,22.78,22.8,22.78,22.8,15100.0,16.7842,16.7989,16.7842,16.7989,15100.0
2012-08-21 14:35:00,22.79,22.8,22.74,22.76,87900.0,16.7916,16.7989,16.7547,16.7695,87900.0
2012-08-21 14:40:00,22.76,22.77,22.73,22.75,35500.0,16.7695,16.7768,16.7474,16.7621,35500.0
2012-08-21 14:45:00,22.75,22.79,22.74,22.78,63900.0,16.7621,16.7916,16.7547,16.7842,63900.0
2012-08-21 14:50:00,22.77,22.79,22.77,22.79,15300.0,16.7768,16.7916,16.7768,16.7916,15300.0
2012-08-21 14:55:00,22.78,22.81,22.78,22.8,28200.0,16.7842,16.8063,16.7842,16.7989,28200.0
2012-08-21 15:00:00,22.8,22.81,22.75,22.78,75400.0,16.7989,16.8063,16.7621,16.7842,75400.0
2012-08-21 15:05:00,22.77,22.78,22.75,22.75,68800.0,16.7768,16.7842,16.7621,16.7621,68800.0
2012-08-21 15:10:00,22.75,22.76,22.73,22.73,51000.0,16.7621,16.7695,16.7474,16.7474,51000.0
2012-08-21 15:15:00,22.74,22.74,22.69,22.72,81800.0,16.7547,16.7547,16.7179,16.74,81800.0
2012-08-21 15:20:00,22.72,22.75,22.72,22.72,36600.0,16.74,16.7621,16.74,16.74,36600.0
2012-08-21 15:25:00,22.72,22.73,22.7,22.72,54000.0,16.74,16.7474,16.7253,16.74,54000.0
2012-08-21 15:30:00,22.72,22.76,22.72,22.75,81600.0,16.74,16.7695,16.74,16.7621,81600.0
2012-08-21 15:35:00,22.75,22.77,22.75,22.77,80600.0,16.7621,16.7768,16.7621,16.7768,80600.0
2012-08-21 15:40:00,22.78,22.8,22.77,22.77,129200.0,16.7842,16.7989,16.7768,16.7768,129200.0
2012-08-21 15:45:00,22.78,22.83,22.77,22.8,222100.0,16.7842,16.821,16.7768,16.7989,222100.0
2012-08-21 15:50:00,22.81,22.81,22.76,22.77,127600.0,16.8063,16.8063,16.7695,16.7768,127600.0
2012-08-21 15:55:00,22.78,22.81,22.77,22.8,325000.0,16.7842,16.8063,16.7768,16.7989,325000.0
2012-08-22 09:30:00,22.7,22.78,22.62,22.67,144400.0,16.7253,16.7842,16.6663,16.7031,144400.0
2012-08-22 09:35:00,22.66,22.69,22.62,22.68,48100.0,16.6958,16.7179,16.6663,16.7105,48100.0
2012-08-22 09:40:00,22.68,22.78,22.65,22.78,39800.0,16.7105,16.7842,16.6884,16.7842,39800.0
2012-08-22 09:45:00,22.78,22.82,22.77,22.78,59300.0,16.7842,16.8137,16.7768,16.7842,59300.0
2012-08-22 09:50:00,22.77,22.83,22.76,22.81,49000.0,16.7768,16.821,16.7695,16.8063,49000.0
2012-08-22 09:55:00,22.81,22.83,22.79,22.83,33200.0,16.8063,16.821,16.7916,16.821,33200.0
2012-08-22 10:00:00,22.83,22.87,22.75,22.86,87500.0,16.821,16.8505,16.7621,16.8431,87500.0
2012-08-22 10:05:00,22.85,22.88,22.83,22.86,65400.0,16.8358,16.8579,16.821,16.8431,65400.0
2012-08-22 10:10:00,22.87,22.89,22.85,22.87,56100.0,16.8505,16.8652,16.8358,16.8505,56100.0
2012-08-22 10:15:00,22.86,22.87,22.82,22.84,41600.0,16.8431,16.8505,16.8137,16.8284,41600.0
2012-08-22 10:20:00,22.83,22.87,22.82,22.85,38000.0,16.821,16.8505,16.8137,16.8358,38000.0
2012-08-22 10:25:00,22.86,22.9,22.86,22.9,49500.0,16.8431,16.8726,16.8431,16.8726,49500.0
2012-08-22 10:30:00,22.9,22.92,22.85,22.86,88900.0,16.8726,16.8873,16.8358,16.8431,88900.0
2012-08-22 10:35:00,22.86,22.87,22.84,22.84,24800.0,16.8431,16.8505,16.8284,16.8284,24800.0
2012-08-22 10:40:00,22.83,22.84,22.82,22.83,30500.0,16.821,16.8284,16.8137,16.821,30500.0
2012-08-22 10:45:00,22.82,22.84,22.73,22.73,61600.0,16.8137,16.8284,16.7474,16.7474,61600.0
2012-08-22 10:50:00,22.73,22.77,22.72,22.77,60700.0,16.7474,16.7768,16.74,16.7768,60700.0
2012-08-22 10:55:00,22.77,22.78,22.71,22.71,35900.0,16.7768,16.7842,16.7326,16.7326,35900.0
2012-08-22 11:00:00,22.71,22.71,22.68,22.7,27900.0,16.7326,16.7326,16.7105,16.7253,27900.0
2012-08-22 11:05:00,22.71,22.73,22.7,22.7,40900.0,16.7326,16.7474,16.7253,16.7253,40900.0
2012-08-22 11:10:00,22.7,22.72,22.69,22.7,48400.0,16.7253,16.74,16.7179,16.7253,48400.0
2012-08-22 11:15:00,22.7,22.7,22.67,22.68,43100.0,16.7253,16.7253,16.7031,16.7105,43100.0
2012-08-22 11:20:00,22.67,22.69,22.65,22.67,44300.0,16.7031,16.7179,16.6884,16.7031,44300.0
2012-08-22 11:25:00,22.67,22.68,22.66,22.67,10900.0,16.7031,16.7105,16.6958,16.7031,10900.0
2012-08-22 11:30:00,22.67,22.67,22.66,22.67,25800.0,16.7031,16.7031,16.6958,16.7031,25800.0
2012-08-22 11:35:00,22.67,22.7,22.65,22.69,58700.0,16.7031,16.7253,16.6884,16.7179,58700.0
2012-08-22 11:40:00,22.68,22.7,22.67,22.68,17200.0,16.7105,16.7253,16.7031,16.7105,17200.0
2012-08-22 11:45:00,22.68,22.69,22.67,22.68,22300.0,16.7105,16.7179,16.7031,16.7105,22300.0
2012-08-22 11:50:00,22.68,22.71,22.68,22.7,31300.0,16.7105,16.7326,16.7105,16.7253,31300.0
2012-08-22 11:55:00,22.7,22.72,22.7,22.72,11100.0,16.7253,16.74,16.7253,16.74,11100.0
2012-08-22 12:00:00,22.72,22.73,22.71,22.71,46400.0,16.74,16.7474,16.7326,16.7326,46400.0
2012-08-22 12:05:00,22.72,22.73,22.7,22.71,19100.0,16.74,16.7474,16.7253,16.7326,19100.0
2012-08-22 12:10:00,22.7,22.71,22.69,22.7,36200.0,16.7253,16.7326,16.7179,16.7253,36200.0
2012-08-22 12:15:00,22.7,22.71,22.7,22.7,11300.0,16.7253,16.7326,16.7253,16.7253,11300.0
2012-08-22 12:20:00,22.7,22.71,22.69,22.71,45300.0,16.7253,16.7326,16.7179,16.7326,45300.0
2012-08-22 12:25:00,22.7,22.71,22.69,22.71,37100.0,16.7253,16.7326,16.7179,16.7326,37100.0
2012-08-22 12:30:00,22.71,22.71,22.66,22.66,46400.0,16.7326,16.7326,16.6958,16.6958,46400.0
2012-08-22 12:35:00,22.68,22.68,22.64,22.65,50100.0,16.7105,16.7105,16.681,16.6884,50100.0
2012-08-22 12:40:00,22.64,22.67,22.64,22.66,27500.0,16.681,16.7031,16.681,16.6958,27500.0
2012-08-22 12:45:00,22.67,22.67,22.65,22.65,12000.0,16.7031,16.7031,16.6884,16.6884,12000.0
2012-08-22 12:50:00,22.66,22.66,22.61,22.61,41300.0,16.6958,16.6958,16.6589,16.6589,41300.0
2012-08-22 12:55:00,22.62,22.63,22.6,22.6,16100.0,16.6663,16.6737,16.6516,16.6516,16100.0
2012-08-22 13:00:00,22.6,22.63,22.6,22.63,28600.0,16.6516,16.6737,16.6516,16.6737,28600.0
2012-08-22 13:05:00,22.62,22.62,22.61,22.62,18000.0,16.6663,16.6663,16.6589,16.6663,18000.0
2012-08-22 13:10:00,22.61,22.64,22.61,22.64,69300.0,16.6589,16.681,16.6589,16.681,69300.0
2012-08-22 13:15:00,22.63,22.66,22.63,22.65,39500.0,16.6737,16.6958,16.6737,16.6884,39500.0
2012-08-22 13:20:00,22.65,22.68,22.65,22.67,17800.0,16.6884,16.7105,16.6884,16.7031,17800.0
2012-08-22 13:25:00,22.68,22.68,22.67,22.67,20000.0,16.7105,16.7105,16.7031,16.7031,20000.0
2012-08-22 13:30:00,22.67,22.69,22.66,22.69,30600.0,16.7031,16.7179,16.6958,16.7179,30600.0
2012-08-22 13:35:00,22.69,22.71,22.68,22.71,43300.0,16.7179,16.7326,16.7105,16.7326,43300.0
2012-08-22 13:40:00,22.7,22.73,22.69,22.71,40000.0,16.7253,16.7474,16.7179,16.7326,40000.0
2012-08-22 13:45:00,22.71,22.72,22.7,22.71,49100.0,16.7326,16.74,16.7253,16.7326,49100.0
2012-08-22 13:50:00,22.71,22.72,22.68,22.68,58300.0,16.7326,16.74,16.7105,16.7105,58300.0
2012-08-22 13:55:00,22.68,22.69,22.66,22.68,38000.0,16.7105,16.7179,16.6958,16.7105,38000.0
2012-08-22 14:00:00,22.69,22.8,22.69,22.77,181200.0,16.7179,16.7989,16.7179,16.7768,181200.0
2012-08-22 14:05:00,22.78,22.8,22.71,22.73,67600.0,16.7842,16.7989,16.7326,16.7474,67600.0
2012-08-22 14:10:00,22.72,22.77,22.72,22.72,55200.0,16.74,16.7768,16.74,16.74,55200.0
2012-08-22 14:15:00,22.71,22.75,22.69,22.73,93100.0,16.7326,16.7621,16.7179,16.7474,93100.0
2012-08-22 14:20:00,22.72,22.73,22.68,22.69,48800.0,16.74,16.7474,16.7105,16.7179,48800.0
2012-08-22 14:25:00,22.69,22.74,22.68,22.73,56300.0,16.7179,16.7547,16.7105,16.7474,56300.0
2012-08-22 14:30:00,22.73,22.8,22.72,22.8,96800.0,16.7474,16.7989,16.74,16.7989,96800.0
2012-08-22 14:35:00,22.8,22.81,22.77,22.79,75900.0,16.7989,16.8063,16.7768,16.7916,75900.0
2012-08-22 14:40:00,22.79,22.81,22.78,22.78,154600.0,16.7916,16.8063,16.7842,16.7842,154600.0
2012-08-22 14:45:00,22.78,22.83,22.77,22.79,52700.0,16.7842,16.821,16.7768,16.7916,52700.0
2012-08-22 14:50:00,22.79,22.82,22.79,22.82,61900.0,16.7916,16.8137,16.7916,16.8137,61900.0
2012-08-22 14:55:00,22.81,22.84,22.81,22.81,50500.0,16.8063,16.8284,16.8063,16.8063,50500.0
2012-08-22 15:00:00,22.81,22.82,22.78,22.79,74800.0,16.8063,16.8137,16.7842,16.7916,74800.0
2012-08-22 15:05:00,22.8,22.8,22.78,22.79,93100.0,16.7989,16.7989,16.7842,16.7916,93100.0
2012-08-22 15:10:00,22.8,22.81,22.76,22.76,67300.0,16.7989,16.8063,16.7695,16.7695,67300.0
2012-08-22 15:15:00,22.76,22.77,22.74,22.75,65600.0,16.7695,16.7768,16.7547,16.7621,65600.0
2012-08-22 15:20:00,22.75,22.76,22.75,22.76,23400.0,16.7621,16.7695,16.7621,16.7695,23400.0
2012-08-22 15:25:00,22.76,22.8,22.75,22.79,146700.0,16.7695,16.7989,16.7621,16.7916,146700.0
2012-08-22 15:30:00,22.78,22.8,22.76,22.76,99000.0,16.7842,16.7989,16.7695,16.7695,99000.0
2012-08-22 15:35:00,22.76,22.78,22.74,22.76,75100.0,16.7695,16.7842,16.7547,16.7695,75100.0
2012-08-22 15:40:00,22.76,22.78,22.74,22.75,100300.0,16.7695,16.7842,16.7547,16.7621,100300.0
2012-08-22 15:45:00,22.75,22.76,22.75,22.75,130200.0,16.7621,16.7695,16.7621,16.7621,130200.0
2012-08-22 15:50:00,22.76,22.77,22.75,22.75,102900.0,16.7695,16.7768,16.7621,16.7621,102900.0
2012-08-22 15:55:00,22.75,22.76,22.72,22.73,350400.0,16.7621,16.7695,16.74,16.7474,350400.0
2012-08-23 09:30:00,22.69,22.76,22.58,22.58,134800.0,16.7179,16.7695,16.6368,16.6368,134800.0
2012-08-23 09:35:00,22.59,22.62,22.54,22.54,63800.0,16.6442,16.6663,16.6074,16.6074,63800.0
2012-08-23 09:40:00,22.54,22.62,22.54,22.61,22700.0,16.6074,16.6663,16.6074,16.6589,22700.0
2012-08-23 09:45:00,22.61,22.62,22.59,22.6,47000.0,16.6589,16.6663,16.6442,16.6516,47000.0
2012-08-23 09:50:00,22.6,22.63,22.57,22.62,44000.0,16.6516,16.6737,16.6295,16.6663,44000.0
2012-08-23 09:55:00,22.61,22.62,22.55,22.57,64600.0,16.6589,16.6663,16.6147,16.6295,64600.0
2012-08-23 10:00:00,22.56,22.61,22.54,22.6,98600.0,16.6221,16.6589,16.6074,16.6516,98600.0
2012-08-23 10:05:00,22.61,22.65,22.58,22.6,198500.0,16.6589,16.6884,16.6368,16.6516,198500.0
2012-08-23 10:10:00,22.6,22.6,22.53,22.56,64600.0,16.6516,16.6516,16.6,16.6221,64600.0
2012-08-23 10:15:00,22.55,22.56,22.52,22.52,37300.0,16.6147,16.6221,16.5926,16.5926,37300.0
2012-08-23 10:20:00,22.52,22.56,22.52,22.55,49100.0,16.5926,16.6221,16.5926,16.6147,49100.0
2012-08-23 10:25:00,22.55,22.58,22.54,22.58,34200.0,16.6147,16.6368,16.6074,16.6368,34200.0
2012-08-23 10:30:00,22.58,22.59,22.54,22.57,100900.0,16.6368,16.6442,16.6074,16.6295,100900.0
2012-08-23 10:35:00,22.58,22.59,22.56,22.56,41300.0,16.6368,16.6442,16.6221,16.6221,41300.0
2012-08-23 10:40:00,22.56,22.57,22.53,22.55,54000.0,16.6221,16.6295,16.6,16.6147,54000.0
2012-08-23 10:45:00,22.55,22.63,22.55,22.62,93700.0,16.6147,16.6737,16.6147,16.6663,93700.0
2012-08-23 10:50:00,22.62,22.62,22.6,22.61,58300.0,16.6663,16.6663,16.6516,16.6589,58300.0
2012-08-23 10:55:00,22.6,22.61,22.59,22.59,66000.0,16.6516,16.6589,16.6442,16.6442,66000.0
2012-08-23 11:00:00,22.6,22.61,22.54,22.54,48500.0,16.6516,16.6589,16.6074,16.6074,48500.0
2012-08-23 11:05:00,22.54,22.59,22.54,22.59,46400.0,16.6074,16.6442,16.6074,16.6442,46400.0
2012-08-23 11:10:00,22.58,22.6,22.56,22.58,45900.0,16.6368,16.6516,16.6221,16.6368,45900.0
2012-08-23 11:15:00,22.58,22.62,22.58,22.61,30700.0,16.6368,16.6663,16.6368,16.6589,30700.0
2012-08-23 11:20:00,22.61,22.61,22.6,22.61,63400.0,16.6589,16.6589,16.6516,16.6589,63400.0
2012-08-23 11:25:00,22.61,22.65,22.6,22.63,76700.0,16.6589,16.6884,16.6516,16.6737,76700.0
2012-08-23 11:30:00,22.62,22.62,22.58,22.61,107300.0,16.6663,16.6663,16.6368,16.6589,107300.0
2012-08-23 11:35:00,22.6,22.61,22.58,22.59,48400.0,16.6516,16.6589,16.6368,16.6442,48400.0
2012-08-23 11:40:00,22.6,22.62,22.58,22.59,54200.0,16.6516,16.6663,16.6368,16.6442,54200.0
2012-08-23 11:45:00,22.59,22.61,22.57,22.57,73000.0,16.6442,16.6589,16.6295,16.6295,73000.0
2012-08-23 11:50:00,22.57,22.59,22.56,22.59,35000.0,16.6295,16.6442,16.6221,16.6442,35000.0
2012-08-23 11:55:00,22.59,22.62,22.58,22.62,30000.0,16.6442,16.6663,16.6368,16.6663,30000.0
2012-08-23 12:00:00,22.62,22.63,22.58,22.59,100200.0,16.6663,16.6737,16.6368,16.6442,100200.0
2012-08-23 12:05:00,22.58,22.59,22.55,22.58,34700.0,16.6368,16.6442,16.6147,16.6368,34700.0
2012-08-23 12:10:00,22.58,22.58,22.56,22.56,56200.0,16.6368,16.6368,16.6221,16.6221,56200.0
2012-08-23 12:15:00,22.56,22.57,22.55,22.56,32300.0,16.6221,16.6295,16.6147,16.6221,32300.0
2012-08-23 12:20:00,22.56,22.6,22.56,22.59,93900.0,16.6221,16.6516,16.6221,16.6442,93900.0
2012-08-23 12:25:00,22.6,22.6,22.59,22.59,19500.0,16.6516,16.6516,16.6442,16.6442,19500.0
2012-08-23 12:30:00,22.59,22.6,22.59,22.6,21700.0,16.6442,16.6516,16.6442,16.6516,21700.0
2012-08-23 12:35:00,22.6,22.6,22.55,22.55,27300.0,16.6516,16.6516,16.6147,16.6147,27300.0
2012-08-23 12:40:00,22.55,22.6,22.55,22.59,33600.0,16.6147,16.6516,16.6147,16.6442,33600.0
2012-08-23 12:45:00,22.6,22.6,22.58,22.58,15100.0,16.6516,16.6516,16.6368,16.6368,15100.0
2012-08-23 12:50:00,22.58,22.58,22.55,22.56,41600.0,16.6368,16.6368,16.6147,16.6221,41600.0
2012-08-23 12:55:00,22.56,22.56,22.54,22.55,24000.0,16.6221,16.6221,16.6074,16.6147,24000.0
2012-08-23 13:00:00,22.56,22.56,22.52,22.53,60000.0,16.6221,16.6221,16.5926,16.6,60000.0
2012-08-23 13:05:00,22.53,22.53,22.51,22.53,22200.0,16.6,16.6,16.5853,16.6,22200.0
2012-08-23 13:10:00,22.52,22.53,22.5,22.5,62300.0,16.5926,16.6,16.5779,16.5779,62300.0
2012-08-23 13:15:00,22.5,22.52,22.5,22.51,27600.0,16.5779,16.5926,16.5779,16.5853,27600.0
2012-08-23 13:20:00,22.5,22.51,22.48,22.49,27700.0,16.5779,16.5853,16.5632,16.5705,27700.0
2012-08-23 13:25:00,22.49,22.49,22.46,22.47,53100.0,16.5705,16.5705,16.5484,16.5558,53100.0
2012-08-23 13:30:00,22.46,22.47,22.46,22.47,21200.0,16.5484,16.5558,16.5484,16.5558,21200.0
2012-08-23 13:35:00,22.48,22.48,22.45,22.45,22300.0,16.5632,16.5632,16.5411,16.5411,22300.0
2012-08-23 13:40:00,22.45,22.48,22.45,22.48,24600.0,16.5411,16.5632,16.5411,16.5632,24600.0
2012-08-23 13:45:00,22.48,22.48,22.46,22.46,16200.0,16.5632,16.5632,16.5484,16.5484,16200.0
2012-08-23 13:50:00,22.46,22.48,22.45,22.47,71900.0,16.5484,16.5632,16.5411,16.5558,71900.0
2012-08-23 13:55:00,22.47,22.48,22.46,22.46,10000.0,16.5558,16.5632,16.5484,16.5484,10000.0
2012-08-23 14:00:00,22.46,22.47,22.46,22.46,29600.0,16.5484,16.5558,16.5484,16.5484,29600.0
2012-08-23 14:05:00,22.46,22.47,22.46,22.47,20000.0,16.5484,16.5558,16.5484,16.5558,20000.0
2012-08-23 14:10:00,22.46,22.47,22.46,22.47,37000.0,16.5484,16.5558,16.5484,16.5558,37000.0
2012-08-23 14:15:00,22.47,22.49,22.46,22.46,48100.0,16.5558,16.5705,16.5484,16.5484,48100.0
2012-08-23 14:20:00,22.46,22.47,22.46,22.46,45300.0,16.5484,16.5558,16.5484,16.5484,45300.0
2012-08-23 14:25:00,22.46,22.47,22.46,22.46,62800.0,16.5484,16.5558,16.5484,16.5484,62800.0
2012-08-23 14:30:00,22.46,22.47,22.46,22.46,11800.0,16.5484,16.5558,16.5484,16.5484,11800.0
2012-08-23 14:35:00,22.46,22.49,22.46,22.48,59100.0,16.5484,16.5705,16.5484,16.5632,59100.0
2012-08-23 14:40:00,22.48,22.51,22.47,22.51,79700.0,16.5632,16.5853,16.5558,16.5853,79700.0
2012-08-23 14:45:00,22.5,22.53,22.5,22.51,102900.0,16.5779,16.6,16.5779,16.5853,102900.0
2012-08-23 14:50:00,22.5,22.51,22.5,22.51,53300.0,16.5779,16.5853,16.5779,16.5853,53300.0
2012-08-23 14:55:00,22.51,22.51,22.5,22.51,43400.0,16.5853,16.5853,16.5779,16.5853,43400.0
2012-08-23 15:00:00,22.51,22.51,22.49,22.51,91500.0,16.5853,16.5853,16.5705,16.5853,91500.0
2012-08-23 15:05:00,22.5,22.52,22.5,22.52,37200.0,16.5779,16.5926,16.5779,16.5926,37200.0
2012-08-23 15:10:00,22.52,22.52,22.5,22.51,62200.0,16.5926,16.5926,16.5779,16.5853,62200.0
2012-08-23 15:15:00,22.5,22.52,22.5,22.52,38700.0,16.5779,16.5926,16.5779,16.5926,38700.0
2012-08-23 15:20:00,22.52,22.52,22.49,22.5,113100.0,16.5926,16.5926,16.5705,16.5779,113100.0
2012-08-23 15:25:00,22.5,22.51,22.46,22.48,179800.0,16.5779,16.5853,16.5484,16.5632,179800.0
2012-08-23 15:30:00,22.48,22.49,22.46,22.48,78500.0,16.5632,16.5705,16.5484,16.5632,78500.0
2012-08-23 15:35:00,22.48,22.49,22.45,22.48,161700.0,16.5632,16.5705,16.5411,16.5632,161700.0
2012-08-23 15:40:00,22.48,22.5,22.47,22.47,135700.0,16.5632,16.5779,16.5558,16.5558,135700.0
2012-08-23 15:45:00,22.48,22.49,22.46,22.46,188600.0,16.5632,16.5705,16.5484,16.5484,188600.0
2012-08-23 15:50:00,22.46,22.46,22.44,22.45,130900.0,16.5484,16.5484,16.5337,16.5411,130900.0
2012-08-23 15:55:00,22.44,22.45,22.42,22.44,421900.0,16.5337,16.5411,16.5189,16.5337,421900.0
2012-08-24 09:30:00,22.37,22.4,22.29,22.29,85900.0,16.4821,16.5042,16.4232,16.4232,85900.0
2012-08-24 09:35:00,22.29,22.31,22.24,22.27,87700.0,16.4232,16.4379,16.3863,16.4084,87700.0
2012-08-24 09:40:00,22.27,22.3,22.21,22.21,56100.0,16.4084,16.4305,16.3642,16.3642,56100.0
2012-08-24 09:45:00,22.21,22.26,22.21,22.25,47400.0,16.3642,16.4011,16.3642,16.3937,47400.0
2012-08-24 09:50:00,22.24,22.25,22.2,22.2,46600.0,16.3863,16.3937,16.3569,16.3569,46600.0
2012-08-24 09:55:00,22.2,22.21,22.15,22.17,39300.0,16.3569,16.3642,16.32,16.3348,39300.0
2012-08-24 10:00:00,22.18,22.26,22.17,22.25,37100.0,16.3421,16.4011,16.3348,16.3937,37100.0
2012-08-24 10:05:00,22.25,22.26,22.24,22.25,29700.0,16.3937,16.4011,16.3863,16.3937,29700.0
2012-08-24 10:10:00,22.25,22.3,22.24,22.26,80300.0,16.3937,16.4305,16.3863,16.4011,80300.0
2012-08-24 10:15:00,22.25,22.26,22.22,22.23,33700.0,16.3937,16.4011,16.3716,16.379,33700.0
2012-08-24 10:20:00,22.23,22.27,22.21,22.24,59500.0,16.379,16.4084,16.3642,16.3863,59500.0
2012-08-24 10:25:00,22.24,22.25,22.23,22.24,19900.0,16.3863,16.3937,16.379,16.3863,19900.0
2012-08-24 10:30:00,22.23,22.26,22.23,22.25,26400.0,16.379,16.4011,16.379,16.3937,26400.0
2012-08-24 10:35:00,22.26,22.3,22.23,22.29,174800.0,16.4011,16.4305,16.379,16.4232,174800.0
2012-08-24 10:40:00,22.29,22.3,22.27,22.29,63600.0,16.4232,16.4305,16.4084,16.4232,63600.0
2012-08-24 10:45:00,22.29,22.31,22.27,22.28,58200.0,16.4232,16.4379,16.4084,16.4158,58200.0
2012-08-24 10:50:00,22.28,22.29,22.25,22.27,30300.0,16.4158,16.4232,16.3937,16.4084,30300.0
2012-08-24 10:55:00,22.27,22.28,22.26,22.27,24300.0,16.4084,16.4158,16.4011,16.4084,24300.0
2012-08-24 11:00:00,22.27,22.31,22.26,22.29,38800.0,16.4084,16.4379,16.4011,16.4232,38800.0
2012-08-24 11:05:00,22.3,22.3,22.26,22.26,30600.0,16.4305,16.4305,16.4011,16.4011,30600.0
2012-08-24 11:10:00,22.27,22.27,22.26,22.26,9800.0,16.4084,16.4084,16.4011,16.4011,9800.0
2012-08-24 11:15:00,22.27,22.37,22.26,22.36,232000.0,16.4084,16.4821,16.4011,16.4747,232000.0
2012-08-24 11:20:00,22.36,22.38,22.34,22.35,55100.0,16.4747,16.4895,16.46,16.4674,55100.0
2012-08-24 11:25:00,22.34,22.38,22.34,22.36,30100.0,16.46,16.4895,16.46,16.4747,30100.0
2012-08-24 11:30:00,22.36,22.42,22.35,22.39,79600.0,16.4747,16.5189,16.4674,16.4968,79600.0
2012-08-24 11:35:00,22.4,22.41,22.38,22.4,25400.0,16.5042,16.5116,16.4895,16.5042,25400.0
2012-08-24 11:40:00,22.39,22.39,22.36,22.37,27400.0,16.4968,16.4968,16.4747,16.4821,27400.0
2012-08-24 11:45:00,22.37,22.38,22.36,22.37,22400.0,16.4821,16.4895,16.4747,16.4821,22400.0
2012-08-24 11:50:00,22.37,22.38,22.35,22.35,52400.0,16.4821,16.4895,16.4674,16.4674,52400.0
2012-08-24 11:55:00,22.36,22.37,22.35,22.35,41900.0,16.4747,16.4821,16.4674,16.4674,41900.0
2012-08-24 12:00:00,22.36,22.36,22.33,22.33,69100.0,16.4747,16.4747,16.4526,16.4526,69100.0
2012-08-24 12:05:00,22.33,22.35,22.33,22.33,67200.0,16.4526,16.4674,16.4526,16.4526,67200.0
2012-08-24 12:10:00,22.33,22.33,22.32,22.32,30100.0,16.4526,16.4526,16.4453,16.4453,30100.0
2012-08-24 12:15:00,22.32,22.35,22.32,22.35,42300.0,16.4453,16.4674,16.4453,16.4674,42300.0
2012-08-24 12:20:00,22.35,22.35,22.34,22.34,15800.0,16.4674,16.4674,16.46,16.46,15800.0
2012-08-24 12:25:00,22.34,22.37,22.34,22.36,74200.0,16.46,16.4821,16.46,16.4747,74200.0
2012-08-24 12:30:00,22.36,22.39,22.35,22.38,57500.0,16.4747,16.4968,16.4674,16.4895,57500.0
2012-08-24 12:35:00,22.38,22.39,22.37,22.37,29200.0,16.4895,16.4968,16.4821,16.4821,29200.0
2012-08-24 12:40:00,22.38,22.4,22.37,22.39,29800.0,16.4895,16.5042,16.4821,16.4968,29800.0
2012-08-24 12:45:00,22.39,22.43,22.39,22.43,27700.0,16.4968,16.5263,16.4968,16.5263,27700.0
2012-08-24 12:50:00,22.43,22.44,22.41,22.42,82000.0,16.5263,16.5337,16.5116,16.5189,82000.0
2012-08-24 12:55:00,22.41,22.43,22.39,22.4,104000.0,16.5116,16.5263,16.4968,16.5042,104000.0
2012-08-24 13:00:00,22.41,22.41,22.39,22.39,16600.0,16.5116,16.5116,16.4968,16.4968,16600.0
2012-08-24 13:05:00,22.39,22.4,22.39,22.4,63800.0,16.4968,16.5042,16.4968,16.5042,63800.0
2012-08-24 13:10:00,22.4,22.41,22.39,22.41,33700.0,16.5042,16.5116,16.4968,16.5116,33700.0
2012-08-24 13:15:00,22.41,22.41,22.38,22.38,78600.0,16.5116,16.5116,16.4895,16.4895,78600.0
2012-08-24 13:20:00,22.38,22.39,22.38,22.38,10300.0,16.4895,16.4968,16.4895,16.4895,10300.0
2012-08-24 13:25:00,22.38,22.39,22.38,22.38,8000.0,16.4895,16.4968,16.4895,16.4895,8000.0
2012-08-24 13:30:00,22.39,22.43,22.39,22.43,61700.0,16.4968,16.5263,16.4968,16.5263,61700.0
2012-08-24 13:35:00,22.43,22.43,22.42,22.42,12600.0,16.5263,16.5263,16.5189,16.5189,12600.0
2012-08-24 13:40:00,22.42,22.45,22.42,22.43,37200.0,16.5189,16.5411,16.5189,16.5263,37200.0
2012-08-24 13:45:00,22.44,22.47,22.44,22.45,55200.0,16.5337,16.5558,16.5337,16.5411,55200.0
2012-08-24 13:50:00,22.45,22.46,22.45,22.45,33000.0,16.5411,16.5484,16.5411,16.5411,33000.0
2012-08-24 13:55:00,22.45,22.45,22.4,22.42,42900.0,16.5411,16.5411,16.5042,16.5189,42900.0
2012-08-24 14:00:00,22.41,22.43,22.41,22.43,31300.0,16.5116,16.5263,16.5116,16.5263,31300.0
2012-08-24 14:05:00,22.43,22.43,22.41,22.41,21600.0,16.5263,16.5263,16.5116,16.5116,21600.0
2012-08-24 14:10:00,22.41,22.42,22.41,22.41,22200.0,16.5116,16.5189,16.5116,16.5116,22200.0
2012-08-24 14:15:00,22.42,22.42,22.4,22.41,44400.0,16.5189,16.5189,16.5042,16.5116,44400.0
2012-08-24 14:20:00,22.41,22.42,22.4,22.41,23800.0,16.5116,16.5189,16.5042,16.5116,23800.0
2012-08-24 14:25:00,22.42,22.43,22.41,22.43,43700.0,16.5189,16.5263,16.5116,16.5263,43700.0
2012-08-24 14:30:00,22.42,22.44,22.42,22.43,46000.0,16.5189,16.5337,16.5189,16.5263,46000.0
2012-08-24 14:35:00,22.44,22.44,22.39,22.39,58000.0,16.5337,16.5337,16.4968,16.4968,58000.0
2012-08-24 14:40:00,22.38,22.4,22.37,22.37,41300.0,16.4895,16.5042,16.4821,16.4821,41300.0
2012-08-24 14:45:00,22.37,22.38,22.36,22.37,27900.0,16.4821,16.4895,16.4747,16.4821,27900.0
2012-08-24 14:50:00,22.37,22.38,22.36,22.36,37600.0,16.4821,16.4895,16.4747,16.4747,37600.0
2012-08-24 14:55:00,22.37,22.39,22.36,22.37,39200.0,16.4821,16.4968,16.4747,16.4821,39200.0
2012-08-24 15:00:00,22.38,22.38,22.36,22.37,47300.0,16.4895,16.4895,16.4747,16.4821,47300.0
2012-08-24 15:05:00,22.37,22.37,22.36,22.37,20200.0,16.4821,16.4821,16.4747,16.4821,20200.0
2012-08-24 15:10:00,22.37,22.38,22.36,22.38,53300.0,16.4821,16.4895,16.4747,16.4895,53300.0
2012-08-24 15:15:00,22.38,22.41,22.38,22.41,35000.0,16.4895,16.5116,16.4895,16.5116,35000.0
2012-08-24 15:20:00,22.41,22.41,22.4,22.41,30500.0,16.5116,16.5116,16.5042,16.5116,30500.0
2012-08-24 15:25:00,22.41,22.43,22.4,22.42,75000.0,16.5116,16.5263,16.5042,16.5189,75000.0
2012-08-24 15:30:00,22.43,22.43,22.4,22.4,97100.0,16.5263,16.5263,16.5042,16.5042,97100.0
2012-08-24 15:35:00,22.41,22.43,22.4,22.42,121000.0,16.5116,16.5263,16.5042,16.5189,121000.0
2012-08-24 15:40:00,22.43,22.45,22.42,22.45,98000.0,16.5263,16.5411,16.5189,16.5411,98000.0
2012-08-24 15:45:00,22.45,22.5,22.44,22.45,251700.0,16.5411,16.5779,16.5337,16.5411,251700.0
2012-08-24 15:50:00,22.46,22.46,22.4,22.41,184800.0,16.5484,16.5484,16.5042,16.5116,184800.0
2012-08-24 15:55:00,22.4,22.42,22.39,22.42,411600.0,16.5042,16.5189,16.4968,16.5189,411600.0
2012-08-27 09:30:00,22.49,22.5,22.42,22.43,70700.0,16.5705,16.5779,16.5189,16.5263,70700.0
2012-08-27 09:35:00,22.44,22.48,22.41,22.41,26700.0,16.5337,16.5632,16.5116,16.5116,26700.0
2012-08-27 09:40:00,22.41,22.42,22.38,22.38,16900.0,16.5116,16.5189,16.4895,16.4895,16900.0
2012-08-27 09:45:00,22.38,22.43,22.37,22.42,36300.0,16.4895,16.5263,16.4821,16.5189,36300.0
2012-08-27 09:50:00,22.43,22.43,22.39,22.42,52000.0,16.5263,16.5263,16.4968,16.5189,52000.0
2012-08-27 09:55:00,22.41,22.41,22.36,22.37,15600.0,16.5116,16.5116,16.4747,16.4821,15600.0
2012-08-27 10:00:00,22.36,22.39,22.35,22.36,30500.0,16.4747,16.4968,16.4674,16.4747,30500.0
2012-08-27 10:05:00,22.36,22.36,22.32,22.34,38500.0,16.4747,16.4747,16.4453,16.46,38500.0
2012-08-27 10:10:00,22.34,22.34,22.28,22.29,66400.0,16.46,16.46,16.4158,16.4232,66400.0
2012-08-27 10:15:00,22.29,22.32,22.29,22.31,30700.0,16.4232,16.4453,16.4232,16.4379,30700.0
2012-08-27 10:20:00,22.31,22.33,22.29,22.33,26900.0,16.4379,16.4526,16.4232,16.4526,26900.0
2012-08-27 10:25:00,22.33,22.33,22.3,22.33,29300.0,16.4526,16.4526,16.4305,16.4526,29300.0
2012-08-27 10:30:00,22.33,22.33,22.31,22.32,25300.0,16.4526,16.4526,16.4379,16.4453,25300.0
2012-08-27 10:35:00,22.32,22.35,22.31,22.33,24700.0,16.4453,16.4674,16.4379,16.4526,24700.0
2012-08-27 10:40:00,22.34,22.34,22.33,22.34,23800.0,16.46,16.46,16.4526,16.46,23800.0
2012-08-27 10:45:00,22.33,22.34,22.32,22.32,10900.0,16.4526,16.46,16.4453,16.4453,10900.0
2012-08-27 10:50:00,22.33,22.34,22.3,22.31,36200.0,16.4526,16.46,16.4305,16.4379,36200.0
2012-08-27 10:55:00,22.3,22.31,22.3,22.31,42600.0,16.4305,16.4379,16.4305,16.4379,42600.0
2012-08-27 11:00:00,22.31,22.34,22.31,22.34,25100.0,16.4379,16.46,16.4379,16.46,25100.0
2012-08-27 11:05:00,22.34,22.4,22.34,22.39,45000.0,16.46,16.5042,16.46,16.4968,45000.0
2012-08-27 11:10:00,22.4,22.43,22.4,22.42,36600.0,16.5042,16.5263,16.5042,16.5189,36600.0
2012-08-27 11:15:00,22.42,22.49,22.42,22.46,48100.0,16.5189,16.5705,16.5189,16.5484,48100.0
2012-08-27 11:20:00,22.46,22.47,22.43,22.43,30900.0,16.5484,16.5558,16.5263,16.5263,30900.0
2012-08-27 11:25:00,22.43,22.44,22.43,22.43,8300.0,16.5263,16.5337,16.5263,16.5263,8300.0
2012-08-27 11:30:00,22.44,22.45,22.41,22.42,96400.0,16.5337,16.5411,16.5116,16.5189,96400.0
2012-08-27 11:35:00,22.41,22.42,22.4,22.41,22100.0,16.5116,16.5189,16.5042,16.5116,22100.0
2012-08-27 11:40:00,22.41,22.42,22.4,22.41,18600.0,16.5116,16.5189,16.5042,16.5116,18600.0
2012-08-27 11:45:00,22.42,22.45,22.41,22.45,21900.0,16.5189,16.5411,16.5116,16.5411,21900.0
2012-08-27 11:50:00,22.45,22.45,22.42,22.43,22400.0,16.5411,16.5411,16.5189,16.5263,22400.0
2012-08-27 11:55:00,22.43,22.44,22.39,22.39,29100.0,16.5263,16.5337,16.4968,16.4968,29100.0
2012-08-27 12:00:00,22.39,22.4,22.38,22.39,22800.0,16.4968,16.5042,16.4895,16.4968,22800.0
2012-08-27 12:05:00,22.39,22.4,22.39,22.39,8500.0,16.4968,16.5042,16.4968,16.4968,8500.0
2012-08-27 12:10:00,22.39,22.41,22.39,22.4,37300.0,16.4968,16.5116,16.4968,16.5042,37300.0
2012-08-27 12:15:00,22.39,22.4,22.38,22.39,16700.0,16.4968,16.5042,16.4895,16.4968,16700.0
2012-08-27 12:20:00,22.38,22.38,22.36,22.36,37900.0,16.4895,16.4895,16.4747,16.4747,37900.0
2012-08-27 12:25:00,22.36,22.36,22.34,22.34,38600.0,16.4747,16.4747,16.46,16.46,38600.0
2012-08-27 12:30:00,22.35,22.38,22.34,22.38,38800.0,16.4674,16.4895,16.46,16.4895,38800.0
2012-08-27 12:35:00,22.38,22.38,22.37,22.38,16600.0,16.4895,16.4895,16.4821,16.4895,16600.0
2012-08-27 12:40:00,22.38,22.38,22.37,22.38,11800.0,16.4895,16.4895,16.4821,16.4895,11800.0
2012-08-27 12:45:00,22.38,22.38,22.37,22.38,7400.0,16.4895,16.4895,16.4821,16.4895,7400.0
2012-08-27 12:50:00,22.38,22.38,22.37,22.37,9600.0,16.4895,16.4895,16.4821,16.4821,9600.0
2012-08-27 12:55:00,22.37,22.4,22.37,22.4,23300.0,16.4821,16.5042,16.4821,16.5042,23300.0
2012-08-27 13:00:00,22.4,22.41,22.39,22.41,13000.0,16.5042,16.5116,16.4968,16.5116,13000.0
2012-08-27 13:05:00,22.41,22.41,22.39,22.39,27900.0,16.5116,16.5116,16.4968,16.4968,27900.0
2012-08-27 13:10:00,22.39,22.4,22.39,22.4,8900.0,16.4968,16.5042,16.4968,16.5042,8900.0
2012-08-27 13:15:00,22.39,22.41,22.39,22.39,22300.0,16.4968,16.5116,16.4968,16.4968,22300.0
2012-08-27 13:20:00,22.39,22.43,22.39,22.42,51300.0,16.4968,16.5263,16.4968,16.5189,51300.0
2012-08-27 13:25:00,22.41,22.42,22.4,22.42,21000.0,16.5116,16.5189,16.5042,16.5189,21000.0
2012-08-27 13:30:00,22.42,22.42,22.41,22.41,7400.0,16.5189,16.5189,16.5116,16.5116,7400.0
2012-08-27 13:35:00,22.41,22.42,22.4,22.41,17800.0,16.5116,16.5189,16.5042,16.5116,17800.0
2012-08-27 13:40:00,22.4,22.4,22.37,22.38,39000.0,16.5042,16.5042,16.4821,16.4895,39000.0
2012-08-27 13:45:00,22.37,22.38,22.37,22.37,8500.0,16.4821,16.4895,16.4821,16.4821,8500.0
2012-08-27 13:50:00,22.37,22.41,22.37,22.39,63500.0,16.4821,16.5116,16.4821,16.4968,63500.0
2012-08-27 13:55:00,22.4,22.4,22.39,22.39,6100.0,16.5042,16.5042,16.4968,16.4968,6100.0
2012-08-27 14:00:00,22.39,22.4,22.38,22.38,12100.0,16.4968,16.5042,16.4895,16.4895,12100.0
2012-08-27 14:05:00,22.38,22.39,22.38,22.38,8500.0,16.4895,16.4968,16.4895,16.4895,8500.0
2012-08-27 14:10:00,22.39,22.4,22.38,22.39,24700.0,16.4968,16.5042,16.4895,16.4968,24700.0
2012-08-27 14:15:00,22.39,22.39,22.35,22.39,55900.0,16.4968,16.4968,16.4674,16.4968,55900.0
2012-08-27 14:20:00,22.39,22.39,22.38,22.38,7600.0,16.4968,16.4968,16.4895,16.4895,7600.0
2012-08-27 14:25:00,22.38,22.39,22.38,22.39,6800.0,16.4895,16.4968,16.4895,16.4968,6800.0
2012-08-27 14:30:00,22.38,22.39,22.38,22.38,12800.0,16.4895,16.4968,16.4895,16.4895,12800.0
2012-08-27 14:35:00,22.38,22.39,22.38,22.38,9700.0,16.4895,16.4968,16.4895,16.4895,9700.0
2012-08-27 14:40:00,22.39,22.39,22.38,22.38,10900.0,16.4968,16.4968,16.4895,16.4895,10900.0
2012-08-27 14:45:00,22.39,22.39,22.36,22.37,27000.0,16.4968,16.4968,16.4747,16.4821,27000.0
2012-08-27 14:50:00,22.36,22.37,22.36,22.37,11500.0,16.4747,16.4821,16.4747,16.4821,11500.0
2012-08-27 14:55:00,22.36,22.37,22.35,22.36,30400.0,16.4747,16.4821,16.4674,16.4747,30400.0
2012-08-27 15:00:00,22.35,22.36,22.35,22.35,13500.0,16.4674,16.4747,16.4674,16.4674,13500.0
2012-08-27 15:05:00,22.36,22.36,22.32,22.34,68400.0,16.4747,16.4747,16.4453,16.46,68400.0
2012-08-27 15:10:00,22.34,22.34,22.32,22.33,29500.0,16.46,16.46,16.4453,16.4526,29500.0
2012-08-27 15:15:00,22.33,22.33,22.31,22.31,23000.0,16.4526,16.4526,16.4379,16.4379,23000.0
2012-08-27 15:20:00,22.32,22.32,22.29,22.29,42200.0,16.4453,16.4453,16.4232,16.4232,42200.0
2012-08-27 15:25:00,22.3,22.31,22.29,22.3,64100.0,16.4305,16.4379,16.4232,16.4305,64100.0
2012-08-27 15:30:00,22.3,22.34,22.3,22.32,76800.0,16.4305,16.46,16.4305,16.4453,76800.0
2012-08-27 15:35:00,22.32,22.33,22.3,22.31,66900.0,16.4453,16.4526,16.4305,16.4379,66900.0
2012-08-27 15:40:00,22.31,22.32,22.29,22.31,96200.0,16.4379,16.4453,16.4232,16.4379,96200.0
2012-08-27 15:45:00,22.3,22.31,22.29,22.29,90900.0,16.4305,16.4379,16.4232,16.4232,90900.0
2012-08-27 15:50:00,22.3,22.3,22.27,22.27,104100.0,16.4305,16.4305,16.4084,16.4084,104100.0
2012-08-27 15:55:00,22.28,22.29,22.27,22.28,184000.0,16.4158,16.4232,16.4084,16.4158,184000.0
2012-08-28 09:30:00,22.28,22.33,22.2,22.29,117800.0,16.4158,16.4526,16.3569,16.4232,117800.0
2012-08-28 09:35:00,22.29,22.4,22.25,22.38,34900.0,16.4232,16.5042,16.3937,16.4895,34900.0
2012-08-28 09:40:00,22.39,22.39,22.36,22.37,36300.0,16.4968,16.4968,16.4747,16.4821,36300.0
2012-08-28 09:45:00,22.36,22.4,22.36,22.4,30800.0,16.4747,16.5042,16.4747,16.5042,30800.0
2012-08-28 09:50:00,22.39,22.41,22.32,22.34,33700.0,16.4968,16.5116,16.4453,16.46,33700.0
2012-08-28 09:55:00,22.33,22.34,22.28,22.3,75200.0,16.4526,16.46,16.4158,16.4305,75200.0
2012-08-28 10:00:00,22.29,22.33,22.25,22.33,125600.0,16.4232,16.4526,16.3937,16.4526,125600.0
2012-08-28 10:05:00,22.33,22.38,22.31,22.36,43200.0,16.4526,16.4895,16.4379,16.4747,43200.0
2012-08-28 10:10:00,22.35,22.42,22.34,22.37,59200.0,16.4674,16.5189,16.46,16.4821,59200.0
2012-08-28 10:15:00,22.37,22.39,22.36,22.37,30700.0,16.4821,16.4968,16.4747,16.4821,30700.0
2012-08-28 10:20:00,22.37,22.48,22.37,22.46,66700.0,16.4821,16.5632,16.4821,16.5484,66700.0
2012-08-28 10:25:00,22.47,22.47,22.43,22.46,64000.0,16.5558,16.5558,16.5263,16.5484,64000.0
2012-08-28 10:30:00,22.45,22.5,22.43,22.43,59000.0,16.5411,16.5779,16.5263,16.5263,59000.0
2012-08-28 10:35:00,22.43,22.48,22.43,22.48,41400.0,16.5263,16.5632,16.5263,16.5632,41400.0
2012-08-28 10:40:00,22.48,22.48,22.45,22.47,68700.0,16.5632,16.5632,16.5411,16.5558,68700.0
2012-08-28 10:45:00,22.47,22.48,22.46,22.47,54200.0,16.5558,16.5632,16.5484,16.5558,54200.0
2012-08-28 10:50:00,22.46,22.51,22.46,22.49,58400.0,16.5484,16.5853,16.5484,16.5705,58400.0
2012-08-28 10:55:00,22.49,22.5,22.41,22.42,48300.0,16.5705,16.5779,16.5116,16.5189,48300.0
2012-08-28 11:00:00,22.42,22.42,22.39,22.4,30500.0,16.5189,16.5189,16.4968,16.5042,30500.0
2012-08-28 11:05:00,22.41,22.47,22.4,22.47,59500.0,16.5116,16.5558,16.5042,16.5558,59500.0
2012-08-28 11:10:00,22.46,22.47,22.43,22.44,86700.0,16.5484,16.5558,16.5263,16.5337,86700.0
2012-08-28 11:15:00,22.43,22.46,22.43,22.45,89200.0,16.5263,16.5484,16.5263,16.5411,89200.0
2012-08-28 11:20:00,22.45,22.46,22.43,22.44,22300.0,16.5411,16.5484,16.5263,16.5337,22300.0
2012-08-28 11:25:00,22.45,22.47,22.43,22.47,55800.0,16.5411,16.5558,16.5263,16.5558,55800.0
2012-08-28 11:30:00,22.46,22.47,22.44,22.45,62700.0,16.5484,16.5558,16.5337,16.5411,62700.0
2012-08-28 11:35:00,22.44,22.47,22.44,22.46,16100.0,16.5337,16.5558,16.5337,16.5484,16100.0
2012-08-28 11:40:00,22.47,22.48,22.46,22.48,20100.0,16.5558,16.5632,16.5484,16.5632,20100.0
2012-08-28 11:45:00,22.48,22.52,22.48,22.52,74900.0,16.5632,16.5926,16.5632,16.5926,74900.0
2012-08-28 11:50:00,22.52,22.52,22.48,22.5,46200.0,16.5926,16.5926,16.5632,16.5779,46200.0
2012-08-28 11:55:00,22.49,22.5,22.47,22.49,56400.0,16.5705,16.5779,16.5558,16.5705,56400.0
2012-08-28 12:00:00,22.49,22.52,22.49,22.51,55900.0,16.5705,16.5926,16.5705,16.5853,55900.0
2012-08-28 12:05:00,22.52,22.55,22.51,22.53,38700.0,16.5926,16.6147,16.5853,16.6,38700.0
2012-08-28 12:10:00,22.53,22.53,22.52,22.53,8300.0,16.6,16.6,16.5926,16.6,8300.0
2012-08-28 12:15:00,22.53,22.53,22.51,22.53,71400.0,16.6,16.6,16.5853,16.6,71400.0
2012-08-28 12:20:00,22.53,22.54,22.52,22.52,24200.0,16.6,16.6074,16.5926,16.5926,24200.0
2012-08-28 12:25:00,22.52,22.53,22.51,22.53,28400.0,16.5926,16.6,16.5853,16.6,28400.0
2012-08-28 12:30:00,22.52,22.53,22.51,22.52,30000.0,16.5926,16.6,16.5853,16.5926,30000.0
2012-08-28 12:35:00,22.52,22.53,22.51,22.53,10100.0,16.5926,16.6,16.5853,16.6,10100.0
2012-08-28 12:40:00,22.53,22.55,22.53,22.54,31800.0,16.6,16.6147,16.6,16.6074,31800.0
2012-08-28 12:45:00,22.55,22.56,22.54,22.55,57500.0,16.6147,16.6221,16.6074,16.6147,57500.0
2012-08-28 12:50:00,22.55,22.58,22.55,22.58,51500.0,16.6147,16.6368,16.6147,16.6368,51500.0
2012-08-28 12:55:00,22.58,22.61,22.57,22.61,41500.0,16.6368,16.6589,16.6295,16.6589,41500.0
2012-08-28 13:00:00,22.61,22.61,22.58,22.58,74400.0,16.6589,16.6589,16.6368,16.6368,74400.0
2012-08-28 13:05:00,22.57,22.59,22.56,22.58,61100.0,16.6295,16.6442,16.6221,16.6368,61100.0
2012-08-28 13:10:00,22.59,22.59,22.58,22.59,5900.0,16.6442,16.6442,16.6368,16.6442,5900.0
2012-08-28 13:15:00,22.58,22.59,22.57,22.58,22900.0,16.6368,16.6442,16.6295,16.6368,22900.0
2012-08-28 13:20:00,22.57,22.58,22.56,22.58,100500.0,16.6295,16.6368,16.6221,16.6368,100500.0
2012-08-28 13:25:00,22.57,22.58,22.56,22.57,78400.0,16.6295,16.6368,16.6221,16.6295,78400.0
2012-08-28 13:30:00,22.57,22.58,22.56,22.57,49000.0,16.6295,16.6368,16.6221,16.6295,49000.0
2012-08-28 13:35:00,22.58,22.59,22.57,22.58,49400.0,16.6368,16.6442,16.6295,16.6368,49400.0
2012-08-28 13:40:00,22.58,22.59,22.56,22.57,19300.0,16.6368,16.6442,16.6221,16.6295,19300.0
2012-08-28 13:45:00,22.56,22.57,22.56,22.56,4600.0,16.6221,16.6295,16.6221,16.6221,4600.0
2012-08-28 13:50:00,22.57,22.57,22.51,22.52,50000.0,16.6295,16.6295,16.5853,16.5926,50000.0
2012-08-28 13:55:00,22.51,22.53,22.51,22.53,29400.0,16.5853,16.6,16.5853,16.6,29400.0
2012-08-28 14:00:00,22.53,22.54,22.52,22.53,31500.0,16.6,16.6074,16.5926,16.6,31500.0
2012-08-28 14:05:00,22.54,22.56,22.53,22.55,24300.0,16.6074,16.6221,16.6,16.6147,24300.0
2012-08-28 14:10:00,22.55,22.55,22.53,22.55,19700.0,16.6147,16.6147,16.6,16.6147,19700.0
2012-08-28 14:15:00,22.55,22.56,22.54,22.56,23800.0,16.6147,16.6221,16.6074,16.6221,23800.0
2012-08-28 14:20:00,22.55,22.57,22.55,22.56,17500.0,16.6147,16.6295,16.6147,16.6221,17500.0
2012-08-28 14:25:00,22.56,22.57,22.55,22.56,25900.0,16.6221,16.6295,16.6147,16.6221,25900.0
2012-08-28 14:30:00,22.56,22.57,22.56,22.56,13700.0,16.6221,16.6295,16.6221,16.6221,13700.0
2012-08-28 14:35:00,22.56,22.57,22.54,22.55,16500.0,16.6221,16.6295,16.6074,16.6147,16500.0
2012-08-28 14:40:00,22.54,22.55,22.53,22.53,30600.0,16.6074,16.6147,16.6,16.6,30600.0
2012-08-28 14:45:00,22.53,22.54,22.51,22.51,29400.0,16.6,16.6074,16.5853,16.5853,29400.0
2012-08-28 14:50:00,22.51,22.52,22.48,22.48,23300.0,16.5853,16.5926,16.5632,16.5632,23300.0
2012-08-28 14:55:00,22.48,22.5,22.47,22.49,31200.0,16.5632,16.5779,16.5558,16.5705,31200.0
2012-08-28 15:00:00,22.49,22.5,22.49,22.5,13600.0,16.5705,16.5779,16.5705,16.5779,13600.0
2012-08-28 15:05:00,22.5,22.5,22.49,22.49,15100.0,16.5779,16.5779,16.5705,16.5705,15100.0
2012-08-28 15:10:00,22.49,22.5,22.48,22.48,18000.0,16.5705,16.5779,16.5632,16.5632,18000.0
2012-08-28 15:15:00,22.49,22.52,22.46,22.46,94500.0,16.5705,16.5926,16.5484,16.5484,94500.0
2012-08-28 15:20:00,22.47,22.48,22.44,22.47,58400.0,16.5558,16.5632,16.5337,16.5558,58400.0
2012-08-28 15:25:00,22.47,22.47,22.45,22.45,22100.0,16.5558,16.5558,16.5411,16.5411,22100.0
2012-08-28 15:30:00,22.46,22.46,22.44,22.46,46900.0,16.5484,16.5484,16.5337,16.5484,46900.0
2012-08-28 15:35:00,22.46,22.46,22.45,22.46,26300.0,16.5484,16.5484,16.5411,16.5484,26300.0
2012-08-28 15:40:00,22.46,22.47,22.45,22.46,104100.0,16.5484,16.5558,16.5411,16.5484,104100.0
2012-08-28 15:45:00,22.46,22.48,22.44,22.45,82700.0,16.5484,16.5632,16.5337,16.5411,82700.0
2012-08-28 15:50:00,22.45,22.46,22.43,22.45,85800.0,16.5411,16.5484,16.5263,16.5411,85800.0
2012-08-28 15:55:00,22.44,22.45,22.41,22.42,250100.0,16.5337,16.5411,16.5116,16.5189,250100.0
2012-08-29 09:30:00,22.42,22.5,22.42,22.47,60200.0,16.5189,16.5779,16.5189,16.5558,60200.0
2012-08-29 09:35:00,22.47,22.58,22.47,22.55,36200.0,16.5558,16.6368,16.5558,16.6147,36200.0
2012-08-29 09:40:00,22.55,22.58,22.53,22.54,42500.0,16.6147,16.6368,16.6,16.6074,42500.0
2012-08-29 09:45:00,22.55,22.6,22.52,22.52,341400.0,16.6147,16.6516,16.5926,16.5926,341400.0
2012-08-29 09:50:00,22.53,22.54,22.48,22.48,55500.0,16.6,16.6074,16.5632,16.5632,55500.0
2012-08-29 09:55:00,22.48,22.48,22.44,22.48,28800.0,16.5632,16.5632,16.5337,16.5632,28800.0
2012-08-29 10:00:00,22.48,22.5,22.45,22.48,256600.0,16.5632,16.5779,16.5411,16.5632,256600.0
2012-08-29 10:05:00,22.48,22.51,22.46,22.5,115200.0,16.5632,16.5853,16.5484,16.5779,115200.0
2012-08-29 10:10:00,22.49,22.51,22.48,22.49,65000.0,16.5705,16.5853,16.5632,16.5705,65000.0
2012-08-29 10:15:00,22.49,22.51,22.45,22.46,46100.0,16.5705,16.5853,16.5411,16.5484,46100.0
2012-08-29 10:20:00,22.46,22.49,22.46,22.48,51900.0,16.5484,16.5705,16.5484,16.5632,51900.0
2012-08-29 10:25:00,22.47,22.5,22.47,22.49,66400.0,16.5558,16.5779,16.5558,16.5705,66400.0
2012-08-29 10:30:00,22.48,22.49,22.47,22.48,23000.0,16.5632,16.5705,16.5558,16.5632,23000.0
2012-08-29 10:35:00,22.48,22.49,22.47,22.48,35100.0,16.5632,16.5705,16.5558,16.5632,35100.0
2012-08-29 10:40:00,22.48,22.49,22.46,22.48,73700.0,16.5632,16.5705,16.5484,16.5632,73700.0
2012-08-29 10:45:00,22.48,22.48,22.44,22.44,35700.0,16.5632,16.5632,16.5337,16.5337,35700.0
2012-08-29 10:50:00,22.45,22.45,22.4,22.41,32200.0,16.5411,16.5411,16.5042,16.5116,32200.0
2012-08-29 10:55:00,22.41,22.42,22.38,22.42,57200.0,16.5116,16.5189,16.4895,16.5189,57200.0
2012-08-29 11:00:00,22.42,22.45,22.42,22.43,125900.0,16.5189,16.5411,16.5189,16.5263,125900.0
2012-08-29 11:05:00,22.43,22.44,22.42,22.43,25200.0,16.5263,16.5337,16.5189,16.5263,25200.0
2012-08-29 11:10:00,22.42,22.44,22.42,22.44,30100.0,16.5189,16.5337,16.5189,16.5337,30100.0
2012-08-29 11:15:00,22.44,22.44,22.41,22.44,24600.0,16.5337,16.5337,16.5116,16.5337,24600.0
2012-08-29 11:20:00,22.43,22.47,22.43,22.46,98900.0,16.5263,16.5558,16.5263,16.5484,98900.0
2012-08-29 11:25:00,22.46,22.51,22.46,22.47,144700.0,16.5484,16.5853,16.5484,16.5558,144700.0
2012-08-29 11:30:00,22.48,22.5,22.48,22.5,37600.0,16.5632,16.5779,16.5632,16.5779,37600.0
2012-08-29 11:35:00,22.49,22.51,22.48,22.49,106700.0,16.5705,16.5853,16.5632,16.5705,106700.0
2012-08-29 11:40:00,22.49,22.51,22.48,22.5,52800.0,16.5705,16.5853,16.5632,16.5779,52800.0
2012-08-29 11:45:00,22.5,22.52,22.5,22.51,31900.0,16.5779,16.5926,16.5779,16.5853,31900.0
2012-08-29 11:50:00,22.52,22.53,22.51,22.53,42200.0,16.5926,16.6,16.5853,16.6,42200.0
2012-08-29 11:55:00,22.53,22.53,22.5,22.52,58400.0,16.6,16.6,16.5779,16.5926,58400.0
2012-08-29 12:00:00,22.51,22.53,22.51,22.52,33800.0,16.5853,16.6,16.5853,16.5926,33800.0
2012-08-29 12:05:00,22.52,22.53,22.51,22.53,20400.0,16.5926,16.6,16.5853,16.6,20400.0
2012-08-29 12:10:00,22.53,22.53,22.52,22.53,17300.0,16.6,16.6,16.5926,16.6,17300.0
2012-08-29 12:15:00,22.53,22.53,22.52,22.53,29600.0,16.6,16.6,16.5926,16.6,29600.0
2012-08-29 12:20:00,22.53,22.55,22.52,22.55,21900.0,16.6,16.6147,16.5926,16.6147,21900.0
2012-08-29 12:25:00,22.55,22.55,22.54,22.55,21000.0,16.6147,16.6147,16.6074,16.6147,21000.0
2012-08-29 12:30:00,22.55,22.55,22.54,22.54,18400.0,16.6147,16.6147,16.6074,16.6074,18400.0
2012-08-29 12:35:00,22.55,22.57,22.54,22.57,23600.0,16.6147,16.6295,16.6074,16.6295,23600.0
2012-08-29 12:40:00,22.57,22.57,22.55,22.55,27100.0,16.6295,16.6295,16.6147,16.6147,27100.0
2012-08-29 12:45:00,22.56,22.59,22.55,22.57,57700.0,16.6221,16.6442,16.6147,16.6295,57700.0
2012-08-29 12:50:00,22.57,22.58,22.56,22.58,19400.0,16.6295,16.6368,16.6221,16.6368,19400.0
2012-08-29 12:55:00,22.58,22.58,22.57,22.57,17200.0,16.6368,16.6368,16.6295,16.6295,17200.0
2012-08-29 13:00:00,22.57,22.59,22.57,22.59,27500.0,16.6295,16.6442,16.6295,16.6442,27500.0
2012-08-29 13:05:00,22.58,22.59,22.58,22.59,22100.0,16.6368,16.6442,16.6368,16.6442,22100.0
2012-08-29 13:10:00,22.59,22.62,22.58,22.62,26500.0,16.6442,16.6663,16.6368,16.6663,26500.0
2012-08-29 13:15:00,22.62,22.62,22.58,22.59,39300.0,16.6663,16.6663,16.6368,16.6442,39300.0
2012-08-29 13:20:00,22.58,22.59,22.56,22.58,131700.0,16.6368,16.6442,16.6221,16.6368,131700.0
2012-08-29 13:25:00,22.57,22.59,22.57,22.57,26800.0,16.6295,16.6442,16.6295,16.6295,26800.0
2012-08-29 13:30:00,22.57,22.57,22.55,22.57,19800.0,16.6295,16.6295,16.6147,16.6295,19800.0
2012-08-29 13:35:00,22.57,22.58,22.55,22.58,30100.0,16.6295,16.6368,16.6147,16.6368,30100.0
2012-08-29 13:40:00,22.58,22.61,22.58,22.59,21300.0,16.6368,16.6589,16.6368,16.6442,21300.0
2012-08-29 13:45:00,22.6,22.62,22.6,22.62,19600.0,16.6516,16.6663,16.6516,16.6663,19600.0
2012-08-29 13:50:00,22.62,22.63,22.6,22.61,37700.0,16.6663,16.6737,16.6516,16.6589,37700.0
2012-08-29 13:55:00,22.6,22.61,22.58,22.6,48300.0,16.6516,16.6589,16.6368,16.6516,48300.0
2012-08-29 14:00:00,22.59,22.6,22.58,22.59,40400.0,16.6442,16.6516,16.6368,16.6442,40400.0
2012-08-29 14:05:00,22.58,22.6,22.58,22.6,25100.0,16.6368,16.6516,16.6368,16.6516,25100.0
2012-08-29 14:10:00,22.6,22.62,22.59,22.62,32800.0,16.6516,16.6663,16.6442,16.6663,32800.0
2012-08-29 14:15:00,22.62,22.62,22.61,22.62,8800.0,16.6663,16.6663,16.6589,16.6663,8800.0
2012-08-29 14:20:00,22.61,22.63,22.61,22.62,34600.0,16.6589,16.6737,16.6589,16.6663,34600.0
2012-08-29 14:25:00,22.62,22.63,22.62,22.62,13000.0,16.6663,16.6737,16.6663,16.6663,13000.0
2012-08-29 14:30:00,22.63,22.63,22.6,22.6,47000.0,16.6737,16.6737,16.6516,16.6516,47000.0
2012-08-29 14:35:00,22.61,22.62,22.61,22.61,28100.0,16.6589,16.6663,16.6589,16.6589,28100.0
2012-08-29 14:40:00,22.61,22.62,22.61,22.61,10500.0,16.6589,16.6663,16.6589,16.6589,10500.0
2012-08-29 14:45:00,22.62,22.62,22.59,22.6,42700.0,16.6663,16.6663,16.6442,16.6516,42700.0
2012-08-29 14:50:00,22.59,22.6,22.58,22.59,73700.0,16.6442,16.6516,16.6368,16.6442,73700.0
2012-08-29 14:55:00,22.58,22.59,22.56,22.56,31600.0,16.6368,16.6442,16.6221,16.6221,31600.0
2012-08-29 15:00:00,22.57,22.6,22.56,22.58,111800.0,16.6295,16.6516,16.6221,16.6368,111800.0
2012-08-29 15:05:00,22.58,22.6,22.58,22.6,21200.0,16.6368,16.6516,16.6368,16.6516,21200.0
2012-08-29 15:10:00,22.6,22.6,22.59,22.6,31700.0,16.6516,16.6516,16.6442,16.6516,31700.0
2012-08-29 15:15:00,22.6,22.6,22.59,22.59,16300.0,16.6516,16.6516,16.6442,16.6442,16300.0
2012-08-29 15:20:00,22.6,22.6,22.59,22.59,24600.0,16.6516,16.6516,16.6442,16.6442,24600.0
2012-08-29 15:25:00,22.6,22.62,22.59,22.62,86700.0,16.6516,16.6663,16.6442,16.6663,86700.0
2012-08-29 15:30:00,22.61,22.62,22.58,22.59,100400.0,16.6589,16.6663,16.6368,16.6442,100400.0
2012-08-29 15:35:00,22.59,22.59,22.58,22.58,35600.0,16.6442,16.6442,16.6368,16.6368,35600.0
2012-08-29 15:40:00,22.58,22.59,22.56,22.59,93000.0,16.6368,16.6442,16.6221,16.6442,93000.0
2012-08-29 15:45:00,22.58,22.59,22.55,22.57,119200.0,16.6368,16.6442,16.6147,16.6295,119200.0
2012-08-29 15:50:00,22.57,22.57,22.55,22.57,61000.0,16.6295,16.6295,16.6147,16.6295,61000.0
2012-08-29 15:55:00,22.57,22.58,22.55,22.57,263200.0,16.6295,16.6368,16.6147,16.6295,263200.0
2012-08-30 09:30:00,22.34,22.4,22.28,22.31,50600.0,16.46,16.5042,16.4158,16.4379,50600.0
2012-08-30 09:35:00,22.33,22.37,22.3,22.32,135800.0,16.4526,16.4821,16.4305,16.4453,135800.0
2012-08-30 09:40:00,22.32,22.33,22.29,22.29,33900.0,16.4453,16.4526,16.4232,16.4232,33900.0
2012-08-30 09:45:00,22.29,22.32,22.28,22.28,49000.0,16.4232,16.4453,16.4158,16.4158,49000.0
2012-08-30 09:50:00,22.29,22.3,22.25,22.27,72100.0,16.4232,16.4305,16.3937,16.4084,72100.0
2012-08-30 09:55:00,22.27,22.29,22.24,22.24,52600.0,16.4084,16.4232,16.3863,16.3863,52600.0
2012-08-30 10:00:00,22.25,22.26,22.2,22.21,106900.0,16.3937,16.4011,16.3569,16.3642,106900.0
2012-08-30 10:05:00,22.21,22.23,22.18,22.22,68800.0,16.3642,16.379,16.3421,16.3716,68800.0
2012-08-30 10:10:00,22.22,22.23,22.19,22.23,122000.0,16.3716,16.379,16.3495,16.379,122000.0
2012-08-30 10:15:00,22.23,22.24,22.2,22.2,18500.0,16.379,16.3863,16.3569,16.3569,18500.0
2012-08-30 10:20:00,22.2,22.2,22.15,22.15,81600.0,16.3569,16.3569,16.32,16.32,81600.0
2012-08-30 10:25:00,22.16,22.16,22.12,22.15,78100.0,16.3274,16.3274,16.2979,16.32,78100.0
2012-08-30 10:30:00,22.16,22.18,22.13,22.18,38000.0,16.3274,16.3421,16.3053,16.3421,38000.0
2012-08-30 10:35:00,22.18,22.19,22.15,22.15,26600.0,16.3421,16.3495,16.32,16.32,26600.0
2012-08-30 10:40:00,22.15,22.16,22.13,22.16,28900.0,16.32,16.3274,16.3053,16.3274,28900.0
2012-08-30 10:45:00,22.16,22.17,22.15,22.16,14100.0,16.3274,16.3348,16.32,16.3274,14100.0
2012-08-30 10:50:00,22.16,22.16,22.11,22.11,49200.0,16.3274,16.3274,16.2905,16.2905,49200.0
2012-08-30 10:55:00,22.11,22.14,22.11,22.14,16400.0,16.2905,16.3126,16.2905,16.3126,16400.0
2012-08-30 11:00:00,22.14,22.17,22.14,22.17,37700.0,16.3126,16.3348,16.3126,16.3348,37700.0
2012-08-30 11:05:00,22.16,22.19,22.16,22.19,26300.0,16.3274,16.3495,16.3274,16.3495,26300.0
2012-08-30 11:10:00,22.19,22.2,22.17,22.2,29300.0,16.3495,16.3569,16.3348,16.3569,29300.0
2012-08-30 11:15:00,22.19,22.28,22.19,22.26,188200.0,16.3495,16.4158,16.3495,16.4011,188200.0
2012-08-30 11:20:00,22.26,22.32,22.26,22.3,140300.0,16.4011,16.4453,16.4011,16.4305,140300.0
2012-08-30 11:25:00,22.29,22.31,22.29,22.3,33000.0,16.4232,16.4379,16.4232,16.4305,33000.0
2012-08-30 11:30:00,22.31,22.31,22.28,22.28,24300.0,16.4379,16.4379,16.4158,16.4158,24300.0
2012-08-30 11:35:00,22.28,22.28,22.26,22.28,23200.0,16.4158,16.4158,16.4011,16.4158,23200.0
2012-08-30 11:40:00,22.27,22.3,22.27,22.28,51100.0,16.4084,16.4305,16.4084,16.4158,51100.0
2012-08-30 11:45:00,22.28,22.29,22.26,22.27,19100.0,16.4158,16.4232,16.4011,16.4084,19100.0
2012-08-30 11:50:00,22.27,22.29,22.27,22.29,13100.0,16.4084,16.4232,16.4084,16.4232,13100.0
2012-08-30 11:55:00,22.29,22.29,22.26,22.27,22300.0,16.4232,16.4232,16.4011,16.4084,22300.0
2012-08-30 12:00:00,22.27,22.27,22.24,22.26,32000.0,16.4084,16.4084,16.3863,16.4011,32000.0
2012-08-30 12:05:00,22.26,22.27,22.25,22.26,20000.0,16.4011,16.4084,16.3937,16.4011,20000.0
2012-08-30 12:10:00,22.25,22.26,22.24,22.25,7100.0,16.3937,16.4011,16.3863,16.3937,7100.0
2012-08-30 12:15:00,22.25,22.25,22.24,22.25,10300.0,16.3937,16.3937,16.3863,16.3937,10300.0
2012-08-30 12:20:00,22.25,22.25,22.24,22.25,7300.0,16.3937,16.3937,16.3863,16.3937,7300.0
2012-08-30 12:25:00,22.25,22.25,22.23,22.24,25800.0,16.3937,16.3937,16.379,16.3863,25800.0
2012-08-30 12:30:00,22.24,22.27,22.23,22.26,38000.0,16.3863,16.4084,16.379,16.4011,38000.0
2012-08-30 12:35:00,22.26,22.26,22.24,22.25,20200.0,16.4011,16.4011,16.3863,16.3937,20200.0
2012-08-30 12:40:00,22.25,22.25,22.23,22.24,33400.0,16.3937,16.3937,16.379,16.3863,33400.0
2012-08-30 12:45:00,22.25,22.27,22.24,22.27,30200.0,16.3937,16.4084,16.3863,16.4084,30200.0
2012-08-30 12:50:00,22.27,22.28,22.26,22.26,22200.0,16.4084,16.4158,16.4011,16.4011,22200.0
2012-08-30 12:55:00,22.27,22.28,22.26,22.27,33500.0,16.4084,16.4158,16.4011,16.4084,33500.0
2012-08-30 13:00:00,22.28,22.3,22.27,22.29,23000.0,16.4158,16.4305,16.4084,16.4232,23000.0
2012-08-30 13:05:00,22.29,22.29,22.28,22.29,3500.0,16.4232,16.4232,16.4158,16.4232,3500.0
2012-08-30 13:10:00,22.29,22.29,22.28,22.29,9600.0,16.4232,16.4232,16.4158,16.4232,9600.0
2012-08-30 13:15:00,22.29,22.29,22.28,22.29,11100.0,16.4232,16.4232,16.4158,16.4232,11100.0
2012-08-30 13:20:00,22.29,22.29,22.28,22.29,7100.0,16.4232,16.4232,16.4158,16.4232,7100.0
2012-08-30 13:25:00,22.28,22.29,22.24,22.26,82200.0,16.4158,16.4232,16.3863,16.4011,82200.0
2012-08-30 13:30:00,22.25,22.26,22.25,22.25,10000.0,16.3937,16.4011,16.3937,16.3937,10000.0
2012-08-30 13:35:00,22.26,22.26,22.25,22.26,10100.0,16.4011,16.4011,16.3937,16.4011,10100.0
2012-08-30 13:40:00,22.26,22.26,22.25,22.26,8500.0,16.4011,16.4011,16.3937,16.4011,8500.0
2012-08-30 13:45:00,22.26,22.28,22.24,22.27,53100.0,16.4011,16.4158,16.3863,16.4084,53100.0
2012-08-30 13:50:00,22.26,22.28,22.26,22.27,27100.0,16.4011,16.4158,16.4011,16.4084,27100.0
2012-08-30 13:55:00,22.27,22.29,22.26,22.29,23200.0,16.4084,16.4232,16.4011,16.4232,23200.0
2012-08-30 14:00:00,22.28,22.3,22.28,22.29,30500.0,16.4158,16.4305,16.4158,16.4232,30500.0
2012-08-30 14:05:00,22.29,22.34,22.29,22.32,52300.0,16.4232,16.46,16.4232,16.4453,52300.0
2012-08-30 14:10:00,22.32,22.34,22.31,22.32,25900.0,16.4453,16.46,16.4379,16.4453,25900.0
2012-08-30 14:15:00,22.33,22.33,22.31,22.31,18300.0,16.4526,16.4526,16.4379,16.4379,18300.0
2012-08-30 14:20:00,22.32,22.33,22.31,22.32,16500.0,16.4453,16.4526,16.4379,16.4453,16500.0
2012-08-30 14:25:00,22.33,22.34,22.32,22.32,44300.0,16.4526,16.46,16.4453,16.4453,44300.0
2012-08-30 14:30:00,22.32,22.33,22.32,22.32,7600.0,16.4453,16.4526,16.4453,16.4453,7600.0
2012-08-30 14:35:00,22.33,22.33,22.31,22.31,22800.0,16.4526,16.4526,16.4379,16.4379,22800.0
2012-08-30 14:40:00,22.32,22.32,22.31,22.32,12700.0,16.4453,16.4453,16.4379,16.4453,12700.0
2012-08-30 14:45:00,22.32,22.33,22.31,22.32,62100.0,16.4453,16.4526,16.4379,16.4453,62100.0
2012-08-30 14:50:00,22.32,22.35,22.32,22.34,64900.0,16.4453,16.4674,16.4453,16.46,64900.0
2012-08-30 14:55:00,22.34,22.35,22.33,22.34,48900.0,16.46,16.4674,16.4526,16.46,48900.0
2012-08-30 15:00:00,22.35,22.37,22.34,22.37,31100.0,16.4674,16.4821,16.46,16.4821,31100.0
2012-08-30 15:05:00,22.37,22.37,22.36,22.36,20600.0,16.4821,16.4821,16.4747,16.4747,20600.0
2012-08-30 15:10:00,22.37,22.38,22.35,22.36,69000.0,16.4821,16.4895,16.4674,16.4747,69000.0
2012-08-30 15:15:00,22.36,22.36,22.35,22.36,15300.0,16.4747,16.4747,16.4674,16.4747,15300.0
2012-08-30 15:20:00,22.35,22.36,22.34,22.35,24500.0,16.4674,16.4747,16.46,16.4674,24500.0
2012-08-30 15:25:00,22.35,22.39,22.35,22.39,118200.0,16.4674,16.4968,16.4674,16.4968,118200.0
2012-08-30 15:30:00,22.39,22.41,22.39,22.39,103400.0,16.4968,16.5116,16.4968,16.4968,103400.0
2012-08-30 15:35:00,22.39,22.4,22.37,22.37,56600.0,16.4968,16.5042,16.4821,16.4821,56600.0
2012-08-30 15:40:00,22.37,22.41,22.37,22.39,136100.0,16.4821,16.5116,16.4821,16.4968,136100.0
2012-08-30 15:45:00,22.39,22.4,22.33,22.35,103000.0,16.4968,16.5042,16.4526,16.4674,103000.0
2012-08-30 15:50:00,22.35,22.35,22.33,22.34,88100.0,16.4674,16.4674,16.4526,16.46,88100.0
2012-08-30 15:55:00,22.33,22.34,22.3,22.31,443000.0,16.4526,16.46,16.4305,16.4379,443000.0
2012-08-31 09:30:00,22.54,22.56,22.48,22.54,92700.0,16.6074,16.6221,16.5632,16.6074,92700.0
2012-08-31 09:35:00,22.55,22.56,22.51,22.52,38700.0,16.6147,16.6221,16.5853,16.5926,38700.0
2012-08-31 09:40:00,22.52,22.54,22.49,22.53,23600.0,16.5926,16.6074,16.5705,16.6,23600.0
2012-08-31 09:45:00,22.51,22.54,22.49,22.51,24600.0,16.5853,16.6074,16.5705,16.5853,24600.0
2012-08-31 09:50:00,22.5,22.5,22.47,22.48,27500.0,16.5779,16.5779,16.5558,16.5632,27500.0
2012-08-31 09:55:00,22.47,22.5,22.46,22.5,10300.0,16.5558,16.5779,16.5484,16.5779,10300.0
2012-08-31 10:00:00,22.49,22.51,22.41,22.46,83500.0,16.5705,16.5853,16.5116,16.5484,83500.0
2012-08-31 10:05:00,22.46,22.46,22.36,22.36,84400.0,16.5484,16.5484,16.4747,16.4747,84400.0
2012-08-31 10:10:00,22.36,22.45,22.36,22.45,117900.0,16.4747,16.5411,16.4747,16.5411,117900.0
2012-08-31 10:15:00,22.45,22.46,22.4,22.41,306500.0,16.5411,16.5484,16.5042,16.5116,306500.0
2012-08-31 10:20:00,22.41,22.46,22.41,22.45,39700.0,16.5116,16.5484,16.5116,16.5411,39700.0
2012-08-31 10:25:00,22.44,22.49,22.4,22.41,39800.0,16.5337,16.5705,16.5042,16.5116,39800.0
2012-08-31 10:30:00,22.41,22.45,22.39,22.44,49200.0,16.5116,16.5411,16.4968,16.5337,49200.0
2012-08-31 10:35:00,22.45,22.46,22.41,22.41,72200.0,16.5411,16.5484,16.5116,16.5116,72200.0
2012-08-31 10:40:00,22.42,22.44,22.41,22.43,44600.0,16.5189,16.5337,16.5116,16.5263,44600.0
2012-08-31 10:45:00,22.42,22.45,22.42,22.44,50600.0,16.5189,16.5411,16.5189,16.5337,50600.0
2012-08-31 10:50:00,22.44,22.47,22.43,22.47,56100.0,16.5337,16.5558,16.5263,16.5558,56100.0
2012-08-31 10:55:00,22.47,22.54,22.47,22.5,87400.0,16.5558,16.6074,16.5558,16.5779,87400.0
2012-08-31 11:00:00,22.5,22.55,22.47,22.5,338300.0,16.5779,16.6147,16.5558,16.5779,338300.0
2012-08-31 11:05:00,22.49,22.5,22.43,22.44,61400.0,16.5705,16.5779,16.5263,16.5337,61400.0
2012-08-31 11:10:00,22.44,22.44,22.4,22.4,77100.0,16.5337,16.5337,16.5042,16.5042,77100.0
2012-08-31 11:15:00,22.41,22.41,22.39,22.41,75000.0,16.5116,16.5116,16.4968,16.5116,75000.0
2012-08-31 11:20:00,22.41,22.46,22.41,22.46,45700.0,16.5116,16.5484,16.5116,16.5484,45700.0
2012-08-31 11:25:00,22.46,22.46,22.43,22.44,33700.0,16.5484,16.5484,16.5263,16.5337,33700.0
2012-08-31 11:30:00,22.44,22.45,22.43,22.44,54000.0,16.5337,16.5411,16.5263,16.5337,54000.0
2012-08-31 11:35:00,22.44,22.46,22.43,22.45,27000.0,16.5337,16.5484,16.5263,16.5411,27000.0
2012-08-31 11:40:00,22.45,22.46,22.45,22.45,20200.0,16.5411,16.5484,16.5411,16.5411,20200.0
2012-08-31 11:45:00,22.46,22.46,22.45,22.46,16700.0,16.5484,16.5484,16.5411,16.5484,16700.0
2012-08-31 11:50:00,22.46,22.48,22.45,22.48,26000.0,16.5484,16.5632,16.5411,16.5632,26000.0
2012-08-31 11:55:00,22.47,22.48,22.43,22.44,46400.0,16.5558,16.5632,16.5263,16.5337,46400.0
2012-08-31 12:00:00,22.44,22.46,22.43,22.46,45300.0,16.5337,16.5484,16.5263,16.5484,45300.0
2012-08-31 12:05:00,22.46,22.47,22.39,22.41,266800.0,16.5484,16.5558,16.4968,16.5116,266800.0
2012-08-31 12:10:00,22.41,22.42,22.37,22.39,166400.0,16.5116,16.5189,16.4821,16.4968,166400.0
2012-08-31 12:15:00,22.38,22.42,22.38,22.42,41200.0,16.4895,16.5189,16.4895,16.5189,41200.0
2012-08-31 12:20:00,22.41,22.42,22.39,22.41,89700.0,16.5116,16.5189,16.4968,16.5116,89700.0
2012-08-31 12:25:00,22.41,22.41,22.39,22.4,30900.0,16.5116,16.5116,16.4968,16.5042,30900.0
2012-08-31 12:30:00,22.4,22.43,22.38,22.43,72000.0,16.5042,16.5263,16.4895,16.5263,72000.0
2012-08-31 12:35:00,22.42,22.44,22.41,22.41,36300.0,16.5189,16.5337,16.5116,16.5116,36300.0
2012-08-31 12:40:00,22.41,22.43,22.41,22.41,14400.0,16.5116,16.5263,16.5116,16.5116,14400.0
2012-08-31 12:45:00,22.41,22.42,22.39,22.41,20500.0,16.5116,16.5189,16.4968,16.5116,20500.0
2012-08-31 12:50:00,22.41,22.43,22.4,22.43,21600.0,16.5116,16.5263,16.5042,16.5263,21600.0
2012-08-31 12:55:00,22.42,22.46,22.42,22.44,51900.0,16.5189,16.5484,16.5189,16.5337,51900.0
2012-08-31 13:00:00,22.44,22.46,22.44,22.45,24500.0,16.5337,16.5484,16.5337,16.5411,24500.0
2012-08-31 13:05:00,22.46,22.48,22.44,22.45,34800.0,16.5484,16.5632,16.5337,16.5411,34800.0
2012-08-31 13:10:00,22.44,22.46,22.41,22.46,227600.0,16.5337,16.5484,16.5116,16.5484,227600.0
2012-08-31 13:15:00,22.46,22.46,22.45,22.46,42200.0,16.5484,16.5484,16.5411,16.5484,42200.0
2012-08-31 13:20:00,22.46,22.49,22.44,22.48,30500.0,16.5484,16.5705,16.5337,16.5632,30500.0
2012-08-31 13:25:00,22.48,22.5,22.47,22.5,42100.0,16.5632,16.5779,16.5558,16.5779,42100.0
2012-08-31 13:30:00,22.5,22.53,22.49,22.53,56900.0,16.5779,16.6,16.5705,16.6,56900.0
2012-08-31 13:35:00,22.53,22.53,22.51,22.52,21200.0,16.6,16.6,16.5853,16.5926,21200.0
2012-08-31 13:40:00,22.51,22.54,22.51,22.54,12700.0,16.5853,16.6074,16.5853,16.6074,12700.0
2012-08-31 13:45:00,22.54,22.54,22.53,22.54,10000.0,16.6074,16.6074,16.6,16.6074,10000.0
2012-08-31 13:50:00,22.53,22.59,22.53,22.59,42000.0,16.6,16.6442,16.6,16.6442,42000.0
2012-08-31 13:55:00,22.58,22.58,22.54,22.54,16600.0,16.6368,16.6368,16.6074,16.6074,16600.0
2012-08-31 14:00:00,22.55,22.57,22.54,22.55,35400.0,16.6147,16.6295,16.6074,16.6147,35400.0
2012-08-31 14:05:00,22.55,22.58,22.55,22.57,26800.0,16.6147,16.6368,16.6147,16.6295,26800.0
2012-08-31 14:10:00,22.58,22.58,22.56,22.58,19600.0,16.6368,16.6368,16.6221,16.6368,19600.0
2012-08-31 14:15:00,22.58,22.63,22.57,22.63,37700.0,16.6368,16.6737,16.6295,16.6737,37700.0
2012-08-31 14:20:00,22.62,22.65,22.62,22.64,31200.0,16.6663,16.6884,16.6663,16.681,31200.0
2012-08-31 14:25:00,22.64,22.65,22.63,22.63,46300.0,16.681,16.6884,16.6737,16.6737,46300.0
2012-08-31 14:30:00,22.64,22.64,22.6,22.6,45500.0,16.681,16.681,16.6516,16.6516,45500.0
2012-08-31 14:35:00,22.61,22.61,22.59,22.59,37300.0,16.6589,16.6589,16.6442,16.6442,37300.0
2012-08-31 14:40:00,22.59,22.6,22.57,22.57,24600.0,16.6442,16.6516,16.6295,16.6295,24600.0
2012-08-31 14:45:00,22.57,22.58,22.55,22.56,31800.0,16.6295,16.6368,16.6147,16.6221,31800.0
2012-08-31 14:50:00,22.56,22.57,22.56,22.56,15100.0,16.6221,16.6295,16.6221,16.6221,15100.0
2012-08-31 14:55:00,22.56,22.58,22.56,22.58,29100.0,16.6221,16.6368,16.6221,16.6368,29100.0
2012-08-31 15:00:00,22.57,22.58,22.52,22.53,41500.0,16.6295,16.6368,16.5926,16.6,41500.0
2012-08-31 15:05:00,22.52,22.53,22.5,22.51,42100.0,16.5926,16.6,16.5779,16.5853,42100.0
2012-08-31 15:10:00,22.5,22.52,22.5,22.52,38800.0,16.5779,16.5926,16.5779,16.5926,38800.0
2012-08-31 15:15:00,22.51,22.56,22.51,22.55,53000.0,16.5853,16.6221,16.5853,16.6147,53000.0
2012-08-31 15:20:00,22.55,22.58,22.55,22.56,45600.0,16.6147,16.6368,16.6147,16.6221,45600.0
2012-08-31 15:25:00,22.55,22.56,22.51,22.51,36400.0,16.6147,16.6221,16.5853,16.5853,36400.0
2012-08-31 15:30:00,22.51,22.53,22.49,22.5,95600.0,16.5853,16.6,16.5705,16.5779,95600.0
2012-08-31 15:35:00,22.5,22.53,22.5,22.51,48300.0,16.5779,16.6,16.5779,16.5853,48300.0
2012-08-31 15:40:00,22.51,22.53,22.5,22.5,110700.0,16.5853,16.6,16.5779,16.5779,110700.0
2012-08-31 15:45:00,22.5,22.54,22.5,22.53,85400.0,16.5779,16.6074,16.5779,16.6,85400.0
2012-08-31 15:50:00,22.52,22.57,22.52,22.55,136200.0,16.5926,16.6295,16.5926,16.6147,136200.0
2012-08-31 15:55:00,22.56,22.59,22.54,22.55,505400.0,16.6221,16.6442,16.6074,16.6147,505400.0
2012-09-04 09:30:00,22.45,22.62,22.45,22.62,153500.0,16.5411,16.6663,16.5411,16.6663,153500.0
2012-09-04 09:35:00,22.61,22.67,22.6,22.6,30300.0,16.6589,16.7031,16.6516,16.6516,30300.0
2012-09-04 09:40:00,22.61,22.61,22.55,22.55,43500.0,16.6589,16.6589,16.6147,16.6147,43500.0
2012-09-04 09:45:00,22.55,22.56,22.53,22.56,46100.0,16.6147,16.6221,16.6,16.6221,46100.0
2012-09-04 09:50:00,22.56,22.56,22.5,22.52,44600.0,16.6221,16.6221,16.5779,16.5926,44600.0
2012-09-04 09:55:00,22.52,22.52,22.43,22.43,68700.0,16.5926,16.5926,16.5263,16.5263,68700.0
2012-09-04 10:00:00,22.43,22.43,22.39,22.4,98600.0,16.5263,16.5263,16.4968,16.5042,98600.0
2012-09-04 10:05:00,22.4,22.42,22.33,22.34,117000.0,16.5042,16.5189,16.4526,16.46,117000.0
2012-09-04 10:10:00,22.33,22.35,22.32,22.34,96300.0,16.4526,16.4674,16.4453,16.46,96300.0
2012-09-04 10:15:00,22.34,22.34,22.32,22.33,84400.0,16.46,16.46,16.4453,16.4526,84400.0
2012-09-04 10:20:00,22.33,22.33,22.3,22.32,84700.0,16.4526,16.4526,16.4305,16.4453,84700.0
2012-09-04 10:25:00,22.32,22.32,22.3,22.32,93100.0,16.4453,16.4453,16.4305,16.4453,93100.0
2012-09-04 10:30:00,22.31,22.32,22.27,22.3,45700.0,16.4379,16.4453,16.4084,16.4305,45700.0
2012-09-04 10:35:00,22.3,22.35,22.29,22.34,116600.0,16.4305,16.4674,16.4232,16.46,116600.0
2012-09-04 10:40:00,22.34,22.34,22.3,22.32,46000.0,16.46,16.46,16.4305,16.4453,46000.0
2012-09-04 10:45:00,22.32,22.32,22.29,22.3,29100.0,16.4453,16.4453,16.4232,16.4305,29100.0
2012-09-04 10:50:00,22.3,22.33,22.3,22.32,27900.0,16.4305,16.4526,16.4305,16.4453,27900.0
2012-09-04 10:55:00,22.32,22.33,22.27,22.3,97800.0,16.4453,16.4526,16.4084,16.4305,97800.0
2012-09-04 11:00:00,22.3,22.35,22.29,22.35,51500.0,16.4305,16.4674,16.4232,16.4674,51500.0
2012-09-04 11:05:00,22.35,22.35,22.32,22.35,62400.0,16.4674,16.4674,16.4453,16.4674,62400.0
2012-09-04 11:10:00,22.34,22.41,22.34,22.41,25600.0,16.46,16.5116,16.46,16.5116,25600.0
2012-09-04 11:15:00,22.41,22.43,22.39,22.43,52600.0,16.5116,16.5263,16.4968,16.5263,52600.0
2012-09-04 11:20:00,22.43,22.44,22.42,22.43,34500.0,16.5263,16.5337,16.5189,16.5263,34500.0
2012-09-04 11:25:00,22.42,22.42,22.39,22.41,35400.0,16.5189,16.5189,16.4968,16.5116,35400.0
2012-09-04 11:30:00,22.41,22.43,22.39,22.41,120200.0,16.5116,16.5263,16.4968,16.5116,120200.0
2012-09-04 11:35:00,22.41,22.41,22.39,22.39,8700.0,16.5116,16.5116,16.4968,16.4968,8700.0
2012-09-04 11:40:00,22.39,22.39,22.37,22.37,17900.0,16.4968,16.4968,16.4821,16.4821,17900.0
2012-09-04 11:45:00,22.37,22.39,22.36,22.38,32900.0,16.4821,16.4968,16.4747,16.4895,32900.0
2012-09-04 11:50:00,22.38,22.38,22.34,22.36,61300.0,16.4895,16.4895,16.46,16.4747,61300.0
2012-09-04 11:55:00,22.36,22.41,22.36,22.4,70400.0,16.4747,16.5116,16.4747,16.5042,70400.0
2012-09-04 12:00:00,22.4,22.41,22.38,22.38,90700.0,16.5042,16.5116,16.4895,16.4895,90700.0
2012-09-04 12:05:00,22.38,22.39,22.37,22.37,10000.0,16.4895,16.4968,16.4821,16.4821,10000.0
2012-09-04 12:10:00,22.37,22.38,22.37,22.37,12800.0,16.4821,16.4895,16.4821,16.4821,12800.0
2012-09-04 12:15:00,22.37,22.38,22.35,22.35,27400.0,16.4821,16.4895,16.4674,16.4674,27400.0
2012-09-04 12:20:00,22.35,22.36,22.35,22.35,10200.0,16.4674,16.4747,16.4674,16.4674,10200.0
2012-09-04 12:25:00,22.35,22.39,22.35,22.36,150600.0,16.4674,16.4968,16.4674,16.4747,150600.0
2012-09-04 12:30:00,22.36,22.37,22.35,22.35,14400.0,16.4747,16.4821,16.4674,16.4674,14400.0
2012-09-04 12:35:00,22.36,22.37,22.35,22.36,24800.0,16.4747,16.4821,16.4674,16.4747,24800.0
2012-09-04 12:40:00,22.37,22.4,22.37,22.4,68300.0,16.4821,16.5042,16.4821,16.5042,68300.0
2012-09-04 12:45:00,22.4,22.4,22.39,22.39,11600.0,16.5042,16.5042,16.4968,16.4968,11600.0
2012-09-04 12:50:00,22.39,22.41,22.39,22.41,21800.0,16.4968,16.5116,16.4968,16.5116,21800.0
2012-09-04 12:55:00,22.41,22.41,22.4,22.4,11000.0,16.5116,16.5116,16.5042,16.5042,11000.0
2012-09-04 13:00:00,22.41,22.42,22.41,22.42,38200.0,16.5116,16.5189,16.5116,16.5189,38200.0
2012-09-04 13:05:00,22.42,22.42,22.4,22.42,45700.0,16.5189,16.5189,16.5042,16.5189,45700.0
2012-09-04 13:10:00,22.42,22.44,22.42,22.43,68300.0,16.5189,16.5337,16.5189,16.5263,68300.0
2012-09-04 13:15:00,22.44,22.45,22.42,22.44,34000.0,16.5337,16.5411,16.5189,16.5337,34000.0
2012-09-04 13:20:00,22.43,22.44,22.42,22.42,12500.0,16.5263,16.5337,16.5189,16.5189,12500.0
2012-09-04 13:25:00,22.42,22.43,22.41,22.43,82800.0,16.5189,16.5263,16.5116,16.5263,82800.0
2012-09-04 13:30:00,22.43,22.44,22.42,22.42,39600.0,16.5263,16.5337,16.5189,16.5189,39600.0
2012-09-04 13:35:00,22.43,22.43,22.42,22.42,10400.0,16.5263,16.5263,16.5189,16.5189,10400.0
2012-09-04 13:40:00,22.43,22.44,22.42,22.44,42500.0,16.5263,16.5337,16.5189,16.5337,42500.0
2012-09-04 13:45:00,22.44,22.45,22.44,22.44,13700.0,16.5337,16.5411,16.5337,16.5337,13700.0
2012-09-04 13:50:00,22.44,22.45,22.43,22.44,21100.0,16.5337,16.5411,16.5263,16.5337,21100.0
2012-09-04 13:55:00,22.43,22.44,22.43,22.43,11500.0,16.5263,16.5337,16.5263,16.5263,11500.0
2012-09-04 14:00:00,22.43,22.44,22.42,22.44,65400.0,16.5263,16.5337,16.5189,16.5337,65400.0
2012-09-04 14:05:00,22.43,22.48,22.43,22.48,39200.0,16.5263,16.5632,16.5263,16.5632,39200.0
2012-09-04 14:10:00,22.48,22.52,22.47,22.51,172200.0,16.5632,16.5926,16.5558,16.5853,172200.0
2012-09-04 14:15:00,22.51,22.53,22.5,22.52,34400.0,16.5853,16.6,16.5779,16.5926,34400.0
2012-09-04 14:20:00,22.52,22.56,22.52,22.52,42900.0,16.5926,16.6221,16.5926,16.5926,42900.0
2012-09-04 14:25:00,22.52,22.54,22.52,22.53,26300.0,16.5926,16.6074,16.5926,16.6,26300.0
2012-09-04 14:30:00,22.52,22.54,22.52,22.54,30800.0,16.5926,16.6074,16.5926,16.6074,30800.0
2012-09-04 14:35:00,22.54,22.64,22.54,22.61,70000.0,16.6074,16.681,16.6074,16.6589,70000.0
2012-09-04 14:40:00,22.61,22.61,22.58,22.6,61200.0,16.6589,16.6589,16.6368,16.6516,61200.0
2012-09-04 14:45:00,22.61,22.61,22.59,22.61,29500.0,16.6589,16.6589,16.6442,16.6589,29500.0
2012-09-04 14:50:00,22.6,22.62,22.6,22.62,32900.0,16.6516,16.6663,16.6516,16.6663,32900.0
2012-09-04 14:55:00,22.61,22.62,22.6,22.61,35500.0,16.6589,16.6663,16.6516,16.6589,35500.0
2012-09-04 15:00:00,22.61,22.62,22.6,22.61,54100.0,16.6589,16.6663,16.6516,16.6589,54100.0
2012-09-04 15:05:00,22.62,22.64,22.61,22.64,35900.0,16.6663,16.681,16.6589,16.681,35900.0
2012-09-04 15:10:00,22.64,22.65,22.61,22.61,71600.0,16.681,16.6884,16.6589,16.6589,71600.0
2012-09-04 15:15:00,22.61,22.64,22.61,22.62,56600.0,16.6589,16.681,16.6589,16.6663,56600.0
2012-09-04 15:20:00,22.61,22.62,22.61,22.62,13400.0,16.6589,16.6663,16.6589,16.6663,13400.0
2012-09-04 15:25:00,22.61,22.62,22.59,22.61,50200.0,16.6589,16.6663,16.6442,16.6589,50200.0
2012-09-04 15:30:00,22.61,22.61,22.57,22.57,87700.0,16.6589,16.6589,16.6295,16.6295,87700.0
2012-09-04 15:35:00,22.57,22.57,22.53,22.55,101600.0,16.6295,16.6295,16.6,16.6147,101600.0
2012-09-04 15:40:00,22.55,22.57,22.54,22.55,86200.0,16.6147,16.6295,16.6074,16.6147,86200.0
2012-09-04 15:45:00,22.55,22.57,22.53,22.55,146000.0,16.6147,16.6295,16.6,16.6147,146000.0
2012-09-04 15:50:00,22.55,22.56,22.55,22.55,48100.0,16.6147,16.6221,16.6147,16.6147,48100.0
2012-09-04 15:55:00,22.55,22.56,22.53,22.54,205200.0,16.6147,16.6221,16.6,16.6074,205200.0
2012-09-05 09:30:00,22.62,22.72,22.57,22.64,56500.0,16.6663,16.74,16.6295,16.681,56500.0
2012-09-05 09:35:00,22.63,22.63,22.51,22.52,33200.0,16.6737,16.6737,16.5853,16.5926,33200.0
2012-09-05 09:40:00,22.51,22.54,22.48,22.5,35800.0,16.5853,16.6074,16.5632,16.5779,35800.0
2012-09-05 09:45:00,22.51,22.53,22.49,22.49,23000.0,16.5853,16.6,16.5705,16.5705,23000.0
2012-09-05 09:50:00,22.49,22.49,22.45,22.47,32200.0,16.5705,16.5705,16.5411,16.5558,32200.0
2012-09-05 09:55:00,22.47,22.51,22.45,22.46,31800.0,16.5558,16.5853,16.5411,16.5484,31800.0
2012-09-05 10:00:00,22.46,22.54,22.46,22.51,40800.0,16.5484,16.6074,16.5484,16.5853,40800.0
2012-09-05 10:05:00,22.51,22.54,22.49,22.52,37500.0,16.5853,16.6074,16.5705,16.5926,37500.0
2012-09-05 10:10:00,22.52,22.57,22.49,22.55,104500.0,16.5926,16.6295,16.5705,16.6147,104500.0
2012-09-05 10:15:00,22.56,22.57,22.52,22.52,65300.0,16.6221,16.6295,16.5926,16.5926,65300.0
2012-09-05 10:20:00,22.53,22.54,22.51,22.53,33500.0,16.6,16.6074,16.5853,16.6,33500.0
2012-09-05 10:25:00,22.52,22.58,22.52,22.58,34100.0,16.5926,16.6368,16.5926,16.6368,34100.0
2012-09-05 10:30:00,22.58,22.61,22.55,22.55,33000.0,16.6368,16.6589,16.6147,16.6147,33000.0
2012-09-05 10:35:00,22.56,22.56,22.52,22.53,21600.0,16.6221,16.6221,16.5926,16.6,21600.0
2012-09-05 10:40:00,22.53,22.55,22.52,22.52,39700.0,16.6,16.6147,16.5926,16.5926,39700.0
2012-09-05 10:45:00,22.52,22.53,22.45,22.45,33100.0,16.5926,16.6,16.5411,16.5411,33100.0
2012-09-05 10:50:00,22.45,22.46,22.42,22.43,37300.0,16.5411,16.5484,16.5189,16.5263,37300.0
2012-09-05 10:55:00,22.44,22.45,22.41,22.43,53300.0,16.5337,16.5411,16.5116,16.5263,53300.0
2012-09-05 11:00:00,22.43,22.43,22.39,22.43,53900.0,16.5263,16.5263,16.4968,16.5263,53900.0
2012-09-05 11:05:00,22.43,22.46,22.43,22.45,11700.0,16.5263,16.5484,16.5263,16.5411,11700.0
2012-09-05 11:10:00,22.45,22.47,22.45,22.47,22900.0,16.5411,16.5558,16.5411,16.5558,22900.0
2012-09-05 11:15:00,22.47,22.47,22.44,22.47,22800.0,16.5558,16.5558,16.5337,16.5558,22800.0
2012-09-05 11:20:00,22.46,22.49,22.46,22.48,22300.0,16.5484,16.5705,16.5484,16.5632,22300.0
2012-09-05 11:25:00,22.48,22.5,22.46,22.5,39200.0,16.5632,16.5779,16.5484,16.5779,39200.0
2012-09-05 11:30:00,22.49,22.52,22.49,22.52,25500.0,16.5705,16.5926,16.5705,16.5926,25500.0
2012-09-05 11:35:00,22.52,22.53,22.51,22.52,21800.0,16.5926,16.6,16.5853,16.5926,21800.0
2012-09-05 11:40:00,22.52,22.53,22.51,22.51,20900.0,16.5926,16.6,16.5853,16.5853,20900.0
2012-09-05 11:45:00,22.52,22.52,22.49,22.51,22200.0,16.5926,16.5926,16.5705,16.5853,22200.0
2012-09-05 11:50:00,22.51,22.52,22.49,22.5,47200.0,16.5853,16.5926,16.5705,16.5779,47200.0
2012-09-05 11:55:00,22.5,22.5,22.48,22.5,20200.0,16.5779,16.5779,16.5632,16.5779,20200.0
2012-09-05 12:00:00,22.5,22.51,22.5,22.51,8600.0,16.5779,16.5853,16.5779,16.5853,8600.0
2012-09-05 12:05:00,22.51,22.54,22.5,22.54,26800.0,16.5853,16.6074,16.5779,16.6074,26800.0
2012-09-05 12:10:00,22.54,22.56,22.53,22.55,24600.0,16.6074,16.6221,16.6,16.6147,24600.0
2012-09-05 12:15:00,22.55,22.58,22.54,22.58,58100.0,16.6147,16.6368,16.6074,16.6368,58100.0
2012-09-05 12:20:00,22.57,22.58,22.57,22.58,33500.0,16.6295,16.6368,16.6295,16.6368,33500.0
2012-09-05 12:25:00,22.58,22.58,22.56,22.57,30700.0,16.6368,16.6368,16.6221,16.6295,30700.0
2012-09-05 12:30:00,22.57,22.58,22.55,22.55,21600.0,16.6295,16.6368,16.6147,16.6147,21600.0
2012-09-05 12:35:00,22.55,22.56,22.55,22.55,6900.0,16.6147,16.6221,16.6147,16.6147,6900.0
2012-09-05 12:40:00,22.55,22.57,22.55,22.57,16700.0,16.6147,16.6295,16.6147,16.6295,16700.0
2012-09-05 12:45:00,22.57,22.58,22.56,22.57,9600.0,16.6295,16.6368,16.6221,16.6295,9600.0
2012-09-05 12:50:00,22.58,22.58,22.57,22.57,20900.0,16.6368,16.6368,16.6295,16.6295,20900.0
2012-09-05 12:55:00,22.58,22.58,22.55,22.55,20200.0,16.6368,16.6368,16.6147,16.6147,20200.0
2012-09-05 13:00:00,22.55,22.56,22.55,22.55,5800.0,16.6147,16.6221,16.6147,16.6147,5800.0
2012-09-05 13:05:00,22.55,22.55,22.53,22.55,60600.0,16.6147,16.6147,16.6,16.6147,60600.0
2012-09-05 13:10:00,22.55,22.55,22.54,22.55,16800.0,16.6147,16.6147,16.6074,16.6147,16800.0
2012-09-05 13:15:00,22.55,22.55,22.54,22.55,11200.0,16.6147,16.6147,16.6074,16.6147,11200.0
2012-09-05 13:20:00,22.54,22.55,22.54,22.55,9400.0,16.6074,16.6147,16.6074,16.6147,9400.0
2012-09-05 13:25:00,22.54,22.56,22.54,22.55,32900.0,16.6074,16.6221,16.6074,16.6147,32900.0
2012-09-05 13:30:00,22.55,22.55,22.49,22.51,60900.0,16.6147,16.6147,16.5705,16.5853,60900.0
2012-09-05 13:35:00,22.51,22.52,22.5,22.5,62900.0,16.5853,16.5926,16.5779,16.5779,62900.0
2012-09-05 13:40:00,22.51,22.52,22.5,22.51,17000.0,16.5853,16.5926,16.5779,16.5853,17000.0
2012-09-05 13:45:00,22.51,22.52,22.49,22.49,171800.0,16.5853,16.5926,16.5705,16.5705,171800.0
2012-09-05 13:50:00,22.49,22.52,22.48,22.5,175400.0,16.5705,16.5926,16.5632,16.5779,175400.0
2012-09-05 13:55:00,22.5,22.52,22.49,22.52,18900.0,16.5779,16.5926,16.5705,16.5926,18900.0
2012-09-05 14:00:00,22.52,22.53,22.51,22.53,16600.0,16.5926,16.6,16.5853,16.6,16600.0
2012-09-05 14:05:00,22.53,22.53,22.52,22.53,9200.0,16.6,16.6,16.5926,16.6,9200.0
2012-09-05 14:10:00,22.53,22.53,22.51,22.52,21800.0,16.6,16.6,16.5853,16.5926,21800.0
2012-09-05 14:15:00,22.51,22.53,22.51,22.52,22400.0,16.5853,16.6,16.5853,16.5926,22400.0
2012-09-05 14:20:00,22.52,22.54,22.52,22.54,62900.0,16.5926,16.6074,16.5926,16.6074,62900.0
2012-09-05 14:25:00,22.54,22.55,22.52,22.52,30500.0,16.6074,16.6147,16.5926,16.5926,30500.0
2012-09-05 14:30:00,22.53,22.55,22.52,22.55,35700.0,16.6,16.6147,16.5926,16.6147,35700.0
2012-09-05 14:35:00,22.54,22.56,22.54,22.55,18500.0,16.6074,16.6221,16.6074,16.6147,18500.0
2012-09-05 14:40:00,22.56,22.56,22.55,22.55,4500.0,16.6221,16.6221,16.6147,16.6147,4500.0
2012-09-05 14:45:00,22.55,22.56,22.54,22.55,9800.0,16.6147,16.6221,16.6074,16.6147,9800.0
2012-09-05 14:50:00,22.54,22.55,22.54,22.55,15300.0,16.6074,16.6147,16.6074,16.6147,15300.0
2012-09-05 14:55:00,22.54,22.55,22.53,22.53,29300.0,16.6074,16.6147,16.6,16.6,29300.0
2012-09-05 15:00:00,22.54,22.55,22.52,22.52,26200.0,16.6074,16.6147,16.5926,16.5926,26200.0
2012-09-05 15:05:00,22.53,22.54,22.5,22.53,55400.0,16.6,16.6074,16.5779,16.6,55400.0
2012-09-05 15:10:00,22.54,22.55,22.52,22.54,23300.0,16.6074,16.6147,16.5926,16.6074,23300.0
2012-09-05 15:15:00,22.54,22.55,22.52,22.55,29400.0,16.6074,16.6147,16.5926,16.6147,29400.0
2012-09-05 15:20:00,22.55,22.57,22.54,22.55,43200.0,16.6147,16.6295,16.6074,16.6147,43200.0
2012-09-05 15:25:00,22.55,22.56,22.55,22.55,17000.0,16.6147,16.6221,16.6147,16.6147,17000.0
2012-09-05 15:30:00,22.55,22.6,22.55,22.59,81200.0,16.6147,16.6516,16.6147,16.6442,81200.0
2012-09-05 15:35:00,22.59,22.6,22.57,22.58,63000.0,16.6442,16.6516,16.6295,16.6368,63000.0
2012-09-05 15:40:00,22.58,22.59,22.58,22.58,31800.0,16.6368,16.6442,16.6368,16.6368,31800.0
2012-09-05 15:45:00,22.58,22.58,22.53,22.53,131100.0,16.6368,16.6368,16.6,16.6,131100.0
2012-09-05 15:50:00,22.53,22.54,22.52,22.52,73600.0,16.6,16.6074,16.5926,16.5926,73600.0
2012-09-05 15:55:00,22.53,22.53,22.52,22.52,221800.0,16.6,16.6,16.5926,16.5926,221800.0
2012-09-06 09:30:00,22.8,22.93,22.72,22.89,194700.0,16.7989,16.8947,16.74,16.8652,194700.0
2012-09-06 09:35:00,22.9,22.98,22.9,22.97,68200.0,16.8726,16.9316,16.8726,16.9242,68200.0
2012-09-06 09:40:00,22.97,22.98,22.8,22.8,114400.0,16.9242,16.9316,16.7989,16.7989,114400.0
2012-09-06 09:45:00,22.8,22.85,22.8,22.84,42400.0,16.7989,16.8358,16.7989,16.8284,42400.0
2012-09-06 09:50:00,22.85,22.86,22.81,22.81,103100.0,16.8358,16.8431,16.8063,16.8063,103100.0
2012-09-06 09:55:00,22.81,22.88,22.81,22.88,64500.0,16.8063,16.8579,16.8063,16.8579,64500.0
2012-09-06 10:00:00,22.89,22.99,22.89,22.96,81300.0,16.8652,16.9389,16.8652,16.9168,81300.0
2012-09-06 10:05:00,22.96,22.98,22.94,22.97,61600.0,16.9168,16.9316,16.9021,16.9242,61600.0
2012-09-06 10:10:00,22.97,22.98,22.94,22.97,63900.0,16.9242,16.9316,16.9021,16.9242,63900.0
2012-09-06 10:15:00,22.98,23.02,22.97,23.02,83300.0,16.9316,16.961,16.9242,16.961,83300.0
2012-09-06 10:20:00,23.02,23.08,23.0,23.06,63000.0,16.961,17.0052,16.9463,16.9905,63000.0
2012-09-06 10:25:00,23.06,23.06,23.03,23.06,47400.0,16.9905,16.9905,16.9684,16.9905,47400.0
2012-09-06 10:30:00,23.06,23.09,23.05,23.09,64800.0,16.9905,17.0126,16.9831,17.0126,64800.0
2012-09-06 10:35:00,23.09,23.15,23.09,23.12,105900.0,17.0126,17.0568,17.0126,17.0347,105900.0
2012-09-06 10:40:00,23.13,23.13,23.07,23.08,80700.0,17.0421,17.0421,16.9979,17.0052,80700.0
2012-09-06 10:45:00,23.09,23.11,23.08,23.11,52400.0,17.0126,17.0273,17.0052,17.0273,52400.0
2012-09-06 10:50:00,23.11,23.14,23.1,23.14,49500.0,17.0273,17.0494,17.02,17.0494,49500.0
2012-09-06 10:55:00,23.15,23.18,23.14,23.16,74400.0,17.0568,17.0789,17.0494,17.0642,74400.0
2012-09-06 11:00:00,23.16,23.18,23.11,23.11,77100.0,17.0642,17.0789,17.0273,17.0273,77100.0
2012-09-06 11:05:00,23.12,23.13,23.08,23.12,81300.0,17.0347,17.0421,17.0052,17.0347,81300.0
2012-09-06 11:10:00,23.11,23.13,23.08,23.11,45000.0,17.0273,17.0421,17.0052,17.0273,45000.0
2012-09-06 11:15:00,23.11,23.12,23.07,23.07,56600.0,17.0273,17.0347,16.9979,16.9979,56600.0
2012-09-06 11:20:00,23.08,23.09,23.07,23.09,24000.0,17.0052,17.0126,16.9979,17.0126,24000.0
2012-09-06 11:25:00,23.09,23.1,23.05,23.09,97600.0,17.0126,17.02,16.9831,17.0126,97600.0
2012-09-06 11:30:00,23.09,23.14,23.09,23.14,36500.0,17.0126,17.0494,17.0126,17.0494,36500.0
2012-09-06 11:35:00,23.14,23.17,23.14,23.16,75700.0,17.0494,17.0715,17.0494,17.0642,75700.0
2012-09-06 11:40:00,23.16,23.17,23.14,23.16,55300.0,17.0642,17.0715,17.0494,17.0642,55300.0
2012-09-06 11:45:00,23.16,23.17,23.14,23.14,43000.0,17.0642,17.0715,17.0494,17.0494,43000.0
2012-09-06 11:50:00,23.15,23.17,23.11,23.12,113800.0,17.0568,17.0715,17.0273,17.0347,113800.0
2012-09-06 11:55:00,23.13,23.18,23.13,23.15,66000.0,17.0421,17.0789,17.0421,17.0568,66000.0
2012-09-06 12:00:00,23.14,23.17,23.13,23.17,29000.0,17.0494,17.0715,17.0421,17.0715,29000.0
2012-09-06 12:05:00,23.17,23.18,23.17,23.18,18200.0,17.0715,17.0789,17.0715,17.0789,18200.0
2012-09-06 12:10:00,23.18,23.19,23.17,23.18,62200.0,17.0789,17.0863,17.0715,17.0789,62200.0
2012-09-06 12:15:00,23.18,23.19,23.16,23.16,52700.0,17.0789,17.0863,17.0642,17.0642,52700.0
2012-09-06 12:20:00,23.17,23.19,23.15,23.17,49500.0,17.0715,17.0863,17.0568,17.0715,49500.0
2012-09-06 12:25:00,23.16,23.18,23.16,23.17,17000.0,17.0642,17.0789,17.0642,17.0715,17000.0
2012-09-06 12:30:00,23.17,23.18,23.15,23.16,22000.0,17.0715,17.0789,17.0568,17.0642,22000.0
2012-09-06 12:35:00,23.16,23.2,23.16,23.2,32500.0,17.0642,17.0937,17.0642,17.0937,32500.0
2012-09-06 12:40:00,23.19,23.2,23.14,23.16,63600.0,17.0863,17.0937,17.0494,17.0642,63600.0
2012-09-06 12:45:00,23.16,23.17,23.16,23.17,27000.0,17.0642,17.0715,17.0642,17.0715,27000.0
2012-09-06 12:50:00,23.17,23.2,23.17,23.2,74100.0,17.0715,17.0937,17.0715,17.0937,74100.0
2012-09-06 12:55:00,23.19,23.2,23.17,23.18,31200.0,17.0863,17.0937,17.0715,17.0789,31200.0
2012-09-06 13:00:00,23.18,23.18,23.17,23.17,10500.0,17.0789,17.0789,17.0715,17.0715,10500.0
2012-09-06 13:05:00,23.18,23.18,23.15,23.15,24200.0,17.0789,17.0789,17.0568,17.0568,24200.0
2012-09-06 13:10:00,23.15,23.16,23.13,23.13,56300.0,17.0568,17.0642,17.0421,17.0421,56300.0
2012-09-06 13:15:00,23.13,23.15,23.13,23.14,54100.0,17.0421,17.0568,17.0421,17.0494,54100.0
2012-09-06 13:20:00,23.14,23.14,23.13,23.13,28400.0,17.0494,17.0494,17.0421,17.0421,28400.0
2012-09-06 13:25:00,23.13,23.15,23.12,23.14,19500.0,17.0421,17.0568,17.0347,17.0494,19500.0
2012-09-06 13:30:00,23.15,23.16,23.13,23.15,28600.0,17.0568,17.0642,17.0421,17.0568,28600.0
2012-09-06 13:35:00,23.16,23.18,23.15,23.16,35900.0,17.0642,17.0789,17.0568,17.0642,35900.0
2012-09-06 13:40:00,23.15,23.16,23.15,23.16,9000.0,17.0568,17.0642,17.0568,17.0642,9000.0
2012-09-06 13:45:00,23.16,23.16,23.15,23.15,31200.0,17.0642,17.0642,17.0568,17.0568,31200.0
2012-09-06 13:50:00,23.16,23.16,23.16,23.16,19300.0,17.0642,17.0642,17.0642,17.0642,19300.0
2012-09-06 13:55:00,23.16,23.16,23.14,23.16,41300.0,17.0642,17.0642,17.0494,17.0642,41300.0
2012-09-06 14:00:00,23.16,23.16,23.14,23.14,13500.0,17.0642,17.0642,17.0494,17.0494,13500.0
2012-09-06 14:05:00,23.14,23.15,23.11,23.11,74600.0,17.0494,17.0568,17.0273,17.0273,74600.0
2012-09-06 14:10:00,23.12,23.12,23.1,23.12,39700.0,17.0347,17.0347,17.02,17.0347,39700.0
2012-09-06 14:15:00,23.12,23.13,23.09,23.1,58600.0,17.0347,17.0421,17.0126,17.02,58600.0
2012-09-06 14:20:00,23.1,23.11,23.08,23.1,38800.0,17.02,17.0273,17.0052,17.02,38800.0
2012-09-06 14:25:00,23.1,23.11,23.09,23.11,63800.0,17.02,17.0273,17.0126,17.0273,63800.0
2012-09-06 14:30:00,23.11,23.11,23.08,23.09,80800.0,17.0273,17.0273,17.0052,17.0126,80800.0
2012-09-06 14:35:00,23.09,23.09,23.07,23.07,38500.0,17.0126,17.0126,16.9979,16.9979,38500.0
2012-09-06 14:40:00,23.08,23.08,23.07,23.07,39100.0,17.0052,17.0052,16.9979,16.9979,39100.0
2012-09-06 14:45:00,23.08,23.08,23.07,23.07,39800.0,17.0052,17.0052,16.9979,16.9979,39800.0
2012-09-06 14:50:00,23.08,23.08,23.07,23.08,39300.0,17.0052,17.0052,16.9979,17.0052,39300.0
2012-09-06 14:55:00,23.08,23.08,23.03,23.03,58500.0,17.0052,17.0052,16.9684,16.9684,58500.0
2012-09-06 15:00:00,23.03,23.04,23.02,23.03,31800.0,16.9684,16.9758,16.961,16.9684,31800.0
2012-09-06 15:05:00,23.03,23.03,23.02,23.03,26900.0,16.9684,16.9684,16.961,16.9684,26900.0
2012-09-06 15:10:00,23.03,23.03,23.01,23.01,41500.0,16.9684,16.9684,16.9537,16.9537,41500.0
2012-09-06 15:15:00,23.01,23.03,23.0,23.01,140100.0,16.9537,16.9684,16.9463,16.9537,140100.0
2012-09-06 15:20:00,23.02,23.02,22.99,23.0,71600.0,16.961,16.961,16.9389,16.9463,71600.0
2012-09-06 15:25:00,23.01,23.01,22.99,23.0,52400.0,16.9537,16.9537,16.9389,16.9463,52400.0
2012-09-06 15:30:00,23.0,23.03,22.99,23.02,255000.0,16.9463,16.9684,16.9389,16.961,255000.0
2012-09-06 15:35:00,23.02,23.03,23.01,23.03,115000.0,16.961,16.9684,16.9537,16.9684,115000.0
2012-09-06 15:40:00,23.03,23.04,23.01,23.02,87900.0,16.9684,16.9758,16.9537,16.961,87900.0
2012-09-06 15:45:00,23.02,23.02,23.01,23.02,146700.0,16.961,16.961,16.9537,16.961,146700.0
2012-09-06 15:50:00,23.02,23.03,23.01,23.02,246300.0,16.961,16.9684,16.9537,16.961,246300.0
2012-09-06 15:55:00,23.02,23.03,23.01,23.02,365900.0,16.961,16.9684,16.9537,16.961,365900.0
2012-09-07 09:30:00,23.14,23.21,22.99,23.0,188600.0,17.0494,17.101,16.9389,16.9463,188600.0
2012-09-07 09:35:00,23.01,23.11,22.95,23.03,170000.0,16.9537,17.0273,16.9095,16.9684,170000.0
2012-09-07 09:40:00,23.03,23.11,23.0,23.07,120200.0,16.9684,17.0273,16.9463,16.9979,120200.0
2012-09-07 09:45:00,23.07,23.14,23.06,23.13,93200.0,16.9979,17.0494,16.9905,17.0421,93200.0
2012-09-07 09:50:00,23.13,23.14,23.06,23.08,50700.0,17.0421,17.0494,16.9905,17.0052,50700.0
2012-09-07 09:55:00,23.09,23.1,23.05,23.1,63400.0,17.0126,17.02,16.9831,17.02,63400.0
2012-09-07 10:00:00,23.1,23.1,22.97,22.99,194000.0,17.02,17.02,16.9242,16.9389,194000.0
2012-09-07 10:05:00,23.0,23.05,22.97,23.01,131900.0,16.9463,16.9831,16.9242,16.9537,131900.0
2012-09-07 10:10:00,23.01,23.02,22.93,22.94,87100.0,16.9537,16.961,16.8947,16.9021,87100.0
2012-09-07 10:15:00,22.94,23.0,22.93,23.0,85200.0,16.9021,16.9463,16.8947,16.9463,85200.0
2012-09-07 10:20:00,23.0,23.04,23.0,23.04,50500.0,16.9463,16.9758,16.9463,16.9758,50500.0
2012-09-07 10:25:00,23.04,23.08,23.03,23.04,64500.0,16.9758,17.0052,16.9684,16.9758,64500.0
2012-09-07 10:30:00,23.04,23.09,23.02,23.09,70000.0,16.9758,17.0126,16.961,17.0126,70000.0
2012-09-07 10:35:00,23.09,23.13,23.09,23.11,51700.0,17.0126,17.0421,17.0126,17.0273,51700.0
2012-09-07 10:40:00,23.11,23.12,23.1,23.11,42500.0,17.0273,17.0347,17.02,17.0273,42500.0
2012-09-07 10:45:00,23.1,23.13,23.1,23.12,77600.0,17.02,17.0421,17.02,17.0347,77600.0
2012-09-07 10:50:00,23.13,23.17,23.13,23.14,64900.0,17.0421,17.0715,17.0421,17.0494,64900.0
2012-09-07 10:55:00,23.14,23.15,23.12,23.12,57200.0,17.0494,17.0568,17.0347,17.0347,57200.0
2012-09-07 11:00:00,23.12,23.12,23.09,23.12,54000.0,17.0347,17.0347,17.0126,17.0347,54000.0
2012-09-07 11:05:00,23.12,23.14,23.11,23.11,49600.0,17.0347,17.0494,17.0273,17.0273,49600.0
2012-09-07 11:10:00,23.12,23.12,23.07,23.08,44400.0,17.0347,17.0347,16.9979,17.0052,44400.0
2012-09-07 11:15:00,23.08,23.09,23.06,23.06,55300.0,17.0052,17.0126,16.9905,16.9905,55300.0
2012-09-07 11:20:00,23.07,23.13,23.07,23.12,43100.0,16.9979,17.0421,16.9979,17.0347,43100.0
2012-09-07 11:25:00,23.11,23.12,23.1,23.11,32400.0,17.0273,17.0347,17.02,17.0273,32400.0
2012-09-07 11:30:00,23.12,23.13,23.09,23.1,44300.0,17.0347,17.0421,17.0126,17.02,44300.0
2012-09-07 11:35:00,23.1,23.11,23.08,23.09,51900.0,17.02,17.0273,17.0052,17.0126,51900.0
2012-09-07 11:40:00,23.09,23.1,23.09,23.1,26600.0,17.0126,17.02,17.0126,17.02,26600.0
2012-09-07 11:45:00,23.09,23.11,23.07,23.11,136500.0,17.0126,17.0273,16.9979,17.0273,136500.0
2012-09-07 11:50:00,23.11,23.13,23.09,23.1,79300.0,17.0273,17.0421,17.0126,17.02,79300.0
2012-09-07 11:55:00,23.09,23.11,23.09,23.1,24700.0,17.0126,17.0273,17.0126,17.02,24700.0
2012-09-07 12:00:00,23.11,23.11,23.08,23.09,35800.0,17.0273,17.0273,17.0052,17.0126,35800.0
2012-09-07 12:05:00,23.09,23.13,23.09,23.13,60900.0,17.0126,17.0421,17.0126,17.0421,60900.0
2012-09-07 12:10:00,23.13,23.15,23.13,23.15,63900.0,17.0421,17.0568,17.0421,17.0568,63900.0
2012-09-07 12:15:00,23.15,23.15,23.13,23.13,14100.0,17.0568,17.0568,17.0421,17.0421,14100.0
2012-09-07 12:20:00,23.13,23.14,23.12,23.12,17500.0,17.0421,17.0494,17.0347,17.0347,17500.0
2012-09-07 12:25:00,23.12,23.14,23.11,23.11,59700.0,17.0347,17.0494,17.0273,17.0273,59700.0
2012-09-07 12:30:00,23.11,23.14,23.11,23.12,38500.0,17.0273,17.0494,17.0273,17.0347,38500.0
2012-09-07 12:35:00,23.11,23.12,23.09,23.1,110800.0,17.0273,17.0347,17.0126,17.02,110800.0
2012-09-07 12:40:00,23.09,23.11,23.08,23.09,41900.0,17.0126,17.0273,17.0052,17.0126,41900.0
2012-09-07 12:45:00,23.09,23.11,23.09,23.09,27400.0,17.0126,17.0273,17.0126,17.0126,27400.0
2012-09-07 12:50:00,23.09,23.13,23.09,23.13,100600.0,17.0126,17.0421,17.0126,17.0421,100600.0
2012-09-07 12:55:00,23.12,23.13,23.1,23.11,31400.0,17.0347,17.0421,17.02,17.0273,31400.0
2012-09-07 13:00:00,23.12,23.12,23.11,23.11,15400.0,17.0347,17.0347,17.0273,17.0273,15400.0
2012-09-07 13:05:00,23.11,23.13,23.11,23.11,32100.0,17.0273,17.0421,17.0273,17.0273,32100.0
2012-09-07 13:10:00,23.12,23.12,23.08,23.09,21600.0,17.0347,17.0347,17.0052,17.0126,21600.0
2012-09-07 13:15:00,23.09,23.09,23.07,23.08,38000.0,17.0126,17.0126,16.9979,17.0052,38000.0
2012-09-07 13:20:00,23.09,23.09,23.07,23.07,26800.0,17.0126,17.0126,16.9979,16.9979,26800.0
2012-09-07 13:25:00,23.08,23.09,23.07,23.08,19200.0,17.0052,17.0126,16.9979,17.0052,19200.0
2012-09-07 13:30:00,23.09,23.09,23.07,23.07,25500.0,17.0126,17.0126,16.9979,16.9979,25500.0
2012-09-07 13:35:00,23.07,23.08,23.05,23.05,46800.0,16.9979,17.0052,16.9831,16.9831,46800.0
2012-09-07 13:40:00,23.05,23.06,23.04,23.05,22400.0,16.9831,16.9905,16.9758,16.9831,22400.0
2012-09-07 13:45:00,23.04,23.05,23.03,23.04,21300.0,16.9758,16.9831,16.9684,16.9758,21300.0
2012-09-07 13:50:00,23.03,23.06,23.03,23.05,45400.0,16.9684,16.9905,16.9684,16.9831,45400.0
2012-09-07 13:55:00,23.06,23.06,23.05,23.06,16500.0,16.9905,16.9905,16.9831,16.9905,16500.0
2012-09-07 14:00:00,23.06,23.06,23.02,23.02,67000.0,16.9905,16.9905,16.961,16.961,67000.0
2012-09-07 14:05:00,23.02,23.04,23.02,23.04,36800.0,16.961,16.9758,16.961,16.9758,36800.0
2012-09-07 14:10:00,23.04,23.06,23.03,23.05,79300.0,16.9758,16.9905,16.9684,16.9831,79300.0
2012-09-07 14:15:00,23.05,23.05,23.04,23.04,31900.0,16.9831,16.9831,16.9758,16.9758,31900.0
2012-09-07 14:20:00,23.04,23.06,23.04,23.05,37000.0,16.9758,16.9905,16.9758,16.9831,37000.0
2012-09-07 14:25:00,23.05,23.06,23.05,23.05,28200.0,16.9831,16.9905,16.9831,16.9831,28200.0
2012-09-07 14:30:00,23.05,23.06,23.05,23.05,24400.0,16.9831,16.9905,16.9831,16.9831,24400.0
2012-09-07 14:35:00,23.06,23.06,23.05,23.05,42400.0,16.9905,16.9905,16.9831,16.9831,42400.0
2012-09-07 14:40:00,23.05,23.06,23.05,23.06,36800.0,16.9831,16.9905,16.9831,16.9905,36800.0
2012-09-07 14:45:00,23.05,23.06,23.05,23.05,29200.0,16.9831,16.9905,16.9831,16.9831,29200.0
2012-09-07 14:50:00,23.06,23.06,23.05,23.05,34200.0,16.9905,16.9905,16.9831,16.9831,34200.0
2012-09-07 14:55:00,23.05,23.06,23.05,23.05,48200.0,16.9831,16.9905,16.9831,16.9831,48200.0
2012-09-07 15:00:00,23.06,23.06,23.01,23.01,112300.0,16.9905,16.9905,16.9537,16.9537,112300.0
2012-09-07 15:05:00,23.02,23.02,23.0,23.0,68400.0,16.961,16.961,16.9463,16.9463,68400.0
2012-09-07 15:10:00,23.01,23.01,22.97,22.99,129300.0,16.9537,16.9537,16.9242,16.9389,129300.0
2012-09-07 15:15:00,22.99,23.0,22.98,23.0,77900.0,16.9389,16.9463,16.9316,16.9463,77900.0
2012-09-07 15:20:00,23.0,23.0,22.95,22.95,111700.0,16.9463,16.9463,16.9095,16.9095,111700.0
2012-09-07 15:25:00,22.95,22.96,22.94,22.95,233300.0,16.9095,16.9168,16.9021,16.9095,233300.0
2012-09-07 15:30:00,22.95,22.95,22.94,22.95,157700.0,16.9095,16.9095,16.9021,16.9095,157700.0
2012-09-07 15:35:00,22.95,22.95,22.94,22.95,101500.0,16.9095,16.9095,16.9021,16.9095,101500.0
2012-09-07 15:40:00,22.95,22.95,22.89,22.9,380900.0,16.9095,16.9095,16.8652,16.8726,380900.0
2012-09-07 15:45:00,22.89,22.91,22.89,22.9,284500.0,16.8652,16.88,16.8652,16.8726,284500.0
2012-09-07 15:50:00,22.9,22.91,22.88,22.89,400700.0,16.8726,16.88,16.8579,16.8652,400700.0
2012-09-07 15:55:00,22.89,22.92,22.88,22.91,874500.0,16.8652,16.8873,16.8579,16.88,874500.0
2012-09-10 09:30:00,22.69,22.78,22.63,22.74,214600.0,16.7179,16.7842,16.6737,16.7547,214600.0
2012-09-10 09:35:00,22.73,22.78,22.7,22.73,216400.0,16.7474,16.7842,16.7253,16.7474,216400.0
2012-09-10 09:40:00,22.72,22.75,22.71,22.71,115200.0,16.74,16.7621,16.7326,16.7326,115200.0
2012-09-10 09:45:00,22.72,22.75,22.71,22.75,70000.0,16.74,16.7621,16.7326,16.7621,70000.0
2012-09-10 09:50:00,22.75,22.76,22.73,22.76,96300.0,16.7621,16.7695,16.7474,16.7695,96300.0
2012-09-10 09:55:00,22.76,22.87,22.76,22.87,93500.0,16.7695,16.8505,16.7695,16.8505,93500.0
2012-09-10 10:00:00,22.87,22.88,22.8,22.82,141300.0,16.8505,16.8579,16.7989,16.8137,141300.0
2012-09-10 10:05:00,22.83,22.87,22.82,22.86,102700.0,16.821,16.8505,16.8137,16.8431,102700.0
2012-09-10 10:10:00,22.86,22.86,22.81,22.82,78000.0,16.8431,16.8431,16.8063,16.8137,78000.0
2012-09-10 10:15:00,22.83,22.87,22.82,22.86,83500.0,16.821,16.8505,16.8137,16.8431,83500.0
2012-09-10 10:20:00,22.86,22.89,22.86,22.89,79900.0,16.8431,16.8652,16.8431,16.8652,79900.0
2012-09-10 10:25:00,22.89,22.93,22.89,22.92,82100.0,16.8652,16.8947,16.8652,16.8873,82100.0
2012-09-10 10:30:00,22.91,22.92,22.9,22.9,108200.0,16.88,16.8873,16.8726,16.8726,108200.0
2012-09-10 10:35:00,22.89,22.93,22.89,22.93,41600.0,16.8652,16.8947,16.8652,16.8947,41600.0
2012-09-10 10:40:00,22.93,22.95,22.85,22.85,139900.0,16.8947,16.9095,16.8358,16.8358,139900.0
2012-09-10 10:45:00,22.85,22.89,22.85,22.89,37100.0,16.8358,16.8652,16.8358,16.8652,37100.0
2012-09-10 10:50:00,22.89,22.89,22.85,22.89,131200.0,16.8652,16.8652,16.8358,16.8652,131200.0
2012-09-10 10:55:00,22.89,22.93,22.89,22.91,90400.0,16.8652,16.8947,16.8652,16.88,90400.0
2012-09-10 11:00:00,22.91,22.93,22.9,22.93,54800.0,16.88,16.8947,16.8726,16.8947,54800.0
2012-09-10 11:05:00,22.93,22.93,22.91,22.93,67100.0,16.8947,16.8947,16.88,16.8947,67100.0
2012-09-10 11:10:00,22.93,22.93,22.89,22.9,143100.0,16.8947,16.8947,16.8652,16.8726,143100.0
2012-09-10 11:15:00,22.91,22.93,22.91,22.93,47000.0,16.88,16.8947,16.88,16.8947,47000.0
2012-09-10 11:20:00,22.93,22.93,22.9,22.9,49600.0,16.8947,16.8947,16.8726,16.8726,49600.0
2012-09-10 11:25:00,22.91,22.93,22.9,22.91,53300.0,16.88,16.8947,16.8726,16.88,53300.0
2012-09-10 11:30:00,22.91,22.92,22.9,22.92,35100.0,16.88,16.8873,16.8726,16.8873,35100.0
2012-09-10 11:35:00,22.93,22.93,22.9,22.91,32100.0,16.8947,16.8947,16.8726,16.88,32100.0
2012-09-10 11:40:00,22.91,22.92,22.9,22.91,55200.0,16.88,16.8873,16.8726,16.88,55200.0
2012-09-10 11:45:00,22.91,22.93,22.9,22.93,60700.0,16.88,16.8947,16.8726,16.8947,60700.0
2012-09-10 11:50:00,22.93,22.94,22.92,22.93,38200.0,16.8947,16.9021,16.8873,16.8947,38200.0
2012-09-10 11:55:00,22.93,22.95,22.93,22.94,73200.0,16.8947,16.9095,16.8947,16.9021,73200.0
2012-09-10 12:00:00,22.94,22.95,22.93,22.95,56500.0,16.9021,16.9095,16.8947,16.9095,56500.0
2012-09-10 12:05:00,22.95,22.95,22.91,22.92,56700.0,16.9095,16.9095,16.88,16.8873,56700.0
2012-09-10 12:10:00,22.91,22.91,22.89,22.89,71900.0,16.88,16.88,16.8652,16.8652,71900.0
2012-09-10 12:15:00,22.89,22.91,22.88,22.89,59600.0,16.8652,16.88,16.8579,16.8652,59600.0
2012-09-10 12:20:00,22.88,22.89,22.87,22.88,9700.0,16.8579,16.8652,16.8505,16.8579,9700.0
2012-09-10 12:25:00,22.89,22.89,22.87,22.88,29900.0,16.8652,16.8652,16.8505,16.8579,29900.0
2012-09-10 12:30:00,22.88,22.89,22.87,22.88,32300.0,16.8579,16.8652,16.8505,16.8579,32300.0
2012-09-10 12:35:00,22.88,22.9,22.88,22.9,11800.0,16.8579,16.8726,16.8579,16.8726,11800.0
2012-09-10 12:40:00,22.9,22.9,22.88,22.89,57400.0,16.8726,16.8726,16.8579,16.8652,57400.0
2012-09-10 12:45:00,22.89,22.9,22.88,22.9,41900.0,16.8652,16.8726,16.8579,16.8726,41900.0
2012-09-10 12:50:00,22.9,22.9,22.89,22.9,44600.0,16.8726,16.8726,16.8652,16.8726,44600.0
2012-09-10 12:55:00,22.9,22.9,22.89,22.9,10300.0,16.8726,16.8726,16.8652,16.8726,10300.0
2012-09-10 13:00:00,22.9,22.9,22.89,22.89,38000.0,16.8726,16.8726,16.8652,16.8652,38000.0
2012-09-10 13:05:00,22.9,22.91,22.89,22.9,74400.0,16.8726,16.88,16.8652,16.8726,74400.0
2012-09-10 13:10:00,22.9,22.94,22.89,22.94,34300.0,16.8726,16.9021,16.8652,16.9021,34300.0
2012-09-10 13:15:00,22.94,22.94,22.93,22.94,7700.0,16.9021,16.9021,16.8947,16.9021,7700.0
2012-09-10 13:20:00,22.94,22.94,22.92,22.93,24000.0,16.9021,16.9021,16.8873,16.8947,24000.0
2012-09-10 13:25:00,22.93,22.94,22.92,22.94,46400.0,16.8947,16.9021,16.8873,16.9021,46400.0
2012-09-10 13:30:00,22.94,22.94,22.92,22.92,46400.0,16.9021,16.9021,16.8873,16.8873,46400.0
2012-09-10 13:35:00,22.92,22.93,22.91,22.91,37700.0,16.8873,16.8947,16.88,16.88,37700.0
2012-09-10 13:40:00,22.92,22.92,22.88,22.89,81600.0,16.8873,16.8873,16.8579,16.8652,81600.0
2012-09-10 13:45:00,22.89,22.9,22.88,22.88,16100.0,16.8652,16.8726,16.8579,16.8579,16100.0
2012-09-10 13:50:00,22.89,22.9,22.89,22.89,19100.0,16.8652,16.8726,16.8652,16.8652,19100.0
2012-09-10 13:55:00,22.9,22.9,22.87,22.88,27500.0,16.8726,16.8726,16.8505,16.8579,27500.0
2012-09-10 14:00:00,22.88,22.91,22.88,22.89,26800.0,16.8579,16.88,16.8579,16.8652,26800.0
2012-09-10 14:05:00,22.89,22.91,22.88,22.89,21200.0,16.8652,16.88,16.8579,16.8652,21200.0
2012-09-10 14:10:00,22.89,22.9,22.88,22.9,10300.0,16.8652,16.8726,16.8579,16.8726,10300.0
2012-09-10 14:15:00,22.89,22.9,22.89,22.9,31300.0,16.8652,16.8726,16.8652,16.8726,31300.0
2012-09-10 14:20:00,22.9,22.9,22.89,22.89,19500.0,16.8726,16.8726,16.8652,16.8652,19500.0
2012-09-10 14:25:00,22.89,22.9,22.89,22.89,15200.0,16.8652,16.8726,16.8652,16.8652,15200.0
2012-09-10 14:30:00,22.89,22.9,22.87,22.89,50500.0,16.8652,16.8726,16.8505,16.8652,50500.0
2012-09-10 14:35:00,22.89,22.89,22.86,22.86,26900.0,16.8652,16.8652,16.8431,16.8431,26900.0
2012-09-10 14:40:00,22.86,22.87,22.85,22.85,29700.0,16.8431,16.8505,16.8358,16.8358,29700.0
2012-09-10 14:45:00,22.85,22.87,22.85,22.86,22400.0,16.8358,16.8505,16.8358,16.8431,22400.0
2012-09-10 14:50:00,22.87,22.87,22.85,22.87,29700.0,16.8505,16.8505,16.8358,16.8505,29700.0
2012-09-10 14:55:00,22.87,22.87,22.86,22.87,17700.0,16.8505,16.8505,16.8431,16.8505,17700.0
2012-09-10 15:00:00,22.87,22.88,22.86,22.87,54000.0,16.8505,16.8579,16.8431,16.8505,54000.0
2012-09-10 15:05:00,22.87,22.88,22.85,22.87,36500.0,16.8505,16.8579,16.8358,16.8505,36500.0
2012-09-10 15:10:00,22.87,22.88,22.84,22.85,79700.0,16.8505,16.8579,16.8284,16.8358,79700.0
2012-09-10 15:15:00,22.85,22.86,22.84,22.85,76100.0,16.8358,16.8431,16.8284,16.8358,76100.0
2012-09-10 15:20:00,22.84,22.86,22.82,22.85,75700.0,16.8284,16.8431,16.8137,16.8358,75700.0
2012-09-10 15:25:00,22.86,22.88,22.84,22.84,152700.0,16.8431,16.8579,16.8284,16.8284,152700.0
2012-09-10 15:30:00,22.85,22.86,22.82,22.82,121700.0,16.8358,16.8431,16.8137,16.8137,121700.0
2012-09-10 15:35:00,22.82,22.84,22.82,22.84,44200.0,16.8137,16.8284,16.8137,16.8284,44200.0
2012-09-10 15:40:00,22.84,22.84,22.78,22.79,152800.0,16.8284,16.8284,16.7842,16.7916,152800.0
2012-09-10 15:45:00,22.8,22.8,22.76,22.77,140200.0,16.7989,16.7989,16.7695,16.7768,140200.0
2012-09-10 15:50:00,22.77,22.8,22.75,22.78,364400.0,16.7768,16.7989,16.7621,16.7842,364400.0
2012-09-10 15:55:00,22.78,22.78,22.69,22.7,797200.0,16.7842,16.7842,16.7179,16.7253,797200.0
2012-09-11 09:30:00,22.67,22.73,22.63,22.73,93100.0,16.7031,16.7474,16.6737,16.7474,93100.0
2012-09-11 09:35:00,22.73,22.77,22.68,22.77,48000.0,16.7474,16.7768,16.7105,16.7768,48000.0
2012-09-11 09:40:00,22.77,22.8,22.77,22.77,59300.0,16.7768,16.7989,16.7768,16.7768,59300.0
2012-09-11 09:45:00,22.77,22.82,22.77,22.82,85400.0,16.7768,16.8137,16.7768,16.8137,85400.0
2012-09-11 09:50:00,22.82,22.82,22.79,22.81,130500.0,16.8137,16.8137,16.7916,16.8063,130500.0
2012-09-11 09:55:00,22.8,22.82,22.79,22.81,46700.0,16.7989,16.8137,16.7916,16.8063,46700.0
2012-09-11 10:00:00,22.81,22.81,22.79,22.8,85800.0,16.8063,16.8063,16.7916,16.7989,85800.0
2012-09-11 10:05:00,22.81,22.81,22.8,22.8,30200.0,16.8063,16.8063,16.7989,16.7989,30200.0
2012-09-11 10:10:00,22.8,22.81,22.79,22.81,87900.0,16.7989,16.8063,16.7916,16.8063,87900.0
2012-09-11 10:15:00,22.81,22.81,22.76,22.78,91400.0,16.8063,16.8063,16.7695,16.7842,91400.0
2012-09-11 10:20:00,22.77,22.81,22.77,22.79,33900.0,16.7768,16.8063,16.7768,16.7916,33900.0
2012-09-11 10:25:00,22.8,22.8,22.77,22.77,33800.0,16.7989,16.7989,16.7768,16.7768,33800.0
2012-09-11 10:30:00,22.78,22.8,22.77,22.8,43900.0,16.7842,16.7989,16.7768,16.7989,43900.0
2012-09-11 10:35:00,22.8,22.81,22.79,22.81,43600.0,16.7989,16.8063,16.7916,16.8063,43600.0
2012-09-11 10:40:00,22.81,22.82,22.8,22.81,67500.0,16.8063,16.8137,16.7989,16.8063,67500.0
2012-09-11 10:45:00,22.8,22.81,22.78,22.79,102200.0,16.7989,16.8063,16.7842,16.7916,102200.0
2012-09-11 10:50:00,22.8,22.81,22.79,22.81,48400.0,16.7989,16.8063,16.7916,16.8063,48400.0
2012-09-11 10:55:00,22.81,22.82,22.79,22.8,96300.0,16.8063,16.8137,16.7916,16.7989,96300.0
2012-09-11 11:00:00,22.8,22.8,22.79,22.8,107200.0,16.7989,16.7989,16.7916,16.7989,107200.0
2012-09-11 11:05:00,22.79,22.8,22.76,22.77,87000.0,16.7916,16.7989,16.7695,16.7768,87000.0
2012-09-11 11:10:00,22.76,22.77,22.75,22.77,165200.0,16.7695,16.7768,16.7621,16.7768,165200.0
2012-09-11 11:15:00,22.77,22.78,22.76,22.77,67300.0,16.7768,16.7842,16.7695,16.7768,67300.0
2012-09-11 11:20:00,22.77,22.82,22.77,22.8,145800.0,16.7768,16.8137,16.7768,16.7989,145800.0
2012-09-11 11:25:00,22.79,22.8,22.79,22.8,41100.0,16.7916,16.7989,16.7916,16.7989,41100.0
2012-09-11 11:30:00,22.79,22.8,22.78,22.8,64400.0,16.7916,16.7989,16.7842,16.7989,64400.0
2012-09-11 11:35:00,22.79,22.8,22.79,22.8,29400.0,16.7916,16.7989,16.7916,16.7989,29400.0
2012-09-11 11:40:00,22.8,22.81,22.78,22.78,200600.0,16.7989,16.8063,16.7842,16.7842,200600.0
2012-09-11 11:45:00,22.78,22.8,22.77,22.78,44700.0,16.7842,16.7989,16.7768,16.7842,44700.0
2012-09-11 11:50:00,22.78,22.78,22.72,22.72,86100.0,16.7842,16.7842,16.74,16.74,86100.0
2012-09-11 11:55:00,22.72,22.73,22.71,22.72,27000.0,16.74,16.7474,16.7326,16.74,27000.0
2012-09-11 12:00:00,22.73,22.75,22.72,22.75,43400.0,16.7474,16.7621,16.74,16.7621,43400.0
2012-09-11 12:05:00,22.75,22.78,22.75,22.77,70600.0,16.7621,16.7842,16.7621,16.7768,70600.0
2012-09-11 12:10:00,22.78,22.78,22.75,22.76,41600.0,16.7842,16.7842,16.7621,16.7695,41600.0
2012-09-11 12:15:00,22.76,22.78,22.76,22.78,8100.0,16.7695,16.7842,16.7695,16.7842,8100.0
2012-09-11 12:20:00,22.78,22.8,22.78,22.8,39300.0,16.7842,16.7989,16.7842,16.7989,39300.0
2012-09-11 12:25:00,22.8,22.81,22.79,22.8,58000.0,16.7989,16.8063,16.7916,16.7989,58000.0
2012-09-11 12:30:00,22.8,22.81,22.79,22.8,61400.0,16.7989,16.8063,16.7916,16.7989,61400.0
2012-09-11 12:35:00,22.8,22.8,22.79,22.8,17800.0,16.7989,16.7989,16.7916,16.7989,17800.0
2012-09-11 12:40:00,22.8,22.8,22.79,22.8,19600.0,16.7989,16.7989,16.7916,16.7989,19600.0
2012-09-11 12:45:00,22.8,22.8,22.79,22.8,43100.0,16.7989,16.7989,16.7916,16.7989,43100.0
2012-09-11 12:50:00,22.8,22.8,22.79,22.8,7600.0,16.7989,16.7989,16.7916,16.7989,7600.0
2012-09-11 12:55:00,22.8,22.8,22.79,22.8,36300.0,16.7989,16.7989,16.7916,16.7989,36300.0
2012-09-11 13:00:00,22.8,22.81,22.79,22.79,55200.0,16.7989,16.8063,16.7916,16.7916,55200.0
2012-09-11 13:05:00,22.8,22.81,22.79,22.8,58700.0,16.7989,16.8063,16.7916,16.7989,58700.0
2012-09-11 13:10:00,22.8,22.81,22.79,22.79,16300.0,16.7989,16.8063,16.7916,16.7916,16300.0
2012-09-11 13:15:00,22.8,22.81,22.79,22.81,47100.0,16.7989,16.8063,16.7916,16.8063,47100.0
2012-09-11 13:20:00,22.8,22.81,22.78,22.78,45600.0,16.7989,16.8063,16.7842,16.7842,45600.0
2012-09-11 13:25:00,22.79,22.79,22.75,22.75,88700.0,16.7916,16.7916,16.7621,16.7621,88700.0
2012-09-11 13:30:00,22.76,22.76,22.75,22.75,35200.0,16.7695,16.7695,16.7621,16.7621,35200.0
2012-09-11 13:35:00,22.76,22.76,22.75,22.76,36300.0,16.7695,16.7695,16.7621,16.7695,36300.0
2012-09-11 13:40:00,22.76,22.76,22.75,22.76,36500.0,16.7695,16.7695,16.7621,16.7695,36500.0
2012-09-11 13:45:00,22.76,22.78,22.74,22.78,79000.0,16.7695,16.7842,16.7547,16.7842,79000.0
2012-09-11 13:50:00,22.78,22.78,22.71,22.71,203100.0,16.7842,16.7842,16.7326,16.7326,203100.0
2012-09-11 13:55:00,22.71,22.72,22.7,22.71,71500.0,16.7326,16.74,16.7253,16.7326,71500.0
2012-09-11 14:00:00,22.72,22.74,22.71,22.73,70700.0,16.74,16.7547,16.7326,16.7474,70700.0
2012-09-11 14:05:00,22.73,22.74,22.73,22.73,16600.0,16.7474,16.7547,16.7474,16.7474,16600.0
2012-09-11 14:10:00,22.74,22.74,22.72,22.72,28500.0,16.7547,16.7547,16.74,16.74,28500.0
2012-09-11 14:15:00,22.73,22.73,22.69,22.71,100100.0,16.7474,16.7474,16.7179,16.7326,100100.0
2012-09-11 14:20:00,22.71,22.74,22.71,22.73,15500.0,16.7326,16.7547,16.7326,16.7474,15500.0
2012-09-11 14:25:00,22.73,22.74,22.72,22.73,33000.0,16.7474,16.7547,16.74,16.7474,33000.0
2012-09-11 14:30:00,22.73,22.74,22.72,22.74,23300.0,16.7474,16.7547,16.74,16.7547,23300.0
2012-09-11 14:35:00,22.74,22.74,22.73,22.74,16200.0,16.7547,16.7547,16.7474,16.7547,16200.0
2012-09-11 14:40:00,22.74,22.74,22.73,22.73,24500.0,16.7547,16.7547,16.7474,16.7474,24500.0
2012-09-11 14:45:00,22.74,22.74,22.73,22.73,43000.0,16.7547,16.7547,16.7474,16.7474,43000.0
2012-09-11 14:50:00,22.73,22.74,22.71,22.74,52800.0,16.7474,16.7547,16.7326,16.7547,52800.0
2012-09-11 14:55:00,22.74,22.76,22.73,22.76,75000.0,16.7547,16.7695,16.7474,16.7695,75000.0
2012-09-11 15:00:00,22.76,22.76,22.75,22.76,42500.0,16.7695,16.7695,16.7621,16.7695,42500.0
2012-09-11 15:05:00,22.76,22.78,22.75,22.75,85200.0,16.7695,16.7842,16.7621,16.7621,85200.0
2012-09-11 15:10:00,22.75,22.76,22.75,22.75,16600.0,16.7621,16.7695,16.7621,16.7621,16600.0
2012-09-11 15:15:00,22.75,22.76,22.75,22.76,38400.0,16.7621,16.7695,16.7621,16.7695,38400.0
2012-09-11 15:20:00,22.75,22.76,22.73,22.73,55000.0,16.7621,16.7695,16.7474,16.7474,55000.0
2012-09-11 15:25:00,22.73,22.75,22.73,22.74,87100.0,16.7474,16.7621,16.7474,16.7547,87100.0
2012-09-11 15:30:00,22.73,22.74,22.73,22.74,136200.0,16.7474,16.7547,16.7474,16.7547,136200.0
2012-09-11 15:35:00,22.74,22.74,22.69,22.69,133300.0,16.7547,16.7547,16.7179,16.7179,133300.0
2012-09-11 15:40:00,22.7,22.7,22.68,22.69,129800.0,16.7253,16.7253,16.7105,16.7179,129800.0
2012-09-11 15:45:00,22.7,22.74,22.69,22.73,404300.0,16.7253,16.7547,16.7179,16.7474,404300.0
2012-09-11 15:50:00,22.73,22.77,22.73,22.77,202100.0,16.7474,16.7768,16.7474,16.7768,202100.0
2012-09-11 15:55:00,22.77,22.77,22.74,22.74,385000.0,16.7768,16.7768,16.7547,16.7547,385000.0
2012-09-12 09:30:00,22.89,22.96,22.8,22.89,88800.0,16.8652,16.9168,16.7989,16.8652,88800.0
2012-09-12 09:35:00,22.89,22.94,22.83,22.94,92700.0,16.8652,16.9021,16.821,16.9021,92700.0
2012-09-12 09:40:00,22.93,22.94,22.91,22.92,87800.0,16.8947,16.9021,16.88,16.8873,87800.0
2012-09-12 09:45:00,22.92,22.97,22.92,22.96,104900.0,16.8873,16.9242,16.8873,16.9168,104900.0
2012-09-12 09:50:00,22.96,23.0,22.95,23.0,64500.0,16.9168,16.9463,16.9095,16.9463,64500.0
2012-09-12 09:55:00,23.0,23.0,22.96,22.96,55900.0,16.9463,16.9463,16.9168,16.9168,55900.0
2012-09-12 10:00:00,22.97,22.99,22.96,22.97,40300.0,16.9242,16.9389,16.9168,16.9242,40300.0
2012-09-12 10:05:00,22.97,22.97,22.94,22.95,123400.0,16.9242,16.9242,16.9021,16.9095,123400.0
2012-09-12 10:10:00,22.95,23.01,22.95,22.98,69300.0,16.9095,16.9537,16.9095,16.9316,69300.0
2012-09-12 10:15:00,22.98,23.0,22.97,22.98,42500.0,16.9316,16.9463,16.9242,16.9316,42500.0
2012-09-12 10:20:00,22.98,22.98,22.96,22.97,30100.0,16.9316,16.9316,16.9168,16.9242,30100.0
2012-09-12 10:25:00,22.98,22.98,22.91,22.92,97500.0,16.9316,16.9316,16.88,16.8873,97500.0
2012-09-12 10:30:00,22.91,22.92,22.86,22.87,78800.0,16.88,16.8873,16.8431,16.8505,78800.0
2012-09-12 10:35:00,22.88,22.91,22.87,22.89,60400.0,16.8579,16.88,16.8505,16.8652,60400.0
2012-09-12 10:40:00,22.88,22.88,22.85,22.88,64000.0,16.8579,16.8579,16.8358,16.8579,64000.0
2012-09-12 10:45:00,22.87,22.88,22.84,22.86,66500.0,16.8505,16.8579,16.8284,16.8431,66500.0
2012-09-12 10:50:00,22.87,22.91,22.86,22.91,56200.0,16.8505,16.88,16.8431,16.88,56200.0
2012-09-12 10:55:00,22.91,22.91,22.88,22.89,57800.0,16.88,16.88,16.8579,16.8652,57800.0
2012-09-12 11:00:00,22.89,22.93,22.89,22.92,60200.0,16.8652,16.8947,16.8652,16.8873,60200.0
2012-09-12 11:05:00,22.93,22.95,22.92,22.93,41500.0,16.8947,16.9095,16.8873,16.8947,41500.0
2012-09-12 11:10:00,22.93,22.94,22.93,22.94,30100.0,16.8947,16.9021,16.8947,16.9021,30100.0
2012-09-12 11:15:00,22.94,22.94,22.92,22.94,56400.0,16.9021,16.9021,16.8873,16.9021,56400.0
2012-09-12 11:20:00,22.94,22.97,22.94,22.96,65600.0,16.9021,16.9242,16.9021,16.9168,65600.0
2012-09-12 11:25:00,22.96,22.96,22.94,22.96,52300.0,16.9168,16.9168,16.9021,16.9168,52300.0
2012-09-12 11:30:00,22.96,22.97,22.93,22.93,47700.0,16.9168,16.9242,16.8947,16.8947,47700.0
2012-09-12 11:35:00,22.93,22.95,22.91,22.92,74700.0,16.8947,16.9095,16.88,16.8873,74700.0
2012-09-12 11:40:00,22.92,22.92,22.88,22.89,35000.0,16.8873,16.8873,16.8579,16.8652,35000.0
2012-09-12 11:45:00,22.9,22.9,22.87,22.9,55100.0,16.8726,16.8726,16.8505,16.8726,55100.0
2012-09-12 11:50:00,22.9,22.93,22.9,22.91,31300.0,16.8726,16.8947,16.8726,16.88,31300.0
2012-09-12 11:55:00,22.92,22.93,22.9,22.92,62600.0,16.8873,16.8947,16.8726,16.8873,62600.0
2012-09-12 12:00:00,22.92,22.94,22.91,22.94,19700.0,16.8873,16.9021,16.88,16.9021,19700.0
2012-09-12 12:05:00,22.93,22.94,22.9,22.9,42100.0,16.8947,16.9021,16.8726,16.8726,42100.0
2012-09-12 12:10:00,22.9,22.91,22.89,22.89,13600.0,16.8726,16.88,16.8652,16.8652,13600.0
2012-09-12 12:15:00,22.89,22.92,22.89,22.9,56700.0,16.8652,16.8873,16.8652,16.8726,56700.0
2012-09-12 12:20:00,22.91,22.92,22.9,22.91,27600.0,16.88,16.8873,16.8726,16.88,27600.0
2012-09-12 12:25:00,22.92,22.93,22.91,22.93,31100.0,16.8873,16.8947,16.88,16.8947,31100.0
2012-09-12 12:30:00,22.93,22.96,22.93,22.95,48500.0,16.8947,16.9168,16.8947,16.9095,48500.0
2012-09-12 12:35:00,22.96,22.98,22.95,22.96,61900.0,16.9168,16.9316,16.9095,16.9168,61900.0
2012-09-12 12:40:00,22.96,22.97,22.95,22.96,58600.0,16.9168,16.9242,16.9095,16.9168,58600.0
2012-09-12 12:45:00,22.96,22.97,22.94,22.94,44800.0,16.9168,16.9242,16.9021,16.9021,44800.0
2012-09-12 12:50:00,22.94,22.96,22.94,22.95,44000.0,16.9021,16.9168,16.9021,16.9095,44000.0
2012-09-12 12:55:00,22.95,22.97,22.94,22.96,42500.0,16.9095,16.9242,16.9021,16.9168,42500.0
2012-09-12 13:00:00,22.97,23.0,22.95,22.95,59100.0,16.9242,16.9463,16.9095,16.9095,59100.0
2012-09-12 13:05:00,22.95,22.98,22.92,22.96,140800.0,16.9095,16.9316,16.8873,16.9168,140800.0
2012-09-12 13:10:00,22.96,22.96,22.94,22.94,40000.0,16.9168,16.9168,16.9021,16.9021,40000.0
2012-09-12 13:15:00,22.95,22.95,22.92,22.92,18600.0,16.9095,16.9095,16.8873,16.8873,18600.0
2012-09-12 13:20:00,22.93,22.96,22.92,22.95,97200.0,16.8947,16.9168,16.8873,16.9095,97200.0
2012-09-12 13:25:00,22.95,22.95,22.93,22.94,38400.0,16.9095,16.9095,16.8947,16.9021,38400.0
2012-09-12 13:30:00,22.94,22.95,22.93,22.95,20000.0,16.9021,16.9095,16.8947,16.9095,20000.0
2012-09-12 13:35:00,22.95,22.95,22.91,22.91,24300.0,16.9095,16.9095,16.88,16.88,24300.0
2012-09-12 13:40:00,22.92,22.94,22.92,22.94,91700.0,16.8873,16.9021,16.8873,16.9021,91700.0
2012-09-12 13:45:00,22.94,22.96,22.92,22.93,163300.0,16.9021,16.9168,16.8873,16.8947,163300.0
2012-09-12 13:50:00,22.94,22.94,22.89,22.9,32500.0,16.9021,16.9021,16.8652,16.8726,32500.0
2012-09-12 13:55:00,22.91,22.92,22.9,22.91,31400.0,16.88,16.8873,16.8726,16.88,31400.0
2012-09-12 14:00:00,22.91,22.93,22.91,22.91,51400.0,16.88,16.8947,16.88,16.88,51400.0
2012-09-12 14:05:00,22.91,22.92,22.91,22.92,8400.0,16.88,16.8873,16.88,16.8873,8400.0
2012-09-12 14:10:00,22.92,22.92,22.91,22.92,20000.0,16.8873,16.8873,16.88,16.8873,20000.0
2012-09-12 14:15:00,22.91,22.92,22.89,22.89,49800.0,16.88,16.8873,16.8652,16.8652,49800.0
2012-09-12 14:20:00,22.89,22.91,22.88,22.9,62800.0,16.8652,16.88,16.8579,16.8726,62800.0
2012-09-12 14:25:00,22.91,22.93,22.89,22.89,36900.0,16.88,16.8947,16.8652,16.8652,36900.0
2012-09-12 14:30:00,22.89,22.91,22.89,22.91,49600.0,16.8652,16.88,16.8652,16.88,49600.0
2012-09-12 14:35:00,22.9,22.91,22.88,22.89,25800.0,16.8726,16.88,16.8579,16.8652,25800.0
2012-09-12 14:40:00,22.89,22.91,22.88,22.9,39100.0,16.8652,16.88,16.8579,16.8726,39100.0
2012-09-12 14:45:00,22.91,22.91,22.86,22.86,54900.0,16.88,16.88,16.8431,16.8431,54900.0
2012-09-12 14:50:00,22.87,22.9,22.87,22.88,61100.0,16.8505,16.8726,16.8505,16.8579,61100.0
2012-09-12 14:55:00,22.88,22.89,22.87,22.88,26100.0,16.8579,16.8652,16.8505,16.8579,26100.0
2012-09-12 15:00:00,22.87,22.89,22.84,22.86,123800.0,16.8505,16.8652,16.8284,16.8431,123800.0
2012-09-12 15:05:00,22.85,22.88,22.85,22.87,42800.0,16.8358,16.8579,16.8358,16.8505,42800.0
2012-09-12 15:10:00,22.87,22.88,22.84,22.88,42100.0,16.8505,16.8579,16.8284,16.8579,42100.0
2012-09-12 15:15:00,22.87,22.88,22.86,22.87,50300.0,16.8505,16.8579,16.8431,16.8505,50300.0
2012-09-12 15:20:00,22.87,22.89,22.86,22.89,51400.0,16.8505,16.8652,16.8431,16.8652,51400.0
2012-09-12 15:25:00,22.89,22.92,22.89,22.91,52000.0,16.8652,16.8873,16.8652,16.88,52000.0
2012-09-12 15:30:00,22.9,22.91,22.85,22.86,158200.0,16.8726,16.88,16.8358,16.8431,158200.0
2012-09-12 15:35:00,22.86,22.87,22.84,22.86,146800.0,16.8431,16.8505,16.8284,16.8431,146800.0
2012-09-12 15:40:00,22.87,22.88,22.85,22.85,93800.0,16.8505,16.8579,16.8358,16.8358,93800.0
2012-09-12 15:45:00,22.85,22.86,22.81,22.83,258700.0,16.8358,16.8431,16.8063,16.821,258700.0
2012-09-12 15:50:00,22.83,22.87,22.82,22.87,118100.0,16.821,16.8505,16.8137,16.8505,118100.0
2012-09-12 15:55:00,22.87,22.9,22.86,22.88,312200.0,16.8505,16.8726,16.8431,16.8579,312200.0
2012-09-13 09:30:00,22.83,22.94,22.76,22.76,69900.0,16.821,16.9021,16.7695,16.7695,69900.0
2012-09-13 09:35:00,22.76,22.77,22.69,22.71,63100.0,16.7695,16.7768,16.7179,16.7326,63100.0
2012-09-13 09:40:00,22.7,22.75,22.69,22.75,125100.0,16.7253,16.7621,16.7179,16.7621,125100.0
2012-09-13 09:45:00,22.75,22.79,22.74,22.75,41400.0,16.7621,16.7916,16.7547,16.7621,41400.0
2012-09-13 09:50:00,22.76,22.76,22.72,22.75,23700.0,16.7695,16.7695,16.74,16.7621,23700.0
2012-09-13 09:55:00,22.75,22.76,22.72,22.74,36200.0,16.7621,16.7695,16.74,16.7547,36200.0
2012-09-13 10:00:00,22.73,22.83,22.73,22.82,51500.0,16.7474,16.821,16.7474,16.8137,51500.0
2012-09-13 10:05:00,22.82,22.83,22.79,22.81,49000.0,16.8137,16.821,16.7916,16.8063,49000.0
2012-09-13 10:10:00,22.8,22.84,22.8,22.84,46600.0,16.7989,16.8284,16.7989,16.8284,46600.0
2012-09-13 10:15:00,22.84,22.87,22.84,22.87,60000.0,16.8284,16.8505,16.8284,16.8505,60000.0
2012-09-13 10:20:00,22.87,22.91,22.86,22.87,56700.0,16.8505,16.88,16.8431,16.8505,56700.0
2012-09-13 10:25:00,22.88,22.88,22.84,22.84,32900.0,16.8579,16.8579,16.8284,16.8284,32900.0
2012-09-13 10:30:00,22.85,22.88,22.84,22.87,34000.0,16.8358,16.8579,16.8284,16.8505,34000.0
2012-09-13 10:35:00,22.87,22.87,22.86,22.86,17600.0,16.8505,16.8505,16.8431,16.8431,17600.0
2012-09-13 10:40:00,22.87,22.88,22.86,22.86,22700.0,16.8505,16.8579,16.8431,16.8431,22700.0
2012-09-13 10:45:00,22.86,22.87,22.85,22.87,20200.0,16.8431,16.8505,16.8358,16.8505,20200.0
2012-09-13 10:50:00,22.87,22.87,22.85,22.87,20100.0,16.8505,16.8505,16.8358,16.8505,20100.0
2012-09-13 10:55:00,22.86,22.9,22.86,22.9,48200.0,16.8431,16.8726,16.8431,16.8726,48200.0
2012-09-13 11:00:00,22.89,22.94,22.89,22.94,27400.0,16.8652,16.9021,16.8652,16.9021,27400.0
2012-09-13 11:05:00,22.94,22.97,22.94,22.97,57000.0,16.9021,16.9242,16.9021,16.9242,57000.0
2012-09-13 11:10:00,22.97,23.02,22.96,23.02,150700.0,16.9242,16.961,16.9168,16.961,150700.0
2012-09-13 11:15:00,23.02,23.03,23.01,23.03,36400.0,16.961,16.9684,16.9537,16.9684,36400.0
2012-09-13 11:20:00,23.03,23.04,22.98,22.98,115700.0,16.9684,16.9758,16.9316,16.9316,115700.0
2012-09-13 11:25:00,22.98,23.0,22.97,23.0,45300.0,16.9316,16.9463,16.9242,16.9463,45300.0
2012-09-13 11:30:00,23.0,23.03,23.0,23.01,59400.0,16.9463,16.9684,16.9463,16.9537,59400.0
2012-09-13 11:35:00,23.0,23.01,22.96,22.98,57400.0,16.9463,16.9537,16.9168,16.9316,57400.0
2012-09-13 11:40:00,22.97,22.99,22.97,22.99,18300.0,16.9242,16.9389,16.9242,16.9389,18300.0
2012-09-13 11:45:00,22.99,22.99,22.96,22.98,51700.0,16.9389,16.9389,16.9168,16.9316,51700.0
2012-09-13 11:50:00,22.98,22.98,22.95,22.95,30900.0,16.9316,16.9316,16.9095,16.9095,30900.0
2012-09-13 11:55:00,22.94,22.96,22.94,22.95,24100.0,16.9021,16.9168,16.9021,16.9095,24100.0
2012-09-13 12:00:00,22.95,22.96,22.94,22.94,62600.0,16.9095,16.9168,16.9021,16.9021,62600.0
2012-09-13 12:05:00,22.95,22.97,22.94,22.97,56500.0,16.9095,16.9242,16.9021,16.9242,56500.0
2012-09-13 12:10:00,22.97,22.98,22.94,22.94,71200.0,16.9242,16.9316,16.9021,16.9021,71200.0
2012-09-13 12:15:00,22.94,22.97,22.93,22.97,33400.0,16.9021,16.9242,16.8947,16.9242,33400.0
2012-09-13 12:20:00,22.98,23.04,22.97,23.02,66800.0,16.9316,16.9758,16.9242,16.961,66800.0
2012-09-13 12:25:00,23.02,23.03,22.99,23.01,29300.0,16.961,16.9684,16.9389,16.9537,29300.0
2012-09-13 12:30:00,23.02,23.24,22.98,23.09,187300.0,16.961,17.1231,16.9316,17.0126,187300.0
2012-09-13 12:35:00,23.08,23.08,22.87,22.99,296400.0,17.0052,17.0052,16.8505,16.9389,296400.0
2012-09-13 12:40:00,22.99,23.18,22.98,23.17,182600.0,16.9389,17.0789,16.9316,17.0715,182600.0
2012-09-13 12:45:00,23.18,23.24,23.12,23.12,256300.0,17.0789,17.1231,17.0347,17.0347,256300.0
2012-09-13 12:50:00,23.12,23.14,23.09,23.1,131300.0,17.0347,17.0494,17.0126,17.02,131300.0
2012-09-13 12:55:00,23.1,23.19,23.09,23.18,100800.0,17.02,17.0863,17.0126,17.0789,100800.0
2012-09-13 13:00:00,23.18,23.28,23.15,23.27,336900.0,17.0789,17.1526,17.0568,17.1452,336900.0
2012-09-13 13:05:00,23.27,23.3,23.25,23.27,76400.0,17.1452,17.1673,17.1305,17.1452,76400.0
2012-09-13 13:10:00,23.27,23.29,23.22,23.24,176500.0,17.1452,17.16,17.1084,17.1231,176500.0
2012-09-13 13:15:00,23.24,23.29,23.22,23.28,302700.0,17.1231,17.16,17.1084,17.1526,302700.0
2012-09-13 13:20:00,23.27,23.32,23.25,23.3,100400.0,17.1452,17.1821,17.1305,17.1673,100400.0
2012-09-13 13:25:00,23.3,23.35,23.29,23.34,62900.0,17.1673,17.2042,17.16,17.1968,62900.0
2012-09-13 13:30:00,23.35,23.41,23.35,23.41,75200.0,17.2042,17.2484,17.2042,17.2484,75200.0
2012-09-13 13:35:00,23.4,23.42,23.39,23.41,103900.0,17.241,17.2557,17.2336,17.2484,103900.0
2012-09-13 13:40:00,23.4,23.43,23.39,23.41,46600.0,17.241,17.2631,17.2336,17.2484,46600.0
2012-09-13 13:45:00,23.42,23.45,23.41,23.43,48100.0,17.2557,17.2778,17.2484,17.2631,48100.0
2012-09-13 13:50:00,23.44,23.45,23.42,23.44,48100.0,17.2705,17.2778,17.2557,17.2705,48100.0
2012-09-13 13:55:00,23.44,23.44,23.39,23.39,66600.0,17.2705,17.2705,17.2336,17.2336,66600.0
2012-09-13 14:00:00,23.39,24.95,23.36,23.46,190300.0,17.2336,18.383,17.2115,17.2852,190300.0
2012-09-13 14:05:00,23.46,23.51,23.46,23.47,102500.0,17.2852,17.3221,17.2852,17.2926,102500.0
2012-09-13 14:10:00,23.46,23.55,23.46,23.54,138600.0,17.2852,17.3515,17.2852,17.3442,138600.0
2012-09-13 14:15:00,23.54,23.55,23.51,23.55,153000.0,17.3442,17.3515,17.3221,17.3515,153000.0
2012-09-13 14:20:00,23.55,23.59,23.55,23.59,137900.0,17.3515,17.381,17.3515,17.381,137900.0
2012-09-13 14:25:00,23.59,23.65,23.59,23.6,151600.0,17.381,17.4252,17.381,17.3884,151600.0
2012-09-13 14:30:00,23.6,23.6,23.49,23.49,120400.0,17.3884,17.3884,17.3073,17.3073,120400.0
2012-09-13 14:35:00,23.49,23.57,23.48,23.51,182200.0,17.3073,17.3663,17.3,17.3221,182200.0
2012-09-13 14:40:00,23.51,23.52,23.48,23.51,134900.0,17.3221,17.3294,17.3,17.3221,134900.0
2012-09-13 14:45:00,23.51,23.52,23.47,23.47,112000.0,17.3221,17.3294,17.2926,17.2926,112000.0
2012-09-13 14:50:00,23.48,23.48,23.42,23.46,145100.0,17.3,17.3,17.2557,17.2852,145100.0
2012-09-13 14:55:00,23.46,23.46,23.38,23.4,121400.0,17.2852,17.2852,17.2263,17.241,121400.0
2012-09-13 15:00:00,23.4,23.41,23.36,23.41,145800.0,17.241,17.2484,17.2115,17.2484,145800.0
2012-09-13 15:05:00,23.41,23.47,23.4,23.44,137100.0,17.2484,17.2926,17.241,17.2705,137100.0
2012-09-13 15:10:00,23.45,23.48,23.42,23.42,119300.0,17.2778,17.3,17.2557,17.2557,119300.0
2012-09-13 15:15:00,23.42,23.43,23.32,23.34,214500.0,17.2557,17.2631,17.1821,17.1968,214500.0
2012-09-13 15:20:00,23.33,23.38,23.33,23.37,165400.0,17.1894,17.2263,17.1894,17.2189,165400.0
2012-09-13 15:25:00,23.37,23.41,23.36,23.39,140600.0,17.2189,17.2484,17.2115,17.2336,140600.0
2012-09-13 15:30:00,23.4,23.45,23.39,23.44,192400.0,17.241,17.2778,17.2336,17.2705,192400.0
2012-09-13 15:35:00,23.43,23.45,23.39,23.45,293900.0,17.2631,17.2778,17.2336,17.2778,293900.0
2012-09-13 15:40:00,23.45,23.48,23.43,23.46,264500.0,17.2778,17.3,17.2631,17.2852,264500.0
2012-09-13 15:45:00,23.46,23.47,23.42,23.45,294100.0,17.2852,17.2926,17.2557,17.2778,294100.0
2012-09-13 15:50:00,23.45,23.45,23.42,23.43,250400.0,17.2778,17.2778,17.2557,17.2631,250400.0
2012-09-13 15:55:00,23.42,23.45,23.39,23.45,642600.0,17.2557,17.2778,17.2336,17.2778,642600.0
2012-09-14 09:30:00,23.49,23.51,23.31,23.32,513300.0,17.3073,17.3221,17.1747,17.1821,513300.0
2012-09-14 09:35:00,23.33,23.42,23.33,23.36,494300.0,17.1894,17.2557,17.1894,17.2115,494300.0
2012-09-14 09:40:00,23.35,23.48,23.35,23.41,291300.0,17.2042,17.3,17.2042,17.2484,291300.0
2012-09-14 09:45:00,23.42,23.45,23.34,23.35,393700.0,17.2557,17.2778,17.1968,17.2042,393700.0
2012-09-14 09:50:00,23.35,23.47,23.3,23.46,236900.0,17.2042,17.2926,17.1673,17.2852,236900.0
2012-09-14 09:55:00,23.45,23.53,23.4,23.42,220800.0,17.2778,17.3368,17.241,17.2557,220800.0
2012-09-14 10:00:00,23.42,23.48,23.36,23.45,249500.0,17.2557,17.3,17.2115,17.2778,249500.0
2012-09-14 10:05:00,23.45,23.5,23.42,23.48,233500.0,17.2778,17.3147,17.2557,17.3,233500.0
2012-09-14 10:10:00,23.48,23.62,23.43,23.61,549700.0,17.3,17.4031,17.2631,17.3957,549700.0
2012-09-14 10:15:00,23.61,23.61,23.54,23.59,203800.0,17.3957,17.3957,17.3442,17.381,203800.0
2012-09-14 10:20:00,23.59,23.64,23.57,23.58,210600.0,17.381,17.4178,17.3663,17.3736,210600.0
2012-09-14 10:25:00,23.58,23.61,23.55,23.59,85300.0,17.3736,17.3957,17.3515,17.381,85300.0
2012-09-14 10:30:00,23.59,23.6,23.51,23.52,96400.0,17.381,17.3884,17.3221,17.3294,96400.0
2012-09-14 10:35:00,23.52,23.61,23.52,23.61,73800.0,17.3294,17.3957,17.3294,17.3957,73800.0
2012-09-14 10:40:00,23.61,23.61,23.51,23.53,112100.0,17.3957,17.3957,17.3221,17.3368,112100.0
2012-09-14 10:45:00,23.52,23.53,23.47,23.49,126900.0,17.3294,17.3368,17.2926,17.3073,126900.0
2012-09-14 10:50:00,23.5,23.51,23.46,23.5,112000.0,17.3147,17.3221,17.2852,17.3147,112000.0
2012-09-14 10:55:00,23.5,23.53,23.48,23.52,191200.0,17.3147,17.3368,17.3,17.3294,191200.0
2012-09-14 11:00:00,23.53,23.57,23.52,23.53,124500.0,17.3368,17.3663,17.3294,17.3368,124500.0
2012-09-14 11:05:00,23.53,23.54,23.5,23.54,87300.0,17.3368,17.3442,17.3147,17.3442,87300.0
2012-09-14 11:10:00,23.54,23.55,23.51,23.53,141100.0,17.3442,17.3515,17.3221,17.3368,141100.0
2012-09-14 11:15:00,23.53,23.53,23.47,23.48,127300.0,17.3368,17.3368,17.2926,17.3,127300.0
2012-09-14 11:20:00,23.48,23.57,23.48,23.54,160400.0,17.3,17.3663,17.3,17.3442,160400.0
2012-09-14 11:25:00,23.53,23.54,23.5,23.53,102600.0,17.3368,17.3442,17.3147,17.3368,102600.0
2012-09-14 11:30:00,23.53,23.54,23.49,23.5,104800.0,17.3368,17.3442,17.3073,17.3147,104800.0
2012-09-14 11:35:00,23.51,23.51,23.47,23.47,102700.0,17.3221,17.3221,17.2926,17.2926,102700.0
2012-09-14 11:40:00,23.48,23.48,23.44,23.48,58200.0,17.3,17.3,17.2705,17.3,58200.0
2012-09-14 11:45:00,23.48,23.5,23.46,23.46,58500.0,17.3,17.3147,17.2852,17.2852,58500.0
2012-09-14 11:50:00,23.47,23.47,23.43,23.45,84500.0,17.2926,17.2926,17.2631,17.2778,84500.0
2012-09-14 11:55:00,23.45,23.48,23.41,23.42,181700.0,17.2778,17.3,17.2484,17.2557,181700.0
2012-09-14 12:00:00,23.42,23.47,23.41,23.47,98000.0,17.2557,17.2926,17.2484,17.2926,98000.0
2012-09-14 12:05:00,23.46,23.49,23.45,23.49,61700.0,17.2852,17.3073,17.2778,17.3073,61700.0
2012-09-14 12:10:00,23.5,23.52,23.49,23.51,88000.0,17.3147,17.3294,17.3073,17.3221,88000.0
2012-09-14 12:15:00,23.51,23.55,23.5,23.52,125400.0,17.3221,17.3515,17.3147,17.3294,125400.0
2012-09-14 12:20:00,23.52,23.55,23.51,23.54,107700.0,17.3294,17.3515,17.3221,17.3442,107700.0
2012-09-14 12:25:00,23.53,23.53,23.5,23.51,102800.0,17.3368,17.3368,17.3147,17.3221,102800.0
2012-09-14 12:30:00,23.52,23.57,23.51,23.57,98200.0,17.3294,17.3663,17.3221,17.3663,98200.0
2012-09-14 12:35:00,23.56,23.58,23.56,23.58,62400.0,17.3589,17.3736,17.3589,17.3736,62400.0
2012-09-14 12:40:00,23.58,23.59,23.57,23.57,27800.0,17.3736,17.381,17.3663,17.3663,27800.0
2012-09-14 12:45:00,23.58,23.61,23.57,23.6,50600.0,17.3736,17.3957,17.3663,17.3884,50600.0
2012-09-14 12:50:00,23.59,23.61,23.59,23.61,30500.0,17.381,17.3957,17.381,17.3957,30500.0
2012-09-14 12:55:00,23.61,23.61,23.54,23.54,38600.0,17.3957,17.3957,17.3442,17.3442,38600.0
2012-09-14 13:00:00,23.55,23.55,23.53,23.54,26100.0,17.3515,17.3515,17.3368,17.3442,26100.0
2012-09-14 13:05:00,23.54,23.58,23.53,23.55,97000.0,17.3442,17.3736,17.3368,17.3515,97000.0
2012-09-14 13:10:00,23.56,23.57,23.55,23.56,22500.0,17.3589,17.3663,17.3515,17.3589,22500.0
2012-09-14 13:15:00,23.56,23.56,23.51,23.53,120600.0,17.3589,17.3589,17.3221,17.3368,120600.0
2012-09-14 13:20:00,23.54,23.54,23.5,23.5,43000.0,17.3442,17.3442,17.3147,17.3147,43000.0
2012-09-14 13:25:00,23.5,23.5,23.43,23.45,284600.0,17.3147,17.3147,17.2631,17.2778,284600.0
2012-09-14 13:30:00,23.46,23.54,23.46,23.53,46400.0,17.2852,17.3442,17.2852,17.3368,46400.0
2012-09-14 13:35:00,23.54,23.55,23.52,23.54,38600.0,17.3442,17.3515,17.3294,17.3442,38600.0
2012-09-14 13:40:00,23.54,23.54,23.53,23.54,22200.0,17.3442,17.3442,17.3368,17.3442,22200.0
2012-09-14 13:45:00,23.53,23.54,23.51,23.53,55000.0,17.3368,17.3442,17.3221,17.3368,55000.0
2012-09-14 13:50:00,23.54,23.57,23.54,23.57,50500.0,17.3442,17.3663,17.3442,17.3663,50500.0
2012-09-14 13:55:00,23.58,23.64,23.58,23.64,43600.0,17.3736,17.4178,17.3736,17.4178,43600.0
2012-09-14 14:00:00,23.63,23.65,23.63,23.63,54900.0,17.4105,17.4252,17.4105,17.4105,54900.0
2012-09-14 14:05:00,23.63,23.64,23.58,23.58,59800.0,17.4105,17.4178,17.3736,17.3736,59800.0
2012-09-14 14:10:00,23.59,23.62,23.59,23.6,66000.0,17.381,17.4031,17.381,17.3884,66000.0
2012-09-14 14:15:00,23.59,23.61,23.59,23.6,38400.0,17.381,17.3957,17.381,17.3884,38400.0
2012-09-14 14:20:00,23.6,23.66,23.6,23.66,68600.0,17.3884,17.4326,17.3884,17.4326,68600.0
2012-09-14 14:25:00,23.66,23.69,23.65,23.68,54000.0,17.4326,17.4547,17.4252,17.4473,54000.0
2012-09-14 14:30:00,23.68,23.68,23.63,23.64,89000.0,17.4473,17.4473,17.4105,17.4178,89000.0
2012-09-14 14:35:00,23.64,23.68,23.63,23.63,145400.0,17.4178,17.4473,17.4105,17.4105,145400.0
2012-09-14 14:40:00,23.63,23.65,23.62,23.64,21500.0,17.4105,17.4252,17.4031,17.4178,21500.0
2012-09-14 14:45:00,23.65,23.67,23.64,23.67,30700.0,17.4252,17.4399,17.4178,17.4399,30700.0
2012-09-14 14:50:00,23.66,23.68,23.64,23.65,81700.0,17.4326,17.4473,17.4178,17.4252,81700.0
2012-09-14 14:55:00,23.65,23.71,23.64,23.69,77200.0,17.4252,17.4694,17.4178,17.4547,77200.0
2012-09-14 15:00:00,23.69,23.69,23.65,23.65,37700.0,17.4547,17.4547,17.4252,17.4252,37700.0
2012-09-14 15:05:00,23.65,23.65,23.63,23.63,39800.0,17.4252,17.4252,17.4105,17.4105,39800.0
2012-09-14 15:10:00,23.63,23.64,23.61,23.62,111300.0,17.4105,17.4178,17.3957,17.4031,111300.0
2012-09-14 15:15:00,23.61,23.63,23.58,23.59,116300.0,17.3957,17.4105,17.3736,17.381,116300.0
2012-09-14 15:20:00,23.59,23.6,23.52,23.52,118400.0,17.381,17.3884,17.3294,17.3294,118400.0
2012-09-14 15:25:00,23.53,23.57,23.52,23.57,147200.0,17.3368,17.3663,17.3294,17.3663,147200.0
2012-09-14 15:30:00,23.56,23.57,23.54,23.55,79300.0,17.3589,17.3663,17.3442,17.3515,79300.0
2012-09-14 15:35:00,23.55,23.61,23.54,23.59,106600.0,17.3515,17.3957,17.3442,17.381,106600.0
2012-09-14 15:40:00,23.59,23.61,23.58,23.61,109300.0,17.381,17.3957,17.3736,17.3957,109300.0
2012-09-14 15:45:00,23.6,23.61,23.52,23.52,236300.0,17.3884,17.3957,17.3294,17.3294,236300.0
2012-09-14 15:50:00,23.52,23.59,23.52,23.58,276900.0,17.3294,17.381,17.3294,17.3736,276900.0
2012-09-14 15:55:00,23.58,23.63,23.58,23.63,334600.0,17.3736,17.4105,17.3736,17.4105,334600.0
2012-09-17 09:30:00,23.56,23.62,23.55,23.56,148800.0,17.3589,17.4031,17.3515,17.3589,148800.0
2012-09-17 09:35:00,23.56,23.65,23.56,23.6,82300.0,17.3589,17.4252,17.3589,17.3884,82300.0
2012-09-17 09:40:00,23.6,23.65,23.59,23.62,97000.0,17.3884,17.4252,17.381,17.4031,97000.0
2012-09-17 09:45:00,23.62,23.62,23.56,23.58,72600.0,17.4031,17.4031,17.3589,17.3736,72600.0
2012-09-17 09:50:00,23.57,23.59,23.55,23.58,58300.0,17.3663,17.381,17.3515,17.3736,58300.0
2012-09-17 09:55:00,23.57,23.63,23.57,23.63,42100.0,17.3663,17.4105,17.3663,17.4105,42100.0
2012-09-17 10:00:00,23.63,23.63,23.58,23.61,90300.0,17.4105,17.4105,17.3736,17.3957,90300.0
2012-09-17 10:05:00,23.61,23.63,23.59,23.61,87500.0,17.3957,17.4105,17.381,17.3957,87500.0
2012-09-17 10:10:00,23.61,23.65,23.6,23.65,51700.0,17.3957,17.4252,17.3884,17.4252,51700.0
2012-09-17 10:15:00,23.65,23.67,23.65,23.66,35200.0,17.4252,17.4399,17.4252,17.4326,35200.0
2012-09-17 10:20:00,23.66,23.68,23.6,23.61,117500.0,17.4326,17.4473,17.3884,17.3957,117500.0
2012-09-17 10:25:00,23.62,23.69,23.62,23.69,52100.0,17.4031,17.4547,17.4031,17.4547,52100.0
2012-09-17 10:30:00,23.68,23.71,23.68,23.71,31700.0,17.4473,17.4694,17.4473,17.4694,31700.0
2012-09-17 10:35:00,23.71,23.71,23.63,23.63,91500.0,17.4694,17.4694,17.4105,17.4105,91500.0
2012-09-17 10:40:00,23.63,23.65,23.63,23.65,38700.0,17.4105,17.4252,17.4105,17.4252,38700.0
2012-09-17 10:45:00,23.64,23.68,23.64,23.68,66000.0,17.4178,17.4473,17.4178,17.4473,66000.0
2012-09-17 10:50:00,23.68,23.69,23.64,23.66,61300.0,17.4473,17.4547,17.4178,17.4326,61300.0
2012-09-17 10:55:00,23.66,23.67,23.66,23.67,18300.0,17.4326,17.4399,17.4326,17.4399,18300.0
2012-09-17 11:00:00,23.66,23.71,23.66,23.7,111100.0,17.4326,17.4694,17.4326,17.462,111100.0
2012-09-17 11:05:00,23.69,23.7,23.68,23.68,30800.0,17.4547,17.462,17.4473,17.4473,30800.0
2012-09-17 11:10:00,23.68,23.69,23.67,23.67,71500.0,17.4473,17.4547,17.4399,17.4399,71500.0
2012-09-17 11:15:00,23.66,23.69,23.63,23.69,116500.0,17.4326,17.4547,17.4105,17.4547,116500.0
2012-09-17 11:20:00,23.68,23.69,23.67,23.69,45500.0,17.4473,17.4547,17.4399,17.4547,45500.0
2012-09-17 11:25:00,23.68,23.69,23.68,23.69,44600.0,17.4473,17.4547,17.4473,17.4547,44600.0
2012-09-17 11:30:00,23.69,23.74,23.68,23.74,126700.0,17.4547,17.4915,17.4473,17.4915,126700.0
2012-09-17 11:35:00,23.73,23.74,23.73,23.73,34200.0,17.4842,17.4915,17.4842,17.4842,34200.0
2012-09-17 11:40:00,23.73,23.74,23.72,23.73,67900.0,17.4842,17.4915,17.4768,17.4842,67900.0
2012-09-17 11:45:00,23.73,23.74,23.72,23.72,29600.0,17.4842,17.4915,17.4768,17.4768,29600.0
2012-09-17 11:50:00,23.73,23.75,23.73,23.73,53200.0,17.4842,17.4989,17.4842,17.4842,53200.0
2012-09-17 11:55:00,23.73,23.74,23.72,23.74,54500.0,17.4842,17.4915,17.4768,17.4915,54500.0
2012-09-17 12:00:00,23.74,23.75,23.73,23.75,36100.0,17.4915,17.4989,17.4842,17.4989,36100.0
2012-09-17 12:05:00,23.74,23.77,23.74,23.77,88900.0,17.4915,17.5136,17.4915,17.5136,88900.0
2012-09-17 12:10:00,23.76,23.77,23.74,23.75,67300.0,17.5063,17.5136,17.4915,17.4989,67300.0
2012-09-17 12:15:00,23.74,23.75,23.74,23.75,31500.0,17.4915,17.4989,17.4915,17.4989,31500.0
2012-09-17 12:20:00,23.75,23.76,23.74,23.75,41400.0,17.4989,17.5063,17.4915,17.4989,41400.0
2012-09-17 12:25:00,23.76,23.77,23.74,23.76,45900.0,17.5063,17.5136,17.4915,17.5063,45900.0
2012-09-17 12:30:00,23.76,23.78,23.75,23.78,57700.0,17.5063,17.521,17.4989,17.521,57700.0
2012-09-17 12:35:00,23.78,23.78,23.77,23.78,19000.0,17.521,17.521,17.5136,17.521,19000.0
2012-09-17 12:40:00,23.77,23.78,23.77,23.78,23600.0,17.5136,17.521,17.5136,17.521,23600.0
2012-09-17 12:45:00,23.77,23.79,23.77,23.78,80000.0,17.5136,17.5284,17.5136,17.521,80000.0
2012-09-17 12:50:00,23.78,23.78,23.77,23.78,14200.0,17.521,17.521,17.5136,17.521,14200.0
2012-09-17 12:55:00,23.78,23.78,23.77,23.78,40900.0,17.521,17.521,17.5136,17.521,40900.0
2012-09-17 13:00:00,23.78,23.78,23.77,23.78,28100.0,17.521,17.521,17.5136,17.521,28100.0
2012-09-17 13:05:00,23.78,23.8,23.78,23.8,53000.0,17.521,17.5357,17.521,17.5357,53000.0
2012-09-17 13:10:00,23.8,23.86,23.79,23.86,113200.0,17.5357,17.5799,17.5284,17.5799,113200.0
2012-09-17 13:15:00,23.86,23.86,23.84,23.85,52700.0,17.5799,17.5799,17.5652,17.5726,52700.0
2012-09-17 13:20:00,23.85,23.85,23.8,23.8,52600.0,17.5726,17.5726,17.5357,17.5357,52600.0
2012-09-17 13:25:00,23.8,23.81,23.79,23.81,49800.0,17.5357,17.5431,17.5284,17.5431,49800.0
2012-09-17 13:30:00,23.81,23.81,23.8,23.8,25400.0,17.5431,17.5431,17.5357,17.5357,25400.0
2012-09-17 13:35:00,23.81,23.81,23.79,23.8,40400.0,17.5431,17.5431,17.5284,17.5357,40400.0
2012-09-17 13:40:00,23.79,23.8,23.77,23.78,23400.0,17.5284,17.5357,17.5136,17.521,23400.0
2012-09-17 13:45:00,23.78,23.78,23.76,23.76,36300.0,17.521,17.521,17.5063,17.5063,36300.0
2012-09-17 13:50:00,23.76,23.77,23.72,23.72,52500.0,17.5063,17.5136,17.4768,17.4768,52500.0
2012-09-17 13:55:00,23.72,23.74,23.72,23.72,91500.0,17.4768,17.4915,17.4768,17.4768,91500.0
2012-09-17 14:00:00,23.72,23.73,23.71,23.72,65000.0,17.4768,17.4842,17.4694,17.4768,65000.0
2012-09-17 14:05:00,23.73,23.73,23.69,23.69,53800.0,17.4842,17.4842,17.4547,17.4547,53800.0
2012-09-17 14:10:00,23.69,23.69,23.67,23.68,32400.0,17.4547,17.4547,17.4399,17.4473,32400.0
2012-09-17 14:15:00,23.68,23.73,23.67,23.73,104200.0,17.4473,17.4842,17.4399,17.4842,104200.0
2012-09-17 14:20:00,23.73,23.75,23.71,23.71,96700.0,17.4842,17.4989,17.4694,17.4694,96700.0
2012-09-17 14:25:00,23.71,23.72,23.68,23.68,31100.0,17.4694,17.4768,17.4473,17.4473,31100.0
2012-09-17 14:30:00,23.68,23.69,23.65,23.65,37600.0,17.4473,17.4547,17.4252,17.4252,37600.0
2012-09-17 14:35:00,23.65,23.69,23.65,23.66,68700.0,17.4252,17.4547,17.4252,17.4326,68700.0
2012-09-17 14:40:00,23.66,23.67,23.63,23.64,50800.0,17.4326,17.4399,17.4105,17.4178,50800.0
2012-09-17 14:45:00,23.64,23.68,23.64,23.65,68800.0,17.4178,17.4473,17.4178,17.4252,68800.0
2012-09-17 14:50:00,23.66,23.66,23.64,23.64,47800.0,17.4326,17.4326,17.4178,17.4178,47800.0
2012-09-17 14:55:00,23.64,23.64,23.62,23.63,32400.0,17.4178,17.4178,17.4031,17.4105,32400.0
2012-09-17 15:00:00,23.63,23.63,23.6,23.61,43200.0,17.4105,17.4105,17.3884,17.3957,43200.0
2012-09-17 15:05:00,23.6,23.66,23.6,23.65,91700.0,17.3884,17.4326,17.3884,17.4252,91700.0
2012-09-17 15:10:00,23.65,23.67,23.64,23.67,46700.0,17.4252,17.4399,17.4178,17.4399,46700.0
2012-09-17 15:15:00,23.67,23.67,23.64,23.65,78800.0,17.4399,17.4399,17.4178,17.4252,78800.0
2012-09-17 15:20:00,23.65,23.65,23.63,23.64,56500.0,17.4252,17.4252,17.4105,17.4178,56500.0
2012-09-17 15:25:00,23.64,23.64,23.61,23.61,82300.0,17.4178,17.4178,17.3957,17.3957,82300.0
2012-09-17 15:30:00,23.61,23.63,23.6,23.63,159600.0,17.3957,17.4105,17.3884,17.4105,159600.0
2012-09-17 15:35:00,23.62,23.65,23.61,23.64,93700.0,17.4031,17.4252,17.3957,17.4178,93700.0
2012-09-17 15:40:00,23.64,23.67,23.63,23.66,164000.0,17.4178,17.4399,17.4105,17.4326,164000.0
2012-09-17 15:45:00,23.66,23.71,23.65,23.71,191900.0,17.4326,17.4694,17.4252,17.4694,191900.0
2012-09-17 15:50:00,23.7,23.7,23.67,23.7,169300.0,17.462,17.462,17.4399,17.462,169300.0
2012-09-17 15:55:00,23.7,23.7,23.68,23.7,387700.0,17.462,17.462,17.4473,17.462,387700.0
2012-09-18 09:30:00,23.75,23.92,23.67,23.79,444600.0,17.4989,17.6241,17.4399,17.5284,444600.0
2012-09-18 09:35:00,23.79,23.81,23.56,23.57,132000.0,17.5284,17.5431,17.3589,17.3663,132000.0
2012-09-18 09:40:00,23.55,23.57,23.5,23.54,143200.0,17.3515,17.3663,17.3147,17.3442,143200.0
2012-09-18 09:45:00,23.54,23.55,23.48,23.49,89200.0,17.3442,17.3515,17.3,17.3073,89200.0
2012-09-18 09:50:00,23.48,23.59,23.46,23.58,146100.0,17.3,17.381,17.2852,17.3736,146100.0
2012-09-18 09:55:00,23.58,23.59,23.47,23.5,75100.0,17.3736,17.381,17.2926,17.3147,75100.0
2012-09-18 10:00:00,23.51,23.61,23.51,23.58,98000.0,17.3221,17.3957,17.3221,17.3736,98000.0
2012-09-18 10:05:00,23.59,23.59,23.55,23.55,86500.0,17.381,17.381,17.3515,17.3515,86500.0
2012-09-18 10:10:00,23.56,23.59,23.53,23.55,87400.0,17.3589,17.381,17.3368,17.3515,87400.0
2012-09-18 10:15:00,23.55,23.56,23.51,23.52,87500.0,17.3515,17.3589,17.3221,17.3294,87500.0
2012-09-18 10:20:00,23.52,23.57,23.52,23.56,60300.0,17.3294,17.3663,17.3294,17.3589,60300.0
2012-09-18 10:25:00,23.56,23.59,23.51,23.58,99400.0,17.3589,17.381,17.3221,17.3736,99400.0
2012-09-18 10:30:00,23.58,23.64,23.57,23.6,77800.0,17.3736,17.4178,17.3663,17.3884,77800.0
2012-09-18 10:35:00,23.6,23.64,23.59,23.61,64800.0,17.3884,17.4178,17.381,17.3957,64800.0
2012-09-18 10:40:00,23.62,23.62,23.58,23.58,69000.0,17.4031,17.4031,17.3736,17.3736,69000.0
2012-09-18 10:45:00,23.58,23.59,23.52,23.55,63300.0,17.3736,17.381,17.3294,17.3515,63300.0
2012-09-18 10:50:00,23.55,23.59,23.55,23.58,44600.0,17.3515,17.381,17.3515,17.3736,44600.0
2012-09-18 10:55:00,23.59,23.68,23.58,23.68,72700.0,17.381,17.4473,17.3736,17.4473,72700.0
2012-09-18 11:00:00,23.68,23.7,23.66,23.67,68200.0,17.4473,17.462,17.4326,17.4399,68200.0
2012-09-18 11:05:00,23.67,23.68,23.6,23.61,66500.0,17.4399,17.4473,17.3884,17.3957,66500.0
2012-09-18 11:10:00,23.6,23.67,23.6,23.66,97700.0,17.3884,17.4399,17.3884,17.4326,97700.0
2012-09-18 11:15:00,23.67,23.72,23.67,23.71,53200.0,17.4399,17.4768,17.4399,17.4694,53200.0
2012-09-18 11:20:00,23.71,23.72,23.7,23.71,26500.0,17.4694,17.4768,17.462,17.4694,26500.0
2012-09-18 11:25:00,23.71,23.74,23.7,23.74,56200.0,17.4694,17.4915,17.462,17.4915,56200.0
2012-09-18 11:30:00,23.73,23.74,23.67,23.67,155900.0,17.4842,17.4915,17.4399,17.4399,155900.0
2012-09-18 11:35:00,23.68,23.7,23.67,23.67,48000.0,17.4473,17.462,17.4399,17.4399,48000.0
2012-09-18 11:40:00,23.67,23.67,23.62,23.64,46700.0,17.4399,17.4399,17.4031,17.4178,46700.0
2012-09-18 11:45:00,23.63,23.65,23.63,23.64,39600.0,17.4105,17.4252,17.4105,17.4178,39600.0
2012-09-18 11:50:00,23.64,23.66,23.64,23.64,46700.0,17.4178,17.4326,17.4178,17.4178,46700.0
2012-09-18 11:55:00,23.65,23.65,23.62,23.63,90500.0,17.4252,17.4252,17.4031,17.4105,90500.0
2012-09-18 12:00:00,23.64,23.64,23.63,23.63,21800.0,17.4178,17.4178,17.4105,17.4105,21800.0
2012-09-18 12:05:00,23.64,23.67,23.63,23.67,79000.0,17.4178,17.4399,17.4105,17.4399,79000.0
2012-09-18 12:10:00,23.67,23.67,23.6,23.6,40000.0,17.4399,17.4399,17.3884,17.3884,40000.0
2012-09-18 12:15:00,23.6,23.61,23.57,23.58,89700.0,17.3884,17.3957,17.3663,17.3736,89700.0
2012-09-18 12:20:00,23.58,23.61,23.58,23.59,56100.0,17.3736,17.3957,17.3736,17.381,56100.0
2012-09-18 12:25:00,23.59,23.59,23.57,23.58,32900.0,17.381,17.381,17.3663,17.3736,32900.0
2012-09-18 12:30:00,23.57,23.58,23.55,23.55,31000.0,17.3663,17.3736,17.3515,17.3515,31000.0
2012-09-18 12:35:00,23.55,23.56,23.55,23.55,37100.0,17.3515,17.3589,17.3515,17.3515,37100.0
2012-09-18 12:40:00,23.56,23.59,23.56,23.59,24800.0,17.3589,17.381,17.3589,17.381,24800.0
2012-09-18 12:45:00,23.59,23.59,23.58,23.59,12000.0,17.381,17.381,17.3736,17.381,12000.0
2012-09-18 12:50:00,23.59,23.61,23.58,23.61,61400.0,17.381,17.3957,17.3736,17.3957,61400.0
2012-09-18 12:55:00,23.6,23.62,23.6,23.61,37700.0,17.3884,17.4031,17.3884,17.3957,37700.0
2012-09-18 13:00:00,23.61,23.62,23.61,23.62,22600.0,17.3957,17.4031,17.3957,17.4031,22600.0
2012-09-18 13:05:00,23.62,23.62,23.55,23.6,175000.0,17.4031,17.4031,17.3515,17.3884,175000.0
2012-09-18 13:10:00,23.6,23.62,23.6,23.62,34100.0,17.3884,17.4031,17.3884,17.4031,34100.0
2012-09-18 13:15:00,23.62,23.64,23.61,23.61,74100.0,17.4031,17.4178,17.3957,17.3957,74100.0
2012-09-18 13:20:00,23.61,23.63,23.6,23.62,50600.0,17.3957,17.4105,17.3884,17.4031,50600.0
2012-09-18 13:25:00,23.63,23.63,23.6,23.6,59700.0,17.4105,17.4105,17.3884,17.3884,59700.0
2012-09-18 13:30:00,23.61,23.61,23.59,23.6,58400.0,17.3957,17.3957,17.381,17.3884,58400.0
2012-09-18 13:35:00,23.6,23.61,23.6,23.6,18200.0,17.3884,17.3957,17.3884,17.3884,18200.0
2012-09-18 13:40:00,23.6,23.61,23.6,23.61,16300.0,17.3884,17.3957,17.3884,17.3957,16300.0
2012-09-18 13:45:00,23.61,23.62,23.6,23.62,40700.0,17.3957,17.4031,17.3884,17.4031,40700.0
2012-09-18 13:50:00,23.62,23.62,23.6,23.6,67200.0,17.4031,17.4031,17.3884,17.3884,67200.0
2012-09-18 13:55:00,23.6,23.61,23.6,23.61,25800.0,17.3884,17.3957,17.3884,17.3957,25800.0
2012-09-18 14:00:00,23.6,23.63,23.6,23.62,89200.0,17.3884,17.4105,17.3884,17.4031,89200.0
2012-09-18 14:05:00,23.61,23.64,23.61,23.64,45800.0,17.3957,17.4178,17.3957,17.4178,45800.0
2012-09-18 14:10:00,23.64,23.64,23.62,23.64,81800.0,17.4178,17.4178,17.4031,17.4178,81800.0
2012-09-18 14:15:00,23.65,23.65,23.63,23.63,36400.0,17.4252,17.4252,17.4105,17.4105,36400.0
2012-09-18 14:20:00,23.64,23.64,23.63,23.64,34200.0,17.4178,17.4178,17.4105,17.4178,34200.0
2012-09-18 14:25:00,23.64,23.65,23.63,23.63,105400.0,17.4178,17.4252,17.4105,17.4105,105400.0
2012-09-18 14:30:00,23.64,23.65,23.63,23.65,58300.0,17.4178,17.4252,17.4105,17.4252,58300.0
2012-09-18 14:35:00,23.65,23.65,23.64,23.64,88300.0,17.4252,17.4252,17.4178,17.4178,88300.0
2012-09-18 14:40:00,23.65,23.66,23.64,23.65,83500.0,17.4252,17.4326,17.4178,17.4252,83500.0
2012-09-18 14:45:00,23.65,23.68,23.64,23.65,125700.0,17.4252,17.4473,17.4178,17.4252,125700.0
2012-09-18 14:50:00,23.66,23.66,23.64,23.64,51000.0,17.4326,17.4326,17.4178,17.4178,51000.0
2012-09-18 14:55:00,23.65,23.66,23.64,23.65,54900.0,17.4252,17.4326,17.4178,17.4252,54900.0
2012-09-18 15:00:00,23.66,23.68,23.65,23.68,59200.0,17.4326,17.4473,17.4252,17.4473,59200.0
2012-09-18 15:05:00,23.68,23.7,23.67,23.68,64100.0,17.4473,17.462,17.4399,17.4473,64100.0
2012-09-18 15:10:00,23.69,23.7,23.68,23.7,82000.0,17.4547,17.462,17.4473,17.462,82000.0
2012-09-18 15:15:00,23.7,23.7,23.63,23.63,97100.0,17.462,17.462,17.4105,17.4105,97100.0
2012-09-18 15:20:00,23.64,23.64,23.63,23.63,39900.0,17.4178,17.4178,17.4105,17.4105,39900.0
2012-09-18 15:25:00,23.64,23.64,23.63,23.64,78300.0,17.4178,17.4178,17.4105,17.4178,78300.0
2012-09-18 15:30:00,23.64,23.66,23.63,23.65,124100.0,17.4178,17.4326,17.4105,17.4252,124100.0
2012-09-18 15:35:00,23.66,23.66,23.62,23.65,184600.0,17.4326,17.4326,17.4031,17.4252,184600.0
2012-09-18 15:40:00,23.65,23.66,23.6,23.62,224200.0,17.4252,17.4326,17.3884,17.4031,224200.0
2012-09-18 15:45:00,23.62,23.65,23.61,23.64,205000.0,17.4031,17.4252,17.3957,17.4178,205000.0
2012-09-18 15:50:00,23.64,23.65,23.63,23.63,147600.0,17.4178,17.4252,17.4105,17.4105,147600.0
2012-09-18 15:55:00,23.64,23.67,23.61,23.67,393100.0,17.4178,17.4399,17.3957,17.4399,393100.0
2012-09-19 09:30:00,23.63,23.73,23.62,23.68,101500.0,17.4105,17.4842,17.4031,17.4473,101500.0
2012-09-19 09:35:00,23.68,23.69,23.55,23.55,64100.0,17.4473,17.4547,17.3515,17.3515,64100.0
2012-09-19 09:40:00,23.57,23.63,23.52,23.62,57600.0,17.3663,17.4105,17.3294,17.4031,57600.0
2012-09-19 09:45:00,23.61,23.63,23.58,23.58,44600.0,17.3957,17.4105,17.3736,17.3736,44600.0
2012-09-19 09:50:00,23.58,23.61,23.58,23.6,45200.0,17.3736,17.3957,17.3736,17.3884,45200.0
2012-09-19 09:55:00,23.6,23.65,23.6,23.64,51800.0,17.3884,17.4252,17.3884,17.4178,51800.0
2012-09-19 10:00:00,23.64,23.77,23.62,23.76,78900.0,17.4178,17.5136,17.4031,17.5063,78900.0
2012-09-19 10:05:00,23.76,23.76,23.7,23.73,83100.0,17.5063,17.5063,17.462,17.4842,83100.0
2012-09-19 10:10:00,23.73,23.77,23.72,23.74,73000.0,17.4842,17.5136,17.4768,17.4915,73000.0
2012-09-19 10:15:00,23.75,23.78,23.75,23.76,47600.0,17.4989,17.521,17.4989,17.5063,47600.0
2012-09-19 10:20:00,23.76,23.79,23.71,23.73,69600.0,17.5063,17.5284,17.4694,17.4842,69600.0
2012-09-19 10:25:00,23.72,23.73,23.68,23.68,30400.0,17.4768,17.4842,17.4473,17.4473,30400.0
2012-09-19 10:30:00,23.68,23.7,23.64,23.66,56600.0,17.4473,17.462,17.4178,17.4326,56600.0
2012-09-19 10:35:00,23.66,23.73,23.66,23.73,59300.0,17.4326,17.4842,17.4326,17.4842,59300.0
2012-09-19 10:40:00,23.73,23.73,23.68,23.7,47300.0,17.4842,17.4842,17.4473,17.462,47300.0
2012-09-19 10:45:00,23.71,23.74,23.69,23.74,48400.0,17.4694,17.4915,17.4547,17.4915,48400.0
2012-09-19 10:50:00,23.73,23.73,23.69,23.69,43000.0,17.4842,17.4842,17.4547,17.4547,43000.0
2012-09-19 10:55:00,23.7,23.73,23.69,23.71,28600.0,17.462,17.4842,17.4547,17.4694,28600.0
2012-09-19 11:00:00,23.7,23.73,23.7,23.73,33600.0,17.462,17.4842,17.462,17.4842,33600.0
2012-09-19 11:05:00,23.73,23.75,23.72,23.73,34700.0,17.4842,17.4989,17.4768,17.4842,34700.0
2012-09-19 11:10:00,23.73,23.73,23.71,23.73,26200.0,17.4842,17.4842,17.4694,17.4842,26200.0
2012-09-19 11:15:00,23.72,23.78,23.72,23.77,52000.0,17.4768,17.521,17.4768,17.5136,52000.0
2012-09-19 11:20:00,23.77,23.8,23.76,23.79,49000.0,17.5136,17.5357,17.5063,17.5284,49000.0
2012-09-19 11:25:00,23.79,23.79,23.75,23.76,25700.0,17.5284,17.5284,17.4989,17.5063,25700.0
2012-09-19 11:30:00,23.75,23.76,23.71,23.72,61100.0,17.4989,17.5063,17.4694,17.4768,61100.0
2012-09-19 11:35:00,23.72,23.75,23.71,23.75,43100.0,17.4768,17.4989,17.4694,17.4989,43100.0
2012-09-19 11:40:00,23.75,23.77,23.74,23.76,56100.0,17.4989,17.5136,17.4915,17.5063,56100.0
2012-09-19 11:45:00,23.76,23.77,23.75,23.75,34400.0,17.5063,17.5136,17.4989,17.4989,34400.0
2012-09-19 11:50:00,23.75,23.77,23.74,23.74,20300.0,17.4989,17.5136,17.4915,17.4915,20300.0
2012-09-19 11:55:00,23.73,23.74,23.7,23.71,40500.0,17.4842,17.4915,17.462,17.4694,40500.0
2012-09-19 12:00:00,23.71,23.72,23.68,23.68,32600.0,17.4694,17.4768,17.4473,17.4473,32600.0
2012-09-19 12:05:00,23.68,23.72,23.68,23.71,28700.0,17.4473,17.4768,17.4473,17.4694,28700.0
2012-09-19 12:10:00,23.71,23.72,23.69,23.7,24000.0,17.4694,17.4768,17.4547,17.462,24000.0
2012-09-19 12:15:00,23.7,23.7,23.68,23.69,30200.0,17.462,17.462,17.4473,17.4547,30200.0
2012-09-19 12:20:00,23.69,23.7,23.69,23.69,10300.0,17.4547,17.462,17.4547,17.4547,10300.0
2012-09-19 12:25:00,23.69,23.74,23.68,23.73,39400.0,17.4547,17.4915,17.4473,17.4842,39400.0
2012-09-19 12:30:00,23.73,23.74,23.71,23.74,34100.0,17.4842,17.4915,17.4694,17.4915,34100.0
2012-09-19 12:35:00,23.74,23.75,23.73,23.74,40100.0,17.4915,17.4989,17.4842,17.4915,40100.0
2012-09-19 12:40:00,23.74,23.74,23.71,23.71,35400.0,17.4915,17.4915,17.4694,17.4694,35400.0
2012-09-19 12:45:00,23.71,23.72,23.7,23.7,21400.0,17.4694,17.4768,17.462,17.462,21400.0
2012-09-19 12:50:00,23.7,23.73,23.7,23.71,29000.0,17.462,17.4842,17.462,17.4694,29000.0
2012-09-19 12:55:00,23.71,23.72,23.7,23.7,27800.0,17.4694,17.4768,17.462,17.462,27800.0
2012-09-19 13:00:00,23.7,23.71,23.69,23.69,34200.0,17.462,17.4694,17.4547,17.4547,34200.0
2012-09-19 13:05:00,23.69,23.7,23.66,23.66,28600.0,17.4547,17.462,17.4326,17.4326,28600.0
2012-09-19 13:10:00,23.66,23.69,23.66,23.68,50300.0,17.4326,17.4547,17.4326,17.4473,50300.0
2012-09-19 13:15:00,23.68,23.68,23.65,23.66,67900.0,17.4473,17.4473,17.4252,17.4326,67900.0
2012-09-19 13:20:00,23.67,23.67,23.64,23.64,29200.0,17.4399,17.4399,17.4178,17.4178,29200.0
2012-09-19 13:25:00,23.64,23.65,23.62,23.62,50100.0,17.4178,17.4252,17.4031,17.4031,50100.0
2012-09-19 13:30:00,23.62,23.64,23.62,23.64,45600.0,17.4031,17.4178,17.4031,17.4178,45600.0
2012-09-19 13:35:00,23.65,23.65,23.6,23.61,76800.0,17.4252,17.4252,17.3884,17.3957,76800.0
2012-09-19 13:40:00,23.61,23.62,23.61,23.61,24700.0,17.3957,17.4031,17.3957,17.3957,24700.0
2012-09-19 13:45:00,23.61,23.62,23.6,23.6,36300.0,17.3957,17.4031,17.3884,17.3884,36300.0
2012-09-19 13:50:00,23.6,23.61,23.6,23.61,25600.0,17.3884,17.3957,17.3884,17.3957,25600.0
2012-09-19 13:55:00,23.61,23.63,23.61,23.62,58300.0,17.3957,17.4105,17.3957,17.4031,58300.0
2012-09-19 14:00:00,23.63,23.63,23.62,23.63,25300.0,17.4105,17.4105,17.4031,17.4105,25300.0
2012-09-19 14:05:00,23.63,23.63,23.61,23.63,65400.0,17.4105,17.4105,17.3957,17.4105,65400.0
2012-09-19 14:10:00,23.63,23.63,23.61,23.61,22100.0,17.4105,17.4105,17.3957,17.3957,22100.0
2012-09-19 14:15:00,23.61,23.63,23.6,23.62,50300.0,17.3957,17.4105,17.3884,17.4031,50300.0
2012-09-19 14:20:00,23.63,23.64,23.62,23.64,43900.0,17.4105,17.4178,17.4031,17.4178,43900.0
2012-09-19 14:25:00,23.64,23.64,23.59,23.6,56700.0,17.4178,17.4178,17.381,17.3884,56700.0
2012-09-19 14:30:00,23.59,23.6,23.58,23.59,37600.0,17.381,17.3884,17.3736,17.381,37600.0
2012-09-19 14:35:00,23.59,23.6,23.57,23.59,36200.0,17.381,17.3884,17.3663,17.381,36200.0
2012-09-19 14:40:00,23.58,23.59,23.56,23.58,56600.0,17.3736,17.381,17.3589,17.3736,56600.0
2012-09-19 14:45:00,23.58,23.6,23.55,23.55,76700.0,17.3736,17.3884,17.3515,17.3515,76700.0
2012-09-19 14:50:00,23.55,23.56,23.54,23.54,50700.0,17.3515,17.3589,17.3442,17.3442,50700.0
2012-09-19 14:55:00,23.54,23.55,23.5,23.52,361700.0,17.3442,17.3515,17.3147,17.3294,361700.0
2012-09-19 15:00:00,23.53,23.53,23.49,23.5,155200.0,17.3368,17.3368,17.3073,17.3147,155200.0
2012-09-19 15:05:00,23.51,23.52,23.5,23.51,67800.0,17.3221,17.3294,17.3147,17.3221,67800.0
2012-09-19 15:10:00,23.51,23.52,23.5,23.5,124800.0,17.3221,17.3294,17.3147,17.3147,124800.0
2012-09-19 15:15:00,23.5,23.51,23.49,23.5,50700.0,17.3147,17.3221,17.3073,17.3147,50700.0
2012-09-19 15:20:00,23.5,23.52,23.49,23.5,120200.0,17.3147,17.3294,17.3073,17.3147,120200.0
2012-09-19 15:25:00,23.51,23.51,23.49,23.51,60500.0,17.3221,17.3221,17.3073,17.3221,60500.0
2012-09-19 15:30:00,23.51,23.51,23.49,23.5,164500.0,17.3221,17.3221,17.3073,17.3147,164500.0
2012-09-19 15:35:00,23.5,23.52,23.49,23.52,98400.0,17.3147,17.3294,17.3073,17.3294,98400.0
2012-09-19 15:40:00,23.51,23.53,23.51,23.53,110200.0,17.3221,17.3368,17.3221,17.3368,110200.0
2012-09-19 15:45:00,23.53,23.53,23.51,23.52,187900.0,17.3368,17.3368,17.3221,17.3294,187900.0
2012-09-19 15:50:00,23.52,23.52,23.47,23.48,299200.0,17.3294,17.3294,17.2926,17.3,299200.0
2012-09-19 15:55:00,23.48,23.5,23.45,23.46,411200.0,17.3,17.3147,17.2778,17.2852,411200.0
2012-09-20 09:30:00,23.2,23.34,23.07,23.1,166700.0,17.0937,17.1968,16.9979,17.02,166700.0
2012-09-20 09:35:00,23.11,23.16,23.05,23.14,114600.0,17.0273,17.0642,16.9831,17.0494,114600.0
2012-09-20 09:40:00,23.15,23.18,23.12,23.18,58500.0,17.0568,17.0789,17.0347,17.0789,58500.0
2012-09-20 09:45:00,23.18,23.21,23.07,23.09,75400.0,17.0789,17.101,16.9979,17.0126,75400.0
2012-09-20 09:50:00,23.09,23.1,23.03,23.04,53500.0,17.0126,17.02,16.9684,16.9758,53500.0
2012-09-20 09:55:00,23.04,23.1,23.03,23.09,59100.0,16.9758,17.02,16.9684,17.0126,59100.0
2012-09-20 10:00:00,23.09,23.16,23.08,23.11,65600.0,17.0126,17.0642,17.0052,17.0273,65600.0
2012-09-20 10:05:00,23.11,23.14,23.09,23.09,48900.0,17.0273,17.0494,17.0126,17.0126,48900.0
2012-09-20 10:10:00,23.09,23.2,23.09,23.19,60800.0,17.0126,17.0937,17.0126,17.0863,60800.0
2012-09-20 10:15:00,23.2,23.2,23.16,23.17,38000.0,17.0937,17.0937,17.0642,17.0715,38000.0
2012-09-20 10:20:00,23.18,23.18,23.13,23.13,45300.0,17.0789,17.0789,17.0421,17.0421,45300.0
2012-09-20 10:25:00,23.13,23.15,23.12,23.12,28400.0,17.0421,17.0568,17.0347,17.0347,28400.0
2012-09-20 10:30:00,23.12,23.17,23.12,23.17,54200.0,17.0347,17.0715,17.0347,17.0715,54200.0
2012-09-20 10:35:00,23.17,23.24,23.17,23.23,88700.0,17.0715,17.1231,17.0715,17.1158,88700.0
2012-09-20 10:40:00,23.23,23.25,23.2,23.2,24500.0,17.1158,17.1305,17.0937,17.0937,24500.0
2012-09-20 10:45:00,23.21,23.23,23.21,23.22,47200.0,17.101,17.1158,17.101,17.1084,47200.0
2012-09-20 10:50:00,23.21,23.24,23.19,23.23,42600.0,17.101,17.1231,17.0863,17.1158,42600.0
2012-09-20 10:55:00,23.23,23.24,23.21,23.23,41300.0,17.1158,17.1231,17.101,17.1158,41300.0
2012-09-20 11:00:00,23.23,23.27,23.22,23.22,38700.0,17.1158,17.1452,17.1084,17.1084,38700.0
2012-09-20 11:05:00,23.22,23.23,23.19,23.19,37400.0,17.1084,17.1158,17.0863,17.0863,37400.0
2012-09-20 11:10:00,23.2,23.21,23.14,23.14,38900.0,17.0937,17.101,17.0494,17.0494,38900.0
2012-09-20 11:15:00,23.14,23.15,23.11,23.15,55300.0,17.0494,17.0568,17.0273,17.0568,55300.0
2012-09-20 11:20:00,23.15,23.16,23.13,23.16,70000.0,17.0568,17.0642,17.0421,17.0642,70000.0
2012-09-20 11:25:00,23.16,23.2,23.16,23.16,30000.0,17.0642,17.0937,17.0642,17.0642,30000.0
2012-09-20 11:30:00,23.16,23.2,23.15,23.19,69000.0,17.0642,17.0937,17.0568,17.0863,69000.0
2012-09-20 11:35:00,23.2,23.23,23.19,23.23,26800.0,17.0937,17.1158,17.0863,17.1158,26800.0
2012-09-20 11:40:00,23.22,23.25,23.21,23.23,32500.0,17.1084,17.1305,17.101,17.1158,32500.0
2012-09-20 11:45:00,23.24,23.25,23.21,23.23,78900.0,17.1231,17.1305,17.101,17.1158,78900.0
2012-09-20 11:50:00,23.23,23.23,23.21,23.21,25400.0,17.1158,17.1158,17.101,17.101,25400.0
2012-09-20 11:55:00,23.21,23.24,23.21,23.22,22400.0,17.101,17.1231,17.101,17.1084,22400.0
2012-09-20 12:00:00,23.22,23.25,23.22,23.24,64600.0,17.1084,17.1305,17.1084,17.1231,64600.0
2012-09-20 12:05:00,23.24,23.25,23.22,23.22,37800.0,17.1231,17.1305,17.1084,17.1084,37800.0
2012-09-20 12:10:00,23.22,23.22,23.18,23.19,85500.0,17.1084,17.1084,17.0789,17.0863,85500.0
2012-09-20 12:15:00,23.18,23.19,23.16,23.16,41000.0,17.0789,17.0863,17.0642,17.0642,41000.0
2012-09-20 12:20:00,23.16,23.17,23.16,23.16,12100.0,17.0642,17.0715,17.0642,17.0642,12100.0
2012-09-20 12:25:00,23.16,23.17,23.12,23.14,87800.0,17.0642,17.0715,17.0347,17.0494,87800.0
2012-09-20 12:30:00,23.14,23.16,23.12,23.13,125100.0,17.0494,17.0642,17.0347,17.0421,125100.0
2012-09-20 12:35:00,23.13,23.16,23.13,23.15,33000.0,17.0421,17.0642,17.0421,17.0568,33000.0
2012-09-20 12:40:00,23.15,23.17,23.15,23.16,51300.0,17.0568,17.0715,17.0568,17.0642,51300.0
2012-09-20 12:45:00,23.16,23.18,23.12,23.12,72800.0,17.0642,17.0789,17.0347,17.0347,72800.0
2012-09-20 12:50:00,23.13,23.15,23.12,23.14,60800.0,17.0421,17.0568,17.0347,17.0494,60800.0
2012-09-20 12:55:00,23.14,23.16,23.12,23.14,80000.0,17.0494,17.0642,17.0347,17.0494,80000.0
2012-09-20 13:00:00,23.15,23.15,23.12,23.14,37700.0,17.0568,17.0568,17.0347,17.0494,37700.0
2012-09-20 13:05:00,23.14,23.18,23.13,23.17,36700.0,17.0494,17.0789,17.0421,17.0715,36700.0
2012-09-20 13:10:00,23.17,23.18,23.14,23.16,94700.0,17.0715,17.0789,17.0494,17.0642,94700.0
2012-09-20 13:15:00,23.17,23.18,23.15,23.16,32100.0,17.0715,17.0789,17.0568,17.0642,32100.0
2012-09-20 13:20:00,23.16,23.17,23.15,23.15,16300.0,17.0642,17.0715,17.0568,17.0568,16300.0
2012-09-20 13:25:00,23.15,23.19,23.15,23.19,51700.0,17.0568,17.0863,17.0568,17.0863,51700.0
2012-09-20 13:30:00,23.2,23.2,23.19,23.2,28700.0,17.0937,17.0937,17.0863,17.0937,28700.0
2012-09-20 13:35:00,23.19,23.2,23.12,23.12,263800.0,17.0863,17.0937,17.0347,17.0347,263800.0
2012-09-20 13:40:00,23.12,23.16,23.12,23.15,34300.0,17.0347,17.0642,17.0347,17.0568,34300.0
2012-09-20 13:45:00,23.16,23.17,23.14,23.16,41000.0,17.0642,17.0715,17.0494,17.0642,41000.0
2012-09-20 13:50:00,23.16,23.16,23.14,23.15,36000.0,17.0642,17.0642,17.0494,17.0568,36000.0
2012-09-20 13:55:00,23.14,23.15,23.12,23.14,45500.0,17.0494,17.0568,17.0347,17.0494,45500.0
2012-09-20 14:00:00,23.15,23.15,23.14,23.14,31200.0,17.0568,17.0568,17.0494,17.0494,31200.0
2012-09-20 14:05:00,23.14,23.16,23.14,23.16,43300.0,17.0494,17.0642,17.0494,17.0642,43300.0
2012-09-20 14:10:00,23.16,23.16,23.14,23.14,50700.0,17.0642,17.0642,17.0494,17.0494,50700.0
2012-09-20 14:15:00,23.14,23.15,23.13,23.13,57600.0,17.0494,17.0568,17.0421,17.0421,57600.0
2012-09-20 14:20:00,23.13,23.15,23.12,23.15,55100.0,17.0421,17.0568,17.0347,17.0568,55100.0
2012-09-20 14:25:00,23.15,23.16,23.13,23.14,91100.0,17.0568,17.0642,17.0421,17.0494,91100.0
2012-09-20 14:30:00,23.15,23.16,23.12,23.15,91000.0,17.0568,17.0642,17.0347,17.0568,91000.0
2012-09-20 14:35:00,23.15,23.16,23.15,23.15,27200.0,17.0568,17.0642,17.0568,17.0568,27200.0
2012-09-20 14:40:00,23.15,23.16,23.14,23.14,35100.0,17.0568,17.0642,17.0494,17.0494,35100.0
2012-09-20 14:45:00,23.14,23.15,23.13,23.13,84200.0,17.0494,17.0568,17.0421,17.0421,84200.0
2012-09-20 14:50:00,23.14,23.15,23.13,23.13,66000.0,17.0494,17.0568,17.0421,17.0421,66000.0
2012-09-20 14:55:00,23.14,23.15,23.13,23.13,52100.0,17.0494,17.0568,17.0421,17.0421,52100.0
2012-09-20 15:00:00,23.13,23.15,23.13,23.14,55500.0,17.0421,17.0568,17.0421,17.0494,55500.0
2012-09-20 15:05:00,23.14,23.16,23.14,23.15,83500.0,17.0494,17.0642,17.0494,17.0568,83500.0
2012-09-20 15:10:00,23.15,23.16,23.14,23.15,105700.0,17.0568,17.0642,17.0494,17.0568,105700.0
2012-09-20 15:15:00,23.15,23.16,23.15,23.15,48600.0,17.0568,17.0642,17.0568,17.0568,48600.0
2012-09-20 15:20:00,23.15,23.17,23.15,23.17,145900.0,17.0568,17.0715,17.0568,17.0715,145900.0
2012-09-20 15:25:00,23.17,23.17,23.16,23.17,39500.0,17.0715,17.0715,17.0642,17.0715,39500.0
2012-09-20 15:30:00,23.16,23.17,23.16,23.16,48000.0,17.0642,17.0715,17.0642,17.0642,48000.0
2012-09-20 15:35:00,23.16,23.17,23.14,23.14,159100.0,17.0642,17.0715,17.0494,17.0494,159100.0
2012-09-20 15:40:00,23.14,23.15,23.14,23.14,57400.0,17.0494,17.0568,17.0494,17.0494,57400.0
2012-09-20 15:45:00,23.14,23.15,23.11,23.11,155900.0,17.0494,17.0568,17.0273,17.0273,155900.0
2012-09-20 15:50:00,23.11,23.14,23.11,23.13,194000.0,17.0273,17.0494,17.0273,17.0421,194000.0
2012-09-20 15:55:00,23.13,23.16,23.12,23.16,432500.0,17.0421,17.0642,17.0347,17.0642,432500.0
2012-09-21 09:30:00,23.38,23.54,23.37,23.51,1309000.0,17.2263,17.3442,17.2189,17.3221,1309000.0
2012-09-21 09:35:00,23.5,23.54,23.43,23.53,88500.0,17.3147,17.3442,17.2631,17.3368,88500.0
2012-09-21 09:40:00,23.53,23.54,23.46,23.49,79400.0,17.3368,17.3442,17.2852,17.3073,79400.0
2012-09-21 09:45:00,23.49,23.5,23.45,23.5,46000.0,17.3073,17.3147,17.2778,17.3147,46000.0
2012-09-21 09:50:00,23.5,23.55,23.48,23.54,58200.0,17.3147,17.3515,17.3,17.3442,58200.0
2012-09-21 09:55:00,23.54,23.6,23.54,23.59,48300.0,17.3442,17.3884,17.3442,17.381,48300.0
2012-09-21 10:00:00,23.58,23.58,23.5,23.54,84100.0,17.3736,17.3736,17.3147,17.3442,84100.0
2012-09-21 10:05:00,23.54,23.56,23.53,23.56,77100.0,17.3442,17.3589,17.3368,17.3589,77100.0
2012-09-21 10:10:00,23.55,23.55,23.52,23.52,67900.0,17.3515,17.3515,17.3294,17.3294,67900.0
2012-09-21 10:15:00,23.52,23.56,23.52,23.55,41400.0,17.3294,17.3589,17.3294,17.3515,41400.0
2012-09-21 10:20:00,23.55,23.58,23.54,23.55,46900.0,17.3515,17.3736,17.3442,17.3515,46900.0
2012-09-21 10:25:00,23.55,23.58,23.55,23.55,75300.0,17.3515,17.3736,17.3515,17.3515,75300.0
2012-09-21 10:30:00,23.56,23.62,23.55,23.61,104900.0,17.3589,17.4031,17.3515,17.3957,104900.0
2012-09-21 10:35:00,23.6,23.64,23.6,23.64,38700.0,17.3884,17.4178,17.3884,17.4178,38700.0
2012-09-21 10:40:00,23.64,23.64,23.58,23.6,52600.0,17.4178,17.4178,17.3736,17.3884,52600.0
2012-09-21 10:45:00,23.59,23.6,23.58,23.58,16500.0,17.381,17.3884,17.3736,17.3736,16500.0
2012-09-21 10:50:00,23.58,23.62,23.56,23.58,52700.0,17.3736,17.4031,17.3589,17.3736,52700.0
2012-09-21 10:55:00,23.57,23.57,23.48,23.5,71600.0,17.3663,17.3663,17.3,17.3147,71600.0
2012-09-21 11:00:00,23.49,23.49,23.43,23.44,49800.0,17.3073,17.3073,17.2631,17.2705,49800.0
2012-09-21 11:05:00,23.44,23.45,23.43,23.44,37100.0,17.2705,17.2778,17.2631,17.2705,37100.0
2012-09-21 11:10:00,23.43,23.44,23.38,23.38,75200.0,17.2631,17.2705,17.2263,17.2263,75200.0
2012-09-21 11:15:00,23.38,23.43,23.38,23.43,26500.0,17.2263,17.2631,17.2263,17.2631,26500.0
2012-09-21 11:20:00,23.43,23.46,23.39,23.46,50100.0,17.2631,17.2852,17.2336,17.2852,50100.0
2012-09-21 11:25:00,23.45,23.46,23.45,23.45,38600.0,17.2778,17.2852,17.2778,17.2778,38600.0
2012-09-21 11:30:00,23.46,23.48,23.45,23.48,22700.0,17.2852,17.3,17.2778,17.3,22700.0
2012-09-21 11:35:00,23.47,23.49,23.47,23.48,19800.0,17.2926,17.3073,17.2926,17.3,19800.0
2012-09-21 11:40:00,23.49,23.5,23.48,23.5,18500.0,17.3073,17.3147,17.3,17.3147,18500.0
2012-09-21 11:45:00,23.5,23.54,23.5,23.54,34200.0,17.3147,17.3442,17.3147,17.3442,34200.0
2012-09-21 11:50:00,23.53,23.54,23.51,23.52,31700.0,17.3368,17.3442,17.3221,17.3294,31700.0
2012-09-21 11:55:00,23.51,23.52,23.49,23.5,16300.0,17.3221,17.3294,17.3073,17.3147,16300.0
2012-09-21 12:00:00,23.49,23.52,23.49,23.51,27300.0,17.3073,17.3294,17.3073,17.3221,27300.0
2012-09-21 12:05:00,23.52,23.52,23.47,23.47,28700.0,17.3294,17.3294,17.2926,17.2926,28700.0
2012-09-21 12:10:00,23.48,23.48,23.47,23.48,9900.0,17.3,17.3,17.2926,17.3,9900.0
2012-09-21 12:15:00,23.48,23.48,23.45,23.46,22500.0,17.3,17.3,17.2778,17.2852,22500.0
2012-09-21 12:20:00,23.46,23.47,23.44,23.45,46400.0,17.2852,17.2926,17.2705,17.2778,46400.0
2012-09-21 12:25:00,23.45,23.47,23.44,23.45,26500.0,17.2778,17.2926,17.2705,17.2778,26500.0
2012-09-21 12:30:00,23.45,23.48,23.45,23.48,14900.0,17.2778,17.3,17.2778,17.3,14900.0
2012-09-21 12:35:00,23.48,23.48,23.46,23.46,22000.0,17.3,17.3,17.2852,17.2852,22000.0
2012-09-21 12:40:00,23.46,23.48,23.46,23.48,17800.0,17.2852,17.3,17.2852,17.3,17800.0
2012-09-21 12:45:00,23.48,23.49,23.47,23.47,12900.0,17.3,17.3073,17.2926,17.2926,12900.0
2012-09-21 12:50:00,23.48,23.48,23.45,23.45,22300.0,17.3,17.3,17.2778,17.2778,22300.0
2012-09-21 12:55:00,23.45,23.46,23.43,23.46,36900.0,17.2778,17.2852,17.2631,17.2852,36900.0
2012-09-21 13:00:00,23.46,23.47,23.44,23.45,28200.0,17.2852,17.2926,17.2705,17.2778,28200.0
2012-09-21 13:05:00,23.46,23.46,23.45,23.45,6600.0,17.2852,17.2852,17.2778,17.2778,6600.0
2012-09-21 13:10:00,23.46,23.46,23.45,23.45,20500.0,17.2852,17.2852,17.2778,17.2778,20500.0
2012-09-21 13:15:00,23.45,23.48,23.45,23.47,17600.0,17.2778,17.3,17.2778,17.2926,17600.0
2012-09-21 13:20:00,23.47,23.48,23.47,23.47,3700.0,17.2926,17.3,17.2926,17.2926,3700.0
2012-09-21 13:25:00,23.48,23.48,23.47,23.47,9300.0,17.3,17.3,17.2926,17.2926,9300.0
2012-09-21 13:30:00,23.48,23.48,23.47,23.48,7500.0,17.3,17.3,17.2926,17.3,7500.0
2012-09-21 13:35:00,23.48,23.49,23.47,23.48,40200.0,17.3,17.3073,17.2926,17.3,40200.0
2012-09-21 13:40:00,23.49,23.52,23.48,23.51,60600.0,17.3073,17.3294,17.3,17.3221,60600.0
2012-09-21 13:45:00,23.52,23.52,23.47,23.47,45200.0,17.3294,17.3294,17.2926,17.2926,45200.0
2012-09-21 13:50:00,23.47,23.49,23.47,23.48,23000.0,17.2926,17.3073,17.2926,17.3,23000.0
2012-09-21 13:55:00,23.49,23.49,23.47,23.48,23400.0,17.3073,17.3073,17.2926,17.3,23400.0
2012-09-21 14:00:00,23.48,23.48,23.47,23.47,15900.0,17.3,17.3,17.2926,17.2926,15900.0
2012-09-21 14:05:00,23.47,23.48,23.45,23.45,27800.0,17.2926,17.3,17.2778,17.2778,27800.0
2012-09-21 14:10:00,23.45,23.46,23.43,23.43,69500.0,17.2778,17.2852,17.2631,17.2631,69500.0
2012-09-21 14:15:00,23.43,23.43,23.39,23.41,72800.0,17.2631,17.2631,17.2336,17.2484,72800.0
2012-09-21 14:20:00,23.4,23.41,23.39,23.4,27600.0,17.241,17.2484,17.2336,17.241,27600.0
2012-09-21 14:25:00,23.39,23.42,23.39,23.41,21200.0,17.2336,17.2557,17.2336,17.2484,21200.0
2012-09-21 14:30:00,23.41,23.43,23.4,23.41,43600.0,17.2484,17.2631,17.241,17.2484,43600.0
2012-09-21 14:35:00,23.42,23.42,23.37,23.39,71000.0,17.2557,17.2557,17.2189,17.2336,71000.0
2012-09-21 14:40:00,23.39,23.41,23.38,23.4,50900.0,17.2336,17.2484,17.2263,17.241,50900.0
2012-09-21 14:45:00,23.4,23.44,23.39,23.42,40100.0,17.241,17.2705,17.2336,17.2557,40100.0
2012-09-21 14:50:00,23.43,23.43,23.41,23.42,38600.0,17.2631,17.2631,17.2484,17.2557,38600.0
2012-09-21 14:55:00,23.41,23.43,23.41,23.43,52900.0,17.2484,17.2631,17.2484,17.2631,52900.0
2012-09-21 15:00:00,23.42,23.43,23.39,23.41,97200.0,17.2557,17.2631,17.2336,17.2484,97200.0
2012-09-21 15:05:00,23.4,23.41,23.39,23.39,37500.0,17.241,17.2484,17.2336,17.2336,37500.0
2012-09-21 15:10:00,23.39,23.4,23.38,23.38,34300.0,17.2336,17.241,17.2263,17.2263,34300.0
2012-09-21 15:15:00,23.38,23.41,23.36,23.41,93200.0,17.2263,17.2484,17.2115,17.2484,93200.0
2012-09-21 15:20:00,23.4,23.41,23.37,23.37,54000.0,17.241,17.2484,17.2189,17.2189,54000.0
2012-09-21 15:25:00,23.38,23.38,23.33,23.37,121800.0,17.2263,17.2263,17.1894,17.2189,121800.0
2012-09-21 15:30:00,23.37,23.39,23.36,23.38,107800.0,17.2189,17.2336,17.2115,17.2263,107800.0
2012-09-21 15:35:00,23.38,23.39,23.34,23.34,159700.0,17.2263,17.2336,17.1968,17.1968,159700.0
2012-09-21 15:40:00,23.35,23.38,23.34,23.37,184600.0,17.2042,17.2263,17.1968,17.2189,184600.0
2012-09-21 15:45:00,23.37,23.37,23.33,23.34,178500.0,17.2189,17.2189,17.1894,17.1968,178500.0
2012-09-21 15:50:00,23.34,23.37,23.34,23.34,165700.0,17.1968,17.2189,17.1968,17.1968,165700.0
2012-09-21 15:55:00,23.35,23.35,23.3,23.3,687800.0,17.2042,17.2042,17.1673,17.1673,687800.0
2012-09-24 09:30:00,23.14,23.22,23.08,23.22,73000.0,17.0494,17.1084,17.0052,17.1084,73000.0
2012-09-24 09:35:00,23.21,23.21,23.05,23.07,105600.0,17.101,17.101,16.9831,16.9979,105600.0
2012-09-24 09:40:00,23.08,23.08,23.04,23.07,43400.0,17.0052,17.0052,16.9758,16.9979,43400.0
2012-09-24 09:45:00,23.06,23.11,23.05,23.11,95800.0,16.9905,17.0273,16.9831,17.0273,95800.0
2012-09-24 09:50:00,23.11,23.12,23.05,23.11,78100.0,17.0273,17.0347,16.9831,17.0273,78100.0
2012-09-24 09:55:00,23.11,23.14,23.11,23.12,51500.0,17.0273,17.0494,17.0273,17.0347,51500.0
2012-09-24 10:00:00,23.11,23.13,23.09,23.13,70200.0,17.0273,17.0421,17.0126,17.0421,70200.0
2012-09-24 10:05:00,23.13,23.13,23.09,23.09,43000.0,17.0421,17.0421,17.0126,17.0126,43000.0
2012-09-24 10:10:00,23.09,23.11,23.07,23.08,46800.0,17.0126,17.0273,16.9979,17.0052,46800.0
2012-09-24 10:15:00,23.09,23.1,23.07,23.08,35800.0,17.0126,17.02,16.9979,17.0052,35800.0
2012-09-24 10:20:00,23.09,23.09,23.04,23.09,93500.0,17.0126,17.0126,16.9758,17.0126,93500.0
2012-09-24 10:25:00,23.09,23.15,23.08,23.11,101800.0,17.0126,17.0568,17.0052,17.0273,101800.0
2012-09-24 10:30:00,23.11,23.13,23.1,23.11,103700.0,17.0273,17.0421,17.02,17.0273,103700.0
2012-09-24 10:35:00,23.11,23.16,23.11,23.13,38600.0,17.0273,17.0642,17.0273,17.0421,38600.0
2012-09-24 10:40:00,23.14,23.14,23.09,23.09,120800.0,17.0494,17.0494,17.0126,17.0126,120800.0
2012-09-24 10:45:00,23.1,23.12,23.1,23.1,80000.0,17.02,17.0347,17.02,17.02,80000.0
2012-09-24 10:50:00,23.11,23.15,23.1,23.15,60000.0,17.0273,17.0568,17.02,17.0568,60000.0
2012-09-24 10:55:00,23.15,23.2,23.15,23.16,126600.0,17.0568,17.0937,17.0568,17.0642,126600.0
2012-09-24 11:00:00,23.16,23.2,23.14,23.19,106200.0,17.0642,17.0937,17.0494,17.0863,106200.0
2012-09-24 11:05:00,23.19,23.2,23.16,23.2,70900.0,17.0863,17.0937,17.0642,17.0937,70900.0
2012-09-24 11:10:00,23.2,23.2,23.15,23.17,105900.0,17.0937,17.0937,17.0568,17.0715,105900.0
2012-09-24 11:15:00,23.17,23.21,23.16,23.21,51600.0,17.0715,17.101,17.0642,17.101,51600.0
2012-09-24 11:20:00,23.21,23.25,23.21,23.22,55100.0,17.101,17.1305,17.101,17.1084,55100.0
2012-09-24 11:25:00,23.22,23.25,23.22,23.24,30600.0,17.1084,17.1305,17.1084,17.1231,30600.0
2012-09-24 11:30:00,23.24,23.27,23.23,23.25,35100.0,17.1231,17.1452,17.1158,17.1305,35100.0
2012-09-24 11:35:00,23.26,23.27,23.23,23.23,37400.0,17.1379,17.1452,17.1158,17.1158,37400.0
2012-09-24 11:40:00,23.24,23.25,23.21,23.25,21100.0,17.1231,17.1305,17.101,17.1305,21100.0
2012-09-24 11:45:00,23.24,23.25,23.2,23.21,22600.0,17.1231,17.1305,17.0937,17.101,22600.0
2012-09-24 11:50:00,23.2,23.22,23.18,23.21,81000.0,17.0937,17.1084,17.0789,17.101,81000.0
2012-09-24 11:55:00,23.21,23.23,23.2,23.21,18700.0,17.101,17.1158,17.0937,17.101,18700.0
2012-09-24 12:00:00,23.21,23.22,23.18,23.18,34400.0,17.101,17.1084,17.0789,17.0789,34400.0
2012-09-24 12:05:00,23.19,23.21,23.19,23.21,21100.0,17.0863,17.101,17.0863,17.101,21100.0
2012-09-24 12:10:00,23.21,23.23,23.19,23.19,46400.0,17.101,17.1158,17.0863,17.0863,46400.0
2012-09-24 12:15:00,23.2,23.2,23.19,23.19,22500.0,17.0937,17.0937,17.0863,17.0863,22500.0
2012-09-24 12:20:00,23.2,23.2,23.16,23.16,23900.0,17.0937,17.0937,17.0642,17.0642,23900.0
2012-09-24 12:25:00,23.17,23.18,23.16,23.18,22500.0,17.0715,17.0789,17.0642,17.0789,22500.0
2012-09-24 12:30:00,23.18,23.18,23.15,23.16,39900.0,17.0789,17.0789,17.0568,17.0642,39900.0
2012-09-24 12:35:00,23.17,23.19,23.16,23.17,53900.0,17.0715,17.0863,17.0642,17.0715,53900.0
2012-09-24 12:40:00,23.16,23.18,23.16,23.17,7800.0,17.0642,17.0789,17.0642,17.0715,7800.0
2012-09-24 12:45:00,23.17,23.2,23.17,23.18,40500.0,17.0715,17.0937,17.0715,17.0789,40500.0
2012-09-24 12:50:00,23.17,23.2,23.17,23.2,24600.0,17.0715,17.0937,17.0715,17.0937,24600.0
2012-09-24 12:55:00,23.2,23.21,23.18,23.19,113400.0,17.0937,17.101,17.0789,17.0863,113400.0
2012-09-24 13:00:00,23.19,23.2,23.18,23.18,18300.0,17.0863,17.0937,17.0789,17.0789,18300.0
2012-09-24 13:05:00,23.18,23.19,23.18,23.18,5900.0,17.0789,17.0863,17.0789,17.0789,5900.0
2012-09-24 13:10:00,23.19,23.2,23.18,23.19,22900.0,17.0863,17.0937,17.0789,17.0863,22900.0
2012-09-24 13:15:00,23.18,23.19,23.18,23.18,5500.0,17.0789,17.0863,17.0789,17.0789,5500.0
2012-09-24 13:20:00,23.18,23.19,23.18,23.19,17100.0,17.0789,17.0863,17.0789,17.0863,17100.0
2012-09-24 13:25:00,23.19,23.2,23.19,23.19,24800.0,17.0863,17.0937,17.0863,17.0863,24800.0
2012-09-24 13:30:00,23.2,23.2,23.15,23.16,35000.0,17.0937,17.0937,17.0568,17.0642,35000.0
2012-09-24 13:35:00,23.15,23.16,23.15,23.15,11300.0,17.0568,17.0642,17.0568,17.0568,11300.0
2012-09-24 13:40:00,23.16,23.18,23.16,23.17,43000.0,17.0642,17.0789,17.0642,17.0715,43000.0
2012-09-24 13:45:00,23.17,23.18,23.16,23.18,10400.0,17.0715,17.0789,17.0642,17.0789,10400.0
2012-09-24 13:50:00,23.18,23.2,23.18,23.2,21500.0,17.0789,17.0937,17.0789,17.0937,21500.0
2012-09-24 13:55:00,23.2,23.2,23.17,23.18,31300.0,17.0937,17.0937,17.0715,17.0789,31300.0
2012-09-24 14:00:00,23.17,23.19,23.16,23.16,30000.0,17.0715,17.0863,17.0642,17.0642,30000.0
2012-09-24 14:05:00,23.17,23.2,23.16,23.19,26700.0,17.0715,17.0937,17.0642,17.0863,26700.0
2012-09-24 14:10:00,23.19,23.21,23.19,23.2,40400.0,17.0863,17.101,17.0863,17.0937,40400.0
2012-09-24 14:15:00,23.19,23.23,23.19,23.23,42100.0,17.0863,17.1158,17.0863,17.1158,42100.0
2012-09-24 14:20:00,23.24,23.25,23.23,23.25,22600.0,17.1231,17.1305,17.1158,17.1305,22600.0
2012-09-24 14:25:00,23.25,23.28,23.24,23.26,30900.0,17.1305,17.1526,17.1231,17.1379,30900.0
2012-09-24 14:30:00,23.27,23.29,23.27,23.27,18300.0,17.1452,17.16,17.1452,17.1452,18300.0
2012-09-24 14:35:00,23.27,23.3,23.27,23.29,35800.0,17.1452,17.1673,17.1452,17.16,35800.0
2012-09-24 14:40:00,23.3,23.31,23.29,23.3,42200.0,17.1673,17.1747,17.16,17.1673,42200.0
2012-09-24 14:45:00,23.3,23.33,23.3,23.32,47100.0,17.1673,17.1894,17.1673,17.1821,47100.0
2012-09-24 14:50:00,23.31,23.38,23.31,23.37,58900.0,17.1747,17.2263,17.1747,17.2189,58900.0
2012-09-24 14:55:00,23.37,23.37,23.34,23.34,28300.0,17.2189,17.2189,17.1968,17.1968,28300.0
2012-09-24 15:00:00,23.34,23.35,23.27,23.27,103300.0,17.1968,17.2042,17.1452,17.1452,103300.0
2012-09-24 15:05:00,23.26,23.3,23.26,23.3,69700.0,17.1379,17.1673,17.1379,17.1673,69700.0
2012-09-24 15:10:00,23.3,23.3,23.26,23.27,41700.0,17.1673,17.1673,17.1379,17.1452,41700.0
2012-09-24 15:15:00,23.27,23.29,23.26,23.29,29900.0,17.1452,17.16,17.1379,17.16,29900.0
2012-09-24 15:20:00,23.29,23.29,23.26,23.27,49800.0,17.16,17.16,17.1379,17.1452,49800.0
2012-09-24 15:25:00,23.28,23.31,23.28,23.29,46000.0,17.1526,17.1747,17.1526,17.16,46000.0
2012-09-24 15:30:00,23.29,23.29,23.26,23.28,77100.0,17.16,17.16,17.1379,17.1526,77100.0
2012-09-24 15:35:00,23.28,23.31,23.26,23.27,116200.0,17.1526,17.1747,17.1379,17.1452,116200.0
2012-09-24 15:40:00,23.27,23.29,23.25,23.25,155300.0,17.1452,17.16,17.1305,17.1305,155300.0
2012-09-24 15:45:00,23.24,23.24,23.19,23.2,138200.0,17.1231,17.1231,17.0863,17.0937,138200.0
2012-09-24 15:50:00,23.19,23.21,23.17,23.19,178600.0,17.0863,17.101,17.0715,17.0863,178600.0
2012-09-24 15:55:00,23.19,23.22,23.17,23.21,401300.0,17.0863,17.1084,17.0715,17.101,401300.0
2012-09-25 09:30:00,23.43,23.43,23.25,23.26,151400.0,17.2631,17.2631,17.1305,17.1379,151400.0
2012-09-25 09:35:00,23.26,23.3,23.25,23.3,91000.0,17.1379,17.1673,17.1305,17.1673,91000.0
2012-09-25 09:40:00,23.3,23.38,23.26,23.38,72800.0,17.1673,17.2263,17.1379,17.2263,72800.0
2012-09-25 09:45:00,23.38,23.38,23.3,23.34,43000.0,17.2263,17.2263,17.1673,17.1968,43000.0
2012-09-25 09:50:00,23.34,23.35,23.31,23.32,25000.0,17.1968,17.2042,17.1747,17.1821,25000.0
2012-09-25 09:55:00,23.33,23.34,23.27,23.3,77600.0,17.1894,17.1968,17.1452,17.1673,77600.0
2012-09-25 10:00:00,23.3,23.34,23.3,23.34,99200.0,17.1673,17.1968,17.1673,17.1968,99200.0
2012-09-25 10:05:00,23.33,23.36,23.32,23.33,37000.0,17.1894,17.2115,17.1821,17.1894,37000.0
2012-09-25 10:10:00,23.34,23.35,23.27,23.28,76900.0,17.1968,17.2042,17.1452,17.1526,76900.0
2012-09-25 10:15:00,23.28,23.3,23.24,23.24,59700.0,17.1526,17.1673,17.1231,17.1231,59700.0
2012-09-25 10:20:00,23.25,23.3,23.23,23.26,107800.0,17.1305,17.1673,17.1158,17.1379,107800.0
2012-09-25 10:25:00,23.27,23.28,23.21,23.24,51100.0,17.1452,17.1526,17.101,17.1231,51100.0
2012-09-25 10:30:00,23.23,23.25,23.22,23.25,31800.0,17.1158,17.1305,17.1084,17.1305,31800.0
2012-09-25 10:35:00,23.25,23.27,23.24,23.26,51600.0,17.1305,17.1452,17.1231,17.1379,51600.0
2012-09-25 10:40:00,23.26,23.31,23.25,23.29,34600.0,17.1379,17.1747,17.1305,17.16,34600.0
2012-09-25 10:45:00,23.29,23.33,23.29,23.31,51800.0,17.16,17.1894,17.16,17.1747,51800.0
2012-09-25 10:50:00,23.32,23.33,23.29,23.29,31300.0,17.1821,17.1894,17.16,17.16,31300.0
2012-09-25 10:55:00,23.29,23.3,23.28,23.29,77600.0,17.16,17.1673,17.1526,17.16,77600.0
2012-09-25 11:00:00,23.28,23.32,23.28,23.29,63400.0,17.1526,17.1821,17.1526,17.16,63400.0
2012-09-25 11:05:00,23.28,23.3,23.27,23.27,19900.0,17.1526,17.1673,17.1452,17.1452,19900.0
2012-09-25 11:10:00,23.28,23.29,23.27,23.28,14200.0,17.1526,17.16,17.1452,17.1526,14200.0
2012-09-25 11:15:00,23.27,23.28,23.23,23.23,59600.0,17.1452,17.1526,17.1158,17.1158,59600.0
2012-09-25 11:20:00,23.23,23.24,23.21,23.21,37600.0,17.1158,17.1231,17.101,17.101,37600.0
2012-09-25 11:25:00,23.21,23.22,23.19,23.2,88700.0,17.101,17.1084,17.0863,17.0937,88700.0
2012-09-25 11:30:00,23.21,23.21,23.19,23.2,52800.0,17.101,17.101,17.0863,17.0937,52800.0
2012-09-25 11:35:00,23.2,23.21,23.2,23.2,31200.0,17.0937,17.101,17.0937,17.0937,31200.0
2012-09-25 11:40:00,23.21,23.21,23.19,23.19,56100.0,17.101,17.101,17.0863,17.0863,56100.0
2012-09-25 11:45:00,23.19,23.19,23.16,23.18,52400.0,17.0863,17.0863,17.0642,17.0789,52400.0
2012-09-25 11:50:00,23.18,23.19,23.17,23.19,27300.0,17.0789,17.0863,17.0715,17.0863,27300.0
2012-09-25 11:55:00,23.19,23.19,23.17,23.17,26300.0,17.0863,17.0863,17.0715,17.0715,26300.0
2012-09-25 12:00:00,23.17,23.18,23.14,23.14,49900.0,17.0715,17.0789,17.0494,17.0494,49900.0
2012-09-25 12:05:00,23.14,23.15,23.13,23.14,27000.0,17.0494,17.0568,17.0421,17.0494,27000.0
2012-09-25 12:10:00,23.14,23.15,23.14,23.14,15900.0,17.0494,17.0568,17.0494,17.0494,15900.0
2012-09-25 12:15:00,23.14,23.15,23.1,23.12,48000.0,17.0494,17.0568,17.02,17.0347,48000.0
2012-09-25 12:20:00,23.11,23.12,23.11,23.11,7900.0,17.0273,17.0347,17.0273,17.0273,7900.0
2012-09-25 12:25:00,23.12,23.12,23.11,23.11,11800.0,17.0347,17.0347,17.0273,17.0273,11800.0
2012-09-25 12:30:00,23.11,23.13,23.11,23.11,72500.0,17.0273,17.0421,17.0273,17.0273,72500.0
2012-09-25 12:35:00,23.11,23.11,23.03,23.03,115400.0,17.0273,17.0273,16.9684,16.9684,115400.0
2012-09-25 12:40:00,23.03,23.05,22.98,23.01,150400.0,16.9684,16.9831,16.9316,16.9537,150400.0
2012-09-25 12:45:00,23.01,23.04,22.98,23.04,92200.0,16.9537,16.9758,16.9316,16.9758,92200.0
2012-09-25 12:50:00,23.03,23.05,23.02,23.05,27500.0,16.9684,16.9831,16.961,16.9831,27500.0
2012-09-25 12:55:00,23.05,23.07,23.04,23.07,43000.0,16.9831,16.9979,16.9758,16.9979,43000.0
2012-09-25 13:00:00,23.07,23.07,23.03,23.05,63400.0,16.9979,16.9979,16.9684,16.9831,63400.0
2012-09-25 13:05:00,23.05,23.06,23.05,23.05,25700.0,16.9831,16.9905,16.9831,16.9831,25700.0
2012-09-25 13:10:00,23.05,23.07,23.04,23.04,34800.0,16.9831,16.9979,16.9758,16.9758,34800.0
2012-09-25 13:15:00,23.04,23.05,22.99,22.99,115600.0,16.9758,16.9831,16.9389,16.9389,115600.0
2012-09-25 13:20:00,23.0,23.01,22.99,23.01,41300.0,16.9463,16.9537,16.9389,16.9537,41300.0
2012-09-25 13:25:00,23.0,23.02,22.99,23.02,49100.0,16.9463,16.961,16.9389,16.961,49100.0
2012-09-25 13:30:00,23.02,23.06,23.0,23.05,48900.0,16.961,16.9905,16.9463,16.9831,48900.0
2012-09-25 13:35:00,23.05,23.08,23.01,23.01,50900.0,16.9831,17.0052,16.9537,16.9537,50900.0
2012-09-25 13:40:00,23.01,23.02,22.97,22.97,22700.0,16.9537,16.961,16.9242,16.9242,22700.0
2012-09-25 13:45:00,22.98,23.01,22.98,23.0,46400.0,16.9316,16.9537,16.9316,16.9463,46400.0
2012-09-25 13:50:00,23.01,23.03,23.01,23.02,52100.0,16.9537,16.9684,16.9537,16.961,52100.0
2012-09-25 13:55:00,23.02,23.02,23.01,23.02,21200.0,16.961,16.961,16.9537,16.961,21200.0
2012-09-25 14:00:00,23.02,23.02,23.01,23.02,12300.0,16.961,16.961,16.9537,16.961,12300.0
2012-09-25 14:05:00,23.02,23.02,22.99,22.99,55700.0,16.961,16.961,16.9389,16.9389,55700.0
2012-09-25 14:10:00,22.99,23.0,22.98,22.98,40300.0,16.9389,16.9463,16.9316,16.9316,40300.0
2012-09-25 14:15:00,22.99,23.01,22.95,22.95,77200.0,16.9389,16.9537,16.9095,16.9095,77200.0
2012-09-25 14:20:00,22.94,22.96,22.94,22.94,63600.0,16.9021,16.9168,16.9021,16.9021,63600.0
2012-09-25 14:25:00,22.95,22.95,22.9,22.92,50200.0,16.9095,16.9095,16.8726,16.8873,50200.0
2012-09-25 14:30:00,22.92,22.94,22.92,22.93,39400.0,16.8873,16.9021,16.8873,16.8947,39400.0
2012-09-25 14:35:00,22.94,22.94,22.93,22.93,58800.0,16.9021,16.9021,16.8947,16.8947,58800.0
2012-09-25 14:40:00,22.93,22.94,22.92,22.92,41300.0,16.8947,16.9021,16.8873,16.8873,41300.0
2012-09-25 14:45:00,22.92,22.93,22.87,22.92,107800.0,16.8873,16.8947,16.8505,16.8873,107800.0
2012-09-25 14:50:00,22.92,22.92,22.88,22.91,60300.0,16.8873,16.8873,16.8579,16.88,60300.0
2012-09-25 14:55:00,22.9,22.91,22.86,22.86,75300.0,16.8726,16.88,16.8431,16.8431,75300.0
2012-09-25 15:00:00,22.85,22.89,22.83,22.86,75700.0,16.8358,16.8652,16.821,16.8431,75700.0
2012-09-25 15:05:00,22.86,22.87,22.82,22.82,100800.0,16.8431,16.8505,16.8137,16.8137,100800.0
2012-09-25 15:10:00,22.82,22.83,22.73,22.79,121100.0,16.8137,16.821,16.7474,16.7916,121100.0
2012-09-25 15:15:00,22.78,22.78,22.73,22.73,121800.0,16.7842,16.7842,16.7474,16.7474,121800.0
2012-09-25 15:20:00,22.73,22.78,22.73,22.75,192400.0,16.7474,16.7842,16.7474,16.7621,192400.0
2012-09-25 15:25:00,22.75,22.76,22.71,22.73,167900.0,16.7621,16.7695,16.7326,16.7474,167900.0
2012-09-25 15:30:00,22.73,22.76,22.72,22.75,178300.0,16.7474,16.7695,16.74,16.7621,178300.0
2012-09-25 15:35:00,22.75,22.77,22.71,22.71,136900.0,16.7621,16.7768,16.7326,16.7326,136900.0
2012-09-25 15:40:00,22.71,22.71,22.68,22.68,195200.0,16.7326,16.7326,16.7105,16.7105,195200.0
2012-09-25 15:45:00,22.68,22.71,22.65,22.68,214000.0,16.7105,16.7326,16.6884,16.7105,214000.0
2012-09-25 15:50:00,22.68,22.69,22.65,22.69,188400.0,16.7105,16.7179,16.6884,16.7179,188400.0
2012-09-25 15:55:00,22.69,22.69,22.63,22.64,563500.0,16.7179,16.7179,16.6737,16.681,563500.0
2012-09-26 09:30:00,22.59,22.62,22.52,22.54,189900.0,16.6442,16.6663,16.5926,16.6074,189900.0
2012-09-26 09:35:00,22.54,22.57,22.46,22.46,174600.0,16.6074,16.6295,16.5484,16.5484,174600.0
2012-09-26 09:40:00,22.46,22.55,22.45,22.55,109400.0,16.5484,16.6147,16.5411,16.6147,109400.0
2012-09-26 09:45:00,22.55,22.55,22.47,22.52,52800.0,16.6147,16.6147,16.5558,16.5926,52800.0
2012-09-26 09:50:00,22.51,22.59,22.51,22.58,56700.0,16.5853,16.6442,16.5853,16.6368,56700.0
2012-09-26 09:55:00,22.58,22.6,22.54,22.58,89500.0,16.6368,16.6516,16.6074,16.6368,89500.0
2012-09-26 10:00:00,22.57,22.61,22.52,22.61,75600.0,16.6295,16.6589,16.5926,16.6589,75600.0
2012-09-26 10:05:00,22.6,22.61,22.57,22.6,165900.0,16.6516,16.6589,16.6295,16.6516,165900.0
2012-09-26 10:10:00,22.6,22.6,22.58,22.6,115700.0,16.6516,16.6516,16.6368,16.6516,115700.0
2012-09-26 10:15:00,22.6,22.63,22.58,22.62,95000.0,16.6516,16.6737,16.6368,16.6663,95000.0
2012-09-26 10:20:00,22.62,22.62,22.58,22.59,64900.0,16.6663,16.6663,16.6368,16.6442,64900.0
2012-09-26 10:25:00,22.59,22.61,22.57,22.58,65900.0,16.6442,16.6589,16.6295,16.6368,65900.0
2012-09-26 10:30:00,22.58,22.61,22.57,22.58,114700.0,16.6368,16.6589,16.6295,16.6368,114700.0
2012-09-26 10:35:00,22.59,22.6,22.54,22.56,197300.0,16.6442,16.6516,16.6074,16.6221,197300.0
2012-09-26 10:40:00,22.56,22.6,22.55,22.6,45500.0,16.6221,16.6516,16.6147,16.6516,45500.0
2012-09-26 10:45:00,22.59,22.61,22.58,22.6,86100.0,16.6442,16.6589,16.6368,16.6516,86100.0
2012-09-26 10:50:00,22.6,22.63,22.59,22.59,38300.0,16.6516,16.6737,16.6442,16.6442,38300.0
2012-09-26 10:55:00,22.59,22.6,22.52,22.52,41400.0,16.6442,16.6516,16.5926,16.5926,41400.0
2012-09-26 11:00:00,22.52,22.6,22.52,22.57,60400.0,16.5926,16.6516,16.5926,16.6295,60400.0
2012-09-26 11:05:00,22.57,22.59,22.56,22.57,42500.0,16.6295,16.6442,16.6221,16.6295,42500.0
2012-09-26 11:10:00,22.57,22.59,22.56,22.58,38800.0,16.6295,16.6442,16.6221,16.6368,38800.0
2012-09-26 11:15:00,22.58,22.63,22.57,22.62,46400.0,16.6368,16.6737,16.6295,16.6663,46400.0
2012-09-26 11:20:00,22.62,22.64,22.59,22.63,51800.0,16.6663,16.681,16.6442,16.6737,51800.0
2012-09-26 11:25:00,22.62,22.64,22.62,22.62,33700.0,16.6663,16.681,16.6663,16.6663,33700.0
2012-09-26 11:30:00,22.62,22.63,22.58,22.58,34500.0,16.6663,16.6737,16.6368,16.6368,34500.0
2012-09-26 11:35:00,22.58,22.58,22.57,22.57,14800.0,16.6368,16.6368,16.6295,16.6295,14800.0
2012-09-26 11:40:00,22.56,22.63,22.56,22.63,43300.0,16.6221,16.6737,16.6221,16.6737,43300.0
2012-09-26 11:45:00,22.63,22.64,22.56,22.56,117700.0,16.6737,16.681,16.6221,16.6221,117700.0
2012-09-26 11:50:00,22.56,22.57,22.53,22.55,33100.0,16.6221,16.6295,16.6,16.6147,33100.0
2012-09-26 11:55:00,22.56,22.58,22.55,22.58,24200.0,16.6221,16.6368,16.6147,16.6368,24200.0
2012-09-26 12:00:00,22.58,22.64,22.58,22.58,110500.0,16.6368,16.681,16.6368,16.6368,110500.0
2012-09-26 12:05:00,22.58,22.63,22.57,22.63,70000.0,16.6368,16.6737,16.6295,16.6737,70000.0
2012-09-26 12:10:00,22.63,22.67,22.61,22.64,96200.0,16.6737,16.7031,16.6589,16.681,96200.0
2012-09-26 12:15:00,22.64,22.67,22.62,22.62,28100.0,16.681,16.7031,16.6663,16.6663,28100.0
2012-09-26 12:20:00,22.62,22.66,22.61,22.66,95800.0,16.6663,16.6958,16.6589,16.6958,95800.0
2012-09-26 12:25:00,22.65,22.69,22.64,22.66,71900.0,16.6884,16.7179,16.681,16.6958,71900.0
2012-09-26 12:30:00,22.65,22.66,22.65,22.66,13000.0,16.6884,16.6958,16.6884,16.6958,13000.0
2012-09-26 12:35:00,22.65,22.66,22.65,22.66,10800.0,16.6884,16.6958,16.6884,16.6958,10800.0
2012-09-26 12:40:00,22.65,22.66,22.62,22.63,54300.0,16.6884,16.6958,16.6663,16.6737,54300.0
2012-09-26 12:45:00,22.64,22.64,22.62,22.62,24000.0,16.681,16.681,16.6663,16.6663,24000.0
2012-09-26 12:50:00,22.63,22.66,22.63,22.66,29700.0,16.6737,16.6958,16.6737,16.6958,29700.0
2012-09-26 12:55:00,22.66,22.76,22.66,22.71,128300.0,16.6958,16.7695,16.6958,16.7326,128300.0
2012-09-26 13:00:00,22.7,22.72,22.69,22.69,31500.0,16.7253,16.74,16.7179,16.7179,31500.0
2012-09-26 13:05:00,22.7,22.72,22.67,22.69,106600.0,16.7253,16.74,16.7031,16.7179,106600.0
2012-09-26 13:10:00,22.69,22.7,22.67,22.67,51300.0,16.7179,16.7253,16.7031,16.7031,51300.0
2012-09-26 13:15:00,22.67,22.7,22.66,22.7,23400.0,16.7031,16.7253,16.6958,16.7253,23400.0
2012-09-26 13:20:00,22.7,22.71,22.68,22.71,47900.0,16.7253,16.7326,16.7105,16.7326,47900.0
2012-09-26 13:25:00,22.71,22.77,22.71,22.73,170800.0,16.7326,16.7768,16.7326,16.7474,170800.0
2012-09-26 13:30:00,22.73,22.74,22.71,22.72,27700.0,16.7474,16.7547,16.7326,16.74,27700.0
2012-09-26 13:35:00,22.72,22.73,22.72,22.73,19800.0,16.74,16.7474,16.74,16.7474,19800.0
2012-09-26 13:40:00,22.73,22.75,22.72,22.75,74500.0,16.7474,16.7621,16.74,16.7621,74500.0
2012-09-26 13:45:00,22.75,22.75,22.67,22.68,83400.0,16.7621,16.7621,16.7031,16.7105,83400.0
2012-09-26 13:50:00,22.69,22.73,22.69,22.69,80900.0,16.7179,16.7474,16.7179,16.7179,80900.0
2012-09-26 13:55:00,22.7,22.72,22.67,22.68,214300.0,16.7253,16.74,16.7031,16.7105,214300.0
2012-09-26 14:00:00,22.68,22.75,22.68,22.73,44300.0,16.7105,16.7621,16.7105,16.7474,44300.0
2012-09-26 14:05:00,22.73,22.75,22.7,22.73,121300.0,16.7474,16.7621,16.7253,16.7474,121300.0
2012-09-26 14:10:00,22.74,22.75,22.72,22.73,92300.0,16.7547,16.7621,16.74,16.7474,92300.0
2012-09-26 14:15:00,22.72,22.77,22.72,22.76,38600.0,16.74,16.7768,16.74,16.7695,38600.0
2012-09-26 14:20:00,22.76,22.76,22.74,22.74,30400.0,16.7695,16.7695,16.7547,16.7547,30400.0
2012-09-26 14:25:00,22.75,22.76,22.71,22.71,71400.0,16.7621,16.7695,16.7326,16.7326,71400.0
2012-09-26 14:30:00,22.71,22.73,22.67,22.73,73700.0,16.7326,16.7474,16.7031,16.7474,73700.0
2012-09-26 14:35:00,22.73,22.74,22.69,22.71,49700.0,16.7474,16.7547,16.7179,16.7326,49700.0
2012-09-26 14:40:00,22.72,22.72,22.71,22.71,23700.0,16.74,16.74,16.7326,16.7326,23700.0
2012-09-26 14:45:00,22.71,22.72,22.68,22.69,59300.0,16.7326,16.74,16.7105,16.7179,59300.0
2012-09-26 14:50:00,22.69,22.69,22.65,22.65,57800.0,16.7179,16.7179,16.6884,16.6884,57800.0
2012-09-26 14:55:00,22.65,22.7,22.65,22.69,73100.0,16.6884,16.7253,16.6884,16.7179,73100.0
2012-09-26 15:00:00,22.69,22.69,22.66,22.66,55100.0,16.7179,16.7179,16.6958,16.6958,55100.0
2012-09-26 15:05:00,22.66,22.68,22.64,22.65,78500.0,16.6958,16.7105,16.681,16.6884,78500.0
2012-09-26 15:10:00,22.65,22.66,22.64,22.65,29200.0,16.6884,16.6958,16.681,16.6884,29200.0
2012-09-26 15:15:00,22.64,22.7,22.64,22.67,115300.0,16.681,16.7253,16.681,16.7031,115300.0
2012-09-26 15:20:00,22.67,22.69,22.64,22.64,90500.0,16.7031,16.7179,16.681,16.681,90500.0
2012-09-26 15:25:00,22.64,22.67,22.63,22.63,87200.0,16.681,16.7031,16.6737,16.6737,87200.0
2012-09-26 15:30:00,22.63,22.66,22.62,22.62,121100.0,16.6737,16.6958,16.6663,16.6663,121100.0
2012-09-26 15:35:00,22.63,22.66,22.6,22.65,150000.0,16.6737,16.6958,16.6516,16.6884,150000.0
2012-09-26 15:40:00,22.65,22.68,22.63,22.68,165600.0,16.6884,16.7105,16.6737,16.7105,165600.0
2012-09-26 15:45:00,22.68,22.68,22.62,22.64,164500.0,16.7105,16.7105,16.6663,16.681,164500.0
2012-09-26 15:50:00,22.64,22.68,22.62,22.67,221500.0,16.681,16.7105,16.6663,16.7031,221500.0
2012-09-26 15:55:00,22.67,22.68,22.63,22.65,308100.0,16.7031,16.7105,16.6737,16.6884,308100.0
2012-09-27 09:30:00,22.81,22.85,22.78,22.83,49400.0,16.8063,16.8358,16.7842,16.821,49400.0
2012-09-27 09:35:00,22.83,22.84,22.7,22.72,135800.0,16.821,16.8284,16.7253,16.74,135800.0
2012-09-27 09:40:00,22.71,22.77,22.71,22.74,124800.0,16.7326,16.7768,16.7326,16.7547,124800.0
2012-09-27 09:45:00,22.75,22.76,22.65,22.67,120100.0,16.7621,16.7695,16.6884,16.7031,120100.0
2012-09-27 09:50:00,22.67,22.74,22.67,22.71,33400.0,16.7031,16.7547,16.7031,16.7326,33400.0
2012-09-27 09:55:00,22.71,22.77,22.69,22.74,76300.0,16.7326,16.7768,16.7179,16.7547,76300.0
2012-09-27 10:00:00,22.73,22.75,22.71,22.71,80300.0,16.7474,16.7621,16.7326,16.7326,80300.0
2012-09-27 10:05:00,22.72,22.77,22.71,22.75,45900.0,16.74,16.7768,16.7326,16.7621,45900.0
2012-09-27 10:10:00,22.75,22.75,22.69,22.71,136700.0,16.7621,16.7621,16.7179,16.7326,136700.0
2012-09-27 10:15:00,22.72,22.73,22.68,22.69,82100.0,16.74,16.7474,16.7105,16.7179,82100.0
2012-09-27 10:20:00,22.68,22.7,22.63,22.63,76500.0,16.7105,16.7253,16.6737,16.6737,76500.0
2012-09-27 10:25:00,22.63,22.64,22.58,22.6,50600.0,16.6737,16.681,16.6368,16.6516,50600.0
2012-09-27 10:30:00,22.6,22.64,22.57,22.64,61400.0,16.6516,16.681,16.6295,16.681,61400.0
2012-09-27 10:35:00,22.63,22.65,22.61,22.62,54700.0,16.6737,16.6884,16.6589,16.6663,54700.0
2012-09-27 10:40:00,22.63,22.67,22.62,22.64,45900.0,16.6737,16.7031,16.6663,16.681,45900.0
2012-09-27 10:45:00,22.64,22.71,22.64,22.71,111100.0,16.681,16.7326,16.681,16.7326,111100.0
2012-09-27 10:50:00,22.71,22.71,22.67,22.67,81300.0,16.7326,16.7326,16.7031,16.7031,81300.0
2012-09-27 10:55:00,22.67,22.73,22.66,22.71,31900.0,16.7031,16.7474,16.6958,16.7326,31900.0
2012-09-27 11:00:00,22.71,22.72,22.69,22.72,31300.0,16.7326,16.74,16.7179,16.74,31300.0
2012-09-27 11:05:00,22.71,22.71,22.7,22.7,34200.0,16.7326,16.7326,16.7253,16.7253,34200.0
2012-09-27 11:10:00,22.7,22.72,22.69,22.72,50100.0,16.7253,16.74,16.7179,16.74,50100.0
2012-09-27 11:15:00,22.71,22.74,22.7,22.7,46200.0,16.7326,16.7547,16.7253,16.7253,46200.0
2012-09-27 11:20:00,22.7,22.75,22.68,22.69,157000.0,16.7253,16.7621,16.7105,16.7179,157000.0
2012-09-27 11:25:00,22.7,22.73,22.67,22.71,101900.0,16.7253,16.7474,16.7031,16.7326,101900.0
2012-09-27 11:30:00,22.71,22.71,22.66,22.66,23300.0,16.7326,16.7326,16.6958,16.6958,23300.0
2012-09-27 11:35:00,22.66,22.73,22.66,22.69,104300.0,16.6958,16.7474,16.6958,16.7179,104300.0
2012-09-27 11:40:00,22.69,22.73,22.69,22.73,33900.0,16.7179,16.7474,16.7179,16.7474,33900.0
2012-09-27 11:45:00,22.73,22.74,22.72,22.72,20300.0,16.7474,16.7547,16.74,16.74,20300.0
2012-09-27 11:50:00,22.72,22.75,22.71,22.74,26900.0,16.74,16.7621,16.7326,16.7547,26900.0
2012-09-27 11:55:00,22.74,22.82,22.73,22.8,52700.0,16.7547,16.8137,16.7474,16.7989,52700.0
2012-09-27 12:00:00,22.8,22.85,22.8,22.85,41700.0,16.7989,16.8358,16.7989,16.8358,41700.0
2012-09-27 12:05:00,22.85,22.87,22.84,22.85,37600.0,16.8358,16.8505,16.8284,16.8358,37600.0
2012-09-27 12:10:00,22.85,22.88,22.83,22.83,60400.0,16.8358,16.8579,16.821,16.821,60400.0
2012-09-27 12:15:00,22.84,22.84,22.81,22.81,35600.0,16.8284,16.8284,16.8063,16.8063,35600.0
2012-09-27 12:20:00,22.82,22.86,22.81,22.85,131200.0,16.8137,16.8431,16.8063,16.8358,131200.0
2012-09-27 12:25:00,22.85,22.93,22.85,22.92,51500.0,16.8358,16.8947,16.8358,16.8873,51500.0
2012-09-27 12:30:00,22.92,22.93,22.89,22.89,10500.0,16.8873,16.8947,16.8652,16.8652,10500.0
2012-09-27 12:35:00,22.89,22.91,22.89,22.9,23100.0,16.8652,16.88,16.8652,16.8726,23100.0
2012-09-27 12:40:00,22.9,22.91,22.88,22.9,18300.0,16.8726,16.88,16.8579,16.8726,18300.0
2012-09-27 12:45:00,22.91,22.91,22.9,22.91,12500.0,16.88,16.88,16.8726,16.88,12500.0
2012-09-27 12:50:00,22.91,22.91,22.9,22.91,11400.0,16.88,16.88,16.8726,16.88,11400.0
2012-09-27 12:55:00,22.91,22.93,22.9,22.9,37900.0,16.88,16.8947,16.8726,16.8726,37900.0
2012-09-27 13:00:00,22.9,22.91,22.88,22.89,11100.0,16.8726,16.88,16.8579,16.8652,11100.0
2012-09-27 13:05:00,22.89,22.9,22.88,22.88,10700.0,16.8652,16.8726,16.8579,16.8579,10700.0
2012-09-27 13:10:00,22.88,22.88,22.87,22.87,20400.0,16.8579,16.8579,16.8505,16.8505,20400.0
2012-09-27 13:15:00,22.88,22.9,22.88,22.88,21500.0,16.8579,16.8726,16.8579,16.8579,21500.0
2012-09-27 13:20:00,22.88,22.89,22.87,22.89,13800.0,16.8579,16.8652,16.8505,16.8652,13800.0
2012-09-27 13:25:00,22.89,22.9,22.88,22.9,14000.0,16.8652,16.8726,16.8579,16.8726,14000.0
2012-09-27 13:30:00,22.9,22.92,22.88,22.9,27300.0,16.8726,16.8873,16.8579,16.8726,27300.0
2012-09-27 13:35:00,22.9,22.93,22.89,22.93,34000.0,16.8726,16.8947,16.8652,16.8947,34000.0
2012-09-27 13:40:00,22.93,22.97,22.93,22.95,39100.0,16.8947,16.9242,16.8947,16.9095,39100.0
2012-09-27 13:45:00,22.95,22.96,22.92,22.93,31900.0,16.9095,16.9168,16.8873,16.8947,31900.0
2012-09-27 13:50:00,22.94,22.94,22.9,22.9,23400.0,16.9021,16.9021,16.8726,16.8726,23400.0
2012-09-27 13:55:00,22.89,22.93,22.89,22.91,25400.0,16.8652,16.8947,16.8652,16.88,25400.0
2012-09-27 14:00:00,22.91,22.92,22.88,22.89,104500.0,16.88,16.8873,16.8579,16.8652,104500.0
2012-09-27 14:05:00,22.89,22.9,22.88,22.88,26500.0,16.8652,16.8726,16.8579,16.8579,26500.0
2012-09-27 14:10:00,22.89,22.9,22.88,22.9,9900.0,16.8652,16.8726,16.8579,16.8726,9900.0
2012-09-27 14:15:00,22.89,22.9,22.89,22.9,13100.0,16.8652,16.8726,16.8652,16.8726,13100.0
2012-09-27 14:20:00,22.9,22.9,22.88,22.88,27900.0,16.8726,16.8726,16.8579,16.8579,27900.0
2012-09-27 14:25:00,22.89,22.89,22.88,22.88,8700.0,16.8652,16.8652,16.8579,16.8579,8700.0
2012-09-27 14:30:00,22.89,22.89,22.87,22.88,75500.0,16.8652,16.8652,16.8505,16.8579,75500.0
2012-09-27 14:35:00,22.89,22.94,22.87,22.93,144500.0,16.8652,16.9021,16.8505,16.8947,144500.0
2012-09-27 14:40:00,22.93,22.93,22.91,22.93,19000.0,16.8947,16.8947,16.88,16.8947,19000.0
2012-09-27 14:45:00,22.92,22.93,22.9,22.91,17500.0,16.8873,16.8947,16.8726,16.88,17500.0
2012-09-27 14:50:00,22.9,22.91,22.85,22.85,66800.0,16.8726,16.88,16.8358,16.8358,66800.0
2012-09-27 14:55:00,22.85,22.86,22.84,22.85,23800.0,16.8358,16.8431,16.8284,16.8358,23800.0
2012-09-27 15:00:00,22.85,22.88,22.85,22.87,31600.0,16.8358,16.8579,16.8358,16.8505,31600.0
2012-09-27 15:05:00,22.86,22.87,22.86,22.86,6500.0,16.8431,16.8505,16.8431,16.8431,6500.0
2012-09-27 15:10:00,22.87,22.87,22.83,22.84,43700.0,16.8505,16.8505,16.821,16.8284,43700.0
2012-09-27 15:15:00,22.84,22.84,22.82,22.83,36600.0,16.8284,16.8284,16.8137,16.821,36600.0
2012-09-27 15:20:00,22.82,22.84,22.81,22.82,53000.0,16.8137,16.8284,16.8063,16.8137,53000.0
2012-09-27 15:25:00,22.83,22.84,22.81,22.82,36000.0,16.821,16.8284,16.8063,16.8137,36000.0
2012-09-27 15:30:00,22.81,22.86,22.8,22.86,41000.0,16.8063,16.8431,16.7989,16.8431,41000.0
2012-09-27 15:35:00,22.86,22.88,22.84,22.85,96800.0,16.8431,16.8579,16.8284,16.8358,96800.0
2012-09-27 15:40:00,22.84,22.87,22.84,22.86,66900.0,16.8284,16.8505,16.8284,16.8431,66900.0
2012-09-27 15:45:00,22.86,22.86,22.8,22.81,107800.0,16.8431,16.8431,16.7989,16.8063,107800.0
2012-09-27 15:50:00,22.81,22.81,22.78,22.81,57900.0,16.8063,16.8063,16.7842,16.8063,57900.0
2012-09-27 15:55:00,22.8,22.83,22.79,22.81,361200.0,16.7989,16.821,16.7916,16.8063,361200.0
2012-09-28 09:30:00,22.74,22.74,22.58,22.63,87400.0,16.7547,16.7547,16.6368,16.6737,87400.0
2012-09-28 09:35:00,22.63,22.67,22.56,22.58,65000.0,16.6737,16.7031,16.6221,16.6368,65000.0
2012-09-28 09:40:00,22.57,22.59,22.47,22.5,72100.0,16.6295,16.6442,16.5558,16.5779,72100.0
2012-09-28 09:45:00,22.51,22.51,22.44,22.51,91600.0,16.5853,16.5853,16.5337,16.5853,91600.0
2012-09-28 09:50:00,22.5,22.54,22.45,22.5,73600.0,16.5779,16.6074,16.5411,16.5779,73600.0
2012-09-28 09:55:00,22.51,22.51,22.42,22.47,257400.0,16.5853,16.5853,16.5189,16.5558,257400.0
2012-09-28 10:00:00,22.46,22.53,22.45,22.51,51700.0,16.5484,16.6,16.5411,16.5853,51700.0
2012-09-28 10:05:00,22.5,22.51,22.47,22.49,63100.0,16.5779,16.5853,16.5558,16.5705,63100.0
2012-09-28 10:10:00,22.48,22.51,22.45,22.48,57100.0,16.5632,16.5853,16.5411,16.5632,57100.0
2012-09-28 10:15:00,22.48,22.5,22.46,22.48,61900.0,16.5632,16.5779,16.5484,16.5632,61900.0
2012-09-28 10:20:00,22.48,22.54,22.48,22.5,44300.0,16.5632,16.6074,16.5632,16.5779,44300.0
2012-09-28 10:25:00,22.49,22.54,22.48,22.54,226800.0,16.5705,16.6074,16.5632,16.6074,226800.0
2012-09-28 10:30:00,22.54,22.6,22.52,22.59,67900.0,16.6074,16.6516,16.5926,16.6442,67900.0
2012-09-28 10:35:00,22.59,22.62,22.56,22.61,36000.0,16.6442,16.6663,16.6221,16.6589,36000.0
2012-09-28 10:40:00,22.61,22.61,22.55,22.55,48600.0,16.6589,16.6589,16.6147,16.6147,48600.0
2012-09-28 10:45:00,22.55,22.58,22.54,22.58,42600.0,16.6147,16.6368,16.6074,16.6368,42600.0
2012-09-28 10:50:00,22.58,22.58,22.53,22.53,26400.0,16.6368,16.6368,16.6,16.6,26400.0
2012-09-28 10:55:00,22.53,22.56,22.52,22.55,23900.0,16.6,16.6221,16.5926,16.6147,23900.0
2012-09-28 11:00:00,22.56,22.58,22.54,22.55,54000.0,16.6221,16.6368,16.6074,16.6147,54000.0
2012-09-28 11:05:00,22.56,22.56,22.55,22.56,12900.0,16.6221,16.6221,16.6147,16.6221,12900.0
2012-09-28 11:10:00,22.55,22.57,22.55,22.55,58200.0,16.6147,16.6295,16.6147,16.6147,58200.0
2012-09-28 11:15:00,22.55,22.56,22.53,22.54,27000.0,16.6147,16.6221,16.6,16.6074,27000.0
2012-09-28 11:20:00,22.53,22.55,22.52,22.55,15000.0,16.6,16.6147,16.5926,16.6147,15000.0
2012-09-28 11:25:00,22.54,22.55,22.5,22.5,89600.0,16.6074,16.6147,16.5779,16.5779,89600.0
2012-09-28 11:30:00,22.5,22.55,22.49,22.49,265400.0,16.5779,16.6147,16.5705,16.5705,265400.0
2012-09-28 11:35:00,22.49,22.52,22.49,22.51,23300.0,16.5705,16.5926,16.5705,16.5853,23300.0
2012-09-28 11:40:00,22.51,22.54,22.51,22.53,16400.0,16.5853,16.6074,16.5853,16.6,16400.0
2012-09-28 11:45:00,22.54,22.59,22.53,22.58,84500.0,16.6074,16.6442,16.6,16.6368,84500.0
2012-09-28 11:50:00,22.57,22.58,22.54,22.58,110800.0,16.6295,16.6368,16.6074,16.6368,110800.0
2012-09-28 11:55:00,22.58,22.58,22.56,22.58,25000.0,16.6368,16.6368,16.6221,16.6368,25000.0
2012-09-28 12:00:00,22.58,22.62,22.57,22.57,40300.0,16.6368,16.6663,16.6295,16.6295,40300.0
2012-09-28 12:05:00,22.58,22.62,22.58,22.61,19000.0,16.6368,16.6663,16.6368,16.6589,19000.0
2012-09-28 12:10:00,22.61,22.65,22.61,22.63,39400.0,16.6589,16.6884,16.6589,16.6737,39400.0
2012-09-28 12:15:00,22.63,22.67,22.63,22.65,20500.0,16.6737,16.7031,16.6737,16.6884,20500.0
2012-09-28 12:20:00,22.65,22.65,22.62,22.62,30200.0,16.6884,16.6884,16.6663,16.6663,30200.0
2012-09-28 12:25:00,22.62,22.63,22.61,22.61,10400.0,16.6663,16.6737,16.6589,16.6589,10400.0
2012-09-28 12:30:00,22.61,22.66,22.61,22.64,23400.0,16.6589,16.6958,16.6589,16.681,23400.0
2012-09-28 12:35:00,22.64,22.65,22.63,22.64,15700.0,16.681,16.6884,16.6737,16.681,15700.0
2012-09-28 12:40:00,22.64,22.65,22.63,22.63,12500.0,16.681,16.6884,16.6737,16.6737,12500.0
2012-09-28 12:45:00,22.64,22.67,22.63,22.66,19500.0,16.681,16.7031,16.6737,16.6958,19500.0
2012-09-28 12:50:00,22.66,22.66,22.64,22.64,6800.0,16.6958,16.6958,16.681,16.681,6800.0
2012-09-28 12:55:00,22.64,22.66,22.63,22.66,15000.0,16.681,16.6958,16.6737,16.6958,15000.0
2012-09-28 13:00:00,22.66,22.68,22.66,22.67,11300.0,16.6958,16.7105,16.6958,16.7031,11300.0
2012-09-28 13:05:00,22.67,22.67,22.62,22.65,34400.0,16.7031,16.7031,16.6663,16.6884,34400.0
2012-09-28 13:10:00,22.65,22.66,22.62,22.63,27400.0,16.6884,16.6958,16.6663,16.6737,27400.0
2012-09-28 13:15:00,22.63,22.65,22.63,22.65,21700.0,16.6737,16.6884,16.6737,16.6884,21700.0
2012-09-28 13:20:00,22.64,22.68,22.64,22.68,9800.0,16.681,16.7105,16.681,16.7105,9800.0
2012-09-28 13:25:00,22.67,22.68,22.66,22.67,11700.0,16.7031,16.7105,16.6958,16.7031,11700.0
2012-09-28 13:30:00,22.67,22.68,22.66,22.68,8500.0,16.7031,16.7105,16.6958,16.7105,8500.0
2012-09-28 13:35:00,22.68,22.74,22.67,22.73,36900.0,16.7105,16.7547,16.7031,16.7474,36900.0
2012-09-28 13:40:00,22.74,22.75,22.71,22.71,27500.0,16.7547,16.7621,16.7326,16.7326,27500.0
2012-09-28 13:45:00,22.72,22.73,22.7,22.7,27100.0,16.74,16.7474,16.7253,16.7253,27100.0
2012-09-28 13:50:00,22.7,22.7,22.67,22.67,14900.0,16.7253,16.7253,16.7031,16.7031,14900.0
2012-09-28 13:55:00,22.67,22.69,22.66,22.69,17500.0,16.7031,16.7179,16.6958,16.7179,17500.0
2012-09-28 14:00:00,22.68,22.7,22.68,22.7,37600.0,16.7105,16.7253,16.7105,16.7253,37600.0
2012-09-28 14:05:00,22.69,22.71,22.66,22.69,122700.0,16.7179,16.7326,16.6958,16.7179,122700.0
2012-09-28 14:10:00,22.68,22.71,22.66,22.71,140900.0,16.7105,16.7326,16.6958,16.7326,140900.0
2012-09-28 14:15:00,22.71,22.75,22.71,22.75,41400.0,16.7326,16.7621,16.7326,16.7621,41400.0
2012-09-28 14:20:00,22.75,22.76,22.72,22.72,50400.0,16.7621,16.7695,16.74,16.74,50400.0
2012-09-28 14:25:00,22.73,22.73,22.66,22.67,74900.0,16.7474,16.7474,16.6958,16.7031,74900.0
2012-09-28 14:30:00,22.67,22.68,22.65,22.67,71800.0,16.7031,16.7105,16.6884,16.7031,71800.0
2012-09-28 14:35:00,22.67,22.67,22.63,22.65,51100.0,16.7031,16.7031,16.6737,16.6884,51100.0
2012-09-28 14:40:00,22.65,22.66,22.63,22.64,19200.0,16.6884,16.6958,16.6737,16.681,19200.0
2012-09-28 14:45:00,22.64,22.66,22.64,22.66,29400.0,16.681,16.6958,16.681,16.6958,29400.0
2012-09-28 14:50:00,22.66,22.67,22.65,22.66,53500.0,16.6958,16.7031,16.6884,16.6958,53500.0
2012-09-28 14:55:00,22.66,22.66,22.63,22.63,35300.0,16.6958,16.6958,16.6737,16.6737,35300.0
2012-09-28 15:00:00,22.64,22.66,22.63,22.65,35900.0,16.681,16.6958,16.6737,16.6884,35900.0
2012-09-28 15:05:00,22.66,22.66,22.64,22.65,64100.0,16.6958,16.6958,16.681,16.6884,64100.0
2012-09-28 15:10:00,22.65,22.65,22.64,22.64,22200.0,16.6884,16.6884,16.681,16.681,22200.0
2012-09-28 15:15:00,22.64,22.67,22.59,22.59,97000.0,16.681,16.7031,16.6442,16.6442,97000.0
2012-09-28 15:20:00,22.6,22.6,22.58,22.58,61200.0,16.6516,16.6516,16.6368,16.6368,61200.0
2012-09-28 15:25:00,22.59,22.59,22.54,22.56,89900.0,16.6442,16.6442,16.6074,16.6221,89900.0
2012-09-28 15:30:00,22.57,22.61,22.57,22.57,89200.0,16.6295,16.6589,16.6295,16.6295,89200.0
2012-09-28 15:35:00,22.57,22.6,22.55,22.57,138800.0,16.6295,16.6516,16.6147,16.6295,138800.0
2012-09-28 15:40:00,22.56,22.62,22.56,22.6,184100.0,16.6221,16.6663,16.6221,16.6516,184100.0
2012-09-28 15:45:00,22.61,22.66,22.6,22.64,252000.0,16.6589,16.6958,16.6516,16.681,252000.0
2012-09-28 15:50:00,22.64,22.66,22.62,22.64,336400.0,16.681,16.6958,16.6663,16.681,336400.0
2012-09-28 15:55:00,22.64,22.66,22.61,22.62,438600.0,16.681,16.6958,16.6589,16.6663,438600.0
2012-10-01 09:30:00,22.84,22.87,22.73,22.85,179400.0,16.8284,16.8505,16.7474,16.8358,179400.0
2012-10-01 09:35:00,22.86,22.89,22.81,22.83,80800.0,16.8431,16.8652,16.8063,16.821,80800.0
2012-10-01 09:40:00,22.83,22.83,22.72,22.73,68600.0,16.821,16.821,16.74,16.7474,68600.0
2012-10-01 09:45:00,22.74,22.83,22.73,22.81,89600.0,16.7547,16.821,16.7474,16.8063,89600.0
2012-10-01 09:50:00,22.82,22.82,22.77,22.77,56000.0,16.8137,16.8137,16.7768,16.7768,56000.0
2012-10-01 09:55:00,22.78,22.91,22.77,22.91,98100.0,16.7842,16.88,16.7768,16.88,98100.0
2012-10-01 10:00:00,22.91,23.03,22.9,23.0,124200.0,16.88,16.9684,16.8726,16.9463,124200.0
2012-10-01 10:05:00,23.0,23.1,22.99,23.1,72700.0,16.9463,17.02,16.9389,17.02,72700.0
2012-10-01 10:10:00,23.1,23.1,23.07,23.1,68900.0,17.02,17.02,16.9979,17.02,68900.0
2012-10-01 10:15:00,23.1,23.12,23.04,23.06,124500.0,17.02,17.0347,16.9758,16.9905,124500.0
2012-10-01 10:20:00,23.06,23.11,23.06,23.07,226700.0,16.9905,17.0273,16.9905,16.9979,226700.0
2012-10-01 10:25:00,23.07,23.1,23.06,23.07,97600.0,16.9979,17.02,16.9905,16.9979,97600.0
2012-10-01 10:30:00,23.08,23.09,23.06,23.08,57800.0,17.0052,17.0126,16.9905,17.0052,57800.0
2012-10-01 10:35:00,23.08,23.1,23.07,23.1,34800.0,17.0052,17.02,16.9979,17.02,34800.0
2012-10-01 10:40:00,23.1,23.1,23.03,23.04,92600.0,17.02,17.02,16.9684,16.9758,92600.0
2012-10-01 10:45:00,23.05,23.11,23.05,23.09,123500.0,16.9831,17.0273,16.9831,17.0126,123500.0
2012-10-01 10:50:00,23.08,23.09,23.03,23.07,171500.0,17.0052,17.0126,16.9684,16.9979,171500.0
2012-10-01 10:55:00,23.07,23.08,23.04,23.05,110400.0,16.9979,17.0052,16.9758,16.9831,110400.0
2012-10-01 11:00:00,23.05,23.09,23.05,23.08,50000.0,16.9831,17.0126,16.9831,17.0052,50000.0
2012-10-01 11:05:00,23.08,23.09,23.03,23.03,116000.0,17.0052,17.0126,16.9684,16.9684,116000.0
2012-10-01 11:10:00,23.03,23.07,23.03,23.06,54100.0,16.9684,16.9979,16.9684,16.9905,54100.0
2012-10-01 11:15:00,23.05,23.1,23.04,23.1,61200.0,16.9831,17.02,16.9758,17.02,61200.0
2012-10-01 11:20:00,23.1,23.13,23.09,23.12,65800.0,17.02,17.0421,17.0126,17.0347,65800.0
2012-10-01 11:25:00,23.12,23.12,23.05,23.07,113400.0,17.0347,17.0347,16.9831,16.9979,113400.0
2012-10-01 11:30:00,23.07,23.1,23.05,23.09,215700.0,16.9979,17.02,16.9831,17.0126,215700.0
2012-10-01 11:35:00,23.09,23.09,23.06,23.07,39600.0,17.0126,17.0126,16.9905,16.9979,39600.0
2012-10-01 11:40:00,23.06,23.07,23.06,23.07,27900.0,16.9905,16.9979,16.9905,16.9979,27900.0
2012-10-01 11:45:00,23.07,23.07,23.06,23.07,26800.0,16.9979,16.9979,16.9905,16.9979,26800.0
2012-10-01 11:50:00,23.07,23.09,23.05,23.05,102600.0,16.9979,17.0126,16.9831,16.9831,102600.0
2012-10-01 11:55:00,23.05,23.05,22.97,22.97,92300.0,16.9831,16.9831,16.9242,16.9242,92300.0
2012-10-01 12:00:00,22.98,23.01,22.98,23.0,36000.0,16.9316,16.9537,16.9316,16.9463,36000.0
2012-10-01 12:05:00,23.0,23.0,22.99,23.0,17800.0,16.9463,16.9463,16.9389,16.9463,17800.0
2012-10-01 12:10:00,23.0,23.02,22.99,23.0,50200.0,16.9463,16.961,16.9389,16.9463,50200.0
2012-10-01 12:15:00,23.0,23.03,22.99,23.02,46000.0,16.9463,16.9684,16.9389,16.961,46000.0
2012-10-01 12:20:00,23.02,23.07,23.02,23.07,37000.0,16.961,16.9979,16.961,16.9979,37000.0
2012-10-01 12:25:00,23.07,23.09,23.06,23.09,19700.0,16.9979,17.0126,16.9905,17.0126,19700.0
2012-10-01 12:30:00,23.09,23.12,23.07,23.07,99800.0,17.0126,17.0347,16.9979,16.9979,99800.0
2012-10-01 12:35:00,23.07,23.1,23.07,23.1,28900.0,16.9979,17.02,16.9979,17.02,28900.0
2012-10-01 12:40:00,23.09,23.11,23.09,23.11,51500.0,17.0126,17.0273,17.0126,17.0273,51500.0
2012-10-01 12:45:00,23.11,23.11,23.03,23.03,50400.0,17.0273,17.0273,16.9684,16.9684,50400.0
2012-10-01 12:50:00,23.03,23.05,23.0,23.02,63900.0,16.9684,16.9831,16.9463,16.961,63900.0
2012-10-01 12:55:00,23.03,23.04,23.02,23.04,27400.0,16.9684,16.9758,16.961,16.9758,27400.0
2012-10-01 13:00:00,23.04,23.04,22.98,22.98,80600.0,16.9758,16.9758,16.9316,16.9316,80600.0
2012-10-01 13:05:00,22.98,23.01,22.96,22.96,59500.0,16.9316,16.9537,16.9168,16.9168,59500.0
2012-10-01 13:10:00,22.96,22.96,22.92,22.96,86000.0,16.9168,16.9168,16.8873,16.9168,86000.0
2012-10-01 13:15:00,22.95,22.97,22.93,22.96,72100.0,16.9095,16.9242,16.8947,16.9168,72100.0
2012-10-01 13:20:00,22.95,22.97,22.94,22.96,38700.0,16.9095,16.9242,16.9021,16.9168,38700.0
2012-10-01 13:25:00,22.96,23.0,22.96,23.0,61300.0,16.9168,16.9463,16.9168,16.9463,61300.0
2012-10-01 13:30:00,22.99,23.0,22.95,22.96,93700.0,16.9389,16.9463,16.9095,16.9168,93700.0
2012-10-01 13:35:00,22.96,22.99,22.94,22.94,84800.0,16.9168,16.9389,16.9021,16.9021,84800.0
2012-10-01 13:40:00,22.94,22.96,22.92,22.95,59300.0,16.9021,16.9168,16.8873,16.9095,59300.0
2012-10-01 13:45:00,22.95,22.99,22.94,22.99,57400.0,16.9095,16.9389,16.9021,16.9389,57400.0
2012-10-01 13:50:00,22.98,23.02,22.97,23.01,59200.0,16.9316,16.961,16.9242,16.9537,59200.0
2012-10-01 13:55:00,23.01,23.02,23.0,23.01,44700.0,16.9537,16.961,16.9463,16.9537,44700.0
2012-10-01 14:00:00,23.01,23.06,23.0,23.05,67000.0,16.9537,16.9905,16.9463,16.9831,67000.0
2012-10-01 14:05:00,23.05,23.06,23.03,23.05,50100.0,16.9831,16.9905,16.9684,16.9831,50100.0
2012-10-01 14:10:00,23.05,23.06,23.04,23.05,55100.0,16.9831,16.9905,16.9758,16.9831,55100.0
2012-10-01 14:15:00,23.04,23.05,23.0,23.01,59400.0,16.9758,16.9831,16.9463,16.9537,59400.0
2012-10-01 14:20:00,23.01,23.05,23.01,23.05,86800.0,16.9537,16.9831,16.9537,16.9831,86800.0
2012-10-01 14:25:00,23.05,23.05,23.01,23.02,77900.0,16.9831,16.9831,16.9537,16.961,77900.0
2012-10-01 14:30:00,23.02,23.04,23.01,23.02,85500.0,16.961,16.9758,16.9537,16.961,85500.0
2012-10-01 14:35:00,23.02,23.07,23.02,23.04,94200.0,16.961,16.9979,16.961,16.9758,94200.0
2012-10-01 14:40:00,23.04,23.05,23.03,23.03,28600.0,16.9758,16.9831,16.9684,16.9684,28600.0
2012-10-01 14:45:00,23.04,23.04,23.03,23.04,25100.0,16.9758,16.9758,16.9684,16.9758,25100.0
2012-10-01 14:50:00,23.04,23.05,23.03,23.04,43800.0,16.9758,16.9831,16.9684,16.9758,43800.0
2012-10-01 14:55:00,23.05,23.07,23.04,23.06,57300.0,16.9831,16.9979,16.9758,16.9905,57300.0
2012-10-01 15:00:00,23.07,23.07,23.01,23.02,122500.0,16.9979,16.9979,16.9537,16.961,122500.0
2012-10-01 15:05:00,23.01,23.02,23.0,23.01,63000.0,16.9537,16.961,16.9463,16.9537,63000.0
2012-10-01 15:10:00,23.01,23.01,22.93,22.93,131900.0,16.9537,16.9537,16.8947,16.8947,131900.0
2012-10-01 15:15:00,22.93,22.95,22.91,22.92,136400.0,16.8947,16.9095,16.88,16.8873,136400.0
2012-10-01 15:20:00,22.91,22.92,22.85,22.88,158200.0,16.88,16.8873,16.8358,16.8579,158200.0
2012-10-01 15:25:00,22.87,22.92,22.85,22.92,113300.0,16.8505,16.8873,16.8358,16.8873,113300.0
2012-10-01 15:30:00,22.92,22.95,22.91,22.95,87300.0,16.8873,16.9095,16.88,16.9095,87300.0
2012-10-01 15:35:00,22.94,22.95,22.88,22.93,145100.0,16.9021,16.9095,16.8579,16.8947,145100.0
2012-10-01 15:40:00,22.93,22.98,22.93,22.94,162600.0,16.8947,16.9316,16.8947,16.9021,162600.0
2012-10-01 15:45:00,22.95,22.97,22.91,22.94,240000.0,16.9095,16.9242,16.88,16.9021,240000.0
2012-10-01 15:50:00,22.94,22.96,22.89,22.92,203100.0,16.9021,16.9168,16.8652,16.8873,203100.0
2012-10-01 15:55:00,22.91,22.95,22.91,22.94,270200.0,16.88,16.9095,16.88,16.9021,270200.0
2012-10-02 09:30:00,23.02,23.14,22.99,23.11,142700.0,16.961,17.0494,16.9389,17.0273,142700.0
2012-10-02 09:35:00,23.12,23.12,22.98,23.06,120500.0,17.0347,17.0347,16.9316,16.9905,120500.0
2012-10-02 09:40:00,23.06,23.08,23.01,23.03,82700.0,16.9905,17.0052,16.9537,16.9684,82700.0
2012-10-02 09:45:00,23.03,23.1,23.03,23.07,72800.0,16.9684,17.02,16.9684,16.9979,72800.0
2012-10-02 09:50:00,23.07,23.07,23.04,23.06,56000.0,16.9979,16.9979,16.9758,16.9905,56000.0
2012-10-02 09:55:00,23.05,23.07,23.02,23.05,174400.0,16.9831,16.9979,16.961,16.9831,174400.0
2012-10-02 10:00:00,23.05,23.05,22.96,22.97,94300.0,16.9831,16.9831,16.9168,16.9242,94300.0
2012-10-02 10:05:00,22.97,23.02,22.96,23.02,73400.0,16.9242,16.961,16.9168,16.961,73400.0
2012-10-02 10:10:00,23.02,23.02,22.99,23.0,54000.0,16.961,16.961,16.9389,16.9463,54000.0
2012-10-02 10:15:00,22.99,23.01,22.96,22.97,31800.0,16.9389,16.9537,16.9168,16.9242,31800.0
2012-10-02 10:20:00,22.97,23.01,22.97,22.98,34600.0,16.9242,16.9537,16.9242,16.9316,34600.0
2012-10-02 10:25:00,22.98,23.0,22.96,23.0,37900.0,16.9316,16.9463,16.9168,16.9463,37900.0
2012-10-02 10:30:00,23.0,23.05,22.99,23.02,34000.0,16.9463,16.9831,16.9389,16.961,34000.0
2012-10-02 10:35:00,23.03,23.04,23.02,23.02,45900.0,16.9684,16.9758,16.961,16.961,45900.0
2012-10-02 10:40:00,23.02,23.04,23.01,23.02,41700.0,16.961,16.9758,16.9537,16.961,41700.0
2012-10-02 10:45:00,23.03,23.03,23.0,23.01,33800.0,16.9684,16.9684,16.9463,16.9537,33800.0
2012-10-02 10:50:00,23.0,23.02,22.91,22.91,94900.0,16.9463,16.961,16.88,16.88,94900.0
2012-10-02 10:55:00,22.92,22.94,22.89,22.91,138700.0,16.8873,16.9021,16.8652,16.88,138700.0
2012-10-02 11:00:00,22.91,22.94,22.9,22.92,74700.0,16.88,16.9021,16.8726,16.8873,74700.0
2012-10-02 11:05:00,22.91,22.93,22.89,22.89,44700.0,16.88,16.8947,16.8652,16.8652,44700.0
2012-10-02 11:10:00,22.89,22.95,22.89,22.95,66900.0,16.8652,16.9095,16.8652,16.9095,66900.0
2012-10-02 11:15:00,22.95,22.97,22.94,22.96,33000.0,16.9095,16.9242,16.9021,16.9168,33000.0
2012-10-02 11:20:00,22.96,22.97,22.92,22.94,41900.0,16.9168,16.9242,16.8873,16.9021,41900.0
2012-10-02 11:25:00,22.94,22.96,22.93,22.93,27000.0,16.9021,16.9168,16.8947,16.8947,27000.0
2012-10-02 11:30:00,22.94,23.0,22.94,22.96,56100.0,16.9021,16.9463,16.9021,16.9168,56100.0
2012-10-02 11:35:00,22.96,22.96,22.85,22.89,87700.0,16.9168,16.9168,16.8358,16.8652,87700.0
2012-10-02 11:40:00,22.89,22.93,22.85,22.92,50700.0,16.8652,16.8947,16.8358,16.8873,50700.0
2012-10-02 11:45:00,22.92,22.92,22.89,22.9,26600.0,16.8873,16.8873,16.8652,16.8726,26600.0
2012-10-02 11:50:00,22.91,22.95,22.9,22.92,33900.0,16.88,16.9095,16.8726,16.8873,33900.0
2012-10-02 11:55:00,22.92,22.93,22.87,22.89,24800.0,16.8873,16.8947,16.8505,16.8652,24800.0
2012-10-02 12:00:00,22.89,22.93,22.88,22.91,28000.0,16.8652,16.8947,16.8579,16.88,28000.0
2012-10-02 12:05:00,22.92,22.92,22.9,22.91,12300.0,16.8873,16.8873,16.8726,16.88,12300.0
2012-10-02 12:10:00,22.91,22.95,22.89,22.93,41000.0,16.88,16.9095,16.8652,16.8947,41000.0
2012-10-02 12:15:00,22.93,22.97,22.91,22.94,39100.0,16.8947,16.9242,16.88,16.9021,39100.0
2012-10-02 12:20:00,22.93,22.96,22.93,22.93,33900.0,16.8947,16.9168,16.8947,16.8947,33900.0
2012-10-02 12:25:00,22.93,22.93,22.89,22.92,27600.0,16.8947,16.8947,16.8652,16.8873,27600.0
2012-10-02 12:30:00,22.91,22.92,22.89,22.89,15100.0,16.88,16.8873,16.8652,16.8652,15100.0
2012-10-02 12:35:00,22.89,22.94,22.88,22.91,32800.0,16.8652,16.9021,16.8579,16.88,32800.0
2012-10-02 12:40:00,22.91,22.92,22.89,22.92,24700.0,16.88,16.8873,16.8652,16.8873,24700.0
2012-10-02 12:45:00,22.92,22.94,22.9,22.91,36800.0,16.8873,16.9021,16.8726,16.88,36800.0
2012-10-02 12:50:00,22.9,22.93,22.9,22.93,14000.0,16.8726,16.8947,16.8726,16.8947,14000.0
2012-10-02 12:55:00,22.92,22.94,22.91,22.92,51500.0,16.8873,16.9021,16.88,16.8873,51500.0
2012-10-02 13:00:00,22.92,22.94,22.92,22.94,17300.0,16.8873,16.9021,16.8873,16.9021,17300.0
2012-10-02 13:05:00,22.95,22.96,22.93,22.93,18500.0,16.9095,16.9168,16.8947,16.8947,18500.0
2012-10-02 13:10:00,22.93,22.94,22.93,22.94,3900.0,16.8947,16.9021,16.8947,16.9021,3900.0
2012-10-02 13:15:00,22.94,22.96,22.92,22.92,39400.0,16.9021,16.9168,16.8873,16.8873,39400.0
2012-10-02 13:20:00,22.93,22.93,22.91,22.92,23800.0,16.8947,16.8947,16.88,16.8873,23800.0
2012-10-02 13:25:00,22.92,22.92,22.9,22.92,13700.0,16.8873,16.8873,16.8726,16.8873,13700.0
2012-10-02 13:30:00,22.92,22.92,22.89,22.92,25000.0,16.8873,16.8873,16.8652,16.8873,25000.0
2012-10-02 13:35:00,22.92,22.95,22.92,22.95,33400.0,16.8873,16.9095,16.8873,16.9095,33400.0
2012-10-02 13:40:00,22.95,22.98,22.94,22.94,44100.0,16.9095,16.9316,16.9021,16.9021,44100.0
2012-10-02 13:45:00,22.94,22.95,22.93,22.94,11000.0,16.9021,16.9095,16.8947,16.9021,11000.0
2012-10-02 13:50:00,22.94,22.95,22.92,22.93,21300.0,16.9021,16.9095,16.8873,16.8947,21300.0
2012-10-02 13:55:00,22.92,22.94,22.87,22.94,59400.0,16.8873,16.9021,16.8505,16.9021,59400.0
2012-10-02 14:00:00,22.94,22.95,22.92,22.94,29000.0,16.9021,16.9095,16.8873,16.9021,29000.0
2012-10-02 14:05:00,22.93,22.95,22.91,22.92,46400.0,16.8947,16.9095,16.88,16.8873,46400.0
2012-10-02 14:10:00,22.93,22.94,22.92,22.93,105000.0,16.8947,16.9021,16.8873,16.8947,105000.0
2012-10-02 14:15:00,22.93,22.95,22.91,22.93,102000.0,16.8947,16.9095,16.88,16.8947,102000.0
2012-10-02 14:20:00,22.93,22.95,22.92,22.92,18700.0,16.8947,16.9095,16.8873,16.8873,18700.0
2012-10-02 14:25:00,22.92,22.94,22.86,22.91,57700.0,16.8873,16.9021,16.8431,16.88,57700.0
2012-10-02 14:30:00,22.9,22.9,22.88,22.89,36400.0,16.8726,16.8726,16.8579,16.8652,36400.0
2012-10-02 14:35:00,22.89,22.91,22.89,22.89,25000.0,16.8652,16.88,16.8652,16.8652,25000.0
2012-10-02 14:40:00,22.88,22.91,22.87,22.89,47100.0,16.8579,16.88,16.8505,16.8652,47100.0
2012-10-02 14:45:00,22.88,22.89,22.86,22.89,31800.0,16.8579,16.8652,16.8431,16.8652,31800.0
2012-10-02 14:50:00,22.89,22.91,22.87,22.88,40400.0,16.8652,16.88,16.8505,16.8579,40400.0
2012-10-02 14:55:00,22.88,22.89,22.85,22.87,45900.0,16.8579,16.8652,16.8358,16.8505,45900.0
2012-10-02 15:00:00,22.87,22.89,22.86,22.88,50400.0,16.8505,16.8652,16.8431,16.8579,50400.0
2012-10-02 15:05:00,22.88,22.9,22.87,22.89,39200.0,16.8579,16.8726,16.8505,16.8652,39200.0
2012-10-02 15:10:00,22.89,22.89,22.85,22.87,38500.0,16.8652,16.8652,16.8358,16.8505,38500.0
2012-10-02 15:15:00,22.87,22.9,22.86,22.9,32800.0,16.8505,16.8726,16.8431,16.8726,32800.0
2012-10-02 15:20:00,22.89,22.92,22.88,22.92,47900.0,16.8652,16.8873,16.8579,16.8873,47900.0
2012-10-02 15:25:00,22.92,22.93,22.89,22.91,75500.0,16.8873,16.8947,16.8652,16.88,75500.0
2012-10-02 15:30:00,22.92,22.93,22.89,22.91,86100.0,16.8873,16.8947,16.8652,16.88,86100.0
2012-10-02 15:35:00,22.9,22.95,22.9,22.93,68600.0,16.8726,16.9095,16.8726,16.8947,68600.0
2012-10-02 15:40:00,22.93,22.94,22.91,22.93,106000.0,16.8947,16.9021,16.88,16.8947,106000.0
2012-10-02 15:45:00,22.93,22.97,22.9,22.91,176200.0,16.8947,16.9242,16.8726,16.88,176200.0
2012-10-02 15:50:00,22.92,22.95,22.9,22.92,112400.0,16.8873,16.9095,16.8726,16.8873,112400.0
2012-10-02 15:55:00,22.93,22.96,22.93,22.95,210300.0,16.8947,16.9168,16.8947,16.9095,210300.0
2012-10-03 09:30:00,23.04,23.1,22.89,22.94,175200.0,16.9758,17.02,16.8652,16.9021,175200.0
2012-10-03 09:35:00,22.94,22.94,22.82,22.85,251500.0,16.9021,16.9021,16.8137,16.8358,251500.0
2012-10-03 09:40:00,22.85,22.87,22.82,22.85,30100.0,16.8358,16.8505,16.8137,16.8358,30100.0
2012-10-03 09:45:00,22.85,22.88,22.83,22.84,53000.0,16.8358,16.8579,16.821,16.8284,53000.0
2012-10-03 09:50:00,22.84,22.87,22.78,22.8,74300.0,16.8284,16.8505,16.7842,16.7989,74300.0
2012-10-03 09:55:00,22.8,22.86,22.79,22.85,28600.0,16.7989,16.8431,16.7916,16.8358,28600.0
2012-10-03 10:00:00,22.86,22.91,22.75,22.8,87300.0,16.8431,16.88,16.7621,16.7989,87300.0
2012-10-03 10:05:00,22.8,22.84,22.79,22.83,43100.0,16.7989,16.8284,16.7916,16.821,43100.0
2012-10-03 10:10:00,22.83,22.88,22.83,22.88,44400.0,16.821,16.8579,16.821,16.8579,44400.0
2012-10-03 10:15:00,22.89,22.97,22.89,22.94,65000.0,16.8652,16.9242,16.8652,16.9021,65000.0
2012-10-03 10:20:00,22.94,22.96,22.9,22.9,59700.0,16.9021,16.9168,16.8726,16.8726,59700.0
2012-10-03 10:25:00,22.91,22.93,22.9,22.92,43900.0,16.88,16.8947,16.8726,16.8873,43900.0
2012-10-03 10:30:00,22.92,22.93,22.85,22.87,75800.0,16.8873,16.8947,16.8358,16.8505,75800.0
2012-10-03 10:35:00,22.87,22.88,22.86,22.86,41000.0,16.8505,16.8579,16.8431,16.8431,41000.0
2012-10-03 10:40:00,22.85,22.87,22.81,22.86,43400.0,16.8358,16.8505,16.8063,16.8431,43400.0
2012-10-03 10:45:00,22.85,22.87,22.8,22.81,41700.0,16.8358,16.8505,16.7989,16.8063,41700.0
2012-10-03 10:50:00,22.81,22.82,22.8,22.8,16000.0,16.8063,16.8137,16.7989,16.7989,16000.0
2012-10-03 10:55:00,22.8,22.82,22.79,22.8,39200.0,16.7989,16.8137,16.7916,16.7989,39200.0
2012-10-03 11:00:00,22.81,22.84,22.81,22.83,34800.0,16.8063,16.8284,16.8063,16.821,34800.0
2012-10-03 11:05:00,22.84,22.88,22.83,22.87,41700.0,16.8284,16.8579,16.821,16.8505,41700.0
2012-10-03 11:10:00,22.87,22.92,22.86,22.91,83600.0,16.8505,16.8873,16.8431,16.88,83600.0
2012-10-03 11:15:00,22.92,22.92,22.89,22.91,40100.0,16.8873,16.8873,16.8652,16.88,40100.0
2012-10-03 11:20:00,22.9,22.95,22.9,22.93,43600.0,16.8726,16.9095,16.8726,16.8947,43600.0
2012-10-03 11:25:00,22.93,22.94,22.92,22.92,39600.0,16.8947,16.9021,16.8873,16.8873,39600.0
2012-10-03 11:30:00,22.92,22.96,22.92,22.94,40600.0,16.8873,16.9168,16.8873,16.9021,40600.0
2012-10-03 11:35:00,22.94,22.96,22.94,22.96,27500.0,16.9021,16.9168,16.9021,16.9168,27500.0
2012-10-03 11:40:00,22.96,22.97,22.95,22.96,25900.0,16.9168,16.9242,16.9095,16.9168,25900.0
2012-10-03 11:45:00,22.97,23.01,22.96,22.98,55300.0,16.9242,16.9537,16.9168,16.9316,55300.0
2012-10-03 11:50:00,22.99,23.0,22.98,23.0,38200.0,16.9389,16.9463,16.9316,16.9463,38200.0
2012-10-03 11:55:00,22.99,23.01,22.98,22.98,44800.0,16.9389,16.9537,16.9316,16.9316,44800.0
2012-10-03 12:00:00,22.98,22.99,22.97,22.97,16300.0,16.9316,16.9389,16.9242,16.9242,16300.0
2012-10-03 12:05:00,22.97,23.0,22.97,22.98,35600.0,16.9242,16.9463,16.9242,16.9316,35600.0
2012-10-03 12:10:00,22.99,23.0,22.98,22.99,13200.0,16.9389,16.9463,16.9316,16.9389,13200.0
2012-10-03 12:15:00,23.0,23.02,22.99,23.0,47600.0,16.9463,16.961,16.9389,16.9463,47600.0
2012-10-03 12:20:00,23.01,23.01,22.99,22.99,14300.0,16.9537,16.9537,16.9389,16.9389,14300.0
2012-10-03 12:25:00,22.99,23.01,22.98,23.01,79800.0,16.9389,16.9537,16.9316,16.9537,79800.0
2012-10-03 12:30:00,23.01,23.04,23.01,23.04,48100.0,16.9537,16.9758,16.9537,16.9758,48100.0
2012-10-03 12:35:00,23.03,23.04,23.0,23.01,90100.0,16.9684,16.9758,16.9463,16.9537,90100.0
2012-10-03 12:40:00,23.01,23.02,23.0,23.01,41500.0,16.9537,16.961,16.9463,16.9537,41500.0
2012-10-03 12:45:00,23.0,23.02,23.0,23.0,25800.0,16.9463,16.961,16.9463,16.9463,25800.0
2012-10-03 12:50:00,23.0,23.01,23.0,23.0,11300.0,16.9463,16.9537,16.9463,16.9463,11300.0
2012-10-03 12:55:00,23.0,23.01,22.99,22.99,29700.0,16.9463,16.9537,16.9389,16.9389,29700.0
2012-10-03 13:00:00,22.99,23.0,22.98,23.0,26700.0,16.9389,16.9463,16.9316,16.9463,26700.0
2012-10-03 13:05:00,23.0,23.0,22.97,22.98,25100.0,16.9463,16.9463,16.9242,16.9316,25100.0
2012-10-03 13:10:00,22.97,23.0,22.97,22.99,17900.0,16.9242,16.9463,16.9242,16.9389,17900.0
2012-10-03 13:15:00,23.0,23.0,22.99,22.99,10100.0,16.9463,16.9463,16.9389,16.9389,10100.0
2012-10-03 13:20:00,22.99,23.01,22.99,22.99,47000.0,16.9389,16.9537,16.9389,16.9389,47000.0
2012-10-03 13:25:00,22.99,23.0,22.99,22.99,7800.0,16.9389,16.9463,16.9389,16.9389,7800.0
2012-10-03 13:30:00,22.99,23.0,22.96,22.96,25400.0,16.9389,16.9463,16.9168,16.9168,25400.0
2012-10-03 13:35:00,22.96,22.97,22.9,22.92,56000.0,16.9168,16.9242,16.8726,16.8873,56000.0
2012-10-03 13:40:00,22.92,22.94,22.89,22.9,73400.0,16.8873,16.9021,16.8652,16.8726,73400.0
2012-10-03 13:45:00,22.9,22.91,22.9,22.9,34900.0,16.8726,16.88,16.8726,16.8726,34900.0
2012-10-03 13:50:00,22.9,22.93,22.9,22.92,68400.0,16.8726,16.8947,16.8726,16.8873,68400.0
2012-10-03 13:55:00,22.92,22.92,22.89,22.91,52300.0,16.8873,16.8873,16.8652,16.88,52300.0
2012-10-03 14:00:00,22.9,22.93,22.89,22.89,36500.0,16.8726,16.8947,16.8652,16.8652,36500.0
2012-10-03 14:05:00,22.89,22.94,22.89,22.93,41900.0,16.8652,16.9021,16.8652,16.8947,41900.0
2012-10-03 14:10:00,22.94,22.94,22.92,22.92,8500.0,16.9021,16.9021,16.8873,16.8873,8500.0
2012-10-03 14:15:00,22.92,22.92,22.88,22.88,26500.0,16.8873,16.8873,16.8579,16.8579,26500.0
2012-10-03 14:20:00,22.88,22.89,22.84,22.84,46100.0,16.8579,16.8652,16.8284,16.8284,46100.0
2012-10-03 14:25:00,22.84,22.88,22.84,22.87,105000.0,16.8284,16.8579,16.8284,16.8505,105000.0
2012-10-03 14:30:00,22.87,22.91,22.86,22.89,46200.0,16.8505,16.88,16.8431,16.8652,46200.0
2012-10-03 14:35:00,22.9,22.93,22.89,22.9,55800.0,16.8726,16.8947,16.8652,16.8726,55800.0
2012-10-03 14:40:00,22.9,22.91,22.9,22.9,20600.0,16.8726,16.88,16.8726,16.8726,20600.0
2012-10-03 14:45:00,22.91,22.91,22.87,22.87,56200.0,16.88,16.88,16.8505,16.8505,56200.0
2012-10-03 14:50:00,22.88,22.88,22.84,22.84,73600.0,16.8579,16.8579,16.8284,16.8284,73600.0
2012-10-03 14:55:00,22.84,22.86,22.84,22.85,42600.0,16.8284,16.8431,16.8284,16.8358,42600.0
2012-10-03 15:00:00,22.86,22.86,22.82,22.84,102700.0,16.8431,16.8431,16.8137,16.8284,102700.0
2012-10-03 15:05:00,22.84,22.84,22.8,22.82,70200.0,16.8284,16.8284,16.7989,16.8137,70200.0
2012-10-03 15:10:00,22.82,22.82,22.8,22.82,68500.0,16.8137,16.8137,16.7989,16.8137,68500.0
2012-10-03 15:15:00,22.82,22.85,22.81,22.84,95800.0,16.8137,16.8358,16.8063,16.8284,95800.0
2012-10-03 15:20:00,22.84,22.86,22.82,22.86,153800.0,16.8284,16.8431,16.8137,16.8431,153800.0
2012-10-03 15:25:00,22.85,22.88,22.84,22.85,105400.0,16.8358,16.8579,16.8284,16.8358,105400.0
2012-10-03 15:30:00,22.85,22.86,22.83,22.85,87200.0,16.8358,16.8431,16.821,16.8358,87200.0
2012-10-03 15:35:00,22.85,22.85,22.82,22.84,94000.0,16.8358,16.8358,16.8137,16.8284,94000.0
2012-10-03 15:40:00,22.85,22.87,22.84,22.84,200600.0,16.8358,16.8505,16.8284,16.8284,200600.0
2012-10-03 15:45:00,22.85,22.85,22.79,22.8,193700.0,16.8358,16.8358,16.7916,16.7989,193700.0
2012-10-03 15:50:00,22.8,22.81,22.79,22.8,200600.0,16.7989,16.8063,16.7916,16.7989,200600.0
2012-10-03 15:55:00,22.8,22.81,22.79,22.8,753200.0,16.7989,16.8063,16.7916,16.7989,753200.0
2012-10-04 09:30:00,22.91,22.93,22.82,22.82,147800.0,16.88,16.8947,16.8137,16.8137,147800.0
2012-10-04 09:35:00,22.82,22.92,22.82,22.88,219900.0,16.8137,16.8873,16.8137,16.8579,219900.0
2012-10-04 09:40:00,22.87,22.96,22.85,22.92,103800.0,16.8505,16.9168,16.8358,16.8873,103800.0
2012-10-04 09:45:00,22.91,22.93,22.85,22.89,168400.0,16.88,16.8947,16.8358,16.8652,168400.0
2012-10-04 09:50:00,22.89,22.95,22.85,22.92,210000.0,16.8652,16.9095,16.8358,16.8873,210000.0
2012-10-04 09:55:00,22.92,22.95,22.9,22.95,41600.0,16.8873,16.9095,16.8726,16.9095,41600.0
2012-10-04 10:00:00,22.95,23.01,22.93,23.01,54700.0,16.9095,16.9537,16.8947,16.9537,54700.0
2012-10-04 10:05:00,23.01,23.12,23.0,23.12,77000.0,16.9537,17.0347,16.9463,17.0347,77000.0
2012-10-04 10:10:00,23.12,23.15,23.09,23.11,62900.0,17.0347,17.0568,17.0126,17.0273,62900.0
2012-10-04 10:15:00,23.11,23.17,23.11,23.16,144000.0,17.0273,17.0715,17.0273,17.0642,144000.0
2012-10-04 10:20:00,23.15,23.21,23.15,23.21,102900.0,17.0568,17.101,17.0568,17.101,102900.0
2012-10-04 10:25:00,23.21,23.26,23.21,23.21,88900.0,17.101,17.1379,17.101,17.101,88900.0
2012-10-04 10:30:00,23.21,23.23,23.16,23.16,50200.0,17.101,17.1158,17.0642,17.0642,50200.0
2012-10-04 10:35:00,23.17,23.3,23.16,23.23,493600.0,17.0715,17.1673,17.0642,17.1158,493600.0
2012-10-04 10:40:00,23.23,23.25,23.22,23.23,49200.0,17.1158,17.1305,17.1084,17.1158,49200.0
2012-10-04 10:45:00,23.23,23.26,23.19,23.22,194300.0,17.1158,17.1379,17.0863,17.1084,194300.0
2012-10-04 10:50:00,23.21,23.23,23.19,23.22,245900.0,17.101,17.1158,17.0863,17.1084,245900.0
2012-10-04 10:55:00,23.22,23.25,23.2,23.25,55400.0,17.1084,17.1305,17.0937,17.1305,55400.0
2012-10-04 11:00:00,23.25,23.29,23.24,23.28,70800.0,17.1305,17.16,17.1231,17.1526,70800.0
2012-10-04 11:05:00,23.28,23.28,23.21,23.26,74900.0,17.1526,17.1526,17.101,17.1379,74900.0
2012-10-04 11:10:00,23.26,23.28,23.24,23.27,54200.0,17.1379,17.1526,17.1231,17.1452,54200.0
2012-10-04 11:15:00,23.27,23.29,23.25,23.28,44400.0,17.1452,17.16,17.1305,17.1526,44400.0
2012-10-04 11:20:00,23.28,23.28,23.21,23.23,70500.0,17.1526,17.1526,17.101,17.1158,70500.0
2012-10-04 11:25:00,23.23,23.23,23.21,23.22,24100.0,17.1158,17.1158,17.101,17.1084,24100.0
2012-10-04 11:30:00,23.23,23.24,23.2,23.23,50400.0,17.1158,17.1231,17.0937,17.1158,50400.0
2012-10-04 11:35:00,23.22,23.26,23.22,23.24,29100.0,17.1084,17.1379,17.1084,17.1231,29100.0
2012-10-04 11:40:00,23.25,23.25,23.23,23.23,30600.0,17.1305,17.1305,17.1158,17.1158,30600.0
2012-10-04 11:45:00,23.23,23.25,23.23,23.24,21700.0,17.1158,17.1305,17.1158,17.1231,21700.0
2012-10-04 11:50:00,23.25,23.25,23.21,23.22,32900.0,17.1305,17.1305,17.101,17.1084,32900.0
2012-10-04 11:55:00,23.21,23.25,23.21,23.24,14400.0,17.101,17.1305,17.101,17.1231,14400.0
2012-10-04 12:00:00,23.24,23.24,23.21,23.21,23200.0,17.1231,17.1231,17.101,17.101,23200.0
2012-10-04 12:05:00,23.21,23.27,23.21,23.25,45200.0,17.101,17.1452,17.101,17.1305,45200.0
2012-10-04 12:10:00,23.26,23.28,23.25,23.27,49100.0,17.1379,17.1526,17.1305,17.1452,49100.0
2012-10-04 12:15:00,23.27,23.27,23.23,23.24,35400.0,17.1452,17.1452,17.1158,17.1231,35400.0
2012-10-04 12:20:00,23.24,23.28,23.24,23.27,46000.0,17.1231,17.1526,17.1231,17.1452,46000.0
2012-10-04 12:25:00,23.27,23.28,23.25,23.27,18300.0,17.1452,17.1526,17.1305,17.1452,18300.0
2012-10-04 12:30:00,23.27,23.3,23.25,23.3,43000.0,17.1452,17.1673,17.1305,17.1673,43000.0
2012-10-04 12:35:00,23.3,23.3,23.27,23.28,31700.0,17.1673,17.1673,17.1452,17.1526,31700.0
2012-10-04 12:40:00,23.29,23.29,23.27,23.28,17200.0,17.16,17.16,17.1452,17.1526,17200.0
2012-10-04 12:45:00,23.27,23.3,23.27,23.29,25600.0,17.1452,17.1673,17.1452,17.16,25600.0
2012-10-04 12:50:00,23.28,23.3,23.26,23.26,22000.0,17.1526,17.1673,17.1379,17.1379,22000.0
2012-10-04 12:55:00,23.27,23.3,23.27,23.3,19800.0,17.1452,17.1673,17.1452,17.1673,19800.0
2012-10-04 13:00:00,23.3,23.33,23.28,23.33,29500.0,17.1673,17.1894,17.1526,17.1894,29500.0
2012-10-04 13:05:00,23.33,23.34,23.31,23.32,37500.0,17.1894,17.1968,17.1747,17.1821,37500.0
2012-10-04 13:10:00,23.32,23.33,23.3,23.31,25900.0,17.1821,17.1894,17.1673,17.1747,25900.0
2012-10-04 13:15:00,23.32,23.33,23.32,23.32,17300.0,17.1821,17.1894,17.1821,17.1821,17300.0
2012-10-04 13:20:00,23.33,23.33,23.31,23.31,22300.0,17.1894,17.1894,17.1747,17.1747,22300.0
2012-10-04 13:25:00,23.32,23.36,23.31,23.34,38700.0,17.1821,17.2115,17.1747,17.1968,38700.0
2012-10-04 13:30:00,23.34,23.36,23.34,23.34,41200.0,17.1968,17.2115,17.1968,17.1968,41200.0
2012-10-04 13:35:00,23.35,23.38,23.34,23.37,45600.0,17.2042,17.2263,17.1968,17.2189,45600.0
2012-10-04 13:40:00,23.37,23.38,23.35,23.38,33100.0,17.2189,17.2263,17.2042,17.2263,33100.0
2012-10-04 13:45:00,23.38,23.38,23.35,23.35,47300.0,17.2263,17.2263,17.2042,17.2042,47300.0
2012-10-04 13:50:00,23.36,23.37,23.35,23.35,54900.0,17.2115,17.2189,17.2042,17.2042,54900.0
2012-10-04 13:55:00,23.35,23.37,23.35,23.36,44000.0,17.2042,17.2189,17.2042,17.2115,44000.0
2012-10-04 14:00:00,23.36,23.37,23.29,23.32,132400.0,17.2115,17.2189,17.16,17.1821,132400.0
2012-10-04 14:05:00,23.32,23.33,23.3,23.31,42700.0,17.1821,17.1894,17.1673,17.1747,42700.0
2012-10-04 14:10:00,23.32,23.33,23.3,23.31,48700.0,17.1821,17.1894,17.1673,17.1747,48700.0
2012-10-04 14:15:00,23.3,23.3,23.29,23.3,21300.0,17.1673,17.1673,17.16,17.1673,21300.0
2012-10-04 14:20:00,23.3,23.32,23.3,23.32,33300.0,17.1673,17.1821,17.1673,17.1821,33300.0
2012-10-04 14:25:00,23.31,23.33,23.3,23.3,31200.0,17.1747,17.1894,17.1673,17.1673,31200.0
2012-10-04 14:30:00,23.3,23.31,23.29,23.29,57800.0,17.1673,17.1747,17.16,17.16,57800.0
2012-10-04 14:35:00,23.29,23.31,23.29,23.31,63900.0,17.16,17.1747,17.16,17.1747,63900.0
2012-10-04 14:40:00,23.31,23.32,23.26,23.26,94000.0,17.1747,17.1821,17.1379,17.1379,94000.0
2012-10-04 14:45:00,23.27,23.27,23.25,23.26,27500.0,17.1452,17.1452,17.1305,17.1379,27500.0
2012-10-04 14:50:00,23.26,23.27,23.24,23.27,33500.0,17.1379,17.1452,17.1231,17.1452,33500.0
2012-10-04 14:55:00,23.27,23.29,23.26,23.29,36100.0,17.1452,17.16,17.1379,17.16,36100.0
2012-10-04 15:00:00,23.29,23.29,23.26,23.29,71600.0,17.16,17.16,17.1379,17.16,71600.0
2012-10-04 15:05:00,23.29,23.29,23.26,23.28,49500.0,17.16,17.16,17.1379,17.1526,49500.0
2012-10-04 15:10:00,23.28,23.29,23.27,23.29,22000.0,17.1526,17.16,17.1452,17.16,22000.0
2012-10-04 15:15:00,23.29,23.31,23.29,23.31,39500.0,17.16,17.1747,17.16,17.1747,39500.0
2012-10-04 15:20:00,23.31,23.31,23.25,23.26,50600.0,17.1747,17.1747,17.1305,17.1379,50600.0
2012-10-04 15:25:00,23.25,23.28,23.25,23.28,43700.0,17.1305,17.1526,17.1305,17.1526,43700.0
2012-10-04 15:30:00,23.28,23.3,23.27,23.3,79600.0,17.1526,17.1673,17.1452,17.1673,79600.0
2012-10-04 15:35:00,23.3,23.31,23.28,23.3,108800.0,17.1673,17.1747,17.1526,17.1673,108800.0
2012-10-04 15:40:00,23.3,23.31,23.29,23.3,86400.0,17.1673,17.1747,17.16,17.1673,86400.0
2012-10-04 15:45:00,23.3,23.31,23.28,23.3,169300.0,17.1673,17.1747,17.1526,17.1673,169300.0
2012-10-04 15:50:00,23.3,23.3,23.25,23.26,151400.0,17.1673,17.1673,17.1305,17.1379,151400.0
2012-10-04 15:55:00,23.25,23.32,23.25,23.32,437600.0,17.1305,17.1821,17.1305,17.1821,437600.0
2012-10-05 09:30:00,23.52,23.59,23.47,23.53,89400.0,17.3294,17.381,17.2926,17.3368,89400.0
2012-10-05 09:35:00,23.52,23.58,23.46,23.53,311400.0,17.3294,17.3736,17.2852,17.3368,311400.0
2012-10-05 09:40:00,23.53,23.54,23.43,23.51,311400.0,17.3368,17.3442,17.2631,17.3221,311400.0
2012-10-05 09:45:00,23.5,23.58,23.49,23.55,60800.0,17.3147,17.3736,17.3073,17.3515,60800.0
2012-10-05 09:50:00,23.55,23.71,23.55,23.66,85600.0,17.3515,17.4694,17.3515,17.4326,85600.0
2012-10-05 09:55:00,23.65,23.67,23.59,23.6,31300.0,17.4252,17.4399,17.381,17.3884,31300.0
2012-10-05 10:00:00,23.59,23.6,23.57,23.58,40300.0,17.381,17.3884,17.3663,17.3736,40300.0
2012-10-05 10:05:00,23.59,23.59,23.55,23.58,30500.0,17.381,17.381,17.3515,17.3736,30500.0
2012-10-05 10:10:00,23.59,23.63,23.57,23.57,71100.0,17.381,17.4105,17.3663,17.3663,71100.0
2012-10-05 10:15:00,23.58,23.66,23.55,23.64,90100.0,17.3736,17.4326,17.3515,17.4178,90100.0
2012-10-05 10:20:00,23.64,23.7,23.62,23.63,222500.0,17.4178,17.462,17.4031,17.4105,222500.0
2012-10-05 10:25:00,23.63,23.64,23.6,23.63,87400.0,17.4105,17.4178,17.3884,17.4105,87400.0
2012-10-05 10:30:00,23.62,23.65,23.62,23.63,48700.0,17.4031,17.4252,17.4031,17.4105,48700.0
2012-10-05 10:35:00,23.63,23.65,23.59,23.61,54500.0,17.4105,17.4252,17.381,17.3957,54500.0
2012-10-05 10:40:00,23.62,23.62,23.54,23.54,53400.0,17.4031,17.4031,17.3442,17.3442,53400.0
2012-10-05 10:45:00,23.55,23.59,23.53,23.55,58800.0,17.3515,17.381,17.3368,17.3515,58800.0
2012-10-05 10:50:00,23.55,23.55,23.52,23.52,28400.0,17.3515,17.3515,17.3294,17.3294,28400.0
2012-10-05 10:55:00,23.52,23.56,23.52,23.55,69800.0,17.3294,17.3589,17.3294,17.3515,69800.0
2012-10-05 11:00:00,23.54,23.57,23.53,23.55,33200.0,17.3442,17.3663,17.3368,17.3515,33200.0
2012-10-05 11:05:00,23.55,23.56,23.5,23.5,44400.0,17.3515,17.3589,17.3147,17.3147,44400.0
2012-10-05 11:10:00,23.5,23.5,23.46,23.48,65000.0,17.3147,17.3147,17.2852,17.3,65000.0
2012-10-05 11:15:00,23.48,23.48,23.46,23.48,31600.0,17.3,17.3,17.2852,17.3,31600.0
2012-10-05 11:20:00,23.48,23.48,23.46,23.46,42900.0,17.3,17.3,17.2852,17.2852,42900.0
2012-10-05 11:25:00,23.46,23.47,23.43,23.45,47200.0,17.2852,17.2926,17.2631,17.2778,47200.0
2012-10-05 11:30:00,23.46,23.49,23.46,23.49,35000.0,17.2852,17.3073,17.2852,17.3073,35000.0
2012-10-05 11:35:00,23.49,23.49,23.47,23.48,19300.0,17.3073,17.3073,17.2926,17.3,19300.0
2012-10-05 11:40:00,23.47,23.47,23.42,23.43,28500.0,17.2926,17.2926,17.2557,17.2631,28500.0
2012-10-05 11:45:00,23.43,23.46,23.42,23.45,20100.0,17.2631,17.2852,17.2557,17.2778,20100.0
2012-10-05 11:50:00,23.45,23.46,23.44,23.45,22700.0,17.2778,17.2852,17.2705,17.2778,22700.0
2012-10-05 11:55:00,23.45,23.47,23.45,23.46,18000.0,17.2778,17.2926,17.2778,17.2852,18000.0
2012-10-05 12:00:00,23.46,23.48,23.45,23.48,46500.0,17.2852,17.3,17.2778,17.3,46500.0
2012-10-05 12:05:00,23.48,23.48,23.44,23.45,26400.0,17.3,17.3,17.2705,17.2778,26400.0
2012-10-05 12:10:00,23.46,23.52,23.46,23.51,32800.0,17.2852,17.3294,17.2852,17.3221,32800.0
2012-10-05 12:15:00,23.51,23.52,23.47,23.47,28900.0,17.3221,17.3294,17.2926,17.2926,28900.0
2012-10-05 12:20:00,23.48,23.5,23.48,23.49,17200.0,17.3,17.3147,17.3,17.3073,17200.0
2012-10-05 12:25:00,23.49,23.51,23.49,23.5,25300.0,17.3073,17.3221,17.3073,17.3147,25300.0
2012-10-05 12:30:00,23.5,23.52,23.49,23.52,24000.0,17.3147,17.3294,17.3073,17.3294,24000.0
2012-10-05 12:35:00,23.52,23.52,23.49,23.5,29500.0,17.3294,17.3294,17.3073,17.3147,29500.0
2012-10-05 12:40:00,23.49,23.53,23.49,23.53,29700.0,17.3073,17.3368,17.3073,17.3368,29700.0
2012-10-05 12:45:00,23.52,23.52,23.49,23.49,21300.0,17.3294,17.3294,17.3073,17.3073,21300.0
2012-10-05 12:50:00,23.49,23.51,23.48,23.5,10400.0,17.3073,17.3221,17.3,17.3147,10400.0
2012-10-05 12:55:00,23.5,23.51,23.5,23.5,9600.0,17.3147,17.3221,17.3147,17.3147,9600.0
2012-10-05 13:00:00,23.5,23.51,23.49,23.49,10700.0,17.3147,17.3221,17.3073,17.3073,10700.0
2012-10-05 13:05:00,23.49,23.52,23.49,23.5,28000.0,17.3073,17.3294,17.3073,17.3147,28000.0
2012-10-05 13:10:00,23.5,23.51,23.47,23.47,10700.0,17.3147,17.3221,17.2926,17.2926,10700.0
2012-10-05 13:15:00,23.48,23.49,23.47,23.48,21000.0,17.3,17.3073,17.2926,17.3,21000.0
2012-10-05 13:20:00,23.48,23.48,23.46,23.46,10200.0,17.3,17.3,17.2852,17.2852,10200.0
2012-10-05 13:25:00,23.46,23.46,23.35,23.37,135500.0,17.2852,17.2852,17.2042,17.2189,135500.0
2012-10-05 13:30:00,23.37,23.38,23.36,23.37,109700.0,17.2189,17.2263,17.2115,17.2189,109700.0
2012-10-05 13:35:00,23.37,23.43,23.37,23.41,119200.0,17.2189,17.2631,17.2189,17.2484,119200.0
2012-10-05 13:40:00,23.41,23.42,23.39,23.39,10000.0,17.2484,17.2557,17.2336,17.2336,10000.0
2012-10-05 13:45:00,23.39,23.39,23.35,23.37,63000.0,17.2336,17.2336,17.2042,17.2189,63000.0
2012-10-05 13:50:00,23.37,23.42,23.37,23.42,45400.0,17.2189,17.2557,17.2189,17.2557,45400.0
2012-10-05 13:55:00,23.42,23.44,23.42,23.43,32300.0,17.2557,17.2705,17.2557,17.2631,32300.0
2012-10-05 14:00:00,23.43,23.43,23.42,23.43,55800.0,17.2631,17.2631,17.2557,17.2631,55800.0
2012-10-05 14:05:00,23.42,23.44,23.42,23.43,77700.0,17.2557,17.2705,17.2557,17.2631,77700.0
2012-10-05 14:10:00,23.43,23.45,23.41,23.45,68800.0,17.2631,17.2778,17.2484,17.2778,68800.0
2012-10-05 14:15:00,23.45,23.48,23.45,23.46,26300.0,17.2778,17.3,17.2778,17.2852,26300.0
2012-10-05 14:20:00,23.46,23.48,23.46,23.47,21100.0,17.2852,17.3,17.2852,17.2926,21100.0
2012-10-05 14:25:00,23.47,23.48,23.45,23.45,20200.0,17.2926,17.3,17.2778,17.2778,20200.0
2012-10-05 14:30:00,23.45,23.46,23.43,23.45,28100.0,17.2778,17.2852,17.2631,17.2778,28100.0
2012-10-05 14:35:00,23.45,23.48,23.45,23.46,20600.0,17.2778,17.3,17.2778,17.2852,20600.0
2012-10-05 14:40:00,23.45,23.48,23.45,23.48,22400.0,17.2778,17.3,17.2778,17.3,22400.0
2012-10-05 14:45:00,23.48,23.48,23.45,23.45,20900.0,17.3,17.3,17.2778,17.2778,20900.0
2012-10-05 14:50:00,23.45,23.46,23.41,23.42,75900.0,17.2778,17.2852,17.2484,17.2557,75900.0
2012-10-05 14:55:00,23.42,23.42,23.38,23.38,53100.0,17.2557,17.2557,17.2263,17.2263,53100.0
2012-10-05 15:00:00,23.38,23.42,23.38,23.42,44300.0,17.2263,17.2557,17.2263,17.2557,44300.0
2012-10-05 15:05:00,23.42,23.42,23.35,23.37,110500.0,17.2557,17.2557,17.2042,17.2189,110500.0
2012-10-05 15:10:00,23.37,23.38,23.35,23.37,74000.0,17.2189,17.2263,17.2042,17.2189,74000.0
2012-10-05 15:15:00,23.37,23.4,23.37,23.39,60600.0,17.2189,17.241,17.2189,17.2336,60600.0
2012-10-05 15:20:00,23.4,23.43,23.37,23.42,94600.0,17.241,17.2631,17.2189,17.2557,94600.0
2012-10-05 15:25:00,23.43,23.43,23.4,23.4,77700.0,17.2631,17.2631,17.241,17.241,77700.0
2012-10-05 15:30:00,23.4,23.41,23.35,23.36,226500.0,17.241,17.2484,17.2042,17.2115,226500.0
2012-10-05 15:35:00,23.36,23.38,23.34,23.35,111800.0,17.2115,17.2263,17.1968,17.2042,111800.0
2012-10-05 15:40:00,23.35,23.39,23.35,23.38,79200.0,17.2042,17.2336,17.2042,17.2263,79200.0
2012-10-05 15:45:00,23.38,23.4,23.35,23.36,326000.0,17.2263,17.241,17.2042,17.2115,326000.0
2012-10-05 15:50:00,23.37,23.39,23.35,23.38,313100.0,17.2189,17.2336,17.2042,17.2263,313100.0
2012-10-05 15:55:00,23.39,23.43,23.38,23.41,441100.0,17.2336,17.2631,17.2263,17.2484,441100.0
2012-10-08 09:30:00,23.3,23.4,23.26,23.28,99400.0,17.1673,17.241,17.1379,17.1526,99400.0
2012-10-08 09:35:00,23.27,23.33,23.27,23.32,41200.0,17.1452,17.1894,17.1452,17.1821,41200.0
2012-10-08 09:40:00,23.3,23.33,23.25,23.31,88300.0,17.1673,17.1894,17.1305,17.1747,88300.0
2012-10-08 09:45:00,23.31,23.32,23.2,23.22,70800.0,17.1747,17.1821,17.0937,17.1084,70800.0
2012-10-08 09:50:00,23.22,23.27,23.22,23.25,101100.0,17.1084,17.1452,17.1084,17.1305,101100.0
2012-10-08 09:55:00,23.24,23.28,23.22,23.25,141000.0,17.1231,17.1526,17.1084,17.1305,141000.0
2012-10-08 10:00:00,23.25,23.28,23.22,23.22,41100.0,17.1305,17.1526,17.1084,17.1084,41100.0
2012-10-08 10:05:00,23.22,23.26,23.2,23.24,54900.0,17.1084,17.1379,17.0937,17.1231,54900.0
2012-10-08 10:10:00,23.24,23.29,23.24,23.26,197500.0,17.1231,17.16,17.1231,17.1379,197500.0
2012-10-08 10:15:00,23.26,23.28,23.26,23.28,327300.0,17.1379,17.1526,17.1379,17.1526,327300.0
2012-10-08 10:20:00,23.27,23.29,23.25,23.27,68900.0,17.1452,17.16,17.1305,17.1452,68900.0
2012-10-08 10:25:00,23.26,23.28,23.25,23.26,29100.0,17.1379,17.1526,17.1305,17.1379,29100.0
2012-10-08 10:30:00,23.26,23.28,23.24,23.28,62800.0,17.1379,17.1526,17.1231,17.1526,62800.0
2012-10-08 10:35:00,23.27,23.3,23.27,23.3,25600.0,17.1452,17.1673,17.1452,17.1673,25600.0
2012-10-08 10:40:00,23.3,23.36,23.3,23.36,22100.0,17.1673,17.2115,17.1673,17.2115,22100.0
2012-10-08 10:45:00,23.35,23.35,23.32,23.33,40000.0,17.2042,17.2042,17.1821,17.1894,40000.0
2012-10-08 10:50:00,23.33,23.33,23.3,23.31,32200.0,17.1894,17.1894,17.1673,17.1747,32200.0
2012-10-08 10:55:00,23.3,23.31,23.28,23.29,39400.0,17.1673,17.1747,17.1526,17.16,39400.0
2012-10-08 11:00:00,23.29,23.31,23.29,23.3,40500.0,17.16,17.1747,17.16,17.1673,40500.0
2012-10-08 11:05:00,23.3,23.3,23.26,23.27,19600.0,17.1673,17.1673,17.1379,17.1452,19600.0
2012-10-08 11:10:00,23.26,23.27,23.25,23.27,59700.0,17.1379,17.1452,17.1305,17.1452,59700.0
2012-10-08 11:15:00,23.27,23.29,23.26,23.26,38200.0,17.1452,17.16,17.1379,17.1379,38200.0
2012-10-08 11:20:00,23.27,23.29,23.25,23.28,24100.0,17.1452,17.16,17.1305,17.1526,24100.0
2012-10-08 11:25:00,23.29,23.29,23.26,23.28,32400.0,17.16,17.16,17.1379,17.1526,32400.0
2012-10-08 11:30:00,23.28,23.29,23.28,23.29,13000.0,17.1526,17.16,17.1526,17.16,13000.0
2012-10-08 11:35:00,23.29,23.29,23.26,23.26,40500.0,17.16,17.16,17.1379,17.1379,40500.0
2012-10-08 11:40:00,23.25,23.27,23.24,23.25,47500.0,17.1305,17.1452,17.1231,17.1305,47500.0
2012-10-08 11:45:00,23.26,23.28,23.25,23.27,16100.0,17.1379,17.1526,17.1305,17.1452,16100.0
2012-10-08 11:50:00,23.27,23.29,23.26,23.29,32900.0,17.1452,17.16,17.1379,17.16,32900.0
2012-10-08 11:55:00,23.29,23.31,23.28,23.3,29300.0,17.16,17.1747,17.1526,17.1673,29300.0
2012-10-08 12:00:00,23.3,23.3,23.27,23.27,24900.0,17.1673,17.1673,17.1452,17.1452,24900.0
2012-10-08 12:05:00,23.27,23.29,23.26,23.28,20900.0,17.1452,17.16,17.1379,17.1526,20900.0
2012-10-08 12:10:00,23.28,23.3,23.27,23.28,24800.0,17.1526,17.1673,17.1452,17.1526,24800.0
2012-10-08 12:15:00,23.29,23.3,23.28,23.29,33400.0,17.16,17.1673,17.1526,17.16,33400.0
2012-10-08 12:20:00,23.29,23.32,23.29,23.3,53600.0,17.16,17.1821,17.16,17.1673,53600.0
2012-10-08 12:25:00,23.3,23.33,23.3,23.31,26700.0,17.1673,17.1894,17.1673,17.1747,26700.0
2012-10-08 12:30:00,23.31,23.32,23.29,23.3,24300.0,17.1747,17.1821,17.16,17.1673,24300.0
2012-10-08 12:35:00,23.3,23.32,23.29,23.3,66700.0,17.1673,17.1821,17.16,17.1673,66700.0
2012-10-08 12:40:00,23.3,23.31,23.3,23.31,24000.0,17.1673,17.1747,17.1673,17.1747,24000.0
2012-10-08 12:45:00,23.31,23.32,23.3,23.32,15600.0,17.1747,17.1821,17.1673,17.1821,15600.0
2012-10-08 12:50:00,23.31,23.32,23.3,23.3,18700.0,17.1747,17.1821,17.1673,17.1673,18700.0
2012-10-08 12:55:00,23.31,23.35,23.3,23.34,36100.0,17.1747,17.2042,17.1673,17.1968,36100.0
2012-10-08 13:00:00,23.34,23.35,23.32,23.32,44300.0,17.1968,17.2042,17.1821,17.1821,44300.0
2012-10-08 13:05:00,23.32,23.33,23.31,23.33,38000.0,17.1821,17.1894,17.1747,17.1894,38000.0
2012-10-08 13:10:00,23.32,23.33,23.32,23.32,4700.0,17.1821,17.1894,17.1821,17.1821,4700.0
2012-10-08 13:15:00,23.32,23.34,23.32,23.32,20400.0,17.1821,17.1968,17.1821,17.1821,20400.0
2012-10-08 13:20:00,23.32,23.32,23.3,23.3,10700.0,17.1821,17.1821,17.1673,17.1673,10700.0
2012-10-08 13:25:00,23.3,23.32,23.3,23.31,36600.0,17.1673,17.1821,17.1673,17.1747,36600.0
2012-10-08 13:30:00,23.31,23.33,23.3,23.33,37200.0,17.1747,17.1894,17.1673,17.1894,37200.0
2012-10-08 13:35:00,23.34,23.34,23.31,23.32,24700.0,17.1968,17.1968,17.1747,17.1821,24700.0
2012-10-08 13:40:00,23.32,23.34,23.31,23.33,46700.0,17.1821,17.1968,17.1747,17.1894,46700.0
2012-10-08 13:45:00,23.33,23.34,23.33,23.34,9900.0,17.1894,17.1968,17.1894,17.1968,9900.0
2012-10-08 13:50:00,23.33,23.34,23.32,23.32,15200.0,17.1894,17.1968,17.1821,17.1821,15200.0
2012-10-08 13:55:00,23.33,23.34,23.31,23.34,74600.0,17.1894,17.1968,17.1747,17.1968,74600.0
2012-10-08 14:00:00,23.33,23.34,23.31,23.34,41700.0,17.1894,17.1968,17.1747,17.1968,41700.0
2012-10-08 14:05:00,23.33,23.35,23.33,23.34,28300.0,17.1894,17.2042,17.1894,17.1968,28300.0
2012-10-08 14:10:00,23.33,23.34,23.32,23.33,11400.0,17.1894,17.1968,17.1821,17.1894,11400.0
2012-10-08 14:15:00,23.33,23.36,23.32,23.36,26900.0,17.1894,17.2115,17.1821,17.2115,26900.0
2012-10-08 14:20:00,23.36,23.36,23.35,23.35,36900.0,17.2115,17.2115,17.2042,17.2042,36900.0
2012-10-08 14:25:00,23.35,23.36,23.35,23.35,9500.0,17.2042,17.2115,17.2042,17.2042,9500.0
2012-10-08 14:30:00,23.35,23.36,23.35,23.35,12100.0,17.2042,17.2115,17.2042,17.2042,12100.0
2012-10-08 14:35:00,23.35,23.36,23.34,23.34,12000.0,17.2042,17.2115,17.1968,17.1968,12000.0
2012-10-08 14:40:00,23.34,23.35,23.32,23.33,30000.0,17.1968,17.2042,17.1821,17.1894,30000.0
2012-10-08 14:45:00,23.33,23.34,23.32,23.33,16300.0,17.1894,17.1968,17.1821,17.1894,16300.0
2012-10-08 14:50:00,23.34,23.34,23.32,23.32,17100.0,17.1968,17.1968,17.1821,17.1821,17100.0
2012-10-08 14:55:00,23.32,23.34,23.32,23.33,30300.0,17.1821,17.1968,17.1821,17.1894,30300.0
2012-10-08 15:00:00,23.34,23.37,23.34,23.37,41500.0,17.1968,17.2189,17.1968,17.2189,41500.0
2012-10-08 15:05:00,23.37,23.37,23.34,23.34,32400.0,17.2189,17.2189,17.1968,17.1968,32400.0
2012-10-08 15:10:00,23.34,23.35,23.33,23.35,43900.0,17.1968,17.2042,17.1894,17.2042,43900.0
2012-10-08 15:15:00,23.35,23.38,23.34,23.37,44800.0,17.2042,17.2263,17.1968,17.2189,44800.0
2012-10-08 15:20:00,23.38,23.38,23.37,23.38,34700.0,17.2263,17.2263,17.2189,17.2263,34700.0
2012-10-08 15:25:00,23.38,23.38,23.34,23.35,49000.0,17.2263,17.2263,17.1968,17.2042,49000.0
2012-10-08 15:30:00,23.35,23.38,23.34,23.37,103700.0,17.2042,17.2263,17.1968,17.2189,103700.0
2012-10-08 15:35:00,23.36,23.37,23.36,23.36,36900.0,17.2115,17.2189,17.2115,17.2115,36900.0
2012-10-08 15:40:00,23.36,23.39,23.36,23.37,158800.0,17.2115,17.2336,17.2115,17.2189,158800.0
2012-10-08 15:45:00,23.37,23.37,23.33,23.37,135700.0,17.2189,17.2189,17.1894,17.2189,135700.0
2012-10-08 15:50:00,23.36,23.37,23.36,23.37,48400.0,17.2115,17.2189,17.2115,17.2189,48400.0
2012-10-08 15:55:00,23.37,23.39,23.37,23.38,355700.0,17.2189,17.2336,17.2189,17.2263,355700.0
2012-10-09 09:30:00,23.39,23.45,23.25,23.39,88700.0,17.2336,17.2778,17.1305,17.2336,88700.0
2012-10-09 09:35:00,23.4,23.47,23.38,23.39,186700.0,17.241,17.2926,17.2263,17.2336,186700.0
2012-10-09 09:40:00,23.39,23.48,23.33,23.44,101300.0,17.2336,17.3,17.1894,17.2705,101300.0
2012-10-09 09:45:00,23.43,23.44,23.39,23.41,86500.0,17.2631,17.2705,17.2336,17.2484,86500.0
2012-10-09 09:50:00,23.41,23.43,23.4,23.42,52000.0,17.2484,17.2631,17.241,17.2557,52000.0
2012-10-09 09:55:00,23.42,23.44,23.39,23.39,59300.0,17.2557,17.2705,17.2336,17.2336,59300.0
2012-10-09 10:00:00,23.39,23.47,23.39,23.44,66500.0,17.2336,17.2926,17.2336,17.2705,66500.0
2012-10-09 10:05:00,23.43,23.45,23.42,23.45,45900.0,17.2631,17.2778,17.2557,17.2778,45900.0
2012-10-09 10:10:00,23.45,23.46,23.43,23.43,25700.0,17.2778,17.2852,17.2631,17.2631,25700.0
2012-10-09 10:15:00,23.43,23.48,23.43,23.47,94500.0,17.2631,17.3,17.2631,17.2926,94500.0
2012-10-09 10:20:00,23.48,23.48,23.46,23.46,42200.0,17.3,17.3,17.2852,17.2852,42200.0
2012-10-09 10:25:00,23.46,23.46,23.44,23.44,125600.0,17.2852,17.2852,17.2705,17.2705,125600.0
2012-10-09 10:30:00,23.44,23.48,23.44,23.47,56700.0,17.2705,17.3,17.2705,17.2926,56700.0
2012-10-09 10:35:00,23.47,23.47,23.44,23.45,84000.0,17.2926,17.2926,17.2705,17.2778,84000.0
2012-10-09 10:40:00,23.44,23.45,23.4,23.41,133300.0,17.2705,17.2778,17.241,17.2484,133300.0
2012-10-09 10:45:00,23.41,23.42,23.37,23.37,167500.0,17.2484,17.2557,17.2189,17.2189,167500.0
2012-10-09 10:50:00,23.36,23.37,23.32,23.35,76900.0,17.2115,17.2189,17.1821,17.2042,76900.0
2012-10-09 10:55:00,23.35,23.36,23.29,23.33,57400.0,17.2042,17.2115,17.16,17.1894,57400.0
2012-10-09 11:00:00,23.32,23.33,23.27,23.3,93900.0,17.1821,17.1894,17.1452,17.1673,93900.0
2012-10-09 11:05:00,23.3,23.32,23.29,23.31,45600.0,17.1673,17.1821,17.16,17.1747,45600.0
2012-10-09 11:10:00,23.31,23.32,23.28,23.32,45900.0,17.1747,17.1821,17.1526,17.1821,45900.0
2012-10-09 11:15:00,23.31,23.32,23.26,23.26,46600.0,17.1747,17.1821,17.1379,17.1379,46600.0
2012-10-09 11:20:00,23.27,23.3,23.26,23.28,127300.0,17.1452,17.1673,17.1379,17.1526,127300.0
2012-10-09 11:25:00,23.28,23.31,23.26,23.29,72400.0,17.1526,17.1747,17.1379,17.16,72400.0
2012-10-09 11:30:00,23.29,23.3,23.26,23.3,100900.0,17.16,17.1673,17.1379,17.1673,100900.0
2012-10-09 11:35:00,23.3,23.31,23.27,23.28,27900.0,17.1673,17.1747,17.1452,17.1526,27900.0
2012-10-09 11:40:00,23.27,23.29,23.25,23.27,51500.0,17.1452,17.16,17.1305,17.1452,51500.0
2012-10-09 11:45:00,23.26,23.26,23.23,23.26,57000.0,17.1379,17.1379,17.1158,17.1379,57000.0
2012-10-09 11:50:00,23.25,23.27,23.24,23.27,89800.0,17.1305,17.1452,17.1231,17.1452,89800.0
2012-10-09 11:55:00,23.26,23.3,23.26,23.28,51800.0,17.1379,17.1673,17.1379,17.1526,51800.0
2012-10-09 12:00:00,23.29,23.31,23.29,23.3,20600.0,17.16,17.1747,17.16,17.1673,20600.0
2012-10-09 12:05:00,23.3,23.32,23.3,23.3,26400.0,17.1673,17.1821,17.1673,17.1673,26400.0
2012-10-09 12:10:00,23.3,23.31,23.28,23.3,54100.0,17.1673,17.1747,17.1526,17.1673,54100.0
2012-10-09 12:15:00,23.31,23.32,23.29,23.29,38800.0,17.1747,17.1821,17.16,17.16,38800.0
2012-10-09 12:20:00,23.29,23.3,23.28,23.29,21900.0,17.16,17.1673,17.1526,17.16,21900.0
2012-10-09 12:25:00,23.29,23.29,23.25,23.26,47800.0,17.16,17.16,17.1305,17.1379,47800.0
2012-10-09 12:30:00,23.26,23.27,23.22,23.23,49800.0,17.1379,17.1452,17.1084,17.1158,49800.0
2012-10-09 12:35:00,23.23,23.27,23.22,23.25,64700.0,17.1158,17.1452,17.1084,17.1305,64700.0
2012-10-09 12:40:00,23.26,23.27,23.23,23.27,24400.0,17.1379,17.1452,17.1158,17.1452,24400.0
2012-10-09 12:45:00,23.26,23.26,23.23,23.24,31700.0,17.1379,17.1379,17.1158,17.1231,31700.0
2012-10-09 12:50:00,23.24,23.25,23.23,23.24,28000.0,17.1231,17.1305,17.1158,17.1231,28000.0
2012-10-09 12:55:00,23.24,23.25,23.23,23.25,33000.0,17.1231,17.1305,17.1158,17.1305,33000.0
2012-10-09 13:00:00,23.24,23.29,23.24,23.28,78700.0,17.1231,17.16,17.1231,17.1526,78700.0
2012-10-09 13:05:00,23.28,23.31,23.25,23.3,138600.0,17.1526,17.1747,17.1305,17.1673,138600.0
2012-10-09 13:10:00,23.31,23.33,23.3,23.33,23000.0,17.1747,17.1894,17.1673,17.1894,23000.0
2012-10-09 13:15:00,23.33,23.33,23.31,23.32,51700.0,17.1894,17.1894,17.1747,17.1821,51700.0
2012-10-09 13:20:00,23.32,23.33,23.31,23.33,33900.0,17.1821,17.1894,17.1747,17.1894,33900.0
2012-10-09 13:25:00,23.33,23.34,23.32,23.33,28600.0,17.1894,17.1968,17.1821,17.1894,28600.0
2012-10-09 13:30:00,23.33,23.34,23.32,23.33,22500.0,17.1894,17.1968,17.1821,17.1894,22500.0
2012-10-09 13:35:00,23.33,23.36,23.33,23.35,42000.0,17.1894,17.2115,17.1894,17.2042,42000.0
2012-10-09 13:40:00,23.35,23.36,23.35,23.36,17900.0,17.2042,17.2115,17.2042,17.2115,17900.0
2012-10-09 13:45:00,23.37,23.37,23.36,23.36,82900.0,17.2189,17.2189,17.2115,17.2115,82900.0
2012-10-09 13:50:00,23.36,23.39,23.36,23.36,36700.0,17.2115,17.2336,17.2115,17.2115,36700.0
2012-10-09 13:55:00,23.36,23.37,23.36,23.37,50900.0,17.2115,17.2189,17.2115,17.2189,50900.0
2012-10-09 14:00:00,23.37,23.37,23.36,23.37,27500.0,17.2189,17.2189,17.2115,17.2189,27500.0
2012-10-09 14:05:00,23.36,23.4,23.36,23.4,58200.0,17.2115,17.241,17.2115,17.241,58200.0
2012-10-09 14:10:00,23.4,23.4,23.33,23.33,82700.0,17.241,17.241,17.1894,17.1894,82700.0
2012-10-09 14:15:00,23.34,23.4,23.33,23.4,54200.0,17.1968,17.241,17.1894,17.241,54200.0
2012-10-09 14:20:00,23.4,23.43,23.39,23.41,33700.0,17.241,17.2631,17.2336,17.2484,33700.0
2012-10-09 14:25:00,23.4,23.43,23.38,23.38,49600.0,17.241,17.2631,17.2263,17.2263,49600.0
2012-10-09 14:30:00,23.38,23.4,23.37,23.38,56800.0,17.2263,17.241,17.2189,17.2263,56800.0
2012-10-09 14:35:00,23.38,23.39,23.37,23.39,42500.0,17.2263,17.2336,17.2189,17.2336,42500.0
2012-10-09 14:40:00,23.38,23.39,23.33,23.36,102100.0,17.2263,17.2336,17.1894,17.2115,102100.0
2012-10-09 14:45:00,23.36,23.39,23.35,23.38,76900.0,17.2115,17.2336,17.2042,17.2263,76900.0
2012-10-09 14:50:00,23.39,23.4,23.37,23.4,41900.0,17.2336,17.241,17.2189,17.241,41900.0
2012-10-09 14:55:00,23.39,23.43,23.38,23.43,86200.0,17.2336,17.2631,17.2263,17.2631,86200.0
2012-10-09 15:00:00,23.43,23.45,23.4,23.41,67800.0,17.2631,17.2778,17.241,17.2484,67800.0
2012-10-09 15:05:00,23.41,23.42,23.39,23.42,60500.0,17.2484,17.2557,17.2336,17.2557,60500.0
2012-10-09 15:10:00,23.42,23.42,23.37,23.38,91100.0,17.2557,17.2557,17.2189,17.2263,91100.0
2012-10-09 15:15:00,23.39,23.41,23.34,23.35,91600.0,17.2336,17.2484,17.1968,17.2042,91600.0
2012-10-09 15:20:00,23.34,23.35,23.29,23.32,90200.0,17.1968,17.2042,17.16,17.1821,90200.0
2012-10-09 15:25:00,23.31,23.37,23.31,23.35,104600.0,17.1747,17.2189,17.1747,17.2042,104600.0
2012-10-09 15:30:00,23.35,23.36,23.29,23.31,117500.0,17.2042,17.2115,17.16,17.1747,117500.0
2012-10-09 15:35:00,23.32,23.36,23.31,23.34,109600.0,17.1821,17.2115,17.1747,17.1968,109600.0
2012-10-09 15:40:00,23.34,23.4,23.34,23.36,151100.0,17.1968,17.241,17.1968,17.2115,151100.0
2012-10-09 15:45:00,23.37,23.44,23.36,23.41,185300.0,17.2189,17.2705,17.2115,17.2484,185300.0
2012-10-09 15:50:00,23.41,23.41,23.34,23.36,232500.0,17.2484,17.2484,17.1968,17.2115,232500.0
2012-10-09 15:55:00,23.36,23.37,23.34,23.36,402100.0,17.2115,17.2189,17.1968,17.2115,402100.0
2012-10-10 09:30:00,23.29,23.36,23.25,23.25,66400.0,17.16,17.2115,17.1305,17.1305,66400.0
2012-10-10 09:35:00,23.25,23.26,23.17,23.24,77600.0,17.1305,17.1379,17.0715,17.1231,77600.0
2012-10-10 09:40:00,23.24,23.25,23.17,23.22,69400.0,17.1231,17.1305,17.0715,17.1084,69400.0
2012-10-10 09:45:00,23.23,23.26,23.19,23.21,101800.0,17.1158,17.1379,17.0863,17.101,101800.0
2012-10-10 09:50:00,23.2,23.26,23.19,23.23,79800.0,17.0937,17.1379,17.0863,17.1158,79800.0
2012-10-10 09:55:00,23.23,23.23,23.13,23.17,119800.0,17.1158,17.1158,17.0421,17.0715,119800.0
2012-10-10 10:00:00,23.18,23.21,23.15,23.2,50600.0,17.0789,17.101,17.0568,17.0937,50600.0
2012-10-10 10:05:00,23.2,23.21,23.16,23.21,74900.0,17.0937,17.101,17.0642,17.101,74900.0
2012-10-10 10:10:00,23.21,23.24,23.19,23.19,47300.0,17.101,17.1231,17.0863,17.0863,47300.0
2012-10-10 10:15:00,23.19,23.21,23.16,23.2,47900.0,17.0863,17.101,17.0642,17.0937,47900.0
2012-10-10 10:20:00,23.19,23.24,23.19,23.22,33200.0,17.0863,17.1231,17.0863,17.1084,33200.0
2012-10-10 10:25:00,23.23,23.27,23.2,23.26,65700.0,17.1158,17.1452,17.0937,17.1379,65700.0
2012-10-10 10:30:00,23.26,23.28,23.23,23.24,72500.0,17.1379,17.1526,17.1158,17.1231,72500.0
2012-10-10 10:35:00,23.24,23.25,23.2,23.21,35000.0,17.1231,17.1305,17.0937,17.101,35000.0
2012-10-10 10:40:00,23.22,23.22,23.17,23.18,78700.0,17.1084,17.1084,17.0715,17.0789,78700.0
2012-10-10 10:45:00,23.17,23.2,23.17,23.18,38100.0,17.0715,17.0937,17.0715,17.0789,38100.0
2012-10-10 10:50:00,23.18,23.23,23.18,23.21,32500.0,17.0789,17.1158,17.0789,17.101,32500.0
2012-10-10 10:55:00,23.21,23.23,23.21,23.22,29300.0,17.101,17.1158,17.101,17.1084,29300.0
2012-10-10 11:00:00,23.22,23.22,23.19,23.2,34400.0,17.1084,17.1084,17.0863,17.0937,34400.0
2012-10-10 11:05:00,23.2,23.25,23.19,23.23,36600.0,17.0937,17.1305,17.0863,17.1158,36600.0
2012-10-10 11:10:00,23.23,23.25,23.2,23.2,49200.0,17.1158,17.1305,17.0937,17.0937,49200.0
2012-10-10 11:15:00,23.2,23.21,23.17,23.17,42600.0,17.0937,17.101,17.0715,17.0715,42600.0
2012-10-10 11:20:00,23.17,23.19,23.17,23.18,19700.0,17.0715,17.0863,17.0715,17.0789,19700.0
2012-10-10 11:25:00,23.18,23.19,23.16,23.18,25200.0,17.0789,17.0863,17.0642,17.0789,25200.0
2012-10-10 11:30:00,23.17,23.17,23.13,23.14,31500.0,17.0715,17.0715,17.0421,17.0494,31500.0
2012-10-10 11:35:00,23.13,23.14,23.11,23.12,32200.0,17.0421,17.0494,17.0273,17.0347,32200.0
2012-10-10 11:40:00,23.11,23.16,23.11,23.15,26500.0,17.0273,17.0642,17.0273,17.0568,26500.0
2012-10-10 11:45:00,23.15,23.15,23.12,23.13,29200.0,17.0568,17.0568,17.0347,17.0421,29200.0
2012-10-10 11:50:00,23.13,23.13,23.07,23.09,40800.0,17.0421,17.0421,16.9979,17.0126,40800.0
2012-10-10 11:55:00,23.09,23.12,23.09,23.1,38500.0,17.0126,17.0347,17.0126,17.02,38500.0
2012-10-10 12:00:00,23.1,23.12,23.1,23.12,31400.0,17.02,17.0347,17.02,17.0347,31400.0
2012-10-10 12:05:00,23.12,23.12,23.1,23.12,12500.0,17.0347,17.0347,17.02,17.0347,12500.0
2012-10-10 12:10:00,23.12,23.14,23.12,23.14,17500.0,17.0347,17.0494,17.0347,17.0494,17500.0
2012-10-10 12:15:00,23.13,23.14,23.09,23.1,35000.0,17.0421,17.0494,17.0126,17.02,35000.0
2012-10-10 12:20:00,23.1,23.1,23.08,23.09,38400.0,17.02,17.02,17.0052,17.0126,38400.0
2012-10-10 12:25:00,23.1,23.1,23.08,23.09,18900.0,17.02,17.02,17.0052,17.0126,18900.0
2012-10-10 12:30:00,23.09,23.12,23.07,23.08,129100.0,17.0126,17.0347,16.9979,17.0052,129100.0
2012-10-10 12:35:00,23.08,23.09,23.03,23.08,82800.0,17.0052,17.0126,16.9684,17.0052,82800.0
2012-10-10 12:40:00,23.08,23.08,23.06,23.06,15900.0,17.0052,17.0052,16.9905,16.9905,15900.0
2012-10-10 12:45:00,23.06,23.07,23.04,23.06,38700.0,16.9905,16.9979,16.9758,16.9905,38700.0
2012-10-10 12:50:00,23.05,23.06,23.03,23.05,56600.0,16.9831,16.9905,16.9684,16.9831,56600.0
2012-10-10 12:55:00,23.05,23.06,23.01,23.03,83000.0,16.9831,16.9905,16.9537,16.9684,83000.0
2012-10-10 13:00:00,23.03,23.07,22.97,23.03,273900.0,16.9684,16.9979,16.9242,16.9684,273900.0
2012-10-10 13:05:00,23.04,23.08,23.02,23.08,41200.0,16.9758,17.0052,16.961,17.0052,41200.0
2012-10-10 13:10:00,23.08,23.1,23.07,23.07,52500.0,17.0052,17.02,16.9979,16.9979,52500.0
2012-10-10 13:15:00,23.08,23.13,23.08,23.09,41200.0,17.0052,17.0421,17.0052,17.0126,41200.0
2012-10-10 13:20:00,23.1,23.12,23.08,23.11,30000.0,17.02,17.0347,17.0052,17.0273,30000.0
2012-10-10 13:25:00,23.11,23.15,23.09,23.14,63500.0,17.0273,17.0568,17.0126,17.0494,63500.0
2012-10-10 13:30:00,23.14,23.17,23.11,23.16,51300.0,17.0494,17.0715,17.0273,17.0642,51300.0
2012-10-10 13:35:00,23.16,23.19,23.14,23.15,64200.0,17.0642,17.0863,17.0494,17.0568,64200.0
2012-10-10 13:40:00,23.15,23.16,23.11,23.14,49400.0,17.0568,17.0642,17.0273,17.0494,49400.0
2012-10-10 13:45:00,23.13,23.15,23.11,23.14,39200.0,17.0421,17.0568,17.0273,17.0494,39200.0
2012-10-10 13:50:00,23.14,23.15,23.11,23.11,24400.0,17.0494,17.0568,17.0273,17.0273,24400.0
2012-10-10 13:55:00,23.11,23.13,23.11,23.11,35300.0,17.0273,17.0421,17.0273,17.0273,35300.0
2012-10-10 14:00:00,23.12,23.2,23.12,23.15,97400.0,17.0347,17.0937,17.0347,17.0568,97400.0
2012-10-10 14:05:00,23.14,23.17,23.13,23.13,42900.0,17.0494,17.0715,17.0421,17.0421,42900.0
2012-10-10 14:10:00,23.14,23.15,23.12,23.13,42300.0,17.0494,17.0568,17.0347,17.0421,42300.0
2012-10-10 14:15:00,23.13,23.16,23.13,23.15,22200.0,17.0421,17.0642,17.0421,17.0568,22200.0
2012-10-10 14:20:00,23.15,23.15,23.11,23.13,32600.0,17.0568,17.0568,17.0273,17.0421,32600.0
2012-10-10 14:25:00,23.14,23.14,23.13,23.13,4500.0,17.0494,17.0494,17.0421,17.0421,4500.0
2012-10-10 14:30:00,23.14,23.14,23.12,23.13,14800.0,17.0494,17.0494,17.0347,17.0421,14800.0
2012-10-10 14:35:00,23.13,23.14,23.1,23.1,29300.0,17.0421,17.0494,17.02,17.02,29300.0
2012-10-10 14:40:00,23.1,23.14,23.1,23.14,61800.0,17.02,17.0494,17.02,17.0494,61800.0
2012-10-10 14:45:00,23.14,23.14,23.11,23.14,69900.0,17.0494,17.0494,17.0273,17.0494,69900.0
2012-10-10 14:50:00,23.14,23.15,23.13,23.15,33000.0,17.0494,17.0568,17.0421,17.0568,33000.0
2012-10-10 14:55:00,23.14,23.15,23.12,23.12,14300.0,17.0494,17.0568,17.0347,17.0347,14300.0
2012-10-10 15:00:00,23.13,23.14,23.12,23.14,38800.0,17.0421,17.0494,17.0347,17.0494,38800.0
2012-10-10 15:05:00,23.13,23.16,23.12,23.16,51300.0,17.0421,17.0642,17.0347,17.0642,51300.0
2012-10-10 15:10:00,23.17,23.19,23.16,23.18,51000.0,17.0715,17.0863,17.0642,17.0789,51000.0
2012-10-10 15:15:00,23.19,23.19,23.14,23.16,45100.0,17.0863,17.0863,17.0494,17.0642,45100.0
2012-10-10 15:20:00,23.16,23.18,23.14,23.16,80900.0,17.0642,17.0789,17.0494,17.0642,80900.0
2012-10-10 15:25:00,23.15,23.22,23.15,23.19,157300.0,17.0568,17.1084,17.0568,17.0863,157300.0
2012-10-10 15:30:00,23.19,23.2,23.16,23.17,88200.0,17.0863,17.0937,17.0642,17.0715,88200.0
2012-10-10 15:35:00,23.16,23.18,23.15,23.16,120700.0,17.0642,17.0789,17.0568,17.0642,120700.0
2012-10-10 15:40:00,23.16,23.17,23.14,23.15,131100.0,17.0642,17.0715,17.0494,17.0568,131100.0
2012-10-10 15:45:00,23.15,23.15,23.12,23.13,133200.0,17.0568,17.0568,17.0347,17.0421,133200.0
2012-10-10 15:50:00,23.12,23.13,23.1,23.12,125200.0,17.0347,17.0421,17.02,17.0347,125200.0
2012-10-10 15:55:00,23.12,23.17,23.1,23.17,287300.0,17.0347,17.0715,17.02,17.0715,287300.0
2012-10-11 09:30:00,23.41,23.5,23.35,23.43,71300.0,17.2484,17.3147,17.2042,17.2631,71300.0
2012-10-11 09:35:00,23.44,23.46,23.35,23.35,38500.0,17.2705,17.2852,17.2042,17.2042,38500.0
2012-10-11 09:40:00,23.35,23.38,23.34,23.37,36600.0,17.2042,17.2263,17.1968,17.2189,36600.0
2012-10-11 09:45:00,23.37,23.38,23.32,23.35,58600.0,17.2189,17.2263,17.1821,17.2042,58600.0
2012-10-11 09:50:00,23.35,23.41,23.35,23.38,47900.0,17.2042,17.2484,17.2042,17.2263,47900.0
2012-10-11 09:55:00,23.39,23.43,23.38,23.4,55000.0,17.2336,17.2631,17.2263,17.241,55000.0
2012-10-11 10:00:00,23.4,23.44,23.37,23.37,90200.0,17.241,17.2705,17.2189,17.2189,90200.0
2012-10-11 10:05:00,23.38,23.39,23.37,23.39,75100.0,17.2263,17.2336,17.2189,17.2336,75100.0
2012-10-11 10:10:00,23.39,23.4,23.37,23.39,127400.0,17.2336,17.241,17.2189,17.2336,127400.0
2012-10-11 10:15:00,23.39,23.45,23.39,23.43,128800.0,17.2336,17.2778,17.2336,17.2631,128800.0
2012-10-11 10:20:00,23.43,23.47,23.42,23.47,123800.0,17.2631,17.2926,17.2557,17.2926,123800.0
2012-10-11 10:25:00,23.47,23.49,23.46,23.48,124800.0,17.2926,17.3073,17.2852,17.3,124800.0
2012-10-11 10:30:00,23.48,23.48,23.46,23.48,84600.0,17.3,17.3,17.2852,17.3,84600.0
2012-10-11 10:35:00,23.48,23.49,23.44,23.44,64500.0,17.3,17.3073,17.2705,17.2705,64500.0
2012-10-11 10:40:00,23.44,23.5,23.44,23.5,116000.0,17.2705,17.3147,17.2705,17.3147,116000.0
2012-10-11 10:45:00,23.49,23.5,23.48,23.5,33600.0,17.3073,17.3147,17.3,17.3147,33600.0
2012-10-11 10:50:00,23.5,23.51,23.46,23.47,75100.0,17.3147,17.3221,17.2852,17.2926,75100.0
2012-10-11 10:55:00,23.46,23.48,23.46,23.48,39600.0,17.2852,17.3,17.2852,17.3,39600.0
2012-10-11 11:00:00,23.48,23.51,23.47,23.49,32800.0,17.3,17.3221,17.2926,17.3073,32800.0
2012-10-11 11:05:00,23.5,23.5,23.44,23.45,37700.0,17.3147,17.3147,17.2705,17.2778,37700.0
2012-10-11 11:10:00,23.45,23.46,23.44,23.46,39200.0,17.2778,17.2852,17.2705,17.2852,39200.0
2012-10-11 11:15:00,23.46,23.47,23.4,23.4,47600.0,17.2852,17.2926,17.241,17.241,47600.0
2012-10-11 11:20:00,23.41,23.42,23.4,23.41,26200.0,17.2484,17.2557,17.241,17.2484,26200.0
2012-10-11 11:25:00,23.41,23.45,23.4,23.45,44900.0,17.2484,17.2778,17.241,17.2778,44900.0
2012-10-11 11:30:00,23.44,23.45,23.42,23.43,51000.0,17.2705,17.2778,17.2557,17.2631,51000.0
2012-10-11 11:35:00,23.43,23.44,23.43,23.44,8900.0,17.2631,17.2705,17.2631,17.2705,8900.0
2012-10-11 11:40:00,23.43,23.44,23.39,23.41,48000.0,17.2631,17.2705,17.2336,17.2484,48000.0
2012-10-11 11:45:00,23.41,23.42,23.39,23.41,24800.0,17.2484,17.2557,17.2336,17.2484,24800.0
2012-10-11 11:50:00,23.42,23.42,23.38,23.39,27800.0,17.2557,17.2557,17.2263,17.2336,27800.0
2012-10-11 11:55:00,23.39,23.43,23.39,23.43,27100.0,17.2336,17.2631,17.2336,17.2631,27100.0
2012-10-11 12:00:00,23.43,23.43,23.39,23.42,53700.0,17.2631,17.2631,17.2336,17.2557,53700.0
2012-10-11 12:05:00,23.42,23.43,23.41,23.42,56100.0,17.2557,17.2631,17.2484,17.2557,56100.0
2012-10-11 12:10:00,23.42,23.43,23.4,23.42,26800.0,17.2557,17.2631,17.241,17.2557,26800.0
2012-10-11 12:15:00,23.42,23.43,23.4,23.43,27700.0,17.2557,17.2631,17.241,17.2631,27700.0
2012-10-11 12:20:00,23.42,23.43,23.4,23.43,37200.0,17.2557,17.2631,17.241,17.2631,37200.0
2012-10-11 12:25:00,23.43,23.44,23.42,23.44,32900.0,17.2631,17.2705,17.2557,17.2705,32900.0
2012-10-11 12:30:00,23.44,23.46,23.43,23.45,47700.0,17.2705,17.2852,17.2631,17.2778,47700.0
2012-10-11 12:35:00,23.46,23.46,23.44,23.45,7200.0,17.2852,17.2852,17.2705,17.2778,7200.0
2012-10-11 12:40:00,23.45,23.45,23.42,23.42,24300.0,17.2778,17.2778,17.2557,17.2557,24300.0
2012-10-11 12:45:00,23.42,23.48,23.42,23.46,54200.0,17.2557,17.3,17.2557,17.2852,54200.0
2012-10-11 12:50:00,23.46,23.5,23.46,23.47,28600.0,17.2852,17.3147,17.2852,17.2926,28600.0
2012-10-11 12:55:00,23.48,23.48,23.45,23.45,32500.0,17.3,17.3,17.2778,17.2778,32500.0
2012-10-11 13:00:00,23.46,23.48,23.43,23.46,47200.0,17.2852,17.3,17.2631,17.2852,47200.0
2012-10-11 13:05:00,23.46,23.48,23.45,23.45,28700.0,17.2852,17.3,17.2778,17.2778,28700.0
2012-10-11 13:10:00,23.46,23.46,23.43,23.44,21000.0,17.2852,17.2852,17.2631,17.2705,21000.0
2012-10-11 13:15:00,23.45,23.45,23.43,23.45,23900.0,17.2778,17.2778,17.2631,17.2778,23900.0
2012-10-11 13:20:00,23.45,23.45,23.4,23.41,25300.0,17.2778,17.2778,17.241,17.2484,25300.0
2012-10-11 13:25:00,23.42,23.43,23.41,23.42,17900.0,17.2557,17.2631,17.2484,17.2557,17900.0
2012-10-11 13:30:00,23.42,23.42,23.38,23.39,51800.0,17.2557,17.2557,17.2263,17.2336,51800.0
2012-10-11 13:35:00,23.39,23.41,23.39,23.41,28100.0,17.2336,17.2484,17.2336,17.2484,28100.0
2012-10-11 13:40:00,23.41,23.41,23.36,23.36,32700.0,17.2484,17.2484,17.2115,17.2115,32700.0
2012-10-11 13:45:00,23.37,23.42,23.36,23.38,40800.0,17.2189,17.2557,17.2115,17.2263,40800.0
2012-10-11 13:50:00,23.39,23.39,23.36,23.37,28600.0,17.2336,17.2336,17.2115,17.2189,28600.0
2012-10-11 13:55:00,23.37,23.41,23.37,23.41,33900.0,17.2189,17.2484,17.2189,17.2484,33900.0
2012-10-11 14:00:00,23.41,23.42,23.4,23.41,14800.0,17.2484,17.2557,17.241,17.2484,14800.0
2012-10-11 14:05:00,23.42,23.43,23.39,23.39,64700.0,17.2557,17.2631,17.2336,17.2336,64700.0
2012-10-11 14:10:00,23.4,23.44,23.39,23.41,38500.0,17.241,17.2705,17.2336,17.2484,38500.0
2012-10-11 14:15:00,23.42,23.42,23.4,23.41,7600.0,17.2557,17.2557,17.241,17.2484,7600.0
2012-10-11 14:20:00,23.41,23.41,23.38,23.41,52500.0,17.2484,17.2484,17.2263,17.2484,52500.0
2012-10-11 14:25:00,23.41,23.44,23.41,23.42,43900.0,17.2484,17.2705,17.2484,17.2557,43900.0
2012-10-11 14:30:00,23.42,23.43,23.4,23.41,49700.0,17.2557,17.2631,17.241,17.2484,49700.0
2012-10-11 14:35:00,23.41,23.42,23.4,23.41,25200.0,17.2484,17.2557,17.241,17.2484,25200.0
2012-10-11 14:40:00,23.4,23.41,23.38,23.39,50400.0,17.241,17.2484,17.2263,17.2336,50400.0
2012-10-11 14:45:00,23.39,23.4,23.36,23.37,28400.0,17.2336,17.241,17.2115,17.2189,28400.0
2012-10-11 14:50:00,23.37,23.4,23.37,23.38,67700.0,17.2189,17.241,17.2189,17.2263,67700.0
2012-10-11 14:55:00,23.38,23.39,23.38,23.38,16300.0,17.2263,17.2336,17.2263,17.2263,16300.0
2012-10-11 15:00:00,23.39,23.42,23.38,23.41,66900.0,17.2336,17.2557,17.2263,17.2484,66900.0
2012-10-11 15:05:00,23.41,23.43,23.4,23.4,68900.0,17.2484,17.2631,17.241,17.241,68900.0
2012-10-11 15:10:00,23.39,23.45,23.39,23.44,90300.0,17.2336,17.2778,17.2336,17.2705,90300.0
2012-10-11 15:15:00,23.44,23.46,23.42,23.43,68900.0,17.2705,17.2852,17.2557,17.2631,68900.0
2012-10-11 15:20:00,23.44,23.44,23.41,23.43,56700.0,17.2705,17.2705,17.2484,17.2631,56700.0
2012-10-11 15:25:00,23.42,23.45,23.42,23.44,73200.0,17.2557,17.2778,17.2557,17.2705,73200.0
2012-10-11 15:30:00,23.44,23.45,23.43,23.43,78900.0,17.2705,17.2778,17.2631,17.2631,78900.0
2012-10-11 15:35:00,23.44,23.45,23.4,23.4,78900.0,17.2705,17.2778,17.241,17.241,78900.0
2012-10-11 15:40:00,23.41,23.42,23.4,23.42,111500.0,17.2484,17.2557,17.241,17.2557,111500.0
2012-10-11 15:45:00,23.41,23.42,23.39,23.4,106600.0,17.2484,17.2557,17.2336,17.241,106600.0
2012-10-11 15:50:00,23.4,23.43,23.4,23.43,161000.0,17.241,17.2631,17.241,17.2631,161000.0
2012-10-11 15:55:00,23.42,23.43,23.39,23.4,259300.0,17.2557,17.2631,17.2336,17.241,259300.0
2012-10-12 09:30:00,23.04,23.05,22.9,23.0,195200.0,16.9758,16.9831,16.8726,16.9463,195200.0
2012-10-12 09:35:00,22.99,23.07,22.99,23.04,91900.0,16.9389,16.9979,16.9389,16.9758,91900.0
2012-10-12 09:40:00,23.04,23.05,22.97,22.97,87400.0,16.9758,16.9831,16.9242,16.9242,87400.0
2012-10-12 09:45:00,22.97,23.07,22.95,23.05,428100.0,16.9242,16.9979,16.9095,16.9831,428100.0
2012-10-12 09:50:00,23.05,23.08,23.01,23.05,139300.0,16.9831,17.0052,16.9537,16.9831,139300.0
2012-10-12 09:55:00,23.06,23.1,23.04,23.09,161100.0,16.9905,17.02,16.9758,17.0126,161100.0
2012-10-12 10:00:00,23.09,23.12,23.06,23.06,96600.0,17.0126,17.0347,16.9905,16.9905,96600.0
2012-10-12 10:05:00,23.07,23.08,23.01,23.01,118700.0,16.9979,17.0052,16.9537,16.9537,118700.0
2012-10-12 10:10:00,23.01,23.08,23.0,23.08,213400.0,16.9537,17.0052,16.9463,17.0052,213400.0
2012-10-12 10:15:00,23.08,23.11,23.03,23.03,146200.0,17.0052,17.0273,16.9684,16.9684,146200.0
2012-10-12 10:20:00,23.04,23.05,23.01,23.01,62800.0,16.9758,16.9831,16.9537,16.9537,62800.0
2012-10-12 10:25:00,23.01,23.01,22.93,22.94,57100.0,16.9537,16.9537,16.8947,16.9021,57100.0
2012-10-12 10:30:00,22.95,22.96,22.93,22.93,37900.0,16.9095,16.9168,16.8947,16.8947,37900.0
2012-10-12 10:35:00,22.93,22.96,22.91,22.93,66600.0,16.8947,16.9168,16.88,16.8947,66600.0
2012-10-12 10:40:00,22.93,22.99,22.93,22.96,65600.0,16.8947,16.9389,16.8947,16.9168,65600.0
2012-10-12 10:45:00,22.95,22.97,22.91,22.92,60400.0,16.9095,16.9242,16.88,16.8873,60400.0
2012-10-12 10:50:00,22.92,22.92,22.88,22.91,100300.0,16.8873,16.8873,16.8579,16.88,100300.0
2012-10-12 10:55:00,22.91,22.91,22.88,22.89,47200.0,16.88,16.88,16.8579,16.8652,47200.0
2012-10-12 11:00:00,22.89,22.89,22.83,22.83,97700.0,16.8652,16.8652,16.821,16.821,97700.0
2012-10-12 11:05:00,22.83,22.85,22.8,22.82,76200.0,16.821,16.8358,16.7989,16.8137,76200.0
2012-10-12 11:10:00,22.81,22.81,22.73,22.75,89000.0,16.8063,16.8063,16.7474,16.7621,89000.0
2012-10-12 11:15:00,22.75,22.77,22.73,22.77,182400.0,16.7621,16.7768,16.7474,16.7768,182400.0
2012-10-12 11:20:00,22.76,22.8,22.76,22.77,69100.0,16.7695,16.7989,16.7695,16.7768,69100.0
2012-10-12 11:25:00,22.78,22.81,22.78,22.79,150400.0,16.7842,16.8063,16.7842,16.7916,150400.0
2012-10-12 11:30:00,22.78,22.79,22.68,22.7,138200.0,16.7842,16.7916,16.7105,16.7253,138200.0
2012-10-12 11:35:00,22.7,22.71,22.68,22.68,66800.0,16.7253,16.7326,16.7105,16.7105,66800.0
2012-10-12 11:40:00,22.68,22.7,22.63,22.66,85700.0,16.7105,16.7253,16.6737,16.6958,85700.0
2012-10-12 11:45:00,22.66,22.7,22.65,22.69,41100.0,16.6958,16.7253,16.6884,16.7179,41100.0
2012-10-12 11:50:00,22.68,22.71,22.67,22.71,44100.0,16.7105,16.7326,16.7031,16.7326,44100.0
2012-10-12 11:55:00,22.71,22.72,22.69,22.71,63900.0,16.7326,16.74,16.7179,16.7326,63900.0
2012-10-12 12:00:00,22.71,22.72,22.69,22.71,97000.0,16.7326,16.74,16.7179,16.7326,97000.0
2012-10-12 12:05:00,22.71,22.76,22.7,22.74,46700.0,16.7326,16.7695,16.7253,16.7547,46700.0
2012-10-12 12:10:00,22.75,22.75,22.73,22.73,23100.0,16.7621,16.7621,16.7474,16.7474,23100.0
2012-10-12 12:15:00,22.74,22.74,22.72,22.73,25400.0,16.7547,16.7547,16.74,16.7474,25400.0
2012-10-12 12:20:00,22.73,22.74,22.72,22.73,39300.0,16.7474,16.7547,16.74,16.7474,39300.0
2012-10-12 12:25:00,22.74,22.74,22.7,22.7,52900.0,16.7547,16.7547,16.7253,16.7253,52900.0
2012-10-12 12:30:00,22.71,22.75,22.7,22.73,58300.0,16.7326,16.7621,16.7253,16.7474,58300.0
2012-10-12 12:35:00,22.74,22.75,22.72,22.73,49200.0,16.7547,16.7621,16.74,16.7474,49200.0
2012-10-12 12:40:00,22.73,22.75,22.72,22.74,26300.0,16.7474,16.7621,16.74,16.7547,26300.0
2012-10-12 12:45:00,22.73,22.74,22.7,22.7,34700.0,16.7474,16.7547,16.7253,16.7253,34700.0
2012-10-12 12:50:00,22.7,22.74,22.7,22.74,47000.0,16.7253,16.7547,16.7253,16.7547,47000.0
2012-10-12 12:55:00,22.74,22.79,22.74,22.79,35900.0,16.7547,16.7916,16.7547,16.7916,35900.0
2012-10-12 13:00:00,22.79,22.79,22.75,22.75,45800.0,16.7916,16.7916,16.7621,16.7621,45800.0
2012-10-12 13:05:00,22.75,22.76,22.74,22.75,55700.0,16.7621,16.7695,16.7547,16.7621,55700.0
2012-10-12 13:10:00,22.75,22.75,22.71,22.73,35600.0,16.7621,16.7621,16.7326,16.7474,35600.0
2012-10-12 13:15:00,22.72,22.75,22.72,22.74,28800.0,16.74,16.7621,16.74,16.7547,28800.0
2012-10-12 13:20:00,22.75,22.75,22.74,22.75,10400.0,16.7621,16.7621,16.7547,16.7621,10400.0
2012-10-12 13:25:00,22.75,22.77,22.74,22.77,47000.0,16.7621,16.7768,16.7547,16.7768,47000.0
2012-10-12 13:30:00,22.77,22.79,22.77,22.79,39000.0,16.7768,16.7916,16.7768,16.7916,39000.0
2012-10-12 13:35:00,22.79,22.79,22.74,22.76,56800.0,16.7916,16.7916,16.7547,16.7695,56800.0
2012-10-12 13:40:00,22.76,22.77,22.74,22.74,36700.0,16.7695,16.7768,16.7547,16.7547,36700.0
2012-10-12 13:45:00,22.74,22.75,22.73,22.75,15100.0,16.7547,16.7621,16.7474,16.7621,15100.0
2012-10-12 13:50:00,22.75,22.77,22.74,22.77,19300.0,16.7621,16.7768,16.7547,16.7768,19300.0
2012-10-12 13:55:00,22.77,22.82,22.77,22.8,46700.0,16.7768,16.8137,16.7768,16.7989,46700.0
2012-10-12 14:00:00,22.8,22.8,22.78,22.78,29300.0,16.7989,16.7989,16.7842,16.7842,29300.0
2012-10-12 14:05:00,22.78,22.78,22.75,22.76,67900.0,16.7842,16.7842,16.7621,16.7695,67900.0
2012-10-12 14:10:00,22.76,22.76,22.75,22.76,17800.0,16.7695,16.7695,16.7621,16.7695,17800.0
2012-10-12 14:15:00,22.75,22.77,22.75,22.76,43400.0,16.7621,16.7768,16.7621,16.7695,43400.0
2012-10-12 14:20:00,22.76,22.78,22.76,22.77,59100.0,16.7695,16.7842,16.7695,16.7768,59100.0
2012-10-12 14:25:00,22.78,22.8,22.77,22.8,78000.0,16.7842,16.7989,16.7768,16.7989,78000.0
2012-10-12 14:30:00,22.8,22.82,22.79,22.82,31200.0,16.7989,16.8137,16.7916,16.8137,31200.0
2012-10-12 14:35:00,22.82,22.86,22.81,22.86,35300.0,16.8137,16.8431,16.8063,16.8431,35300.0
2012-10-12 14:40:00,22.86,22.86,22.83,22.85,121300.0,16.8431,16.8431,16.821,16.8358,121300.0
2012-10-12 14:45:00,22.85,22.85,22.83,22.84,33800.0,16.8358,16.8358,16.821,16.8284,33800.0
2012-10-12 14:50:00,22.84,22.88,22.82,22.86,75300.0,16.8284,16.8579,16.8137,16.8431,75300.0
2012-10-12 14:55:00,22.86,22.87,22.85,22.86,48100.0,16.8431,16.8505,16.8358,16.8431,48100.0
2012-10-12 15:00:00,22.86,22.86,22.83,22.83,42500.0,16.8431,16.8431,16.821,16.821,42500.0
2012-10-12 15:05:00,22.84,22.84,22.82,22.83,86000.0,16.8284,16.8284,16.8137,16.821,86000.0
2012-10-12 15:10:00,22.84,22.86,22.82,22.86,52800.0,16.8284,16.8431,16.8137,16.8431,52800.0
2012-10-12 15:15:00,22.86,22.88,22.86,22.87,49300.0,16.8431,16.8579,16.8431,16.8505,49300.0
2012-10-12 15:20:00,22.87,22.87,22.85,22.85,52100.0,16.8505,16.8505,16.8358,16.8358,52100.0
2012-10-12 15:25:00,22.85,22.86,22.84,22.84,39300.0,16.8358,16.8431,16.8284,16.8284,39300.0
2012-10-12 15:30:00,22.84,22.85,22.81,22.82,111700.0,16.8284,16.8358,16.8063,16.8137,111700.0
2012-10-12 15:35:00,22.82,22.82,22.8,22.82,153200.0,16.8137,16.8137,16.7989,16.8137,153200.0
2012-10-12 15:40:00,22.81,22.82,22.8,22.82,95000.0,16.8063,16.8137,16.7989,16.8137,95000.0
2012-10-12 15:45:00,22.82,22.84,22.79,22.81,202600.0,16.8137,16.8284,16.7916,16.8063,202600.0
2012-10-12 15:50:00,22.81,22.86,22.8,22.86,192500.0,16.8063,16.8431,16.7989,16.8431,192500.0
2012-10-12 15:55:00,22.86,22.89,22.85,22.85,358500.0,16.8431,16.8652,16.8358,16.8358,358500.0
2012-10-15 09:30:00,22.95,23.0,22.93,23.0,89600.0,16.9095,16.9463,16.8947,16.9463,89600.0
2012-10-15 09:35:00,23.0,23.09,22.97,22.98,69800.0,16.9463,17.0126,16.9242,16.9316,69800.0
2012-10-15 09:40:00,22.98,23.0,22.93,22.95,43600.0,16.9316,16.9463,16.8947,16.9095,43600.0
2012-10-15 09:45:00,22.95,22.97,22.91,22.93,54200.0,16.9095,16.9242,16.88,16.8947,54200.0
2012-10-15 09:50:00,22.92,22.93,22.89,22.89,89200.0,16.8873,16.8947,16.8652,16.8652,89200.0
2012-10-15 09:55:00,22.9,22.98,22.88,22.96,99000.0,16.8726,16.9316,16.8579,16.9168,99000.0
2012-10-15 10:00:00,22.95,22.96,22.91,22.93,60600.0,16.9095,16.9168,16.88,16.8947,60600.0
2012-10-15 10:05:00,22.93,22.93,22.87,22.9,42500.0,16.8947,16.8947,16.8505,16.8726,42500.0
2012-10-15 10:10:00,22.91,22.91,22.84,22.86,46700.0,16.88,16.88,16.8284,16.8431,46700.0
2012-10-15 10:15:00,22.86,22.87,22.82,22.83,47400.0,16.8431,16.8505,16.8137,16.821,47400.0
2012-10-15 10:20:00,22.83,22.84,22.81,22.82,52700.0,16.821,16.8284,16.8063,16.8137,52700.0
2012-10-15 10:25:00,22.83,22.83,22.77,22.78,56700.0,16.821,16.821,16.7768,16.7842,56700.0
2012-10-15 10:30:00,22.78,22.86,22.77,22.85,68400.0,16.7842,16.8431,16.7768,16.8358,68400.0
2012-10-15 10:35:00,22.85,22.85,22.82,22.82,46400.0,16.8358,16.8358,16.8137,16.8137,46400.0
2012-10-15 10:40:00,22.82,22.88,22.82,22.88,33300.0,16.8137,16.8579,16.8137,16.8579,33300.0
2012-10-15 10:45:00,22.88,22.89,22.86,22.87,25500.0,16.8579,16.8652,16.8431,16.8505,25500.0
2012-10-15 10:50:00,22.87,22.88,22.85,22.87,90400.0,16.8505,16.8579,16.8358,16.8505,90400.0
2012-10-15 10:55:00,22.87,22.87,22.79,22.83,242200.0,16.8505,16.8505,16.7916,16.821,242200.0
2012-10-15 11:00:00,22.83,22.85,22.81,22.82,98000.0,16.821,16.8358,16.8063,16.8137,98000.0
2012-10-15 11:05:00,22.83,22.91,22.82,22.88,93700.0,16.821,16.88,16.8137,16.8579,93700.0
2012-10-15 11:10:00,22.88,22.91,22.88,22.9,64100.0,16.8579,16.88,16.8579,16.8726,64100.0
2012-10-15 11:15:00,22.91,22.93,22.89,22.91,168000.0,16.88,16.8947,16.8652,16.88,168000.0
2012-10-15 11:20:00,22.91,22.96,22.91,22.96,70300.0,16.88,16.9168,16.88,16.9168,70300.0
2012-10-15 11:25:00,22.95,22.98,22.94,22.95,46600.0,16.9095,16.9316,16.9021,16.9095,46600.0
2012-10-15 11:30:00,22.95,22.96,22.94,22.95,21300.0,16.9095,16.9168,16.9021,16.9095,21300.0
2012-10-15 11:35:00,22.95,22.98,22.95,22.97,32800.0,16.9095,16.9316,16.9095,16.9242,32800.0
2012-10-15 11:40:00,22.98,23.01,22.97,22.98,75100.0,16.9316,16.9537,16.9242,16.9316,75100.0
2012-10-15 11:45:00,22.98,22.99,22.96,22.97,44900.0,16.9316,16.9389,16.9168,16.9242,44900.0
2012-10-15 11:50:00,22.98,22.98,22.93,22.94,27800.0,16.9316,16.9316,16.8947,16.9021,27800.0
2012-10-15 11:55:00,22.94,22.95,22.93,22.95,33800.0,16.9021,16.9095,16.8947,16.9095,33800.0
2012-10-15 12:00:00,22.94,22.99,22.93,22.99,56100.0,16.9021,16.9389,16.8947,16.9389,56100.0
2012-10-15 12:05:00,22.99,23.01,22.98,23.0,75300.0,16.9389,16.9537,16.9316,16.9463,75300.0
2012-10-15 12:10:00,23.0,23.01,22.98,22.98,53800.0,16.9463,16.9537,16.9316,16.9316,53800.0
2012-10-15 12:15:00,22.98,23.0,22.98,23.0,25800.0,16.9316,16.9463,16.9316,16.9463,25800.0
2012-10-15 12:20:00,23.0,23.03,23.0,23.0,53500.0,16.9463,16.9684,16.9463,16.9463,53500.0
2012-10-15 12:25:00,23.0,23.03,22.99,23.03,45600.0,16.9463,16.9684,16.9389,16.9684,45600.0
2012-10-15 12:30:00,23.03,23.03,22.99,23.0,34600.0,16.9684,16.9684,16.9389,16.9463,34600.0
2012-10-15 12:35:00,22.99,23.04,22.99,23.03,60500.0,16.9389,16.9758,16.9389,16.9684,60500.0
2012-10-15 12:40:00,23.04,23.04,23.02,23.02,23400.0,16.9758,16.9758,16.961,16.961,23400.0
2012-10-15 12:45:00,23.02,23.03,23.0,23.02,56500.0,16.961,16.9684,16.9463,16.961,56500.0
2012-10-15 12:50:00,23.02,23.03,23.01,23.01,26300.0,16.961,16.9684,16.9537,16.9537,26300.0
2012-10-15 12:55:00,23.02,23.03,23.01,23.02,15500.0,16.961,16.9684,16.9537,16.961,15500.0
2012-10-15 13:00:00,23.03,23.03,23.01,23.01,48100.0,16.9684,16.9684,16.9537,16.9537,48100.0
2012-10-15 13:05:00,23.02,23.05,23.02,23.05,148600.0,16.961,16.9831,16.961,16.9831,148600.0
2012-10-15 13:10:00,23.05,23.06,23.03,23.03,46900.0,16.9831,16.9905,16.9684,16.9684,46900.0
2012-10-15 13:15:00,23.03,23.04,23.03,23.04,6600.0,16.9684,16.9758,16.9684,16.9758,6600.0
2012-10-15 13:20:00,23.04,23.06,23.03,23.05,45000.0,16.9758,16.9905,16.9684,16.9831,45000.0
2012-10-15 13:25:00,23.05,23.05,23.03,23.04,29700.0,16.9831,16.9831,16.9684,16.9758,29700.0
2012-10-15 13:30:00,23.04,23.06,23.04,23.05,54100.0,16.9758,16.9905,16.9758,16.9831,54100.0
2012-10-15 13:35:00,23.04,23.05,23.02,23.03,31900.0,16.9758,16.9831,16.961,16.9684,31900.0
2012-10-15 13:40:00,23.03,23.05,23.02,23.04,97400.0,16.9684,16.9831,16.961,16.9758,97400.0
2012-10-15 13:45:00,23.04,23.07,23.03,23.05,31600.0,16.9758,16.9979,16.9684,16.9831,31600.0
2012-10-15 13:50:00,23.05,23.06,23.04,23.04,71400.0,16.9831,16.9905,16.9758,16.9758,71400.0
2012-10-15 13:55:00,23.05,23.05,23.03,23.04,37600.0,16.9831,16.9831,16.9684,16.9758,37600.0
2012-10-15 14:00:00,23.04,23.05,23.04,23.04,31200.0,16.9758,16.9831,16.9758,16.9758,31200.0
2012-10-15 14:05:00,23.05,23.05,23.02,23.03,19000.0,16.9831,16.9831,16.961,16.9684,19000.0
2012-10-15 14:10:00,23.03,23.03,23.01,23.02,27600.0,16.9684,16.9684,16.9537,16.961,27600.0
2012-10-15 14:15:00,23.02,23.02,23.0,23.02,78700.0,16.961,16.961,16.9463,16.961,78700.0
2012-10-15 14:20:00,23.02,23.03,23.01,23.03,37300.0,16.961,16.9684,16.9537,16.9684,37300.0
2012-10-15 14:25:00,23.02,23.03,23.0,23.0,26800.0,16.961,16.9684,16.9463,16.9463,26800.0
2012-10-15 14:30:00,23.01,23.01,22.96,22.99,66500.0,16.9537,16.9537,16.9168,16.9389,66500.0
2012-10-15 14:35:00,22.99,23.01,22.97,23.01,47300.0,16.9389,16.9537,16.9242,16.9537,47300.0
2012-10-15 14:40:00,23.0,23.01,22.98,22.98,40000.0,16.9463,16.9537,16.9316,16.9316,40000.0
2012-10-15 14:45:00,22.98,22.98,22.97,22.98,4700.0,16.9316,16.9316,16.9242,16.9316,4700.0
2012-10-15 14:50:00,22.98,23.0,22.97,22.99,23800.0,16.9316,16.9463,16.9242,16.9389,23800.0
2012-10-15 14:55:00,22.99,23.01,22.98,22.98,53600.0,16.9389,16.9537,16.9316,16.9316,53600.0
2012-10-15 15:00:00,22.99,23.01,22.98,22.98,71300.0,16.9389,16.9537,16.9316,16.9316,71300.0
2012-10-15 15:05:00,22.97,22.98,22.97,22.98,10300.0,16.9242,16.9316,16.9242,16.9316,10300.0
2012-10-15 15:10:00,22.98,23.02,22.97,22.99,104800.0,16.9316,16.961,16.9242,16.9389,104800.0
2012-10-15 15:15:00,22.99,23.03,22.98,23.02,75100.0,16.9389,16.9684,16.9316,16.961,75100.0
2012-10-15 15:20:00,23.03,23.03,23.02,23.03,21300.0,16.9684,16.9684,16.961,16.9684,21300.0
2012-10-15 15:25:00,23.02,23.03,22.99,22.99,68700.0,16.961,16.9684,16.9389,16.9389,68700.0
2012-10-15 15:30:00,23.0,23.02,22.98,22.99,259200.0,16.9463,16.961,16.9316,16.9389,259200.0
2012-10-15 15:35:00,23.0,23.03,22.99,23.01,90000.0,16.9463,16.9684,16.9389,16.9537,90000.0
2012-10-15 15:40:00,23.01,23.04,23.01,23.03,86100.0,16.9537,16.9758,16.9537,16.9684,86100.0
2012-10-15 15:45:00,23.04,23.07,23.03,23.07,83900.0,16.9758,16.9979,16.9684,16.9979,83900.0
2012-10-15 15:50:00,23.07,23.1,23.06,23.08,181400.0,16.9979,17.02,16.9905,17.0052,181400.0
2012-10-15 15:55:00,23.08,23.1,23.07,23.08,286200.0,17.0052,17.02,16.9979,17.0052,286200.0
2012-10-16 09:30:00,23.37,23.38,23.14,23.19,121500.0,17.2189,17.2263,17.0494,17.0863,121500.0
2012-10-16 09:35:00,23.19,23.22,23.04,23.06,143200.0,17.0863,17.1084,16.9758,16.9905,143200.0
2012-10-16 09:40:00,23.05,23.19,23.04,23.16,134200.0,16.9831,17.0863,16.9758,17.0642,134200.0
2012-10-16 09:45:00,23.16,23.24,23.15,23.23,153900.0,17.0642,17.1231,17.0568,17.1158,153900.0
2012-10-16 09:50:00,23.23,23.33,23.22,23.28,144500.0,17.1158,17.1894,17.1084,17.1526,144500.0
2012-10-16 09:55:00,23.28,23.34,23.28,23.31,122000.0,17.1526,17.1968,17.1526,17.1747,122000.0
2012-10-16 10:00:00,23.32,23.33,23.29,23.32,68200.0,17.1821,17.1894,17.16,17.1821,68200.0
2012-10-16 10:05:00,23.32,23.36,23.32,23.36,164900.0,17.1821,17.2115,17.1821,17.2115,164900.0
2012-10-16 10:10:00,23.36,23.38,23.33,23.38,139200.0,17.2115,17.2263,17.1894,17.2263,139200.0
2012-10-16 10:15:00,23.37,23.41,23.37,23.39,102500.0,17.2189,17.2484,17.2189,17.2336,102500.0
2012-10-16 10:20:00,23.39,23.42,23.39,23.41,109900.0,17.2336,17.2557,17.2336,17.2484,109900.0
2012-10-16 10:25:00,23.41,23.41,23.33,23.36,102600.0,17.2484,17.2484,17.1894,17.2115,102600.0
2012-10-16 10:30:00,23.36,23.43,23.35,23.42,135300.0,17.2115,17.2631,17.2042,17.2557,135300.0
2012-10-16 10:35:00,23.43,23.46,23.42,23.44,164200.0,17.2631,17.2852,17.2557,17.2705,164200.0
2012-10-16 10:40:00,23.43,23.45,23.4,23.43,122100.0,17.2631,17.2778,17.241,17.2631,122100.0
2012-10-16 10:45:00,23.43,23.43,23.39,23.4,149000.0,17.2631,17.2631,17.2336,17.241,149000.0
2012-10-16 10:50:00,23.41,23.41,23.34,23.36,129800.0,17.2484,17.2484,17.1968,17.2115,129800.0
2012-10-16 10:55:00,23.36,23.45,23.36,23.43,90000.0,17.2115,17.2778,17.2115,17.2631,90000.0
2012-10-16 11:00:00,23.43,23.43,23.37,23.41,79500.0,17.2631,17.2631,17.2189,17.2484,79500.0
2012-10-16 11:05:00,23.41,23.47,23.4,23.46,107100.0,17.2484,17.2926,17.241,17.2852,107100.0
2012-10-16 11:10:00,23.46,23.46,23.44,23.45,56200.0,17.2852,17.2852,17.2705,17.2778,56200.0
2012-10-16 11:15:00,23.45,23.46,23.43,23.44,72500.0,17.2778,17.2852,17.2631,17.2705,72500.0
2012-10-16 11:20:00,23.44,23.46,23.41,23.46,83700.0,17.2705,17.2852,17.2484,17.2852,83700.0
2012-10-16 11:25:00,23.46,23.53,23.46,23.5,254700.0,17.2852,17.3368,17.2852,17.3147,254700.0
2012-10-16 11:30:00,23.5,23.5,23.47,23.5,120000.0,17.3147,17.3147,17.2926,17.3147,120000.0
2012-10-16 11:35:00,23.5,23.5,23.48,23.5,44500.0,17.3147,17.3147,17.3,17.3147,44500.0
2012-10-16 11:40:00,23.5,23.51,23.49,23.51,62300.0,17.3147,17.3221,17.3073,17.3221,62300.0
2012-10-16 11:45:00,23.5,23.56,23.5,23.56,80900.0,17.3147,17.3589,17.3147,17.3589,80900.0
2012-10-16 11:50:00,23.56,23.58,23.55,23.57,62800.0,17.3589,17.3736,17.3515,17.3663,62800.0
2012-10-16 11:55:00,23.57,23.58,23.57,23.58,23100.0,17.3663,17.3736,17.3663,17.3736,23100.0
2012-10-16 12:00:00,23.58,23.58,23.52,23.52,83100.0,17.3736,17.3736,17.3294,17.3294,83100.0
2012-10-16 12:05:00,23.53,23.57,23.52,23.57,136700.0,17.3368,17.3663,17.3294,17.3663,136700.0
2012-10-16 12:10:00,23.56,23.58,23.52,23.53,76000.0,17.3589,17.3736,17.3294,17.3368,76000.0
2012-10-16 12:15:00,23.53,23.53,23.5,23.52,82900.0,17.3368,17.3368,17.3147,17.3294,82900.0
2012-10-16 12:20:00,23.52,23.52,23.51,23.52,28500.0,17.3294,17.3294,17.3221,17.3294,28500.0
2012-10-16 12:25:00,23.52,23.52,23.51,23.52,15400.0,17.3294,17.3294,17.3221,17.3294,15400.0
2012-10-16 12:30:00,23.52,23.55,23.51,23.52,82400.0,17.3294,17.3515,17.3221,17.3294,82400.0
2012-10-16 12:35:00,23.52,23.52,23.49,23.5,50100.0,17.3294,17.3294,17.3073,17.3147,50100.0
2012-10-16 12:40:00,23.5,23.5,23.49,23.49,20600.0,17.3147,17.3147,17.3073,17.3073,20600.0
2012-10-16 12:45:00,23.5,23.5,23.48,23.48,44500.0,17.3147,17.3147,17.3,17.3,44500.0
2012-10-16 12:50:00,23.49,23.49,23.47,23.48,87800.0,17.3073,17.3073,17.2926,17.3,87800.0
2012-10-16 12:55:00,23.47,23.52,23.47,23.52,36100.0,17.2926,17.3294,17.2926,17.3294,36100.0
2012-10-16 13:00:00,23.52,23.52,23.51,23.52,10800.0,17.3294,17.3294,17.3221,17.3294,10800.0
2012-10-16 13:05:00,23.52,23.56,23.51,23.56,85800.0,17.3294,17.3589,17.3221,17.3589,85800.0
2012-10-16 13:10:00,23.56,23.58,23.55,23.57,82700.0,17.3589,17.3736,17.3515,17.3663,82700.0
2012-10-16 13:15:00,23.58,23.63,23.58,23.63,143600.0,17.3736,17.4105,17.3736,17.4105,143600.0
2012-10-16 13:20:00,23.62,23.65,23.62,23.65,37300.0,17.4031,17.4252,17.4031,17.4252,37300.0
2012-10-16 13:25:00,23.65,23.67,23.64,23.67,105500.0,17.4252,17.4399,17.4178,17.4399,105500.0
2012-10-16 13:30:00,23.67,23.7,23.66,23.69,149800.0,17.4399,17.462,17.4326,17.4547,149800.0
2012-10-16 13:35:00,23.68,23.7,23.66,23.67,194500.0,17.4473,17.462,17.4326,17.4399,194500.0
2012-10-16 13:40:00,23.67,23.68,23.63,23.63,43100.0,17.4399,17.4473,17.4105,17.4105,43100.0
2012-10-16 13:45:00,23.63,23.64,23.62,23.62,103500.0,17.4105,17.4178,17.4031,17.4031,103500.0
2012-10-16 13:50:00,23.63,23.63,23.61,23.61,14800.0,17.4105,17.4105,17.3957,17.3957,14800.0
2012-10-16 13:55:00,23.62,23.62,23.59,23.61,48100.0,17.4031,17.4031,17.381,17.3957,48100.0
2012-10-16 14:00:00,23.61,23.64,23.6,23.62,104500.0,17.3957,17.4178,17.3884,17.4031,104500.0
2012-10-16 14:05:00,23.62,23.62,23.61,23.62,45600.0,17.4031,17.4031,17.3957,17.4031,45600.0
2012-10-16 14:10:00,23.61,23.62,23.61,23.62,86900.0,17.3957,17.4031,17.3957,17.4031,86900.0
2012-10-16 14:15:00,23.62,23.62,23.61,23.61,36300.0,17.4031,17.4031,17.3957,17.3957,36300.0
2012-10-16 14:20:00,23.62,23.62,23.59,23.6,103100.0,17.4031,17.4031,17.381,17.3884,103100.0
2012-10-16 14:25:00,23.61,23.61,23.56,23.56,87800.0,17.3957,17.3957,17.3589,17.3589,87800.0
2012-10-16 14:30:00,23.56,23.57,23.54,23.55,79900.0,17.3589,17.3663,17.3442,17.3515,79900.0
2012-10-16 14:35:00,23.55,23.56,23.51,23.51,119200.0,17.3515,17.3589,17.3221,17.3221,119200.0
2012-10-16 14:40:00,23.51,23.52,23.51,23.51,19900.0,17.3221,17.3294,17.3221,17.3221,19900.0
2012-10-16 14:45:00,23.52,23.56,23.52,23.55,69600.0,17.3294,17.3589,17.3294,17.3515,69600.0
2012-10-16 14:50:00,23.55,23.56,23.52,23.52,122600.0,17.3515,17.3589,17.3294,17.3294,122600.0
2012-10-16 14:55:00,23.53,23.55,23.51,23.52,88000.0,17.3368,17.3515,17.3221,17.3294,88000.0
2012-10-16 15:00:00,23.52,23.52,23.5,23.5,59200.0,17.3294,17.3294,17.3147,17.3147,59200.0
2012-10-16 15:05:00,23.5,23.51,23.5,23.5,26900.0,17.3147,17.3221,17.3147,17.3147,26900.0
2012-10-16 15:10:00,23.5,23.51,23.47,23.5,96400.0,17.3147,17.3221,17.2926,17.3147,96400.0
2012-10-16 15:15:00,23.5,23.53,23.49,23.5,144900.0,17.3147,17.3368,17.3073,17.3147,144900.0
2012-10-16 15:20:00,23.5,23.52,23.49,23.52,148300.0,17.3147,17.3294,17.3073,17.3294,148300.0
2012-10-16 15:25:00,23.52,23.55,23.51,23.54,120400.0,17.3294,17.3515,17.3221,17.3442,120400.0
2012-10-16 15:30:00,23.55,23.55,23.53,23.55,146400.0,17.3515,17.3515,17.3368,17.3515,146400.0
2012-10-16 15:35:00,23.55,23.58,23.54,23.56,277100.0,17.3515,17.3736,17.3442,17.3589,277100.0
2012-10-16 15:40:00,23.56,23.6,23.56,23.6,128600.0,17.3589,17.3884,17.3589,17.3884,128600.0
2012-10-16 15:45:00,23.6,23.6,23.57,23.57,315000.0,17.3884,17.3884,17.3663,17.3663,315000.0
2012-10-16 15:50:00,23.58,23.59,23.57,23.59,228600.0,17.3736,17.381,17.3663,17.381,228600.0
2012-10-16 15:55:00,23.59,23.62,23.57,23.57,587900.0,17.381,17.4031,17.3663,17.3663,587900.0
2012-10-17 09:30:00,24.29,24.47,23.67,24.1,632700.0,17.8968,18.0294,17.4399,17.7568,632700.0
2012-10-17 09:35:00,24.09,24.45,24.05,24.45,440400.0,17.7494,18.0146,17.7199,18.0146,440400.0
2012-10-17 09:40:00,24.42,24.45,24.3,24.4,309900.0,17.9925,18.0146,17.9041,17.9778,309900.0
2012-10-17 09:45:00,24.4,24.41,24.25,24.33,148000.0,17.9778,17.9852,17.8673,17.9262,148000.0
2012-10-17 09:50:00,24.34,24.48,24.34,24.45,211200.0,17.9336,18.0367,17.9336,18.0146,211200.0
2012-10-17 09:55:00,24.45,24.48,24.44,24.48,247500.0,18.0146,18.0367,18.0073,18.0367,247500.0
2012-10-17 10:00:00,24.47,24.5,24.44,24.49,183800.0,18.0294,18.0515,18.0073,18.0441,183800.0
2012-10-17 10:05:00,24.49,24.57,24.47,24.55,237600.0,18.0441,18.1031,18.0294,18.0883,237600.0
2012-10-17 10:10:00,24.55,24.65,24.53,24.62,183700.0,18.0883,18.162,18.0736,18.1399,183700.0
2012-10-17 10:15:00,24.63,24.7,24.58,24.69,202400.0,18.1473,18.1988,18.1104,18.1915,202400.0
2012-10-17 10:20:00,24.68,24.68,24.58,24.62,200100.0,18.1841,18.1841,18.1104,18.1399,200100.0
2012-10-17 10:25:00,24.62,24.67,24.61,24.64,159500.0,18.1399,18.1767,18.1325,18.1546,159500.0
2012-10-17 10:30:00,24.65,24.68,24.64,24.65,130700.0,18.162,18.1841,18.1546,18.162,130700.0
2012-10-17 10:35:00,24.66,24.66,24.48,24.52,276400.0,18.1694,18.1694,18.0367,18.0662,276400.0
2012-10-17 10:40:00,24.52,24.6,24.51,24.53,169400.0,18.0662,18.1252,18.0589,18.0736,169400.0
2012-10-17 10:45:00,24.52,24.6,24.52,24.58,242900.0,18.0662,18.1252,18.0662,18.1104,242900.0
2012-10-17 10:50:00,24.58,24.6,24.56,24.57,92200.0,18.1104,18.1252,18.0957,18.1031,92200.0
2012-10-17 10:55:00,24.56,24.63,24.56,24.6,130800.0,18.0957,18.1473,18.0957,18.1252,130800.0
2012-10-17 11:00:00,24.61,24.69,24.61,24.67,186400.0,18.1325,18.1915,18.1325,18.1767,186400.0
2012-10-17 11:05:00,24.67,24.67,24.64,24.67,98900.0,18.1767,18.1767,18.1546,18.1767,98900.0
2012-10-17 11:10:00,24.67,24.88,24.66,24.86,451200.0,18.1767,18.3315,18.1694,18.3167,451200.0
2012-10-17 11:15:00,24.86,24.89,24.71,24.71,245300.0,18.3167,18.3388,18.2062,18.2062,245300.0
2012-10-17 11:20:00,24.72,24.72,24.65,24.68,117200.0,18.2136,18.2136,18.162,18.1841,117200.0
2012-10-17 11:25:00,24.68,24.75,24.65,24.75,233700.0,18.1841,18.2357,18.162,18.2357,233700.0
2012-10-17 11:30:00,24.75,24.78,24.66,24.66,203200.0,18.2357,18.2578,18.1694,18.1694,203200.0
2012-10-17 11:35:00,24.66,24.67,24.59,24.63,108500.0,18.1694,18.1767,18.1178,18.1473,108500.0
2012-10-17 11:40:00,24.63,24.71,24.63,24.71,119100.0,18.1473,18.2062,18.1473,18.2062,119100.0
2012-10-17 11:45:00,24.7,24.73,24.66,24.72,117200.0,18.1988,18.2209,18.1694,18.2136,117200.0
2012-10-17 11:50:00,24.72,24.72,24.68,24.68,84400.0,18.2136,18.2136,18.1841,18.1841,84400.0
2012-10-17 11:55:00,24.68,24.69,24.66,24.69,56800.0,18.1841,18.1915,18.1694,18.1915,56800.0
2012-10-17 12:00:00,24.69,24.7,24.67,24.69,62700.0,18.1915,18.1988,18.1767,18.1915,62700.0
2012-10-17 12:05:00,24.7,24.74,24.68,24.73,138600.0,18.1988,18.2283,18.1841,18.2209,138600.0
2012-10-17 12:10:00,24.73,24.74,24.71,24.74,71800.0,18.2209,18.2283,18.2062,18.2283,71800.0
2012-10-17 12:15:00,24.74,24.74,24.7,24.71,76000.0,18.2283,18.2283,18.1988,18.2062,76000.0
2012-10-17 12:20:00,24.71,24.8,24.69,24.8,165300.0,18.2062,18.2725,18.1915,18.2725,165300.0
2012-10-17 12:25:00,24.8,24.83,24.79,24.82,82300.0,18.2725,18.2946,18.2652,18.2873,82300.0
2012-10-17 12:30:00,24.82,24.83,24.8,24.82,44600.0,18.2873,18.2946,18.2725,18.2873,44600.0
2012-10-17 12:35:00,24.81,24.84,24.81,24.82,42200.0,18.2799,18.302,18.2799,18.2873,42200.0
2012-10-17 12:40:00,24.82,24.82,24.75,24.75,71900.0,18.2873,18.2873,18.2357,18.2357,71900.0
2012-10-17 12:45:00,24.75,24.75,24.71,24.72,64100.0,18.2357,18.2357,18.2062,18.2136,64100.0
2012-10-17 12:50:00,24.72,24.72,24.64,24.64,54300.0,18.2136,18.2136,18.1546,18.1546,54300.0
2012-10-17 12:55:00,24.64,24.72,24.62,24.71,105200.0,18.1546,18.2136,18.1399,18.2062,105200.0
2012-10-17 13:00:00,24.72,24.75,24.71,24.74,59600.0,18.2136,18.2357,18.2062,18.2283,59600.0
2012-10-17 13:05:00,24.75,24.75,24.71,24.75,63500.0,18.2357,18.2357,18.2062,18.2357,63500.0
2012-10-17 13:10:00,24.74,24.75,24.71,24.72,55100.0,18.2283,18.2357,18.2062,18.2136,55100.0
2012-10-17 13:15:00,24.72,24.74,24.69,24.69,65600.0,18.2136,18.2283,18.1915,18.1915,65600.0
2012-10-17 13:20:00,24.7,24.77,24.69,24.77,153200.0,18.1988,18.2504,18.1915,18.2504,153200.0
2012-10-17 13:25:00,24.77,24.81,24.76,24.8,84300.0,18.2504,18.2799,18.2431,18.2725,84300.0
2012-10-17 13:30:00,24.81,24.81,24.8,24.81,64600.0,18.2799,18.2799,18.2725,18.2799,64600.0
2012-10-17 13:35:00,24.8,24.81,24.8,24.8,36800.0,18.2725,18.2799,18.2725,18.2725,36800.0
2012-10-17 13:40:00,24.8,24.81,24.78,24.8,99600.0,18.2725,18.2799,18.2578,18.2725,99600.0
2012-10-17 13:45:00,24.8,24.81,24.78,24.8,64700.0,18.2725,18.2799,18.2578,18.2725,64700.0
2012-10-17 13:50:00,24.79,24.87,24.79,24.84,115400.0,18.2652,18.3241,18.2652,18.302,115400.0
2012-10-17 13:55:00,24.84,24.84,24.81,24.82,41900.0,18.302,18.302,18.2799,18.2873,41900.0
2012-10-17 14:00:00,24.82,24.83,24.81,24.82,97200.0,18.2873,18.2946,18.2799,18.2873,97200.0
2012-10-17 14:05:00,24.83,24.88,24.82,24.88,93600.0,18.2946,18.3315,18.2873,18.3315,93600.0
2012-10-17 14:10:00,24.87,24.89,24.86,24.87,69400.0,18.3241,18.3388,18.3167,18.3241,69400.0
2012-10-17 14:15:00,24.87,24.87,24.86,24.86,56300.0,18.3241,18.3241,18.3167,18.3167,56300.0
2012-10-17 14:20:00,24.86,24.95,24.86,24.95,138700.0,18.3167,18.383,18.3167,18.383,138700.0
2012-10-17 14:25:00,24.95,24.95,24.93,24.93,57700.0,18.383,18.383,18.3683,18.3683,57700.0
2012-10-17 14:30:00,24.94,24.94,24.92,24.94,73000.0,18.3757,18.3757,18.3609,18.3757,73000.0
2012-10-17 14:35:00,24.94,24.97,24.93,24.94,111200.0,18.3757,18.3978,18.3683,18.3757,111200.0
2012-10-17 14:40:00,24.95,24.95,24.85,24.91,161000.0,18.383,18.383,18.3094,18.3536,161000.0
2012-10-17 14:45:00,24.9,24.91,24.84,24.84,114100.0,18.3462,18.3536,18.302,18.302,114100.0
2012-10-17 14:50:00,24.84,24.85,24.8,24.8,169400.0,18.302,18.3094,18.2725,18.2725,169400.0
2012-10-17 14:55:00,24.8,24.86,24.8,24.82,168500.0,18.2725,18.3167,18.2725,18.2873,168500.0
2012-10-17 15:00:00,24.81,24.82,24.75,24.76,140500.0,18.2799,18.2873,18.2357,18.2431,140500.0
2012-10-17 15:05:00,24.76,24.83,24.75,24.81,120900.0,18.2431,18.2946,18.2357,18.2799,120900.0
2012-10-17 15:10:00,24.81,24.83,24.8,24.8,107800.0,18.2799,18.2946,18.2725,18.2725,107800.0
2012-10-17 15:15:00,24.79,24.85,24.79,24.83,81900.0,18.2652,18.3094,18.2652,18.2946,81900.0
2012-10-17 15:20:00,24.83,24.84,24.77,24.77,153500.0,18.2946,18.302,18.2504,18.2504,153500.0
2012-10-17 15:25:00,24.78,24.8,24.76,24.78,301300.0,18.2578,18.2725,18.2431,18.2578,301300.0
2012-10-17 15:30:00,24.78,24.8,24.76,24.8,113900.0,18.2578,18.2725,18.2431,18.2725,113900.0
2012-10-17 15:35:00,24.8,24.88,24.79,24.88,274900.0,18.2725,18.3315,18.2652,18.3315,274900.0
2012-10-17 15:40:00,24.88,24.91,24.87,24.91,157500.0,18.3315,18.3536,18.3241,18.3536,157500.0
2012-10-17 15:45:00,24.91,24.91,24.86,24.87,427700.0,18.3536,18.3536,18.3167,18.3241,427700.0
2012-10-17 15:50:00,24.87,24.88,24.84,24.85,231200.0,18.3241,18.3315,18.302,18.3094,231200.0
2012-10-17 15:55:00,24.84,24.86,24.83,24.86,537500.0,18.302,18.3167,18.2946,18.3167,537500.0
2012-10-18 09:30:00,24.86,24.91,24.7,24.75,207200.0,18.3167,18.3536,18.1988,18.2357,207200.0
2012-10-18 09:35:00,24.76,24.86,24.66,24.66,101800.0,18.2431,18.3167,18.1694,18.1694,101800.0
2012-10-18 09:40:00,24.66,24.72,24.59,24.71,131400.0,18.1694,18.2136,18.1178,18.2062,131400.0
2012-10-18 09:45:00,24.7,24.78,24.7,24.72,145900.0,18.1988,18.2578,18.1988,18.2136,145900.0
2012-10-18 09:50:00,24.74,24.78,24.7,24.71,88800.0,18.2283,18.2578,18.1988,18.2062,88800.0
2012-10-18 09:55:00,24.71,24.84,24.71,24.83,84500.0,18.2062,18.302,18.2062,18.2946,84500.0
2012-10-18 10:00:00,24.84,24.88,24.73,24.8,132100.0,18.302,18.3315,18.2209,18.2725,132100.0
2012-10-18 10:05:00,24.79,24.83,24.78,24.83,117200.0,18.2652,18.2946,18.2578,18.2946,117200.0
2012-10-18 10:10:00,24.83,24.85,24.81,24.81,56100.0,18.2946,18.3094,18.2799,18.2799,56100.0
2012-10-18 10:15:00,24.8,24.8,24.67,24.67,94200.0,18.2725,18.2725,18.1767,18.1767,94200.0
2012-10-18 10:20:00,24.67,24.68,24.64,24.67,94900.0,18.1767,18.1841,18.1546,18.1767,94900.0
2012-10-18 10:25:00,24.67,24.71,24.63,24.68,96700.0,18.1767,18.2062,18.1473,18.1841,96700.0
2012-10-18 10:30:00,24.69,24.76,24.69,24.75,81500.0,18.1915,18.2431,18.1915,18.2357,81500.0
2012-10-18 10:35:00,24.75,24.76,24.71,24.74,90200.0,18.2357,18.2431,18.2062,18.2283,90200.0
2012-10-18 10:40:00,24.74,24.8,24.73,24.8,51600.0,18.2283,18.2725,18.2209,18.2725,51600.0
2012-10-18 10:45:00,24.79,24.79,24.76,24.78,95900.0,18.2652,18.2652,18.2431,18.2578,95900.0
2012-10-18 10:50:00,24.78,24.82,24.78,24.82,71600.0,18.2578,18.2873,18.2578,18.2873,71600.0
2012-10-18 10:55:00,24.82,24.89,24.81,24.85,75200.0,18.2873,18.3388,18.2799,18.3094,75200.0
2012-10-18 11:00:00,24.84,24.89,24.84,24.88,63000.0,18.302,18.3388,18.302,18.3315,63000.0
2012-10-18 11:05:00,24.88,24.89,24.87,24.89,52600.0,18.3315,18.3388,18.3241,18.3388,52600.0
2012-10-18 11:10:00,24.9,24.94,24.87,24.89,108400.0,18.3462,18.3757,18.3241,18.3388,108400.0
2012-10-18 11:15:00,24.89,24.91,24.86,24.86,66100.0,18.3388,18.3536,18.3167,18.3167,66100.0
2012-10-18 11:20:00,24.86,24.87,24.79,24.79,135100.0,18.3167,18.3241,18.2652,18.2652,135100.0
2012-10-18 11:25:00,24.8,24.91,24.79,24.9,157500.0,18.2725,18.3536,18.2652,18.3462,157500.0
2012-10-18 11:30:00,24.9,24.95,24.9,24.94,106100.0,18.3462,18.383,18.3462,18.3757,106100.0
2012-10-18 11:35:00,24.94,24.98,24.94,24.98,89700.0,18.3757,18.4051,18.3757,18.4051,89700.0
2012-10-18 11:40:00,24.98,24.99,24.97,24.97,83400.0,18.4051,18.4125,18.3978,18.3978,83400.0
2012-10-18 11:45:00,24.98,24.99,24.97,24.99,27300.0,18.4051,18.4125,18.3978,18.4125,27300.0
2012-10-18 11:50:00,24.99,24.99,24.98,24.99,66900.0,18.4125,18.4125,18.4051,18.4125,66900.0
2012-10-18 11:55:00,24.98,25.11,24.98,25.11,170600.0,18.4051,18.5009,18.4051,18.5009,170600.0
2012-10-18 12:00:00,25.11,25.17,25.1,25.17,181100.0,18.5009,18.5451,18.4936,18.5451,181100.0
2012-10-18 12:05:00,25.17,25.19,25.16,25.19,65200.0,18.5451,18.5599,18.5378,18.5599,65200.0
2012-10-18 12:10:00,25.19,25.24,25.17,25.24,186200.0,18.5599,18.5967,18.5451,18.5967,186200.0
2012-10-18 12:15:00,25.24,25.26,25.22,25.24,232300.0,18.5967,18.6114,18.582,18.5967,232300.0
2012-10-18 12:20:00,25.24,25.24,25.21,25.24,97700.0,18.5967,18.5967,18.5746,18.5967,97700.0
2012-10-18 12:25:00,25.23,25.24,25.19,25.2,114600.0,18.5893,18.5967,18.5599,18.5672,114600.0
2012-10-18 12:30:00,25.2,25.22,25.15,25.2,240000.0,18.5672,18.582,18.5304,18.5672,240000.0
2012-10-18 12:35:00,25.19,25.23,25.17,25.21,115500.0,18.5599,18.5893,18.5451,18.5746,115500.0
2012-10-18 12:40:00,25.21,25.23,25.19,25.2,213300.0,18.5746,18.5893,18.5599,18.5672,213300.0
2012-10-18 12:45:00,25.21,25.21,25.16,25.17,103700.0,18.5746,18.5746,18.5378,18.5451,103700.0
2012-10-18 12:50:00,25.15,25.19,25.14,25.19,99700.0,18.5304,18.5599,18.523,18.5599,99700.0
2012-10-18 12:55:00,25.19,25.19,25.15,25.16,83900.0,18.5599,18.5599,18.5304,18.5378,83900.0
2012-10-18 13:00:00,25.17,25.21,25.16,25.17,76600.0,18.5451,18.5746,18.5378,18.5451,76600.0
2012-10-18 13:05:00,25.17,25.18,25.12,25.13,91900.0,18.5451,18.5525,18.5083,18.5157,91900.0
2012-10-18 13:10:00,25.11,25.12,25.07,25.09,81300.0,18.5009,18.5083,18.4715,18.4862,81300.0
2012-10-18 13:15:00,25.08,25.11,25.05,25.11,66400.0,18.4788,18.5009,18.4567,18.5009,66400.0
2012-10-18 13:20:00,25.11,25.16,25.05,25.07,108700.0,18.5009,18.5378,18.4567,18.4715,108700.0
2012-10-18 13:25:00,25.08,25.15,25.06,25.11,50300.0,18.4788,18.5304,18.4641,18.5009,50300.0
2012-10-18 13:30:00,25.11,25.11,25.08,25.08,83800.0,18.5009,18.5009,18.4788,18.4788,83800.0
2012-10-18 13:35:00,25.09,25.18,25.08,25.17,103700.0,18.4862,18.5525,18.4788,18.5451,103700.0
2012-10-18 13:40:00,25.17,25.18,25.14,25.14,64700.0,18.5451,18.5525,18.523,18.523,64700.0
2012-10-18 13:45:00,25.14,25.18,25.14,25.15,135900.0,18.523,18.5525,18.523,18.5304,135900.0
2012-10-18 13:50:00,25.14,25.15,25.12,25.13,60000.0,18.523,18.5304,18.5083,18.5157,60000.0
2012-10-18 13:55:00,25.13,25.13,25.11,25.11,54500.0,18.5157,18.5157,18.5009,18.5009,54500.0
2012-10-18 14:00:00,25.11,25.16,25.09,25.15,167900.0,18.5009,18.5378,18.4862,18.5304,167900.0
2012-10-18 14:05:00,25.16,25.18,25.13,25.13,97200.0,18.5378,18.5525,18.5157,18.5157,97200.0
2012-10-18 14:10:00,25.13,25.14,25.08,25.08,53400.0,18.5157,18.523,18.4788,18.4788,53400.0
2012-10-18 14:15:00,25.08,25.12,25.08,25.11,61500.0,18.4788,18.5083,18.4788,18.5009,61500.0
2012-10-18 14:20:00,25.11,25.13,25.09,25.09,64600.0,18.5009,18.5157,18.4862,18.4862,64600.0
2012-10-18 14:25:00,25.09,25.1,25.01,25.01,138700.0,18.4862,18.4936,18.4272,18.4272,138700.0
2012-10-18 14:30:00,25.01,25.01,24.93,24.96,130100.0,18.4272,18.4272,18.3683,18.3904,130100.0
2012-10-18 14:35:00,24.95,24.95,24.87,24.87,72400.0,18.383,18.383,18.3241,18.3241,72400.0
2012-10-18 14:40:00,24.87,24.88,24.82,24.85,116400.0,18.3241,18.3315,18.2873,18.3094,116400.0
2012-10-18 14:45:00,24.85,24.93,24.85,24.92,156600.0,18.3094,18.3683,18.3094,18.3609,156600.0
2012-10-18 14:50:00,24.92,24.98,24.91,24.96,83200.0,18.3609,18.4051,18.3536,18.3904,83200.0
2012-10-18 14:55:00,24.96,25.01,24.94,24.99,78700.0,18.3904,18.4272,18.3757,18.4125,78700.0
2012-10-18 15:00:00,24.99,24.99,24.93,24.97,104100.0,18.4125,18.4125,18.3683,18.3978,104100.0
2012-10-18 15:05:00,24.96,24.97,24.92,24.97,106200.0,18.3904,18.3978,18.3609,18.3978,106200.0
2012-10-18 15:10:00,24.97,24.98,24.94,24.94,93200.0,18.3978,18.4051,18.3757,18.3757,93200.0
2012-10-18 15:15:00,24.94,24.95,24.9,24.91,65500.0,18.3757,18.383,18.3462,18.3536,65500.0
2012-10-18 15:20:00,24.91,24.96,24.91,24.96,106100.0,18.3536,18.3904,18.3536,18.3904,106100.0
2012-10-18 15:25:00,24.96,24.98,24.94,24.97,134900.0,18.3904,18.4051,18.3757,18.3978,134900.0
2012-10-18 15:30:00,24.97,24.97,24.96,24.97,49100.0,18.3978,18.3978,18.3904,18.3978,49100.0
2012-10-18 15:35:00,24.96,24.99,24.94,24.99,165900.0,18.3904,18.4125,18.3757,18.4125,165900.0
2012-10-18 15:40:00,24.99,25.01,24.96,25.0,195900.0,18.4125,18.4272,18.3904,18.4199,195900.0
2012-10-18 15:45:00,24.99,25.01,24.96,24.97,161200.0,18.4125,18.4272,18.3904,18.3978,161200.0
2012-10-18 15:50:00,24.98,24.98,24.96,24.96,113200.0,18.4051,18.4051,18.3904,18.3904,113200.0
2012-10-18 15:55:00,24.96,24.99,24.96,24.99,398000.0,18.3904,18.4125,18.3904,18.4125,398000.0
2012-10-19 09:30:00,25.0,25.08,24.94,25.05,979400.0,18.4199,18.4788,18.3757,18.4567,979400.0
2012-10-19 09:35:00,25.05,25.08,25.02,25.07,122800.0,18.4567,18.4788,18.4346,18.4715,122800.0
2012-10-19 09:40:00,25.05,25.09,24.99,24.99,92800.0,18.4567,18.4862,18.4125,18.4125,92800.0
2012-10-19 09:45:00,24.99,25.08,24.99,25.06,75000.0,18.4125,18.4788,18.4125,18.4641,75000.0
2012-10-19 09:50:00,25.05,25.06,25.02,25.03,62700.0,18.4567,18.4641,18.4346,18.442,62700.0
2012-10-19 09:55:00,25.03,25.05,25.03,25.03,100300.0,18.442,18.4567,18.442,18.442,100300.0
2012-10-19 10:00:00,25.03,25.04,24.98,25.04,111100.0,18.442,18.4494,18.4051,18.4494,111100.0
2012-10-19 10:05:00,25.04,25.05,25.02,25.05,132300.0,18.4494,18.4567,18.4346,18.4567,132300.0
2012-10-19 10:10:00,25.04,25.04,24.98,25.01,97600.0,18.4494,18.4494,18.4051,18.4272,97600.0
2012-10-19 10:15:00,25.0,25.01,24.96,24.96,64800.0,18.4199,18.4272,18.3904,18.3904,64800.0
2012-10-19 10:20:00,24.97,25.01,24.94,25.01,58200.0,18.3978,18.4272,18.3757,18.4272,58200.0
2012-10-19 10:25:00,25.01,25.02,25.0,25.01,26400.0,18.4272,18.4346,18.4199,18.4272,26400.0
2012-10-19 10:30:00,25.0,25.01,24.97,24.98,47900.0,18.4199,18.4272,18.3978,18.4051,47900.0
2012-10-19 10:35:00,24.97,24.99,24.96,24.98,75400.0,18.3978,18.4125,18.3904,18.4051,75400.0
2012-10-19 10:40:00,24.98,25.0,24.97,25.0,84800.0,18.4051,18.4199,18.3978,18.4199,84800.0
2012-10-19 10:45:00,25.0,25.0,24.97,24.97,58000.0,18.4199,18.4199,18.3978,18.3978,58000.0
2012-10-19 10:50:00,24.98,24.99,24.95,24.98,73100.0,18.4051,18.4125,18.383,18.4051,73100.0
2012-10-19 10:55:00,24.98,25.01,24.98,25.01,73500.0,18.4051,18.4272,18.4051,18.4272,73500.0
2012-10-19 11:00:00,25.01,25.01,24.98,24.98,40900.0,18.4272,18.4272,18.4051,18.4051,40900.0
2012-10-19 11:05:00,24.99,25.01,24.96,24.96,120100.0,18.4125,18.4272,18.3904,18.3904,120100.0
2012-10-19 11:10:00,24.97,24.98,24.93,24.98,114000.0,18.3978,18.4051,18.3683,18.4051,114000.0
2012-10-19 11:15:00,24.98,24.99,24.97,24.99,42100.0,18.4051,18.4125,18.3978,18.4125,42100.0
2012-10-19 11:20:00,24.99,25.0,24.97,24.98,62400.0,18.4125,18.4199,18.3978,18.4051,62400.0
2012-10-19 11:25:00,24.98,25.0,24.97,24.99,93200.0,18.4051,18.4199,18.3978,18.4125,93200.0
2012-10-19 11:30:00,24.99,25.0,24.98,24.99,34400.0,18.4125,18.4199,18.4051,18.4125,34400.0
2012-10-19 11:35:00,24.99,25.01,24.98,24.98,152200.0,18.4125,18.4272,18.4051,18.4051,152200.0
2012-10-19 11:40:00,24.99,24.99,24.97,24.98,42700.0,18.4125,18.4125,18.3978,18.4051,42700.0
2012-10-19 11:45:00,24.99,24.99,24.97,24.98,33200.0,18.4125,18.4125,18.3978,18.4051,33200.0
2012-10-19 11:50:00,24.98,24.98,24.94,24.96,145800.0,18.4051,18.4051,18.3757,18.3904,145800.0
2012-10-19 11:55:00,24.96,24.96,24.88,24.91,99100.0,18.3904,18.3904,18.3315,18.3536,99100.0
2012-10-19 12:00:00,24.92,24.93,24.91,24.93,28700.0,18.3609,18.3683,18.3536,18.3683,28700.0
2012-10-19 12:05:00,24.93,24.94,24.91,24.93,62500.0,18.3683,18.3757,18.3536,18.3683,62500.0
2012-10-19 12:10:00,24.93,24.94,24.92,24.92,52300.0,18.3683,18.3757,18.3609,18.3609,52300.0
2012-10-19 12:15:00,24.92,24.92,24.84,24.87,123300.0,18.3609,18.3609,18.302,18.3241,123300.0
2012-10-19 12:20:00,24.86,24.94,24.86,24.93,61300.0,18.3167,18.3757,18.3167,18.3683,61300.0
2012-10-19 12:25:00,24.93,24.94,24.9,24.92,53400.0,18.3683,18.3757,18.3462,18.3609,53400.0
2012-10-19 12:30:00,24.92,24.92,24.91,24.91,24700.0,18.3609,18.3609,18.3536,18.3536,24700.0
2012-10-19 12:35:00,24.92,24.92,24.91,24.91,17900.0,18.3609,18.3609,18.3536,18.3536,17900.0
2012-10-19 12:40:00,24.92,24.92,24.9,24.9,29700.0,18.3609,18.3609,18.3462,18.3462,29700.0
2012-10-19 12:45:00,24.91,24.91,24.89,24.89,26000.0,18.3536,18.3536,18.3388,18.3388,26000.0
2012-10-19 12:50:00,24.9,24.9,24.88,24.88,18800.0,18.3462,18.3462,18.3315,18.3315,18800.0
2012-10-19 12:55:00,24.89,24.89,24.84,24.85,82900.0,18.3388,18.3388,18.302,18.3094,82900.0
2012-10-19 13:00:00,24.84,24.85,24.82,24.85,31300.0,18.302,18.3094,18.2873,18.3094,31300.0
2012-10-19 13:05:00,24.85,24.85,24.84,24.84,13000.0,18.3094,18.3094,18.302,18.302,13000.0
2012-10-19 13:10:00,24.85,24.87,24.84,24.87,31100.0,18.3094,18.3241,18.302,18.3241,31100.0
2012-10-19 13:15:00,24.87,24.89,24.87,24.87,39800.0,18.3241,18.3388,18.3241,18.3241,39800.0
2012-10-19 13:20:00,24.88,24.88,24.86,24.87,32700.0,18.3315,18.3315,18.3167,18.3241,32700.0
2012-10-19 13:25:00,24.86,24.89,24.86,24.88,38700.0,18.3167,18.3388,18.3167,18.3315,38700.0
2012-10-19 13:30:00,24.88,24.89,24.85,24.85,24600.0,18.3315,18.3388,18.3094,18.3094,24600.0
2012-10-19 13:35:00,24.85,24.86,24.81,24.82,75500.0,18.3094,18.3167,18.2799,18.2873,75500.0
2012-10-19 13:40:00,24.82,24.84,24.8,24.84,68900.0,18.2873,18.302,18.2725,18.302,68900.0
2012-10-19 13:45:00,24.83,24.83,24.75,24.79,96200.0,18.2946,18.2946,18.2357,18.2652,96200.0
2012-10-19 13:50:00,24.78,24.82,24.77,24.82,41100.0,18.2578,18.2873,18.2504,18.2873,41100.0
2012-10-19 13:55:00,24.82,24.82,24.78,24.78,75900.0,18.2873,18.2873,18.2578,18.2578,75900.0
2012-10-19 14:00:00,24.79,24.79,24.76,24.77,91500.0,18.2652,18.2652,18.2431,18.2504,91500.0
2012-10-19 14:05:00,24.78,24.78,24.77,24.78,16500.0,18.2578,18.2578,18.2504,18.2578,16500.0
2012-10-19 14:10:00,24.78,24.78,24.75,24.75,72900.0,18.2578,18.2578,18.2357,18.2357,72900.0
2012-10-19 14:15:00,24.75,24.76,24.74,24.75,57800.0,18.2357,18.2431,18.2283,18.2357,57800.0
2012-10-19 14:20:00,24.75,24.75,24.71,24.71,38600.0,18.2357,18.2357,18.2062,18.2062,38600.0
2012-10-19 14:25:00,24.72,24.72,24.61,24.63,195200.0,18.2136,18.2136,18.1325,18.1473,195200.0
2012-10-19 14:30:00,24.64,24.66,24.61,24.64,86900.0,18.1546,18.1694,18.1325,18.1546,86900.0
2012-10-19 14:35:00,24.64,24.67,24.62,24.63,284700.0,18.1546,18.1767,18.1399,18.1473,284700.0
2012-10-19 14:40:00,24.63,24.64,24.6,24.64,63100.0,18.1473,18.1546,18.1252,18.1546,63100.0
2012-10-19 14:45:00,24.64,24.67,24.64,24.66,63100.0,18.1546,18.1767,18.1546,18.1694,63100.0
2012-10-19 14:50:00,24.66,24.67,24.6,24.63,75500.0,18.1694,18.1767,18.1252,18.1473,75500.0
2012-10-19 14:55:00,24.63,24.72,24.62,24.72,53500.0,18.1473,18.2136,18.1399,18.2136,53500.0
2012-10-19 15:00:00,24.71,24.71,24.64,24.65,70400.0,18.2062,18.2062,18.1546,18.162,70400.0
2012-10-19 15:05:00,24.66,24.66,24.62,24.65,63900.0,18.1694,18.1694,18.1399,18.162,63900.0
2012-10-19 15:10:00,24.64,24.68,24.64,24.68,41300.0,18.1546,18.1841,18.1546,18.1841,41300.0
2012-10-19 15:15:00,24.68,24.68,24.64,24.68,112200.0,18.1841,18.1841,18.1546,18.1841,112200.0
2012-10-19 15:20:00,24.68,24.72,24.67,24.71,90000.0,18.1841,18.2136,18.1767,18.2062,90000.0
2012-10-19 15:25:00,24.71,24.75,24.7,24.7,115400.0,18.2062,18.2357,18.1988,18.1988,115400.0
2012-10-19 15:30:00,24.71,24.72,24.68,24.71,108700.0,18.2062,18.2136,18.1841,18.2062,108700.0
2012-10-19 15:35:00,24.71,24.75,24.69,24.73,114900.0,18.2062,18.2357,18.1915,18.2209,114900.0
2012-10-19 15:40:00,24.74,24.76,24.71,24.71,143600.0,18.2283,18.2431,18.2062,18.2062,143600.0
2012-10-19 15:45:00,24.72,24.76,24.71,24.74,175200.0,18.2136,18.2431,18.2062,18.2283,175200.0
2012-10-19 15:50:00,24.73,24.76,24.72,24.76,332600.0,18.2209,18.2431,18.2136,18.2431,332600.0
2012-10-19 15:55:00,24.75,24.76,24.68,24.69,387300.0,18.2357,18.2431,18.1841,18.1915,387300.0
2012-10-22 09:30:00,24.48,24.8,24.45,24.77,107900.0,18.0367,18.2725,18.0146,18.2504,107900.0
2012-10-22 09:35:00,24.78,24.85,24.66,24.67,67300.0,18.2578,18.3094,18.1694,18.1767,67300.0
2012-10-22 09:40:00,24.68,24.74,24.66,24.73,117300.0,18.1841,18.2283,18.1694,18.2209,117300.0
2012-10-22 09:45:00,24.73,24.75,24.7,24.71,67200.0,18.2209,18.2357,18.1988,18.2062,67200.0
2012-10-22 09:50:00,24.71,24.74,24.71,24.73,51300.0,18.2062,18.2283,18.2062,18.2209,51300.0
2012-10-22 09:55:00,24.74,24.8,24.71,24.76,76600.0,18.2283,18.2725,18.2062,18.2431,76600.0
2012-10-22 10:00:00,24.76,24.81,24.75,24.8,60800.0,18.2431,18.2799,18.2357,18.2725,60800.0
2012-10-22 10:05:00,24.8,24.82,24.76,24.82,121800.0,18.2725,18.2873,18.2431,18.2873,121800.0
2012-10-22 10:10:00,24.82,24.86,24.81,24.84,53700.0,18.2873,18.3167,18.2799,18.302,53700.0
2012-10-22 10:15:00,24.84,24.85,24.79,24.8,66500.0,18.302,18.3094,18.2652,18.2725,66500.0
2012-10-22 10:20:00,24.79,24.82,24.77,24.8,62400.0,18.2652,18.2873,18.2504,18.2725,62400.0
2012-10-22 10:25:00,24.8,24.8,24.76,24.77,38300.0,18.2725,18.2725,18.2431,18.2504,38300.0
2012-10-22 10:30:00,24.77,24.77,24.74,24.76,34300.0,18.2504,18.2504,18.2283,18.2431,34300.0
2012-10-22 10:35:00,24.77,24.79,24.72,24.73,72200.0,18.2504,18.2652,18.2136,18.2209,72200.0
2012-10-22 10:40:00,24.73,24.73,24.7,24.7,68100.0,18.2209,18.2209,18.1988,18.1988,68100.0
2012-10-22 10:45:00,24.7,24.75,24.69,24.73,46700.0,18.1988,18.2357,18.1915,18.2209,46700.0
2012-10-22 10:50:00,24.73,24.77,24.73,24.75,59400.0,18.2209,18.2504,18.2209,18.2357,59400.0
2012-10-22 10:55:00,24.74,24.75,24.72,24.73,22100.0,18.2283,18.2357,18.2136,18.2209,22100.0
2012-10-22 11:00:00,24.73,24.75,24.7,24.74,44600.0,18.2209,18.2357,18.1988,18.2283,44600.0
2012-10-22 11:05:00,24.75,24.75,24.73,24.74,22600.0,18.2357,18.2357,18.2209,18.2283,22600.0
2012-10-22 11:10:00,24.75,24.75,24.7,24.71,57800.0,18.2357,18.2357,18.1988,18.2062,57800.0
2012-10-22 11:15:00,24.7,24.71,24.64,24.64,36200.0,18.1988,18.2062,18.1546,18.1546,36200.0
2012-10-22 11:20:00,24.64,24.64,24.6,24.61,83900.0,18.1546,18.1546,18.1252,18.1325,83900.0
2012-10-22 11:25:00,24.61,24.63,24.61,24.62,33700.0,18.1325,18.1473,18.1325,18.1399,33700.0
2012-10-22 11:30:00,24.63,24.63,24.62,24.62,14500.0,18.1473,18.1473,18.1399,18.1399,14500.0
2012-10-22 11:35:00,24.63,24.64,24.62,24.62,35900.0,18.1473,18.1546,18.1399,18.1399,35900.0
2012-10-22 11:40:00,24.63,24.7,24.63,24.68,90500.0,18.1473,18.1988,18.1473,18.1841,90500.0
2012-10-22 11:45:00,24.69,24.7,24.67,24.69,23200.0,18.1915,18.1988,18.1767,18.1915,23200.0
2012-10-22 11:50:00,24.68,24.69,24.67,24.69,38800.0,18.1841,18.1915,18.1767,18.1915,38800.0
2012-10-22 11:55:00,24.69,24.69,24.67,24.67,25400.0,18.1915,18.1915,18.1767,18.1767,25400.0
2012-10-22 12:00:00,24.67,24.67,24.65,24.67,33900.0,18.1767,18.1767,18.162,18.1767,33900.0
2012-10-22 12:05:00,24.66,24.71,24.65,24.7,43500.0,18.1694,18.2062,18.162,18.1988,43500.0
2012-10-22 12:10:00,24.7,24.7,24.67,24.68,31300.0,18.1988,18.1988,18.1767,18.1841,31300.0
2012-10-22 12:15:00,24.69,24.7,24.65,24.68,35500.0,18.1915,18.1988,18.162,18.1841,35500.0
2012-10-22 12:20:00,24.69,24.72,24.67,24.71,33500.0,18.1915,18.2136,18.1767,18.2062,33500.0
2012-10-22 12:25:00,24.71,24.72,24.68,24.72,50000.0,18.2062,18.2136,18.1841,18.2136,50000.0
2012-10-22 12:30:00,24.71,24.73,24.71,24.72,24000.0,18.2062,18.2209,18.2062,18.2136,24000.0
2012-10-22 12:35:00,24.71,24.72,24.68,24.71,42800.0,18.2062,18.2136,18.1841,18.2062,42800.0
2012-10-22 12:40:00,24.71,24.73,24.67,24.67,102600.0,18.2062,18.2209,18.1767,18.1767,102600.0
2012-10-22 12:45:00,24.67,24.69,24.65,24.67,55900.0,18.1767,18.1915,18.162,18.1767,55900.0
2012-10-22 12:50:00,24.67,24.68,24.65,24.66,26600.0,18.1767,18.1841,18.162,18.1694,26600.0
2012-10-22 12:55:00,24.67,24.68,24.65,24.65,23800.0,18.1767,18.1841,18.162,18.162,23800.0
2012-10-22 13:00:00,24.65,24.66,24.62,24.64,69500.0,18.162,18.1694,18.1399,18.1546,69500.0
2012-10-22 13:05:00,24.63,24.63,24.57,24.58,105000.0,18.1473,18.1473,18.1031,18.1104,105000.0
2012-10-22 13:10:00,24.58,24.58,24.53,24.54,129000.0,18.1104,18.1104,18.0736,18.081,129000.0
2012-10-22 13:15:00,24.54,24.57,24.52,24.56,77100.0,18.081,18.1031,18.0662,18.0957,77100.0
2012-10-22 13:20:00,24.57,24.57,24.49,24.54,96100.0,18.1031,18.1031,18.0441,18.081,96100.0
2012-10-22 13:25:00,24.54,24.56,24.47,24.48,114200.0,18.081,18.0957,18.0294,18.0367,114200.0
2012-10-22 13:30:00,24.47,24.52,24.47,24.51,44700.0,18.0294,18.0662,18.0294,18.0589,44700.0
2012-10-22 13:35:00,24.51,24.51,24.47,24.47,79400.0,18.0589,18.0589,18.0294,18.0294,79400.0
2012-10-22 13:40:00,24.48,24.48,24.4,24.42,155700.0,18.0367,18.0367,17.9778,17.9925,155700.0
2012-10-22 13:45:00,24.42,24.49,24.41,24.47,37700.0,17.9925,18.0441,17.9852,18.0294,37700.0
2012-10-22 13:50:00,24.47,24.49,24.46,24.49,34800.0,18.0294,18.0441,18.022,18.0441,34800.0
2012-10-22 13:55:00,24.49,24.5,24.43,24.45,111600.0,18.0441,18.0515,17.9999,18.0146,111600.0
2012-10-22 14:00:00,24.46,24.48,24.44,24.46,63200.0,18.022,18.0367,18.0073,18.022,63200.0
2012-10-22 14:05:00,24.46,24.46,24.44,24.45,47500.0,18.022,18.022,18.0073,18.0146,47500.0
2012-10-22 14:10:00,24.46,24.47,24.44,24.47,42200.0,18.022,18.0294,18.0073,18.0294,42200.0
2012-10-22 14:15:00,24.47,24.52,24.46,24.51,51700.0,18.0294,18.0662,18.022,18.0589,51700.0
2012-10-22 14:20:00,24.51,24.52,24.5,24.51,59100.0,18.0589,18.0662,18.0515,18.0589,59100.0
2012-10-22 14:25:00,24.5,24.52,24.46,24.49,51900.0,18.0515,18.0662,18.022,18.0441,51900.0
2012-10-22 14:30:00,24.5,24.54,24.47,24.5,107300.0,18.0515,18.081,18.0294,18.0515,107300.0
2012-10-22 14:35:00,24.5,24.51,24.46,24.48,39000.0,18.0515,18.0589,18.022,18.0367,39000.0
2012-10-22 14:40:00,24.48,24.52,24.47,24.51,55500.0,18.0367,18.0662,18.0294,18.0589,55500.0
2012-10-22 14:45:00,24.5,24.5,24.47,24.47,71000.0,18.0515,18.0515,18.0294,18.0294,71000.0
2012-10-22 14:50:00,24.48,24.49,24.45,24.49,42700.0,18.0367,18.0441,18.0146,18.0441,42700.0
2012-10-22 14:55:00,24.49,24.5,24.48,24.48,33200.0,18.0441,18.0515,18.0367,18.0367,33200.0
2012-10-22 15:00:00,24.48,24.51,24.41,24.44,173100.0,18.0367,18.0589,17.9852,18.0073,173100.0
2012-10-22 15:05:00,24.44,24.46,24.43,24.46,73600.0,18.0073,18.022,17.9999,18.022,73600.0
2012-10-22 15:10:00,24.47,24.55,24.47,24.5,96900.0,18.0294,18.0883,18.0294,18.0515,96900.0
2012-10-22 15:15:00,24.51,24.53,24.49,24.51,79800.0,18.0589,18.0736,18.0441,18.0589,79800.0
2012-10-22 15:20:00,24.52,24.54,24.49,24.54,57000.0,18.0662,18.081,18.0441,18.081,57000.0
2012-10-22 15:25:00,24.54,24.56,24.53,24.54,166800.0,18.081,18.0957,18.0736,18.081,166800.0
2012-10-22 15:30:00,24.54,24.55,24.49,24.53,136200.0,18.081,18.0883,18.0441,18.0736,136200.0
2012-10-22 15:35:00,24.53,24.56,24.51,24.53,182100.0,18.0736,18.0957,18.0589,18.0736,182100.0
2012-10-22 15:40:00,24.52,24.53,24.48,24.5,88500.0,18.0662,18.0736,18.0367,18.0515,88500.0
2012-10-22 15:45:00,24.5,24.54,24.48,24.53,149800.0,18.0515,18.081,18.0367,18.0736,149800.0
2012-10-22 15:50:00,24.54,24.57,24.53,24.57,184200.0,18.081,18.1031,18.0736,18.1031,184200.0
2012-10-22 15:55:00,24.58,24.66,24.58,24.64,519700.0,18.1104,18.1694,18.1104,18.1546,519700.0
2012-10-23 09:30:00,24.24,24.42,24.2,24.3,103500.0,17.8599,17.9925,17.8304,17.9041,103500.0
2012-10-23 09:35:00,24.27,24.3,24.15,24.2,46300.0,17.882,17.9041,17.7936,17.8304,46300.0
2012-10-23 09:40:00,24.21,24.24,24.17,24.2,377100.0,17.8378,17.8599,17.8083,17.8304,377100.0
2012-10-23 09:45:00,24.2,24.26,24.17,24.26,104000.0,17.8304,17.8747,17.8083,17.8747,104000.0
2012-10-23 09:50:00,24.26,24.34,24.25,24.34,103600.0,17.8747,17.9336,17.8673,17.9336,103600.0
2012-10-23 09:55:00,24.34,24.38,24.27,24.32,72800.0,17.9336,17.9631,17.882,17.9189,72800.0
2012-10-23 10:00:00,24.32,24.37,24.3,24.32,77000.0,17.9189,17.9557,17.9041,17.9189,77000.0
2012-10-23 10:05:00,24.32,24.36,24.3,24.32,65700.0,17.9189,17.9483,17.9041,17.9189,65700.0
2012-10-23 10:10:00,24.32,24.34,24.29,24.33,62900.0,17.9189,17.9336,17.8968,17.9262,62900.0
2012-10-23 10:15:00,24.32,24.32,24.25,24.29,123900.0,17.9189,17.9189,17.8673,17.8968,123900.0
2012-10-23 10:20:00,24.28,24.36,24.28,24.3,84800.0,17.8894,17.9483,17.8894,17.9041,84800.0
2012-10-23 10:25:00,24.29,24.33,24.27,24.28,88500.0,17.8968,17.9262,17.882,17.8894,88500.0
2012-10-23 10:30:00,24.28,24.28,24.18,24.22,167300.0,17.8894,17.8894,17.8157,17.8452,167300.0
2012-10-23 10:35:00,24.23,24.25,24.17,24.21,109400.0,17.8525,17.8673,17.8083,17.8378,109400.0
2012-10-23 10:40:00,24.21,24.3,24.19,24.26,92500.0,17.8378,17.9041,17.8231,17.8747,92500.0
2012-10-23 10:45:00,24.26,24.29,24.24,24.27,75300.0,17.8747,17.8968,17.8599,17.882,75300.0
2012-10-23 10:50:00,24.27,24.28,24.2,24.2,115100.0,17.882,17.8894,17.8304,17.8304,115100.0
2012-10-23 10:55:00,24.2,24.31,24.2,24.3,192500.0,17.8304,17.9115,17.8304,17.9041,192500.0
2012-10-23 11:00:00,24.3,24.37,24.29,24.32,230600.0,17.9041,17.9557,17.8968,17.9189,230600.0
2012-10-23 11:05:00,24.32,24.33,24.29,24.32,101100.0,17.9189,17.9262,17.8968,17.9189,101100.0
2012-10-23 11:10:00,24.31,24.4,24.3,24.4,180100.0,17.9115,17.9778,17.9041,17.9778,180100.0
2012-10-23 11:15:00,24.39,24.48,24.37,24.48,133100.0,17.9704,18.0367,17.9557,18.0367,133100.0
2012-10-23 11:20:00,24.48,24.48,24.44,24.44,81700.0,18.0367,18.0367,18.0073,18.0073,81700.0
2012-10-23 11:25:00,24.45,24.46,24.42,24.45,106400.0,18.0146,18.022,17.9925,18.0146,106400.0
2012-10-23 11:30:00,24.44,24.44,24.39,24.41,131700.0,18.0073,18.0073,17.9704,17.9852,131700.0
2012-10-23 11:35:00,24.42,24.42,24.36,24.36,110300.0,17.9925,17.9925,17.9483,17.9483,110300.0
2012-10-23 11:40:00,24.37,24.38,24.34,24.37,85800.0,17.9557,17.9631,17.9336,17.9557,85800.0
2012-10-23 11:45:00,24.36,24.46,24.36,24.41,97900.0,17.9483,18.022,17.9483,17.9852,97900.0
2012-10-23 11:50:00,24.41,24.43,24.41,24.42,34000.0,17.9852,17.9999,17.9852,17.9925,34000.0
2012-10-23 11:55:00,24.42,24.43,24.4,24.42,44200.0,17.9925,17.9999,17.9778,17.9925,44200.0
2012-10-23 12:00:00,24.42,24.43,24.4,24.4,54700.0,17.9925,17.9999,17.9778,17.9778,54700.0
2012-10-23 12:05:00,24.41,24.43,24.4,24.42,41900.0,17.9852,17.9999,17.9778,17.9925,41900.0
2012-10-23 12:10:00,24.42,24.46,24.39,24.45,49300.0,17.9925,18.022,17.9704,18.0146,49300.0
2012-10-23 12:15:00,24.45,24.5,24.45,24.49,129200.0,18.0146,18.0515,18.0146,18.0441,129200.0
2012-10-23 12:20:00,24.48,24.49,24.43,24.43,50500.0,18.0367,18.0441,17.9999,17.9999,50500.0
2012-10-23 12:25:00,24.43,24.44,24.4,24.4,24700.0,17.9999,18.0073,17.9778,17.9778,24700.0
2012-10-23 12:30:00,24.4,24.41,24.39,24.4,130400.0,17.9778,17.9852,17.9704,17.9778,130400.0
2012-10-23 12:35:00,24.41,24.45,24.4,24.41,89900.0,17.9852,18.0146,17.9778,17.9852,89900.0
2012-10-23 12:40:00,24.41,24.48,24.4,24.47,71700.0,17.9852,18.0367,17.9778,18.0294,71700.0
2012-10-23 12:45:00,24.47,24.48,24.43,24.44,50200.0,18.0294,18.0367,17.9999,18.0073,50200.0
2012-10-23 12:50:00,24.45,24.45,24.37,24.4,86900.0,18.0146,18.0146,17.9557,17.9778,86900.0
2012-10-23 12:55:00,24.4,24.42,24.39,24.4,65000.0,17.9778,17.9925,17.9704,17.9778,65000.0
2012-10-23 13:00:00,24.4,24.44,24.39,24.42,103200.0,17.9778,18.0073,17.9704,17.9925,103200.0
2012-10-23 13:05:00,24.41,24.42,24.37,24.39,72600.0,17.9852,17.9925,17.9557,17.9704,72600.0
2012-10-23 13:10:00,24.39,24.4,24.37,24.39,63500.0,17.9704,17.9778,17.9557,17.9704,63500.0
2012-10-23 13:15:00,24.4,24.43,24.36,24.37,83100.0,17.9778,17.9999,17.9483,17.9557,83100.0
2012-10-23 13:20:00,24.36,24.4,24.36,24.38,53100.0,17.9483,17.9778,17.9483,17.9631,53100.0
2012-10-23 13:25:00,24.38,24.39,24.36,24.37,55000.0,17.9631,17.9704,17.9483,17.9557,55000.0
2012-10-23 13:30:00,24.37,24.39,24.36,24.37,46600.0,17.9557,17.9704,17.9483,17.9557,46600.0
2012-10-23 13:35:00,24.37,24.39,24.35,24.38,119100.0,17.9557,17.9704,17.941,17.9631,119100.0
2012-10-23 13:40:00,24.38,24.38,24.35,24.36,101700.0,17.9631,17.9631,17.941,17.9483,101700.0
2012-10-23 13:45:00,24.35,24.35,24.3,24.3,87400.0,17.941,17.941,17.9041,17.9041,87400.0
2012-10-23 13:50:00,24.31,24.31,24.29,24.3,131000.0,17.9115,17.9115,17.8968,17.9041,131000.0
2012-10-23 13:55:00,24.3,24.35,24.28,24.32,224500.0,17.9041,17.941,17.8894,17.9189,224500.0
2012-10-23 14:00:00,24.32,24.42,24.31,24.39,90600.0,17.9189,17.9925,17.9115,17.9704,90600.0
2012-10-23 14:05:00,24.39,24.39,24.33,24.34,100600.0,17.9704,17.9704,17.9262,17.9336,100600.0
2012-10-23 14:10:00,24.34,24.36,24.28,24.3,111800.0,17.9336,17.9483,17.8894,17.9041,111800.0
2012-10-23 14:15:00,24.3,24.36,24.3,24.34,60500.0,17.9041,17.9483,17.9041,17.9336,60500.0
2012-10-23 14:20:00,24.33,24.39,24.31,24.39,42400.0,17.9262,17.9704,17.9115,17.9704,42400.0
2012-10-23 14:25:00,24.39,24.43,24.37,24.41,95700.0,17.9704,17.9999,17.9557,17.9852,95700.0
2012-10-23 14:30:00,24.41,24.42,24.38,24.41,47400.0,17.9852,17.9925,17.9631,17.9852,47400.0
2012-10-23 14:35:00,24.41,24.46,24.4,24.44,56200.0,17.9852,18.022,17.9778,18.0073,56200.0
2012-10-23 14:40:00,24.43,24.46,24.42,24.45,69700.0,17.9999,18.022,17.9925,18.0146,69700.0
2012-10-23 14:45:00,24.45,24.49,24.43,24.48,67700.0,18.0146,18.0441,17.9999,18.0367,67700.0
2012-10-23 14:50:00,24.48,24.5,24.46,24.47,97700.0,18.0367,18.0515,18.022,18.0294,97700.0
2012-10-23 14:55:00,24.47,24.5,24.46,24.47,81100.0,18.0294,18.0515,18.022,18.0294,81100.0
2012-10-23 15:00:00,24.47,24.53,24.46,24.47,100800.0,18.0294,18.0736,18.022,18.0294,100800.0
2012-10-23 15:05:00,24.48,24.48,24.44,24.48,102300.0,18.0367,18.0367,18.0073,18.0367,102300.0
2012-10-23 15:10:00,24.47,24.53,24.46,24.52,180700.0,18.0294,18.0736,18.022,18.0662,180700.0
2012-10-23 15:15:00,24.51,24.53,24.5,24.53,93700.0,18.0589,18.0736,18.0515,18.0736,93700.0
2012-10-23 15:20:00,24.52,24.57,24.51,24.56,118000.0,18.0662,18.1031,18.0589,18.0957,118000.0
2012-10-23 15:25:00,24.57,24.59,24.51,24.51,110700.0,18.1031,18.1178,18.0589,18.0589,110700.0
2012-10-23 15:30:00,24.51,24.53,24.47,24.5,131400.0,18.0589,18.0736,18.0294,18.0515,131400.0
2012-10-23 15:35:00,24.49,24.52,24.46,24.47,166400.0,18.0441,18.0662,18.022,18.0294,166400.0
2012-10-23 15:40:00,24.46,24.48,24.44,24.46,140100.0,18.022,18.0367,18.0073,18.022,140100.0
2012-10-23 15:45:00,24.46,24.51,24.45,24.47,174600.0,18.022,18.0589,18.0146,18.0294,174600.0
2012-10-23 15:50:00,24.47,24.51,24.46,24.49,171900.0,18.0294,18.0589,18.022,18.0441,171900.0
2012-10-23 15:55:00,24.5,24.51,24.47,24.47,321000.0,18.0515,18.0589,18.0294,18.0294,321000.0
2012-10-24 09:30:00,24.53,24.64,24.49,24.59,148700.0,18.0736,18.1546,18.0441,18.1178,148700.0
2012-10-24 09:35:00,24.59,24.62,24.53,24.56,44900.0,18.1178,18.1399,18.0736,18.0957,44900.0
2012-10-24 09:40:00,24.55,24.59,24.53,24.58,45100.0,18.0883,18.1178,18.0736,18.1104,45100.0
2012-10-24 09:45:00,24.58,24.6,24.54,24.59,104300.0,18.1104,18.1252,18.081,18.1178,104300.0
2012-10-24 09:50:00,24.59,24.59,24.53,24.56,59100.0,18.1178,18.1178,18.0736,18.0957,59100.0
2012-10-24 09:55:00,24.56,24.6,24.54,24.57,68200.0,18.0957,18.1252,18.081,18.1031,68200.0
2012-10-24 10:00:00,24.57,24.61,24.52,24.55,69700.0,18.1031,18.1325,18.0662,18.0883,69700.0
2012-10-24 10:05:00,24.55,24.56,24.51,24.52,55600.0,18.0883,18.0957,18.0589,18.0662,55600.0
2012-10-24 10:10:00,24.52,24.56,24.52,24.55,57100.0,18.0662,18.0957,18.0662,18.0883,57100.0
2012-10-24 10:15:00,24.55,24.61,24.53,24.57,298400.0,18.0883,18.1325,18.0736,18.1031,298400.0
2012-10-24 10:20:00,24.56,24.61,24.55,24.58,64200.0,18.0957,18.1325,18.0883,18.1104,64200.0
2012-10-24 10:25:00,24.58,24.64,24.56,24.57,56000.0,18.1104,18.1546,18.0957,18.1031,56000.0
2012-10-24 10:30:00,24.56,24.7,24.54,24.69,100200.0,18.0957,18.1988,18.081,18.1915,100200.0
2012-10-24 10:35:00,24.7,24.7,24.66,24.68,108100.0,18.1988,18.1988,18.1694,18.1841,108100.0
2012-10-24 10:40:00,24.68,24.74,24.67,24.72,61300.0,18.1841,18.2283,18.1767,18.2136,61300.0
2012-10-24 10:45:00,24.72,24.73,24.7,24.71,60200.0,18.2136,18.2209,18.1988,18.2062,60200.0
2012-10-24 10:50:00,24.7,24.73,24.68,24.71,54400.0,18.1988,18.2209,18.1841,18.2062,54400.0
2012-10-24 10:55:00,24.72,24.76,24.72,24.72,53900.0,18.2136,18.2431,18.2136,18.2136,53900.0
2012-10-24 11:00:00,24.73,24.75,24.72,24.75,51700.0,18.2209,18.2357,18.2136,18.2357,51700.0
2012-10-24 11:05:00,24.75,24.75,24.69,24.7,78000.0,18.2357,18.2357,18.1915,18.1988,78000.0
2012-10-24 11:10:00,24.71,24.71,24.67,24.67,55800.0,18.2062,18.2062,18.1767,18.1767,55800.0
2012-10-24 11:15:00,24.67,24.71,24.67,24.7,53900.0,18.1767,18.2062,18.1767,18.1988,53900.0
2012-10-24 11:20:00,24.7,24.73,24.69,24.71,30000.0,18.1988,18.2209,18.1915,18.2062,30000.0
2012-10-24 11:25:00,24.71,24.73,24.69,24.72,146800.0,18.2062,18.2209,18.1915,18.2136,146800.0
2012-10-24 11:30:00,24.72,24.75,24.71,24.72,82700.0,18.2136,18.2357,18.2062,18.2136,82700.0
2012-10-24 11:35:00,24.72,24.73,24.7,24.72,63800.0,18.2136,18.2209,18.1988,18.2136,63800.0
2012-10-24 11:40:00,24.71,24.74,24.71,24.72,52500.0,18.2062,18.2283,18.2062,18.2136,52500.0
2012-10-24 11:45:00,24.73,24.74,24.68,24.68,48400.0,18.2209,18.2283,18.1841,18.1841,48400.0
2012-10-24 11:50:00,24.68,24.73,24.68,24.73,39200.0,18.1841,18.2209,18.1841,18.2209,39200.0
2012-10-24 11:55:00,24.73,24.75,24.73,24.73,32600.0,18.2209,18.2357,18.2209,18.2209,32600.0
2012-10-24 12:00:00,24.73,24.75,24.72,24.75,69900.0,18.2209,18.2357,18.2136,18.2357,69900.0
2012-10-24 12:05:00,24.75,24.75,24.74,24.74,25200.0,18.2357,18.2357,18.2283,18.2283,25200.0
2012-10-24 12:10:00,24.75,24.78,24.74,24.77,50800.0,18.2357,18.2578,18.2283,18.2504,50800.0
2012-10-24 12:15:00,24.77,24.78,24.75,24.76,53800.0,18.2504,18.2578,18.2357,18.2431,53800.0
2012-10-24 12:20:00,24.76,24.77,24.75,24.76,37800.0,18.2431,18.2504,18.2357,18.2431,37800.0
2012-10-24 12:25:00,24.76,24.77,24.74,24.77,41700.0,18.2431,18.2504,18.2283,18.2504,41700.0
2012-10-24 12:30:00,24.77,24.81,24.77,24.8,49400.0,18.2504,18.2799,18.2504,18.2725,49400.0
2012-10-24 12:35:00,24.8,24.81,24.78,24.79,32200.0,18.2725,18.2799,18.2578,18.2652,32200.0
2012-10-24 12:40:00,24.79,24.81,24.78,24.81,14200.0,18.2652,18.2799,18.2578,18.2799,14200.0
2012-10-24 12:45:00,24.81,24.81,24.79,24.8,46900.0,18.2799,18.2799,18.2652,18.2725,46900.0
2012-10-24 12:50:00,24.8,24.81,24.79,24.8,80700.0,18.2725,18.2799,18.2652,18.2725,80700.0
2012-10-24 12:55:00,24.8,24.81,24.78,24.79,20600.0,18.2725,18.2799,18.2578,18.2652,20600.0
2012-10-24 13:00:00,24.79,24.8,24.78,24.79,21200.0,18.2652,18.2725,18.2578,18.2652,21200.0
2012-10-24 13:05:00,24.8,24.81,24.8,24.81,21000.0,18.2725,18.2799,18.2725,18.2799,21000.0
2012-10-24 13:10:00,24.8,24.8,24.74,24.75,49700.0,18.2725,18.2725,18.2283,18.2357,49700.0
2012-10-24 13:15:00,24.75,24.77,24.74,24.77,40400.0,18.2357,18.2504,18.2283,18.2504,40400.0
2012-10-24 13:20:00,24.77,24.77,24.76,24.77,14300.0,18.2504,18.2504,18.2431,18.2504,14300.0
2012-10-24 13:25:00,24.76,24.8,24.76,24.8,65300.0,18.2431,18.2725,18.2431,18.2725,65300.0
2012-10-24 13:30:00,24.79,24.8,24.76,24.76,62300.0,18.2652,18.2725,18.2431,18.2431,62300.0
2012-10-24 13:35:00,24.76,24.78,24.76,24.78,16700.0,18.2431,18.2578,18.2431,18.2578,16700.0
2012-10-24 13:40:00,24.78,24.81,24.77,24.81,64000.0,18.2578,18.2799,18.2504,18.2799,64000.0
2012-10-24 13:45:00,24.8,24.82,24.8,24.82,49400.0,18.2725,18.2873,18.2725,18.2873,49400.0
2012-10-24 13:50:00,24.82,24.82,24.8,24.81,54000.0,18.2873,18.2873,18.2725,18.2799,54000.0
2012-10-24 13:55:00,24.81,24.82,24.81,24.82,20000.0,18.2799,18.2873,18.2799,18.2873,20000.0
2012-10-24 14:00:00,24.82,24.84,24.81,24.82,70400.0,18.2873,18.302,18.2799,18.2873,70400.0
2012-10-24 14:05:00,24.82,24.82,24.81,24.81,18000.0,18.2873,18.2873,18.2799,18.2799,18000.0
2012-10-24 14:10:00,24.81,24.83,24.81,24.83,67500.0,18.2799,18.2946,18.2799,18.2946,67500.0
2012-10-24 14:15:00,24.82,24.83,24.71,24.76,226900.0,18.2873,18.2946,18.2062,18.2431,226900.0
2012-10-24 14:20:00,24.75,24.79,24.73,24.74,128900.0,18.2357,18.2652,18.2209,18.2283,128900.0
2012-10-24 14:25:00,24.74,24.8,24.74,24.76,124100.0,18.2283,18.2725,18.2283,18.2431,124100.0
2012-10-24 14:30:00,24.76,24.79,24.72,24.73,123200.0,18.2431,18.2652,18.2136,18.2209,123200.0
2012-10-24 14:35:00,24.73,24.77,24.72,24.72,102100.0,18.2209,18.2504,18.2136,18.2136,102100.0
2012-10-24 14:40:00,24.72,24.73,24.67,24.71,186800.0,18.2136,18.2209,18.1767,18.2062,186800.0
2012-10-24 14:45:00,24.71,24.73,24.64,24.73,183500.0,18.2062,18.2209,18.1546,18.2209,183500.0
2012-10-24 14:50:00,24.73,24.74,24.68,24.68,109400.0,18.2209,18.2283,18.1841,18.1841,109400.0
2012-10-24 14:55:00,24.68,24.71,24.67,24.68,69200.0,18.1841,18.2062,18.1767,18.1841,69200.0
2012-10-24 15:00:00,24.67,24.7,24.62,24.65,126300.0,18.1767,18.1988,18.1399,18.162,126300.0
2012-10-24 15:05:00,24.64,24.64,24.6,24.64,115900.0,18.1546,18.1546,18.1252,18.1546,115900.0
2012-10-24 15:10:00,24.64,24.66,24.61,24.61,70200.0,18.1546,18.1694,18.1325,18.1325,70200.0
2012-10-24 15:15:00,24.61,24.62,24.58,24.61,61400.0,18.1325,18.1399,18.1104,18.1325,61400.0
2012-10-24 15:20:00,24.61,24.65,24.57,24.61,174300.0,18.1325,18.162,18.1031,18.1325,174300.0
2012-10-24 15:25:00,24.61,24.69,24.6,24.69,322700.0,18.1325,18.1915,18.1252,18.1915,322700.0
2012-10-24 15:30:00,24.69,24.71,24.66,24.67,100600.0,18.1915,18.2062,18.1694,18.1767,100600.0
2012-10-24 15:35:00,24.68,24.72,24.65,24.66,171900.0,18.1841,18.2136,18.162,18.1694,171900.0
2012-10-24 15:40:00,24.65,24.67,24.61,24.64,103100.0,18.162,18.1767,18.1325,18.1546,103100.0
2012-10-24 15:45:00,24.64,24.65,24.6,24.6,272900.0,18.1546,18.162,18.1252,18.1252,272900.0
2012-10-24 15:50:00,24.6,24.63,24.58,24.6,107800.0,18.1252,18.1473,18.1104,18.1252,107800.0
2012-10-24 15:55:00,24.61,24.64,24.58,24.62,334600.0,18.1325,18.1546,18.1104,18.1399,334600.0
2012-10-25 09:30:00,24.78,24.92,24.75,24.9,86200.0,18.3536,18.4573,18.3314,18.4425,86200.0
2012-10-25 09:35:00,24.89,24.91,24.81,24.82,67300.0,18.4351,18.4499,18.3759,18.3833,67300.0
2012-10-25 09:40:00,24.82,24.85,24.8,24.85,51700.0,18.3833,18.4055,18.3685,18.4055,51700.0
2012-10-25 09:45:00,24.84,24.86,24.76,24.76,73100.0,18.3981,18.4129,18.3388,18.3388,73100.0
2012-10-25 09:50:00,24.77,24.82,24.76,24.8,68900.0,18.3462,18.3833,18.3388,18.3685,68900.0
2012-10-25 09:55:00,24.79,24.84,24.79,24.83,30300.0,18.3611,18.3981,18.3611,18.3907,30300.0
2012-10-25 10:00:00,24.83,24.83,24.76,24.78,53700.0,18.3907,18.3907,18.3388,18.3536,53700.0
2012-10-25 10:05:00,24.78,24.83,24.78,24.81,48300.0,18.3536,18.3907,18.3536,18.3759,48300.0
2012-10-25 10:10:00,24.81,24.85,24.8,24.83,52800.0,18.3759,18.4055,18.3685,18.3907,52800.0
2012-10-25 10:15:00,24.83,24.84,24.81,24.82,40700.0,18.3907,18.3981,18.3759,18.3833,40700.0
2012-10-25 10:20:00,24.82,24.84,24.81,24.81,53200.0,18.3833,18.3981,18.3759,18.3759,53200.0
2012-10-25 10:25:00,24.82,24.82,24.76,24.79,56700.0,18.3833,18.3833,18.3388,18.3611,56700.0
2012-10-25 10:30:00,24.78,24.78,24.71,24.75,66400.0,18.3536,18.3536,18.3018,18.3314,66400.0
2012-10-25 10:35:00,24.75,24.75,24.7,24.71,76000.0,18.3314,18.3314,18.2944,18.3018,76000.0
2012-10-25 10:40:00,24.7,24.73,24.69,24.71,50000.0,18.2944,18.3166,18.287,18.3018,50000.0
2012-10-25 10:45:00,24.7,24.7,24.65,24.66,78900.0,18.2944,18.2944,18.2574,18.2648,78900.0
2012-10-25 10:50:00,24.66,24.69,24.61,24.68,107600.0,18.2648,18.287,18.2277,18.2796,107600.0
2012-10-25 10:55:00,24.68,24.76,24.68,24.75,81800.0,18.2796,18.3388,18.2796,18.3314,81800.0
2012-10-25 11:00:00,24.75,24.8,24.74,24.77,232500.0,18.3314,18.3685,18.324,18.3462,232500.0
2012-10-25 11:05:00,24.77,24.8,24.75,24.8,70300.0,18.3462,18.3685,18.3314,18.3685,70300.0
2012-10-25 11:10:00,24.79,24.8,24.76,24.78,56000.0,18.3611,18.3685,18.3388,18.3536,56000.0
2012-10-25 11:15:00,24.78,24.79,24.75,24.79,122500.0,18.3536,18.3611,18.3314,18.3611,122500.0
2012-10-25 11:20:00,24.79,24.81,24.76,24.76,130100.0,18.3611,18.3759,18.3388,18.3388,130100.0
2012-10-25 11:25:00,24.76,24.77,24.7,24.74,170500.0,18.3388,18.3462,18.2944,18.324,170500.0
2012-10-25 11:30:00,24.74,24.76,24.74,24.75,98300.0,18.324,18.3388,18.324,18.3314,98300.0
2012-10-25 11:35:00,24.75,24.76,24.67,24.68,162200.0,18.3314,18.3388,18.2722,18.2796,162200.0
2012-10-25 11:40:00,24.68,24.73,24.67,24.73,90500.0,18.2796,18.3166,18.2722,18.3166,90500.0
2012-10-25 11:45:00,24.73,24.74,24.68,24.69,58700.0,18.3166,18.324,18.2796,18.287,58700.0
2012-10-25 11:50:00,24.69,24.72,24.64,24.7,130700.0,18.287,18.3092,18.25,18.2944,130700.0
2012-10-25 11:55:00,24.7,24.73,24.69,24.72,60100.0,18.2944,18.3166,18.287,18.3092,60100.0
2012-10-25 12:00:00,24.72,24.73,24.68,24.69,82800.0,18.3092,18.3166,18.2796,18.287,82800.0
2012-10-25 12:05:00,24.68,24.69,24.65,24.69,56700.0,18.2796,18.287,18.2574,18.287,56700.0
2012-10-25 12:10:00,24.69,24.69,24.67,24.69,49100.0,18.287,18.287,18.2722,18.287,49100.0
2012-10-25 12:15:00,24.68,24.69,24.64,24.69,90400.0,18.2796,18.287,18.25,18.287,90400.0
2012-10-25 12:20:00,24.69,24.74,24.68,24.72,141000.0,18.287,18.324,18.2796,18.3092,141000.0
2012-10-25 12:25:00,24.72,24.74,24.71,24.72,109900.0,18.3092,18.324,18.3018,18.3092,109900.0
2012-10-25 12:30:00,24.71,24.72,24.66,24.69,80800.0,18.3018,18.3092,18.2648,18.287,80800.0
2012-10-25 12:35:00,24.69,24.72,24.68,24.72,63400.0,18.287,18.3092,18.2796,18.3092,63400.0
2012-10-25 12:40:00,24.73,24.73,24.7,24.7,33800.0,18.3166,18.3166,18.2944,18.2944,33800.0
2012-10-25 12:45:00,24.7,24.76,24.69,24.76,67200.0,18.2944,18.3388,18.287,18.3388,67200.0
2012-10-25 12:50:00,24.77,24.78,24.71,24.74,58300.0,18.3462,18.3536,18.3018,18.324,58300.0
2012-10-25 12:55:00,24.74,24.83,24.74,24.82,78200.0,18.324,18.3907,18.324,18.3833,78200.0
2012-10-25 13:00:00,24.82,24.86,24.8,24.85,99400.0,18.3833,18.4129,18.3685,18.4055,99400.0
2012-10-25 13:05:00,24.85,24.86,24.83,24.85,89400.0,18.4055,18.4129,18.3907,18.4055,89400.0
2012-10-25 13:10:00,24.85,24.85,24.82,24.83,35500.0,18.4055,18.4055,18.3833,18.3907,35500.0
2012-10-25 13:15:00,24.82,24.84,24.8,24.81,64200.0,18.3833,18.3981,18.3685,18.3759,64200.0
2012-10-25 13:20:00,24.8,24.82,24.8,24.82,37600.0,18.3685,18.3833,18.3685,18.3833,37600.0
2012-10-25 13:25:00,24.83,24.88,24.82,24.85,84900.0,18.3907,18.4277,18.3833,18.4055,84900.0
2012-10-25 13:30:00,24.86,24.86,24.78,24.78,74800.0,18.4129,18.4129,18.3536,18.3536,74800.0
2012-10-25 13:35:00,24.78,24.8,24.78,24.79,63400.0,18.3536,18.3685,18.3536,18.3611,63400.0
2012-10-25 13:40:00,24.79,24.83,24.79,24.81,80000.0,18.3611,18.3907,18.3611,18.3759,80000.0
2012-10-25 13:45:00,24.81,24.83,24.8,24.81,45400.0,18.3759,18.3907,18.3685,18.3759,45400.0
2012-10-25 13:50:00,24.81,24.81,24.8,24.81,74900.0,18.3759,18.3759,18.3685,18.3759,74900.0
2012-10-25 13:55:00,24.81,24.82,24.78,24.81,98700.0,18.3759,18.3833,18.3536,18.3759,98700.0
2012-10-25 14:00:00,24.82,24.83,24.79,24.8,71400.0,18.3833,18.3907,18.3611,18.3685,71400.0
2012-10-25 14:05:00,24.8,24.8,24.76,24.76,111600.0,18.3685,18.3685,18.3388,18.3388,111600.0
2012-10-25 14:10:00,24.77,24.78,24.75,24.75,54500.0,18.3462,18.3536,18.3314,18.3314,54500.0
2012-10-25 14:15:00,24.75,24.76,24.71,24.73,50800.0,18.3314,18.3388,18.3018,18.3166,50800.0
2012-10-25 14:20:00,24.74,24.76,24.73,24.75,24200.0,18.324,18.3388,18.3166,18.3314,24200.0
2012-10-25 14:25:00,24.75,24.78,24.73,24.75,66800.0,18.3314,18.3536,18.3166,18.3314,66800.0
2012-10-25 14:30:00,24.74,24.76,24.73,24.73,63900.0,18.324,18.3388,18.3166,18.3166,63900.0
2012-10-25 14:35:00,24.73,24.77,24.73,24.77,119000.0,18.3166,18.3462,18.3166,18.3462,119000.0
2012-10-25 14:40:00,24.77,24.82,24.77,24.8,104400.0,18.3462,18.3833,18.3462,18.3685,104400.0
2012-10-25 14:45:00,24.8,24.81,24.75,24.75,107700.0,18.3685,18.3759,18.3314,18.3314,107700.0
2012-10-25 14:50:00,24.76,24.76,24.71,24.73,79200.0,18.3388,18.3388,18.3018,18.3166,79200.0
2012-10-25 14:55:00,24.73,24.74,24.7,24.7,47700.0,18.3166,18.324,18.2944,18.2944,47700.0
2012-10-25 15:00:00,24.7,24.71,24.68,24.7,87700.0,18.2944,18.3018,18.2796,18.2944,87700.0
2012-10-25 15:05:00,24.69,24.7,24.64,24.66,110900.0,18.287,18.2944,18.25,18.2648,110900.0
2012-10-25 15:10:00,24.66,24.71,24.65,24.7,135800.0,18.2648,18.3018,18.2574,18.2944,135800.0
2012-10-25 15:15:00,24.7,24.75,24.7,24.71,101600.0,18.2944,18.3314,18.2944,18.3018,101600.0
2012-10-25 15:20:00,24.71,24.71,24.67,24.7,119600.0,18.3018,18.3018,18.2722,18.2944,119600.0
2012-10-25 15:25:00,24.7,24.73,24.7,24.72,71000.0,18.2944,18.3166,18.2944,18.3092,71000.0
2012-10-25 15:30:00,24.72,24.75,24.71,24.74,108200.0,18.3092,18.3314,18.3018,18.324,108200.0
2012-10-25 15:35:00,24.74,24.75,24.71,24.75,99400.0,18.324,18.3314,18.3018,18.3314,99400.0
2012-10-25 15:40:00,24.75,24.75,24.72,24.73,124800.0,18.3314,18.3314,18.3092,18.3166,124800.0
2012-10-25 15:45:00,24.73,24.75,24.68,24.68,145500.0,18.3166,18.3314,18.2796,18.2796,145500.0
2012-10-25 15:50:00,24.68,24.73,24.68,24.7,170400.0,18.2796,18.3166,18.2796,18.2944,170400.0
2012-10-25 15:55:00,24.7,24.76,24.7,24.76,235300.0,18.2944,18.3388,18.2944,18.3388,235300.0
2012-10-26 09:30:00,24.0,24.47,24.0,24.47,274900.0,17.7759,18.124,17.7759,18.124,274900.0
2012-10-26 09:35:00,24.47,24.59,24.45,24.55,105800.0,18.124,18.2129,18.1092,18.1833,105800.0
2012-10-26 09:40:00,24.56,24.63,24.55,24.55,76200.0,18.1907,18.2425,18.1833,18.1833,76200.0
2012-10-26 09:45:00,24.55,24.59,24.53,24.58,71300.0,18.1833,18.2129,18.1685,18.2055,71300.0
2012-10-26 09:50:00,24.58,24.59,24.46,24.49,72000.0,18.2055,18.2129,18.1166,18.1389,72000.0
2012-10-26 09:55:00,24.48,24.48,24.4,24.41,142100.0,18.1314,18.1314,18.0722,18.0796,142100.0
2012-10-26 10:00:00,24.41,24.46,24.37,24.44,101800.0,18.0796,18.1166,18.05,18.1018,101800.0
2012-10-26 10:05:00,24.44,24.53,24.42,24.51,90200.0,18.1018,18.1685,18.087,18.1537,90200.0
2012-10-26 10:10:00,24.5,24.52,24.47,24.51,98700.0,18.1463,18.1611,18.124,18.1537,98700.0
2012-10-26 10:15:00,24.5,24.54,24.5,24.51,104400.0,18.1463,18.1759,18.1463,18.1537,104400.0
2012-10-26 10:20:00,24.52,24.53,24.47,24.5,46300.0,18.1611,18.1685,18.124,18.1463,46300.0
2012-10-26 10:25:00,24.5,24.5,24.42,24.43,87700.0,18.1463,18.1463,18.087,18.0944,87700.0
2012-10-26 10:30:00,24.44,24.46,24.42,24.45,72500.0,18.1018,18.1166,18.087,18.1092,72500.0
2012-10-26 10:35:00,24.44,24.47,24.43,24.46,59100.0,18.1018,18.124,18.0944,18.1166,59100.0
2012-10-26 10:40:00,24.46,24.54,24.46,24.52,70700.0,18.1166,18.1759,18.1166,18.1611,70700.0
2012-10-26 10:45:00,24.52,24.52,24.43,24.46,148200.0,18.1611,18.1611,18.0944,18.1166,148200.0
2012-10-26 10:50:00,24.46,24.47,24.38,24.41,110700.0,18.1166,18.124,18.0574,18.0796,110700.0
2012-10-26 10:55:00,24.41,24.42,24.39,24.41,123100.0,18.0796,18.087,18.0648,18.0796,123100.0
2012-10-26 11:00:00,24.41,24.41,24.37,24.4,79600.0,18.0796,18.0796,18.05,18.0722,79600.0
2012-10-26 11:05:00,24.4,24.44,24.39,24.39,251400.0,18.0722,18.1018,18.0648,18.0648,251400.0
2012-10-26 11:10:00,24.4,24.4,24.36,24.37,81500.0,18.0722,18.0722,18.0426,18.05,81500.0
2012-10-26 11:15:00,24.37,24.38,24.36,24.37,82900.0,18.05,18.0574,18.0426,18.05,82900.0
2012-10-26 11:20:00,24.36,24.37,24.32,24.36,49500.0,18.0426,18.05,18.0129,18.0426,49500.0
2012-10-26 11:25:00,24.36,24.4,24.36,24.39,83700.0,18.0426,18.0722,18.0426,18.0648,83700.0
2012-10-26 11:30:00,24.38,24.41,24.38,24.38,74200.0,18.0574,18.0796,18.0574,18.0574,74200.0
2012-10-26 11:35:00,24.38,24.41,24.38,24.4,42800.0,18.0574,18.0796,18.0574,18.0722,42800.0
2012-10-26 11:40:00,24.41,24.41,24.35,24.36,80500.0,18.0796,18.0796,18.0352,18.0426,80500.0
2012-10-26 11:45:00,24.35,24.37,24.34,24.35,43700.0,18.0352,18.05,18.0278,18.0352,43700.0
2012-10-26 11:50:00,24.34,24.36,24.31,24.32,75700.0,18.0278,18.0426,18.0055,18.0129,75700.0
2012-10-26 11:55:00,24.32,24.35,24.28,24.28,145200.0,18.0129,18.0352,17.9833,17.9833,145200.0
2012-10-26 12:00:00,24.29,24.3,24.24,24.29,61300.0,17.9907,17.9981,17.9537,17.9907,61300.0
2012-10-26 12:05:00,24.3,24.32,24.26,24.31,52500.0,17.9981,18.0129,17.9685,18.0055,52500.0
2012-10-26 12:10:00,24.31,24.33,24.3,24.3,73600.0,18.0055,18.0203,17.9981,17.9981,73600.0
2012-10-26 12:15:00,24.3,24.31,24.28,24.3,63400.0,17.9981,18.0055,17.9833,17.9981,63400.0
2012-10-26 12:20:00,24.3,24.31,24.29,24.29,32600.0,17.9981,18.0055,17.9907,17.9907,32600.0
2012-10-26 12:25:00,24.3,24.32,24.29,24.31,103300.0,17.9981,18.0129,17.9907,18.0055,103300.0
2012-10-26 12:30:00,24.31,24.32,24.25,24.26,79400.0,18.0055,18.0129,17.9611,17.9685,79400.0
2012-10-26 12:35:00,24.26,24.3,24.26,24.29,59000.0,17.9685,17.9981,17.9685,17.9907,59000.0
2012-10-26 12:40:00,24.3,24.32,24.28,24.3,99600.0,17.9981,18.0129,17.9833,17.9981,99600.0
2012-10-26 12:45:00,24.3,24.31,24.27,24.27,62600.0,17.9981,18.0055,17.9759,17.9759,62600.0
2012-10-26 12:50:00,24.28,24.31,24.27,24.29,56500.0,17.9833,18.0055,17.9759,17.9907,56500.0
2012-10-26 12:55:00,24.29,24.33,24.28,24.33,148900.0,17.9907,18.0203,17.9833,18.0203,148900.0
2012-10-26 13:00:00,24.33,24.34,24.3,24.33,91000.0,18.0203,18.0278,17.9981,18.0203,91000.0
2012-10-26 13:05:00,24.33,24.36,24.31,24.36,47300.0,18.0203,18.0426,18.0055,18.0426,47300.0
2012-10-26 13:10:00,24.35,24.36,24.33,24.33,327000.0,18.0352,18.0426,18.0203,18.0203,327000.0
2012-10-26 13:15:00,24.33,24.34,24.28,24.32,55500.0,18.0203,18.0278,17.9833,18.0129,55500.0
2012-10-26 13:20:00,24.31,24.31,24.28,24.31,33400.0,18.0055,18.0055,17.9833,18.0055,33400.0
2012-10-26 13:25:00,24.3,24.36,24.29,24.35,57800.0,17.9981,18.0426,17.9907,18.0352,57800.0
2012-10-26 13:30:00,24.35,24.4,24.34,24.37,102500.0,18.0352,18.0722,18.0278,18.05,102500.0
2012-10-26 13:35:00,24.37,24.41,24.36,24.38,134300.0,18.05,18.0796,18.0426,18.0574,134300.0
2012-10-26 13:40:00,24.38,24.4,24.36,24.39,36300.0,18.0574,18.0722,18.0426,18.0648,36300.0
2012-10-26 13:45:00,24.39,24.4,24.35,24.35,102800.0,18.0648,18.0722,18.0352,18.0352,102800.0
2012-10-26 13:50:00,24.35,24.36,24.33,24.34,63600.0,18.0352,18.0426,18.0203,18.0278,63600.0
2012-10-26 13:55:00,24.35,24.37,24.31,24.32,176900.0,18.0352,18.05,18.0055,18.0129,176900.0
2012-10-26 14:00:00,24.33,24.35,24.32,24.34,48500.0,18.0203,18.0352,18.0129,18.0278,48500.0
2012-10-26 14:05:00,24.35,24.35,24.32,24.34,36300.0,18.0352,18.0352,18.0129,18.0278,36300.0
2012-10-26 14:10:00,24.34,24.36,24.32,24.35,82200.0,18.0278,18.0426,18.0129,18.0352,82200.0
2012-10-26 14:15:00,24.34,24.36,24.33,24.35,52000.0,18.0278,18.0426,18.0203,18.0352,52000.0
2012-10-26 14:20:00,24.35,24.36,24.34,24.35,88900.0,18.0352,18.0426,18.0278,18.0352,88900.0
2012-10-26 14:25:00,24.36,24.39,24.35,24.37,169600.0,18.0426,18.0648,18.0352,18.05,169600.0
2012-10-26 14:30:00,24.37,24.42,24.37,24.39,248300.0,18.05,18.087,18.05,18.0648,248300.0
2012-10-26 14:35:00,24.39,24.39,24.34,24.35,92900.0,18.0648,18.0648,18.0278,18.0352,92900.0
2012-10-26 14:40:00,24.35,24.36,24.34,24.35,69800.0,18.0352,18.0426,18.0278,18.0352,69800.0
2012-10-26 14:45:00,24.34,24.36,24.32,24.34,73600.0,18.0278,18.0426,18.0129,18.0278,73600.0
2012-10-26 14:50:00,24.33,24.39,24.33,24.37,180200.0,18.0203,18.0648,18.0203,18.05,180200.0
2012-10-26 14:55:00,24.36,24.37,24.34,24.36,30300.0,18.0426,18.05,18.0278,18.0426,30300.0
2012-10-26 15:00:00,24.35,24.37,24.35,24.36,49600.0,18.0352,18.05,18.0352,18.0426,49600.0
2012-10-26 15:05:00,24.37,24.37,24.36,24.36,88400.0,18.05,18.05,18.0426,18.0426,88400.0
2012-10-26 15:10:00,24.36,24.41,24.36,24.4,315100.0,18.0426,18.0796,18.0426,18.0722,315100.0
2012-10-26 15:15:00,24.4,24.41,24.37,24.39,151200.0,18.0722,18.0796,18.05,18.0648,151200.0
2012-10-26 15:20:00,24.39,24.41,24.38,24.4,74100.0,18.0648,18.0796,18.0574,18.0722,74100.0
2012-10-26 15:25:00,24.4,24.41,24.38,24.4,109600.0,18.0722,18.0796,18.0574,18.0722,109600.0
2012-10-26 15:30:00,24.4,24.42,24.37,24.38,158900.0,18.0722,18.087,18.05,18.0574,158900.0
2012-10-26 15:35:00,24.37,24.39,24.33,24.33,112100.0,18.05,18.0648,18.0203,18.0203,112100.0
2012-10-26 15:40:00,24.33,24.37,24.33,24.35,103500.0,18.0203,18.05,18.0203,18.0352,103500.0
2012-10-26 15:45:00,24.34,24.36,24.31,24.32,161900.0,18.0278,18.0426,18.0055,18.0129,161900.0
2012-10-26 15:50:00,24.31,24.38,24.31,24.38,208500.0,18.0055,18.0574,18.0055,18.0574,208500.0
2012-10-26 15:55:00,24.38,24.4,24.34,24.36,560400.0,18.0574,18.0722,18.0278,18.0426,560400.0
2012-10-31 09:30:00,24.57,24.76,24.52,24.69,137400.0,18.1981,18.3388,18.1611,18.287,137400.0
2012-10-31 09:35:00,24.7,24.72,24.6,24.64,88500.0,18.2944,18.3092,18.2203,18.25,88500.0
2012-10-31 09:40:00,24.64,24.64,24.55,24.6,65700.0,18.25,18.25,18.1833,18.2203,65700.0
2012-10-31 09:45:00,24.6,24.62,24.56,24.6,157800.0,18.2203,18.2351,18.1907,18.2203,157800.0
2012-10-31 09:50:00,24.61,24.69,24.59,24.65,54900.0,18.2277,18.287,18.2129,18.2574,54900.0
2012-10-31 09:55:00,24.65,24.69,24.64,24.65,69700.0,18.2574,18.287,18.25,18.2574,69700.0
2012-10-31 10:00:00,24.65,24.7,24.63,24.67,140600.0,18.2574,18.2944,18.2425,18.2722,140600.0
2012-10-31 10:05:00,24.67,24.71,24.62,24.63,131200.0,18.2722,18.3018,18.2351,18.2425,131200.0
2012-10-31 10:10:00,24.64,24.68,24.63,24.68,154200.0,18.25,18.2796,18.2425,18.2796,154200.0
2012-10-31 10:15:00,24.68,24.69,24.64,24.65,265200.0,18.2796,18.287,18.25,18.2574,265200.0
2012-10-31 10:20:00,24.64,24.66,24.61,24.66,148200.0,18.25,18.2648,18.2277,18.2648,148200.0
2012-10-31 10:25:00,24.66,24.66,24.64,24.65,62800.0,18.2648,18.2648,18.25,18.2574,62800.0
2012-10-31 10:30:00,24.64,24.67,24.62,24.64,69800.0,18.25,18.2722,18.2351,18.25,69800.0
2012-10-31 10:35:00,24.65,24.66,24.62,24.63,81900.0,18.2574,18.2648,18.2351,18.2425,81900.0
2012-10-31 10:40:00,24.63,24.65,24.6,24.6,64900.0,18.2425,18.2574,18.2203,18.2203,64900.0
2012-10-31 10:45:00,24.6,24.66,24.6,24.63,96500.0,18.2203,18.2648,18.2203,18.2425,96500.0
2012-10-31 10:50:00,24.62,24.64,24.6,24.63,59200.0,18.2351,18.25,18.2203,18.2425,59200.0
2012-10-31 10:55:00,24.63,24.64,24.59,24.61,89400.0,18.2425,18.25,18.2129,18.2277,89400.0
2012-10-31 11:00:00,24.6,24.61,24.53,24.55,192100.0,18.2203,18.2277,18.1685,18.1833,192100.0
2012-10-31 11:05:00,24.55,24.56,24.51,24.53,75500.0,18.1833,18.1907,18.1537,18.1685,75500.0
2012-10-31 11:10:00,24.53,24.56,24.53,24.55,54800.0,18.1685,18.1907,18.1685,18.1833,54800.0
2012-10-31 11:15:00,24.56,24.57,24.54,24.57,114400.0,18.1907,18.1981,18.1759,18.1981,114400.0
2012-10-31 11:20:00,24.57,24.57,24.54,24.54,50600.0,18.1981,18.1981,18.1759,18.1759,50600.0
2012-10-31 11:25:00,24.54,24.55,24.51,24.53,94500.0,18.1759,18.1833,18.1537,18.1685,94500.0
2012-10-31 11:30:00,24.54,24.61,24.54,24.59,40600.0,18.1759,18.2277,18.1759,18.2129,40600.0
2012-10-31 11:35:00,24.59,24.62,24.57,24.59,59200.0,18.2129,18.2351,18.1981,18.2129,59200.0
2012-10-31 11:40:00,24.6,24.64,24.59,24.59,65200.0,18.2203,18.25,18.2129,18.2129,65200.0
2012-10-31 11:45:00,24.6,24.61,24.57,24.57,43800.0,18.2203,18.2277,18.1981,18.1981,43800.0
2012-10-31 11:50:00,24.57,24.59,24.55,24.55,134200.0,18.1981,18.2129,18.1833,18.1833,134200.0
2012-10-31 11:55:00,24.55,24.56,24.51,24.54,51000.0,18.1833,18.1907,18.1537,18.1759,51000.0
2012-10-31 12:00:00,24.53,24.56,24.51,24.56,48100.0,18.1685,18.1907,18.1537,18.1907,48100.0
2012-10-31 12:05:00,24.55,24.57,24.55,24.56,53000.0,18.1833,18.1981,18.1833,18.1907,53000.0
2012-10-31 12:10:00,24.57,24.58,24.55,24.58,39600.0,18.1981,18.2055,18.1833,18.2055,39600.0
2012-10-31 12:15:00,24.58,24.58,24.53,24.54,36200.0,18.2055,18.2055,18.1685,18.1759,36200.0
2012-10-31 12:20:00,24.54,24.57,24.53,24.55,78200.0,18.1759,18.1981,18.1685,18.1833,78200.0
2012-10-31 12:25:00,24.54,24.59,24.53,24.54,53900.0,18.1759,18.2129,18.1685,18.1759,53900.0
2012-10-31 12:30:00,24.53,24.54,24.5,24.52,40100.0,18.1685,18.1759,18.1463,18.1611,40100.0
2012-10-31 12:35:00,24.53,24.55,24.51,24.54,66800.0,18.1685,18.1833,18.1537,18.1759,66800.0
2012-10-31 12:40:00,24.54,24.55,24.53,24.53,32300.0,18.1759,18.1833,18.1685,18.1685,32300.0
2012-10-31 12:45:00,24.52,24.54,24.51,24.53,39200.0,18.1611,18.1759,18.1537,18.1685,39200.0
2012-10-31 12:50:00,24.53,24.54,24.52,24.53,62300.0,18.1685,18.1759,18.1611,18.1685,62300.0
2012-10-31 12:55:00,24.53,24.55,24.53,24.54,35400.0,18.1685,18.1833,18.1685,18.1759,35400.0
2012-10-31 13:00:00,24.55,24.56,24.52,24.53,32500.0,18.1833,18.1907,18.1611,18.1685,32500.0
2012-10-31 13:05:00,24.53,24.54,24.5,24.51,26500.0,18.1685,18.1759,18.1463,18.1537,26500.0
2012-10-31 13:10:00,24.51,24.54,24.51,24.53,39700.0,18.1537,18.1759,18.1537,18.1685,39700.0
2012-10-31 13:15:00,24.53,24.59,24.53,24.59,44700.0,18.1685,18.2129,18.1685,18.2129,44700.0
2012-10-31 13:20:00,24.58,24.59,24.56,24.58,27300.0,18.2055,18.2129,18.1907,18.2055,27300.0
2012-10-31 13:25:00,24.58,24.61,24.57,24.58,33600.0,18.2055,18.2277,18.1981,18.2055,33600.0
2012-10-31 13:30:00,24.58,24.61,24.57,24.57,29700.0,18.2055,18.2277,18.1981,18.1981,29700.0
2012-10-31 13:35:00,24.58,24.59,24.57,24.59,12500.0,18.2055,18.2129,18.1981,18.2129,12500.0
2012-10-31 13:40:00,24.59,24.6,24.57,24.57,56600.0,18.2129,18.2203,18.1981,18.1981,56600.0
2012-10-31 13:45:00,24.58,24.59,24.54,24.54,46800.0,18.2055,18.2129,18.1759,18.1759,46800.0
2012-10-31 13:50:00,24.55,24.56,24.54,24.56,19500.0,18.1833,18.1907,18.1759,18.1907,19500.0
2012-10-31 13:55:00,24.56,24.57,24.54,24.55,38000.0,18.1907,18.1981,18.1759,18.1833,38000.0
2012-10-31 14:00:00,24.55,24.59,24.54,24.57,107900.0,18.1833,18.2129,18.1759,18.1981,107900.0
2012-10-31 14:05:00,24.57,24.6,24.56,24.57,63000.0,18.1981,18.2203,18.1907,18.1981,63000.0
2012-10-31 14:10:00,24.57,24.58,24.55,24.57,76100.0,18.1981,18.2055,18.1833,18.1981,76100.0
2012-10-31 14:15:00,24.57,24.58,24.55,24.58,56100.0,18.1981,18.2055,18.1833,18.2055,56100.0
2012-10-31 14:20:00,24.58,24.6,24.57,24.59,37300.0,18.2055,18.2203,18.1981,18.2129,37300.0
2012-10-31 14:25:00,24.59,24.6,24.58,24.59,27900.0,18.2129,18.2203,18.2055,18.2129,27900.0
2012-10-31 14:30:00,24.59,24.61,24.59,24.59,68900.0,18.2129,18.2277,18.2129,18.2129,68900.0
2012-10-31 14:35:00,24.59,24.61,24.57,24.57,38800.0,18.2129,18.2277,18.1981,18.1981,38800.0
2012-10-31 14:40:00,24.57,24.6,24.57,24.58,56600.0,18.1981,18.2203,18.1981,18.2055,56600.0
2012-10-31 14:45:00,24.58,24.63,24.57,24.6,62200.0,18.2055,18.2425,18.1981,18.2203,62200.0
2012-10-31 14:50:00,24.6,24.62,24.57,24.57,46000.0,18.2203,18.2351,18.1981,18.1981,46000.0
2012-10-31 14:55:00,24.57,24.6,24.56,24.59,39000.0,18.1981,18.2203,18.1907,18.2129,39000.0
2012-10-31 15:00:00,24.58,24.58,24.54,24.56,54600.0,18.2055,18.2055,18.1759,18.1907,54600.0
2012-10-31 15:05:00,24.57,24.6,24.55,24.6,132400.0,18.1981,18.2203,18.1833,18.2203,132400.0
2012-10-31 15:10:00,24.6,24.66,24.59,24.65,98800.0,18.2203,18.2648,18.2129,18.2574,98800.0
2012-10-31 15:15:00,24.65,24.68,24.65,24.68,57100.0,18.2574,18.2796,18.2574,18.2796,57100.0
2012-10-31 15:20:00,24.68,24.7,24.66,24.67,57700.0,18.2796,18.2944,18.2648,18.2722,57700.0
2012-10-31 15:25:00,24.67,24.73,24.67,24.72,89800.0,18.2722,18.3166,18.2722,18.3092,89800.0
2012-10-31 15:30:00,24.72,24.76,24.69,24.75,104900.0,18.3092,18.3388,18.287,18.3314,104900.0
2012-10-31 15:35:00,24.74,24.75,24.72,24.72,54800.0,18.324,18.3314,18.3092,18.3092,54800.0
2012-10-31 15:40:00,24.73,24.73,24.7,24.72,78500.0,18.3166,18.3166,18.2944,18.3092,78500.0
2012-10-31 15:45:00,24.71,24.74,24.69,24.73,110200.0,18.3018,18.324,18.287,18.3166,110200.0
2012-10-31 15:50:00,24.73,24.74,24.69,24.7,137000.0,18.3166,18.324,18.287,18.2944,137000.0
2012-10-31 15:55:00,24.69,24.74,24.69,24.71,299900.0,18.287,18.324,18.287,18.3018,299900.0
2012-11-01 09:30:00,24.82,24.84,24.62,24.79,131200.0,18.3833,18.3981,18.2351,18.3611,131200.0
2012-11-01 09:35:00,24.8,24.84,24.74,24.75,76200.0,18.3685,18.3981,18.324,18.3314,76200.0
2012-11-01 09:40:00,24.75,24.78,24.71,24.76,82200.0,18.3314,18.3536,18.3018,18.3388,82200.0
2012-11-01 09:45:00,24.77,24.8,24.74,24.76,90900.0,18.3462,18.3685,18.324,18.3388,90900.0
2012-11-01 09:50:00,24.76,24.84,24.75,24.82,64500.0,18.3388,18.3981,18.3314,18.3833,64500.0
2012-11-01 09:55:00,24.83,24.85,24.8,24.81,102300.0,18.3907,18.4055,18.3685,18.3759,102300.0
2012-11-01 10:00:00,24.81,24.99,24.8,24.92,121100.0,18.3759,18.5092,18.3685,18.4573,121100.0
2012-11-01 10:05:00,24.92,24.92,24.87,24.9,69500.0,18.4573,18.4573,18.4203,18.4425,69500.0
2012-11-01 10:10:00,24.9,24.91,24.87,24.87,35700.0,18.4425,18.4499,18.4203,18.4203,35700.0
2012-11-01 10:15:00,24.88,24.94,24.88,24.91,53400.0,18.4277,18.4722,18.4277,18.4499,53400.0
2012-11-01 10:20:00,24.91,24.95,24.91,24.92,32400.0,18.4499,18.4796,18.4499,18.4573,32400.0
2012-11-01 10:25:00,24.93,24.93,24.9,24.91,40900.0,18.4647,18.4647,18.4425,18.4499,40900.0
2012-11-01 10:30:00,24.91,24.94,24.9,24.92,41100.0,18.4499,18.4722,18.4425,18.4573,41100.0
2012-11-01 10:35:00,24.92,24.97,24.92,24.97,69100.0,18.4573,18.4944,18.4573,18.4944,69100.0
2012-11-01 10:40:00,24.98,25.0,24.96,24.98,55800.0,18.5018,18.5166,18.487,18.5018,55800.0
2012-11-01 10:45:00,24.98,25.02,24.96,25.0,95200.0,18.5018,18.5314,18.487,18.5166,95200.0
2012-11-01 10:50:00,25.0,25.0,24.94,24.94,36000.0,18.5166,18.5166,18.4722,18.4722,36000.0
2012-11-01 10:55:00,24.94,24.97,24.93,24.95,55800.0,18.4722,18.4944,18.4647,18.4796,55800.0
2012-11-01 11:00:00,24.95,24.95,24.91,24.94,41500.0,18.4796,18.4796,18.4499,18.4722,41500.0
2012-11-01 11:05:00,24.94,25.0,24.94,24.99,51500.0,18.4722,18.5166,18.4722,18.5092,51500.0
2012-11-01 11:10:00,24.99,25.0,24.98,24.98,55400.0,18.5092,18.5166,18.5018,18.5018,55400.0
2012-11-01 11:15:00,24.98,25.0,24.95,24.95,72700.0,18.5018,18.5166,18.4796,18.4796,72700.0
2012-11-01 11:20:00,24.95,24.99,24.94,24.98,38100.0,18.4796,18.5092,18.4722,18.5018,38100.0
2012-11-01 11:25:00,24.98,25.0,24.98,25.0,39200.0,18.5018,18.5166,18.5018,18.5166,39200.0
2012-11-01 11:30:00,25.01,25.02,24.99,25.0,27600.0,18.524,18.5314,18.5092,18.5166,27600.0
2012-11-01 11:35:00,25.0,25.03,25.0,25.01,37500.0,18.5166,18.5388,18.5166,18.524,37500.0
2012-11-01 11:40:00,25.02,25.05,25.0,25.04,26400.0,18.5314,18.5536,18.5166,18.5462,26400.0
2012-11-01 11:45:00,25.05,25.1,25.04,25.1,61000.0,18.5536,18.5907,18.5462,18.5907,61000.0
2012-11-01 11:50:00,25.1,25.11,25.08,25.1,73200.0,18.5907,18.5981,18.5758,18.5907,73200.0
2012-11-01 11:55:00,25.1,25.11,25.06,25.09,55100.0,18.5907,18.5981,18.561,18.5833,55100.0
2012-11-01 12:00:00,25.1,25.12,25.08,25.11,45600.0,18.5907,18.6055,18.5758,18.5981,45600.0
2012-11-01 12:05:00,25.11,25.13,25.1,25.1,53200.0,18.5981,18.6129,18.5907,18.5907,53200.0
2012-11-01 12:10:00,25.1,25.12,25.09,25.11,40600.0,18.5907,18.6055,18.5833,18.5981,40600.0
2012-11-01 12:15:00,25.1,25.12,25.09,25.11,50100.0,18.5907,18.6055,18.5833,18.5981,50100.0
2012-11-01 12:20:00,25.11,25.11,25.08,25.09,30600.0,18.5981,18.5981,18.5758,18.5833,30600.0
2012-11-01 12:25:00,25.08,25.1,25.07,25.09,38000.0,18.5758,18.5907,18.5684,18.5833,38000.0
2012-11-01 12:30:00,25.09,25.11,25.09,25.1,31300.0,18.5833,18.5981,18.5833,18.5907,31300.0
2012-11-01 12:35:00,25.1,25.11,25.07,25.07,30100.0,18.5907,18.5981,18.5684,18.5684,30100.0
2012-11-01 12:40:00,25.07,25.08,25.05,25.05,58400.0,18.5684,18.5758,18.5536,18.5536,58400.0
2012-11-01 12:45:00,25.05,25.09,25.05,25.07,50900.0,18.5536,18.5833,18.5536,18.5684,50900.0
2012-11-01 12:50:00,25.07,25.08,25.02,25.02,54500.0,18.5684,18.5758,18.5314,18.5314,54500.0
2012-11-01 12:55:00,25.02,25.04,25.01,25.03,78600.0,18.5314,18.5462,18.524,18.5388,78600.0
2012-11-01 13:00:00,25.03,25.05,25.02,25.04,58200.0,18.5388,18.5536,18.5314,18.5462,58200.0
2012-11-01 13:05:00,25.04,25.06,25.04,25.06,32000.0,18.5462,18.561,18.5462,18.561,32000.0
2012-11-01 13:10:00,25.06,25.07,25.05,25.06,38000.0,18.561,18.5684,18.5536,18.561,38000.0
2012-11-01 13:15:00,25.07,25.1,25.07,25.09,23700.0,18.5684,18.5907,18.5684,18.5833,23700.0
2012-11-01 13:20:00,25.09,25.1,25.05,25.08,50800.0,18.5833,18.5907,18.5536,18.5758,50800.0
2012-11-01 13:25:00,25.07,25.08,25.04,25.05,43900.0,18.5684,18.5758,18.5462,18.5536,43900.0
2012-11-01 13:30:00,25.04,25.05,25.03,25.03,79400.0,18.5462,18.5536,18.5388,18.5388,79400.0
2012-11-01 13:35:00,25.03,25.07,25.02,25.07,52600.0,18.5388,18.5684,18.5314,18.5684,52600.0
2012-11-01 13:40:00,25.07,25.08,25.06,25.07,40900.0,18.5684,18.5758,18.561,18.5684,40900.0
2012-11-01 13:45:00,25.07,25.07,25.05,25.07,60800.0,18.5684,18.5684,18.5536,18.5684,60800.0
2012-11-01 13:50:00,25.07,25.09,25.06,25.08,54700.0,18.5684,18.5833,18.561,18.5758,54700.0
2012-11-01 13:55:00,25.08,25.08,25.06,25.07,54200.0,18.5758,18.5758,18.561,18.5684,54200.0
2012-11-01 14:00:00,25.06,25.08,25.03,25.04,98700.0,18.561,18.5758,18.5388,18.5462,98700.0
2012-11-01 14:05:00,25.04,25.05,25.03,25.04,26500.0,18.5462,18.5536,18.5388,18.5462,26500.0
2012-11-01 14:10:00,25.04,25.06,25.03,25.06,35000.0,18.5462,18.561,18.5388,18.561,35000.0
2012-11-01 14:15:00,25.06,25.07,25.04,25.05,44700.0,18.561,18.5684,18.5462,18.5536,44700.0
2012-11-01 14:20:00,25.04,25.08,25.04,25.06,53300.0,18.5462,18.5758,18.5462,18.561,53300.0
2012-11-01 14:25:00,25.06,25.07,25.03,25.03,29200.0,18.561,18.5684,18.5388,18.5388,29200.0
2012-11-01 14:30:00,25.04,25.06,25.03,25.05,27400.0,18.5462,18.561,18.5388,18.5536,27400.0
2012-11-01 14:35:00,25.05,25.06,25.03,25.04,37800.0,18.5536,18.561,18.5388,18.5462,37800.0
2012-11-01 14:40:00,25.05,25.06,25.02,25.04,47000.0,18.5536,18.561,18.5314,18.5462,47000.0
2012-11-01 14:45:00,25.04,25.05,25.02,25.04,52300.0,18.5462,18.5536,18.5314,18.5462,52300.0
2012-11-01 14:50:00,25.04,25.05,25.03,25.05,36400.0,18.5462,18.5536,18.5388,18.5536,36400.0
2012-11-01 14:55:00,25.04,25.07,25.04,25.06,48200.0,18.5462,18.5684,18.5462,18.561,48200.0
2012-11-01 15:00:00,25.06,25.08,25.03,25.04,63000.0,18.561,18.5758,18.5388,18.5462,63000.0
2012-11-01 15:05:00,25.05,25.05,25.04,25.05,33400.0,18.5536,18.5536,18.5462,18.5536,33400.0
2012-11-01 15:10:00,25.04,25.08,25.04,25.07,35800.0,18.5462,18.5758,18.5462,18.5684,35800.0
2012-11-01 15:15:00,25.08,25.1,25.06,25.07,85900.0,18.5758,18.5907,18.561,18.5684,85900.0
2012-11-01 15:20:00,25.07,25.07,25.01,25.03,79400.0,18.5684,18.5684,18.524,18.5388,79400.0
2012-11-01 15:25:00,25.03,25.04,25.02,25.04,65900.0,18.5388,18.5462,18.5314,18.5462,65900.0
2012-11-01 15:30:00,25.03,25.05,25.03,25.05,66100.0,18.5388,18.5536,18.5388,18.5536,66100.0
2012-11-01 15:35:00,25.04,25.05,25.01,25.02,101100.0,18.5462,18.5536,18.524,18.5314,101100.0
2012-11-01 15:40:00,25.02,25.05,25.02,25.05,57800.0,18.5314,18.5536,18.5314,18.5536,57800.0
2012-11-01 15:45:00,25.05,25.08,25.03,25.08,123200.0,18.5536,18.5758,18.5388,18.5758,123200.0
2012-11-01 15:50:00,25.07,25.09,25.06,25.07,155800.0,18.5684,18.5833,18.561,18.5684,155800.0
2012-11-01 15:55:00,25.07,25.11,25.07,25.09,336200.0,18.5684,18.5981,18.5684,18.5833,336200.0
2012-11-02 09:30:00,25.25,25.3,25.13,25.18,73100.0,18.7018,18.7388,18.6129,18.6499,73100.0
2012-11-02 09:35:00,25.13,25.19,25.08,25.15,134300.0,18.6129,18.6573,18.5758,18.6277,134300.0
2012-11-02 09:40:00,25.14,25.14,25.03,25.04,78500.0,18.6203,18.6203,18.5388,18.5462,78500.0
2012-11-02 09:45:00,25.04,25.05,24.95,24.96,93000.0,18.5462,18.5536,18.4796,18.487,93000.0
2012-11-02 09:50:00,24.96,24.96,24.92,24.94,80200.0,18.487,18.487,18.4573,18.4722,80200.0
2012-11-02 09:55:00,24.94,24.98,24.94,24.95,66000.0,18.4722,18.5018,18.4722,18.4796,66000.0
2012-11-02 10:00:00,24.95,24.97,24.92,24.94,76100.0,18.4796,18.4944,18.4573,18.4722,76100.0
2012-11-02 10:05:00,24.94,24.94,24.9,24.92,66700.0,18.4722,18.4722,18.4425,18.4573,66700.0
2012-11-02 10:10:00,24.92,24.93,24.84,24.84,129100.0,18.4573,18.4647,18.3981,18.3981,129100.0
2012-11-02 10:15:00,24.84,24.85,24.78,24.81,110900.0,18.3981,18.4055,18.3536,18.3759,110900.0
2012-11-02 10:20:00,24.8,24.82,24.72,24.75,148700.0,18.3685,18.3833,18.3092,18.3314,148700.0
2012-11-02 10:25:00,24.74,24.75,24.72,24.72,54800.0,18.324,18.3314,18.3092,18.3092,54800.0
2012-11-02 10:30:00,24.72,24.75,24.7,24.73,136400.0,18.3092,18.3314,18.2944,18.3166,136400.0
2012-11-02 10:35:00,24.73,24.74,24.69,24.69,86500.0,18.3166,18.324,18.287,18.287,86500.0
2012-11-02 10:40:00,24.69,24.7,24.62,24.64,108700.0,18.287,18.2944,18.2351,18.25,108700.0
2012-11-02 10:45:00,24.64,24.66,24.61,24.66,131600.0,18.25,18.2648,18.2277,18.2648,131600.0
2012-11-02 10:50:00,24.65,24.66,24.62,24.64,86000.0,18.2574,18.2648,18.2351,18.25,86000.0
2012-11-02 10:55:00,24.65,24.66,24.6,24.61,96800.0,18.2574,18.2648,18.2203,18.2277,96800.0
2012-11-02 11:00:00,24.6,24.65,24.59,24.62,130300.0,18.2203,18.2574,18.2129,18.2351,130300.0
2012-11-02 11:05:00,24.63,24.65,24.61,24.63,91100.0,18.2425,18.2574,18.2277,18.2425,91100.0
2012-11-02 11:10:00,24.63,24.64,24.61,24.62,101800.0,18.2425,18.25,18.2277,18.2351,101800.0
2012-11-02 11:15:00,24.62,24.63,24.57,24.59,99000.0,18.2351,18.2425,18.1981,18.2129,99000.0
2012-11-02 11:20:00,24.6,24.63,24.57,24.57,86800.0,18.2203,18.2425,18.1981,18.1981,86800.0
2012-11-02 11:25:00,24.58,24.64,24.57,24.63,95200.0,18.2055,18.25,18.1981,18.2425,95200.0
2012-11-02 11:30:00,24.62,24.62,24.59,24.61,50900.0,18.2351,18.2351,18.2129,18.2277,50900.0
2012-11-02 11:35:00,24.62,24.65,24.61,24.62,55400.0,18.2351,18.2574,18.2277,18.2351,55400.0
2012-11-02 11:40:00,24.63,24.63,24.6,24.6,74100.0,18.2425,18.2425,18.2203,18.2203,74100.0
2012-11-02 11:45:00,24.61,24.62,24.56,24.56,73500.0,18.2277,18.2351,18.1907,18.1907,73500.0
2012-11-02 11:50:00,24.56,24.6,24.56,24.58,49300.0,18.1907,18.2203,18.1907,18.2055,49300.0
2012-11-02 11:55:00,24.59,24.62,24.59,24.61,31400.0,18.2129,18.2351,18.2129,18.2277,31400.0
2012-11-02 12:00:00,24.61,24.62,24.59,24.59,31500.0,18.2277,18.2351,18.2129,18.2129,31500.0
2012-11-02 12:05:00,24.59,24.6,24.57,24.58,31200.0,18.2129,18.2203,18.1981,18.2055,31200.0
2012-11-02 12:10:00,24.58,24.62,24.58,24.6,77100.0,18.2055,18.2351,18.2055,18.2203,77100.0
2012-11-02 12:15:00,24.6,24.62,24.58,24.61,59500.0,18.2203,18.2351,18.2055,18.2277,59500.0
2012-11-02 12:20:00,24.61,24.64,24.6,24.61,154500.0,18.2277,18.25,18.2203,18.2277,154500.0
2012-11-02 12:25:00,24.61,24.62,24.6,24.61,71400.0,18.2277,18.2351,18.2203,18.2277,71400.0
2012-11-02 12:30:00,24.61,24.65,24.6,24.64,69500.0,18.2277,18.2574,18.2203,18.25,69500.0
2012-11-02 12:35:00,24.64,24.65,24.64,24.64,20900.0,18.25,18.2574,18.25,18.25,20900.0
2012-11-02 12:40:00,24.64,24.65,24.63,24.63,36400.0,18.25,18.2574,18.2425,18.2425,36400.0
2012-11-02 12:45:00,24.63,24.64,24.59,24.61,110800.0,18.2425,18.25,18.2129,18.2277,110800.0
2012-11-02 12:50:00,24.6,24.61,24.58,24.58,35900.0,18.2203,18.2277,18.2055,18.2055,35900.0
2012-11-02 12:55:00,24.59,24.59,24.57,24.57,31700.0,18.2129,18.2129,18.1981,18.1981,31700.0
2012-11-02 13:00:00,24.57,24.58,24.57,24.57,11500.0,18.1981,18.2055,18.1981,18.1981,11500.0
2012-11-02 13:05:00,24.57,24.6,24.57,24.6,62700.0,18.1981,18.2203,18.1981,18.2203,62700.0
2012-11-02 13:10:00,24.6,24.62,24.59,24.61,66100.0,18.2203,18.2351,18.2129,18.2277,66100.0
2012-11-02 13:15:00,24.62,24.62,24.6,24.6,30100.0,18.2351,18.2351,18.2203,18.2203,30100.0
2012-11-02 13:20:00,24.6,24.6,24.57,24.6,61000.0,18.2203,18.2203,18.1981,18.2203,61000.0
2012-11-02 13:25:00,24.59,24.6,24.59,24.6,8200.0,18.2129,18.2203,18.2129,18.2203,8200.0
2012-11-02 13:30:00,24.6,24.62,24.59,24.61,323500.0,18.2203,18.2351,18.2129,18.2277,323500.0
2012-11-02 13:35:00,24.62,24.62,24.59,24.59,97500.0,18.2351,18.2351,18.2129,18.2129,97500.0
2012-11-02 13:40:00,24.59,24.61,24.58,24.59,51900.0,18.2129,18.2277,18.2055,18.2129,51900.0
2012-11-02 13:45:00,24.6,24.6,24.59,24.6,12300.0,18.2203,18.2203,18.2129,18.2203,12300.0
2012-11-02 13:50:00,24.59,24.59,24.54,24.56,127800.0,18.2129,18.2129,18.1759,18.1907,127800.0
2012-11-02 13:55:00,24.57,24.57,24.54,24.54,31700.0,18.1981,18.1981,18.1759,18.1759,31700.0
2012-11-02 14:00:00,24.55,24.55,24.51,24.51,75600.0,18.1833,18.1833,18.1537,18.1537,75600.0
2012-11-02 14:05:00,24.52,24.54,24.5,24.53,78800.0,18.1611,18.1759,18.1463,18.1685,78800.0
2012-11-02 14:10:00,24.54,24.54,24.53,24.54,19300.0,18.1759,18.1759,18.1685,18.1759,19300.0
2012-11-02 14:15:00,24.53,24.56,24.53,24.56,49800.0,18.1685,18.1907,18.1685,18.1907,49800.0
2012-11-02 14:20:00,24.55,24.56,24.55,24.55,55600.0,18.1833,18.1907,18.1833,18.1833,55600.0
2012-11-02 14:25:00,24.56,24.57,24.55,24.57,30500.0,18.1907,18.1981,18.1833,18.1981,30500.0
2012-11-02 14:30:00,24.57,24.57,24.52,24.54,97800.0,18.1981,18.1981,18.1611,18.1759,97800.0
2012-11-02 14:35:00,24.53,24.54,24.48,24.49,145500.0,18.1685,18.1759,18.1314,18.1389,145500.0
2012-11-02 14:40:00,24.49,24.5,24.47,24.49,91000.0,18.1389,18.1463,18.124,18.1389,91000.0
2012-11-02 14:45:00,24.5,24.53,24.47,24.53,112900.0,18.1463,18.1685,18.124,18.1685,112900.0
2012-11-02 14:50:00,24.53,24.55,24.52,24.54,60600.0,18.1685,18.1833,18.1611,18.1759,60600.0
2012-11-02 14:55:00,24.55,24.55,24.53,24.55,65600.0,18.1833,18.1833,18.1685,18.1833,65600.0
2012-11-02 15:00:00,24.55,24.57,24.54,24.57,66800.0,18.1833,18.1981,18.1759,18.1981,66800.0
2012-11-02 15:05:00,24.57,24.57,24.54,24.54,71000.0,18.1981,18.1981,18.1759,18.1759,71000.0
2012-11-02 15:10:00,24.54,24.56,24.52,24.55,78700.0,18.1759,18.1907,18.1611,18.1833,78700.0
2012-11-02 15:15:00,24.56,24.59,24.52,24.57,102900.0,18.1907,18.2129,18.1611,18.1981,102900.0
2012-11-02 15:20:00,24.56,24.58,24.53,24.53,78700.0,18.1907,18.2055,18.1685,18.1685,78700.0
2012-11-02 15:25:00,24.53,24.56,24.52,24.53,110800.0,18.1685,18.1907,18.1611,18.1685,110800.0
2012-11-02 15:30:00,24.53,24.54,24.48,24.5,133600.0,18.1685,18.1759,18.1314,18.1463,133600.0
2012-11-02 15:35:00,24.49,24.5,24.48,24.48,112200.0,18.1389,18.1463,18.1314,18.1314,112200.0
2012-11-02 15:40:00,24.48,24.52,24.48,24.52,134500.0,18.1314,18.1611,18.1314,18.1611,134500.0
2012-11-02 15:45:00,24.52,24.52,24.43,24.47,189700.0,18.1611,18.1611,18.0944,18.124,189700.0
2012-11-02 15:50:00,24.47,24.51,24.46,24.51,181200.0,18.124,18.1537,18.1166,18.1537,181200.0
2012-11-02 15:55:00,24.51,24.57,24.51,24.52,406000.0,18.1537,18.1981,18.1537,18.1611,406000.0
2012-11-05 09:30:00,24.76,24.89,24.63,24.72,270800.0,18.3388,18.4351,18.2425,18.3092,270800.0
2012-11-05 09:35:00,24.72,24.76,24.7,24.7,128200.0,18.3092,18.3388,18.2944,18.2944,128200.0
2012-11-05 09:40:00,24.7,24.71,24.61,24.62,116000.0,18.2944,18.3018,18.2277,18.2351,116000.0
2012-11-05 09:45:00,24.62,24.65,24.57,24.65,113300.0,18.2351,18.2574,18.1981,18.2574,113300.0
2012-11-05 09:50:00,24.64,24.66,24.6,24.65,187500.0,18.25,18.2648,18.2203,18.2574,187500.0
2012-11-05 09:55:00,24.65,24.74,24.65,24.69,69600.0,18.2574,18.324,18.2574,18.287,69600.0
2012-11-05 10:00:00,24.69,24.71,24.66,24.69,80600.0,18.287,18.3018,18.2648,18.287,80600.0
2012-11-05 10:05:00,24.69,24.7,24.64,24.66,147100.0,18.287,18.2944,18.25,18.2648,147100.0
2012-11-05 10:10:00,24.66,24.69,24.63,24.64,109600.0,18.2648,18.287,18.2425,18.25,109600.0
2012-11-05 10:15:00,24.64,24.64,24.58,24.6,94000.0,18.25,18.25,18.2055,18.2203,94000.0
2012-11-05 10:20:00,24.6,24.65,24.59,24.64,83000.0,18.2203,18.2574,18.2129,18.25,83000.0
2012-11-05 10:25:00,24.65,24.68,24.64,24.64,47100.0,18.2574,18.2796,18.25,18.25,47100.0
2012-11-05 10:30:00,24.65,24.71,24.64,24.7,62100.0,18.2574,18.3018,18.25,18.2944,62100.0
2012-11-05 10:35:00,24.7,24.76,24.7,24.73,90500.0,18.2944,18.3388,18.2944,18.3166,90500.0
2012-11-05 10:40:00,24.74,24.76,24.73,24.76,89700.0,18.324,18.3388,18.3166,18.3388,89700.0
2012-11-05 10:45:00,24.77,24.81,24.75,24.8,55100.0,18.3462,18.3759,18.3314,18.3685,55100.0
2012-11-05 10:50:00,24.8,24.81,24.77,24.79,85100.0,18.3685,18.3759,18.3462,18.3611,85100.0
2012-11-05 10:55:00,24.79,24.81,24.79,24.81,62000.0,18.3611,18.3759,18.3611,18.3759,62000.0
2012-11-05 11:00:00,24.81,24.82,24.79,24.81,50500.0,18.3759,18.3833,18.3611,18.3759,50500.0
2012-11-05 11:05:00,24.82,24.83,24.81,24.82,41000.0,18.3833,18.3907,18.3759,18.3833,41000.0
2012-11-05 11:10:00,24.82,24.83,24.79,24.8,52200.0,18.3833,18.3907,18.3611,18.3685,52200.0
2012-11-05 11:15:00,24.81,24.82,24.79,24.8,51900.0,18.3759,18.3833,18.3611,18.3685,51900.0
2012-11-05 11:20:00,24.8,24.83,24.77,24.83,122000.0,18.3685,18.3907,18.3462,18.3907,122000.0
2012-11-05 11:25:00,24.82,24.87,24.82,24.87,159300.0,18.3833,18.4203,18.3833,18.4203,159300.0
2012-11-05 11:30:00,24.87,24.87,24.86,24.86,134500.0,18.4203,18.4203,18.4129,18.4129,134500.0
2012-11-05 11:35:00,24.86,24.89,24.86,24.89,56500.0,18.4129,18.4351,18.4129,18.4351,56500.0
2012-11-05 11:40:00,24.89,24.92,24.89,24.92,56400.0,18.4351,18.4573,18.4351,18.4573,56400.0
2012-11-05 11:45:00,24.92,24.92,24.88,24.89,109400.0,18.4573,18.4573,18.4277,18.4351,109400.0
2012-11-05 11:50:00,24.89,24.95,24.89,24.91,84900.0,18.4351,18.4796,18.4351,18.4499,84900.0
2012-11-05 11:55:00,24.91,24.94,24.9,24.91,43200.0,18.4499,18.4722,18.4425,18.4499,43200.0
2012-11-05 12:00:00,24.9,24.92,24.89,24.91,78100.0,18.4425,18.4573,18.4351,18.4499,78100.0
2012-11-05 12:05:00,24.92,24.93,24.91,24.93,46900.0,18.4573,18.4647,18.4499,18.4647,46900.0
2012-11-05 12:10:00,24.92,24.93,24.9,24.91,75500.0,18.4573,18.4647,18.4425,18.4499,75500.0
2012-11-05 12:15:00,24.91,24.93,24.9,24.9,46000.0,18.4499,18.4647,18.4425,18.4425,46000.0
2012-11-05 12:20:00,24.91,24.92,24.89,24.9,41400.0,18.4499,18.4573,18.4351,18.4425,41400.0
2012-11-05 12:25:00,24.9,24.91,24.89,24.9,13600.0,18.4425,18.4499,18.4351,18.4425,13600.0
2012-11-05 12:30:00,24.91,24.91,24.88,24.9,80400.0,18.4499,18.4499,18.4277,18.4425,80400.0
2012-11-05 12:35:00,24.9,24.91,24.89,24.9,22600.0,18.4425,18.4499,18.4351,18.4425,22600.0
2012-11-05 12:40:00,24.9,24.9,24.86,24.88,57800.0,18.4425,18.4425,18.4129,18.4277,57800.0
2012-11-05 12:45:00,24.88,24.89,24.83,24.85,115100.0,18.4277,18.4351,18.3907,18.4055,115100.0
2012-11-05 12:50:00,24.84,24.85,24.83,24.83,38900.0,18.3981,18.4055,18.3907,18.3907,38900.0
2012-11-05 12:55:00,24.83,24.84,24.82,24.84,20900.0,18.3907,18.3981,18.3833,18.3981,20900.0
2012-11-05 13:00:00,24.84,24.87,24.84,24.86,56300.0,18.3981,18.4203,18.3981,18.4129,56300.0
2012-11-05 13:05:00,24.86,24.89,24.85,24.89,50400.0,18.4129,18.4351,18.4055,18.4351,50400.0
2012-11-05 13:10:00,24.89,24.91,24.88,24.89,43800.0,18.4351,18.4499,18.4277,18.4351,43800.0
2012-11-05 13:15:00,24.89,24.91,24.87,24.9,60100.0,18.4351,18.4499,18.4203,18.4425,60100.0
2012-11-05 13:20:00,24.89,24.93,24.89,24.93,37500.0,18.4351,18.4647,18.4351,18.4647,37500.0
2012-11-05 13:25:00,24.93,24.96,24.93,24.94,61900.0,18.4647,18.487,18.4647,18.4722,61900.0
2012-11-05 13:30:00,24.94,24.96,24.93,24.95,44900.0,18.4722,18.487,18.4647,18.4796,44900.0
2012-11-05 13:35:00,24.96,24.98,24.96,24.98,22000.0,18.487,18.5018,18.487,18.5018,22000.0
2012-11-05 13:40:00,24.98,24.98,24.97,24.98,27300.0,18.5018,18.5018,18.4944,18.5018,27300.0
2012-11-05 13:45:00,24.98,24.98,24.96,24.97,48800.0,18.5018,18.5018,18.487,18.4944,48800.0
2012-11-05 13:50:00,24.96,24.98,24.96,24.98,54200.0,18.487,18.5018,18.487,18.5018,54200.0
2012-11-05 13:55:00,24.98,25.01,24.98,25.01,44000.0,18.5018,18.524,18.5018,18.524,44000.0
2012-11-05 14:00:00,25.01,25.04,25.0,25.04,63900.0,18.524,18.5462,18.5166,18.5462,63900.0
2012-11-05 14:05:00,25.04,25.04,25.0,25.04,91000.0,18.5462,18.5462,18.5166,18.5462,91000.0
2012-11-05 14:10:00,25.04,25.04,25.01,25.01,51100.0,18.5462,18.5462,18.524,18.524,51100.0
2012-11-05 14:15:00,25.02,25.04,25.01,25.02,50500.0,18.5314,18.5462,18.524,18.5314,50500.0
2012-11-05 14:20:00,25.02,25.06,25.01,25.06,50300.0,18.5314,18.561,18.524,18.561,50300.0
2012-11-05 14:25:00,25.06,25.07,25.05,25.07,30100.0,18.561,18.5684,18.5536,18.5684,30100.0
2012-11-05 14:30:00,25.06,25.08,25.05,25.05,70400.0,18.561,18.5758,18.5536,18.5536,70400.0
2012-11-05 14:35:00,25.05,25.06,25.05,25.05,50300.0,18.5536,18.561,18.5536,18.5536,50300.0
2012-11-05 14:40:00,25.05,25.08,25.04,25.06,67000.0,18.5536,18.5758,18.5462,18.561,67000.0
2012-11-05 14:45:00,25.06,25.1,25.06,25.09,90200.0,18.561,18.5907,18.561,18.5833,90200.0
2012-11-05 14:50:00,25.08,25.11,25.08,25.11,72500.0,18.5758,18.5981,18.5758,18.5981,72500.0
2012-11-05 14:55:00,25.11,25.11,25.1,25.11,43500.0,18.5981,18.5981,18.5907,18.5981,43500.0
2012-11-05 15:00:00,25.11,25.11,25.08,25.1,75700.0,18.5981,18.5981,18.5758,18.5907,75700.0
2012-11-05 15:05:00,25.11,25.11,25.08,25.08,67100.0,18.5981,18.5981,18.5758,18.5758,67100.0
2012-11-05 15:10:00,25.09,25.1,25.07,25.08,82300.0,18.5833,18.5907,18.5684,18.5758,82300.0
2012-11-05 15:15:00,25.08,25.1,25.08,25.09,57300.0,18.5758,18.5907,18.5758,18.5833,57300.0
2012-11-05 15:20:00,25.09,25.12,25.09,25.11,48100.0,18.5833,18.6055,18.5833,18.5981,48100.0
2012-11-05 15:25:00,25.12,25.13,25.1,25.11,138800.0,18.6055,18.6129,18.5907,18.5981,138800.0
2012-11-05 15:30:00,25.11,25.13,25.09,25.09,149900.0,18.5981,18.6129,18.5833,18.5833,149900.0
2012-11-05 15:35:00,25.09,25.13,25.09,25.13,72300.0,18.5833,18.6129,18.5833,18.6129,72300.0
2012-11-05 15:40:00,25.12,25.16,25.12,25.16,95200.0,18.6055,18.6351,18.6055,18.6351,95200.0
2012-11-05 15:45:00,25.17,25.18,25.13,25.13,151600.0,18.6425,18.6499,18.6129,18.6129,151600.0
2012-11-05 15:50:00,25.14,25.16,25.12,25.14,209600.0,18.6203,18.6351,18.6055,18.6203,209600.0
2012-11-05 15:55:00,25.14,25.15,25.11,25.12,249800.0,18.6203,18.6277,18.5981,18.6055,249800.0
2012-11-06 09:30:00,25.18,25.18,25.05,25.09,104200.0,18.6499,18.6499,18.5536,18.5833,104200.0
2012-11-06 09:35:00,25.09,25.18,25.09,25.13,71200.0,18.5833,18.6499,18.5833,18.6129,71200.0
2012-11-06 09:40:00,25.14,25.15,25.1,25.12,66900.0,18.6203,18.6277,18.5907,18.6055,66900.0
2012-11-06 09:45:00,25.12,25.12,25.07,25.09,73000.0,18.6055,18.6055,18.5684,18.5833,73000.0
2012-11-06 09:50:00,25.09,25.11,25.07,25.1,177400.0,18.5833,18.5981,18.5684,18.5907,177400.0
2012-11-06 09:55:00,25.1,25.11,25.07,25.08,106100.0,18.5907,18.5981,18.5684,18.5758,106100.0
2012-11-06 10:00:00,25.09,25.09,25.05,25.07,73300.0,18.5833,18.5833,18.5536,18.5684,73300.0
2012-11-06 10:05:00,25.07,25.11,25.07,25.09,87300.0,18.5684,18.5981,18.5684,18.5833,87300.0
2012-11-06 10:10:00,25.09,25.11,25.08,25.11,58600.0,18.5833,18.5981,18.5758,18.5981,58600.0
2012-11-06 10:15:00,25.11,25.14,25.1,25.11,50100.0,18.5981,18.6203,18.5907,18.5981,50100.0
2012-11-06 10:20:00,25.11,25.14,25.08,25.08,375300.0,18.5981,18.6203,18.5758,18.5758,375300.0
2012-11-06 10:25:00,25.08,25.1,25.06,25.09,238500.0,18.5758,18.5907,18.561,18.5833,238500.0
2012-11-06 10:30:00,25.09,25.1,25.05,25.08,63500.0,18.5833,18.5907,18.5536,18.5758,63500.0
2012-11-06 10:35:00,25.08,25.08,25.05,25.06,116200.0,18.5758,18.5758,18.5536,18.561,116200.0
2012-11-06 10:40:00,25.07,25.1,25.05,25.06,69300.0,18.5684,18.5907,18.5536,18.561,69300.0
2012-11-06 10:45:00,25.06,25.11,25.06,25.08,99200.0,18.561,18.5981,18.561,18.5758,99200.0
2012-11-06 10:50:00,25.08,25.12,25.08,25.1,99200.0,18.5758,18.6055,18.5758,18.5907,99200.0
2012-11-06 10:55:00,25.1,25.13,25.1,25.1,49900.0,18.5907,18.6129,18.5907,18.5907,49900.0
2012-11-06 11:00:00,25.11,25.14,25.11,25.12,78900.0,18.5981,18.6203,18.5981,18.6055,78900.0
2012-11-06 11:05:00,25.13,25.14,25.12,25.13,36300.0,18.6129,18.6203,18.6055,18.6129,36300.0
2012-11-06 11:10:00,25.14,25.16,25.13,25.15,45400.0,18.6203,18.6351,18.6129,18.6277,45400.0
2012-11-06 11:15:00,25.16,25.18,25.15,25.17,68500.0,18.6351,18.6499,18.6277,18.6425,68500.0
2012-11-06 11:20:00,25.17,25.17,25.13,25.16,47700.0,18.6425,18.6425,18.6129,18.6351,47700.0
2012-11-06 11:25:00,25.16,25.17,25.13,25.15,72100.0,18.6351,18.6425,18.6129,18.6277,72100.0
2012-11-06 11:30:00,25.15,25.17,25.13,25.17,52300.0,18.6277,18.6425,18.6129,18.6425,52300.0
2012-11-06 11:35:00,25.17,25.28,25.16,25.22,139500.0,18.6425,18.724,18.6351,18.6795,139500.0
2012-11-06 11:40:00,25.22,25.25,25.21,25.24,108000.0,18.6795,18.7018,18.6721,18.6944,108000.0
2012-11-06 11:45:00,25.25,25.28,25.24,25.28,58100.0,18.7018,18.724,18.6944,18.724,58100.0
2012-11-06 11:50:00,25.28,25.33,25.27,25.3,63400.0,18.724,18.761,18.7166,18.7388,63400.0
2012-11-06 11:55:00,25.31,25.33,25.3,25.32,48600.0,18.7462,18.761,18.7388,18.7536,48600.0
2012-11-06 12:00:00,25.32,25.35,25.3,25.33,132100.0,18.7536,18.7758,18.7388,18.761,132100.0
2012-11-06 12:05:00,25.34,25.34,25.28,25.28,81200.0,18.7684,18.7684,18.724,18.724,81200.0
2012-11-06 12:10:00,25.29,25.32,25.29,25.32,69000.0,18.7314,18.7536,18.7314,18.7536,69000.0
2012-11-06 12:15:00,25.33,25.35,25.32,25.32,54500.0,18.761,18.7758,18.7536,18.7536,54500.0
2012-11-06 12:20:00,25.33,25.34,25.29,25.32,74100.0,18.761,18.7684,18.7314,18.7536,74100.0
2012-11-06 12:25:00,25.32,25.33,25.3,25.33,46000.0,18.7536,18.761,18.7388,18.761,46000.0
2012-11-06 12:30:00,25.33,25.34,25.32,25.34,28200.0,18.761,18.7684,18.7536,18.7684,28200.0
2012-11-06 12:35:00,25.34,25.35,25.32,25.32,35000.0,18.7684,18.7758,18.7536,18.7536,35000.0
2012-11-06 12:40:00,25.32,25.33,25.28,25.3,41700.0,18.7536,18.761,18.724,18.7388,41700.0
2012-11-06 12:45:00,25.29,25.3,25.24,25.25,45600.0,18.7314,18.7388,18.6944,18.7018,45600.0
2012-11-06 12:50:00,25.26,25.27,25.25,25.27,72200.0,18.7092,18.7166,18.7018,18.7166,72200.0
2012-11-06 12:55:00,25.27,25.31,25.26,25.3,73900.0,18.7166,18.7462,18.7092,18.7388,73900.0
2012-11-06 13:00:00,25.31,25.31,25.28,25.3,28100.0,18.7462,18.7462,18.724,18.7388,28100.0
2012-11-06 13:05:00,25.31,25.35,25.3,25.33,54300.0,18.7462,18.7758,18.7388,18.761,54300.0
2012-11-06 13:10:00,25.34,25.34,25.31,25.34,59700.0,18.7684,18.7684,18.7462,18.7684,59700.0
2012-11-06 13:15:00,25.34,25.34,25.28,25.29,52200.0,18.7684,18.7684,18.724,18.7314,52200.0
2012-11-06 13:20:00,25.29,25.33,25.28,25.32,71800.0,18.7314,18.761,18.724,18.7536,71800.0
2012-11-06 13:25:00,25.31,25.34,25.31,25.32,40300.0,18.7462,18.7684,18.7462,18.7536,40300.0
2012-11-06 13:30:00,25.32,25.34,25.3,25.31,43300.0,18.7536,18.7684,18.7388,18.7462,43300.0
2012-11-06 13:35:00,25.3,25.33,25.3,25.31,62000.0,18.7388,18.761,18.7388,18.7462,62000.0
2012-11-06 13:40:00,25.3,25.3,25.28,25.29,33500.0,18.7388,18.7388,18.724,18.7314,33500.0
2012-11-06 13:45:00,25.29,25.3,25.26,25.28,48800.0,18.7314,18.7388,18.7092,18.724,48800.0
2012-11-06 13:50:00,25.28,25.31,25.27,25.31,48800.0,18.724,18.7462,18.7166,18.7462,48800.0
2012-11-06 13:55:00,25.31,25.32,25.27,25.27,38100.0,18.7462,18.7536,18.7166,18.7166,38100.0
2012-11-06 14:00:00,25.28,25.31,25.28,25.3,91700.0,18.724,18.7462,18.724,18.7388,91700.0
2012-11-06 14:05:00,25.3,25.3,25.29,25.29,31600.0,18.7388,18.7388,18.7314,18.7314,31600.0
2012-11-06 14:10:00,25.3,25.31,25.28,25.28,80200.0,18.7388,18.7462,18.724,18.724,80200.0
2012-11-06 14:15:00,25.29,25.3,25.28,25.29,55500.0,18.7314,18.7388,18.724,18.7314,55500.0
2012-11-06 14:20:00,25.29,25.31,25.28,25.31,56100.0,18.7314,18.7462,18.724,18.7462,56100.0
2012-11-06 14:25:00,25.31,25.31,25.3,25.3,20500.0,18.7462,18.7462,18.7388,18.7388,20500.0
2012-11-06 14:30:00,25.31,25.31,25.3,25.31,36100.0,18.7462,18.7462,18.7388,18.7462,36100.0
2012-11-06 14:35:00,25.3,25.35,25.3,25.32,104900.0,18.7388,18.7758,18.7388,18.7536,104900.0
2012-11-06 14:40:00,25.32,25.33,25.29,25.32,58800.0,18.7536,18.761,18.7314,18.7536,58800.0
2012-11-06 14:45:00,25.32,25.34,25.28,25.3,69900.0,18.7536,18.7684,18.724,18.7388,69900.0
2012-11-06 14:50:00,25.3,25.32,25.25,25.26,66400.0,18.7388,18.7536,18.7018,18.7092,66400.0
2012-11-06 14:55:00,25.27,25.29,25.26,25.28,83000.0,18.7166,18.7314,18.7092,18.724,83000.0
2012-11-06 15:00:00,25.27,25.28,25.25,25.27,75000.0,18.7166,18.724,18.7018,18.7166,75000.0
2012-11-06 15:05:00,25.27,25.28,25.25,25.25,75600.0,18.7166,18.724,18.7018,18.7018,75600.0
2012-11-06 15:10:00,25.25,25.27,25.24,25.25,68900.0,18.7018,18.7166,18.6944,18.7018,68900.0
2012-11-06 15:15:00,25.26,25.27,25.25,25.27,72000.0,18.7092,18.7166,18.7018,18.7166,72000.0
2012-11-06 15:20:00,25.27,25.3,25.26,25.29,72300.0,18.7166,18.7388,18.7092,18.7314,72300.0
2012-11-06 15:25:00,25.28,25.29,25.25,25.28,117900.0,18.724,18.7314,18.7018,18.724,117900.0
2012-11-06 15:30:00,25.28,25.29,25.23,25.27,160800.0,18.724,18.7314,18.6869,18.7166,160800.0
2012-11-06 15:35:00,25.27,25.27,25.23,25.25,95100.0,18.7166,18.7166,18.6869,18.7018,95100.0
2012-11-06 15:40:00,25.26,25.26,25.22,25.24,81000.0,18.7092,18.7092,18.6795,18.6944,81000.0
2012-11-06 15:45:00,25.24,25.3,25.24,25.3,96200.0,18.6944,18.7388,18.6944,18.7388,96200.0
2012-11-06 15:50:00,25.3,25.31,25.26,25.27,166100.0,18.7388,18.7462,18.7092,18.7166,166100.0
2012-11-06 15:55:00,25.27,25.3,25.25,25.29,306400.0,18.7166,18.7388,18.7018,18.7314,306400.0
2012-11-07 09:30:00,24.68,24.91,24.54,24.57,202200.0,18.2796,18.4499,18.1759,18.1981,202200.0
2012-11-07 09:35:00,24.57,24.63,24.5,24.62,91000.0,18.1981,18.2425,18.1463,18.2351,91000.0
2012-11-07 09:40:00,24.61,24.62,24.55,24.6,53900.0,18.2277,18.2351,18.1833,18.2203,53900.0
2012-11-07 09:45:00,24.59,24.64,24.54,24.61,235000.0,18.2129,18.25,18.1759,18.2277,235000.0
2012-11-07 09:50:00,24.6,24.61,24.54,24.57,75100.0,18.2203,18.2277,18.1759,18.1981,75100.0
2012-11-07 09:55:00,24.57,24.58,24.52,24.54,102700.0,18.1981,18.2055,18.1611,18.1759,102700.0
2012-11-07 10:00:00,24.54,24.55,24.46,24.5,119700.0,18.1759,18.1833,18.1166,18.1463,119700.0
2012-11-07 10:05:00,24.5,24.53,24.47,24.49,155300.0,18.1463,18.1685,18.124,18.1389,155300.0
2012-11-07 10:10:00,24.51,24.52,24.46,24.49,120800.0,18.1537,18.1611,18.1166,18.1389,120800.0
2012-11-07 10:15:00,24.48,24.49,24.39,24.4,229400.0,18.1314,18.1389,18.0648,18.0722,229400.0
2012-11-07 10:20:00,24.39,24.44,24.34,24.37,194500.0,18.0648,18.1018,18.0278,18.05,194500.0
2012-11-07 10:25:00,24.37,24.41,24.33,24.41,138200.0,18.05,18.0796,18.0203,18.0796,138200.0
2012-11-07 10:30:00,24.4,24.46,24.38,24.39,187000.0,18.0722,18.1166,18.0574,18.0648,187000.0
2012-11-07 10:35:00,24.39,24.43,24.36,24.41,143200.0,18.0648,18.0944,18.0426,18.0796,143200.0
2012-11-07 10:40:00,24.41,24.43,24.39,24.42,75300.0,18.0796,18.0944,18.0648,18.087,75300.0
2012-11-07 10:45:00,24.41,24.41,24.32,24.34,86000.0,18.0796,18.0796,18.0129,18.0278,86000.0
2012-11-07 10:50:00,24.34,24.35,24.23,24.28,149900.0,18.0278,18.0352,17.9463,17.9833,149900.0
2012-11-07 10:55:00,24.27,24.28,24.17,24.18,119600.0,17.9759,17.9833,17.9018,17.9092,119600.0
2012-11-07 11:00:00,24.19,24.27,24.18,24.25,95100.0,17.9167,17.9759,17.9092,17.9611,95100.0
2012-11-07 11:05:00,24.25,24.28,24.23,24.26,118700.0,17.9611,17.9833,17.9463,17.9685,118700.0
2012-11-07 11:10:00,24.25,24.26,24.23,24.25,60300.0,17.9611,17.9685,17.9463,17.9611,60300.0
2012-11-07 11:15:00,24.24,24.25,24.16,24.16,134100.0,17.9537,17.9611,17.8944,17.8944,134100.0
2012-11-07 11:20:00,24.16,24.18,24.09,24.11,121800.0,17.8944,17.9092,17.8426,17.8574,121800.0
2012-11-07 11:25:00,24.11,24.13,24.07,24.09,96100.0,17.8574,17.8722,17.8278,17.8426,96100.0
2012-11-07 11:30:00,24.09,24.1,24.01,24.08,157900.0,17.8426,17.85,17.7833,17.8352,157900.0
2012-11-07 11:35:00,24.08,24.15,24.06,24.15,72600.0,17.8352,17.887,17.8204,17.887,72600.0
2012-11-07 11:40:00,24.15,24.19,24.13,24.17,70600.0,17.887,17.9167,17.8722,17.9018,70600.0
2012-11-07 11:45:00,24.16,24.21,24.12,24.21,66700.0,17.8944,17.9315,17.8648,17.9315,66700.0
2012-11-07 11:50:00,24.21,24.21,24.18,24.19,57900.0,17.9315,17.9315,17.9092,17.9167,57900.0
2012-11-07 11:55:00,24.2,24.23,24.18,24.2,69500.0,17.9241,17.9463,17.9092,17.9241,69500.0
2012-11-07 12:00:00,24.21,24.23,24.19,24.22,33100.0,17.9315,17.9463,17.9167,17.9389,33100.0
2012-11-07 12:05:00,24.21,24.22,24.2,24.21,52000.0,17.9315,17.9389,17.9241,17.9315,52000.0
2012-11-07 12:10:00,24.21,24.25,24.19,24.24,65500.0,17.9315,17.9611,17.9167,17.9537,65500.0
2012-11-07 12:15:00,24.25,24.29,24.24,24.28,49000.0,17.9611,17.9907,17.9537,17.9833,49000.0
2012-11-07 12:20:00,24.28,24.3,24.27,24.29,47200.0,17.9833,17.9981,17.9759,17.9907,47200.0
2012-11-07 12:25:00,24.28,24.33,24.27,24.29,65900.0,17.9833,18.0203,17.9759,17.9907,65900.0
2012-11-07 12:30:00,24.29,24.3,24.28,24.3,43700.0,17.9907,17.9981,17.9833,17.9981,43700.0
2012-11-07 12:35:00,24.3,24.35,24.3,24.34,42500.0,17.9981,18.0352,17.9981,18.0278,42500.0
2012-11-07 12:40:00,24.35,24.35,24.3,24.32,55500.0,18.0352,18.0352,17.9981,18.0129,55500.0
2012-11-07 12:45:00,24.32,24.34,24.3,24.32,40400.0,18.0129,18.0278,17.9981,18.0129,40400.0
2012-11-07 12:50:00,24.32,24.35,24.32,24.32,44900.0,18.0129,18.0352,18.0129,18.0129,44900.0
2012-11-07 12:55:00,24.32,24.33,24.31,24.31,29800.0,18.0129,18.0203,18.0055,18.0055,29800.0
2012-11-07 13:00:00,24.31,24.34,24.3,24.32,33400.0,18.0055,18.0278,17.9981,18.0129,33400.0
2012-11-07 13:05:00,24.33,24.37,24.33,24.36,61500.0,18.0203,18.05,18.0203,18.0426,61500.0
2012-11-07 13:10:00,24.37,24.38,24.34,24.35,35000.0,18.05,18.0574,18.0278,18.0352,35000.0
2012-11-07 13:15:00,24.34,24.37,24.31,24.31,63300.0,18.0278,18.05,18.0055,18.0055,63300.0
2012-11-07 13:20:00,24.31,24.34,24.31,24.33,31400.0,18.0055,18.0278,18.0055,18.0203,31400.0
2012-11-07 13:25:00,24.33,24.34,24.31,24.31,28300.0,18.0203,18.0278,18.0055,18.0055,28300.0
2012-11-07 13:30:00,24.31,24.32,24.28,24.29,127500.0,18.0055,18.0129,17.9833,17.9907,127500.0
2012-11-07 13:35:00,24.28,24.3,24.28,24.3,66400.0,17.9833,17.9981,17.9833,17.9981,66400.0
2012-11-07 13:40:00,24.29,24.3,24.24,24.25,127900.0,17.9907,17.9981,17.9537,17.9611,127900.0
2012-11-07 13:45:00,24.25,24.25,24.21,24.24,99700.0,17.9611,17.9611,17.9315,17.9537,99700.0
2012-11-07 13:50:00,24.24,24.27,24.24,24.25,79400.0,17.9537,17.9759,17.9537,17.9611,79400.0
2012-11-07 13:55:00,24.24,24.25,24.18,24.19,175400.0,17.9537,17.9611,17.9092,17.9167,175400.0
2012-11-07 14:00:00,24.19,24.21,24.12,24.17,305700.0,17.9167,17.9315,17.8648,17.9018,305700.0
2012-11-07 14:05:00,24.16,24.19,24.15,24.17,205400.0,17.8944,17.9167,17.887,17.9018,205400.0
2012-11-07 14:10:00,24.18,24.18,24.1,24.13,147800.0,17.9092,17.9092,17.85,17.8722,147800.0
2012-11-07 14:15:00,24.13,24.13,24.09,24.12,380500.0,17.8722,17.8722,17.8426,17.8648,380500.0
2012-11-07 14:20:00,24.11,24.14,24.11,24.14,98100.0,17.8574,17.8796,17.8574,17.8796,98100.0
2012-11-07 14:25:00,24.14,24.14,24.11,24.14,152100.0,17.8796,17.8796,17.8574,17.8796,152100.0
2012-11-07 14:30:00,24.13,24.15,24.1,24.11,206000.0,17.8722,17.887,17.85,17.8574,206000.0
2012-11-07 14:35:00,24.1,24.12,24.07,24.09,84400.0,17.85,17.8648,17.8278,17.8426,84400.0
2012-11-07 14:40:00,24.08,24.1,24.06,24.08,190400.0,17.8352,17.85,17.8204,17.8352,190400.0
2012-11-07 14:45:00,24.08,24.12,24.07,24.12,37400.0,17.8352,17.8648,17.8278,17.8648,37400.0
2012-11-07 14:50:00,24.12,24.12,24.03,24.04,202300.0,17.8648,17.8648,17.7981,17.8056,202300.0
2012-11-07 14:55:00,24.03,24.12,24.03,24.12,135100.0,17.7981,17.8648,17.7981,17.8648,135100.0
2012-11-07 15:00:00,24.12,24.15,24.12,24.14,108100.0,17.8648,17.887,17.8648,17.8796,108100.0
2012-11-07 15:05:00,24.14,24.14,24.1,24.13,93200.0,17.8796,17.8796,17.85,17.8722,93200.0
2012-11-07 15:10:00,24.13,24.16,24.12,24.14,91500.0,17.8722,17.8944,17.8648,17.8796,91500.0
2012-11-07 15:15:00,24.14,24.16,24.11,24.13,121900.0,17.8796,17.8944,17.8574,17.8722,121900.0
2012-11-07 15:20:00,24.14,24.17,24.13,24.17,95900.0,17.8796,17.9018,17.8722,17.9018,95900.0
2012-11-07 15:25:00,24.16,24.22,24.15,24.21,148600.0,17.8944,17.9389,17.887,17.9315,148600.0
2012-11-07 15:30:00,24.21,24.22,24.15,24.19,153800.0,17.9315,17.9389,17.887,17.9167,153800.0
2012-11-07 15:35:00,24.19,24.2,24.16,24.16,97000.0,17.9167,17.9241,17.8944,17.8944,97000.0
2012-11-07 15:40:00,24.16,24.17,24.14,24.16,132700.0,17.8944,17.9018,17.8796,17.8944,132700.0
2012-11-07 15:45:00,24.15,24.16,24.05,24.06,337900.0,17.887,17.8944,17.813,17.8204,337900.0
2012-11-07 15:50:00,24.07,24.1,24.06,24.07,385300.0,17.8278,17.85,17.8204,17.8278,385300.0
2012-11-07 15:55:00,24.07,24.08,23.99,24.01,1072900.0,17.8278,17.8352,17.7685,17.7833,1072900.0
2012-11-08 09:30:00,24.04,24.2,23.99,24.19,117000.0,17.8056,17.9241,17.7685,17.9167,117000.0
2012-11-08 09:35:00,24.19,24.4,24.19,24.4,74700.0,17.9167,18.0722,17.9167,18.0722,74700.0
2012-11-08 09:40:00,24.41,24.49,24.36,24.45,323600.0,18.0796,18.1389,18.0426,18.1092,323600.0
2012-11-08 09:45:00,24.43,24.53,24.43,24.51,126300.0,18.0944,18.1685,18.0944,18.1537,126300.0
2012-11-08 09:50:00,24.51,24.52,24.45,24.46,86200.0,18.1537,18.1611,18.1092,18.1166,86200.0
2012-11-08 09:55:00,24.46,24.48,24.41,24.41,64900.0,18.1166,18.1314,18.0796,18.0796,64900.0
2012-11-08 10:00:00,24.41,24.45,24.37,24.41,78900.0,18.0796,18.1092,18.05,18.0796,78900.0
2012-11-08 10:05:00,24.4,24.41,24.32,24.33,85700.0,18.0722,18.0796,18.0129,18.0203,85700.0
2012-11-08 10:10:00,24.33,24.37,24.33,24.35,55200.0,18.0203,18.05,18.0203,18.0352,55200.0
2012-11-08 10:15:00,24.35,24.38,24.34,24.36,80900.0,18.0352,18.0574,18.0278,18.0426,80900.0
2012-11-08 10:20:00,24.36,24.36,24.23,24.25,68600.0,18.0426,18.0426,17.9463,17.9611,68600.0
2012-11-08 10:25:00,24.26,24.3,24.24,24.3,57200.0,17.9685,17.9981,17.9537,17.9981,57200.0
2012-11-08 10:30:00,24.3,24.35,24.27,24.31,105100.0,17.9981,18.0352,17.9759,18.0055,105100.0
2012-11-08 10:35:00,24.32,24.33,24.27,24.32,66000.0,18.0129,18.0203,17.9759,18.0129,66000.0
2012-11-08 10:40:00,24.32,24.33,24.23,24.27,133700.0,18.0129,18.0203,17.9463,17.9759,133700.0
2012-11-08 10:45:00,24.26,24.31,24.26,24.26,73700.0,17.9685,18.0055,17.9685,17.9685,73700.0
2012-11-08 10:50:00,24.27,24.3,24.24,24.28,81200.0,17.9759,17.9981,17.9537,17.9833,81200.0
2012-11-08 10:55:00,24.29,24.3,24.22,24.25,63000.0,17.9907,17.9981,17.9389,17.9611,63000.0
2012-11-08 11:00:00,24.26,24.3,24.21,24.25,85100.0,17.9685,17.9981,17.9315,17.9611,85100.0
2012-11-08 11:05:00,24.25,24.32,24.25,24.31,83900.0,17.9611,18.0129,17.9611,18.0055,83900.0
2012-11-08 11:10:00,24.31,24.31,24.27,24.29,56200.0,18.0055,18.0055,17.9759,17.9907,56200.0
2012-11-08 11:15:00,24.29,24.3,24.25,24.26,58700.0,17.9907,17.9981,17.9611,17.9685,58700.0
2012-11-08 11:20:00,24.25,24.27,24.22,24.27,47500.0,17.9611,17.9759,17.9389,17.9759,47500.0
2012-11-08 11:25:00,24.28,24.29,24.26,24.29,45000.0,17.9833,17.9907,17.9685,17.9907,45000.0
2012-11-08 11:30:00,24.28,24.28,24.24,24.24,36300.0,17.9833,17.9833,17.9537,17.9537,36300.0
2012-11-08 11:35:00,24.23,24.26,24.2,24.26,36000.0,17.9463,17.9685,17.9241,17.9685,36000.0
2012-11-08 11:40:00,24.26,24.26,24.22,24.26,40400.0,17.9685,17.9685,17.9389,17.9685,40400.0
2012-11-08 11:45:00,24.25,24.27,24.24,24.26,32100.0,17.9611,17.9759,17.9537,17.9685,32100.0
2012-11-08 11:50:00,24.26,24.27,24.23,24.27,57600.0,17.9685,17.9759,17.9463,17.9759,57600.0
2012-11-08 11:55:00,24.27,24.28,24.25,24.27,28900.0,17.9759,17.9833,17.9611,17.9759,28900.0
2012-11-08 12:00:00,24.26,24.27,24.23,24.25,37000.0,17.9685,17.9759,17.9463,17.9611,37000.0
2012-11-08 12:05:00,24.25,24.27,24.23,24.23,59000.0,17.9611,17.9759,17.9463,17.9463,59000.0
2012-11-08 12:10:00,24.23,24.23,24.16,24.19,37800.0,17.9463,17.9463,17.8944,17.9167,37800.0
2012-11-08 12:15:00,24.2,24.22,24.18,24.21,51900.0,17.9241,17.9389,17.9092,17.9315,51900.0
2012-11-08 12:20:00,24.21,24.25,24.19,24.23,51300.0,17.9315,17.9611,17.9167,17.9463,51300.0
2012-11-08 12:25:00,24.22,24.24,24.21,24.24,19200.0,17.9389,17.9537,17.9315,17.9537,19200.0
2012-11-08 12:30:00,24.24,24.26,24.21,24.26,61200.0,17.9537,17.9685,17.9315,17.9685,61200.0
2012-11-08 12:35:00,24.26,24.26,24.18,24.22,87800.0,17.9685,17.9685,17.9092,17.9389,87800.0
2012-11-08 12:40:00,24.22,24.24,24.21,24.21,27200.0,17.9389,17.9537,17.9315,17.9315,27200.0
2012-11-08 12:45:00,24.21,24.21,24.14,24.19,67100.0,17.9315,17.9315,17.8796,17.9167,67100.0
2012-11-08 12:50:00,24.19,24.21,24.18,24.21,21500.0,17.9167,17.9315,17.9092,17.9315,21500.0
2012-11-08 12:55:00,24.2,24.23,24.2,24.22,45800.0,17.9241,17.9463,17.9241,17.9389,45800.0
2012-11-08 13:00:00,24.21,24.23,24.19,24.19,28800.0,17.9315,17.9463,17.9167,17.9167,28800.0
2012-11-08 13:05:00,24.19,24.2,24.17,24.17,46700.0,17.9167,17.9241,17.9018,17.9018,46700.0
2012-11-08 13:10:00,24.18,24.18,24.12,24.13,27600.0,17.9092,17.9092,17.8648,17.8722,27600.0
2012-11-08 13:15:00,24.14,24.16,24.12,24.14,37400.0,17.8796,17.8944,17.8648,17.8796,37400.0
2012-11-08 13:20:00,24.14,24.16,24.11,24.11,28400.0,17.8796,17.8944,17.8574,17.8574,28400.0
2012-11-08 13:25:00,24.11,24.12,24.03,24.06,77500.0,17.8574,17.8648,17.7981,17.8204,77500.0
2012-11-08 13:30:00,24.07,24.09,24.02,24.09,76400.0,17.8278,17.8426,17.7907,17.8426,76400.0
2012-11-08 13:35:00,24.09,24.1,24.06,24.09,74000.0,17.8426,17.85,17.8204,17.8426,74000.0
2012-11-08 13:40:00,24.08,24.1,24.06,24.1,60100.0,17.8352,17.85,17.8204,17.85,60100.0
2012-11-08 13:45:00,24.1,24.13,24.08,24.13,40100.0,17.85,17.8722,17.8352,17.8722,40100.0
2012-11-08 13:50:00,24.14,24.16,24.12,24.16,75000.0,17.8796,17.8944,17.8648,17.8944,75000.0
2012-11-08 13:55:00,24.16,24.2,24.14,24.19,74700.0,17.8944,17.9241,17.8796,17.9167,74700.0
2012-11-08 14:00:00,24.18,24.18,24.12,24.14,43200.0,17.9092,17.9092,17.8648,17.8796,43200.0
2012-11-08 14:05:00,24.14,24.14,24.1,24.13,50100.0,17.8796,17.8796,17.85,17.8722,50100.0
2012-11-08 14:10:00,24.13,24.17,24.13,24.17,32200.0,17.8722,17.9018,17.8722,17.9018,32200.0
2012-11-08 14:15:00,24.17,24.21,24.14,24.14,57400.0,17.9018,17.9315,17.8796,17.8796,57400.0
2012-11-08 14:20:00,24.14,24.16,24.13,24.15,34800.0,17.8796,17.8944,17.8722,17.887,34800.0
2012-11-08 14:25:00,24.15,24.19,24.14,24.16,80500.0,17.887,17.9167,17.8796,17.8944,80500.0
2012-11-08 14:30:00,24.16,24.19,24.14,24.14,41700.0,17.8944,17.9167,17.8796,17.8796,41700.0
2012-11-08 14:35:00,24.14,24.16,24.14,24.14,40800.0,17.8796,17.8944,17.8796,17.8796,40800.0
2012-11-08 14:40:00,24.14,24.18,24.14,24.17,47400.0,17.8796,17.9092,17.8796,17.9018,47400.0
2012-11-08 14:45:00,24.18,24.21,24.16,24.21,68200.0,17.9092,17.9315,17.8944,17.9315,68200.0
2012-11-08 14:50:00,24.2,24.21,24.17,24.19,51900.0,17.9241,17.9315,17.9018,17.9167,51900.0
2012-11-08 14:55:00,24.19,24.22,24.19,24.19,59200.0,17.9167,17.9389,17.9167,17.9167,59200.0
2012-11-08 15:00:00,24.18,24.21,24.17,24.21,60000.0,17.9092,17.9315,17.9018,17.9315,60000.0
2012-11-08 15:05:00,24.21,24.23,24.18,24.2,80500.0,17.9315,17.9463,17.9092,17.9241,80500.0
2012-11-08 15:10:00,24.21,24.27,24.21,24.24,131300.0,17.9315,17.9759,17.9315,17.9537,131300.0
2012-11-08 15:15:00,24.23,24.28,24.22,24.26,111400.0,17.9463,17.9833,17.9389,17.9685,111400.0
2012-11-08 15:20:00,24.26,24.28,24.22,24.23,80600.0,17.9685,17.9833,17.9389,17.9463,80600.0
2012-11-08 15:25:00,24.23,24.25,24.22,24.23,101600.0,17.9463,17.9611,17.9389,17.9463,101600.0
2012-11-08 15:30:00,24.23,24.24,24.17,24.21,115100.0,17.9463,17.9537,17.9018,17.9315,115100.0
2012-11-08 15:35:00,24.21,24.22,24.18,24.2,110000.0,17.9315,17.9389,17.9092,17.9241,110000.0
2012-11-08 15:40:00,24.21,24.23,24.16,24.19,169700.0,17.9315,17.9463,17.8944,17.9167,169700.0
2012-11-08 15:45:00,24.18,24.19,24.14,24.14,198500.0,17.9092,17.9167,17.8796,17.8796,198500.0
2012-11-08 15:50:00,24.14,24.19,24.14,24.18,129100.0,17.8796,17.9167,17.8796,17.9092,129100.0
2012-11-08 15:55:00,24.19,24.19,24.05,24.07,355600.0,17.9167,17.9167,17.813,17.8278,355600.0
2012-11-09 09:30:00,23.93,24.12,23.93,24.02,102800.0,17.7241,17.8648,17.7241,17.7907,102800.0
2012-11-09 09:35:00,23.98,24.11,23.98,24.1,88600.0,17.7611,17.8574,17.7611,17.85,88600.0
2012-11-09 09:40:00,24.1,24.23,24.09,24.23,87500.0,17.85,17.9463,17.8426,17.9463,87500.0
2012-11-09 09:45:00,24.22,24.25,24.15,24.17,161400.0,17.9389,17.9611,17.887,17.9018,161400.0
2012-11-09 09:50:00,24.17,24.21,24.13,24.21,77900.0,17.9018,17.9315,17.8722,17.9315,77900.0
2012-11-09 09:55:00,24.21,24.25,24.16,24.22,128900.0,17.9315,17.9611,17.8944,17.9389,128900.0
2012-11-09 10:00:00,24.21,24.33,24.19,24.32,189100.0,17.9315,18.0203,17.9167,18.0129,189100.0
2012-11-09 10:05:00,24.32,24.38,24.27,24.38,97500.0,18.0129,18.0574,17.9759,18.0574,97500.0
2012-11-09 10:10:00,24.38,24.43,24.37,24.42,103400.0,18.0574,18.0944,18.05,18.087,103400.0
2012-11-09 10:15:00,24.42,24.43,24.39,24.41,115800.0,18.087,18.0944,18.0648,18.0796,115800.0
2012-11-09 10:20:00,24.42,24.49,24.42,24.48,71700.0,18.087,18.1389,18.087,18.1314,71700.0
2012-11-09 10:25:00,24.49,24.5,24.44,24.46,56000.0,18.1389,18.1463,18.1018,18.1166,56000.0
2012-11-09 10:30:00,24.47,24.47,24.38,24.4,184600.0,18.124,18.124,18.0574,18.0722,184600.0
2012-11-09 10:35:00,24.41,24.45,24.35,24.36,316900.0,18.0796,18.1092,18.0352,18.0426,316900.0
2012-11-09 10:40:00,24.36,24.48,24.36,24.48,93000.0,18.0426,18.1314,18.0426,18.1314,93000.0
2012-11-09 10:45:00,24.47,24.48,24.39,24.39,56900.0,18.124,18.1314,18.0648,18.0648,56900.0
2012-11-09 10:50:00,24.39,24.41,24.36,24.41,35800.0,18.0648,18.0796,18.0426,18.0796,35800.0
2012-11-09 10:55:00,24.4,24.4,24.35,24.37,59200.0,18.0722,18.0722,18.0352,18.05,59200.0
2012-11-09 11:00:00,24.36,24.41,24.36,24.39,37500.0,18.0426,18.0796,18.0426,18.0648,37500.0
2012-11-09 11:05:00,24.39,24.43,24.38,24.4,56600.0,18.0648,18.0944,18.0574,18.0722,56600.0
2012-11-09 11:10:00,24.4,24.43,24.38,24.38,44200.0,18.0722,18.0944,18.0574,18.0574,44200.0
2012-11-09 11:15:00,24.38,24.44,24.38,24.42,45200.0,18.0574,18.1018,18.0574,18.087,45200.0
2012-11-09 11:20:00,24.41,24.42,24.34,24.35,47900.0,18.0796,18.087,18.0278,18.0352,47900.0
2012-11-09 11:25:00,24.36,24.4,24.36,24.4,43000.0,18.0426,18.0722,18.0426,18.0722,43000.0
2012-11-09 11:30:00,24.39,24.39,24.35,24.36,48500.0,18.0648,18.0648,18.0352,18.0426,48500.0
2012-11-09 11:35:00,24.36,24.42,24.32,24.4,61500.0,18.0426,18.087,18.0129,18.0722,61500.0
2012-11-09 11:40:00,24.4,24.4,24.37,24.38,37000.0,18.0722,18.0722,18.05,18.0574,37000.0
2012-11-09 11:45:00,24.38,24.39,24.3,24.3,360900.0,18.0574,18.0648,17.9981,17.9981,360900.0
2012-11-09 11:50:00,24.3,24.3,24.24,24.26,170000.0,17.9981,17.9981,17.9537,17.9685,170000.0
2012-11-09 11:55:00,24.26,24.28,24.25,24.27,118100.0,17.9685,17.9833,17.9611,17.9759,118100.0
2012-11-09 12:00:00,24.27,24.27,24.23,24.26,174900.0,17.9759,17.9759,17.9463,17.9685,174900.0
2012-11-09 12:05:00,24.26,24.27,24.22,24.24,245300.0,17.9685,17.9759,17.9389,17.9537,245300.0
2012-11-09 12:10:00,24.25,24.31,24.25,24.3,72700.0,17.9611,18.0055,17.9611,17.9981,72700.0
2012-11-09 12:15:00,24.3,24.33,24.27,24.28,127300.0,17.9981,18.0203,17.9759,17.9833,127300.0
2012-11-09 12:20:00,24.29,24.3,24.25,24.29,103000.0,17.9907,17.9981,17.9611,17.9907,103000.0
2012-11-09 12:25:00,24.29,24.34,24.29,24.34,43800.0,17.9907,18.0278,17.9907,18.0278,43800.0
2012-11-09 12:30:00,24.33,24.35,24.32,24.35,33400.0,18.0203,18.0352,18.0129,18.0352,33400.0
2012-11-09 12:35:00,24.35,24.36,24.32,24.33,31900.0,18.0352,18.0426,18.0129,18.0203,31900.0
2012-11-09 12:40:00,24.32,24.33,24.3,24.3,21800.0,18.0129,18.0203,17.9981,17.9981,21800.0
2012-11-09 12:45:00,24.31,24.34,24.3,24.34,35100.0,18.0055,18.0278,17.9981,18.0278,35100.0
2012-11-09 12:50:00,24.33,24.34,24.29,24.31,73300.0,18.0203,18.0278,17.9907,18.0055,73300.0
2012-11-09 12:55:00,24.3,24.3,24.23,24.25,57200.0,17.9981,17.9981,17.9463,17.9611,57200.0
2012-11-09 13:00:00,24.25,24.29,24.22,24.26,191300.0,17.9611,17.9907,17.9389,17.9685,191300.0
2012-11-09 13:05:00,24.26,24.27,24.23,24.27,25700.0,17.9685,17.9759,17.9463,17.9759,25700.0
2012-11-09 13:10:00,24.27,24.27,24.1,24.12,76800.0,17.9759,17.9759,17.85,17.8648,76800.0
2012-11-09 13:15:00,24.13,24.23,24.12,24.22,48900.0,17.8722,17.9463,17.8648,17.9389,48900.0
2012-11-09 13:20:00,24.21,24.22,24.13,24.14,40100.0,17.9315,17.9389,17.8722,17.8796,40100.0
2012-11-09 13:25:00,24.13,24.15,24.04,24.04,72000.0,17.8722,17.887,17.8056,17.8056,72000.0
2012-11-09 13:30:00,24.05,24.09,24.03,24.09,98800.0,17.813,17.8426,17.7981,17.8426,98800.0
2012-11-09 13:35:00,24.09,24.11,24.05,24.07,71800.0,17.8426,17.8574,17.813,17.8278,71800.0
2012-11-09 13:40:00,24.06,24.11,24.02,24.07,92500.0,17.8204,17.8574,17.7907,17.8278,92500.0
2012-11-09 13:45:00,24.08,24.13,24.06,24.11,76400.0,17.8352,17.8722,17.8204,17.8574,76400.0
2012-11-09 13:50:00,24.11,24.16,24.1,24.14,80500.0,17.8574,17.8944,17.85,17.8796,80500.0
2012-11-09 13:55:00,24.14,24.14,24.07,24.12,170400.0,17.8796,17.8796,17.8278,17.8648,170400.0
2012-11-09 14:00:00,24.11,24.12,24.08,24.09,53100.0,17.8574,17.8648,17.8352,17.8426,53100.0
2012-11-09 14:05:00,24.09,24.11,24.07,24.08,46300.0,17.8426,17.8574,17.8278,17.8352,46300.0
2012-11-09 14:10:00,24.08,24.12,24.08,24.12,33700.0,17.8352,17.8648,17.8352,17.8648,33700.0
2012-11-09 14:15:00,24.12,24.17,24.12,24.14,61300.0,17.8648,17.9018,17.8648,17.8796,61300.0
2012-11-09 14:20:00,24.14,24.16,24.12,24.15,37500.0,17.8796,17.8944,17.8648,17.887,37500.0
2012-11-09 14:25:00,24.14,24.15,24.11,24.14,63200.0,17.8796,17.887,17.8574,17.8796,63200.0
2012-11-09 14:30:00,24.15,24.2,24.14,24.18,83900.0,17.887,17.9241,17.8796,17.9092,83900.0
2012-11-09 14:35:00,24.17,24.23,24.17,24.19,67800.0,17.9018,17.9463,17.9018,17.9167,67800.0
2012-11-09 14:40:00,24.18,24.19,24.15,24.16,50800.0,17.9092,17.9167,17.887,17.8944,50800.0
2012-11-09 14:45:00,24.16,24.17,24.14,24.15,54100.0,17.8944,17.9018,17.8796,17.887,54100.0
2012-11-09 14:50:00,24.14,24.17,24.14,24.14,43400.0,17.8796,17.9018,17.8796,17.8796,43400.0
2012-11-09 14:55:00,24.13,24.16,24.12,24.16,48500.0,17.8722,17.8944,17.8648,17.8944,48500.0
2012-11-09 15:00:00,24.15,24.15,24.12,24.13,51000.0,17.887,17.887,17.8648,17.8722,51000.0
2012-11-09 15:05:00,24.14,24.14,24.09,24.13,35600.0,17.8796,17.8796,17.8426,17.8722,35600.0
2012-11-09 15:10:00,24.13,24.17,24.13,24.14,88700.0,17.8722,17.9018,17.8722,17.8796,88700.0
2012-11-09 15:15:00,24.14,24.15,24.09,24.09,41600.0,17.8796,17.887,17.8426,17.8426,41600.0
2012-11-09 15:20:00,24.1,24.15,24.1,24.14,68500.0,17.85,17.887,17.85,17.8796,68500.0
2012-11-09 15:25:00,24.14,24.17,24.12,24.17,64300.0,17.8796,17.9018,17.8648,17.9018,64300.0
2012-11-09 15:30:00,24.16,24.17,24.13,24.13,82300.0,17.8944,17.9018,17.8722,17.8722,82300.0
2012-11-09 15:35:00,24.14,24.15,24.07,24.1,97600.0,17.8796,17.887,17.8278,17.85,97600.0
2012-11-09 15:40:00,24.1,24.19,24.1,24.19,123700.0,17.85,17.9167,17.85,17.9167,123700.0
2012-11-09 15:45:00,24.19,24.24,24.18,24.2,152000.0,17.9167,17.9537,17.9092,17.9241,152000.0
2012-11-09 15:50:00,24.19,24.21,24.14,24.16,161000.0,17.9167,17.9315,17.8796,17.8944,161000.0
2012-11-09 15:55:00,24.15,24.16,24.08,24.1,373500.0,17.887,17.8944,17.8352,17.85,373500.0
2012-11-12 09:30:00,24.17,24.25,24.14,24.19,82000.0,17.9018,17.9611,17.8796,17.9167,82000.0
2012-11-12 09:35:00,24.17,24.22,24.13,24.19,59300.0,17.9018,17.9389,17.8722,17.9167,59300.0
2012-11-12 09:40:00,24.18,24.26,24.14,24.23,31400.0,17.9092,17.9685,17.8796,17.9463,31400.0
2012-11-12 09:45:00,24.23,24.3,24.23,24.25,32200.0,17.9463,17.9981,17.9463,17.9611,32200.0
2012-11-12 09:50:00,24.25,24.28,24.19,24.2,41700.0,17.9611,17.9833,17.9167,17.9241,41700.0
2012-11-12 09:55:00,24.2,24.21,24.15,24.19,73700.0,17.9241,17.9315,17.887,17.9167,73700.0
2012-11-12 10:00:00,24.18,24.2,24.16,24.18,32300.0,17.9092,17.9241,17.8944,17.9092,32300.0
2012-11-12 10:05:00,24.19,24.2,24.16,24.16,22000.0,17.9167,17.9241,17.8944,17.8944,22000.0
2012-11-12 10:10:00,24.16,24.18,24.11,24.12,19400.0,17.8944,17.9092,17.8574,17.8648,19400.0
2012-11-12 10:15:00,24.12,24.14,24.1,24.11,25900.0,17.8648,17.8796,17.85,17.8574,25900.0
2012-11-12 10:20:00,24.12,24.12,24.09,24.09,35100.0,17.8648,17.8648,17.8426,17.8426,35100.0
2012-11-12 10:25:00,24.1,24.11,24.09,24.1,19100.0,17.85,17.8574,17.8426,17.85,19100.0
2012-11-12 10:30:00,24.09,24.11,24.08,24.11,28600.0,17.8426,17.8574,17.8352,17.8574,28600.0
2012-11-12 10:35:00,24.1,24.12,24.09,24.12,25600.0,17.85,17.8648,17.8426,17.8648,25600.0
2012-11-12 10:40:00,24.11,24.11,24.07,24.09,45800.0,17.8574,17.8574,17.8278,17.8426,45800.0
2012-11-12 10:45:00,24.1,24.1,24.06,24.1,39000.0,17.85,17.85,17.8204,17.85,39000.0
2012-11-12 10:50:00,24.1,24.1,24.06,24.06,52800.0,17.85,17.85,17.8204,17.8204,52800.0
2012-11-12 10:55:00,24.06,24.08,24.04,24.06,30500.0,17.8204,17.8352,17.8056,17.8204,30500.0
2012-11-12 11:00:00,24.05,24.06,24.03,24.03,36700.0,17.813,17.8204,17.7981,17.7981,36700.0
2012-11-12 11:05:00,24.04,24.05,24.03,24.04,15500.0,17.8056,17.813,17.7981,17.8056,15500.0
2012-11-12 11:10:00,24.04,24.05,24.03,24.04,16000.0,17.8056,17.813,17.7981,17.8056,16000.0
2012-11-12 11:15:00,24.04,24.04,24.0,24.01,33700.0,17.8056,17.8056,17.7759,17.7833,33700.0
2012-11-12 11:20:00,24.02,24.03,24.01,24.03,19100.0,17.7907,17.7981,17.7833,17.7981,19100.0
2012-11-12 11:25:00,24.03,24.04,24.02,24.03,67600.0,17.7981,17.8056,17.7907,17.7981,67600.0
2012-11-12 11:30:00,24.03,24.03,24.02,24.03,25700.0,17.7981,17.7981,17.7907,17.7981,25700.0
2012-11-12 11:35:00,24.03,24.03,24.01,24.02,38400.0,17.7981,17.7981,17.7833,17.7907,38400.0
2012-11-12 11:40:00,24.02,24.03,23.99,24.0,29100.0,17.7907,17.7981,17.7685,17.7759,29100.0
2012-11-12 11:45:00,24.0,24.01,23.99,24.0,35000.0,17.7759,17.7833,17.7685,17.7759,35000.0
2012-11-12 11:50:00,24.0,24.0,23.98,23.98,38100.0,17.7759,17.7759,17.7611,17.7611,38100.0
2012-11-12 11:55:00,23.97,24.0,23.97,24.0,12800.0,17.7537,17.7759,17.7537,17.7759,12800.0
2012-11-12 12:00:00,24.0,24.0,23.98,24.0,41800.0,17.7759,17.7759,17.7611,17.7759,41800.0
2012-11-12 12:05:00,24.0,24.01,23.98,24.0,45400.0,17.7759,17.7833,17.7611,17.7759,45400.0
2012-11-12 12:10:00,24.0,24.01,23.99,24.0,36100.0,17.7759,17.7833,17.7685,17.7759,36100.0
2012-11-12 12:15:00,23.99,24.02,23.99,24.01,35300.0,17.7685,17.7907,17.7685,17.7833,35300.0
2012-11-12 12:20:00,24.02,24.06,24.02,24.04,15400.0,17.7907,17.8204,17.7907,17.8056,15400.0
2012-11-12 12:25:00,24.04,24.05,24.03,24.04,14400.0,17.8056,17.813,17.7981,17.8056,14400.0
2012-11-12 12:30:00,24.05,24.08,24.04,24.08,25600.0,17.813,17.8352,17.8056,17.8352,25600.0
2012-11-12 12:35:00,24.08,24.08,24.05,24.05,14700.0,17.8352,17.8352,17.813,17.813,14700.0
2012-11-12 12:40:00,24.06,24.09,24.05,24.07,23400.0,17.8204,17.8426,17.813,17.8278,23400.0
2012-11-12 12:45:00,24.07,24.07,24.04,24.05,30700.0,17.8278,17.8278,17.8056,17.813,30700.0
2012-11-12 12:50:00,24.05,24.05,24.03,24.04,14300.0,17.813,17.813,17.7981,17.8056,14300.0
2012-11-12 12:55:00,24.04,24.06,24.04,24.05,23700.0,17.8056,17.8204,17.8056,17.813,23700.0
2012-11-12 13:00:00,24.06,24.06,24.05,24.06,29100.0,17.8204,17.8204,17.813,17.8204,29100.0
2012-11-12 13:05:00,24.06,24.09,24.06,24.08,46500.0,17.8204,17.8426,17.8204,17.8352,46500.0
2012-11-12 13:10:00,24.07,24.1,24.07,24.09,13200.0,17.8278,17.85,17.8278,17.8426,13200.0
2012-11-12 13:15:00,24.09,24.12,24.09,24.09,48000.0,17.8426,17.8648,17.8426,17.8426,48000.0
2012-11-12 13:20:00,24.1,24.11,24.09,24.09,51900.0,17.85,17.8574,17.8426,17.8426,51900.0
2012-11-12 13:25:00,24.1,24.13,24.1,24.12,60200.0,17.85,17.8722,17.85,17.8648,60200.0
2012-11-12 13:30:00,24.12,24.15,24.12,24.13,84200.0,17.8648,17.887,17.8648,17.8722,84200.0
2012-11-12 13:35:00,24.13,24.16,24.13,24.16,28700.0,17.8722,17.8944,17.8722,17.8944,28700.0
2012-11-12 13:40:00,24.16,24.17,24.14,24.16,42800.0,17.8944,17.9018,17.8796,17.8944,42800.0
2012-11-12 13:45:00,24.16,24.17,24.14,24.15,41700.0,17.8944,17.9018,17.8796,17.887,41700.0
2012-11-12 13:50:00,24.15,24.18,24.15,24.17,27300.0,17.887,17.9092,17.887,17.9018,27300.0
2012-11-12 13:55:00,24.17,24.19,24.16,24.18,21400.0,17.9018,17.9167,17.8944,17.9092,21400.0
2012-11-12 14:00:00,24.17,24.18,24.12,24.13,62800.0,17.9018,17.9092,17.8648,17.8722,62800.0
2012-11-12 14:05:00,24.13,24.16,24.11,24.15,100600.0,17.8722,17.8944,17.8574,17.887,100600.0
2012-11-12 14:10:00,24.14,24.16,24.13,24.15,93700.0,17.8796,17.8944,17.8722,17.887,93700.0
2012-11-12 14:15:00,24.16,24.17,24.15,24.17,46900.0,17.8944,17.9018,17.887,17.9018,46900.0
2012-11-12 14:20:00,24.17,24.18,24.11,24.12,226600.0,17.9018,17.9092,17.8574,17.8648,226600.0
2012-11-12 14:25:00,24.13,24.13,24.08,24.11,49300.0,17.8722,17.8722,17.8352,17.8574,49300.0
2012-11-12 14:30:00,24.1,24.11,24.07,24.08,58900.0,17.85,17.8574,17.8278,17.8352,58900.0
2012-11-12 14:35:00,24.09,24.09,24.04,24.05,35800.0,17.8426,17.8426,17.8056,17.813,35800.0
2012-11-12 14:40:00,24.06,24.08,24.06,24.06,35100.0,17.8204,17.8352,17.8204,17.8204,35100.0
2012-11-12 14:45:00,24.06,24.08,24.04,24.06,44200.0,17.8204,17.8352,17.8056,17.8204,44200.0
2012-11-12 14:50:00,24.07,24.08,24.06,24.08,21200.0,17.8278,17.8352,17.8204,17.8352,21200.0
2012-11-12 14:55:00,24.08,24.09,24.07,24.07,29400.0,17.8352,17.8426,17.8278,17.8278,29400.0
2012-11-12 15:00:00,24.07,24.11,24.07,24.1,74500.0,17.8278,17.8574,17.8278,17.85,74500.0
2012-11-12 15:05:00,24.11,24.11,24.07,24.07,35900.0,17.8574,17.8574,17.8278,17.8278,35900.0
2012-11-12 15:10:00,24.07,24.09,24.03,24.03,60200.0,17.8278,17.8426,17.7981,17.7981,60200.0
2012-11-12 15:15:00,24.03,24.08,24.03,24.06,50900.0,17.7981,17.8352,17.7981,17.8204,50900.0
2012-11-12 15:20:00,24.06,24.07,24.05,24.06,20400.0,17.8204,17.8278,17.813,17.8204,20400.0
2012-11-12 15:25:00,24.07,24.09,24.05,24.05,52700.0,17.8278,17.8426,17.813,17.813,52700.0
2012-11-12 15:30:00,24.06,24.07,24.05,24.07,58900.0,17.8204,17.8278,17.813,17.8278,58900.0
2012-11-12 15:35:00,24.07,24.1,24.05,24.1,64200.0,17.8278,17.85,17.813,17.85,64200.0
2012-11-12 15:40:00,24.1,24.11,24.07,24.11,217900.0,17.85,17.8574,17.8278,17.8574,217900.0
2012-11-12 15:45:00,24.11,24.13,24.08,24.09,158700.0,17.8574,17.8722,17.8352,17.8426,158700.0
2012-11-12 15:50:00,24.09,24.12,24.09,24.1,126100.0,17.8426,17.8648,17.8426,17.85,126100.0
2012-11-12 15:55:00,24.1,24.11,24.05,24.07,198600.0,17.85,17.8574,17.813,17.8278,198600.0
2012-11-13 09:30:00,23.84,24.04,23.84,24.01,117800.0,17.6574,17.8056,17.6574,17.7833,117800.0
2012-11-13 09:35:00,24.0,24.06,23.94,23.96,35900.0,17.7759,17.8204,17.7315,17.7463,35900.0
2012-11-13 09:40:00,23.98,24.02,23.94,23.97,40600.0,17.7611,17.7907,17.7315,17.7537,40600.0
2012-11-13 09:45:00,23.97,24.03,23.96,24.03,65200.0,17.7537,17.7981,17.7463,17.7981,65200.0
2012-11-13 09:50:00,24.03,24.03,23.97,23.98,69200.0,17.7981,17.7981,17.7537,17.7611,69200.0
2012-11-13 09:55:00,23.99,24.07,23.96,24.0,93300.0,17.7685,17.8278,17.7463,17.7759,93300.0
2012-11-13 10:00:00,24.0,24.01,23.96,23.97,114900.0,17.7759,17.7833,17.7463,17.7537,114900.0
2012-11-13 10:05:00,23.96,24.0,23.94,24.0,100200.0,17.7463,17.7759,17.7315,17.7759,100200.0
2012-11-13 10:10:00,24.01,24.08,24.01,24.05,190300.0,17.7833,17.8352,17.7833,17.813,190300.0
2012-11-13 10:15:00,24.06,24.11,24.03,24.04,395900.0,17.8204,17.8574,17.7981,17.8056,395900.0
2012-11-13 10:20:00,24.04,24.11,24.04,24.06,45900.0,17.8056,17.8574,17.8056,17.8204,45900.0
2012-11-13 10:25:00,24.06,24.11,24.06,24.09,61900.0,17.8204,17.8574,17.8204,17.8426,61900.0
2012-11-13 10:30:00,24.09,24.11,24.07,24.11,44900.0,17.8426,17.8574,17.8278,17.8574,44900.0
2012-11-13 10:35:00,24.11,24.12,24.04,24.05,139300.0,17.8574,17.8648,17.8056,17.813,139300.0
2012-11-13 10:40:00,24.06,24.07,23.95,23.97,114300.0,17.8204,17.8278,17.7389,17.7537,114300.0
2012-11-13 10:45:00,23.97,24.06,23.97,24.06,118400.0,17.7537,17.8204,17.7537,17.8204,118400.0
2012-11-13 10:50:00,24.07,24.15,24.05,24.14,64800.0,17.8278,17.887,17.813,17.8796,64800.0
2012-11-13 10:55:00,24.14,24.21,24.13,24.2,74300.0,17.8796,17.9315,17.8722,17.9241,74300.0
2012-11-13 11:00:00,24.2,24.24,24.19,24.23,45300.0,17.9241,17.9537,17.9167,17.9463,45300.0
2012-11-13 11:05:00,24.23,24.29,24.21,24.29,75400.0,17.9463,17.9907,17.9315,17.9907,75400.0
2012-11-13 11:10:00,24.29,24.29,24.25,24.27,70300.0,17.9907,17.9907,17.9611,17.9759,70300.0
2012-11-13 11:15:00,24.28,24.28,24.23,24.25,83600.0,17.9833,17.9833,17.9463,17.9611,83600.0
2012-11-13 11:20:00,24.25,24.27,24.24,24.26,46700.0,17.9611,17.9759,17.9537,17.9685,46700.0
2012-11-13 11:25:00,24.27,24.28,24.23,24.24,35600.0,17.9759,17.9833,17.9463,17.9537,35600.0
2012-11-13 11:30:00,24.25,24.27,24.24,24.24,41500.0,17.9611,17.9759,17.9537,17.9537,41500.0
2012-11-13 11:35:00,24.24,24.24,24.2,24.22,30500.0,17.9537,17.9537,17.9241,17.9389,30500.0
2012-11-13 11:40:00,24.23,24.25,24.2,24.24,41700.0,17.9463,17.9611,17.9241,17.9537,41700.0
2012-11-13 11:45:00,24.24,24.25,24.2,24.21,42900.0,17.9537,17.9611,17.9241,17.9315,42900.0
2012-11-13 11:50:00,24.21,24.23,24.19,24.23,30300.0,17.9315,17.9463,17.9167,17.9463,30300.0
2012-11-13 11:55:00,24.23,24.24,24.22,24.23,33700.0,17.9463,17.9537,17.9389,17.9463,33700.0
2012-11-13 12:00:00,24.23,24.25,24.22,24.23,31500.0,17.9463,17.9611,17.9389,17.9463,31500.0
2012-11-13 12:05:00,24.23,24.23,24.17,24.17,35300.0,17.9463,17.9463,17.9018,17.9018,35300.0
2012-11-13 12:10:00,24.18,24.21,24.17,24.2,59800.0,17.9092,17.9315,17.9018,17.9241,59800.0
2012-11-13 12:15:00,24.2,24.21,24.14,24.15,106700.0,17.9241,17.9315,17.8796,17.887,106700.0
2012-11-13 12:20:00,24.16,24.16,24.11,24.11,20600.0,17.8944,17.8944,17.8574,17.8574,20600.0
2012-11-13 12:25:00,24.11,24.11,24.06,24.07,78300.0,17.8574,17.8574,17.8204,17.8278,78300.0
2012-11-13 12:30:00,24.08,24.08,24.03,24.07,22300.0,17.8352,17.8352,17.7981,17.8278,22300.0
2012-11-13 12:35:00,24.07,24.08,24.04,24.07,24900.0,17.8278,17.8352,17.8056,17.8278,24900.0
2012-11-13 12:40:00,24.08,24.08,24.04,24.04,13400.0,17.8352,17.8352,17.8056,17.8056,13400.0
2012-11-13 12:45:00,24.04,24.07,24.03,24.07,57000.0,17.8056,17.8278,17.7981,17.8278,57000.0
2012-11-13 12:50:00,24.07,24.11,24.06,24.11,14900.0,17.8278,17.8574,17.8204,17.8574,14900.0
2012-11-13 12:55:00,24.11,24.12,24.06,24.08,43900.0,17.8574,17.8648,17.8204,17.8352,43900.0
2012-11-13 13:00:00,24.07,24.07,24.04,24.05,20100.0,17.8278,17.8278,17.8056,17.813,20100.0
2012-11-13 13:05:00,24.05,24.08,24.05,24.05,31100.0,17.813,17.8352,17.813,17.813,31100.0
2012-11-13 13:10:00,24.06,24.09,24.04,24.09,33400.0,17.8204,17.8426,17.8056,17.8426,33400.0
2012-11-13 13:15:00,24.09,24.12,24.08,24.11,35000.0,17.8426,17.8648,17.8352,17.8574,35000.0
2012-11-13 13:20:00,24.11,24.11,24.08,24.1,21100.0,17.8574,17.8574,17.8352,17.85,21100.0
2012-11-13 13:25:00,24.1,24.1,24.08,24.09,30200.0,17.85,17.85,17.8352,17.8426,30200.0
2012-11-13 13:30:00,24.09,24.1,24.07,24.07,33100.0,17.8426,17.85,17.8278,17.8278,33100.0
2012-11-13 13:35:00,24.07,24.08,24.03,24.05,29900.0,17.8278,17.8352,17.7981,17.813,29900.0
2012-11-13 13:40:00,24.05,24.08,24.05,24.07,31700.0,17.813,17.8352,17.813,17.8278,31700.0
2012-11-13 13:45:00,24.07,24.08,24.06,24.08,20700.0,17.8278,17.8352,17.8204,17.8352,20700.0
2012-11-13 13:50:00,24.08,24.11,24.07,24.11,36900.0,17.8352,17.8574,17.8278,17.8574,36900.0
2012-11-13 13:55:00,24.11,24.12,24.09,24.12,17200.0,17.8574,17.8648,17.8426,17.8648,17200.0
2012-11-13 14:00:00,24.12,24.13,24.1,24.11,30100.0,17.8648,17.8722,17.85,17.8574,30100.0
2012-11-13 14:05:00,24.1,24.11,24.07,24.11,33000.0,17.85,17.8574,17.8278,17.8574,33000.0
2012-11-13 14:10:00,24.11,24.13,24.09,24.1,27600.0,17.8574,17.8722,17.8426,17.85,27600.0
2012-11-13 14:15:00,24.1,24.13,24.09,24.12,22500.0,17.85,17.8722,17.8426,17.8648,22500.0
2012-11-13 14:20:00,24.11,24.12,24.08,24.08,96600.0,17.8574,17.8648,17.8352,17.8352,96600.0
2012-11-13 14:25:00,24.08,24.11,24.07,24.09,40100.0,17.8352,17.8574,17.8278,17.8426,40100.0
2012-11-13 14:30:00,24.09,24.09,24.04,24.07,35700.0,17.8426,17.8426,17.8056,17.8278,35700.0
2012-11-13 14:35:00,24.07,24.08,24.03,24.05,29100.0,17.8278,17.8352,17.7981,17.813,29100.0
2012-11-13 14:40:00,24.05,24.07,24.02,24.03,32100.0,17.813,17.8278,17.7907,17.7981,32100.0
2012-11-13 14:45:00,24.03,24.03,23.99,24.01,58200.0,17.7981,17.7981,17.7685,17.7833,58200.0
2012-11-13 14:50:00,24.02,24.03,23.99,24.01,43000.0,17.7907,17.7981,17.7685,17.7833,43000.0
2012-11-13 14:55:00,24.01,24.03,23.99,24.0,57800.0,17.7833,17.7981,17.7685,17.7759,57800.0
2012-11-13 15:00:00,24.0,24.03,24.0,24.01,49200.0,17.7759,17.7981,17.7759,17.7833,49200.0
2012-11-13 15:05:00,24.01,24.03,23.99,24.0,54700.0,17.7833,17.7981,17.7685,17.7759,54700.0
2012-11-13 15:10:00,24.0,24.0,23.94,23.97,80600.0,17.7759,17.7759,17.7315,17.7537,80600.0
2012-11-13 15:15:00,23.96,23.97,23.95,23.97,384900.0,17.7463,17.7537,17.7389,17.7537,384900.0
2012-11-13 15:20:00,23.96,23.99,23.94,23.97,366700.0,17.7463,17.7685,17.7315,17.7537,366700.0
2012-11-13 15:25:00,23.97,24.03,23.96,24.02,167500.0,17.7537,17.7981,17.7463,17.7907,167500.0
2012-11-13 15:30:00,24.02,24.02,23.99,24.02,399500.0,17.7907,17.7907,17.7685,17.7907,399500.0
2012-11-13 15:35:00,24.02,24.02,23.99,24.02,243300.0,17.7907,17.7907,17.7685,17.7907,243300.0
2012-11-13 15:40:00,24.01,24.02,23.99,24.01,1353900.0,17.7833,17.7907,17.7685,17.7833,1353900.0
2012-11-13 15:45:00,24.01,24.05,23.99,24.05,586600.0,17.7833,17.813,17.7685,17.813,586600.0
2012-11-13 15:50:00,24.04,24.07,24.01,24.03,698000.0,17.8056,17.8278,17.7833,17.7981,698000.0
2012-11-13 15:55:00,24.03,24.06,24.01,24.03,529900.0,17.7981,17.8204,17.7833,17.7981,529900.0
2012-11-14 09:30:00,24.06,24.19,23.93,24.18,74000.0,17.8204,17.9167,17.7241,17.9092,74000.0
2012-11-14 09:35:00,24.18,24.18,24.01,24.05,90300.0,17.9092,17.9092,17.7833,17.813,90300.0
2012-11-14 09:40:00,24.05,24.07,24.01,24.07,61200.0,17.813,17.8278,17.7833,17.8278,61200.0
2012-11-14 09:45:00,24.09,24.11,24.07,24.1,78600.0,17.8426,17.8574,17.8278,17.85,78600.0
2012-11-14 09:50:00,24.1,24.13,24.09,24.12,51300.0,17.85,17.8722,17.8426,17.8648,51300.0
2012-11-14 09:55:00,24.12,24.13,24.07,24.12,124800.0,17.8648,17.8722,17.8278,17.8648,124800.0
2012-11-14 10:00:00,24.12,24.13,24.1,24.1,47300.0,17.8648,17.8722,17.85,17.85,47300.0
2012-11-14 10:05:00,24.1,24.12,24.07,24.11,187800.0,17.85,17.8648,17.8278,17.8574,187800.0
2012-11-14 10:10:00,24.11,24.12,24.05,24.06,271900.0,17.8574,17.8648,17.813,17.8204,271900.0
2012-11-14 10:15:00,24.07,24.07,24.01,24.05,121700.0,17.8278,17.8278,17.7833,17.813,121700.0
2012-11-14 10:20:00,24.06,24.06,24.0,24.05,62900.0,17.8204,17.8204,17.7759,17.813,62900.0
2012-11-14 10:25:00,24.05,24.05,24.0,24.02,116400.0,17.813,17.813,17.7759,17.7907,116400.0
2012-11-14 10:30:00,24.02,24.03,23.95,24.0,202700.0,17.7907,17.7981,17.7389,17.7759,202700.0
2012-11-14 10:35:00,24.0,24.03,24.0,24.02,263100.0,17.7759,17.7981,17.7759,17.7907,263100.0
2012-11-14 10:40:00,24.02,24.03,23.98,24.03,217600.0,17.7907,17.7981,17.7611,17.7981,217600.0
2012-11-14 10:45:00,24.03,24.03,24.0,24.02,372900.0,17.7981,17.7981,17.7759,17.7907,372900.0
2012-11-14 10:50:00,24.02,24.05,24.0,24.01,150800.0,17.7907,17.813,17.7759,17.7833,150800.0
2012-11-14 10:55:00,24.01,24.02,23.98,24.01,166000.0,17.7833,17.7907,17.7611,17.7833,166000.0
2012-11-14 11:00:00,24.0,24.01,23.96,23.99,129200.0,17.7759,17.7833,17.7463,17.7685,129200.0
2012-11-14 11:05:00,23.99,24.02,23.97,23.97,1288400.0,17.7685,17.7907,17.7537,17.7537,1288400.0
2012-11-14 11:10:00,23.98,23.98,23.9,23.91,163000.0,17.7611,17.7611,17.7019,17.7093,163000.0
2012-11-14 11:15:00,23.92,23.94,23.91,23.94,34100.0,17.7167,17.7315,17.7093,17.7315,34100.0
2012-11-14 11:20:00,23.94,23.94,23.9,23.93,58500.0,17.7315,17.7315,17.7019,17.7241,58500.0
2012-11-14 11:25:00,23.92,23.97,23.91,23.92,83400.0,17.7167,17.7537,17.7093,17.7167,83400.0
2012-11-14 11:30:00,23.92,23.94,23.89,23.89,41000.0,17.7167,17.7315,17.6945,17.6945,41000.0
2012-11-14 11:35:00,23.89,23.9,23.86,23.89,65100.0,17.6945,17.7019,17.6722,17.6945,65100.0
2012-11-14 11:40:00,23.9,23.96,23.9,23.94,44600.0,17.7019,17.7463,17.7019,17.7315,44600.0
2012-11-14 11:45:00,23.94,23.95,23.92,23.95,28600.0,17.7315,17.7389,17.7167,17.7389,28600.0
2012-11-14 11:50:00,23.94,23.94,23.89,23.91,62000.0,17.7315,17.7315,17.6945,17.7093,62000.0
2012-11-14 11:55:00,23.9,23.93,23.9,23.91,26400.0,17.7019,17.7241,17.7019,17.7093,26400.0
2012-11-14 12:00:00,23.91,23.92,23.89,23.92,55300.0,17.7093,17.7167,17.6945,17.7167,55300.0
2012-11-14 12:05:00,23.91,23.92,23.88,23.88,41800.0,17.7093,17.7167,17.6871,17.6871,41800.0
2012-11-14 12:10:00,23.88,23.89,23.84,23.86,37800.0,17.6871,17.6945,17.6574,17.6722,37800.0
2012-11-14 12:15:00,23.85,23.88,23.85,23.87,25100.0,17.6648,17.6871,17.6648,17.6796,25100.0
2012-11-14 12:20:00,23.87,23.87,23.84,23.86,25100.0,17.6796,17.6796,17.6574,17.6722,25100.0
2012-11-14 12:25:00,23.86,23.89,23.85,23.89,41600.0,17.6722,17.6945,17.6648,17.6945,41600.0
2012-11-14 12:30:00,23.88,23.9,23.87,23.88,23300.0,17.6871,17.7019,17.6796,17.6871,23300.0
2012-11-14 12:35:00,23.88,23.89,23.83,23.84,59900.0,17.6871,17.6945,17.65,17.6574,59900.0
2012-11-14 12:40:00,23.84,23.88,23.84,23.86,58800.0,17.6574,17.6871,17.6574,17.6722,58800.0
2012-11-14 12:45:00,23.86,23.87,23.84,23.85,30300.0,17.6722,17.6796,17.6574,17.6648,30300.0
2012-11-14 12:50:00,23.85,23.87,23.84,23.87,28800.0,17.6648,17.6796,17.6574,17.6796,28800.0
2012-11-14 12:55:00,23.86,23.86,23.82,23.83,46900.0,17.6722,17.6722,17.6426,17.65,46900.0
2012-11-14 13:00:00,23.84,23.86,23.81,23.84,32800.0,17.6574,17.6722,17.6352,17.6574,32800.0
2012-11-14 13:05:00,23.84,23.85,23.82,23.82,23900.0,17.6574,17.6648,17.6426,17.6426,23900.0
2012-11-14 13:10:00,23.81,23.84,23.81,23.82,42300.0,17.6352,17.6574,17.6352,17.6426,42300.0
2012-11-14 13:15:00,23.82,23.87,23.82,23.86,27800.0,17.6426,17.6796,17.6426,17.6722,27800.0
2012-11-14 13:20:00,23.86,23.87,23.86,23.86,37900.0,17.6722,17.6796,17.6722,17.6722,37900.0
2012-11-14 13:25:00,23.86,23.89,23.84,23.84,106400.0,17.6722,17.6945,17.6574,17.6574,106400.0
2012-11-14 13:30:00,23.84,23.84,23.82,23.83,21200.0,17.6574,17.6574,17.6426,17.65,21200.0
2012-11-14 13:35:00,23.84,23.92,23.83,23.89,121500.0,17.6574,17.7167,17.65,17.6945,121500.0
2012-11-14 13:40:00,23.89,23.9,23.85,23.86,59600.0,17.6945,17.7019,17.6648,17.6722,59600.0
2012-11-14 13:45:00,23.86,23.89,23.84,23.89,68000.0,17.6722,17.6945,17.6574,17.6945,68000.0
2012-11-14 13:50:00,23.88,23.89,23.84,23.85,66500.0,17.6871,17.6945,17.6574,17.6648,66500.0
2012-11-14 13:55:00,23.86,23.9,23.86,23.89,43300.0,17.6722,17.7019,17.6722,17.6945,43300.0
2012-11-14 14:00:00,23.9,23.94,23.89,23.91,124300.0,17.7019,17.7315,17.6945,17.7093,124300.0
2012-11-14 14:05:00,23.9,23.91,23.87,23.88,86900.0,17.7019,17.7093,17.6796,17.6871,86900.0
2012-11-14 14:10:00,23.88,23.88,23.78,23.82,120300.0,17.6871,17.6871,17.613,17.6426,120300.0
2012-11-14 14:15:00,23.82,23.85,23.8,23.81,70800.0,17.6426,17.6648,17.6278,17.6352,70800.0
2012-11-14 14:20:00,23.82,23.84,23.8,23.83,74400.0,17.6426,17.6574,17.6278,17.65,74400.0
2012-11-14 14:25:00,23.83,23.84,23.81,23.81,149600.0,17.65,17.6574,17.6352,17.6352,149600.0
2012-11-14 14:30:00,23.81,23.82,23.79,23.79,63800.0,17.6352,17.6426,17.6204,17.6204,63800.0
2012-11-14 14:35:00,23.79,23.82,23.78,23.81,81200.0,17.6204,17.6426,17.613,17.6352,81200.0
2012-11-14 14:40:00,23.81,23.82,23.77,23.78,97700.0,17.6352,17.6426,17.6056,17.613,97700.0
2012-11-14 14:45:00,23.78,23.8,23.77,23.78,149900.0,17.613,17.6278,17.6056,17.613,149900.0
2012-11-14 14:50:00,23.78,23.79,23.77,23.78,92000.0,17.613,17.6204,17.6056,17.613,92000.0
2012-11-14 14:55:00,23.78,23.79,23.73,23.73,125300.0,17.613,17.6204,17.576,17.576,125300.0
2012-11-14 15:00:00,23.73,23.75,23.71,23.72,154100.0,17.576,17.5908,17.5611,17.5685,154100.0
2012-11-14 15:05:00,23.72,23.73,23.65,23.68,154700.0,17.5685,17.576,17.5167,17.5389,154700.0
2012-11-14 15:10:00,23.68,23.71,23.66,23.67,188700.0,17.5389,17.5611,17.5241,17.5315,188700.0
2012-11-14 15:15:00,23.67,23.67,23.6,23.61,154300.0,17.5315,17.5315,17.4797,17.4871,154300.0
2012-11-14 15:20:00,23.6,23.61,23.58,23.59,163900.0,17.4797,17.4871,17.4649,17.4723,163900.0
2012-11-14 15:25:00,23.59,23.64,23.57,23.62,290000.0,17.4723,17.5093,17.4574,17.4945,290000.0
2012-11-14 15:30:00,23.62,23.62,23.59,23.62,211100.0,17.4945,17.4945,17.4723,17.4945,211100.0
2012-11-14 15:35:00,23.61,23.67,23.61,23.61,221700.0,17.4871,17.5315,17.4871,17.4871,221700.0
2012-11-14 15:40:00,23.61,23.62,23.54,23.55,254000.0,17.4871,17.4945,17.4352,17.4426,254000.0
2012-11-14 15:45:00,23.55,23.55,23.49,23.52,382400.0,17.4426,17.4426,17.3982,17.4204,382400.0
2012-11-14 15:50:00,23.52,23.52,23.45,23.46,383000.0,17.4204,17.4204,17.3686,17.376,383000.0
2012-11-14 15:55:00,23.45,23.55,23.45,23.54,826800.0,17.3686,17.4426,17.3686,17.4352,826800.0
2012-11-15 09:30:00,23.56,23.78,23.56,23.75,78200.0,17.45,17.613,17.45,17.5908,78200.0
2012-11-15 09:35:00,23.75,23.79,23.68,23.79,92500.0,17.5908,17.6204,17.5389,17.6204,92500.0
2012-11-15 09:40:00,23.79,23.79,23.63,23.64,87000.0,17.6204,17.6204,17.5019,17.5093,87000.0
2012-11-15 09:45:00,23.64,23.65,23.57,23.59,60700.0,17.5093,17.5167,17.4574,17.4723,60700.0
2012-11-15 09:50:00,23.59,23.61,23.55,23.55,48900.0,17.4723,17.4871,17.4426,17.4426,48900.0
2012-11-15 09:55:00,23.56,23.6,23.5,23.56,67300.0,17.45,17.4797,17.4056,17.45,67300.0
2012-11-15 10:00:00,23.55,23.58,23.46,23.57,116100.0,17.4426,17.4649,17.376,17.4574,116100.0
2012-11-15 10:05:00,23.57,23.69,23.56,23.65,111400.0,17.4574,17.5463,17.45,17.5167,111400.0
2012-11-15 10:10:00,23.65,23.67,23.62,23.62,126600.0,17.5167,17.5315,17.4945,17.4945,126600.0
2012-11-15 10:15:00,23.63,23.69,23.63,23.69,104000.0,17.5019,17.5463,17.5019,17.5463,104000.0
2012-11-15 10:20:00,23.68,23.7,23.66,23.67,155200.0,17.5389,17.5537,17.5241,17.5315,155200.0
2012-11-15 10:25:00,23.66,23.67,23.61,23.64,65800.0,17.5241,17.5315,17.4871,17.5093,65800.0
2012-11-15 10:30:00,23.64,23.68,23.62,23.66,78300.0,17.5093,17.5389,17.4945,17.5241,78300.0
2012-11-15 10:35:00,23.66,23.66,23.6,23.63,84800.0,17.5241,17.5241,17.4797,17.5019,84800.0
2012-11-15 10:40:00,23.64,23.66,23.6,23.62,44000.0,17.5093,17.5241,17.4797,17.4945,44000.0
2012-11-15 10:45:00,23.62,23.63,23.57,23.59,66800.0,17.4945,17.5019,17.4574,17.4723,66800.0
2012-11-15 10:50:00,23.59,23.63,23.58,23.6,58900.0,17.4723,17.5019,17.4649,17.4797,58900.0
2012-11-15 10:55:00,23.6,23.61,23.56,23.57,56900.0,17.4797,17.4871,17.45,17.4574,56900.0
2012-11-15 11:00:00,23.57,23.59,23.53,23.56,66100.0,17.4574,17.4723,17.4278,17.45,66100.0
2012-11-15 11:05:00,23.55,23.55,23.51,23.52,40700.0,17.4426,17.4426,17.413,17.4204,40700.0
2012-11-15 11:10:00,23.53,23.56,23.52,23.56,33600.0,17.4278,17.45,17.4204,17.45,33600.0
2012-11-15 11:15:00,23.55,23.56,23.47,23.47,65500.0,17.4426,17.45,17.3834,17.3834,65500.0
2012-11-15 11:20:00,23.48,23.52,23.48,23.52,26100.0,17.3908,17.4204,17.3908,17.4204,26100.0
2012-11-15 11:25:00,23.52,23.54,23.5,23.5,43600.0,17.4204,17.4352,17.4056,17.4056,43600.0
2012-11-15 11:30:00,23.5,23.57,23.49,23.56,109500.0,17.4056,17.4574,17.3982,17.45,109500.0
2012-11-15 11:35:00,23.56,23.58,23.54,23.58,25300.0,17.45,17.4649,17.4352,17.4649,25300.0
2012-11-15 11:40:00,23.58,23.58,23.56,23.56,27300.0,17.4649,17.4649,17.45,17.45,27300.0
2012-11-15 11:45:00,23.57,23.57,23.47,23.5,142300.0,17.4574,17.4574,17.3834,17.4056,142300.0
2012-11-15 11:50:00,23.5,23.52,23.46,23.48,231200.0,17.4056,17.4204,17.376,17.3908,231200.0
2012-11-15 11:55:00,23.48,23.48,23.44,23.48,125800.0,17.3908,17.3908,17.3612,17.3908,125800.0
2012-11-15 12:00:00,23.48,23.5,23.47,23.5,66500.0,17.3908,17.4056,17.3834,17.4056,66500.0
2012-11-15 12:05:00,23.5,23.5,23.48,23.5,91700.0,17.4056,17.4056,17.3908,17.4056,91700.0
2012-11-15 12:10:00,23.5,23.5,23.44,23.46,170800.0,17.4056,17.4056,17.3612,17.376,170800.0
2012-11-15 12:15:00,23.45,23.47,23.44,23.47,61300.0,17.3686,17.3834,17.3612,17.3834,61300.0
2012-11-15 12:20:00,23.46,23.46,23.45,23.45,31700.0,17.376,17.376,17.3686,17.3686,31700.0
2012-11-15 12:25:00,23.45,23.46,23.39,23.43,162000.0,17.3686,17.376,17.3241,17.3538,162000.0
2012-11-15 12:30:00,23.43,23.43,23.42,23.43,44200.0,17.3538,17.3538,17.3463,17.3538,44200.0
2012-11-15 12:35:00,23.43,23.49,23.43,23.49,43300.0,17.3538,17.3982,17.3538,17.3982,43300.0
2012-11-15 12:40:00,23.49,23.5,23.45,23.45,47600.0,17.3982,17.4056,17.3686,17.3686,47600.0
2012-11-15 12:45:00,23.45,23.49,23.44,23.48,40100.0,17.3686,17.3982,17.3612,17.3908,40100.0
2012-11-15 12:50:00,23.47,23.49,23.44,23.46,53800.0,17.3834,17.3982,17.3612,17.376,53800.0
2012-11-15 12:55:00,23.47,23.47,23.45,23.46,25300.0,17.3834,17.3834,17.3686,17.376,25300.0
2012-11-15 13:00:00,23.46,23.49,23.46,23.46,51100.0,17.376,17.3982,17.376,17.376,51100.0
2012-11-15 13:05:00,23.46,23.49,23.45,23.49,123800.0,17.376,17.3982,17.3686,17.3982,123800.0
2012-11-15 13:10:00,23.48,23.51,23.46,23.49,250800.0,17.3908,17.413,17.376,17.3982,250800.0
2012-11-15 13:15:00,23.48,23.49,23.48,23.49,48600.0,17.3908,17.3982,17.3908,17.3982,48600.0
2012-11-15 13:20:00,23.49,23.52,23.48,23.52,93800.0,17.3982,17.4204,17.3908,17.4204,93800.0
2012-11-15 13:25:00,23.52,23.53,23.5,23.5,85700.0,17.4204,17.4278,17.4056,17.4056,85700.0
2012-11-15 13:30:00,23.51,23.53,23.5,23.53,122500.0,17.413,17.4278,17.4056,17.4278,122500.0
2012-11-15 13:35:00,23.53,23.55,23.51,23.53,196600.0,17.4278,17.4426,17.413,17.4278,196600.0
2012-11-15 13:40:00,23.53,23.57,23.53,23.57,54300.0,17.4278,17.4574,17.4278,17.4574,54300.0
2012-11-15 13:45:00,23.57,23.63,23.56,23.63,89300.0,17.4574,17.5019,17.45,17.5019,89300.0
2012-11-15 13:50:00,23.63,23.74,23.63,23.71,106300.0,17.5019,17.5834,17.5019,17.5611,106300.0
2012-11-15 13:55:00,23.71,23.72,23.68,23.69,77800.0,17.5611,17.5685,17.5389,17.5463,77800.0
2012-11-15 14:00:00,23.68,23.68,23.64,23.65,66100.0,17.5389,17.5389,17.5093,17.5167,66100.0
2012-11-15 14:05:00,23.66,23.67,23.6,23.61,39900.0,17.5241,17.5315,17.4797,17.4871,39900.0
2012-11-15 14:10:00,23.61,23.65,23.61,23.62,42500.0,17.4871,17.5167,17.4871,17.4945,42500.0
2012-11-15 14:15:00,23.62,23.62,23.58,23.58,64200.0,17.4945,17.4945,17.4649,17.4649,64200.0
2012-11-15 14:20:00,23.59,23.6,23.56,23.6,31500.0,17.4723,17.4797,17.45,17.4797,31500.0
2012-11-15 14:25:00,23.61,23.63,23.59,23.62,48500.0,17.4871,17.5019,17.4723,17.4945,48500.0
2012-11-15 14:30:00,23.62,23.62,23.58,23.6,35900.0,17.4945,17.4945,17.4649,17.4797,35900.0
2012-11-15 14:35:00,23.59,23.61,23.58,23.59,24200.0,17.4723,17.4871,17.4649,17.4723,24200.0
2012-11-15 14:40:00,23.6,23.62,23.58,23.58,56500.0,17.4797,17.4945,17.4649,17.4649,56500.0
2012-11-15 14:45:00,23.58,23.6,23.55,23.57,119900.0,17.4649,17.4797,17.4426,17.4574,119900.0
2012-11-15 14:50:00,23.57,23.61,23.57,23.6,43000.0,17.4574,17.4871,17.4574,17.4797,43000.0
2012-11-15 14:55:00,23.61,23.63,23.6,23.62,47300.0,17.4871,17.5019,17.4797,17.4945,47300.0
2012-11-15 15:00:00,23.62,23.62,23.52,23.53,80400.0,17.4945,17.4945,17.4204,17.4278,80400.0
2012-11-15 15:05:00,23.54,23.54,23.48,23.5,74300.0,17.4352,17.4352,17.3908,17.4056,74300.0
2012-11-15 15:10:00,23.51,23.53,23.5,23.52,62200.0,17.413,17.4278,17.4056,17.4204,62200.0
2012-11-15 15:15:00,23.52,23.54,23.5,23.52,142200.0,17.4204,17.4352,17.4056,17.4204,142200.0
2012-11-15 15:20:00,23.51,23.54,23.49,23.49,94300.0,17.413,17.4352,17.3982,17.3982,94300.0
2012-11-15 15:25:00,23.49,23.52,23.48,23.5,58700.0,17.3982,17.4204,17.3908,17.4056,58700.0
2012-11-15 15:30:00,23.49,23.5,23.47,23.47,62000.0,17.3982,17.4056,17.3834,17.3834,62000.0
2012-11-15 15:35:00,23.48,23.53,23.46,23.52,122100.0,17.3908,17.4278,17.376,17.4204,122100.0
2012-11-15 15:40:00,23.52,23.58,23.52,23.54,151400.0,17.4204,17.4649,17.4204,17.4352,151400.0
2012-11-15 15:45:00,23.53,23.62,23.53,23.59,256600.0,17.4278,17.4945,17.4278,17.4723,256600.0
2012-11-15 15:50:00,23.58,23.58,23.54,23.56,156600.0,17.4649,17.4649,17.4352,17.45,156600.0
2012-11-15 15:55:00,23.56,23.59,23.53,23.56,495400.0,17.45,17.4723,17.4278,17.45,495400.0
2012-11-16 09:30:00,23.62,23.73,23.62,23.67,791400.0,17.4945,17.576,17.4945,17.5315,791400.0
2012-11-16 09:35:00,23.67,23.76,23.65,23.75,79000.0,17.5315,17.5982,17.5167,17.5908,79000.0
2012-11-16 09:40:00,23.76,23.82,23.6,23.62,107400.0,17.5982,17.6426,17.4797,17.4945,107400.0
2012-11-16 09:45:00,23.63,23.73,23.6,23.63,146100.0,17.5019,17.576,17.4797,17.5019,146100.0
2012-11-16 09:50:00,23.62,23.64,23.58,23.62,89600.0,17.4945,17.5093,17.4649,17.4945,89600.0
2012-11-16 09:55:00,23.62,23.64,23.59,23.63,101000.0,17.4945,17.5093,17.4723,17.5019,101000.0
2012-11-16 10:00:00,23.63,23.64,23.49,23.5,189800.0,17.5019,17.5093,17.3982,17.4056,189800.0
2012-11-16 10:05:00,23.5,23.52,23.45,23.52,116900.0,17.4056,17.4204,17.3686,17.4204,116900.0
2012-11-16 10:10:00,23.52,23.53,23.48,23.52,126400.0,17.4204,17.4278,17.3908,17.4204,126400.0
2012-11-16 10:15:00,23.51,23.62,23.49,23.58,160400.0,17.413,17.4945,17.3982,17.4649,160400.0
2012-11-16 10:20:00,23.57,23.61,23.56,23.57,50100.0,17.4574,17.4871,17.45,17.4574,50100.0
2012-11-16 10:25:00,23.57,23.62,23.56,23.6,84500.0,17.4574,17.4945,17.45,17.4797,84500.0
2012-11-16 10:30:00,23.6,23.61,23.57,23.57,37500.0,17.4797,17.4871,17.4574,17.4574,37500.0
2012-11-16 10:35:00,23.57,23.65,23.56,23.63,79300.0,17.4574,17.5167,17.45,17.5019,79300.0
2012-11-16 10:40:00,23.63,23.66,23.59,23.6,117400.0,17.5019,17.5241,17.4723,17.4797,117400.0
2012-11-16 10:45:00,23.6,23.6,23.5,23.52,71000.0,17.4797,17.4797,17.4056,17.4204,71000.0
2012-11-16 10:50:00,23.52,23.54,23.49,23.53,99300.0,17.4204,17.4352,17.3982,17.4278,99300.0
2012-11-16 10:55:00,23.53,23.54,23.52,23.52,123600.0,17.4278,17.4352,17.4204,17.4204,123600.0
2012-11-16 11:00:00,23.52,23.52,23.49,23.51,77900.0,17.4204,17.4204,17.3982,17.413,77900.0
2012-11-16 11:05:00,23.52,23.53,23.48,23.48,30700.0,17.4204,17.4278,17.3908,17.3908,30700.0
2012-11-16 11:10:00,23.48,23.48,23.45,23.47,33300.0,17.3908,17.3908,17.3686,17.3834,33300.0
2012-11-16 11:15:00,23.47,23.48,23.44,23.44,36500.0,17.3834,17.3908,17.3612,17.3612,36500.0
2012-11-16 11:20:00,23.45,23.47,23.44,23.46,38500.0,17.3686,17.3834,17.3612,17.376,38500.0
2012-11-16 11:25:00,23.46,23.48,23.4,23.41,91800.0,17.376,17.3908,17.3315,17.3389,91800.0
2012-11-16 11:30:00,23.42,23.44,23.39,23.39,71300.0,17.3463,17.3612,17.3241,17.3241,71300.0
2012-11-16 11:35:00,23.39,23.42,23.39,23.41,71200.0,17.3241,17.3463,17.3241,17.3389,71200.0
2012-11-16 11:40:00,23.42,23.59,23.4,23.48,451400.0,17.3463,17.4723,17.3315,17.3908,451400.0
2012-11-16 11:45:00,23.49,23.61,23.44,23.58,168800.0,17.3982,17.4871,17.3612,17.4649,168800.0
2012-11-16 11:50:00,23.58,23.67,23.58,23.59,118700.0,17.4649,17.5315,17.4649,17.4723,118700.0
2012-11-16 11:55:00,23.59,23.65,23.59,23.61,177500.0,17.4723,17.5167,17.4723,17.4871,177500.0
2012-11-16 12:00:00,23.62,23.68,23.61,23.68,240900.0,17.4945,17.5389,17.4871,17.5389,240900.0
2012-11-16 12:05:00,23.68,23.71,23.63,23.69,115500.0,17.5389,17.5611,17.5019,17.5463,115500.0
2012-11-16 12:10:00,23.69,23.72,23.66,23.68,91600.0,17.5463,17.5685,17.5241,17.5389,91600.0
2012-11-16 12:15:00,23.68,23.69,23.64,23.66,63000.0,17.5389,17.5463,17.5093,17.5241,63000.0
2012-11-16 12:20:00,23.67,23.68,23.63,23.64,94100.0,17.5315,17.5389,17.5019,17.5093,94100.0
2012-11-16 12:25:00,23.66,23.69,23.65,23.67,82400.0,17.5241,17.5463,17.5167,17.5315,82400.0
2012-11-16 12:30:00,23.67,23.73,23.67,23.72,62400.0,17.5315,17.576,17.5315,17.5685,62400.0
2012-11-16 12:35:00,23.72,23.75,23.69,23.71,60400.0,17.5685,17.5908,17.5463,17.5611,60400.0
2012-11-16 12:40:00,23.71,23.73,23.7,23.71,67600.0,17.5611,17.576,17.5537,17.5611,67600.0
2012-11-16 12:45:00,23.71,23.75,23.7,23.73,65800.0,17.5611,17.5908,17.5537,17.576,65800.0
2012-11-16 12:50:00,23.73,23.73,23.68,23.69,35700.0,17.576,17.576,17.5389,17.5463,35700.0
2012-11-16 12:55:00,23.69,23.73,23.68,23.69,34900.0,17.5463,17.576,17.5389,17.5463,34900.0
2012-11-16 13:00:00,23.69,23.69,23.66,23.67,38100.0,17.5463,17.5463,17.5241,17.5315,38100.0
2012-11-16 13:05:00,23.66,23.69,23.66,23.68,30400.0,17.5241,17.5463,17.5241,17.5389,30400.0
2012-11-16 13:10:00,23.68,23.69,23.62,23.63,42900.0,17.5389,17.5463,17.4945,17.5019,42900.0
2012-11-16 13:15:00,23.64,23.64,23.6,23.6,65200.0,17.5093,17.5093,17.4797,17.4797,65200.0
2012-11-16 13:20:00,23.61,23.64,23.59,23.63,77000.0,17.4871,17.5093,17.4723,17.5019,77000.0
2012-11-16 13:25:00,23.63,23.67,23.63,23.66,42400.0,17.5019,17.5315,17.5019,17.5241,42400.0
2012-11-16 13:30:00,23.67,23.67,23.63,23.63,31900.0,17.5315,17.5315,17.5019,17.5019,31900.0
2012-11-16 13:35:00,23.62,23.65,23.61,23.63,54600.0,17.4945,17.5167,17.4871,17.5019,54600.0
2012-11-16 13:40:00,23.62,23.65,23.62,23.64,30100.0,17.4945,17.5167,17.4945,17.5093,30100.0
2012-11-16 13:45:00,23.64,23.65,23.61,23.63,57800.0,17.5093,17.5167,17.4871,17.5019,57800.0
2012-11-16 13:50:00,23.64,23.67,23.62,23.64,57800.0,17.5093,17.5315,17.4945,17.5093,57800.0
2012-11-16 13:55:00,23.64,23.67,23.63,23.65,49400.0,17.5093,17.5315,17.5019,17.5167,49400.0
2012-11-16 14:00:00,23.65,23.65,23.62,23.63,45400.0,17.5167,17.5167,17.4945,17.5019,45400.0
2012-11-16 14:05:00,23.63,23.66,23.62,23.65,83000.0,17.5019,17.5241,17.4945,17.5167,83000.0
2012-11-16 14:10:00,23.66,23.66,23.62,23.64,71200.0,17.5241,17.5241,17.4945,17.5093,71200.0
2012-11-16 14:15:00,23.64,23.64,23.59,23.61,85600.0,17.5093,17.5093,17.4723,17.4871,85600.0
2012-11-16 14:20:00,23.62,23.62,23.57,23.57,60000.0,17.4945,17.4945,17.4574,17.4574,60000.0
2012-11-16 14:25:00,23.58,23.6,23.55,23.55,55800.0,17.4649,17.4797,17.4426,17.4426,55800.0
2012-11-16 14:30:00,23.55,23.57,23.5,23.52,72900.0,17.4426,17.4574,17.4056,17.4204,72900.0
2012-11-16 14:35:00,23.52,23.53,23.5,23.53,51900.0,17.4204,17.4278,17.4056,17.4278,51900.0
2012-11-16 14:40:00,23.53,23.55,23.52,23.54,36200.0,17.4278,17.4426,17.4204,17.4352,36200.0
2012-11-16 14:45:00,23.53,23.58,23.52,23.57,67300.0,17.4278,17.4649,17.4204,17.4574,67300.0
2012-11-16 14:50:00,23.57,23.59,23.56,23.57,67500.0,17.4574,17.4723,17.45,17.4574,67500.0
2012-11-16 14:55:00,23.57,23.6,23.55,23.58,113300.0,17.4574,17.4797,17.4426,17.4649,113300.0
2012-11-16 15:00:00,23.59,23.59,23.55,23.56,47200.0,17.4723,17.4723,17.4426,17.45,47200.0
2012-11-16 15:05:00,23.57,23.59,23.56,23.57,171700.0,17.4574,17.4723,17.45,17.4574,171700.0
2012-11-16 15:10:00,23.58,23.58,23.54,23.56,117600.0,17.4649,17.4649,17.4352,17.45,117600.0
2012-11-16 15:15:00,23.57,23.62,23.57,23.6,98700.0,17.4574,17.4945,17.4574,17.4797,98700.0
2012-11-16 15:20:00,23.6,23.64,23.6,23.62,80000.0,17.4797,17.5093,17.4797,17.4945,80000.0
2012-11-16 15:25:00,23.63,23.65,23.6,23.63,73300.0,17.5019,17.5167,17.4797,17.5019,73300.0
2012-11-16 15:30:00,23.63,23.68,23.62,23.66,76000.0,17.5019,17.5389,17.4945,17.5241,76000.0
2012-11-16 15:35:00,23.65,23.67,23.62,23.66,112000.0,17.5167,17.5315,17.4945,17.5241,112000.0
2012-11-16 15:40:00,23.65,23.69,23.64,23.67,146900.0,17.5167,17.5463,17.5093,17.5315,146900.0
2012-11-16 15:45:00,23.68,23.69,23.61,23.61,268700.0,17.5389,17.5463,17.4871,17.4871,268700.0
2012-11-16 15:50:00,23.61,23.64,23.61,23.63,175600.0,17.4871,17.5093,17.4871,17.5019,175600.0
2012-11-16 15:55:00,23.63,23.67,23.62,23.64,331600.0,17.5019,17.5315,17.4945,17.5093,331600.0
2012-11-19 09:30:00,24.03,24.15,24.0,24.15,167300.0,17.7981,17.887,17.7759,17.887,167300.0
2012-11-19 09:35:00,24.15,24.16,24.02,24.09,181000.0,17.887,17.8944,17.7907,17.8426,181000.0
2012-11-19 09:40:00,24.09,24.09,24.02,24.04,73000.0,17.8426,17.8426,17.7907,17.8056,73000.0
2012-11-19 09:45:00,24.04,24.05,23.98,24.04,109300.0,17.8056,17.813,17.7611,17.8056,109300.0
2012-11-19 09:50:00,24.04,24.09,24.0,24.02,101600.0,17.8056,17.8426,17.7759,17.7907,101600.0
2012-11-19 09:55:00,24.02,24.07,24.02,24.05,96400.0,17.7907,17.8278,17.7907,17.813,96400.0
2012-11-19 10:00:00,24.05,24.09,24.02,24.05,157800.0,17.813,17.8426,17.7907,17.813,157800.0
2012-11-19 10:05:00,24.05,24.07,23.92,23.95,178400.0,17.813,17.8278,17.7167,17.7389,178400.0
2012-11-19 10:10:00,23.94,24.0,23.94,23.97,56800.0,17.7315,17.7759,17.7315,17.7537,56800.0
2012-11-19 10:15:00,23.98,24.06,23.97,24.05,146000.0,17.7611,17.8204,17.7537,17.813,146000.0
2012-11-19 10:20:00,24.05,24.1,24.01,24.01,117900.0,17.813,17.85,17.7833,17.7833,117900.0
2012-11-19 10:25:00,24.01,24.03,23.93,23.97,128600.0,17.7833,17.7981,17.7241,17.7537,128600.0
2012-11-19 10:30:00,23.97,24.0,23.96,23.99,65700.0,17.7537,17.7759,17.7463,17.7685,65700.0
2012-11-19 10:35:00,23.98,24.01,23.97,23.99,136600.0,17.7611,17.7833,17.7537,17.7685,136600.0
2012-11-19 10:40:00,23.98,24.02,23.97,23.99,96200.0,17.7611,17.7907,17.7537,17.7685,96200.0
2012-11-19 10:45:00,23.99,24.02,23.99,24.01,57300.0,17.7685,17.7907,17.7685,17.7833,57300.0
2012-11-19 10:50:00,24.01,24.01,23.98,23.99,68400.0,17.7833,17.7833,17.7611,17.7685,68400.0
2012-11-19 10:55:00,23.99,23.99,23.95,23.96,54600.0,17.7685,17.7685,17.7389,17.7463,54600.0
2012-11-19 11:00:00,23.96,23.98,23.91,23.92,54800.0,17.7463,17.7611,17.7093,17.7167,54800.0
2012-11-19 11:05:00,23.92,23.93,23.89,23.91,123800.0,17.7167,17.7241,17.6945,17.7093,123800.0
2012-11-19 11:10:00,23.91,23.91,23.88,23.88,168800.0,17.7093,17.7093,17.6871,17.6871,168800.0
2012-11-19 11:15:00,23.88,23.92,23.88,23.9,127900.0,17.6871,17.7167,17.6871,17.7019,127900.0
2012-11-19 11:20:00,23.9,23.92,23.88,23.9,68000.0,17.7019,17.7167,17.6871,17.7019,68000.0
2012-11-19 11:25:00,23.9,23.92,23.88,23.92,53000.0,17.7019,17.7167,17.6871,17.7167,53000.0
2012-11-19 11:30:00,23.92,23.92,23.86,23.86,91600.0,17.7167,17.7167,17.6722,17.6722,91600.0
2012-11-19 11:35:00,23.87,23.88,23.86,23.88,62000.0,17.6796,17.6871,17.6722,17.6871,62000.0
2012-11-19 11:40:00,23.88,23.88,23.84,23.85,62500.0,17.6871,17.6871,17.6574,17.6648,62500.0
2012-11-19 11:45:00,23.86,23.86,23.84,23.85,40600.0,17.6722,17.6722,17.6574,17.6648,40600.0
2012-11-19 11:50:00,23.85,23.85,23.82,23.82,68400.0,17.6648,17.6648,17.6426,17.6426,68400.0
2012-11-19 11:55:00,23.83,23.85,23.82,23.82,72500.0,17.65,17.6648,17.6426,17.6426,72500.0
2012-11-19 12:00:00,23.83,23.88,23.82,23.86,105200.0,17.65,17.6871,17.6426,17.6722,105200.0
2012-11-19 12:05:00,23.86,23.89,23.86,23.88,63300.0,17.6722,17.6945,17.6722,17.6871,63300.0
2012-11-19 12:10:00,23.87,23.91,23.87,23.89,47900.0,17.6796,17.7093,17.6796,17.6945,47900.0
2012-11-19 12:15:00,23.89,23.9,23.87,23.89,54300.0,17.6945,17.7019,17.6796,17.6945,54300.0
2012-11-19 12:20:00,23.9,23.91,23.87,23.9,124100.0,17.7019,17.7093,17.6796,17.7019,124100.0
2012-11-19 12:25:00,23.9,23.94,23.89,23.94,127800.0,17.7019,17.7315,17.6945,17.7315,127800.0
2012-11-19 12:30:00,23.94,23.96,23.93,23.96,40700.0,17.7315,17.7463,17.7241,17.7463,40700.0
2012-11-19 12:35:00,23.96,23.96,23.94,23.94,71200.0,17.7463,17.7463,17.7315,17.7315,71200.0
2012-11-19 12:40:00,23.95,23.95,23.93,23.94,61500.0,17.7389,17.7389,17.7241,17.7315,61500.0
2012-11-19 12:45:00,23.93,23.94,23.91,23.92,146700.0,17.7241,17.7315,17.7093,17.7167,146700.0
2012-11-19 12:50:00,23.92,23.93,23.9,23.92,69300.0,17.7167,17.7241,17.7019,17.7167,69300.0
2012-11-19 12:55:00,23.93,23.93,23.9,23.91,58900.0,17.7241,17.7241,17.7019,17.7093,58900.0
2012-11-19 13:00:00,23.91,23.93,23.9,23.92,30300.0,17.7093,17.7241,17.7019,17.7167,30300.0
2012-11-19 13:05:00,23.93,23.94,23.92,23.92,19100.0,17.7241,17.7315,17.7167,17.7167,19100.0
2012-11-19 13:10:00,23.92,23.94,23.92,23.94,24800.0,17.7167,17.7315,17.7167,17.7315,24800.0
2012-11-19 13:15:00,23.94,23.94,23.89,23.89,91400.0,17.7315,17.7315,17.6945,17.6945,91400.0
2012-11-19 13:20:00,23.89,23.91,23.87,23.91,77600.0,17.6945,17.7093,17.6796,17.7093,77600.0
2012-11-19 13:25:00,23.91,23.92,23.87,23.88,72500.0,17.7093,17.7167,17.6796,17.6871,72500.0
2012-11-19 13:30:00,23.88,23.91,23.87,23.91,63600.0,17.6871,17.7093,17.6796,17.7093,63600.0
2012-11-19 13:35:00,23.9,23.91,23.88,23.89,48700.0,17.7019,17.7093,17.6871,17.6945,48700.0
2012-11-19 13:40:00,23.88,23.89,23.84,23.87,56600.0,17.6871,17.6945,17.6574,17.6796,56600.0
2012-11-19 13:45:00,23.87,23.89,23.84,23.89,91400.0,17.6796,17.6945,17.6574,17.6945,91400.0
2012-11-19 13:50:00,23.88,23.89,23.86,23.89,71500.0,17.6871,17.6945,17.6722,17.6945,71500.0
2012-11-19 13:55:00,23.9,23.9,23.88,23.9,72000.0,17.7019,17.7019,17.6871,17.7019,72000.0
2012-11-19 14:00:00,23.89,23.91,23.88,23.89,119500.0,17.6945,17.7093,17.6871,17.6945,119500.0
2012-11-19 14:05:00,23.89,23.89,23.87,23.88,52500.0,17.6945,17.6945,17.6796,17.6871,52500.0
2012-11-19 14:10:00,23.88,23.88,23.86,23.88,163500.0,17.6871,17.6871,17.6722,17.6871,163500.0
2012-11-19 14:15:00,23.88,23.89,23.87,23.88,43200.0,17.6871,17.6945,17.6796,17.6871,43200.0
2012-11-19 14:20:00,23.88,23.89,23.86,23.87,122600.0,17.6871,17.6945,17.6722,17.6796,122600.0
2012-11-19 14:25:00,23.88,23.88,23.86,23.87,56900.0,17.6871,17.6871,17.6722,17.6796,56900.0
2012-11-19 14:30:00,23.86,23.89,23.86,23.89,63100.0,17.6722,17.6945,17.6722,17.6945,63100.0
2012-11-19 14:35:00,23.89,23.9,23.87,23.89,105900.0,17.6945,17.7019,17.6796,17.6945,105900.0
2012-11-19 14:40:00,23.89,23.93,23.89,23.91,151400.0,17.6945,17.7241,17.6945,17.7093,151400.0
2012-11-19 14:45:00,23.91,23.96,23.89,23.95,163400.0,17.7093,17.7463,17.6945,17.7389,163400.0
2012-11-19 14:50:00,23.95,23.96,23.93,23.94,48200.0,17.7389,17.7463,17.7241,17.7315,48200.0
2012-11-19 14:55:00,23.94,23.95,23.91,23.95,130000.0,17.7315,17.7389,17.7093,17.7389,130000.0
2012-11-19 15:00:00,23.95,23.96,23.93,23.95,130500.0,17.7389,17.7463,17.7241,17.7389,130500.0
2012-11-19 15:05:00,23.95,23.96,23.93,23.95,119700.0,17.7389,17.7463,17.7241,17.7389,119700.0
2012-11-19 15:10:00,23.95,24.0,23.95,23.96,93900.0,17.7389,17.7759,17.7389,17.7463,93900.0
2012-11-19 15:15:00,23.96,23.98,23.93,23.96,97400.0,17.7463,17.7611,17.7241,17.7463,97400.0
2012-11-19 15:20:00,23.96,23.99,23.96,23.98,112400.0,17.7463,17.7685,17.7463,17.7611,112400.0
2012-11-19 15:25:00,23.98,23.98,23.96,23.96,42600.0,17.7611,17.7611,17.7463,17.7463,42600.0
2012-11-19 15:30:00,23.96,23.97,23.93,23.93,118200.0,17.7463,17.7537,17.7241,17.7241,118200.0
2012-11-19 15:35:00,23.93,23.95,23.92,23.95,134800.0,17.7241,17.7389,17.7167,17.7389,134800.0
2012-11-19 15:40:00,23.95,23.96,23.92,23.92,176000.0,17.7389,17.7463,17.7167,17.7167,176000.0
2012-11-19 15:45:00,23.92,23.96,23.91,23.92,236600.0,17.7167,17.7463,17.7093,17.7167,236600.0
2012-11-19 15:50:00,23.93,23.97,23.91,23.94,491100.0,17.7241,17.7537,17.7093,17.7315,491100.0
2012-11-19 15:55:00,23.94,24.01,23.93,24.0,358400.0,17.7315,17.7833,17.7241,17.7759,358400.0
2012-11-20 09:30:00,23.97,24.14,23.85,23.91,56100.0,17.7537,17.8796,17.6648,17.7093,56100.0
2012-11-20 09:35:00,23.9,23.92,23.83,23.84,32200.0,17.7019,17.7167,17.65,17.6574,32200.0
2012-11-20 09:40:00,23.84,23.89,23.83,23.86,49800.0,17.6574,17.6945,17.65,17.6722,49800.0
2012-11-20 09:45:00,23.87,23.97,23.87,23.96,33500.0,17.6796,17.7537,17.6796,17.7463,33500.0
2012-11-20 09:50:00,23.96,23.98,23.94,23.96,42700.0,17.7463,17.7611,17.7315,17.7463,42700.0
2012-11-20 09:55:00,23.96,24.02,23.96,24.01,62400.0,17.7463,17.7907,17.7463,17.7833,62400.0
2012-11-20 10:00:00,24.01,24.02,23.97,23.98,98400.0,17.7833,17.7907,17.7537,17.7611,98400.0
2012-11-20 10:05:00,23.98,23.98,23.95,23.97,48100.0,17.7611,17.7611,17.7389,17.7537,48100.0
2012-11-20 10:10:00,23.97,24.01,23.95,24.0,98500.0,17.7537,17.7833,17.7389,17.7759,98500.0
2012-11-20 10:15:00,24.0,24.01,23.98,23.99,157200.0,17.7759,17.7833,17.7611,17.7685,157200.0
2012-11-20 10:20:00,24.0,24.04,23.99,24.03,247100.0,17.7759,17.8056,17.7685,17.7981,247100.0
2012-11-20 10:25:00,24.03,24.08,24.02,24.06,58900.0,17.7981,17.8352,17.7907,17.8204,58900.0
2012-11-20 10:30:00,24.06,24.13,24.04,24.13,134000.0,17.8204,17.8722,17.8056,17.8722,134000.0
2012-11-20 10:35:00,24.13,24.18,24.12,24.15,126800.0,17.8722,17.9092,17.8648,17.887,126800.0
2012-11-20 10:40:00,24.16,24.17,24.13,24.14,113600.0,17.8944,17.9018,17.8722,17.8796,113600.0
2012-11-20 10:45:00,24.14,24.15,24.11,24.13,113100.0,17.8796,17.887,17.8574,17.8722,113100.0
2012-11-20 10:50:00,24.13,24.15,24.1,24.11,38300.0,17.8722,17.887,17.85,17.8574,38300.0
2012-11-20 10:55:00,24.11,24.12,24.07,24.07,34600.0,17.8574,17.8648,17.8278,17.8278,34600.0
2012-11-20 11:00:00,24.07,24.08,24.05,24.07,77400.0,17.8278,17.8352,17.813,17.8278,77400.0
2012-11-20 11:05:00,24.07,24.08,24.02,24.04,92100.0,17.8278,17.8352,17.7907,17.8056,92100.0
2012-11-20 11:10:00,24.05,24.05,24.03,24.05,55700.0,17.813,17.813,17.7981,17.813,55700.0
2012-11-20 11:15:00,24.05,24.08,24.05,24.08,32700.0,17.813,17.8352,17.813,17.8352,32700.0
2012-11-20 11:20:00,24.07,24.11,24.06,24.1,29200.0,17.8278,17.8574,17.8204,17.85,29200.0
2012-11-20 11:25:00,24.1,24.12,24.1,24.12,45100.0,17.85,17.8648,17.85,17.8648,45100.0
2012-11-20 11:30:00,24.12,24.13,24.09,24.1,37600.0,17.8648,17.8722,17.8426,17.85,37600.0
2012-11-20 11:35:00,24.11,24.11,24.07,24.07,35900.0,17.8574,17.8574,17.8278,17.8278,35900.0
2012-11-20 11:40:00,24.08,24.1,24.06,24.1,39100.0,17.8352,17.85,17.8204,17.85,39100.0
2012-11-20 11:45:00,24.09,24.11,24.08,24.08,29700.0,17.8426,17.8574,17.8352,17.8352,29700.0
2012-11-20 11:50:00,24.08,24.09,24.05,24.08,135000.0,17.8352,17.8426,17.813,17.8352,135000.0
2012-11-20 11:55:00,24.08,24.09,24.05,24.07,76700.0,17.8352,17.8426,17.813,17.8278,76700.0
2012-11-20 12:00:00,24.07,24.11,24.06,24.11,106500.0,17.8278,17.8574,17.8204,17.8574,106500.0
2012-11-20 12:05:00,24.11,24.11,24.08,24.1,67200.0,17.8574,17.8574,17.8352,17.85,67200.0
2012-11-20 12:10:00,24.11,24.12,24.08,24.09,83800.0,17.8574,17.8648,17.8352,17.8426,83800.0
2012-11-20 12:15:00,24.09,24.13,24.07,24.09,119100.0,17.8426,17.8722,17.8278,17.8426,119100.0
2012-11-20 12:20:00,24.09,24.11,24.08,24.09,101500.0,17.8426,17.8574,17.8352,17.8426,101500.0
2012-11-20 12:25:00,24.08,24.11,24.06,24.09,156600.0,17.8352,17.8574,17.8204,17.8426,156600.0
2012-11-20 12:30:00,24.08,24.09,24.06,24.08,232700.0,17.8352,17.8426,17.8204,17.8352,232700.0
2012-11-20 12:35:00,24.08,24.11,24.07,24.09,71700.0,17.8352,17.8574,17.8278,17.8426,71700.0
2012-11-20 12:40:00,24.09,24.1,24.08,24.08,27900.0,17.8426,17.85,17.8352,17.8352,27900.0
2012-11-20 12:45:00,24.08,24.11,24.06,24.09,68400.0,17.8352,17.8574,17.8204,17.8426,68400.0
2012-11-20 12:50:00,24.09,24.11,24.08,24.1,27500.0,17.8426,17.8574,17.8352,17.85,27500.0
2012-11-20 12:55:00,24.09,24.11,24.07,24.08,40600.0,17.8426,17.8574,17.8278,17.8352,40600.0
2012-11-20 13:00:00,24.09,24.1,24.03,24.04,64600.0,17.8426,17.85,17.7981,17.8056,64600.0
2012-11-20 13:05:00,24.05,24.06,23.99,23.99,69900.0,17.813,17.8204,17.7685,17.7685,69900.0
2012-11-20 13:10:00,23.99,23.99,23.88,23.93,90400.0,17.7685,17.7685,17.6871,17.7241,90400.0
2012-11-20 13:15:00,23.93,23.98,23.93,23.96,21900.0,17.7241,17.7611,17.7241,17.7463,21900.0
2012-11-20 13:20:00,23.97,23.99,23.96,23.97,17500.0,17.7537,17.7685,17.7463,17.7537,17500.0
2012-11-20 13:25:00,23.97,23.97,23.84,23.84,92800.0,17.7537,17.7537,17.6574,17.6574,92800.0
2012-11-20 13:30:00,23.84,23.87,23.82,23.87,85400.0,17.6574,17.6796,17.6426,17.6796,85400.0
2012-11-20 13:35:00,23.87,23.9,23.86,23.89,56500.0,17.6796,17.7019,17.6722,17.6945,56500.0
2012-11-20 13:40:00,23.89,23.9,23.86,23.88,29300.0,17.6945,17.7019,17.6722,17.6871,29300.0
2012-11-20 13:45:00,23.88,23.92,23.86,23.9,52600.0,17.6871,17.7167,17.6722,17.7019,52600.0
2012-11-20 13:50:00,23.9,23.92,23.9,23.92,14400.0,17.7019,17.7167,17.7019,17.7167,14400.0
2012-11-20 13:55:00,23.92,23.93,23.89,23.92,27900.0,17.7167,17.7241,17.6945,17.7167,27900.0
2012-11-20 14:00:00,23.92,23.92,23.89,23.9,23200.0,17.7167,17.7167,17.6945,17.7019,23200.0
2012-11-20 14:05:00,23.91,23.93,23.9,23.92,17600.0,17.7093,17.7241,17.7019,17.7167,17600.0
2012-11-20 14:10:00,23.93,23.97,23.92,23.95,34600.0,17.7241,17.7537,17.7167,17.7389,34600.0
2012-11-20 14:15:00,23.95,23.97,23.93,23.94,30700.0,17.7389,17.7537,17.7241,17.7315,30700.0
2012-11-20 14:20:00,23.93,23.96,23.93,23.94,22800.0,17.7241,17.7463,17.7241,17.7315,22800.0
2012-11-20 14:25:00,23.94,23.99,23.93,23.97,44100.0,17.7315,17.7685,17.7241,17.7537,44100.0
2012-11-20 14:30:00,23.97,23.97,23.95,23.96,15000.0,17.7537,17.7537,17.7389,17.7463,15000.0
2012-11-20 14:35:00,23.97,23.97,23.93,23.94,44100.0,17.7537,17.7537,17.7241,17.7315,44100.0
2012-11-20 14:40:00,23.95,23.95,23.93,23.94,23300.0,17.7389,17.7389,17.7241,17.7315,23300.0
2012-11-20 14:45:00,23.94,23.99,23.93,23.95,37400.0,17.7315,17.7685,17.7241,17.7389,37400.0
2012-11-20 14:50:00,23.95,23.97,23.94,23.97,37100.0,17.7389,17.7537,17.7315,17.7537,37100.0
2012-11-20 14:55:00,23.97,23.97,23.93,23.94,31900.0,17.7537,17.7537,17.7241,17.7315,31900.0
2012-11-20 15:00:00,23.95,24.0,23.95,23.98,56300.0,17.7389,17.7759,17.7389,17.7611,56300.0
2012-11-20 15:05:00,23.99,24.0,23.97,24.0,73800.0,17.7685,17.7759,17.7537,17.7759,73800.0
2012-11-20 15:10:00,24.0,24.01,23.99,24.0,48900.0,17.7759,17.7833,17.7685,17.7759,48900.0
2012-11-20 15:15:00,24.0,24.0,23.97,23.99,40000.0,17.7759,17.7759,17.7537,17.7685,40000.0
2012-11-20 15:20:00,23.99,24.0,23.95,23.99,53800.0,17.7685,17.7759,17.7389,17.7685,53800.0
2012-11-20 15:25:00,23.99,24.02,23.97,24.02,61200.0,17.7685,17.7907,17.7537,17.7907,61200.0
2012-11-20 15:30:00,24.02,24.04,24.01,24.02,97800.0,17.7907,17.8056,17.7833,17.7907,97800.0
2012-11-20 15:35:00,24.03,24.04,24.01,24.02,70500.0,17.7981,17.8056,17.7833,17.7907,70500.0
2012-11-20 15:40:00,24.02,24.04,23.99,24.0,133700.0,17.7907,17.8056,17.7685,17.7759,133700.0
2012-11-20 15:45:00,24.0,24.01,23.98,24.0,197700.0,17.7759,17.7833,17.7611,17.7759,197700.0
2012-11-20 15:50:00,24.0,24.04,23.99,24.04,192100.0,17.7759,17.8056,17.7685,17.8056,192100.0
2012-11-20 15:55:00,24.04,24.07,24.02,24.05,243900.0,17.8056,17.8278,17.7907,17.813,243900.0
2012-11-21 09:30:00,24.1,24.1,23.9,23.96,109600.0,17.85,17.85,17.7019,17.7463,109600.0
2012-11-21 09:35:00,23.97,23.99,23.93,23.95,52000.0,17.7537,17.7685,17.7241,17.7389,52000.0
2012-11-21 09:40:00,23.96,24.03,23.96,24.0,152500.0,17.7463,17.7981,17.7463,17.7759,152500.0
2012-11-21 09:45:00,24.01,24.1,24.01,24.09,160900.0,17.7833,17.85,17.7833,17.8426,160900.0
2012-11-21 09:50:00,24.09,24.11,23.95,24.11,374000.0,17.8426,17.8574,17.7389,17.8574,374000.0
2012-11-21 09:55:00,24.1,24.11,24.08,24.1,64800.0,17.85,17.8574,17.8352,17.85,64800.0
2012-11-21 10:00:00,24.09,24.1,24.06,24.06,76300.0,17.8426,17.85,17.8204,17.8204,76300.0
2012-11-21 10:05:00,24.06,24.07,23.97,23.98,143300.0,17.8204,17.8278,17.7537,17.7611,143300.0
2012-11-21 10:10:00,23.98,24.02,23.97,23.99,46400.0,17.7611,17.7907,17.7537,17.7685,46400.0
2012-11-21 10:15:00,24.0,24.04,24.0,24.01,47800.0,17.7759,17.8056,17.7759,17.7833,47800.0
2012-11-21 10:20:00,24.02,24.05,24.02,24.02,47000.0,17.7907,17.813,17.7907,17.7907,47000.0
2012-11-21 10:25:00,24.01,24.01,23.98,24.01,41900.0,17.7833,17.7833,17.7611,17.7833,41900.0
2012-11-21 10:30:00,24.0,24.03,23.98,24.02,61200.0,17.7759,17.7981,17.7611,17.7907,61200.0
2012-11-21 10:35:00,24.02,24.04,24.0,24.0,53400.0,17.7907,17.8056,17.7759,17.7759,53400.0
2012-11-21 10:40:00,24.01,24.02,23.98,24.01,25800.0,17.7833,17.7907,17.7611,17.7833,25800.0
2012-11-21 10:45:00,24.01,24.04,24.0,24.03,41800.0,17.7833,17.8056,17.7759,17.7981,41800.0
2012-11-21 10:50:00,24.03,24.03,24.01,24.02,20200.0,17.7981,17.7981,17.7833,17.7907,20200.0
2012-11-21 10:55:00,24.02,24.05,24.01,24.03,162600.0,17.7907,17.813,17.7833,17.7981,162600.0
2012-11-21 11:00:00,24.03,24.04,24.0,24.0,160800.0,17.7981,17.8056,17.7759,17.7759,160800.0
2012-11-21 11:05:00,24.0,24.01,23.98,24.0,86000.0,17.7759,17.7833,17.7611,17.7759,86000.0
2012-11-21 11:10:00,24.0,24.01,23.99,24.01,25800.0,17.7759,17.7833,17.7685,17.7833,25800.0
2012-11-21 11:15:00,24.0,24.01,23.98,23.99,23300.0,17.7759,17.7833,17.7611,17.7685,23300.0
2012-11-21 11:20:00,23.98,23.99,23.95,23.97,25600.0,17.7611,17.7685,17.7389,17.7537,25600.0
2012-11-21 11:25:00,23.96,23.98,23.95,23.97,27100.0,17.7463,17.7611,17.7389,17.7537,27100.0
2012-11-21 11:30:00,23.96,23.98,23.95,23.95,27000.0,17.7463,17.7611,17.7389,17.7389,27000.0
2012-11-21 11:35:00,23.95,23.96,23.94,23.95,17900.0,17.7389,17.7463,17.7315,17.7389,17900.0
2012-11-21 11:40:00,23.95,23.96,23.94,23.95,20700.0,17.7389,17.7463,17.7315,17.7389,20700.0
2012-11-21 11:45:00,23.95,23.95,23.89,23.89,26200.0,17.7389,17.7389,17.6945,17.6945,26200.0
2012-11-21 11:50:00,23.88,23.89,23.86,23.86,27900.0,17.6871,17.6945,17.6722,17.6722,27900.0
2012-11-21 11:55:00,23.87,23.89,23.85,23.89,20400.0,17.6796,17.6945,17.6648,17.6945,20400.0
2012-11-21 12:00:00,23.89,23.9,23.88,23.89,23000.0,17.6945,17.7019,17.6871,17.6945,23000.0
2012-11-21 12:05:00,23.89,23.91,23.88,23.89,13100.0,17.6945,17.7093,17.6871,17.6945,13100.0
2012-11-21 12:10:00,23.89,23.92,23.89,23.92,31100.0,17.6945,17.7167,17.6945,17.7167,31100.0
2012-11-21 12:15:00,23.91,23.94,23.9,23.92,36100.0,17.7093,17.7315,17.7019,17.7167,36100.0
2012-11-21 12:20:00,23.92,23.96,23.92,23.95,26100.0,17.7167,17.7463,17.7167,17.7389,26100.0
2012-11-21 12:25:00,23.95,23.98,23.95,23.97,26700.0,17.7389,17.7611,17.7389,17.7537,26700.0
2012-11-21 12:30:00,23.97,23.99,23.96,23.97,21600.0,17.7537,17.7685,17.7463,17.7537,21600.0
2012-11-21 12:35:00,23.97,23.99,23.96,23.97,30000.0,17.7537,17.7685,17.7463,17.7537,30000.0
2012-11-21 12:40:00,23.97,23.99,23.96,23.98,34100.0,17.7537,17.7685,17.7463,17.7611,34100.0
2012-11-21 12:45:00,23.98,23.99,23.98,23.98,2800.0,17.7611,17.7685,17.7611,17.7611,2800.0
2012-11-21 12:50:00,23.98,23.99,23.97,23.98,14700.0,17.7611,17.7685,17.7537,17.7611,14700.0
2012-11-21 12:55:00,23.97,24.0,23.97,24.0,34800.0,17.7537,17.7759,17.7537,17.7759,34800.0
2012-11-21 13:00:00,24.0,24.01,23.99,23.99,52700.0,17.7759,17.7833,17.7685,17.7685,52700.0
2012-11-21 13:05:00,23.99,24.0,23.99,24.0,11800.0,17.7685,17.7759,17.7685,17.7759,11800.0
2012-11-21 13:10:00,24.0,24.0,23.99,24.0,1500.0,17.7759,17.7759,17.7685,17.7759,1500.0
2012-11-21 13:15:00,23.99,24.0,23.98,24.0,13600.0,17.7685,17.7759,17.7611,17.7759,13600.0
2012-11-21 13:20:00,24.0,24.0,23.98,24.0,12500.0,17.7759,17.7759,17.7611,17.7759,12500.0
2012-11-21 13:25:00,24.0,24.0,23.99,23.99,11100.0,17.7759,17.7759,17.7685,17.7685,11100.0
2012-11-21 13:30:00,23.99,24.0,23.98,24.0,11800.0,17.7685,17.7759,17.7611,17.7759,11800.0
2012-11-21 13:35:00,24.0,24.0,23.99,24.0,14300.0,17.7759,17.7759,17.7685,17.7759,14300.0
2012-11-21 13:40:00,24.0,24.0,23.99,23.99,8000.0,17.7759,17.7759,17.7685,17.7685,8000.0
2012-11-21 13:45:00,24.0,24.01,23.99,24.0,24600.0,17.7759,17.7833,17.7685,17.7759,24600.0
2012-11-21 13:50:00,24.0,24.0,23.99,24.0,6500.0,17.7759,17.7759,17.7685,17.7759,6500.0
2012-11-21 13:55:00,24.0,24.01,24.0,24.0,29800.0,17.7759,17.7833,17.7759,17.7759,29800.0
2012-11-21 14:00:00,24.01,24.01,23.98,23.99,27000.0,17.7833,17.7833,17.7611,17.7685,27000.0
2012-11-21 14:05:00,24.0,24.01,23.99,23.99,33600.0,17.7759,17.7833,17.7685,17.7685,33600.0
2012-11-21 14:10:00,24.0,24.01,23.99,24.0,17100.0,17.7759,17.7833,17.7685,17.7759,17100.0
2012-11-21 14:15:00,24.0,24.01,23.98,23.98,43800.0,17.7759,17.7833,17.7611,17.7611,43800.0
2012-11-21 14:20:00,23.98,23.99,23.96,23.96,16100.0,17.7611,17.7685,17.7463,17.7463,16100.0
2012-11-21 14:25:00,23.96,23.97,23.95,23.96,20100.0,17.7463,17.7537,17.7389,17.7463,20100.0
2012-11-21 14:30:00,23.97,23.97,23.95,23.96,20300.0,17.7537,17.7537,17.7389,17.7463,20300.0
2012-11-21 14:35:00,23.96,23.98,23.95,23.95,21500.0,17.7463,17.7611,17.7389,17.7389,21500.0
2012-11-21 14:40:00,23.96,23.96,23.95,23.96,28800.0,17.7463,17.7463,17.7389,17.7463,28800.0
2012-11-21 14:45:00,23.96,23.97,23.95,23.96,19800.0,17.7463,17.7537,17.7389,17.7463,19800.0
2012-11-21 14:50:00,23.96,23.97,23.95,23.97,6900.0,17.7463,17.7537,17.7389,17.7537,6900.0
2012-11-21 14:55:00,23.97,23.97,23.95,23.96,18900.0,17.7537,17.7537,17.7389,17.7463,18900.0
2012-11-21 15:00:00,23.96,23.98,23.95,23.98,48600.0,17.7463,17.7611,17.7389,17.7611,48600.0
2012-11-21 15:05:00,23.98,24.0,23.98,24.0,24400.0,17.7611,17.7759,17.7611,17.7759,24400.0
2012-11-21 15:10:00,24.0,24.0,23.99,24.0,12300.0,17.7759,17.7759,17.7685,17.7759,12300.0
2012-11-21 15:15:00,24.0,24.01,23.99,24.0,44200.0,17.7759,17.7833,17.7685,17.7759,44200.0
2012-11-21 15:20:00,24.0,24.0,23.98,23.99,40300.0,17.7759,17.7759,17.7611,17.7685,40300.0
2012-11-21 15:25:00,23.98,23.99,23.95,23.98,32100.0,17.7611,17.7685,17.7389,17.7611,32100.0
2012-11-21 15:30:00,23.98,23.99,23.96,23.98,37100.0,17.7611,17.7685,17.7463,17.7611,37100.0
2012-11-21 15:35:00,23.98,23.98,23.96,23.97,24900.0,17.7611,17.7611,17.7463,17.7537,24900.0
2012-11-21 15:40:00,23.98,24.0,23.97,24.0,42100.0,17.7611,17.7759,17.7537,17.7759,42100.0
2012-11-21 15:45:00,24.0,24.01,23.98,24.01,55900.0,17.7759,17.7833,17.7611,17.7833,55900.0
2012-11-21 15:50:00,24.01,24.02,23.98,24.01,86100.0,17.7833,17.7907,17.7611,17.7833,86100.0
2012-11-21 15:55:00,24.01,24.05,24.01,24.04,167700.0,17.7833,17.813,17.7833,17.8056,167700.0
2012-11-23 09:30:00,24.24,24.25,24.11,24.22,59600.0,17.9537,17.9611,17.8574,17.9389,59600.0
2012-11-23 09:35:00,24.2,24.21,24.17,24.2,7600.0,17.9241,17.9315,17.9018,17.9241,7600.0
2012-11-23 09:40:00,24.2,24.24,24.19,24.22,15000.0,17.9241,17.9537,17.9167,17.9389,15000.0
2012-11-23 09:45:00,24.23,24.27,24.22,24.27,28200.0,17.9463,17.9759,17.9389,17.9759,28200.0
2012-11-23 09:50:00,24.27,24.27,24.25,24.27,15400.0,17.9759,17.9759,17.9611,17.9759,15400.0
2012-11-23 09:55:00,24.26,24.27,24.23,24.24,47200.0,17.9685,17.9759,17.9463,17.9537,47200.0
2012-11-23 10:00:00,24.24,24.27,24.23,24.25,98000.0,17.9537,17.9759,17.9463,17.9611,98000.0
2012-11-23 10:05:00,24.24,24.25,24.23,24.23,34400.0,17.9537,17.9611,17.9463,17.9463,34400.0
2012-11-23 10:10:00,24.23,24.28,24.23,24.27,36300.0,17.9463,17.9833,17.9463,17.9759,36300.0
2012-11-23 10:15:00,24.27,24.29,24.26,24.28,31300.0,17.9759,17.9907,17.9685,17.9833,31300.0
2012-11-23 10:20:00,24.28,24.29,24.23,24.25,46200.0,17.9833,17.9907,17.9463,17.9611,46200.0
2012-11-23 10:25:00,24.26,24.29,24.25,24.26,28000.0,17.9685,17.9907,17.9611,17.9685,28000.0
2012-11-23 10:30:00,24.26,24.29,24.26,24.27,119900.0,17.9685,17.9907,17.9685,17.9759,119900.0
2012-11-23 10:35:00,24.27,24.28,24.25,24.28,29200.0,17.9759,17.9833,17.9611,17.9833,29200.0
2012-11-23 10:40:00,24.28,24.29,24.26,24.26,32100.0,17.9833,17.9907,17.9685,17.9685,32100.0
2012-11-23 10:45:00,24.27,24.29,24.26,24.28,21800.0,17.9759,17.9907,17.9685,17.9833,21800.0
2012-11-23 10:50:00,24.29,24.3,24.27,24.28,27700.0,17.9907,17.9981,17.9759,17.9833,27700.0
2012-11-23 10:55:00,24.29,24.3,24.25,24.29,83800.0,17.9907,17.9981,17.9611,17.9907,83800.0
2012-11-23 11:00:00,24.28,24.31,24.28,24.28,42800.0,17.9833,18.0055,17.9833,17.9833,42800.0
2012-11-23 11:05:00,24.29,24.3,24.26,24.28,27700.0,17.9907,17.9981,17.9685,17.9833,27700.0
2012-11-23 11:10:00,24.27,24.29,24.26,24.27,128800.0,17.9759,17.9907,17.9685,17.9759,128800.0
2012-11-23 11:15:00,24.27,24.27,24.26,24.27,81600.0,17.9759,17.9759,17.9685,17.9759,81600.0
2012-11-23 11:20:00,24.27,24.27,24.25,24.27,36600.0,17.9759,17.9759,17.9611,17.9759,36600.0
2012-11-23 11:25:00,24.27,24.27,24.23,24.23,31100.0,17.9759,17.9759,17.9463,17.9463,31100.0
2012-11-23 11:30:00,24.24,24.27,24.23,24.27,18900.0,17.9537,17.9759,17.9463,17.9759,18900.0
2012-11-23 11:35:00,24.26,24.27,24.25,24.26,18700.0,17.9685,17.9759,17.9611,17.9685,18700.0
2012-11-23 11:40:00,24.26,24.26,24.24,24.25,16600.0,17.9685,17.9685,17.9537,17.9611,16600.0
2012-11-23 11:45:00,24.24,24.27,24.23,24.25,61400.0,17.9537,17.9759,17.9463,17.9611,61400.0
2012-11-23 11:50:00,24.24,24.25,24.23,24.23,15300.0,17.9537,17.9611,17.9463,17.9463,15300.0
2012-11-23 11:55:00,24.23,24.25,24.23,24.25,17300.0,17.9463,17.9611,17.9463,17.9611,17300.0
2012-11-23 12:00:00,24.25,24.29,24.24,24.25,117300.0,17.9611,17.9907,17.9537,17.9611,117300.0
2012-11-23 12:05:00,24.24,24.25,24.22,24.23,71100.0,17.9537,17.9611,17.9389,17.9463,71100.0
2012-11-23 12:10:00,24.24,24.25,24.21,24.22,29300.0,17.9537,17.9611,17.9315,17.9389,29300.0
2012-11-23 12:15:00,24.23,24.23,24.2,24.21,26300.0,17.9463,17.9463,17.9241,17.9315,26300.0
2012-11-23 12:20:00,24.21,24.26,24.21,24.24,25400.0,17.9315,17.9685,17.9315,17.9537,25400.0
2012-11-23 12:25:00,24.24,24.25,24.23,24.24,19700.0,17.9537,17.9611,17.9463,17.9537,19700.0
2012-11-23 12:30:00,24.25,24.27,24.24,24.24,132200.0,17.9611,17.9759,17.9537,17.9537,132200.0
2012-11-23 12:35:00,24.25,24.31,24.25,24.31,61200.0,17.9611,18.0055,17.9611,18.0055,61200.0
2012-11-23 12:40:00,24.31,24.32,24.28,24.3,48900.0,18.0055,18.0129,17.9833,17.9981,48900.0
2012-11-23 12:45:00,24.29,24.33,24.28,24.32,154800.0,17.9907,18.0203,17.9833,18.0129,154800.0
2012-11-23 12:50:00,24.32,24.35,24.31,24.35,58700.0,18.0129,18.0352,18.0055,18.0352,58700.0
2012-11-23 12:55:00,24.34,24.43,24.34,24.43,225900.0,18.0278,18.0944,18.0278,18.0944,225900.0
2012-11-26 09:30:00,24.26,24.26,24.12,24.19,91000.0,17.9685,17.9685,17.8648,17.9167,91000.0
2012-11-26 09:35:00,24.17,24.23,24.1,24.12,88500.0,17.9018,17.9463,17.85,17.8648,88500.0
2012-11-26 09:40:00,24.13,24.21,24.12,24.21,76600.0,17.8722,17.9315,17.8648,17.9315,76600.0
2012-11-26 09:45:00,24.21,24.26,24.18,24.26,93000.0,17.9315,17.9685,17.9092,17.9685,93000.0
2012-11-26 09:50:00,24.26,24.29,24.25,24.29,38700.0,17.9685,17.9907,17.9611,17.9907,38700.0
2012-11-26 09:55:00,24.29,24.33,24.27,24.29,81000.0,17.9907,18.0203,17.9759,17.9907,81000.0
2012-11-26 10:00:00,24.28,24.35,24.28,24.34,120400.0,17.9833,18.0352,17.9833,18.0278,120400.0
2012-11-26 10:05:00,24.33,24.33,24.23,24.26,79000.0,18.0203,18.0203,17.9463,17.9685,79000.0
2012-11-26 10:10:00,24.25,24.26,24.2,24.21,64700.0,17.9611,17.9685,17.9241,17.9315,64700.0
2012-11-26 10:15:00,24.2,24.29,24.19,24.28,85500.0,17.9241,17.9907,17.9167,17.9833,85500.0
2012-11-26 10:20:00,24.28,24.29,24.21,24.21,55400.0,17.9833,17.9907,17.9315,17.9315,55400.0
2012-11-26 10:25:00,24.21,24.25,24.19,24.19,34300.0,17.9315,17.9611,17.9167,17.9167,34300.0
2012-11-26 10:30:00,24.19,24.21,24.19,24.19,39000.0,17.9167,17.9315,17.9167,17.9167,39000.0
2012-11-26 10:35:00,24.19,24.2,24.18,24.2,37900.0,17.9167,17.9241,17.9092,17.9241,37900.0
2012-11-26 10:40:00,24.19,24.21,24.17,24.2,75300.0,17.9167,17.9315,17.9018,17.9241,75300.0
2012-11-26 10:45:00,24.2,24.21,24.19,24.2,10000.0,17.9241,17.9315,17.9167,17.9241,10000.0
2012-11-26 10:50:00,24.19,24.2,24.18,24.19,25400.0,17.9167,17.9241,17.9092,17.9167,25400.0
2012-11-26 10:55:00,24.19,24.2,24.15,24.17,80100.0,17.9167,17.9241,17.887,17.9018,80100.0
2012-11-26 11:00:00,24.17,24.18,24.15,24.16,44400.0,17.9018,17.9092,17.887,17.8944,44400.0
2012-11-26 11:05:00,24.16,24.18,24.15,24.15,89600.0,17.8944,17.9092,17.887,17.887,89600.0
2012-11-26 11:10:00,24.15,24.16,24.12,24.15,30800.0,17.887,17.8944,17.8648,17.887,30800.0
2012-11-26 11:15:00,24.14,24.16,24.12,24.16,30800.0,17.8796,17.8944,17.8648,17.8944,30800.0
2012-11-26 11:20:00,24.15,24.15,24.12,24.12,79500.0,17.887,17.887,17.8648,17.8648,79500.0
2012-11-26 11:25:00,24.13,24.15,24.11,24.15,40300.0,17.8722,17.887,17.8574,17.887,40300.0
2012-11-26 11:30:00,24.14,24.15,24.13,24.13,31300.0,17.8796,17.887,17.8722,17.8722,31300.0
2012-11-26 11:35:00,24.13,24.15,24.13,24.15,21100.0,17.8722,17.887,17.8722,17.887,21100.0
2012-11-26 11:40:00,24.14,24.16,24.13,24.15,45700.0,17.8796,17.8944,17.8722,17.887,45700.0
2012-11-26 11:45:00,24.16,24.16,24.14,24.15,357500.0,17.8944,17.8944,17.8796,17.887,357500.0
2012-11-26 11:50:00,24.14,24.15,24.08,24.09,149900.0,17.8796,17.887,17.8352,17.8426,149900.0
2012-11-26 11:55:00,24.08,24.11,24.08,24.11,35000.0,17.8352,17.8574,17.8352,17.8574,35000.0
2012-11-26 12:00:00,24.12,24.13,24.1,24.11,66400.0,17.8648,17.8722,17.85,17.8574,66400.0
2012-11-26 12:05:00,24.11,24.12,24.1,24.12,20200.0,17.8574,17.8648,17.85,17.8648,20200.0
2012-11-26 12:10:00,24.11,24.13,24.1,24.12,37500.0,17.8574,17.8722,17.85,17.8648,37500.0
2012-11-26 12:15:00,24.11,24.13,24.1,24.13,68700.0,17.8574,17.8722,17.85,17.8722,68700.0
2012-11-26 12:20:00,24.13,24.15,24.12,24.13,39800.0,17.8722,17.887,17.8648,17.8722,39800.0
2012-11-26 12:25:00,24.12,24.13,24.12,24.13,10600.0,17.8648,17.8722,17.8648,17.8722,10600.0
2012-11-26 12:30:00,24.13,24.14,24.1,24.11,58100.0,17.8722,17.8796,17.85,17.8574,58100.0
2012-11-26 12:35:00,24.11,24.19,24.11,24.18,74200.0,17.8574,17.9167,17.8574,17.9092,74200.0
2012-11-26 12:40:00,24.18,24.2,24.16,24.18,60400.0,17.9092,17.9241,17.8944,17.9092,60400.0
2012-11-26 12:45:00,24.18,24.19,24.16,24.18,45100.0,17.9092,17.9167,17.8944,17.9092,45100.0
2012-11-26 12:50:00,24.19,24.21,24.18,24.2,57900.0,17.9167,17.9315,17.9092,17.9241,57900.0
2012-11-26 12:55:00,24.19,24.22,24.18,24.2,57900.0,17.9167,17.9389,17.9092,17.9241,57900.0
2012-11-26 13:00:00,24.21,24.22,24.21,24.22,15400.0,17.9315,17.9389,17.9315,17.9389,15400.0
2012-11-26 13:05:00,24.23,24.24,24.22,24.23,50400.0,17.9463,17.9537,17.9389,17.9463,50400.0
2012-11-26 13:10:00,24.23,24.23,24.21,24.22,51700.0,17.9463,17.9463,17.9315,17.9389,51700.0
2012-11-26 13:15:00,24.23,24.25,24.22,24.24,40900.0,17.9463,17.9611,17.9389,17.9537,40900.0
2012-11-26 13:20:00,24.25,24.26,24.23,24.24,21400.0,17.9611,17.9685,17.9463,17.9537,21400.0
2012-11-26 13:25:00,24.25,24.25,24.24,24.24,16000.0,17.9611,17.9611,17.9537,17.9537,16000.0
2012-11-26 13:30:00,24.25,24.28,24.25,24.27,27700.0,17.9611,17.9833,17.9611,17.9759,27700.0
2012-11-26 13:35:00,24.27,24.28,24.27,24.28,29200.0,17.9759,17.9833,17.9759,17.9833,29200.0
2012-11-26 13:40:00,24.28,24.29,24.27,24.28,71100.0,17.9833,17.9907,17.9759,17.9833,71100.0
2012-11-26 13:45:00,24.28,24.28,24.27,24.27,48000.0,17.9833,17.9833,17.9759,17.9759,48000.0
2012-11-26 13:50:00,24.28,24.33,24.28,24.32,84600.0,17.9833,18.0203,17.9833,18.0129,84600.0
2012-11-26 13:55:00,24.32,24.33,24.31,24.32,17700.0,18.0129,18.0203,18.0055,18.0129,17700.0
2012-11-26 14:00:00,24.33,24.33,24.31,24.32,52000.0,18.0203,18.0203,18.0055,18.0129,52000.0
2012-11-26 14:05:00,24.31,24.32,24.31,24.32,15600.0,18.0055,18.0129,18.0055,18.0129,15600.0
2012-11-26 14:10:00,24.32,24.34,24.31,24.32,74800.0,18.0129,18.0278,18.0055,18.0129,74800.0
2012-11-26 14:15:00,24.31,24.33,24.31,24.33,27100.0,18.0055,18.0203,18.0055,18.0203,27100.0
2012-11-26 14:20:00,24.33,24.34,24.32,24.32,54800.0,18.0203,18.0278,18.0129,18.0129,54800.0
2012-11-26 14:25:00,24.32,24.33,24.29,24.32,62900.0,18.0129,18.0203,17.9907,18.0129,62900.0
2012-11-26 14:30:00,24.32,24.32,24.31,24.31,11400.0,18.0129,18.0129,18.0055,18.0055,11400.0
2012-11-26 14:35:00,24.32,24.32,24.28,24.28,49800.0,18.0129,18.0129,17.9833,17.9833,49800.0
2012-11-26 14:40:00,24.29,24.3,24.29,24.3,22200.0,17.9907,17.9981,17.9907,17.9981,22200.0
2012-11-26 14:45:00,24.29,24.3,24.28,24.3,47900.0,17.9907,17.9981,17.9833,17.9981,47900.0
2012-11-26 14:50:00,24.3,24.34,24.29,24.32,39400.0,17.9981,18.0278,17.9907,18.0129,39400.0
2012-11-26 14:55:00,24.33,24.33,24.31,24.32,40900.0,18.0203,18.0203,18.0055,18.0129,40900.0
2012-11-26 15:00:00,24.32,24.33,24.3,24.31,73000.0,18.0129,18.0203,17.9981,18.0055,73000.0
2012-11-26 15:05:00,24.32,24.33,24.31,24.32,24900.0,18.0129,18.0203,18.0055,18.0129,24900.0
2012-11-26 15:10:00,24.32,24.35,24.32,24.34,118700.0,18.0129,18.0352,18.0129,18.0278,118700.0
2012-11-26 15:15:00,24.34,24.35,24.33,24.33,111600.0,18.0278,18.0352,18.0203,18.0203,111600.0
2012-11-26 15:20:00,24.34,24.37,24.33,24.37,67600.0,18.0278,18.05,18.0203,18.05,67600.0
2012-11-26 15:25:00,24.37,24.38,24.36,24.37,57300.0,18.05,18.0574,18.0426,18.05,57300.0
2012-11-26 15:30:00,24.37,24.38,24.35,24.36,76100.0,18.05,18.0574,18.0352,18.0426,76100.0
2012-11-26 15:35:00,24.36,24.37,24.34,24.35,85600.0,18.0426,18.05,18.0278,18.0352,85600.0
2012-11-26 15:40:00,24.35,24.39,24.35,24.35,110800.0,18.0352,18.0648,18.0352,18.0352,110800.0
2012-11-26 15:45:00,24.36,24.4,24.34,24.39,150300.0,18.0426,18.0722,18.0278,18.0648,150300.0
2012-11-26 15:50:00,24.4,24.41,24.39,24.41,157200.0,18.0722,18.0796,18.0648,18.0796,157200.0
2012-11-26 15:55:00,24.42,24.44,24.41,24.42,512100.0,18.087,18.1018,18.0796,18.087,512100.0
2012-11-27 09:30:00,24.42,24.44,24.3,24.33,69100.0,18.087,18.1018,17.9981,18.0203,69100.0
2012-11-27 09:35:00,24.32,24.39,24.28,24.29,58200.0,18.0129,18.0648,17.9833,17.9907,58200.0
2012-11-27 09:40:00,24.3,24.35,24.27,24.35,41900.0,17.9981,18.0352,17.9759,18.0352,41900.0
2012-11-27 09:45:00,24.35,24.4,24.31,24.4,87200.0,18.0352,18.0722,18.0055,18.0722,87200.0
2012-11-27 09:50:00,24.41,24.44,24.37,24.44,70100.0,18.0796,18.1018,18.05,18.1018,70100.0
2012-11-27 09:55:00,24.43,24.46,24.37,24.39,58200.0,18.0944,18.1166,18.05,18.0648,58200.0
2012-11-27 10:00:00,24.4,24.41,24.33,24.35,105100.0,18.0722,18.0796,18.0203,18.0352,105100.0
2012-11-27 10:05:00,24.36,24.36,24.31,24.33,255700.0,18.0426,18.0426,18.0055,18.0203,255700.0
2012-11-27 10:10:00,24.33,24.34,24.23,24.24,178600.0,18.0203,18.0278,17.9463,17.9537,178600.0
2012-11-27 10:15:00,24.23,24.24,24.17,24.18,71200.0,17.9463,17.9537,17.9018,17.9092,71200.0
2012-11-27 10:20:00,24.18,24.2,24.15,24.16,61900.0,17.9092,17.9241,17.887,17.8944,61900.0
2012-11-27 10:25:00,24.17,24.19,24.15,24.16,23300.0,17.9018,17.9167,17.887,17.8944,23300.0
2012-11-27 10:30:00,24.16,24.16,24.09,24.13,79600.0,17.8944,17.8944,17.8426,17.8722,79600.0
2012-11-27 10:35:00,24.12,24.16,24.12,24.14,55200.0,17.8648,17.8944,17.8648,17.8796,55200.0
2012-11-27 10:40:00,24.13,24.17,24.13,24.15,42600.0,17.8722,17.9018,17.8722,17.887,42600.0
2012-11-27 10:45:00,24.14,24.21,24.13,24.18,47000.0,17.8796,17.9315,17.8722,17.9092,47000.0
2012-11-27 10:50:00,24.18,24.2,24.16,24.2,13700.0,17.9092,17.9241,17.8944,17.9241,13700.0
2012-11-27 10:55:00,24.19,24.21,24.18,24.19,46700.0,17.9167,17.9315,17.9092,17.9167,46700.0
2012-11-27 11:00:00,24.19,24.22,24.18,24.19,34900.0,17.9167,17.9389,17.9092,17.9167,34900.0
2012-11-27 11:05:00,24.19,24.2,24.17,24.17,46100.0,17.9167,17.9241,17.9018,17.9018,46100.0
2012-11-27 11:10:00,24.17,24.19,24.16,24.18,38300.0,17.9018,17.9167,17.8944,17.9092,38300.0
2012-11-27 11:15:00,24.18,24.21,24.18,24.2,66100.0,17.9092,17.9315,17.9092,17.9241,66100.0
2012-11-27 11:20:00,24.2,24.21,24.19,24.2,74700.0,17.9241,17.9315,17.9167,17.9241,74700.0
2012-11-27 11:25:00,24.19,24.21,24.18,24.21,38000.0,17.9167,17.9315,17.9092,17.9315,38000.0
2012-11-27 11:30:00,24.21,24.21,24.19,24.21,56200.0,17.9315,17.9315,17.9167,17.9315,56200.0
2012-11-27 11:35:00,24.21,24.25,24.2,24.25,151500.0,17.9315,17.9611,17.9241,17.9611,151500.0
2012-11-27 11:40:00,24.25,24.25,24.22,24.25,89600.0,17.9611,17.9611,17.9389,17.9611,89600.0
2012-11-27 11:45:00,24.24,24.27,24.22,24.26,33300.0,17.9537,17.9759,17.9389,17.9685,33300.0
2012-11-27 11:50:00,24.26,24.32,24.25,24.3,39500.0,17.9685,18.0129,17.9611,17.9981,39500.0
2012-11-27 11:55:00,24.3,24.33,24.3,24.32,30200.0,17.9981,18.0203,17.9981,18.0129,30200.0
2012-11-27 12:00:00,24.33,24.36,24.32,24.35,41200.0,18.0203,18.0426,18.0129,18.0352,41200.0
2012-11-27 12:05:00,24.35,24.38,24.34,24.38,24200.0,18.0352,18.0574,18.0278,18.0574,24200.0
2012-11-27 12:10:00,24.37,24.38,24.34,24.34,25200.0,18.05,18.0574,18.0278,18.0278,25200.0
2012-11-27 12:15:00,24.35,24.35,24.33,24.34,34200.0,18.0352,18.0352,18.0203,18.0278,34200.0
2012-11-27 12:20:00,24.34,24.36,24.34,24.34,17600.0,18.0278,18.0426,18.0278,18.0278,17600.0
2012-11-27 12:25:00,24.34,24.36,24.33,24.36,29300.0,18.0278,18.0426,18.0203,18.0426,29300.0
2012-11-27 12:30:00,24.36,24.36,24.33,24.33,24200.0,18.0426,18.0426,18.0203,18.0203,24200.0
2012-11-27 12:35:00,24.33,24.36,24.33,24.34,19400.0,18.0203,18.0426,18.0203,18.0278,19400.0
2012-11-27 12:40:00,24.34,24.36,24.33,24.33,11500.0,18.0278,18.0426,18.0203,18.0203,11500.0
2012-11-27 12:45:00,24.33,24.34,24.32,24.34,24900.0,18.0203,18.0278,18.0129,18.0278,24900.0
2012-11-27 12:50:00,24.34,24.34,24.29,24.29,18600.0,18.0278,18.0278,17.9907,17.9907,18600.0
2012-11-27 12:55:00,24.29,24.32,24.29,24.32,14600.0,17.9907,18.0129,17.9907,18.0129,14600.0
2012-11-27 13:00:00,24.31,24.31,24.27,24.28,23700.0,18.0055,18.0055,17.9759,17.9833,23700.0
2012-11-27 13:05:00,24.28,24.3,24.27,24.3,34000.0,17.9833,17.9981,17.9759,17.9981,34000.0
2012-11-27 13:10:00,24.3,24.31,24.29,24.3,26200.0,17.9981,18.0055,17.9907,17.9981,26200.0
2012-11-27 13:15:00,24.3,24.33,24.3,24.32,13600.0,17.9981,18.0203,17.9981,18.0129,13600.0
2012-11-27 13:20:00,24.32,24.32,24.3,24.32,28100.0,18.0129,18.0129,17.9981,18.0129,28100.0
2012-11-27 13:25:00,24.32,24.33,24.27,24.29,52200.0,18.0129,18.0203,17.9759,17.9907,52200.0
2012-11-27 13:30:00,24.29,24.3,24.27,24.29,46000.0,17.9907,17.9981,17.9759,17.9907,46000.0
2012-11-27 13:35:00,24.28,24.3,24.28,24.28,38400.0,17.9833,17.9981,17.9833,17.9833,38400.0
2012-11-27 13:40:00,24.27,24.28,24.25,24.26,168500.0,17.9759,17.9833,17.9611,17.9685,168500.0
2012-11-27 13:45:00,24.27,24.27,24.23,24.25,89800.0,17.9759,17.9759,17.9463,17.9611,89800.0
2012-11-27 13:50:00,24.25,24.26,24.23,24.25,54400.0,17.9611,17.9685,17.9463,17.9611,54400.0
2012-11-27 13:55:00,24.25,24.26,24.23,24.23,40000.0,17.9611,17.9685,17.9463,17.9463,40000.0
2012-11-27 14:00:00,24.25,24.26,24.21,24.26,92600.0,17.9611,17.9685,17.9315,17.9685,92600.0
2012-11-27 14:05:00,24.25,24.27,24.23,24.27,24600.0,17.9611,17.9759,17.9463,17.9759,24600.0
2012-11-27 14:10:00,24.27,24.29,24.27,24.27,30500.0,17.9759,17.9907,17.9759,17.9759,30500.0
2012-11-27 14:15:00,24.27,24.31,24.27,24.3,30100.0,17.9759,18.0055,17.9759,17.9981,30100.0
2012-11-27 14:20:00,24.31,24.31,24.22,24.23,161000.0,18.0055,18.0055,17.9389,17.9463,161000.0
2012-11-27 14:25:00,24.23,24.23,24.16,24.17,66900.0,17.9463,17.9463,17.8944,17.9018,66900.0
2012-11-27 14:30:00,24.16,24.2,24.12,24.16,97200.0,17.8944,17.9241,17.8648,17.8944,97200.0
2012-11-27 14:35:00,24.15,24.16,24.12,24.16,148800.0,17.887,17.8944,17.8648,17.8944,148800.0
2012-11-27 14:40:00,24.16,24.2,24.14,24.14,115700.0,17.8944,17.9241,17.8796,17.8796,115700.0
2012-11-27 14:45:00,24.14,24.16,24.1,24.13,145500.0,17.8796,17.8944,17.85,17.8722,145500.0
2012-11-27 14:50:00,24.13,24.16,24.13,24.13,101600.0,17.8722,17.8944,17.8722,17.8722,101600.0
2012-11-27 14:55:00,24.13,24.17,24.13,24.15,154000.0,17.8722,17.9018,17.8722,17.887,154000.0
2012-11-27 15:00:00,24.15,24.18,24.14,24.15,114000.0,17.887,17.9092,17.8796,17.887,114000.0
2012-11-27 15:05:00,24.15,24.17,24.13,24.16,131600.0,17.887,17.9018,17.8722,17.8944,131600.0
2012-11-27 15:10:00,24.17,24.18,24.14,24.18,64400.0,17.9018,17.9092,17.8796,17.9092,64400.0
2012-11-27 15:15:00,24.18,24.19,24.13,24.16,108000.0,17.9092,17.9167,17.8722,17.8944,108000.0
2012-11-27 15:20:00,24.16,24.17,24.14,24.15,132400.0,17.8944,17.9018,17.8796,17.887,132400.0
2012-11-27 15:25:00,24.15,24.18,24.13,24.18,90400.0,17.887,17.9092,17.8722,17.9092,90400.0
2012-11-27 15:30:00,24.18,24.18,24.09,24.1,92100.0,17.9092,17.9092,17.8426,17.85,92100.0
2012-11-27 15:35:00,24.11,24.11,24.07,24.08,116400.0,17.8574,17.8574,17.8278,17.8352,116400.0
2012-11-27 15:40:00,24.09,24.1,24.07,24.09,69300.0,17.8426,17.85,17.8278,17.8426,69300.0
2012-11-27 15:45:00,24.09,24.12,24.07,24.1,118700.0,17.8426,17.8648,17.8278,17.85,118700.0
2012-11-27 15:50:00,24.1,24.11,24.06,24.07,105100.0,17.85,17.8574,17.8204,17.8278,105100.0
2012-11-27 15:55:00,24.07,24.08,24.02,24.07,405700.0,17.8278,17.8352,17.7907,17.8278,405700.0
2012-11-28 09:30:00,23.88,23.95,23.8,23.8,99900.0,17.6871,17.7389,17.6278,17.6278,99900.0
2012-11-28 09:35:00,23.81,23.84,23.79,23.79,59000.0,17.6352,17.6574,17.6204,17.6204,59000.0
2012-11-28 09:40:00,23.78,23.84,23.75,23.82,45700.0,17.613,17.6574,17.5908,17.6426,45700.0
2012-11-28 09:45:00,23.81,23.87,23.8,23.86,65100.0,17.6352,17.6796,17.6278,17.6722,65100.0
2012-11-28 09:50:00,23.85,23.86,23.8,23.83,43900.0,17.6648,17.6722,17.6278,17.65,43900.0
2012-11-28 09:55:00,23.84,23.84,23.8,23.8,31900.0,17.6574,17.6574,17.6278,17.6278,31900.0
2012-11-28 10:00:00,23.8,23.8,23.75,23.77,131500.0,17.6278,17.6278,17.5908,17.6056,131500.0
2012-11-28 10:05:00,23.76,23.78,23.73,23.74,64100.0,17.5982,17.613,17.576,17.5834,64100.0
2012-11-28 10:10:00,23.73,23.77,23.73,23.77,55600.0,17.576,17.6056,17.576,17.6056,55600.0
2012-11-28 10:15:00,23.78,23.8,23.77,23.79,96900.0,17.613,17.6278,17.6056,17.6204,96900.0
2012-11-28 10:20:00,23.79,23.86,23.78,23.81,219900.0,17.6204,17.6722,17.613,17.6352,219900.0
2012-11-28 10:25:00,23.81,23.83,23.77,23.81,90000.0,17.6352,17.65,17.6056,17.6352,90000.0
2012-11-28 10:30:00,23.81,23.84,23.79,23.79,67500.0,17.6352,17.6574,17.6204,17.6204,67500.0
2012-11-28 10:35:00,23.79,23.94,23.79,23.89,176300.0,17.6204,17.7315,17.6204,17.6945,176300.0
2012-11-28 10:40:00,23.89,23.91,23.87,23.88,91100.0,17.6945,17.7093,17.6796,17.6871,91100.0
2012-11-28 10:45:00,23.88,23.95,23.88,23.91,101200.0,17.6871,17.7389,17.6871,17.7093,101200.0
2012-11-28 10:50:00,23.91,23.92,23.88,23.91,50400.0,17.7093,17.7167,17.6871,17.7093,50400.0
2012-11-28 10:55:00,23.9,23.92,23.89,23.91,44800.0,17.7019,17.7167,17.6945,17.7093,44800.0
2012-11-28 11:00:00,23.91,23.93,23.89,23.89,67800.0,17.7093,17.7241,17.6945,17.6945,67800.0
2012-11-28 11:05:00,23.89,23.91,23.87,23.89,46500.0,17.6945,17.7093,17.6796,17.6945,46500.0
2012-11-28 11:10:00,23.9,23.95,23.9,23.93,49500.0,17.7019,17.7389,17.7019,17.7241,49500.0
2012-11-28 11:15:00,23.94,24.0,23.93,23.99,66200.0,17.7315,17.7759,17.7241,17.7685,66200.0
2012-11-28 11:20:00,24.0,24.01,23.96,23.97,52800.0,17.7759,17.7833,17.7463,17.7537,52800.0
2012-11-28 11:25:00,23.97,24.0,23.96,24.0,40100.0,17.7537,17.7759,17.7463,17.7759,40100.0
2012-11-28 11:30:00,24.0,24.0,23.92,23.93,46100.0,17.7759,17.7759,17.7167,17.7241,46100.0
2012-11-28 11:35:00,23.93,23.98,23.93,23.97,45400.0,17.7241,17.7611,17.7241,17.7537,45400.0
2012-11-28 11:40:00,23.97,23.98,23.93,23.94,32100.0,17.7537,17.7611,17.7241,17.7315,32100.0
2012-11-28 11:45:00,23.94,23.96,23.93,23.94,27400.0,17.7315,17.7463,17.7241,17.7315,27400.0
2012-11-28 11:50:00,23.95,23.96,23.91,23.92,29400.0,17.7389,17.7463,17.7093,17.7167,29400.0
2012-11-28 11:55:00,23.92,23.94,23.92,23.92,25600.0,17.7167,17.7315,17.7167,17.7167,25600.0
2012-11-28 12:00:00,23.92,23.93,23.85,23.85,61800.0,17.7167,17.7241,17.6648,17.6648,61800.0
2012-11-28 12:05:00,23.85,23.89,23.82,23.89,42500.0,17.6648,17.6945,17.6426,17.6945,42500.0
2012-11-28 12:10:00,23.88,23.96,23.86,23.92,69400.0,17.6871,17.7463,17.6722,17.7167,69400.0
2012-11-28 12:15:00,23.93,24.04,23.92,24.01,82200.0,17.7241,17.8056,17.7167,17.7833,82200.0
2012-11-28 12:20:00,24.01,24.02,23.97,24.02,74300.0,17.7833,17.7907,17.7537,17.7907,74300.0
2012-11-28 12:25:00,24.02,24.05,23.99,24.02,90000.0,17.7907,17.813,17.7685,17.7907,90000.0
2012-11-28 12:30:00,24.03,24.1,24.03,24.1,75600.0,17.7981,17.85,17.7981,17.85,75600.0
2012-11-28 12:35:00,24.1,24.17,24.09,24.16,172700.0,17.85,17.9018,17.8426,17.8944,172700.0
2012-11-28 12:40:00,24.16,24.16,24.1,24.1,22100.0,17.8944,17.8944,17.85,17.85,22100.0
2012-11-28 12:45:00,24.1,24.11,24.08,24.08,28200.0,17.85,17.8574,17.8352,17.8352,28200.0
2012-11-28 12:50:00,24.08,24.08,24.06,24.08,26600.0,17.8352,17.8352,17.8204,17.8352,26600.0
2012-11-28 12:55:00,24.09,24.12,24.08,24.1,44500.0,17.8426,17.8648,17.8352,17.85,44500.0
2012-11-28 13:00:00,24.1,24.1,24.04,24.05,44000.0,17.85,17.85,17.8056,17.813,44000.0
2012-11-28 13:05:00,24.04,24.05,24.03,24.03,15700.0,17.8056,17.813,17.7981,17.7981,15700.0
2012-11-28 13:10:00,24.02,24.04,23.99,24.01,128300.0,17.7907,17.8056,17.7685,17.7833,128300.0
2012-11-28 13:15:00,24.0,24.01,23.99,23.99,18000.0,17.7759,17.7833,17.7685,17.7685,18000.0
2012-11-28 13:20:00,23.99,24.0,23.98,24.0,22800.0,17.7685,17.7759,17.7611,17.7759,22800.0
2012-11-28 13:25:00,24.0,24.02,23.99,24.02,19000.0,17.7759,17.7907,17.7685,17.7907,19000.0
2012-11-28 13:30:00,24.02,24.05,24.02,24.04,24700.0,17.7907,17.813,17.7907,17.8056,24700.0
2012-11-28 13:35:00,24.04,24.1,24.03,24.06,44500.0,17.8056,17.85,17.7981,17.8204,44500.0
2012-11-28 13:40:00,24.07,24.09,24.07,24.07,29600.0,17.8278,17.8426,17.8278,17.8278,29600.0
2012-11-28 13:45:00,24.07,24.07,24.04,24.04,15400.0,17.8278,17.8278,17.8056,17.8056,15400.0
2012-11-28 13:50:00,24.04,24.05,24.03,24.04,30900.0,17.8056,17.813,17.7981,17.8056,30900.0
2012-11-28 13:55:00,24.04,24.06,24.01,24.03,34900.0,17.8056,17.8204,17.7833,17.7981,34900.0
2012-11-28 14:00:00,24.03,24.06,24.03,24.04,42500.0,17.7981,17.8204,17.7981,17.8056,42500.0
2012-11-28 14:05:00,24.05,24.07,24.02,24.05,46100.0,17.813,17.8278,17.7907,17.813,46100.0
2012-11-28 14:10:00,24.05,24.06,24.01,24.03,31500.0,17.813,17.8204,17.7833,17.7981,31500.0
2012-11-28 14:15:00,24.04,24.05,24.0,24.0,48400.0,17.8056,17.813,17.7759,17.7759,48400.0
2012-11-28 14:20:00,24.0,24.01,23.98,24.01,24200.0,17.7759,17.7833,17.7611,17.7833,24200.0
2012-11-28 14:25:00,24.0,24.01,23.98,24.0,19800.0,17.7759,17.7833,17.7611,17.7759,19800.0
2012-11-28 14:30:00,23.99,24.04,23.98,24.03,27000.0,17.7685,17.8056,17.7611,17.7981,27000.0
2012-11-28 14:35:00,24.04,24.06,24.02,24.04,67400.0,17.8056,17.8204,17.7907,17.8056,67400.0
2012-11-28 14:40:00,24.03,24.07,24.03,24.05,49500.0,17.7981,17.8278,17.7981,17.813,49500.0
2012-11-28 14:45:00,24.05,24.05,24.01,24.02,27400.0,17.813,17.813,17.7833,17.7907,27400.0
2012-11-28 14:50:00,24.02,24.03,24.0,24.01,22900.0,17.7907,17.7981,17.7759,17.7833,22900.0
2012-11-28 14:55:00,24.0,24.05,24.0,24.04,42100.0,17.7759,17.813,17.7759,17.8056,42100.0
2012-11-28 15:00:00,24.04,24.05,24.02,24.03,107400.0,17.8056,17.813,17.7907,17.7981,107400.0
2012-11-28 15:05:00,24.03,24.09,24.01,24.08,121400.0,17.7981,17.8426,17.7833,17.8352,121400.0
2012-11-28 15:10:00,24.08,24.1,24.06,24.07,80300.0,17.8352,17.85,17.8204,17.8278,80300.0
2012-11-28 15:15:00,24.07,24.09,24.05,24.07,55600.0,17.8278,17.8426,17.813,17.8278,55600.0
2012-11-28 15:20:00,24.07,24.09,24.04,24.05,168500.0,17.8278,17.8426,17.8056,17.813,168500.0
2012-11-28 15:25:00,24.05,24.11,24.05,24.1,115400.0,17.813,17.8574,17.813,17.85,115400.0
2012-11-28 15:30:00,24.11,24.15,24.1,24.13,97200.0,17.8574,17.887,17.85,17.8722,97200.0
2012-11-28 15:35:00,24.12,24.15,24.12,24.14,103400.0,17.8648,17.887,17.8648,17.8796,103400.0
2012-11-28 15:40:00,24.14,24.17,24.12,24.15,133700.0,17.8796,17.9018,17.8648,17.887,133700.0
2012-11-28 15:45:00,24.16,24.17,24.12,24.12,198400.0,17.8944,17.9018,17.8648,17.8648,198400.0
2012-11-28 15:50:00,24.12,24.18,24.11,24.18,159500.0,17.8648,17.9092,17.8574,17.9092,159500.0
2012-11-28 15:55:00,24.18,24.19,24.13,24.18,457800.0,17.9092,17.9167,17.8722,17.9092,457800.0
2012-11-29 09:30:00,24.34,24.37,24.2,24.27,50800.0,18.0278,18.05,17.9241,17.9759,50800.0
2012-11-29 09:35:00,24.28,24.33,24.27,24.27,43600.0,17.9833,18.0203,17.9759,17.9759,43600.0
2012-11-29 09:40:00,24.26,24.34,24.26,24.34,24600.0,17.9685,18.0278,17.9685,18.0278,24600.0
2012-11-29 09:45:00,24.34,24.36,24.28,24.29,31000.0,18.0278,18.0426,17.9833,17.9907,31000.0
2012-11-29 09:50:00,24.29,24.33,24.27,24.3,24200.0,17.9907,18.0203,17.9759,17.9981,24200.0
2012-11-29 09:55:00,24.3,24.38,24.29,24.37,29900.0,17.9981,18.0574,17.9907,18.05,29900.0
2012-11-29 10:00:00,24.36,24.41,24.35,24.37,53100.0,18.0426,18.0796,18.0352,18.05,53100.0
2012-11-29 10:05:00,24.36,24.37,24.23,24.24,64700.0,18.0426,18.05,17.9463,17.9537,64700.0
2012-11-29 10:10:00,24.24,24.25,24.18,24.24,107900.0,17.9537,17.9611,17.9092,17.9537,107900.0
2012-11-29 10:15:00,24.24,24.26,24.2,24.21,50900.0,17.9537,17.9685,17.9241,17.9315,50900.0
2012-11-29 10:20:00,24.21,24.22,24.19,24.21,47100.0,17.9315,17.9389,17.9167,17.9315,47100.0
2012-11-29 10:25:00,24.21,24.27,24.21,24.21,39100.0,17.9315,17.9759,17.9315,17.9315,39100.0
2012-11-29 10:30:00,24.21,24.21,24.18,24.19,35500.0,17.9315,17.9315,17.9092,17.9167,35500.0
2012-11-29 10:35:00,24.2,24.2,24.16,24.16,70700.0,17.9241,17.9241,17.8944,17.8944,70700.0
2012-11-29 10:40:00,24.16,24.19,24.16,24.19,59300.0,17.8944,17.9167,17.8944,17.9167,59300.0
2012-11-29 10:45:00,24.19,24.2,24.18,24.2,21000.0,17.9167,17.9241,17.9092,17.9241,21000.0
2012-11-29 10:50:00,24.2,24.27,24.2,24.27,38100.0,17.9241,17.9759,17.9241,17.9759,38100.0
2012-11-29 10:55:00,24.26,24.29,24.25,24.27,42700.0,17.9685,17.9907,17.9611,17.9759,42700.0
2012-11-29 11:00:00,24.27,24.3,24.27,24.28,33300.0,17.9759,17.9981,17.9759,17.9833,33300.0
2012-11-29 11:05:00,24.29,24.3,24.27,24.28,25900.0,17.9907,17.9981,17.9759,17.9833,25900.0
2012-11-29 11:10:00,24.28,24.3,24.28,24.29,32000.0,17.9833,17.9981,17.9833,17.9907,32000.0
2012-11-29 11:15:00,24.29,24.29,24.27,24.29,23000.0,17.9907,17.9907,17.9759,17.9907,23000.0
2012-11-29 11:20:00,24.29,24.29,24.27,24.28,30700.0,17.9907,17.9907,17.9759,17.9833,30700.0
2012-11-29 11:25:00,24.28,24.29,24.27,24.28,20500.0,17.9833,17.9907,17.9759,17.9833,20500.0
2012-11-29 11:30:00,24.29,24.3,24.28,24.28,38600.0,17.9907,17.9981,17.9833,17.9833,38600.0
2012-11-29 11:35:00,24.28,24.3,24.27,24.28,20800.0,17.9833,17.9981,17.9759,17.9833,20800.0
2012-11-29 11:40:00,24.28,24.29,24.1,24.14,213300.0,17.9833,17.9907,17.85,17.8796,213300.0
2012-11-29 11:45:00,24.14,24.18,24.13,24.18,63600.0,17.8796,17.9092,17.8722,17.9092,63600.0
2012-11-29 11:50:00,24.18,24.23,24.17,24.2,50400.0,17.9092,17.9463,17.9018,17.9241,50400.0
2012-11-29 11:55:00,24.2,24.2,24.13,24.16,39200.0,17.9241,17.9241,17.8722,17.8944,39200.0
2012-11-29 12:00:00,24.17,24.18,24.13,24.17,40100.0,17.9018,17.9092,17.8722,17.9018,40100.0
2012-11-29 12:05:00,24.16,24.19,24.13,24.19,58400.0,17.8944,17.9167,17.8722,17.9167,58400.0
2012-11-29 12:10:00,24.19,24.25,24.17,24.22,67700.0,17.9167,17.9611,17.9018,17.9389,67700.0
2012-11-29 12:15:00,24.22,24.25,24.21,24.23,27200.0,17.9389,17.9611,17.9315,17.9463,27200.0
2012-11-29 12:20:00,24.23,24.26,24.22,24.25,48900.0,17.9463,17.9685,17.9389,17.9611,48900.0
2012-11-29 12:25:00,24.26,24.26,24.24,24.25,53100.0,17.9685,17.9685,17.9537,17.9611,53100.0
2012-11-29 12:30:00,24.24,24.27,24.24,24.26,25400.0,17.9537,17.9759,17.9537,17.9685,25400.0
2012-11-29 12:35:00,24.27,24.27,24.24,24.25,12600.0,17.9759,17.9759,17.9537,17.9611,12600.0
2012-11-29 12:40:00,24.25,24.25,24.21,24.21,9300.0,17.9611,17.9611,17.9315,17.9315,9300.0
2012-11-29 12:45:00,24.21,24.22,24.19,24.2,56700.0,17.9315,17.9389,17.9167,17.9241,56700.0
2012-11-29 12:50:00,24.2,24.2,24.18,24.18,30600.0,17.9241,17.9241,17.9092,17.9092,30600.0
2012-11-29 12:55:00,24.18,24.18,24.16,24.17,35200.0,17.9092,17.9092,17.8944,17.9018,35200.0
2012-11-29 13:00:00,24.18,24.2,24.18,24.19,38500.0,17.9092,17.9241,17.9092,17.9167,38500.0
2012-11-29 13:05:00,24.19,24.2,24.14,24.15,37200.0,17.9167,17.9241,17.8796,17.887,37200.0
2012-11-29 13:10:00,24.15,24.16,24.12,24.13,24300.0,17.887,17.8944,17.8648,17.8722,24300.0
2012-11-29 13:15:00,24.13,24.17,24.13,24.17,34000.0,17.8722,17.9018,17.8722,17.9018,34000.0
2012-11-29 13:20:00,24.16,24.17,24.15,24.16,17600.0,17.8944,17.9018,17.887,17.8944,17600.0
2012-11-29 13:25:00,24.15,24.18,24.14,24.18,22200.0,17.887,17.9092,17.8796,17.9092,22200.0
2012-11-29 13:30:00,24.17,24.23,24.17,24.22,74300.0,17.9018,17.9463,17.9018,17.9389,74300.0
2012-11-29 13:35:00,24.21,24.26,24.21,24.26,23600.0,17.9315,17.9685,17.9315,17.9685,23600.0
2012-11-29 13:40:00,24.26,24.26,24.22,24.23,32500.0,17.9685,17.9685,17.9389,17.9463,32500.0
2012-11-29 13:45:00,24.23,24.26,24.22,24.25,23700.0,17.9463,17.9685,17.9389,17.9611,23700.0
2012-11-29 13:50:00,24.25,24.27,24.24,24.26,27200.0,17.9611,17.9759,17.9537,17.9685,27200.0
2012-11-29 13:55:00,24.27,24.27,24.22,24.22,18800.0,17.9759,17.9759,17.9389,17.9389,18800.0
2012-11-29 14:00:00,24.22,24.24,24.22,24.23,22700.0,17.9389,17.9537,17.9389,17.9463,22700.0
2012-11-29 14:05:00,24.24,24.24,24.22,24.23,28800.0,17.9537,17.9537,17.9389,17.9463,28800.0
2012-11-29 14:10:00,24.24,24.24,24.22,24.23,13400.0,17.9537,17.9537,17.9389,17.9463,13400.0
2012-11-29 14:15:00,24.23,24.25,24.23,24.24,14600.0,17.9463,17.9611,17.9463,17.9537,14600.0
2012-11-29 14:20:00,24.24,24.26,24.24,24.25,17500.0,17.9537,17.9685,17.9537,17.9611,17500.0
2012-11-29 14:25:00,24.26,24.27,24.24,24.24,41100.0,17.9685,17.9759,17.9537,17.9537,41100.0
2012-11-29 14:30:00,24.24,24.26,24.24,24.26,15700.0,17.9537,17.9685,17.9537,17.9685,15700.0
2012-11-29 14:35:00,24.26,24.27,24.24,24.27,40300.0,17.9685,17.9759,17.9537,17.9759,40300.0
2012-11-29 14:40:00,24.26,24.28,24.26,24.26,16700.0,17.9685,17.9833,17.9685,17.9685,16700.0
2012-11-29 14:45:00,24.26,24.28,24.25,24.27,38300.0,17.9685,17.9833,17.9611,17.9759,38300.0
2012-11-29 14:50:00,24.27,24.27,24.26,24.27,10900.0,17.9759,17.9759,17.9685,17.9759,10900.0
2012-11-29 14:55:00,24.27,24.28,24.25,24.26,45300.0,17.9759,17.9833,17.9611,17.9685,45300.0
2012-11-29 15:00:00,24.25,24.26,24.23,24.23,36600.0,17.9611,17.9685,17.9463,17.9463,36600.0
2012-11-29 15:05:00,24.23,24.23,24.19,24.21,45900.0,17.9463,17.9463,17.9167,17.9315,45900.0
2012-11-29 15:10:00,24.21,24.21,24.15,24.17,52000.0,17.9315,17.9315,17.887,17.9018,52000.0
2012-11-29 15:15:00,24.16,24.18,24.16,24.18,27400.0,17.8944,17.9092,17.8944,17.9092,27400.0
2012-11-29 15:20:00,24.18,24.19,24.12,24.14,47400.0,17.9092,17.9167,17.8648,17.8796,47400.0
2012-11-29 15:25:00,24.14,24.17,24.14,24.16,52000.0,17.8796,17.9018,17.8796,17.8944,52000.0
2012-11-29 15:30:00,24.16,24.2,24.16,24.19,56500.0,17.8944,17.9241,17.8944,17.9167,56500.0
2012-11-29 15:35:00,24.19,24.19,24.16,24.19,50600.0,17.9167,17.9167,17.8944,17.9167,50600.0
2012-11-29 15:40:00,24.19,24.25,24.18,24.25,77700.0,17.9167,17.9611,17.9092,17.9611,77700.0
2012-11-29 15:45:00,24.25,24.25,24.23,24.25,63300.0,17.9611,17.9611,17.9463,17.9611,63300.0
2012-11-29 15:50:00,24.24,24.25,24.21,24.23,66800.0,17.9537,17.9611,17.9315,17.9463,66800.0
2012-11-29 15:55:00,24.23,24.24,24.2,24.23,202500.0,17.9463,17.9537,17.9241,17.9463,202500.0
2012-11-30 09:30:00,24.19,24.22,24.14,24.19,56100.0,17.9167,17.9389,17.8796,17.9167,56100.0
2012-11-30 09:35:00,24.18,24.2,24.12,24.12,135900.0,17.9092,17.9241,17.8648,17.8648,135900.0
2012-11-30 09:40:00,24.12,24.13,24.08,24.09,95900.0,17.8648,17.8722,17.8352,17.8426,95900.0
2012-11-30 09:45:00,24.09,24.11,24.04,24.04,70300.0,17.8426,17.8574,17.8056,17.8056,70300.0
2012-11-30 09:50:00,24.05,24.12,24.05,24.1,52200.0,17.813,17.8648,17.813,17.85,52200.0
2012-11-30 09:55:00,24.1,24.12,24.08,24.11,38700.0,17.85,17.8648,17.8352,17.8574,38700.0
2012-11-30 10:00:00,24.11,24.16,24.11,24.13,40500.0,17.8574,17.8944,17.8574,17.8722,40500.0
2012-11-30 10:05:00,24.13,24.14,24.08,24.09,51500.0,17.8722,17.8796,17.8352,17.8426,51500.0
2012-11-30 10:10:00,24.07,24.09,24.03,24.07,49300.0,17.8278,17.8426,17.7981,17.8278,49300.0
2012-11-30 10:15:00,24.07,24.12,24.06,24.12,37900.0,17.8278,17.8648,17.8204,17.8648,37900.0
2012-11-30 10:20:00,24.12,24.13,24.1,24.12,30300.0,17.8648,17.8722,17.85,17.8648,30300.0
2012-11-30 10:25:00,24.12,24.12,24.07,24.09,28600.0,17.8648,17.8648,17.8278,17.8426,28600.0
2012-11-30 10:30:00,24.09,24.1,24.05,24.07,28200.0,17.8426,17.85,17.813,17.8278,28200.0
2012-11-30 10:35:00,24.06,24.07,24.03,24.04,26900.0,17.8204,17.8278,17.7981,17.8056,26900.0
2012-11-30 10:40:00,24.05,24.07,24.04,24.05,33300.0,17.813,17.8278,17.8056,17.813,33300.0
2012-11-30 10:45:00,24.05,24.05,24.01,24.01,33500.0,17.813,17.813,17.7833,17.7833,33500.0
2012-11-30 10:50:00,24.01,24.02,23.99,24.01,32300.0,17.7833,17.7907,17.7685,17.7833,32300.0
2012-11-30 10:55:00,24.02,24.07,23.99,24.07,24600.0,17.7907,17.8278,17.7685,17.8278,24600.0
2012-11-30 11:00:00,24.07,24.08,24.05,24.07,28400.0,17.8278,17.8352,17.813,17.8278,28400.0
2012-11-30 11:05:00,24.07,24.07,24.03,24.05,25700.0,17.8278,17.8278,17.7981,17.813,25700.0
2012-11-30 11:10:00,24.04,24.06,24.04,24.05,40900.0,17.8056,17.8204,17.8056,17.813,40900.0
2012-11-30 11:15:00,24.04,24.06,24.02,24.02,23400.0,17.8056,17.8204,17.7907,17.7907,23400.0
2012-11-30 11:20:00,24.01,24.01,23.99,24.01,52300.0,17.7833,17.7833,17.7685,17.7833,52300.0
2012-11-30 11:25:00,24.0,24.04,24.0,24.03,29800.0,17.7759,17.8056,17.7759,17.7981,29800.0
2012-11-30 11:30:00,24.02,24.03,23.99,23.99,21800.0,17.7907,17.7981,17.7685,17.7685,21800.0
2012-11-30 11:35:00,23.99,24.01,23.99,24.0,33700.0,17.7685,17.7833,17.7685,17.7759,33700.0
2012-11-30 11:40:00,24.0,24.02,23.99,24.01,42200.0,17.7759,17.7907,17.7685,17.7833,42200.0
2012-11-30 11:45:00,24.01,24.03,24.01,24.01,19300.0,17.7833,17.7981,17.7833,17.7833,19300.0
2012-11-30 11:50:00,24.01,24.03,23.99,24.01,21900.0,17.7833,17.7981,17.7685,17.7833,21900.0
2012-11-30 11:55:00,24.02,24.04,24.01,24.02,34800.0,17.7907,17.8056,17.7833,17.7907,34800.0
2012-11-30 12:00:00,24.03,24.04,24.02,24.02,18400.0,17.7981,17.8056,17.7907,17.7907,18400.0
2012-11-30 12:05:00,24.03,24.03,24.02,24.03,7100.0,17.7981,17.7981,17.7907,17.7981,7100.0
2012-11-30 12:10:00,24.03,24.03,24.01,24.03,16500.0,17.7981,17.7981,17.7833,17.7981,16500.0
2012-11-30 12:15:00,24.03,24.03,24.01,24.01,24500.0,17.7981,17.7981,17.7833,17.7833,24500.0
2012-11-30 12:20:00,24.0,24.01,23.99,24.0,141100.0,17.7759,17.7833,17.7685,17.7759,141100.0
2012-11-30 12:25:00,24.0,24.01,23.99,24.0,26900.0,17.7759,17.7833,17.7685,17.7759,26900.0
2012-11-30 12:30:00,24.0,24.01,23.96,23.97,211900.0,17.7759,17.7833,17.7463,17.7537,211900.0
2012-11-30 12:35:00,23.97,23.98,23.96,23.96,62700.0,17.7537,17.7611,17.7463,17.7463,62700.0
2012-11-30 12:40:00,23.96,23.97,23.94,23.95,48300.0,17.7463,17.7537,17.7315,17.7389,48300.0
2012-11-30 12:45:00,23.94,23.95,23.91,23.94,71900.0,17.7315,17.7389,17.7093,17.7315,71900.0
2012-11-30 12:50:00,23.94,23.95,23.89,23.92,73300.0,17.7315,17.7389,17.6945,17.7167,73300.0
2012-11-30 12:55:00,23.92,23.93,23.91,23.93,18400.0,17.7167,17.7241,17.7093,17.7241,18400.0
2012-11-30 13:00:00,23.92,23.95,23.92,23.95,20500.0,17.7167,17.7389,17.7167,17.7389,20500.0
2012-11-30 13:05:00,23.94,23.95,23.94,23.95,10900.0,17.7315,17.7389,17.7315,17.7389,10900.0
2012-11-30 13:10:00,23.95,23.96,23.93,23.95,50300.0,17.7389,17.7463,17.7241,17.7389,50300.0
2012-11-30 13:15:00,23.95,23.96,23.95,23.96,12700.0,17.7389,17.7463,17.7389,17.7463,12700.0
2012-11-30 13:20:00,23.96,23.99,23.96,23.99,53200.0,17.7463,17.7685,17.7463,17.7685,53200.0
2012-11-30 13:25:00,23.99,24.0,23.98,23.98,35900.0,17.7685,17.7759,17.7611,17.7611,35900.0
2012-11-30 13:30:00,23.98,23.99,23.96,23.96,32400.0,17.7611,17.7685,17.7463,17.7463,32400.0
2012-11-30 13:35:00,23.96,23.97,23.91,23.93,78100.0,17.7463,17.7537,17.7093,17.7241,78100.0
2012-11-30 13:40:00,23.94,23.94,23.91,23.94,90300.0,17.7315,17.7315,17.7093,17.7315,90300.0
2012-11-30 13:45:00,23.94,23.96,23.93,23.95,39300.0,17.7315,17.7463,17.7241,17.7389,39300.0
2012-11-30 13:50:00,23.96,23.96,23.94,23.94,36800.0,17.7463,17.7463,17.7315,17.7315,36800.0
2012-11-30 13:55:00,23.94,23.96,23.93,23.94,17600.0,17.7315,17.7463,17.7241,17.7315,17600.0
2012-11-30 14:00:00,23.94,23.95,23.93,23.94,56800.0,17.7315,17.7389,17.7241,17.7315,56800.0
2012-11-30 14:05:00,23.94,23.95,23.93,23.95,27200.0,17.7315,17.7389,17.7241,17.7389,27200.0
2012-11-30 14:10:00,23.95,23.95,23.94,23.94,8800.0,17.7389,17.7389,17.7315,17.7315,8800.0
2012-11-30 14:15:00,23.95,23.95,23.93,23.93,22800.0,17.7389,17.7389,17.7241,17.7241,22800.0
2012-11-30 14:20:00,23.93,23.94,23.93,23.93,12800.0,17.7241,17.7315,17.7241,17.7241,12800.0
2012-11-30 14:25:00,23.94,23.95,23.93,23.94,56400.0,17.7315,17.7389,17.7241,17.7315,56400.0
2012-11-30 14:30:00,23.94,23.94,23.92,23.92,44200.0,17.7315,17.7315,17.7167,17.7167,44200.0
2012-11-30 14:35:00,23.92,23.93,23.89,23.9,66900.0,17.7167,17.7241,17.6945,17.7019,66900.0
2012-11-30 14:40:00,23.89,23.91,23.89,23.91,19700.0,17.6945,17.7093,17.6945,17.7093,19700.0
2012-11-30 14:45:00,23.91,23.91,23.89,23.9,40900.0,17.7093,17.7093,17.6945,17.7019,40900.0
2012-11-30 14:50:00,23.9,23.9,23.87,23.89,74900.0,17.7019,17.7019,17.6796,17.6945,74900.0
2012-11-30 14:55:00,23.89,23.89,23.88,23.89,16300.0,17.6945,17.6945,17.6871,17.6945,16300.0
2012-11-30 15:00:00,23.88,23.89,23.86,23.89,72700.0,17.6871,17.6945,17.6722,17.6945,72700.0
2012-11-30 15:05:00,23.89,23.89,23.85,23.87,63800.0,17.6945,17.6945,17.6648,17.6796,63800.0
2012-11-30 15:10:00,23.87,23.92,23.87,23.92,68500.0,17.6796,17.7167,17.6796,17.7167,68500.0
2012-11-30 15:15:00,23.92,23.93,23.9,23.9,54200.0,17.7167,17.7241,17.7019,17.7019,54200.0
2012-11-30 15:20:00,23.9,23.93,23.9,23.9,55500.0,17.7019,17.7241,17.7019,17.7019,55500.0
2012-11-30 15:25:00,23.9,23.91,23.88,23.89,88800.0,17.7019,17.7093,17.6871,17.6945,88800.0
2012-11-30 15:30:00,23.89,23.92,23.89,23.91,37400.0,17.6945,17.7167,17.6945,17.7093,37400.0
2012-11-30 15:35:00,23.92,23.94,23.91,23.94,41700.0,17.7167,17.7315,17.7093,17.7315,41700.0
2012-11-30 15:40:00,23.94,23.95,23.92,23.92,160000.0,17.7315,17.7389,17.7167,17.7167,160000.0
2012-11-30 15:45:00,23.92,23.97,23.91,23.96,128200.0,17.7167,17.7537,17.7093,17.7463,128200.0
2012-11-30 15:50:00,23.95,24.03,23.95,24.01,165600.0,17.7389,17.7981,17.7389,17.7833,165600.0
2012-11-30 15:55:00,24.01,24.02,23.94,23.94,603800.0,17.7833,17.7907,17.7315,17.7315,603800.0
2012-12-03 09:30:00,24.07,24.19,24.0,24.17,110500.0,17.8278,17.9167,17.7759,17.9018,110500.0
2012-12-03 09:35:00,24.18,24.18,24.1,24.15,67400.0,17.9092,17.9092,17.85,17.887,67400.0
2012-12-03 09:40:00,24.15,24.19,24.12,24.18,64600.0,17.887,17.9167,17.8648,17.9092,64600.0
2012-12-03 09:45:00,24.18,24.19,24.1,24.12,83800.0,17.9092,17.9167,17.85,17.8648,83800.0
2012-12-03 09:50:00,24.12,24.13,24.1,24.13,91300.0,17.8648,17.8722,17.85,17.8722,91300.0
2012-12-03 09:55:00,24.12,24.23,24.12,24.22,44400.0,17.8648,17.9463,17.8648,17.9389,44400.0
2012-12-03 10:00:00,24.21,24.21,24.09,24.18,158400.0,17.9315,17.9315,17.8426,17.9092,158400.0
2012-12-03 10:05:00,24.18,24.2,24.16,24.19,55100.0,17.9092,17.9241,17.8944,17.9167,55100.0
2012-12-03 10:10:00,24.19,24.21,24.17,24.19,60700.0,17.9167,17.9315,17.9018,17.9167,60700.0
2012-12-03 10:15:00,24.19,24.2,24.17,24.18,50900.0,17.9167,17.9241,17.9018,17.9092,50900.0
2012-12-03 10:20:00,24.18,24.2,24.17,24.19,26500.0,17.9092,17.9241,17.9018,17.9167,26500.0
2012-12-03 10:25:00,24.19,24.2,24.13,24.14,67700.0,17.9167,17.9241,17.8722,17.8796,67700.0
2012-12-03 10:30:00,24.13,24.15,24.1,24.1,83600.0,17.8722,17.887,17.85,17.85,83600.0
2012-12-03 10:35:00,24.1,24.13,24.09,24.12,36300.0,17.85,17.8722,17.8426,17.8648,36300.0
2012-12-03 10:40:00,24.12,24.15,24.12,24.15,55900.0,17.8648,17.887,17.8648,17.887,55900.0
2012-12-03 10:45:00,24.15,24.15,24.11,24.14,52700.0,17.887,17.887,17.8574,17.8796,52700.0
2012-12-03 10:50:00,24.14,24.14,24.07,24.07,57600.0,17.8796,17.8796,17.8278,17.8278,57600.0
2012-12-03 10:55:00,24.07,24.08,24.04,24.06,55900.0,17.8278,17.8352,17.8056,17.8204,55900.0
2012-12-03 11:00:00,24.07,24.08,24.06,24.07,38600.0,17.8278,17.8352,17.8204,17.8278,38600.0
2012-12-03 11:05:00,24.07,24.11,24.07,24.11,41800.0,17.8278,17.8574,17.8278,17.8574,41800.0
2012-12-03 11:10:00,24.11,24.15,24.1,24.15,50700.0,17.8574,17.887,17.85,17.887,50700.0
2012-12-03 11:15:00,24.15,24.18,24.14,24.18,26800.0,17.887,17.9092,17.8796,17.9092,26800.0
2012-12-03 11:20:00,24.18,24.19,24.15,24.15,54800.0,17.9092,17.9167,17.887,17.887,54800.0
2012-12-03 11:25:00,24.15,24.16,24.15,24.16,11700.0,17.887,17.8944,17.887,17.8944,11700.0
2012-12-03 11:30:00,24.16,24.19,24.14,24.18,81400.0,17.8944,17.9167,17.8796,17.9092,81400.0
2012-12-03 11:35:00,24.18,24.19,24.17,24.17,32900.0,17.9092,17.9167,17.9018,17.9018,32900.0
2012-12-03 11:40:00,24.17,24.18,24.15,24.18,43900.0,17.9018,17.9092,17.887,17.9092,43900.0
2012-12-03 11:45:00,24.18,24.2,24.17,24.19,26400.0,17.9092,17.9241,17.9018,17.9167,26400.0
2012-12-03 11:50:00,24.2,24.23,24.2,24.21,89800.0,17.9241,17.9463,17.9241,17.9315,89800.0
2012-12-03 11:55:00,24.21,24.22,24.2,24.2,60900.0,17.9315,17.9389,17.9241,17.9241,60900.0
2012-12-03 12:00:00,24.2,24.21,24.17,24.18,56400.0,17.9241,17.9315,17.9018,17.9092,56400.0
2012-12-03 12:05:00,24.18,24.2,24.18,24.18,26000.0,17.9092,17.9241,17.9092,17.9092,26000.0
2012-12-03 12:10:00,24.19,24.19,24.18,24.19,12900.0,17.9167,17.9167,17.9092,17.9167,12900.0
2012-12-03 12:15:00,24.18,24.18,24.14,24.15,74600.0,17.9092,17.9092,17.8796,17.887,74600.0
2012-12-03 12:20:00,24.15,24.16,24.14,24.16,37300.0,17.887,17.8944,17.8796,17.8944,37300.0
2012-12-03 12:25:00,24.15,24.16,24.15,24.16,28700.0,17.887,17.8944,17.887,17.8944,28700.0
2012-12-03 12:30:00,24.15,24.19,24.15,24.17,63900.0,17.887,17.9167,17.887,17.9018,63900.0
2012-12-03 12:35:00,24.17,24.19,24.17,24.19,28300.0,17.9018,17.9167,17.9018,17.9167,28300.0
2012-12-03 12:40:00,24.19,24.19,24.17,24.17,34100.0,17.9167,17.9167,17.9018,17.9018,34100.0
2012-12-03 12:45:00,24.17,24.18,24.17,24.18,13600.0,17.9018,17.9092,17.9018,17.9092,13600.0
2012-12-03 12:50:00,24.18,24.2,24.17,24.2,21700.0,17.9092,17.9241,17.9018,17.9241,21700.0
2012-12-03 12:55:00,24.2,24.2,24.19,24.19,10000.0,17.9241,17.9241,17.9167,17.9167,10000.0
2012-12-03 13:00:00,24.19,24.2,24.16,24.17,174900.0,17.9167,17.9241,17.8944,17.9018,174900.0
2012-12-03 13:05:00,24.17,24.2,24.17,24.2,58900.0,17.9018,17.9241,17.9018,17.9241,58900.0
2012-12-03 13:10:00,24.2,24.23,24.19,24.22,80100.0,17.9241,17.9463,17.9167,17.9389,80100.0
2012-12-03 13:15:00,24.22,24.23,24.2,24.21,55700.0,17.9389,17.9463,17.9241,17.9315,55700.0
2012-12-03 13:20:00,24.21,24.21,24.2,24.2,42000.0,17.9315,17.9315,17.9241,17.9241,42000.0
2012-12-03 13:25:00,24.2,24.21,24.2,24.21,12200.0,17.9241,17.9315,17.9241,17.9315,12200.0
2012-12-03 13:30:00,24.21,24.21,24.19,24.2,145900.0,17.9315,17.9315,17.9167,17.9241,145900.0
2012-12-03 13:35:00,24.21,24.21,24.14,24.16,85600.0,17.9315,17.9315,17.8796,17.8944,85600.0
2012-12-03 13:40:00,24.16,24.17,24.14,24.15,47000.0,17.8944,17.9018,17.8796,17.887,47000.0
2012-12-03 13:45:00,24.14,24.15,24.13,24.13,68200.0,17.8796,17.887,17.8722,17.8722,68200.0
2012-12-03 13:50:00,24.13,24.14,24.11,24.11,22300.0,17.8722,17.8796,17.8574,17.8574,22300.0
2012-12-03 13:55:00,24.12,24.12,24.11,24.11,8400.0,17.8648,17.8648,17.8574,17.8574,8400.0
2012-12-03 14:00:00,24.12,24.13,24.11,24.13,43000.0,17.8648,17.8722,17.8574,17.8722,43000.0
2012-12-03 14:05:00,24.12,24.15,24.12,24.14,37100.0,17.8648,17.887,17.8648,17.8796,37100.0
2012-12-03 14:10:00,24.14,24.16,24.14,24.15,35000.0,17.8796,17.8944,17.8796,17.887,35000.0
2012-12-03 14:15:00,24.15,24.17,24.14,24.14,71000.0,17.887,17.9018,17.8796,17.8796,71000.0
2012-12-03 14:20:00,24.15,24.16,24.14,24.14,61900.0,17.887,17.8944,17.8796,17.8796,61900.0
2012-12-03 14:25:00,24.14,24.15,24.14,24.14,8500.0,17.8796,17.887,17.8796,17.8796,8500.0
2012-12-03 14:30:00,24.14,24.16,24.14,24.14,56000.0,17.8796,17.8944,17.8796,17.8796,56000.0
2012-12-03 14:35:00,24.14,24.15,24.11,24.11,55800.0,17.8796,17.887,17.8574,17.8574,55800.0
2012-12-03 14:40:00,24.11,24.13,24.1,24.12,20200.0,17.8574,17.8722,17.85,17.8648,20200.0
2012-12-03 14:45:00,24.12,24.13,24.1,24.1,47600.0,17.8648,17.8722,17.85,17.85,47600.0
2012-12-03 14:50:00,24.1,24.11,24.09,24.1,60900.0,17.85,17.8574,17.8426,17.85,60900.0
2012-12-03 14:55:00,24.1,24.11,24.09,24.1,37600.0,17.85,17.8574,17.8426,17.85,37600.0
2012-12-03 15:00:00,24.1,24.15,24.1,24.12,178100.0,17.85,17.887,17.85,17.8648,178100.0
2012-12-03 15:05:00,24.11,24.13,24.08,24.08,56400.0,17.8574,17.8722,17.8352,17.8352,56400.0
2012-12-03 15:10:00,24.08,24.1,24.07,24.1,50800.0,17.8352,17.85,17.8278,17.85,50800.0
2012-12-03 15:15:00,24.09,24.09,24.04,24.05,77900.0,17.8426,17.8426,17.8056,17.813,77900.0
2012-12-03 15:20:00,24.05,24.1,24.05,24.1,103100.0,17.813,17.85,17.813,17.85,103100.0
2012-12-03 15:25:00,24.1,24.11,24.09,24.1,76100.0,17.85,17.8574,17.8426,17.85,76100.0
2012-12-03 15:30:00,24.1,24.15,24.1,24.15,87400.0,17.85,17.887,17.85,17.887,87400.0
2012-12-03 15:35:00,24.15,24.16,24.14,24.16,78800.0,17.887,17.8944,17.8796,17.8944,78800.0
2012-12-03 15:40:00,24.16,24.18,24.15,24.17,139000.0,17.8944,17.9092,17.887,17.9018,139000.0
2012-12-03 15:45:00,24.17,24.19,24.14,24.14,355300.0,17.9018,17.9167,17.8796,17.8796,355300.0
2012-12-03 15:50:00,24.13,24.15,24.11,24.12,149800.0,17.8722,17.887,17.8574,17.8648,149800.0
2012-12-03 15:55:00,24.12,24.12,24.02,24.04,857400.0,17.8648,17.8648,17.7907,17.8056,857400.0
2012-12-04 09:30:00,24.12,24.13,23.85,23.89,279200.0,17.8648,17.8722,17.6648,17.6945,279200.0
2012-12-04 09:35:00,23.9,23.94,23.85,23.92,106300.0,17.7019,17.7315,17.6648,17.7167,106300.0
2012-12-04 09:40:00,23.93,23.98,23.88,23.98,65800.0,17.7241,17.7611,17.6871,17.7611,65800.0
2012-12-04 09:45:00,23.98,24.03,23.91,23.92,101700.0,17.7611,17.7981,17.7093,17.7167,101700.0
2012-12-04 09:50:00,23.91,23.94,23.91,23.91,86000.0,17.7093,17.7315,17.7093,17.7093,86000.0
2012-12-04 09:55:00,23.91,23.92,23.88,23.91,60200.0,17.7093,17.7167,17.6871,17.7093,60200.0
2012-12-04 10:00:00,23.9,23.9,23.85,23.85,114700.0,17.7019,17.7019,17.6648,17.6648,114700.0
2012-12-04 10:05:00,23.86,23.91,23.86,23.89,70900.0,17.6722,17.7093,17.6722,17.6945,70900.0
2012-12-04 10:10:00,23.9,23.94,23.88,23.94,95900.0,17.7019,17.7315,17.6871,17.7315,95900.0
2012-12-04 10:15:00,23.94,23.95,23.89,23.89,55400.0,17.7315,17.7389,17.6945,17.6945,55400.0
2012-12-04 10:20:00,23.89,23.9,23.86,23.87,59000.0,17.6945,17.7019,17.6722,17.6796,59000.0
2012-12-04 10:25:00,23.87,23.87,23.78,23.8,71300.0,17.6796,17.6796,17.613,17.6278,71300.0
2012-12-04 10:30:00,23.8,23.81,23.77,23.78,89600.0,17.6278,17.6352,17.6056,17.613,89600.0
2012-12-04 10:35:00,23.78,23.78,23.75,23.78,60300.0,17.613,17.613,17.5908,17.613,60300.0
2012-12-04 10:40:00,23.77,23.8,23.76,23.78,62000.0,17.6056,17.6278,17.5982,17.613,62000.0
2012-12-04 10:45:00,23.78,23.8,23.76,23.78,63200.0,17.613,17.6278,17.5982,17.613,63200.0
2012-12-04 10:50:00,23.77,23.77,23.74,23.75,75600.0,17.6056,17.6056,17.5834,17.5908,75600.0
2012-12-04 10:55:00,23.75,23.77,23.72,23.76,73900.0,17.5908,17.6056,17.5685,17.5982,73900.0
2012-12-04 11:00:00,23.76,23.77,23.75,23.75,24700.0,17.5982,17.6056,17.5908,17.5908,24700.0
2012-12-04 11:05:00,23.76,23.76,23.73,23.74,45500.0,17.5982,17.5982,17.576,17.5834,45500.0
2012-12-04 11:10:00,23.74,23.75,23.71,23.75,55600.0,17.5834,17.5908,17.5611,17.5908,55600.0
2012-12-04 11:15:00,23.74,23.78,23.74,23.78,80300.0,17.5834,17.613,17.5834,17.613,80300.0
2012-12-04 11:20:00,23.77,23.78,23.72,23.72,37300.0,17.6056,17.613,17.5685,17.5685,37300.0
2012-12-04 11:25:00,23.72,23.74,23.71,23.72,46000.0,17.5685,17.5834,17.5611,17.5685,46000.0
2012-12-04 11:30:00,23.72,23.73,23.72,23.72,16900.0,17.5685,17.576,17.5685,17.5685,16900.0
2012-12-04 11:35:00,23.73,23.74,23.72,23.72,43100.0,17.576,17.5834,17.5685,17.5685,43100.0
2012-12-04 11:40:00,23.72,23.78,23.72,23.78,50200.0,17.5685,17.613,17.5685,17.613,50200.0
2012-12-04 11:45:00,23.77,23.82,23.77,23.8,104300.0,17.6056,17.6426,17.6056,17.6278,104300.0
2012-12-04 11:50:00,23.8,23.81,23.77,23.77,37700.0,17.6278,17.6352,17.6056,17.6056,37700.0
2012-12-04 11:55:00,23.77,23.77,23.75,23.76,35400.0,17.6056,17.6056,17.5908,17.5982,35400.0
2012-12-04 12:00:00,23.76,23.76,23.69,23.69,36900.0,17.5982,17.5982,17.5463,17.5463,36900.0
2012-12-04 12:05:00,23.69,23.69,23.66,23.69,54700.0,17.5463,17.5463,17.5241,17.5463,54700.0
2012-12-04 12:10:00,23.69,23.7,23.67,23.67,49600.0,17.5463,17.5537,17.5315,17.5315,49600.0
2012-12-04 12:15:00,23.68,23.71,23.68,23.7,36400.0,17.5389,17.5611,17.5389,17.5537,36400.0
2012-12-04 12:20:00,23.7,23.71,23.68,23.69,41700.0,17.5537,17.5611,17.5389,17.5463,41700.0
2012-12-04 12:25:00,23.68,23.75,23.67,23.73,82600.0,17.5389,17.5908,17.5315,17.576,82600.0
2012-12-04 12:30:00,23.72,23.76,23.71,23.73,60000.0,17.5685,17.5982,17.5611,17.576,60000.0
2012-12-04 12:35:00,23.73,23.74,23.69,23.7,54800.0,17.576,17.5834,17.5463,17.5537,54800.0
2012-12-04 12:40:00,23.7,23.73,23.69,23.72,47500.0,17.5537,17.576,17.5463,17.5685,47500.0
2012-12-04 12:45:00,23.72,23.74,23.71,23.73,34800.0,17.5685,17.5834,17.5611,17.576,34800.0
2012-12-04 12:50:00,23.73,23.74,23.71,23.71,25200.0,17.576,17.5834,17.5611,17.5611,25200.0
2012-12-04 12:55:00,23.71,23.72,23.7,23.7,16800.0,17.5611,17.5685,17.5537,17.5537,16800.0
2012-12-04 13:00:00,23.7,23.7,23.62,23.65,75200.0,17.5537,17.5537,17.4945,17.5167,75200.0
2012-12-04 13:05:00,23.66,23.67,23.65,23.67,38500.0,17.5241,17.5315,17.5167,17.5315,38500.0
2012-12-04 13:10:00,23.67,23.68,23.66,23.68,42100.0,17.5315,17.5389,17.5241,17.5389,42100.0
2012-12-04 13:15:00,23.67,23.68,23.65,23.67,27700.0,17.5315,17.5389,17.5167,17.5315,27700.0
2012-12-04 13:20:00,23.67,23.68,23.66,23.67,35700.0,17.5315,17.5389,17.5241,17.5315,35700.0
2012-12-04 13:25:00,23.67,23.74,23.66,23.73,42600.0,17.5315,17.5834,17.5241,17.576,42600.0
2012-12-04 13:30:00,23.73,23.74,23.71,23.72,29200.0,17.576,17.5834,17.5611,17.5685,29200.0
2012-12-04 13:35:00,23.71,23.73,23.71,23.72,42000.0,17.5611,17.576,17.5611,17.5685,42000.0
2012-12-04 13:40:00,23.73,23.77,23.73,23.75,67100.0,17.576,17.6056,17.576,17.5908,67100.0
2012-12-04 13:45:00,23.74,23.76,23.74,23.75,32400.0,17.5834,17.5982,17.5834,17.5908,32400.0
2012-12-04 13:50:00,23.75,23.79,23.75,23.79,57400.0,17.5908,17.6204,17.5908,17.6204,57400.0
2012-12-04 13:55:00,23.79,23.83,23.78,23.8,102300.0,17.6204,17.65,17.613,17.6278,102300.0
2012-12-04 14:00:00,23.8,23.83,23.78,23.8,64000.0,17.6278,17.65,17.613,17.6278,64000.0
2012-12-04 14:05:00,23.8,23.81,23.79,23.8,24300.0,17.6278,17.6352,17.6204,17.6278,24300.0
2012-12-04 14:10:00,23.8,23.8,23.76,23.77,39300.0,17.6278,17.6278,17.5982,17.6056,39300.0
2012-12-04 14:15:00,23.78,23.8,23.77,23.79,44700.0,17.613,17.6278,17.6056,17.6204,44700.0
2012-12-04 14:20:00,23.8,23.81,23.79,23.8,38900.0,17.6278,17.6352,17.6204,17.6278,38900.0
2012-12-04 14:25:00,23.8,23.81,23.79,23.79,38200.0,17.6278,17.6352,17.6204,17.6204,38200.0
2012-12-04 14:30:00,23.79,23.8,23.78,23.8,43200.0,17.6204,17.6278,17.613,17.6278,43200.0
2012-12-04 14:35:00,23.8,23.8,23.76,23.77,46300.0,17.6278,17.6278,17.5982,17.6056,46300.0
2012-12-04 14:40:00,23.77,23.81,23.77,23.79,97900.0,17.6056,17.6352,17.6056,17.6204,97900.0
2012-12-04 14:45:00,23.79,23.79,23.78,23.78,25300.0,17.6204,17.6204,17.613,17.613,25300.0
2012-12-04 14:50:00,23.79,23.8,23.78,23.79,41400.0,17.6204,17.6278,17.613,17.6204,41400.0
2012-12-04 14:55:00,23.78,23.79,23.75,23.76,40600.0,17.613,17.6204,17.5908,17.5982,40600.0
2012-12-04 15:00:00,23.76,23.79,23.76,23.78,53200.0,17.5982,17.6204,17.5982,17.613,53200.0
2012-12-04 15:05:00,23.78,23.82,23.77,23.8,74600.0,17.613,17.6426,17.6056,17.6278,74600.0
2012-12-04 15:10:00,23.8,23.81,23.79,23.8,33700.0,17.6278,17.6352,17.6204,17.6278,33700.0
2012-12-04 15:15:00,23.8,23.83,23.8,23.81,104500.0,17.6278,17.65,17.6278,17.6352,104500.0
2012-12-04 15:20:00,23.81,23.82,23.78,23.8,55100.0,17.6352,17.6426,17.613,17.6278,55100.0
2012-12-04 15:25:00,23.8,23.83,23.8,23.81,63600.0,17.6278,17.65,17.6278,17.6352,63600.0
2012-12-04 15:30:00,23.82,23.83,23.81,23.82,96000.0,17.6426,17.65,17.6352,17.6426,96000.0
2012-12-04 15:35:00,23.81,23.82,23.78,23.81,184800.0,17.6352,17.6426,17.613,17.6352,184800.0
2012-12-04 15:40:00,23.81,23.81,23.78,23.78,112500.0,17.6352,17.6352,17.613,17.613,112500.0
2012-12-04 15:45:00,23.78,23.79,23.77,23.78,149600.0,17.613,17.6204,17.6056,17.613,149600.0
2012-12-04 15:50:00,23.79,23.8,23.74,23.75,172100.0,17.6204,17.6278,17.5834,17.5908,172100.0
2012-12-04 15:55:00,23.76,23.79,23.75,23.76,310100.0,17.5982,17.6204,17.5908,17.5982,310100.0
2012-12-05 09:30:00,23.54,23.62,23.26,23.61,331200.0,17.4352,17.4945,17.2278,17.4871,331200.0
2012-12-05 09:35:00,23.62,23.76,23.61,23.68,153600.0,17.4945,17.5982,17.4871,17.5389,153600.0
2012-12-05 09:40:00,23.68,23.72,23.68,23.7,146900.0,17.5389,17.5685,17.5389,17.5537,146900.0
2012-12-05 09:45:00,23.7,23.74,23.64,23.64,248000.0,17.5537,17.5834,17.5093,17.5093,248000.0
2012-12-05 09:50:00,23.65,23.67,23.58,23.58,231600.0,17.5167,17.5315,17.4649,17.4649,231600.0
2012-12-05 09:55:00,23.58,23.61,23.56,23.6,178900.0,17.4649,17.4871,17.45,17.4797,178900.0
2012-12-05 10:00:00,23.6,23.64,23.59,23.59,293600.0,17.4797,17.5093,17.4723,17.4723,293600.0
2012-12-05 10:05:00,23.59,23.64,23.58,23.63,115800.0,17.4723,17.5093,17.4649,17.5019,115800.0
2012-12-05 10:10:00,23.63,23.65,23.61,23.63,187200.0,17.5019,17.5167,17.4871,17.5019,187200.0
2012-12-05 10:15:00,23.63,23.63,23.59,23.6,171300.0,17.5019,17.5019,17.4723,17.4797,171300.0
2012-12-05 10:20:00,23.6,23.65,23.58,23.61,152700.0,17.4797,17.5167,17.4649,17.4871,152700.0
2012-12-05 10:25:00,23.6,23.62,23.59,23.61,79300.0,17.4797,17.4945,17.4723,17.4871,79300.0
2012-12-05 10:30:00,23.61,23.63,23.6,23.61,74300.0,17.4871,17.5019,17.4797,17.4871,74300.0
2012-12-05 10:35:00,23.61,23.62,23.59,23.6,76800.0,17.4871,17.4945,17.4723,17.4797,76800.0
2012-12-05 10:40:00,23.6,23.6,23.53,23.54,367300.0,17.4797,17.4797,17.4278,17.4352,367300.0
2012-12-05 10:45:00,23.54,23.56,23.5,23.56,409200.0,17.4352,17.45,17.4056,17.45,409200.0
2012-12-05 10:50:00,23.55,23.57,23.53,23.53,187500.0,17.4426,17.4574,17.4278,17.4278,187500.0
2012-12-05 10:55:00,23.54,23.56,23.52,23.56,111100.0,17.4352,17.45,17.4204,17.45,111100.0
2012-12-05 11:00:00,23.55,23.57,23.53,23.56,125200.0,17.4426,17.4574,17.4278,17.45,125200.0
2012-12-05 11:05:00,23.56,23.58,23.54,23.55,82800.0,17.45,17.4649,17.4352,17.4426,82800.0
2012-12-05 11:10:00,23.55,23.59,23.54,23.55,144900.0,17.4426,17.4723,17.4352,17.4426,144900.0
2012-12-05 11:15:00,23.56,23.57,23.54,23.55,170300.0,17.45,17.4574,17.4352,17.4426,170300.0
2012-12-05 11:20:00,23.55,23.59,23.54,23.59,144600.0,17.4426,17.4723,17.4352,17.4723,144600.0
2012-12-05 11:25:00,23.59,23.66,23.58,23.64,131100.0,17.4723,17.5241,17.4649,17.5093,131100.0
2012-12-05 11:30:00,23.64,23.69,23.64,23.67,162100.0,17.5093,17.5463,17.5093,17.5315,162100.0
2012-12-05 11:35:00,23.67,23.67,23.63,23.65,61900.0,17.5315,17.5315,17.5019,17.5167,61900.0
2012-12-05 11:40:00,23.65,23.68,23.64,23.66,93000.0,17.5167,17.5389,17.5093,17.5241,93000.0
2012-12-05 11:45:00,23.67,23.68,23.65,23.65,48600.0,17.5315,17.5389,17.5167,17.5167,48600.0
2012-12-05 11:50:00,23.66,23.69,23.63,23.69,108800.0,17.5241,17.5463,17.5019,17.5463,108800.0
2012-12-05 11:55:00,23.68,23.74,23.68,23.71,106300.0,17.5389,17.5834,17.5389,17.5611,106300.0
2012-12-05 12:00:00,23.72,23.78,23.72,23.76,81600.0,17.5685,17.613,17.5685,17.5982,81600.0
2012-12-05 12:05:00,23.76,23.8,23.76,23.77,107800.0,17.5982,17.6278,17.5982,17.6056,107800.0
2012-12-05 12:10:00,23.77,23.78,23.73,23.75,70900.0,17.6056,17.613,17.576,17.5908,70900.0
2012-12-05 12:15:00,23.76,23.76,23.72,23.73,42600.0,17.5982,17.5982,17.5685,17.576,42600.0
2012-12-05 12:20:00,23.73,23.75,23.73,23.74,29000.0,17.576,17.5908,17.576,17.5834,29000.0
2012-12-05 12:25:00,23.74,23.75,23.7,23.7,38500.0,17.5834,17.5908,17.5537,17.5537,38500.0
2012-12-05 12:30:00,23.71,23.78,23.7,23.78,154300.0,17.5611,17.613,17.5537,17.613,154300.0
2012-12-05 12:35:00,23.78,23.83,23.78,23.81,116700.0,17.613,17.65,17.613,17.6352,116700.0
2012-12-05 12:40:00,23.81,23.83,23.8,23.8,56900.0,17.6352,17.65,17.6278,17.6278,56900.0
2012-12-05 12:45:00,23.8,23.82,23.76,23.77,53300.0,17.6278,17.6426,17.5982,17.6056,53300.0
2012-12-05 12:50:00,23.77,23.78,23.74,23.75,66400.0,17.6056,17.613,17.5834,17.5908,66400.0
2012-12-05 12:55:00,23.76,23.76,23.74,23.74,46300.0,17.5982,17.5982,17.5834,17.5834,46300.0
2012-12-05 13:00:00,23.74,23.75,23.74,23.74,21700.0,17.5834,17.5908,17.5834,17.5834,21700.0
2012-12-05 13:05:00,23.74,23.75,23.73,23.74,59700.0,17.5834,17.5908,17.576,17.5834,59700.0
2012-12-05 13:10:00,23.75,23.76,23.73,23.73,66400.0,17.5908,17.5982,17.576,17.576,66400.0
2012-12-05 13:15:00,23.73,23.74,23.69,23.69,60600.0,17.576,17.5834,17.5463,17.5463,60600.0
2012-12-05 13:20:00,23.69,23.71,23.69,23.71,82300.0,17.5463,17.5611,17.5463,17.5611,82300.0
2012-12-05 13:25:00,23.7,23.72,23.69,23.71,42000.0,17.5537,17.5685,17.5463,17.5611,42000.0
2012-12-05 13:30:00,23.71,23.71,23.7,23.7,45700.0,17.5611,17.5611,17.5537,17.5537,45700.0
2012-12-05 13:35:00,23.71,23.75,23.71,23.72,75800.0,17.5611,17.5908,17.5611,17.5685,75800.0
2012-12-05 13:40:00,23.73,23.74,23.71,23.73,56900.0,17.576,17.5834,17.5611,17.576,56900.0
2012-12-05 13:45:00,23.73,23.73,23.71,23.71,42500.0,17.576,17.576,17.5611,17.5611,42500.0
2012-12-05 13:50:00,23.71,23.72,23.71,23.71,21900.0,17.5611,17.5685,17.5611,17.5611,21900.0
2012-12-05 13:55:00,23.72,23.74,23.71,23.74,74300.0,17.5685,17.5834,17.5611,17.5834,74300.0
2012-12-05 14:00:00,23.73,23.76,23.73,23.75,134000.0,17.576,17.5982,17.576,17.5908,134000.0
2012-12-05 14:05:00,23.75,23.77,23.74,23.74,37300.0,17.5908,17.6056,17.5834,17.5834,37300.0
2012-12-05 14:10:00,23.74,23.77,23.73,23.77,71800.0,17.5834,17.6056,17.576,17.6056,71800.0
2012-12-05 14:15:00,23.77,23.8,23.75,23.77,98700.0,17.6056,17.6278,17.5908,17.6056,98700.0
2012-12-05 14:20:00,23.78,23.78,23.73,23.73,38100.0,17.613,17.613,17.576,17.576,38100.0
2012-12-05 14:25:00,23.73,23.75,23.73,23.73,57700.0,17.576,17.5908,17.576,17.576,57700.0
2012-12-05 14:30:00,23.73,23.75,23.73,23.74,61300.0,17.576,17.5908,17.576,17.5834,61300.0
2012-12-05 14:35:00,23.75,23.76,23.74,23.75,55300.0,17.5908,17.5982,17.5834,17.5908,55300.0
2012-12-05 14:40:00,23.74,23.79,23.74,23.78,93300.0,17.5834,17.6204,17.5834,17.613,93300.0
2012-12-05 14:45:00,23.78,23.78,23.76,23.78,51600.0,17.613,17.613,17.5982,17.613,51600.0
2012-12-05 14:50:00,23.78,23.79,23.77,23.79,38500.0,17.613,17.6204,17.6056,17.6204,38500.0
2012-12-05 14:55:00,23.78,23.79,23.77,23.77,164900.0,17.613,17.6204,17.6056,17.6056,164900.0
2012-12-05 15:00:00,23.78,23.81,23.77,23.81,62800.0,17.613,17.6352,17.6056,17.6352,62800.0
2012-12-05 15:05:00,23.81,23.83,23.78,23.78,100000.0,17.6352,17.65,17.613,17.613,100000.0
2012-12-05 15:10:00,23.78,23.8,23.77,23.78,106200.0,17.613,17.6278,17.6056,17.613,106200.0
2012-12-05 15:15:00,23.79,23.8,23.78,23.78,49200.0,17.6204,17.6278,17.613,17.613,49200.0
2012-12-05 15:20:00,23.78,23.79,23.77,23.77,117400.0,17.613,17.6204,17.6056,17.6056,117400.0
2012-12-05 15:25:00,23.77,23.79,23.77,23.79,87700.0,17.6056,17.6204,17.6056,17.6204,87700.0
2012-12-05 15:30:00,23.79,23.8,23.77,23.77,178800.0,17.6204,17.6278,17.6056,17.6056,178800.0
2012-12-05 15:35:00,23.77,23.79,23.75,23.76,263400.0,17.6056,17.6204,17.5908,17.5982,263400.0
2012-12-05 15:40:00,23.76,23.77,23.75,23.77,156200.0,17.5982,17.6056,17.5908,17.6056,156200.0
2012-12-05 15:45:00,23.76,23.77,23.7,23.7,191400.0,17.5982,17.6056,17.5537,17.5537,191400.0
2012-12-05 15:50:00,23.7,23.74,23.7,23.71,110800.0,17.5537,17.5834,17.5537,17.5611,110800.0
2012-12-05 15:55:00,23.71,23.74,23.69,23.74,594600.0,17.5611,17.5834,17.5463,17.5834,594600.0
2012-12-06 09:30:00,23.73,23.82,23.67,23.72,61200.0,17.576,17.6426,17.5315,17.5685,61200.0
2012-12-06 09:35:00,23.72,23.81,23.71,23.8,65800.0,17.5685,17.6352,17.5611,17.6278,65800.0
2012-12-06 09:40:00,23.8,23.8,23.66,23.68,73500.0,17.6278,17.6278,17.5241,17.5389,73500.0
2012-12-06 09:45:00,23.68,23.74,23.67,23.72,66100.0,17.5389,17.5834,17.5315,17.5685,66100.0
2012-12-06 09:50:00,23.71,23.76,23.71,23.75,22100.0,17.5611,17.5982,17.5611,17.5908,22100.0
2012-12-06 09:55:00,23.74,23.78,23.73,23.74,90600.0,17.5834,17.613,17.576,17.5834,90600.0
2012-12-06 10:00:00,23.75,23.76,23.71,23.73,169100.0,17.5908,17.5982,17.5611,17.576,169100.0
2012-12-06 10:05:00,23.72,23.76,23.71,23.71,109200.0,17.5685,17.5982,17.5611,17.5611,109200.0
2012-12-06 10:10:00,23.71,23.75,23.68,23.71,125600.0,17.5611,17.5908,17.5389,17.5611,125600.0
2012-12-06 10:15:00,23.72,23.75,23.68,23.69,60700.0,17.5685,17.5908,17.5389,17.5463,60700.0
2012-12-06 10:20:00,23.69,23.71,23.67,23.71,82300.0,17.5463,17.5611,17.5315,17.5611,82300.0
2012-12-06 10:25:00,23.7,23.73,23.7,23.73,44500.0,17.5537,17.576,17.5537,17.576,44500.0
2012-12-06 10:30:00,23.72,23.73,23.7,23.72,63400.0,17.5685,17.576,17.5537,17.5685,63400.0
2012-12-06 10:35:00,23.71,23.77,23.71,23.75,53300.0,17.5611,17.6056,17.5611,17.5908,53300.0
2012-12-06 10:40:00,23.76,23.76,23.73,23.73,54500.0,17.5982,17.5982,17.576,17.576,54500.0
2012-12-06 10:45:00,23.73,23.83,23.73,23.83,99800.0,17.576,17.65,17.576,17.65,99800.0
2012-12-06 10:50:00,23.83,23.86,23.82,23.82,110800.0,17.65,17.6722,17.6426,17.6426,110800.0
2012-12-06 10:55:00,23.82,23.87,23.82,23.83,354000.0,17.6426,17.6796,17.6426,17.65,354000.0
2012-12-06 11:00:00,23.83,23.85,23.82,23.83,67200.0,17.65,17.6648,17.6426,17.65,67200.0
2012-12-06 11:05:00,23.83,23.85,23.82,23.83,67900.0,17.65,17.6648,17.6426,17.65,67900.0
2012-12-06 11:10:00,23.83,23.83,23.8,23.81,34300.0,17.65,17.65,17.6278,17.6352,34300.0
2012-12-06 11:15:00,23.81,23.82,23.79,23.81,27300.0,17.6352,17.6426,17.6204,17.6352,27300.0
2012-12-06 11:20:00,23.81,23.83,23.8,23.83,23200.0,17.6352,17.65,17.6278,17.65,23200.0
2012-12-06 11:25:00,23.83,23.83,23.8,23.81,23400.0,17.65,17.65,17.6278,17.6352,23400.0
2012-12-06 11:30:00,23.81,23.84,23.8,23.8,34800.0,17.6352,17.6574,17.6278,17.6278,34800.0
2012-12-06 11:35:00,23.8,23.85,23.8,23.84,56300.0,17.6278,17.6648,17.6278,17.6574,56300.0
2012-12-06 11:40:00,23.85,23.85,23.8,23.81,41000.0,17.6648,17.6648,17.6278,17.6352,41000.0
2012-12-06 11:45:00,23.81,23.82,23.75,23.75,140000.0,17.6352,17.6426,17.5908,17.5908,140000.0
2012-12-06 11:50:00,23.76,23.78,23.76,23.76,21400.0,17.5982,17.613,17.5982,17.5982,21400.0
2012-12-06 11:55:00,23.76,23.76,23.72,23.75,47600.0,17.5982,17.5982,17.5685,17.5908,47600.0
2012-12-06 12:00:00,23.75,23.77,23.74,23.75,15900.0,17.5908,17.6056,17.5834,17.5908,15900.0
2012-12-06 12:05:00,23.76,23.76,23.73,23.75,27900.0,17.5982,17.5982,17.576,17.5908,27900.0
2012-12-06 12:10:00,23.75,23.75,23.74,23.74,19500.0,17.5908,17.5908,17.5834,17.5834,19500.0
2012-12-06 12:15:00,23.74,23.75,23.72,23.72,22900.0,17.5834,17.5908,17.5685,17.5685,22900.0
2012-12-06 12:20:00,23.72,23.75,23.71,23.75,37400.0,17.5685,17.5908,17.5611,17.5908,37400.0
2012-12-06 12:25:00,23.75,23.75,23.7,23.71,101900.0,17.5908,17.5908,17.5537,17.5611,101900.0
2012-12-06 12:30:00,23.71,23.72,23.7,23.71,30900.0,17.5611,17.5685,17.5537,17.5611,30900.0
2012-12-06 12:35:00,23.7,23.71,23.68,23.69,61500.0,17.5537,17.5611,17.5389,17.5463,61500.0
2012-12-06 12:40:00,23.69,23.69,23.66,23.67,32900.0,17.5463,17.5463,17.5241,17.5315,32900.0
2012-12-06 12:45:00,23.66,23.68,23.66,23.66,28000.0,17.5241,17.5389,17.5241,17.5241,28000.0
2012-12-06 12:50:00,23.66,23.67,23.64,23.64,13200.0,17.5241,17.5315,17.5093,17.5093,13200.0
2012-12-06 12:55:00,23.64,23.65,23.63,23.63,15400.0,17.5093,17.5167,17.5019,17.5019,15400.0
2012-12-06 13:00:00,23.63,23.65,23.63,23.65,23400.0,17.5019,17.5167,17.5019,17.5167,23400.0
2012-12-06 13:05:00,23.65,23.66,23.64,23.64,17700.0,17.5167,17.5241,17.5093,17.5093,17700.0
2012-12-06 13:10:00,23.64,23.67,23.64,23.66,25200.0,17.5093,17.5315,17.5093,17.5241,25200.0
2012-12-06 13:15:00,23.66,23.71,23.65,23.71,57800.0,17.5241,17.5611,17.5167,17.5611,57800.0
2012-12-06 13:20:00,23.71,23.74,23.71,23.72,41300.0,17.5611,17.5834,17.5611,17.5685,41300.0
2012-12-06 13:25:00,23.72,23.73,23.71,23.73,28200.0,17.5685,17.576,17.5611,17.576,28200.0
2012-12-06 13:30:00,23.72,23.73,23.72,23.73,29500.0,17.5685,17.576,17.5685,17.576,29500.0
2012-12-06 13:35:00,23.73,23.73,23.71,23.73,20700.0,17.576,17.576,17.5611,17.576,20700.0
2012-12-06 13:40:00,23.73,23.73,23.71,23.71,11700.0,17.576,17.576,17.5611,17.5611,11700.0
2012-12-06 13:45:00,23.71,23.72,23.69,23.72,42100.0,17.5611,17.5685,17.5463,17.5685,42100.0
2012-12-06 13:50:00,23.72,23.72,23.7,23.71,23300.0,17.5685,17.5685,17.5537,17.5611,23300.0
2012-12-06 13:55:00,23.71,23.72,23.71,23.72,32100.0,17.5611,17.5685,17.5611,17.5685,32100.0
2012-12-06 14:00:00,23.72,23.73,23.68,23.68,78100.0,17.5685,17.576,17.5389,17.5389,78100.0
2012-12-06 14:05:00,23.68,23.68,23.66,23.66,22800.0,17.5389,17.5389,17.5241,17.5241,22800.0
2012-12-06 14:10:00,23.66,23.69,23.66,23.69,23800.0,17.5241,17.5463,17.5241,17.5463,23800.0
2012-12-06 14:15:00,23.69,23.7,23.67,23.7,36900.0,17.5463,17.5537,17.5315,17.5537,36900.0
2012-12-06 14:20:00,23.69,23.7,23.69,23.69,13000.0,17.5463,17.5537,17.5463,17.5463,13000.0
2012-12-06 14:25:00,23.7,23.7,23.68,23.7,41200.0,17.5537,17.5537,17.5389,17.5537,41200.0
2012-12-06 14:30:00,23.7,23.71,23.68,23.7,99300.0,17.5537,17.5611,17.5389,17.5537,99300.0
2012-12-06 14:35:00,23.7,23.71,23.66,23.71,113500.0,17.5537,17.5611,17.5241,17.5611,113500.0
2012-12-06 14:40:00,23.71,23.71,23.68,23.7,52400.0,17.5611,17.5611,17.5389,17.5537,52400.0
2012-12-06 14:45:00,23.7,23.71,23.67,23.67,25900.0,17.5537,17.5611,17.5315,17.5315,25900.0
2012-12-06 14:50:00,23.67,23.69,23.66,23.68,47600.0,17.5315,17.5463,17.5241,17.5389,47600.0
2012-12-06 14:55:00,23.68,23.68,23.64,23.66,91600.0,17.5389,17.5389,17.5093,17.5241,91600.0
2012-12-06 15:00:00,23.65,23.66,23.64,23.64,36900.0,17.5167,17.5241,17.5093,17.5093,36900.0
2012-12-06 15:05:00,23.64,23.67,23.63,23.64,94800.0,17.5093,17.5315,17.5019,17.5093,94800.0
2012-12-06 15:10:00,23.64,23.64,23.59,23.6,69400.0,17.5093,17.5093,17.4723,17.4797,69400.0
2012-12-06 15:15:00,23.61,23.62,23.6,23.61,62600.0,17.4871,17.4945,17.4797,17.4871,62600.0
2012-12-06 15:20:00,23.61,23.62,23.61,23.62,34100.0,17.4871,17.4945,17.4871,17.4945,34100.0
2012-12-06 15:25:00,23.62,23.63,23.6,23.61,76600.0,17.4945,17.5019,17.4797,17.4871,76600.0
2012-12-06 15:30:00,23.6,23.66,23.6,23.66,98300.0,17.4797,17.5241,17.4797,17.5241,98300.0
2012-12-06 15:35:00,23.66,23.7,23.66,23.68,66800.0,17.5241,17.5537,17.5241,17.5389,66800.0
2012-12-06 15:40:00,23.68,23.68,23.66,23.68,71500.0,17.5389,17.5389,17.5241,17.5389,71500.0
2012-12-06 15:45:00,23.68,23.69,23.66,23.67,76200.0,17.5389,17.5463,17.5241,17.5315,76200.0
2012-12-06 15:50:00,23.68,23.71,23.68,23.71,73700.0,17.5389,17.5611,17.5389,17.5611,73700.0
2012-12-06 15:55:00,23.71,23.74,23.7,23.73,339800.0,17.5611,17.5834,17.5537,17.576,339800.0
2012-12-07 09:30:00,23.89,23.98,23.85,23.97,73500.0,17.6945,17.7611,17.6648,17.7537,73500.0
2012-12-07 09:35:00,23.97,24.01,23.93,24.0,99400.0,17.7537,17.7833,17.7241,17.7759,99400.0
2012-12-07 09:40:00,24.0,24.05,23.98,24.0,115600.0,17.7759,17.813,17.7611,17.7759,115600.0
2012-12-07 09:45:00,24.01,24.01,23.89,23.95,55600.0,17.7833,17.7833,17.6945,17.7389,55600.0
2012-12-07 09:50:00,23.95,24.0,23.93,23.95,41700.0,17.7389,17.7759,17.7241,17.7389,41700.0
2012-12-07 09:55:00,23.93,24.0,23.92,23.98,55500.0,17.7241,17.7759,17.7167,17.7611,55500.0
2012-12-07 10:00:00,23.98,24.0,23.95,24.0,71300.0,17.7611,17.7759,17.7389,17.7759,71300.0
2012-12-07 10:05:00,24.0,24.02,23.97,23.98,109300.0,17.7759,17.7907,17.7537,17.7611,109300.0
2012-12-07 10:10:00,23.98,24.0,23.94,23.95,142800.0,17.7611,17.7759,17.7315,17.7389,142800.0
2012-12-07 10:15:00,23.95,23.97,23.94,23.95,49000.0,17.7389,17.7537,17.7315,17.7389,49000.0
2012-12-07 10:20:00,23.94,23.98,23.94,23.96,22800.0,17.7315,17.7611,17.7315,17.7463,22800.0
2012-12-07 10:25:00,23.96,23.99,23.94,23.98,60700.0,17.7463,17.7685,17.7315,17.7611,60700.0
2012-12-07 10:30:00,23.97,23.98,23.9,23.91,85300.0,17.7537,17.7611,17.7019,17.7093,85300.0
2012-12-07 10:35:00,23.92,23.95,23.91,23.92,39400.0,17.7167,17.7389,17.7093,17.7167,39400.0
2012-12-07 10:40:00,23.92,23.95,23.91,23.94,62300.0,17.7167,17.7389,17.7093,17.7315,62300.0
2012-12-07 10:45:00,23.95,23.98,23.95,23.96,57900.0,17.7389,17.7611,17.7389,17.7463,57900.0
2012-12-07 10:50:00,23.95,23.96,23.93,23.93,42600.0,17.7389,17.7463,17.7241,17.7241,42600.0
2012-12-07 10:55:00,23.93,23.95,23.93,23.94,27600.0,17.7241,17.7389,17.7241,17.7315,27600.0
2012-12-07 11:00:00,23.95,23.98,23.89,23.93,84400.0,17.7389,17.7611,17.6945,17.7241,84400.0
2012-12-07 11:05:00,23.93,23.96,23.92,23.94,57200.0,17.7241,17.7463,17.7167,17.7315,57200.0
2012-12-07 11:10:00,23.95,23.96,23.92,23.96,26300.0,17.7389,17.7463,17.7167,17.7463,26300.0
2012-12-07 11:15:00,23.95,24.0,23.95,23.97,56900.0,17.7389,17.7759,17.7389,17.7537,56900.0
2012-12-07 11:20:00,23.98,24.0,23.97,23.99,38000.0,17.7611,17.7759,17.7537,17.7685,38000.0
2012-12-07 11:25:00,23.99,24.0,23.98,24.0,24500.0,17.7685,17.7759,17.7611,17.7759,24500.0
2012-12-07 11:30:00,23.99,24.02,23.98,24.0,82200.0,17.7685,17.7907,17.7611,17.7759,82200.0
2012-12-07 11:35:00,24.01,24.02,23.98,23.98,55900.0,17.7833,17.7907,17.7611,17.7611,55900.0
2012-12-07 11:40:00,23.98,24.0,23.97,23.98,38400.0,17.7611,17.7759,17.7537,17.7611,38400.0
2012-12-07 11:45:00,23.98,24.0,23.97,23.99,27000.0,17.7611,17.7759,17.7537,17.7685,27000.0
2012-12-07 11:50:00,23.98,23.98,23.95,23.96,26000.0,17.7611,17.7611,17.7389,17.7463,26000.0
2012-12-07 11:55:00,23.95,23.97,23.94,23.95,33300.0,17.7389,17.7537,17.7315,17.7389,33300.0
2012-12-07 12:00:00,23.95,23.96,23.93,23.94,18500.0,17.7389,17.7463,17.7241,17.7315,18500.0
2012-12-07 12:05:00,23.93,23.95,23.93,23.94,47300.0,17.7241,17.7389,17.7241,17.7315,47300.0
2012-12-07 12:10:00,23.94,23.96,23.94,23.95,14600.0,17.7315,17.7463,17.7315,17.7389,14600.0
2012-12-07 12:15:00,23.95,23.98,23.95,23.97,36600.0,17.7389,17.7611,17.7389,17.7537,36600.0
2012-12-07 12:20:00,23.97,23.98,23.95,23.96,40500.0,17.7537,17.7611,17.7389,17.7463,40500.0
2012-12-07 12:25:00,23.97,23.97,23.96,23.96,9700.0,17.7537,17.7537,17.7463,17.7463,9700.0
2012-12-07 12:30:00,23.96,23.97,23.95,23.96,35800.0,17.7463,17.7537,17.7389,17.7463,35800.0
2012-12-07 12:35:00,23.96,23.97,23.95,23.95,26300.0,17.7463,17.7537,17.7389,17.7389,26300.0
2012-12-07 12:40:00,23.96,23.98,23.95,23.98,31100.0,17.7463,17.7611,17.7389,17.7611,31100.0
2012-12-07 12:45:00,23.98,23.98,23.96,23.97,46000.0,17.7611,17.7611,17.7463,17.7537,46000.0
2012-12-07 12:50:00,23.97,23.99,23.96,23.98,69600.0,17.7537,17.7685,17.7463,17.7611,69600.0
2012-12-07 12:55:00,23.99,24.0,23.97,24.0,27500.0,17.7685,17.7759,17.7537,17.7759,27500.0
2012-12-07 13:00:00,23.99,24.02,23.99,24.0,49100.0,17.7685,17.7907,17.7685,17.7759,49100.0
2012-12-07 13:05:00,23.99,24.01,23.99,23.99,45000.0,17.7685,17.7833,17.7685,17.7685,45000.0
2012-12-07 13:10:00,23.99,24.01,23.98,24.0,83600.0,17.7685,17.7833,17.7611,17.7759,83600.0
2012-12-07 13:15:00,24.0,24.01,23.98,23.99,70000.0,17.7759,17.7833,17.7611,17.7685,70000.0
2012-12-07 13:20:00,23.99,24.0,23.98,23.98,105300.0,17.7685,17.7759,17.7611,17.7611,105300.0
2012-12-07 13:25:00,23.98,24.01,23.98,23.99,163500.0,17.7611,17.7833,17.7611,17.7685,163500.0
2012-12-07 13:30:00,24.0,24.01,23.98,23.99,65100.0,17.7759,17.7833,17.7611,17.7685,65100.0
2012-12-07 13:35:00,24.0,24.01,23.98,24.0,47000.0,17.7759,17.7833,17.7611,17.7759,47000.0
2012-12-07 13:40:00,24.01,24.01,23.99,23.99,81000.0,17.7833,17.7833,17.7685,17.7685,81000.0
2012-12-07 13:45:00,23.99,24.0,23.99,23.99,10000.0,17.7685,17.7759,17.7685,17.7685,10000.0
2012-12-07 13:50:00,23.99,24.0,23.99,23.99,15800.0,17.7685,17.7759,17.7685,17.7685,15800.0
2012-12-07 13:55:00,23.99,24.01,23.99,23.99,41300.0,17.7685,17.7833,17.7685,17.7685,41300.0
2012-12-07 14:00:00,24.0,24.02,23.99,24.01,49300.0,17.7759,17.7907,17.7685,17.7833,49300.0
2012-12-07 14:05:00,24.0,24.01,24.0,24.0,12500.0,17.7759,17.7833,17.7759,17.7759,12500.0
2012-12-07 14:10:00,24.01,24.04,24.01,24.04,43800.0,17.7833,17.8056,17.7833,17.8056,43800.0
2012-12-07 14:15:00,24.04,24.05,24.03,24.03,48000.0,17.8056,17.813,17.7981,17.7981,48000.0
2012-12-07 14:20:00,24.03,24.06,24.03,24.05,86800.0,17.7981,17.8204,17.7981,17.813,86800.0
2012-12-07 14:25:00,24.04,24.05,24.03,24.04,83800.0,17.8056,17.813,17.7981,17.8056,83800.0
2012-12-07 14:30:00,24.05,24.1,24.04,24.09,145900.0,17.813,17.85,17.8056,17.8426,145900.0
2012-12-07 14:35:00,24.08,24.13,24.08,24.13,179100.0,17.8352,17.8722,17.8352,17.8722,179100.0
2012-12-07 14:40:00,24.12,24.15,24.11,24.14,89100.0,17.8648,17.887,17.8574,17.8796,89100.0
2012-12-07 14:45:00,24.15,24.15,24.13,24.14,90300.0,17.887,17.887,17.8722,17.8796,90300.0
2012-12-07 14:50:00,24.14,24.15,24.12,24.14,97000.0,17.8796,17.887,17.8648,17.8796,97000.0
2012-12-07 14:55:00,24.15,24.17,24.12,24.13,525300.0,17.887,17.9018,17.8648,17.8722,525300.0
2012-12-07 15:00:00,24.13,24.17,24.13,24.15,113200.0,17.8722,17.9018,17.8722,17.887,113200.0
2012-12-07 15:05:00,24.14,24.15,24.12,24.13,316700.0,17.8796,17.887,17.8648,17.8722,316700.0
2012-12-07 15:10:00,24.12,24.15,24.1,24.14,152200.0,17.8648,17.887,17.85,17.8796,152200.0
2012-12-07 15:15:00,24.15,24.19,24.13,24.17,442300.0,17.887,17.9167,17.8722,17.9018,442300.0
2012-12-07 15:20:00,24.17,24.17,24.13,24.14,140500.0,17.9018,17.9018,17.8722,17.8796,140500.0
2012-12-07 15:25:00,24.14,24.15,24.14,24.15,137300.0,17.8796,17.887,17.8796,17.887,137300.0
2012-12-07 15:30:00,24.15,24.17,24.14,24.17,128800.0,17.887,17.9018,17.8796,17.9018,128800.0
2012-12-07 15:35:00,24.17,24.17,24.14,24.15,81200.0,17.9018,17.9018,17.8796,17.887,81200.0
2012-12-07 15:40:00,24.14,24.19,24.14,24.19,156600.0,17.8796,17.9167,17.8796,17.9167,156600.0
2012-12-07 15:45:00,24.18,24.22,24.17,24.22,217000.0,17.9092,17.9389,17.9018,17.9389,217000.0
2012-12-07 15:50:00,24.21,24.22,24.19,24.21,270000.0,17.9315,17.9389,17.9167,17.9315,270000.0
2012-12-07 15:55:00,24.21,24.23,24.19,24.22,456100.0,17.9315,17.9463,17.9167,17.9389,456100.0
2012-12-10 09:30:00,24.21,24.21,24.14,24.18,83700.0,17.9315,17.9315,17.8796,17.9092,83700.0
2012-12-10 09:35:00,24.18,24.18,24.11,24.16,103300.0,17.9092,17.9092,17.8574,17.8944,103300.0
2012-12-10 09:40:00,24.16,24.17,24.14,24.15,110900.0,17.8944,17.9018,17.8796,17.887,110900.0
2012-12-10 09:45:00,24.16,24.17,24.1,24.16,81900.0,17.8944,17.9018,17.85,17.8944,81900.0
2012-12-10 09:50:00,24.16,24.16,24.13,24.15,50700.0,17.8944,17.8944,17.8722,17.887,50700.0
2012-12-10 09:55:00,24.15,24.16,24.09,24.12,115700.0,17.887,17.8944,17.8426,17.8648,115700.0
2012-12-10 10:00:00,24.12,24.19,24.11,24.17,145100.0,17.8648,17.9167,17.8574,17.9018,145100.0
2012-12-10 10:05:00,24.17,24.17,24.13,24.15,59800.0,17.9018,17.9018,17.8722,17.887,59800.0
2012-12-10 10:10:00,24.14,24.2,24.14,24.18,73000.0,17.8796,17.9241,17.8796,17.9092,73000.0
2012-12-10 10:15:00,24.17,24.17,24.12,24.14,28800.0,17.9018,17.9018,17.8648,17.8796,28800.0
2012-12-10 10:20:00,24.14,24.14,24.1,24.13,34300.0,17.8796,17.8796,17.85,17.8722,34300.0
2012-12-10 10:25:00,24.13,24.15,24.12,24.13,50600.0,17.8722,17.887,17.8648,17.8722,50600.0
2012-12-10 10:30:00,24.14,24.17,24.13,24.15,39100.0,17.8796,17.9018,17.8722,17.887,39100.0
2012-12-10 10:35:00,24.15,24.17,24.15,24.17,8500.0,17.887,17.9018,17.887,17.9018,8500.0
2012-12-10 10:40:00,24.17,24.18,24.15,24.17,55100.0,17.9018,17.9092,17.887,17.9018,55100.0
2012-12-10 10:45:00,24.17,24.17,24.14,24.15,51300.0,17.9018,17.9018,17.8796,17.887,51300.0
2012-12-10 10:50:00,24.15,24.18,24.15,24.18,50400.0,17.887,17.9092,17.887,17.9092,50400.0
2012-12-10 10:55:00,24.18,24.2,24.18,24.2,43500.0,17.9092,17.9241,17.9092,17.9241,43500.0
2012-12-10 11:00:00,24.2,24.2,24.17,24.2,59700.0,17.9241,17.9241,17.9018,17.9241,59700.0
2012-12-10 11:05:00,24.19,24.2,24.18,24.2,23000.0,17.9167,17.9241,17.9092,17.9241,23000.0
2012-12-10 11:10:00,24.19,24.2,24.19,24.2,24300.0,17.9167,17.9241,17.9167,17.9241,24300.0
2012-12-10 11:15:00,24.2,24.21,24.19,24.2,68600.0,17.9241,17.9315,17.9167,17.9241,68600.0
2012-12-10 11:20:00,24.2,24.2,24.18,24.18,66500.0,17.9241,17.9241,17.9092,17.9092,66500.0
2012-12-10 11:25:00,24.18,24.21,24.17,24.21,42700.0,17.9092,17.9315,17.9018,17.9315,42700.0
2012-12-10 11:30:00,24.2,24.22,24.2,24.21,58200.0,17.9241,17.9389,17.9241,17.9315,58200.0
2012-12-10 11:35:00,24.22,24.23,24.21,24.23,28600.0,17.9389,17.9463,17.9315,17.9463,28600.0
2012-12-10 11:40:00,24.23,24.24,24.22,24.23,33200.0,17.9463,17.9537,17.9389,17.9463,33200.0
2012-12-10 11:45:00,24.23,24.25,24.23,24.25,87600.0,17.9463,17.9611,17.9463,17.9611,87600.0
2012-12-10 11:50:00,24.25,24.26,24.23,24.23,61100.0,17.9611,17.9685,17.9463,17.9463,61100.0
2012-12-10 11:55:00,24.24,24.25,24.22,24.25,52700.0,17.9537,17.9611,17.9389,17.9611,52700.0
2012-12-10 12:00:00,24.24,24.25,24.24,24.25,102600.0,17.9537,17.9611,17.9537,17.9611,102600.0
2012-12-10 12:05:00,24.25,24.31,24.25,24.31,50000.0,17.9611,18.0055,17.9611,18.0055,50000.0
2012-12-10 12:10:00,24.3,24.32,24.3,24.32,35100.0,17.9981,18.0129,17.9981,18.0129,35100.0
2012-12-10 12:15:00,24.32,24.33,24.31,24.32,37100.0,18.0129,18.0203,18.0055,18.0129,37100.0
2012-12-10 12:20:00,24.32,24.33,24.31,24.33,40100.0,18.0129,18.0203,18.0055,18.0203,40100.0
2012-12-10 12:25:00,24.33,24.34,24.31,24.31,54300.0,18.0203,18.0278,18.0055,18.0055,54300.0
2012-12-10 12:30:00,24.31,24.32,24.31,24.32,33700.0,18.0055,18.0129,18.0055,18.0129,33700.0
2012-12-10 12:35:00,24.31,24.31,24.3,24.3,33400.0,18.0055,18.0055,17.9981,17.9981,33400.0
2012-12-10 12:40:00,24.31,24.33,24.3,24.32,72300.0,18.0055,18.0203,17.9981,18.0129,72300.0
2012-12-10 12:45:00,24.32,24.32,24.31,24.32,35000.0,18.0129,18.0129,18.0055,18.0129,35000.0
2012-12-10 12:50:00,24.31,24.33,24.31,24.32,41700.0,18.0055,18.0203,18.0055,18.0129,41700.0
2012-12-10 12:55:00,24.32,24.37,24.32,24.37,48700.0,18.0129,18.05,18.0129,18.05,48700.0
2012-12-10 13:00:00,24.36,24.37,24.34,24.35,54800.0,18.0426,18.05,18.0278,18.0352,54800.0
2012-12-10 13:05:00,24.35,24.36,24.33,24.35,62200.0,18.0352,18.0426,18.0203,18.0352,62200.0
2012-12-10 13:10:00,24.36,24.36,24.35,24.35,16100.0,18.0426,18.0426,18.0352,18.0352,16100.0
2012-12-10 13:15:00,24.35,24.36,24.35,24.35,17700.0,18.0352,18.0426,18.0352,18.0352,17700.0
2012-12-10 13:20:00,24.35,24.36,24.35,24.36,19700.0,18.0352,18.0426,18.0352,18.0426,19700.0
2012-12-10 13:25:00,24.36,24.36,24.35,24.36,11600.0,18.0426,18.0426,18.0352,18.0426,11600.0
2012-12-10 13:30:00,24.35,24.36,24.34,24.34,22800.0,18.0352,18.0426,18.0278,18.0278,22800.0
2012-12-10 13:35:00,24.35,24.36,24.34,24.34,30600.0,18.0352,18.0426,18.0278,18.0278,30600.0
2012-12-10 13:40:00,24.35,24.35,24.33,24.34,11600.0,18.0352,18.0352,18.0203,18.0278,11600.0
2012-12-10 13:45:00,24.34,24.35,24.33,24.33,20200.0,18.0278,18.0352,18.0203,18.0203,20200.0
2012-12-10 13:50:00,24.34,24.35,24.33,24.33,20400.0,18.0278,18.0352,18.0203,18.0203,20400.0
2012-12-10 13:55:00,24.33,24.33,24.31,24.32,16000.0,18.0203,18.0203,18.0055,18.0129,16000.0
2012-12-10 14:00:00,24.31,24.33,24.31,24.33,28400.0,18.0055,18.0203,18.0055,18.0203,28400.0
2012-12-10 14:05:00,24.33,24.33,24.32,24.33,19000.0,18.0203,18.0203,18.0129,18.0203,19000.0
2012-12-10 14:10:00,24.32,24.33,24.3,24.3,48000.0,18.0129,18.0203,17.9981,17.9981,48000.0
2012-12-10 14:15:00,24.3,24.32,24.29,24.29,44700.0,17.9981,18.0129,17.9907,17.9907,44700.0
2012-12-10 14:20:00,24.29,24.3,24.27,24.27,12800.0,17.9907,17.9981,17.9759,17.9759,12800.0
2012-12-10 14:25:00,24.27,24.3,24.27,24.29,40200.0,17.9759,17.9981,17.9759,17.9907,40200.0
2012-12-10 14:30:00,24.28,24.29,24.27,24.28,35400.0,17.9833,17.9907,17.9759,17.9833,35400.0
2012-12-10 14:35:00,24.27,24.28,24.25,24.26,31900.0,17.9759,17.9833,17.9611,17.9685,31900.0
2012-12-10 14:40:00,24.25,24.29,24.25,24.28,30100.0,17.9611,17.9907,17.9611,17.9833,30100.0
2012-12-10 14:45:00,24.29,24.3,24.28,24.29,40800.0,17.9907,17.9981,17.9833,17.9907,40800.0
2012-12-10 14:50:00,24.3,24.32,24.3,24.3,32900.0,17.9981,18.0129,17.9981,17.9981,32900.0
2012-12-10 14:55:00,24.31,24.33,24.29,24.31,37600.0,18.0055,18.0203,17.9907,18.0055,37600.0
2012-12-10 15:00:00,24.31,24.31,24.29,24.31,42900.0,18.0055,18.0055,17.9907,18.0055,42900.0
2012-12-10 15:05:00,24.31,24.32,24.3,24.31,31700.0,18.0055,18.0129,17.9981,18.0055,31700.0
2012-12-10 15:10:00,24.32,24.34,24.31,24.32,45800.0,18.0129,18.0278,18.0055,18.0129,45800.0
2012-12-10 15:15:00,24.32,24.33,24.31,24.31,38300.0,18.0129,18.0203,18.0055,18.0055,38300.0
2012-12-10 15:20:00,24.31,24.33,24.3,24.32,49500.0,18.0055,18.0203,17.9981,18.0129,49500.0
2012-12-10 15:25:00,24.32,24.33,24.3,24.33,54700.0,18.0129,18.0203,17.9981,18.0203,54700.0
2012-12-10 15:30:00,24.33,24.34,24.32,24.33,52300.0,18.0203,18.0278,18.0129,18.0203,52300.0
2012-12-10 15:35:00,24.33,24.34,24.32,24.34,37500.0,18.0203,18.0278,18.0129,18.0278,37500.0
2012-12-10 15:40:00,24.34,24.34,24.33,24.33,77200.0,18.0278,18.0278,18.0203,18.0203,77200.0
2012-12-10 15:45:00,24.34,24.35,24.33,24.34,62100.0,18.0278,18.0352,18.0203,18.0278,62100.0
2012-12-10 15:50:00,24.35,24.35,24.3,24.3,80000.0,18.0352,18.0352,17.9981,17.9981,80000.0
2012-12-10 15:55:00,24.31,24.31,24.29,24.29,201200.0,18.0055,18.0055,17.9907,17.9907,201200.0
2012-12-11 09:30:00,24.4,24.4,24.29,24.32,116100.0,18.0722,18.0722,17.9907,18.0129,116100.0
2012-12-11 09:35:00,24.32,24.38,24.32,24.33,62200.0,18.0129,18.0574,18.0129,18.0203,62200.0
2012-12-11 09:40:00,24.33,24.35,24.31,24.32,95000.0,18.0203,18.0352,18.0055,18.0129,95000.0
2012-12-11 09:45:00,24.33,24.34,24.28,24.29,77000.0,18.0203,18.0278,17.9833,17.9907,77000.0
2012-12-11 09:50:00,24.29,24.34,24.29,24.33,48600.0,17.9907,18.0278,17.9907,18.0203,48600.0
2012-12-11 09:55:00,24.33,24.39,24.32,24.34,69700.0,18.0203,18.0648,18.0129,18.0278,69700.0
2012-12-11 10:00:00,24.35,24.41,24.34,24.41,56000.0,18.0352,18.0796,18.0278,18.0796,56000.0
2012-12-11 10:05:00,24.41,24.45,24.41,24.45,40800.0,18.0796,18.1092,18.0796,18.1092,40800.0
2012-12-11 10:10:00,24.45,24.52,24.45,24.49,92600.0,18.1092,18.1611,18.1092,18.1389,92600.0
2012-12-11 10:15:00,24.5,24.5,24.44,24.47,270600.0,18.1463,18.1463,18.1018,18.124,270600.0
2012-12-11 10:20:00,24.47,24.48,24.45,24.47,79200.0,18.124,18.1314,18.1092,18.124,79200.0
2012-12-11 10:25:00,24.48,24.48,24.45,24.46,36300.0,18.1314,18.1314,18.1092,18.1166,36300.0
2012-12-11 10:30:00,24.46,24.49,24.45,24.49,30200.0,18.1166,18.1389,18.1092,18.1389,30200.0
2012-12-11 10:35:00,24.48,24.51,24.48,24.49,46600.0,18.1314,18.1537,18.1314,18.1389,46600.0
2012-12-11 10:40:00,24.5,24.55,24.5,24.54,77500.0,18.1463,18.1833,18.1463,18.1759,77500.0
2012-12-11 10:45:00,24.54,24.55,24.51,24.52,48600.0,18.1759,18.1833,18.1537,18.1611,48600.0
2012-12-11 10:50:00,24.52,24.53,24.5,24.51,43600.0,18.1611,18.1685,18.1463,18.1537,43600.0
2012-12-11 10:55:00,24.5,24.56,24.5,24.56,60800.0,18.1463,18.1907,18.1463,18.1907,60800.0
2012-12-11 11:00:00,24.55,24.56,24.53,24.55,57400.0,18.1833,18.1907,18.1685,18.1833,57400.0
2012-12-11 11:05:00,24.55,24.59,24.55,24.59,94600.0,18.1833,18.2129,18.1833,18.2129,94600.0
2012-12-11 11:10:00,24.59,24.63,24.59,24.61,111500.0,18.2129,18.2425,18.2129,18.2277,111500.0
2012-12-11 11:15:00,24.62,24.63,24.6,24.61,75100.0,18.2351,18.2425,18.2203,18.2277,75100.0
2012-12-11 11:20:00,24.61,24.65,24.59,24.63,218200.0,18.2277,18.2574,18.2129,18.2425,218200.0
2012-12-11 11:25:00,24.62,24.65,24.61,24.65,95600.0,18.2351,18.2574,18.2277,18.2574,95600.0
2012-12-11 11:30:00,24.64,24.65,24.59,24.59,137500.0,18.25,18.2574,18.2129,18.2129,137500.0
2012-12-11 11:35:00,24.6,24.6,24.56,24.58,44800.0,18.2203,18.2203,18.1907,18.2055,44800.0
2012-12-11 11:40:00,24.57,24.57,24.54,24.54,64400.0,18.1981,18.1981,18.1759,18.1759,64400.0
2012-12-11 11:45:00,24.54,24.54,24.52,24.53,40300.0,18.1759,18.1759,18.1611,18.1685,40300.0
2012-12-11 11:50:00,24.54,24.54,24.53,24.54,20900.0,18.1759,18.1759,18.1685,18.1759,20900.0
2012-12-11 11:55:00,24.54,24.55,24.53,24.55,35000.0,18.1759,18.1833,18.1685,18.1833,35000.0
2012-12-11 12:00:00,24.55,24.55,24.46,24.48,68400.0,18.1833,18.1833,18.1166,18.1314,68400.0
2012-12-11 12:05:00,24.49,24.51,24.48,24.5,41000.0,18.1389,18.1537,18.1314,18.1463,41000.0
2012-12-11 12:10:00,24.5,24.53,24.5,24.51,28300.0,18.1463,18.1685,18.1463,18.1537,28300.0
2012-12-11 12:15:00,24.51,24.53,24.51,24.52,15800.0,18.1537,18.1685,18.1537,18.1611,15800.0
2012-12-11 12:20:00,24.53,24.56,24.52,24.55,93400.0,18.1685,18.1907,18.1611,18.1833,93400.0
2012-12-11 12:25:00,24.54,24.55,24.53,24.54,46500.0,18.1759,18.1833,18.1685,18.1759,46500.0
2012-12-11 12:30:00,24.53,24.53,24.52,24.53,18200.0,18.1685,18.1685,18.1611,18.1685,18200.0
2012-12-11 12:35:00,24.53,24.58,24.53,24.54,83300.0,18.1685,18.2055,18.1685,18.1759,83300.0
2012-12-11 12:40:00,24.54,24.56,24.54,24.56,18100.0,18.1759,18.1907,18.1759,18.1907,18100.0
2012-12-11 12:45:00,24.55,24.57,24.55,24.57,33900.0,18.1833,18.1981,18.1833,18.1981,33900.0
2012-12-11 12:50:00,24.57,24.59,24.55,24.56,44100.0,18.1981,18.2129,18.1833,18.1907,44100.0
2012-12-11 12:55:00,24.56,24.56,24.5,24.51,45200.0,18.1907,18.1907,18.1463,18.1537,45200.0
2012-12-11 13:00:00,24.51,24.52,24.5,24.51,44400.0,18.1537,18.1611,18.1463,18.1537,44400.0
2012-12-11 13:05:00,24.51,24.51,24.48,24.48,16500.0,18.1537,18.1537,18.1314,18.1314,16500.0
2012-12-11 13:10:00,24.49,24.51,24.48,24.49,18100.0,18.1389,18.1537,18.1314,18.1389,18100.0
2012-12-11 13:15:00,24.49,24.53,24.48,24.52,33600.0,18.1389,18.1685,18.1314,18.1611,33600.0
2012-12-11 13:20:00,24.52,24.53,24.49,24.5,25700.0,18.1611,18.1685,18.1389,18.1463,25700.0
2012-12-11 13:25:00,24.51,24.52,24.5,24.51,26700.0,18.1537,18.1611,18.1463,18.1537,26700.0
2012-12-11 13:30:00,24.52,24.52,24.5,24.51,14200.0,18.1611,18.1611,18.1463,18.1537,14200.0
2012-12-11 13:35:00,24.51,24.53,24.5,24.51,27600.0,18.1537,18.1685,18.1463,18.1537,27600.0
2012-12-11 13:40:00,24.51,24.53,24.51,24.51,23500.0,18.1537,18.1685,18.1537,18.1537,23500.0
2012-12-11 13:45:00,24.52,24.53,24.51,24.52,36600.0,18.1611,18.1685,18.1537,18.1611,36600.0
2012-12-11 13:50:00,24.52,24.52,24.51,24.52,29300.0,18.1611,18.1611,18.1537,18.1611,29300.0
2012-12-11 13:55:00,24.52,24.52,24.49,24.49,39300.0,18.1611,18.1611,18.1389,18.1389,39300.0
2012-12-11 14:00:00,24.49,24.51,24.49,24.5,34700.0,18.1389,18.1537,18.1389,18.1463,34700.0
2012-12-11 14:05:00,24.49,24.51,24.48,24.5,53300.0,18.1389,18.1537,18.1314,18.1463,53300.0
2012-12-11 14:10:00,24.51,24.51,24.5,24.51,28100.0,18.1537,18.1537,18.1463,18.1537,28100.0
2012-12-11 14:15:00,24.51,24.52,24.51,24.52,14400.0,18.1537,18.1611,18.1537,18.1611,14400.0
2012-12-11 14:20:00,24.52,24.55,24.52,24.55,42800.0,18.1611,18.1833,18.1611,18.1833,42800.0
2012-12-11 14:25:00,24.54,24.55,24.54,24.55,23100.0,18.1759,18.1833,18.1759,18.1833,23100.0
2012-12-11 14:30:00,24.54,24.55,24.5,24.51,52800.0,18.1759,18.1833,18.1463,18.1537,52800.0
2012-12-11 14:35:00,24.51,24.51,24.49,24.49,49600.0,18.1537,18.1537,18.1389,18.1389,49600.0
2012-12-11 14:40:00,24.49,24.5,24.47,24.48,37600.0,18.1389,18.1463,18.124,18.1314,37600.0
2012-12-11 14:45:00,24.47,24.48,24.44,24.48,55600.0,18.124,18.1314,18.1018,18.1314,55600.0
2012-12-11 14:50:00,24.47,24.5,24.47,24.48,44200.0,18.124,18.1463,18.124,18.1314,44200.0
2012-12-11 14:55:00,24.49,24.51,24.48,24.51,38700.0,18.1389,18.1537,18.1314,18.1537,38700.0
2012-12-11 15:00:00,24.51,24.51,24.44,24.45,61900.0,18.1537,18.1537,18.1018,18.1092,61900.0
2012-12-11 15:05:00,24.45,24.46,24.42,24.45,42800.0,18.1092,18.1166,18.087,18.1092,42800.0
2012-12-11 15:10:00,24.45,24.45,24.43,24.45,44000.0,18.1092,18.1092,18.0944,18.1092,44000.0
2012-12-11 15:15:00,24.44,24.45,24.41,24.41,67600.0,18.1018,18.1092,18.0796,18.0796,67600.0
2012-12-11 15:20:00,24.41,24.44,24.41,24.43,127000.0,18.0796,18.1018,18.0796,18.0944,127000.0
2012-12-11 15:25:00,24.42,24.45,24.41,24.44,105500.0,18.087,18.1092,18.0796,18.1018,105500.0
2012-12-11 15:30:00,24.45,24.45,24.42,24.42,104200.0,18.1092,18.1092,18.087,18.087,104200.0
2012-12-11 15:35:00,24.42,24.47,24.41,24.46,85000.0,18.087,18.124,18.0796,18.1166,85000.0
2012-12-11 15:40:00,24.45,24.5,24.45,24.47,81900.0,18.1092,18.1463,18.1092,18.124,81900.0
2012-12-11 15:45:00,24.47,24.49,24.45,24.48,103300.0,18.124,18.1389,18.1092,18.1314,103300.0
2012-12-11 15:50:00,24.48,24.5,24.48,24.48,112900.0,18.1314,18.1463,18.1314,18.1314,112900.0
2012-12-11 15:55:00,24.48,24.5,24.46,24.5,277400.0,18.1314,18.1463,18.1166,18.1463,277400.0
2012-12-12 09:30:00,24.53,24.66,24.53,24.6,110200.0,18.1685,18.2648,18.1685,18.2203,110200.0
2012-12-12 09:35:00,24.61,24.61,24.56,24.6,66400.0,18.2277,18.2277,18.1907,18.2203,66400.0
2012-12-12 09:40:00,24.61,24.63,24.61,24.62,35300.0,18.2277,18.2425,18.2277,18.2351,35300.0
2012-12-12 09:45:00,24.61,24.7,24.61,24.7,70800.0,18.2277,18.2944,18.2277,18.2944,70800.0
2012-12-12 09:50:00,24.7,24.7,24.67,24.68,42900.0,18.2944,18.2944,18.2722,18.2796,42900.0
2012-12-12 09:55:00,24.68,24.69,24.6,24.6,63400.0,18.2796,18.287,18.2203,18.2203,63400.0
2012-12-12 10:00:00,24.6,24.64,24.59,24.61,66300.0,18.2203,18.25,18.2129,18.2277,66300.0
2012-12-12 10:05:00,24.6,24.63,24.6,24.62,31900.0,18.2203,18.2425,18.2203,18.2351,31900.0
2012-12-12 10:10:00,24.62,24.65,24.61,24.63,37800.0,18.2351,18.2574,18.2277,18.2425,37800.0
2012-12-12 10:15:00,24.63,24.68,24.62,24.67,46300.0,18.2425,18.2796,18.2351,18.2722,46300.0
2012-12-12 10:20:00,24.68,24.68,24.65,24.67,43300.0,18.2796,18.2796,18.2574,18.2722,43300.0
2012-12-12 10:25:00,24.66,24.69,24.65,24.66,68700.0,18.2648,18.287,18.2574,18.2648,68700.0
2012-12-12 10:30:00,24.66,24.68,24.64,24.64,82400.0,18.2648,18.2796,18.25,18.25,82400.0
2012-12-12 10:35:00,24.64,24.65,24.63,24.64,24700.0,18.25,18.2574,18.2425,18.25,24700.0
2012-12-12 10:40:00,24.63,24.68,24.63,24.67,67900.0,18.2425,18.2796,18.2425,18.2722,67900.0
2012-12-12 10:45:00,24.67,24.69,24.66,24.69,44700.0,18.2722,18.287,18.2648,18.287,44700.0
2012-12-12 10:50:00,24.69,24.69,24.66,24.66,54200.0,18.287,18.287,18.2648,18.2648,54200.0
2012-12-12 10:55:00,24.67,24.7,24.67,24.7,38700.0,18.2722,18.2944,18.2722,18.2944,38700.0
2012-12-12 11:00:00,24.69,24.77,24.69,24.76,341900.0,18.287,18.3462,18.287,18.3388,341900.0
2012-12-12 11:05:00,24.76,24.76,24.72,24.74,89900.0,18.3388,18.3388,18.3092,18.324,89900.0
2012-12-12 11:10:00,24.75,24.77,24.72,24.73,58400.0,18.3314,18.3462,18.3092,18.3166,58400.0
2012-12-12 11:15:00,24.73,24.73,24.71,24.72,35700.0,18.3166,18.3166,18.3018,18.3092,35700.0
2012-12-12 11:20:00,24.73,24.77,24.73,24.77,92400.0,18.3166,18.3462,18.3166,18.3462,92400.0
2012-12-12 11:25:00,24.76,24.81,24.76,24.81,92400.0,18.3388,18.3759,18.3388,18.3759,92400.0
2012-12-12 11:30:00,24.81,24.81,24.78,24.79,40400.0,18.3759,18.3759,18.3536,18.3611,40400.0
2012-12-12 11:35:00,24.78,24.81,24.78,24.81,47000.0,18.3536,18.3759,18.3536,18.3759,47000.0
2012-12-12 11:40:00,24.8,24.83,24.8,24.82,72400.0,18.3685,18.3907,18.3685,18.3833,72400.0
2012-12-12 11:45:00,24.82,24.84,24.82,24.83,87800.0,18.3833,18.3981,18.3833,18.3907,87800.0
2012-12-12 11:50:00,24.83,24.83,24.8,24.81,73500.0,18.3907,18.3907,18.3685,18.3759,73500.0
2012-12-12 11:55:00,24.8,24.81,24.77,24.77,100800.0,18.3685,18.3759,18.3462,18.3462,100800.0
2012-12-12 12:00:00,24.78,24.79,24.77,24.77,53800.0,18.3536,18.3611,18.3462,18.3462,53800.0
2012-12-12 12:05:00,24.77,24.78,24.75,24.76,54000.0,18.3462,18.3536,18.3314,18.3388,54000.0
2012-12-12 12:10:00,24.77,24.77,24.75,24.77,42200.0,18.3462,18.3462,18.3314,18.3462,42200.0
2012-12-12 12:15:00,24.77,24.78,24.76,24.77,25900.0,18.3462,18.3536,18.3388,18.3462,25900.0
2012-12-12 12:20:00,24.77,24.78,24.74,24.75,38300.0,18.3462,18.3536,18.324,18.3314,38300.0
2012-12-12 12:25:00,24.74,24.75,24.7,24.72,57700.0,18.324,18.3314,18.2944,18.3092,57700.0
2012-12-12 12:30:00,24.73,24.78,24.69,24.75,125400.0,18.3166,18.3536,18.287,18.3314,125400.0
2012-12-12 12:35:00,24.75,24.8,24.71,24.8,89300.0,18.3314,18.3685,18.3018,18.3685,89300.0
2012-12-12 12:40:00,24.8,24.81,24.78,24.79,65700.0,18.3685,18.3759,18.3536,18.3611,65700.0
2012-12-12 12:45:00,24.79,24.85,24.79,24.84,61000.0,18.3611,18.4055,18.3611,18.3981,61000.0
2012-12-12 12:50:00,24.83,24.89,24.83,24.87,98500.0,18.3907,18.4351,18.3907,18.4203,98500.0
2012-12-12 12:55:00,24.87,24.88,24.83,24.87,69200.0,18.4203,18.4277,18.3907,18.4203,69200.0
2012-12-12 13:00:00,24.86,24.89,24.85,24.87,51900.0,18.4129,18.4351,18.4055,18.4203,51900.0
2012-12-12 13:05:00,24.87,24.88,24.86,24.88,28200.0,18.4203,18.4277,18.4129,18.4277,28200.0
2012-12-12 13:10:00,24.88,24.88,24.84,24.85,52100.0,18.4277,18.4277,18.3981,18.4055,52100.0
2012-12-12 13:15:00,24.85,24.87,24.84,24.84,41800.0,18.4055,18.4203,18.3981,18.3981,41800.0
2012-12-12 13:20:00,24.85,24.89,24.84,24.88,100100.0,18.4055,18.4351,18.3981,18.4277,100100.0
2012-12-12 13:25:00,24.88,24.9,24.87,24.89,53900.0,18.4277,18.4425,18.4203,18.4351,53900.0
2012-12-12 13:30:00,24.88,24.9,24.87,24.88,55600.0,18.4277,18.4425,18.4203,18.4277,55600.0
2012-12-12 13:35:00,24.88,24.88,24.83,24.83,61800.0,18.4277,18.4277,18.3907,18.3907,61800.0
2012-12-12 13:40:00,24.84,24.86,24.84,24.85,32500.0,18.3981,18.4129,18.3981,18.4055,32500.0
2012-12-12 13:45:00,24.85,24.85,24.84,24.84,12700.0,18.4055,18.4055,18.3981,18.3981,12700.0
2012-12-12 13:50:00,24.85,24.85,24.84,24.84,21600.0,18.4055,18.4055,18.3981,18.3981,21600.0
2012-12-12 13:55:00,24.85,24.86,24.83,24.83,83300.0,18.4055,18.4129,18.3907,18.3907,83300.0
2012-12-12 14:00:00,24.84,24.85,24.8,24.85,99200.0,18.3981,18.4055,18.3685,18.4055,99200.0
2012-12-12 14:05:00,24.85,24.85,24.81,24.82,31000.0,18.4055,18.4055,18.3759,18.3833,31000.0
2012-12-12 14:10:00,24.82,24.82,24.81,24.82,13900.0,18.3833,18.3833,18.3759,18.3833,13900.0
2012-12-12 14:15:00,24.81,24.84,24.81,24.83,47500.0,18.3759,18.3981,18.3759,18.3907,47500.0
2012-12-12 14:20:00,24.83,24.84,24.79,24.79,23700.0,18.3907,18.3981,18.3611,18.3611,23700.0
2012-12-12 14:25:00,24.79,24.79,24.75,24.78,74200.0,18.3611,18.3611,18.3314,18.3536,74200.0
2012-12-12 14:30:00,24.79,24.79,24.73,24.76,41200.0,18.3611,18.3611,18.3166,18.3388,41200.0
2012-12-12 14:35:00,24.76,24.77,24.74,24.75,44500.0,18.3388,18.3462,18.324,18.3314,44500.0
2012-12-12 14:40:00,24.75,24.75,24.73,24.74,35100.0,18.3314,18.3314,18.3166,18.324,35100.0
2012-12-12 14:45:00,24.75,24.79,24.74,24.76,52300.0,18.3314,18.3611,18.324,18.3388,52300.0
2012-12-12 14:50:00,24.76,24.77,24.72,24.73,25700.0,18.3388,18.3462,18.3092,18.3166,25700.0
2012-12-12 14:55:00,24.72,24.73,24.7,24.71,57900.0,18.3092,18.3166,18.2944,18.3018,57900.0
2012-12-12 15:00:00,24.7,24.71,24.62,24.62,35800.0,18.2944,18.3018,18.2351,18.2351,35800.0
2012-12-12 15:05:00,24.62,24.68,24.62,24.64,82200.0,18.2351,18.2796,18.2351,18.25,82200.0
2012-12-12 15:10:00,24.65,24.65,24.6,24.61,70600.0,18.2574,18.2574,18.2203,18.2277,70600.0
2012-12-12 15:15:00,24.61,24.65,24.61,24.63,76600.0,18.2277,18.2574,18.2277,18.2425,76600.0
2012-12-12 15:20:00,24.63,24.65,24.6,24.6,55000.0,18.2425,18.2574,18.2203,18.2203,55000.0
2012-12-12 15:25:00,24.6,24.62,24.57,24.58,55300.0,18.2203,18.2351,18.1981,18.2055,55300.0
2012-12-12 15:30:00,24.59,24.61,24.58,24.59,64900.0,18.2129,18.2277,18.2055,18.2129,64900.0
2012-12-12 15:35:00,24.59,24.59,24.55,24.55,78900.0,18.2129,18.2129,18.1833,18.1833,78900.0
2012-12-12 15:40:00,24.55,24.57,24.54,24.54,149100.0,18.1833,18.1981,18.1759,18.1759,149100.0
2012-12-12 15:45:00,24.55,24.56,24.52,24.56,242400.0,18.1833,18.1907,18.1611,18.1907,242400.0
2012-12-12 15:50:00,24.56,24.57,24.53,24.54,170300.0,18.1907,18.1981,18.1685,18.1759,170300.0
2012-12-12 15:55:00,24.53,24.54,24.52,24.53,289200.0,18.1685,18.1759,18.1611,18.1685,289200.0
2012-12-13 09:30:00,24.52,24.54,24.49,24.49,63500.0,18.1611,18.1759,18.1389,18.1389,63500.0
2012-12-13 09:35:00,24.5,24.56,24.5,24.54,40000.0,18.1463,18.1907,18.1463,18.1759,40000.0
2012-12-13 09:40:00,24.54,24.55,24.52,24.52,247900.0,18.1759,18.1833,18.1611,18.1611,247900.0
2012-12-13 09:45:00,24.52,24.63,24.51,24.63,128300.0,18.1611,18.2425,18.1537,18.2425,128300.0
2012-12-13 09:50:00,24.63,24.65,24.61,24.65,49500.0,18.2425,18.2574,18.2277,18.2574,49500.0
2012-12-13 09:55:00,24.65,24.7,24.64,24.67,64600.0,18.2574,18.2944,18.25,18.2722,64600.0
2012-12-13 10:00:00,24.67,24.71,24.64,24.7,95500.0,18.2722,18.3018,18.25,18.2944,95500.0
2012-12-13 10:05:00,24.7,24.71,24.66,24.7,78100.0,18.2944,18.3018,18.2648,18.2944,78100.0
2012-12-13 10:10:00,24.69,24.71,24.67,24.68,101500.0,18.287,18.3018,18.2722,18.2796,101500.0
2012-12-13 10:15:00,24.68,24.69,24.66,24.67,70300.0,18.2796,18.287,18.2648,18.2722,70300.0
2012-12-13 10:20:00,24.66,24.69,24.65,24.68,155100.0,18.2648,18.287,18.2574,18.2796,155100.0
2012-12-13 10:25:00,24.68,24.69,24.66,24.68,58300.0,18.2796,18.287,18.2648,18.2796,58300.0
2012-12-13 10:30:00,24.68,24.7,24.66,24.67,85400.0,18.2796,18.2944,18.2648,18.2722,85400.0
2012-12-13 10:35:00,24.67,24.67,24.64,24.67,43500.0,18.2722,18.2722,18.25,18.2722,43500.0
2012-12-13 10:40:00,24.66,24.66,24.63,24.64,81700.0,18.2648,18.2648,18.2425,18.25,81700.0
2012-12-13 10:45:00,24.63,24.64,24.59,24.64,127200.0,18.2425,18.25,18.2129,18.25,127200.0
2012-12-13 10:50:00,24.64,24.66,24.63,24.65,55600.0,18.25,18.2648,18.2425,18.2574,55600.0
2012-12-13 10:55:00,24.65,24.67,24.65,24.67,24900.0,18.2574,18.2722,18.2574,18.2722,24900.0
2012-12-13 11:00:00,24.67,24.68,24.66,24.67,25900.0,18.2722,18.2796,18.2648,18.2722,25900.0
2012-12-13 11:05:00,24.67,24.68,24.66,24.66,48200.0,18.2722,18.2796,18.2648,18.2648,48200.0
2012-12-13 11:10:00,24.66,24.66,24.64,24.65,127000.0,18.2648,18.2648,18.25,18.2574,127000.0
2012-12-13 11:15:00,24.65,24.68,24.65,24.67,95400.0,18.2574,18.2796,18.2574,18.2722,95400.0
2012-12-13 11:20:00,24.67,24.68,24.65,24.65,22200.0,18.2722,18.2796,18.2574,18.2574,22200.0
2012-12-13 11:25:00,24.66,24.71,24.65,24.7,116900.0,18.2648,18.3018,18.2574,18.2944,116900.0
2012-12-13 11:30:00,24.71,24.73,24.7,24.72,96100.0,18.3018,18.3166,18.2944,18.3092,96100.0
2012-12-13 11:35:00,24.73,24.75,24.71,24.71,56500.0,18.3166,18.3314,18.3018,18.3018,56500.0
2012-12-13 11:40:00,24.71,24.72,24.7,24.7,37500.0,18.3018,18.3092,18.2944,18.2944,37500.0
2012-12-13 11:45:00,24.71,24.71,24.7,24.7,13000.0,18.3018,18.3018,18.2944,18.2944,13000.0
2012-12-13 11:50:00,24.7,24.73,24.69,24.73,49200.0,18.2944,18.3166,18.287,18.3166,49200.0
2012-12-13 11:55:00,24.72,24.73,24.72,24.73,7800.0,18.3092,18.3166,18.3092,18.3166,7800.0
2012-12-13 12:00:00,24.73,24.74,24.71,24.71,19500.0,18.3166,18.324,18.3018,18.3018,19500.0
2012-12-13 12:05:00,24.71,24.71,24.7,24.7,13100.0,18.3018,18.3018,18.2944,18.2944,13100.0
2012-12-13 12:10:00,24.7,24.71,24.69,24.7,48300.0,18.2944,18.3018,18.287,18.2944,48300.0
2012-12-13 12:15:00,24.7,24.71,24.67,24.69,48100.0,18.2944,18.3018,18.2722,18.287,48100.0
2012-12-13 12:20:00,24.69,24.7,24.69,24.7,47100.0,18.287,18.2944,18.287,18.2944,47100.0
2012-12-13 12:25:00,24.7,24.71,24.67,24.67,49200.0,18.2944,18.3018,18.2722,18.2722,49200.0
2012-12-13 12:30:00,24.66,24.68,24.66,24.68,13800.0,18.2648,18.2796,18.2648,18.2796,13800.0
2012-12-13 12:35:00,24.67,24.68,24.66,24.67,18000.0,18.2722,18.2796,18.2648,18.2722,18000.0
2012-12-13 12:40:00,24.67,24.67,24.64,24.64,68200.0,18.2722,18.2722,18.25,18.25,68200.0
2012-12-13 12:45:00,24.64,24.7,24.63,24.69,70600.0,18.25,18.2944,18.2425,18.287,70600.0
2012-12-13 12:50:00,24.69,24.7,24.69,24.7,11800.0,18.287,18.2944,18.287,18.2944,11800.0
2012-12-13 12:55:00,24.7,24.7,24.69,24.69,6100.0,18.2944,18.2944,18.287,18.287,6100.0
2012-12-13 13:00:00,24.69,24.71,24.69,24.7,148400.0,18.287,18.3018,18.287,18.2944,148400.0
2012-12-13 13:05:00,24.7,24.7,24.67,24.67,27500.0,18.2944,18.2944,18.2722,18.2722,27500.0
2012-12-13 13:10:00,24.68,24.68,24.64,24.66,98600.0,18.2796,18.2796,18.25,18.2648,98600.0
2012-12-13 13:15:00,24.66,24.67,24.64,24.64,26300.0,18.2648,18.2722,18.25,18.25,26300.0
2012-12-13 13:20:00,24.64,24.64,24.61,24.64,58600.0,18.25,18.25,18.2277,18.25,58600.0
2012-12-13 13:25:00,24.64,24.64,24.64,24.64,4200.0,18.25,18.25,18.25,18.25,4200.0
2012-12-13 13:30:00,24.64,24.64,24.62,24.62,38400.0,18.25,18.25,18.2351,18.2351,38400.0
2012-12-13 13:35:00,24.62,24.63,24.61,24.61,13700.0,18.2351,18.2425,18.2277,18.2277,13700.0
2012-12-13 13:40:00,24.61,24.62,24.6,24.62,35800.0,18.2277,18.2351,18.2203,18.2351,35800.0
2012-12-13 13:45:00,24.62,24.63,24.61,24.62,50800.0,18.2351,18.2425,18.2277,18.2351,50800.0
2012-12-13 13:50:00,24.62,24.64,24.62,24.64,121200.0,18.2351,18.25,18.2351,18.25,121200.0
2012-12-13 13:55:00,24.64,24.65,24.63,24.65,42100.0,18.25,18.2574,18.2425,18.2574,42100.0
2012-12-13 14:00:00,24.65,24.66,24.63,24.64,34200.0,18.2574,18.2648,18.2425,18.25,34200.0
2012-12-13 14:05:00,24.64,24.65,24.61,24.61,99700.0,18.25,18.2574,18.2277,18.2277,99700.0
2012-12-13 14:10:00,24.62,24.64,24.6,24.63,146800.0,18.2351,18.25,18.2203,18.2425,146800.0
2012-12-13 14:15:00,24.63,24.64,24.61,24.64,68900.0,18.2425,18.25,18.2277,18.25,68900.0
2012-12-13 14:20:00,24.64,24.65,24.63,24.65,65800.0,18.25,18.2574,18.2425,18.2574,65800.0
2012-12-13 14:25:00,24.65,24.69,24.64,24.69,46100.0,18.2574,18.287,18.25,18.287,46100.0
2012-12-13 14:30:00,24.69,24.71,24.68,24.71,48400.0,18.287,18.3018,18.2796,18.3018,48400.0
2012-12-13 14:35:00,24.7,24.71,24.67,24.68,84100.0,18.2944,18.3018,18.2722,18.2796,84100.0
2012-12-13 14:40:00,24.69,24.69,24.68,24.68,20100.0,18.287,18.287,18.2796,18.2796,20100.0
2012-12-13 14:45:00,24.69,24.7,24.68,24.69,65200.0,18.287,18.2944,18.2796,18.287,65200.0
2012-12-13 14:50:00,24.7,24.7,24.68,24.7,102700.0,18.2944,18.2944,18.2796,18.2944,102700.0
2012-12-13 14:55:00,24.7,24.7,24.67,24.69,63500.0,18.2944,18.2944,18.2722,18.287,63500.0
2012-12-13 15:00:00,24.69,24.69,24.68,24.69,12500.0,18.287,18.287,18.2796,18.287,12500.0
2012-12-13 15:05:00,24.68,24.71,24.68,24.69,90100.0,18.2796,18.3018,18.2796,18.287,90100.0
2012-12-13 15:10:00,24.7,24.7,24.68,24.68,83700.0,18.2944,18.2944,18.2796,18.2796,83700.0
2012-12-13 15:15:00,24.69,24.69,24.68,24.68,75000.0,18.287,18.287,18.2796,18.2796,75000.0
2012-12-13 15:20:00,24.68,24.69,24.67,24.68,68200.0,18.2796,18.287,18.2722,18.2796,68200.0
2012-12-13 15:25:00,24.68,24.69,24.66,24.66,26600.0,18.2796,18.287,18.2648,18.2648,26600.0
2012-12-13 15:30:00,24.66,24.7,24.66,24.67,99500.0,18.2648,18.2944,18.2648,18.2722,99500.0
2012-12-13 15:35:00,24.67,24.76,24.67,24.75,183400.0,18.2722,18.3388,18.2722,18.3314,183400.0
2012-12-13 15:40:00,24.75,24.8,24.74,24.78,146000.0,18.3314,18.3685,18.324,18.3536,146000.0
2012-12-13 15:45:00,24.77,24.78,24.76,24.77,194700.0,18.3462,18.3536,18.3388,18.3462,194700.0
2012-12-13 15:50:00,24.77,24.8,24.76,24.79,177000.0,18.3462,18.3685,18.3388,18.3611,177000.0
2012-12-13 15:55:00,24.79,24.79,24.75,24.76,417600.0,18.3611,18.3611,18.3314,18.3388,417600.0
2012-12-14 09:30:00,24.62,24.78,24.62,24.76,85000.0,18.2351,18.3536,18.2351,18.3388,85000.0
2012-12-14 09:35:00,24.75,24.76,24.74,24.75,26700.0,18.3314,18.3388,18.324,18.3314,26700.0
2012-12-14 09:40:00,24.75,24.75,24.73,24.74,30800.0,18.3314,18.3314,18.3166,18.324,30800.0
2012-12-14 09:45:00,24.73,24.76,24.73,24.74,172400.0,18.3166,18.3388,18.3166,18.324,172400.0
2012-12-14 09:50:00,24.73,24.73,24.68,24.68,34200.0,18.3166,18.3166,18.2796,18.2796,34200.0
2012-12-14 09:55:00,24.69,24.7,24.63,24.63,59600.0,18.287,18.2944,18.2425,18.2425,59600.0
2012-12-14 10:00:00,24.63,24.67,24.62,24.67,104300.0,18.2425,18.2722,18.2351,18.2722,104300.0
2012-12-14 10:05:00,24.66,24.69,24.66,24.67,46800.0,18.2648,18.287,18.2648,18.2722,46800.0
2012-12-14 10:10:00,24.66,24.72,24.64,24.69,80500.0,18.2648,18.3092,18.25,18.287,80500.0
2012-12-14 10:15:00,24.69,24.71,24.67,24.7,131800.0,18.287,18.3018,18.2722,18.2944,131800.0
2012-12-14 10:20:00,24.7,24.7,24.68,24.69,84100.0,18.2944,18.2944,18.2796,18.287,84100.0
2012-12-14 10:25:00,24.7,24.72,24.69,24.69,36200.0,18.2944,18.3092,18.287,18.287,36200.0
2012-12-14 10:30:00,24.7,24.71,24.68,24.7,36200.0,18.2944,18.3018,18.2796,18.2944,36200.0
2012-12-14 10:35:00,24.7,24.73,24.69,24.72,69000.0,18.2944,18.3166,18.287,18.3092,69000.0
2012-12-14 10:40:00,24.72,24.75,24.7,24.74,84800.0,18.3092,18.3314,18.2944,18.324,84800.0
2012-12-14 10:45:00,24.74,24.8,24.73,24.79,76600.0,18.324,18.3685,18.3166,18.3611,76600.0
2012-12-14 10:50:00,24.78,24.79,24.76,24.79,67200.0,18.3536,18.3611,18.3388,18.3611,67200.0
2012-12-14 10:55:00,24.79,24.8,24.75,24.76,80100.0,18.3611,18.3685,18.3314,18.3388,80100.0
2012-12-14 11:00:00,24.75,24.76,24.72,24.73,61800.0,18.3314,18.3388,18.3092,18.3166,61800.0
2012-12-14 11:05:00,24.72,24.77,24.72,24.76,63500.0,18.3092,18.3462,18.3092,18.3388,63500.0
2012-12-14 11:10:00,24.75,24.75,24.72,24.73,42700.0,18.3314,18.3314,18.3092,18.3166,42700.0
2012-12-14 11:15:00,24.73,24.75,24.72,24.73,44500.0,18.3166,18.3314,18.3092,18.3166,44500.0
2012-12-14 11:20:00,24.73,24.76,24.73,24.74,38700.0,18.3166,18.3388,18.3166,18.324,38700.0
2012-12-14 11:25:00,24.73,24.74,24.7,24.71,38700.0,18.3166,18.324,18.2944,18.3018,38700.0
2012-12-14 11:30:00,24.71,24.72,24.69,24.7,42100.0,18.3018,18.3092,18.287,18.2944,42100.0
2012-12-14 11:35:00,24.7,24.71,24.67,24.68,70200.0,18.2944,18.3018,18.2722,18.2796,70200.0
2012-12-14 11:40:00,24.69,24.7,24.67,24.7,46700.0,18.287,18.2944,18.2722,18.2944,46700.0
2012-12-14 11:45:00,24.69,24.71,24.68,24.68,43200.0,18.287,18.3018,18.2796,18.2796,43200.0
2012-12-14 11:50:00,24.68,24.71,24.68,24.71,38300.0,18.2796,18.3018,18.2796,18.3018,38300.0
2012-12-14 11:55:00,24.71,24.72,24.7,24.72,19300.0,18.3018,18.3092,18.2944,18.3092,19300.0
2012-12-14 12:00:00,24.72,24.73,24.69,24.69,75700.0,18.3092,18.3166,18.287,18.287,75700.0
2012-12-14 12:05:00,24.69,24.72,24.69,24.71,25600.0,18.287,18.3092,18.287,18.3018,25600.0
2012-12-14 12:10:00,24.72,24.72,24.69,24.71,61600.0,18.3092,18.3092,18.287,18.3018,61600.0
2012-12-14 12:15:00,24.71,24.73,24.68,24.69,48500.0,18.3018,18.3166,18.2796,18.287,48500.0
2012-12-14 12:20:00,24.68,24.7,24.67,24.69,34100.0,18.2796,18.2944,18.2722,18.287,34100.0
2012-12-14 12:25:00,24.68,24.69,24.68,24.68,27300.0,18.2796,18.287,18.2796,18.2796,27300.0
2012-12-14 12:30:00,24.69,24.69,24.68,24.69,8200.0,18.287,18.287,18.2796,18.287,8200.0
2012-12-14 12:35:00,24.68,24.69,24.66,24.67,30200.0,18.2796,18.287,18.2648,18.2722,30200.0
2012-12-14 12:40:00,24.66,24.69,24.66,24.67,68800.0,18.2648,18.287,18.2648,18.2722,68800.0
2012-12-14 12:45:00,24.67,24.69,24.66,24.67,97700.0,18.2722,18.287,18.2648,18.2722,97700.0
2012-12-14 12:50:00,24.68,24.68,24.64,24.64,41900.0,18.2796,18.2796,18.25,18.25,41900.0
2012-12-14 12:55:00,24.64,24.65,24.63,24.64,22500.0,18.25,18.2574,18.2425,18.25,22500.0
2012-12-14 13:00:00,24.64,24.65,24.63,24.63,23600.0,18.25,18.2574,18.2425,18.2425,23600.0
2012-12-14 13:05:00,24.64,24.66,24.62,24.65,63500.0,18.25,18.2648,18.2351,18.2574,63500.0
2012-12-14 13:10:00,24.65,24.65,24.63,24.64,37700.0,18.2574,18.2574,18.2425,18.25,37700.0
2012-12-14 13:15:00,24.63,24.63,24.61,24.61,25600.0,18.2425,18.2425,18.2277,18.2277,25600.0
2012-12-14 13:20:00,24.61,24.62,24.6,24.61,47100.0,18.2277,18.2351,18.2203,18.2277,47100.0
2012-12-14 13:25:00,24.62,24.62,24.61,24.62,11800.0,18.2351,18.2351,18.2277,18.2351,11800.0
2012-12-14 13:30:00,24.62,24.63,24.61,24.63,28900.0,18.2351,18.2425,18.2277,18.2425,28900.0
2012-12-14 13:35:00,24.63,24.65,24.62,24.65,19200.0,18.2425,18.2574,18.2351,18.2574,19200.0
2012-12-14 13:40:00,24.65,24.65,24.63,24.64,17700.0,18.2574,18.2574,18.2425,18.25,17700.0
2012-12-14 13:45:00,24.64,24.67,24.63,24.66,53500.0,18.25,18.2722,18.2425,18.2648,53500.0
2012-12-14 13:50:00,24.66,24.67,24.65,24.67,26400.0,18.2648,18.2722,18.2574,18.2722,26400.0
2012-12-14 13:55:00,24.66,24.67,24.66,24.67,18900.0,18.2648,18.2722,18.2648,18.2722,18900.0
2012-12-14 14:00:00,24.68,24.68,24.67,24.68,19200.0,18.2796,18.2796,18.2722,18.2796,19200.0
2012-12-14 14:05:00,24.67,24.68,24.67,24.67,26000.0,18.2722,18.2796,18.2722,18.2722,26000.0
2012-12-14 14:10:00,24.68,24.7,24.67,24.7,48500.0,18.2796,18.2944,18.2722,18.2944,48500.0
2012-12-14 14:15:00,24.69,24.7,24.69,24.7,17700.0,18.287,18.2944,18.287,18.2944,17700.0
2012-12-14 14:20:00,24.69,24.7,24.67,24.68,66200.0,18.287,18.2944,18.2722,18.2796,66200.0
2012-12-14 14:25:00,24.68,24.68,24.66,24.66,33400.0,18.2796,18.2796,18.2648,18.2648,33400.0
2012-12-14 14:30:00,24.66,24.67,24.66,24.67,12300.0,18.2648,18.2722,18.2648,18.2722,12300.0
2012-12-14 14:35:00,24.67,24.67,24.65,24.66,45600.0,18.2722,18.2722,18.2574,18.2648,45600.0
2012-12-14 14:40:00,24.67,24.67,24.66,24.66,14600.0,18.2722,18.2722,18.2648,18.2648,14600.0
2012-12-14 14:45:00,24.67,24.67,24.66,24.67,19100.0,18.2722,18.2722,18.2648,18.2722,19100.0
2012-12-14 14:50:00,24.67,24.71,24.66,24.71,319200.0,18.2722,18.3018,18.2648,18.3018,319200.0
2012-12-14 14:55:00,24.71,24.71,24.67,24.69,136100.0,18.3018,18.3018,18.2722,18.287,136100.0
2012-12-14 15:00:00,24.68,24.69,24.68,24.69,75500.0,18.2796,18.287,18.2796,18.287,75500.0
2012-12-14 15:05:00,24.69,24.71,24.67,24.69,173500.0,18.287,18.3018,18.2722,18.287,173500.0
2012-12-14 15:10:00,24.68,24.73,24.68,24.73,75300.0,18.2796,18.3166,18.2796,18.3166,75300.0
2012-12-14 15:15:00,24.73,24.76,24.71,24.76,185100.0,18.3166,18.3388,18.3018,18.3388,185100.0
2012-12-14 15:20:00,24.76,24.76,24.73,24.73,73600.0,18.3388,18.3388,18.3166,18.3166,73600.0
2012-12-14 15:25:00,24.73,24.74,24.71,24.73,77800.0,18.3166,18.324,18.3018,18.3166,77800.0
2012-12-14 15:30:00,24.73,24.75,24.72,24.73,129600.0,18.3166,18.3314,18.3092,18.3166,129600.0
2012-12-14 15:35:00,24.73,24.75,24.72,24.73,66500.0,18.3166,18.3314,18.3092,18.3166,66500.0
2012-12-14 15:40:00,24.73,24.74,24.71,24.73,112300.0,18.3166,18.324,18.3018,18.3166,112300.0
2012-12-14 15:45:00,24.73,24.74,24.71,24.71,158200.0,18.3166,18.324,18.3018,18.3018,158200.0
2012-12-14 15:50:00,24.71,24.74,24.7,24.74,202800.0,18.3018,18.324,18.2944,18.324,202800.0
2012-12-14 15:55:00,24.74,24.74,24.69,24.73,501500.0,18.324,18.324,18.287,18.3166,501500.0
2012-12-17 09:30:00,24.86,24.97,24.82,24.96,105800.0,18.4129,18.4944,18.3833,18.487,105800.0
2012-12-17 09:35:00,24.95,25.0,24.94,24.97,167200.0,18.4796,18.5166,18.4722,18.4944,167200.0
2012-12-17 09:40:00,24.97,25.04,24.97,25.04,126900.0,18.4944,18.5462,18.4944,18.5462,126900.0
2012-12-17 09:45:00,25.03,25.15,25.03,25.15,130000.0,18.5388,18.6277,18.5388,18.6277,130000.0
2012-12-17 09:50:00,25.15,25.21,25.14,25.21,87900.0,18.6277,18.6721,18.6203,18.6721,87900.0
2012-12-17 09:55:00,25.21,25.27,25.2,25.26,164000.0,18.6721,18.7166,18.6647,18.7092,164000.0
2012-12-17 10:00:00,25.27,25.27,25.25,25.25,104000.0,18.7166,18.7166,18.7018,18.7018,104000.0
2012-12-17 10:05:00,25.26,25.26,25.22,25.26,76100.0,18.7092,18.7092,18.6795,18.7092,76100.0
2012-12-17 10:10:00,25.25,25.27,25.2,25.22,98100.0,18.7018,18.7166,18.6647,18.6795,98100.0
2012-12-17 10:15:00,25.22,25.23,25.17,25.19,68700.0,18.6795,18.6869,18.6425,18.6573,68700.0
2012-12-17 10:20:00,25.18,25.18,25.13,25.14,103500.0,18.6499,18.6499,18.6129,18.6203,103500.0
2012-12-17 10:25:00,25.14,25.15,25.11,25.14,49700.0,18.6203,18.6277,18.5981,18.6203,49700.0
2012-12-17 10:30:00,25.14,25.2,25.14,25.2,92700.0,18.6203,18.6647,18.6203,18.6647,92700.0
2012-12-17 10:35:00,25.2,25.25,25.2,25.25,94800.0,18.6647,18.7018,18.6647,18.7018,94800.0
2012-12-17 10:40:00,25.25,25.27,25.22,25.22,113200.0,18.7018,18.7166,18.6795,18.6795,113200.0
2012-12-17 10:45:00,25.23,25.23,25.2,25.21,67400.0,18.6869,18.6869,18.6647,18.6721,67400.0
2012-12-17 10:50:00,25.21,25.22,25.2,25.21,16400.0,18.6721,18.6795,18.6647,18.6721,16400.0
2012-12-17 10:55:00,25.21,25.22,25.18,25.2,67800.0,18.6721,18.6795,18.6499,18.6647,67800.0
2012-12-17 11:00:00,25.19,25.21,25.18,25.2,47100.0,18.6573,18.6721,18.6499,18.6647,47100.0
2012-12-17 11:05:00,25.19,25.2,25.18,25.19,34000.0,18.6573,18.6647,18.6499,18.6573,34000.0
2012-12-17 11:10:00,25.19,25.22,25.18,25.2,54100.0,18.6573,18.6795,18.6499,18.6647,54100.0
2012-12-17 11:15:00,25.2,25.23,25.2,25.22,51800.0,18.6647,18.6869,18.6647,18.6795,51800.0
2012-12-17 11:20:00,25.23,25.23,25.2,25.21,39500.0,18.6869,18.6869,18.6647,18.6721,39500.0
2012-12-17 11:25:00,25.2,25.2,25.16,25.16,28600.0,18.6647,18.6647,18.6351,18.6351,28600.0
2012-12-17 11:30:00,25.17,25.2,25.15,25.2,81200.0,18.6425,18.6647,18.6277,18.6647,81200.0
2012-12-17 11:35:00,25.2,25.22,25.18,25.2,63000.0,18.6647,18.6795,18.6499,18.6647,63000.0
2012-12-17 11:40:00,25.21,25.26,25.21,25.25,68800.0,18.6721,18.7092,18.6721,18.7018,68800.0
2012-12-17 11:45:00,25.24,25.26,25.23,25.25,40200.0,18.6944,18.7092,18.6869,18.7018,40200.0
2012-12-17 11:50:00,25.25,25.26,25.23,25.25,35700.0,18.7018,18.7092,18.6869,18.7018,35700.0
2012-12-17 11:55:00,25.25,25.25,25.22,25.22,17900.0,18.7018,18.7018,18.6795,18.6795,17900.0
2012-12-17 12:00:00,25.23,25.24,25.22,25.23,28300.0,18.6869,18.6944,18.6795,18.6869,28300.0
2012-12-17 12:05:00,25.23,25.26,25.23,25.24,42600.0,18.6869,18.7092,18.6869,18.6944,42600.0
2012-12-17 12:10:00,25.25,25.25,25.22,25.22,22200.0,18.7018,18.7018,18.6795,18.6795,22200.0
2012-12-17 12:15:00,25.23,25.23,25.21,25.21,20000.0,18.6869,18.6869,18.6721,18.6721,20000.0
2012-12-17 12:20:00,25.21,25.25,25.21,25.25,34500.0,18.6721,18.7018,18.6721,18.7018,34500.0
2012-12-17 12:25:00,25.25,25.29,25.24,25.28,57100.0,18.7018,18.7314,18.6944,18.724,57100.0
2012-12-17 12:30:00,25.28,25.29,25.27,25.27,20000.0,18.724,18.7314,18.7166,18.7166,20000.0
2012-12-17 12:35:00,25.28,25.28,25.23,25.25,62900.0,18.724,18.724,18.6869,18.7018,62900.0
2012-12-17 12:40:00,25.25,25.26,25.24,25.26,22200.0,18.7018,18.7092,18.6944,18.7092,22200.0
2012-12-17 12:45:00,25.25,25.26,25.25,25.25,20600.0,18.7018,18.7092,18.7018,18.7018,20600.0
2012-12-17 12:50:00,25.25,25.26,25.25,25.25,11500.0,18.7018,18.7092,18.7018,18.7018,11500.0
2012-12-17 12:55:00,25.26,25.28,25.25,25.25,25900.0,18.7092,18.724,18.7018,18.7018,25900.0
2012-12-17 13:00:00,25.26,25.28,25.25,25.26,25200.0,18.7092,18.724,18.7018,18.7092,25200.0
2012-12-17 13:05:00,25.26,25.28,25.25,25.27,14800.0,18.7092,18.724,18.7018,18.7166,14800.0
2012-12-17 13:10:00,25.26,25.29,25.26,25.27,23900.0,18.7092,18.7314,18.7092,18.7166,23900.0
2012-12-17 13:15:00,25.27,25.27,25.21,25.22,83200.0,18.7166,18.7166,18.6721,18.6795,83200.0
2012-12-17 13:20:00,25.23,25.25,25.22,25.23,22000.0,18.6869,18.7018,18.6795,18.6869,22000.0
2012-12-17 13:25:00,25.23,25.24,25.22,25.23,20900.0,18.6869,18.6944,18.6795,18.6869,20900.0
2012-12-17 13:30:00,25.23,25.24,25.21,25.21,32000.0,18.6869,18.6944,18.6721,18.6721,32000.0
2012-12-17 13:35:00,25.22,25.22,25.18,25.19,56600.0,18.6795,18.6795,18.6499,18.6573,56600.0
2012-12-17 13:40:00,25.18,25.21,25.17,25.17,67500.0,18.6499,18.6721,18.6425,18.6425,67500.0
2012-12-17 13:45:00,25.17,25.2,25.16,25.2,116100.0,18.6425,18.6647,18.6351,18.6647,116100.0
2012-12-17 13:50:00,25.2,25.2,25.19,25.2,46300.0,18.6647,18.6647,18.6573,18.6647,46300.0
2012-12-17 13:55:00,25.2,25.2,25.19,25.19,11900.0,18.6647,18.6647,18.6573,18.6573,11900.0
2012-12-17 14:00:00,25.19,25.26,25.19,25.25,143400.0,18.6573,18.7092,18.6573,18.7018,143400.0
2012-12-17 14:05:00,25.25,25.26,25.21,25.21,72000.0,18.7018,18.7092,18.6721,18.6721,72000.0
2012-12-17 14:10:00,25.21,25.22,25.21,25.21,15100.0,18.6721,18.6795,18.6721,18.6721,15100.0
2012-12-17 14:15:00,25.21,25.22,25.2,25.21,35000.0,18.6721,18.6795,18.6647,18.6721,35000.0
2012-12-17 14:20:00,25.2,25.21,25.16,25.2,123800.0,18.6647,18.6721,18.6351,18.6647,123800.0
2012-12-17 14:25:00,25.19,25.21,25.19,25.21,34100.0,18.6573,18.6721,18.6573,18.6721,34100.0
2012-12-17 14:30:00,25.2,25.21,25.2,25.2,45300.0,18.6647,18.6721,18.6647,18.6647,45300.0
2012-12-17 14:35:00,25.21,25.21,25.19,25.19,50500.0,18.6721,18.6721,18.6573,18.6573,50500.0
2012-12-17 14:40:00,25.19,25.21,25.19,25.19,102100.0,18.6573,18.6721,18.6573,18.6573,102100.0
2012-12-17 14:45:00,25.19,25.2,25.18,25.19,48900.0,18.6573,18.6647,18.6499,18.6573,48900.0
2012-12-17 14:50:00,25.2,25.2,25.19,25.2,32600.0,18.6647,18.6647,18.6573,18.6647,32600.0
2012-12-17 14:55:00,25.2,25.25,25.2,25.24,73800.0,18.6647,18.7018,18.6647,18.6944,73800.0
2012-12-17 15:00:00,25.25,25.26,25.24,25.24,84800.0,18.7018,18.7092,18.6944,18.6944,84800.0
2012-12-17 15:05:00,25.24,25.28,25.23,25.27,87100.0,18.6944,18.724,18.6869,18.7166,87100.0
2012-12-17 15:10:00,25.27,25.27,25.25,25.25,67800.0,18.7166,18.7166,18.7018,18.7018,67800.0
2012-12-17 15:15:00,25.25,25.26,25.25,25.26,63100.0,18.7018,18.7092,18.7018,18.7092,63100.0
2012-12-17 15:20:00,25.25,25.26,25.25,25.25,66000.0,18.7018,18.7092,18.7018,18.7018,66000.0
2012-12-17 15:25:00,25.25,25.27,25.25,25.26,124700.0,18.7018,18.7166,18.7018,18.7092,124700.0
2012-12-17 15:30:00,25.26,25.27,25.25,25.25,132500.0,18.7092,18.7166,18.7018,18.7018,132500.0
2012-12-17 15:35:00,25.25,25.29,25.25,25.28,151100.0,18.7018,18.7314,18.7018,18.724,151100.0
2012-12-17 15:40:00,25.28,25.3,25.26,25.28,189500.0,18.724,18.7388,18.7092,18.724,189500.0
2012-12-17 15:45:00,25.29,25.33,25.29,25.33,310600.0,18.7314,18.761,18.7314,18.761,310600.0
2012-12-17 15:50:00,25.33,25.38,25.32,25.38,359600.0,18.761,18.798,18.7536,18.798,359600.0
2012-12-17 15:55:00,25.38,25.42,25.37,25.42,622500.0,18.798,18.8277,18.7906,18.8277,622500.0
2012-12-18 09:30:00,25.43,25.56,25.35,25.56,326700.0,18.8351,18.9314,18.7758,18.9314,326700.0
2012-12-18 09:35:00,25.56,25.59,25.48,25.5,196300.0,18.9314,18.9536,18.8721,18.8869,196300.0
2012-12-18 09:40:00,25.5,25.6,25.49,25.55,308500.0,18.8869,18.961,18.8795,18.924,308500.0
2012-12-18 09:45:00,25.55,25.58,25.5,25.58,175300.0,18.924,18.9462,18.8869,18.9462,175300.0
2012-12-18 09:50:00,25.58,25.62,25.56,25.61,199500.0,18.9462,18.9758,18.9314,18.9684,199500.0
2012-12-18 09:55:00,25.61,25.61,25.56,25.58,69800.0,18.9684,18.9684,18.9314,18.9462,69800.0
2012-12-18 10:00:00,25.57,25.62,25.57,25.61,134300.0,18.9388,18.9758,18.9388,18.9684,134300.0
2012-12-18 10:05:00,25.61,25.66,25.59,25.62,290200.0,18.9684,19.0054,18.9536,18.9758,290200.0
2012-12-18 10:10:00,25.62,25.66,25.61,25.66,93000.0,18.9758,19.0054,18.9684,19.0054,93000.0
2012-12-18 10:15:00,25.66,25.68,25.6,25.6,339500.0,19.0054,19.0202,18.961,18.961,339500.0
2012-12-18 10:20:00,25.6,25.62,25.55,25.62,151900.0,18.961,18.9758,18.924,18.9758,151900.0
2012-12-18 10:25:00,25.62,25.65,25.6,25.65,178500.0,18.9758,18.998,18.961,18.998,178500.0
2012-12-18 10:30:00,25.65,25.71,25.64,25.69,165100.0,18.998,19.0425,18.9906,19.0277,165100.0
2012-12-18 10:35:00,25.7,25.73,25.69,25.72,103000.0,19.0351,19.0573,19.0277,19.0499,103000.0
2012-12-18 10:40:00,25.72,25.74,25.7,25.71,83300.0,19.0499,19.0647,19.0351,19.0425,83300.0
2012-12-18 10:45:00,25.71,25.76,25.7,25.74,76900.0,19.0425,19.0795,19.0351,19.0647,76900.0
2012-12-18 10:50:00,25.75,25.78,25.74,25.78,62500.0,19.0721,19.0943,19.0647,19.0943,62500.0
2012-12-18 10:55:00,25.78,25.8,25.76,25.77,72500.0,19.0943,19.1091,19.0795,19.0869,72500.0
2012-12-18 11:00:00,25.76,25.79,25.76,25.78,42600.0,19.0795,19.1017,19.0795,19.0943,42600.0
2012-12-18 11:05:00,25.79,25.82,25.78,25.82,68400.0,19.1017,19.1239,19.0943,19.1239,68400.0
2012-12-18 11:10:00,25.82,25.86,25.82,25.86,85000.0,19.1239,19.1536,19.1239,19.1536,85000.0
2012-12-18 11:15:00,25.86,25.9,25.85,25.88,120800.0,19.1536,19.1832,19.1462,19.1684,120800.0
2012-12-18 11:20:00,25.89,25.9,25.86,25.86,47100.0,19.1758,19.1832,19.1536,19.1536,47100.0
2012-12-18 11:25:00,25.86,25.86,25.84,25.85,73500.0,19.1536,19.1536,19.1388,19.1462,73500.0
2012-12-18 11:30:00,25.86,25.86,25.83,25.85,62300.0,19.1536,19.1536,19.1313,19.1462,62300.0
2012-12-18 11:35:00,25.85,25.87,25.83,25.86,65500.0,19.1462,19.161,19.1313,19.1536,65500.0
2012-12-18 11:40:00,25.85,25.88,25.85,25.88,45900.0,19.1462,19.1684,19.1462,19.1684,45900.0
2012-12-18 11:45:00,25.86,25.87,25.85,25.87,44900.0,19.1536,19.161,19.1462,19.161,44900.0
2012-12-18 11:50:00,25.87,25.88,25.83,25.83,55000.0,19.161,19.1684,19.1313,19.1313,55000.0
2012-12-18 11:55:00,25.84,25.84,25.79,25.79,107900.0,19.1388,19.1388,19.1017,19.1017,107900.0
2012-12-18 12:00:00,25.79,25.84,25.79,25.83,43000.0,19.1017,19.1388,19.1017,19.1313,43000.0
2012-12-18 12:05:00,25.83,25.84,25.79,25.79,50800.0,19.1313,19.1388,19.1017,19.1017,50800.0
2012-12-18 12:10:00,25.79,25.8,25.76,25.77,45300.0,19.1017,19.1091,19.0795,19.0869,45300.0
2012-12-18 12:15:00,25.77,25.78,25.76,25.77,42100.0,19.0869,19.0943,19.0795,19.0869,42100.0
2012-12-18 12:20:00,25.78,25.84,25.77,25.81,133700.0,19.0943,19.1388,19.0869,19.1165,133700.0
2012-12-18 12:25:00,25.8,25.84,25.8,25.81,130700.0,19.1091,19.1388,19.1091,19.1165,130700.0
2012-12-18 12:30:00,25.81,25.84,25.8,25.83,44700.0,19.1165,19.1388,19.1091,19.1313,44700.0
2012-12-18 12:35:00,25.83,25.85,25.79,25.85,182400.0,19.1313,19.1462,19.1017,19.1462,182400.0
2012-12-18 12:40:00,25.86,25.91,25.85,25.89,111100.0,19.1536,19.1906,19.1462,19.1758,111100.0
2012-12-18 12:45:00,25.88,25.89,25.85,25.89,71800.0,19.1684,19.1758,19.1462,19.1758,71800.0
2012-12-18 12:50:00,25.89,25.89,25.85,25.86,60000.0,19.1758,19.1758,19.1462,19.1536,60000.0
2012-12-18 12:55:00,25.86,25.86,25.85,25.86,24300.0,19.1536,19.1536,19.1462,19.1536,24300.0
2012-12-18 13:00:00,25.86,25.86,25.83,25.86,74000.0,19.1536,19.1536,19.1313,19.1536,74000.0
2012-12-18 13:05:00,25.86,25.86,25.85,25.86,25100.0,19.1536,19.1536,19.1462,19.1536,25100.0
2012-12-18 13:10:00,25.86,25.88,25.81,25.81,125400.0,19.1536,19.1684,19.1165,19.1165,125400.0
2012-12-18 13:15:00,25.8,25.83,25.79,25.83,91000.0,19.1091,19.1313,19.1017,19.1313,91000.0
2012-12-18 13:20:00,25.83,25.84,25.81,25.83,51100.0,19.1313,19.1388,19.1165,19.1313,51100.0
2012-12-18 13:25:00,25.83,25.86,25.82,25.84,83100.0,19.1313,19.1536,19.1239,19.1388,83100.0
2012-12-18 13:30:00,25.84,25.88,25.84,25.88,74800.0,19.1388,19.1684,19.1388,19.1684,74800.0
2012-12-18 13:35:00,25.88,25.91,25.87,25.91,72700.0,19.1684,19.1906,19.161,19.1906,72700.0
2012-12-18 13:40:00,25.91,25.94,25.9,25.93,75000.0,19.1906,19.2128,19.1832,19.2054,75000.0
2012-12-18 13:45:00,25.93,25.93,25.89,25.9,61000.0,19.2054,19.2054,19.1758,19.1832,61000.0
2012-12-18 13:50:00,25.89,25.9,25.86,25.86,42500.0,19.1758,19.1832,19.1536,19.1536,42500.0
2012-12-18 13:55:00,25.87,25.88,25.86,25.87,80800.0,19.161,19.1684,19.1536,19.161,80800.0
2012-12-18 14:00:00,25.87,25.87,25.84,25.86,118100.0,19.161,19.161,19.1388,19.1536,118100.0
2012-12-18 14:05:00,25.86,25.87,25.86,25.87,13600.0,19.1536,19.161,19.1536,19.161,13600.0
2012-12-18 14:10:00,25.87,25.89,25.86,25.89,67400.0,19.161,19.1758,19.1536,19.1758,67400.0
2012-12-18 14:15:00,25.89,25.9,25.86,25.88,100500.0,19.1758,19.1832,19.1536,19.1684,100500.0
2012-12-18 14:20:00,25.88,25.9,25.87,25.88,149100.0,19.1684,19.1832,19.161,19.1684,149100.0
2012-12-18 14:25:00,25.88,25.89,25.84,25.85,66400.0,19.1684,19.1758,19.1388,19.1462,66400.0
2012-12-18 14:30:00,25.84,25.85,25.82,25.82,55600.0,19.1388,19.1462,19.1239,19.1239,55600.0
2012-12-18 14:35:00,25.81,25.86,25.81,25.86,113300.0,19.1165,19.1536,19.1165,19.1536,113300.0
2012-12-18 14:40:00,25.84,25.86,25.84,25.84,85700.0,19.1388,19.1536,19.1388,19.1388,85700.0
2012-12-18 14:45:00,25.84,25.9,25.84,25.89,114700.0,19.1388,19.1832,19.1388,19.1758,114700.0
2012-12-18 14:50:00,25.89,25.89,25.87,25.88,36000.0,19.1758,19.1758,19.161,19.1684,36000.0
2012-12-18 14:55:00,25.88,25.9,25.87,25.9,82400.0,19.1684,19.1832,19.161,19.1832,82400.0
2012-12-18 15:00:00,25.89,25.93,25.87,25.92,105300.0,19.1758,19.2054,19.161,19.198,105300.0
2012-12-18 15:05:00,25.91,25.94,25.91,25.94,85700.0,19.1906,19.2128,19.1906,19.2128,85700.0
2012-12-18 15:10:00,25.93,25.94,25.91,25.93,146400.0,19.2054,19.2128,19.1906,19.2054,146400.0
2012-12-18 15:15:00,25.93,25.94,25.91,25.92,61200.0,19.2054,19.2128,19.1906,19.198,61200.0
2012-12-18 15:20:00,25.92,25.96,25.91,25.93,121400.0,19.198,19.2276,19.1906,19.2054,121400.0
2012-12-18 15:25:00,25.92,25.93,25.9,25.9,86900.0,19.198,19.2054,19.1832,19.1832,86900.0
2012-12-18 15:30:00,25.9,25.94,25.88,25.89,172000.0,19.1832,19.2128,19.1684,19.1758,172000.0
2012-12-18 15:35:00,25.89,25.94,25.89,25.93,112600.0,19.1758,19.2128,19.1758,19.2054,112600.0
2012-12-18 15:40:00,25.94,25.96,25.93,25.95,152600.0,19.2128,19.2276,19.2054,19.2202,152600.0
2012-12-18 15:45:00,25.94,25.98,25.93,25.97,240900.0,19.2128,19.2424,19.2054,19.235,240900.0
2012-12-18 15:50:00,25.96,26.0,25.96,26.0,197800.0,19.2276,19.2573,19.2276,19.2573,197800.0
2012-12-18 15:55:00,26.0,26.04,25.99,26.02,663500.0,19.2573,19.2869,19.2499,19.2721,663500.0
2012-12-19 09:30:00,26.07,26.13,26.05,26.11,119100.0,19.3091,19.3535,19.2943,19.3387,119100.0
2012-12-19 09:35:00,26.1,26.17,26.08,26.15,131700.0,19.3313,19.3832,19.3165,19.3684,131700.0
2012-12-19 09:40:00,26.16,26.16,26.1,26.11,97900.0,19.3758,19.3758,19.3313,19.3387,97900.0
2012-12-19 09:45:00,26.11,26.14,26.1,26.12,82700.0,19.3387,19.361,19.3313,19.3461,82700.0
2012-12-19 09:50:00,26.12,26.13,26.04,26.05,221700.0,19.3461,19.3535,19.2869,19.2943,221700.0
2012-12-19 09:55:00,26.04,26.05,25.91,25.92,173500.0,19.2869,19.2943,19.1906,19.198,173500.0
2012-12-19 10:00:00,25.92,25.93,25.89,25.92,62900.0,19.198,19.2054,19.1758,19.198,62900.0
2012-12-19 10:05:00,25.92,25.97,25.91,25.97,73200.0,19.198,19.235,19.1906,19.235,73200.0
2012-12-19 10:10:00,25.98,25.99,25.89,25.89,136500.0,19.2424,19.2499,19.1758,19.1758,136500.0
2012-12-19 10:15:00,25.89,25.9,25.8,25.82,120800.0,19.1758,19.1832,19.1091,19.1239,120800.0
2012-12-19 10:20:00,25.82,25.87,25.81,25.84,69000.0,19.1239,19.161,19.1165,19.1388,69000.0
2012-12-19 10:25:00,25.83,25.84,25.81,25.82,43400.0,19.1313,19.1388,19.1165,19.1239,43400.0
2012-12-19 10:30:00,25.81,25.86,25.81,25.86,30900.0,19.1165,19.1536,19.1165,19.1536,30900.0
2012-12-19 10:35:00,25.85,25.91,25.85,25.91,59500.0,19.1462,19.1906,19.1462,19.1906,59500.0
2012-12-19 10:40:00,25.91,25.91,25.88,25.89,99600.0,19.1906,19.1906,19.1684,19.1758,99600.0
2012-12-19 10:45:00,25.89,25.95,25.87,25.93,137100.0,19.1758,19.2202,19.161,19.2054,137100.0
2012-12-19 10:50:00,25.93,25.93,25.88,25.93,131900.0,19.2054,19.2054,19.1684,19.2054,131900.0
2012-12-19 10:55:00,25.92,25.97,25.92,25.95,44200.0,19.198,19.235,19.198,19.2202,44200.0
2012-12-19 11:00:00,25.94,26.0,25.93,26.0,50300.0,19.2128,19.2573,19.2054,19.2573,50300.0
2012-12-19 11:05:00,25.99,26.02,25.98,26.02,47200.0,19.2499,19.2721,19.2424,19.2721,47200.0
2012-12-19 11:10:00,26.02,26.03,26.01,26.02,56000.0,19.2721,19.2795,19.2647,19.2721,56000.0
2012-12-19 11:15:00,26.03,26.05,26.02,26.05,26800.0,19.2795,19.2943,19.2721,19.2943,26800.0
2012-12-19 11:20:00,26.05,26.07,26.03,26.04,74900.0,19.2943,19.3091,19.2795,19.2869,74900.0
2012-12-19 11:25:00,26.03,26.04,26.0,26.03,52500.0,19.2795,19.2869,19.2573,19.2795,52500.0
2012-12-19 11:30:00,26.03,26.05,26.02,26.05,41400.0,19.2795,19.2943,19.2721,19.2943,41400.0
2012-12-19 11:35:00,26.04,26.07,26.04,26.06,35900.0,19.2869,19.3091,19.2869,19.3017,35900.0
2012-12-19 11:40:00,26.07,26.07,26.06,26.07,9500.0,19.3091,19.3091,19.3017,19.3091,9500.0
2012-12-19 11:45:00,26.07,26.08,26.06,26.07,30300.0,19.3091,19.3165,19.3017,19.3091,30300.0
2012-12-19 11:50:00,26.08,26.1,26.07,26.08,69100.0,19.3165,19.3313,19.3091,19.3165,69100.0
2012-12-19 11:55:00,26.09,26.11,26.08,26.09,82100.0,19.3239,19.3387,19.3165,19.3239,82100.0
2012-12-19 12:00:00,26.1,26.11,26.06,26.06,62200.0,19.3313,19.3387,19.3017,19.3017,62200.0
2012-12-19 12:05:00,26.06,26.07,26.04,26.05,61000.0,19.3017,19.3091,19.2869,19.2943,61000.0
2012-12-19 12:10:00,26.05,26.07,26.04,26.06,88200.0,19.2943,19.3091,19.2869,19.3017,88200.0
2012-12-19 12:15:00,26.06,26.06,26.02,26.02,53400.0,19.3017,19.3017,19.2721,19.2721,53400.0
2012-12-19 12:20:00,26.02,26.04,26.0,26.04,57200.0,19.2721,19.2869,19.2573,19.2869,57200.0
2012-12-19 12:25:00,26.04,26.06,26.04,26.06,38400.0,19.2869,19.3017,19.2869,19.3017,38400.0
2012-12-19 12:30:00,26.05,26.06,26.03,26.05,51800.0,19.2943,19.3017,19.2795,19.2943,51800.0
2012-12-19 12:35:00,26.05,26.08,26.05,26.08,44700.0,19.2943,19.3165,19.2943,19.3165,44700.0
2012-12-19 12:40:00,26.08,26.13,26.08,26.12,99500.0,19.3165,19.3535,19.3165,19.3461,99500.0
2012-12-19 12:45:00,26.13,26.14,26.06,26.06,89500.0,19.3535,19.361,19.3017,19.3017,89500.0
2012-12-19 12:50:00,26.06,26.07,26.03,26.04,28300.0,19.3017,19.3091,19.2795,19.2869,28300.0
2012-12-19 12:55:00,26.03,26.05,26.02,26.04,59400.0,19.2795,19.2943,19.2721,19.2869,59400.0
2012-12-19 13:00:00,26.03,26.06,26.03,26.06,42800.0,19.2795,19.3017,19.2795,19.3017,42800.0
2012-12-19 13:05:00,26.06,26.06,26.02,26.03,66800.0,19.3017,19.3017,19.2721,19.2795,66800.0
2012-12-19 13:10:00,26.03,26.05,26.02,26.04,34300.0,19.2795,19.2943,19.2721,19.2869,34300.0
2012-12-19 13:15:00,26.04,26.05,26.01,26.05,50100.0,19.2869,19.2943,19.2647,19.2943,50100.0
2012-12-19 13:20:00,26.05,26.08,26.04,26.07,66900.0,19.2943,19.3165,19.2869,19.3091,66900.0
2012-12-19 13:25:00,26.08,26.13,26.08,26.11,90700.0,19.3165,19.3535,19.3165,19.3387,90700.0
2012-12-19 13:30:00,26.11,26.11,26.09,26.11,33900.0,19.3387,19.3387,19.3239,19.3387,33900.0
2012-12-19 13:35:00,26.11,26.12,26.08,26.08,60100.0,19.3387,19.3461,19.3165,19.3165,60100.0
2012-12-19 13:40:00,26.08,26.09,26.05,26.06,35900.0,19.3165,19.3239,19.2943,19.3017,35900.0
2012-12-19 13:45:00,26.05,26.09,26.03,26.08,102500.0,19.2943,19.3239,19.2795,19.3165,102500.0
2012-12-19 13:50:00,26.08,26.1,26.08,26.1,44800.0,19.3165,19.3313,19.3165,19.3313,44800.0
2012-12-19 13:55:00,26.09,26.1,26.07,26.08,75100.0,19.3239,19.3313,19.3091,19.3165,75100.0
2012-12-19 14:00:00,26.08,26.08,26.02,26.04,101500.0,19.3165,19.3165,19.2721,19.2869,101500.0
2012-12-19 14:05:00,26.04,26.04,26.01,26.01,31600.0,19.2869,19.2869,19.2647,19.2647,31600.0
2012-12-19 14:10:00,26.01,26.05,26.01,26.05,73600.0,19.2647,19.2943,19.2647,19.2943,73600.0
2012-12-19 14:15:00,26.04,26.07,25.99,26.03,96600.0,19.2869,19.3091,19.2499,19.2795,96600.0
2012-12-19 14:20:00,26.04,26.07,26.04,26.05,48300.0,19.2869,19.3091,19.2869,19.2943,48300.0
2012-12-19 14:25:00,26.05,26.06,26.03,26.04,44400.0,19.2943,19.3017,19.2795,19.2869,44400.0
2012-12-19 14:30:00,26.04,26.04,26.02,26.02,29800.0,19.2869,19.2869,19.2721,19.2721,29800.0
2012-12-19 14:35:00,26.02,26.03,26.01,26.02,43000.0,19.2721,19.2795,19.2647,19.2721,43000.0
2012-12-19 14:40:00,26.01,26.02,25.96,25.96,105200.0,19.2647,19.2721,19.2276,19.2276,105200.0
2012-12-19 14:45:00,25.96,25.96,25.92,25.94,96700.0,19.2276,19.2276,19.198,19.2128,96700.0
2012-12-19 14:50:00,25.95,25.96,25.9,25.94,80400.0,19.2202,19.2276,19.1832,19.2128,80400.0
2012-12-19 14:55:00,25.94,25.98,25.92,25.98,88500.0,19.2128,19.2424,19.198,19.2424,88500.0
2012-12-19 15:00:00,25.98,26.0,25.97,25.98,64800.0,19.2424,19.2573,19.235,19.2424,64800.0
2012-12-19 15:05:00,25.97,25.99,25.97,25.99,43900.0,19.235,19.2499,19.235,19.2499,43900.0
2012-12-19 15:10:00,25.99,26.0,25.96,25.97,111900.0,19.2499,19.2573,19.2276,19.235,111900.0
2012-12-19 15:15:00,25.98,25.98,25.96,25.97,51800.0,19.2424,19.2424,19.2276,19.235,51800.0
2012-12-19 15:20:00,25.98,26.02,25.97,26.0,110400.0,19.2424,19.2721,19.235,19.2573,110400.0
2012-12-19 15:25:00,26.0,26.02,25.99,26.02,62900.0,19.2573,19.2721,19.2499,19.2721,62900.0
2012-12-19 15:30:00,26.01,26.03,26.01,26.02,123800.0,19.2647,19.2795,19.2647,19.2721,123800.0
2012-12-19 15:35:00,26.01,26.05,26.01,26.03,151900.0,19.2647,19.2943,19.2647,19.2795,151900.0
2012-12-19 15:40:00,26.02,26.05,26.01,26.01,164300.0,19.2721,19.2943,19.2647,19.2647,164300.0
2012-12-19 15:45:00,26.02,26.03,25.93,25.93,168700.0,19.2721,19.2795,19.2054,19.2054,168700.0
2012-12-19 15:50:00,25.93,25.94,25.89,25.91,183200.0,19.2054,19.2128,19.1758,19.1906,183200.0
2012-12-19 15:55:00,25.91,25.91,25.87,25.88,687100.0,19.1906,19.1906,19.161,19.1684,687100.0
2012-12-20 09:30:00,25.91,26.07,25.87,26.0,214800.0,19.1906,19.3091,19.161,19.2573,214800.0
2012-12-20 09:35:00,26.0,26.1,25.96,25.98,107800.0,19.2573,19.3313,19.2276,19.2424,107800.0
2012-12-20 09:40:00,25.98,26.03,25.95,26.01,90400.0,19.2424,19.2795,19.2202,19.2647,90400.0
2012-12-20 09:45:00,26.01,26.03,25.99,26.01,76300.0,19.2647,19.2795,19.2499,19.2647,76300.0
2012-12-20 09:50:00,26.01,26.08,26.01,26.06,121900.0,19.2647,19.3165,19.2647,19.3017,121900.0
2012-12-20 09:55:00,26.05,26.07,26.0,26.01,68900.0,19.2943,19.3091,19.2573,19.2647,68900.0
2012-12-20 10:00:00,26.02,26.07,26.0,26.07,100100.0,19.2721,19.3091,19.2573,19.3091,100100.0
2012-12-20 10:05:00,26.07,26.14,26.06,26.1,81600.0,19.3091,19.361,19.3017,19.3313,81600.0
2012-12-20 10:10:00,26.11,26.16,26.1,26.15,103800.0,19.3387,19.3758,19.3313,19.3684,103800.0
2012-12-20 10:15:00,26.15,26.19,26.15,26.17,60000.0,19.3684,19.398,19.3684,19.3832,60000.0
2012-12-20 10:20:00,26.17,26.18,26.13,26.14,68300.0,19.3832,19.3906,19.3535,19.361,68300.0
2012-12-20 10:25:00,26.14,26.18,26.14,26.16,67000.0,19.361,19.3906,19.361,19.3758,67000.0
2012-12-20 10:30:00,26.16,26.17,26.15,26.16,96800.0,19.3758,19.3832,19.3684,19.3758,96800.0
2012-12-20 10:35:00,26.16,26.21,26.16,26.21,126000.0,19.3758,19.4128,19.3758,19.4128,126000.0
2012-12-20 10:40:00,26.21,26.25,26.19,26.19,194800.0,19.4128,19.4424,19.398,19.398,194800.0
2012-12-20 10:45:00,26.19,26.19,26.16,26.18,53200.0,19.398,19.398,19.3758,19.3906,53200.0
2012-12-20 10:50:00,26.17,26.22,26.17,26.21,55900.0,19.3832,19.4202,19.3832,19.4128,55900.0
2012-12-20 10:55:00,26.21,26.22,26.16,26.18,82400.0,19.4128,19.4202,19.3758,19.3906,82400.0
2012-12-20 11:00:00,26.17,26.18,26.07,26.07,199700.0,19.3832,19.3906,19.3091,19.3091,199700.0
2012-12-20 11:05:00,26.07,26.1,26.07,26.08,47300.0,19.3091,19.3313,19.3091,19.3165,47300.0
2012-12-20 11:10:00,26.09,26.1,26.06,26.07,49000.0,19.3239,19.3313,19.3017,19.3091,49000.0
2012-12-20 11:15:00,26.06,26.07,26.03,26.04,37000.0,19.3017,19.3091,19.2795,19.2869,37000.0
2012-12-20 11:20:00,26.05,26.06,26.03,26.03,33500.0,19.2943,19.3017,19.2795,19.2795,33500.0
2012-12-20 11:25:00,26.02,26.03,25.99,25.99,80100.0,19.2721,19.2795,19.2499,19.2499,80100.0
2012-12-20 11:30:00,25.99,26.0,25.97,25.98,62400.0,19.2499,19.2573,19.235,19.2424,62400.0
2012-12-20 11:35:00,25.99,26.03,25.98,26.03,61000.0,19.2499,19.2795,19.2424,19.2795,61000.0
2012-12-20 11:40:00,26.03,26.05,26.02,26.05,37000.0,19.2795,19.2943,19.2721,19.2943,37000.0
2012-12-20 11:45:00,26.06,26.08,26.05,26.08,29900.0,19.3017,19.3165,19.2943,19.3165,29900.0
2012-12-20 11:50:00,26.08,26.1,26.07,26.08,63900.0,19.3165,19.3313,19.3091,19.3165,63900.0
2012-12-20 11:55:00,26.08,26.09,26.05,26.07,37500.0,19.3165,19.3239,19.2943,19.3091,37500.0
2012-12-20 12:00:00,26.07,26.08,26.07,26.08,30500.0,19.3091,19.3165,19.3091,19.3165,30500.0
2012-12-20 12:05:00,26.07,26.09,26.05,26.05,31700.0,19.3091,19.3239,19.2943,19.2943,31700.0
2012-12-20 12:10:00,26.06,26.07,26.04,26.05,28300.0,19.3017,19.3091,19.2869,19.2943,28300.0
2012-12-20 12:15:00,26.04,26.05,26.02,26.05,54400.0,19.2869,19.2943,19.2721,19.2943,54400.0
2012-12-20 12:20:00,26.04,26.05,26.04,26.05,37300.0,19.2869,19.2943,19.2869,19.2943,37300.0
2012-12-20 12:25:00,26.04,26.07,26.04,26.06,63900.0,19.2869,19.3091,19.2869,19.3017,63900.0
2012-12-20 12:30:00,26.06,26.06,26.05,26.06,28700.0,19.3017,19.3017,19.2943,19.3017,28700.0
2012-12-20 12:35:00,26.06,26.07,26.04,26.06,120200.0,19.3017,19.3091,19.2869,19.3017,120200.0
2012-12-20 12:40:00,26.05,26.06,26.02,26.04,40600.0,19.2943,19.3017,19.2721,19.2869,40600.0
2012-12-20 12:45:00,26.03,26.05,26.02,26.04,42100.0,19.2795,19.2943,19.2721,19.2869,42100.0
2012-12-20 12:50:00,26.04,26.07,26.03,26.06,39000.0,19.2869,19.3091,19.2795,19.3017,39000.0
2012-12-20 12:55:00,26.06,26.09,26.06,26.09,36700.0,19.3017,19.3239,19.3017,19.3239,36700.0
2012-12-20 13:00:00,26.09,26.09,26.06,26.07,33500.0,19.3239,19.3239,19.3017,19.3091,33500.0
2012-12-20 13:05:00,26.08,26.12,26.08,26.12,43800.0,19.3165,19.3461,19.3165,19.3461,43800.0
2012-12-20 13:10:00,26.11,26.13,26.1,26.12,45000.0,19.3387,19.3535,19.3313,19.3461,45000.0
2012-12-20 13:15:00,26.12,26.12,26.08,26.08,43200.0,19.3461,19.3461,19.3165,19.3165,43200.0
2012-12-20 13:20:00,26.08,26.09,26.06,26.08,24700.0,19.3165,19.3239,19.3017,19.3165,24700.0
2012-12-20 13:25:00,26.08,26.14,26.08,26.13,43800.0,19.3165,19.361,19.3165,19.3535,43800.0
2012-12-20 13:30:00,26.12,26.13,26.1,26.12,38700.0,19.3461,19.3535,19.3313,19.3461,38700.0
2012-12-20 13:35:00,26.12,26.16,26.12,26.15,53500.0,19.3461,19.3758,19.3461,19.3684,53500.0
2012-12-20 13:40:00,26.15,26.16,26.14,26.14,45900.0,19.3684,19.3758,19.361,19.361,45900.0
2012-12-20 13:45:00,26.15,26.21,26.15,26.2,111000.0,19.3684,19.4128,19.3684,19.4054,111000.0
2012-12-20 13:50:00,26.2,26.2,26.17,26.18,80000.0,19.4054,19.4054,19.3832,19.3906,80000.0
2012-12-20 13:55:00,26.18,26.2,26.17,26.2,81000.0,19.3906,19.4054,19.3832,19.4054,81000.0
2012-12-20 14:00:00,26.19,26.19,26.13,26.14,47900.0,19.398,19.398,19.3535,19.361,47900.0
2012-12-20 14:05:00,26.14,26.15,26.11,26.11,36000.0,19.361,19.3684,19.3387,19.3387,36000.0
2012-12-20 14:10:00,26.11,26.12,26.09,26.11,54000.0,19.3387,19.3461,19.3239,19.3387,54000.0
2012-12-20 14:15:00,26.12,26.17,26.12,26.13,54600.0,19.3461,19.3832,19.3461,19.3535,54600.0
2012-12-20 14:20:00,26.13,26.15,26.12,26.13,47900.0,19.3535,19.3684,19.3461,19.3535,47900.0
2012-12-20 14:25:00,26.12,26.15,26.12,26.14,28100.0,19.3461,19.3684,19.3461,19.361,28100.0
2012-12-20 14:30:00,26.15,26.16,26.13,26.15,69300.0,19.3684,19.3758,19.3535,19.3684,69300.0
2012-12-20 14:35:00,26.15,26.17,26.13,26.17,120900.0,19.3684,19.3832,19.3535,19.3832,120900.0
2012-12-20 14:40:00,26.17,26.17,26.14,26.14,43200.0,19.3832,19.3832,19.361,19.361,43200.0
2012-12-20 14:45:00,26.14,26.18,26.14,26.17,54300.0,19.361,19.3906,19.361,19.3832,54300.0
2012-12-20 14:50:00,26.17,26.18,26.16,26.17,47200.0,19.3832,19.3906,19.3758,19.3832,47200.0
2012-12-20 14:55:00,26.16,26.17,26.16,26.16,20600.0,19.3758,19.3832,19.3758,19.3758,20600.0
2012-12-20 15:00:00,26.17,26.17,26.12,26.12,88900.0,19.3832,19.3832,19.3461,19.3461,88900.0
2012-12-20 15:05:00,26.12,26.13,26.1,26.12,57100.0,19.3461,19.3535,19.3313,19.3461,57100.0
2012-12-20 15:10:00,26.11,26.13,26.1,26.11,104800.0,19.3387,19.3535,19.3313,19.3387,104800.0
2012-12-20 15:15:00,26.11,26.11,26.08,26.08,40100.0,19.3387,19.3387,19.3165,19.3165,40100.0
2012-12-20 15:20:00,26.09,26.12,26.07,26.11,123300.0,19.3239,19.3461,19.3091,19.3387,123300.0
2012-12-20 15:25:00,26.11,26.13,26.1,26.1,83100.0,19.3387,19.3535,19.3313,19.3313,83100.0
2012-12-20 15:30:00,26.1,26.11,26.1,26.11,97600.0,19.3313,19.3387,19.3313,19.3387,97600.0
2012-12-20 15:35:00,26.1,26.14,26.1,26.14,99800.0,19.3313,19.361,19.3313,19.361,99800.0
2012-12-20 15:40:00,26.14,26.15,26.12,26.13,116800.0,19.361,19.3684,19.3461,19.3535,116800.0
2012-12-20 15:45:00,26.12,26.16,26.11,26.15,147800.0,19.3461,19.3758,19.3387,19.3684,147800.0
2012-12-20 15:50:00,26.15,26.15,26.12,26.12,87100.0,19.3684,19.3684,19.3461,19.3461,87100.0
2012-12-20 15:55:00,26.12,26.2,26.12,26.2,327600.0,19.3461,19.4054,19.3461,19.4054,327600.0
2012-12-21 09:30:00,25.9,26.1,25.81,25.97,2181000.0,19.1832,19.3313,19.1165,19.235,2181000.0
2012-12-21 09:35:00,25.96,26.0,25.92,25.98,157700.0,19.2276,19.2573,19.198,19.2424,157700.0
2012-12-21 09:40:00,25.98,26.01,25.85,25.88,172000.0,19.2424,19.2647,19.1462,19.1684,172000.0
2012-12-21 09:45:00,25.89,25.91,25.84,25.85,171700.0,19.1758,19.1906,19.1388,19.1462,171700.0
2012-12-21 09:50:00,25.86,25.89,25.83,25.83,59800.0,19.1536,19.1758,19.1313,19.1313,59800.0
2012-12-21 09:55:00,25.83,25.84,25.76,25.79,102200.0,19.1313,19.1388,19.0795,19.1017,102200.0
2012-12-21 10:00:00,25.79,25.83,25.76,25.81,144300.0,19.1017,19.1313,19.0795,19.1165,144300.0
2012-12-21 10:05:00,25.8,25.88,25.79,25.88,90000.0,19.1091,19.1684,19.1017,19.1684,90000.0
2012-12-21 10:10:00,25.87,25.98,25.85,25.98,103700.0,19.161,19.2424,19.1462,19.2424,103700.0
2012-12-21 10:15:00,25.98,26.05,25.95,26.04,91600.0,19.2424,19.2943,19.2202,19.2869,91600.0
2012-12-21 10:20:00,26.05,26.07,26.01,26.01,72500.0,19.2943,19.3091,19.2647,19.2647,72500.0
2012-12-21 10:25:00,26.02,26.06,26.02,26.05,53300.0,19.2721,19.3017,19.2721,19.2943,53300.0
2012-12-21 10:30:00,26.05,26.07,26.0,26.01,45900.0,19.2943,19.3091,19.2573,19.2647,45900.0
2012-12-21 10:35:00,26.01,26.03,25.99,26.01,51200.0,19.2647,19.2795,19.2499,19.2647,51200.0
2012-12-21 10:40:00,26.01,26.02,25.97,26.01,56800.0,19.2647,19.2721,19.235,19.2647,56800.0
2012-12-21 10:45:00,26.0,26.06,25.99,26.04,45000.0,19.2573,19.3017,19.2499,19.2869,45000.0
2012-12-21 10:50:00,26.03,26.04,25.96,25.98,38500.0,19.2795,19.2869,19.2276,19.2424,38500.0
2012-12-21 10:55:00,25.98,25.98,25.95,25.96,21000.0,19.2424,19.2424,19.2202,19.2276,21000.0
2012-12-21 11:00:00,25.96,25.96,25.92,25.93,75000.0,19.2276,19.2276,19.198,19.2054,75000.0
2012-12-21 11:05:00,25.93,25.93,25.82,25.83,85200.0,19.2054,19.2054,19.1239,19.1313,85200.0
2012-12-21 11:10:00,25.83,25.85,25.82,25.85,30900.0,19.1313,19.1462,19.1239,19.1462,30900.0
2012-12-21 11:15:00,25.85,25.86,25.79,25.79,73100.0,19.1462,19.1536,19.1017,19.1017,73100.0
2012-12-21 11:20:00,25.79,25.83,25.78,25.8,53600.0,19.1017,19.1313,19.0943,19.1091,53600.0
2012-12-21 11:25:00,25.8,25.82,25.78,25.79,45100.0,19.1091,19.1239,19.0943,19.1017,45100.0
2012-12-21 11:30:00,25.79,25.79,25.72,25.74,70500.0,19.1017,19.1017,19.0499,19.0647,70500.0
2012-12-21 11:35:00,25.74,25.75,25.67,25.73,74700.0,19.0647,19.0721,19.0128,19.0573,74700.0
2012-12-21 11:40:00,25.73,25.73,25.67,25.67,36500.0,19.0573,19.0573,19.0128,19.0128,36500.0
2012-12-21 11:45:00,25.67,25.7,25.65,25.69,47300.0,19.0128,19.0351,18.998,19.0277,47300.0
2012-12-21 11:50:00,25.69,25.73,25.68,25.71,36500.0,19.0277,19.0573,19.0202,19.0425,36500.0
2012-12-21 11:55:00,25.72,25.76,25.72,25.76,26600.0,19.0499,19.0795,19.0499,19.0795,26600.0
2012-12-21 12:00:00,25.76,25.8,25.74,25.74,29600.0,19.0795,19.1091,19.0647,19.0647,29600.0
2012-12-21 12:05:00,25.75,25.76,25.74,25.75,15000.0,19.0721,19.0795,19.0647,19.0721,15000.0
2012-12-21 12:10:00,25.76,25.77,25.74,25.74,33300.0,19.0795,19.0869,19.0647,19.0647,33300.0
2012-12-21 12:15:00,25.74,25.78,25.73,25.78,22400.0,19.0647,19.0943,19.0573,19.0943,22400.0
2012-12-21 12:20:00,25.78,25.78,25.75,25.76,29000.0,19.0943,19.0943,19.0721,19.0795,29000.0
2012-12-21 12:25:00,25.76,25.77,25.74,25.75,24900.0,19.0795,19.0869,19.0647,19.0721,24900.0
2012-12-21 12:30:00,25.74,25.76,25.74,25.74,20500.0,19.0647,19.0795,19.0647,19.0647,20500.0
2012-12-21 12:35:00,25.75,25.78,25.71,25.71,79600.0,19.0721,19.0943,19.0425,19.0425,79600.0
2012-12-21 12:40:00,25.72,25.73,25.71,25.72,30400.0,19.0499,19.0573,19.0425,19.0499,30400.0
2012-12-21 12:45:00,25.72,25.76,25.72,25.74,43200.0,19.0499,19.0795,19.0499,19.0647,43200.0
2012-12-21 12:50:00,25.74,25.75,25.72,25.72,23900.0,19.0647,19.0721,19.0499,19.0499,23900.0
2012-12-21 12:55:00,25.73,25.76,25.71,25.76,38500.0,19.0573,19.0795,19.0425,19.0795,38500.0
2012-12-21 13:00:00,25.76,25.8,25.75,25.79,43000.0,19.0795,19.1091,19.0721,19.1017,43000.0
2012-12-21 13:05:00,25.78,25.8,25.76,25.76,36000.0,19.0943,19.1091,19.0795,19.0795,36000.0
2012-12-21 13:10:00,25.76,25.78,25.74,25.75,37700.0,19.0795,19.0943,19.0647,19.0721,37700.0
2012-12-21 13:15:00,25.74,25.75,25.72,25.75,32100.0,19.0647,19.0721,19.0499,19.0721,32100.0
2012-12-21 13:20:00,25.75,25.78,25.75,25.77,35100.0,19.0721,19.0943,19.0721,19.0869,35100.0
2012-12-21 13:25:00,25.77,25.78,25.74,25.77,42100.0,19.0869,19.0943,19.0647,19.0869,42100.0
2012-12-21 13:30:00,25.78,25.79,25.76,25.79,32300.0,19.0943,19.1017,19.0795,19.1017,32300.0
2012-12-21 13:35:00,25.79,25.82,25.78,25.8,52600.0,19.1017,19.1239,19.0943,19.1091,52600.0
2012-12-21 13:40:00,25.81,25.87,25.8,25.84,40200.0,19.1165,19.161,19.1091,19.1388,40200.0
2012-12-21 13:45:00,25.84,25.84,25.82,25.83,13200.0,19.1388,19.1388,19.1239,19.1313,13200.0
2012-12-21 13:50:00,25.83,25.84,25.82,25.83,31600.0,19.1313,19.1388,19.1239,19.1313,31600.0
2012-12-21 13:55:00,25.84,25.86,25.82,25.85,36900.0,19.1388,19.1536,19.1239,19.1462,36900.0
2012-12-21 14:00:00,25.85,25.9,25.85,25.87,49400.0,19.1462,19.1832,19.1462,19.161,49400.0
2012-12-21 14:05:00,25.88,25.88,25.84,25.84,48000.0,19.1684,19.1684,19.1388,19.1388,48000.0
2012-12-21 14:10:00,25.85,25.87,25.84,25.85,49900.0,19.1462,19.161,19.1388,19.1462,49900.0
2012-12-21 14:15:00,25.85,25.86,25.84,25.85,37400.0,19.1462,19.1536,19.1388,19.1462,37400.0
2012-12-21 14:20:00,25.85,25.85,25.8,25.8,46800.0,19.1462,19.1462,19.1091,19.1091,46800.0
2012-12-21 14:25:00,25.81,25.83,25.8,25.82,30200.0,19.1165,19.1313,19.1091,19.1239,30200.0
2012-12-21 14:30:00,25.81,25.82,25.8,25.82,43000.0,19.1165,19.1239,19.1091,19.1239,43000.0
2012-12-21 14:35:00,25.83,25.83,25.8,25.8,26100.0,19.1313,19.1313,19.1091,19.1091,26100.0
2012-12-21 14:40:00,25.8,25.81,25.77,25.78,51800.0,19.1091,19.1165,19.0869,19.0943,51800.0
2012-12-21 14:45:00,25.77,25.8,25.76,25.8,77500.0,19.0869,19.1091,19.0795,19.1091,77500.0
2012-12-21 14:50:00,25.81,25.84,25.81,25.84,49400.0,19.1165,19.1388,19.1165,19.1388,49400.0
2012-12-21 14:55:00,25.83,25.84,25.82,25.84,40000.0,19.1313,19.1388,19.1239,19.1388,40000.0
2012-12-21 15:00:00,25.84,25.86,25.83,25.86,34100.0,19.1388,19.1536,19.1313,19.1536,34100.0
2012-12-21 15:05:00,25.85,25.86,25.82,25.83,124700.0,19.1462,19.1536,19.1239,19.1313,124700.0
2012-12-21 15:10:00,25.83,25.83,25.77,25.8,83100.0,19.1313,19.1313,19.0869,19.1091,83100.0
2012-12-21 15:15:00,25.8,25.85,25.8,25.85,27300.0,19.1091,19.1462,19.1091,19.1462,27300.0
2012-12-21 15:20:00,25.85,25.85,25.81,25.81,89900.0,19.1462,19.1462,19.1165,19.1165,89900.0
2012-12-21 15:25:00,25.81,25.85,25.81,25.85,68700.0,19.1165,19.1462,19.1165,19.1462,68700.0
2012-12-21 15:30:00,25.85,25.89,25.84,25.85,410200.0,19.1462,19.1758,19.1388,19.1462,410200.0
2012-12-21 15:35:00,25.85,25.88,25.85,25.85,248800.0,19.1462,19.1684,19.1462,19.1462,248800.0
2012-12-21 15:40:00,25.85,25.86,25.83,25.84,129400.0,19.1462,19.1536,19.1313,19.1388,129400.0
2012-12-21 15:45:00,25.84,25.86,25.77,25.81,237300.0,19.1388,19.1536,19.0869,19.1165,237300.0
2012-12-21 15:50:00,25.81,25.83,25.8,25.8,291900.0,19.1165,19.1313,19.1091,19.1091,291900.0
2012-12-21 15:55:00,25.8,25.81,25.79,25.8,375400.0,19.1091,19.1165,19.1017,19.1091,375400.0
2012-12-24 09:30:00,25.8,26.05,25.77,25.86,83900.0,19.1091,19.2943,19.0869,19.1536,83900.0
2012-12-24 09:35:00,25.86,25.86,25.81,25.83,56200.0,19.1536,19.1536,19.1165,19.1313,56200.0
2012-12-24 09:40:00,25.83,25.85,25.82,25.84,56000.0,19.1313,19.1462,19.1239,19.1388,56000.0
2012-12-24 09:45:00,25.84,25.85,25.78,25.81,63900.0,19.1388,19.1462,19.0943,19.1165,63900.0
2012-12-24 09:50:00,25.81,25.83,25.8,25.81,38500.0,19.1165,19.1313,19.1091,19.1165,38500.0
2012-12-24 09:55:00,25.82,25.84,25.81,25.84,29300.0,19.1239,19.1388,19.1165,19.1388,29300.0
2012-12-24 10:00:00,25.84,25.85,25.83,25.85,28800.0,19.1388,19.1462,19.1313,19.1462,28800.0
2012-12-24 10:05:00,25.85,25.89,25.84,25.88,70800.0,19.1462,19.1758,19.1388,19.1684,70800.0
2012-12-24 10:10:00,25.88,25.91,25.87,25.89,50300.0,19.1684,19.1906,19.161,19.1758,50300.0
2012-12-24 10:15:00,25.89,25.91,25.86,25.9,41600.0,19.1758,19.1906,19.1536,19.1832,41600.0
2012-12-24 10:20:00,25.9,25.92,25.9,25.9,51200.0,19.1832,19.198,19.1832,19.1832,51200.0
2012-12-24 10:25:00,25.9,25.9,25.85,25.9,51100.0,19.1832,19.1832,19.1462,19.1832,51100.0
2012-12-24 10:30:00,25.9,25.91,25.86,25.89,72000.0,19.1832,19.1906,19.1536,19.1758,72000.0
2012-12-24 10:35:00,25.88,25.88,25.85,25.87,30400.0,19.1684,19.1684,19.1462,19.161,30400.0
2012-12-24 10:40:00,25.87,25.9,25.87,25.87,55200.0,19.161,19.1832,19.161,19.161,55200.0
2012-12-24 10:45:00,25.87,25.87,25.81,25.82,74800.0,19.161,19.161,19.1165,19.1239,74800.0
2012-12-24 10:50:00,25.82,25.83,25.8,25.82,101600.0,19.1239,19.1313,19.1091,19.1239,101600.0
2012-12-24 10:55:00,25.82,25.82,25.74,25.78,80200.0,19.1239,19.1239,19.0647,19.0943,80200.0
2012-12-24 11:00:00,25.78,25.8,25.78,25.8,26400.0,19.0943,19.1091,19.0943,19.1091,26400.0
2012-12-24 11:05:00,25.8,25.8,25.79,25.8,19600.0,19.1091,19.1091,19.1017,19.1091,19600.0
2012-12-24 11:10:00,25.8,25.81,25.79,25.81,27100.0,19.1091,19.1165,19.1017,19.1165,27100.0
2012-12-24 11:15:00,25.81,25.81,25.8,25.81,28400.0,19.1165,19.1165,19.1091,19.1165,28400.0
2012-12-24 11:20:00,25.81,25.81,25.8,25.81,43200.0,19.1165,19.1165,19.1091,19.1165,43200.0
2012-12-24 11:25:00,25.81,25.81,25.8,25.8,23500.0,19.1165,19.1165,19.1091,19.1091,23500.0
2012-12-24 11:30:00,25.81,25.84,25.8,25.84,31600.0,19.1165,19.1388,19.1091,19.1388,31600.0
2012-12-24 11:35:00,25.83,25.85,25.83,25.85,24700.0,19.1313,19.1462,19.1313,19.1462,24700.0
2012-12-24 11:40:00,25.85,25.85,25.84,25.85,14000.0,19.1462,19.1462,19.1388,19.1462,14000.0
2012-12-24 11:45:00,25.85,25.85,25.8,25.81,58200.0,19.1462,19.1462,19.1091,19.1165,58200.0
2012-12-24 11:50:00,25.8,25.8,25.76,25.77,52100.0,19.1091,19.1091,19.0795,19.0869,52100.0
2012-12-24 11:55:00,25.78,25.79,25.76,25.78,34800.0,19.0943,19.1017,19.0795,19.0943,34800.0
2012-12-24 12:00:00,25.78,25.78,25.77,25.78,32000.0,19.0943,19.0943,19.0869,19.0943,32000.0
2012-12-24 12:05:00,25.78,25.78,25.77,25.78,37600.0,19.0943,19.0943,19.0869,19.0943,37600.0
2012-12-24 12:10:00,25.78,25.78,25.77,25.78,20400.0,19.0943,19.0943,19.0869,19.0943,20400.0
2012-12-24 12:15:00,25.78,25.78,25.74,25.75,71600.0,19.0943,19.0943,19.0647,19.0721,71600.0
2012-12-24 12:20:00,25.75,25.75,25.74,25.74,25000.0,19.0721,19.0721,19.0647,19.0647,25000.0
2012-12-24 12:25:00,25.75,25.76,25.74,25.75,21900.0,19.0721,19.0795,19.0647,19.0721,21900.0
2012-12-24 12:30:00,25.75,25.77,25.74,25.77,49800.0,19.0721,19.0869,19.0647,19.0869,49800.0
2012-12-24 12:35:00,25.77,25.78,25.73,25.74,116900.0,19.0869,19.0943,19.0573,19.0647,116900.0
2012-12-24 12:40:00,25.74,25.74,25.73,25.73,44500.0,19.0647,19.0647,19.0573,19.0573,44500.0
2012-12-24 12:45:00,25.73,25.77,25.71,25.76,61000.0,19.0573,19.0869,19.0425,19.0795,61000.0
2012-12-24 12:50:00,25.77,25.78,25.75,25.78,93100.0,19.0869,19.0943,19.0721,19.0943,93100.0
2012-12-24 12:55:00,25.78,25.78,25.74,25.75,147400.0,19.0943,19.0943,19.0647,19.0721,147400.0
2012-12-26 09:30:00,25.8,25.91,25.77,25.83,86400.0,19.1091,19.1906,19.0869,19.1313,86400.0
2012-12-26 09:35:00,25.83,25.91,25.83,25.89,37800.0,19.1313,19.1906,19.1313,19.1758,37800.0
2012-12-26 09:40:00,25.89,25.93,25.83,25.84,45500.0,19.1758,19.2054,19.1313,19.1388,45500.0
2012-12-26 09:45:00,25.82,25.86,25.81,25.84,36900.0,19.1239,19.1536,19.1165,19.1388,36900.0
2012-12-26 09:50:00,25.83,25.86,25.81,25.82,36000.0,19.1313,19.1536,19.1165,19.1239,36000.0
2012-12-26 09:55:00,25.81,25.82,25.73,25.75,60700.0,19.1165,19.1239,19.0573,19.0721,60700.0
2012-12-26 10:00:00,25.76,25.77,25.71,25.71,67100.0,19.0795,19.0869,19.0425,19.0425,67100.0
2012-12-26 10:05:00,25.73,25.75,25.72,25.74,24700.0,19.0573,19.0721,19.0499,19.0647,24700.0
2012-12-26 10:10:00,25.75,25.79,25.74,25.77,42300.0,19.0721,19.1017,19.0647,19.0869,42300.0
2012-12-26 10:15:00,25.77,25.8,25.76,25.8,75900.0,19.0869,19.1091,19.0795,19.1091,75900.0
2012-12-26 10:20:00,25.8,25.81,25.77,25.77,62500.0,19.1091,19.1165,19.0869,19.0869,62500.0
2012-12-26 10:25:00,25.77,25.78,25.74,25.78,63200.0,19.0869,19.0943,19.0647,19.0943,63200.0
2012-12-26 10:30:00,25.78,25.78,25.7,25.7,87000.0,19.0943,19.0943,19.0351,19.0351,87000.0
2012-12-26 10:35:00,25.7,25.71,25.66,25.69,50200.0,19.0351,19.0425,19.0054,19.0277,50200.0
2012-12-26 10:40:00,25.68,25.74,25.68,25.72,135900.0,19.0202,19.0647,19.0202,19.0499,135900.0
2012-12-26 10:45:00,25.73,25.77,25.72,25.77,231700.0,19.0573,19.0869,19.0499,19.0869,231700.0
2012-12-26 10:50:00,25.76,25.77,25.73,25.77,64000.0,19.0795,19.0869,19.0573,19.0869,64000.0
2012-12-26 10:55:00,25.77,25.79,25.76,25.77,81900.0,19.0869,19.1017,19.0795,19.0869,81900.0
2012-12-26 11:00:00,25.77,25.79,25.75,25.76,65600.0,19.0869,19.1017,19.0721,19.0795,65600.0
2012-12-26 11:05:00,25.75,25.76,25.73,25.74,76200.0,19.0721,19.0795,19.0573,19.0647,76200.0
2012-12-26 11:10:00,25.74,25.74,25.7,25.73,107000.0,19.0647,19.0647,19.0351,19.0573,107000.0
2012-12-26 11:15:00,25.73,25.73,25.7,25.71,17800.0,19.0573,19.0573,19.0351,19.0425,17800.0
2012-12-26 11:20:00,25.7,25.72,25.69,25.7,39100.0,19.0351,19.0499,19.0277,19.0351,39100.0
2012-12-26 11:25:00,25.7,25.71,25.65,25.66,50300.0,19.0351,19.0425,18.998,19.0054,50300.0
2012-12-26 11:30:00,25.66,25.69,25.64,25.65,91500.0,19.0054,19.0277,18.9906,18.998,91500.0
2012-12-26 11:35:00,25.66,25.66,25.63,25.63,35000.0,19.0054,19.0054,18.9832,18.9832,35000.0
2012-12-26 11:40:00,25.64,25.66,25.63,25.64,38900.0,18.9906,19.0054,18.9832,18.9906,38900.0
2012-12-26 11:45:00,25.63,25.64,25.61,25.61,22500.0,18.9832,18.9906,18.9684,18.9684,22500.0
2012-12-26 11:50:00,25.61,25.64,25.61,25.64,25900.0,18.9684,18.9906,18.9684,18.9906,25900.0
2012-12-26 11:55:00,25.64,25.66,25.64,25.65,23900.0,18.9906,19.0054,18.9906,18.998,23900.0
2012-12-26 12:00:00,25.66,25.7,25.65,25.7,26200.0,19.0054,19.0351,18.998,19.0351,26200.0
2012-12-26 12:05:00,25.7,25.7,25.67,25.67,55600.0,19.0351,19.0351,19.0128,19.0128,55600.0
2012-12-26 12:10:00,25.68,25.71,25.67,25.7,65900.0,19.0202,19.0425,19.0128,19.0351,65900.0
2012-12-26 12:15:00,25.69,25.71,25.68,25.71,31700.0,19.0277,19.0425,19.0202,19.0425,31700.0
2012-12-26 12:20:00,25.71,25.71,25.69,25.7,31500.0,19.0425,19.0425,19.0277,19.0351,31500.0
2012-12-26 12:25:00,25.7,25.71,25.69,25.7,23600.0,19.0351,19.0425,19.0277,19.0351,23600.0
2012-12-26 12:30:00,25.7,25.71,25.68,25.7,53700.0,19.0351,19.0425,19.0202,19.0351,53700.0
2012-12-26 12:35:00,25.69,25.71,25.67,25.69,31700.0,19.0277,19.0425,19.0128,19.0277,31700.0
2012-12-26 12:40:00,25.69,25.71,25.69,25.7,35400.0,19.0277,19.0425,19.0277,19.0351,35400.0
2012-12-26 12:45:00,25.7,25.71,25.69,25.69,24400.0,19.0351,19.0425,19.0277,19.0277,24400.0
2012-12-26 12:50:00,25.7,25.71,25.69,25.7,38600.0,19.0351,19.0425,19.0277,19.0351,38600.0
2012-12-26 12:55:00,25.71,25.72,25.68,25.7,114200.0,19.0425,19.0499,19.0202,19.0351,114200.0
2012-12-26 13:00:00,25.69,25.7,25.68,25.7,30800.0,19.0277,19.0351,19.0202,19.0351,30800.0
2012-12-26 13:05:00,25.69,25.7,25.68,25.69,26900.0,19.0277,19.0351,19.0202,19.0277,26900.0
2012-12-26 13:10:00,25.69,25.7,25.68,25.69,29800.0,19.0277,19.0351,19.0202,19.0277,29800.0
2012-12-26 13:15:00,25.69,25.7,25.67,25.69,30000.0,19.0277,19.0351,19.0128,19.0277,30000.0
2012-12-26 13:20:00,25.69,25.7,25.66,25.66,81200.0,19.0277,19.0351,19.0054,19.0054,81200.0
2012-12-26 13:25:00,25.66,25.69,25.66,25.67,47600.0,19.0054,19.0277,19.0054,19.0128,47600.0
2012-12-26 13:30:00,25.67,25.67,25.65,25.65,43300.0,19.0128,19.0128,18.998,18.998,43300.0
2012-12-26 13:35:00,25.65,25.69,25.65,25.68,37300.0,18.998,19.0277,18.998,19.0202,37300.0
2012-12-26 13:40:00,25.67,25.67,25.64,25.66,62900.0,19.0128,19.0128,18.9906,19.0054,62900.0
2012-12-26 13:45:00,25.66,25.7,25.65,25.67,108000.0,19.0054,19.0351,18.998,19.0128,108000.0
2012-12-26 13:50:00,25.66,25.68,25.66,25.68,19600.0,19.0054,19.0202,19.0054,19.0202,19600.0
2012-12-26 13:55:00,25.68,25.68,25.67,25.68,12400.0,19.0202,19.0202,19.0128,19.0202,12400.0
2012-12-26 14:00:00,25.68,25.72,25.66,25.69,147500.0,19.0202,19.0499,19.0054,19.0277,147500.0
2012-12-26 14:05:00,25.7,25.71,25.69,25.7,18800.0,19.0351,19.0425,19.0277,19.0351,18800.0
2012-12-26 14:10:00,25.7,25.7,25.69,25.7,14500.0,19.0351,19.0351,19.0277,19.0351,14500.0
2012-12-26 14:15:00,25.7,25.73,25.7,25.73,38600.0,19.0351,19.0573,19.0351,19.0573,38600.0
2012-12-26 14:20:00,25.73,25.73,25.67,25.68,66200.0,19.0573,19.0573,19.0128,19.0202,66200.0
2012-12-26 14:25:00,25.67,25.68,25.64,25.64,49400.0,19.0128,19.0202,18.9906,18.9906,49400.0
2012-12-26 14:30:00,25.64,25.66,25.63,25.66,40300.0,18.9906,19.0054,18.9832,19.0054,40300.0
2012-12-26 14:35:00,25.66,25.69,25.66,25.69,17300.0,19.0054,19.0277,19.0054,19.0277,17300.0
2012-12-26 14:40:00,25.7,25.7,25.67,25.69,41600.0,19.0351,19.0351,19.0128,19.0277,41600.0
2012-12-26 14:45:00,25.68,25.71,25.68,25.7,67400.0,19.0202,19.0425,19.0202,19.0351,67400.0
2012-12-26 14:50:00,25.7,25.75,25.69,25.73,81200.0,19.0351,19.0721,19.0277,19.0573,81200.0
2012-12-26 14:55:00,25.73,25.79,25.73,25.75,91100.0,19.0573,19.1017,19.0573,19.0721,91100.0
2012-12-26 15:00:00,25.75,25.76,25.73,25.73,32600.0,19.0721,19.0795,19.0573,19.0573,32600.0
2012-12-26 15:05:00,25.74,25.74,25.71,25.71,73900.0,19.0647,19.0647,19.0425,19.0425,73900.0
2012-12-26 15:10:00,25.71,25.73,25.7,25.71,49900.0,19.0425,19.0573,19.0351,19.0425,49900.0
2012-12-26 15:15:00,25.71,25.71,25.69,25.69,38500.0,19.0425,19.0425,19.0277,19.0277,38500.0
2012-12-26 15:20:00,25.68,25.71,25.67,25.7,82800.0,19.0202,19.0425,19.0128,19.0351,82800.0
2012-12-26 15:25:00,25.7,25.74,25.69,25.73,50800.0,19.0351,19.0647,19.0277,19.0573,50800.0
2012-12-26 15:30:00,25.73,25.73,25.69,25.69,121800.0,19.0573,19.0573,19.0277,19.0277,121800.0
2012-12-26 15:35:00,25.69,25.7,25.67,25.67,46100.0,19.0277,19.0351,19.0128,19.0128,46100.0
2012-12-26 15:40:00,25.67,25.68,25.66,25.66,38300.0,19.0128,19.0202,19.0054,19.0054,38300.0
2012-12-26 15:45:00,25.66,25.7,25.65,25.69,106100.0,19.0054,19.0351,18.998,19.0277,106100.0
2012-12-26 15:50:00,25.68,25.68,25.65,25.66,141900.0,19.0202,19.0202,18.998,19.0054,141900.0
2012-12-26 15:55:00,25.65,25.65,25.61,25.62,331500.0,18.998,18.998,18.9684,18.9758,331500.0
2012-12-27 09:30:00,25.6,25.77,25.6,25.74,69700.0,18.961,19.0869,18.961,19.0647,69700.0
2012-12-27 09:35:00,25.74,25.75,25.7,25.72,30900.0,19.0647,19.0721,19.0351,19.0499,30900.0
2012-12-27 09:40:00,25.71,25.76,25.71,25.75,45600.0,19.0425,19.0795,19.0425,19.0721,45600.0
2012-12-27 09:45:00,25.74,25.74,25.7,25.7,21300.0,19.0647,19.0647,19.0351,19.0351,21300.0
2012-12-27 09:50:00,25.71,25.71,25.61,25.66,41400.0,19.0425,19.0425,18.9684,19.0054,41400.0
2012-12-27 09:55:00,25.66,25.69,25.64,25.65,21100.0,19.0054,19.0277,18.9906,18.998,21100.0
2012-12-27 10:00:00,25.64,25.65,25.61,25.63,43900.0,18.9906,18.998,18.9684,18.9832,43900.0
2012-12-27 10:05:00,25.62,25.63,25.57,25.58,63200.0,18.9758,18.9832,18.9388,18.9462,63200.0
2012-12-27 10:10:00,25.58,25.61,25.57,25.58,42000.0,18.9462,18.9684,18.9388,18.9462,42000.0
2012-12-27 10:15:00,25.57,25.57,25.42,25.42,68100.0,18.9388,18.9388,18.8277,18.8277,68100.0
2012-12-27 10:20:00,25.42,25.46,25.32,25.38,116400.0,18.8277,18.8573,18.7536,18.798,116400.0
2012-12-27 10:25:00,25.38,25.4,25.34,25.37,38100.0,18.798,18.8129,18.7684,18.7906,38100.0
2012-12-27 10:30:00,25.37,25.44,25.37,25.43,68800.0,18.7906,18.8425,18.7906,18.8351,68800.0
2012-12-27 10:35:00,25.43,25.43,25.38,25.41,40200.0,18.8351,18.8351,18.798,18.8203,40200.0
2012-12-27 10:40:00,25.4,25.41,25.39,25.41,30100.0,18.8129,18.8203,18.8055,18.8203,30100.0
2012-12-27 10:45:00,25.41,25.45,25.41,25.45,30100.0,18.8203,18.8499,18.8203,18.8499,30100.0
2012-12-27 10:50:00,25.45,25.45,25.4,25.43,78600.0,18.8499,18.8499,18.8129,18.8351,78600.0
2012-12-27 10:55:00,25.43,25.44,25.41,25.44,37700.0,18.8351,18.8425,18.8203,18.8425,37700.0
2012-12-27 11:00:00,25.44,25.45,25.43,25.43,28500.0,18.8425,18.8499,18.8351,18.8351,28500.0
2012-12-27 11:05:00,25.43,25.44,25.35,25.36,47100.0,18.8351,18.8425,18.7758,18.7832,47100.0
2012-12-27 11:10:00,25.37,25.37,25.32,25.34,51100.0,18.7906,18.7906,18.7536,18.7684,51100.0
2012-12-27 11:15:00,25.34,25.35,25.33,25.35,19100.0,18.7684,18.7758,18.761,18.7758,19100.0
2012-12-27 11:20:00,25.35,25.39,25.34,25.39,34200.0,18.7758,18.8055,18.7684,18.8055,34200.0
2012-12-27 11:25:00,25.38,25.41,25.37,25.38,52800.0,18.798,18.8203,18.7906,18.798,52800.0
2012-12-27 11:30:00,25.38,25.41,25.37,25.41,27400.0,18.798,18.8203,18.7906,18.8203,27400.0
2012-12-27 11:35:00,25.4,25.42,25.39,25.41,21200.0,18.8129,18.8277,18.8055,18.8203,21200.0
2012-12-27 11:40:00,25.41,25.44,25.4,25.4,88500.0,18.8203,18.8425,18.8129,18.8129,88500.0
2012-12-27 11:45:00,25.39,25.4,25.34,25.36,70000.0,18.8055,18.8129,18.7684,18.7832,70000.0
2012-12-27 11:50:00,25.37,25.37,25.35,25.36,21200.0,18.7906,18.7906,18.7758,18.7832,21200.0
2012-12-27 11:55:00,25.35,25.36,25.32,25.35,84200.0,18.7758,18.7832,18.7536,18.7758,84200.0
2012-12-27 12:00:00,25.35,25.37,25.31,25.32,118600.0,18.7758,18.7906,18.7462,18.7536,118600.0
2012-12-27 12:05:00,25.32,25.32,25.29,25.31,40700.0,18.7536,18.7536,18.7314,18.7462,40700.0
2012-12-27 12:10:00,25.31,25.32,25.28,25.32,44200.0,18.7462,18.7536,18.724,18.7536,44200.0
2012-12-27 12:15:00,25.32,25.33,25.29,25.29,49200.0,18.7536,18.761,18.7314,18.7314,49200.0
2012-12-27 12:20:00,25.29,25.3,25.25,25.26,53200.0,18.7314,18.7388,18.7018,18.7092,53200.0
2012-12-27 12:25:00,25.25,25.29,25.25,25.29,63100.0,18.7018,18.7314,18.7018,18.7314,63100.0
2012-12-27 12:30:00,25.29,25.29,25.22,25.24,81100.0,18.7314,18.7314,18.6795,18.6944,81100.0
2012-12-27 12:35:00,25.24,25.26,25.2,25.26,50000.0,18.6944,18.7092,18.6647,18.7092,50000.0
2012-12-27 12:40:00,25.26,25.27,25.23,25.24,46600.0,18.7092,18.7166,18.6869,18.6944,46600.0
2012-12-27 12:45:00,25.23,25.3,25.21,25.28,58800.0,18.6869,18.7388,18.6721,18.724,58800.0
2012-12-27 12:50:00,25.27,25.32,25.25,25.32,60700.0,18.7166,18.7536,18.7018,18.7536,60700.0
2012-12-27 12:55:00,25.31,25.35,25.29,25.35,70200.0,18.7462,18.7758,18.7314,18.7758,70200.0
2012-12-27 13:00:00,25.35,25.39,25.33,25.39,32800.0,18.7758,18.8055,18.761,18.8055,32800.0
2012-12-27 13:05:00,25.39,25.39,25.34,25.37,41400.0,18.8055,18.8055,18.7684,18.7906,41400.0
2012-12-27 13:10:00,25.36,25.37,25.35,25.37,43500.0,18.7832,18.7906,18.7758,18.7906,43500.0
2012-12-27 13:15:00,25.38,25.41,25.37,25.39,45900.0,18.798,18.8203,18.7906,18.8055,45900.0
2012-12-27 13:20:00,25.39,25.39,25.29,25.31,39100.0,18.8055,18.8055,18.7314,18.7462,39100.0
2012-12-27 13:25:00,25.3,25.3,25.28,25.3,25000.0,18.7388,18.7388,18.724,18.7388,25000.0
2012-12-27 13:30:00,25.3,25.33,25.3,25.32,28500.0,18.7388,18.761,18.7388,18.7536,28500.0
2012-12-27 13:35:00,25.32,25.33,25.28,25.3,83700.0,18.7536,18.761,18.724,18.7388,83700.0
2012-12-27 13:40:00,25.3,25.32,25.29,25.3,39200.0,18.7388,18.7536,18.7314,18.7388,39200.0
2012-12-27 13:45:00,25.3,25.31,25.26,25.3,40400.0,18.7388,18.7462,18.7092,18.7388,40400.0
2012-12-27 13:50:00,25.29,25.31,25.28,25.31,36800.0,18.7314,18.7462,18.724,18.7462,36800.0
2012-12-27 13:55:00,25.31,25.33,25.3,25.31,73600.0,18.7462,18.761,18.7388,18.7462,73600.0
2012-12-27 14:00:00,25.32,25.34,25.3,25.3,36800.0,18.7536,18.7684,18.7388,18.7388,36800.0
2012-12-27 14:05:00,25.29,25.31,25.28,25.3,50200.0,18.7314,18.7462,18.724,18.7388,50200.0
2012-12-27 14:10:00,25.3,25.31,25.3,25.3,9500.0,18.7388,18.7462,18.7388,18.7388,9500.0
2012-12-27 14:15:00,25.3,25.37,25.3,25.37,79400.0,18.7388,18.7906,18.7388,18.7906,79400.0
2012-12-27 14:20:00,25.37,25.38,25.33,25.35,39100.0,18.7906,18.798,18.761,18.7758,39100.0
2012-12-27 14:25:00,25.34,25.35,25.29,25.32,58400.0,18.7684,18.7758,18.7314,18.7536,58400.0
2012-12-27 14:30:00,25.32,25.33,25.29,25.31,29200.0,18.7536,18.761,18.7314,18.7462,29200.0
2012-12-27 14:35:00,25.31,25.36,25.31,25.36,31000.0,18.7462,18.7832,18.7462,18.7832,31000.0
2012-12-27 14:40:00,25.35,25.41,25.34,25.41,57900.0,18.7758,18.8203,18.7684,18.8203,57900.0
2012-12-27 14:45:00,25.42,25.52,25.41,25.46,151700.0,18.8277,18.9017,18.8203,18.8573,151700.0
2012-12-27 14:50:00,25.47,25.5,25.43,25.43,64300.0,18.8647,18.8869,18.8351,18.8351,64300.0
2012-12-27 14:55:00,25.43,25.49,25.42,25.46,86600.0,18.8351,18.8795,18.8277,18.8573,86600.0
2012-12-27 15:00:00,25.47,25.5,25.43,25.45,117300.0,18.8647,18.8869,18.8351,18.8499,117300.0
2012-12-27 15:05:00,25.46,25.51,25.45,25.48,108200.0,18.8573,18.8943,18.8499,18.8721,108200.0
2012-12-27 15:10:00,25.49,25.49,25.43,25.44,41200.0,18.8795,18.8795,18.8351,18.8425,41200.0
2012-12-27 15:15:00,25.43,25.48,25.41,25.48,62500.0,18.8351,18.8721,18.8203,18.8721,62500.0
2012-12-27 15:20:00,25.47,25.57,25.47,25.53,141700.0,18.8647,18.9388,18.8647,18.9091,141700.0
2012-12-27 15:25:00,25.54,25.56,25.52,25.54,75800.0,18.9166,18.9314,18.9017,18.9166,75800.0
2012-12-27 15:30:00,25.53,25.6,25.53,25.59,66500.0,18.9091,18.961,18.9091,18.9536,66500.0
2012-12-27 15:35:00,25.6,25.63,25.59,25.6,87900.0,18.961,18.9832,18.9536,18.961,87900.0
2012-12-27 15:40:00,25.6,25.67,25.6,25.66,175200.0,18.961,19.0128,18.961,19.0054,175200.0
2012-12-27 15:45:00,25.65,25.67,25.6,25.61,106700.0,18.998,19.0128,18.961,18.9684,106700.0
2012-12-27 15:50:00,25.61,25.66,25.58,25.63,182100.0,18.9684,19.0054,18.9462,18.9832,182100.0
2012-12-27 15:55:00,25.63,25.7,25.63,25.64,305800.0,18.9832,19.0351,18.9832,18.9906,305800.0
2012-12-28 09:30:00,25.41,25.5,25.37,25.44,56000.0,18.8203,18.8869,18.7906,18.8425,56000.0
2012-12-28 09:35:00,25.43,25.5,25.43,25.45,53800.0,18.8351,18.8869,18.8351,18.8499,53800.0
2012-12-28 09:40:00,25.44,25.48,25.44,25.46,24700.0,18.8425,18.8721,18.8425,18.8573,24700.0
2012-12-28 09:45:00,25.45,25.46,25.41,25.41,39700.0,18.8499,18.8573,18.8203,18.8203,39700.0
2012-12-28 09:50:00,25.41,25.42,25.39,25.39,18600.0,18.8203,18.8277,18.8055,18.8055,18600.0
2012-12-28 09:55:00,25.38,25.4,25.37,25.39,32300.0,18.798,18.8129,18.7906,18.8055,32300.0
2012-12-28 10:00:00,25.4,25.41,25.34,25.4,65200.0,18.8129,18.8203,18.7684,18.8129,65200.0
2012-12-28 10:05:00,25.4,25.43,25.36,25.37,80200.0,18.8129,18.8351,18.7832,18.7906,80200.0
2012-12-28 10:10:00,25.37,25.39,25.31,25.35,44700.0,18.7906,18.8055,18.7462,18.7758,44700.0
2012-12-28 10:15:00,25.36,25.44,25.35,25.43,43900.0,18.7832,18.8425,18.7758,18.8351,43900.0
2012-12-28 10:20:00,25.43,25.46,25.42,25.44,43100.0,18.8351,18.8573,18.8277,18.8425,43100.0
2012-12-28 10:25:00,25.44,25.49,25.42,25.44,32700.0,18.8425,18.8795,18.8277,18.8425,32700.0
2012-12-28 10:30:00,25.44,25.5,25.42,25.46,37100.0,18.8425,18.8869,18.8277,18.8573,37100.0
2012-12-28 10:35:00,25.45,25.5,25.44,25.47,45400.0,18.8499,18.8869,18.8425,18.8647,45400.0
2012-12-28 10:40:00,25.47,25.57,25.46,25.51,84200.0,18.8647,18.9388,18.8573,18.8943,84200.0
2012-12-28 10:45:00,25.51,25.64,25.51,25.59,86300.0,18.8943,18.9906,18.8943,18.9536,86300.0
2012-12-28 10:50:00,25.6,25.62,25.57,25.57,37600.0,18.961,18.9758,18.9388,18.9388,37600.0
2012-12-28 10:55:00,25.58,25.59,25.53,25.54,25500.0,18.9462,18.9536,18.9091,18.9166,25500.0
2012-12-28 11:00:00,25.54,25.6,25.54,25.56,32200.0,18.9166,18.961,18.9166,18.9314,32200.0
2012-12-28 11:05:00,25.57,25.58,25.52,25.54,26300.0,18.9388,18.9462,18.9017,18.9166,26300.0
2012-12-28 11:10:00,25.53,25.55,25.52,25.52,31800.0,18.9091,18.924,18.9017,18.9017,31800.0
2012-12-28 11:15:00,25.52,25.56,25.52,25.56,23000.0,18.9017,18.9314,18.9017,18.9314,23000.0
2012-12-28 11:20:00,25.56,25.56,25.51,25.51,25000.0,18.9314,18.9314,18.8943,18.8943,25000.0
2012-12-28 11:25:00,25.51,25.55,25.51,25.53,20600.0,18.8943,18.924,18.8943,18.9091,20600.0
2012-12-28 11:30:00,25.53,25.55,25.52,25.52,16800.0,18.9091,18.924,18.9017,18.9017,16800.0
2012-12-28 11:35:00,25.53,25.55,25.51,25.53,22500.0,18.9091,18.924,18.8943,18.9091,22500.0
2012-12-28 11:40:00,25.54,25.57,25.54,25.54,27200.0,18.9166,18.9388,18.9166,18.9166,27200.0
2012-12-28 11:45:00,25.54,25.57,25.54,25.55,15000.0,18.9166,18.9388,18.9166,18.924,15000.0
2012-12-28 11:50:00,25.55,25.57,25.54,25.56,26300.0,18.924,18.9388,18.9166,18.9314,26300.0
2012-12-28 11:55:00,25.55,25.56,25.54,25.56,14500.0,18.924,18.9314,18.9166,18.9314,14500.0
2012-12-28 12:00:00,25.56,25.59,25.55,25.57,34700.0,18.9314,18.9536,18.924,18.9388,34700.0
2012-12-28 12:05:00,25.57,25.58,25.54,25.55,29300.0,18.9388,18.9462,18.9166,18.924,29300.0
2012-12-28 12:10:00,25.55,25.59,25.53,25.59,28000.0,18.924,18.9536,18.9091,18.9536,28000.0
2012-12-28 12:15:00,25.59,25.6,25.57,25.59,33200.0,18.9536,18.961,18.9388,18.9536,33200.0
2012-12-28 12:20:00,25.58,25.59,25.52,25.52,44400.0,18.9462,18.9536,18.9017,18.9017,44400.0
2012-12-28 12:25:00,25.53,25.55,25.52,25.55,16500.0,18.9091,18.924,18.9017,18.924,16500.0
2012-12-28 12:30:00,25.55,25.56,25.53,25.56,20700.0,18.924,18.9314,18.9091,18.9314,20700.0
2012-12-28 12:35:00,25.56,25.57,25.53,25.54,27600.0,18.9314,18.9388,18.9091,18.9166,27600.0
2012-12-28 12:40:00,25.54,25.55,25.53,25.53,23600.0,18.9166,18.924,18.9091,18.9091,23600.0
2012-12-28 12:45:00,25.52,25.57,25.52,25.56,123100.0,18.9017,18.9388,18.9017,18.9314,123100.0
2012-12-28 12:50:00,25.56,25.57,25.54,25.54,18400.0,18.9314,18.9388,18.9166,18.9166,18400.0
2012-12-28 12:55:00,25.54,25.55,25.53,25.54,14200.0,18.9166,18.924,18.9091,18.9166,14200.0
2012-12-28 13:00:00,25.54,25.58,25.54,25.56,34400.0,18.9166,18.9462,18.9166,18.9314,34400.0
2012-12-28 13:05:00,25.56,25.57,25.55,25.57,13600.0,18.9314,18.9388,18.924,18.9388,13600.0
2012-12-28 13:10:00,25.57,25.59,25.57,25.58,20900.0,18.9388,18.9536,18.9388,18.9462,20900.0
2012-12-28 13:15:00,25.58,25.59,25.57,25.59,37900.0,18.9462,18.9536,18.9388,18.9536,37900.0
2012-12-28 13:20:00,25.58,25.59,25.56,25.58,30500.0,18.9462,18.9536,18.9314,18.9462,30500.0
2012-12-28 13:25:00,25.58,25.59,25.57,25.58,38900.0,18.9462,18.9536,18.9388,18.9462,38900.0
2012-12-28 13:30:00,25.59,25.6,25.57,25.6,26200.0,18.9536,18.961,18.9388,18.961,26200.0
2012-12-28 13:35:00,25.6,25.6,25.59,25.59,15000.0,18.961,18.961,18.9536,18.9536,15000.0
2012-12-28 13:40:00,25.59,25.61,25.58,25.6,37300.0,18.9536,18.9684,18.9462,18.961,37300.0
2012-12-28 13:45:00,25.6,25.6,25.58,25.59,10100.0,18.961,18.961,18.9462,18.9536,10100.0
2012-12-28 13:50:00,25.59,25.6,25.58,25.59,23900.0,18.9536,18.961,18.9462,18.9536,23900.0
2012-12-28 13:55:00,25.59,25.59,25.55,25.58,47400.0,18.9536,18.9536,18.924,18.9462,47400.0
2012-12-28 14:00:00,25.58,25.6,25.58,25.59,46500.0,18.9462,18.961,18.9462,18.9536,46500.0
2012-12-28 14:05:00,25.59,25.59,25.56,25.57,27100.0,18.9536,18.9536,18.9314,18.9388,27100.0
2012-12-28 14:10:00,25.58,25.59,25.57,25.57,30000.0,18.9462,18.9536,18.9388,18.9388,30000.0
2012-12-28 14:15:00,25.57,25.59,25.57,25.59,19000.0,18.9388,18.9536,18.9388,18.9536,19000.0
2012-12-28 14:20:00,25.59,25.59,25.58,25.59,13500.0,18.9536,18.9536,18.9462,18.9536,13500.0
2012-12-28 14:25:00,25.59,25.61,25.56,25.6,60100.0,18.9536,18.9684,18.9314,18.961,60100.0
2012-12-28 14:30:00,25.6,25.6,25.56,25.57,25100.0,18.961,18.961,18.9314,18.9388,25100.0
2012-12-28 14:35:00,25.57,25.58,25.56,25.57,18400.0,18.9388,18.9462,18.9314,18.9388,18400.0
2012-12-28 14:40:00,25.57,25.61,25.57,25.59,47700.0,18.9388,18.9684,18.9388,18.9536,47700.0
2012-12-28 14:45:00,25.6,25.62,25.59,25.59,33000.0,18.961,18.9758,18.9536,18.9536,33000.0
2012-12-28 14:50:00,25.59,25.59,25.58,25.59,26700.0,18.9536,18.9536,18.9462,18.9536,26700.0
2012-12-28 14:55:00,25.58,25.59,25.58,25.59,12500.0,18.9462,18.9536,18.9462,18.9536,12500.0
2012-12-28 15:00:00,25.58,25.59,25.58,25.59,19300.0,18.9462,18.9536,18.9462,18.9536,19300.0
2012-12-28 15:05:00,25.59,25.59,25.57,25.58,49500.0,18.9536,18.9536,18.9388,18.9462,49500.0
2012-12-28 15:10:00,25.58,25.59,25.55,25.56,41500.0,18.9462,18.9536,18.924,18.9314,41500.0
2012-12-28 15:15:00,25.56,25.61,25.55,25.61,37200.0,18.9314,18.9684,18.924,18.9684,37200.0
2012-12-28 15:20:00,25.61,25.61,25.57,25.59,45400.0,18.9684,18.9684,18.9388,18.9536,45400.0
2012-12-28 15:25:00,25.6,25.61,25.57,25.57,60200.0,18.961,18.9684,18.9388,18.9388,60200.0
2012-12-28 15:30:00,25.57,25.6,25.57,25.6,43000.0,18.9388,18.961,18.9388,18.961,43000.0
2012-12-28 15:35:00,25.59,25.61,25.46,25.49,227400.0,18.9536,18.9684,18.8573,18.8795,227400.0
2012-12-28 15:40:00,25.49,25.54,25.49,25.51,79700.0,18.8795,18.9166,18.8795,18.8943,79700.0
2012-12-28 15:45:00,25.5,25.51,25.44,25.47,209500.0,18.8869,18.8943,18.8425,18.8647,209500.0
2012-12-28 15:50:00,25.47,25.48,25.43,25.48,110500.0,18.8647,18.8721,18.8351,18.8721,110500.0
2012-12-28 15:55:00,25.48,25.51,25.42,25.42,378200.0,18.8721,18.8943,18.8277,18.8277,378200.0
2012-12-31 09:30:00,25.3,25.39,25.28,25.3,49700.0,18.7388,18.8055,18.724,18.7388,49700.0
2012-12-31 09:35:00,25.31,25.45,25.29,25.44,82500.0,18.7462,18.8499,18.7314,18.8425,82500.0
2012-12-31 09:40:00,25.44,25.45,25.38,25.42,77000.0,18.8425,18.8499,18.798,18.8277,77000.0
2012-12-31 09:45:00,25.41,25.41,25.34,25.37,33900.0,18.8203,18.8203,18.7684,18.7906,33900.0
2012-12-31 09:50:00,25.37,25.41,25.34,25.38,42100.0,18.7906,18.8203,18.7684,18.798,42100.0
2012-12-31 09:55:00,25.39,25.43,25.37,25.43,41400.0,18.8055,18.8351,18.7906,18.8351,41400.0
2012-12-31 10:00:00,25.43,25.44,25.37,25.38,49300.0,18.8351,18.8425,18.7906,18.798,49300.0
2012-12-31 10:05:00,25.38,25.41,25.35,25.37,71700.0,18.798,18.8203,18.7758,18.7906,71700.0
2012-12-31 10:10:00,25.37,25.38,25.33,25.33,20600.0,18.7906,18.798,18.761,18.761,20600.0
2012-12-31 10:15:00,25.34,25.38,25.33,25.33,33500.0,18.7684,18.798,18.761,18.761,33500.0
2012-12-31 10:20:00,25.33,25.36,25.31,25.34,28600.0,18.761,18.7832,18.7462,18.7684,28600.0
2012-12-31 10:25:00,25.34,25.42,25.34,25.36,52200.0,18.7684,18.8277,18.7684,18.7832,52200.0
2012-12-31 10:30:00,25.37,25.41,25.37,25.41,63800.0,18.7906,18.8203,18.7906,18.8203,63800.0
2012-12-31 10:35:00,25.4,25.47,25.4,25.44,70400.0,18.8129,18.8647,18.8129,18.8425,70400.0
2012-12-31 10:40:00,25.43,25.45,25.39,25.39,48300.0,18.8351,18.8499,18.8055,18.8055,48300.0
2012-12-31 10:45:00,25.39,25.4,25.37,25.37,31700.0,18.8055,18.8129,18.7906,18.7906,31700.0
2012-12-31 10:50:00,25.37,25.41,25.34,25.4,47800.0,18.7906,18.8203,18.7684,18.8129,47800.0
2012-12-31 10:55:00,25.4,25.42,25.37,25.38,29000.0,18.8129,18.8277,18.7906,18.798,29000.0
2012-12-31 11:00:00,25.38,25.48,25.37,25.47,101000.0,18.798,18.8721,18.7906,18.8647,101000.0
2012-12-31 11:05:00,25.46,25.46,25.38,25.39,55100.0,18.8573,18.8573,18.798,18.8055,55100.0
2012-12-31 11:10:00,25.4,25.43,25.39,25.39,47200.0,18.8129,18.8351,18.8055,18.8055,47200.0
2012-12-31 11:15:00,25.38,25.39,25.34,25.36,21000.0,18.798,18.8055,18.7684,18.7832,21000.0
2012-12-31 11:20:00,25.36,25.37,25.3,25.3,27700.0,18.7832,18.7906,18.7388,18.7388,27700.0
2012-12-31 11:25:00,25.3,25.32,25.29,25.3,53100.0,18.7388,18.7536,18.7314,18.7388,53100.0
2012-12-31 11:30:00,25.3,25.32,25.29,25.31,38300.0,18.7388,18.7536,18.7314,18.7462,38300.0
2012-12-31 11:35:00,25.31,25.32,25.29,25.31,46800.0,18.7462,18.7536,18.7314,18.7462,46800.0
2012-12-31 11:40:00,25.3,25.32,25.29,25.3,48000.0,18.7388,18.7536,18.7314,18.7388,48000.0
2012-12-31 11:45:00,25.29,25.31,25.28,25.29,39900.0,18.7314,18.7462,18.724,18.7314,39900.0
2012-12-31 11:50:00,25.29,25.29,25.26,25.26,31400.0,18.7314,18.7314,18.7092,18.7092,31400.0
2012-12-31 11:55:00,25.27,25.28,25.26,25.27,41000.0,18.7166,18.724,18.7092,18.7166,41000.0
2012-12-31 12:00:00,25.27,25.3,25.27,25.29,45900.0,18.7166,18.7388,18.7166,18.7314,45900.0
2012-12-31 12:05:00,25.3,25.31,25.28,25.3,25000.0,18.7388,18.7462,18.724,18.7388,25000.0
2012-12-31 12:10:00,25.3,25.32,25.29,25.3,39000.0,18.7388,18.7536,18.7314,18.7388,39000.0
2012-12-31 12:15:00,25.3,25.31,25.3,25.31,9200.0,18.7388,18.7462,18.7388,18.7462,9200.0
2012-12-31 12:20:00,25.3,25.31,25.3,25.3,22700.0,18.7388,18.7462,18.7388,18.7388,22700.0
2012-12-31 12:25:00,25.31,25.33,25.31,25.32,24800.0,18.7462,18.761,18.7462,18.7536,24800.0
2012-12-31 12:30:00,25.32,25.33,25.28,25.29,75000.0,18.7536,18.761,18.724,18.7314,75000.0
2012-12-31 12:35:00,25.3,25.33,25.3,25.32,40800.0,18.7388,18.761,18.7388,18.7536,40800.0
2012-12-31 12:40:00,25.32,25.42,25.31,25.38,167500.0,18.7536,18.8277,18.7462,18.798,167500.0
2012-12-31 12:45:00,25.38,25.53,25.38,25.49,142000.0,18.798,18.9091,18.798,18.8795,142000.0
2012-12-31 12:50:00,25.5,25.52,25.45,25.48,67600.0,18.8869,18.9017,18.8499,18.8721,67600.0
2012-12-31 12:55:00,25.48,25.48,25.37,25.42,47200.0,18.8721,18.8721,18.7906,18.8277,47200.0
2012-12-31 13:00:00,25.42,25.44,25.39,25.4,39200.0,18.8277,18.8425,18.8055,18.8129,39200.0
2012-12-31 13:05:00,25.39,25.41,25.34,25.4,47800.0,18.8055,18.8203,18.7684,18.8129,47800.0
2012-12-31 13:10:00,25.4,25.48,25.38,25.48,58000.0,18.8129,18.8721,18.798,18.8721,58000.0
2012-12-31 13:15:00,25.49,25.51,25.45,25.45,36200.0,18.8795,18.8943,18.8499,18.8499,36200.0
2012-12-31 13:20:00,25.44,25.5,25.43,25.49,35300.0,18.8425,18.8869,18.8351,18.8795,35300.0
2012-12-31 13:25:00,25.48,25.5,25.47,25.48,27500.0,18.8721,18.8869,18.8647,18.8721,27500.0
2012-12-31 13:30:00,25.48,25.5,25.47,25.49,32400.0,18.8721,18.8869,18.8647,18.8795,32400.0
2012-12-31 13:35:00,25.5,25.55,25.5,25.54,38200.0,18.8869,18.924,18.8869,18.9166,38200.0
2012-12-31 13:40:00,25.55,25.57,25.52,25.53,30800.0,18.924,18.9388,18.9017,18.9091,30800.0
2012-12-31 13:45:00,25.53,25.61,25.38,25.4,244900.0,18.9091,18.9684,18.798,18.8129,244900.0
2012-12-31 13:50:00,25.41,25.45,25.38,25.44,55400.0,18.8203,18.8499,18.798,18.8425,55400.0
2012-12-31 13:55:00,25.43,25.49,25.4,25.45,66500.0,18.8351,18.8795,18.8129,18.8499,66500.0
2012-12-31 14:00:00,25.45,25.46,25.43,25.46,26800.0,18.8499,18.8573,18.8351,18.8573,26800.0
2012-12-31 14:05:00,25.46,25.5,25.45,25.49,31900.0,18.8573,18.8869,18.8499,18.8795,31900.0
2012-12-31 14:10:00,25.48,25.49,25.46,25.48,31500.0,18.8721,18.8795,18.8573,18.8721,31500.0
2012-12-31 14:15:00,25.48,25.51,25.47,25.51,41500.0,18.8721,18.8943,18.8647,18.8943,41500.0
2012-12-31 14:20:00,25.51,25.54,25.5,25.53,49900.0,18.8943,18.9166,18.8869,18.9091,49900.0
2012-12-31 14:25:00,25.53,25.54,25.51,25.52,22100.0,18.9091,18.9166,18.8943,18.9017,22100.0
2012-12-31 14:30:00,25.52,25.56,25.51,25.51,51200.0,18.9017,18.9314,18.8943,18.8943,51200.0
2012-12-31 14:35:00,25.5,25.5,25.46,25.46,27300.0,18.8869,18.8869,18.8573,18.8573,27300.0
2012-12-31 14:40:00,25.46,25.52,25.45,25.52,38500.0,18.8573,18.9017,18.8499,18.9017,38500.0
2012-12-31 14:45:00,25.52,25.58,25.5,25.55,69200.0,18.9017,18.9462,18.8869,18.924,69200.0
2012-12-31 14:50:00,25.54,25.59,25.53,25.56,61800.0,18.9166,18.9536,18.9091,18.9314,61800.0
2012-12-31 14:55:00,25.56,25.63,25.56,25.61,45200.0,18.9314,18.9832,18.9314,18.9684,45200.0
2012-12-31 15:00:00,25.62,25.67,25.6,25.63,74100.0,18.9758,19.0128,18.961,18.9832,74100.0
2012-12-31 15:05:00,25.63,25.64,25.61,25.62,44400.0,18.9832,18.9906,18.9684,18.9758,44400.0
2012-12-31 15:10:00,25.61,25.62,25.54,25.54,101800.0,18.9684,18.9758,18.9166,18.9166,101800.0
2012-12-31 15:15:00,25.55,25.58,25.52,25.54,66800.0,18.924,18.9462,18.9017,18.9166,66800.0
2012-12-31 15:20:00,25.54,25.58,25.54,25.58,46700.0,18.9166,18.9462,18.9166,18.9462,46700.0
2012-12-31 15:25:00,25.58,25.61,25.53,25.56,195300.0,18.9462,18.9684,18.9091,18.9314,195300.0
2012-12-31 15:30:00,25.56,25.6,25.56,25.6,60700.0,18.9314,18.961,18.9314,18.961,60700.0
2012-12-31 15:35:00,25.6,25.65,25.6,25.64,41300.0,18.961,18.998,18.961,18.9906,41300.0
2012-12-31 15:40:00,25.64,25.65,25.58,25.59,95700.0,18.9906,18.998,18.9462,18.9536,95700.0
2012-12-31 15:45:00,25.59,25.67,25.57,25.66,143900.0,18.9536,19.0128,18.9388,19.0054,143900.0
2012-12-31 15:50:00,25.66,25.73,25.64,25.7,134000.0,19.0054,19.0573,18.9906,19.0351,134000.0
2012-12-31 15:55:00,25.7,25.73,25.66,25.71,517200.0,19.0351,19.0573,19.0054,19.0425,517200.0
2013-01-02 09:30:00,26.21,26.32,26.13,26.23,212100.0,19.4128,19.4943,19.3535,19.4276,212100.0
2013-01-02 09:35:00,26.24,26.29,26.21,26.26,92800.0,19.435,19.472,19.4128,19.4498,92800.0
2013-01-02 09:40:00,26.27,26.27,26.2,26.21,121400.0,19.4572,19.4572,19.4054,19.4128,121400.0
2013-01-02 09:45:00,26.21,26.25,26.15,26.24,107400.0,19.4128,19.4424,19.3684,19.435,107400.0
2013-01-02 09:50:00,26.24,26.28,26.24,26.28,111200.0,19.435,19.4646,19.435,19.4646,111200.0
2013-01-02 09:55:00,26.27,26.28,26.24,26.28,80800.0,19.4572,19.4646,19.435,19.4646,80800.0
2013-01-02 10:00:00,26.28,26.33,26.24,26.33,99200.0,19.4646,19.5017,19.435,19.5017,99200.0
2013-01-02 10:05:00,26.32,26.36,26.32,26.33,115900.0,19.4943,19.5239,19.4943,19.5017,115900.0
2013-01-02 10:10:00,26.32,26.35,26.29,26.33,95100.0,19.4943,19.5165,19.472,19.5017,95100.0
2013-01-02 10:15:00,26.33,26.35,26.28,26.29,52800.0,19.5017,19.5165,19.4646,19.472,52800.0
2013-01-02 10:20:00,26.29,26.34,26.29,26.3,143900.0,19.472,19.5091,19.472,19.4795,143900.0
2013-01-02 10:25:00,26.31,26.32,26.26,26.29,160200.0,19.4869,19.4943,19.4498,19.472,160200.0
2013-01-02 10:30:00,26.29,26.4,26.28,26.39,142900.0,19.472,19.5535,19.4646,19.5461,142900.0
2013-01-02 10:35:00,26.39,26.41,26.36,26.36,129900.0,19.5461,19.5609,19.5239,19.5239,129900.0
2013-01-02 10:40:00,26.37,26.42,26.36,26.41,130100.0,19.5313,19.5683,19.5239,19.5609,130100.0
2013-01-02 10:45:00,26.41,26.43,26.4,26.43,91400.0,19.5609,19.5757,19.5535,19.5757,91400.0
2013-01-02 10:50:00,26.43,26.48,26.42,26.47,178000.0,19.5757,19.6128,19.5683,19.6054,178000.0
2013-01-02 10:55:00,26.47,26.53,26.46,26.52,122700.0,19.6054,19.6498,19.598,19.6424,122700.0
2013-01-02 11:00:00,26.52,26.56,26.51,26.55,94400.0,19.6424,19.672,19.635,19.6646,94400.0
2013-01-02 11:05:00,26.54,26.57,26.54,26.54,92300.0,19.6572,19.6794,19.6572,19.6572,92300.0
2013-01-02 11:10:00,26.55,26.59,26.55,26.58,71300.0,19.6646,19.6942,19.6646,19.6868,71300.0
2013-01-02 11:15:00,26.58,26.58,26.54,26.57,65200.0,19.6868,19.6868,19.6572,19.6794,65200.0
2013-01-02 11:20:00,26.56,26.59,26.56,26.58,62600.0,19.672,19.6942,19.672,19.6868,62600.0
2013-01-02 11:25:00,26.57,26.59,26.56,26.57,65000.0,19.6794,19.6942,19.672,19.6794,65000.0
2013-01-02 11:30:00,26.57,26.59,26.55,26.58,81900.0,19.6794,19.6942,19.6646,19.6868,81900.0
2013-01-02 11:35:00,26.58,26.58,26.55,26.55,71200.0,19.6868,19.6868,19.6646,19.6646,71200.0
2013-01-02 11:40:00,26.55,26.55,26.53,26.55,86700.0,19.6646,19.6646,19.6498,19.6646,86700.0
2013-01-02 11:45:00,26.55,26.58,26.55,26.57,71500.0,19.6646,19.6868,19.6646,19.6794,71500.0
2013-01-02 11:50:00,26.57,26.59,26.56,26.58,57300.0,19.6794,19.6942,19.672,19.6868,57300.0
2013-01-02 11:55:00,26.57,26.58,26.55,26.56,68400.0,19.6794,19.6868,19.6646,19.672,68400.0
2013-01-02 12:00:00,26.56,26.57,26.54,26.55,45000.0,19.672,19.6794,19.6572,19.6646,45000.0
2013-01-02 12:05:00,26.56,26.59,26.55,26.59,54900.0,19.672,19.6942,19.6646,19.6942,54900.0
2013-01-02 12:10:00,26.58,26.63,26.58,26.62,159600.0,19.6868,19.7239,19.6868,19.7165,159600.0
2013-01-02 12:15:00,26.62,26.64,26.61,26.64,57900.0,19.7165,19.7313,19.7091,19.7313,57900.0
2013-01-02 12:20:00,26.64,26.66,26.63,26.63,88600.0,19.7313,19.7461,19.7239,19.7239,88600.0
2013-01-02 12:25:00,26.63,26.64,26.6,26.63,84900.0,19.7239,19.7313,19.7017,19.7239,84900.0
2013-01-02 12:30:00,26.63,26.65,26.62,26.64,85000.0,19.7239,19.7387,19.7165,19.7313,85000.0
2013-01-02 12:35:00,26.64,26.65,26.62,26.64,54900.0,19.7313,19.7387,19.7165,19.7313,54900.0
2013-01-02 12:40:00,26.64,26.66,26.63,26.64,54500.0,19.7313,19.7461,19.7239,19.7313,54500.0
2013-01-02 12:45:00,26.64,26.65,26.63,26.64,33300.0,19.7313,19.7387,19.7239,19.7313,33300.0
2013-01-02 12:50:00,26.63,26.65,26.63,26.64,41600.0,19.7239,19.7387,19.7239,19.7313,41600.0
2013-01-02 12:55:00,26.65,26.65,26.6,26.6,71800.0,19.7387,19.7387,19.7017,19.7017,71800.0
2013-01-02 13:00:00,26.6,26.62,26.58,26.59,71500.0,19.7017,19.7165,19.6868,19.6942,71500.0
2013-01-02 13:05:00,26.59,26.61,26.58,26.61,74900.0,19.6942,19.7091,19.6868,19.7091,74900.0
2013-01-02 13:10:00,26.62,26.63,26.61,26.63,34400.0,19.7165,19.7239,19.7091,19.7239,34400.0
2013-01-02 13:15:00,26.63,26.65,26.62,26.65,36400.0,19.7239,19.7387,19.7165,19.7387,36400.0
2013-01-02 13:20:00,26.65,26.65,26.64,26.64,40300.0,19.7387,19.7387,19.7313,19.7313,40300.0
2013-01-02 13:25:00,26.66,26.67,26.65,26.67,39800.0,19.7461,19.7535,19.7387,19.7535,39800.0
2013-01-02 13:30:00,26.67,26.7,26.65,26.65,93500.0,19.7535,19.7757,19.7387,19.7387,93500.0
2013-01-02 13:35:00,26.66,26.67,26.64,26.65,60900.0,19.7461,19.7535,19.7313,19.7387,60900.0
2013-01-02 13:40:00,26.64,26.66,26.63,26.64,56600.0,19.7313,19.7461,19.7239,19.7313,56600.0
2013-01-02 13:45:00,26.63,26.65,26.62,26.63,83100.0,19.7239,19.7387,19.7165,19.7239,83100.0
2013-01-02 13:50:00,26.64,26.65,26.62,26.63,52000.0,19.7313,19.7387,19.7165,19.7239,52000.0
2013-01-02 13:55:00,26.63,26.65,26.62,26.64,94000.0,19.7239,19.7387,19.7165,19.7313,94000.0
2013-01-02 14:00:00,26.63,26.66,26.61,26.64,82800.0,19.7239,19.7461,19.7091,19.7313,82800.0
2013-01-02 14:05:00,26.64,26.65,26.61,26.63,90100.0,19.7313,19.7387,19.7091,19.7239,90100.0
2013-01-02 14:10:00,26.63,26.66,26.63,26.65,102300.0,19.7239,19.7461,19.7239,19.7387,102300.0
2013-01-02 14:15:00,26.64,26.66,26.63,26.66,56400.0,19.7313,19.7461,19.7239,19.7461,56400.0
2013-01-02 14:20:00,26.66,26.68,26.65,26.66,63600.0,19.7461,19.7609,19.7387,19.7461,63600.0
2013-01-02 14:25:00,26.66,26.66,26.63,26.63,38100.0,19.7461,19.7461,19.7239,19.7239,38100.0
2013-01-02 14:30:00,26.63,26.63,26.61,26.62,92700.0,19.7239,19.7239,19.7091,19.7165,92700.0
2013-01-02 14:35:00,26.62,26.64,26.61,26.63,62600.0,19.7165,19.7313,19.7091,19.7239,62600.0
2013-01-02 14:40:00,26.63,26.63,26.61,26.62,76300.0,19.7239,19.7239,19.7091,19.7165,76300.0
2013-01-02 14:45:00,26.62,26.62,26.61,26.62,40700.0,19.7165,19.7165,19.7091,19.7165,40700.0
2013-01-02 14:50:00,26.61,26.65,26.61,26.65,98200.0,19.7091,19.7387,19.7091,19.7387,98200.0
2013-01-02 14:55:00,26.65,26.7,26.64,26.7,80100.0,19.7387,19.7757,19.7313,19.7757,80100.0
2013-01-02 15:00:00,26.7,26.71,26.67,26.69,152100.0,19.7757,19.7831,19.7535,19.7683,152100.0
2013-01-02 15:05:00,26.68,26.69,26.68,26.68,42400.0,19.7609,19.7683,19.7609,19.7609,42400.0
2013-01-02 15:10:00,26.69,26.69,26.68,26.68,90000.0,19.7683,19.7683,19.7609,19.7609,90000.0
2013-01-02 15:15:00,26.68,26.69,26.65,26.66,95000.0,19.7609,19.7683,19.7387,19.7461,95000.0
2013-01-02 15:20:00,26.66,26.68,26.65,26.66,138700.0,19.7461,19.7609,19.7387,19.7461,138700.0
2013-01-02 15:25:00,26.65,26.69,26.64,26.69,191800.0,19.7387,19.7683,19.7313,19.7683,191800.0
2013-01-02 15:30:00,26.69,26.73,26.68,26.73,200200.0,19.7683,19.7979,19.7609,19.7979,200200.0
2013-01-02 15:35:00,26.73,26.75,26.72,26.75,209900.0,19.7979,19.8128,19.7905,19.8128,209900.0
2013-01-02 15:40:00,26.75,26.75,26.7,26.73,265100.0,19.8128,19.8128,19.7757,19.7979,265100.0
2013-01-02 15:45:00,26.73,26.74,26.71,26.71,256800.0,19.7979,19.8053,19.7831,19.7831,256800.0
2013-01-02 15:50:00,26.71,26.82,26.71,26.82,497000.0,19.7831,19.8646,19.7831,19.8646,497000.0
2013-01-02 15:55:00,26.82,26.89,26.81,26.89,688900.0,19.8646,19.9164,19.8572,19.9164,688900.0
2013-01-03 09:30:00,26.86,26.86,26.61,26.67,108800.0,19.8942,19.8942,19.7091,19.7535,108800.0
2013-01-03 09:35:00,26.67,26.73,26.59,26.59,73100.0,19.7535,19.7979,19.6942,19.6942,73100.0
2013-01-03 09:40:00,26.6,26.61,26.54,26.58,74900.0,19.7017,19.7091,19.6572,19.6868,74900.0
2013-01-03 09:45:00,26.58,26.59,26.53,26.54,154200.0,19.6868,19.6942,19.6498,19.6572,154200.0
2013-01-03 09:50:00,26.53,26.55,26.5,26.53,106600.0,19.6498,19.6646,19.6276,19.6498,106600.0
2013-01-03 09:55:00,26.53,26.58,26.49,26.5,151100.0,19.6498,19.6868,19.6202,19.6276,151100.0
2013-01-03 10:00:00,26.5,26.52,26.48,26.49,86200.0,19.6276,19.6424,19.6128,19.6202,86200.0
2013-01-03 10:05:00,26.49,26.52,26.48,26.51,136000.0,19.6202,19.6424,19.6128,19.635,136000.0
2013-01-03 10:10:00,26.51,26.53,26.48,26.51,79700.0,19.635,19.6498,19.6128,19.635,79700.0
2013-01-03 10:15:00,26.51,26.51,26.45,26.46,57100.0,19.635,19.635,19.5906,19.598,57100.0
2013-01-03 10:20:00,26.45,26.47,26.44,26.46,73700.0,19.5906,19.6054,19.5831,19.598,73700.0
2013-01-03 10:25:00,26.46,26.47,26.43,26.45,39800.0,19.598,19.6054,19.5757,19.5906,39800.0
2013-01-03 10:30:00,26.46,26.52,26.45,26.48,123900.0,19.598,19.6424,19.5906,19.6128,123900.0
2013-01-03 10:35:00,26.49,26.49,26.44,26.46,64500.0,19.6202,19.6202,19.5831,19.598,64500.0
2013-01-03 10:40:00,26.46,26.48,26.46,26.46,42100.0,19.598,19.6128,19.598,19.598,42100.0
2013-01-03 10:45:00,26.46,26.47,26.44,26.46,57600.0,19.598,19.6054,19.5831,19.598,57600.0
2013-01-03 10:50:00,26.45,26.49,26.45,26.47,92800.0,19.5906,19.6202,19.5906,19.6054,92800.0
2013-01-03 10:55:00,26.47,26.48,26.46,26.46,40000.0,19.6054,19.6128,19.598,19.598,40000.0
2013-01-03 11:00:00,26.47,26.51,26.45,26.48,64800.0,19.6054,19.635,19.5906,19.6128,64800.0
2013-01-03 11:05:00,26.48,26.52,26.48,26.52,72000.0,19.6128,19.6424,19.6128,19.6424,72000.0
2013-01-03 11:10:00,26.51,26.57,26.51,26.56,72400.0,19.635,19.6794,19.635,19.672,72400.0
2013-01-03 11:15:00,26.56,26.59,26.55,26.55,53800.0,19.672,19.6942,19.6646,19.6646,53800.0
2013-01-03 11:20:00,26.55,26.56,26.55,26.55,34600.0,19.6646,19.672,19.6646,19.6646,34600.0
2013-01-03 11:25:00,26.56,26.57,26.53,26.55,59800.0,19.672,19.6794,19.6498,19.6646,59800.0
2013-01-03 11:30:00,26.56,26.59,26.55,26.59,61300.0,19.672,19.6942,19.6646,19.6942,61300.0
2013-01-03 11:35:00,26.58,26.59,26.55,26.55,45600.0,19.6868,19.6942,19.6646,19.6646,45600.0
2013-01-03 11:40:00,26.55,26.56,26.54,26.55,46900.0,19.6646,19.672,19.6572,19.6646,46900.0
2013-01-03 11:45:00,26.55,26.57,26.54,26.56,77700.0,19.6646,19.6794,19.6572,19.672,77700.0
2013-01-03 11:50:00,26.57,26.58,26.55,26.57,39900.0,19.6794,19.6868,19.6646,19.6794,39900.0
2013-01-03 11:55:00,26.57,26.58,26.55,26.56,37400.0,19.6794,19.6868,19.6646,19.672,37400.0
2013-01-03 12:00:00,26.56,26.58,26.56,26.58,23200.0,19.672,19.6868,19.672,19.6868,23200.0
2013-01-03 12:05:00,26.59,26.6,26.58,26.59,12600.0,19.6942,19.7017,19.6868,19.6942,12600.0
2013-01-03 12:10:00,26.59,26.6,26.58,26.59,57900.0,19.6942,19.7017,19.6868,19.6942,57900.0
2013-01-03 12:15:00,26.59,26.6,26.59,26.59,22900.0,19.6942,19.7017,19.6942,19.6942,22900.0
2013-01-03 12:20:00,26.59,26.61,26.59,26.59,47900.0,19.6942,19.7091,19.6942,19.6942,47900.0
2013-01-03 12:25:00,26.6,26.63,26.6,26.6,51400.0,19.7017,19.7239,19.7017,19.7017,51400.0
2013-01-03 12:30:00,26.61,26.61,26.56,26.56,66400.0,19.7091,19.7091,19.672,19.672,66400.0
2013-01-03 12:35:00,26.56,26.57,26.56,26.57,24100.0,19.672,19.6794,19.672,19.6794,24100.0
2013-01-03 12:40:00,26.56,26.58,26.56,26.57,28500.0,19.672,19.6868,19.672,19.6794,28500.0
2013-01-03 12:45:00,26.57,26.58,26.55,26.55,28600.0,19.6794,19.6868,19.6646,19.6646,28600.0
2013-01-03 12:50:00,26.55,26.58,26.55,26.56,51900.0,19.6646,19.6868,19.6646,19.672,51900.0
2013-01-03 12:55:00,26.56,26.59,26.56,26.59,48800.0,19.672,19.6942,19.672,19.6942,48800.0
2013-01-03 13:00:00,26.58,26.63,26.58,26.61,109900.0,19.6868,19.7239,19.6868,19.7091,109900.0
2013-01-03 13:05:00,26.61,26.62,26.58,26.58,21200.0,19.7091,19.7165,19.6868,19.6868,21200.0
2013-01-03 13:10:00,26.58,26.59,26.54,26.57,47500.0,19.6868,19.6942,19.6572,19.6794,47500.0
2013-01-03 13:15:00,26.57,26.57,26.55,26.56,33300.0,19.6794,19.6794,19.6646,19.672,33300.0
2013-01-03 13:20:00,26.56,26.56,26.55,26.56,26200.0,19.672,19.672,19.6646,19.672,26200.0
2013-01-03 13:25:00,26.55,26.56,26.54,26.55,48400.0,19.6646,19.672,19.6572,19.6646,48400.0
2013-01-03 13:30:00,26.55,26.56,26.55,26.55,57600.0,19.6646,19.672,19.6646,19.6646,57600.0
2013-01-03 13:35:00,26.56,26.56,26.55,26.55,28100.0,19.672,19.672,19.6646,19.6646,28100.0
2013-01-03 13:40:00,26.55,26.56,26.54,26.54,26100.0,19.6646,19.672,19.6572,19.6572,26100.0
2013-01-03 13:45:00,26.55,26.56,26.54,26.54,25700.0,19.6646,19.672,19.6572,19.6572,25700.0
2013-01-03 13:50:00,26.54,26.55,26.54,26.54,25700.0,19.6572,19.6646,19.6572,19.6572,25700.0
2013-01-03 13:55:00,26.54,26.55,26.53,26.53,15700.0,19.6572,19.6646,19.6498,19.6498,15700.0
2013-01-03 14:00:00,26.54,26.54,26.44,26.47,77800.0,19.6572,19.6572,19.5831,19.6054,77800.0
2013-01-03 14:05:00,26.48,26.48,26.41,26.45,79800.0,19.6128,19.6128,19.5609,19.5906,79800.0
2013-01-03 14:10:00,26.45,26.5,26.44,26.5,80200.0,19.5906,19.6276,19.5831,19.6276,80200.0
2013-01-03 14:15:00,26.5,26.5,26.47,26.48,44700.0,19.6276,19.6276,19.6054,19.6128,44700.0
2013-01-03 14:20:00,26.48,26.49,26.45,26.45,30000.0,19.6128,19.6202,19.5906,19.5906,30000.0
2013-01-03 14:25:00,26.46,26.48,26.44,26.48,75000.0,19.598,19.6128,19.5831,19.6128,75000.0
2013-01-03 14:30:00,26.48,26.5,26.47,26.5,44900.0,19.6128,19.6276,19.6054,19.6276,44900.0
2013-01-03 14:35:00,26.5,26.52,26.46,26.49,65800.0,19.6276,19.6424,19.598,19.6202,65800.0
2013-01-03 14:40:00,26.49,26.53,26.48,26.52,46300.0,19.6202,19.6498,19.6128,19.6424,46300.0
2013-01-03 14:45:00,26.52,26.55,26.51,26.52,37600.0,19.6424,19.6646,19.635,19.6424,37600.0
2013-01-03 14:50:00,26.52,26.56,26.51,26.54,53800.0,19.6424,19.672,19.635,19.6572,53800.0
2013-01-03 14:55:00,26.53,26.56,26.53,26.53,32600.0,19.6498,19.672,19.6498,19.6498,32600.0
2013-01-03 15:00:00,26.53,26.55,26.51,26.53,77100.0,19.6498,19.6646,19.635,19.6498,77100.0
2013-01-03 15:05:00,26.54,26.55,26.52,26.52,53800.0,19.6572,19.6646,19.6424,19.6424,53800.0
2013-01-03 15:10:00,26.52,26.54,26.51,26.52,70000.0,19.6424,19.6572,19.635,19.6424,70000.0
2013-01-03 15:15:00,26.53,26.53,26.51,26.53,65100.0,19.6498,19.6498,19.635,19.6498,65100.0
2013-01-03 15:20:00,26.53,26.54,26.51,26.53,170300.0,19.6498,19.6572,19.635,19.6498,170300.0
2013-01-03 15:25:00,26.53,26.56,26.53,26.54,80800.0,19.6498,19.672,19.6498,19.6572,80800.0
2013-01-03 15:30:00,26.54,26.54,26.51,26.51,84600.0,19.6572,19.6572,19.635,19.635,84600.0
2013-01-03 15:35:00,26.51,26.53,26.49,26.53,107400.0,19.635,19.6498,19.6202,19.6498,107400.0
2013-01-03 15:40:00,26.52,26.57,26.52,26.55,185600.0,19.6424,19.6794,19.6424,19.6646,185600.0
2013-01-03 15:45:00,26.56,26.6,26.55,26.58,356000.0,19.672,19.7017,19.6646,19.6868,356000.0
2013-01-03 15:50:00,26.58,26.59,26.53,26.55,436100.0,19.6868,19.6942,19.6498,19.6646,436100.0
2013-01-03 15:55:00,26.56,26.6,26.55,26.6,447500.0,19.672,19.7017,19.6646,19.7017,447500.0
2013-01-04 09:30:00,26.43,26.66,26.27,26.35,375200.0,19.5757,19.7461,19.4572,19.5165,375200.0
2013-01-04 09:35:00,26.35,26.36,26.3,26.33,257100.0,19.5165,19.5239,19.4795,19.5017,257100.0
2013-01-04 09:40:00,26.32,26.4,26.32,26.39,180400.0,19.4943,19.5535,19.4943,19.5461,180400.0
2013-01-04 09:45:00,26.39,26.46,26.38,26.43,403600.0,19.5461,19.598,19.5387,19.5757,403600.0
2013-01-04 09:50:00,26.44,26.45,26.41,26.43,247800.0,19.5831,19.5906,19.5609,19.5757,247800.0
2013-01-04 09:55:00,26.43,26.45,26.41,26.43,132000.0,19.5757,19.5906,19.5609,19.5757,132000.0
2013-01-04 10:00:00,26.44,26.46,26.41,26.41,144300.0,19.5831,19.598,19.5609,19.5609,144300.0
2013-01-04 10:05:00,26.41,26.5,26.4,26.42,128500.0,19.5609,19.6276,19.5535,19.5683,128500.0
2013-01-04 10:10:00,26.42,26.46,26.42,26.44,64000.0,19.5683,19.598,19.5683,19.5831,64000.0
2013-01-04 10:15:00,26.44,26.47,26.43,26.47,73700.0,19.5831,19.6054,19.5757,19.6054,73700.0
2013-01-04 10:20:00,26.47,26.49,26.46,26.47,100700.0,19.6054,19.6202,19.598,19.6054,100700.0
2013-01-04 10:25:00,26.47,26.52,26.47,26.5,41800.0,19.6054,19.6424,19.6054,19.6276,41800.0
2013-01-04 10:30:00,26.5,26.52,26.48,26.51,98700.0,19.6276,19.6424,19.6128,19.635,98700.0
2013-01-04 10:35:00,26.51,26.51,26.48,26.5,145800.0,19.635,19.635,19.6128,19.6276,145800.0
2013-01-04 10:40:00,26.49,26.51,26.47,26.48,92200.0,19.6202,19.635,19.6054,19.6128,92200.0
2013-01-04 10:45:00,26.48,26.59,26.48,26.58,82000.0,19.6128,19.6942,19.6128,19.6868,82000.0
2013-01-04 10:50:00,26.58,26.63,26.56,26.59,50300.0,19.6868,19.7239,19.672,19.6942,50300.0
2013-01-04 10:55:00,26.59,26.6,26.57,26.58,52300.0,19.6942,19.7017,19.6794,19.6868,52300.0
2013-01-04 11:00:00,26.59,26.66,26.58,26.66,61000.0,19.6942,19.7461,19.6868,19.7461,61000.0
2013-01-04 11:05:00,26.66,26.7,26.65,26.7,75400.0,19.7461,19.7757,19.7387,19.7757,75400.0
2013-01-04 11:10:00,26.7,26.77,26.7,26.77,116400.0,19.7757,19.8276,19.7757,19.8276,116400.0
2013-01-04 11:15:00,26.77,26.82,26.77,26.82,109500.0,19.8276,19.8646,19.8276,19.8646,109500.0
2013-01-04 11:20:00,26.82,26.85,26.81,26.85,90500.0,19.8646,19.8868,19.8572,19.8868,90500.0
2013-01-04 11:25:00,26.85,26.87,26.84,26.87,82900.0,19.8868,19.9016,19.8794,19.9016,82900.0
2013-01-04 11:30:00,26.86,26.97,26.86,26.96,240300.0,19.8942,19.9757,19.8942,19.9683,240300.0
2013-01-04 11:35:00,26.96,26.99,26.96,26.97,143900.0,19.9683,19.9905,19.9683,19.9757,143900.0
2013-01-04 11:40:00,26.97,26.98,26.95,26.97,86100.0,19.9757,19.9831,19.9609,19.9757,86100.0
2013-01-04 11:45:00,26.97,26.99,26.95,26.98,93700.0,19.9757,19.9905,19.9609,19.9831,93700.0
2013-01-04 11:50:00,26.99,27.0,26.97,27.0,59900.0,19.9905,19.9979,19.9757,19.9979,59900.0
2013-01-04 11:55:00,26.99,27.0,26.96,26.96,119800.0,19.9905,19.9979,19.9683,19.9683,119800.0
2013-01-04 12:00:00,26.96,26.96,26.92,26.93,90500.0,19.9683,19.9683,19.9387,19.9461,90500.0
2013-01-04 12:05:00,26.92,26.94,26.9,26.94,52400.0,19.9387,19.9535,19.9239,19.9535,52400.0
2013-01-04 12:10:00,26.93,26.98,26.93,26.96,46900.0,19.9461,19.9831,19.9461,19.9683,46900.0
2013-01-04 12:15:00,26.96,26.96,26.92,26.93,122800.0,19.9683,19.9683,19.9387,19.9461,122800.0
2013-01-04 12:20:00,26.93,26.98,26.93,26.96,87100.0,19.9461,19.9831,19.9461,19.9683,87100.0
2013-01-04 12:25:00,26.96,26.97,26.96,26.97,9200.0,19.9683,19.9757,19.9683,19.9757,9200.0
2013-01-04 12:30:00,26.96,26.97,26.94,26.94,57100.0,19.9683,19.9757,19.9535,19.9535,57100.0
2013-01-04 12:35:00,26.95,26.95,26.94,26.94,60900.0,19.9609,19.9609,19.9535,19.9535,60900.0
2013-01-04 12:40:00,26.94,26.97,26.94,26.94,61100.0,19.9535,19.9757,19.9535,19.9535,61100.0
2013-01-04 12:45:00,26.94,26.98,26.93,26.98,43300.0,19.9535,19.9831,19.9461,19.9831,43300.0
2013-01-04 12:50:00,26.97,26.98,26.95,26.97,43600.0,19.9757,19.9831,19.9609,19.9757,43600.0
2013-01-04 12:55:00,26.97,26.99,26.96,26.99,44400.0,19.9757,19.9905,19.9683,19.9905,44400.0
2013-01-04 13:00:00,26.99,27.03,26.99,27.03,94000.0,19.9905,20.0201,19.9905,20.0201,94000.0
2013-01-04 13:05:00,27.02,27.04,27.02,27.04,54000.0,20.0127,20.0275,20.0127,20.0275,54000.0
2013-01-04 13:10:00,27.04,27.04,27.03,27.03,29200.0,20.0275,20.0275,20.0201,20.0201,29200.0
2013-01-04 13:15:00,27.03,27.07,27.03,27.07,83000.0,20.0201,20.0498,20.0201,20.0498,83000.0
2013-01-04 13:20:00,27.07,27.11,27.07,27.1,163100.0,20.0498,20.0794,20.0498,20.072,163100.0
2013-01-04 13:25:00,27.11,27.15,27.09,27.14,95900.0,20.0794,20.109,20.0646,20.1016,95900.0
2013-01-04 13:30:00,27.14,27.15,27.09,27.1,70600.0,20.1016,20.109,20.0646,20.072,70600.0
2013-01-04 13:35:00,27.1,27.11,27.09,27.11,88700.0,20.072,20.0794,20.0646,20.0794,88700.0
2013-01-04 13:40:00,27.11,27.12,27.09,27.09,26600.0,20.0794,20.0868,20.0646,20.0646,26600.0
2013-01-04 13:45:00,27.1,27.1,27.09,27.1,17600.0,20.072,20.072,20.0646,20.072,17600.0
2013-01-04 13:50:00,27.1,27.1,27.09,27.1,27300.0,20.072,20.072,20.0646,20.072,27300.0
2013-01-04 13:55:00,27.09,27.14,27.09,27.14,61000.0,20.0646,20.1016,20.0646,20.1016,61000.0
2013-01-04 14:00:00,27.14,27.16,27.11,27.11,108400.0,20.1016,20.1164,20.0794,20.0794,108400.0
2013-01-04 14:05:00,27.12,27.14,27.12,27.14,49200.0,20.0868,20.1016,20.0868,20.1016,49200.0
2013-01-04 14:10:00,27.14,27.14,27.12,27.14,63900.0,20.1016,20.1016,20.0868,20.1016,63900.0
2013-01-04 14:15:00,27.14,27.16,27.14,27.16,25600.0,20.1016,20.1164,20.1016,20.1164,25600.0
2013-01-04 14:20:00,27.16,27.17,27.12,27.13,56300.0,20.1164,20.1238,20.0868,20.0942,56300.0
2013-01-04 14:25:00,27.12,27.14,27.11,27.11,62700.0,20.0868,20.1016,20.0794,20.0794,62700.0
2013-01-04 14:30:00,27.12,27.14,27.1,27.12,105400.0,20.0868,20.1016,20.072,20.0868,105400.0
2013-01-04 14:35:00,27.13,27.15,27.1,27.11,95900.0,20.0942,20.109,20.072,20.0794,95900.0
2013-01-04 14:40:00,27.1,27.12,27.08,27.11,83500.0,20.072,20.0868,20.0572,20.0794,83500.0
2013-01-04 14:45:00,27.11,27.11,27.06,27.06,61800.0,20.0794,20.0794,20.0424,20.0424,61800.0
2013-01-04 14:50:00,27.06,27.09,27.06,27.09,63900.0,20.0424,20.0646,20.0424,20.0646,63900.0
2013-01-04 14:55:00,27.09,27.14,27.08,27.14,73000.0,20.0646,20.1016,20.0572,20.1016,73000.0
2013-01-04 15:00:00,27.14,27.15,27.11,27.13,100100.0,20.1016,20.109,20.0794,20.0942,100100.0
2013-01-04 15:05:00,27.12,27.13,27.09,27.1,130800.0,20.0868,20.0942,20.0646,20.072,130800.0
2013-01-04 15:10:00,27.1,27.13,27.09,27.12,110600.0,20.072,20.0942,20.0646,20.0868,110600.0
2013-01-04 15:15:00,27.11,27.15,27.1,27.14,74200.0,20.0794,20.109,20.072,20.1016,74200.0
2013-01-04 15:20:00,27.14,27.2,27.13,27.17,245800.0,20.1016,20.1461,20.0942,20.1238,245800.0
2013-01-04 15:25:00,27.17,27.2,27.17,27.2,79300.0,20.1238,20.1461,20.1238,20.1461,79300.0
2013-01-04 15:30:00,27.2,27.21,27.16,27.21,214400.0,20.1461,20.1535,20.1164,20.1535,214400.0
2013-01-04 15:35:00,27.21,27.25,27.2,27.22,178700.0,20.1535,20.1831,20.1461,20.1609,178700.0
2013-01-04 15:40:00,27.23,27.27,27.22,27.26,130700.0,20.1683,20.1979,20.1609,20.1905,130700.0
2013-01-04 15:45:00,27.26,27.27,27.22,27.27,231400.0,20.1905,20.1979,20.1609,20.1979,231400.0
2013-01-04 15:50:00,27.26,27.28,27.26,27.28,250600.0,20.1905,20.2053,20.1905,20.2053,250600.0
2013-01-04 15:55:00,27.28,27.32,27.26,27.28,513000.0,20.2053,20.2349,20.1905,20.2053,513000.0
2013-01-07 09:30:00,26.69,26.69,26.3,26.52,420400.0,19.7683,19.7683,19.4795,19.6424,420400.0
2013-01-07 09:35:00,26.52,26.73,26.5,26.69,319700.0,19.6424,19.7979,19.6276,19.7683,319700.0
2013-01-07 09:40:00,26.69,26.84,26.66,26.77,270200.0,19.7683,19.8794,19.7461,19.8276,270200.0
2013-01-07 09:45:00,26.76,26.76,26.62,26.69,135700.0,19.8202,19.8202,19.7165,19.7683,135700.0
2013-01-07 09:50:00,26.7,26.73,26.59,26.59,128800.0,19.7757,19.7979,19.6942,19.6942,128800.0
2013-01-07 09:55:00,26.59,26.73,26.59,26.72,110700.0,19.6942,19.7979,19.6942,19.7905,110700.0
2013-01-07 10:00:00,26.72,26.81,26.71,26.72,156200.0,19.7905,19.8572,19.7831,19.7905,156200.0
2013-01-07 10:05:00,26.73,26.73,26.62,26.62,107400.0,19.7979,19.7979,19.7165,19.7165,107400.0
2013-01-07 10:10:00,26.63,26.68,26.61,26.65,131000.0,19.7239,19.7609,19.7091,19.7387,131000.0
2013-01-07 10:15:00,26.65,26.67,26.64,26.65,69300.0,19.7387,19.7535,19.7313,19.7387,69300.0
2013-01-07 10:20:00,26.66,26.67,26.61,26.61,65300.0,19.7461,19.7535,19.7091,19.7091,65300.0
2013-01-07 10:25:00,26.62,26.66,26.61,26.64,78800.0,19.7165,19.7461,19.7091,19.7313,78800.0
2013-01-07 10:30:00,26.65,26.71,26.64,26.71,57300.0,19.7387,19.7831,19.7313,19.7831,57300.0
2013-01-07 10:35:00,26.7,26.71,26.67,26.68,69600.0,19.7757,19.7831,19.7535,19.7609,69600.0
2013-01-07 10:40:00,26.69,26.7,26.65,26.65,57200.0,19.7683,19.7757,19.7387,19.7387,57200.0
2013-01-07 10:45:00,26.65,26.66,26.62,26.62,89300.0,19.7387,19.7461,19.7165,19.7165,89300.0
2013-01-07 10:50:00,26.62,26.63,26.59,26.59,79900.0,19.7165,19.7239,19.6942,19.6942,79900.0
2013-01-07 10:55:00,26.59,26.61,26.57,26.57,78200.0,19.6942,19.7091,19.6794,19.6794,78200.0
2013-01-07 11:00:00,26.57,26.61,26.57,26.59,144100.0,19.6794,19.7091,19.6794,19.6942,144100.0
2013-01-07 11:05:00,26.58,26.59,26.55,26.58,81600.0,19.6868,19.6942,19.6646,19.6868,81600.0
2013-01-07 11:10:00,26.59,26.6,26.58,26.59,30200.0,19.6942,19.7017,19.6868,19.6942,30200.0
2013-01-07 11:15:00,26.59,26.6,26.57,26.59,46700.0,19.6942,19.7017,19.6794,19.6942,46700.0
2013-01-07 11:20:00,26.58,26.63,26.58,26.63,83000.0,19.6868,19.7239,19.6868,19.7239,83000.0
2013-01-07 11:25:00,26.63,26.65,26.62,26.62,22600.0,19.7239,19.7387,19.7165,19.7165,22600.0
2013-01-07 11:30:00,26.62,26.65,26.62,26.64,39900.0,19.7165,19.7387,19.7165,19.7313,39900.0
2013-01-07 11:35:00,26.64,26.66,26.63,26.64,29600.0,19.7313,19.7461,19.7239,19.7313,29600.0
2013-01-07 11:40:00,26.64,26.66,26.63,26.64,18000.0,19.7313,19.7461,19.7239,19.7313,18000.0
2013-01-07 11:45:00,26.63,26.64,26.59,26.59,41300.0,19.7239,19.7313,19.6942,19.6942,41300.0
2013-01-07 11:50:00,26.59,26.62,26.56,26.58,47000.0,19.6942,19.7165,19.672,19.6868,47000.0
2013-01-07 11:55:00,26.58,26.62,26.57,26.6,109900.0,19.6868,19.7165,19.6794,19.7017,109900.0
2013-01-07 12:00:00,26.6,26.63,26.6,26.63,26600.0,19.7017,19.7239,19.7017,19.7239,26600.0
2013-01-07 12:05:00,26.62,26.64,26.6,26.63,145200.0,19.7165,19.7313,19.7017,19.7239,145200.0
2013-01-07 12:10:00,26.63,26.64,26.62,26.64,17800.0,19.7239,19.7313,19.7165,19.7313,17800.0
2013-01-07 12:15:00,26.64,26.64,26.61,26.63,49100.0,19.7313,19.7313,19.7091,19.7239,49100.0
2013-01-07 12:20:00,26.63,26.65,26.62,26.64,39300.0,19.7239,19.7387,19.7165,19.7313,39300.0
2013-01-07 12:25:00,26.64,26.66,26.61,26.66,65600.0,19.7313,19.7461,19.7091,19.7461,65600.0
2013-01-07 12:30:00,26.65,26.69,26.65,26.67,52000.0,19.7387,19.7683,19.7387,19.7535,52000.0
2013-01-07 12:35:00,26.66,26.68,26.65,26.68,22800.0,19.7461,19.7609,19.7387,19.7609,22800.0
2013-01-07 12:40:00,26.67,26.7,26.67,26.7,21700.0,19.7535,19.7757,19.7535,19.7757,21700.0
2013-01-07 12:45:00,26.7,26.72,26.69,26.72,35400.0,19.7757,19.7905,19.7683,19.7905,35400.0
2013-01-07 12:50:00,26.71,26.72,26.69,26.69,20900.0,19.7831,19.7905,19.7683,19.7683,20900.0
2013-01-07 12:55:00,26.69,26.7,26.66,26.67,36800.0,19.7683,19.7757,19.7461,19.7535,36800.0
2013-01-07 13:00:00,26.67,26.68,26.64,26.64,99600.0,19.7535,19.7609,19.7313,19.7313,99600.0
2013-01-07 13:05:00,26.64,26.64,26.61,26.61,25600.0,19.7313,19.7313,19.7091,19.7091,25600.0
2013-01-07 13:10:00,26.61,26.63,26.6,26.62,50300.0,19.7091,19.7239,19.7017,19.7165,50300.0
2013-01-07 13:15:00,26.62,26.63,26.61,26.61,10500.0,19.7165,19.7239,19.7091,19.7091,10500.0
2013-01-07 13:20:00,26.61,26.65,26.61,26.64,72100.0,19.7091,19.7387,19.7091,19.7313,72100.0
2013-01-07 13:25:00,26.64,26.65,26.63,26.63,28200.0,19.7313,19.7387,19.7239,19.7239,28200.0
2013-01-07 13:30:00,26.63,26.65,26.61,26.63,70500.0,19.7239,19.7387,19.7091,19.7239,70500.0
2013-01-07 13:35:00,26.63,26.64,26.61,26.61,55900.0,19.7239,19.7313,19.7091,19.7091,55900.0
2013-01-07 13:40:00,26.62,26.63,26.6,26.61,41900.0,19.7165,19.7239,19.7017,19.7091,41900.0
2013-01-07 13:45:00,26.61,26.64,26.61,26.63,60200.0,19.7091,19.7313,19.7091,19.7239,60200.0
2013-01-07 13:50:00,26.63,26.65,26.62,26.64,21900.0,19.7239,19.7387,19.7165,19.7313,21900.0
2013-01-07 13:55:00,26.64,26.66,26.64,26.65,32600.0,19.7313,19.7461,19.7313,19.7387,32600.0
2013-01-07 14:00:00,26.64,26.68,26.63,26.67,37200.0,19.7313,19.7609,19.7239,19.7535,37200.0
2013-01-07 14:05:00,26.67,26.72,26.67,26.72,23300.0,19.7535,19.7905,19.7535,19.7905,23300.0
2013-01-07 14:10:00,26.71,26.72,26.7,26.72,49400.0,19.7831,19.7905,19.7757,19.7905,49400.0
2013-01-07 14:15:00,26.71,26.74,26.7,26.73,83100.0,19.7831,19.8053,19.7757,19.7979,83100.0
2013-01-07 14:20:00,26.74,26.74,26.71,26.72,23100.0,19.8053,19.8053,19.7831,19.7905,23100.0
2013-01-07 14:25:00,26.71,26.75,26.71,26.72,69000.0,19.7831,19.8128,19.7831,19.7905,69000.0
2013-01-07 14:30:00,26.73,26.77,26.72,26.74,71400.0,19.7979,19.8276,19.7905,19.8053,71400.0
2013-01-07 14:35:00,26.74,26.75,26.73,26.73,22200.0,19.8053,19.8128,19.7979,19.7979,22200.0
2013-01-07 14:40:00,26.74,26.75,26.73,26.73,23100.0,19.8053,19.8128,19.7979,19.7979,23100.0
2013-01-07 14:45:00,26.74,26.78,26.73,26.77,59700.0,19.8053,19.835,19.7979,19.8276,59700.0
2013-01-07 14:50:00,26.77,26.8,26.75,26.78,105600.0,19.8276,19.8498,19.8128,19.835,105600.0
2013-01-07 14:55:00,26.78,26.81,26.75,26.79,79100.0,19.835,19.8572,19.8128,19.8424,79100.0
2013-01-07 15:00:00,26.79,26.82,26.78,26.82,67000.0,19.8424,19.8646,19.835,19.8646,67000.0
2013-01-07 15:05:00,26.82,26.83,26.79,26.8,46500.0,19.8646,19.872,19.8424,19.8498,46500.0
2013-01-07 15:10:00,26.8,26.83,26.79,26.83,52200.0,19.8498,19.872,19.8424,19.872,52200.0
2013-01-07 15:15:00,26.83,26.83,26.81,26.83,74300.0,19.872,19.872,19.8572,19.872,74300.0
2013-01-07 15:20:00,26.83,26.85,26.82,26.84,66900.0,19.872,19.8868,19.8646,19.8794,66900.0
2013-01-07 15:25:00,26.85,26.9,26.84,26.89,90900.0,19.8868,19.9239,19.8794,19.9164,90900.0
2013-01-07 15:30:00,26.89,26.89,26.84,26.84,98700.0,19.9164,19.9164,19.8794,19.8794,98700.0
2013-01-07 15:35:00,26.85,26.85,26.8,26.8,99000.0,19.8868,19.8868,19.8498,19.8498,99000.0
2013-01-07 15:40:00,26.81,26.84,26.81,26.84,92400.0,19.8572,19.8794,19.8572,19.8794,92400.0
2013-01-07 15:45:00,26.84,26.89,26.83,26.87,117200.0,19.8794,19.9164,19.872,19.9016,117200.0
2013-01-07 15:50:00,26.88,26.88,26.87,26.87,149700.0,19.909,19.909,19.9016,19.9016,149700.0
2013-01-07 15:55:00,26.88,26.91,26.86,26.88,529500.0,19.909,19.9313,19.8942,19.909,529500.0
2013-01-08 09:30:00,26.8,26.81,26.75,26.75,74200.0,19.8498,19.8572,19.8128,19.8128,74200.0
2013-01-08 09:35:00,26.76,26.79,26.67,26.69,172300.0,19.8202,19.8424,19.7535,19.7683,172300.0
2013-01-08 09:40:00,26.69,26.75,26.69,26.74,48700.0,19.7683,19.8128,19.7683,19.8053,48700.0
2013-01-08 09:45:00,26.73,26.78,26.69,26.75,91700.0,19.7979,19.835,19.7683,19.8128,91700.0
2013-01-08 09:50:00,26.75,26.77,26.72,26.76,45000.0,19.8128,19.8276,19.7905,19.8202,45000.0
2013-01-08 09:55:00,26.76,26.77,26.71,26.72,46200.0,19.8202,19.8276,19.7831,19.7905,46200.0
2013-01-08 10:00:00,26.71,26.74,26.7,26.7,43900.0,19.7831,19.8053,19.7757,19.7757,43900.0
2013-01-08 10:05:00,26.7,26.7,26.64,26.66,79000.0,19.7757,19.7757,19.7313,19.7461,79000.0
2013-01-08 10:10:00,26.66,26.66,26.53,26.54,112000.0,19.7461,19.7461,19.6498,19.6572,112000.0
2013-01-08 10:15:00,26.54,26.54,26.47,26.47,85300.0,19.6572,19.6572,19.6054,19.6054,85300.0
2013-01-08 10:20:00,26.48,26.53,26.46,26.52,58300.0,19.6128,19.6498,19.598,19.6424,58300.0
2013-01-08 10:25:00,26.53,26.53,26.5,26.5,32900.0,19.6498,19.6498,19.6276,19.6276,32900.0
2013-01-08 10:30:00,26.5,26.5,26.46,26.47,65600.0,19.6276,19.6276,19.598,19.6054,65600.0
2013-01-08 10:35:00,26.47,26.48,26.41,26.42,144600.0,19.6054,19.6128,19.5609,19.5683,144600.0
2013-01-08 10:40:00,26.41,26.46,26.39,26.46,58300.0,19.5609,19.598,19.5461,19.598,58300.0
2013-01-08 10:45:00,26.46,26.47,26.45,26.47,29000.0,19.598,19.6054,19.5906,19.6054,29000.0
2013-01-08 10:50:00,26.47,26.48,26.45,26.45,35600.0,19.6054,19.6128,19.5906,19.5906,35600.0
2013-01-08 10:55:00,26.46,26.48,26.45,26.48,15700.0,19.598,19.6128,19.5906,19.6128,15700.0
2013-01-08 11:00:00,26.48,26.48,26.44,26.46,59300.0,19.6128,19.6128,19.5831,19.598,59300.0
2013-01-08 11:05:00,26.46,26.46,26.41,26.42,75900.0,19.598,19.598,19.5609,19.5683,75900.0
2013-01-08 11:10:00,26.41,26.42,26.39,26.4,33300.0,19.5609,19.5683,19.5461,19.5535,33300.0
2013-01-08 11:15:00,26.4,26.41,26.39,26.41,16600.0,19.5535,19.5609,19.5461,19.5609,16600.0
2013-01-08 11:20:00,26.41,26.42,26.4,26.41,113700.0,19.5609,19.5683,19.5535,19.5609,113700.0
2013-01-08 11:25:00,26.41,26.42,26.4,26.42,33400.0,19.5609,19.5683,19.5535,19.5683,33400.0
2013-01-08 11:30:00,26.42,26.43,26.42,26.43,33200.0,19.5683,19.5757,19.5683,19.5757,33200.0
2013-01-08 11:35:00,26.43,26.46,26.42,26.45,15200.0,19.5757,19.598,19.5683,19.5906,15200.0
2013-01-08 11:40:00,26.46,26.46,26.44,26.45,19400.0,19.598,19.598,19.5831,19.5906,19400.0
2013-01-08 11:45:00,26.45,26.47,26.45,26.46,34900.0,19.5906,19.6054,19.5906,19.598,34900.0
2013-01-08 11:50:00,26.46,26.46,26.45,26.46,8400.0,19.598,19.598,19.5906,19.598,8400.0
2013-01-08 11:55:00,26.46,26.48,26.45,26.46,19900.0,19.598,19.6128,19.5906,19.598,19900.0
2013-01-08 12:00:00,26.47,26.48,26.46,26.48,24700.0,19.6054,19.6128,19.598,19.6128,24700.0
2013-01-08 12:05:00,26.47,26.48,26.45,26.45,18300.0,19.6054,19.6128,19.5906,19.5906,18300.0
2013-01-08 12:10:00,26.45,26.46,26.45,26.45,9800.0,19.5906,19.598,19.5906,19.5906,9800.0
2013-01-08 12:15:00,26.45,26.46,26.44,26.45,20600.0,19.5906,19.598,19.5831,19.5906,20600.0
2013-01-08 12:20:00,26.44,26.45,26.42,26.43,32800.0,19.5831,19.5906,19.5683,19.5757,32800.0
2013-01-08 12:25:00,26.43,26.43,26.42,26.43,21500.0,19.5757,19.5757,19.5683,19.5757,21500.0
2013-01-08 12:30:00,26.43,26.45,26.43,26.43,25100.0,19.5757,19.5906,19.5757,19.5757,25100.0
2013-01-08 12:35:00,26.44,26.44,26.4,26.4,43300.0,19.5831,19.5831,19.5535,19.5535,43300.0
2013-01-08 12:40:00,26.39,26.41,26.39,26.39,15800.0,19.5461,19.5609,19.5461,19.5461,15800.0
2013-01-08 12:45:00,26.39,26.4,26.38,26.4,32900.0,19.5461,19.5535,19.5387,19.5535,32900.0
2013-01-08 12:50:00,26.39,26.41,26.38,26.4,58300.0,19.5461,19.5609,19.5387,19.5535,58300.0
2013-01-08 12:55:00,26.4,26.41,26.39,26.41,29900.0,19.5535,19.5609,19.5461,19.5609,29900.0
2013-01-08 13:00:00,26.41,26.42,26.41,26.42,15200.0,19.5609,19.5683,19.5609,19.5683,15200.0
2013-01-08 13:05:00,26.43,26.44,26.42,26.44,14100.0,19.5757,19.5831,19.5683,19.5831,14100.0
2013-01-08 13:10:00,26.44,26.47,26.43,26.47,37700.0,19.5831,19.6054,19.5757,19.6054,37700.0
2013-01-08 13:15:00,26.47,26.49,26.47,26.49,116500.0,19.6054,19.6202,19.6054,19.6202,116500.0
2013-01-08 13:20:00,26.49,26.51,26.49,26.5,34800.0,19.6202,19.635,19.6202,19.6276,34800.0
2013-01-08 13:25:00,26.5,26.51,26.49,26.49,38200.0,19.6276,19.635,19.6202,19.6202,38200.0
2013-01-08 13:30:00,26.49,26.51,26.49,26.51,35700.0,19.6202,19.635,19.6202,19.635,35700.0
2013-01-08 13:35:00,26.51,26.51,26.5,26.5,15600.0,19.635,19.635,19.6276,19.6276,15600.0
2013-01-08 13:40:00,26.51,26.51,26.47,26.47,56200.0,19.635,19.635,19.6054,19.6054,56200.0
2013-01-08 13:45:00,26.48,26.48,26.46,26.48,22500.0,19.6128,19.6128,19.598,19.6128,22500.0
2013-01-08 13:50:00,26.47,26.48,26.47,26.48,13300.0,19.6054,19.6128,19.6054,19.6128,13300.0
2013-01-08 13:55:00,26.48,26.48,26.47,26.48,14000.0,19.6128,19.6128,19.6054,19.6128,14000.0
2013-01-08 14:00:00,26.48,26.49,26.47,26.49,45600.0,19.6128,19.6202,19.6054,19.6202,45600.0
2013-01-08 14:05:00,26.49,26.49,26.46,26.46,34200.0,19.6202,19.6202,19.598,19.598,34200.0
2013-01-08 14:10:00,26.46,26.48,26.45,26.48,52300.0,19.598,19.6128,19.5906,19.6128,52300.0
2013-01-08 14:15:00,26.48,26.48,26.47,26.48,13000.0,19.6128,19.6128,19.6054,19.6128,13000.0
2013-01-08 14:20:00,26.47,26.48,26.46,26.48,31900.0,19.6054,19.6128,19.598,19.6128,31900.0
2013-01-08 14:25:00,26.48,26.49,26.46,26.48,55700.0,19.6128,19.6202,19.598,19.6128,55700.0
2013-01-08 14:30:00,26.48,26.49,26.47,26.48,35500.0,19.6128,19.6202,19.6054,19.6128,35500.0
2013-01-08 14:35:00,26.48,26.48,26.46,26.46,36300.0,19.6128,19.6128,19.598,19.598,36300.0
2013-01-08 14:40:00,26.46,26.47,26.45,26.47,45200.0,19.598,19.6054,19.5906,19.6054,45200.0
2013-01-08 14:45:00,26.46,26.48,26.46,26.48,29800.0,19.598,19.6128,19.598,19.6128,29800.0
2013-01-08 14:50:00,26.48,26.48,26.47,26.48,18600.0,19.6128,19.6128,19.6054,19.6128,18600.0
2013-01-08 14:55:00,26.48,26.48,26.47,26.48,15500.0,19.6128,19.6128,19.6054,19.6128,15500.0
2013-01-08 15:00:00,26.47,26.51,26.47,26.51,34400.0,19.6054,19.635,19.6054,19.635,34400.0
2013-01-08 15:05:00,26.51,26.53,26.5,26.53,55100.0,19.635,19.6498,19.6276,19.6498,55100.0
2013-01-08 15:10:00,26.53,26.55,26.52,26.55,39200.0,19.6498,19.6646,19.6424,19.6646,39200.0
2013-01-08 15:15:00,26.54,26.55,26.51,26.53,82900.0,19.6572,19.6646,19.635,19.6498,82900.0
2013-01-08 15:20:00,26.52,26.54,26.5,26.5,84700.0,19.6424,19.6572,19.6276,19.6276,84700.0
2013-01-08 15:25:00,26.5,26.53,26.5,26.52,42400.0,19.6276,19.6498,19.6276,19.6424,42400.0
2013-01-08 15:30:00,26.53,26.55,26.51,26.52,122300.0,19.6498,19.6646,19.635,19.6424,122300.0
2013-01-08 15:35:00,26.53,26.53,26.48,26.49,110900.0,19.6498,19.6498,19.6128,19.6202,110900.0
2013-01-08 15:40:00,26.49,26.51,26.47,26.51,176600.0,19.6202,19.635,19.6054,19.635,176600.0
2013-01-08 15:45:00,26.5,26.52,26.42,26.47,417700.0,19.6276,19.6424,19.5683,19.6054,417700.0
2013-01-08 15:50:00,26.47,26.55,26.47,26.53,187300.0,19.6054,19.6646,19.6054,19.6498,187300.0
2013-01-08 15:55:00,26.52,26.54,26.52,26.54,271300.0,19.6424,19.6572,19.6424,19.6572,271300.0
2013-01-09 09:30:00,26.64,26.84,26.62,26.83,95100.0,19.7313,19.8794,19.7165,19.872,95100.0
2013-01-09 09:35:00,26.82,26.84,26.67,26.68,105900.0,19.8646,19.8794,19.7535,19.7609,105900.0
2013-01-09 09:40:00,26.69,26.79,26.68,26.78,81300.0,19.7683,19.8424,19.7609,19.835,81300.0
2013-01-09 09:45:00,26.78,26.85,26.77,26.82,47500.0,19.835,19.8868,19.8276,19.8646,47500.0
2013-01-09 09:50:00,26.82,26.88,26.81,26.86,106200.0,19.8646,19.909,19.8572,19.8942,106200.0
2013-01-09 09:55:00,26.87,26.91,26.86,26.9,70500.0,19.9016,19.9313,19.8942,19.9239,70500.0
2013-01-09 10:00:00,26.89,26.92,26.88,26.89,77500.0,19.9164,19.9387,19.909,19.9164,77500.0
2013-01-09 10:05:00,26.9,26.92,26.85,26.86,95000.0,19.9239,19.9387,19.8868,19.8942,95000.0
2013-01-09 10:10:00,26.86,26.88,26.85,26.86,31800.0,19.8942,19.909,19.8868,19.8942,31800.0
2013-01-09 10:15:00,26.86,26.87,26.83,26.84,72100.0,19.8942,19.9016,19.872,19.8794,72100.0
2013-01-09 10:20:00,26.83,26.84,26.72,26.72,108200.0,19.872,19.8794,19.7905,19.7905,108200.0
2013-01-09 10:25:00,26.72,26.74,26.71,26.73,60300.0,19.7905,19.8053,19.7831,19.7979,60300.0
2013-01-09 10:30:00,26.74,26.74,26.69,26.7,86500.0,19.8053,19.8053,19.7683,19.7757,86500.0
2013-01-09 10:35:00,26.69,26.73,26.68,26.71,85100.0,19.7683,19.7979,19.7609,19.7831,85100.0
2013-01-09 10:40:00,26.71,26.72,26.65,26.69,79000.0,19.7831,19.7905,19.7387,19.7683,79000.0
2013-01-09 10:45:00,26.69,26.7,26.67,26.69,37700.0,19.7683,19.7757,19.7535,19.7683,37700.0
2013-01-09 10:50:00,26.69,26.7,26.63,26.68,39000.0,19.7683,19.7757,19.7239,19.7609,39000.0
2013-01-09 10:55:00,26.67,26.68,26.66,26.67,26500.0,19.7535,19.7609,19.7461,19.7535,26500.0
2013-01-09 11:00:00,26.67,26.69,26.65,26.66,37900.0,19.7535,19.7683,19.7387,19.7461,37900.0
2013-01-09 11:05:00,26.65,26.67,26.64,26.65,35600.0,19.7387,19.7535,19.7313,19.7387,35600.0
2013-01-09 11:10:00,26.65,26.66,26.61,26.61,32700.0,19.7387,19.7461,19.7091,19.7091,32700.0
2013-01-09 11:15:00,26.62,26.63,26.61,26.61,26600.0,19.7165,19.7239,19.7091,19.7091,26600.0
2013-01-09 11:20:00,26.62,26.62,26.59,26.6,23300.0,19.7165,19.7165,19.6942,19.7017,23300.0
2013-01-09 11:25:00,26.6,26.63,26.6,26.63,18700.0,19.7017,19.7239,19.7017,19.7239,18700.0
2013-01-09 11:30:00,26.63,26.67,26.62,26.62,83300.0,19.7239,19.7535,19.7165,19.7165,83300.0
2013-01-09 11:35:00,26.62,26.63,26.59,26.59,20800.0,19.7165,19.7239,19.6942,19.6942,20800.0
2013-01-09 11:40:00,26.59,26.61,26.58,26.58,39200.0,19.6942,19.7091,19.6868,19.6868,39200.0
2013-01-09 11:45:00,26.58,26.6,26.57,26.6,59800.0,19.6868,19.7017,19.6794,19.7017,59800.0
2013-01-09 11:50:00,26.61,26.62,26.54,26.54,48900.0,19.7091,19.7165,19.6572,19.6572,48900.0
2013-01-09 11:55:00,26.54,26.57,26.53,26.56,41400.0,19.6572,19.6794,19.6498,19.672,41400.0
2013-01-09 12:00:00,26.56,26.59,26.56,26.58,24800.0,19.672,19.6942,19.672,19.6868,24800.0
2013-01-09 12:05:00,26.59,26.61,26.59,26.61,30400.0,19.6942,19.7091,19.6942,19.7091,30400.0
2013-01-09 12:10:00,26.6,26.62,26.58,26.59,29400.0,19.7017,19.7165,19.6868,19.6942,29400.0
2013-01-09 12:15:00,26.58,26.58,26.56,26.58,23600.0,19.6868,19.6868,19.672,19.6868,23600.0
2013-01-09 12:20:00,26.58,26.59,26.55,26.55,19200.0,19.6868,19.6942,19.6646,19.6646,19200.0
2013-01-09 12:25:00,26.55,26.57,26.52,26.53,39500.0,19.6646,19.6794,19.6424,19.6498,39500.0
2013-01-09 12:30:00,26.53,26.57,26.51,26.53,41400.0,19.6498,19.6794,19.635,19.6498,41400.0
2013-01-09 12:35:00,26.53,26.53,26.47,26.48,51600.0,19.6498,19.6498,19.6054,19.6128,51600.0
2013-01-09 12:40:00,26.48,26.49,26.47,26.49,164500.0,19.6128,19.6202,19.6054,19.6202,164500.0
2013-01-09 12:45:00,26.48,26.55,26.48,26.55,119000.0,19.6128,19.6646,19.6128,19.6646,119000.0
2013-01-09 12:50:00,26.55,26.57,26.54,26.57,36000.0,19.6646,19.6794,19.6572,19.6794,36000.0
2013-01-09 12:55:00,26.57,26.63,26.56,26.63,27000.0,19.6794,19.7239,19.672,19.7239,27000.0
2013-01-09 13:00:00,26.63,26.64,26.6,26.63,62700.0,19.7239,19.7313,19.7017,19.7239,62700.0
2013-01-09 13:05:00,26.63,26.64,26.6,26.6,32300.0,19.7239,19.7313,19.7017,19.7017,32300.0
2013-01-09 13:10:00,26.61,26.63,26.59,26.6,56400.0,19.7091,19.7239,19.6942,19.7017,56400.0
2013-01-09 13:15:00,26.6,26.65,26.59,26.64,27700.0,19.7017,19.7387,19.6942,19.7313,27700.0
2013-01-09 13:20:00,26.65,26.66,26.62,26.62,20100.0,19.7387,19.7461,19.7165,19.7165,20100.0
2013-01-09 13:25:00,26.62,26.64,26.62,26.63,23400.0,19.7165,19.7313,19.7165,19.7239,23400.0
2013-01-09 13:30:00,26.63,26.65,26.63,26.64,26500.0,19.7239,19.7387,19.7239,19.7313,26500.0
2013-01-09 13:35:00,26.63,26.66,26.61,26.65,44500.0,19.7239,19.7461,19.7091,19.7387,44500.0
2013-01-09 13:40:00,26.66,26.67,26.64,26.64,42400.0,19.7461,19.7535,19.7313,19.7313,42400.0
2013-01-09 13:45:00,26.64,26.65,26.62,26.64,43700.0,19.7313,19.7387,19.7165,19.7313,43700.0
2013-01-09 13:50:00,26.63,26.64,26.61,26.62,24600.0,19.7239,19.7313,19.7091,19.7165,24600.0
2013-01-09 13:55:00,26.63,26.63,26.57,26.59,62200.0,19.7239,19.7239,19.6794,19.6942,62200.0
2013-01-09 14:00:00,26.58,26.58,26.55,26.57,52400.0,19.6868,19.6868,19.6646,19.6794,52400.0
2013-01-09 14:05:00,26.57,26.57,26.54,26.54,29700.0,19.6794,19.6794,19.6572,19.6572,29700.0
2013-01-09 14:10:00,26.54,26.58,26.54,26.58,26100.0,19.6572,19.6868,19.6572,19.6868,26100.0
2013-01-09 14:15:00,26.58,26.58,26.55,26.55,38700.0,19.6868,19.6868,19.6646,19.6646,38700.0
2013-01-09 14:20:00,26.55,26.56,26.54,26.56,30500.0,19.6646,19.672,19.6572,19.672,30500.0
2013-01-09 14:25:00,26.56,26.59,26.55,26.59,40000.0,19.672,19.6942,19.6646,19.6942,40000.0
2013-01-09 14:30:00,26.59,26.59,26.56,26.57,175800.0,19.6942,19.6942,19.672,19.6794,175800.0
2013-01-09 14:35:00,26.58,26.59,26.55,26.56,68800.0,19.6868,19.6942,19.6646,19.672,68800.0
2013-01-09 14:40:00,26.56,26.57,26.55,26.55,29100.0,19.672,19.6794,19.6646,19.6646,29100.0
2013-01-09 14:45:00,26.54,26.58,26.53,26.55,66000.0,19.6572,19.6868,19.6498,19.6646,66000.0
2013-01-09 14:50:00,26.55,26.57,26.5,26.52,95300.0,19.6646,19.6794,19.6276,19.6424,95300.0
2013-01-09 14:55:00,26.52,26.54,26.5,26.51,54200.0,19.6424,19.6572,19.6276,19.635,54200.0
2013-01-09 15:00:00,26.51,26.55,26.5,26.51,82000.0,19.635,19.6646,19.6276,19.635,82000.0
2013-01-09 15:05:00,26.51,26.53,26.48,26.52,62100.0,19.635,19.6498,19.6128,19.6424,62100.0
2013-01-09 15:10:00,26.52,26.53,26.49,26.52,74600.0,19.6424,19.6498,19.6202,19.6424,74600.0
2013-01-09 15:15:00,26.51,26.52,26.49,26.49,50000.0,19.635,19.6424,19.6202,19.6202,50000.0
2013-01-09 15:20:00,26.49,26.55,26.48,26.55,50700.0,19.6202,19.6646,19.6128,19.6646,50700.0
2013-01-09 15:25:00,26.55,26.55,26.51,26.51,67700.0,19.6646,19.6646,19.635,19.635,67700.0
2013-01-09 15:30:00,26.51,26.53,26.49,26.52,105100.0,19.635,19.6498,19.6202,19.6424,105100.0
2013-01-09 15:35:00,26.51,26.54,26.49,26.49,94500.0,19.635,19.6572,19.6202,19.6202,94500.0
2013-01-09 15:40:00,26.5,26.56,26.49,26.55,126900.0,19.6276,19.672,19.6202,19.6646,126900.0
2013-01-09 15:45:00,26.55,26.59,26.55,26.57,141800.0,19.6646,19.6942,19.6646,19.6794,141800.0
2013-01-09 15:50:00,26.57,26.6,26.55,26.55,181000.0,19.6794,19.7017,19.6646,19.6646,181000.0
2013-01-09 15:55:00,26.56,26.61,26.55,26.59,293400.0,19.672,19.7091,19.6646,19.6942,293400.0
2013-01-10 09:30:00,26.88,26.98,26.84,26.84,97700.0,19.909,19.9831,19.8794,19.8794,97700.0
2013-01-10 09:35:00,26.84,26.9,26.83,26.88,45700.0,19.8794,19.9239,19.872,19.909,45700.0
2013-01-10 09:40:00,26.88,26.89,26.81,26.84,38100.0,19.909,19.9164,19.8572,19.8794,38100.0
2013-01-10 09:45:00,26.84,26.89,26.84,26.87,60900.0,19.8794,19.9164,19.8794,19.9016,60900.0
2013-01-10 09:50:00,26.87,26.97,26.86,26.97,61800.0,19.9016,19.9757,19.8942,19.9757,61800.0
2013-01-10 09:55:00,26.97,27.0,26.95,27.0,70200.0,19.9757,19.9979,19.9609,19.9979,70200.0
2013-01-10 10:00:00,27.0,27.0,26.96,26.99,88600.0,19.9979,19.9979,19.9683,19.9905,88600.0
2013-01-10 10:05:00,26.99,27.0,26.96,27.0,181300.0,19.9905,19.9979,19.9683,19.9979,181300.0
2013-01-10 10:10:00,26.99,27.0,26.98,27.0,196700.0,19.9905,19.9979,19.9831,19.9979,196700.0
2013-01-10 10:15:00,27.0,27.0,26.94,26.95,370500.0,19.9979,19.9979,19.9535,19.9609,370500.0
2013-01-10 10:20:00,26.95,26.96,26.92,26.93,175500.0,19.9609,19.9683,19.9387,19.9461,175500.0
2013-01-10 10:25:00,26.94,26.97,26.93,26.94,57700.0,19.9535,19.9757,19.9461,19.9535,57700.0
2013-01-10 10:30:00,26.93,26.94,26.82,26.85,224800.0,19.9461,19.9535,19.8646,19.8868,224800.0
2013-01-10 10:35:00,26.85,26.85,26.79,26.82,174800.0,19.8868,19.8868,19.8424,19.8646,174800.0
2013-01-10 10:40:00,26.82,26.82,26.77,26.77,177500.0,19.8646,19.8646,19.8276,19.8276,177500.0
2013-01-10 10:45:00,26.78,26.82,26.78,26.82,71200.0,19.835,19.8646,19.835,19.8646,71200.0
2013-01-10 10:50:00,26.83,26.88,26.82,26.85,81100.0,19.872,19.909,19.8646,19.8868,81100.0
2013-01-10 10:55:00,26.85,26.85,26.79,26.79,48000.0,19.8868,19.8868,19.8424,19.8424,48000.0
2013-01-10 11:00:00,26.79,26.83,26.76,26.82,88500.0,19.8424,19.872,19.8202,19.8646,88500.0
2013-01-10 11:05:00,26.83,26.84,26.81,26.83,49000.0,19.872,19.8794,19.8572,19.872,49000.0
2013-01-10 11:10:00,26.84,26.85,26.77,26.77,137600.0,19.8794,19.8868,19.8276,19.8276,137600.0
2013-01-10 11:15:00,26.78,26.79,26.75,26.79,101600.0,19.835,19.8424,19.8128,19.8424,101600.0
2013-01-10 11:20:00,26.79,26.8,26.78,26.78,92400.0,19.8424,19.8498,19.835,19.835,92400.0
2013-01-10 11:25:00,26.79,26.81,26.78,26.8,59700.0,19.8424,19.8572,19.835,19.8498,59700.0
2013-01-10 11:30:00,26.81,26.82,26.79,26.79,66300.0,19.8572,19.8646,19.8424,19.8424,66300.0
2013-01-10 11:35:00,26.8,26.8,26.76,26.77,80400.0,19.8498,19.8498,19.8202,19.8276,80400.0
2013-01-10 11:40:00,26.77,26.78,26.72,26.73,84700.0,19.8276,19.835,19.7905,19.7979,84700.0
2013-01-10 11:45:00,26.74,26.74,26.72,26.72,74100.0,19.8053,19.8053,19.7905,19.7905,74100.0
2013-01-10 11:50:00,26.72,26.73,26.71,26.71,44900.0,19.7905,19.7979,19.7831,19.7831,44900.0
2013-01-10 11:55:00,26.71,26.71,26.66,26.66,222300.0,19.7831,19.7831,19.7461,19.7461,222300.0
2013-01-10 12:00:00,26.66,26.69,26.66,26.69,72900.0,19.7461,19.7683,19.7461,19.7683,72900.0
2013-01-10 12:05:00,26.68,26.7,26.68,26.7,73100.0,19.7609,19.7757,19.7609,19.7757,73100.0
2013-01-10 12:10:00,26.7,26.7,26.69,26.69,27500.0,19.7757,19.7757,19.7683,19.7683,27500.0
2013-01-10 12:15:00,26.7,26.7,26.69,26.7,43700.0,19.7757,19.7757,19.7683,19.7757,43700.0
2013-01-10 12:20:00,26.7,26.7,26.69,26.7,78200.0,19.7757,19.7757,19.7683,19.7757,78200.0
2013-01-10 12:25:00,26.69,26.71,26.68,26.71,172200.0,19.7683,19.7831,19.7609,19.7831,172200.0
2013-01-10 12:30:00,26.71,26.74,26.69,26.73,174400.0,19.7831,19.8053,19.7683,19.7979,174400.0
2013-01-10 12:35:00,26.74,26.75,26.71,26.71,137300.0,19.8053,19.8128,19.7831,19.7831,137300.0
2013-01-10 12:40:00,26.71,26.72,26.69,26.7,277900.0,19.7831,19.7905,19.7683,19.7757,277900.0
2013-01-10 12:45:00,26.7,26.72,26.7,26.71,71100.0,19.7757,19.7905,19.7757,19.7831,71100.0
2013-01-10 12:50:00,26.71,26.72,26.7,26.72,105200.0,19.7831,19.7905,19.7757,19.7905,105200.0
2013-01-10 12:55:00,26.71,26.76,26.71,26.74,90500.0,19.7831,19.8202,19.7831,19.8053,90500.0
2013-01-10 13:00:00,26.74,26.77,26.7,26.7,259500.0,19.8053,19.8276,19.7757,19.7757,259500.0
2013-01-10 13:05:00,26.7,26.71,26.7,26.71,34300.0,19.7757,19.7831,19.7757,19.7831,34300.0
2013-01-10 13:10:00,26.71,26.72,26.7,26.72,59000.0,19.7831,19.7905,19.7757,19.7905,59000.0
2013-01-10 13:15:00,26.71,26.72,26.71,26.71,48900.0,19.7831,19.7905,19.7831,19.7831,48900.0
2013-01-10 13:20:00,26.72,26.73,26.71,26.73,44400.0,19.7905,19.7979,19.7831,19.7979,44400.0
2013-01-10 13:25:00,26.73,26.73,26.72,26.73,33400.0,19.7979,19.7979,19.7905,19.7979,33400.0
2013-01-10 13:30:00,26.73,26.73,26.7,26.71,109100.0,19.7979,19.7979,19.7757,19.7831,109100.0
2013-01-10 13:35:00,26.72,26.72,26.7,26.7,44100.0,19.7905,19.7905,19.7757,19.7757,44100.0
2013-01-10 13:40:00,26.7,26.71,26.7,26.7,16400.0,19.7757,19.7831,19.7757,19.7757,16400.0
2013-01-10 13:45:00,26.71,26.74,26.7,26.72,179100.0,19.7831,19.8053,19.7757,19.7905,179100.0
2013-01-10 13:50:00,26.72,26.73,26.69,26.69,38800.0,19.7905,19.7979,19.7683,19.7683,38800.0
2013-01-10 13:55:00,26.69,26.73,26.69,26.71,110400.0,19.7683,19.7979,19.7683,19.7831,110400.0
2013-01-10 14:00:00,26.71,26.72,26.71,26.72,43500.0,19.7831,19.7905,19.7831,19.7905,43500.0
2013-01-10 14:05:00,26.72,26.72,26.71,26.72,27300.0,19.7905,19.7905,19.7831,19.7905,27300.0
2013-01-10 14:10:00,26.71,26.73,26.7,26.7,94600.0,19.7831,19.7979,19.7757,19.7757,94600.0
2013-01-10 14:15:00,26.7,26.71,26.7,26.7,23600.0,19.7757,19.7831,19.7757,19.7757,23600.0
2013-01-10 14:20:00,26.71,26.71,26.69,26.69,52700.0,19.7831,19.7831,19.7683,19.7683,52700.0
2013-01-10 14:25:00,26.7,26.71,26.69,26.7,78400.0,19.7757,19.7831,19.7683,19.7757,78400.0
2013-01-10 14:30:00,26.7,26.72,26.7,26.71,84000.0,19.7757,19.7905,19.7757,19.7831,84000.0
2013-01-10 14:35:00,26.71,26.72,26.7,26.72,172100.0,19.7831,19.7905,19.7757,19.7905,172100.0
2013-01-10 14:40:00,26.71,26.74,26.71,26.72,129500.0,19.7831,19.8053,19.7831,19.7905,129500.0
2013-01-10 14:45:00,26.73,26.74,26.71,26.71,215000.0,19.7979,19.8053,19.7831,19.7831,215000.0
2013-01-10 14:50:00,26.71,26.78,26.71,26.76,108100.0,19.7831,19.835,19.7831,19.8202,108100.0
2013-01-10 14:55:00,26.77,26.78,26.75,26.76,98200.0,19.8276,19.835,19.8128,19.8202,98200.0
2013-01-10 15:00:00,26.76,26.81,26.75,26.81,132600.0,19.8202,19.8572,19.8128,19.8572,132600.0
2013-01-10 15:05:00,26.81,26.82,26.8,26.8,179600.0,19.8572,19.8646,19.8498,19.8498,179600.0
2013-01-10 15:10:00,26.8,26.8,26.79,26.8,60600.0,19.8498,19.8498,19.8424,19.8498,60600.0
2013-01-10 15:15:00,26.8,26.8,26.78,26.79,85300.0,19.8498,19.8498,19.835,19.8424,85300.0
2013-01-10 15:20:00,26.79,26.81,26.78,26.79,189900.0,19.8424,19.8572,19.835,19.8424,189900.0
2013-01-10 15:25:00,26.78,26.79,26.75,26.76,184200.0,19.835,19.8424,19.8128,19.8202,184200.0
2013-01-10 15:30:00,26.77,26.78,26.76,26.78,71900.0,19.8276,19.835,19.8202,19.835,71900.0
2013-01-10 15:35:00,26.78,26.81,26.77,26.8,148700.0,19.835,19.8572,19.8276,19.8498,148700.0
2013-01-10 15:40:00,26.8,26.81,26.78,26.8,198400.0,19.8498,19.8572,19.835,19.8498,198400.0
2013-01-10 15:45:00,26.8,26.81,26.8,26.8,186100.0,19.8498,19.8572,19.8498,19.8498,186100.0
2013-01-10 15:50:00,26.8,26.82,26.79,26.8,287800.0,19.8498,19.8646,19.8424,19.8498,287800.0
2013-01-10 15:55:00,26.8,26.83,26.8,26.83,611500.0,19.8498,19.872,19.8498,19.872,611500.0
2013-01-11 09:30:00,26.81,26.81,26.55,26.6,133400.0,19.8572,19.8572,19.6646,19.7017,133400.0
2013-01-11 09:35:00,26.6,26.62,26.54,26.56,127200.0,19.7017,19.7165,19.6572,19.672,127200.0
2013-01-11 09:40:00,26.55,26.57,26.54,26.56,100100.0,19.6646,19.6794,19.6572,19.672,100100.0
2013-01-11 09:45:00,26.57,26.64,26.57,26.61,133100.0,19.6794,19.7313,19.6794,19.7091,133100.0
2013-01-11 09:50:00,26.6,26.61,26.56,26.57,139700.0,19.7017,19.7091,19.672,19.6794,139700.0
2013-01-11 09:55:00,26.56,26.58,26.55,26.57,56000.0,19.672,19.6868,19.6646,19.6794,56000.0
2013-01-11 10:00:00,26.56,26.57,26.51,26.51,103000.0,19.672,19.6794,19.635,19.635,103000.0
2013-01-11 10:05:00,26.51,26.53,26.47,26.5,129900.0,19.635,19.6498,19.6054,19.6276,129900.0
2013-01-11 10:10:00,26.5,26.5,26.42,26.43,144400.0,19.6276,19.6276,19.5683,19.5757,144400.0
2013-01-11 10:15:00,26.43,26.51,26.43,26.51,49000.0,19.5757,19.635,19.5757,19.635,49000.0
2013-01-11 10:20:00,26.52,26.56,26.51,26.55,88300.0,19.6424,19.672,19.635,19.6646,88300.0
2013-01-11 10:25:00,26.55,26.55,26.5,26.5,50300.0,19.6646,19.6646,19.6276,19.6276,50300.0
2013-01-11 10:30:00,26.51,26.55,26.51,26.51,50500.0,19.635,19.6646,19.635,19.635,50500.0
2013-01-11 10:35:00,26.52,26.6,26.51,26.58,113200.0,19.6424,19.7017,19.635,19.6868,113200.0
2013-01-11 10:40:00,26.58,26.64,26.57,26.61,200100.0,19.6868,19.7313,19.6794,19.7091,200100.0
2013-01-11 10:45:00,26.62,26.63,26.6,26.6,44700.0,19.7165,19.7239,19.7017,19.7017,44700.0
2013-01-11 10:50:00,26.6,26.61,26.58,26.59,44400.0,19.7017,19.7091,19.6868,19.6942,44400.0
2013-01-11 10:55:00,26.59,26.6,26.54,26.58,123600.0,19.6942,19.7017,19.6572,19.6868,123600.0
2013-01-11 11:00:00,26.58,26.6,26.58,26.59,48500.0,19.6868,19.7017,19.6868,19.6942,48500.0
2013-01-11 11:05:00,26.59,26.63,26.59,26.61,77000.0,19.6942,19.7239,19.6942,19.7091,77000.0
2013-01-11 11:10:00,26.61,26.61,26.59,26.6,30200.0,19.7091,19.7091,19.6942,19.7017,30200.0
2013-01-11 11:15:00,26.6,26.62,26.59,26.61,56300.0,19.7017,19.7165,19.6942,19.7091,56300.0
2013-01-11 11:20:00,26.61,26.64,26.6,26.6,127500.0,19.7091,19.7313,19.7017,19.7017,127500.0
2013-01-11 11:25:00,26.6,26.61,26.58,26.58,35600.0,19.7017,19.7091,19.6868,19.6868,35600.0
2013-01-11 11:30:00,26.58,26.6,26.55,26.6,71000.0,19.6868,19.7017,19.6646,19.7017,71000.0
2013-01-11 11:35:00,26.6,26.62,26.6,26.62,12800.0,19.7017,19.7165,19.7017,19.7165,12800.0
2013-01-11 11:40:00,26.61,26.66,26.61,26.66,19500.0,19.7091,19.7461,19.7091,19.7461,19500.0
2013-01-11 11:45:00,26.66,26.67,26.65,26.67,9000.0,19.7461,19.7535,19.7387,19.7535,9000.0
2013-01-11 11:50:00,26.67,26.69,26.63,26.66,94600.0,19.7535,19.7683,19.7239,19.7461,94600.0
2013-01-11 11:55:00,26.66,26.67,26.63,26.63,49900.0,19.7461,19.7535,19.7239,19.7239,49900.0
2013-01-11 12:00:00,26.63,26.64,26.6,26.6,28100.0,19.7239,19.7313,19.7017,19.7017,28100.0
2013-01-11 12:05:00,26.6,26.63,26.6,26.63,43200.0,19.7017,19.7239,19.7017,19.7239,43200.0
2013-01-11 12:10:00,26.63,26.64,26.62,26.62,21800.0,19.7239,19.7313,19.7165,19.7165,21800.0
2013-01-11 12:15:00,26.63,26.64,26.62,26.64,14600.0,19.7239,19.7313,19.7165,19.7313,14600.0
2013-01-11 12:20:00,26.64,26.64,26.62,26.62,12800.0,19.7313,19.7313,19.7165,19.7165,12800.0
2013-01-11 12:25:00,26.62,26.63,26.6,26.6,20500.0,19.7165,19.7239,19.7017,19.7017,20500.0
2013-01-11 12:30:00,26.6,26.61,26.56,26.56,42500.0,19.7017,19.7091,19.672,19.672,42500.0
2013-01-11 12:35:00,26.56,26.58,26.56,26.58,30100.0,19.672,19.6868,19.672,19.6868,30100.0
2013-01-11 12:40:00,26.57,26.58,26.57,26.57,12500.0,19.6794,19.6868,19.6794,19.6794,12500.0
2013-01-11 12:45:00,26.58,26.58,26.55,26.57,55500.0,19.6868,19.6868,19.6646,19.6794,55500.0
2013-01-11 12:50:00,26.58,26.6,26.55,26.55,41700.0,19.6868,19.7017,19.6646,19.6646,41700.0
2013-01-11 12:55:00,26.55,26.56,26.54,26.55,26800.0,19.6646,19.672,19.6572,19.6646,26800.0
2013-01-11 13:00:00,26.55,26.58,26.55,26.58,30500.0,19.6646,19.6868,19.6646,19.6868,30500.0
2013-01-11 13:05:00,26.58,26.59,26.58,26.59,18700.0,19.6868,19.6942,19.6868,19.6942,18700.0
2013-01-11 13:10:00,26.59,26.59,26.56,26.58,43800.0,19.6942,19.6942,19.672,19.6868,43800.0
2013-01-11 13:15:00,26.58,26.58,26.56,26.58,23300.0,19.6868,19.6868,19.672,19.6868,23300.0
2013-01-11 13:20:00,26.58,26.58,26.57,26.58,11600.0,19.6868,19.6868,19.6794,19.6868,11600.0
2013-01-11 13:25:00,26.58,26.59,26.57,26.58,51000.0,19.6868,19.6942,19.6794,19.6868,51000.0
2013-01-11 13:30:00,26.58,26.6,26.57,26.6,50300.0,19.6868,19.7017,19.6794,19.7017,50300.0
2013-01-11 13:35:00,26.6,26.6,26.58,26.6,23800.0,19.7017,19.7017,19.6868,19.7017,23800.0
2013-01-11 13:40:00,26.59,26.6,26.55,26.55,25300.0,19.6942,19.7017,19.6646,19.6646,25300.0
2013-01-11 13:45:00,26.55,26.56,26.52,26.52,54100.0,19.6646,19.672,19.6424,19.6424,54100.0
2013-01-11 13:50:00,26.52,26.53,26.52,26.53,36600.0,19.6424,19.6498,19.6424,19.6498,36600.0
2013-01-11 13:55:00,26.53,26.54,26.52,26.54,18800.0,19.6498,19.6572,19.6424,19.6572,18800.0
2013-01-11 14:00:00,26.54,26.58,26.54,26.58,33300.0,19.6572,19.6868,19.6572,19.6868,33300.0
2013-01-11 14:05:00,26.58,26.62,26.58,26.62,64000.0,19.6868,19.7165,19.6868,19.7165,64000.0
2013-01-11 14:10:00,26.62,26.66,26.61,26.64,66900.0,19.7165,19.7461,19.7091,19.7313,66900.0
2013-01-11 14:15:00,26.64,26.65,26.62,26.62,31800.0,19.7313,19.7387,19.7165,19.7165,31800.0
2013-01-11 14:20:00,26.62,26.63,26.59,26.6,85600.0,19.7165,19.7239,19.6942,19.7017,85600.0
2013-01-11 14:25:00,26.6,26.61,26.6,26.61,28900.0,19.7017,19.7091,19.7017,19.7091,28900.0
2013-01-11 14:30:00,26.61,26.63,26.6,26.63,37600.0,19.7091,19.7239,19.7017,19.7239,37600.0
2013-01-11 14:35:00,26.63,26.65,26.62,26.64,23200.0,19.7239,19.7387,19.7165,19.7313,23200.0
2013-01-11 14:40:00,26.64,26.66,26.64,26.64,34300.0,19.7313,19.7461,19.7313,19.7313,34300.0
2013-01-11 14:45:00,26.65,26.65,26.61,26.61,81200.0,19.7387,19.7387,19.7091,19.7091,81200.0
2013-01-11 14:50:00,26.61,26.62,26.59,26.6,75500.0,19.7091,19.7165,19.6942,19.7017,75500.0
2013-01-11 14:55:00,26.6,26.62,26.59,26.61,81400.0,19.7017,19.7165,19.6942,19.7091,81400.0
2013-01-11 15:00:00,26.6,26.61,26.59,26.6,88200.0,19.7017,19.7091,19.6942,19.7017,88200.0
2013-01-11 15:05:00,26.61,26.62,26.61,26.62,52700.0,19.7091,19.7165,19.7091,19.7165,52700.0
2013-01-11 15:10:00,26.62,26.63,26.61,26.63,48700.0,19.7165,19.7239,19.7091,19.7239,48700.0
2013-01-11 15:15:00,26.63,26.67,26.62,26.66,48900.0,19.7239,19.7535,19.7165,19.7461,48900.0
2013-01-11 15:20:00,26.66,26.7,26.65,26.69,66300.0,19.7461,19.7757,19.7387,19.7683,66300.0
2013-01-11 15:25:00,26.69,26.7,26.68,26.7,34000.0,19.7683,19.7757,19.7609,19.7757,34000.0
2013-01-11 15:30:00,26.7,26.71,26.68,26.7,80600.0,19.7757,19.7831,19.7609,19.7757,80600.0
2013-01-11 15:35:00,26.7,26.73,26.69,26.71,93800.0,19.7757,19.7979,19.7683,19.7831,93800.0
2013-01-11 15:40:00,26.71,26.74,26.7,26.74,87000.0,19.7831,19.8053,19.7757,19.8053,87000.0
2013-01-11 15:45:00,26.74,26.77,26.74,26.77,141100.0,19.8053,19.8276,19.8053,19.8276,141100.0
2013-01-11 15:50:00,26.77,26.78,26.76,26.78,120400.0,19.8276,19.835,19.8202,19.835,120400.0
2013-01-11 15:55:00,26.77,26.78,26.74,26.77,312500.0,19.8276,19.835,19.8053,19.8276,312500.0
2013-01-14 09:30:00,26.67,26.73,26.56,26.59,140000.0,19.7535,19.7979,19.672,19.6942,140000.0
2013-01-14 09:35:00,26.6,26.65,26.59,26.6,53100.0,19.7017,19.7387,19.6942,19.7017,53100.0
2013-01-14 09:40:00,26.61,26.63,26.56,26.56,45800.0,19.7091,19.7239,19.672,19.672,45800.0
2013-01-14 09:45:00,26.57,26.67,26.57,26.6,91500.0,19.6794,19.7535,19.6794,19.7017,91500.0
2013-01-14 09:50:00,26.6,26.61,26.51,26.51,83400.0,19.7017,19.7091,19.635,19.635,83400.0
2013-01-14 09:55:00,26.52,26.58,26.52,26.54,56900.0,19.6424,19.6868,19.6424,19.6572,56900.0
2013-01-14 10:00:00,26.54,26.54,26.48,26.49,102400.0,19.6572,19.6572,19.6128,19.6202,102400.0
2013-01-14 10:05:00,26.48,26.55,26.48,26.55,185000.0,19.6128,19.6646,19.6128,19.6646,185000.0
2013-01-14 10:10:00,26.55,26.57,26.53,26.55,256300.0,19.6646,19.6794,19.6498,19.6646,256300.0
2013-01-14 10:15:00,26.55,26.58,26.55,26.56,117900.0,19.6646,19.6868,19.6646,19.672,117900.0
2013-01-14 10:20:00,26.56,26.59,26.51,26.52,114900.0,19.672,19.6942,19.635,19.6424,114900.0
2013-01-14 10:25:00,26.52,26.57,26.51,26.55,49300.0,19.6424,19.6794,19.635,19.6646,49300.0
2013-01-14 10:30:00,26.55,26.63,26.55,26.63,41800.0,19.6646,19.7239,19.6646,19.7239,41800.0
2013-01-14 10:35:00,26.62,26.67,26.62,26.67,40800.0,19.7165,19.7535,19.7165,19.7535,40800.0
2013-01-14 10:40:00,26.67,26.72,26.66,26.72,42500.0,19.7535,19.7905,19.7461,19.7905,42500.0
2013-01-14 10:45:00,26.72,26.77,26.71,26.77,38100.0,19.7905,19.8276,19.7831,19.8276,38100.0
2013-01-14 10:50:00,26.77,26.79,26.75,26.75,89800.0,19.8276,19.8424,19.8128,19.8128,89800.0
2013-01-14 10:55:00,26.75,26.75,26.71,26.73,41100.0,19.8128,19.8128,19.7831,19.7979,41100.0
2013-01-14 11:00:00,26.73,26.75,26.72,26.74,20300.0,19.7979,19.8128,19.7905,19.8053,20300.0
2013-01-14 11:05:00,26.75,26.75,26.69,26.69,59400.0,19.8128,19.8128,19.7683,19.7683,59400.0
2013-01-14 11:10:00,26.69,26.71,26.66,26.67,59200.0,19.7683,19.7831,19.7461,19.7535,59200.0
2013-01-14 11:15:00,26.66,26.68,26.64,26.64,65000.0,19.7461,19.7609,19.7313,19.7313,65000.0
2013-01-14 11:20:00,26.65,26.68,26.64,26.67,37200.0,19.7387,19.7609,19.7313,19.7535,37200.0
2013-01-14 11:25:00,26.68,26.71,26.67,26.71,34700.0,19.7609,19.7831,19.7535,19.7831,34700.0
2013-01-14 11:30:00,26.71,26.72,26.68,26.69,33900.0,19.7831,19.7905,19.7609,19.7683,33900.0
2013-01-14 11:35:00,26.68,26.7,26.67,26.68,25600.0,19.7609,19.7757,19.7535,19.7609,25600.0
2013-01-14 11:40:00,26.68,26.71,26.66,26.69,57600.0,19.7609,19.7831,19.7461,19.7683,57600.0
2013-01-14 11:45:00,26.7,26.72,26.69,26.72,29000.0,19.7757,19.7905,19.7683,19.7905,29000.0
2013-01-14 11:50:00,26.71,26.72,26.7,26.7,20700.0,19.7831,19.7905,19.7757,19.7757,20700.0
2013-01-14 11:55:00,26.7,26.72,26.69,26.7,35400.0,19.7757,19.7905,19.7683,19.7757,35400.0
2013-01-14 12:00:00,26.7,26.72,26.7,26.71,18400.0,19.7757,19.7905,19.7757,19.7831,18400.0
2013-01-14 12:05:00,26.71,26.73,26.69,26.71,21700.0,19.7831,19.7979,19.7683,19.7831,21700.0
2013-01-14 12:10:00,26.71,26.73,26.69,26.7,19500.0,19.7831,19.7979,19.7683,19.7757,19500.0
2013-01-14 12:15:00,26.71,26.71,26.67,26.67,23400.0,19.7831,19.7831,19.7535,19.7535,23400.0
2013-01-14 12:20:00,26.67,26.68,26.64,26.65,41400.0,19.7535,19.7609,19.7313,19.7387,41400.0
2013-01-14 12:25:00,26.65,26.66,26.63,26.63,19200.0,19.7387,19.7461,19.7239,19.7239,19200.0
2013-01-14 12:30:00,26.63,26.65,26.63,26.64,8700.0,19.7239,19.7387,19.7239,19.7313,8700.0
2013-01-14 12:35:00,26.64,26.66,26.64,26.65,10700.0,19.7313,19.7461,19.7313,19.7387,10700.0
2013-01-14 12:40:00,26.66,26.67,26.64,26.65,18500.0,19.7461,19.7535,19.7313,19.7387,18500.0
2013-01-14 12:45:00,26.66,26.7,26.66,26.68,26800.0,19.7461,19.7757,19.7461,19.7609,26800.0
2013-01-14 12:50:00,26.69,26.7,26.68,26.68,26800.0,19.7683,19.7757,19.7609,19.7609,26800.0
2013-01-14 12:55:00,26.68,26.69,26.67,26.68,10700.0,19.7609,19.7683,19.7535,19.7609,10700.0
2013-01-14 13:00:00,26.67,26.68,26.64,26.65,50100.0,19.7535,19.7609,19.7313,19.7387,50100.0
2013-01-14 13:05:00,26.66,26.66,26.65,26.65,6600.0,19.7461,19.7461,19.7387,19.7387,6600.0
2013-01-14 13:10:00,26.66,26.68,26.64,26.67,42300.0,19.7461,19.7609,19.7313,19.7535,42300.0
2013-01-14 13:15:00,26.68,26.7,26.67,26.69,26000.0,19.7609,19.7757,19.7535,19.7683,26000.0
2013-01-14 13:20:00,26.7,26.73,26.7,26.72,36600.0,19.7757,19.7979,19.7757,19.7905,36600.0
2013-01-14 13:25:00,26.73,26.73,26.71,26.73,28300.0,19.7979,19.7979,19.7831,19.7979,28300.0
2013-01-14 13:30:00,26.73,26.75,26.73,26.75,30000.0,19.7979,19.8128,19.7979,19.8128,30000.0
2013-01-14 13:35:00,26.75,26.75,26.73,26.74,19400.0,19.8128,19.8128,19.7979,19.8053,19400.0
2013-01-14 13:40:00,26.75,26.75,26.74,26.74,13000.0,19.8128,19.8128,19.8053,19.8053,13000.0
2013-01-14 13:45:00,26.75,26.75,26.69,26.69,57500.0,19.8128,19.8128,19.7683,19.7683,57500.0
2013-01-14 13:50:00,26.69,26.7,26.69,26.69,29300.0,19.7683,19.7757,19.7683,19.7683,29300.0
2013-01-14 13:55:00,26.69,26.7,26.67,26.67,34500.0,19.7683,19.7757,19.7535,19.7535,34500.0
2013-01-14 14:00:00,26.68,26.68,26.64,26.66,54400.0,19.7609,19.7609,19.7313,19.7461,54400.0
2013-01-14 14:05:00,26.66,26.66,26.63,26.64,71900.0,19.7461,19.7461,19.7239,19.7313,71900.0
2013-01-14 14:10:00,26.64,26.65,26.61,26.61,47900.0,19.7313,19.7387,19.7091,19.7091,47900.0
2013-01-14 14:15:00,26.62,26.64,26.61,26.63,23400.0,19.7165,19.7313,19.7091,19.7239,23400.0
2013-01-14 14:20:00,26.64,26.64,26.62,26.62,13000.0,19.7313,19.7313,19.7165,19.7165,13000.0
2013-01-14 14:25:00,26.63,26.65,26.63,26.64,28600.0,19.7239,19.7387,19.7239,19.7313,28600.0
2013-01-14 14:30:00,26.65,26.67,26.64,26.65,37100.0,19.7387,19.7535,19.7313,19.7387,37100.0
2013-01-14 14:35:00,26.65,26.66,26.64,26.64,37700.0,19.7387,19.7461,19.7313,19.7313,37700.0
2013-01-14 14:40:00,26.64,26.65,26.64,26.64,96100.0,19.7313,19.7387,19.7313,19.7313,96100.0
2013-01-14 14:45:00,26.64,26.69,26.64,26.69,107300.0,19.7313,19.7683,19.7313,19.7683,107300.0
2013-01-14 14:50:00,26.69,26.71,26.69,26.7,37100.0,19.7683,19.7831,19.7683,19.7757,37100.0
2013-01-14 14:55:00,26.7,26.7,26.68,26.68,26300.0,19.7757,19.7757,19.7609,19.7609,26300.0
2013-01-14 15:00:00,26.68,26.71,26.68,26.71,51100.0,19.7609,19.7831,19.7609,19.7831,51100.0
2013-01-14 15:05:00,26.71,26.72,26.7,26.72,41400.0,19.7831,19.7905,19.7757,19.7905,41400.0
2013-01-14 15:10:00,26.72,26.72,26.7,26.71,54400.0,19.7905,19.7905,19.7757,19.7831,54400.0
2013-01-14 15:15:00,26.71,26.72,26.68,26.69,55700.0,19.7831,19.7905,19.7609,19.7683,55700.0
2013-01-14 15:20:00,26.69,26.7,26.68,26.7,48900.0,19.7683,19.7757,19.7609,19.7757,48900.0
2013-01-14 15:25:00,26.7,26.71,26.67,26.67,93500.0,19.7757,19.7831,19.7535,19.7535,93500.0
2013-01-14 15:30:00,26.68,26.68,26.64,26.66,70200.0,19.7609,19.7609,19.7313,19.7461,70200.0
2013-01-14 15:35:00,26.65,26.7,26.64,26.7,152400.0,19.7387,19.7757,19.7313,19.7757,152400.0
2013-01-14 15:40:00,26.7,26.71,26.68,26.68,91300.0,19.7757,19.7831,19.7609,19.7609,91300.0
2013-01-14 15:45:00,26.69,26.69,26.68,26.68,63400.0,19.7683,19.7683,19.7609,19.7609,63400.0
2013-01-14 15:50:00,26.68,26.69,26.67,26.68,103600.0,19.7609,19.7683,19.7535,19.7609,103600.0
2013-01-14 15:55:00,26.68,26.74,26.67,26.73,418300.0,19.7609,19.8053,19.7535,19.7979,418300.0
2013-01-15 09:30:00,26.63,26.71,26.61,26.66,155800.0,19.7239,19.7831,19.7091,19.7461,155800.0
2013-01-15 09:35:00,26.67,26.74,26.65,26.7,95500.0,19.7535,19.8053,19.7387,19.7757,95500.0
2013-01-15 09:40:00,26.7,26.72,26.58,26.66,81300.0,19.7757,19.7905,19.6868,19.7461,81300.0
2013-01-15 09:45:00,26.65,26.73,26.64,26.72,139000.0,19.7387,19.7979,19.7313,19.7905,139000.0
2013-01-15 09:50:00,26.71,26.76,26.68,26.7,68400.0,19.7831,19.8202,19.7609,19.7757,68400.0
2013-01-15 09:55:00,26.7,26.72,26.68,26.69,33200.0,19.7757,19.7905,19.7609,19.7683,33200.0
2013-01-15 10:00:00,26.7,26.72,26.68,26.68,41600.0,19.7757,19.7905,19.7609,19.7609,41600.0
2013-01-15 10:05:00,26.69,26.71,26.68,26.71,58900.0,19.7683,19.7831,19.7609,19.7831,58900.0
2013-01-15 10:10:00,26.7,26.76,26.69,26.76,44700.0,19.7757,19.8202,19.7683,19.8202,44700.0
2013-01-15 10:15:00,26.76,26.78,26.72,26.74,65400.0,19.8202,19.835,19.7905,19.8053,65400.0
2013-01-15 10:20:00,26.73,26.76,26.72,26.74,98600.0,19.7979,19.8202,19.7905,19.8053,98600.0
2013-01-15 10:25:00,26.74,26.77,26.69,26.7,145800.0,19.8053,19.8276,19.7683,19.7757,145800.0
2013-01-15 10:30:00,26.7,26.74,26.7,26.74,21900.0,19.7757,19.8053,19.7757,19.8053,21900.0
2013-01-15 10:35:00,26.74,26.74,26.71,26.71,48100.0,19.8053,19.8053,19.7831,19.7831,48100.0
2013-01-15 10:40:00,26.72,26.76,26.72,26.74,38900.0,19.7905,19.8202,19.7905,19.8053,38900.0
2013-01-15 10:45:00,26.74,26.75,26.73,26.74,14200.0,19.8053,19.8128,19.7979,19.8053,14200.0
2013-01-15 10:50:00,26.75,26.75,26.73,26.73,25100.0,19.8128,19.8128,19.7979,19.7979,25100.0
2013-01-15 10:55:00,26.73,26.75,26.7,26.74,47500.0,19.7979,19.8128,19.7757,19.8053,47500.0
2013-01-15 11:00:00,26.75,26.77,26.73,26.77,33500.0,19.8128,19.8276,19.7979,19.8276,33500.0
2013-01-15 11:05:00,26.77,26.78,26.71,26.73,46700.0,19.8276,19.835,19.7831,19.7979,46700.0
2013-01-15 11:10:00,26.71,26.71,26.67,26.68,71600.0,19.7831,19.7831,19.7535,19.7609,71600.0
2013-01-15 11:15:00,26.68,26.69,26.65,26.66,64700.0,19.7609,19.7683,19.7387,19.7461,64700.0
2013-01-15 11:20:00,26.65,26.69,26.65,26.68,39100.0,19.7387,19.7683,19.7387,19.7609,39100.0
2013-01-15 11:25:00,26.68,26.71,26.68,26.7,19400.0,19.7609,19.7831,19.7609,19.7757,19400.0
2013-01-15 11:30:00,26.7,26.71,26.65,26.65,39200.0,19.7757,19.7831,19.7387,19.7387,39200.0
2013-01-15 11:35:00,26.65,26.67,26.65,26.67,30200.0,19.7387,19.7535,19.7387,19.7535,30200.0
2013-01-15 11:40:00,26.67,26.69,26.66,26.69,21600.0,19.7535,19.7683,19.7461,19.7683,21600.0
2013-01-15 11:45:00,26.69,26.75,26.68,26.75,99500.0,19.7683,19.8128,19.7609,19.8128,99500.0
2013-01-15 11:50:00,26.75,26.77,26.74,26.77,15600.0,19.8128,19.8276,19.8053,19.8276,15600.0
2013-01-15 11:55:00,26.77,26.8,26.77,26.79,60100.0,19.8276,19.8498,19.8276,19.8424,60100.0
2013-01-15 12:00:00,26.8,26.82,26.79,26.8,108800.0,19.8498,19.8646,19.8424,19.8498,108800.0
2013-01-15 12:05:00,26.8,26.82,26.8,26.82,42500.0,19.8498,19.8646,19.8498,19.8646,42500.0
2013-01-15 12:10:00,26.81,26.82,26.79,26.79,159700.0,19.8572,19.8646,19.8424,19.8424,159700.0
2013-01-15 12:15:00,26.8,26.83,26.79,26.8,49900.0,19.8498,19.872,19.8424,19.8498,49900.0
2013-01-15 12:20:00,26.8,26.83,26.8,26.81,130800.0,19.8498,19.872,19.8498,19.8572,130800.0
2013-01-15 12:25:00,26.81,26.84,26.81,26.84,79700.0,19.8572,19.8794,19.8572,19.8794,79700.0
2013-01-15 12:30:00,26.84,26.89,26.83,26.88,62800.0,19.8794,19.9164,19.872,19.909,62800.0
2013-01-15 12:35:00,26.87,26.88,26.83,26.84,50300.0,19.9016,19.909,19.872,19.8794,50300.0
2013-01-15 12:40:00,26.84,26.87,26.84,26.87,52300.0,19.8794,19.9016,19.8794,19.9016,52300.0
2013-01-15 12:45:00,26.87,26.87,26.83,26.85,36700.0,19.9016,19.9016,19.872,19.8868,36700.0
2013-01-15 12:50:00,26.85,26.86,26.82,26.83,36700.0,19.8868,19.8942,19.8646,19.872,36700.0
2013-01-15 12:55:00,26.83,26.83,26.78,26.79,41400.0,19.872,19.872,19.835,19.8424,41400.0
2013-01-15 13:00:00,26.79,26.8,26.78,26.8,23100.0,19.8424,19.8498,19.835,19.8498,23100.0
2013-01-15 13:05:00,26.8,26.82,26.79,26.82,33500.0,19.8498,19.8646,19.8424,19.8646,33500.0
2013-01-15 13:10:00,26.82,26.82,26.79,26.8,393800.0,19.8646,19.8646,19.8424,19.8498,393800.0
2013-01-15 13:15:00,26.8,26.81,26.78,26.79,47300.0,19.8498,19.8572,19.835,19.8424,47300.0
2013-01-15 13:20:00,26.79,26.8,26.78,26.8,26400.0,19.8424,19.8498,19.835,19.8498,26400.0
2013-01-15 13:25:00,26.8,26.83,26.79,26.8,65800.0,19.8498,19.872,19.8424,19.8498,65800.0
2013-01-15 13:30:00,26.79,26.8,26.78,26.78,315900.0,19.8424,19.8498,19.835,19.835,315900.0
2013-01-15 13:35:00,26.78,26.81,26.78,26.8,62000.0,19.835,19.8572,19.835,19.8498,62000.0
2013-01-15 13:40:00,26.79,26.81,26.78,26.8,40900.0,19.8424,19.8572,19.835,19.8498,40900.0
2013-01-15 13:45:00,26.8,26.81,26.78,26.78,25700.0,19.8498,19.8572,19.835,19.835,25700.0
2013-01-15 13:50:00,26.78,26.8,26.74,26.76,69200.0,19.835,19.8498,19.8053,19.8202,69200.0
2013-01-15 13:55:00,26.77,26.77,26.73,26.73,35000.0,19.8276,19.8276,19.7979,19.7979,35000.0
2013-01-15 14:00:00,26.74,26.74,26.71,26.74,67900.0,19.8053,19.8053,19.7831,19.8053,67900.0
2013-01-15 14:05:00,26.74,26.77,26.73,26.77,38000.0,19.8053,19.8276,19.7979,19.8276,38000.0
2013-01-15 14:10:00,26.77,26.79,26.76,26.78,49300.0,19.8276,19.8424,19.8202,19.835,49300.0
2013-01-15 14:15:00,26.78,26.81,26.77,26.8,43300.0,19.835,19.8572,19.8276,19.8498,43300.0
2013-01-15 14:20:00,26.79,26.8,26.79,26.8,15600.0,19.8424,19.8498,19.8424,19.8498,15600.0
2013-01-15 14:25:00,26.8,26.8,26.79,26.8,28600.0,19.8498,19.8498,19.8424,19.8498,28600.0
2013-01-15 14:30:00,26.79,26.82,26.79,26.82,177000.0,19.8424,19.8646,19.8424,19.8646,177000.0
2013-01-15 14:35:00,26.82,26.82,26.78,26.81,265900.0,19.8646,19.8646,19.835,19.8572,265900.0
2013-01-15 14:40:00,26.8,26.85,26.8,26.84,34200.0,19.8498,19.8868,19.8498,19.8794,34200.0
2013-01-15 14:45:00,26.85,26.86,26.84,26.85,206100.0,19.8868,19.8942,19.8794,19.8868,206100.0
2013-01-15 14:50:00,26.84,26.87,26.83,26.87,54500.0,19.8794,19.9016,19.872,19.9016,54500.0
2013-01-15 14:55:00,26.87,26.87,26.84,26.86,580600.0,19.9016,19.9016,19.8794,19.8942,580600.0
2013-01-15 15:00:00,26.86,26.86,26.85,26.86,64700.0,19.8942,19.8942,19.8868,19.8942,64700.0
2013-01-15 15:05:00,26.86,26.86,26.85,26.85,33400.0,19.8942,19.8942,19.8868,19.8868,33400.0
2013-01-15 15:10:00,26.86,26.86,26.8,26.8,102000.0,19.8942,19.8942,19.8498,19.8498,102000.0
2013-01-15 15:15:00,26.8,26.8,26.76,26.79,103700.0,19.8498,19.8498,19.8202,19.8424,103700.0
2013-01-15 15:20:00,26.78,26.81,26.77,26.81,122500.0,19.835,19.8572,19.8276,19.8572,122500.0
2013-01-15 15:25:00,26.81,26.82,26.78,26.79,64100.0,19.8572,19.8646,19.835,19.8424,64100.0
2013-01-15 15:30:00,26.79,26.81,26.78,26.78,168700.0,19.8424,19.8572,19.835,19.835,168700.0
2013-01-15 15:35:00,26.79,26.83,26.79,26.82,176600.0,19.8424,19.872,19.8424,19.8646,176600.0
2013-01-15 15:40:00,26.82,26.82,26.78,26.8,195500.0,19.8646,19.8646,19.835,19.8498,195500.0
2013-01-15 15:45:00,26.8,26.81,26.76,26.79,334200.0,19.8498,19.8572,19.8202,19.8424,334200.0
2013-01-15 15:50:00,26.8,26.8,26.79,26.8,313200.0,19.8498,19.8498,19.8424,19.8498,313200.0
2013-01-15 15:55:00,26.8,26.83,26.77,26.78,421900.0,19.8498,19.872,19.8276,19.835,421900.0
2013-01-16 09:30:00,25.82,26.01,25.62,25.87,568300.0,19.1239,19.2647,18.9758,19.161,568300.0
2013-01-16 09:35:00,25.88,25.95,25.7,25.81,374000.0,19.1684,19.2202,19.0351,19.1165,374000.0
2013-01-16 09:40:00,25.8,25.85,25.71,25.85,395600.0,19.1091,19.1462,19.0425,19.1462,395600.0
2013-01-16 09:45:00,25.85,25.96,25.83,25.94,245200.0,19.1462,19.2276,19.1313,19.2128,245200.0
2013-01-16 09:50:00,25.93,25.95,25.87,25.89,253800.0,19.2054,19.2202,19.161,19.1758,253800.0
2013-01-16 09:55:00,25.89,25.94,25.87,25.94,145300.0,19.1758,19.2128,19.161,19.2128,145300.0
2013-01-16 10:00:00,25.93,26.0,25.91,25.95,303400.0,19.2054,19.2573,19.1906,19.2202,303400.0
2013-01-16 10:05:00,25.95,26.0,25.95,26.0,187800.0,19.2202,19.2573,19.2202,19.2573,187800.0
2013-01-16 10:10:00,25.99,26.04,25.95,26.0,228300.0,19.2499,19.2869,19.2202,19.2573,228300.0
2013-01-16 10:15:00,26.0,26.01,25.96,25.97,149000.0,19.2573,19.2647,19.2276,19.235,149000.0
2013-01-16 10:20:00,25.97,26.06,25.97,26.05,221800.0,19.235,19.3017,19.235,19.2943,221800.0
2013-01-16 10:25:00,26.04,26.16,26.04,26.11,319000.0,19.2869,19.3758,19.2869,19.3387,319000.0
2013-01-16 10:30:00,26.11,26.2,26.11,26.17,214200.0,19.3387,19.4054,19.3387,19.3832,214200.0
2013-01-16 10:35:00,26.17,26.18,26.05,26.05,82600.0,19.3832,19.3906,19.2943,19.2943,82600.0
2013-01-16 10:40:00,26.05,26.13,26.05,26.13,66000.0,19.2943,19.3535,19.2943,19.3535,66000.0
2013-01-16 10:45:00,26.12,26.17,26.11,26.16,64600.0,19.3461,19.3832,19.3387,19.3758,64600.0
2013-01-16 10:50:00,26.14,26.15,26.13,26.14,52700.0,19.361,19.3684,19.3535,19.361,52700.0
2013-01-16 10:55:00,26.14,26.14,25.98,26.0,411500.0,19.361,19.361,19.2424,19.2573,411500.0
2013-01-16 11:00:00,26.0,26.0,25.94,25.96,145100.0,19.2573,19.2573,19.2128,19.2276,145100.0
2013-01-16 11:05:00,25.96,25.96,25.93,25.96,99100.0,19.2276,19.2276,19.2054,19.2276,99100.0
2013-01-16 11:10:00,25.96,26.01,25.95,26.0,97300.0,19.2276,19.2647,19.2202,19.2573,97300.0
2013-01-16 11:15:00,26.0,26.05,25.99,26.04,291300.0,19.2573,19.2943,19.2499,19.2869,291300.0
2013-01-16 11:20:00,26.04,26.12,26.02,26.11,433900.0,19.2869,19.3461,19.2721,19.3387,433900.0
2013-01-16 11:25:00,26.11,26.15,26.11,26.15,99400.0,19.3387,19.3684,19.3387,19.3684,99400.0
2013-01-16 11:30:00,26.14,26.15,26.13,26.14,41600.0,19.361,19.3684,19.3535,19.361,41600.0
2013-01-16 11:35:00,26.14,26.14,26.1,26.1,74000.0,19.361,19.361,19.3313,19.3313,74000.0
2013-01-16 11:40:00,26.1,26.12,26.07,26.11,121000.0,19.3313,19.3461,19.3091,19.3387,121000.0
2013-01-16 11:45:00,26.12,26.14,26.05,26.05,88300.0,19.3461,19.361,19.2943,19.2943,88300.0
2013-01-16 11:50:00,26.05,26.06,26.0,26.01,165100.0,19.2943,19.3017,19.2573,19.2647,165100.0
2013-01-16 11:55:00,26.0,26.04,25.99,26.04,65100.0,19.2573,19.2869,19.2499,19.2869,65100.0
2013-01-16 12:00:00,26.04,26.07,26.04,26.07,18100.0,19.2869,19.3091,19.2869,19.3091,18100.0
2013-01-16 12:05:00,26.07,26.07,26.05,26.05,34900.0,19.3091,19.3091,19.2943,19.2943,34900.0
2013-01-16 12:10:00,26.05,26.06,26.05,26.06,28000.0,19.2943,19.3017,19.2943,19.3017,28000.0
2013-01-16 12:15:00,26.06,26.06,26.04,26.04,41700.0,19.3017,19.3017,19.2869,19.2869,41700.0
2013-01-16 12:20:00,26.04,26.05,26.03,26.03,39900.0,19.2869,19.2943,19.2795,19.2795,39900.0
2013-01-16 12:25:00,26.04,26.04,26.03,26.04,7100.0,19.2869,19.2869,19.2795,19.2869,7100.0
2013-01-16 12:30:00,26.04,26.04,26.01,26.03,45100.0,19.2869,19.2869,19.2647,19.2795,45100.0
2013-01-16 12:35:00,26.03,26.1,26.03,26.09,122800.0,19.2795,19.3313,19.2795,19.3239,122800.0
2013-01-16 12:40:00,26.08,26.1,25.99,26.02,88900.0,19.3165,19.3313,19.2499,19.2721,88900.0
2013-01-16 12:45:00,26.01,26.04,26.0,26.04,55400.0,19.2647,19.2869,19.2573,19.2869,55400.0
2013-01-16 12:50:00,26.03,26.09,26.03,26.08,29800.0,19.2795,19.3239,19.2795,19.3165,29800.0
2013-01-16 12:55:00,26.09,26.12,26.08,26.12,27500.0,19.3239,19.3461,19.3165,19.3461,27500.0
2013-01-16 13:00:00,26.12,26.12,26.09,26.1,34600.0,19.3461,19.3461,19.3239,19.3313,34600.0
2013-01-16 13:05:00,26.1,26.12,26.1,26.12,47000.0,19.3313,19.3461,19.3313,19.3461,47000.0
2013-01-16 13:10:00,26.12,26.12,26.09,26.11,56500.0,19.3461,19.3461,19.3239,19.3387,56500.0
2013-01-16 13:15:00,26.1,26.12,26.1,26.11,18500.0,19.3313,19.3461,19.3313,19.3387,18500.0
2013-01-16 13:20:00,26.12,26.12,26.09,26.1,41200.0,19.3461,19.3461,19.3239,19.3313,41200.0
2013-01-16 13:25:00,26.11,26.12,26.11,26.12,14100.0,19.3387,19.3461,19.3387,19.3461,14100.0
2013-01-16 13:30:00,26.12,26.14,26.11,26.14,82300.0,19.3461,19.361,19.3387,19.361,82300.0
2013-01-16 13:35:00,26.14,26.15,26.14,26.14,20900.0,19.361,19.3684,19.361,19.361,20900.0
2013-01-16 13:40:00,26.14,26.17,26.13,26.13,65900.0,19.361,19.3832,19.3535,19.3535,65900.0
2013-01-16 13:45:00,26.13,26.14,26.12,26.12,35800.0,19.3535,19.361,19.3461,19.3461,35800.0
2013-01-16 13:50:00,26.12,26.13,26.11,26.11,78900.0,19.3461,19.3535,19.3387,19.3387,78900.0
2013-01-16 13:55:00,26.1,26.13,26.1,26.13,76000.0,19.3313,19.3535,19.3313,19.3535,76000.0
2013-01-16 14:00:00,26.12,26.14,26.12,26.14,67500.0,19.3461,19.361,19.3461,19.361,67500.0
2013-01-16 14:05:00,26.14,26.14,26.09,26.1,83100.0,19.361,19.361,19.3239,19.3313,83100.0
2013-01-16 14:10:00,26.09,26.1,26.03,26.05,89400.0,19.3239,19.3313,19.2795,19.2943,89400.0
2013-01-16 14:15:00,26.05,26.05,26.02,26.03,77700.0,19.2943,19.2943,19.2721,19.2795,77700.0
2013-01-16 14:20:00,26.03,26.03,26.0,26.02,85200.0,19.2795,19.2795,19.2573,19.2721,85200.0
2013-01-16 14:25:00,26.01,26.03,26.01,26.03,50800.0,19.2647,19.2795,19.2647,19.2795,50800.0
2013-01-16 14:30:00,26.03,26.06,26.02,26.05,103300.0,19.2795,19.3017,19.2721,19.2943,103300.0
2013-01-16 14:35:00,26.06,26.06,26.01,26.01,111300.0,19.3017,19.3017,19.2647,19.2647,111300.0
2013-01-16 14:40:00,26.01,26.02,25.96,25.99,235900.0,19.2647,19.2721,19.2276,19.2499,235900.0
2013-01-16 14:45:00,25.99,26.0,25.96,25.97,137800.0,19.2499,19.2573,19.2276,19.235,137800.0
2013-01-16 14:50:00,25.96,26.01,25.96,26.01,121900.0,19.2276,19.2647,19.2276,19.2647,121900.0
2013-01-16 14:55:00,26.01,26.01,25.99,26.0,56600.0,19.2647,19.2647,19.2499,19.2573,56600.0
2013-01-16 15:00:00,25.99,26.0,25.99,26.0,68300.0,19.2499,19.2573,19.2499,19.2573,68300.0
2013-01-16 15:05:00,26.0,26.04,25.99,26.04,82600.0,19.2573,19.2869,19.2499,19.2869,82600.0
2013-01-16 15:10:00,26.04,26.05,25.99,26.05,114300.0,19.2869,19.2943,19.2499,19.2943,114300.0
2013-01-16 15:15:00,26.05,26.08,26.05,26.08,76700.0,19.2943,19.3165,19.2943,19.3165,76700.0
2013-01-16 15:20:00,26.08,26.08,26.0,26.0,146400.0,19.3165,19.3165,19.2573,19.2573,146400.0
2013-01-16 15:25:00,26.01,26.07,26.0,26.05,228000.0,19.2647,19.3091,19.2573,19.2943,228000.0
2013-01-16 15:30:00,26.05,26.07,26.03,26.07,97300.0,19.2943,19.3091,19.2795,19.3091,97300.0
2013-01-16 15:35:00,26.07,26.07,26.06,26.06,42200.0,19.3091,19.3091,19.3017,19.3017,42200.0
2013-01-16 15:40:00,26.07,26.07,26.01,26.05,229100.0,19.3091,19.3091,19.2647,19.2943,229100.0
2013-01-16 15:45:00,26.05,26.05,25.98,26.01,298100.0,19.2943,19.2943,19.2424,19.2647,298100.0
2013-01-16 15:50:00,26.02,26.06,26.0,26.02,261000.0,19.2721,19.3017,19.2573,19.2721,261000.0
2013-01-16 15:55:00,26.02,26.05,25.98,26.04,773400.0,19.2721,19.2943,19.2424,19.2869,773400.0
2013-01-17 09:30:00,25.82,26.03,25.72,25.96,196600.0,19.1239,19.2795,19.0499,19.2276,196600.0
2013-01-17 09:35:00,25.94,25.99,25.92,25.98,179800.0,19.2128,19.2499,19.198,19.2424,179800.0
2013-01-17 09:40:00,25.98,25.99,25.91,25.98,182800.0,19.2424,19.2499,19.1906,19.2424,182800.0
2013-01-17 09:45:00,25.98,26.02,25.92,25.98,186700.0,19.2424,19.2721,19.198,19.2424,186700.0
2013-01-17 09:50:00,25.98,26.09,25.97,26.08,215300.0,19.2424,19.3239,19.235,19.3165,215300.0
2013-01-17 09:55:00,26.09,26.18,26.09,26.17,102500.0,19.3239,19.3906,19.3239,19.3832,102500.0
2013-01-17 10:00:00,26.17,26.18,26.06,26.1,211500.0,19.3832,19.3906,19.3017,19.3313,211500.0
2013-01-17 10:05:00,26.1,26.22,26.1,26.2,195900.0,19.3313,19.4202,19.3313,19.4054,195900.0
2013-01-17 10:10:00,26.19,26.21,26.17,26.18,59900.0,19.398,19.4128,19.3832,19.3906,59900.0
2013-01-17 10:15:00,26.18,26.25,26.18,26.24,116500.0,19.3906,19.4424,19.3906,19.435,116500.0
2013-01-17 10:20:00,26.23,26.3,26.23,26.28,77700.0,19.4276,19.4795,19.4276,19.4646,77700.0
2013-01-17 10:25:00,26.28,26.32,26.28,26.3,91900.0,19.4646,19.4943,19.4646,19.4795,91900.0
2013-01-17 10:30:00,26.3,26.31,26.26,26.27,58800.0,19.4795,19.4869,19.4498,19.4572,58800.0
2013-01-17 10:35:00,26.26,26.3,26.26,26.28,115300.0,19.4498,19.4795,19.4498,19.4646,115300.0
2013-01-17 10:40:00,26.28,26.28,26.22,26.26,65300.0,19.4646,19.4646,19.4202,19.4498,65300.0
2013-01-17 10:45:00,26.26,26.26,26.2,26.21,56600.0,19.4498,19.4498,19.4054,19.4128,56600.0
2013-01-17 10:50:00,26.22,26.26,26.21,26.23,73000.0,19.4202,19.4498,19.4128,19.4276,73000.0
2013-01-17 10:55:00,26.24,26.24,26.2,26.2,89600.0,19.435,19.435,19.4054,19.4054,89600.0
2013-01-17 11:00:00,26.21,26.25,26.19,26.23,101400.0,19.4128,19.4424,19.398,19.4276,101400.0
2013-01-17 11:05:00,26.23,26.25,26.22,26.23,90300.0,19.4276,19.4424,19.4202,19.4276,90300.0
2013-01-17 11:10:00,26.23,26.25,26.23,26.23,29800.0,19.4276,19.4424,19.4276,19.4276,29800.0
2013-01-17 11:15:00,26.23,26.24,26.2,26.21,34000.0,19.4276,19.435,19.4054,19.4128,34000.0
2013-01-17 11:20:00,26.2,26.24,26.2,26.24,70600.0,19.4054,19.435,19.4054,19.435,70600.0
2013-01-17 11:25:00,26.23,26.29,26.22,26.29,121200.0,19.4276,19.472,19.4202,19.472,121200.0
2013-01-17 11:30:00,26.29,26.39,26.28,26.38,150500.0,19.472,19.5461,19.4646,19.5387,150500.0
2013-01-17 11:35:00,26.38,26.42,26.38,26.41,93800.0,19.5387,19.5683,19.5387,19.5609,93800.0
2013-01-17 11:40:00,26.4,26.42,26.36,26.37,46800.0,19.5535,19.5683,19.5239,19.5313,46800.0
2013-01-17 11:45:00,26.37,26.37,26.35,26.35,30600.0,19.5313,19.5313,19.5165,19.5165,30600.0
2013-01-17 11:50:00,26.36,26.38,26.3,26.3,125700.0,19.5239,19.5387,19.4795,19.4795,125700.0
2013-01-17 11:55:00,26.3,26.32,26.28,26.29,63200.0,19.4795,19.4943,19.4646,19.472,63200.0
2013-01-17 12:00:00,26.29,26.36,26.29,26.35,119800.0,19.472,19.5239,19.472,19.5165,119800.0
2013-01-17 12:05:00,26.35,26.39,26.35,26.36,87900.0,19.5165,19.5461,19.5165,19.5239,87900.0
2013-01-17 12:10:00,26.36,26.37,26.36,26.36,32200.0,19.5239,19.5313,19.5239,19.5239,32200.0
2013-01-17 12:15:00,26.37,26.37,26.35,26.36,43300.0,19.5313,19.5313,19.5165,19.5239,43300.0
2013-01-17 12:20:00,26.36,26.38,26.36,26.38,70800.0,19.5239,19.5387,19.5239,19.5387,70800.0
2013-01-17 12:25:00,26.38,26.41,26.37,26.39,102200.0,19.5387,19.5609,19.5313,19.5461,102200.0
2013-01-17 12:30:00,26.39,26.41,26.38,26.41,43400.0,19.5461,19.5609,19.5387,19.5609,43400.0
2013-01-17 12:35:00,26.41,26.43,26.4,26.43,82600.0,19.5609,19.5757,19.5535,19.5757,82600.0
2013-01-17 12:40:00,26.43,26.46,26.42,26.45,67900.0,19.5757,19.598,19.5683,19.5906,67900.0
2013-01-17 12:45:00,26.45,26.46,26.42,26.43,75100.0,19.5906,19.598,19.5683,19.5757,75100.0
2013-01-17 12:50:00,26.43,26.43,26.42,26.42,30400.0,19.5757,19.5757,19.5683,19.5683,30400.0
2013-01-17 12:55:00,26.41,26.42,26.41,26.41,14100.0,19.5609,19.5683,19.5609,19.5609,14100.0
2013-01-17 13:00:00,26.41,26.45,26.41,26.45,95200.0,19.5609,19.5906,19.5609,19.5906,95200.0
2013-01-17 13:05:00,26.45,26.45,26.41,26.42,63700.0,19.5906,19.5906,19.5609,19.5683,63700.0
2013-01-17 13:10:00,26.41,26.45,26.41,26.45,72800.0,19.5609,19.5906,19.5609,19.5906,72800.0
2013-01-17 13:15:00,26.45,26.45,26.42,26.44,49100.0,19.5906,19.5906,19.5683,19.5831,49100.0
2013-01-17 13:20:00,26.44,26.44,26.4,26.41,57700.0,19.5831,19.5831,19.5535,19.5609,57700.0
2013-01-17 13:25:00,26.41,26.42,26.35,26.36,78800.0,19.5609,19.5683,19.5165,19.5239,78800.0
2013-01-17 13:30:00,26.36,26.36,26.32,26.33,309800.0,19.5239,19.5239,19.4943,19.5017,309800.0
2013-01-17 13:35:00,26.33,26.38,26.32,26.37,60700.0,19.5017,19.5387,19.4943,19.5313,60700.0
2013-01-17 13:40:00,26.37,26.39,26.37,26.38,32900.0,19.5313,19.5461,19.5313,19.5387,32900.0
2013-01-17 13:45:00,26.39,26.4,26.35,26.35,143300.0,19.5461,19.5535,19.5165,19.5165,143300.0
2013-01-17 13:50:00,26.36,26.37,26.33,26.35,172600.0,19.5239,19.5313,19.5017,19.5165,172600.0
2013-01-17 13:55:00,26.36,26.36,26.33,26.33,103200.0,19.5239,19.5239,19.5017,19.5017,103200.0
2013-01-17 14:00:00,26.34,26.41,26.33,26.4,277900.0,19.5091,19.5609,19.5017,19.5535,277900.0
2013-01-17 14:05:00,26.4,26.42,26.39,26.4,34800.0,19.5535,19.5683,19.5461,19.5535,34800.0
2013-01-17 14:10:00,26.4,26.47,26.39,26.46,191700.0,19.5535,19.6054,19.5461,19.598,191700.0
2013-01-17 14:15:00,26.47,26.49,26.46,26.48,87500.0,19.6054,19.6202,19.598,19.6128,87500.0
2013-01-17 14:20:00,26.48,26.51,26.48,26.5,47600.0,19.6128,19.635,19.6128,19.6276,47600.0
2013-01-17 14:25:00,26.5,26.51,26.48,26.51,84700.0,19.6276,19.635,19.6128,19.635,84700.0
2013-01-17 14:30:00,26.51,26.53,26.5,26.52,110300.0,19.635,19.6498,19.6276,19.6424,110300.0
2013-01-17 14:35:00,26.52,26.52,26.44,26.46,229700.0,19.6424,19.6424,19.5831,19.598,229700.0
2013-01-17 14:40:00,26.46,26.49,26.45,26.47,84300.0,19.598,19.6202,19.5906,19.6054,84300.0
2013-01-17 14:45:00,26.47,26.47,26.45,26.45,50300.0,19.6054,19.6054,19.5906,19.5906,50300.0
2013-01-17 14:50:00,26.46,26.47,26.44,26.47,101900.0,19.598,19.6054,19.5831,19.6054,101900.0
2013-01-17 14:55:00,26.46,26.49,26.46,26.49,86700.0,19.598,19.6202,19.598,19.6202,86700.0
2013-01-17 15:00:00,26.48,26.5,26.46,26.48,123800.0,19.6128,19.6276,19.598,19.6128,123800.0
2013-01-17 15:05:00,26.48,26.51,26.48,26.51,70500.0,19.6128,19.635,19.6128,19.635,70500.0
2013-01-17 15:10:00,26.51,26.54,26.51,26.51,59800.0,19.635,19.6572,19.635,19.635,59800.0
2013-01-17 15:15:00,26.52,26.54,26.5,26.54,332900.0,19.6424,19.6572,19.6276,19.6572,332900.0
2013-01-17 15:20:00,26.54,26.57,26.53,26.56,238600.0,19.6572,19.6794,19.6498,19.672,238600.0
2013-01-17 15:25:00,26.56,26.58,26.54,26.58,107600.0,19.672,19.6868,19.6572,19.6868,107600.0
2013-01-17 15:30:00,26.57,26.58,26.53,26.53,111100.0,19.6794,19.6868,19.6498,19.6498,111100.0
2013-01-17 15:35:00,26.53,26.54,26.5,26.5,119800.0,19.6498,19.6572,19.6276,19.6276,119800.0
2013-01-17 15:40:00,26.5,26.53,26.5,26.51,121700.0,19.6276,19.6498,19.6276,19.635,121700.0
2013-01-17 15:45:00,26.51,26.53,26.5,26.52,182000.0,19.635,19.6498,19.6276,19.6424,182000.0
2013-01-17 15:50:00,26.51,26.51,26.44,26.45,223800.0,19.635,19.635,19.5831,19.5906,223800.0
2013-01-17 15:55:00,26.45,26.49,26.42,26.46,346700.0,19.5906,19.6202,19.5683,19.598,346700.0
2013-01-18 09:30:00,26.4,26.53,26.33,26.37,1067600.0,19.5535,19.6498,19.5017,19.5313,1067600.0
2013-01-18 09:35:00,26.37,26.42,26.28,26.32,171100.0,19.5313,19.5683,19.4646,19.4943,171100.0
2013-01-18 09:40:00,26.32,26.39,26.3,26.37,178300.0,19.4943,19.5461,19.4795,19.5313,178300.0
2013-01-18 09:45:00,26.36,26.54,26.35,26.5,229000.0,19.5239,19.6572,19.5165,19.6276,229000.0
2013-01-18 09:50:00,26.5,26.57,26.47,26.49,81400.0,19.6276,19.6794,19.6054,19.6202,81400.0
2013-01-18 09:55:00,26.48,26.52,26.39,26.4,138200.0,19.6128,19.6424,19.5461,19.5535,138200.0
2013-01-18 10:00:00,26.41,26.41,26.31,26.31,180800.0,19.5609,19.5609,19.4869,19.4869,180800.0
2013-01-18 10:05:00,26.31,26.32,26.24,26.24,165700.0,19.4869,19.4943,19.435,19.435,165700.0
2013-01-18 10:10:00,26.24,26.27,26.16,26.17,281800.0,19.435,19.4572,19.3758,19.3832,281800.0
2013-01-18 10:15:00,26.17,26.3,26.16,26.29,154500.0,19.3832,19.4795,19.3758,19.472,154500.0
2013-01-18 10:20:00,26.29,26.37,26.29,26.35,214400.0,19.472,19.5313,19.472,19.5165,214400.0
2013-01-18 10:25:00,26.36,26.36,26.26,26.26,116900.0,19.5239,19.5239,19.4498,19.4498,116900.0
2013-01-18 10:30:00,26.26,26.32,26.22,26.31,238900.0,19.4498,19.4943,19.4202,19.4869,238900.0
2013-01-18 10:35:00,26.31,26.33,26.2,26.21,335500.0,19.4869,19.5017,19.4054,19.4128,335500.0
2013-01-18 10:40:00,26.21,26.22,26.11,26.12,225900.0,19.4128,19.4202,19.3387,19.3461,225900.0
2013-01-18 10:45:00,26.12,26.18,26.11,26.16,175500.0,19.3461,19.3906,19.3387,19.3758,175500.0
2013-01-18 10:50:00,26.16,26.18,26.15,26.18,61100.0,19.3758,19.3906,19.3684,19.3906,61100.0
2013-01-18 10:55:00,26.18,26.18,26.12,26.16,71800.0,19.3906,19.3906,19.3461,19.3758,71800.0
2013-01-18 11:00:00,26.16,26.16,26.14,26.16,155000.0,19.3758,19.3758,19.361,19.3758,155000.0
2013-01-18 11:05:00,26.15,26.18,26.15,26.16,94600.0,19.3684,19.3906,19.3684,19.3758,94600.0
2013-01-18 11:10:00,26.16,26.17,26.13,26.15,124800.0,19.3758,19.3832,19.3535,19.3684,124800.0
2013-01-18 11:15:00,26.15,26.21,26.15,26.19,96900.0,19.3684,19.4128,19.3684,19.398,96900.0
2013-01-18 11:20:00,26.19,26.2,26.17,26.17,49900.0,19.398,19.4054,19.3832,19.3832,49900.0
2013-01-18 11:25:00,26.18,26.21,26.14,26.18,450600.0,19.3906,19.4128,19.361,19.3906,450600.0
2013-01-18 11:30:00,26.18,26.19,26.15,26.17,89900.0,19.3906,19.398,19.3684,19.3832,89900.0
2013-01-18 11:35:00,26.17,26.17,26.14,26.16,89400.0,19.3832,19.3832,19.361,19.3758,89400.0
2013-01-18 11:40:00,26.16,26.23,26.15,26.22,199600.0,19.3758,19.4276,19.3684,19.4202,199600.0
2013-01-18 11:45:00,26.21,26.22,26.18,26.2,123000.0,19.4128,19.4202,19.3906,19.4054,123000.0
2013-01-18 11:50:00,26.2,26.23,26.19,26.23,72300.0,19.4054,19.4276,19.398,19.4276,72300.0
2013-01-18 11:55:00,26.23,26.24,26.2,26.2,79200.0,19.4276,19.435,19.4054,19.4054,79200.0
2013-01-18 12:00:00,26.21,26.21,26.2,26.2,35800.0,19.4128,19.4128,19.4054,19.4054,35800.0
2013-01-18 12:05:00,26.21,26.23,26.2,26.23,107600.0,19.4128,19.4276,19.4054,19.4276,107600.0
2013-01-18 12:10:00,26.23,26.25,26.23,26.23,54800.0,19.4276,19.4424,19.4276,19.4276,54800.0
2013-01-18 12:15:00,26.23,26.24,26.21,26.21,45900.0,19.4276,19.435,19.4128,19.4128,45900.0
2013-01-18 12:20:00,26.21,26.22,26.2,26.2,42200.0,19.4128,19.4202,19.4054,19.4054,42200.0
2013-01-18 12:25:00,26.2,26.22,26.19,26.21,143400.0,19.4054,19.4202,19.398,19.4128,143400.0
2013-01-18 12:30:00,26.2,26.21,26.2,26.2,47800.0,19.4054,19.4128,19.4054,19.4054,47800.0
2013-01-18 12:35:00,26.2,26.22,26.2,26.2,51600.0,19.4054,19.4202,19.4054,19.4054,51600.0
2013-01-18 12:40:00,26.2,26.2,26.17,26.19,82100.0,19.4054,19.4054,19.3832,19.398,82100.0
2013-01-18 12:45:00,26.19,26.2,26.17,26.17,26400.0,19.398,19.4054,19.3832,19.3832,26400.0
2013-01-18 12:50:00,26.17,26.21,26.17,26.18,50400.0,19.3832,19.4128,19.3832,19.3906,50400.0
2013-01-18 12:55:00,26.18,26.2,26.17,26.19,58300.0,19.3906,19.4054,19.3832,19.398,58300.0
2013-01-18 13:00:00,26.19,26.23,26.18,26.22,61100.0,19.398,19.4276,19.3906,19.4202,61100.0
2013-01-18 13:05:00,26.21,26.27,26.21,26.26,46400.0,19.4128,19.4572,19.4128,19.4498,46400.0
2013-01-18 13:10:00,26.27,26.3,26.27,26.29,31100.0,19.4572,19.4795,19.4572,19.472,31100.0
2013-01-18 13:15:00,26.28,26.33,26.28,26.33,33300.0,19.4646,19.5017,19.4646,19.5017,33300.0
2013-01-18 13:20:00,26.32,26.33,26.31,26.33,33700.0,19.4943,19.5017,19.4869,19.5017,33700.0
2013-01-18 13:25:00,26.33,26.36,26.33,26.35,32900.0,19.5017,19.5239,19.5017,19.5165,32900.0
2013-01-18 13:30:00,26.35,26.35,26.34,26.34,27800.0,19.5165,19.5165,19.5091,19.5091,27800.0
2013-01-18 13:35:00,26.34,26.34,26.33,26.34,8300.0,19.5091,19.5091,19.5017,19.5091,8300.0
2013-01-18 13:40:00,26.34,26.38,26.34,26.36,169800.0,19.5091,19.5387,19.5091,19.5239,169800.0
2013-01-18 13:45:00,26.36,26.37,26.33,26.33,110700.0,19.5239,19.5313,19.5017,19.5017,110700.0
2013-01-18 13:50:00,26.32,26.32,26.3,26.31,49700.0,19.4943,19.4943,19.4795,19.4869,49700.0
2013-01-18 13:55:00,26.32,26.32,26.29,26.3,29100.0,19.4943,19.4943,19.472,19.4795,29100.0
2013-01-18 14:00:00,26.3,26.32,26.29,26.3,49700.0,19.4795,19.4943,19.472,19.4795,49700.0
2013-01-18 14:05:00,26.3,26.31,26.3,26.3,9300.0,19.4795,19.4869,19.4795,19.4795,9300.0
2013-01-18 14:10:00,26.3,26.34,26.3,26.34,35200.0,19.4795,19.5091,19.4795,19.5091,35200.0
2013-01-18 14:15:00,26.34,26.34,26.32,26.34,20200.0,19.5091,19.5091,19.4943,19.5091,20200.0
2013-01-18 14:20:00,26.34,26.34,26.33,26.34,10400.0,19.5091,19.5091,19.5017,19.5091,10400.0
2013-01-18 14:25:00,26.34,26.37,26.33,26.36,109000.0,19.5091,19.5313,19.5017,19.5239,109000.0
2013-01-18 14:30:00,26.37,26.4,26.37,26.38,43500.0,19.5313,19.5535,19.5313,19.5387,43500.0
2013-01-18 14:35:00,26.38,26.4,26.38,26.39,55800.0,19.5387,19.5535,19.5387,19.5461,55800.0
2013-01-18 14:40:00,26.39,26.41,26.37,26.38,83300.0,19.5461,19.5609,19.5313,19.5387,83300.0
2013-01-18 14:45:00,26.37,26.4,26.36,26.38,92300.0,19.5313,19.5535,19.5239,19.5387,92300.0
2013-01-18 14:50:00,26.38,26.41,26.38,26.4,91800.0,19.5387,19.5609,19.5387,19.5535,91800.0
2013-01-18 14:55:00,26.4,26.41,26.39,26.4,37400.0,19.5535,19.5609,19.5461,19.5535,37400.0
2013-01-18 15:00:00,26.41,26.41,26.39,26.39,44600.0,19.5609,19.5609,19.5461,19.5461,44600.0
2013-01-18 15:05:00,26.39,26.4,26.37,26.39,83000.0,19.5461,19.5535,19.5313,19.5461,83000.0
2013-01-18 15:10:00,26.39,26.41,26.38,26.39,84100.0,19.5461,19.5609,19.5387,19.5461,84100.0
2013-01-18 15:15:00,26.39,26.42,26.38,26.41,123700.0,19.5461,19.5683,19.5387,19.5609,123700.0
2013-01-18 15:20:00,26.4,26.42,26.39,26.4,115800.0,19.5535,19.5683,19.5461,19.5535,115800.0
2013-01-18 15:25:00,26.41,26.45,26.4,26.44,82400.0,19.5609,19.5906,19.5535,19.5831,82400.0
2013-01-18 15:30:00,26.43,26.47,26.43,26.47,87500.0,19.5757,19.6054,19.5757,19.6054,87500.0
2013-01-18 15:35:00,26.47,26.53,26.47,26.52,104400.0,19.6054,19.6498,19.6054,19.6424,104400.0
2013-01-18 15:40:00,26.51,26.52,26.45,26.47,168000.0,19.635,19.6424,19.5906,19.6054,168000.0
2013-01-18 15:45:00,26.47,26.51,26.47,26.5,121900.0,19.6054,19.635,19.6054,19.6276,121900.0
2013-01-18 15:50:00,26.5,26.52,26.49,26.5,152300.0,19.6276,19.6424,19.6202,19.6276,152300.0
2013-01-18 15:55:00,26.5,26.53,26.49,26.52,342600.0,19.6276,19.6498,19.6202,19.6424,342600.0
2013-01-22 09:30:00,26.43,26.64,26.43,26.6,153700.0,19.5757,19.7313,19.5757,19.7017,153700.0
2013-01-22 09:35:00,26.6,26.65,26.59,26.61,49600.0,19.7017,19.7387,19.6942,19.7091,49600.0
2013-01-22 09:40:00,26.6,26.65,26.58,26.64,61000.0,19.7017,19.7387,19.6868,19.7313,61000.0
2013-01-22 09:45:00,26.64,26.72,26.64,26.66,241100.0,19.7313,19.7905,19.7313,19.7461,241100.0
2013-01-22 09:50:00,26.66,26.73,26.64,26.7,156700.0,19.7461,19.7979,19.7313,19.7757,156700.0
2013-01-22 09:55:00,26.71,26.73,26.64,26.65,101000.0,19.7831,19.7979,19.7313,19.7387,101000.0
2013-01-22 10:00:00,26.65,26.65,26.59,26.6,98500.0,19.7387,19.7387,19.6942,19.7017,98500.0
2013-01-22 10:05:00,26.61,26.68,26.61,26.68,97100.0,19.7091,19.7609,19.7091,19.7609,97100.0
2013-01-22 10:10:00,26.68,26.69,26.59,26.61,113000.0,19.7609,19.7683,19.6942,19.7091,113000.0
2013-01-22 10:15:00,26.6,26.65,26.59,26.63,87600.0,19.7017,19.7387,19.6942,19.7239,87600.0
2013-01-22 10:20:00,26.62,26.65,26.61,26.65,93400.0,19.7165,19.7387,19.7091,19.7387,93400.0
2013-01-22 10:25:00,26.66,26.66,26.54,26.54,98300.0,19.7461,19.7461,19.6572,19.6572,98300.0
2013-01-22 10:30:00,26.54,26.6,26.54,26.6,127900.0,19.6572,19.7017,19.6572,19.7017,127900.0
2013-01-22 10:35:00,26.6,26.64,26.59,26.6,156300.0,19.7017,19.7313,19.6942,19.7017,156300.0
2013-01-22 10:40:00,26.6,26.6,26.57,26.6,96700.0,19.7017,19.7017,19.6794,19.7017,96700.0
2013-01-22 10:45:00,26.6,26.61,26.58,26.59,80900.0,19.7017,19.7091,19.6868,19.6942,80900.0
2013-01-22 10:50:00,26.58,26.61,26.56,26.6,62500.0,19.6868,19.7091,19.672,19.7017,62500.0
2013-01-22 10:55:00,26.6,26.6,26.57,26.57,63500.0,19.7017,19.7017,19.6794,19.6794,63500.0
2013-01-22 11:00:00,26.58,26.58,26.51,26.51,87200.0,19.6868,19.6868,19.635,19.635,87200.0
2013-01-22 11:05:00,26.51,26.54,26.51,26.53,61800.0,19.635,19.6572,19.635,19.6498,61800.0
2013-01-22 11:10:00,26.54,26.54,26.5,26.51,85300.0,19.6572,19.6572,19.6276,19.635,85300.0
2013-01-22 11:15:00,26.5,26.55,26.5,26.54,70300.0,19.6276,19.6646,19.6276,19.6572,70300.0
2013-01-22 11:20:00,26.54,26.6,26.54,26.56,71900.0,19.6572,19.7017,19.6572,19.672,71900.0
2013-01-22 11:25:00,26.56,26.58,26.56,26.58,42400.0,19.672,19.6868,19.672,19.6868,42400.0
2013-01-22 11:30:00,26.57,26.58,26.56,26.57,39000.0,19.6794,19.6868,19.672,19.6794,39000.0
2013-01-22 11:35:00,26.57,26.58,26.51,26.52,107900.0,19.6794,19.6868,19.635,19.6424,107900.0
2013-01-22 11:40:00,26.52,26.55,26.52,26.53,52700.0,19.6424,19.6646,19.6424,19.6498,52700.0
2013-01-22 11:45:00,26.54,26.55,26.51,26.54,50400.0,19.6572,19.6646,19.635,19.6572,50400.0
2013-01-22 11:50:00,26.54,26.58,26.54,26.58,90900.0,19.6572,19.6868,19.6572,19.6868,90900.0
2013-01-22 11:55:00,26.58,26.61,26.57,26.6,85400.0,19.6868,19.7091,19.6794,19.7017,85400.0
2013-01-22 12:00:00,26.6,26.61,26.58,26.58,78100.0,19.7017,19.7091,19.6868,19.6868,78100.0
2013-01-22 12:05:00,26.58,26.6,26.58,26.6,30900.0,19.6868,19.7017,19.6868,19.7017,30900.0
2013-01-22 12:10:00,26.61,26.63,26.59,26.61,238700.0,19.7091,19.7239,19.6942,19.7091,238700.0
2013-01-22 12:15:00,26.61,26.61,26.57,26.57,87300.0,19.7091,19.7091,19.6794,19.6794,87300.0
2013-01-22 12:20:00,26.58,26.61,26.57,26.57,103900.0,19.6868,19.7091,19.6794,19.6794,103900.0
2013-01-22 12:25:00,26.58,26.6,26.56,26.59,62800.0,19.6868,19.7017,19.672,19.6942,62800.0
2013-01-22 12:30:00,26.6,26.6,26.58,26.58,54900.0,19.7017,19.7017,19.6868,19.6868,54900.0
2013-01-22 12:35:00,26.58,26.59,26.56,26.56,56400.0,19.6868,19.6942,19.672,19.672,56400.0
2013-01-22 12:40:00,26.56,26.6,26.56,26.58,83500.0,19.672,19.7017,19.672,19.6868,83500.0
2013-01-22 12:45:00,26.59,26.59,26.54,26.57,61100.0,19.6942,19.6942,19.6572,19.6794,61100.0
2013-01-22 12:50:00,26.58,26.58,26.54,26.54,86000.0,19.6868,19.6868,19.6572,19.6572,86000.0
2013-01-22 12:55:00,26.54,26.56,26.54,26.54,45000.0,19.6572,19.672,19.6572,19.6572,45000.0
2013-01-22 13:00:00,26.54,26.59,26.54,26.59,30200.0,19.6572,19.6942,19.6572,19.6942,30200.0
2013-01-22 13:05:00,26.59,26.62,26.59,26.62,70900.0,19.6942,19.7165,19.6942,19.7165,70900.0
2013-01-22 13:10:00,26.62,26.63,26.61,26.63,48400.0,19.7165,19.7239,19.7091,19.7239,48400.0
2013-01-22 13:15:00,26.63,26.68,26.63,26.68,39300.0,19.7239,19.7609,19.7239,19.7609,39300.0
2013-01-22 13:20:00,26.68,26.72,26.68,26.7,113300.0,19.7609,19.7905,19.7609,19.7757,113300.0
2013-01-22 13:25:00,26.71,26.71,26.69,26.71,45600.0,19.7831,19.7831,19.7683,19.7831,45600.0
2013-01-22 13:30:00,26.71,26.72,26.7,26.72,30600.0,19.7831,19.7905,19.7757,19.7905,30600.0
2013-01-22 13:35:00,26.72,26.73,26.71,26.72,23600.0,19.7905,19.7979,19.7831,19.7905,23600.0
2013-01-22 13:40:00,26.72,26.75,26.71,26.75,14300.0,19.7905,19.8128,19.7831,19.8128,14300.0
2013-01-22 13:45:00,26.75,26.75,26.74,26.75,30200.0,19.8128,19.8128,19.8053,19.8128,30200.0
2013-01-22 13:50:00,26.75,26.75,26.74,26.75,20900.0,19.8128,19.8128,19.8053,19.8128,20900.0
2013-01-22 13:55:00,26.75,26.75,26.73,26.73,91900.0,19.8128,19.8128,19.7979,19.7979,91900.0
2013-01-22 14:00:00,26.74,26.74,26.72,26.73,99600.0,19.8053,19.8053,19.7905,19.7979,99600.0
2013-01-22 14:05:00,26.72,26.75,26.72,26.75,113400.0,19.7905,19.8128,19.7905,19.8128,113400.0
2013-01-22 14:10:00,26.75,26.77,26.74,26.77,60200.0,19.8128,19.8276,19.8053,19.8276,60200.0
2013-01-22 14:15:00,26.78,26.79,26.77,26.79,55100.0,19.835,19.8424,19.8276,19.8424,55100.0
2013-01-22 14:20:00,26.79,26.82,26.78,26.81,173400.0,19.8424,19.8646,19.835,19.8572,173400.0
2013-01-22 14:25:00,26.81,26.83,26.8,26.82,66900.0,19.8572,19.872,19.8498,19.8646,66900.0
2013-01-22 14:30:00,26.81,26.84,26.81,26.84,50100.0,19.8572,19.8794,19.8572,19.8794,50100.0
2013-01-22 14:35:00,26.84,26.89,26.83,26.86,414600.0,19.8794,19.9164,19.872,19.8942,414600.0
2013-01-22 14:40:00,26.86,26.89,26.85,26.88,140600.0,19.8942,19.9164,19.8868,19.909,140600.0
2013-01-22 14:45:00,26.87,26.88,26.86,26.88,90700.0,19.9016,19.909,19.8942,19.909,90700.0
2013-01-22 14:50:00,26.88,26.89,26.84,26.88,144800.0,19.909,19.9164,19.8794,19.909,144800.0
2013-01-22 14:55:00,26.88,26.88,26.87,26.87,70200.0,19.909,19.909,19.9016,19.9016,70200.0
2013-01-22 15:00:00,26.88,26.89,26.84,26.88,177500.0,19.909,19.9164,19.8794,19.909,177500.0
2013-01-22 15:05:00,26.87,26.88,26.85,26.86,78500.0,19.9016,19.909,19.8868,19.8942,78500.0
2013-01-22 15:10:00,26.86,26.86,26.82,26.85,216100.0,19.8942,19.8942,19.8646,19.8868,216100.0
2013-01-22 15:15:00,26.86,26.88,26.85,26.88,74000.0,19.8942,19.909,19.8868,19.909,74000.0
2013-01-22 15:20:00,26.88,26.93,26.88,26.93,179800.0,19.909,19.9461,19.909,19.9461,179800.0
2013-01-22 15:25:00,26.93,26.97,26.93,26.95,178200.0,19.9461,19.9757,19.9461,19.9609,178200.0
2013-01-22 15:30:00,26.95,26.96,26.92,26.92,339300.0,19.9609,19.9683,19.9387,19.9387,339300.0
2013-01-22 15:35:00,26.93,26.95,26.89,26.95,135500.0,19.9461,19.9609,19.9164,19.9609,135500.0
2013-01-22 15:40:00,26.95,26.97,26.93,26.96,240800.0,19.9609,19.9757,19.9461,19.9683,240800.0
2013-01-22 15:45:00,26.96,26.97,26.95,26.96,269500.0,19.9683,19.9757,19.9609,19.9683,269500.0
2013-01-22 15:50:00,26.96,27.0,26.96,27.0,208300.0,19.9683,19.9979,19.9683,19.9979,208300.0
2013-01-22 15:55:00,27.0,27.0,26.96,26.96,297300.0,19.9979,19.9979,19.9683,19.9683,297300.0
2013-01-23 09:30:00,26.81,27.0,26.81,26.86,300100.0,19.8572,19.9979,19.8572,19.8942,300100.0
2013-01-23 09:35:00,26.85,26.92,26.83,26.91,71500.0,19.8868,19.9387,19.872,19.9313,71500.0
2013-01-23 09:40:00,26.9,26.91,26.78,26.87,53900.0,19.9239,19.9313,19.835,19.9016,53900.0
2013-01-23 09:45:00,26.87,26.87,26.81,26.82,163300.0,19.9016,19.9016,19.8572,19.8646,163300.0
2013-01-23 09:50:00,26.82,26.85,26.81,26.85,99400.0,19.8646,19.8868,19.8572,19.8868,99400.0
2013-01-23 09:55:00,26.84,26.92,26.84,26.92,83400.0,19.8794,19.9387,19.8794,19.9387,83400.0
2013-01-23 10:00:00,26.92,26.93,26.88,26.9,141100.0,19.9387,19.9461,19.909,19.9239,141100.0
2013-01-23 10:05:00,26.9,26.9,26.83,26.86,106900.0,19.9239,19.9239,19.872,19.8942,106900.0
2013-01-23 10:10:00,26.86,26.91,26.86,26.89,159900.0,19.8942,19.9313,19.8942,19.9164,159900.0
2013-01-23 10:15:00,26.89,26.9,26.85,26.86,72500.0,19.9164,19.9239,19.8868,19.8942,72500.0
2013-01-23 10:20:00,26.87,26.87,26.77,26.77,69100.0,19.9016,19.9016,19.8276,19.8276,69100.0
2013-01-23 10:25:00,26.76,26.77,26.76,26.77,54900.0,19.8202,19.8276,19.8202,19.8276,54900.0
2013-01-23 10:30:00,26.77,26.81,26.76,26.8,85100.0,19.8276,19.8572,19.8202,19.8498,85100.0
2013-01-23 10:35:00,26.81,26.84,26.8,26.84,78500.0,19.8572,19.8794,19.8498,19.8794,78500.0
2013-01-23 10:40:00,26.84,26.86,26.82,26.83,191200.0,19.8794,19.8942,19.8646,19.872,191200.0
2013-01-23 10:45:00,26.83,26.85,26.82,26.85,52000.0,19.872,19.8868,19.8646,19.8868,52000.0
2013-01-23 10:50:00,26.84,26.87,26.84,26.86,171700.0,19.8794,19.9016,19.8794,19.8942,171700.0
2013-01-23 10:55:00,26.86,26.88,26.85,26.86,194000.0,19.8942,19.909,19.8868,19.8942,194000.0
2013-01-23 11:00:00,26.86,26.93,26.86,26.92,137800.0,19.8942,19.9461,19.8942,19.9387,137800.0
2013-01-23 11:05:00,26.93,26.97,26.92,26.97,42600.0,19.9461,19.9757,19.9387,19.9757,42600.0
2013-01-23 11:10:00,26.96,26.98,26.92,26.93,64400.0,19.9683,19.9831,19.9387,19.9461,64400.0
2013-01-23 11:15:00,26.93,26.95,26.93,26.94,52300.0,19.9461,19.9609,19.9461,19.9535,52300.0
2013-01-23 11:20:00,26.95,26.96,26.94,26.96,69800.0,19.9609,19.9683,19.9535,19.9683,69800.0
2013-01-23 11:25:00,26.96,26.96,26.89,26.89,127700.0,19.9683,19.9683,19.9164,19.9164,127700.0
2013-01-23 11:30:00,26.9,26.92,26.89,26.89,82100.0,19.9239,19.9387,19.9164,19.9164,82100.0
2013-01-23 11:35:00,26.89,26.89,26.86,26.88,50600.0,19.9164,19.9164,19.8942,19.909,50600.0
2013-01-23 11:40:00,26.87,26.88,26.87,26.88,30000.0,19.9016,19.909,19.9016,19.909,30000.0
2013-01-23 11:45:00,26.88,26.9,26.87,26.89,81900.0,19.909,19.9239,19.9016,19.9164,81900.0
2013-01-23 11:50:00,26.9,26.95,26.89,26.95,106100.0,19.9239,19.9609,19.9164,19.9609,106100.0
2013-01-23 11:55:00,26.95,26.95,26.9,26.92,80600.0,19.9609,19.9609,19.9239,19.9387,80600.0
2013-01-23 12:00:00,26.91,26.92,26.9,26.92,87400.0,19.9313,19.9387,19.9239,19.9387,87400.0
2013-01-23 12:05:00,26.92,26.95,26.91,26.92,70900.0,19.9387,19.9609,19.9313,19.9387,70900.0
2013-01-23 12:10:00,26.92,26.95,26.91,26.92,63000.0,19.9387,19.9609,19.9313,19.9387,63000.0
2013-01-23 12:15:00,26.92,26.93,26.92,26.92,55500.0,19.9387,19.9461,19.9387,19.9387,55500.0
2013-01-23 12:20:00,26.93,26.94,26.92,26.94,54800.0,19.9461,19.9535,19.9387,19.9535,54800.0
2013-01-23 12:25:00,26.94,26.94,26.93,26.94,28400.0,19.9535,19.9535,19.9461,19.9535,28400.0
2013-01-23 12:30:00,26.94,26.96,26.93,26.96,69200.0,19.9535,19.9683,19.9461,19.9683,69200.0
2013-01-23 12:35:00,26.96,26.96,26.94,26.95,24400.0,19.9683,19.9683,19.9535,19.9609,24400.0
2013-01-23 12:40:00,26.95,26.96,26.94,26.95,71500.0,19.9609,19.9683,19.9535,19.9609,71500.0
2013-01-23 12:45:00,26.94,26.95,26.91,26.92,46500.0,19.9535,19.9609,19.9313,19.9387,46500.0
2013-01-23 12:50:00,26.91,26.91,26.9,26.91,28400.0,19.9313,19.9313,19.9239,19.9313,28400.0
2013-01-23 12:55:00,26.91,26.95,26.9,26.95,84800.0,19.9313,19.9609,19.9239,19.9609,84800.0
2013-01-23 13:00:00,26.95,26.95,26.91,26.92,65700.0,19.9609,19.9609,19.9313,19.9387,65700.0
2013-01-23 13:05:00,26.92,26.94,26.91,26.92,100800.0,19.9387,19.9535,19.9313,19.9387,100800.0
2013-01-23 13:10:00,26.91,26.92,26.91,26.92,36000.0,19.9313,19.9387,19.9313,19.9387,36000.0
2013-01-23 13:15:00,26.92,26.94,26.92,26.94,37500.0,19.9387,19.9535,19.9387,19.9535,37500.0
2013-01-23 13:20:00,26.94,26.94,26.93,26.94,35200.0,19.9535,19.9535,19.9461,19.9535,35200.0
2013-01-23 13:25:00,26.94,26.94,26.87,26.87,96700.0,19.9535,19.9535,19.9016,19.9016,96700.0
2013-01-23 13:30:00,26.88,26.89,26.86,26.89,47400.0,19.909,19.9164,19.8942,19.9164,47400.0
2013-01-23 13:35:00,26.89,26.9,26.89,26.9,46600.0,19.9164,19.9239,19.9164,19.9239,46600.0
2013-01-23 13:40:00,26.9,26.92,26.89,26.92,59000.0,19.9239,19.9387,19.9164,19.9387,59000.0
2013-01-23 13:45:00,26.92,26.93,26.9,26.9,79700.0,19.9387,19.9461,19.9239,19.9239,79700.0
2013-01-23 13:50:00,26.91,26.92,26.9,26.92,45600.0,19.9313,19.9387,19.9239,19.9387,45600.0
2013-01-23 13:55:00,26.92,26.92,26.9,26.91,70200.0,19.9387,19.9387,19.9239,19.9313,70200.0
2013-01-23 14:00:00,26.91,26.91,26.9,26.91,24900.0,19.9313,19.9313,19.9239,19.9313,24900.0
2013-01-23 14:05:00,26.91,26.91,26.86,26.86,125500.0,19.9313,19.9313,19.8942,19.8942,125500.0
2013-01-23 14:10:00,26.87,26.88,26.83,26.83,182800.0,19.9016,19.909,19.872,19.872,182800.0
2013-01-23 14:15:00,26.84,26.84,26.81,26.84,107200.0,19.8794,19.8794,19.8572,19.8794,107200.0
2013-01-23 14:20:00,26.83,26.88,26.83,26.88,71000.0,19.872,19.909,19.872,19.909,71000.0
2013-01-23 14:25:00,26.87,26.9,26.87,26.89,39400.0,19.9016,19.9239,19.9016,19.9164,39400.0
2013-01-23 14:30:00,26.89,26.9,26.88,26.89,91900.0,19.9164,19.9239,19.909,19.9164,91900.0
2013-01-23 14:35:00,26.89,26.91,26.89,26.9,104900.0,19.9164,19.9313,19.9164,19.9239,104900.0
2013-01-23 14:40:00,26.9,26.92,26.9,26.92,42600.0,19.9239,19.9387,19.9239,19.9387,42600.0
2013-01-23 14:45:00,26.92,26.92,26.89,26.9,78600.0,19.9387,19.9387,19.9164,19.9239,78600.0
2013-01-23 14:50:00,26.9,26.91,26.87,26.88,64600.0,19.9239,19.9313,19.9016,19.909,64600.0
2013-01-23 14:55:00,26.88,26.91,26.88,26.9,72400.0,19.909,19.9313,19.909,19.9239,72400.0
2013-01-23 15:00:00,26.9,26.91,26.89,26.89,66600.0,19.9239,19.9313,19.9164,19.9164,66600.0
2013-01-23 15:05:00,26.89,26.9,26.89,26.89,21700.0,19.9164,19.9239,19.9164,19.9164,21700.0
2013-01-23 15:10:00,26.9,26.91,26.9,26.9,84600.0,19.9239,19.9313,19.9239,19.9239,84600.0
2013-01-23 15:15:00,26.91,26.93,26.9,26.91,174300.0,19.9313,19.9461,19.9239,19.9313,174300.0
2013-01-23 15:20:00,26.91,26.93,26.88,26.88,94200.0,19.9313,19.9461,19.909,19.909,94200.0
2013-01-23 15:25:00,26.88,26.91,26.88,26.9,100500.0,19.909,19.9313,19.909,19.9239,100500.0
2013-01-23 15:30:00,26.9,26.91,26.89,26.9,48500.0,19.9239,19.9313,19.9164,19.9239,48500.0
2013-01-23 15:35:00,26.89,26.9,26.89,26.89,74200.0,19.9164,19.9239,19.9164,19.9164,74200.0
2013-01-23 15:40:00,26.89,26.9,26.85,26.89,158900.0,19.9164,19.9239,19.8868,19.9164,158900.0
2013-01-23 15:45:00,26.89,26.9,26.88,26.9,116100.0,19.9164,19.9239,19.909,19.9239,116100.0
2013-01-23 15:50:00,26.89,26.9,26.87,26.9,145800.0,19.9164,19.9239,19.9016,19.9239,145800.0
2013-01-23 15:55:00,26.9,26.93,26.88,26.93,321800.0,19.9239,19.9461,19.909,19.9461,321800.0
2013-01-24 09:30:00,26.81,26.96,26.8,26.94,97200.0,19.9528,20.0644,19.9453,20.0495,97200.0
2013-01-24 09:35:00,26.93,27.0,26.92,27.0,151600.0,20.0421,20.0942,20.0346,20.0942,151600.0
2013-01-24 09:40:00,27.0,27.06,26.99,27.01,170900.0,20.0942,20.1388,20.0867,20.1016,170900.0
2013-01-24 09:45:00,27.0,27.01,26.89,26.92,84400.0,20.0942,20.1016,20.0123,20.0346,84400.0
2013-01-24 09:50:00,26.92,26.99,26.92,26.97,53400.0,20.0346,20.0867,20.0346,20.0718,53400.0
2013-01-24 09:55:00,26.96,26.97,26.94,26.95,76500.0,20.0644,20.0718,20.0495,20.057,76500.0
2013-01-24 10:00:00,26.95,27.03,26.95,27.02,62900.0,20.057,20.1165,20.057,20.1091,62900.0
2013-01-24 10:05:00,27.02,27.07,27.01,27.02,93700.0,20.1091,20.1463,20.1016,20.1091,93700.0
2013-01-24 10:10:00,27.02,27.03,26.97,26.98,89100.0,20.1091,20.1165,20.0718,20.0793,89100.0
2013-01-24 10:15:00,26.97,26.98,26.93,26.96,116000.0,20.0718,20.0793,20.0421,20.0644,116000.0
2013-01-24 10:20:00,26.97,26.99,26.97,26.98,54200.0,20.0718,20.0867,20.0718,20.0793,54200.0
2013-01-24 10:25:00,26.97,26.99,26.96,26.99,59400.0,20.0718,20.0867,20.0644,20.0867,59400.0
2013-01-24 10:30:00,26.99,27.0,26.97,26.97,87400.0,20.0867,20.0942,20.0718,20.0718,87400.0
2013-01-24 10:35:00,26.97,26.99,26.93,26.98,88200.0,20.0718,20.0867,20.0421,20.0793,88200.0
2013-01-24 10:40:00,26.98,27.03,26.98,27.02,79000.0,20.0793,20.1165,20.0793,20.1091,79000.0
2013-01-24 10:45:00,27.02,27.02,26.98,27.01,110100.0,20.1091,20.1091,20.0793,20.1016,110100.0
2013-01-24 10:50:00,27.02,27.03,27.0,27.01,74800.0,20.1091,20.1165,20.0942,20.1016,74800.0
2013-01-24 10:55:00,27.01,27.01,26.97,26.97,63100.0,20.1016,20.1016,20.0718,20.0718,63100.0
2013-01-24 11:00:00,26.97,27.03,26.97,27.0,75600.0,20.0718,20.1165,20.0718,20.0942,75600.0
2013-01-24 11:05:00,27.01,27.01,26.96,26.97,81900.0,20.1016,20.1016,20.0644,20.0718,81900.0
2013-01-24 11:10:00,26.97,27.0,26.97,26.99,68000.0,20.0718,20.0942,20.0718,20.0867,68000.0
2013-01-24 11:15:00,26.99,27.0,26.96,26.97,58600.0,20.0867,20.0942,20.0644,20.0718,58600.0
2013-01-24 11:20:00,26.97,27.02,26.97,27.02,53700.0,20.0718,20.1091,20.0718,20.1091,53700.0
2013-01-24 11:25:00,27.02,27.06,27.0,27.02,56000.0,20.1091,20.1388,20.0942,20.1091,56000.0
2013-01-24 11:30:00,27.03,27.04,27.03,27.03,44600.0,20.1165,20.1239,20.1165,20.1165,44600.0
2013-01-24 11:35:00,27.03,27.05,27.02,27.05,43000.0,20.1165,20.1314,20.1091,20.1314,43000.0
2013-01-24 11:40:00,27.04,27.05,27.04,27.05,25700.0,20.1239,20.1314,20.1239,20.1314,25700.0
2013-01-24 11:45:00,27.04,27.05,27.01,27.02,52400.0,20.1239,20.1314,20.1016,20.1091,52400.0
2013-01-24 11:50:00,27.02,27.03,27.0,27.0,27100.0,20.1091,20.1165,20.0942,20.0942,27100.0
2013-01-24 11:55:00,27.0,27.04,27.0,27.04,45500.0,20.0942,20.1239,20.0942,20.1239,45500.0
2013-01-24 12:00:00,27.04,27.05,27.01,27.02,48300.0,20.1239,20.1314,20.1016,20.1091,48300.0
2013-01-24 12:05:00,27.01,27.03,27.0,27.02,46700.0,20.1016,20.1165,20.0942,20.1091,46700.0
2013-01-24 12:10:00,27.02,27.03,27.01,27.03,41800.0,20.1091,20.1165,20.1016,20.1165,41800.0
2013-01-24 12:15:00,27.03,27.04,27.0,27.01,63300.0,20.1165,20.1239,20.0942,20.1016,63300.0
2013-01-24 12:20:00,27.01,27.04,27.0,27.04,60400.0,20.1016,20.1239,20.0942,20.1239,60400.0
2013-01-24 12:25:00,27.04,27.05,27.02,27.03,60100.0,20.1239,20.1314,20.1091,20.1165,60100.0
2013-01-24 12:30:00,27.04,27.04,26.98,26.99,68600.0,20.1239,20.1239,20.0793,20.0867,68600.0
2013-01-24 12:35:00,26.98,26.99,26.9,26.9,61300.0,20.0793,20.0867,20.0197,20.0197,61300.0
2013-01-24 12:40:00,26.91,26.95,26.91,26.95,53600.0,20.0272,20.057,20.0272,20.057,53600.0
2013-01-24 12:45:00,26.94,26.98,26.94,26.95,60400.0,20.0495,20.0793,20.0495,20.057,60400.0
2013-01-24 12:50:00,26.96,26.97,26.93,26.95,42100.0,20.0644,20.0718,20.0421,20.057,42100.0
2013-01-24 12:55:00,26.94,26.95,26.9,26.91,72200.0,20.0495,20.057,20.0197,20.0272,72200.0
2013-01-24 13:00:00,26.92,26.94,26.91,26.92,43500.0,20.0346,20.0495,20.0272,20.0346,43500.0
2013-01-24 13:05:00,26.92,26.95,26.9,26.94,44900.0,20.0346,20.057,20.0197,20.0495,44900.0
2013-01-24 13:10:00,26.95,26.95,26.92,26.92,48400.0,20.057,20.057,20.0346,20.0346,48400.0
2013-01-24 13:15:00,26.92,26.92,26.89,26.91,58800.0,20.0346,20.0346,20.0123,20.0272,58800.0
2013-01-24 13:20:00,26.92,26.96,26.92,26.96,54300.0,20.0346,20.0644,20.0346,20.0644,54300.0
2013-01-24 13:25:00,26.96,26.99,26.96,26.98,42900.0,20.0644,20.0867,20.0644,20.0793,42900.0
2013-01-24 13:30:00,26.98,26.99,26.94,26.95,50300.0,20.0793,20.0867,20.0495,20.057,50300.0
2013-01-24 13:35:00,26.94,26.94,26.91,26.92,27600.0,20.0495,20.0495,20.0272,20.0346,27600.0
2013-01-24 13:40:00,26.92,26.92,26.87,26.9,48000.0,20.0346,20.0346,19.9974,20.0197,48000.0
2013-01-24 13:45:00,26.9,26.9,26.84,26.85,92900.0,20.0197,20.0197,19.9751,19.9825,92900.0
2013-01-24 13:50:00,26.86,26.94,26.85,26.94,98900.0,19.99,20.0495,19.9825,20.0495,98900.0
2013-01-24 13:55:00,26.94,26.95,26.92,26.95,49400.0,20.0495,20.057,20.0346,20.057,49400.0
2013-01-24 14:00:00,26.95,26.96,26.91,26.93,91700.0,20.057,20.0644,20.0272,20.0421,91700.0
2013-01-24 14:05:00,26.93,26.99,26.92,26.98,53400.0,20.0421,20.0867,20.0346,20.0793,53400.0
2013-01-24 14:10:00,26.99,27.01,26.98,27.01,35000.0,20.0867,20.1016,20.0793,20.1016,35000.0
2013-01-24 14:15:00,27.01,27.02,26.96,26.96,88700.0,20.1016,20.1091,20.0644,20.0644,88700.0
2013-01-24 14:20:00,26.96,26.99,26.95,26.98,63100.0,20.0644,20.0867,20.057,20.0793,63100.0
2013-01-24 14:25:00,26.99,27.02,26.99,27.02,48000.0,20.0867,20.1091,20.0867,20.1091,48000.0
2013-01-24 14:30:00,27.02,27.03,27.0,27.01,82700.0,20.1091,20.1165,20.0942,20.1016,82700.0
2013-01-24 14:35:00,27.01,27.04,27.01,27.03,54200.0,20.1016,20.1239,20.1016,20.1165,54200.0
2013-01-24 14:40:00,27.02,27.05,27.02,27.04,55900.0,20.1091,20.1314,20.1091,20.1239,55900.0
2013-01-24 14:45:00,27.04,27.07,27.04,27.05,76600.0,20.1239,20.1463,20.1239,20.1314,76600.0
2013-01-24 14:50:00,27.04,27.06,27.03,27.05,70500.0,20.1239,20.1388,20.1165,20.1314,70500.0
2013-01-24 14:55:00,27.05,27.06,27.02,27.03,69300.0,20.1314,20.1388,20.1091,20.1165,69300.0
2013-01-24 15:00:00,27.03,27.04,27.0,27.03,106000.0,20.1165,20.1239,20.0942,20.1165,106000.0
2013-01-24 15:05:00,27.03,27.03,27.0,27.02,74500.0,20.1165,20.1165,20.0942,20.1091,74500.0
2013-01-24 15:10:00,27.02,27.05,27.01,27.05,83600.0,20.1091,20.1314,20.1016,20.1314,83600.0
2013-01-24 15:15:00,27.04,27.07,27.04,27.04,193000.0,20.1239,20.1463,20.1239,20.1239,193000.0
2013-01-24 15:20:00,27.04,27.05,27.02,27.02,71000.0,20.1239,20.1314,20.1091,20.1091,71000.0
2013-01-24 15:25:00,27.02,27.05,27.02,27.04,71300.0,20.1091,20.1314,20.1091,20.1239,71300.0
2013-01-24 15:30:00,27.05,27.08,27.04,27.07,245400.0,20.1314,20.1537,20.1239,20.1463,245400.0
2013-01-24 15:35:00,27.07,27.08,27.0,27.02,194800.0,20.1463,20.1537,20.0942,20.1091,194800.0
2013-01-24 15:40:00,27.01,27.12,27.01,27.1,220500.0,20.1016,20.1835,20.1016,20.1686,220500.0
2013-01-24 15:45:00,27.1,27.11,27.04,27.07,209300.0,20.1686,20.176,20.1239,20.1463,209300.0
2013-01-24 15:50:00,27.07,27.07,27.0,27.0,256100.0,20.1463,20.1463,20.0942,20.0942,256100.0
2013-01-24 15:55:00,27.0,27.02,26.99,27.01,323300.0,20.0942,20.1091,20.0867,20.1016,323300.0
2013-01-25 09:30:00,27.07,27.13,27.01,27.12,134400.0,20.1463,20.1909,20.1016,20.1835,134400.0
2013-01-25 09:35:00,27.12,27.19,27.1,27.11,94300.0,20.1835,20.2356,20.1686,20.176,94300.0
2013-01-25 09:40:00,27.11,27.12,27.07,27.08,27300.0,20.176,20.1835,20.1463,20.1537,27300.0
2013-01-25 09:45:00,27.09,27.1,27.0,27.01,63800.0,20.1612,20.1686,20.0942,20.1016,63800.0
2013-01-25 09:50:00,27.02,27.06,27.01,27.06,50100.0,20.1091,20.1388,20.1016,20.1388,50100.0
2013-01-25 09:55:00,27.05,27.07,27.02,27.07,34500.0,20.1314,20.1463,20.1091,20.1463,34500.0
2013-01-25 10:00:00,27.06,27.07,26.92,26.96,100200.0,20.1388,20.1463,20.0346,20.0644,100200.0
2013-01-25 10:05:00,26.98,27.01,26.97,26.97,37500.0,20.0793,20.1016,20.0718,20.0718,37500.0
2013-01-25 10:10:00,26.97,27.0,26.94,26.94,54300.0,20.0718,20.0942,20.0495,20.0495,54300.0
2013-01-25 10:15:00,26.94,27.0,26.94,26.98,60200.0,20.0495,20.0942,20.0495,20.0793,60200.0
2013-01-25 10:20:00,26.99,27.0,26.93,26.93,52900.0,20.0867,20.0942,20.0421,20.0421,52900.0
2013-01-25 10:25:00,26.94,26.95,26.85,26.85,65300.0,20.0495,20.057,19.9825,19.9825,65300.0
2013-01-25 10:30:00,26.86,26.92,26.86,26.89,49400.0,19.99,20.0346,19.99,20.0123,49400.0
2013-01-25 10:35:00,26.89,26.93,26.86,26.92,42300.0,20.0123,20.0421,19.99,20.0346,42300.0
2013-01-25 10:40:00,26.92,26.94,26.9,26.9,41600.0,20.0346,20.0495,20.0197,20.0197,41600.0
2013-01-25 10:45:00,26.9,26.9,26.85,26.88,45500.0,20.0197,20.0197,19.9825,20.0049,45500.0
2013-01-25 10:50:00,26.89,26.91,26.86,26.87,39200.0,20.0123,20.0272,19.99,19.9974,39200.0
2013-01-25 10:55:00,26.88,26.91,26.88,26.9,22800.0,20.0049,20.0272,20.0049,20.0197,22800.0
2013-01-25 11:00:00,26.9,26.96,26.9,26.94,43000.0,20.0197,20.0644,20.0197,20.0495,43000.0
2013-01-25 11:05:00,26.94,26.95,26.91,26.95,45500.0,20.0495,20.057,20.0272,20.057,45500.0
2013-01-25 11:10:00,26.94,26.95,26.93,26.93,20900.0,20.0495,20.057,20.0421,20.0421,20900.0
2013-01-25 11:15:00,26.94,26.94,26.86,26.88,86000.0,20.0495,20.0495,19.99,20.0049,86000.0
2013-01-25 11:20:00,26.87,26.87,26.85,26.86,69900.0,19.9974,19.9974,19.9825,19.99,69900.0
2013-01-25 11:25:00,26.86,26.88,26.85,26.87,46400.0,19.99,20.0049,19.9825,19.9974,46400.0
2013-01-25 11:30:00,26.87,26.92,26.87,26.92,28400.0,19.9974,20.0346,19.9974,20.0346,28400.0
2013-01-25 11:35:00,26.92,26.95,26.91,26.94,124900.0,20.0346,20.057,20.0272,20.0495,124900.0
2013-01-25 11:40:00,26.94,26.97,26.94,26.96,77300.0,20.0495,20.0718,20.0495,20.0644,77300.0
2013-01-25 11:45:00,26.95,26.96,26.94,26.96,30100.0,20.057,20.0644,20.0495,20.0644,30100.0
2013-01-25 11:50:00,26.96,26.96,26.9,26.92,53800.0,20.0644,20.0644,20.0197,20.0346,53800.0
2013-01-25 11:55:00,26.91,26.93,26.9,26.92,25600.0,20.0272,20.0421,20.0197,20.0346,25600.0
2013-01-25 12:00:00,26.92,26.95,26.91,26.95,20500.0,20.0346,20.057,20.0272,20.057,20500.0
2013-01-25 12:05:00,26.94,26.98,26.94,26.97,72800.0,20.0495,20.0793,20.0495,20.0718,72800.0
2013-01-25 12:10:00,26.97,26.99,26.96,26.98,36800.0,20.0718,20.0867,20.0644,20.0793,36800.0
2013-01-25 12:15:00,26.98,27.0,26.96,26.99,25900.0,20.0793,20.0942,20.0644,20.0867,25900.0
2013-01-25 12:20:00,26.99,26.99,26.96,26.97,30900.0,20.0867,20.0867,20.0644,20.0718,30900.0
2013-01-25 12:25:00,26.97,26.97,26.92,26.94,80200.0,20.0718,20.0718,20.0346,20.0495,80200.0
2013-01-25 12:30:00,26.94,27.0,26.94,26.98,69300.0,20.0495,20.0942,20.0495,20.0793,69300.0
2013-01-25 12:35:00,26.98,26.99,26.97,26.98,20900.0,20.0793,20.0867,20.0718,20.0793,20900.0
2013-01-25 12:40:00,26.99,27.0,26.98,26.98,32700.0,20.0867,20.0942,20.0793,20.0793,32700.0
2013-01-25 12:45:00,26.98,26.99,26.97,26.99,26100.0,20.0793,20.0867,20.0718,20.0867,26100.0
2013-01-25 12:50:00,26.99,26.99,26.97,26.99,32900.0,20.0867,20.0867,20.0718,20.0867,32900.0
2013-01-25 12:55:00,26.99,27.0,26.97,26.98,31600.0,20.0867,20.0942,20.0718,20.0793,31600.0
2013-01-25 13:00:00,26.98,27.01,26.98,27.0,37400.0,20.0793,20.1016,20.0793,20.0942,37400.0
2013-01-25 13:05:00,27.0,27.01,26.99,27.0,52800.0,20.0942,20.1016,20.0867,20.0942,52800.0
2013-01-25 13:10:00,27.0,27.01,26.98,26.99,63000.0,20.0942,20.1016,20.0793,20.0867,63000.0
2013-01-25 13:15:00,27.0,27.02,27.0,27.01,58200.0,20.0942,20.1091,20.0942,20.1016,58200.0
2013-01-25 13:20:00,27.01,27.02,27.0,27.02,18300.0,20.1016,20.1091,20.0942,20.1091,18300.0
2013-01-25 13:25:00,27.02,27.04,27.01,27.03,38400.0,20.1091,20.1239,20.1016,20.1165,38400.0
2013-01-25 13:30:00,27.03,27.04,27.01,27.01,32600.0,20.1165,20.1239,20.1016,20.1016,32600.0
2013-01-25 13:35:00,27.02,27.02,27.0,27.0,48000.0,20.1091,20.1091,20.0942,20.0942,48000.0
2013-01-25 13:40:00,27.01,27.04,27.0,27.03,56700.0,20.1016,20.1239,20.0942,20.1165,56700.0
2013-01-25 13:45:00,27.03,27.04,27.02,27.02,19500.0,20.1165,20.1239,20.1091,20.1091,19500.0
2013-01-25 13:50:00,27.02,27.03,27.01,27.01,43000.0,20.1091,20.1165,20.1016,20.1016,43000.0
2013-01-25 13:55:00,27.02,27.02,27.01,27.01,14800.0,20.1091,20.1091,20.1016,20.1016,14800.0
2013-01-25 14:00:00,27.02,27.04,27.01,27.01,60700.0,20.1091,20.1239,20.1016,20.1016,60700.0
2013-01-25 14:05:00,27.02,27.04,27.02,27.03,31700.0,20.1091,20.1239,20.1091,20.1165,31700.0
2013-01-25 14:10:00,27.03,27.04,27.01,27.01,26800.0,20.1165,20.1239,20.1016,20.1016,26800.0
2013-01-25 14:15:00,27.01,27.02,27.0,27.01,19900.0,20.1016,20.1091,20.0942,20.1016,19900.0
2013-01-25 14:20:00,27.01,27.02,27.0,27.01,47700.0,20.1016,20.1091,20.0942,20.1016,47700.0
2013-01-25 14:25:00,27.01,27.01,27.0,27.01,19800.0,20.1016,20.1016,20.0942,20.1016,19800.0
2013-01-25 14:30:00,27.01,27.03,27.0,27.01,53700.0,20.1016,20.1165,20.0942,20.1016,53700.0
2013-01-25 14:35:00,27.02,27.03,27.02,27.03,27900.0,20.1091,20.1165,20.1091,20.1165,27900.0
2013-01-25 14:40:00,27.03,27.05,27.02,27.05,51600.0,20.1165,20.1314,20.1091,20.1314,51600.0
2013-01-25 14:45:00,27.04,27.05,27.04,27.04,25100.0,20.1239,20.1314,20.1239,20.1239,25100.0
2013-01-25 14:50:00,27.05,27.05,26.99,27.01,74100.0,20.1314,20.1314,20.0867,20.1016,74100.0
2013-01-25 14:55:00,27.01,27.01,26.96,26.96,70800.0,20.1016,20.1016,20.0644,20.0644,70800.0
2013-01-25 15:00:00,26.96,27.0,26.96,26.99,75100.0,20.0644,20.0942,20.0644,20.0867,75100.0
2013-01-25 15:05:00,26.98,27.0,26.96,27.0,90200.0,20.0793,20.0942,20.0644,20.0942,90200.0
2013-01-25 15:10:00,27.0,27.03,26.98,27.0,73500.0,20.0942,20.1165,20.0793,20.0942,73500.0
2013-01-25 15:15:00,27.0,27.02,26.99,27.02,61900.0,20.0942,20.1091,20.0867,20.1091,61900.0
2013-01-25 15:20:00,27.02,27.04,27.01,27.04,67300.0,20.1091,20.1239,20.1016,20.1239,67300.0
2013-01-25 15:25:00,27.04,27.07,27.03,27.07,70000.0,20.1239,20.1463,20.1165,20.1463,70000.0
2013-01-25 15:30:00,27.07,27.09,27.06,27.07,86200.0,20.1463,20.1612,20.1388,20.1463,86200.0
2013-01-25 15:35:00,27.07,27.07,27.06,27.07,58700.0,20.1463,20.1463,20.1388,20.1463,58700.0
2013-01-25 15:40:00,27.07,27.07,27.0,27.0,131200.0,20.1463,20.1463,20.0942,20.0942,131200.0
2013-01-25 15:45:00,27.0,27.01,26.98,26.99,201700.0,20.0942,20.1016,20.0793,20.0867,201700.0
2013-01-25 15:50:00,26.99,27.05,26.98,27.05,175300.0,20.0867,20.1314,20.0793,20.1314,175300.0
2013-01-25 15:55:00,27.05,27.08,27.03,27.07,472500.0,20.1314,20.1537,20.1165,20.1463,472500.0
2013-01-28 09:30:00,27.15,27.16,26.96,27.0,142300.0,20.2058,20.2132,20.0644,20.0942,142300.0
2013-01-28 09:35:00,27.0,27.05,26.96,26.96,91000.0,20.0942,20.1314,20.0644,20.0644,91000.0
2013-01-28 09:40:00,26.97,26.99,26.89,26.91,51900.0,20.0718,20.0867,20.0123,20.0272,51900.0
2013-01-28 09:45:00,26.93,26.97,26.92,26.92,27700.0,20.0421,20.0718,20.0346,20.0346,27700.0
2013-01-28 09:50:00,26.93,26.95,26.87,26.92,271600.0,20.0421,20.057,19.9974,20.0346,271600.0
2013-01-28 09:55:00,26.92,26.96,26.92,26.95,24500.0,20.0346,20.0644,20.0346,20.057,24500.0
2013-01-28 10:00:00,26.95,26.99,26.93,26.94,93700.0,20.057,20.0867,20.0421,20.0495,93700.0
2013-01-28 10:05:00,26.94,26.95,26.84,26.84,78800.0,20.0495,20.057,19.9751,19.9751,78800.0
2013-01-28 10:10:00,26.85,26.9,26.85,26.87,69300.0,19.9825,20.0197,19.9825,19.9974,69300.0
2013-01-28 10:15:00,26.87,26.89,26.84,26.88,55300.0,19.9974,20.0123,19.9751,20.0049,55300.0
2013-01-28 10:20:00,26.88,26.94,26.88,26.91,101800.0,20.0049,20.0495,20.0049,20.0272,101800.0
2013-01-28 10:25:00,26.9,26.92,26.87,26.87,379800.0,20.0197,20.0346,19.9974,19.9974,379800.0
2013-01-28 10:30:00,26.87,26.95,26.87,26.94,561700.0,19.9974,20.057,19.9974,20.0495,561700.0
2013-01-28 10:35:00,26.95,27.03,26.95,27.02,64600.0,20.057,20.1165,20.057,20.1091,64600.0
2013-01-28 10:40:00,27.02,27.04,26.99,27.01,149800.0,20.1091,20.1239,20.0867,20.1016,149800.0
2013-01-28 10:45:00,27.01,27.09,27.01,27.06,102400.0,20.1016,20.1612,20.1016,20.1388,102400.0
2013-01-28 10:50:00,27.06,27.06,27.04,27.05,12900.0,20.1388,20.1388,20.1239,20.1314,12900.0
2013-01-28 10:55:00,27.04,27.07,27.03,27.06,48100.0,20.1239,20.1463,20.1165,20.1388,48100.0
2013-01-28 11:00:00,27.06,27.07,27.05,27.05,25700.0,20.1388,20.1463,20.1314,20.1314,25700.0
2013-01-28 11:05:00,27.05,27.1,27.05,27.09,86200.0,20.1314,20.1686,20.1314,20.1612,86200.0
2013-01-28 11:10:00,27.1,27.11,27.08,27.11,41000.0,20.1686,20.176,20.1537,20.176,41000.0
2013-01-28 11:15:00,27.1,27.11,27.04,27.06,55700.0,20.1686,20.176,20.1239,20.1388,55700.0
2013-01-28 11:20:00,27.05,27.08,27.04,27.04,42700.0,20.1314,20.1537,20.1239,20.1239,42700.0
2013-01-28 11:25:00,27.05,27.11,27.05,27.11,37700.0,20.1314,20.176,20.1314,20.176,37700.0
2013-01-28 11:30:00,27.11,27.14,27.1,27.11,102600.0,20.176,20.1984,20.1686,20.176,102600.0
2013-01-28 11:35:00,27.12,27.13,27.1,27.13,147000.0,20.1835,20.1909,20.1686,20.1909,147000.0
2013-01-28 11:40:00,27.13,27.16,27.11,27.13,215500.0,20.1909,20.2132,20.176,20.1909,215500.0
2013-01-28 11:45:00,27.13,27.14,27.09,27.11,37100.0,20.1909,20.1984,20.1612,20.176,37100.0
2013-01-28 11:50:00,27.12,27.14,27.12,27.14,39000.0,20.1835,20.1984,20.1835,20.1984,39000.0
2013-01-28 11:55:00,27.15,27.15,27.14,27.14,3100.0,20.2058,20.2058,20.1984,20.1984,3100.0
2013-01-28 12:00:00,27.14,27.14,27.09,27.11,93800.0,20.1984,20.1984,20.1612,20.176,93800.0
2013-01-28 12:05:00,27.1,27.14,27.1,27.13,32700.0,20.1686,20.1984,20.1686,20.1909,32700.0
2013-01-28 12:10:00,27.14,27.14,27.13,27.14,10100.0,20.1984,20.1984,20.1909,20.1984,10100.0
2013-01-28 12:15:00,27.14,27.14,27.13,27.14,16100.0,20.1984,20.1984,20.1909,20.1984,16100.0
2013-01-28 12:20:00,27.14,27.14,27.11,27.13,53900.0,20.1984,20.1984,20.176,20.1909,53900.0
2013-01-28 12:25:00,27.13,27.14,27.11,27.13,49500.0,20.1909,20.1984,20.176,20.1909,49500.0
2013-01-28 12:30:00,27.12,27.13,27.09,27.12,51600.0,20.1835,20.1909,20.1612,20.1835,51600.0
2013-01-28 12:35:00,27.12,27.13,27.11,27.12,21900.0,20.1835,20.1909,20.176,20.1835,21900.0
2013-01-28 12:40:00,27.13,27.17,27.12,27.14,67000.0,20.1909,20.2207,20.1835,20.1984,67000.0
2013-01-28 12:45:00,27.14,27.15,27.1,27.1,51300.0,20.1984,20.2058,20.1686,20.1686,51300.0
2013-01-28 12:50:00,27.11,27.12,27.11,27.11,15100.0,20.176,20.1835,20.176,20.176,15100.0
2013-01-28 12:55:00,27.12,27.13,27.11,27.13,15200.0,20.1835,20.1909,20.176,20.1909,15200.0
2013-01-28 13:00:00,27.13,27.14,27.12,27.14,54100.0,20.1909,20.1984,20.1835,20.1984,54100.0
2013-01-28 13:05:00,27.14,27.14,27.12,27.14,44100.0,20.1984,20.1984,20.1835,20.1984,44100.0
2013-01-28 13:10:00,27.13,27.16,27.13,27.16,9700.0,20.1909,20.2132,20.1909,20.2132,9700.0
2013-01-28 13:15:00,27.16,27.17,27.13,27.13,48400.0,20.2132,20.2207,20.1909,20.1909,48400.0
2013-01-28 13:20:00,27.13,27.14,27.11,27.13,27600.0,20.1909,20.1984,20.176,20.1909,27600.0
2013-01-28 13:25:00,27.13,27.14,27.12,27.13,70800.0,20.1909,20.1984,20.1835,20.1909,70800.0
2013-01-28 13:30:00,27.13,27.16,27.13,27.15,52000.0,20.1909,20.2132,20.1909,20.2058,52000.0
2013-01-28 13:35:00,27.15,27.21,27.15,27.19,126000.0,20.2058,20.2505,20.2058,20.2356,126000.0
2013-01-28 13:40:00,27.19,27.21,27.19,27.19,54700.0,20.2356,20.2505,20.2356,20.2356,54700.0
2013-01-28 13:45:00,27.19,27.2,27.18,27.18,11800.0,20.2356,20.243,20.2281,20.2281,11800.0
2013-01-28 13:50:00,27.19,27.19,27.18,27.18,7500.0,20.2356,20.2356,20.2281,20.2281,7500.0
2013-01-28 13:55:00,27.19,27.21,27.19,27.19,64200.0,20.2356,20.2505,20.2356,20.2356,64200.0
2013-01-28 14:00:00,27.19,27.2,27.18,27.19,17700.0,20.2356,20.243,20.2281,20.2356,17700.0
2013-01-28 14:05:00,27.18,27.2,27.18,27.2,30600.0,20.2281,20.243,20.2281,20.243,30600.0
2013-01-28 14:10:00,27.2,27.21,27.19,27.2,24800.0,20.243,20.2505,20.2356,20.243,24800.0
2013-01-28 14:15:00,27.2,27.21,27.18,27.19,55200.0,20.243,20.2505,20.2281,20.2356,55200.0
2013-01-28 14:20:00,27.19,27.19,27.17,27.18,43200.0,20.2356,20.2356,20.2207,20.2281,43200.0
2013-01-28 14:25:00,27.19,27.21,27.17,27.2,64200.0,20.2356,20.2505,20.2207,20.243,64200.0
2013-01-28 14:30:00,27.19,27.21,27.18,27.18,39200.0,20.2356,20.2505,20.2281,20.2281,39200.0
2013-01-28 14:35:00,27.19,27.2,27.16,27.18,106300.0,20.2356,20.243,20.2132,20.2281,106300.0
2013-01-28 14:40:00,27.18,27.21,27.17,27.2,58300.0,20.2281,20.2505,20.2207,20.243,58300.0
2013-01-28 14:45:00,27.2,27.23,27.2,27.23,46400.0,20.243,20.2653,20.243,20.2653,46400.0
2013-01-28 14:50:00,27.23,27.25,27.22,27.24,92800.0,20.2653,20.2802,20.2579,20.2728,92800.0
2013-01-28 14:55:00,27.25,27.26,27.22,27.23,58600.0,20.2802,20.2877,20.2579,20.2653,58600.0
2013-01-28 15:00:00,27.22,27.25,27.22,27.22,56100.0,20.2579,20.2802,20.2579,20.2579,56100.0
2013-01-28 15:05:00,27.22,27.24,27.19,27.19,68800.0,20.2579,20.2728,20.2356,20.2356,68800.0
2013-01-28 15:10:00,27.19,27.22,27.19,27.2,69600.0,20.2356,20.2579,20.2356,20.243,69600.0
2013-01-28 15:15:00,27.2,27.21,27.19,27.2,57100.0,20.243,20.2505,20.2356,20.243,57100.0
2013-01-28 15:20:00,27.19,27.2,27.16,27.16,95500.0,20.2356,20.243,20.2132,20.2132,95500.0
2013-01-28 15:25:00,27.16,27.2,27.16,27.17,82900.0,20.2132,20.243,20.2132,20.2207,82900.0
2013-01-28 15:30:00,27.18,27.23,27.18,27.21,118600.0,20.2281,20.2653,20.2281,20.2505,118600.0
2013-01-28 15:35:00,27.21,27.21,27.17,27.18,90800.0,20.2505,20.2505,20.2207,20.2281,90800.0
2013-01-28 15:40:00,27.17,27.17,27.08,27.1,546200.0,20.2207,20.2207,20.1537,20.1686,546200.0
2013-01-28 15:45:00,27.09,27.11,27.05,27.07,376900.0,20.1612,20.176,20.1314,20.1463,376900.0
2013-01-28 15:50:00,27.07,27.07,27.04,27.04,571200.0,20.1463,20.1463,20.1239,20.1239,571200.0
2013-01-28 15:55:00,27.05,27.09,27.05,27.07,358000.0,20.1314,20.1612,20.1314,20.1463,358000.0
2013-01-29 09:30:00,26.92,26.99,26.91,26.97,106700.0,20.0346,20.0867,20.0272,20.0718,106700.0
2013-01-29 09:35:00,26.98,26.98,26.91,26.93,55100.0,20.0793,20.0793,20.0272,20.0421,55100.0
2013-01-29 09:40:00,26.92,26.95,26.89,26.89,82500.0,20.0346,20.057,20.0123,20.0123,82500.0
2013-01-29 09:45:00,26.89,26.93,26.89,26.89,91100.0,20.0123,20.0421,20.0123,20.0123,91100.0
2013-01-29 09:50:00,26.89,26.99,26.89,26.99,84900.0,20.0123,20.0867,20.0123,20.0867,84900.0
2013-01-29 09:55:00,26.98,27.03,26.97,26.98,97800.0,20.0793,20.1165,20.0718,20.0793,97800.0
2013-01-29 10:00:00,26.98,27.0,26.92,26.96,135200.0,20.0793,20.0942,20.0346,20.0644,135200.0
2013-01-29 10:05:00,26.96,26.97,26.91,26.91,56000.0,20.0644,20.0718,20.0272,20.0272,56000.0
2013-01-29 10:10:00,26.92,27.05,26.92,27.05,109000.0,20.0346,20.1314,20.0346,20.1314,109000.0
2013-01-29 10:15:00,27.04,27.05,27.0,27.02,62500.0,20.1239,20.1314,20.0942,20.1091,62500.0
2013-01-29 10:20:00,27.02,27.12,27.01,27.12,99200.0,20.1091,20.1835,20.1016,20.1835,99200.0
2013-01-29 10:25:00,27.11,27.12,27.07,27.09,76600.0,20.176,20.1835,20.1463,20.1612,76600.0
2013-01-29 10:30:00,27.09,27.1,27.06,27.08,68700.0,20.1612,20.1686,20.1388,20.1537,68700.0
2013-01-29 10:35:00,27.08,27.08,27.03,27.04,36500.0,20.1537,20.1537,20.1165,20.1239,36500.0
2013-01-29 10:40:00,27.03,27.1,27.03,27.1,103800.0,20.1165,20.1686,20.1165,20.1686,103800.0
2013-01-29 10:45:00,27.1,27.13,27.08,27.08,113000.0,20.1686,20.1909,20.1537,20.1537,113000.0
2013-01-29 10:50:00,27.09,27.16,27.08,27.16,107700.0,20.1612,20.2132,20.1537,20.2132,107700.0
2013-01-29 10:55:00,27.16,27.17,27.14,27.15,50900.0,20.2132,20.2207,20.1984,20.2058,50900.0
2013-01-29 11:00:00,27.15,27.16,27.11,27.12,72300.0,20.2058,20.2132,20.176,20.1835,72300.0
2013-01-29 11:05:00,27.11,27.12,27.06,27.06,81800.0,20.176,20.1835,20.1388,20.1388,81800.0
2013-01-29 11:10:00,27.07,27.08,27.04,27.08,79500.0,20.1463,20.1537,20.1239,20.1537,79500.0
2013-01-29 11:15:00,27.08,27.13,27.07,27.12,41400.0,20.1537,20.1909,20.1463,20.1835,41400.0
2013-01-29 11:20:00,27.13,27.15,27.12,27.14,39600.0,20.1909,20.2058,20.1835,20.1984,39600.0
2013-01-29 11:25:00,27.14,27.14,27.1,27.13,148400.0,20.1984,20.1984,20.1686,20.1909,148400.0
2013-01-29 11:30:00,27.12,27.13,27.11,27.11,14500.0,20.1835,20.1909,20.176,20.176,14500.0
2013-01-29 11:35:00,27.11,27.12,27.08,27.08,73500.0,20.176,20.1835,20.1537,20.1537,73500.0
2013-01-29 11:40:00,27.08,27.09,27.07,27.08,43100.0,20.1537,20.1612,20.1463,20.1537,43100.0
2013-01-29 11:45:00,27.07,27.09,27.07,27.07,34400.0,20.1463,20.1612,20.1463,20.1463,34400.0
2013-01-29 11:50:00,27.07,27.12,27.07,27.11,66500.0,20.1463,20.1835,20.1463,20.176,66500.0
2013-01-29 11:55:00,27.11,27.12,27.09,27.11,82100.0,20.176,20.1835,20.1612,20.176,82100.0
2013-01-29 12:00:00,27.1,27.11,27.1,27.1,38600.0,20.1686,20.176,20.1686,20.1686,38600.0
2013-01-29 12:05:00,27.1,27.11,27.09,27.1,44700.0,20.1686,20.176,20.1612,20.1686,44700.0
2013-01-29 12:10:00,27.1,27.12,27.1,27.11,44000.0,20.1686,20.1835,20.1686,20.176,44000.0
2013-01-29 12:15:00,27.1,27.12,27.09,27.11,60300.0,20.1686,20.1835,20.1612,20.176,60300.0
2013-01-29 12:20:00,27.12,27.12,27.1,27.11,53900.0,20.1835,20.1835,20.1686,20.176,53900.0
2013-01-29 12:25:00,27.1,27.14,27.1,27.14,43800.0,20.1686,20.1984,20.1686,20.1984,43800.0
2013-01-29 12:30:00,27.14,27.15,27.13,27.14,11900.0,20.1984,20.2058,20.1909,20.1984,11900.0
2013-01-29 12:35:00,27.15,27.18,27.15,27.17,29700.0,20.2058,20.2281,20.2058,20.2207,29700.0
2013-01-29 12:40:00,27.17,27.19,27.16,27.16,48800.0,20.2207,20.2356,20.2132,20.2132,48800.0
2013-01-29 12:45:00,27.16,27.17,27.14,27.14,25900.0,20.2132,20.2207,20.1984,20.1984,25900.0
2013-01-29 12:50:00,27.14,27.18,27.14,27.16,46500.0,20.1984,20.2281,20.1984,20.2132,46500.0
2013-01-29 12:55:00,27.17,27.18,27.16,27.17,37300.0,20.2207,20.2281,20.2132,20.2207,37300.0
2013-01-29 13:00:00,27.17,27.18,27.16,27.16,35800.0,20.2207,20.2281,20.2132,20.2132,35800.0
2013-01-29 13:05:00,27.17,27.19,27.13,27.15,74100.0,20.2207,20.2356,20.1909,20.2058,74100.0
2013-01-29 13:10:00,27.14,27.16,27.14,27.16,46800.0,20.1984,20.2132,20.1984,20.2132,46800.0
2013-01-29 13:15:00,27.16,27.2,27.14,27.18,85800.0,20.2132,20.243,20.1984,20.2281,85800.0
2013-01-29 13:20:00,27.19,27.21,27.18,27.19,64000.0,20.2356,20.2505,20.2281,20.2356,64000.0
2013-01-29 13:25:00,27.19,27.2,27.18,27.18,56900.0,20.2356,20.243,20.2281,20.2281,56900.0
2013-01-29 13:30:00,27.18,27.2,27.18,27.18,54400.0,20.2281,20.243,20.2281,20.2281,54400.0
2013-01-29 13:35:00,27.18,27.2,27.17,27.19,86200.0,20.2281,20.243,20.2207,20.2356,86200.0
2013-01-29 13:40:00,27.18,27.19,27.16,27.17,26800.0,20.2281,20.2356,20.2132,20.2207,26800.0
2013-01-29 13:45:00,27.16,27.17,27.13,27.13,33900.0,20.2132,20.2207,20.1909,20.1909,33900.0
2013-01-29 13:50:00,27.14,27.17,27.13,27.17,42200.0,20.1984,20.2207,20.1909,20.2207,42200.0
2013-01-29 13:55:00,27.17,27.19,27.16,27.18,78600.0,20.2207,20.2356,20.2132,20.2281,78600.0
2013-01-29 14:00:00,27.18,27.18,27.17,27.17,26800.0,20.2281,20.2281,20.2207,20.2207,26800.0
2013-01-29 14:05:00,27.17,27.21,27.17,27.21,44700.0,20.2207,20.2505,20.2207,20.2505,44700.0
2013-01-29 14:10:00,27.21,27.24,27.2,27.21,53300.0,20.2505,20.2728,20.243,20.2505,53300.0
2013-01-29 14:15:00,27.2,27.21,27.17,27.17,50400.0,20.243,20.2505,20.2207,20.2207,50400.0
2013-01-29 14:20:00,27.17,27.18,27.16,27.17,39500.0,20.2207,20.2281,20.2132,20.2207,39500.0
2013-01-29 14:25:00,27.17,27.18,27.16,27.18,47900.0,20.2207,20.2281,20.2132,20.2281,47900.0
2013-01-29 14:30:00,27.17,27.18,27.13,27.14,36800.0,20.2207,20.2281,20.1909,20.1984,36800.0
2013-01-29 14:35:00,27.14,27.16,27.12,27.15,42000.0,20.1984,20.2132,20.1835,20.2058,42000.0
2013-01-29 14:40:00,27.16,27.16,27.14,27.15,48100.0,20.2132,20.2132,20.1984,20.2058,48100.0
2013-01-29 14:45:00,27.16,27.16,27.15,27.15,22400.0,20.2132,20.2132,20.2058,20.2058,22400.0
2013-01-29 14:50:00,27.15,27.19,27.15,27.17,66200.0,20.2058,20.2356,20.2058,20.2207,66200.0
2013-01-29 14:55:00,27.17,27.21,27.17,27.2,44500.0,20.2207,20.2505,20.2207,20.243,44500.0
2013-01-29 15:00:00,27.2,27.23,27.2,27.21,75400.0,20.243,20.2653,20.243,20.2505,75400.0
2013-01-29 15:05:00,27.21,27.21,27.17,27.19,80000.0,20.2505,20.2505,20.2207,20.2356,80000.0
2013-01-29 15:10:00,27.2,27.24,27.2,27.2,116900.0,20.243,20.2728,20.243,20.243,116900.0
2013-01-29 15:15:00,27.2,27.23,27.2,27.23,40200.0,20.243,20.2653,20.243,20.2653,40200.0
2013-01-29 15:20:00,27.23,27.25,27.22,27.22,103400.0,20.2653,20.2802,20.2579,20.2579,103400.0
2013-01-29 15:25:00,27.22,27.23,27.2,27.22,123300.0,20.2579,20.2653,20.243,20.2579,123300.0
2013-01-29 15:30:00,27.23,27.24,27.22,27.24,80200.0,20.2653,20.2728,20.2579,20.2728,80200.0
2013-01-29 15:35:00,27.24,27.27,27.23,27.26,115500.0,20.2728,20.2951,20.2653,20.2877,115500.0
2013-01-29 15:40:00,27.26,27.26,27.24,27.26,144400.0,20.2877,20.2877,20.2728,20.2877,144400.0
2013-01-29 15:45:00,27.26,27.26,27.23,27.24,145700.0,20.2877,20.2877,20.2653,20.2728,145700.0
2013-01-29 15:50:00,27.25,27.27,27.23,27.26,214900.0,20.2802,20.2951,20.2653,20.2877,214900.0
2013-01-29 15:55:00,27.26,27.28,27.25,27.27,311200.0,20.2877,20.3026,20.2802,20.2951,311200.0
2013-01-30 09:30:00,27.15,27.18,27.03,27.04,97600.0,20.2058,20.2281,20.1165,20.1239,97600.0
2013-01-30 09:35:00,27.04,27.13,27.03,27.11,81100.0,20.1239,20.1909,20.1165,20.176,81100.0
2013-01-30 09:40:00,27.09,27.14,27.08,27.14,49600.0,20.1612,20.1984,20.1537,20.1984,49600.0
2013-01-30 09:45:00,27.14,27.17,27.09,27.17,79400.0,20.1984,20.2207,20.1612,20.2207,79400.0
2013-01-30 09:50:00,27.17,27.18,27.14,27.18,77800.0,20.2207,20.2281,20.1984,20.2281,77800.0
2013-01-30 09:55:00,27.18,27.21,27.18,27.2,79800.0,20.2281,20.2505,20.2281,20.243,79800.0
2013-01-30 10:00:00,27.2,27.21,27.16,27.16,74100.0,20.243,20.2505,20.2132,20.2132,74100.0
2013-01-30 10:05:00,27.16,27.21,27.16,27.18,64900.0,20.2132,20.2505,20.2132,20.2281,64900.0
2013-01-30 10:10:00,27.17,27.22,27.16,27.2,44100.0,20.2207,20.2579,20.2132,20.243,44100.0
2013-01-30 10:15:00,27.2,27.25,27.18,27.23,73400.0,20.243,20.2802,20.2281,20.2653,73400.0
2013-01-30 10:20:00,27.22,27.24,27.18,27.18,47900.0,20.2579,20.2728,20.2281,20.2281,47900.0
2013-01-30 10:25:00,27.18,27.19,27.16,27.18,37900.0,20.2281,20.2356,20.2132,20.2281,37900.0
2013-01-30 10:30:00,27.18,27.21,27.16,27.2,33800.0,20.2281,20.2505,20.2132,20.243,33800.0
2013-01-30 10:35:00,27.19,27.2,27.15,27.17,37500.0,20.2356,20.243,20.2058,20.2207,37500.0
2013-01-30 10:40:00,27.17,27.19,27.15,27.15,54800.0,20.2207,20.2356,20.2058,20.2058,54800.0
2013-01-30 10:45:00,27.14,27.27,27.14,27.24,39500.0,20.1984,20.2951,20.1984,20.2728,39500.0
2013-01-30 10:50:00,27.24,27.24,27.2,27.2,25400.0,20.2728,20.2728,20.243,20.243,25400.0
2013-01-30 10:55:00,27.2,27.21,27.18,27.2,32500.0,20.243,20.2505,20.2281,20.243,32500.0
2013-01-30 11:00:00,27.2,27.21,27.18,27.18,13900.0,20.243,20.2505,20.2281,20.2281,13900.0
2013-01-30 11:05:00,27.19,27.25,27.19,27.25,47900.0,20.2356,20.2802,20.2356,20.2802,47900.0
2013-01-30 11:10:00,27.25,27.27,27.24,27.26,35200.0,20.2802,20.2951,20.2728,20.2877,35200.0
2013-01-30 11:15:00,27.26,27.29,27.26,27.28,63600.0,20.2877,20.31,20.2877,20.3026,63600.0
2013-01-30 11:20:00,27.29,27.3,27.28,27.29,45400.0,20.31,20.3174,20.3026,20.31,45400.0
2013-01-30 11:25:00,27.29,27.29,27.26,27.28,20700.0,20.31,20.31,20.2877,20.3026,20700.0
2013-01-30 11:30:00,27.28,27.3,27.27,27.29,35800.0,20.3026,20.3174,20.2951,20.31,35800.0
2013-01-30 11:35:00,27.29,27.32,27.29,27.32,33200.0,20.31,20.3323,20.31,20.3323,33200.0
2013-01-30 11:40:00,27.31,27.32,27.3,27.32,26900.0,20.3249,20.3323,20.3174,20.3323,26900.0
2013-01-30 11:45:00,27.32,27.32,27.31,27.32,11800.0,20.3323,20.3323,20.3249,20.3323,11800.0
2013-01-30 11:50:00,27.32,27.32,27.31,27.32,20700.0,20.3323,20.3323,20.3249,20.3323,20700.0
2013-01-30 11:55:00,27.32,27.32,27.28,27.29,24000.0,20.3323,20.3323,20.3026,20.31,24000.0
2013-01-30 12:00:00,27.29,27.29,27.27,27.29,24300.0,20.31,20.31,20.2951,20.31,24300.0
2013-01-30 12:05:00,27.28,27.29,27.26,27.27,36300.0,20.3026,20.31,20.2877,20.2951,36300.0
2013-01-30 12:10:00,27.27,27.29,27.27,27.28,25900.0,20.2951,20.31,20.2951,20.3026,25900.0
2013-01-30 12:15:00,27.28,27.29,27.26,27.27,37100.0,20.3026,20.31,20.2877,20.2951,37100.0
2013-01-30 12:20:00,27.27,27.29,27.26,27.28,34500.0,20.2951,20.31,20.2877,20.3026,34500.0
2013-01-30 12:25:00,27.28,27.29,27.26,27.26,11200.0,20.3026,20.31,20.2877,20.2877,11200.0
2013-01-30 12:30:00,27.26,27.32,27.26,27.32,224700.0,20.2877,20.3323,20.2877,20.3323,224700.0
2013-01-30 12:35:00,27.32,27.32,27.3,27.31,42700.0,20.3323,20.3323,20.3174,20.3249,42700.0
2013-01-30 12:40:00,27.31,27.33,27.31,27.33,20600.0,20.3249,20.3398,20.3249,20.3398,20600.0
2013-01-30 12:45:00,27.33,27.36,27.33,27.35,33800.0,20.3398,20.3621,20.3398,20.3547,33800.0
2013-01-30 12:50:00,27.34,27.36,27.34,27.36,23900.0,20.3472,20.3621,20.3472,20.3621,23900.0
2013-01-30 12:55:00,27.35,27.38,27.35,27.37,26000.0,20.3547,20.377,20.3547,20.3695,26000.0
2013-01-30 13:00:00,27.37,27.38,27.36,27.37,32000.0,20.3695,20.377,20.3621,20.3695,32000.0
2013-01-30 13:05:00,27.37,27.38,27.37,27.38,18800.0,20.3695,20.377,20.3695,20.377,18800.0
2013-01-30 13:10:00,27.38,27.38,27.36,27.36,19400.0,20.377,20.377,20.3621,20.3621,19400.0
2013-01-30 13:15:00,27.37,27.39,27.37,27.38,66800.0,20.3695,20.3844,20.3695,20.377,66800.0
2013-01-30 13:20:00,27.38,27.43,27.38,27.41,35000.0,20.377,20.4142,20.377,20.3993,35000.0
2013-01-30 13:25:00,27.4,27.41,27.38,27.39,41600.0,20.3919,20.3993,20.377,20.3844,41600.0
2013-01-30 13:30:00,27.39,27.43,27.39,27.42,63000.0,20.3844,20.4142,20.3844,20.4067,63000.0
2013-01-30 13:35:00,27.41,27.43,27.4,27.41,30500.0,20.3993,20.4142,20.3919,20.3993,30500.0
2013-01-30 13:40:00,27.41,27.44,27.41,27.42,26500.0,20.3993,20.4216,20.3993,20.4067,26500.0
2013-01-30 13:45:00,27.42,27.44,27.41,27.41,13900.0,20.4067,20.4216,20.3993,20.3993,13900.0
2013-01-30 13:50:00,27.41,27.43,27.4,27.42,34200.0,20.3993,20.4142,20.3919,20.4067,34200.0
2013-01-30 13:55:00,27.42,27.43,27.41,27.42,30400.0,20.4067,20.4142,20.3993,20.4067,30400.0
2013-01-30 14:00:00,27.43,27.45,27.42,27.43,36700.0,20.4142,20.4291,20.4067,20.4142,36700.0
2013-01-30 14:05:00,27.43,27.44,27.37,27.37,51200.0,20.4142,20.4216,20.3695,20.3695,51200.0
2013-01-30 14:10:00,27.37,27.4,27.37,27.39,48500.0,20.3695,20.3919,20.3695,20.3844,48500.0
2013-01-30 14:15:00,27.39,27.4,27.35,27.35,72200.0,20.3844,20.3919,20.3547,20.3547,72200.0
2013-01-30 14:20:00,27.36,27.37,27.31,27.36,93800.0,20.3621,20.3695,20.3249,20.3621,93800.0
2013-01-30 14:25:00,27.35,27.38,27.34,27.36,99100.0,20.3547,20.377,20.3472,20.3621,99100.0
2013-01-30 14:30:00,27.37,27.38,27.32,27.32,65100.0,20.3695,20.377,20.3323,20.3323,65100.0
2013-01-30 14:35:00,27.33,27.34,27.26,27.28,126800.0,20.3398,20.3472,20.2877,20.3026,126800.0
2013-01-30 14:40:00,27.29,27.32,27.29,27.3,39100.0,20.31,20.3323,20.31,20.3174,39100.0
2013-01-30 14:45:00,27.29,27.3,27.25,27.27,76200.0,20.31,20.3174,20.2802,20.2951,76200.0
2013-01-30 14:50:00,27.28,27.32,27.28,27.31,52400.0,20.3026,20.3323,20.3026,20.3249,52400.0
2013-01-30 14:55:00,27.31,27.36,27.31,27.35,67200.0,20.3249,20.3621,20.3249,20.3547,67200.0
2013-01-30 15:00:00,27.35,27.36,27.32,27.33,148100.0,20.3547,20.3621,20.3323,20.3398,148100.0
2013-01-30 15:05:00,27.32,27.36,27.32,27.32,77400.0,20.3323,20.3621,20.3323,20.3323,77400.0
2013-01-30 15:10:00,27.32,27.33,27.28,27.29,107600.0,20.3323,20.3398,20.3026,20.31,107600.0
2013-01-30 15:15:00,27.28,27.31,27.27,27.31,67800.0,20.3026,20.3249,20.2951,20.3249,67800.0
2013-01-30 15:20:00,27.31,27.33,27.28,27.29,68200.0,20.3249,20.3398,20.3026,20.31,68200.0
2013-01-30 15:25:00,27.28,27.32,27.27,27.32,80200.0,20.3026,20.3323,20.2951,20.3323,80200.0
2013-01-30 15:30:00,27.31,27.32,27.27,27.3,134400.0,20.3249,20.3323,20.2951,20.3174,134400.0
2013-01-30 15:35:00,27.3,27.32,27.27,27.3,94800.0,20.3174,20.3323,20.2951,20.3174,94800.0
2013-01-30 15:40:00,27.3,27.32,27.28,27.29,81000.0,20.3174,20.3323,20.3026,20.31,81000.0
2013-01-30 15:45:00,27.29,27.32,27.28,27.29,139100.0,20.31,20.3323,20.3026,20.31,139100.0
2013-01-30 15:50:00,27.3,27.3,27.25,27.28,94600.0,20.3174,20.3174,20.2802,20.3026,94600.0
2013-01-30 15:55:00,27.27,27.31,27.27,27.31,241100.0,20.2951,20.3249,20.2951,20.3249,241100.0
2013-01-31 09:30:00,27.2,27.29,27.13,27.15,105000.0,20.243,20.31,20.1909,20.2058,105000.0
2013-01-31 09:35:00,27.14,27.2,27.1,27.18,32200.0,20.1984,20.243,20.1686,20.2281,32200.0
2013-01-31 09:40:00,27.18,27.27,27.17,27.25,33700.0,20.2281,20.2951,20.2207,20.2802,33700.0
2013-01-31 09:45:00,27.24,27.27,27.18,27.21,30900.0,20.2728,20.2951,20.2281,20.2505,30900.0
2013-01-31 09:50:00,27.2,27.26,27.18,27.26,55500.0,20.243,20.2877,20.2281,20.2877,55500.0
2013-01-31 09:55:00,27.27,27.27,27.2,27.23,43500.0,20.2951,20.2951,20.243,20.2653,43500.0
2013-01-31 10:00:00,27.23,27.24,27.17,27.18,49200.0,20.2653,20.2728,20.2207,20.2281,49200.0
2013-01-31 10:05:00,27.18,27.24,27.18,27.23,36000.0,20.2281,20.2728,20.2281,20.2653,36000.0
2013-01-31 10:10:00,27.24,27.29,27.24,27.26,53500.0,20.2728,20.31,20.2728,20.2877,53500.0
2013-01-31 10:15:00,27.25,27.26,27.2,27.22,115100.0,20.2802,20.2877,20.243,20.2579,115100.0
2013-01-31 10:20:00,27.22,27.26,27.22,27.25,62600.0,20.2579,20.2877,20.2579,20.2802,62600.0
2013-01-31 10:25:00,27.24,27.27,27.22,27.24,51400.0,20.2728,20.2951,20.2579,20.2728,51400.0
2013-01-31 10:30:00,27.24,27.31,27.22,27.28,75400.0,20.2728,20.3249,20.2579,20.3026,75400.0
2013-01-31 10:35:00,27.28,27.28,27.21,27.21,44900.0,20.3026,20.3026,20.2505,20.2505,44900.0
2013-01-31 10:40:00,27.22,27.26,27.21,27.26,56000.0,20.2579,20.2877,20.2505,20.2877,56000.0
2013-01-31 10:45:00,27.26,27.28,27.24,27.24,33600.0,20.2877,20.3026,20.2728,20.2728,33600.0
2013-01-31 10:50:00,27.24,27.28,27.23,27.25,20200.0,20.2728,20.3026,20.2653,20.2802,20200.0
2013-01-31 10:55:00,27.25,27.31,27.25,27.3,51700.0,20.2802,20.3249,20.2802,20.3174,51700.0
2013-01-31 11:00:00,27.29,27.3,27.25,27.25,80200.0,20.31,20.3174,20.2802,20.2802,80200.0
2013-01-31 11:05:00,27.24,27.3,27.24,27.24,70000.0,20.2728,20.3174,20.2728,20.2728,70000.0
2013-01-31 11:10:00,27.24,27.26,27.22,27.25,48000.0,20.2728,20.2877,20.2579,20.2802,48000.0
2013-01-31 11:15:00,27.25,27.26,27.2,27.23,49300.0,20.2802,20.2877,20.243,20.2653,49300.0
2013-01-31 11:20:00,27.23,27.24,27.21,27.21,27800.0,20.2653,20.2728,20.2505,20.2505,27800.0
2013-01-31 11:25:00,27.22,27.25,27.22,27.23,34400.0,20.2579,20.2802,20.2579,20.2653,34400.0
2013-01-31 11:30:00,27.22,27.23,27.14,27.14,59000.0,20.2579,20.2653,20.1984,20.1984,59000.0
2013-01-31 11:35:00,27.13,27.2,27.12,27.19,22600.0,20.1909,20.243,20.1835,20.2356,22600.0
2013-01-31 11:40:00,27.19,27.2,27.15,27.16,43200.0,20.2356,20.243,20.2058,20.2132,43200.0
2013-01-31 11:45:00,27.17,27.18,27.15,27.17,30200.0,20.2207,20.2281,20.2058,20.2207,30200.0
2013-01-31 11:50:00,27.16,27.16,27.11,27.11,28800.0,20.2132,20.2132,20.176,20.176,28800.0
2013-01-31 11:55:00,27.11,27.13,27.08,27.1,35200.0,20.176,20.1909,20.1537,20.1686,35200.0
2013-01-31 12:00:00,27.1,27.14,27.1,27.13,34400.0,20.1686,20.1984,20.1686,20.1909,34400.0
2013-01-31 12:05:00,27.13,27.15,27.13,27.13,16500.0,20.1909,20.2058,20.1909,20.1909,16500.0
2013-01-31 12:10:00,27.14,27.16,27.14,27.16,16800.0,20.1984,20.2132,20.1984,20.2132,16800.0
2013-01-31 12:15:00,27.16,27.2,27.16,27.17,21100.0,20.2132,20.243,20.2132,20.2207,21100.0
2013-01-31 12:20:00,27.17,27.18,27.16,27.16,23600.0,20.2207,20.2281,20.2132,20.2132,23600.0
2013-01-31 12:25:00,27.16,27.16,27.13,27.13,11600.0,20.2132,20.2132,20.1909,20.1909,11600.0
2013-01-31 12:30:00,27.13,27.15,27.12,27.15,15800.0,20.1909,20.2058,20.1835,20.2058,15800.0
2013-01-31 12:35:00,27.15,27.17,27.14,27.15,24500.0,20.2058,20.2207,20.1984,20.2058,24500.0
2013-01-31 12:40:00,27.15,27.17,27.14,27.17,55500.0,20.2058,20.2207,20.1984,20.2207,55500.0
2013-01-31 12:45:00,27.17,27.18,27.14,27.16,57600.0,20.2207,20.2281,20.1984,20.2132,57600.0
2013-01-31 12:50:00,27.16,27.17,27.15,27.17,18300.0,20.2132,20.2207,20.2058,20.2207,18300.0
2013-01-31 12:55:00,27.16,27.19,27.16,27.19,33100.0,20.2132,20.2356,20.2132,20.2356,33100.0
2013-01-31 13:00:00,27.19,27.19,27.17,27.18,9100.0,20.2356,20.2356,20.2207,20.2281,9100.0
2013-01-31 13:05:00,27.18,27.18,27.17,27.17,9400.0,20.2281,20.2281,20.2207,20.2207,9400.0
2013-01-31 13:10:00,27.18,27.2,27.17,27.18,36100.0,20.2281,20.243,20.2207,20.2281,36100.0
2013-01-31 13:15:00,27.18,27.18,27.17,27.18,8400.0,20.2281,20.2281,20.2207,20.2281,8400.0
2013-01-31 13:20:00,27.18,27.21,27.17,27.2,49900.0,20.2281,20.2505,20.2207,20.243,49900.0
2013-01-31 13:25:00,27.2,27.21,27.19,27.19,27900.0,20.243,20.2505,20.2356,20.2356,27900.0
2013-01-31 13:30:00,27.19,27.21,27.19,27.19,36200.0,20.2356,20.2505,20.2356,20.2356,36200.0
2013-01-31 13:35:00,27.18,27.21,27.18,27.2,32000.0,20.2281,20.2505,20.2281,20.243,32000.0
2013-01-31 13:40:00,27.2,27.22,27.2,27.21,21200.0,20.243,20.2579,20.243,20.2505,21200.0
2013-01-31 13:45:00,27.21,27.24,27.21,27.23,15800.0,20.2505,20.2728,20.2505,20.2653,15800.0
2013-01-31 13:50:00,27.23,27.25,27.23,27.25,47200.0,20.2653,20.2802,20.2653,20.2802,47200.0
2013-01-31 13:55:00,27.25,27.26,27.23,27.26,31000.0,20.2802,20.2877,20.2653,20.2877,31000.0
2013-01-31 14:00:00,27.26,27.27,27.24,27.25,30900.0,20.2877,20.2951,20.2728,20.2802,30900.0
2013-01-31 14:05:00,27.25,27.25,27.21,27.23,39900.0,20.2802,20.2802,20.2505,20.2653,39900.0
2013-01-31 14:10:00,27.23,27.25,27.22,27.25,38100.0,20.2653,20.2802,20.2579,20.2802,38100.0
2013-01-31 14:15:00,27.25,27.27,27.24,27.26,20500.0,20.2802,20.2951,20.2728,20.2877,20500.0
2013-01-31 14:20:00,27.25,27.28,27.25,27.28,15500.0,20.2802,20.3026,20.2802,20.3026,15500.0
2013-01-31 14:25:00,27.28,27.28,27.25,27.27,39100.0,20.3026,20.3026,20.2802,20.2951,39100.0
2013-01-31 14:30:00,27.28,27.33,27.27,27.3,62600.0,20.3026,20.3398,20.2951,20.3174,62600.0
2013-01-31 14:35:00,27.3,27.31,27.28,27.29,23100.0,20.3174,20.3249,20.3026,20.31,23100.0
2013-01-31 14:40:00,27.29,27.29,27.28,27.29,8200.0,20.31,20.31,20.3026,20.31,8200.0
2013-01-31 14:45:00,27.29,27.29,27.26,27.27,29200.0,20.31,20.31,20.2877,20.2951,29200.0
2013-01-31 14:50:00,27.27,27.28,27.26,27.27,30800.0,20.2951,20.3026,20.2877,20.2951,30800.0
2013-01-31 14:55:00,27.27,27.27,27.23,27.24,31300.0,20.2951,20.2951,20.2653,20.2728,31300.0
2013-01-31 15:00:00,27.23,27.24,27.16,27.17,78400.0,20.2653,20.2728,20.2132,20.2207,78400.0
2013-01-31 15:05:00,27.16,27.2,27.16,27.19,41900.0,20.2132,20.243,20.2132,20.2356,41900.0
2013-01-31 15:10:00,27.2,27.23,27.19,27.2,44700.0,20.243,20.2653,20.2356,20.243,44700.0
2013-01-31 15:15:00,27.2,27.23,27.19,27.23,37500.0,20.243,20.2653,20.2356,20.2653,37500.0
2013-01-31 15:20:00,27.23,27.23,27.22,27.23,11800.0,20.2653,20.2653,20.2579,20.2653,11800.0
2013-01-31 15:25:00,27.23,27.24,27.2,27.23,76400.0,20.2653,20.2728,20.243,20.2653,76400.0
2013-01-31 15:30:00,27.23,27.26,27.19,27.26,107000.0,20.2653,20.2877,20.2356,20.2877,107000.0
2013-01-31 15:35:00,27.26,27.27,27.23,27.23,57700.0,20.2877,20.2951,20.2653,20.2653,57700.0
2013-01-31 15:40:00,27.23,27.24,27.2,27.21,127500.0,20.2653,20.2728,20.243,20.2505,127500.0
2013-01-31 15:45:00,27.21,27.21,27.16,27.16,130900.0,20.2505,20.2505,20.2132,20.2132,130900.0
2013-01-31 15:50:00,27.16,27.25,27.15,27.24,283300.0,20.2132,20.2802,20.2058,20.2728,283300.0
2013-01-31 15:55:00,27.24,27.24,27.16,27.16,829100.0,20.2728,20.2728,20.2132,20.2132,829100.0
2013-02-01 09:30:00,27.26,27.36,27.2,27.31,157500.0,20.2877,20.3621,20.243,20.3249,157500.0
2013-02-01 09:35:00,27.31,27.43,27.3,27.43,55500.0,20.3249,20.4142,20.3174,20.4142,55500.0
2013-02-01 09:40:00,27.44,27.48,27.43,27.48,50500.0,20.4216,20.4514,20.4142,20.4514,50500.0
2013-02-01 09:45:00,27.48,27.5,27.44,27.5,123500.0,20.4514,20.4663,20.4216,20.4663,123500.0
2013-02-01 09:50:00,27.5,27.56,27.47,27.55,99600.0,20.4663,20.5109,20.444,20.5035,99600.0
2013-02-01 09:55:00,27.55,27.61,27.52,27.59,143200.0,20.5035,20.5482,20.4812,20.5333,143200.0
2013-02-01 10:00:00,27.59,27.63,27.54,27.58,166200.0,20.5333,20.563,20.4961,20.5258,166200.0
2013-02-01 10:05:00,27.58,27.66,27.57,27.64,177900.0,20.5258,20.5854,20.5184,20.5705,177900.0
2013-02-01 10:10:00,27.64,27.66,27.58,27.59,97000.0,20.5705,20.5854,20.5258,20.5333,97000.0
2013-02-01 10:15:00,27.6,27.65,27.59,27.6,60100.0,20.5407,20.5779,20.5333,20.5407,60100.0
2013-02-01 10:20:00,27.6,27.67,27.59,27.59,63100.0,20.5407,20.5928,20.5333,20.5333,63100.0
2013-02-01 10:25:00,27.59,27.59,27.5,27.5,33700.0,20.5333,20.5333,20.4663,20.4663,33700.0
2013-02-01 10:30:00,27.5,27.52,27.5,27.52,44100.0,20.4663,20.4812,20.4663,20.4812,44100.0
2013-02-01 10:35:00,27.52,27.53,27.51,27.52,34000.0,20.4812,20.4886,20.4737,20.4812,34000.0
2013-02-01 10:40:00,27.51,27.54,27.5,27.53,41300.0,20.4737,20.4961,20.4663,20.4886,41300.0
2013-02-01 10:45:00,27.53,27.55,27.49,27.49,40000.0,20.4886,20.5035,20.4588,20.4588,40000.0
2013-02-01 10:50:00,27.5,27.51,27.43,27.43,32100.0,20.4663,20.4737,20.4142,20.4142,32100.0
2013-02-01 10:55:00,27.43,27.53,27.43,27.53,58700.0,20.4142,20.4886,20.4142,20.4886,58700.0
2013-02-01 11:00:00,27.53,27.54,27.5,27.5,79700.0,20.4886,20.4961,20.4663,20.4663,79700.0
2013-02-01 11:05:00,27.51,27.53,27.49,27.49,28600.0,20.4737,20.4886,20.4588,20.4588,28600.0
2013-02-01 11:10:00,27.5,27.56,27.49,27.53,62800.0,20.4663,20.5109,20.4588,20.4886,62800.0
2013-02-01 11:15:00,27.54,27.55,27.53,27.53,40800.0,20.4961,20.5035,20.4886,20.4886,40800.0
2013-02-01 11:20:00,27.54,27.55,27.52,27.52,51900.0,20.4961,20.5035,20.4812,20.4812,51900.0
2013-02-01 11:25:00,27.53,27.53,27.5,27.5,25100.0,20.4886,20.4886,20.4663,20.4663,25100.0
2013-02-01 11:30:00,27.51,27.54,27.5,27.54,48400.0,20.4737,20.4961,20.4663,20.4961,48400.0
2013-02-01 11:35:00,27.54,27.57,27.53,27.57,27800.0,20.4961,20.5184,20.4886,20.5184,27800.0
2013-02-01 11:40:00,27.57,27.58,27.55,27.57,24100.0,20.5184,20.5258,20.5035,20.5184,24100.0
2013-02-01 11:45:00,27.57,27.57,27.53,27.53,22500.0,20.5184,20.5184,20.4886,20.4886,22500.0
2013-02-01 11:50:00,27.54,27.56,27.51,27.52,129000.0,20.4961,20.5109,20.4737,20.4812,129000.0
2013-02-01 11:55:00,27.53,27.55,27.52,27.55,33400.0,20.4886,20.5035,20.4812,20.5035,33400.0
2013-02-01 12:00:00,27.55,27.56,27.53,27.55,32800.0,20.5035,20.5109,20.4886,20.5035,32800.0
2013-02-01 12:05:00,27.55,27.55,27.54,27.54,14100.0,20.5035,20.5035,20.4961,20.4961,14100.0
2013-02-01 12:10:00,27.55,27.55,27.5,27.5,38900.0,20.5035,20.5035,20.4663,20.4663,38900.0
2013-02-01 12:15:00,27.51,27.52,27.49,27.5,30800.0,20.4737,20.4812,20.4588,20.4663,30800.0
2013-02-01 12:20:00,27.49,27.51,27.49,27.5,17700.0,20.4588,20.4737,20.4588,20.4663,17700.0
2013-02-01 12:25:00,27.5,27.51,27.49,27.49,21600.0,20.4663,20.4737,20.4588,20.4588,21600.0
2013-02-01 12:30:00,27.49,27.51,27.47,27.48,52100.0,20.4588,20.4737,20.444,20.4514,52100.0
2013-02-01 12:35:00,27.48,27.48,27.44,27.45,32800.0,20.4514,20.4514,20.4216,20.4291,32800.0
2013-02-01 12:40:00,27.44,27.47,27.44,27.47,28200.0,20.4216,20.444,20.4216,20.444,28200.0
2013-02-01 12:45:00,27.47,27.47,27.44,27.44,30700.0,20.444,20.444,20.4216,20.4216,30700.0
2013-02-01 12:50:00,27.44,27.44,27.42,27.42,38700.0,20.4216,20.4216,20.4067,20.4067,38700.0
2013-02-01 12:55:00,27.43,27.43,27.42,27.42,22600.0,20.4142,20.4142,20.4067,20.4067,22600.0
2013-02-01 13:00:00,27.42,27.42,27.39,27.4,77500.0,20.4067,20.4067,20.3844,20.3919,77500.0
2013-02-01 13:05:00,27.4,27.42,27.4,27.4,46700.0,20.3919,20.4067,20.3919,20.3919,46700.0
2013-02-01 13:10:00,27.41,27.45,27.4,27.45,64000.0,20.3993,20.4291,20.3919,20.4291,64000.0
2013-02-01 13:15:00,27.44,27.44,27.41,27.42,28800.0,20.4216,20.4216,20.3993,20.4067,28800.0
2013-02-01 13:20:00,27.41,27.44,27.41,27.44,31800.0,20.3993,20.4216,20.3993,20.4216,31800.0
2013-02-01 13:25:00,27.43,27.44,27.43,27.43,14000.0,20.4142,20.4216,20.4142,20.4142,14000.0
2013-02-01 13:30:00,27.44,27.47,27.43,27.46,50900.0,20.4216,20.444,20.4142,20.4365,50900.0
2013-02-01 13:35:00,27.46,27.47,27.44,27.45,42200.0,20.4365,20.444,20.4216,20.4291,42200.0
2013-02-01 13:40:00,27.45,27.47,27.45,27.47,30600.0,20.4291,20.444,20.4291,20.444,30600.0
2013-02-01 13:45:00,27.46,27.49,27.46,27.48,19200.0,20.4365,20.4588,20.4365,20.4514,19200.0
2013-02-01 13:50:00,27.49,27.51,27.48,27.51,44800.0,20.4588,20.4737,20.4514,20.4737,44800.0
2013-02-01 13:55:00,27.5,27.51,27.47,27.47,45000.0,20.4663,20.4737,20.444,20.444,45000.0
2013-02-01 14:00:00,27.48,27.48,27.43,27.44,70300.0,20.4514,20.4514,20.4142,20.4216,70300.0
2013-02-01 14:05:00,27.43,27.46,27.43,27.45,33100.0,20.4142,20.4365,20.4142,20.4291,33100.0
2013-02-01 14:10:00,27.44,27.45,27.4,27.4,40800.0,20.4216,20.4291,20.3919,20.3919,40800.0
2013-02-01 14:15:00,27.4,27.41,27.37,27.38,94600.0,20.3919,20.3993,20.3695,20.377,94600.0
2013-02-01 14:20:00,27.38,27.39,27.37,27.37,22800.0,20.377,20.3844,20.3695,20.3695,22800.0
2013-02-01 14:25:00,27.37,27.42,27.37,27.42,102500.0,20.3695,20.4067,20.3695,20.4067,102500.0
2013-02-01 14:30:00,27.42,27.45,27.42,27.44,36300.0,20.4067,20.4291,20.4067,20.4216,36300.0
2013-02-01 14:35:00,27.44,27.44,27.39,27.39,63900.0,20.4216,20.4216,20.3844,20.3844,63900.0
2013-02-01 14:40:00,27.39,27.42,27.39,27.42,44700.0,20.3844,20.4067,20.3844,20.4067,44700.0
2013-02-01 14:45:00,27.41,27.42,27.37,27.38,67600.0,20.3993,20.4067,20.3695,20.377,67600.0
2013-02-01 14:50:00,27.37,27.38,27.34,27.34,38400.0,20.3695,20.377,20.3472,20.3472,38400.0
2013-02-01 14:55:00,27.34,27.35,27.32,27.33,104200.0,20.3472,20.3547,20.3323,20.3398,104200.0
2013-02-01 15:00:00,27.34,27.39,27.33,27.38,85400.0,20.3472,20.3844,20.3398,20.377,85400.0
2013-02-01 15:05:00,27.38,27.38,27.37,27.38,26900.0,20.377,20.377,20.3695,20.377,26900.0
2013-02-01 15:10:00,27.38,27.38,27.37,27.38,32700.0,20.377,20.377,20.3695,20.377,32700.0
2013-02-01 15:15:00,27.37,27.38,27.37,27.37,15800.0,20.3695,20.377,20.3695,20.3695,15800.0
2013-02-01 15:20:00,27.37,27.4,27.36,27.36,130300.0,20.3695,20.3919,20.3621,20.3621,130300.0
2013-02-01 15:25:00,27.35,27.36,27.34,27.34,26600.0,20.3547,20.3621,20.3472,20.3472,26600.0
2013-02-01 15:30:00,27.34,27.42,27.33,27.4,141400.0,20.3472,20.4067,20.3398,20.3919,141400.0
2013-02-01 15:35:00,27.4,27.41,27.37,27.37,116700.0,20.3919,20.3993,20.3695,20.3695,116700.0
2013-02-01 15:40:00,27.36,27.4,27.36,27.39,107900.0,20.3621,20.3919,20.3621,20.3844,107900.0
2013-02-01 15:45:00,27.4,27.43,27.39,27.39,143700.0,20.3919,20.4142,20.3844,20.3844,143700.0
2013-02-01 15:50:00,27.4,27.4,27.36,27.37,133600.0,20.3919,20.3919,20.3621,20.3695,133600.0
2013-02-01 15:55:00,27.36,27.37,27.32,27.34,371600.0,20.3621,20.3695,20.3323,20.3472,371600.0
2013-02-04 09:30:00,27.06,27.17,27.0,27.12,160000.0,20.1388,20.2207,20.0942,20.1835,160000.0
2013-02-04 09:35:00,27.12,27.15,27.06,27.13,73700.0,20.1835,20.2058,20.1388,20.1909,73700.0
2013-02-04 09:40:00,27.13,27.14,27.05,27.06,57700.0,20.1909,20.1984,20.1314,20.1388,57700.0
2013-02-04 09:45:00,27.06,27.11,27.05,27.08,71200.0,20.1388,20.176,20.1314,20.1537,71200.0
2013-02-04 09:50:00,27.07,27.14,27.07,27.13,32400.0,20.1463,20.1984,20.1463,20.1909,32400.0
2013-02-04 09:55:00,27.12,27.17,27.12,27.15,40200.0,20.1835,20.2207,20.1835,20.2058,40200.0
2013-02-04 10:00:00,27.15,27.21,27.12,27.13,50300.0,20.2058,20.2505,20.1835,20.1909,50300.0
2013-02-04 10:05:00,27.12,27.21,27.11,27.2,78600.0,20.1835,20.2505,20.176,20.243,78600.0
2013-02-04 10:10:00,27.2,27.2,27.12,27.13,68300.0,20.243,20.243,20.1835,20.1909,68300.0
2013-02-04 10:15:00,27.14,27.16,27.1,27.13,69000.0,20.1984,20.2132,20.1686,20.1909,69000.0
2013-02-04 10:20:00,27.12,27.14,27.11,27.13,90600.0,20.1835,20.1984,20.176,20.1909,90600.0
2013-02-04 10:25:00,27.14,27.17,27.1,27.17,85700.0,20.1984,20.2207,20.1686,20.2207,85700.0
2013-02-04 10:30:00,27.16,27.17,27.11,27.15,71600.0,20.2132,20.2207,20.176,20.2058,71600.0
2013-02-04 10:35:00,27.16,27.18,27.07,27.09,103900.0,20.2132,20.2281,20.1463,20.1612,103900.0
2013-02-04 10:40:00,27.09,27.15,27.07,27.1,145400.0,20.1612,20.2058,20.1463,20.1686,145400.0
2013-02-04 10:45:00,27.1,27.13,27.09,27.13,64300.0,20.1686,20.1909,20.1612,20.1909,64300.0
2013-02-04 10:50:00,27.14,27.14,27.1,27.11,28900.0,20.1984,20.1984,20.1686,20.176,28900.0
2013-02-04 10:55:00,27.11,27.14,27.1,27.1,35900.0,20.176,20.1984,20.1686,20.1686,35900.0
2013-02-04 11:00:00,27.1,27.14,27.09,27.13,88700.0,20.1686,20.1984,20.1612,20.1909,88700.0
2013-02-04 11:05:00,27.12,27.13,27.09,27.1,32400.0,20.1835,20.1909,20.1612,20.1686,32400.0
2013-02-04 11:10:00,27.1,27.12,27.08,27.12,40800.0,20.1686,20.1835,20.1537,20.1835,40800.0
2013-02-04 11:15:00,27.11,27.12,27.08,27.11,74700.0,20.176,20.1835,20.1537,20.176,74700.0
2013-02-04 11:20:00,27.1,27.15,27.1,27.14,85600.0,20.1686,20.2058,20.1686,20.1984,85600.0
2013-02-04 11:25:00,27.15,27.15,27.12,27.12,83100.0,20.2058,20.2058,20.1835,20.1835,83100.0
2013-02-04 11:30:00,27.13,27.21,27.11,27.21,82700.0,20.1909,20.2505,20.176,20.2505,82700.0
2013-02-04 11:35:00,27.21,27.23,27.18,27.19,108600.0,20.2505,20.2653,20.2281,20.2356,108600.0
2013-02-04 11:40:00,27.2,27.22,27.19,27.19,66500.0,20.243,20.2579,20.2356,20.2356,66500.0
2013-02-04 11:45:00,27.2,27.26,27.2,27.25,77700.0,20.243,20.2877,20.243,20.2802,77700.0
2013-02-04 11:50:00,27.25,27.25,27.2,27.22,39700.0,20.2802,20.2802,20.243,20.2579,39700.0
2013-02-04 11:55:00,27.22,27.22,27.17,27.21,102000.0,20.2579,20.2579,20.2207,20.2505,102000.0
2013-02-04 12:00:00,27.21,27.21,27.16,27.17,48100.0,20.2505,20.2505,20.2132,20.2207,48100.0
2013-02-04 12:05:00,27.18,27.18,27.11,27.14,68000.0,20.2281,20.2281,20.176,20.1984,68000.0
2013-02-04 12:10:00,27.14,27.22,27.14,27.2,63600.0,20.1984,20.2579,20.1984,20.243,63600.0
2013-02-04 12:15:00,27.21,27.22,27.19,27.21,47400.0,20.2505,20.2579,20.2356,20.2505,47400.0
2013-02-04 12:20:00,27.21,27.21,27.18,27.2,60500.0,20.2505,20.2505,20.2281,20.243,60500.0
2013-02-04 12:25:00,27.2,27.22,27.2,27.21,42300.0,20.243,20.2579,20.243,20.2505,42300.0
2013-02-04 12:30:00,27.2,27.28,27.2,27.26,41400.0,20.243,20.3026,20.243,20.2877,41400.0
2013-02-04 12:35:00,27.25,27.3,27.25,27.3,27600.0,20.2802,20.3174,20.2802,20.3174,27600.0
2013-02-04 12:40:00,27.3,27.34,27.29,27.34,62300.0,20.3174,20.3472,20.31,20.3472,62300.0
2013-02-04 12:45:00,27.34,27.35,27.32,27.35,70900.0,20.3472,20.3547,20.3323,20.3547,70900.0
2013-02-04 12:50:00,27.34,27.35,27.31,27.32,39600.0,20.3472,20.3547,20.3249,20.3323,39600.0
2013-02-04 12:55:00,27.31,27.31,27.28,27.28,28900.0,20.3249,20.3249,20.3026,20.3026,28900.0
2013-02-04 13:00:00,27.28,27.3,27.27,27.3,70700.0,20.3026,20.3174,20.2951,20.3174,70700.0
2013-02-04 13:05:00,27.29,27.34,27.28,27.34,41800.0,20.31,20.3472,20.3026,20.3472,41800.0
2013-02-04 13:10:00,27.34,27.35,27.3,27.3,129700.0,20.3472,20.3547,20.3174,20.3174,129700.0
2013-02-04 13:15:00,27.3,27.31,27.25,27.27,77800.0,20.3174,20.3249,20.2802,20.2951,77800.0
2013-02-04 13:20:00,27.28,27.29,27.26,27.29,45400.0,20.3026,20.31,20.2877,20.31,45400.0
2013-02-04 13:25:00,27.29,27.32,27.28,27.31,39400.0,20.31,20.3323,20.3026,20.3249,39400.0
2013-02-04 13:30:00,27.31,27.31,27.27,27.27,72700.0,20.3249,20.3249,20.2951,20.2951,72700.0
2013-02-04 13:35:00,27.28,27.28,27.23,27.23,111400.0,20.3026,20.3026,20.2653,20.2653,111400.0
2013-02-04 13:40:00,27.24,27.27,27.23,27.24,57000.0,20.2728,20.2951,20.2653,20.2728,57000.0
2013-02-04 13:45:00,27.24,27.24,27.18,27.21,134400.0,20.2728,20.2728,20.2281,20.2505,134400.0
2013-02-04 13:50:00,27.22,27.23,27.21,27.21,21400.0,20.2579,20.2653,20.2505,20.2505,21400.0
2013-02-04 13:55:00,27.22,27.27,27.21,27.24,66500.0,20.2579,20.2951,20.2505,20.2728,66500.0
2013-02-04 14:00:00,27.24,27.24,27.2,27.23,74200.0,20.2728,20.2728,20.243,20.2653,74200.0
2013-02-04 14:05:00,27.23,27.24,27.18,27.19,79100.0,20.2653,20.2728,20.2281,20.2356,79100.0
2013-02-04 14:10:00,27.19,27.21,27.19,27.2,50500.0,20.2356,20.2505,20.2356,20.243,50500.0
2013-02-04 14:15:00,27.2,27.21,27.18,27.18,65600.0,20.243,20.2505,20.2281,20.2281,65600.0
2013-02-04 14:20:00,27.19,27.2,27.17,27.18,50700.0,20.2356,20.243,20.2207,20.2281,50700.0
2013-02-04 14:25:00,27.19,27.26,27.18,27.26,56500.0,20.2356,20.2877,20.2281,20.2877,56500.0
2013-02-04 14:30:00,27.26,27.27,27.22,27.23,58900.0,20.2877,20.2951,20.2579,20.2653,58900.0
2013-02-04 14:35:00,27.22,27.25,27.22,27.25,35200.0,20.2579,20.2802,20.2579,20.2802,35200.0
2013-02-04 14:40:00,27.25,27.33,27.25,27.32,58500.0,20.2802,20.3398,20.2802,20.3323,58500.0
2013-02-04 14:45:00,27.32,27.32,27.28,27.29,34400.0,20.3323,20.3323,20.3026,20.31,34400.0
2013-02-04 14:50:00,27.29,27.31,27.28,27.31,48800.0,20.31,20.3249,20.3026,20.3249,48800.0
2013-02-04 14:55:00,27.31,27.32,27.28,27.3,95500.0,20.3249,20.3323,20.3026,20.3174,95500.0
2013-02-04 15:00:00,27.3,27.32,27.29,27.31,59800.0,20.3174,20.3323,20.31,20.3249,59800.0
2013-02-04 15:05:00,27.31,27.32,27.25,27.25,88600.0,20.3249,20.3323,20.2802,20.2802,88600.0
2013-02-04 15:10:00,27.25,27.26,27.22,27.22,57800.0,20.2802,20.2877,20.2579,20.2579,57800.0
2013-02-04 15:15:00,27.22,27.26,27.21,27.25,144500.0,20.2579,20.2877,20.2505,20.2802,144500.0
2013-02-04 15:20:00,27.26,27.31,27.25,27.27,152700.0,20.2877,20.3249,20.2802,20.2951,152700.0
2013-02-04 15:25:00,27.27,27.34,27.26,27.3,123900.0,20.2951,20.3472,20.2877,20.3174,123900.0
2013-02-04 15:30:00,27.31,27.31,27.26,27.26,109100.0,20.3249,20.3249,20.2877,20.2877,109100.0
2013-02-04 15:35:00,27.26,27.26,27.23,27.24,123800.0,20.2877,20.2877,20.2653,20.2728,123800.0
2013-02-04 15:40:00,27.24,27.29,27.23,27.25,166100.0,20.2728,20.31,20.2653,20.2802,166100.0
2013-02-04 15:45:00,27.25,27.27,27.24,27.24,173200.0,20.2802,20.2951,20.2728,20.2728,173200.0
2013-02-04 15:50:00,27.24,27.25,27.19,27.22,170700.0,20.2728,20.2802,20.2356,20.2579,170700.0
2013-02-04 15:55:00,27.22,27.24,27.18,27.2,422200.0,20.2579,20.2728,20.2281,20.243,422200.0
2013-02-05 09:30:00,27.05,27.39,27.05,27.25,162000.0,20.1314,20.3844,20.1314,20.2802,162000.0
2013-02-05 09:35:00,27.25,27.27,27.2,27.22,58900.0,20.2802,20.2951,20.243,20.2579,58900.0
2013-02-05 09:40:00,27.23,27.23,27.16,27.21,97000.0,20.2653,20.2653,20.2132,20.2505,97000.0
2013-02-05 09:45:00,27.21,27.22,27.17,27.21,89600.0,20.2505,20.2579,20.2207,20.2505,89600.0
2013-02-05 09:50:00,27.21,27.24,27.18,27.19,174600.0,20.2505,20.2728,20.2281,20.2356,174600.0
2013-02-05 09:55:00,27.19,27.25,27.17,27.18,104600.0,20.2356,20.2802,20.2207,20.2281,104600.0
2013-02-05 10:00:00,27.18,27.27,27.16,27.27,93000.0,20.2281,20.2951,20.2132,20.2951,93000.0
2013-02-05 10:05:00,27.27,27.35,27.27,27.29,177700.0,20.2951,20.3547,20.2951,20.31,177700.0
2013-02-05 10:10:00,27.29,27.29,27.24,27.24,22100.0,20.31,20.31,20.2728,20.2728,22100.0
2013-02-05 10:15:00,27.24,27.27,27.2,27.21,70600.0,20.2728,20.2951,20.243,20.2505,70600.0
2013-02-05 10:20:00,27.22,27.3,27.21,27.3,42700.0,20.2579,20.3174,20.2505,20.3174,42700.0
2013-02-05 10:25:00,27.3,27.33,27.28,27.29,40500.0,20.3174,20.3398,20.3026,20.31,40500.0
2013-02-05 10:30:00,27.28,27.32,27.25,27.31,92300.0,20.3026,20.3323,20.2802,20.3249,92300.0
2013-02-05 10:35:00,27.32,27.38,27.31,27.37,33000.0,20.3323,20.377,20.3249,20.3695,33000.0
2013-02-05 10:40:00,27.37,27.4,27.32,27.34,35800.0,20.3695,20.3919,20.3323,20.3472,35800.0
2013-02-05 10:45:00,27.35,27.36,27.31,27.32,54300.0,20.3547,20.3621,20.3249,20.3323,54300.0
2013-02-05 10:50:00,27.33,27.34,27.3,27.32,110500.0,20.3398,20.3472,20.3174,20.3323,110500.0
2013-02-05 10:55:00,27.32,27.34,27.31,27.31,45300.0,20.3323,20.3472,20.3249,20.3249,45300.0
2013-02-05 11:00:00,27.3,27.31,27.27,27.28,59400.0,20.3174,20.3249,20.2951,20.3026,59400.0
2013-02-05 11:05:00,27.27,27.28,27.23,27.25,64300.0,20.2951,20.3026,20.2653,20.2802,64300.0
2013-02-05 11:10:00,27.25,27.3,27.25,27.29,57800.0,20.2802,20.3174,20.2802,20.31,57800.0
2013-02-05 11:15:00,27.29,27.3,27.28,27.28,114800.0,20.31,20.3174,20.3026,20.3026,114800.0
2013-02-05 11:20:00,27.28,27.32,27.28,27.32,37800.0,20.3026,20.3323,20.3026,20.3323,37800.0
2013-02-05 11:25:00,27.32,27.33,27.3,27.32,43500.0,20.3323,20.3398,20.3174,20.3323,43500.0
2013-02-05 11:30:00,27.32,27.32,27.29,27.31,43900.0,20.3323,20.3323,20.31,20.3249,43900.0
2013-02-05 11:35:00,27.32,27.34,27.3,27.32,45900.0,20.3323,20.3472,20.3174,20.3323,45900.0
2013-02-05 11:40:00,27.32,27.32,27.28,27.28,42800.0,20.3323,20.3323,20.3026,20.3026,42800.0
2013-02-05 11:45:00,27.28,27.28,27.26,27.27,33500.0,20.3026,20.3026,20.2877,20.2951,33500.0
2013-02-05 11:50:00,27.27,27.27,27.22,27.22,52300.0,20.2951,20.2951,20.2579,20.2579,52300.0
2013-02-05 11:55:00,27.22,27.25,27.21,27.25,51300.0,20.2579,20.2802,20.2505,20.2802,51300.0
2013-02-05 12:00:00,27.25,27.27,27.24,27.27,34000.0,20.2802,20.2951,20.2728,20.2951,34000.0
2013-02-05 12:05:00,27.26,27.27,27.23,27.23,36600.0,20.2877,20.2951,20.2653,20.2653,36600.0
2013-02-05 12:10:00,27.24,27.24,27.21,27.23,36000.0,20.2728,20.2728,20.2505,20.2653,36000.0
2013-02-05 12:15:00,27.24,27.24,27.22,27.23,17800.0,20.2728,20.2728,20.2579,20.2653,17800.0
2013-02-05 12:20:00,27.24,27.25,27.23,27.25,12100.0,20.2728,20.2802,20.2653,20.2802,12100.0
2013-02-05 12:25:00,27.25,27.25,27.2,27.2,48100.0,20.2802,20.2802,20.243,20.243,48100.0
2013-02-05 12:30:00,27.2,27.23,27.2,27.23,29300.0,20.243,20.2653,20.243,20.2653,29300.0
2013-02-05 12:35:00,27.23,27.24,27.22,27.23,15800.0,20.2653,20.2728,20.2579,20.2653,15800.0
2013-02-05 12:40:00,27.23,27.23,27.21,27.23,18000.0,20.2653,20.2653,20.2505,20.2653,18000.0
2013-02-05 12:45:00,27.23,27.26,27.23,27.26,32300.0,20.2653,20.2877,20.2653,20.2877,32300.0
2013-02-05 12:50:00,27.26,27.26,27.24,27.24,36600.0,20.2877,20.2877,20.2728,20.2728,36600.0
2013-02-05 12:55:00,27.24,27.26,27.24,27.26,12400.0,20.2728,20.2877,20.2728,20.2877,12400.0
2013-02-05 13:00:00,27.26,27.28,27.25,27.28,29600.0,20.2877,20.3026,20.2802,20.3026,29600.0
2013-02-05 13:05:00,27.28,27.28,27.27,27.28,5500.0,20.3026,20.3026,20.2951,20.3026,5500.0
2013-02-05 13:10:00,27.28,27.28,27.25,27.27,59400.0,20.3026,20.3026,20.2802,20.2951,59400.0
2013-02-05 13:15:00,27.27,27.28,27.26,27.27,34800.0,20.2951,20.3026,20.2877,20.2951,34800.0
2013-02-05 13:20:00,27.27,27.28,27.27,27.28,23900.0,20.2951,20.3026,20.2951,20.3026,23900.0
2013-02-05 13:25:00,27.28,27.32,27.27,27.32,83200.0,20.3026,20.3323,20.2951,20.3323,83200.0
2013-02-05 13:30:00,27.32,27.33,27.31,27.32,51900.0,20.3323,20.3398,20.3249,20.3323,51900.0
2013-02-05 13:35:00,27.32,27.33,27.3,27.31,89800.0,20.3323,20.3398,20.3174,20.3249,89800.0
2013-02-05 13:40:00,27.32,27.35,27.32,27.34,42300.0,20.3323,20.3547,20.3323,20.3472,42300.0
2013-02-05 13:45:00,27.34,27.35,27.31,27.32,70300.0,20.3472,20.3547,20.3249,20.3323,70300.0
2013-02-05 13:50:00,27.32,27.32,27.3,27.32,40200.0,20.3323,20.3323,20.3174,20.3323,40200.0
2013-02-05 13:55:00,27.32,27.33,27.32,27.33,37800.0,20.3323,20.3398,20.3323,20.3398,37800.0
2013-02-05 14:00:00,27.33,27.33,27.3,27.32,62200.0,20.3398,20.3398,20.3174,20.3323,62200.0
2013-02-05 14:05:00,27.32,27.33,27.31,27.32,45500.0,20.3323,20.3398,20.3249,20.3323,45500.0
2013-02-05 14:10:00,27.32,27.35,27.32,27.35,59200.0,20.3323,20.3547,20.3323,20.3547,59200.0
2013-02-05 14:15:00,27.35,27.37,27.34,27.37,46300.0,20.3547,20.3695,20.3472,20.3695,46300.0
2013-02-05 14:20:00,27.37,27.39,27.37,27.38,76500.0,20.3695,20.3844,20.3695,20.377,76500.0
2013-02-05 14:25:00,27.39,27.4,27.38,27.4,44300.0,20.3844,20.3919,20.377,20.3919,44300.0
2013-02-05 14:30:00,27.39,27.41,27.39,27.41,53300.0,20.3844,20.3993,20.3844,20.3993,53300.0
2013-02-05 14:35:00,27.41,27.43,27.41,27.42,84700.0,20.3993,20.4142,20.3993,20.4067,84700.0
2013-02-05 14:40:00,27.42,27.44,27.4,27.44,66700.0,20.4067,20.4216,20.3919,20.4216,66700.0
2013-02-05 14:45:00,27.44,27.46,27.44,27.46,26200.0,20.4216,20.4365,20.4216,20.4365,26200.0
2013-02-05 14:50:00,27.46,27.47,27.44,27.46,72200.0,20.4365,20.444,20.4216,20.4365,72200.0
2013-02-05 14:55:00,27.46,27.46,27.45,27.46,63400.0,20.4365,20.4365,20.4291,20.4365,63400.0
2013-02-05 15:00:00,27.46,27.5,27.45,27.48,113700.0,20.4365,20.4663,20.4291,20.4514,113700.0
2013-02-05 15:05:00,27.49,27.49,27.43,27.43,56000.0,20.4588,20.4588,20.4142,20.4142,56000.0
2013-02-05 15:10:00,27.43,27.49,27.43,27.49,130400.0,20.4142,20.4588,20.4142,20.4588,130400.0
2013-02-05 15:15:00,27.49,27.5,27.47,27.48,97500.0,20.4588,20.4663,20.444,20.4514,97500.0
2013-02-05 15:20:00,27.47,27.48,27.46,27.47,34200.0,20.444,20.4514,20.4365,20.444,34200.0
2013-02-05 15:25:00,27.46,27.47,27.43,27.43,32800.0,20.4365,20.444,20.4142,20.4142,32800.0
2013-02-05 15:30:00,27.44,27.49,27.43,27.47,84300.0,20.4216,20.4588,20.4142,20.444,84300.0
2013-02-05 15:35:00,27.46,27.48,27.44,27.46,91200.0,20.4365,20.4514,20.4216,20.4365,91200.0
2013-02-05 15:40:00,27.46,27.46,27.42,27.42,49400.0,20.4365,20.4365,20.4067,20.4067,49400.0
2013-02-05 15:45:00,27.43,27.45,27.41,27.44,100200.0,20.4142,20.4291,20.3993,20.4216,100200.0
2013-02-05 15:50:00,27.44,27.45,27.39,27.39,183900.0,20.4216,20.4291,20.3844,20.3844,183900.0
2013-02-05 15:55:00,27.38,27.44,27.37,27.38,460100.0,20.377,20.4216,20.3695,20.377,460100.0
2013-02-06 09:30:00,27.21,27.33,27.1,27.27,114600.0,20.2505,20.3398,20.1686,20.2951,114600.0
2013-02-06 09:35:00,27.27,27.33,27.24,27.31,37300.0,20.2951,20.3398,20.2728,20.3249,37300.0
2013-02-06 09:40:00,27.31,27.33,27.28,27.3,38900.0,20.3249,20.3398,20.3026,20.3174,38900.0
2013-02-06 09:45:00,27.3,27.35,27.26,27.28,100600.0,20.3174,20.3547,20.2877,20.3026,100600.0
2013-02-06 09:50:00,27.29,27.36,27.29,27.36,28900.0,20.31,20.3621,20.31,20.3621,28900.0
2013-02-06 09:55:00,27.36,27.38,27.35,27.37,57800.0,20.3621,20.377,20.3547,20.3695,57800.0
2013-02-06 10:00:00,27.36,27.39,27.31,27.33,56800.0,20.3621,20.3844,20.3249,20.3398,56800.0
2013-02-06 10:05:00,27.33,27.37,27.28,27.34,41300.0,20.3398,20.3695,20.3026,20.3472,41300.0
2013-02-06 10:10:00,27.34,27.42,27.34,27.42,32300.0,20.3472,20.4067,20.3472,20.4067,32300.0
2013-02-06 10:15:00,27.41,27.43,27.37,27.39,34500.0,20.3993,20.4142,20.3695,20.3844,34500.0
2013-02-06 10:20:00,27.39,27.42,27.36,27.41,34700.0,20.3844,20.4067,20.3621,20.3993,34700.0
2013-02-06 10:25:00,27.41,27.45,27.39,27.43,40100.0,20.3993,20.4291,20.3844,20.4142,40100.0
2013-02-06 10:30:00,27.43,27.43,27.36,27.36,21500.0,20.4142,20.4142,20.3621,20.3621,21500.0
2013-02-06 10:35:00,27.35,27.41,27.35,27.4,43000.0,20.3547,20.3993,20.3547,20.3919,43000.0
2013-02-06 10:40:00,27.4,27.45,27.4,27.45,20900.0,20.3919,20.4291,20.3919,20.4291,20900.0
2013-02-06 10:45:00,27.45,27.46,27.42,27.44,43300.0,20.4291,20.4365,20.4067,20.4216,43300.0
2013-02-06 10:50:00,27.44,27.48,27.43,27.46,50900.0,20.4216,20.4514,20.4142,20.4365,50900.0
2013-02-06 10:55:00,27.45,27.46,27.43,27.45,58300.0,20.4291,20.4365,20.4142,20.4291,58300.0
2013-02-06 11:00:00,27.45,27.48,27.44,27.46,55400.0,20.4291,20.4514,20.4216,20.4365,55400.0
2013-02-06 11:05:00,27.46,27.49,27.44,27.45,114000.0,20.4365,20.4588,20.4216,20.4291,114000.0
2013-02-06 11:10:00,27.46,27.47,27.43,27.47,166100.0,20.4365,20.444,20.4142,20.444,166100.0
2013-02-06 11:15:00,27.46,27.49,27.45,27.48,41900.0,20.4365,20.4588,20.4291,20.4514,41900.0
2013-02-06 11:20:00,27.48,27.49,27.46,27.46,83100.0,20.4514,20.4588,20.4365,20.4365,83100.0
2013-02-06 11:25:00,27.46,27.49,27.46,27.47,35100.0,20.4365,20.4588,20.4365,20.444,35100.0
2013-02-06 11:30:00,27.47,27.48,27.45,27.45,36400.0,20.444,20.4514,20.4291,20.4291,36400.0
2013-02-06 11:35:00,27.44,27.48,27.43,27.47,39200.0,20.4216,20.4514,20.4142,20.444,39200.0
2013-02-06 11:40:00,27.47,27.5,27.46,27.48,51400.0,20.444,20.4663,20.4365,20.4514,51400.0
2013-02-06 11:45:00,27.47,27.47,27.45,27.46,15300.0,20.444,20.444,20.4291,20.4365,15300.0
2013-02-06 11:50:00,27.46,27.46,27.43,27.44,30600.0,20.4365,20.4365,20.4142,20.4216,30600.0
2013-02-06 11:55:00,27.44,27.48,27.43,27.48,24800.0,20.4216,20.4514,20.4142,20.4514,24800.0
2013-02-06 12:00:00,27.48,27.49,27.47,27.49,35600.0,20.4514,20.4588,20.444,20.4588,35600.0
2013-02-06 12:05:00,27.49,27.5,27.48,27.5,19100.0,20.4588,20.4663,20.4514,20.4663,19100.0
2013-02-06 12:10:00,27.5,27.5,27.45,27.46,178200.0,20.4663,20.4663,20.4291,20.4365,178200.0
2013-02-06 12:15:00,27.46,27.5,27.46,27.48,52200.0,20.4365,20.4663,20.4365,20.4514,52200.0
2013-02-06 12:20:00,27.48,27.49,27.47,27.48,19600.0,20.4514,20.4588,20.444,20.4514,19600.0
2013-02-06 12:25:00,27.48,27.49,27.47,27.49,37300.0,20.4514,20.4588,20.444,20.4588,37300.0
2013-02-06 12:30:00,27.48,27.5,27.48,27.5,29200.0,20.4514,20.4663,20.4514,20.4663,29200.0
2013-02-06 12:35:00,27.5,27.5,27.47,27.49,59900.0,20.4663,20.4663,20.444,20.4588,59900.0
2013-02-06 12:40:00,27.48,27.5,27.47,27.5,57000.0,20.4514,20.4663,20.444,20.4663,57000.0
2013-02-06 12:45:00,27.5,27.5,27.48,27.48,57400.0,20.4663,20.4663,20.4514,20.4514,57400.0
2013-02-06 12:50:00,27.48,27.5,27.48,27.49,52100.0,20.4514,20.4663,20.4514,20.4588,52100.0
2013-02-06 12:55:00,27.49,27.49,27.46,27.46,55200.0,20.4588,20.4588,20.4365,20.4365,55200.0
2013-02-06 13:00:00,27.47,27.48,27.42,27.45,41800.0,20.444,20.4514,20.4067,20.4291,41800.0
2013-02-06 13:05:00,27.45,27.46,27.42,27.45,32200.0,20.4291,20.4365,20.4067,20.4291,32200.0
2013-02-06 13:10:00,27.45,27.47,27.43,27.46,99900.0,20.4291,20.444,20.4142,20.4365,99900.0
2013-02-06 13:15:00,27.45,27.49,27.45,27.48,15000.0,20.4291,20.4588,20.4291,20.4514,15000.0
2013-02-06 13:20:00,27.48,27.48,27.4,27.4,42000.0,20.4514,20.4514,20.3919,20.3919,42000.0
2013-02-06 13:25:00,27.39,27.4,27.37,27.37,39300.0,20.3844,20.3919,20.3695,20.3695,39300.0
2013-02-06 13:30:00,27.38,27.4,27.35,27.39,44800.0,20.377,20.3919,20.3547,20.3844,44800.0
2013-02-06 13:35:00,27.39,27.39,27.37,27.38,13500.0,20.3844,20.3844,20.3695,20.377,13500.0
2013-02-06 13:40:00,27.37,27.4,27.37,27.39,33300.0,20.3695,20.3919,20.3695,20.3844,33300.0
2013-02-06 13:45:00,27.39,27.4,27.38,27.38,29900.0,20.3844,20.3919,20.377,20.377,29900.0
2013-02-06 13:50:00,27.39,27.39,27.36,27.38,28600.0,20.3844,20.3844,20.3621,20.377,28600.0
2013-02-06 13:55:00,27.38,27.41,27.35,27.35,28500.0,20.377,20.3993,20.3547,20.3547,28500.0
2013-02-06 14:00:00,27.36,27.38,27.35,27.38,27100.0,20.3621,20.377,20.3547,20.377,27100.0
2013-02-06 14:05:00,27.38,27.39,27.37,27.38,19900.0,20.377,20.3844,20.3695,20.377,19900.0
2013-02-06 14:10:00,27.38,27.39,27.37,27.38,25500.0,20.377,20.3844,20.3695,20.377,25500.0
2013-02-06 14:15:00,27.37,27.4,27.37,27.39,23600.0,20.3695,20.3919,20.3695,20.3844,23600.0
2013-02-06 14:20:00,27.39,27.42,27.38,27.41,22700.0,20.3844,20.4067,20.377,20.3993,22700.0
2013-02-06 14:25:00,27.4,27.41,27.39,27.41,65700.0,20.3919,20.3993,20.3844,20.3993,65700.0
2013-02-06 14:30:00,27.41,27.44,27.41,27.41,44900.0,20.3993,20.4216,20.3993,20.3993,44900.0
2013-02-06 14:35:00,27.42,27.44,27.4,27.44,59900.0,20.4067,20.4216,20.3919,20.4216,59900.0
2013-02-06 14:40:00,27.44,27.47,27.44,27.46,42700.0,20.4216,20.444,20.4216,20.4365,42700.0
2013-02-06 14:45:00,27.47,27.48,27.46,27.46,70100.0,20.444,20.4514,20.4365,20.4365,70100.0
2013-02-06 14:50:00,27.46,27.47,27.44,27.46,62900.0,20.4365,20.444,20.4216,20.4365,62900.0
2013-02-06 14:55:00,27.46,27.49,27.45,27.49,43600.0,20.4365,20.4588,20.4291,20.4588,43600.0
2013-02-06 15:00:00,27.49,27.5,27.48,27.48,52400.0,20.4588,20.4663,20.4514,20.4514,52400.0
2013-02-06 15:05:00,27.49,27.5,27.48,27.5,37100.0,20.4588,20.4663,20.4514,20.4663,37100.0
2013-02-06 15:10:00,27.5,27.5,27.48,27.48,115200.0,20.4663,20.4663,20.4514,20.4514,115200.0
2013-02-06 15:15:00,27.48,27.51,27.48,27.5,70700.0,20.4514,20.4737,20.4514,20.4663,70700.0
2013-02-06 15:20:00,27.5,27.51,27.49,27.5,83100.0,20.4663,20.4737,20.4588,20.4663,83100.0
2013-02-06 15:25:00,27.5,27.55,27.49,27.55,87900.0,20.4663,20.5035,20.4588,20.5035,87900.0
2013-02-06 15:30:00,27.55,27.56,27.54,27.54,55900.0,20.5035,20.5109,20.4961,20.4961,55900.0
2013-02-06 15:35:00,27.54,27.57,27.54,27.54,124500.0,20.4961,20.5184,20.4961,20.4961,124500.0
2013-02-06 15:40:00,27.54,27.62,27.54,27.62,163900.0,20.4961,20.5556,20.4961,20.5556,163900.0
2013-02-06 15:45:00,27.62,27.64,27.59,27.62,192700.0,20.5556,20.5705,20.5333,20.5556,192700.0
2013-02-06 15:50:00,27.61,27.62,27.59,27.59,105100.0,20.5482,20.5556,20.5333,20.5333,105100.0
2013-02-06 15:55:00,27.6,27.65,27.59,27.64,409700.0,20.5407,20.5779,20.5333,20.5705,409700.0
2013-02-07 09:30:00,27.61,27.79,27.61,27.79,93000.0,20.5482,20.6821,20.5482,20.6821,93000.0
2013-02-07 09:35:00,27.79,27.8,27.73,27.78,83000.0,20.6821,20.6896,20.6375,20.6747,83000.0
2013-02-07 09:40:00,27.78,27.79,27.72,27.78,80500.0,20.6747,20.6821,20.63,20.6747,80500.0
2013-02-07 09:45:00,27.78,27.78,27.74,27.75,93400.0,20.6747,20.6747,20.6449,20.6523,93400.0
2013-02-07 09:50:00,27.75,27.77,27.72,27.73,78900.0,20.6523,20.6672,20.63,20.6375,78900.0
2013-02-07 09:55:00,27.74,27.75,27.71,27.73,60300.0,20.6449,20.6523,20.6226,20.6375,60300.0
2013-02-07 10:00:00,27.73,27.75,27.7,27.72,95100.0,20.6375,20.6523,20.6151,20.63,95100.0
2013-02-07 10:05:00,27.72,27.72,27.66,27.68,89000.0,20.63,20.63,20.5854,20.6002,89000.0
2013-02-07 10:10:00,27.68,27.69,27.59,27.6,103600.0,20.6002,20.6077,20.5333,20.5407,103600.0
2013-02-07 10:15:00,27.61,27.65,27.6,27.64,104000.0,20.5482,20.5779,20.5407,20.5705,104000.0
2013-02-07 10:20:00,27.64,27.65,27.54,27.55,79600.0,20.5705,20.5779,20.4961,20.5035,79600.0
2013-02-07 10:25:00,27.55,27.57,27.51,27.53,148600.0,20.5035,20.5184,20.4737,20.4886,148600.0
2013-02-07 10:30:00,27.53,27.58,27.53,27.54,120700.0,20.4886,20.5258,20.4886,20.4961,120700.0
2013-02-07 10:35:00,27.54,27.59,27.5,27.54,186100.0,20.4961,20.5333,20.4663,20.4961,186100.0
2013-02-07 10:40:00,27.54,27.57,27.53,27.54,83700.0,20.4961,20.5184,20.4886,20.4961,83700.0
2013-02-07 10:45:00,27.55,27.57,27.5,27.55,105600.0,20.5035,20.5184,20.4663,20.5035,105600.0
2013-02-07 10:50:00,27.56,27.58,27.53,27.55,87600.0,20.5109,20.5258,20.4886,20.5035,87600.0
2013-02-07 10:55:00,27.56,27.58,27.54,27.58,169900.0,20.5109,20.5258,20.4961,20.5258,169900.0
2013-02-07 11:00:00,27.59,27.59,27.56,27.56,85800.0,20.5333,20.5333,20.5109,20.5109,85800.0
2013-02-07 11:05:00,27.56,27.62,27.55,27.61,69400.0,20.5109,20.5556,20.5035,20.5482,69400.0
2013-02-07 11:10:00,27.61,27.61,27.54,27.55,104700.0,20.5482,20.5482,20.4961,20.5035,104700.0
2013-02-07 11:15:00,27.55,27.57,27.53,27.54,92800.0,20.5035,20.5184,20.4886,20.4961,92800.0
2013-02-07 11:20:00,27.55,27.58,27.54,27.58,87900.0,20.5035,20.5258,20.4961,20.5258,87900.0
2013-02-07 11:25:00,27.57,27.58,27.54,27.58,120500.0,20.5184,20.5258,20.4961,20.5258,120500.0
2013-02-07 11:30:00,27.58,27.59,27.55,27.58,96200.0,20.5258,20.5333,20.5035,20.5258,96200.0
2013-02-07 11:35:00,27.58,27.58,27.54,27.56,98700.0,20.5258,20.5258,20.4961,20.5109,98700.0
2013-02-07 11:40:00,27.56,27.58,27.53,27.55,171800.0,20.5109,20.5258,20.4886,20.5035,171800.0
2013-02-07 11:45:00,27.55,27.6,27.55,27.58,91600.0,20.5035,20.5407,20.5035,20.5258,91600.0
2013-02-07 11:50:00,27.59,27.61,27.58,27.6,55700.0,20.5333,20.5482,20.5258,20.5407,55700.0
2013-02-07 11:55:00,27.6,27.63,27.59,27.61,60700.0,20.5407,20.563,20.5333,20.5482,60700.0
2013-02-07 12:00:00,27.61,27.66,27.59,27.66,65800.0,20.5482,20.5854,20.5333,20.5854,65800.0
2013-02-07 12:05:00,27.66,27.7,27.65,27.69,57700.0,20.5854,20.6151,20.5779,20.6077,57700.0
2013-02-07 12:10:00,27.7,27.73,27.69,27.72,84800.0,20.6151,20.6375,20.6077,20.63,84800.0
2013-02-07 12:15:00,27.71,27.72,27.69,27.69,115600.0,20.6226,20.63,20.6077,20.6077,115600.0
2013-02-07 12:20:00,27.7,27.72,27.69,27.7,61600.0,20.6151,20.63,20.6077,20.6151,61600.0
2013-02-07 12:25:00,27.71,27.73,27.69,27.71,62500.0,20.6226,20.6375,20.6077,20.6226,62500.0
2013-02-07 12:30:00,27.71,27.73,27.69,27.72,89000.0,20.6226,20.6375,20.6077,20.63,89000.0
2013-02-07 12:35:00,27.73,27.74,27.69,27.7,54400.0,20.6375,20.6449,20.6077,20.6151,54400.0
2013-02-07 12:40:00,27.69,27.73,27.69,27.72,39600.0,20.6077,20.6375,20.6077,20.63,39600.0
2013-02-07 12:45:00,27.73,27.75,27.72,27.72,43400.0,20.6375,20.6523,20.63,20.63,43400.0
2013-02-07 12:50:00,27.72,27.72,27.69,27.69,45500.0,20.63,20.63,20.6077,20.6077,45500.0
2013-02-07 12:55:00,27.7,27.72,27.7,27.71,51300.0,20.6151,20.63,20.6151,20.6226,51300.0
2013-02-07 13:00:00,27.71,27.72,27.69,27.69,47400.0,20.6226,20.63,20.6077,20.6077,47400.0
2013-02-07 13:05:00,27.7,27.71,27.69,27.7,53700.0,20.6151,20.6226,20.6077,20.6151,53700.0
2013-02-07 13:10:00,27.7,27.74,27.7,27.71,77200.0,20.6151,20.6449,20.6151,20.6226,77200.0
2013-02-07 13:15:00,27.71,27.74,27.71,27.73,52400.0,20.6226,20.6449,20.6226,20.6375,52400.0
2013-02-07 13:20:00,27.73,27.74,27.71,27.71,39000.0,20.6375,20.6449,20.6226,20.6226,39000.0
2013-02-07 13:25:00,27.71,27.78,27.71,27.75,61200.0,20.6226,20.6747,20.6226,20.6523,61200.0
2013-02-07 13:30:00,27.76,27.77,27.73,27.73,41000.0,20.6598,20.6672,20.6375,20.6375,41000.0
2013-02-07 13:35:00,27.73,27.75,27.72,27.73,36000.0,20.6375,20.6523,20.63,20.6375,36000.0
2013-02-07 13:40:00,27.73,27.78,27.73,27.78,46700.0,20.6375,20.6747,20.6375,20.6747,46700.0
2013-02-07 13:45:00,27.78,27.8,27.75,27.75,64100.0,20.6747,20.6896,20.6523,20.6523,64100.0
2013-02-07 13:50:00,27.76,27.78,27.76,27.77,30000.0,20.6598,20.6747,20.6598,20.6672,30000.0
2013-02-07 13:55:00,27.78,27.8,27.78,27.8,49100.0,20.6747,20.6896,20.6747,20.6896,49100.0
2013-02-07 14:00:00,27.8,27.8,27.77,27.77,84300.0,20.6896,20.6896,20.6672,20.6672,84300.0
2013-02-07 14:05:00,27.77,27.77,27.72,27.73,42300.0,20.6672,20.6672,20.63,20.6375,42300.0
2013-02-07 14:10:00,27.72,27.76,27.71,27.76,55300.0,20.63,20.6598,20.6226,20.6598,55300.0
2013-02-07 14:15:00,27.76,27.77,27.74,27.76,51300.0,20.6598,20.6672,20.6449,20.6598,51300.0
2013-02-07 14:20:00,27.76,27.77,27.75,27.77,56700.0,20.6598,20.6672,20.6523,20.6672,56700.0
2013-02-07 14:25:00,27.77,27.81,27.76,27.81,46500.0,20.6672,20.697,20.6598,20.697,46500.0
2013-02-07 14:30:00,27.81,27.82,27.77,27.78,79800.0,20.697,20.7044,20.6672,20.6747,79800.0
2013-02-07 14:35:00,27.79,27.8,27.74,27.74,64500.0,20.6821,20.6896,20.6449,20.6449,64500.0
2013-02-07 14:40:00,27.74,27.78,27.73,27.76,59600.0,20.6449,20.6747,20.6375,20.6598,59600.0
2013-02-07 14:45:00,27.76,27.82,27.76,27.8,41100.0,20.6598,20.7044,20.6598,20.6896,41100.0
2013-02-07 14:50:00,27.8,27.82,27.8,27.82,59100.0,20.6896,20.7044,20.6896,20.7044,59100.0
2013-02-07 14:55:00,27.82,27.86,27.81,27.86,82900.0,20.7044,20.7342,20.697,20.7342,82900.0
2013-02-07 15:00:00,27.84,27.86,27.79,27.81,78500.0,20.7193,20.7342,20.6821,20.697,78500.0
2013-02-07 15:05:00,27.82,27.86,27.81,27.82,92400.0,20.7044,20.7342,20.697,20.7044,92400.0
2013-02-07 15:10:00,27.81,27.83,27.79,27.79,83700.0,20.697,20.7119,20.6821,20.6821,83700.0
2013-02-07 15:15:00,27.79,27.84,27.79,27.82,108900.0,20.6821,20.7193,20.6821,20.7044,108900.0
2013-02-07 15:20:00,27.82,27.83,27.77,27.78,100100.0,20.7044,20.7119,20.6672,20.6747,100100.0
2013-02-07 15:25:00,27.78,27.82,27.77,27.81,87800.0,20.6747,20.7044,20.6672,20.697,87800.0
2013-02-07 15:30:00,27.82,27.82,27.79,27.8,175200.0,20.7044,20.7044,20.6821,20.6896,175200.0
2013-02-07 15:35:00,27.8,27.81,27.77,27.8,218000.0,20.6896,20.697,20.6672,20.6896,218000.0
2013-02-07 15:40:00,27.8,27.84,27.8,27.82,133500.0,20.6896,20.7193,20.6896,20.7044,133500.0
2013-02-07 15:45:00,27.81,27.84,27.79,27.83,170800.0,20.697,20.7193,20.6821,20.7119,170800.0
2013-02-07 15:50:00,27.84,27.85,27.78,27.78,172300.0,20.7193,20.7268,20.6747,20.6747,172300.0
2013-02-07 15:55:00,27.79,27.83,27.78,27.8,336200.0,20.6821,20.7119,20.6747,20.6896,336200.0
2013-02-08 09:30:00,27.8,27.82,27.77,27.79,108000.0,20.6896,20.7044,20.6672,20.6821,108000.0
2013-02-08 09:35:00,27.8,27.83,27.76,27.82,61900.0,20.6896,20.7119,20.6598,20.7044,61900.0
2013-02-08 09:40:00,27.82,27.87,27.8,27.84,128100.0,20.7044,20.7417,20.6896,20.7193,128100.0
2013-02-08 09:45:00,27.85,27.87,27.81,27.82,113900.0,20.7268,20.7417,20.697,20.7044,113900.0
2013-02-08 09:50:00,27.82,27.91,27.82,27.9,33500.0,20.7044,20.7714,20.7044,20.764,33500.0
2013-02-08 09:55:00,27.9,27.93,27.85,27.9,58600.0,20.764,20.7863,20.7268,20.764,58600.0
2013-02-08 10:00:00,27.9,27.93,27.87,27.88,151900.0,20.764,20.7863,20.7417,20.7491,151900.0
2013-02-08 10:05:00,27.89,27.95,27.86,27.91,190400.0,20.7565,20.8012,20.7342,20.7714,190400.0
2013-02-08 10:10:00,27.91,27.97,27.9,27.93,521400.0,20.7714,20.8161,20.764,20.7863,521400.0
2013-02-08 10:15:00,27.93,27.99,27.92,27.97,352200.0,20.7863,20.831,20.7789,20.8161,352200.0
2013-02-08 10:20:00,27.96,28.0,27.94,27.99,78200.0,20.8086,20.8384,20.7937,20.831,78200.0
2013-02-08 10:25:00,27.99,28.0,27.93,27.95,66900.0,20.831,20.8384,20.7863,20.8012,66900.0
2013-02-08 10:30:00,27.94,27.97,27.93,27.95,125400.0,20.7937,20.8161,20.7863,20.8012,125400.0
2013-02-08 10:35:00,27.95,27.95,27.92,27.94,54900.0,20.8012,20.8012,20.7789,20.7937,54900.0
2013-02-08 10:40:00,27.93,27.99,27.93,27.99,90500.0,20.7863,20.831,20.7863,20.831,90500.0
2013-02-08 10:45:00,27.99,28.0,27.97,27.99,72600.0,20.831,20.8384,20.8161,20.831,72600.0
2013-02-08 10:50:00,27.99,27.99,27.97,27.99,31900.0,20.831,20.831,20.8161,20.831,31900.0
2013-02-08 10:55:00,27.98,28.0,27.97,27.97,46400.0,20.8235,20.8384,20.8161,20.8161,46400.0
2013-02-08 11:00:00,27.97,27.98,27.95,27.95,50700.0,20.8161,20.8235,20.8012,20.8012,50700.0
2013-02-08 11:05:00,27.95,27.98,27.94,27.95,50900.0,20.8012,20.8235,20.7937,20.8012,50900.0
2013-02-08 11:10:00,27.95,27.96,27.93,27.93,26300.0,20.8012,20.8086,20.7863,20.7863,26300.0
2013-02-08 11:15:00,27.93,27.95,27.9,27.91,233000.0,20.7863,20.8012,20.764,20.7714,233000.0
2013-02-08 11:20:00,27.91,27.91,27.88,27.89,90400.0,20.7714,20.7714,20.7491,20.7565,90400.0
2013-02-08 11:25:00,27.89,27.9,27.86,27.86,53500.0,20.7565,20.764,20.7342,20.7342,53500.0
2013-02-08 11:30:00,27.86,27.86,27.83,27.84,31100.0,20.7342,20.7342,20.7119,20.7193,31100.0
2013-02-08 11:35:00,27.85,27.87,27.84,27.86,54500.0,20.7268,20.7417,20.7193,20.7342,54500.0
2013-02-08 11:40:00,27.87,27.89,27.86,27.88,19400.0,20.7417,20.7565,20.7342,20.7491,19400.0
2013-02-08 11:45:00,27.87,27.89,27.86,27.88,24200.0,20.7417,20.7565,20.7342,20.7491,24200.0
2013-02-08 11:50:00,27.87,27.9,27.86,27.9,49800.0,20.7417,20.764,20.7342,20.764,49800.0
2013-02-08 11:55:00,27.89,27.91,27.87,27.87,35500.0,20.7565,20.7714,20.7417,20.7417,35500.0
2013-02-08 12:00:00,27.87,27.88,27.86,27.86,28600.0,20.7417,20.7491,20.7342,20.7342,28600.0
2013-02-08 12:05:00,27.86,27.89,27.85,27.88,28900.0,20.7342,20.7565,20.7268,20.7491,28900.0
2013-02-08 12:10:00,27.87,27.88,27.84,27.84,42400.0,20.7417,20.7491,20.7193,20.7193,42400.0
2013-02-08 12:15:00,27.84,27.89,27.84,27.85,45400.0,20.7193,20.7565,20.7193,20.7268,45400.0
2013-02-08 12:20:00,27.85,27.87,27.84,27.84,58400.0,20.7268,20.7417,20.7193,20.7193,58400.0
2013-02-08 12:25:00,27.84,27.85,27.83,27.85,29600.0,20.7193,20.7268,20.7119,20.7268,29600.0
2013-02-08 12:30:00,27.85,27.86,27.82,27.82,33600.0,20.7268,20.7342,20.7044,20.7044,33600.0
2013-02-08 12:35:00,27.82,27.84,27.82,27.83,46900.0,20.7044,20.7193,20.7044,20.7119,46900.0
2013-02-08 12:40:00,27.83,27.84,27.81,27.83,18800.0,20.7119,20.7193,20.697,20.7119,18800.0
2013-02-08 12:45:00,27.82,27.87,27.82,27.87,62000.0,20.7044,20.7417,20.7044,20.7417,62000.0
2013-02-08 12:50:00,27.86,27.87,27.85,27.85,43500.0,20.7342,20.7417,20.7268,20.7268,43500.0
2013-02-08 12:55:00,27.85,27.87,27.84,27.86,39800.0,20.7268,20.7417,20.7193,20.7342,39800.0
2013-02-08 13:00:00,27.87,27.87,27.83,27.84,137300.0,20.7417,20.7417,20.7119,20.7193,137300.0
2013-02-08 13:05:00,27.85,27.88,27.85,27.85,33500.0,20.7268,20.7491,20.7268,20.7268,33500.0
2013-02-08 13:10:00,27.85,27.87,27.85,27.85,26200.0,20.7268,20.7417,20.7268,20.7268,26200.0
2013-02-08 13:15:00,27.85,27.85,27.82,27.84,37100.0,20.7268,20.7268,20.7044,20.7193,37100.0
2013-02-08 13:20:00,27.83,27.85,27.82,27.82,26400.0,20.7119,20.7268,20.7044,20.7044,26400.0
2013-02-08 13:25:00,27.81,27.82,27.79,27.8,48200.0,20.697,20.7044,20.6821,20.6896,48200.0
2013-02-08 13:30:00,27.8,27.82,27.8,27.82,21000.0,20.6896,20.7044,20.6896,20.7044,21000.0
2013-02-08 13:35:00,27.81,27.82,27.8,27.81,38700.0,20.697,20.7044,20.6896,20.697,38700.0
2013-02-08 13:40:00,27.82,27.83,27.81,27.82,42100.0,20.7044,20.7119,20.697,20.7044,42100.0
2013-02-08 13:45:00,27.82,27.82,27.81,27.82,18000.0,20.7044,20.7044,20.697,20.7044,18000.0
2013-02-08 13:50:00,27.82,27.84,27.81,27.82,62100.0,20.7044,20.7193,20.697,20.7044,62100.0
2013-02-08 13:55:00,27.83,27.83,27.82,27.82,26200.0,20.7119,20.7119,20.7044,20.7044,26200.0
2013-02-08 14:00:00,27.82,27.84,27.81,27.83,42800.0,20.7044,20.7193,20.697,20.7119,42800.0
2013-02-08 14:05:00,27.83,27.85,27.83,27.85,9400.0,20.7119,20.7268,20.7119,20.7268,9400.0
2013-02-08 14:10:00,27.84,27.87,27.84,27.87,29300.0,20.7193,20.7417,20.7193,20.7417,29300.0
2013-02-08 14:15:00,27.87,27.87,27.85,27.85,24500.0,20.7417,20.7417,20.7268,20.7268,24500.0
2013-02-08 14:20:00,27.85,27.85,27.83,27.84,19900.0,20.7268,20.7268,20.7119,20.7193,19900.0
2013-02-08 14:25:00,27.85,27.87,27.84,27.85,54800.0,20.7268,20.7417,20.7193,20.7268,54800.0
2013-02-08 14:30:00,27.86,27.88,27.84,27.87,34900.0,20.7342,20.7491,20.7193,20.7417,34900.0
2013-02-08 14:35:00,27.88,27.89,27.86,27.86,29400.0,20.7491,20.7565,20.7342,20.7342,29400.0
2013-02-08 14:40:00,27.86,27.9,27.86,27.87,30800.0,20.7342,20.764,20.7342,20.7417,30800.0
2013-02-08 14:45:00,27.88,27.88,27.82,27.83,53100.0,20.7491,20.7491,20.7044,20.7119,53100.0
2013-02-08 14:50:00,27.82,27.84,27.81,27.83,49500.0,20.7044,20.7193,20.697,20.7119,49500.0
2013-02-08 14:55:00,27.83,27.85,27.82,27.83,62900.0,20.7119,20.7268,20.7044,20.7119,62900.0
2013-02-08 15:00:00,27.83,27.85,27.82,27.84,47400.0,20.7119,20.7268,20.7044,20.7193,47400.0
2013-02-08 15:05:00,27.84,27.86,27.83,27.84,39600.0,20.7193,20.7342,20.7119,20.7193,39600.0
2013-02-08 15:10:00,27.84,27.86,27.83,27.85,40900.0,20.7193,20.7342,20.7119,20.7268,40900.0
2013-02-08 15:15:00,27.86,27.86,27.83,27.84,43200.0,20.7342,20.7342,20.7119,20.7193,43200.0
2013-02-08 15:20:00,27.83,27.86,27.82,27.85,73500.0,20.7119,20.7342,20.7044,20.7268,73500.0
2013-02-08 15:25:00,27.86,27.87,27.84,27.87,72600.0,20.7342,20.7417,20.7193,20.7417,72600.0
2013-02-08 15:30:00,27.87,27.88,27.83,27.83,83300.0,20.7417,20.7491,20.7119,20.7119,83300.0
2013-02-08 15:35:00,27.83,27.88,27.8,27.86,154700.0,20.7119,20.7491,20.6896,20.7342,154700.0
2013-02-08 15:40:00,27.86,27.91,27.86,27.89,112600.0,20.7342,20.7714,20.7342,20.7565,112600.0
2013-02-08 15:45:00,27.9,27.91,27.88,27.88,146600.0,20.764,20.7714,20.7491,20.7491,146600.0
2013-02-08 15:50:00,27.89,27.91,27.88,27.89,99600.0,20.7565,20.7714,20.7491,20.7565,99600.0
2013-02-08 15:55:00,27.9,27.91,27.87,27.89,346200.0,20.764,20.7714,20.7417,20.7565,346200.0
2013-02-11 09:30:00,27.83,27.9,27.64,27.73,78200.0,20.7119,20.764,20.5705,20.6375,78200.0
2013-02-11 09:35:00,27.73,27.75,27.6,27.69,95300.0,20.6375,20.6523,20.5407,20.6077,95300.0
2013-02-11 09:40:00,27.69,27.77,27.67,27.75,52400.0,20.6077,20.6672,20.5928,20.6523,52400.0
2013-02-11 09:45:00,27.76,27.76,27.65,27.65,179300.0,20.6598,20.6598,20.5779,20.5779,179300.0
2013-02-11 09:50:00,27.66,27.67,27.63,27.64,168400.0,20.5854,20.5928,20.563,20.5705,168400.0
2013-02-11 09:55:00,27.64,27.7,27.63,27.7,113600.0,20.5705,20.6151,20.563,20.6151,113600.0
2013-02-11 10:00:00,27.7,27.74,27.7,27.74,71700.0,20.6151,20.6449,20.6151,20.6449,71700.0
2013-02-11 10:05:00,27.74,27.74,27.69,27.69,69300.0,20.6449,20.6449,20.6077,20.6077,69300.0
2013-02-11 10:10:00,27.69,27.73,27.68,27.7,43500.0,20.6077,20.6375,20.6002,20.6151,43500.0
2013-02-11 10:15:00,27.7,27.72,27.64,27.68,75400.0,20.6151,20.63,20.5705,20.6002,75400.0
2013-02-11 10:20:00,27.67,27.7,27.67,27.68,33700.0,20.5928,20.6151,20.5928,20.6002,33700.0
2013-02-11 10:25:00,27.67,27.74,27.66,27.74,28600.0,20.5928,20.6449,20.5854,20.6449,28600.0
2013-02-11 10:30:00,27.73,27.74,27.68,27.71,61000.0,20.6375,20.6449,20.6002,20.6226,61000.0
2013-02-11 10:35:00,27.71,27.73,27.69,27.72,48100.0,20.6226,20.6375,20.6077,20.63,48100.0
2013-02-11 10:40:00,27.71,27.74,27.71,27.71,47000.0,20.6226,20.6449,20.6226,20.6226,47000.0
2013-02-11 10:45:00,27.72,27.77,27.72,27.75,52100.0,20.63,20.6672,20.63,20.6523,52100.0
2013-02-11 10:50:00,27.76,27.76,27.73,27.74,81300.0,20.6598,20.6598,20.6375,20.6449,81300.0
2013-02-11 10:55:00,27.73,27.75,27.72,27.75,60100.0,20.6375,20.6523,20.63,20.6523,60100.0
2013-02-11 11:00:00,27.76,27.78,27.74,27.77,51500.0,20.6598,20.6747,20.6449,20.6672,51500.0
2013-02-11 11:05:00,27.76,27.77,27.75,27.76,43900.0,20.6598,20.6672,20.6523,20.6598,43900.0
2013-02-11 11:10:00,27.76,27.77,27.74,27.75,27400.0,20.6598,20.6672,20.6449,20.6523,27400.0
2013-02-11 11:15:00,27.75,27.76,27.73,27.73,43500.0,20.6523,20.6598,20.6375,20.6375,43500.0
2013-02-11 11:20:00,27.73,27.76,27.72,27.73,45700.0,20.6375,20.6598,20.63,20.6375,45700.0
2013-02-11 11:25:00,27.74,27.75,27.71,27.72,12800.0,20.6449,20.6523,20.6226,20.63,12800.0
2013-02-11 11:30:00,27.72,27.76,27.72,27.76,25800.0,20.63,20.6598,20.63,20.6598,25800.0
2013-02-11 11:35:00,27.76,27.76,27.74,27.76,10300.0,20.6598,20.6598,20.6449,20.6598,10300.0
2013-02-11 11:40:00,27.76,27.77,27.75,27.76,20100.0,20.6598,20.6672,20.6523,20.6598,20100.0
2013-02-11 11:45:00,27.76,27.78,27.76,27.78,17800.0,20.6598,20.6747,20.6598,20.6747,17800.0
2013-02-11 11:50:00,27.78,27.8,27.77,27.78,17300.0,20.6747,20.6896,20.6672,20.6747,17300.0
2013-02-11 11:55:00,27.79,27.8,27.79,27.8,10300.0,20.6821,20.6896,20.6821,20.6896,10300.0
2013-02-11 12:00:00,27.8,27.8,27.78,27.8,23000.0,20.6896,20.6896,20.6747,20.6896,23000.0
2013-02-11 12:05:00,27.79,27.8,27.79,27.8,7400.0,20.6821,20.6896,20.6821,20.6896,7400.0
2013-02-11 12:10:00,27.8,27.8,27.77,27.78,28400.0,20.6896,20.6896,20.6672,20.6747,28400.0
2013-02-11 12:15:00,27.77,27.8,27.77,27.8,23600.0,20.6672,20.6896,20.6672,20.6896,23600.0
2013-02-11 12:20:00,27.8,27.82,27.8,27.8,19500.0,20.6896,20.7044,20.6896,20.6896,19500.0
2013-02-11 12:25:00,27.81,27.82,27.8,27.81,14900.0,20.697,20.7044,20.6896,20.697,14900.0
2013-02-11 12:30:00,27.81,27.82,27.79,27.8,31600.0,20.697,20.7044,20.6821,20.6896,31600.0
2013-02-11 12:35:00,27.8,27.8,27.78,27.79,14500.0,20.6896,20.6896,20.6747,20.6821,14500.0
2013-02-11 12:40:00,27.79,27.8,27.78,27.79,47200.0,20.6821,20.6896,20.6747,20.6821,47200.0
2013-02-11 12:45:00,27.8,27.81,27.79,27.8,26900.0,20.6896,20.697,20.6821,20.6896,26900.0
2013-02-11 12:50:00,27.79,27.81,27.79,27.81,13500.0,20.6821,20.697,20.6821,20.697,13500.0
2013-02-11 12:55:00,27.81,27.84,27.81,27.83,21300.0,20.697,20.7193,20.697,20.7119,21300.0
2013-02-11 13:00:00,27.83,27.85,27.82,27.82,47700.0,20.7119,20.7268,20.7044,20.7044,47700.0
2013-02-11 13:05:00,27.82,27.84,27.82,27.83,18200.0,20.7044,20.7193,20.7044,20.7119,18200.0
2013-02-11 13:10:00,27.84,27.84,27.82,27.82,23100.0,20.7193,20.7193,20.7044,20.7044,23100.0
2013-02-11 13:15:00,27.81,27.84,27.81,27.83,51800.0,20.697,20.7193,20.697,20.7119,51800.0
2013-02-11 13:20:00,27.82,27.83,27.82,27.83,11400.0,20.7044,20.7119,20.7044,20.7119,11400.0
2013-02-11 13:25:00,27.82,27.84,27.81,27.81,42000.0,20.7044,20.7193,20.697,20.697,42000.0
2013-02-11 13:30:00,27.81,27.82,27.81,27.81,14800.0,20.697,20.7044,20.697,20.697,14800.0
2013-02-11 13:35:00,27.82,27.83,27.81,27.83,74300.0,20.7044,20.7119,20.697,20.7119,74300.0
2013-02-11 13:40:00,27.83,27.84,27.83,27.83,24800.0,20.7119,20.7193,20.7119,20.7119,24800.0
2013-02-11 13:45:00,27.84,27.84,27.82,27.82,40500.0,20.7193,20.7193,20.7044,20.7044,40500.0
2013-02-11 13:50:00,27.83,27.83,27.82,27.83,28500.0,20.7119,20.7119,20.7044,20.7119,28500.0
2013-02-11 13:55:00,27.83,27.83,27.82,27.83,16800.0,20.7119,20.7119,20.7044,20.7119,16800.0
2013-02-11 14:00:00,27.83,27.91,27.82,27.88,245800.0,20.7119,20.7714,20.7044,20.7491,245800.0
2013-02-11 14:05:00,27.88,27.9,27.85,27.86,123200.0,20.7491,20.764,20.7268,20.7342,123200.0
2013-02-11 14:10:00,27.86,27.86,27.84,27.86,53200.0,20.7342,20.7342,20.7193,20.7342,53200.0
2013-02-11 14:15:00,27.86,27.86,27.83,27.83,33000.0,20.7342,20.7342,20.7119,20.7119,33000.0
2013-02-11 14:20:00,27.84,27.87,27.83,27.87,36000.0,20.7193,20.7417,20.7119,20.7417,36000.0
2013-02-11 14:25:00,27.87,27.87,27.86,27.87,14900.0,20.7417,20.7417,20.7342,20.7417,14900.0
2013-02-11 14:30:00,27.87,27.9,27.86,27.9,31800.0,20.7417,20.764,20.7342,20.764,31800.0
2013-02-11 14:35:00,27.9,27.91,27.89,27.91,83300.0,20.764,20.7714,20.7565,20.7714,83300.0
2013-02-11 14:40:00,27.91,27.91,27.88,27.9,49100.0,20.7714,20.7714,20.7491,20.764,49100.0
2013-02-11 14:45:00,27.9,27.9,27.87,27.88,38700.0,20.764,20.764,20.7417,20.7491,38700.0
2013-02-11 14:50:00,27.88,27.89,27.87,27.88,54200.0,20.7491,20.7565,20.7417,20.7491,54200.0
2013-02-11 14:55:00,27.88,27.88,27.85,27.85,50000.0,20.7491,20.7491,20.7268,20.7268,50000.0
2013-02-11 15:00:00,27.86,27.92,27.85,27.91,85300.0,20.7342,20.7789,20.7268,20.7714,85300.0
2013-02-11 15:05:00,27.9,27.91,27.86,27.86,49500.0,20.764,20.7714,20.7342,20.7342,49500.0
2013-02-11 15:10:00,27.86,27.9,27.86,27.89,35100.0,20.7342,20.764,20.7342,20.7565,35100.0
2013-02-11 15:15:00,27.89,27.92,27.88,27.89,57800.0,20.7565,20.7789,20.7491,20.7565,57800.0
2013-02-11 15:20:00,27.89,27.9,27.89,27.89,14000.0,20.7565,20.764,20.7565,20.7565,14000.0
2013-02-11 15:25:00,27.9,27.9,27.88,27.9,45300.0,20.764,20.764,20.7491,20.764,45300.0
2013-02-11 15:30:00,27.9,27.93,27.89,27.93,33600.0,20.764,20.7863,20.7565,20.7863,33600.0
2013-02-11 15:35:00,27.93,27.93,27.9,27.92,60400.0,20.7863,20.7863,20.764,20.7789,60400.0
2013-02-11 15:40:00,27.91,27.94,27.91,27.93,52900.0,20.7714,20.7937,20.7714,20.7863,52900.0
2013-02-11 15:45:00,27.92,27.93,27.9,27.93,54300.0,20.7789,20.7863,20.764,20.7863,54300.0
2013-02-11 15:50:00,27.92,27.93,27.9,27.9,70500.0,20.7789,20.7863,20.764,20.764,70500.0
2013-02-11 15:55:00,27.9,27.93,27.9,27.93,253300.0,20.764,20.7863,20.764,20.7863,253300.0
2013-02-12 09:30:00,27.7,27.88,27.65,27.86,256500.0,20.6151,20.7491,20.5779,20.7342,256500.0
2013-02-12 09:35:00,27.84,27.86,27.7,27.71,107900.0,20.7193,20.7342,20.6151,20.6226,107900.0
2013-02-12 09:40:00,27.71,27.77,27.67,27.76,111300.0,20.6226,20.6672,20.5928,20.6598,111300.0
2013-02-12 09:45:00,27.76,27.87,27.75,27.83,240400.0,20.6598,20.7417,20.6523,20.7119,240400.0
2013-02-12 09:50:00,27.83,27.86,27.79,27.86,77600.0,20.7119,20.7342,20.6821,20.7342,77600.0
2013-02-12 09:55:00,27.86,27.91,27.85,27.9,66400.0,20.7342,20.7714,20.7268,20.764,66400.0
2013-02-12 10:00:00,27.9,27.93,27.87,27.93,93600.0,20.764,20.7863,20.7417,20.7863,93600.0
2013-02-12 10:05:00,27.94,27.94,27.87,27.9,69500.0,20.7937,20.7937,20.7417,20.764,69500.0
2013-02-12 10:10:00,27.9,27.91,27.85,27.87,111900.0,20.764,20.7714,20.7268,20.7417,111900.0
2013-02-12 10:15:00,27.87,27.88,27.84,27.84,42300.0,20.7417,20.7491,20.7193,20.7193,42300.0
2013-02-12 10:20:00,27.84,27.87,27.82,27.86,101700.0,20.7193,20.7417,20.7044,20.7342,101700.0
2013-02-12 10:25:00,27.86,27.86,27.81,27.86,69300.0,20.7342,20.7342,20.697,20.7342,69300.0
2013-02-12 10:30:00,27.86,27.86,27.83,27.86,33600.0,20.7342,20.7342,20.7119,20.7342,33600.0
2013-02-12 10:35:00,27.86,27.87,27.84,27.87,42300.0,20.7342,20.7417,20.7193,20.7417,42300.0
2013-02-12 10:40:00,27.86,27.87,27.83,27.87,56600.0,20.7342,20.7417,20.7119,20.7417,56600.0
2013-02-12 10:45:00,27.87,27.87,27.83,27.83,46400.0,20.7417,20.7417,20.7119,20.7119,46400.0
2013-02-12 10:50:00,27.84,27.88,27.83,27.85,128800.0,20.7193,20.7491,20.7119,20.7268,128800.0
2013-02-12 10:55:00,27.86,27.93,27.85,27.93,93300.0,20.7342,20.7863,20.7268,20.7863,93300.0
2013-02-12 11:00:00,27.92,27.93,27.91,27.92,26500.0,20.7789,20.7863,20.7714,20.7789,26500.0
2013-02-12 11:05:00,27.92,27.94,27.9,27.91,46600.0,20.7789,20.7937,20.764,20.7714,46600.0
2013-02-12 11:10:00,27.9,27.91,27.89,27.9,25500.0,20.764,20.7714,20.7565,20.764,25500.0
2013-02-12 11:15:00,27.9,27.91,27.88,27.91,56800.0,20.764,20.7714,20.7491,20.7714,56800.0
2013-02-12 11:20:00,27.91,27.91,27.89,27.91,30200.0,20.7714,20.7714,20.7565,20.7714,30200.0
2013-02-12 11:25:00,27.91,27.93,27.91,27.91,27800.0,20.7714,20.7863,20.7714,20.7714,27800.0
2013-02-12 11:30:00,27.91,27.94,27.89,27.93,51200.0,20.7714,20.7937,20.7565,20.7863,51200.0
2013-02-12 11:35:00,27.92,27.94,27.89,27.89,232400.0,20.7789,20.7937,20.7565,20.7565,232400.0
2013-02-12 11:40:00,27.89,27.9,27.87,27.87,20500.0,20.7565,20.764,20.7417,20.7417,20500.0
2013-02-12 11:45:00,27.88,27.88,27.84,27.84,53800.0,20.7491,20.7491,20.7193,20.7193,53800.0
2013-02-12 11:50:00,27.85,27.85,27.83,27.84,18200.0,20.7268,20.7268,20.7119,20.7193,18200.0
2013-02-12 11:55:00,27.83,27.86,27.83,27.85,43900.0,20.7119,20.7342,20.7119,20.7268,43900.0
2013-02-12 12:00:00,27.86,27.89,27.85,27.85,50800.0,20.7342,20.7565,20.7268,20.7268,50800.0
2013-02-12 12:05:00,27.85,27.86,27.83,27.84,69800.0,20.7268,20.7342,20.7119,20.7193,69800.0
2013-02-12 12:10:00,27.85,27.89,27.85,27.88,55000.0,20.7268,20.7565,20.7268,20.7491,55000.0
2013-02-12 12:15:00,27.89,27.89,27.87,27.88,79100.0,20.7565,20.7565,20.7417,20.7491,79100.0
2013-02-12 12:20:00,27.88,27.9,27.87,27.88,43900.0,20.7491,20.764,20.7417,20.7491,43900.0
2013-02-12 12:25:00,27.88,27.89,27.86,27.86,17700.0,20.7491,20.7565,20.7342,20.7342,17700.0
2013-02-12 12:30:00,27.86,27.88,27.86,27.88,19700.0,20.7342,20.7491,20.7342,20.7491,19700.0
2013-02-12 12:35:00,27.88,27.92,27.87,27.92,42000.0,20.7491,20.7789,20.7417,20.7789,42000.0
2013-02-12 12:40:00,27.91,27.94,27.91,27.91,63600.0,20.7714,20.7937,20.7714,20.7714,63600.0
2013-02-12 12:45:00,27.91,27.92,27.9,27.9,10800.0,20.7714,20.7789,20.764,20.764,10800.0
2013-02-12 12:50:00,27.9,27.94,27.9,27.91,48100.0,20.764,20.7937,20.764,20.7714,48100.0
2013-02-12 12:55:00,27.91,27.92,27.9,27.9,16300.0,20.7714,20.7789,20.764,20.764,16300.0
2013-02-12 13:00:00,27.9,27.92,27.9,27.92,28700.0,20.764,20.7789,20.764,20.7789,28700.0
2013-02-12 13:05:00,27.92,27.92,27.89,27.89,44100.0,20.7789,20.7789,20.7565,20.7565,44100.0
2013-02-12 13:10:00,27.89,27.9,27.89,27.89,15400.0,20.7565,20.764,20.7565,20.7565,15400.0
2013-02-12 13:15:00,27.89,27.93,27.89,27.93,48700.0,20.7565,20.7863,20.7565,20.7863,48700.0
2013-02-12 13:20:00,27.93,27.95,27.92,27.95,21800.0,20.7863,20.8012,20.7789,20.8012,21800.0
2013-02-12 13:25:00,27.95,28.0,27.95,27.98,214000.0,20.8012,20.8384,20.8012,20.8235,214000.0
2013-02-12 13:30:00,27.98,27.99,27.97,27.99,15900.0,20.8235,20.831,20.8161,20.831,15900.0
2013-02-12 13:35:00,27.99,28.0,27.98,27.98,32600.0,20.831,20.8384,20.8235,20.8235,32600.0
2013-02-12 13:40:00,27.98,27.99,27.96,27.97,23100.0,20.8235,20.831,20.8086,20.8161,23100.0
2013-02-12 13:45:00,27.96,27.96,27.93,27.94,59500.0,20.8086,20.8086,20.7863,20.7937,59500.0
2013-02-12 13:50:00,27.95,27.95,27.92,27.92,36200.0,20.8012,20.8012,20.7789,20.7789,36200.0
2013-02-12 13:55:00,27.93,27.94,27.93,27.94,33500.0,20.7863,20.7937,20.7863,20.7937,33500.0
2013-02-12 14:00:00,27.93,27.96,27.93,27.93,45600.0,20.7863,20.8086,20.7863,20.7863,45600.0
2013-02-12 14:05:00,27.92,27.94,27.91,27.91,51100.0,20.7789,20.7937,20.7714,20.7714,51100.0
2013-02-12 14:10:00,27.91,27.92,27.89,27.89,29100.0,20.7714,20.7789,20.7565,20.7565,29100.0
2013-02-12 14:15:00,27.89,27.91,27.88,27.88,38100.0,20.7565,20.7714,20.7491,20.7491,38100.0
2013-02-12 14:20:00,27.88,27.89,27.87,27.89,41100.0,20.7491,20.7565,20.7417,20.7565,41100.0
2013-02-12 14:25:00,27.89,27.91,27.88,27.9,32500.0,20.7565,20.7714,20.7491,20.764,32500.0
2013-02-12 14:30:00,27.9,27.91,27.88,27.89,69900.0,20.764,20.7714,20.7491,20.7565,69900.0
2013-02-12 14:35:00,27.89,27.91,27.89,27.91,75800.0,20.7565,20.7714,20.7565,20.7714,75800.0
2013-02-12 14:40:00,27.91,27.91,27.89,27.9,44600.0,20.7714,20.7714,20.7565,20.764,44600.0
2013-02-12 14:45:00,27.9,27.91,27.87,27.88,43400.0,20.764,20.7714,20.7417,20.7491,43400.0
2013-02-12 14:50:00,27.87,27.89,27.87,27.89,34700.0,20.7417,20.7565,20.7417,20.7565,34700.0
2013-02-12 14:55:00,27.88,27.9,27.88,27.9,38600.0,20.7491,20.764,20.7491,20.764,38600.0
2013-02-12 15:00:00,27.89,27.9,27.85,27.85,65600.0,20.7565,20.764,20.7268,20.7268,65600.0
2013-02-12 15:05:00,27.86,27.9,27.85,27.89,127300.0,20.7342,20.764,20.7268,20.7565,127300.0
2013-02-12 15:10:00,27.89,27.91,27.88,27.89,139800.0,20.7565,20.7714,20.7491,20.7565,139800.0
2013-02-12 15:15:00,27.89,27.92,27.89,27.9,47500.0,20.7565,20.7789,20.7565,20.764,47500.0
2013-02-12 15:20:00,27.9,27.91,27.89,27.89,92600.0,20.764,20.7714,20.7565,20.7565,92600.0
2013-02-12 15:25:00,27.89,27.93,27.89,27.93,49700.0,20.7565,20.7863,20.7565,20.7863,49700.0
2013-02-12 15:30:00,27.93,27.93,27.91,27.92,39500.0,20.7863,20.7863,20.7714,20.7789,39500.0
2013-02-12 15:35:00,27.91,27.95,27.91,27.95,96000.0,20.7714,20.8012,20.7714,20.8012,96000.0
2013-02-12 15:40:00,27.94,27.94,27.92,27.93,46000.0,20.7937,20.7937,20.7789,20.7863,46000.0
2013-02-12 15:45:00,27.93,27.93,27.9,27.91,146200.0,20.7863,20.7863,20.764,20.7714,146200.0
2013-02-12 15:50:00,27.92,27.97,27.91,27.95,180900.0,20.7789,20.8161,20.7714,20.8012,180900.0
2013-02-12 15:55:00,27.95,27.95,27.88,27.9,451100.0,20.8012,20.8012,20.7491,20.764,451100.0
2013-02-13 09:30:00,27.96,28.02,27.96,27.99,71900.0,20.8086,20.8533,20.8086,20.831,71900.0
2013-02-13 09:35:00,27.99,28.08,27.99,28.07,58100.0,20.831,20.8979,20.831,20.8905,58100.0
2013-02-13 09:40:00,28.07,28.08,28.04,28.05,43400.0,20.8905,20.8979,20.8682,20.8756,43400.0
2013-02-13 09:45:00,28.05,28.05,27.96,27.96,33300.0,20.8756,20.8756,20.8086,20.8086,33300.0
2013-02-13 09:50:00,27.94,27.98,27.93,27.96,84900.0,20.7937,20.8235,20.7863,20.8086,84900.0
2013-02-13 09:55:00,27.98,28.05,27.98,28.05,60400.0,20.8235,20.8756,20.8235,20.8756,60400.0
2013-02-13 10:00:00,28.05,28.06,28.01,28.02,47100.0,20.8756,20.8831,20.8458,20.8533,47100.0
2013-02-13 10:05:00,28.02,28.08,28.02,28.08,64700.0,20.8533,20.8979,20.8533,20.8979,64700.0
2013-02-13 10:10:00,28.08,28.11,28.08,28.11,105700.0,20.8979,20.9203,20.8979,20.9203,105700.0
2013-02-13 10:15:00,28.11,28.17,28.11,28.17,133200.0,20.9203,20.9649,20.9203,20.9649,133200.0
2013-02-13 10:20:00,28.17,28.24,28.17,28.23,312100.0,20.9649,21.017,20.9649,21.0096,312100.0
2013-02-13 10:25:00,28.23,28.3,28.22,28.28,124100.0,21.0096,21.0617,21.0021,21.0468,124100.0
2013-02-13 10:30:00,28.28,28.35,28.28,28.33,151200.0,21.0468,21.0989,21.0468,21.084,151200.0
2013-02-13 10:35:00,28.33,28.37,28.32,28.35,100600.0,21.084,21.1138,21.0766,21.0989,100600.0
2013-02-13 10:40:00,28.35,28.41,28.34,28.4,355800.0,21.0989,21.1435,21.0914,21.1361,355800.0
2013-02-13 10:45:00,28.39,28.44,28.39,28.44,106200.0,21.1286,21.1659,21.1286,21.1659,106200.0
2013-02-13 10:50:00,28.44,28.45,28.39,28.39,197200.0,21.1659,21.1733,21.1286,21.1286,197200.0
2013-02-13 10:55:00,28.4,28.43,28.4,28.43,66200.0,21.1361,21.1584,21.1361,21.1584,66200.0
2013-02-13 11:00:00,28.43,28.43,28.4,28.41,85600.0,21.1584,21.1584,21.1361,21.1435,85600.0
2013-02-13 11:05:00,28.4,28.43,28.4,28.42,112400.0,21.1361,21.1584,21.1361,21.151,112400.0
2013-02-13 11:10:00,28.43,28.43,28.41,28.41,104600.0,21.1584,21.1584,21.1435,21.1435,104600.0
2013-02-13 11:15:00,28.42,28.42,28.39,28.4,295900.0,21.151,21.151,21.1286,21.1361,295900.0
2013-02-13 11:20:00,28.4,28.41,28.35,28.37,340800.0,21.1361,21.1435,21.0989,21.1138,340800.0
2013-02-13 11:25:00,28.37,28.4,28.36,28.38,118800.0,21.1138,21.1361,21.1063,21.1212,118800.0
2013-02-13 11:30:00,28.39,28.42,28.38,28.39,64400.0,21.1286,21.151,21.1212,21.1286,64400.0
2013-02-13 11:35:00,28.39,28.41,28.39,28.4,72500.0,21.1286,21.1435,21.1286,21.1361,72500.0
2013-02-13 11:40:00,28.39,28.4,28.37,28.39,50800.0,21.1286,21.1361,21.1138,21.1286,50800.0
2013-02-13 11:45:00,28.4,28.4,28.38,28.39,38300.0,21.1361,21.1361,21.1212,21.1286,38300.0
2013-02-13 11:50:00,28.4,28.41,28.39,28.4,67700.0,21.1361,21.1435,21.1286,21.1361,67700.0
2013-02-13 11:55:00,28.39,28.42,28.39,28.41,56200.0,21.1286,21.151,21.1286,21.1435,56200.0
2013-02-13 12:00:00,28.4,28.41,28.36,28.36,49100.0,21.1361,21.1435,21.1063,21.1063,49100.0
2013-02-13 12:05:00,28.36,28.38,28.35,28.38,34400.0,21.1063,21.1212,21.0989,21.1212,34400.0
2013-02-13 12:10:00,28.38,28.41,28.38,28.4,70700.0,21.1212,21.1435,21.1212,21.1361,70700.0
2013-02-13 12:15:00,28.4,28.41,28.39,28.39,38500.0,21.1361,21.1435,21.1286,21.1286,38500.0
2013-02-13 12:20:00,28.4,28.4,28.33,28.34,53900.0,21.1361,21.1361,21.084,21.0914,53900.0
2013-02-13 12:25:00,28.35,28.36,28.35,28.36,22300.0,21.0989,21.1063,21.0989,21.1063,22300.0
2013-02-13 12:30:00,28.36,28.37,28.34,28.35,38900.0,21.1063,21.1138,21.0914,21.0989,38900.0
2013-02-13 12:35:00,28.35,28.37,28.34,28.35,41400.0,21.0989,21.1138,21.0914,21.0989,41400.0
2013-02-13 12:40:00,28.35,28.38,28.34,28.38,23500.0,21.0989,21.1212,21.0914,21.1212,23500.0
2013-02-13 12:45:00,28.38,28.4,28.37,28.37,28200.0,21.1212,21.1361,21.1138,21.1138,28200.0
2013-02-13 12:50:00,28.37,28.38,28.34,28.34,41900.0,21.1138,21.1212,21.0914,21.0914,41900.0
2013-02-13 12:55:00,28.35,28.35,28.31,28.31,25300.0,21.0989,21.0989,21.0691,21.0691,25300.0
2013-02-13 13:00:00,28.31,28.32,28.3,28.32,27600.0,21.0691,21.0766,21.0617,21.0766,27600.0
2013-02-13 13:05:00,28.31,28.31,28.28,28.3,37900.0,21.0691,21.0691,21.0468,21.0617,37900.0
2013-02-13 13:10:00,28.3,28.31,28.29,28.31,20400.0,21.0617,21.0691,21.0542,21.0691,20400.0
2013-02-13 13:15:00,28.31,28.33,28.3,28.33,60100.0,21.0691,21.084,21.0617,21.084,60100.0
2013-02-13 13:20:00,28.33,28.35,28.32,28.34,44300.0,21.084,21.0989,21.0766,21.0914,44300.0
2013-02-13 13:25:00,28.35,28.36,28.34,28.35,34100.0,21.0989,21.1063,21.0914,21.0989,34100.0
2013-02-13 13:30:00,28.34,28.37,28.34,28.34,56100.0,21.0914,21.1138,21.0914,21.0914,56100.0
2013-02-13 13:35:00,28.34,28.37,28.34,28.36,35800.0,21.0914,21.1138,21.0914,21.1063,35800.0
2013-02-13 13:40:00,28.36,28.36,28.35,28.35,8000.0,21.1063,21.1063,21.0989,21.0989,8000.0
2013-02-13 13:45:00,28.35,28.36,28.34,28.35,45600.0,21.0989,21.1063,21.0914,21.0989,45600.0
2013-02-13 13:50:00,28.36,28.36,28.35,28.35,37600.0,21.1063,21.1063,21.0989,21.0989,37600.0
2013-02-13 13:55:00,28.35,28.36,28.35,28.35,21100.0,21.0989,21.1063,21.0989,21.0989,21100.0
2013-02-13 14:00:00,28.35,28.36,28.35,28.36,13600.0,21.0989,21.1063,21.0989,21.1063,13600.0
2013-02-13 14:05:00,28.35,28.37,28.29,28.29,73100.0,21.0989,21.1138,21.0542,21.0542,73100.0
2013-02-13 14:10:00,28.29,28.3,28.26,28.27,13500.0,21.0542,21.0617,21.0319,21.0393,13500.0
2013-02-13 14:15:00,28.26,28.27,28.24,28.24,20900.0,21.0319,21.0393,21.017,21.017,20900.0
2013-02-13 14:20:00,28.24,28.24,28.21,28.21,28700.0,21.017,21.017,20.9947,20.9947,28700.0
2013-02-13 14:25:00,28.21,28.24,28.19,28.24,52500.0,20.9947,21.017,20.9798,21.017,52500.0
2013-02-13 14:30:00,28.24,28.26,28.2,28.21,57200.0,21.017,21.0319,20.9872,20.9947,57200.0
2013-02-13 14:35:00,28.2,28.23,28.19,28.19,42300.0,20.9872,21.0096,20.9798,20.9798,42300.0
2013-02-13 14:40:00,28.19,28.21,28.19,28.2,37200.0,20.9798,20.9947,20.9798,20.9872,37200.0
2013-02-13 14:45:00,28.2,28.21,28.11,28.14,41100.0,20.9872,20.9947,20.9203,20.9426,41100.0
2013-02-13 14:50:00,28.14,28.15,28.12,28.12,23800.0,20.9426,20.95,20.9277,20.9277,23800.0
2013-02-13 14:55:00,28.12,28.15,28.11,28.15,56000.0,20.9277,20.95,20.9203,20.95,56000.0
2013-02-13 15:00:00,28.15,28.19,28.14,28.14,57000.0,20.95,20.9798,20.9426,20.9426,57000.0
2013-02-13 15:05:00,28.15,28.15,28.14,28.14,21600.0,20.95,20.95,20.9426,20.9426,21600.0
2013-02-13 15:10:00,28.15,28.16,28.11,28.11,103000.0,20.95,20.9575,20.9203,20.9203,103000.0
2013-02-13 15:15:00,28.11,28.12,28.1,28.12,89600.0,20.9203,20.9277,20.9128,20.9277,89600.0
2013-02-13 15:20:00,28.12,28.14,28.11,28.12,110700.0,20.9277,20.9426,20.9203,20.9277,110700.0
2013-02-13 15:25:00,28.12,28.12,28.11,28.11,51000.0,20.9277,20.9277,20.9203,20.9203,51000.0
2013-02-13 15:30:00,28.11,28.12,28.1,28.1,124900.0,20.9203,20.9277,20.9128,20.9128,124900.0
2013-02-13 15:35:00,28.1,28.11,28.08,28.09,41400.0,20.9128,20.9203,20.8979,20.9054,41400.0
2013-02-13 15:40:00,28.08,28.09,28.06,28.06,73500.0,20.8979,20.9054,20.8831,20.8831,73500.0
2013-02-13 15:45:00,28.07,28.13,28.06,28.11,267500.0,20.8905,20.9351,20.8831,20.9203,267500.0
2013-02-13 15:50:00,28.12,28.17,28.11,28.17,168000.0,20.9277,20.9649,20.9203,20.9649,168000.0
2013-02-13 15:55:00,28.16,28.17,28.09,28.17,628200.0,20.9575,20.9649,20.9054,20.9649,628200.0
2013-02-14 09:30:00,28.1,28.17,28.05,28.05,103200.0,20.9128,20.9649,20.8756,20.8756,103200.0
2013-02-14 09:35:00,28.06,28.14,28.05,28.14,60500.0,20.8831,20.9426,20.8756,20.9426,60500.0
2013-02-14 09:40:00,28.14,28.16,28.08,28.09,102300.0,20.9426,20.9575,20.8979,20.9054,102300.0
2013-02-14 09:45:00,28.09,28.18,28.08,28.12,51000.0,20.9054,20.9724,20.8979,20.9277,51000.0
2013-02-14 09:50:00,28.12,28.18,28.11,28.13,25100.0,20.9277,20.9724,20.9203,20.9351,25100.0
2013-02-14 09:55:00,28.14,28.14,28.07,28.08,20400.0,20.9426,20.9426,20.8905,20.8979,20400.0
2013-02-14 10:00:00,28.07,28.16,28.07,28.09,66600.0,20.8905,20.9575,20.8905,20.9054,66600.0
2013-02-14 10:05:00,28.08,28.08,28.06,28.08,51200.0,20.8979,20.8979,20.8831,20.8979,51200.0
2013-02-14 10:10:00,28.08,28.09,28.03,28.06,43200.0,20.8979,20.9054,20.8607,20.8831,43200.0
2013-02-14 10:15:00,28.05,28.11,28.05,28.09,39700.0,20.8756,20.9203,20.8756,20.9054,39700.0
2013-02-14 10:20:00,28.09,28.1,28.07,28.09,45900.0,20.9054,20.9128,20.8905,20.9054,45900.0
2013-02-14 10:25:00,28.09,28.11,28.08,28.09,33000.0,20.9054,20.9203,20.8979,20.9054,33000.0
2013-02-14 10:30:00,28.09,28.15,28.09,28.14,18100.0,20.9054,20.95,20.9054,20.9426,18100.0
2013-02-14 10:35:00,28.15,28.17,28.13,28.17,53800.0,20.95,20.9649,20.9351,20.9649,53800.0
2013-02-14 10:40:00,28.16,28.21,28.16,28.18,71800.0,20.9575,20.9947,20.9575,20.9724,71800.0
2013-02-14 10:45:00,28.18,28.2,28.17,28.19,24500.0,20.9724,20.9872,20.9649,20.9798,24500.0
2013-02-14 10:50:00,28.19,28.19,28.16,28.16,33500.0,20.9798,20.9798,20.9575,20.9575,33500.0
2013-02-14 10:55:00,28.16,28.17,28.14,28.15,27600.0,20.9575,20.9649,20.9426,20.95,27600.0
2013-02-14 11:00:00,28.14,28.19,28.14,28.18,16700.0,20.9426,20.9798,20.9426,20.9724,16700.0
2013-02-14 11:05:00,28.19,28.19,28.15,28.15,43700.0,20.9798,20.9798,20.95,20.95,43700.0
2013-02-14 11:10:00,28.15,28.15,28.13,28.13,28800.0,20.95,20.95,20.9351,20.9351,28800.0
2013-02-14 11:15:00,28.13,28.14,28.1,28.1,34800.0,20.9351,20.9426,20.9128,20.9128,34800.0
2013-02-14 11:20:00,28.1,28.12,28.1,28.12,13200.0,20.9128,20.9277,20.9128,20.9277,13200.0
2013-02-14 11:25:00,28.12,28.14,28.12,28.14,18300.0,20.9277,20.9426,20.9277,20.9426,18300.0
2013-02-14 11:30:00,28.14,28.16,28.13,28.16,35500.0,20.9426,20.9575,20.9351,20.9575,35500.0
2013-02-14 11:35:00,28.15,28.15,28.12,28.13,45500.0,20.95,20.95,20.9277,20.9351,45500.0
2013-02-14 11:40:00,28.13,28.14,28.1,28.11,29600.0,20.9351,20.9426,20.9128,20.9203,29600.0
2013-02-14 11:45:00,28.11,28.14,28.1,28.14,23900.0,20.9203,20.9426,20.9128,20.9426,23900.0
2013-02-14 11:50:00,28.14,28.16,28.13,28.16,61000.0,20.9426,20.9575,20.9351,20.9575,61000.0
2013-02-14 11:55:00,28.15,28.16,28.13,28.13,33900.0,20.95,20.9575,20.9351,20.9351,33900.0
2013-02-14 12:00:00,28.13,28.14,28.12,28.12,18700.0,20.9351,20.9426,20.9277,20.9277,18700.0
2013-02-14 12:05:00,28.11,28.13,28.11,28.13,18800.0,20.9203,20.9351,20.9203,20.9351,18800.0
2013-02-14 12:10:00,28.13,28.14,28.12,28.14,23400.0,20.9351,20.9426,20.9277,20.9426,23400.0
2013-02-14 12:15:00,28.14,28.15,28.13,28.14,19100.0,20.9426,20.95,20.9351,20.9426,19100.0
2013-02-14 12:20:00,28.15,28.15,28.12,28.12,45800.0,20.95,20.95,20.9277,20.9277,45800.0
2013-02-14 12:25:00,28.13,28.14,28.11,28.12,57900.0,20.9351,20.9426,20.9203,20.9277,57900.0
2013-02-14 12:30:00,28.12,28.12,28.09,28.09,16200.0,20.9277,20.9277,20.9054,20.9054,16200.0
2013-02-14 12:35:00,28.09,28.1,28.09,28.09,18800.0,20.9054,20.9128,20.9054,20.9054,18800.0
2013-02-14 12:40:00,28.1,28.13,28.09,28.1,65500.0,20.9128,20.9351,20.9054,20.9128,65500.0
2013-02-14 12:45:00,28.1,28.1,28.09,28.09,4600.0,20.9128,20.9128,20.9054,20.9054,4600.0
2013-02-14 12:50:00,28.09,28.09,28.07,28.09,56400.0,20.9054,20.9054,20.8905,20.9054,56400.0
2013-02-14 12:55:00,28.09,28.12,28.08,28.11,27200.0,20.9054,20.9277,20.8979,20.9203,27200.0
2013-02-14 13:00:00,28.12,28.15,28.11,28.15,63600.0,20.9277,20.95,20.9203,20.95,63600.0
2013-02-14 13:05:00,28.15,28.16,28.14,28.16,16900.0,20.95,20.9575,20.9426,20.9575,16900.0
2013-02-14 13:10:00,28.16,28.17,28.15,28.15,53700.0,20.9575,20.9649,20.95,20.95,53700.0
2013-02-14 13:15:00,28.14,28.15,28.14,28.14,9700.0,20.9426,20.95,20.9426,20.9426,9700.0
2013-02-14 13:20:00,28.14,28.14,28.12,28.14,45200.0,20.9426,20.9426,20.9277,20.9426,45200.0
2013-02-14 13:25:00,28.13,28.14,28.12,28.14,34500.0,20.9351,20.9426,20.9277,20.9426,34500.0
2013-02-14 13:30:00,28.14,28.14,28.1,28.11,33000.0,20.9426,20.9426,20.9128,20.9203,33000.0
2013-02-14 13:35:00,28.1,28.11,28.1,28.11,10800.0,20.9128,20.9203,20.9128,20.9203,10800.0
2013-02-14 13:40:00,28.11,28.11,28.1,28.11,22200.0,20.9203,20.9203,20.9128,20.9203,22200.0
2013-02-14 13:45:00,28.11,28.11,28.1,28.11,6800.0,20.9203,20.9203,20.9128,20.9203,6800.0
2013-02-14 13:50:00,28.11,28.11,28.1,28.1,13800.0,20.9203,20.9203,20.9128,20.9128,13800.0
2013-02-14 13:55:00,28.11,28.11,28.1,28.11,15800.0,20.9203,20.9203,20.9128,20.9203,15800.0
2013-02-14 14:00:00,28.11,28.13,28.09,28.13,79900.0,20.9203,20.9351,20.9054,20.9351,79900.0
2013-02-14 14:05:00,28.13,28.17,28.12,28.15,50100.0,20.9351,20.9649,20.9277,20.95,50100.0
2013-02-14 14:10:00,28.16,28.17,28.14,28.16,31000.0,20.9575,20.9649,20.9426,20.9575,31000.0
2013-02-14 14:15:00,28.15,28.16,28.14,28.14,20600.0,20.95,20.9575,20.9426,20.9426,20600.0
2013-02-14 14:20:00,28.14,28.16,28.14,28.16,21900.0,20.9426,20.9575,20.9426,20.9575,21900.0
2013-02-14 14:25:00,28.16,28.16,28.15,28.16,18900.0,20.9575,20.9575,20.95,20.9575,18900.0
2013-02-14 14:30:00,28.16,28.16,28.12,28.12,71700.0,20.9575,20.9575,20.9277,20.9277,71700.0
2013-02-14 14:35:00,28.12,28.13,28.12,28.12,11400.0,20.9277,20.9351,20.9277,20.9277,11400.0
2013-02-14 14:40:00,28.12,28.13,28.1,28.11,39100.0,20.9277,20.9351,20.9128,20.9203,39100.0
2013-02-14 14:45:00,28.1,28.12,28.1,28.1,48500.0,20.9128,20.9277,20.9128,20.9128,48500.0
2013-02-14 14:50:00,28.1,28.11,28.1,28.1,17800.0,20.9128,20.9203,20.9128,20.9128,17800.0
2013-02-14 14:55:00,28.11,28.12,28.1,28.11,69100.0,20.9203,20.9277,20.9128,20.9203,69100.0
2013-02-14 15:00:00,28.11,28.12,28.11,28.11,25000.0,20.9203,20.9277,20.9203,20.9203,25000.0
2013-02-14 15:05:00,28.11,28.11,28.09,28.1,48200.0,20.9203,20.9203,20.9054,20.9128,48200.0
2013-02-14 15:10:00,28.09,28.11,28.09,28.1,47400.0,20.9054,20.9203,20.9054,20.9128,47400.0
2013-02-14 15:15:00,28.11,28.11,28.09,28.09,49900.0,20.9203,20.9203,20.9054,20.9054,49900.0
2013-02-14 15:20:00,28.09,28.11,28.09,28.1,43100.0,20.9054,20.9203,20.9054,20.9128,43100.0
2013-02-14 15:25:00,28.11,28.13,28.1,28.13,39700.0,20.9203,20.9351,20.9128,20.9351,39700.0
2013-02-14 15:30:00,28.13,28.13,28.11,28.11,83800.0,20.9351,20.9351,20.9203,20.9203,83800.0
2013-02-14 15:35:00,28.11,28.12,28.1,28.11,42700.0,20.9203,20.9277,20.9128,20.9203,42700.0
2013-02-14 15:40:00,28.12,28.12,28.09,28.1,128300.0,20.9277,20.9277,20.9054,20.9128,128300.0
2013-02-14 15:45:00,28.1,28.11,28.09,28.1,61300.0,20.9128,20.9203,20.9054,20.9128,61300.0
2013-02-14 15:50:00,28.1,28.1,28.09,28.1,76100.0,20.9128,20.9128,20.9054,20.9128,76100.0
2013-02-14 15:55:00,28.1,28.13,28.09,28.1,273600.0,20.9128,20.9351,20.9054,20.9128,273600.0
2013-02-15 09:30:00,28.16,28.31,28.13,28.21,915700.0,20.9575,21.0691,20.9351,20.9947,915700.0
2013-02-15 09:35:00,28.22,28.27,28.16,28.27,44700.0,21.0021,21.0393,20.9575,21.0393,44700.0
2013-02-15 09:40:00,28.26,28.29,28.26,28.28,82400.0,21.0319,21.0542,21.0319,21.0468,82400.0
2013-02-15 09:45:00,28.28,28.3,28.28,28.28,61900.0,21.0468,21.0617,21.0468,21.0468,61900.0
2013-02-15 09:50:00,28.29,28.34,28.29,28.31,52400.0,21.0542,21.0914,21.0542,21.0691,52400.0
2013-02-15 09:55:00,28.3,28.34,28.29,28.3,52500.0,21.0617,21.0914,21.0542,21.0617,52500.0
2013-02-15 10:00:00,28.32,28.36,28.3,28.33,55700.0,21.0766,21.1063,21.0617,21.084,55700.0
2013-02-15 10:05:00,28.34,28.34,28.31,28.31,48500.0,21.0914,21.0914,21.0691,21.0691,48500.0
2013-02-15 10:10:00,28.31,28.34,28.3,28.3,47000.0,21.0691,21.0914,21.0617,21.0617,47000.0
2013-02-15 10:15:00,28.3,28.31,28.29,28.3,24400.0,21.0617,21.0691,21.0542,21.0617,24400.0
2013-02-15 10:20:00,28.29,28.3,28.27,28.28,63700.0,21.0542,21.0617,21.0393,21.0468,63700.0
2013-02-15 10:25:00,28.28,28.29,28.26,28.26,28800.0,21.0468,21.0542,21.0319,21.0319,28800.0
2013-02-15 10:30:00,28.26,28.27,28.21,28.22,80600.0,21.0319,21.0393,20.9947,21.0021,80600.0
2013-02-15 10:35:00,28.22,28.23,28.17,28.19,71200.0,21.0021,21.0096,20.9649,20.9798,71200.0
2013-02-15 10:40:00,28.19,28.19,28.17,28.17,88300.0,20.9798,20.9798,20.9649,20.9649,88300.0
2013-02-15 10:45:00,28.18,28.23,28.17,28.2,88800.0,20.9724,21.0096,20.9649,20.9872,88800.0
2013-02-15 10:50:00,28.2,28.21,28.19,28.21,76300.0,20.9872,20.9947,20.9798,20.9947,76300.0
2013-02-15 10:55:00,28.21,28.25,28.21,28.24,58300.0,20.9947,21.0245,20.9947,21.017,58300.0
2013-02-15 11:00:00,28.24,28.24,28.22,28.23,33000.0,21.017,21.017,21.0021,21.0096,33000.0
2013-02-15 11:05:00,28.23,28.23,28.19,28.21,55700.0,21.0096,21.0096,20.9798,20.9947,55700.0
2013-02-15 11:10:00,28.2,28.23,28.2,28.23,68200.0,20.9872,21.0096,20.9872,21.0096,68200.0
2013-02-15 11:15:00,28.23,28.23,28.19,28.2,23000.0,21.0096,21.0096,20.9798,20.9872,23000.0
2013-02-15 11:20:00,28.19,28.2,28.16,28.18,35100.0,20.9798,20.9872,20.9575,20.9724,35100.0
2013-02-15 11:25:00,28.18,28.18,28.11,28.13,44900.0,20.9724,20.9724,20.9203,20.9351,44900.0
2013-02-15 11:30:00,28.14,28.15,28.12,28.15,42200.0,20.9426,20.95,20.9277,20.95,42200.0
2013-02-15 11:35:00,28.15,28.15,28.11,28.12,33400.0,20.95,20.95,20.9203,20.9277,33400.0
2013-02-15 11:40:00,28.11,28.12,28.07,28.07,44300.0,20.9203,20.9277,20.8905,20.8905,44300.0
2013-02-15 11:45:00,28.07,28.11,28.06,28.11,41100.0,20.8905,20.9203,20.8831,20.9203,41100.0
2013-02-15 11:50:00,28.11,28.12,28.11,28.12,15000.0,20.9203,20.9277,20.9203,20.9277,15000.0
2013-02-15 11:55:00,28.12,28.13,28.11,28.12,29700.0,20.9277,20.9351,20.9203,20.9277,29700.0
2013-02-15 12:00:00,28.11,28.12,28.09,28.09,34900.0,20.9203,20.9277,20.9054,20.9054,34900.0
2013-02-15 12:05:00,28.09,28.1,28.06,28.07,31600.0,20.9054,20.9128,20.8831,20.8905,31600.0
2013-02-15 12:10:00,28.07,28.07,28.02,28.04,43300.0,20.8905,20.8905,20.8533,20.8682,43300.0
2013-02-15 12:15:00,28.04,28.04,28.01,28.03,58100.0,20.8682,20.8682,20.8458,20.8607,58100.0
2013-02-15 12:20:00,28.03,28.04,28.01,28.02,29400.0,20.8607,20.8682,20.8458,20.8533,29400.0
2013-02-15 12:25:00,28.02,28.05,28.02,28.05,13100.0,20.8533,20.8756,20.8533,20.8756,13100.0
2013-02-15 12:30:00,28.05,28.05,28.03,28.04,53300.0,20.8756,20.8756,20.8607,20.8682,53300.0
2013-02-15 12:35:00,28.05,28.05,28.03,28.04,18200.0,20.8756,20.8756,20.8607,20.8682,18200.0
2013-02-15 12:40:00,28.03,28.05,28.03,28.04,33300.0,20.8607,20.8756,20.8607,20.8682,33300.0
2013-02-15 12:45:00,28.04,28.07,28.04,28.04,57400.0,20.8682,20.8905,20.8682,20.8682,57400.0
2013-02-15 12:50:00,28.04,28.05,28.04,28.05,15900.0,20.8682,20.8756,20.8682,20.8756,15900.0
2013-02-15 12:55:00,28.05,28.05,28.03,28.03,21700.0,20.8756,20.8756,20.8607,20.8607,21700.0
2013-02-15 13:00:00,28.03,28.06,28.03,28.04,43000.0,20.8607,20.8831,20.8607,20.8682,43000.0
2013-02-15 13:05:00,28.05,28.05,28.04,28.04,40400.0,20.8756,20.8756,20.8682,20.8682,40400.0
2013-02-15 13:10:00,28.05,28.05,28.04,28.05,3000.0,20.8756,20.8756,20.8682,20.8756,3000.0
2013-02-15 13:15:00,28.05,28.06,28.03,28.04,106100.0,20.8756,20.8831,20.8607,20.8682,106100.0
2013-02-15 13:20:00,28.05,28.05,28.03,28.03,55700.0,20.8756,20.8756,20.8607,20.8607,55700.0
2013-02-15 13:25:00,28.03,28.05,28.03,28.04,21200.0,20.8607,20.8756,20.8607,20.8682,21200.0
2013-02-15 13:30:00,28.04,28.05,28.04,28.04,49400.0,20.8682,20.8756,20.8682,20.8682,49400.0
2013-02-15 13:35:00,28.05,28.05,28.04,28.05,18400.0,20.8756,20.8756,20.8682,20.8756,18400.0
2013-02-15 13:40:00,28.04,28.05,28.02,28.02,34400.0,20.8682,20.8756,20.8533,20.8533,34400.0
2013-02-15 13:45:00,28.02,28.03,28.02,28.03,23100.0,20.8533,20.8607,20.8533,20.8607,23100.0
2013-02-15 13:50:00,28.03,28.04,28.01,28.02,33800.0,20.8607,20.8682,20.8458,20.8533,33800.0
2013-02-15 13:55:00,28.01,28.02,28.01,28.02,16200.0,20.8458,20.8533,20.8458,20.8533,16200.0
2013-02-15 14:00:00,28.02,28.02,27.97,28.0,62000.0,20.8533,20.8533,20.8161,20.8384,62000.0
2013-02-15 14:05:00,27.99,28.0,27.98,27.99,72300.0,20.831,20.8384,20.8235,20.831,72300.0
2013-02-15 14:10:00,27.99,27.99,27.94,27.95,63200.0,20.831,20.831,20.7937,20.8012,63200.0
2013-02-15 14:15:00,27.94,27.95,27.88,27.88,69300.0,20.7937,20.8012,20.7491,20.7491,69300.0
2013-02-15 14:20:00,27.89,27.92,27.88,27.89,62000.0,20.7565,20.7789,20.7491,20.7565,62000.0
2013-02-15 14:25:00,27.89,27.9,27.85,27.86,44900.0,20.7565,20.764,20.7268,20.7342,44900.0
2013-02-15 14:30:00,27.85,27.86,27.85,27.85,121200.0,20.7268,20.7342,20.7268,20.7268,121200.0
2013-02-15 14:35:00,27.86,27.86,27.82,27.85,84700.0,20.7342,20.7342,20.7044,20.7268,84700.0
2013-02-15 14:40:00,27.85,27.86,27.81,27.82,84200.0,20.7268,20.7342,20.697,20.7044,84200.0
2013-02-15 14:45:00,27.82,27.84,27.8,27.83,102000.0,20.7044,20.7193,20.6896,20.7119,102000.0
2013-02-15 14:50:00,27.83,27.89,27.82,27.87,46600.0,20.7119,20.7565,20.7044,20.7417,46600.0
2013-02-15 14:55:00,27.87,27.89,27.85,27.85,48600.0,20.7417,20.7565,20.7268,20.7268,48600.0
2013-02-15 15:00:00,27.86,27.9,27.84,27.89,55400.0,20.7342,20.764,20.7193,20.7565,55400.0
2013-02-15 15:05:00,27.9,27.9,27.85,27.87,66700.0,20.764,20.764,20.7268,20.7417,66700.0
2013-02-15 15:10:00,27.87,27.89,27.86,27.88,19800.0,20.7417,20.7565,20.7342,20.7491,19800.0
2013-02-15 15:15:00,27.89,27.93,27.89,27.93,33000.0,20.7565,20.7863,20.7565,20.7863,33000.0
2013-02-15 15:20:00,27.93,27.97,27.93,27.96,69800.0,20.7863,20.8161,20.7863,20.8086,69800.0
2013-02-15 15:25:00,27.96,27.98,27.95,27.96,74800.0,20.8086,20.8235,20.8012,20.8086,74800.0
2013-02-15 15:30:00,27.96,27.97,27.94,27.96,60500.0,20.8086,20.8161,20.7937,20.8086,60500.0
2013-02-15 15:35:00,27.97,27.98,27.94,27.94,96600.0,20.8161,20.8235,20.7937,20.7937,96600.0
2013-02-15 15:40:00,27.95,27.98,27.93,27.96,144900.0,20.8012,20.8235,20.7863,20.8086,144900.0
2013-02-15 15:45:00,27.96,27.98,27.95,27.98,113700.0,20.8086,20.8235,20.8012,20.8235,113700.0
2013-02-15 15:50:00,27.98,28.0,27.97,27.97,126000.0,20.8235,20.8384,20.8161,20.8161,126000.0
2013-02-15 15:55:00,27.98,27.98,27.95,27.98,285400.0,20.8235,20.8235,20.8012,20.8235,285400.0
2013-02-19 09:30:00,28.1,28.18,27.96,28.09,109800.0,20.9128,20.9724,20.8086,20.9054,109800.0
2013-02-19 09:35:00,28.1,28.12,28.05,28.1,59100.0,20.9128,20.9277,20.8756,20.9128,59100.0
2013-02-19 09:40:00,28.09,28.11,28.04,28.1,43300.0,20.9054,20.9203,20.8682,20.9128,43300.0
2013-02-19 09:45:00,28.1,28.11,28.09,28.1,119000.0,20.9128,20.9203,20.9054,20.9128,119000.0
2013-02-19 09:50:00,28.1,28.14,28.08,28.09,126400.0,20.9128,20.9426,20.8979,20.9054,126400.0
2013-02-19 09:55:00,28.09,28.11,28.09,28.1,46300.0,20.9054,20.9203,20.9054,20.9128,46300.0
2013-02-19 10:00:00,28.1,28.11,28.08,28.1,36600.0,20.9128,20.9203,20.8979,20.9128,36600.0
2013-02-19 10:05:00,28.1,28.1,28.06,28.07,24500.0,20.9128,20.9128,20.8831,20.8905,24500.0
2013-02-19 10:10:00,28.07,28.07,28.04,28.04,22300.0,20.8905,20.8905,20.8682,20.8682,22300.0
2013-02-19 10:15:00,28.05,28.08,28.04,28.06,38300.0,20.8756,20.8979,20.8682,20.8831,38300.0
2013-02-19 10:20:00,28.07,28.08,28.05,28.07,37200.0,20.8905,20.8979,20.8756,20.8905,37200.0
2013-02-19 10:25:00,28.07,28.11,28.07,28.1,30600.0,20.8905,20.9203,20.8905,20.9128,30600.0
2013-02-19 10:30:00,28.09,28.1,28.06,28.09,54500.0,20.9054,20.9128,20.8831,20.9054,54500.0
2013-02-19 10:35:00,28.08,28.11,28.05,28.11,45900.0,20.8979,20.9203,20.8756,20.9203,45900.0
2013-02-19 10:40:00,28.11,28.15,28.1,28.14,54200.0,20.9203,20.95,20.9128,20.9426,54200.0
2013-02-19 10:45:00,28.13,28.15,28.12,28.12,30600.0,20.9351,20.95,20.9277,20.9277,30600.0
2013-02-19 10:50:00,28.12,28.13,28.08,28.08,29700.0,20.9277,20.9351,20.8979,20.8979,29700.0
2013-02-19 10:55:00,28.09,28.13,28.07,28.13,26100.0,20.9054,20.9351,20.8905,20.9351,26100.0
2013-02-19 11:00:00,28.12,28.15,28.12,28.14,30200.0,20.9277,20.95,20.9277,20.9426,30200.0
2013-02-19 11:05:00,28.14,28.15,28.12,28.15,19900.0,20.9426,20.95,20.9277,20.95,19900.0
2013-02-19 11:10:00,28.15,28.16,28.12,28.15,58900.0,20.95,20.9575,20.9277,20.95,58900.0
2013-02-19 11:15:00,28.15,28.17,28.14,28.15,67700.0,20.95,20.9649,20.9426,20.95,67700.0
2013-02-19 11:20:00,28.15,28.16,28.13,28.16,63900.0,20.95,20.9575,20.9351,20.9575,63900.0
2013-02-19 11:25:00,28.16,28.21,28.15,28.21,28400.0,20.9575,20.9947,20.95,20.9947,28400.0
2013-02-19 11:30:00,28.2,28.21,28.18,28.21,43000.0,20.9872,20.9947,20.9724,20.9947,43000.0
2013-02-19 11:35:00,28.21,28.21,28.2,28.21,8900.0,20.9947,20.9947,20.9872,20.9947,8900.0
2013-02-19 11:40:00,28.21,28.21,28.2,28.21,23900.0,20.9947,20.9947,20.9872,20.9947,23900.0
2013-02-19 11:45:00,28.21,28.24,28.2,28.22,106300.0,20.9947,21.017,20.9872,21.0021,106300.0
2013-02-19 11:50:00,28.23,28.25,28.22,28.22,152100.0,21.0096,21.0245,21.0021,21.0021,152100.0
2013-02-19 11:55:00,28.23,28.23,28.2,28.21,67400.0,21.0096,21.0096,20.9872,20.9947,67400.0
2013-02-19 12:00:00,28.21,28.21,28.18,28.18,40400.0,20.9947,20.9947,20.9724,20.9724,40400.0
2013-02-19 12:05:00,28.2,28.2,28.18,28.19,7800.0,20.9872,20.9872,20.9724,20.9798,7800.0
2013-02-19 12:10:00,28.19,28.2,28.18,28.19,22700.0,20.9798,20.9872,20.9724,20.9798,22700.0
2013-02-19 12:15:00,28.19,28.2,28.18,28.19,36800.0,20.9798,20.9872,20.9724,20.9798,36800.0
2013-02-19 12:20:00,28.19,28.19,28.17,28.18,17400.0,20.9798,20.9798,20.9649,20.9724,17400.0
2013-02-19 12:25:00,28.17,28.19,28.17,28.17,15500.0,20.9649,20.9798,20.9649,20.9649,15500.0
2013-02-19 12:30:00,28.18,28.19,28.17,28.18,25000.0,20.9724,20.9798,20.9649,20.9724,25000.0
2013-02-19 12:35:00,28.17,28.18,28.15,28.16,15400.0,20.9649,20.9724,20.95,20.9575,15400.0
2013-02-19 12:40:00,28.16,28.17,28.15,28.17,17600.0,20.9575,20.9649,20.95,20.9649,17600.0
2013-02-19 12:45:00,28.17,28.17,28.12,28.14,94700.0,20.9649,20.9649,20.9277,20.9426,94700.0
2013-02-19 12:50:00,28.14,28.2,28.14,28.2,70800.0,20.9426,20.9872,20.9426,20.9872,70800.0
2013-02-19 12:55:00,28.2,28.21,28.19,28.2,21700.0,20.9872,20.9947,20.9798,20.9872,21700.0
2013-02-19 13:00:00,28.2,28.21,28.19,28.21,16300.0,20.9872,20.9947,20.9798,20.9947,16300.0
2013-02-19 13:05:00,28.21,28.21,28.2,28.21,7200.0,20.9947,20.9947,20.9872,20.9947,7200.0
2013-02-19 13:10:00,28.2,28.21,28.18,28.19,21500.0,20.9872,20.9947,20.9724,20.9798,21500.0
2013-02-19 13:15:00,28.19,28.19,28.17,28.19,46200.0,20.9798,20.9798,20.9649,20.9798,46200.0
2013-02-19 13:20:00,28.19,28.2,28.18,28.19,15800.0,20.9798,20.9872,20.9724,20.9798,15800.0
2013-02-19 13:25:00,28.18,28.19,28.18,28.18,4900.0,20.9724,20.9798,20.9724,20.9724,4900.0
2013-02-19 13:30:00,28.19,28.19,28.18,28.19,10200.0,20.9798,20.9798,20.9724,20.9798,10200.0
2013-02-19 13:35:00,28.18,28.19,28.18,28.19,6700.0,20.9724,20.9798,20.9724,20.9798,6700.0
2013-02-19 13:40:00,28.19,28.2,28.18,28.2,23900.0,20.9798,20.9872,20.9724,20.9872,23900.0
2013-02-19 13:45:00,28.2,28.2,28.18,28.2,21800.0,20.9872,20.9872,20.9724,20.9872,21800.0
2013-02-19 13:50:00,28.2,28.22,28.19,28.22,14400.0,20.9872,21.0021,20.9798,21.0021,14400.0
2013-02-19 13:55:00,28.22,28.22,28.19,28.21,84300.0,21.0021,21.0021,20.9798,20.9947,84300.0
2013-02-19 14:00:00,28.21,28.24,28.21,28.23,132300.0,20.9947,21.017,20.9947,21.0096,132300.0
2013-02-19 14:05:00,28.22,28.25,28.22,28.25,56400.0,21.0021,21.0245,21.0021,21.0245,56400.0
2013-02-19 14:10:00,28.25,28.25,28.23,28.24,26400.0,21.0245,21.0245,21.0096,21.017,26400.0
2013-02-19 14:15:00,28.23,28.24,28.2,28.22,71100.0,21.0096,21.017,20.9872,21.0021,71100.0
2013-02-19 14:20:00,28.21,28.23,28.21,28.23,39100.0,20.9947,21.0096,20.9947,21.0096,39100.0
2013-02-19 14:25:00,28.22,28.22,28.2,28.2,18300.0,21.0021,21.0021,20.9872,20.9872,18300.0
2013-02-19 14:30:00,28.2,28.23,28.19,28.22,123000.0,20.9872,21.0096,20.9798,21.0021,123000.0
2013-02-19 14:35:00,28.21,28.24,28.21,28.23,31100.0,20.9947,21.017,20.9947,21.0096,31100.0
2013-02-19 14:40:00,28.24,28.25,28.18,28.2,51100.0,21.017,21.0245,20.9724,20.9872,51100.0
2013-02-19 14:45:00,28.19,28.2,28.18,28.18,50200.0,20.9798,20.9872,20.9724,20.9724,50200.0
2013-02-19 14:50:00,28.18,28.2,28.18,28.19,15100.0,20.9724,20.9872,20.9724,20.9798,15100.0
2013-02-19 14:55:00,28.2,28.22,28.19,28.22,13900.0,20.9872,21.0021,20.9798,21.0021,13900.0
2013-02-19 15:00:00,28.21,28.23,28.2,28.23,40700.0,20.9947,21.0096,20.9872,21.0096,40700.0
2013-02-19 15:05:00,28.22,28.23,28.2,28.21,35800.0,21.0021,21.0096,20.9872,20.9947,35800.0
2013-02-19 15:10:00,28.2,28.23,28.19,28.22,38200.0,20.9872,21.0096,20.9798,21.0021,38200.0
2013-02-19 15:15:00,28.23,28.24,28.21,28.24,66400.0,21.0096,21.017,20.9947,21.017,66400.0
2013-02-19 15:20:00,28.24,28.26,28.23,28.24,46700.0,21.017,21.0319,21.0096,21.017,46700.0
2013-02-19 15:25:00,28.23,28.24,28.21,28.21,88400.0,21.0096,21.017,20.9947,20.9947,88400.0
2013-02-19 15:30:00,28.22,28.23,28.21,28.22,89200.0,21.0021,21.0096,20.9947,21.0021,89200.0
2013-02-19 15:35:00,28.23,28.23,28.19,28.2,47700.0,21.0096,21.0096,20.9798,20.9872,47700.0
2013-02-19 15:40:00,28.19,28.2,28.15,28.17,114700.0,20.9798,20.9872,20.95,20.9649,114700.0
2013-02-19 15:45:00,28.17,28.2,28.17,28.2,136100.0,20.9649,20.9872,20.9649,20.9872,136100.0
2013-02-19 15:50:00,28.2,28.2,28.15,28.18,232000.0,20.9872,20.9872,20.95,20.9724,232000.0
2013-02-19 15:55:00,28.18,28.23,28.18,28.23,312700.0,20.9724,21.0096,20.9724,21.0096,312700.0
2013-02-20 09:30:00,28.2,28.26,28.18,28.23,59800.0,20.9872,21.0319,20.9724,21.0096,59800.0
2013-02-20 09:35:00,28.25,28.25,28.13,28.15,54500.0,21.0245,21.0245,20.9351,20.95,54500.0
2013-02-20 09:40:00,28.16,28.16,28.04,28.08,55800.0,20.9575,20.9575,20.8682,20.8979,55800.0
2013-02-20 09:45:00,28.09,28.17,28.08,28.13,21700.0,20.9054,20.9649,20.8979,20.9351,21700.0
2013-02-20 09:50:00,28.12,28.15,28.08,28.08,22100.0,20.9277,20.95,20.8979,20.8979,22100.0
2013-02-20 09:55:00,28.08,28.08,28.03,28.05,44000.0,20.8979,20.8979,20.8607,20.8756,44000.0
2013-02-20 10:00:00,28.05,28.11,28.03,28.09,41200.0,20.8756,20.9203,20.8607,20.9054,41200.0
2013-02-20 10:05:00,28.09,28.12,28.08,28.08,45300.0,20.9054,20.9277,20.8979,20.8979,45300.0
2013-02-20 10:10:00,28.09,28.16,28.07,28.15,106300.0,20.9054,20.9575,20.8905,20.95,106300.0
2013-02-20 10:15:00,28.16,28.2,28.15,28.2,57100.0,20.9575,20.9872,20.95,20.9872,57100.0
2013-02-20 10:20:00,28.2,28.23,28.19,28.21,59500.0,20.9872,21.0096,20.9798,20.9947,59500.0
2013-02-20 10:25:00,28.2,28.21,28.17,28.18,23300.0,20.9872,20.9947,20.9649,20.9724,23300.0
2013-02-20 10:30:00,28.18,28.2,28.13,28.16,50600.0,20.9724,20.9872,20.9351,20.9575,50600.0
2013-02-20 10:35:00,28.16,28.17,28.12,28.12,17800.0,20.9575,20.9649,20.9277,20.9277,17800.0
2013-02-20 10:40:00,28.13,28.16,28.13,28.14,18700.0,20.9351,20.9575,20.9351,20.9426,18700.0
2013-02-20 10:45:00,28.14,28.16,28.08,28.08,30800.0,20.9426,20.9575,20.8979,20.8979,30800.0
2013-02-20 10:50:00,28.09,28.15,28.09,28.15,25500.0,20.9054,20.95,20.9054,20.95,25500.0
2013-02-20 10:55:00,28.15,28.15,28.12,28.12,12800.0,20.95,20.95,20.9277,20.9277,12800.0
2013-02-20 11:00:00,28.12,28.12,28.07,28.1,44100.0,20.9277,20.9277,20.8905,20.9128,44100.0
2013-02-20 11:05:00,28.09,28.1,28.08,28.1,33800.0,20.9054,20.9128,20.8979,20.9128,33800.0
2013-02-20 11:10:00,28.1,28.11,28.08,28.11,38000.0,20.9128,20.9203,20.8979,20.9203,38000.0
2013-02-20 11:15:00,28.11,28.15,28.11,28.14,45100.0,20.9203,20.95,20.9203,20.9426,45100.0
2013-02-20 11:20:00,28.14,28.17,28.14,28.17,34300.0,20.9426,20.9649,20.9426,20.9649,34300.0
2013-02-20 11:25:00,28.16,28.18,28.11,28.11,54700.0,20.9575,20.9724,20.9203,20.9203,54700.0
2013-02-20 11:30:00,28.12,28.13,28.1,28.11,35600.0,20.9277,20.9351,20.9128,20.9203,35600.0
2013-02-20 11:35:00,28.11,28.13,28.09,28.12,62600.0,20.9203,20.9351,20.9054,20.9277,62600.0
2013-02-20 11:40:00,28.12,28.14,28.09,28.1,53300.0,20.9277,20.9426,20.9054,20.9128,53300.0
2013-02-20 11:45:00,28.1,28.12,28.09,28.09,36200.0,20.9128,20.9277,20.9054,20.9054,36200.0
2013-02-20 11:50:00,28.09,28.1,28.07,28.1,24600.0,20.9054,20.9128,20.8905,20.9128,24600.0
2013-02-20 11:55:00,28.09,28.11,28.09,28.11,17700.0,20.9054,20.9203,20.9054,20.9203,17700.0
2013-02-20 12:00:00,28.1,28.11,28.08,28.09,25100.0,20.9128,20.9203,20.8979,20.9054,25100.0
2013-02-20 12:05:00,28.09,28.11,28.08,28.1,33100.0,20.9054,20.9203,20.8979,20.9128,33100.0
2013-02-20 12:10:00,28.09,28.13,28.09,28.11,23100.0,20.9054,20.9351,20.9054,20.9203,23100.0
2013-02-20 12:15:00,28.11,28.13,28.08,28.09,82300.0,20.9203,20.9351,20.8979,20.9054,82300.0
2013-02-20 12:20:00,28.09,28.09,28.08,28.09,22000.0,20.9054,20.9054,20.8979,20.9054,22000.0
2013-02-20 12:25:00,28.09,28.11,28.09,28.1,13200.0,20.9054,20.9203,20.9054,20.9128,13200.0
2013-02-20 12:30:00,28.1,28.11,28.08,28.11,28700.0,20.9128,20.9203,20.8979,20.9203,28700.0
2013-02-20 12:35:00,28.1,28.15,28.1,28.14,26400.0,20.9128,20.95,20.9128,20.9426,26400.0
2013-02-20 12:40:00,28.14,28.15,28.13,28.13,24400.0,20.9426,20.95,20.9351,20.9351,24400.0
2013-02-20 12:45:00,28.13,28.14,28.1,28.11,39000.0,20.9351,20.9426,20.9128,20.9203,39000.0
2013-02-20 12:50:00,28.11,28.11,28.09,28.11,27400.0,20.9203,20.9203,20.9054,20.9203,27400.0
2013-02-20 12:55:00,28.11,28.12,28.1,28.11,46000.0,20.9203,20.9277,20.9128,20.9203,46000.0
2013-02-20 13:00:00,28.11,28.11,28.07,28.1,48000.0,20.9203,20.9203,20.8905,20.9128,48000.0
2013-02-20 13:05:00,28.1,28.12,28.08,28.08,29000.0,20.9128,20.9277,20.8979,20.8979,29000.0
2013-02-20 13:10:00,28.09,28.09,28.05,28.09,65400.0,20.9054,20.9054,20.8756,20.9054,65400.0
2013-02-20 13:15:00,28.09,28.11,28.08,28.1,30400.0,20.9054,20.9203,20.8979,20.9128,30400.0
2013-02-20 13:20:00,28.1,28.14,28.1,28.11,25500.0,20.9128,20.9426,20.9128,20.9203,25500.0
2013-02-20 13:25:00,28.11,28.12,28.09,28.1,20500.0,20.9203,20.9277,20.9054,20.9128,20500.0
2013-02-20 13:30:00,28.1,28.1,28.07,28.09,28400.0,20.9128,20.9128,20.8905,20.9054,28400.0
2013-02-20 13:35:00,28.09,28.09,28.04,28.07,31000.0,20.9054,20.9054,20.8682,20.8905,31000.0
2013-02-20 13:40:00,28.07,28.11,28.06,28.11,19000.0,20.8905,20.9203,20.8831,20.9203,19000.0
2013-02-20 13:45:00,28.11,28.11,28.07,28.07,10800.0,20.9203,20.9203,20.8905,20.8905,10800.0
2013-02-20 13:50:00,28.07,28.09,28.05,28.08,21100.0,20.8905,20.9054,20.8756,20.8979,21100.0
2013-02-20 13:55:00,28.08,28.09,28.06,28.08,10700.0,20.8979,20.9054,20.8831,20.8979,10700.0
2013-02-20 14:00:00,28.08,28.1,28.02,28.09,69500.0,20.8979,20.9128,20.8533,20.9054,69500.0
2013-02-20 14:05:00,28.1,28.13,28.09,28.13,36000.0,20.9128,20.9351,20.9054,20.9351,36000.0
2013-02-20 14:10:00,28.13,28.13,28.05,28.07,71200.0,20.9351,20.9351,20.8756,20.8905,71200.0
2013-02-20 14:15:00,28.06,28.1,28.05,28.1,24000.0,20.8831,20.9128,20.8756,20.9128,24000.0
2013-02-20 14:20:00,28.1,28.1,28.04,28.07,32700.0,20.9128,20.9128,20.8682,20.8905,32700.0
2013-02-20 14:25:00,28.07,28.09,28.06,28.09,83900.0,20.8905,20.9054,20.8831,20.9054,83900.0
2013-02-20 14:30:00,28.08,28.08,28.04,28.06,40200.0,20.8979,20.8979,20.8682,20.8831,40200.0
2013-02-20 14:35:00,28.06,28.09,28.04,28.09,61600.0,20.8831,20.9054,20.8682,20.9054,61600.0
2013-02-20 14:40:00,28.09,28.09,28.03,28.05,63700.0,20.9054,20.9054,20.8607,20.8756,63700.0
2013-02-20 14:45:00,28.05,28.05,27.99,28.0,100800.0,20.8756,20.8756,20.831,20.8384,100800.0
2013-02-20 14:50:00,28.0,28.02,27.96,27.97,50100.0,20.8384,20.8533,20.8086,20.8161,50100.0
2013-02-20 14:55:00,27.98,28.01,27.96,27.96,105500.0,20.8235,20.8458,20.8086,20.8086,105500.0
2013-02-20 15:00:00,27.96,27.96,27.87,27.87,93300.0,20.8086,20.8086,20.7417,20.7417,93300.0
2013-02-20 15:05:00,27.88,27.92,27.86,27.9,107700.0,20.7491,20.7789,20.7342,20.764,107700.0
2013-02-20 15:10:00,27.9,27.94,27.89,27.9,64700.0,20.764,20.7937,20.7565,20.764,64700.0
2013-02-20 15:15:00,27.89,27.92,27.88,27.89,83300.0,20.7565,20.7789,20.7491,20.7565,83300.0
2013-02-20 15:20:00,27.88,27.94,27.87,27.92,94100.0,20.7491,20.7937,20.7417,20.7789,94100.0
2013-02-20 15:25:00,27.92,27.92,27.87,27.91,100900.0,20.7789,20.7789,20.7417,20.7714,100900.0
2013-02-20 15:30:00,27.91,27.91,27.84,27.9,128400.0,20.7714,20.7714,20.7193,20.764,128400.0
2013-02-20 15:35:00,27.89,27.93,27.89,27.9,92100.0,20.7565,20.7863,20.7565,20.764,92100.0
2013-02-20 15:40:00,27.91,27.92,27.87,27.9,96300.0,20.7714,20.7789,20.7417,20.764,96300.0
2013-02-20 15:45:00,27.9,27.92,27.82,27.86,256900.0,20.764,20.7789,20.7044,20.7342,256900.0
2013-02-20 15:50:00,27.86,27.87,27.85,27.86,98600.0,20.7342,20.7417,20.7268,20.7342,98600.0
2013-02-20 15:55:00,27.86,27.88,27.83,27.85,422100.0,20.7342,20.7491,20.7119,20.7268,422100.0
2013-02-21 09:30:00,27.84,27.86,27.55,27.64,81700.0,20.7193,20.7342,20.5035,20.5705,81700.0
2013-02-21 09:35:00,27.66,27.74,27.54,27.58,60000.0,20.5854,20.6449,20.4961,20.5258,60000.0
2013-02-21 09:40:00,27.58,27.69,27.58,27.63,52200.0,20.5258,20.6077,20.5258,20.563,52200.0
2013-02-21 09:45:00,27.63,27.66,27.59,27.63,40200.0,20.563,20.5854,20.5333,20.563,40200.0
2013-02-21 09:50:00,27.63,27.63,27.51,27.56,43900.0,20.563,20.563,20.4737,20.5109,43900.0
2013-02-21 09:55:00,27.57,27.6,27.54,27.58,40600.0,20.5184,20.5407,20.4961,20.5258,40600.0
2013-02-21 10:00:00,27.57,27.57,27.5,27.53,84700.0,20.5184,20.5184,20.4663,20.4886,84700.0
2013-02-21 10:05:00,27.52,27.59,27.52,27.55,78600.0,20.4812,20.5333,20.4812,20.5035,78600.0
2013-02-21 10:10:00,27.55,27.57,27.51,27.56,45200.0,20.5035,20.5184,20.4737,20.5109,45200.0
2013-02-21 10:15:00,27.55,27.57,27.52,27.56,37400.0,20.5035,20.5184,20.4812,20.5109,37400.0
2013-02-21 10:20:00,27.55,27.63,27.55,27.63,25500.0,20.5035,20.563,20.5035,20.563,25500.0
2013-02-21 10:25:00,27.63,27.68,27.62,27.66,38600.0,20.563,20.6002,20.5556,20.5854,38600.0
2013-02-21 10:30:00,27.66,27.66,27.63,27.63,31700.0,20.5854,20.5854,20.563,20.563,31700.0
2013-02-21 10:35:00,27.63,27.63,27.57,27.57,33100.0,20.563,20.563,20.5184,20.5184,33100.0
2013-02-21 10:40:00,27.57,27.6,27.57,27.59,30100.0,20.5184,20.5407,20.5184,20.5333,30100.0
2013-02-21 10:45:00,27.59,27.6,27.55,27.57,23100.0,20.5333,20.5407,20.5035,20.5184,23100.0
2013-02-21 10:50:00,27.57,27.57,27.53,27.55,36300.0,20.5184,20.5184,20.4886,20.5035,36300.0
2013-02-21 10:55:00,27.55,27.55,27.52,27.53,21000.0,20.5035,20.5035,20.4812,20.4886,21000.0
2013-02-21 11:00:00,27.53,27.55,27.51,27.52,25900.0,20.4886,20.5035,20.4737,20.4812,25900.0
2013-02-21 11:05:00,27.52,27.55,27.52,27.52,25100.0,20.4812,20.5035,20.4812,20.4812,25100.0
2013-02-21 11:10:00,27.53,27.54,27.49,27.5,30800.0,20.4886,20.4961,20.4588,20.4663,30800.0
2013-02-21 11:15:00,27.49,27.5,27.48,27.5,28900.0,20.4588,20.4663,20.4514,20.4663,28900.0
2013-02-21 11:20:00,27.49,27.51,27.47,27.5,25400.0,20.4588,20.4737,20.444,20.4663,25400.0
2013-02-21 11:25:00,27.49,27.5,27.48,27.49,27600.0,20.4588,20.4663,20.4514,20.4588,27600.0
2013-02-21 11:30:00,27.5,27.51,27.48,27.51,45300.0,20.4663,20.4737,20.4514,20.4737,45300.0
2013-02-21 11:35:00,27.52,27.55,27.52,27.54,21700.0,20.4812,20.5035,20.4812,20.4961,21700.0
2013-02-21 11:40:00,27.55,27.58,27.53,27.58,20700.0,20.5035,20.5258,20.4886,20.5258,20700.0
2013-02-21 11:45:00,27.58,27.59,27.55,27.57,20900.0,20.5258,20.5333,20.5035,20.5184,20900.0
2013-02-21 11:50:00,27.57,27.61,27.56,27.61,30600.0,20.5184,20.5482,20.5109,20.5482,30600.0
2013-02-21 11:55:00,27.61,27.61,27.56,27.59,23100.0,20.5482,20.5482,20.5109,20.5333,23100.0
2013-02-21 12:00:00,27.59,27.6,27.56,27.56,24200.0,20.5333,20.5407,20.5109,20.5109,24200.0
2013-02-21 12:05:00,27.56,27.57,27.55,27.55,9600.0,20.5109,20.5184,20.5035,20.5035,9600.0
2013-02-21 12:10:00,27.55,27.57,27.53,27.56,16000.0,20.5035,20.5184,20.4886,20.5109,16000.0
2013-02-21 12:15:00,27.56,27.56,27.48,27.49,37100.0,20.5109,20.5109,20.4514,20.4588,37100.0
2013-02-21 12:20:00,27.49,27.52,27.49,27.5,16300.0,20.4588,20.4812,20.4588,20.4663,16300.0
2013-02-21 12:25:00,27.49,27.52,27.48,27.52,19700.0,20.4588,20.4812,20.4514,20.4812,19700.0
2013-02-21 12:30:00,27.52,27.52,27.47,27.48,23300.0,20.4812,20.4812,20.444,20.4514,23300.0
2013-02-21 12:35:00,27.48,27.48,27.44,27.45,24400.0,20.4514,20.4514,20.4216,20.4291,24400.0
2013-02-21 12:40:00,27.45,27.46,27.44,27.44,11100.0,20.4291,20.4365,20.4216,20.4216,11100.0
2013-02-21 12:45:00,27.45,27.47,27.44,27.47,19100.0,20.4291,20.444,20.4216,20.444,19100.0
2013-02-21 12:50:00,27.47,27.49,27.45,27.49,23700.0,20.444,20.4588,20.4291,20.4588,23700.0
2013-02-21 12:55:00,27.49,27.53,27.49,27.53,30400.0,20.4588,20.4886,20.4588,20.4886,30400.0
2013-02-21 13:00:00,27.53,27.56,27.52,27.55,41600.0,20.4886,20.5109,20.4812,20.5035,41600.0
2013-02-21 13:05:00,27.54,27.55,27.52,27.53,17700.0,20.4961,20.5035,20.4812,20.4886,17700.0
2013-02-21 13:10:00,27.52,27.53,27.5,27.52,38400.0,20.4812,20.4886,20.4663,20.4812,38400.0
2013-02-21 13:15:00,27.51,27.53,27.5,27.52,26400.0,20.4737,20.4886,20.4663,20.4812,26400.0
2013-02-21 13:20:00,27.51,27.54,27.51,27.52,23400.0,20.4737,20.4961,20.4737,20.4812,23400.0
2013-02-21 13:25:00,27.52,27.53,27.45,27.46,140100.0,20.4812,20.4886,20.4291,20.4365,140100.0
2013-02-21 13:30:00,27.46,27.46,27.44,27.44,63000.0,20.4365,20.4365,20.4216,20.4216,63000.0
2013-02-21 13:35:00,27.44,27.44,27.42,27.42,29800.0,20.4216,20.4216,20.4067,20.4067,29800.0
2013-02-21 13:40:00,27.41,27.42,27.33,27.34,135100.0,20.3993,20.4067,20.3398,20.3472,135100.0
2013-02-21 13:45:00,27.34,27.35,27.33,27.34,57500.0,20.3472,20.3547,20.3398,20.3472,57500.0
2013-02-21 13:50:00,27.33,27.34,27.31,27.32,28200.0,20.3398,20.3472,20.3249,20.3323,28200.0
2013-02-21 13:55:00,27.32,27.33,27.3,27.32,32300.0,20.3323,20.3398,20.3174,20.3323,32300.0
2013-02-21 14:00:00,27.32,27.33,27.29,27.29,51300.0,20.3323,20.3398,20.31,20.31,51300.0
2013-02-21 14:05:00,27.29,27.29,27.23,27.26,104200.0,20.31,20.31,20.2653,20.2877,104200.0
2013-02-21 14:10:00,27.27,27.29,27.24,27.28,62900.0,20.2951,20.31,20.2728,20.3026,62900.0
2013-02-21 14:15:00,27.29,27.29,27.25,27.25,34800.0,20.31,20.31,20.2802,20.2802,34800.0
2013-02-21 14:20:00,27.25,27.26,27.21,27.21,139400.0,20.2802,20.2877,20.2505,20.2505,139400.0
2013-02-21 14:25:00,27.22,27.22,27.2,27.21,61400.0,20.2579,20.2579,20.243,20.2505,61400.0
2013-02-21 14:30:00,27.22,27.26,27.21,27.24,105000.0,20.2579,20.2877,20.2505,20.2728,105000.0
2013-02-21 14:35:00,27.24,27.26,27.24,27.25,35200.0,20.2728,20.2877,20.2728,20.2802,35200.0
2013-02-21 14:40:00,27.25,27.26,27.21,27.23,65500.0,20.2802,20.2877,20.2505,20.2653,65500.0
2013-02-21 14:45:00,27.23,27.25,27.22,27.22,28700.0,20.2653,20.2802,20.2579,20.2579,28700.0
2013-02-21 14:50:00,27.22,27.23,27.2,27.21,23600.0,20.2579,20.2653,20.243,20.2505,23600.0
2013-02-21 14:55:00,27.21,27.27,27.2,27.27,94100.0,20.2505,20.2951,20.243,20.2951,94100.0
2013-02-21 15:00:00,27.26,27.29,27.24,27.29,47800.0,20.2877,20.31,20.2728,20.31,47800.0
2013-02-21 15:05:00,27.29,27.39,27.28,27.37,121300.0,20.31,20.3844,20.3026,20.3695,121300.0
2013-02-21 15:10:00,27.37,27.4,27.35,27.4,97300.0,20.3695,20.3919,20.3547,20.3919,97300.0
2013-02-21 15:15:00,27.4,27.4,27.36,27.38,51000.0,20.3919,20.3919,20.3621,20.377,51000.0
2013-02-21 15:20:00,27.38,27.42,27.36,27.42,52900.0,20.377,20.4067,20.3621,20.4067,52900.0
2013-02-21 15:25:00,27.41,27.44,27.4,27.4,76900.0,20.3993,20.4216,20.3919,20.3919,76900.0
2013-02-21 15:30:00,27.4,27.42,27.39,27.39,68400.0,20.3919,20.4067,20.3844,20.3844,68400.0
2013-02-21 15:35:00,27.39,27.42,27.37,27.4,123700.0,20.3844,20.4067,20.3695,20.3919,123700.0
2013-02-21 15:40:00,27.39,27.4,27.35,27.37,110500.0,20.3844,20.3919,20.3547,20.3695,110500.0
2013-02-21 15:45:00,27.37,27.41,27.36,27.38,118200.0,20.3695,20.3993,20.3621,20.377,118200.0
2013-02-21 15:50:00,27.37,27.38,27.31,27.31,107400.0,20.3695,20.377,20.3249,20.3249,107400.0
2013-02-21 15:55:00,27.32,27.34,27.28,27.3,368600.0,20.3323,20.3472,20.3026,20.3174,368600.0
2013-02-22 09:30:00,27.5,27.66,27.5,27.62,79000.0,20.4663,20.5854,20.4663,20.5556,79000.0
2013-02-22 09:35:00,27.62,27.62,27.48,27.51,80200.0,20.5556,20.5556,20.4514,20.4737,80200.0
2013-02-22 09:40:00,27.52,27.61,27.45,27.6,47200.0,20.4812,20.5482,20.4291,20.5407,47200.0
2013-02-22 09:45:00,27.6,27.6,27.51,27.55,117000.0,20.5407,20.5407,20.4737,20.5035,117000.0
2013-02-22 09:50:00,27.57,27.59,27.5,27.55,139200.0,20.5184,20.5333,20.4663,20.5035,139200.0
2013-02-22 09:55:00,27.54,27.6,27.49,27.51,48200.0,20.4961,20.5407,20.4588,20.4737,48200.0
2013-02-22 10:00:00,27.52,27.54,27.49,27.49,21500.0,20.4812,20.4961,20.4588,20.4588,21500.0
2013-02-22 10:05:00,27.5,27.57,27.5,27.52,66000.0,20.4663,20.5184,20.4663,20.4812,66000.0
2013-02-22 10:10:00,27.51,27.52,27.45,27.45,34200.0,20.4737,20.4812,20.4291,20.4291,34200.0
2013-02-22 10:15:00,27.45,27.49,27.42,27.46,46900.0,20.4291,20.4588,20.4067,20.4365,46900.0
2013-02-22 10:20:00,27.46,27.48,27.46,27.47,57400.0,20.4365,20.4514,20.4365,20.444,57400.0
2013-02-22 10:25:00,27.46,27.47,27.45,27.46,21400.0,20.4365,20.444,20.4291,20.4365,21400.0
2013-02-22 10:30:00,27.46,27.48,27.42,27.47,61900.0,20.4365,20.4514,20.4067,20.444,61900.0
2013-02-22 10:35:00,27.47,27.53,27.46,27.5,70600.0,20.444,20.4886,20.4365,20.4663,70600.0
2013-02-22 10:40:00,27.5,27.57,27.49,27.57,65400.0,20.4663,20.5184,20.4588,20.5184,65400.0
2013-02-22 10:45:00,27.57,27.58,27.53,27.53,40200.0,20.5184,20.5258,20.4886,20.4886,40200.0
2013-02-22 10:50:00,27.53,27.55,27.52,27.52,18400.0,20.4886,20.5035,20.4812,20.4812,18400.0
2013-02-22 10:55:00,27.53,27.55,27.5,27.5,30500.0,20.4886,20.5035,20.4663,20.4663,30500.0
2013-02-22 11:00:00,27.5,27.52,27.48,27.51,46600.0,20.4663,20.4812,20.4514,20.4737,46600.0
2013-02-22 11:05:00,27.52,27.52,27.5,27.51,35500.0,20.4812,20.4812,20.4663,20.4737,35500.0
2013-02-22 11:10:00,27.51,27.51,27.44,27.47,33900.0,20.4737,20.4737,20.4216,20.444,33900.0
2013-02-22 11:15:00,27.46,27.49,27.45,27.46,28700.0,20.4365,20.4588,20.4291,20.4365,28700.0
2013-02-22 11:20:00,27.46,27.49,27.45,27.49,27700.0,20.4365,20.4588,20.4291,20.4588,27700.0
2013-02-22 11:25:00,27.48,27.49,27.46,27.48,42300.0,20.4514,20.4588,20.4365,20.4514,42300.0
2013-02-22 11:30:00,27.48,27.53,27.47,27.53,31800.0,20.4514,20.4886,20.444,20.4886,31800.0
2013-02-22 11:35:00,27.52,27.55,27.52,27.55,37300.0,20.4812,20.5035,20.4812,20.5035,37300.0
2013-02-22 11:40:00,27.55,27.55,27.5,27.51,50100.0,20.5035,20.5035,20.4663,20.4737,50100.0
2013-02-22 11:45:00,27.5,27.53,27.5,27.5,35700.0,20.4663,20.4886,20.4663,20.4663,35700.0
2013-02-22 11:50:00,27.5,27.54,27.49,27.52,29400.0,20.4663,20.4961,20.4588,20.4812,29400.0
2013-02-22 11:55:00,27.52,27.52,27.5,27.52,21900.0,20.4812,20.4812,20.4663,20.4812,21900.0
2013-02-22 12:00:00,27.52,27.54,27.52,27.54,17700.0,20.4812,20.4961,20.4812,20.4961,17700.0
2013-02-22 12:05:00,27.53,27.58,27.51,27.58,50700.0,20.4886,20.5258,20.4737,20.5258,50700.0
2013-02-22 12:10:00,27.57,27.57,27.55,27.56,9800.0,20.5184,20.5184,20.5035,20.5109,9800.0
2013-02-22 12:15:00,27.55,27.58,27.55,27.57,18300.0,20.5035,20.5258,20.5035,20.5184,18300.0
2013-02-22 12:20:00,27.57,27.58,27.56,27.56,8200.0,20.5184,20.5258,20.5109,20.5109,8200.0
2013-02-22 12:25:00,27.56,27.58,27.56,27.56,19700.0,20.5109,20.5258,20.5109,20.5109,19700.0
2013-02-22 12:30:00,27.57,27.59,27.56,27.59,16400.0,20.5184,20.5333,20.5109,20.5333,16400.0
2013-02-22 12:35:00,27.58,27.59,27.57,27.58,12000.0,20.5258,20.5333,20.5184,20.5258,12000.0
2013-02-22 12:40:00,27.59,27.61,27.58,27.6,31600.0,20.5333,20.5482,20.5258,20.5407,31600.0
2013-02-22 12:45:00,27.59,27.66,27.59,27.64,92100.0,20.5333,20.5854,20.5333,20.5705,92100.0
2013-02-22 12:50:00,27.64,27.65,27.63,27.63,6000.0,20.5705,20.5779,20.563,20.563,6000.0
2013-02-22 12:55:00,27.63,27.66,27.62,27.63,26900.0,20.563,20.5854,20.5556,20.563,26900.0
2013-02-22 13:00:00,27.63,27.64,27.63,27.64,7300.0,20.563,20.5705,20.563,20.5705,7300.0
2013-02-22 13:05:00,27.64,27.64,27.61,27.61,25100.0,20.5705,20.5705,20.5482,20.5482,25100.0
2013-02-22 13:10:00,27.61,27.62,27.59,27.59,27200.0,20.5482,20.5556,20.5333,20.5333,27200.0
2013-02-22 13:15:00,27.6,27.6,27.59,27.6,20400.0,20.5407,20.5407,20.5333,20.5407,20400.0
2013-02-22 13:20:00,27.6,27.6,27.59,27.6,7400.0,20.5407,20.5407,20.5333,20.5407,7400.0
2013-02-22 13:25:00,27.59,27.59,27.55,27.56,27200.0,20.5333,20.5333,20.5035,20.5109,27200.0
2013-02-22 13:30:00,27.57,27.57,27.56,27.56,9000.0,20.5184,20.5184,20.5109,20.5109,9000.0
2013-02-22 13:35:00,27.57,27.6,27.56,27.59,23700.0,20.5184,20.5407,20.5109,20.5333,23700.0
2013-02-22 13:40:00,27.6,27.6,27.57,27.58,33500.0,20.5407,20.5407,20.5184,20.5258,33500.0
2013-02-22 13:45:00,27.58,27.6,27.57,27.59,23800.0,20.5258,20.5407,20.5184,20.5333,23800.0
2013-02-22 13:50:00,27.59,27.59,27.57,27.57,10800.0,20.5333,20.5333,20.5184,20.5184,10800.0
2013-02-22 13:55:00,27.57,27.58,27.55,27.57,23700.0,20.5184,20.5258,20.5035,20.5184,23700.0
2013-02-22 14:00:00,27.57,27.57,27.54,27.56,30800.0,20.5184,20.5184,20.4961,20.5109,30800.0
2013-02-22 14:05:00,27.57,27.57,27.52,27.53,24700.0,20.5184,20.5184,20.4812,20.4886,24700.0
2013-02-22 14:10:00,27.53,27.56,27.53,27.55,31200.0,20.4886,20.5109,20.4886,20.5035,31200.0
2013-02-22 14:15:00,27.56,27.56,27.52,27.52,18900.0,20.5109,20.5109,20.4812,20.4812,18900.0
2013-02-22 14:20:00,27.52,27.54,27.51,27.52,20200.0,20.4812,20.4961,20.4737,20.4812,20200.0
2013-02-22 14:25:00,27.51,27.52,27.51,27.51,8600.0,20.4737,20.4812,20.4737,20.4737,8600.0
2013-02-22 14:30:00,27.52,27.54,27.51,27.54,28000.0,20.4812,20.4961,20.4737,20.4961,28000.0
2013-02-22 14:35:00,27.54,27.57,27.53,27.55,28700.0,20.4961,20.5184,20.4886,20.5035,28700.0
2013-02-22 14:40:00,27.54,27.55,27.54,27.54,17000.0,20.4961,20.5035,20.4961,20.4961,17000.0
2013-02-22 14:45:00,27.54,27.55,27.54,27.54,11700.0,20.4961,20.5035,20.4961,20.4961,11700.0
2013-02-22 14:50:00,27.55,27.56,27.53,27.55,37100.0,20.5035,20.5109,20.4886,20.5035,37100.0
2013-02-22 14:55:00,27.54,27.55,27.53,27.53,12100.0,20.4961,20.5035,20.4886,20.4886,12100.0
2013-02-22 15:00:00,27.53,27.58,27.53,27.58,36100.0,20.4886,20.5258,20.4886,20.5258,36100.0
2013-02-22 15:05:00,27.58,27.62,27.56,27.56,82300.0,20.5258,20.5556,20.5109,20.5109,82300.0
2013-02-22 15:10:00,27.56,27.59,27.56,27.57,49700.0,20.5109,20.5333,20.5109,20.5184,49700.0
2013-02-22 15:15:00,27.58,27.61,27.58,27.6,43700.0,20.5258,20.5482,20.5258,20.5407,43700.0
2013-02-22 15:20:00,27.59,27.6,27.57,27.58,49700.0,20.5333,20.5407,20.5184,20.5258,49700.0
2013-02-22 15:25:00,27.57,27.6,27.57,27.59,44500.0,20.5184,20.5407,20.5184,20.5333,44500.0
2013-02-22 15:30:00,27.6,27.63,27.59,27.61,126600.0,20.5407,20.563,20.5333,20.5482,126600.0
2013-02-22 15:35:00,27.6,27.63,27.6,27.62,39100.0,20.5407,20.563,20.5407,20.5556,39100.0
2013-02-22 15:40:00,27.62,27.63,27.61,27.62,108500.0,20.5556,20.563,20.5482,20.5556,108500.0
2013-02-22 15:45:00,27.63,27.63,27.6,27.61,98400.0,20.563,20.563,20.5407,20.5482,98400.0
2013-02-22 15:50:00,27.61,27.63,27.59,27.6,114000.0,20.5482,20.563,20.5333,20.5407,114000.0
2013-02-22 15:55:00,27.6,27.64,27.6,27.63,401500.0,20.5407,20.5705,20.5407,20.563,401500.0
2013-02-25 09:30:00,27.8,27.88,27.63,27.77,94500.0,20.6896,20.7491,20.563,20.6672,94500.0
2013-02-25 09:35:00,27.78,27.86,27.74,27.77,101900.0,20.6747,20.7342,20.6449,20.6672,101900.0
2013-02-25 09:40:00,27.78,27.79,27.72,27.75,57100.0,20.6747,20.6821,20.63,20.6523,57100.0
2013-02-25 09:45:00,27.75,27.8,27.75,27.76,25000.0,20.6523,20.6896,20.6523,20.6598,25000.0
2013-02-25 09:50:00,27.77,27.8,27.74,27.76,42200.0,20.6672,20.6896,20.6449,20.6598,42200.0
2013-02-25 09:55:00,27.77,27.82,27.75,27.82,26100.0,20.6672,20.7044,20.6523,20.7044,26100.0
2013-02-25 10:00:00,27.81,27.86,27.81,27.85,39400.0,20.697,20.7342,20.697,20.7268,39400.0
2013-02-25 10:05:00,27.85,27.88,27.81,27.81,28800.0,20.7268,20.7491,20.697,20.697,28800.0
2013-02-25 10:10:00,27.82,27.85,27.81,27.82,31200.0,20.7044,20.7268,20.697,20.7044,31200.0
2013-02-25 10:15:00,27.82,27.86,27.75,27.77,61200.0,20.7044,20.7342,20.6523,20.6672,61200.0
2013-02-25 10:20:00,27.77,27.78,27.68,27.68,43000.0,20.6672,20.6747,20.6002,20.6002,43000.0
2013-02-25 10:25:00,27.69,27.73,27.64,27.66,54700.0,20.6077,20.6375,20.5705,20.5854,54700.0
2013-02-25 10:30:00,27.67,27.73,27.66,27.71,33100.0,20.5928,20.6375,20.5854,20.6226,33100.0
2013-02-25 10:35:00,27.7,27.7,27.62,27.64,67300.0,20.6151,20.6151,20.5556,20.5705,67300.0
2013-02-25 10:40:00,27.64,27.73,27.62,27.73,51800.0,20.5705,20.6375,20.5556,20.6375,51800.0
2013-02-25 10:45:00,27.72,27.73,27.64,27.66,57400.0,20.63,20.6375,20.5705,20.5854,57400.0
2013-02-25 10:50:00,27.66,27.67,27.56,27.58,71600.0,20.5854,20.5928,20.5109,20.5258,71600.0
2013-02-25 10:55:00,27.58,27.68,27.58,27.67,29100.0,20.5258,20.6002,20.5258,20.5928,29100.0
2013-02-25 11:00:00,27.67,27.67,27.6,27.65,49500.0,20.5928,20.5928,20.5407,20.5779,49500.0
2013-02-25 11:05:00,27.65,27.71,27.63,27.68,53800.0,20.5779,20.6226,20.563,20.6002,53800.0
2013-02-25 11:10:00,27.68,27.7,27.65,27.68,34200.0,20.6002,20.6151,20.5779,20.6002,34200.0
2013-02-25 11:15:00,27.68,27.75,27.66,27.69,47600.0,20.6002,20.6523,20.5854,20.6077,47600.0
2013-02-25 11:20:00,27.68,27.69,27.66,27.69,22700.0,20.6002,20.6077,20.5854,20.6077,22700.0
2013-02-25 11:25:00,27.69,27.71,27.65,27.68,32600.0,20.6077,20.6226,20.5779,20.6002,32600.0
2013-02-25 11:30:00,27.68,27.71,27.68,27.68,20500.0,20.6002,20.6226,20.6002,20.6002,20500.0
2013-02-25 11:35:00,27.68,27.68,27.54,27.56,61000.0,20.6002,20.6002,20.4961,20.5109,61000.0
2013-02-25 11:40:00,27.56,27.58,27.53,27.54,24700.0,20.5109,20.5258,20.4886,20.4961,24700.0
2013-02-25 11:45:00,27.54,27.55,27.47,27.48,48000.0,20.4961,20.5035,20.444,20.4514,48000.0
2013-02-25 11:50:00,27.48,27.48,27.43,27.44,52500.0,20.4514,20.4514,20.4142,20.4216,52500.0
2013-02-25 11:55:00,27.44,27.44,27.39,27.41,54000.0,20.4216,20.4216,20.3844,20.3993,54000.0
2013-02-25 12:00:00,27.41,27.48,27.41,27.48,37600.0,20.3993,20.4514,20.3993,20.4514,37600.0
2013-02-25 12:05:00,27.48,27.52,27.47,27.51,42600.0,20.4514,20.4812,20.444,20.4737,42600.0
2013-02-25 12:10:00,27.51,27.52,27.49,27.51,39500.0,20.4737,20.4812,20.4588,20.4737,39500.0
2013-02-25 12:15:00,27.52,27.54,27.49,27.5,37100.0,20.4812,20.4961,20.4588,20.4663,37100.0
2013-02-25 12:20:00,27.5,27.53,27.48,27.52,19500.0,20.4663,20.4886,20.4514,20.4812,19500.0
2013-02-25 12:25:00,27.52,27.54,27.51,27.52,34300.0,20.4812,20.4961,20.4737,20.4812,34300.0
2013-02-25 12:30:00,27.53,27.53,27.48,27.51,59800.0,20.4886,20.4886,20.4514,20.4737,59800.0
2013-02-25 12:35:00,27.52,27.54,27.5,27.52,24100.0,20.4812,20.4961,20.4663,20.4812,24100.0
2013-02-25 12:40:00,27.52,27.53,27.5,27.52,19900.0,20.4812,20.4886,20.4663,20.4812,19900.0
2013-02-25 12:45:00,27.53,27.57,27.52,27.57,12500.0,20.4886,20.5184,20.4812,20.5184,12500.0
2013-02-25 12:50:00,27.58,27.58,27.55,27.55,25400.0,20.5258,20.5258,20.5035,20.5035,25400.0
2013-02-25 12:55:00,27.55,27.58,27.55,27.58,14200.0,20.5035,20.5258,20.5035,20.5258,14200.0
2013-02-25 13:00:00,27.58,27.58,27.53,27.54,11700.0,20.5258,20.5258,20.4886,20.4961,11700.0
2013-02-25 13:05:00,27.53,27.54,27.51,27.53,23600.0,20.4886,20.4961,20.4737,20.4886,23600.0
2013-02-25 13:10:00,27.53,27.55,27.52,27.55,23300.0,20.4886,20.5035,20.4812,20.5035,23300.0
2013-02-25 13:15:00,27.55,27.55,27.48,27.49,27600.0,20.5035,20.5035,20.4514,20.4588,27600.0
2013-02-25 13:20:00,27.48,27.5,27.45,27.49,32500.0,20.4514,20.4663,20.4291,20.4588,32500.0
2013-02-25 13:25:00,27.49,27.49,27.45,27.46,18300.0,20.4588,20.4588,20.4291,20.4365,18300.0
2013-02-25 13:30:00,27.46,27.47,27.42,27.45,71100.0,20.4365,20.444,20.4067,20.4291,71100.0
2013-02-25 13:35:00,27.45,27.45,27.41,27.43,48000.0,20.4291,20.4291,20.3993,20.4142,48000.0
2013-02-25 13:40:00,27.44,27.44,27.39,27.41,49900.0,20.4216,20.4216,20.3844,20.3993,49900.0
2013-02-25 13:45:00,27.41,27.43,27.38,27.43,52200.0,20.3993,20.4142,20.377,20.4142,52200.0
2013-02-25 13:50:00,27.43,27.45,27.4,27.42,53300.0,20.4142,20.4291,20.3919,20.4067,53300.0
2013-02-25 13:55:00,27.43,27.43,27.36,27.39,83700.0,20.4142,20.4142,20.3621,20.3844,83700.0
2013-02-25 14:00:00,27.39,27.39,27.33,27.35,54200.0,20.3844,20.3844,20.3398,20.3547,54200.0
2013-02-25 14:05:00,27.34,27.4,27.31,27.4,64500.0,20.3472,20.3919,20.3249,20.3919,64500.0
2013-02-25 14:10:00,27.39,27.42,27.37,27.42,54800.0,20.3844,20.4067,20.3695,20.4067,54800.0
2013-02-25 14:15:00,27.41,27.44,27.39,27.43,35200.0,20.3993,20.4216,20.3844,20.4142,35200.0
2013-02-25 14:20:00,27.43,27.44,27.41,27.41,24900.0,20.4142,20.4216,20.3993,20.3993,24900.0
2013-02-25 14:25:00,27.4,27.43,27.39,27.41,29700.0,20.3919,20.4142,20.3844,20.3993,29700.0
2013-02-25 14:30:00,27.41,27.45,27.4,27.44,60800.0,20.3993,20.4291,20.3919,20.4216,60800.0
2013-02-25 14:35:00,27.44,27.44,27.37,27.38,65500.0,20.4216,20.4216,20.3695,20.377,65500.0
2013-02-25 14:40:00,27.38,27.41,27.37,27.4,24800.0,20.377,20.3993,20.3695,20.3919,24800.0
2013-02-25 14:45:00,27.4,27.41,27.34,27.35,41600.0,20.3919,20.3993,20.3472,20.3547,41600.0
2013-02-25 14:50:00,27.34,27.38,27.34,27.36,29400.0,20.3472,20.377,20.3472,20.3621,29400.0
2013-02-25 14:55:00,27.37,27.42,27.35,27.36,47900.0,20.3695,20.4067,20.3547,20.3621,47900.0
2013-02-25 15:00:00,27.36,27.38,27.33,27.35,36700.0,20.3621,20.377,20.3398,20.3547,36700.0
2013-02-25 15:05:00,27.35,27.35,27.32,27.33,26200.0,20.3547,20.3547,20.3323,20.3398,26200.0
2013-02-25 15:10:00,27.34,27.35,27.3,27.3,83700.0,20.3472,20.3547,20.3174,20.3174,83700.0
2013-02-25 15:15:00,27.3,27.3,27.23,27.23,98000.0,20.3174,20.3174,20.2653,20.2653,98000.0
2013-02-25 15:20:00,27.23,27.24,27.21,27.21,59600.0,20.2653,20.2728,20.2505,20.2505,59600.0
2013-02-25 15:25:00,27.21,27.21,27.1,27.13,125200.0,20.2505,20.2505,20.1686,20.1909,125200.0
2013-02-25 15:30:00,27.12,27.14,27.07,27.1,87300.0,20.1835,20.1984,20.1463,20.1686,87300.0
2013-02-25 15:35:00,27.1,27.12,27.07,27.07,108300.0,20.1686,20.1835,20.1463,20.1463,108300.0
2013-02-25 15:40:00,27.07,27.08,26.97,27.0,206200.0,20.1463,20.1537,20.0718,20.0942,206200.0
2013-02-25 15:45:00,26.99,27.04,26.94,26.94,266500.0,20.0867,20.1239,20.0495,20.0495,266500.0
2013-02-25 15:50:00,26.94,26.94,26.82,26.87,371200.0,20.0495,20.0495,19.9602,19.9974,371200.0
2013-02-25 15:55:00,26.86,26.87,26.82,26.83,708400.0,19.99,19.9974,19.9602,19.9677,708400.0
2013-02-26 09:30:00,26.98,27.07,26.92,27.02,70700.0,20.0793,20.1463,20.0346,20.1091,70700.0
2013-02-26 09:35:00,27.01,27.05,26.94,26.98,62300.0,20.1016,20.1314,20.0495,20.0793,62300.0
2013-02-26 09:40:00,26.99,27.12,26.98,27.07,48300.0,20.0867,20.1835,20.0793,20.1463,48300.0
2013-02-26 09:45:00,27.06,27.07,26.97,27.01,69200.0,20.1388,20.1463,20.0718,20.1016,69200.0
2013-02-26 09:50:00,27.03,27.04,26.99,27.0,41800.0,20.1165,20.1239,20.0867,20.0942,41800.0
2013-02-26 09:55:00,26.99,27.04,26.94,27.02,36800.0,20.0867,20.1239,20.0495,20.1091,36800.0
2013-02-26 10:00:00,27.05,27.07,26.94,26.99,104700.0,20.1314,20.1463,20.0495,20.0867,104700.0
2013-02-26 10:05:00,27.0,27.03,26.9,26.9,138200.0,20.0942,20.1165,20.0197,20.0197,138200.0
2013-02-26 10:10:00,26.91,26.94,26.88,26.88,66600.0,20.0272,20.0495,20.0049,20.0049,66600.0
2013-02-26 10:15:00,26.89,26.94,26.89,26.94,82300.0,20.0123,20.0495,20.0123,20.0495,82300.0
2013-02-26 10:20:00,26.94,26.94,26.77,26.85,92200.0,20.0495,20.0495,19.923,19.9825,92200.0
2013-02-26 10:25:00,26.84,26.89,26.75,26.75,145300.0,19.9751,20.0123,19.9081,19.9081,145300.0
2013-02-26 10:30:00,26.75,26.77,26.72,26.75,319400.0,19.9081,19.923,19.8858,19.9081,319400.0
2013-02-26 10:35:00,26.76,26.79,26.74,26.79,79100.0,19.9156,19.9379,19.9007,19.9379,79100.0
2013-02-26 10:40:00,26.79,26.8,26.75,26.77,86000.0,19.9379,19.9453,19.9081,19.923,86000.0
2013-02-26 10:45:00,26.77,26.8,26.69,26.8,83100.0,19.923,19.9453,19.8635,19.9453,83100.0
2013-02-26 10:50:00,26.79,26.82,26.76,26.8,69700.0,19.9379,19.9602,19.9156,19.9453,69700.0
2013-02-26 10:55:00,26.81,26.81,26.76,26.79,88100.0,19.9528,19.9528,19.9156,19.9379,88100.0
2013-02-26 11:00:00,26.78,26.8,26.73,26.75,62300.0,19.9304,19.9453,19.8932,19.9081,62300.0
2013-02-26 11:05:00,26.74,26.75,26.67,26.68,67800.0,19.9007,19.9081,19.8486,19.856,67800.0
2013-02-26 11:10:00,26.67,26.74,26.67,26.69,64000.0,19.8486,19.9007,19.8486,19.8635,64000.0
2013-02-26 11:15:00,26.69,26.73,26.67,26.71,165700.0,19.8635,19.8932,19.8486,19.8783,165700.0
2013-02-26 11:20:00,26.72,26.75,26.67,26.71,64700.0,19.8858,19.9081,19.8486,19.8783,64700.0
2013-02-26 11:25:00,26.71,26.77,26.71,26.74,67900.0,19.8783,19.923,19.8783,19.9007,67900.0
2013-02-26 11:30:00,26.74,26.82,26.74,26.81,66300.0,19.9007,19.9602,19.9007,19.9528,66300.0
2013-02-26 11:35:00,26.82,26.83,26.75,26.77,220900.0,19.9602,19.9677,19.9081,19.923,220900.0
2013-02-26 11:40:00,26.78,26.81,26.74,26.78,80500.0,19.9304,19.9528,19.9007,19.9304,80500.0
2013-02-26 11:45:00,26.78,26.8,26.75,26.8,28400.0,19.9304,19.9453,19.9081,19.9453,28400.0
2013-02-26 11:50:00,26.8,26.87,26.8,26.87,33400.0,19.9453,19.9974,19.9453,19.9974,33400.0
2013-02-26 11:55:00,26.86,26.88,26.84,26.85,34900.0,19.99,20.0049,19.9751,19.9825,34900.0
2013-02-26 12:00:00,26.85,26.89,26.83,26.89,51900.0,19.9825,20.0123,19.9677,20.0123,51900.0
2013-02-26 12:05:00,26.89,26.93,26.86,26.93,51500.0,20.0123,20.0421,19.99,20.0421,51500.0
2013-02-26 12:10:00,26.92,26.92,26.87,26.9,102900.0,20.0346,20.0346,19.9974,20.0197,102900.0
2013-02-26 12:15:00,26.91,26.93,26.86,26.86,35500.0,20.0272,20.0421,19.99,19.99,35500.0
2013-02-26 12:20:00,26.86,26.91,26.85,26.9,32800.0,19.99,20.0272,19.9825,20.0197,32800.0
2013-02-26 12:25:00,26.89,26.94,26.88,26.88,25000.0,20.0123,20.0495,20.0049,20.0049,25000.0
2013-02-26 12:30:00,26.88,26.94,26.85,26.91,122100.0,20.0049,20.0495,19.9825,20.0272,122100.0
2013-02-26 12:35:00,26.92,27.02,26.91,27.02,91600.0,20.0346,20.1091,20.0272,20.1091,91600.0
2013-02-26 12:40:00,27.02,27.02,26.98,26.99,51500.0,20.1091,20.1091,20.0793,20.0867,51500.0
2013-02-26 12:45:00,26.98,26.99,26.94,26.96,37200.0,20.0793,20.0867,20.0495,20.0644,37200.0
2013-02-26 12:50:00,26.96,26.98,26.93,26.98,35600.0,20.0644,20.0793,20.0421,20.0793,35600.0
2013-02-26 12:55:00,26.97,27.0,26.96,26.98,20200.0,20.0718,20.0942,20.0644,20.0793,20200.0
2013-02-26 13:00:00,26.98,27.01,26.96,27.0,55100.0,20.0793,20.1016,20.0644,20.0942,55100.0
2013-02-26 13:05:00,27.0,27.0,26.95,26.95,35900.0,20.0942,20.0942,20.057,20.057,35900.0
2013-02-26 13:10:00,26.96,26.96,26.89,26.93,47400.0,20.0644,20.0644,20.0123,20.0421,47400.0
2013-02-26 13:15:00,26.93,26.95,26.88,26.9,60200.0,20.0421,20.057,20.0049,20.0197,60200.0
2013-02-26 13:20:00,26.9,26.93,26.88,26.93,77000.0,20.0197,20.0421,20.0049,20.0421,77000.0
2013-02-26 13:25:00,26.93,26.94,26.89,26.9,41000.0,20.0421,20.0495,20.0123,20.0197,41000.0
2013-02-26 13:30:00,26.9,26.94,26.9,26.91,34500.0,20.0197,20.0495,20.0197,20.0272,34500.0
2013-02-26 13:35:00,26.9,26.96,26.9,26.96,34100.0,20.0197,20.0644,20.0197,20.0644,34100.0
2013-02-26 13:40:00,26.95,26.97,26.93,26.94,35100.0,20.057,20.0718,20.0421,20.0495,35100.0
2013-02-26 13:45:00,26.94,26.99,26.94,26.95,29400.0,20.0495,20.0867,20.0495,20.057,29400.0
2013-02-26 13:50:00,26.96,26.98,26.93,26.97,100900.0,20.0644,20.0793,20.0421,20.0718,100900.0
2013-02-26 13:55:00,26.97,26.97,26.92,26.94,36600.0,20.0718,20.0718,20.0346,20.0495,36600.0
2013-02-26 14:00:00,26.95,26.99,26.94,26.98,46800.0,20.057,20.0867,20.0495,20.0793,46800.0
2013-02-26 14:05:00,26.98,27.01,26.98,26.99,26700.0,20.0793,20.1016,20.0793,20.0867,26700.0
2013-02-26 14:10:00,26.99,27.01,26.97,27.0,28300.0,20.0867,20.1016,20.0718,20.0942,28300.0
2013-02-26 14:15:00,27.0,27.01,26.97,27.01,44000.0,20.0942,20.1016,20.0718,20.1016,44000.0
2013-02-26 14:20:00,27.0,27.05,27.0,27.04,74000.0,20.0942,20.1314,20.0942,20.1239,74000.0
2013-02-26 14:25:00,27.04,27.04,26.98,27.03,32200.0,20.1239,20.1239,20.0793,20.1165,32200.0
2013-02-26 14:30:00,27.03,27.06,27.0,27.06,41800.0,20.1165,20.1388,20.0942,20.1388,41800.0
2013-02-26 14:35:00,27.06,27.08,27.05,27.06,47400.0,20.1388,20.1537,20.1314,20.1388,47400.0
2013-02-26 14:40:00,27.06,27.07,27.01,27.03,40300.0,20.1388,20.1463,20.1016,20.1165,40300.0
2013-02-26 14:45:00,27.03,27.03,27.0,27.01,27400.0,20.1165,20.1165,20.0942,20.1016,27400.0
2013-02-26 14:50:00,27.01,27.06,26.99,27.01,90300.0,20.1016,20.1388,20.0867,20.1016,90300.0
2013-02-26 14:55:00,27.01,27.07,27.01,27.03,34100.0,20.1016,20.1463,20.1016,20.1165,34100.0
2013-02-26 15:00:00,27.03,27.07,27.03,27.04,39700.0,20.1165,20.1463,20.1165,20.1239,39700.0
2013-02-26 15:05:00,27.04,27.07,27.02,27.04,35100.0,20.1239,20.1463,20.1091,20.1239,35100.0
2013-02-26 15:10:00,27.05,27.06,26.98,27.0,51800.0,20.1314,20.1388,20.0793,20.0942,51800.0
2013-02-26 15:15:00,27.0,27.04,26.98,27.03,63400.0,20.0942,20.1239,20.0793,20.1165,63400.0
2013-02-26 15:20:00,27.04,27.05,27.01,27.03,45800.0,20.1239,20.1314,20.1016,20.1165,45800.0
2013-02-26 15:25:00,27.02,27.08,27.02,27.08,39000.0,20.1091,20.1537,20.1091,20.1537,39000.0
2013-02-26 15:30:00,27.08,27.08,27.01,27.05,59200.0,20.1537,20.1537,20.1016,20.1314,59200.0
2013-02-26 15:35:00,27.05,27.09,27.03,27.09,37700.0,20.1314,20.1612,20.1165,20.1612,37700.0
2013-02-26 15:40:00,27.1,27.12,27.07,27.1,90200.0,20.1686,20.1835,20.1463,20.1686,90200.0
2013-02-26 15:45:00,27.11,27.12,27.06,27.1,65400.0,20.176,20.1835,20.1388,20.1686,65400.0
2013-02-26 15:50:00,27.1,27.11,27.07,27.09,59700.0,20.1686,20.176,20.1463,20.1612,59700.0
2013-02-26 15:55:00,27.08,27.09,27.03,27.08,381900.0,20.1537,20.1612,20.1165,20.1537,381900.0
2013-02-27 09:30:00,27.03,27.07,26.9,27.01,40000.0,20.1165,20.1463,20.0197,20.1016,40000.0
2013-02-27 09:35:00,27.0,27.09,26.98,27.09,65600.0,20.0942,20.1612,20.0793,20.1612,65600.0
2013-02-27 09:40:00,27.09,27.22,27.09,27.13,32100.0,20.1612,20.2579,20.1612,20.1909,32100.0
2013-02-27 09:45:00,27.14,27.15,27.07,27.07,17800.0,20.1984,20.2058,20.1463,20.1463,17800.0
2013-02-27 09:50:00,27.06,27.09,27.04,27.07,19300.0,20.1388,20.1612,20.1239,20.1463,19300.0
2013-02-27 09:55:00,27.07,27.08,27.02,27.06,20500.0,20.1463,20.1537,20.1091,20.1388,20500.0
2013-02-27 10:00:00,27.07,27.12,27.05,27.06,36200.0,20.1463,20.1835,20.1314,20.1388,36200.0
2013-02-27 10:05:00,27.06,27.12,27.04,27.08,31500.0,20.1388,20.1835,20.1239,20.1537,31500.0
2013-02-27 10:10:00,27.08,27.19,27.07,27.17,238100.0,20.1537,20.2356,20.1463,20.2207,238100.0
2013-02-27 10:15:00,27.17,27.19,27.12,27.14,186600.0,20.2207,20.2356,20.1835,20.1984,186600.0
2013-02-27 10:20:00,27.14,27.23,27.14,27.18,98800.0,20.1984,20.2653,20.1984,20.2281,98800.0
2013-02-27 10:25:00,27.17,27.18,27.12,27.13,34400.0,20.2207,20.2281,20.1835,20.1909,34400.0
2013-02-27 10:30:00,27.14,27.21,27.14,27.21,64900.0,20.1984,20.2505,20.1984,20.2505,64900.0
2013-02-27 10:35:00,27.2,27.24,27.18,27.23,44500.0,20.243,20.2728,20.2281,20.2653,44500.0
2013-02-27 10:40:00,27.23,27.26,27.15,27.15,80200.0,20.2653,20.2877,20.2058,20.2058,80200.0
2013-02-27 10:45:00,27.15,27.15,27.08,27.08,25900.0,20.2058,20.2058,20.1537,20.1537,25900.0
2013-02-27 10:50:00,27.08,27.08,27.05,27.05,36100.0,20.1537,20.1537,20.1314,20.1314,36100.0
2013-02-27 10:55:00,27.05,27.11,27.05,27.09,35400.0,20.1314,20.176,20.1314,20.1612,35400.0
2013-02-27 11:00:00,27.09,27.18,27.09,27.17,56600.0,20.1612,20.2281,20.1612,20.2207,56600.0
2013-02-27 11:05:00,27.17,27.19,27.12,27.19,290900.0,20.2207,20.2356,20.1835,20.2356,290900.0
2013-02-27 11:10:00,27.2,27.23,27.18,27.2,51800.0,20.243,20.2653,20.2281,20.243,51800.0
2013-02-27 11:15:00,27.21,27.21,27.17,27.19,117400.0,20.2505,20.2505,20.2207,20.2356,117400.0
2013-02-27 11:20:00,27.19,27.21,27.17,27.19,65400.0,20.2356,20.2505,20.2207,20.2356,65400.0
2013-02-27 11:25:00,27.19,27.21,27.16,27.2,47700.0,20.2356,20.2505,20.2132,20.243,47700.0
2013-02-27 11:30:00,27.2,27.21,27.15,27.15,31000.0,20.243,20.2505,20.2058,20.2058,31000.0
2013-02-27 11:35:00,27.15,27.19,27.15,27.19,22000.0,20.2058,20.2356,20.2058,20.2356,22000.0
2013-02-27 11:40:00,27.19,27.21,27.16,27.17,24600.0,20.2356,20.2505,20.2132,20.2207,24600.0
2013-02-27 11:45:00,27.17,27.19,27.17,27.19,19000.0,20.2207,20.2356,20.2207,20.2356,19000.0
2013-02-27 11:50:00,27.2,27.24,27.2,27.22,36400.0,20.243,20.2728,20.243,20.2579,36400.0
2013-02-27 11:55:00,27.22,27.23,27.19,27.2,23800.0,20.2579,20.2653,20.2356,20.243,23800.0
2013-02-27 12:00:00,27.2,27.2,27.18,27.19,18300.0,20.243,20.243,20.2281,20.2356,18300.0
2013-02-27 12:05:00,27.2,27.22,27.18,27.21,59900.0,20.243,20.2579,20.2281,20.2505,59900.0
2013-02-27 12:10:00,27.21,27.21,27.19,27.2,16400.0,20.2505,20.2505,20.2356,20.243,16400.0
2013-02-27 12:15:00,27.2,27.21,27.19,27.2,10700.0,20.243,20.2505,20.2356,20.243,10700.0
2013-02-27 12:20:00,27.2,27.25,27.19,27.25,37100.0,20.243,20.2802,20.2356,20.2802,37100.0
2013-02-27 12:25:00,27.24,27.28,27.24,27.26,15900.0,20.2728,20.3026,20.2728,20.2877,15900.0
2013-02-27 12:30:00,27.27,27.31,27.27,27.3,28000.0,20.2951,20.3249,20.2951,20.3174,28000.0
2013-02-27 12:35:00,27.3,27.33,27.29,27.29,24400.0,20.3174,20.3398,20.31,20.31,24400.0
2013-02-27 12:40:00,27.29,27.3,27.28,27.29,22900.0,20.31,20.3174,20.3026,20.31,22900.0
2013-02-27 12:45:00,27.3,27.31,27.28,27.28,18800.0,20.3174,20.3249,20.3026,20.3026,18800.0
2013-02-27 12:50:00,27.28,27.29,27.25,27.26,19600.0,20.3026,20.31,20.2802,20.2877,19600.0
2013-02-27 12:55:00,27.26,27.31,27.24,27.27,47800.0,20.2877,20.3249,20.2728,20.2951,47800.0
2013-02-27 13:00:00,27.28,27.29,27.23,27.27,61200.0,20.3026,20.31,20.2653,20.2951,61200.0
2013-02-27 13:05:00,27.27,27.28,27.25,27.27,25700.0,20.2951,20.3026,20.2802,20.2951,25700.0
2013-02-27 13:10:00,27.27,27.3,27.25,27.28,24800.0,20.2951,20.3174,20.2802,20.3026,24800.0
2013-02-27 13:15:00,27.27,27.28,27.25,27.25,8600.0,20.2951,20.3026,20.2802,20.2802,8600.0
2013-02-27 13:20:00,27.25,27.27,27.25,27.25,11300.0,20.2802,20.2951,20.2802,20.2802,11300.0
2013-02-27 13:25:00,27.25,27.28,27.25,27.28,16700.0,20.2802,20.3026,20.2802,20.3026,16700.0
2013-02-27 13:30:00,27.28,27.29,27.26,27.27,39900.0,20.3026,20.31,20.2877,20.2951,39900.0
2013-02-27 13:35:00,27.28,27.32,27.27,27.32,74300.0,20.3026,20.3323,20.2951,20.3323,74300.0
2013-02-27 13:40:00,27.32,27.33,27.29,27.31,44800.0,20.3323,20.3398,20.31,20.3249,44800.0
2013-02-27 13:45:00,27.31,27.32,27.28,27.28,55200.0,20.3249,20.3323,20.3026,20.3026,55200.0
2013-02-27 13:50:00,27.28,27.3,27.28,27.29,52500.0,20.3026,20.3174,20.3026,20.31,52500.0
2013-02-27 13:55:00,27.3,27.32,27.29,27.31,36800.0,20.3174,20.3323,20.31,20.3249,36800.0
2013-02-27 14:00:00,27.32,27.33,27.3,27.32,22000.0,20.3323,20.3398,20.3174,20.3323,22000.0
2013-02-27 14:05:00,27.32,27.34,27.31,27.34,26700.0,20.3323,20.3472,20.3249,20.3472,26700.0
2013-02-27 14:10:00,27.34,27.4,27.33,27.39,50000.0,20.3472,20.3919,20.3398,20.3844,50000.0
2013-02-27 14:15:00,27.39,27.39,27.35,27.37,27000.0,20.3844,20.3844,20.3547,20.3695,27000.0
2013-02-27 14:20:00,27.37,27.41,27.36,27.41,48900.0,20.3695,20.3993,20.3621,20.3993,48900.0
2013-02-27 14:25:00,27.4,27.42,27.37,27.38,43000.0,20.3919,20.4067,20.3695,20.377,43000.0
2013-02-27 14:30:00,27.37,27.39,27.35,27.37,29600.0,20.3695,20.3844,20.3547,20.3695,29600.0
2013-02-27 14:35:00,27.36,27.37,27.34,27.37,25600.0,20.3621,20.3695,20.3472,20.3695,25600.0
2013-02-27 14:40:00,27.37,27.38,27.35,27.38,19200.0,20.3695,20.377,20.3547,20.377,19200.0
2013-02-27 14:45:00,27.38,27.42,27.38,27.4,38900.0,20.377,20.4067,20.377,20.3919,38900.0
2013-02-27 14:50:00,27.4,27.4,27.36,27.36,24300.0,20.3919,20.3919,20.3621,20.3621,24300.0
2013-02-27 14:55:00,27.36,27.39,27.35,27.38,50200.0,20.3621,20.3844,20.3547,20.377,50200.0
2013-02-27 15:00:00,27.38,27.39,27.35,27.36,37000.0,20.377,20.3844,20.3547,20.3621,37000.0
2013-02-27 15:05:00,27.36,27.39,27.36,27.38,78000.0,20.3621,20.3844,20.3621,20.377,78000.0
2013-02-27 15:10:00,27.38,27.43,27.36,27.4,87700.0,20.377,20.4142,20.3621,20.3919,87700.0
2013-02-27 15:15:00,27.4,27.41,27.37,27.4,115600.0,20.3919,20.3993,20.3695,20.3919,115600.0
2013-02-27 15:20:00,27.4,27.42,27.39,27.42,69700.0,20.3919,20.4067,20.3844,20.4067,69700.0
2013-02-27 15:25:00,27.42,27.45,27.38,27.4,76900.0,20.4067,20.4291,20.377,20.3919,76900.0
2013-02-27 15:30:00,27.4,27.44,27.4,27.44,53600.0,20.3919,20.4216,20.3919,20.4216,53600.0
2013-02-27 15:35:00,27.43,27.46,27.42,27.44,59300.0,20.4142,20.4365,20.4067,20.4216,59300.0
2013-02-27 15:40:00,27.44,27.45,27.4,27.42,80500.0,20.4216,20.4291,20.3919,20.4067,80500.0
2013-02-27 15:45:00,27.43,27.44,27.39,27.4,207800.0,20.4142,20.4216,20.3844,20.3919,207800.0
2013-02-27 15:50:00,27.39,27.43,27.39,27.41,120500.0,20.3844,20.4142,20.3844,20.3993,120500.0
2013-02-27 15:55:00,27.42,27.42,27.37,27.4,324700.0,20.4067,20.4067,20.3695,20.3919,324700.0
2013-02-28 09:30:00,27.4,27.42,27.29,27.32,43500.0,20.3919,20.4067,20.31,20.3323,43500.0
2013-02-28 09:35:00,27.34,27.46,27.31,27.46,33500.0,20.3472,20.4365,20.3249,20.4365,33500.0
2013-02-28 09:40:00,27.45,27.49,27.42,27.44,33900.0,20.4291,20.4588,20.4067,20.4216,33900.0
2013-02-28 09:45:00,27.44,27.5,27.39,27.44,303600.0,20.4216,20.4663,20.3844,20.4216,303600.0
2013-02-28 09:50:00,27.44,27.44,27.25,27.28,54900.0,20.4216,20.4216,20.2802,20.3026,54900.0
2013-02-28 09:55:00,27.28,27.29,27.23,27.24,178600.0,20.3026,20.31,20.2653,20.2728,178600.0
2013-02-28 10:00:00,27.24,27.25,27.15,27.17,85600.0,20.2728,20.2802,20.2058,20.2207,85600.0
2013-02-28 10:05:00,27.17,27.23,27.17,27.19,32900.0,20.2207,20.2653,20.2207,20.2356,32900.0
2013-02-28 10:10:00,27.2,27.25,27.18,27.25,26700.0,20.243,20.2802,20.2281,20.2802,26700.0
2013-02-28 10:15:00,27.25,27.25,27.19,27.21,210100.0,20.2802,20.2802,20.2356,20.2505,210100.0
2013-02-28 10:20:00,27.2,27.25,27.17,27.17,96600.0,20.243,20.2802,20.2207,20.2207,96600.0
2013-02-28 10:25:00,27.17,27.19,27.15,27.18,47600.0,20.2207,20.2356,20.2058,20.2281,47600.0
2013-02-28 10:30:00,27.18,27.19,27.15,27.17,29100.0,20.2281,20.2356,20.2058,20.2207,29100.0
2013-02-28 10:35:00,27.18,27.2,27.14,27.17,51100.0,20.2281,20.243,20.1984,20.2207,51100.0
2013-02-28 10:40:00,27.17,27.18,27.13,27.18,43800.0,20.2207,20.2281,20.1909,20.2281,43800.0
2013-02-28 10:45:00,27.18,27.18,27.13,27.14,83300.0,20.2281,20.2281,20.1909,20.1984,83300.0
2013-02-28 10:50:00,27.15,27.19,27.15,27.19,36200.0,20.2058,20.2356,20.2058,20.2356,36200.0
2013-02-28 10:55:00,27.18,27.2,27.16,27.19,28600.0,20.2281,20.243,20.2132,20.2356,28600.0
2013-02-28 11:00:00,27.19,27.23,27.16,27.22,49100.0,20.2356,20.2653,20.2132,20.2579,49100.0
2013-02-28 11:05:00,27.22,27.25,27.21,27.22,109100.0,20.2579,20.2802,20.2505,20.2579,109100.0
2013-02-28 11:10:00,27.21,27.21,27.18,27.18,22700.0,20.2505,20.2505,20.2281,20.2281,22700.0
2013-02-28 11:15:00,27.18,27.2,27.16,27.18,158700.0,20.2281,20.243,20.2132,20.2281,158700.0
2013-02-28 11:20:00,27.17,27.26,27.16,27.25,135700.0,20.2207,20.2877,20.2132,20.2802,135700.0
2013-02-28 11:25:00,27.24,27.26,27.22,27.24,40600.0,20.2728,20.2877,20.2579,20.2728,40600.0
2013-02-28 11:30:00,27.24,27.25,27.21,27.21,49300.0,20.2728,20.2802,20.2505,20.2505,49300.0
2013-02-28 11:35:00,27.22,27.23,27.18,27.19,25700.0,20.2579,20.2653,20.2281,20.2356,25700.0
2013-02-28 11:40:00,27.18,27.25,27.18,27.24,30300.0,20.2281,20.2802,20.2281,20.2728,30300.0
2013-02-28 11:45:00,27.24,27.26,27.23,27.26,22200.0,20.2728,20.2877,20.2653,20.2877,22200.0
2013-02-28 11:50:00,27.25,27.27,27.22,27.22,22600.0,20.2802,20.2951,20.2579,20.2579,22600.0
2013-02-28 11:55:00,27.23,27.27,27.22,27.25,112200.0,20.2653,20.2951,20.2579,20.2802,112200.0
2013-02-28 12:00:00,27.26,27.26,27.23,27.23,84700.0,20.2877,20.2877,20.2653,20.2653,84700.0
2013-02-28 12:05:00,27.23,27.24,27.22,27.24,20600.0,20.2653,20.2728,20.2579,20.2728,20600.0
2013-02-28 12:10:00,27.23,27.25,27.22,27.23,20400.0,20.2653,20.2802,20.2579,20.2653,20400.0
2013-02-28 12:15:00,27.24,27.25,27.22,27.24,92300.0,20.2728,20.2802,20.2579,20.2728,92300.0
2013-02-28 12:20:00,27.23,27.26,27.22,27.25,16800.0,20.2653,20.2877,20.2579,20.2802,16800.0
2013-02-28 12:25:00,27.25,27.29,27.24,27.27,49500.0,20.2802,20.31,20.2728,20.2951,49500.0
2013-02-28 12:30:00,27.26,27.28,27.25,27.28,23800.0,20.2877,20.3026,20.2802,20.3026,23800.0
2013-02-28 12:35:00,27.28,27.3,27.27,27.29,27400.0,20.3026,20.3174,20.2951,20.31,27400.0
2013-02-28 12:40:00,27.3,27.32,27.3,27.31,43100.0,20.3174,20.3323,20.3174,20.3249,43100.0
2013-02-28 12:45:00,27.3,27.34,27.29,27.34,36000.0,20.3174,20.3472,20.31,20.3472,36000.0
2013-02-28 12:50:00,27.34,27.35,27.33,27.34,8400.0,20.3472,20.3547,20.3398,20.3472,8400.0
2013-02-28 12:55:00,27.33,27.36,27.32,27.35,52100.0,20.3398,20.3621,20.3323,20.3547,52100.0
2013-02-28 13:00:00,27.35,27.37,27.34,27.35,37300.0,20.3547,20.3695,20.3472,20.3547,37300.0
2013-02-28 13:05:00,27.35,27.39,27.34,27.38,17900.0,20.3547,20.3844,20.3472,20.377,17900.0
2013-02-28 13:10:00,27.38,27.4,27.37,27.4,19700.0,20.377,20.3919,20.3695,20.3919,19700.0
2013-02-28 13:15:00,27.39,27.42,27.38,27.42,17900.0,20.3844,20.4067,20.377,20.4067,17900.0
2013-02-28 13:20:00,27.42,27.45,27.42,27.44,48100.0,20.4067,20.4291,20.4067,20.4216,48100.0
2013-02-28 13:25:00,27.44,27.47,27.44,27.45,54200.0,20.4216,20.444,20.4216,20.4291,54200.0
2013-02-28 13:30:00,27.45,27.45,27.42,27.43,35500.0,20.4291,20.4291,20.4067,20.4142,35500.0
2013-02-28 13:35:00,27.43,27.49,27.41,27.41,228900.0,20.4142,20.4588,20.3993,20.3993,228900.0
2013-02-28 13:40:00,27.4,27.4,27.37,27.38,46600.0,20.3919,20.3919,20.3695,20.377,46600.0
2013-02-28 13:45:00,27.37,27.39,27.37,27.38,101100.0,20.3695,20.3844,20.3695,20.377,101100.0
2013-02-28 13:50:00,27.38,27.39,27.36,27.39,40000.0,20.377,20.3844,20.3621,20.3844,40000.0
2013-02-28 13:55:00,27.39,27.42,27.38,27.4,38500.0,20.3844,20.4067,20.377,20.3919,38500.0
2013-02-28 14:00:00,27.39,27.39,27.37,27.38,42800.0,20.3844,20.3844,20.3695,20.377,42800.0
2013-02-28 14:05:00,27.37,27.39,27.36,27.39,81100.0,20.3695,20.3844,20.3621,20.3844,81100.0
2013-02-28 14:10:00,27.39,27.41,27.38,27.39,64700.0,20.3844,20.3993,20.377,20.3844,64700.0
2013-02-28 14:15:00,27.39,27.39,27.38,27.38,7800.0,20.3844,20.3844,20.377,20.377,7800.0
2013-02-28 14:20:00,27.39,27.41,27.39,27.41,33600.0,20.3844,20.3993,20.3844,20.3993,33600.0
2013-02-28 14:25:00,27.41,27.41,27.4,27.41,13900.0,20.3993,20.3993,20.3919,20.3993,13900.0
2013-02-28 14:30:00,27.41,27.43,27.39,27.39,69900.0,20.3993,20.4142,20.3844,20.3844,69900.0
2013-02-28 14:35:00,27.4,27.4,27.34,27.36,64800.0,20.3919,20.3919,20.3472,20.3621,64800.0
2013-02-28 14:40:00,27.36,27.36,27.33,27.33,28100.0,20.3621,20.3621,20.3398,20.3398,28100.0
2013-02-28 14:45:00,27.33,27.34,27.3,27.32,52000.0,20.3398,20.3472,20.3174,20.3323,52000.0
2013-02-28 14:50:00,27.31,27.32,27.29,27.3,58200.0,20.3249,20.3323,20.31,20.3174,58200.0
2013-02-28 14:55:00,27.31,27.31,27.25,27.26,82500.0,20.3249,20.3249,20.2802,20.2877,82500.0
2013-02-28 15:00:00,27.26,27.26,27.23,27.26,49100.0,20.2877,20.2877,20.2653,20.2877,49100.0
2013-02-28 15:05:00,27.25,27.26,27.21,27.26,68300.0,20.2802,20.2877,20.2505,20.2877,68300.0
2013-02-28 15:10:00,27.25,27.26,27.21,27.21,44600.0,20.2802,20.2877,20.2505,20.2505,44600.0
2013-02-28 15:15:00,27.21,27.22,27.19,27.22,50400.0,20.2505,20.2579,20.2356,20.2579,50400.0
2013-02-28 15:20:00,27.23,27.25,27.22,27.24,63400.0,20.2653,20.2802,20.2579,20.2728,63400.0
2013-02-28 15:25:00,27.25,27.26,27.22,27.25,63000.0,20.2802,20.2877,20.2579,20.2802,63000.0
2013-02-28 15:30:00,27.25,27.25,27.21,27.22,53800.0,20.2802,20.2802,20.2505,20.2579,53800.0
2013-02-28 15:35:00,27.23,27.26,27.22,27.25,80200.0,20.2653,20.2877,20.2579,20.2802,80200.0
2013-02-28 15:40:00,27.25,27.25,27.2,27.22,127600.0,20.2802,20.2802,20.243,20.2579,127600.0
2013-02-28 15:45:00,27.21,27.25,27.19,27.22,150200.0,20.2505,20.2802,20.2356,20.2579,150200.0
2013-02-28 15:50:00,27.21,27.22,27.15,27.16,113300.0,20.2505,20.2579,20.2058,20.2132,113300.0
2013-02-28 15:55:00,27.16,27.19,27.12,27.13,596700.0,20.2132,20.2356,20.1835,20.1909,596700.0
2013-03-01 09:30:00,26.99,27.04,26.8,26.88,115500.0,20.0867,20.1239,19.9453,20.0049,115500.0
2013-03-01 09:35:00,26.89,26.89,26.76,26.79,132900.0,20.0123,20.0123,19.9156,19.9379,132900.0
2013-03-01 09:40:00,26.79,26.87,26.74,26.84,146400.0,19.9379,19.9974,19.9007,19.9751,146400.0
2013-03-01 09:45:00,26.83,26.84,26.77,26.8,76900.0,19.9677,19.9751,19.923,19.9453,76900.0
2013-03-01 09:50:00,26.8,26.84,26.74,26.83,68400.0,19.9453,19.9751,19.9007,19.9677,68400.0
2013-03-01 09:55:00,26.83,26.93,26.79,26.9,61300.0,19.9677,20.0421,19.9379,20.0197,61300.0
2013-03-01 10:00:00,26.91,27.0,26.87,26.9,129800.0,20.0272,20.0942,19.9974,20.0197,129800.0
2013-03-01 10:05:00,26.91,27.01,26.91,26.99,157000.0,20.0272,20.1016,20.0272,20.0867,157000.0
2013-03-01 10:10:00,26.99,27.01,26.95,26.96,88800.0,20.0867,20.1016,20.057,20.0644,88800.0
2013-03-01 10:15:00,26.96,26.99,26.92,26.97,70500.0,20.0644,20.0867,20.0346,20.0718,70500.0
2013-03-01 10:20:00,26.96,27.0,26.91,26.98,126900.0,20.0644,20.0942,20.0272,20.0793,126900.0
2013-03-01 10:25:00,26.98,27.13,26.98,27.12,81100.0,20.0793,20.1909,20.0793,20.1835,81100.0
2013-03-01 10:30:00,27.13,27.23,27.13,27.19,99700.0,20.1909,20.2653,20.1909,20.2356,99700.0
2013-03-01 10:35:00,27.19,27.23,27.17,27.19,73400.0,20.2356,20.2653,20.2207,20.2356,73400.0
2013-03-01 10:40:00,27.19,27.27,27.19,27.27,68700.0,20.2356,20.2951,20.2356,20.2951,68700.0
2013-03-01 10:45:00,27.26,27.27,27.19,27.19,66100.0,20.2877,20.2951,20.2356,20.2356,66100.0
2013-03-01 10:50:00,27.18,27.19,27.15,27.17,82000.0,20.2281,20.2356,20.2058,20.2207,82000.0
2013-03-01 10:55:00,27.18,27.18,27.13,27.16,69800.0,20.2281,20.2281,20.1909,20.2132,69800.0
2013-03-01 11:00:00,27.17,27.22,27.16,27.18,86200.0,20.2207,20.2579,20.2132,20.2281,86200.0
2013-03-01 11:05:00,27.18,27.24,27.18,27.2,54200.0,20.2281,20.2728,20.2281,20.243,54200.0
2013-03-01 11:10:00,27.21,27.21,27.17,27.19,50300.0,20.2505,20.2505,20.2207,20.2356,50300.0
2013-03-01 11:15:00,27.19,27.2,27.15,27.18,57100.0,20.2356,20.243,20.2058,20.2281,57100.0
2013-03-01 11:20:00,27.19,27.21,27.15,27.2,39300.0,20.2356,20.2505,20.2058,20.243,39300.0
2013-03-01 11:25:00,27.21,27.21,27.1,27.1,55400.0,20.2505,20.2505,20.1686,20.1686,55400.0
2013-03-01 11:30:00,27.11,27.13,27.07,27.12,57600.0,20.176,20.1909,20.1463,20.1835,57600.0
2013-03-01 11:35:00,27.11,27.16,27.09,27.12,46200.0,20.176,20.2132,20.1612,20.1835,46200.0
2013-03-01 11:40:00,27.13,27.13,27.04,27.07,34000.0,20.1909,20.1909,20.1239,20.1463,34000.0
2013-03-01 11:45:00,27.07,27.08,27.04,27.06,32600.0,20.1463,20.1537,20.1239,20.1388,32600.0
2013-03-01 11:50:00,27.07,27.11,27.06,27.08,31700.0,20.1463,20.176,20.1388,20.1537,31700.0
2013-03-01 11:55:00,27.07,27.13,27.07,27.12,58300.0,20.1463,20.1909,20.1463,20.1835,58300.0
2013-03-01 12:00:00,27.12,27.18,27.12,27.18,32500.0,20.1835,20.2281,20.1835,20.2281,32500.0
2013-03-01 12:05:00,27.18,27.22,27.18,27.22,20900.0,20.2281,20.2579,20.2281,20.2579,20900.0
2013-03-01 12:10:00,27.22,27.25,27.19,27.19,28900.0,20.2579,20.2802,20.2356,20.2356,28900.0
2013-03-01 12:15:00,27.19,27.31,27.19,27.3,67900.0,20.2356,20.3249,20.2356,20.3174,67900.0
2013-03-01 12:20:00,27.29,27.32,27.25,27.29,52100.0,20.31,20.3323,20.2802,20.31,52100.0
2013-03-01 12:25:00,27.28,27.29,27.23,27.23,26400.0,20.3026,20.31,20.2653,20.2653,26400.0
2013-03-01 12:30:00,27.24,27.29,27.24,27.24,35800.0,20.2728,20.31,20.2728,20.2728,35800.0
2013-03-01 12:35:00,27.23,27.29,27.23,27.29,31900.0,20.2653,20.31,20.2653,20.31,31900.0
2013-03-01 12:40:00,27.29,27.3,27.25,27.28,29500.0,20.31,20.3174,20.2802,20.3026,29500.0
2013-03-01 12:45:00,27.29,27.29,27.26,27.28,15800.0,20.31,20.31,20.2877,20.3026,15800.0
2013-03-01 12:50:00,27.27,27.31,27.27,27.27,29400.0,20.2951,20.3249,20.2951,20.2951,29400.0
2013-03-01 12:55:00,27.28,27.33,27.28,27.3,41000.0,20.3026,20.3398,20.3026,20.3174,41000.0
2013-03-01 13:00:00,27.29,27.34,27.29,27.32,38600.0,20.31,20.3472,20.31,20.3323,38600.0
2013-03-01 13:05:00,27.32,27.33,27.29,27.3,30500.0,20.3323,20.3398,20.31,20.3174,30500.0
2013-03-01 13:10:00,27.3,27.34,27.29,27.33,23700.0,20.3174,20.3472,20.31,20.3398,23700.0
2013-03-01 13:15:00,27.32,27.35,27.3,27.31,29600.0,20.3323,20.3547,20.3174,20.3249,29600.0
2013-03-01 13:20:00,27.3,27.34,27.28,27.34,25400.0,20.3174,20.3472,20.3026,20.3472,25400.0
2013-03-01 13:25:00,27.34,27.34,27.3,27.32,12900.0,20.3472,20.3472,20.3174,20.3323,12900.0
2013-03-01 13:30:00,27.31,27.34,27.25,27.26,318100.0,20.3249,20.3472,20.2802,20.2877,318100.0
2013-03-01 13:35:00,27.26,27.26,27.24,27.26,67500.0,20.2877,20.2877,20.2728,20.2877,67500.0
2013-03-01 13:40:00,27.26,27.26,27.22,27.23,45800.0,20.2877,20.2877,20.2579,20.2653,45800.0
2013-03-01 13:45:00,27.24,27.24,27.21,27.21,23800.0,20.2728,20.2728,20.2505,20.2505,23800.0
2013-03-01 13:50:00,27.21,27.22,27.19,27.21,30500.0,20.2505,20.2579,20.2356,20.2505,30500.0
2013-03-01 13:55:00,27.21,27.23,27.21,27.21,51900.0,20.2505,20.2653,20.2505,20.2505,51900.0
2013-03-01 14:00:00,27.21,27.22,27.2,27.2,68600.0,20.2505,20.2579,20.243,20.243,68600.0
2013-03-01 14:05:00,27.2,27.21,27.18,27.18,75000.0,20.243,20.2505,20.2281,20.2281,75000.0
2013-03-01 14:10:00,27.18,27.24,27.17,27.24,42300.0,20.2281,20.2728,20.2207,20.2728,42300.0
2013-03-01 14:15:00,27.23,27.25,27.22,27.25,9900.0,20.2653,20.2802,20.2579,20.2802,9900.0
2013-03-01 14:20:00,27.25,27.28,27.21,27.21,41100.0,20.2802,20.3026,20.2505,20.2505,41100.0
2013-03-01 14:25:00,27.21,27.21,27.18,27.2,22900.0,20.2505,20.2505,20.2281,20.243,22900.0
2013-03-01 14:30:00,27.2,27.22,27.2,27.21,24300.0,20.243,20.2579,20.243,20.2505,24300.0
2013-03-01 14:35:00,27.22,27.24,27.21,27.21,26500.0,20.2579,20.2728,20.2505,20.2505,26500.0
2013-03-01 14:40:00,27.21,27.23,27.2,27.2,25300.0,20.2505,20.2653,20.243,20.243,25300.0
2013-03-01 14:45:00,27.2,27.2,27.14,27.15,77500.0,20.243,20.243,20.1984,20.2058,77500.0
2013-03-01 14:50:00,27.15,27.18,27.14,27.17,52600.0,20.2058,20.2281,20.1984,20.2207,52600.0
2013-03-01 14:55:00,27.18,27.18,27.15,27.18,52500.0,20.2281,20.2281,20.2058,20.2281,52500.0
2013-03-01 15:00:00,27.18,27.21,27.17,27.17,70700.0,20.2281,20.2505,20.2207,20.2207,70700.0
2013-03-01 15:05:00,27.17,27.22,27.17,27.2,73600.0,20.2207,20.2579,20.2207,20.243,73600.0
2013-03-01 15:10:00,27.2,27.21,27.17,27.19,57700.0,20.243,20.2505,20.2207,20.2356,57700.0
2013-03-01 15:15:00,27.18,27.19,27.16,27.18,44000.0,20.2281,20.2356,20.2132,20.2281,44000.0
2013-03-01 15:20:00,27.17,27.18,27.14,27.15,48900.0,20.2207,20.2281,20.1984,20.2058,48900.0
2013-03-01 15:25:00,27.15,27.17,27.14,27.15,42300.0,20.2058,20.2207,20.1984,20.2058,42300.0
2013-03-01 15:30:00,27.14,27.18,27.14,27.15,49700.0,20.1984,20.2281,20.1984,20.2058,49700.0
2013-03-01 15:35:00,27.15,27.18,27.14,27.17,83900.0,20.2058,20.2281,20.1984,20.2207,83900.0
2013-03-01 15:40:00,27.17,27.17,27.1,27.12,77400.0,20.2207,20.2207,20.1686,20.1835,77400.0
2013-03-01 15:45:00,27.11,27.19,27.11,27.19,122700.0,20.176,20.2356,20.176,20.2356,122700.0
2013-03-01 15:50:00,27.18,27.19,27.11,27.11,169800.0,20.2281,20.2356,20.176,20.176,169800.0
2013-03-01 15:55:00,27.12,27.2,27.12,27.2,370400.0,20.1835,20.243,20.1835,20.243,370400.0
2013-03-04 09:30:00,27.16,27.2,27.11,27.16,62000.0,20.2132,20.243,20.176,20.2132,62000.0
2013-03-04 09:35:00,27.16,27.16,27.09,27.12,15700.0,20.2132,20.2132,20.1612,20.1835,15700.0
2013-03-04 09:40:00,27.13,27.22,27.11,27.19,148900.0,20.1909,20.2579,20.176,20.2356,148900.0
2013-03-04 09:45:00,27.19,27.23,27.17,27.21,24100.0,20.2356,20.2653,20.2207,20.2505,24100.0
2013-03-04 09:50:00,27.2,27.2,27.14,27.2,16500.0,20.243,20.243,20.1984,20.243,16500.0
2013-03-04 09:55:00,27.2,27.2,27.14,27.15,41800.0,20.243,20.243,20.1984,20.2058,41800.0
2013-03-04 10:00:00,27.15,27.23,27.14,27.19,234600.0,20.2058,20.2653,20.1984,20.2356,234600.0
2013-03-04 10:05:00,27.2,27.23,27.17,27.23,21100.0,20.243,20.2653,20.2207,20.2653,21100.0
2013-03-04 10:10:00,27.22,27.23,27.13,27.14,24500.0,20.2579,20.2653,20.1909,20.1984,24500.0
2013-03-04 10:15:00,27.13,27.17,27.13,27.15,19300.0,20.1909,20.2207,20.1909,20.2058,19300.0
2013-03-04 10:20:00,27.16,27.17,27.12,27.14,23800.0,20.2132,20.2207,20.1835,20.1984,23800.0
2013-03-04 10:25:00,27.14,27.16,27.12,27.12,24400.0,20.1984,20.2132,20.1835,20.1835,24400.0
2013-03-04 10:30:00,27.12,27.18,27.12,27.18,34700.0,20.1835,20.2281,20.1835,20.2281,34700.0
2013-03-04 10:35:00,27.18,27.2,27.12,27.2,360200.0,20.2281,20.243,20.1835,20.243,360200.0
2013-03-04 10:40:00,27.19,27.25,27.19,27.25,230800.0,20.2356,20.2802,20.2356,20.2802,230800.0
2013-03-04 10:45:00,27.25,27.3,27.24,27.29,118600.0,20.2802,20.3174,20.2728,20.31,118600.0
2013-03-04 10:50:00,27.29,27.33,27.29,27.32,51100.0,20.31,20.3398,20.31,20.3323,51100.0
2013-03-04 10:55:00,27.32,27.32,27.29,27.32,24800.0,20.3323,20.3323,20.31,20.3323,24800.0
2013-03-04 11:00:00,27.31,27.31,27.26,27.31,22200.0,20.3249,20.3249,20.2877,20.3249,22200.0
2013-03-04 11:05:00,27.32,27.32,27.28,27.3,25900.0,20.3323,20.3323,20.3026,20.3174,25900.0
2013-03-04 11:10:00,27.3,27.34,27.3,27.33,20700.0,20.3174,20.3472,20.3174,20.3398,20700.0
2013-03-04 11:15:00,27.32,27.37,27.32,27.37,17100.0,20.3323,20.3695,20.3323,20.3695,17100.0
2013-03-04 11:20:00,27.37,27.37,27.34,27.37,17700.0,20.3695,20.3695,20.3472,20.3695,17700.0
2013-03-04 11:25:00,27.37,27.39,27.35,27.36,17900.0,20.3695,20.3844,20.3547,20.3621,17900.0
2013-03-04 11:30:00,27.36,27.38,27.33,27.35,23400.0,20.3621,20.377,20.3398,20.3547,23400.0
2013-03-04 11:35:00,27.35,27.39,27.35,27.39,11300.0,20.3547,20.3844,20.3547,20.3844,11300.0
2013-03-04 11:40:00,27.38,27.39,27.36,27.38,11100.0,20.377,20.3844,20.3621,20.377,11100.0
2013-03-04 11:45:00,27.37,27.4,27.37,27.39,8900.0,20.3695,20.3919,20.3695,20.3844,8900.0
2013-03-04 11:50:00,27.39,27.4,27.38,27.39,22500.0,20.3844,20.3919,20.377,20.3844,22500.0
2013-03-04 11:55:00,27.39,27.42,27.39,27.41,10000.0,20.3844,20.4067,20.3844,20.3993,10000.0
2013-03-04 12:00:00,27.41,27.42,27.39,27.4,9600.0,20.3993,20.4067,20.3844,20.3919,9600.0
2013-03-04 12:05:00,27.39,27.4,27.34,27.35,20700.0,20.3844,20.3919,20.3472,20.3547,20700.0
2013-03-04 12:10:00,27.34,27.37,27.33,27.37,19200.0,20.3472,20.3695,20.3398,20.3695,19200.0
2013-03-04 12:15:00,27.36,27.37,27.32,27.34,16500.0,20.3621,20.3695,20.3323,20.3472,16500.0
2013-03-04 12:20:00,27.33,27.33,27.3,27.3,23700.0,20.3398,20.3398,20.3174,20.3174,23700.0
2013-03-04 12:25:00,27.29,27.32,27.28,27.3,20000.0,20.31,20.3323,20.3026,20.3174,20000.0
2013-03-04 12:30:00,27.3,27.31,27.28,27.3,36500.0,20.3174,20.3249,20.3026,20.3174,36500.0
2013-03-04 12:35:00,27.29,27.32,27.29,27.32,19900.0,20.31,20.3323,20.31,20.3323,19900.0
2013-03-04 12:40:00,27.32,27.35,27.32,27.35,24300.0,20.3323,20.3547,20.3323,20.3547,24300.0
2013-03-04 12:45:00,27.34,27.35,27.34,27.34,12500.0,20.3472,20.3547,20.3472,20.3472,12500.0
2013-03-04 12:50:00,27.35,27.36,27.34,27.35,12400.0,20.3547,20.3621,20.3472,20.3547,12400.0
2013-03-04 12:55:00,27.35,27.37,27.34,27.34,16700.0,20.3547,20.3695,20.3472,20.3472,16700.0
2013-03-04 13:00:00,27.34,27.35,27.32,27.34,35200.0,20.3472,20.3547,20.3323,20.3472,35200.0
2013-03-04 13:05:00,27.35,27.35,27.29,27.3,34400.0,20.3547,20.3547,20.31,20.3174,34400.0
2013-03-04 13:10:00,27.3,27.33,27.29,27.33,13000.0,20.3174,20.3398,20.31,20.3398,13000.0
2013-03-04 13:15:00,27.33,27.35,27.31,27.33,29900.0,20.3398,20.3547,20.3249,20.3398,29900.0
2013-03-04 13:20:00,27.32,27.35,27.32,27.34,42000.0,20.3323,20.3547,20.3323,20.3472,42000.0
2013-03-04 13:25:00,27.34,27.35,27.32,27.35,16400.0,20.3472,20.3547,20.3323,20.3547,16400.0
2013-03-04 13:30:00,27.35,27.35,27.31,27.35,42100.0,20.3547,20.3547,20.3249,20.3547,42100.0
2013-03-04 13:35:00,27.35,27.35,27.33,27.35,22600.0,20.3547,20.3547,20.3398,20.3547,22600.0
2013-03-04 13:40:00,27.35,27.36,27.34,27.34,36800.0,20.3547,20.3621,20.3472,20.3472,36800.0
2013-03-04 13:45:00,27.33,27.35,27.33,27.35,12500.0,20.3398,20.3547,20.3398,20.3547,12500.0
2013-03-04 13:50:00,27.34,27.37,27.33,27.37,79600.0,20.3472,20.3695,20.3398,20.3695,79600.0
2013-03-04 13:55:00,27.36,27.37,27.33,27.36,26900.0,20.3621,20.3695,20.3398,20.3621,26900.0
2013-03-04 14:00:00,27.36,27.36,27.34,27.34,16500.0,20.3621,20.3621,20.3472,20.3472,16500.0
2013-03-04 14:05:00,27.33,27.37,27.33,27.34,21400.0,20.3398,20.3695,20.3398,20.3472,21400.0
2013-03-04 14:10:00,27.34,27.35,27.32,27.35,20400.0,20.3472,20.3547,20.3323,20.3547,20400.0
2013-03-04 14:15:00,27.35,27.36,27.34,27.36,18400.0,20.3547,20.3621,20.3472,20.3621,18400.0
2013-03-04 14:20:00,27.36,27.39,27.36,27.39,21500.0,20.3621,20.3844,20.3621,20.3844,21500.0
2013-03-04 14:25:00,27.39,27.49,27.39,27.48,46100.0,20.3844,20.4588,20.3844,20.4514,46100.0
2013-03-04 14:30:00,27.47,27.48,27.45,27.47,23600.0,20.444,20.4514,20.4291,20.444,23600.0
2013-03-04 14:35:00,27.46,27.47,27.44,27.47,26500.0,20.4365,20.444,20.4216,20.444,26500.0
2013-03-04 14:40:00,27.46,27.48,27.44,27.46,37700.0,20.4365,20.4514,20.4216,20.4365,37700.0
2013-03-04 14:45:00,27.46,27.5,27.45,27.48,28700.0,20.4365,20.4663,20.4291,20.4514,28700.0
2013-03-04 14:50:00,27.47,27.51,27.46,27.5,26800.0,20.444,20.4737,20.4365,20.4663,26800.0
2013-03-04 14:55:00,27.5,27.53,27.5,27.52,41000.0,20.4663,20.4886,20.4663,20.4812,41000.0
2013-03-04 15:00:00,27.52,27.55,27.5,27.52,31300.0,20.4812,20.5035,20.4663,20.4812,31300.0
2013-03-04 15:05:00,27.51,27.52,27.49,27.49,28400.0,20.4737,20.4812,20.4588,20.4588,28400.0
2013-03-04 15:10:00,27.49,27.5,27.47,27.49,43800.0,20.4588,20.4663,20.444,20.4588,43800.0
2013-03-04 15:15:00,27.48,27.51,27.48,27.5,34300.0,20.4514,20.4737,20.4514,20.4663,34300.0
2013-03-04 15:20:00,27.5,27.52,27.49,27.51,34200.0,20.4663,20.4812,20.4588,20.4737,34200.0
2013-03-04 15:25:00,27.51,27.52,27.5,27.52,21100.0,20.4737,20.4812,20.4663,20.4812,21100.0
2013-03-04 15:30:00,27.52,27.54,27.49,27.54,41800.0,20.4812,20.4961,20.4588,20.4961,41800.0
2013-03-04 15:35:00,27.54,27.54,27.5,27.51,28900.0,20.4961,20.4961,20.4663,20.4737,28900.0
2013-03-04 15:40:00,27.51,27.51,27.48,27.49,27500.0,20.4737,20.4737,20.4514,20.4588,27500.0
2013-03-04 15:45:00,27.49,27.55,27.48,27.55,98200.0,20.4588,20.5035,20.4514,20.5035,98200.0
2013-03-04 15:50:00,27.54,27.55,27.51,27.55,105200.0,20.4961,20.5035,20.4737,20.5035,105200.0
2013-03-04 15:55:00,27.54,27.59,27.54,27.58,211700.0,20.4961,20.5333,20.4961,20.5258,211700.0
2013-03-05 09:30:00,27.82,27.84,27.74,27.77,51600.0,20.7044,20.7193,20.6449,20.6672,51600.0
2013-03-05 09:35:00,27.78,27.92,27.76,27.9,54500.0,20.6747,20.7789,20.6598,20.764,54500.0
2013-03-05 09:40:00,27.9,27.91,27.8,27.83,53600.0,20.764,20.7714,20.6896,20.7119,53600.0
2013-03-05 09:45:00,27.84,27.86,27.82,27.86,23500.0,20.7193,20.7342,20.7044,20.7342,23500.0
2013-03-05 09:50:00,27.86,27.87,27.82,27.85,29800.0,20.7342,20.7417,20.7044,20.7268,29800.0
2013-03-05 09:55:00,27.85,27.86,27.75,27.77,34900.0,20.7268,20.7342,20.6523,20.6672,34900.0
2013-03-05 10:00:00,27.78,27.88,27.78,27.85,69200.0,20.6747,20.7491,20.6747,20.7268,69200.0
2013-03-05 10:05:00,27.84,27.86,27.79,27.83,55200.0,20.7193,20.7342,20.6821,20.7119,55200.0
2013-03-05 10:10:00,27.84,27.87,27.8,27.83,51400.0,20.7193,20.7417,20.6896,20.7119,51400.0
2013-03-05 10:15:00,27.84,27.92,27.84,27.9,52800.0,20.7193,20.7789,20.7193,20.764,52800.0
2013-03-05 10:20:00,27.91,27.91,27.87,27.88,42100.0,20.7714,20.7714,20.7417,20.7491,42100.0
2013-03-05 10:25:00,27.88,27.92,27.88,27.91,29500.0,20.7491,20.7789,20.7491,20.7714,29500.0
2013-03-05 10:30:00,27.91,27.94,27.9,27.93,30200.0,20.7714,20.7937,20.764,20.7863,30200.0
2013-03-05 10:35:00,27.92,27.95,27.92,27.93,45000.0,20.7789,20.8012,20.7789,20.7863,45000.0
2013-03-05 10:40:00,27.94,28.0,27.94,27.99,78800.0,20.7937,20.8384,20.7937,20.831,78800.0
2013-03-05 10:45:00,27.99,28.01,27.98,28.0,100400.0,20.831,20.8458,20.8235,20.8384,100400.0
2013-03-05 10:50:00,28.01,28.01,27.96,27.97,24400.0,20.8458,20.8458,20.8086,20.8161,24400.0
2013-03-05 10:55:00,27.96,27.97,27.92,27.94,280000.0,20.8086,20.8161,20.7789,20.7937,280000.0
2013-03-05 11:00:00,27.95,27.96,27.87,27.9,160300.0,20.8012,20.8086,20.7417,20.764,160300.0
2013-03-05 11:05:00,27.91,27.93,27.89,27.93,64500.0,20.7714,20.7863,20.7565,20.7863,64500.0
2013-03-05 11:10:00,27.93,27.97,27.91,27.96,97300.0,20.7863,20.8161,20.7714,20.8086,97300.0
2013-03-05 11:15:00,27.96,27.98,27.92,27.95,48400.0,20.8086,20.8235,20.7789,20.8012,48400.0
2013-03-05 11:20:00,27.94,27.99,27.92,27.99,35000.0,20.7937,20.831,20.7789,20.831,35000.0
2013-03-05 11:25:00,27.99,27.99,27.94,27.95,32200.0,20.831,20.831,20.7937,20.8012,32200.0
2013-03-05 11:30:00,27.95,27.98,27.95,27.96,38600.0,20.8012,20.8235,20.8012,20.8086,38600.0
2013-03-05 11:35:00,27.95,27.97,27.93,27.96,44300.0,20.8012,20.8161,20.7863,20.8086,44300.0
2013-03-05 11:40:00,27.96,27.99,27.95,27.95,31800.0,20.8086,20.831,20.8012,20.8012,31800.0
2013-03-05 11:45:00,27.95,27.96,27.92,27.92,70500.0,20.8012,20.8086,20.7789,20.7789,70500.0
2013-03-05 11:50:00,27.93,27.93,27.87,27.87,54400.0,20.7863,20.7863,20.7417,20.7417,54400.0
2013-03-05 11:55:00,27.88,27.91,27.88,27.89,32300.0,20.7491,20.7714,20.7491,20.7565,32300.0
2013-03-05 12:00:00,27.89,27.91,27.89,27.9,23800.0,20.7565,20.7714,20.7565,20.764,23800.0
2013-03-05 12:05:00,27.9,27.92,27.87,27.89,36500.0,20.764,20.7789,20.7417,20.7565,36500.0
2013-03-05 12:10:00,27.88,27.89,27.84,27.84,38000.0,20.7491,20.7565,20.7193,20.7193,38000.0
2013-03-05 12:15:00,27.84,27.85,27.81,27.83,52100.0,20.7193,20.7268,20.697,20.7119,52100.0
2013-03-05 12:20:00,27.83,27.85,27.82,27.85,11600.0,20.7119,20.7268,20.7044,20.7268,11600.0
2013-03-05 12:25:00,27.85,27.86,27.83,27.84,51100.0,20.7268,20.7342,20.7119,20.7193,51100.0
2013-03-05 12:30:00,27.85,27.85,27.82,27.83,57900.0,20.7268,20.7268,20.7044,20.7119,57900.0
2013-03-05 12:35:00,27.83,27.86,27.83,27.84,42300.0,20.7119,20.7342,20.7119,20.7193,42300.0
2013-03-05 12:40:00,27.84,27.86,27.84,27.86,44100.0,20.7193,20.7342,20.7193,20.7342,44100.0
2013-03-05 12:45:00,27.85,27.9,27.85,27.9,26900.0,20.7268,20.764,20.7268,20.764,26900.0
2013-03-05 12:50:00,27.9,27.91,27.88,27.89,19400.0,20.764,20.7714,20.7491,20.7565,19400.0
2013-03-05 12:55:00,27.89,27.9,27.88,27.89,24200.0,20.7565,20.764,20.7491,20.7565,24200.0
2013-03-05 13:00:00,27.9,27.91,27.89,27.9,33700.0,20.764,20.7714,20.7565,20.764,33700.0
2013-03-05 13:05:00,27.9,27.92,27.89,27.92,34400.0,20.764,20.7789,20.7565,20.7789,34400.0
2013-03-05 13:10:00,27.92,27.92,27.9,27.91,39400.0,20.7789,20.7789,20.764,20.7714,39400.0
2013-03-05 13:15:00,27.91,27.93,27.89,27.89,147400.0,20.7714,20.7863,20.7565,20.7565,147400.0
2013-03-05 13:20:00,27.89,27.9,27.88,27.88,38400.0,20.7565,20.764,20.7491,20.7491,38400.0
2013-03-05 13:25:00,27.88,27.91,27.87,27.89,49500.0,20.7491,20.7714,20.7417,20.7565,49500.0
2013-03-05 13:30:00,27.9,27.97,27.89,27.96,60000.0,20.764,20.8161,20.7565,20.8086,60000.0
2013-03-05 13:35:00,27.95,27.96,27.93,27.95,22200.0,20.8012,20.8086,20.7863,20.8012,22200.0
2013-03-05 13:40:00,27.96,27.96,27.92,27.94,25300.0,20.8086,20.8086,20.7789,20.7937,25300.0
2013-03-05 13:45:00,27.94,27.94,27.92,27.92,11900.0,20.7937,20.7937,20.7789,20.7789,11900.0
2013-03-05 13:50:00,27.93,27.94,27.91,27.94,56000.0,20.7863,20.7937,20.7714,20.7937,56000.0
2013-03-05 13:55:00,27.94,27.95,27.94,27.94,11700.0,20.7937,20.8012,20.7937,20.7937,11700.0
2013-03-05 14:00:00,27.94,27.96,27.92,27.92,42400.0,20.7937,20.8086,20.7789,20.7789,42400.0
2013-03-05 14:05:00,27.92,27.94,27.91,27.93,25800.0,20.7789,20.7937,20.7714,20.7863,25800.0
2013-03-05 14:10:00,27.93,27.96,27.93,27.95,21600.0,20.7863,20.8086,20.7863,20.8012,21600.0
2013-03-05 14:15:00,27.95,27.95,27.94,27.95,6100.0,20.8012,20.8012,20.7937,20.8012,6100.0
2013-03-05 14:20:00,27.94,27.95,27.93,27.94,29900.0,20.7937,20.8012,20.7863,20.7937,29900.0
2013-03-05 14:25:00,27.93,27.94,27.87,27.88,48200.0,20.7863,20.7937,20.7417,20.7491,48200.0
2013-03-05 14:30:00,27.88,27.9,27.88,27.88,24800.0,20.7491,20.764,20.7491,20.7491,24800.0
2013-03-05 14:35:00,27.88,27.92,27.88,27.92,28500.0,20.7491,20.7789,20.7491,20.7789,28500.0
2013-03-05 14:40:00,27.92,27.94,27.91,27.92,34000.0,20.7789,20.7937,20.7714,20.7789,34000.0
2013-03-05 14:45:00,27.91,27.95,27.91,27.95,30700.0,20.7714,20.8012,20.7714,20.8012,30700.0
2013-03-05 14:50:00,27.94,27.94,27.9,27.91,36200.0,20.7937,20.7937,20.764,20.7714,36200.0
2013-03-05 14:55:00,27.91,27.93,27.89,27.93,30200.0,20.7714,20.7863,20.7565,20.7863,30200.0
2013-03-05 15:00:00,27.92,27.94,27.88,27.91,60400.0,20.7789,20.7937,20.7491,20.7714,60400.0
2013-03-05 15:05:00,27.91,27.93,27.88,27.93,34200.0,20.7714,20.7863,20.7491,20.7863,34200.0
2013-03-05 15:10:00,27.93,27.94,27.91,27.94,39800.0,20.7863,20.7937,20.7714,20.7937,39800.0
2013-03-05 15:15:00,27.94,27.94,27.91,27.92,54100.0,20.7937,20.7937,20.7714,20.7789,54100.0
2013-03-05 15:20:00,27.91,27.92,27.86,27.89,95400.0,20.7714,20.7789,20.7342,20.7565,95400.0
2013-03-05 15:25:00,27.89,27.9,27.84,27.86,51600.0,20.7565,20.764,20.7193,20.7342,51600.0
2013-03-05 15:30:00,27.86,27.88,27.84,27.86,49900.0,20.7342,20.7491,20.7193,20.7342,49900.0
2013-03-05 15:35:00,27.84,27.87,27.84,27.86,56800.0,20.7193,20.7417,20.7193,20.7342,56800.0
2013-03-05 15:40:00,27.85,27.9,27.85,27.88,93200.0,20.7268,20.764,20.7268,20.7491,93200.0
2013-03-05 15:45:00,27.88,27.89,27.83,27.84,75100.0,20.7491,20.7565,20.7119,20.7193,75100.0
2013-03-05 15:50:00,27.84,27.84,27.79,27.81,103000.0,20.7193,20.7193,20.6821,20.697,103000.0
2013-03-05 15:55:00,27.81,27.84,27.79,27.83,180600.0,20.697,20.7193,20.6821,20.7119,180600.0
2013-03-06 09:30:00,28.03,28.2,28.0,28.19,123700.0,20.8607,20.9872,20.8384,20.9798,123700.0
2013-03-06 09:35:00,28.2,28.2,28.05,28.07,123500.0,20.9872,20.9872,20.8756,20.8905,123500.0
2013-03-06 09:40:00,28.07,28.08,27.99,28.05,158600.0,20.8905,20.8979,20.831,20.8756,158600.0
2013-03-06 09:45:00,28.05,28.12,28.02,28.11,103900.0,20.8756,20.9277,20.8533,20.9203,103900.0
2013-03-06 09:50:00,28.11,28.12,28.06,28.07,48500.0,20.9203,20.9277,20.8831,20.8905,48500.0
2013-03-06 09:55:00,28.06,28.08,28.03,28.06,160900.0,20.8831,20.8979,20.8607,20.8831,160900.0
2013-03-06 10:00:00,28.05,28.1,28.04,28.08,80300.0,20.8756,20.9128,20.8682,20.8979,80300.0
2013-03-06 10:05:00,28.08,28.08,28.04,28.04,42400.0,20.8979,20.8979,20.8682,20.8682,42400.0
2013-03-06 10:10:00,28.05,28.1,28.04,28.08,54000.0,20.8756,20.9128,20.8682,20.8979,54000.0
2013-03-06 10:15:00,28.09,28.09,28.03,28.05,67900.0,20.9054,20.9054,20.8607,20.8756,67900.0
2013-03-06 10:20:00,28.04,28.04,27.99,28.0,64400.0,20.8682,20.8682,20.831,20.8384,64400.0
2013-03-06 10:25:00,28.0,28.0,27.94,27.94,63600.0,20.8384,20.8384,20.7937,20.7937,63600.0
2013-03-06 10:30:00,27.95,27.96,27.89,27.9,63600.0,20.8012,20.8086,20.7565,20.764,63600.0
2013-03-06 10:35:00,27.89,27.89,27.86,27.87,126800.0,20.7565,20.7565,20.7342,20.7417,126800.0
2013-03-06 10:40:00,27.87,27.87,27.84,27.86,66600.0,20.7417,20.7417,20.7193,20.7342,66600.0
2013-03-06 10:45:00,27.86,27.88,27.85,27.88,70100.0,20.7342,20.7491,20.7268,20.7491,70100.0
2013-03-06 10:50:00,27.88,27.9,27.85,27.88,28800.0,20.7491,20.764,20.7268,20.7491,28800.0
2013-03-06 10:55:00,27.88,27.89,27.85,27.87,21500.0,20.7491,20.7565,20.7268,20.7417,21500.0
2013-03-06 11:00:00,27.87,27.92,27.87,27.9,99100.0,20.7417,20.7789,20.7417,20.764,99100.0
2013-03-06 11:05:00,27.91,27.93,27.89,27.9,42400.0,20.7714,20.7863,20.7565,20.764,42400.0
2013-03-06 11:10:00,27.9,27.91,27.87,27.87,45600.0,20.764,20.7714,20.7417,20.7417,45600.0
2013-03-06 11:15:00,27.88,27.88,27.85,27.85,46400.0,20.7491,20.7491,20.7268,20.7268,46400.0
2013-03-06 11:20:00,27.85,27.86,27.83,27.84,53300.0,20.7268,20.7342,20.7119,20.7193,53300.0
2013-03-06 11:25:00,27.83,27.84,27.8,27.8,40200.0,20.7119,20.7193,20.6896,20.6896,40200.0
2013-03-06 11:30:00,27.81,27.86,27.8,27.85,46400.0,20.697,20.7342,20.6896,20.7268,46400.0
2013-03-06 11:35:00,27.86,27.9,27.85,27.9,36900.0,20.7342,20.764,20.7268,20.764,36900.0
2013-03-06 11:40:00,27.9,27.91,27.88,27.9,45100.0,20.764,20.7714,20.7491,20.764,45100.0
2013-03-06 11:45:00,27.9,27.93,27.89,27.91,16800.0,20.764,20.7863,20.7565,20.7714,16800.0
2013-03-06 11:50:00,27.92,27.93,27.87,27.9,51700.0,20.7789,20.7863,20.7417,20.764,51700.0
2013-03-06 11:55:00,27.9,27.91,27.89,27.9,17000.0,20.764,20.7714,20.7565,20.764,17000.0
2013-03-06 12:00:00,27.91,27.91,27.88,27.89,27000.0,20.7714,20.7714,20.7491,20.7565,27000.0
2013-03-06 12:05:00,27.89,27.89,27.86,27.86,19900.0,20.7565,20.7565,20.7342,20.7342,19900.0
2013-03-06 12:10:00,27.87,27.88,27.85,27.87,28400.0,20.7417,20.7491,20.7268,20.7417,28400.0
2013-03-06 12:15:00,27.87,27.91,27.87,27.91,34600.0,20.7417,20.7714,20.7417,20.7714,34600.0
2013-03-06 12:20:00,27.92,27.92,27.9,27.91,34200.0,20.7789,20.7789,20.764,20.7714,34200.0
2013-03-06 12:25:00,27.92,27.92,27.89,27.9,36100.0,20.7789,20.7789,20.7565,20.764,36100.0
2013-03-06 12:30:00,27.91,27.91,27.89,27.9,24900.0,20.7714,20.7714,20.7565,20.764,24900.0
2013-03-06 12:35:00,27.9,27.92,27.9,27.92,19200.0,20.764,20.7789,20.764,20.7789,19200.0
2013-03-06 12:40:00,27.92,27.96,27.91,27.96,14300.0,20.7789,20.8086,20.7714,20.8086,14300.0
2013-03-06 12:45:00,27.96,27.96,27.93,27.95,21300.0,20.8086,20.8086,20.7863,20.8012,21300.0
2013-03-06 12:50:00,27.95,27.96,27.93,27.94,16500.0,20.8012,20.8086,20.7863,20.7937,16500.0
2013-03-06 12:55:00,27.94,27.94,27.9,27.92,15700.0,20.7937,20.7937,20.764,20.7789,15700.0
2013-03-06 13:00:00,27.91,27.93,27.9,27.93,22300.0,20.7714,20.7863,20.764,20.7863,22300.0
2013-03-06 13:05:00,27.93,27.96,27.93,27.95,16800.0,20.7863,20.8086,20.7863,20.8012,16800.0
2013-03-06 13:10:00,27.95,27.95,27.92,27.95,46300.0,20.8012,20.8012,20.7789,20.8012,46300.0
2013-03-06 13:15:00,27.94,27.97,27.94,27.97,17700.0,20.7937,20.8161,20.7937,20.8161,17700.0
2013-03-06 13:20:00,27.97,27.97,27.94,27.95,18900.0,20.8161,20.8161,20.7937,20.8012,18900.0
2013-03-06 13:25:00,27.95,27.95,27.93,27.94,32800.0,20.8012,20.8012,20.7863,20.7937,32800.0
2013-03-06 13:30:00,27.94,27.94,27.91,27.92,38700.0,20.7937,20.7937,20.7714,20.7789,38700.0
2013-03-06 13:35:00,27.92,27.93,27.91,27.92,57700.0,20.7789,20.7863,20.7714,20.7789,57700.0
2013-03-06 13:40:00,27.91,27.93,27.91,27.92,64500.0,20.7714,20.7863,20.7714,20.7789,64500.0
2013-03-06 13:45:00,27.93,27.93,27.89,27.89,62200.0,20.7863,20.7863,20.7565,20.7565,62200.0
2013-03-06 13:50:00,27.9,27.9,27.82,27.83,144600.0,20.764,20.764,20.7044,20.7119,144600.0
2013-03-06 13:55:00,27.83,27.85,27.8,27.8,164600.0,20.7119,20.7268,20.6896,20.6896,164600.0
2013-03-06 14:00:00,27.8,27.81,27.78,27.78,234800.0,20.6896,20.697,20.6747,20.6747,234800.0
2013-03-06 14:05:00,27.79,27.8,27.78,27.78,67900.0,20.6821,20.6896,20.6747,20.6747,67900.0
2013-03-06 14:10:00,27.79,27.79,27.73,27.74,103500.0,20.6821,20.6821,20.6375,20.6449,103500.0
2013-03-06 14:15:00,27.74,27.77,27.74,27.77,113500.0,20.6449,20.6672,20.6449,20.6672,113500.0
2013-03-06 14:20:00,27.76,27.81,27.76,27.8,195600.0,20.6598,20.697,20.6598,20.6896,195600.0
2013-03-06 14:25:00,27.8,27.81,27.79,27.8,95300.0,20.6896,20.697,20.6821,20.6896,95300.0
2013-03-06 14:30:00,27.8,27.83,27.74,27.74,289500.0,20.6896,20.7119,20.6449,20.6449,289500.0
2013-03-06 14:35:00,27.74,27.79,27.74,27.75,248400.0,20.6449,20.6821,20.6449,20.6523,248400.0
2013-03-06 14:40:00,27.75,27.78,27.74,27.74,77900.0,20.6523,20.6747,20.6449,20.6449,77900.0
2013-03-06 14:45:00,27.74,27.78,27.74,27.74,187000.0,20.6449,20.6747,20.6449,20.6449,187000.0
2013-03-06 14:50:00,27.74,27.76,27.74,27.76,68100.0,20.6449,20.6598,20.6449,20.6598,68100.0
2013-03-06 14:55:00,27.76,27.78,27.75,27.76,218600.0,20.6598,20.6747,20.6523,20.6598,218600.0
2013-03-06 15:00:00,27.77,27.78,27.74,27.77,99300.0,20.6672,20.6747,20.6449,20.6672,99300.0
2013-03-06 15:05:00,27.77,27.78,27.74,27.78,114700.0,20.6672,20.6747,20.6449,20.6747,114700.0
2013-03-06 15:10:00,27.78,27.81,27.76,27.77,82000.0,20.6747,20.697,20.6598,20.6672,82000.0
2013-03-06 15:15:00,27.77,27.79,27.76,27.79,38900.0,20.6672,20.6821,20.6598,20.6821,38900.0
2013-03-06 15:20:00,27.79,27.81,27.78,27.8,54900.0,20.6821,20.697,20.6747,20.6896,54900.0
2013-03-06 15:25:00,27.8,27.81,27.77,27.8,60500.0,20.6896,20.697,20.6672,20.6896,60500.0
2013-03-06 15:30:00,27.8,27.8,27.74,27.76,104600.0,20.6896,20.6896,20.6449,20.6598,104600.0
2013-03-06 15:35:00,27.75,27.76,27.75,27.76,33000.0,20.6523,20.6598,20.6523,20.6598,33000.0
2013-03-06 15:40:00,27.76,27.77,27.74,27.75,86300.0,20.6598,20.6672,20.6449,20.6523,86300.0
2013-03-06 15:45:00,27.75,27.77,27.75,27.77,84400.0,20.6523,20.6672,20.6523,20.6672,84400.0
2013-03-06 15:50:00,27.77,27.78,27.76,27.78,92500.0,20.6672,20.6747,20.6598,20.6747,92500.0
2013-03-06 15:55:00,27.78,27.79,27.75,27.76,306200.0,20.6747,20.6821,20.6523,20.6598,306200.0
2013-03-07 09:30:00,27.82,27.89,27.77,27.88,80900.0,20.7044,20.7565,20.6672,20.7491,80900.0
2013-03-07 09:35:00,27.88,27.88,27.79,27.79,32700.0,20.7491,20.7491,20.6821,20.6821,32700.0
2013-03-07 09:40:00,27.79,27.85,27.78,27.85,31700.0,20.6821,20.7268,20.6747,20.7268,31700.0
2013-03-07 09:45:00,27.85,27.86,27.82,27.84,38100.0,20.7268,20.7342,20.7044,20.7193,38100.0
2013-03-07 09:50:00,27.84,27.88,27.81,27.87,49800.0,20.7193,20.7491,20.697,20.7417,49800.0
2013-03-07 09:55:00,27.87,27.88,27.84,27.85,174100.0,20.7417,20.7491,20.7193,20.7268,174100.0
2013-03-07 10:00:00,27.85,27.86,27.83,27.84,132800.0,20.7268,20.7342,20.7119,20.7193,132800.0
2013-03-07 10:05:00,27.84,27.85,27.83,27.83,74100.0,20.7193,20.7268,20.7119,20.7119,74100.0
2013-03-07 10:10:00,27.84,27.85,27.77,27.77,354500.0,20.7193,20.7268,20.6672,20.6672,354500.0
2013-03-07 10:15:00,27.78,27.85,27.77,27.85,111000.0,20.6747,20.7268,20.6672,20.7268,111000.0
2013-03-07 10:20:00,27.85,27.86,27.79,27.8,199800.0,20.7268,20.7342,20.6821,20.6896,199800.0
2013-03-07 10:25:00,27.8,27.8,27.77,27.79,80400.0,20.6896,20.6896,20.6672,20.6821,80400.0
2013-03-07 10:30:00,27.8,27.85,27.79,27.84,45200.0,20.6896,20.7268,20.6821,20.7193,45200.0
2013-03-07 10:35:00,27.84,27.86,27.84,27.85,54100.0,20.7193,20.7342,20.7193,20.7268,54100.0
2013-03-07 10:40:00,27.86,27.89,27.84,27.88,66700.0,20.7342,20.7565,20.7193,20.7491,66700.0
2013-03-07 10:45:00,27.87,27.89,27.85,27.89,33400.0,20.7417,20.7565,20.7268,20.7565,33400.0
2013-03-07 10:50:00,27.89,27.9,27.85,27.89,82300.0,20.7565,20.764,20.7268,20.7565,82300.0
2013-03-07 10:55:00,27.88,27.92,27.88,27.89,85100.0,20.7491,20.7789,20.7491,20.7565,85100.0
2013-03-07 11:00:00,27.89,27.92,27.87,27.92,76200.0,20.7565,20.7789,20.7417,20.7789,76200.0
2013-03-07 11:05:00,27.92,27.93,27.9,27.91,64100.0,20.7789,20.7863,20.764,20.7714,64100.0
2013-03-07 11:10:00,27.92,27.93,27.91,27.92,23700.0,20.7789,20.7863,20.7714,20.7789,23700.0
2013-03-07 11:15:00,27.92,27.94,27.9,27.91,44400.0,20.7789,20.7937,20.764,20.7714,44400.0
2013-03-07 11:20:00,27.92,27.92,27.84,27.84,49100.0,20.7789,20.7789,20.7193,20.7193,49100.0
2013-03-07 11:25:00,27.84,27.85,27.81,27.83,31800.0,20.7193,20.7268,20.697,20.7119,31800.0
2013-03-07 11:30:00,27.84,27.87,27.84,27.86,29500.0,20.7193,20.7417,20.7193,20.7342,29500.0
2013-03-07 11:35:00,27.87,27.91,27.86,27.9,39400.0,20.7417,20.7714,20.7342,20.764,39400.0
2013-03-07 11:40:00,27.9,27.91,27.88,27.9,47500.0,20.764,20.7714,20.7491,20.764,47500.0
2013-03-07 11:45:00,27.91,27.92,27.88,27.9,38400.0,20.7714,20.7789,20.7491,20.764,38400.0
2013-03-07 11:50:00,27.9,27.91,27.89,27.9,41200.0,20.764,20.7714,20.7565,20.764,41200.0
2013-03-07 11:55:00,27.91,27.93,27.9,27.91,74700.0,20.7714,20.7863,20.764,20.7714,74700.0
2013-03-07 12:00:00,27.91,27.92,27.9,27.9,23400.0,20.7714,20.7789,20.764,20.764,23400.0
2013-03-07 12:05:00,27.9,27.92,27.9,27.91,19200.0,20.764,20.7789,20.764,20.7714,19200.0
2013-03-07 12:10:00,27.92,27.94,27.91,27.94,19700.0,20.7789,20.7937,20.7714,20.7937,19700.0
2013-03-07 12:15:00,27.94,27.95,27.92,27.95,62200.0,20.7937,20.8012,20.7789,20.8012,62200.0
2013-03-07 12:20:00,27.94,27.96,27.94,27.94,13100.0,20.7937,20.8086,20.7937,20.7937,13100.0
2013-03-07 12:25:00,27.94,27.97,27.94,27.95,48000.0,20.7937,20.8161,20.7937,20.8012,48000.0
2013-03-07 12:30:00,27.95,27.96,27.93,27.96,38000.0,20.8012,20.8086,20.7863,20.8086,38000.0
2013-03-07 12:35:00,27.95,27.96,27.93,27.93,8600.0,20.8012,20.8086,20.7863,20.7863,8600.0
2013-03-07 12:40:00,27.94,27.94,27.92,27.93,22100.0,20.7937,20.7937,20.7789,20.7863,22100.0
2013-03-07 12:45:00,27.93,27.96,27.93,27.96,44800.0,20.7863,20.8086,20.7863,20.8086,44800.0
2013-03-07 12:50:00,27.96,27.96,27.95,27.96,35800.0,20.8086,20.8086,20.8012,20.8086,35800.0
2013-03-07 12:55:00,27.96,27.97,27.95,27.96,17500.0,20.8086,20.8161,20.8012,20.8086,17500.0
2013-03-07 13:00:00,27.96,27.96,27.94,27.96,16100.0,20.8086,20.8086,20.7937,20.8086,16100.0
2013-03-07 13:05:00,27.95,27.95,27.92,27.93,22400.0,20.8012,20.8012,20.7789,20.7863,22400.0
2013-03-07 13:10:00,27.93,27.96,27.93,27.96,15600.0,20.7863,20.8086,20.7863,20.8086,15600.0
2013-03-07 13:15:00,27.95,27.97,27.95,27.95,11400.0,20.8012,20.8161,20.8012,20.8012,11400.0
2013-03-07 13:20:00,27.96,27.96,27.94,27.94,11400.0,20.8086,20.8086,20.7937,20.7937,11400.0
2013-03-07 13:25:00,27.95,27.97,27.94,27.96,15500.0,20.8012,20.8161,20.7937,20.8086,15500.0
2013-03-07 13:30:00,27.97,27.97,27.91,27.91,27500.0,20.8161,20.8161,20.7714,20.7714,27500.0
2013-03-07 13:35:00,27.91,27.92,27.89,27.89,36100.0,20.7714,20.7789,20.7565,20.7565,36100.0
2013-03-07 13:40:00,27.89,27.9,27.89,27.89,30100.0,20.7565,20.764,20.7565,20.7565,30100.0
2013-03-07 13:45:00,27.89,27.92,27.89,27.91,15200.0,20.7565,20.7789,20.7565,20.7714,15200.0
2013-03-07 13:50:00,27.91,27.95,27.91,27.95,56600.0,20.7714,20.8012,20.7714,20.8012,56600.0
2013-03-07 13:55:00,27.95,27.96,27.93,27.96,52800.0,20.8012,20.8086,20.7863,20.8086,52800.0
2013-03-07 14:00:00,27.95,27.97,27.94,27.96,61300.0,20.8012,20.8161,20.7937,20.8086,61300.0
2013-03-07 14:05:00,27.96,27.96,27.93,27.95,36300.0,20.8086,20.8086,20.7863,20.8012,36300.0
2013-03-07 14:10:00,27.95,27.97,27.93,27.96,61500.0,20.8012,20.8161,20.7863,20.8086,61500.0
2013-03-07 14:15:00,27.96,27.98,27.96,27.97,29100.0,20.8086,20.8235,20.8086,20.8161,29100.0
2013-03-07 14:20:00,27.96,27.98,27.96,27.98,24200.0,20.8086,20.8235,20.8086,20.8235,24200.0
2013-03-07 14:25:00,27.98,28.02,27.98,28.01,100800.0,20.8235,20.8533,20.8235,20.8458,100800.0
2013-03-07 14:30:00,28.02,28.02,28.01,28.02,58500.0,20.8533,20.8533,20.8458,20.8533,58500.0
2013-03-07 14:35:00,28.03,28.03,28.0,28.01,94800.0,20.8607,20.8607,20.8384,20.8458,94800.0
2013-03-07 14:40:00,28.01,28.02,27.99,28.0,96700.0,20.8458,20.8533,20.831,20.8384,96700.0
2013-03-07 14:45:00,28.01,28.03,28.0,28.03,64500.0,20.8458,20.8607,20.8384,20.8607,64500.0
2013-03-07 14:50:00,28.03,28.03,28.01,28.02,34600.0,20.8607,20.8607,20.8458,20.8533,34600.0
2013-03-07 14:55:00,28.01,28.05,28.01,28.04,86600.0,20.8458,20.8756,20.8458,20.8682,86600.0
2013-03-07 15:00:00,28.04,28.05,28.03,28.04,62700.0,20.8682,20.8756,20.8607,20.8682,62700.0
2013-03-07 15:05:00,28.04,28.07,28.03,28.06,116900.0,20.8682,20.8905,20.8607,20.8831,116900.0
2013-03-07 15:10:00,28.06,28.07,28.05,28.06,36800.0,20.8831,20.8905,20.8756,20.8831,36800.0
2013-03-07 15:15:00,28.06,28.08,28.05,28.07,80300.0,20.8831,20.8979,20.8756,20.8905,80300.0
2013-03-07 15:20:00,28.07,28.07,28.03,28.05,43700.0,20.8905,20.8905,20.8607,20.8756,43700.0
2013-03-07 15:25:00,28.04,28.07,28.04,28.05,51300.0,20.8682,20.8905,20.8682,20.8756,51300.0
2013-03-07 15:30:00,28.04,28.08,28.04,28.06,51600.0,20.8682,20.8979,20.8682,20.8831,51600.0
2013-03-07 15:35:00,28.06,28.08,28.05,28.07,34400.0,20.8831,20.8979,20.8756,20.8905,34400.0
2013-03-07 15:40:00,28.07,28.08,28.03,28.03,77300.0,20.8905,20.8979,20.8607,20.8607,77300.0
2013-03-07 15:45:00,28.03,28.04,27.99,28.01,182600.0,20.8607,20.8682,20.831,20.8458,182600.0
2013-03-07 15:50:00,28.01,28.01,27.98,27.98,85600.0,20.8458,20.8458,20.8235,20.8235,85600.0
2013-03-07 15:55:00,27.98,28.04,27.97,28.02,233800.0,20.8235,20.8682,20.8161,20.8533,233800.0
2013-03-08 09:30:00,28.22,28.41,28.18,28.4,218900.0,21.0021,21.1435,20.9724,21.1361,218900.0
2013-03-08 09:35:00,28.41,28.46,28.34,28.35,237100.0,21.1435,21.1807,21.0914,21.0989,237100.0
2013-03-08 09:40:00,28.35,28.37,28.27,28.31,124500.0,21.0989,21.1138,21.0393,21.0691,124500.0
2013-03-08 09:45:00,28.3,28.32,28.23,28.28,117700.0,21.0617,21.0766,21.0096,21.0468,117700.0
2013-03-08 09:50:00,28.28,28.32,28.26,28.32,151300.0,21.0468,21.0766,21.0319,21.0766,151300.0
2013-03-08 09:55:00,28.31,28.4,28.31,28.4,63000.0,21.0691,21.1361,21.0691,21.1361,63000.0
2013-03-08 10:00:00,28.39,28.46,28.35,28.46,123800.0,21.1286,21.1807,21.0989,21.1807,123800.0
2013-03-08 10:05:00,28.46,28.46,28.41,28.46,163200.0,21.1807,21.1807,21.1435,21.1807,163200.0
2013-03-08 10:10:00,28.46,28.48,28.37,28.38,121600.0,21.1807,21.1956,21.1138,21.1212,121600.0
2013-03-08 10:15:00,28.37,28.39,28.33,28.37,151200.0,21.1138,21.1286,21.084,21.1138,151200.0
2013-03-08 10:20:00,28.38,28.42,28.37,28.41,49400.0,21.1212,21.151,21.1138,21.1435,49400.0
2013-03-08 10:25:00,28.41,28.46,28.41,28.45,53800.0,21.1435,21.1807,21.1435,21.1733,53800.0
2013-03-08 10:30:00,28.44,28.45,28.42,28.45,100400.0,21.1659,21.1733,21.151,21.1733,100400.0
2013-03-08 10:35:00,28.45,28.5,28.44,28.5,51400.0,21.1733,21.2105,21.1659,21.2105,51400.0
2013-03-08 10:40:00,28.5,28.52,28.42,28.43,126500.0,21.2105,21.2254,21.151,21.1584,126500.0
2013-03-08 10:45:00,28.43,28.44,28.41,28.44,68800.0,21.1584,21.1659,21.1435,21.1659,68800.0
2013-03-08 10:50:00,28.43,28.44,28.4,28.42,56800.0,21.1584,21.1659,21.1361,21.151,56800.0
2013-03-08 10:55:00,28.43,28.49,28.43,28.49,90000.0,21.1584,21.2031,21.1584,21.2031,90000.0
2013-03-08 11:00:00,28.5,28.52,28.47,28.5,155800.0,21.2105,21.2254,21.1882,21.2105,155800.0
2013-03-08 11:05:00,28.51,28.57,28.51,28.57,70300.0,21.218,21.2626,21.218,21.2626,70300.0
2013-03-08 11:10:00,28.57,28.59,28.56,28.58,39300.0,21.2626,21.2775,21.2552,21.2701,39300.0
2013-03-08 11:15:00,28.59,28.61,28.58,28.61,107700.0,21.2775,21.2924,21.2701,21.2924,107700.0
2013-03-08 11:20:00,28.6,28.63,28.59,28.6,86700.0,21.2849,21.3073,21.2775,21.2849,86700.0
2013-03-08 11:25:00,28.6,28.62,28.59,28.6,58700.0,21.2849,21.2998,21.2775,21.2849,58700.0
2013-03-08 11:30:00,28.6,28.62,28.59,28.62,76200.0,21.2849,21.2998,21.2775,21.2998,76200.0
2013-03-08 11:35:00,28.62,28.62,28.58,28.58,66600.0,21.2998,21.2998,21.2701,21.2701,66600.0
2013-03-08 11:40:00,28.58,28.62,28.58,28.62,46700.0,21.2701,21.2998,21.2701,21.2998,46700.0
2013-03-08 11:45:00,28.61,28.63,28.6,28.62,66800.0,21.2924,21.3073,21.2849,21.2998,66800.0
2013-03-08 11:50:00,28.62,28.65,28.61,28.62,54700.0,21.2998,21.3221,21.2924,21.2998,54700.0
2013-03-08 11:55:00,28.61,28.62,28.6,28.61,40600.0,21.2924,21.2998,21.2849,21.2924,40600.0
2013-03-08 12:00:00,28.62,28.63,28.6,28.61,39500.0,21.2998,21.3073,21.2849,21.2924,39500.0
2013-03-08 12:05:00,28.61,28.65,28.6,28.65,53000.0,21.2924,21.3221,21.2849,21.3221,53000.0
2013-03-08 12:10:00,28.65,28.65,28.59,28.61,98700.0,21.3221,21.3221,21.2775,21.2924,98700.0
2013-03-08 12:15:00,28.62,28.64,28.62,28.62,125700.0,21.2998,21.3147,21.2998,21.2998,125700.0
2013-03-08 12:20:00,28.63,28.64,28.62,28.63,41700.0,21.3073,21.3147,21.2998,21.3073,41700.0
2013-03-08 12:25:00,28.64,28.65,28.63,28.63,29800.0,21.3147,21.3221,21.3073,21.3073,29800.0
2013-03-08 12:30:00,28.63,28.65,28.62,28.62,100200.0,21.3073,21.3221,21.2998,21.2998,100200.0
2013-03-08 12:35:00,28.62,28.64,28.61,28.64,84800.0,21.2998,21.3147,21.2924,21.3147,84800.0
2013-03-08 12:40:00,28.63,28.64,28.62,28.62,35200.0,21.3073,21.3147,21.2998,21.2998,35200.0
2013-03-08 12:45:00,28.63,28.64,28.61,28.62,51500.0,21.3073,21.3147,21.2924,21.2998,51500.0
2013-03-08 12:50:00,28.62,28.62,28.6,28.6,19500.0,21.2998,21.2998,21.2849,21.2849,19500.0
2013-03-08 12:55:00,28.6,28.61,28.54,28.55,69400.0,21.2849,21.2924,21.2403,21.2477,69400.0
2013-03-08 13:00:00,28.56,28.56,28.51,28.51,20600.0,21.2552,21.2552,21.218,21.218,20600.0
2013-03-08 13:05:00,28.5,28.51,28.49,28.5,20700.0,21.2105,21.218,21.2031,21.2105,20700.0
2013-03-08 13:10:00,28.5,28.5,28.47,28.48,13000.0,21.2105,21.2105,21.1882,21.1956,13000.0
2013-03-08 13:15:00,28.47,28.5,28.47,28.48,41100.0,21.1882,21.2105,21.1882,21.1956,41100.0
2013-03-08 13:20:00,28.48,28.52,28.48,28.52,92200.0,21.1956,21.2254,21.1956,21.2254,92200.0
2013-03-08 13:25:00,28.52,28.54,28.5,28.53,79400.0,21.2254,21.2403,21.2105,21.2328,79400.0
2013-03-08 13:30:00,28.54,28.54,28.52,28.52,37200.0,21.2403,21.2403,21.2254,21.2254,37200.0
2013-03-08 13:35:00,28.53,28.56,28.52,28.56,38100.0,21.2328,21.2552,21.2254,21.2552,38100.0
2013-03-08 13:40:00,28.56,28.56,28.52,28.53,22900.0,21.2552,21.2552,21.2254,21.2328,22900.0
2013-03-08 13:45:00,28.52,28.55,28.52,28.55,34600.0,21.2254,21.2477,21.2254,21.2477,34600.0
2013-03-08 13:50:00,28.55,28.55,28.53,28.54,22100.0,21.2477,21.2477,21.2328,21.2403,22100.0
2013-03-08 13:55:00,28.53,28.54,28.52,28.52,16200.0,21.2328,21.2403,21.2254,21.2254,16200.0
2013-03-08 14:00:00,28.52,28.52,28.5,28.5,10400.0,21.2254,21.2254,21.2105,21.2105,10400.0
2013-03-08 14:05:00,28.5,28.51,28.5,28.5,13500.0,21.2105,21.218,21.2105,21.2105,13500.0
2013-03-08 14:10:00,28.49,28.51,28.46,28.47,42500.0,21.2031,21.218,21.1807,21.1882,42500.0
2013-03-08 14:15:00,28.46,28.51,28.46,28.49,25200.0,21.1807,21.218,21.1807,21.2031,25200.0
2013-03-08 14:20:00,28.49,28.52,28.48,28.51,28000.0,21.2031,21.2254,21.1956,21.218,28000.0
2013-03-08 14:25:00,28.5,28.51,28.5,28.51,9900.0,21.2105,21.218,21.2105,21.218,9900.0
2013-03-08 14:30:00,28.52,28.54,28.49,28.5,57400.0,21.2254,21.2403,21.2031,21.2105,57400.0
2013-03-08 14:35:00,28.49,28.5,28.46,28.5,46000.0,21.2031,21.2105,21.1807,21.2105,46000.0
2013-03-08 14:40:00,28.5,28.51,28.45,28.46,41600.0,21.2105,21.218,21.1733,21.1807,41600.0
2013-03-08 14:45:00,28.46,28.47,28.44,28.45,17800.0,21.1807,21.1882,21.1659,21.1733,17800.0
2013-03-08 14:50:00,28.45,28.48,28.45,28.47,29100.0,21.1733,21.1956,21.1733,21.1882,29100.0
2013-03-08 14:55:00,28.47,28.49,28.45,28.48,35700.0,21.1882,21.2031,21.1733,21.1956,35700.0
2013-03-08 15:00:00,28.48,28.52,28.48,28.49,71900.0,21.1956,21.2254,21.1956,21.2031,71900.0
2013-03-08 15:05:00,28.5,28.5,28.46,28.46,28600.0,21.2105,21.2105,21.1807,21.1807,28600.0
2013-03-08 15:10:00,28.46,28.5,28.46,28.49,41700.0,21.1807,21.2105,21.1807,21.2031,41700.0
2013-03-08 15:15:00,28.5,28.52,28.5,28.5,32800.0,21.2105,21.2254,21.2105,21.2105,32800.0
2013-03-08 15:20:00,28.5,28.52,28.49,28.51,33200.0,21.2105,21.2254,21.2031,21.218,33200.0
2013-03-08 15:25:00,28.5,28.52,28.5,28.52,22700.0,21.2105,21.2254,21.2105,21.2254,22700.0
2013-03-08 15:30:00,28.52,28.53,28.51,28.51,56900.0,21.2254,21.2328,21.218,21.218,56900.0
2013-03-08 15:35:00,28.52,28.54,28.5,28.53,75600.0,21.2254,21.2403,21.2105,21.2328,75600.0
2013-03-08 15:40:00,28.53,28.54,28.52,28.54,44500.0,21.2328,21.2403,21.2254,21.2403,44500.0
2013-03-08 15:45:00,28.54,28.55,28.52,28.53,98700.0,21.2403,21.2477,21.2254,21.2328,98700.0
2013-03-08 15:50:00,28.54,28.55,28.52,28.52,106600.0,21.2403,21.2477,21.2254,21.2254,106600.0
2013-03-08 15:55:00,28.53,28.54,28.5,28.51,312500.0,21.2328,21.2403,21.2105,21.218,312500.0
2013-03-11 09:30:00,28.4,28.43,28.26,28.3,202300.0,21.1361,21.1584,21.0319,21.0617,202300.0
2013-03-11 09:35:00,28.3,28.33,28.28,28.28,65800.0,21.0617,21.084,21.0468,21.0468,65800.0
2013-03-11 09:40:00,28.29,28.29,28.18,28.21,101000.0,21.0542,21.0542,20.9724,20.9947,101000.0
2013-03-11 09:45:00,28.22,28.3,28.21,28.28,104000.0,21.0021,21.0617,20.9947,21.0468,104000.0
2013-03-11 09:50:00,28.29,28.31,28.24,28.24,194500.0,21.0542,21.0691,21.017,21.017,194500.0
2013-03-11 09:55:00,28.25,28.29,28.23,28.26,63600.0,21.0245,21.0542,21.0096,21.0319,63600.0
2013-03-11 10:00:00,28.26,28.29,28.26,28.26,48200.0,21.0319,21.0542,21.0319,21.0319,48200.0
2013-03-11 10:05:00,28.27,28.33,28.26,28.32,41300.0,21.0393,21.084,21.0319,21.0766,41300.0
2013-03-11 10:10:00,28.31,28.35,28.29,28.32,57800.0,21.0691,21.0989,21.0542,21.0766,57800.0
2013-03-11 10:15:00,28.33,28.33,28.3,28.32,49200.0,21.084,21.084,21.0617,21.0766,49200.0
2013-03-11 10:20:00,28.32,28.34,28.3,28.34,36200.0,21.0766,21.0914,21.0617,21.0914,36200.0
2013-03-11 10:25:00,28.34,28.36,28.33,28.35,23300.0,21.0914,21.1063,21.084,21.0989,23300.0
2013-03-11 10:30:00,28.35,28.4,28.35,28.4,22000.0,21.0989,21.1361,21.0989,21.1361,22000.0
2013-03-11 10:35:00,28.39,28.41,28.37,28.4,58800.0,21.1286,21.1435,21.1138,21.1361,58800.0
2013-03-11 10:40:00,28.4,28.41,28.39,28.4,27500.0,21.1361,21.1435,21.1286,21.1361,27500.0
2013-03-11 10:45:00,28.39,28.46,28.39,28.46,18600.0,21.1286,21.1807,21.1286,21.1807,18600.0
2013-03-11 10:50:00,28.46,28.46,28.43,28.44,17100.0,21.1807,21.1807,21.1584,21.1659,17100.0
2013-03-11 10:55:00,28.44,28.46,28.41,28.45,49300.0,21.1659,21.1807,21.1435,21.1733,49300.0
2013-03-11 11:00:00,28.45,28.45,28.42,28.44,16500.0,21.1733,21.1733,21.151,21.1659,16500.0
2013-03-11 11:05:00,28.44,28.47,28.44,28.46,22300.0,21.1659,21.1882,21.1659,21.1807,22300.0
2013-03-11 11:10:00,28.47,28.52,28.47,28.52,23600.0,21.1882,21.2254,21.1882,21.2254,23600.0
2013-03-11 11:15:00,28.52,28.53,28.51,28.52,27300.0,21.2254,21.2328,21.218,21.2254,27300.0
2013-03-11 11:20:00,28.52,28.52,28.5,28.5,28100.0,21.2254,21.2254,21.2105,21.2105,28100.0
2013-03-11 11:25:00,28.51,28.52,28.5,28.51,20600.0,21.218,21.2254,21.2105,21.218,20600.0
2013-03-11 11:30:00,28.51,28.55,28.5,28.51,27200.0,21.218,21.2477,21.2105,21.218,27200.0
2013-03-11 11:35:00,28.51,28.55,28.51,28.55,29700.0,21.218,21.2477,21.218,21.2477,29700.0
2013-03-11 11:40:00,28.55,28.55,28.53,28.53,24000.0,21.2477,21.2477,21.2328,21.2328,24000.0
2013-03-11 11:45:00,28.54,28.56,28.53,28.55,18600.0,21.2403,21.2552,21.2328,21.2477,18600.0
2013-03-11 11:50:00,28.55,28.61,28.55,28.61,44300.0,21.2477,21.2924,21.2477,21.2924,44300.0
2013-03-11 11:55:00,28.6,28.61,28.57,28.57,18600.0,21.2849,21.2924,21.2626,21.2626,18600.0
2013-03-11 12:00:00,28.58,28.58,28.56,28.57,29900.0,21.2701,21.2701,21.2552,21.2626,29900.0
2013-03-11 12:05:00,28.58,28.6,28.57,28.58,19400.0,21.2701,21.2849,21.2626,21.2701,19400.0
2013-03-11 12:10:00,28.57,28.59,28.55,28.56,34200.0,21.2626,21.2775,21.2477,21.2552,34200.0
2013-03-11 12:15:00,28.55,28.56,28.53,28.54,23400.0,21.2477,21.2552,21.2328,21.2403,23400.0
2013-03-11 12:20:00,28.54,28.55,28.53,28.54,14100.0,21.2403,21.2477,21.2328,21.2403,14100.0
2013-03-11 12:25:00,28.54,28.55,28.53,28.55,16700.0,21.2403,21.2477,21.2328,21.2477,16700.0
2013-03-11 12:30:00,28.54,28.55,28.52,28.53,28600.0,21.2403,21.2477,21.2254,21.2328,28600.0
2013-03-11 12:35:00,28.53,28.54,28.52,28.52,7300.0,21.2328,21.2403,21.2254,21.2254,7300.0
2013-03-11 12:40:00,28.52,28.53,28.51,28.52,26700.0,21.2254,21.2328,21.218,21.2254,26700.0
2013-03-11 12:45:00,28.53,28.54,28.51,28.51,12800.0,21.2328,21.2403,21.218,21.218,12800.0
2013-03-11 12:50:00,28.51,28.52,28.5,28.52,9100.0,21.218,21.2254,21.2105,21.2254,9100.0
2013-03-11 12:55:00,28.51,28.56,28.5,28.56,37600.0,21.218,21.2552,21.2105,21.2552,37600.0
2013-03-11 13:00:00,28.56,28.6,28.56,28.59,30600.0,21.2552,21.2849,21.2552,21.2775,30600.0
2013-03-11 13:05:00,28.59,28.62,28.59,28.61,15700.0,21.2775,21.2998,21.2775,21.2924,15700.0
2013-03-11 13:10:00,28.6,28.63,28.6,28.61,22300.0,21.2849,21.3073,21.2849,21.2924,22300.0
2013-03-11 13:15:00,28.6,28.62,28.6,28.61,18300.0,21.2849,21.2998,21.2849,21.2924,18300.0
2013-03-11 13:20:00,28.61,28.64,28.6,28.64,20500.0,21.2924,21.3147,21.2849,21.3147,20500.0
2013-03-11 13:25:00,28.64,28.65,28.63,28.65,25100.0,21.3147,21.3221,21.3073,21.3221,25100.0
2013-03-11 13:30:00,28.65,28.65,28.63,28.64,28300.0,21.3221,21.3221,21.3073,21.3147,28300.0
2013-03-11 13:35:00,28.64,28.66,28.64,28.66,10900.0,21.3147,21.3296,21.3147,21.3296,10900.0
2013-03-11 13:40:00,28.66,28.66,28.65,28.65,14000.0,21.3296,21.3296,21.3221,21.3221,14000.0
2013-03-11 13:45:00,28.65,28.66,28.64,28.65,21500.0,21.3221,21.3296,21.3147,21.3221,21500.0
2013-03-11 13:50:00,28.65,28.67,28.64,28.67,37700.0,21.3221,21.337,21.3147,21.337,37700.0
2013-03-11 13:55:00,28.67,28.68,28.66,28.67,15000.0,21.337,21.3445,21.3296,21.337,15000.0
2013-03-11 14:00:00,28.68,28.7,28.67,28.7,44600.0,21.3445,21.3594,21.337,21.3594,44600.0
2013-03-11 14:05:00,28.7,28.71,28.69,28.71,10200.0,21.3594,21.3668,21.3519,21.3668,10200.0
2013-03-11 14:10:00,28.71,28.71,28.69,28.7,33600.0,21.3668,21.3668,21.3519,21.3594,33600.0
2013-03-11 14:15:00,28.69,28.7,28.67,28.68,71700.0,21.3519,21.3594,21.337,21.3445,71700.0
2013-03-11 14:20:00,28.69,28.7,28.68,28.7,28400.0,21.3519,21.3594,21.3445,21.3594,28400.0
2013-03-11 14:25:00,28.7,28.7,28.69,28.69,75700.0,21.3594,21.3594,21.3519,21.3519,75700.0
2013-03-11 14:30:00,28.69,28.7,28.65,28.66,50700.0,21.3519,21.3594,21.3221,21.3296,50700.0
2013-03-11 14:35:00,28.67,28.68,28.66,28.67,22100.0,21.337,21.3445,21.3296,21.337,22100.0
2013-03-11 14:40:00,28.67,28.67,28.62,28.64,49000.0,21.337,21.337,21.2998,21.3147,49000.0
2013-03-11 14:45:00,28.63,28.66,28.63,28.63,28900.0,21.3073,21.3296,21.3073,21.3073,28900.0
2013-03-11 14:50:00,28.63,28.65,28.62,28.65,25800.0,21.3073,21.3221,21.2998,21.3221,25800.0
2013-03-11 14:55:00,28.65,28.66,28.64,28.66,17800.0,21.3221,21.3296,21.3147,21.3296,17800.0
2013-03-11 15:00:00,28.65,28.66,28.62,28.62,52800.0,21.3221,21.3296,21.2998,21.2998,52800.0
2013-03-11 15:05:00,28.63,28.65,28.62,28.62,38300.0,21.3073,21.3221,21.2998,21.2998,38300.0
2013-03-11 15:10:00,28.62,28.63,28.59,28.59,30200.0,21.2998,21.3073,21.2775,21.2775,30200.0
2013-03-11 15:15:00,28.59,28.6,28.56,28.6,39800.0,21.2775,21.2849,21.2552,21.2849,39800.0
2013-03-11 15:20:00,28.6,28.6,28.58,28.6,42800.0,21.2849,21.2849,21.2701,21.2849,42800.0
2013-03-11 15:25:00,28.6,28.61,28.58,28.61,33700.0,21.2849,21.2924,21.2701,21.2924,33700.0
2013-03-11 15:30:00,28.61,28.61,28.58,28.58,38800.0,21.2924,21.2924,21.2701,21.2701,38800.0
2013-03-11 15:35:00,28.58,28.59,28.55,28.55,37900.0,21.2701,21.2775,21.2477,21.2477,37900.0
2013-03-11 15:40:00,28.56,28.57,28.55,28.57,30500.0,21.2552,21.2626,21.2477,21.2626,30500.0
2013-03-11 15:45:00,28.57,28.59,28.56,28.59,98300.0,21.2626,21.2775,21.2552,21.2775,98300.0
2013-03-11 15:50:00,28.59,28.6,28.58,28.6,50700.0,21.2775,21.2849,21.2701,21.2849,50700.0
2013-03-11 15:55:00,28.6,28.62,28.57,28.62,234100.0,21.2849,21.2998,21.2626,21.2998,234100.0
2013-03-12 09:30:00,28.56,28.61,28.49,28.59,45800.0,21.2552,21.2924,21.2031,21.2775,45800.0
2013-03-12 09:35:00,28.57,28.62,28.56,28.57,20200.0,21.2626,21.2998,21.2552,21.2626,20200.0
2013-03-12 09:40:00,28.58,28.62,28.56,28.61,19700.0,21.2701,21.2998,21.2552,21.2924,19700.0
2013-03-12 09:45:00,28.61,28.62,28.55,28.56,22200.0,21.2924,21.2998,21.2477,21.2552,22200.0
2013-03-12 09:50:00,28.57,28.59,28.55,28.55,17200.0,21.2626,21.2775,21.2477,21.2477,17200.0
2013-03-12 09:55:00,28.56,28.64,28.54,28.64,69300.0,21.2552,21.3147,21.2403,21.3147,69300.0
2013-03-12 10:00:00,28.64,28.65,28.62,28.62,28000.0,21.3147,21.3221,21.2998,21.2998,28000.0
2013-03-12 10:05:00,28.62,28.63,28.61,28.62,9200.0,21.2998,21.3073,21.2924,21.2998,9200.0
2013-03-12 10:10:00,28.62,28.63,28.57,28.57,22000.0,21.2998,21.3073,21.2626,21.2626,22000.0
2013-03-12 10:15:00,28.57,28.6,28.56,28.58,41100.0,21.2626,21.2849,21.2552,21.2701,41100.0
2013-03-12 10:20:00,28.59,28.6,28.55,28.58,76400.0,21.2775,21.2849,21.2477,21.2701,76400.0
2013-03-12 10:25:00,28.58,28.62,28.58,28.61,26400.0,21.2701,21.2998,21.2701,21.2924,26400.0
2013-03-12 10:30:00,28.61,28.63,28.6,28.61,32700.0,21.2924,21.3073,21.2849,21.2924,32700.0
2013-03-12 10:35:00,28.61,28.62,28.57,28.58,63100.0,21.2924,21.2998,21.2626,21.2701,63100.0
2013-03-12 10:40:00,28.59,28.64,28.59,28.63,35000.0,21.2775,21.3147,21.2775,21.3073,35000.0
2013-03-12 10:45:00,28.64,28.68,28.63,28.66,28200.0,21.3147,21.3445,21.3073,21.3296,28200.0
2013-03-12 10:50:00,28.66,28.7,28.66,28.7,33000.0,21.3296,21.3594,21.3296,21.3594,33000.0
2013-03-12 10:55:00,28.7,28.71,28.66,28.67,46500.0,21.3594,21.3668,21.3296,21.337,46500.0
2013-03-12 11:00:00,28.67,28.68,28.62,28.62,40800.0,21.337,21.3445,21.2998,21.2998,40800.0
2013-03-12 11:05:00,28.62,28.63,28.58,28.58,29600.0,21.2998,21.3073,21.2701,21.2701,29600.0
2013-03-12 11:10:00,28.59,28.59,28.55,28.56,36700.0,21.2775,21.2775,21.2477,21.2552,36700.0
2013-03-12 11:15:00,28.55,28.59,28.55,28.55,32000.0,21.2477,21.2775,21.2477,21.2477,32000.0
2013-03-12 11:20:00,28.55,28.57,28.52,28.52,22100.0,21.2477,21.2626,21.2254,21.2254,22100.0
2013-03-12 11:25:00,28.52,28.55,28.51,28.51,27000.0,21.2254,21.2477,21.218,21.218,27000.0
2013-03-12 11:30:00,28.51,28.55,28.5,28.54,21300.0,21.218,21.2477,21.2105,21.2403,21300.0
2013-03-12 11:35:00,28.55,28.58,28.53,28.55,24600.0,21.2477,21.2701,21.2328,21.2477,24600.0
2013-03-12 11:40:00,28.55,28.57,28.54,28.55,71400.0,21.2477,21.2626,21.2403,21.2477,71400.0
2013-03-12 11:45:00,28.55,28.59,28.55,28.58,78100.0,21.2477,21.2775,21.2477,21.2701,78100.0
2013-03-12 11:50:00,28.58,28.59,28.56,28.58,18000.0,21.2701,21.2775,21.2552,21.2701,18000.0
2013-03-12 11:55:00,28.58,28.64,28.58,28.62,27600.0,21.2701,21.3147,21.2701,21.2998,27600.0
2013-03-12 12:00:00,28.61,28.64,28.61,28.61,71300.0,21.2924,21.3147,21.2924,21.2924,71300.0
2013-03-12 12:05:00,28.61,28.65,28.6,28.64,45200.0,21.2924,21.3221,21.2849,21.3147,45200.0
2013-03-12 12:10:00,28.64,28.65,28.62,28.63,18200.0,21.3147,21.3221,21.2998,21.3073,18200.0
2013-03-12 12:15:00,28.64,28.66,28.63,28.64,51600.0,21.3147,21.3296,21.3073,21.3147,51600.0
2013-03-12 12:20:00,28.63,28.63,28.58,28.6,13600.0,21.3073,21.3073,21.2701,21.2849,13600.0
2013-03-12 12:25:00,28.59,28.61,28.56,28.59,24400.0,21.2775,21.2924,21.2552,21.2775,24400.0
2013-03-12 12:30:00,28.59,28.61,28.58,28.61,10400.0,21.2775,21.2924,21.2701,21.2924,10400.0
2013-03-12 12:35:00,28.6,28.61,28.58,28.61,23200.0,21.2849,21.2924,21.2701,21.2924,23200.0
2013-03-12 12:40:00,28.61,28.61,28.59,28.61,67900.0,21.2924,21.2924,21.2775,21.2924,67900.0
2013-03-12 12:45:00,28.62,28.62,28.6,28.62,11200.0,21.2998,21.2998,21.2849,21.2998,11200.0
2013-03-12 12:50:00,28.62,28.62,28.61,28.62,13500.0,21.2998,21.2998,21.2924,21.2998,13500.0
2013-03-12 12:55:00,28.62,28.65,28.62,28.62,32200.0,21.2998,21.3221,21.2998,21.2998,32200.0
2013-03-12 13:00:00,28.63,28.63,28.6,28.62,21700.0,21.3073,21.3073,21.2849,21.2998,21700.0
2013-03-12 13:05:00,28.61,28.63,28.61,28.63,10100.0,21.2924,21.3073,21.2924,21.3073,10100.0
2013-03-12 13:10:00,28.62,28.63,28.59,28.63,25500.0,21.2998,21.3073,21.2775,21.3073,25500.0
2013-03-12 13:15:00,28.62,28.64,28.61,28.61,23500.0,21.2998,21.3147,21.2924,21.2924,23500.0
2013-03-12 13:20:00,28.61,28.64,28.6,28.64,128800.0,21.2924,21.3147,21.2849,21.3147,128800.0
2013-03-12 13:25:00,28.64,28.64,28.62,28.63,9900.0,21.3147,21.3147,21.2998,21.3073,9900.0
2013-03-12 13:30:00,28.62,28.63,28.61,28.63,22000.0,21.2998,21.3073,21.2924,21.3073,22000.0
2013-03-12 13:35:00,28.62,28.63,28.62,28.63,28200.0,21.2998,21.3073,21.2998,21.3073,28200.0
2013-03-12 13:40:00,28.63,28.64,28.63,28.64,15100.0,21.3073,21.3147,21.3073,21.3147,15100.0
2013-03-12 13:45:00,28.64,28.65,28.61,28.62,44700.0,21.3147,21.3221,21.2924,21.2998,44700.0
2013-03-12 13:50:00,28.62,28.63,28.61,28.61,41300.0,21.2998,21.3073,21.2924,21.2924,41300.0
2013-03-12 13:55:00,28.61,28.63,28.61,28.62,49100.0,21.2924,21.3073,21.2924,21.2998,49100.0
2013-03-12 14:00:00,28.63,28.63,28.6,28.6,28900.0,21.3073,21.3073,21.2849,21.2849,28900.0
2013-03-12 14:05:00,28.6,28.61,28.59,28.59,15200.0,21.2849,21.2924,21.2775,21.2775,15200.0
2013-03-12 14:10:00,28.59,28.6,28.55,28.59,29000.0,21.2775,21.2849,21.2477,21.2775,29000.0
2013-03-12 14:15:00,28.59,28.6,28.57,28.59,37300.0,21.2775,21.2849,21.2626,21.2775,37300.0
2013-03-12 14:20:00,28.59,28.6,28.57,28.6,96100.0,21.2775,21.2849,21.2626,21.2849,96100.0
2013-03-12 14:25:00,28.6,28.6,28.58,28.59,48600.0,21.2849,21.2849,21.2701,21.2775,48600.0
2013-03-12 14:30:00,28.58,28.6,28.58,28.59,52400.0,21.2701,21.2849,21.2701,21.2775,52400.0
2013-03-12 14:35:00,28.59,28.6,28.58,28.59,29000.0,21.2775,21.2849,21.2701,21.2775,29000.0
2013-03-12 14:40:00,28.59,28.62,28.59,28.6,44200.0,21.2775,21.2998,21.2775,21.2849,44200.0
2013-03-12 14:45:00,28.61,28.63,28.59,28.62,44400.0,21.2924,21.3073,21.2775,21.2998,44400.0
2013-03-12 14:50:00,28.61,28.63,28.61,28.62,78100.0,21.2924,21.3073,21.2924,21.2998,78100.0
2013-03-12 14:55:00,28.62,28.62,28.6,28.61,44900.0,21.2998,21.2998,21.2849,21.2924,44900.0
2013-03-12 15:00:00,28.61,28.64,28.61,28.63,57500.0,21.2924,21.3147,21.2924,21.3073,57500.0
2013-03-12 15:05:00,28.62,28.64,28.6,28.63,120200.0,21.2998,21.3147,21.2849,21.3073,120200.0
2013-03-12 15:10:00,28.62,28.65,28.62,28.64,92100.0,21.2998,21.3221,21.2998,21.3147,92100.0
2013-03-12 15:15:00,28.64,28.67,28.64,28.66,79700.0,21.3147,21.337,21.3147,21.3296,79700.0
2013-03-12 15:20:00,28.67,28.68,28.66,28.68,38400.0,21.337,21.3445,21.3296,21.3445,38400.0
2013-03-12 15:25:00,28.69,28.7,28.63,28.66,61100.0,21.3519,21.3594,21.3073,21.3296,61100.0
2013-03-12 15:30:00,28.66,28.66,28.63,28.64,51100.0,21.3296,21.3296,21.3073,21.3147,51100.0
2013-03-12 15:35:00,28.64,28.67,28.63,28.65,70400.0,21.3147,21.337,21.3073,21.3221,70400.0
2013-03-12 15:40:00,28.65,28.66,28.63,28.64,61500.0,21.3221,21.3296,21.3073,21.3147,61500.0
2013-03-12 15:45:00,28.63,28.65,28.62,28.64,88200.0,21.3073,21.3221,21.2998,21.3147,88200.0
2013-03-12 15:50:00,28.64,28.67,28.63,28.66,181900.0,21.3147,21.337,21.3073,21.3296,181900.0
2013-03-12 15:55:00,28.66,28.66,28.61,28.63,204500.0,21.3296,21.3296,21.2924,21.3073,204500.0
2013-03-13 09:30:00,28.63,28.65,28.58,28.64,57300.0,21.3073,21.3221,21.2701,21.3147,57300.0
2013-03-13 09:35:00,28.62,28.65,28.62,28.63,32800.0,21.2998,21.3221,21.2998,21.3073,32800.0
2013-03-13 09:40:00,28.62,28.63,28.57,28.59,30900.0,21.2998,21.3073,21.2626,21.2775,30900.0
2013-03-13 09:45:00,28.6,28.64,28.58,28.62,90600.0,21.2849,21.3147,21.2701,21.2998,90600.0
2013-03-13 09:50:00,28.62,28.72,28.6,28.72,75300.0,21.2998,21.3742,21.2849,21.3742,75300.0
2013-03-13 09:55:00,28.71,28.71,28.66,28.7,33500.0,21.3668,21.3668,21.3296,21.3594,33500.0
2013-03-13 10:00:00,28.71,28.71,28.63,28.68,22700.0,21.3668,21.3668,21.3073,21.3445,22700.0
2013-03-13 10:05:00,28.67,28.69,28.66,28.68,38400.0,21.337,21.3519,21.3296,21.3445,38400.0
2013-03-13 10:10:00,28.68,28.7,28.66,28.68,61700.0,21.3445,21.3594,21.3296,21.3445,61700.0
2013-03-13 10:15:00,28.69,28.73,28.67,28.73,51600.0,21.3519,21.3817,21.337,21.3817,51600.0
2013-03-13 10:20:00,28.74,28.76,28.71,28.76,38200.0,21.3891,21.404,21.3668,21.404,38200.0
2013-03-13 10:25:00,28.75,28.76,28.73,28.73,32700.0,21.3966,21.404,21.3817,21.3817,32700.0
2013-03-13 10:30:00,28.74,28.76,28.72,28.73,44800.0,21.3891,21.404,21.3742,21.3817,44800.0
2013-03-13 10:35:00,28.72,28.77,28.7,28.77,36700.0,21.3742,21.4115,21.3594,21.4115,36700.0
2013-03-13 10:40:00,28.77,28.8,28.75,28.79,45100.0,21.4115,21.4338,21.3966,21.4263,45100.0
2013-03-13 10:45:00,28.78,28.79,28.76,28.76,18900.0,21.4189,21.4263,21.404,21.404,18900.0
2013-03-13 10:50:00,28.76,28.78,28.76,28.78,11300.0,21.404,21.4189,21.404,21.4189,11300.0
2013-03-13 10:55:00,28.78,28.8,28.78,28.8,22000.0,21.4189,21.4338,21.4189,21.4338,22000.0
2013-03-13 11:00:00,28.8,28.82,28.79,28.82,56400.0,21.4338,21.4487,21.4263,21.4487,56400.0
2013-03-13 11:05:00,28.81,28.82,28.8,28.8,13000.0,21.4412,21.4487,21.4338,21.4338,13000.0
2013-03-13 11:10:00,28.8,28.81,28.78,28.8,32900.0,21.4338,21.4412,21.4189,21.4338,32900.0
2013-03-13 11:15:00,28.8,28.81,28.79,28.79,13900.0,21.4338,21.4412,21.4263,21.4263,13900.0
2013-03-13 11:20:00,28.79,28.8,28.76,28.77,26400.0,21.4263,21.4338,21.404,21.4115,26400.0
2013-03-13 11:25:00,28.78,28.78,28.76,28.76,26600.0,21.4189,21.4189,21.404,21.404,26600.0
2013-03-13 11:30:00,28.77,28.78,28.75,28.76,22700.0,21.4115,21.4189,21.3966,21.404,22700.0
2013-03-13 11:35:00,28.77,28.78,28.76,28.77,16400.0,21.4115,21.4189,21.404,21.4115,16400.0
2013-03-13 11:40:00,28.77,28.77,28.76,28.76,9200.0,21.4115,21.4115,21.404,21.404,9200.0
2013-03-13 11:45:00,28.76,28.77,28.76,28.77,18100.0,21.404,21.4115,21.404,21.4115,18100.0
2013-03-13 11:50:00,28.77,28.79,28.76,28.79,13000.0,21.4115,21.4263,21.404,21.4263,13000.0
2013-03-13 11:55:00,28.79,28.79,28.76,28.79,29200.0,21.4263,21.4263,21.404,21.4263,29200.0
2013-03-13 12:00:00,28.78,28.79,28.77,28.78,30500.0,21.4189,21.4263,21.4115,21.4189,30500.0
2013-03-13 12:05:00,28.79,28.82,28.79,28.81,39800.0,21.4263,21.4487,21.4263,21.4412,39800.0
2013-03-13 12:10:00,28.81,28.83,28.81,28.81,22500.0,21.4412,21.4561,21.4412,21.4412,22500.0
2013-03-13 12:15:00,28.8,28.85,28.8,28.84,21600.0,21.4338,21.471,21.4338,21.4636,21600.0
2013-03-13 12:20:00,28.85,28.86,28.84,28.85,23500.0,21.471,21.4784,21.4636,21.471,23500.0
2013-03-13 12:25:00,28.85,28.86,28.84,28.86,15300.0,21.471,21.4784,21.4636,21.4784,15300.0
2013-03-13 12:30:00,28.85,28.89,28.85,28.88,36400.0,21.471,21.5008,21.471,21.4933,36400.0
2013-03-13 12:35:00,28.87,28.91,28.87,28.9,23500.0,21.4859,21.5156,21.4859,21.5082,23500.0
2013-03-13 12:40:00,28.91,28.91,28.86,28.86,25500.0,21.5156,21.5156,21.4784,21.4784,25500.0
2013-03-13 12:45:00,28.86,28.86,28.84,28.85,35700.0,21.4784,21.4784,21.4636,21.471,35700.0
2013-03-13 12:50:00,28.85,28.87,28.85,28.85,31900.0,21.471,21.4859,21.471,21.471,31900.0
2013-03-13 12:55:00,28.85,28.87,28.85,28.86,11200.0,21.471,21.4859,21.471,21.4784,11200.0
2013-03-13 13:00:00,28.87,28.89,28.85,28.88,75200.0,21.4859,21.5008,21.471,21.4933,75200.0
2013-03-13 13:05:00,28.86,28.88,28.86,28.87,28300.0,21.4784,21.4933,21.4784,21.4859,28300.0
2013-03-13 13:10:00,28.86,28.92,28.86,28.89,115400.0,21.4784,21.5231,21.4784,21.5008,115400.0
2013-03-13 13:15:00,28.89,28.9,28.88,28.89,17500.0,21.5008,21.5082,21.4933,21.5008,17500.0
2013-03-13 13:20:00,28.9,28.92,28.89,28.91,34400.0,21.5082,21.5231,21.5008,21.5156,34400.0
2013-03-13 13:25:00,28.91,28.93,28.9,28.93,23400.0,21.5156,21.5305,21.5082,21.5305,23400.0
2013-03-13 13:30:00,28.93,28.94,28.92,28.92,56900.0,21.5305,21.538,21.5231,21.5231,56900.0
2013-03-13 13:35:00,28.92,28.93,28.91,28.92,32700.0,21.5231,21.5305,21.5156,21.5231,32700.0
2013-03-13 13:40:00,28.92,28.93,28.9,28.93,79900.0,21.5231,21.5305,21.5082,21.5305,79900.0
2013-03-13 13:45:00,28.92,28.94,28.92,28.92,26800.0,21.5231,21.538,21.5231,21.5231,26800.0
2013-03-13 13:50:00,28.92,28.93,28.92,28.92,9900.0,21.5231,21.5305,21.5231,21.5231,9900.0
2013-03-13 13:55:00,28.92,28.93,28.91,28.92,26900.0,21.5231,21.5305,21.5156,21.5231,26900.0
2013-03-13 14:00:00,28.91,28.93,28.91,28.93,29000.0,21.5156,21.5305,21.5156,21.5305,29000.0
2013-03-13 14:05:00,28.93,28.95,28.92,28.93,44400.0,21.5305,21.5454,21.5231,21.5305,44400.0
2013-03-13 14:10:00,28.93,28.93,28.91,28.92,20300.0,21.5305,21.5305,21.5156,21.5231,20300.0
2013-03-13 14:15:00,28.92,28.94,28.92,28.94,58200.0,21.5231,21.538,21.5231,21.538,58200.0
2013-03-13 14:20:00,28.94,28.94,28.91,28.93,97500.0,21.538,21.538,21.5156,21.5305,97500.0
2013-03-13 14:25:00,28.92,28.95,28.91,28.94,62900.0,21.5231,21.5454,21.5156,21.538,62900.0
2013-03-13 14:30:00,28.93,28.95,28.93,28.95,12900.0,21.5305,21.5454,21.5305,21.5454,12900.0
2013-03-13 14:35:00,28.95,28.95,28.92,28.92,58600.0,21.5454,21.5454,21.5231,21.5231,58600.0
2013-03-13 14:40:00,28.93,28.93,28.91,28.92,45000.0,21.5305,21.5305,21.5156,21.5231,45000.0
2013-03-13 14:45:00,28.93,28.94,28.92,28.93,25800.0,21.5305,21.538,21.5231,21.5305,25800.0
2013-03-13 14:50:00,28.94,28.95,28.92,28.92,45300.0,21.538,21.5454,21.5231,21.5231,45300.0
2013-03-13 14:55:00,28.92,28.93,28.92,28.92,9600.0,21.5231,21.5305,21.5231,21.5231,9600.0
2013-03-13 15:00:00,28.92,28.95,28.92,28.93,102400.0,21.5231,21.5454,21.5231,21.5305,102400.0
2013-03-13 15:05:00,28.93,28.95,28.92,28.93,91900.0,21.5305,21.5454,21.5231,21.5305,91900.0
2013-03-13 15:10:00,28.93,28.94,28.91,28.92,45000.0,21.5305,21.538,21.5156,21.5231,45000.0
2013-03-13 15:15:00,28.92,28.93,28.9,28.9,28900.0,21.5231,21.5305,21.5082,21.5082,28900.0
2013-03-13 15:20:00,28.9,28.92,28.9,28.92,36100.0,21.5082,21.5231,21.5082,21.5231,36100.0
2013-03-13 15:25:00,28.91,28.92,28.9,28.91,29300.0,21.5156,21.5231,21.5082,21.5156,29300.0
2013-03-13 15:30:00,28.9,28.92,28.89,28.92,118800.0,21.5082,21.5231,21.5008,21.5231,118800.0
2013-03-13 15:35:00,28.92,28.92,28.91,28.92,41900.0,21.5231,21.5231,21.5156,21.5231,41900.0
2013-03-13 15:40:00,28.92,28.94,28.91,28.93,203700.0,21.5231,21.538,21.5156,21.5305,203700.0
2013-03-13 15:45:00,28.92,28.97,28.91,28.97,162900.0,21.5231,21.5603,21.5156,21.5603,162900.0
2013-03-13 15:50:00,28.96,28.97,28.93,28.95,161900.0,21.5529,21.5603,21.5305,21.5454,161900.0
2013-03-13 15:55:00,28.94,28.95,28.87,28.88,442000.0,21.538,21.5454,21.4859,21.4933,442000.0
2013-03-14 09:30:00,28.92,28.97,28.9,28.95,59900.0,21.5231,21.5603,21.5082,21.5454,59900.0
2013-03-14 09:35:00,28.96,29.0,28.95,28.96,198700.0,21.5529,21.5826,21.5454,21.5529,198700.0
2013-03-14 09:40:00,28.97,29.03,28.96,28.99,153000.0,21.5603,21.605,21.5529,21.5752,153000.0
2013-03-14 09:45:00,28.99,29.05,28.98,29.01,278900.0,21.5752,21.6198,21.5677,21.5901,278900.0
2013-03-14 09:50:00,29.01,29.13,29.01,29.07,49300.0,21.5901,21.6794,21.5901,21.6347,49300.0
2013-03-14 09:55:00,29.07,29.08,29.04,29.07,34700.0,21.6347,21.6422,21.6124,21.6347,34700.0
2013-03-14 10:00:00,29.05,29.07,29.01,29.05,54900.0,21.6198,21.6347,21.5901,21.6198,54900.0
2013-03-14 10:05:00,29.06,29.06,29.02,29.04,19600.0,21.6273,21.6273,21.5975,21.6124,19600.0
2013-03-14 10:10:00,29.04,29.04,29.02,29.04,10900.0,21.6124,21.6124,21.5975,21.6124,10900.0
2013-03-14 10:15:00,29.02,29.03,28.96,28.96,72500.0,21.5975,21.605,21.5529,21.5529,72500.0
2013-03-14 10:20:00,28.95,28.96,28.89,28.91,84600.0,21.5454,21.5529,21.5008,21.5156,84600.0
2013-03-14 10:25:00,28.9,28.93,28.89,28.9,89700.0,21.5082,21.5305,21.5008,21.5082,89700.0
2013-03-14 10:30:00,28.9,28.92,28.88,28.91,150200.0,21.5082,21.5231,21.4933,21.5156,150200.0
2013-03-14 10:35:00,28.91,28.94,28.9,28.92,27400.0,21.5156,21.538,21.5082,21.5231,27400.0
2013-03-14 10:40:00,28.93,28.98,28.92,28.97,44400.0,21.5305,21.5677,21.5231,21.5603,44400.0
2013-03-14 10:45:00,28.97,28.98,28.92,28.93,23500.0,21.5603,21.5677,21.5231,21.5305,23500.0
2013-03-14 10:50:00,28.93,28.94,28.92,28.93,28100.0,21.5305,21.538,21.5231,21.5305,28100.0
2013-03-14 10:55:00,28.92,28.96,28.91,28.96,40300.0,21.5231,21.5529,21.5156,21.5529,40300.0
2013-03-14 11:00:00,28.95,28.97,28.94,28.94,24700.0,21.5454,21.5603,21.538,21.538,24700.0
2013-03-14 11:05:00,28.94,28.96,28.94,28.94,20900.0,21.538,21.5529,21.538,21.538,20900.0
2013-03-14 11:10:00,28.94,28.96,28.91,28.94,125500.0,21.538,21.5529,21.5156,21.538,125500.0
2013-03-14 11:15:00,28.93,28.94,28.91,28.91,16900.0,21.5305,21.538,21.5156,21.5156,16900.0
2013-03-14 11:20:00,28.92,28.95,28.92,28.94,51800.0,21.5231,21.5454,21.5231,21.538,51800.0
2013-03-14 11:25:00,28.94,28.94,28.92,28.92,32600.0,21.538,21.538,21.5231,21.5231,32600.0
2013-03-14 11:30:00,28.92,28.95,28.92,28.93,43000.0,21.5231,21.5454,21.5231,21.5305,43000.0
2013-03-14 11:35:00,28.93,28.95,28.93,28.94,10300.0,21.5305,21.5454,21.5305,21.538,10300.0
2013-03-14 11:40:00,28.95,28.98,28.95,28.95,29600.0,21.5454,21.5677,21.5454,21.5454,29600.0
2013-03-14 11:45:00,28.95,28.96,28.94,28.95,14900.0,21.5454,21.5529,21.538,21.5454,14900.0
2013-03-14 11:50:00,28.95,28.96,28.93,28.95,37400.0,21.5454,21.5529,21.5305,21.5454,37400.0
2013-03-14 11:55:00,28.95,28.95,28.93,28.94,9300.0,21.5454,21.5454,21.5305,21.538,9300.0
2013-03-14 12:00:00,28.93,28.96,28.93,28.94,40600.0,21.5305,21.5529,21.5305,21.538,40600.0
2013-03-14 12:05:00,28.94,28.95,28.94,28.94,15600.0,21.538,21.5454,21.538,21.538,15600.0
2013-03-14 12:10:00,28.94,28.96,28.94,28.94,25100.0,21.538,21.5529,21.538,21.538,25100.0
2013-03-14 12:15:00,28.94,28.95,28.94,28.94,11500.0,21.538,21.5454,21.538,21.538,11500.0
2013-03-14 12:20:00,28.94,28.95,28.93,28.94,17600.0,21.538,21.5454,21.5305,21.538,17600.0
2013-03-14 12:25:00,28.94,28.96,28.93,28.93,61000.0,21.538,21.5529,21.5305,21.5305,61000.0
2013-03-14 12:30:00,28.93,28.95,28.92,28.94,25300.0,21.5305,21.5454,21.5231,21.538,25300.0
2013-03-14 12:35:00,28.93,28.96,28.93,28.95,26700.0,21.5305,21.5529,21.5305,21.5454,26700.0
2013-03-14 12:40:00,28.94,28.95,28.91,28.92,41300.0,21.538,21.5454,21.5156,21.5231,41300.0
2013-03-14 12:45:00,28.91,28.92,28.89,28.89,70500.0,21.5156,21.5231,21.5008,21.5008,70500.0
2013-03-14 12:50:00,28.89,28.91,28.88,28.89,33300.0,21.5008,21.5156,21.4933,21.5008,33300.0
2013-03-14 12:55:00,28.89,28.9,28.85,28.86,44800.0,21.5008,21.5082,21.471,21.4784,44800.0
2013-03-14 13:00:00,28.87,28.91,28.87,28.9,30100.0,21.4859,21.5156,21.4859,21.5082,30100.0
2013-03-14 13:05:00,28.91,28.92,28.9,28.91,18200.0,21.5156,21.5231,21.5082,21.5156,18200.0
2013-03-14 13:10:00,28.9,28.91,28.9,28.91,7400.0,21.5082,21.5156,21.5082,21.5156,7400.0
2013-03-14 13:15:00,28.91,28.93,28.9,28.91,21000.0,21.5156,21.5305,21.5082,21.5156,21000.0
2013-03-14 13:20:00,28.91,28.93,28.91,28.93,9500.0,21.5156,21.5305,21.5156,21.5305,9500.0
2013-03-14 13:25:00,28.91,28.92,28.9,28.9,14600.0,21.5156,21.5231,21.5082,21.5082,14600.0
2013-03-14 13:30:00,28.89,28.9,28.88,28.88,44000.0,21.5008,21.5082,21.4933,21.4933,44000.0
2013-03-14 13:35:00,28.89,28.89,28.87,28.87,36400.0,21.5008,21.5008,21.4859,21.4859,36400.0
2013-03-14 13:40:00,28.88,28.88,28.87,28.88,8300.0,21.4933,21.4933,21.4859,21.4933,8300.0
2013-03-14 13:45:00,28.87,28.91,28.86,28.87,131500.0,21.4859,21.5156,21.4784,21.4859,131500.0
2013-03-14 13:50:00,28.87,28.87,28.86,28.87,5700.0,21.4859,21.4859,21.4784,21.4859,5700.0
2013-03-14 13:55:00,28.87,28.87,28.82,28.85,44100.0,21.4859,21.4859,21.4487,21.471,44100.0
2013-03-14 14:00:00,28.85,28.88,28.85,28.88,25200.0,21.471,21.4933,21.471,21.4933,25200.0
2013-03-14 14:05:00,28.88,28.89,28.87,28.88,26400.0,21.4933,21.5008,21.4859,21.4933,26400.0
2013-03-14 14:10:00,28.87,28.89,28.86,28.89,24000.0,21.4859,21.5008,21.4784,21.5008,24000.0
2013-03-14 14:15:00,28.89,28.89,28.88,28.89,12200.0,21.5008,21.5008,21.4933,21.5008,12200.0
2013-03-14 14:20:00,28.9,28.91,28.89,28.89,25300.0,21.5082,21.5156,21.5008,21.5008,25300.0
2013-03-14 14:25:00,28.9,28.9,28.87,28.88,16300.0,21.5082,21.5082,21.4859,21.4933,16300.0
2013-03-14 14:30:00,28.88,28.89,28.87,28.88,31500.0,21.4933,21.5008,21.4859,21.4933,31500.0
2013-03-14 14:35:00,28.88,28.89,28.87,28.87,17900.0,21.4933,21.5008,21.4859,21.4859,17900.0
2013-03-14 14:40:00,28.88,28.88,28.84,28.84,30000.0,21.4933,21.4933,21.4636,21.4636,30000.0
2013-03-14 14:45:00,28.85,28.87,28.85,28.87,21500.0,21.471,21.4859,21.471,21.4859,21500.0
2013-03-14 14:50:00,28.87,28.88,28.86,28.88,14300.0,21.4859,21.4933,21.4784,21.4933,14300.0
2013-03-14 14:55:00,28.88,28.89,28.86,28.87,35900.0,21.4933,21.5008,21.4784,21.4859,35900.0
2013-03-14 15:00:00,28.87,28.87,28.86,28.87,15900.0,21.4859,21.4859,21.4784,21.4859,15900.0
2013-03-14 15:05:00,28.87,28.88,28.86,28.88,18300.0,21.4859,21.4933,21.4784,21.4933,18300.0
2013-03-14 15:10:00,28.88,28.88,28.85,28.86,24100.0,21.4933,21.4933,21.471,21.4784,24100.0
2013-03-14 15:15:00,28.86,28.9,28.86,28.88,105500.0,21.4784,21.5082,21.4784,21.4933,105500.0
2013-03-14 15:20:00,28.88,28.9,28.87,28.9,56800.0,21.4933,21.5082,21.4859,21.5082,56800.0
2013-03-14 15:25:00,28.89,28.9,28.87,28.89,58700.0,21.5008,21.5082,21.4859,21.5008,58700.0
2013-03-14 15:30:00,28.89,28.91,28.89,28.89,83500.0,21.5008,21.5156,21.5008,21.5008,83500.0
2013-03-14 15:35:00,28.89,28.92,28.89,28.91,47200.0,21.5008,21.5231,21.5008,21.5156,47200.0
2013-03-14 15:40:00,28.9,28.96,28.9,28.95,69300.0,21.5082,21.5529,21.5082,21.5454,69300.0
2013-03-14 15:45:00,28.96,29.0,28.95,28.99,141500.0,21.5529,21.5826,21.5454,21.5752,141500.0
2013-03-14 15:50:00,28.99,29.01,28.96,28.97,142800.0,21.5752,21.5901,21.5529,21.5603,142800.0
2013-03-14 15:55:00,28.97,29.0,28.95,28.98,450500.0,21.5603,21.5826,21.5454,21.5677,450500.0
2013-03-15 09:30:00,28.85,28.94,28.67,28.79,1620400.0,21.471,21.538,21.337,21.4263,1620400.0
2013-03-15 09:35:00,28.8,28.8,28.68,28.69,129900.0,21.4338,21.4338,21.3445,21.3519,129900.0
2013-03-15 09:40:00,28.68,28.69,28.63,28.64,110400.0,21.3445,21.3519,21.3073,21.3147,110400.0
2013-03-15 09:45:00,28.65,28.65,28.57,28.57,221200.0,21.3221,21.3221,21.2626,21.2626,221200.0
2013-03-15 09:50:00,28.58,28.64,28.55,28.56,285300.0,21.2701,21.3147,21.2477,21.2552,285300.0
2013-03-15 09:55:00,28.56,28.6,28.53,28.55,138800.0,21.2552,21.2849,21.2328,21.2477,138800.0
2013-03-15 10:00:00,28.56,28.58,28.53,28.55,106800.0,21.2552,21.2701,21.2328,21.2477,106800.0
2013-03-15 10:05:00,28.55,28.58,28.52,28.57,92100.0,21.2477,21.2701,21.2254,21.2626,92100.0
2013-03-15 10:10:00,28.57,28.65,28.55,28.64,138000.0,21.2626,21.3221,21.2477,21.3147,138000.0
2013-03-15 10:15:00,28.65,28.65,28.59,28.65,94300.0,21.3221,21.3221,21.2775,21.3221,94300.0
2013-03-15 10:20:00,28.65,28.68,28.64,28.66,63900.0,21.3221,21.3445,21.3147,21.3296,63900.0
2013-03-15 10:25:00,28.66,28.73,28.66,28.68,103600.0,21.3296,21.3817,21.3296,21.3445,103600.0
2013-03-15 10:30:00,28.66,28.75,28.66,28.73,40800.0,21.3296,21.3966,21.3296,21.3817,40800.0
2013-03-15 10:35:00,28.73,28.82,28.72,28.82,51400.0,21.3817,21.4487,21.3742,21.4487,51400.0
2013-03-15 10:40:00,28.82,28.83,28.79,28.8,84900.0,21.4487,21.4561,21.4263,21.4338,84900.0
2013-03-15 10:45:00,28.8,28.8,28.74,28.77,66300.0,21.4338,21.4338,21.3891,21.4115,66300.0
2013-03-15 10:50:00,28.76,28.77,28.74,28.74,31200.0,21.404,21.4115,21.3891,21.3891,31200.0
2013-03-15 10:55:00,28.74,28.76,28.74,28.75,63500.0,21.3891,21.404,21.3891,21.3966,63500.0
2013-03-15 11:00:00,28.75,28.76,28.73,28.75,71300.0,21.3966,21.404,21.3817,21.3966,71300.0
2013-03-15 11:05:00,28.75,28.77,28.74,28.77,34600.0,21.3966,21.4115,21.3891,21.4115,34600.0
2013-03-15 11:10:00,28.77,28.77,28.74,28.74,59700.0,21.4115,21.4115,21.3891,21.3891,59700.0
2013-03-15 11:15:00,28.75,28.77,28.74,28.74,103500.0,21.3966,21.4115,21.3891,21.3891,103500.0
2013-03-15 11:20:00,28.75,28.75,28.73,28.74,70400.0,21.3966,21.3966,21.3817,21.3891,70400.0
2013-03-15 11:25:00,28.74,28.75,28.71,28.72,73200.0,21.3891,21.3966,21.3668,21.3742,73200.0
2013-03-15 11:30:00,28.72,28.74,28.71,28.73,45500.0,21.3742,21.3891,21.3668,21.3817,45500.0
2013-03-15 11:35:00,28.74,28.75,28.73,28.75,88400.0,21.3891,21.3966,21.3817,21.3966,88400.0
2013-03-15 11:40:00,28.75,28.75,28.73,28.73,45000.0,21.3966,21.3966,21.3817,21.3817,45000.0
2013-03-15 11:45:00,28.74,28.74,28.73,28.74,30100.0,21.3891,21.3891,21.3817,21.3891,30100.0
2013-03-15 11:50:00,28.74,28.74,28.73,28.74,65100.0,21.3891,21.3891,21.3817,21.3891,65100.0
2013-03-15 11:55:00,28.74,28.76,28.73,28.76,50000.0,21.3891,21.404,21.3817,21.404,50000.0
2013-03-15 12:00:00,28.76,28.76,28.75,28.75,38000.0,21.404,21.404,21.3966,21.3966,38000.0
2013-03-15 12:05:00,28.76,28.78,28.75,28.77,93300.0,21.404,21.4189,21.3966,21.4115,93300.0
2013-03-15 12:10:00,28.77,28.78,28.76,28.78,38800.0,21.4115,21.4189,21.404,21.4189,38800.0
2013-03-15 12:15:00,28.78,28.82,28.78,28.82,67100.0,21.4189,21.4487,21.4189,21.4487,67100.0
2013-03-15 12:20:00,28.82,28.85,28.82,28.85,34200.0,21.4487,21.471,21.4487,21.471,34200.0
2013-03-15 12:25:00,28.85,28.88,28.85,28.88,36500.0,21.471,21.4933,21.471,21.4933,36500.0
2013-03-15 12:30:00,28.87,28.9,28.85,28.89,76000.0,21.4859,21.5082,21.471,21.5008,76000.0
2013-03-15 12:35:00,28.88,28.89,28.87,28.88,41700.0,21.4933,21.5008,21.4859,21.4933,41700.0
2013-03-15 12:40:00,28.88,28.93,28.88,28.92,55900.0,21.4933,21.5305,21.4933,21.5231,55900.0
2013-03-15 12:45:00,28.92,28.94,28.91,28.92,64300.0,21.5231,21.538,21.5156,21.5231,64300.0
2013-03-15 12:50:00,28.91,28.93,28.88,28.9,65000.0,21.5156,21.5305,21.4933,21.5082,65000.0
2013-03-15 12:55:00,28.9,28.9,28.86,28.87,95200.0,21.5082,21.5082,21.4784,21.4859,95200.0
2013-03-15 13:00:00,28.87,28.88,28.85,28.85,24000.0,21.4859,21.4933,21.471,21.471,24000.0
2013-03-15 13:05:00,28.85,28.86,28.84,28.84,40500.0,21.471,21.4784,21.4636,21.4636,40500.0
2013-03-15 13:10:00,28.84,28.85,28.79,28.8,159700.0,21.4636,21.471,21.4263,21.4338,159700.0
2013-03-15 13:15:00,28.79,28.8,28.78,28.79,35500.0,21.4263,21.4338,21.4189,21.4263,35500.0
2013-03-15 13:20:00,28.79,28.8,28.78,28.79,74600.0,21.4263,21.4338,21.4189,21.4263,74600.0
2013-03-15 13:25:00,28.79,28.83,28.79,28.83,32200.0,21.4263,21.4561,21.4263,21.4561,32200.0
2013-03-15 13:30:00,28.83,28.83,28.78,28.8,74100.0,21.4561,21.4561,21.4189,21.4338,74100.0
2013-03-15 13:35:00,28.79,28.8,28.79,28.8,10200.0,21.4263,21.4338,21.4263,21.4338,10200.0
2013-03-15 13:40:00,28.8,28.8,28.79,28.79,39900.0,21.4338,21.4338,21.4263,21.4263,39900.0
2013-03-15 13:45:00,28.79,28.81,28.79,28.81,44400.0,21.4263,21.4412,21.4263,21.4412,44400.0
2013-03-15 13:50:00,28.81,28.84,28.8,28.84,36700.0,21.4412,21.4636,21.4338,21.4636,36700.0
2013-03-15 13:55:00,28.85,28.86,28.84,28.85,26400.0,21.471,21.4784,21.4636,21.471,26400.0
2013-03-15 14:00:00,28.86,28.89,28.85,28.89,30800.0,21.4784,21.5008,21.471,21.5008,30800.0
2013-03-15 14:05:00,28.89,28.9,28.85,28.85,74200.0,21.5008,21.5082,21.471,21.471,74200.0
2013-03-15 14:10:00,28.85,28.9,28.85,28.89,31400.0,21.471,21.5082,21.471,21.5008,31400.0
2013-03-15 14:15:00,28.89,28.9,28.86,28.86,68400.0,21.5008,21.5082,21.4784,21.4784,68400.0
2013-03-15 14:20:00,28.86,28.87,28.85,28.87,21100.0,21.4784,21.4859,21.471,21.4859,21100.0
2013-03-15 14:25:00,28.87,28.91,28.87,28.89,54500.0,21.4859,21.5156,21.4859,21.5008,54500.0
2013-03-15 14:30:00,28.9,28.92,28.9,28.91,44800.0,21.5082,21.5231,21.5082,21.5156,44800.0
2013-03-15 14:35:00,28.91,28.93,28.89,28.9,73400.0,21.5156,21.5305,21.5008,21.5082,73400.0
2013-03-15 14:40:00,28.9,28.92,28.89,28.92,41100.0,21.5082,21.5231,21.5008,21.5231,41100.0
2013-03-15 14:45:00,28.92,28.94,28.91,28.93,38500.0,21.5231,21.538,21.5156,21.5305,38500.0
2013-03-15 14:50:00,28.92,28.93,28.9,28.91,25800.0,21.5231,21.5305,21.5082,21.5156,25800.0
2013-03-15 14:55:00,28.9,28.96,28.9,28.94,60100.0,21.5082,21.5529,21.5082,21.538,60100.0
2013-03-15 15:00:00,28.94,28.95,28.92,28.92,32900.0,21.538,21.5454,21.5231,21.5231,32900.0
2013-03-15 15:05:00,28.93,28.95,28.92,28.94,52000.0,21.5305,21.5454,21.5231,21.538,52000.0
2013-03-15 15:10:00,28.94,28.97,28.94,28.97,40000.0,21.538,21.5603,21.538,21.5603,40000.0
2013-03-15 15:15:00,28.97,28.97,28.95,28.97,34900.0,21.5603,21.5603,21.5454,21.5603,34900.0
2013-03-15 15:20:00,28.97,28.98,28.95,28.97,64300.0,21.5603,21.5677,21.5454,21.5603,64300.0
2013-03-15 15:25:00,28.97,29.01,28.96,29.01,63800.0,21.5603,21.5901,21.5529,21.5901,63800.0
2013-03-15 15:30:00,29.0,29.06,29.0,29.06,98200.0,21.5826,21.6273,21.5826,21.6273,98200.0
2013-03-15 15:35:00,29.06,29.07,29.03,29.05,103200.0,21.6273,21.6347,21.605,21.6198,103200.0
2013-03-15 15:40:00,29.04,29.05,29.04,29.05,73100.0,21.6124,21.6198,21.6124,21.6198,73100.0
2013-03-15 15:45:00,29.04,29.04,29.0,29.01,307800.0,21.6124,21.6124,21.5826,21.5901,307800.0
2013-03-15 15:50:00,29.01,29.01,28.95,28.98,386200.0,21.5901,21.5901,21.5454,21.5677,386200.0
2013-03-15 15:55:00,28.97,28.99,28.83,28.86,1310200.0,21.5603,21.5752,21.4561,21.4784,1310200.0
2013-03-18 09:30:00,28.37,28.48,28.28,28.39,309200.0,21.1138,21.1956,21.0468,21.1286,309200.0
2013-03-18 09:35:00,28.39,28.47,28.35,28.47,46500.0,21.1286,21.1882,21.0989,21.1882,46500.0
2013-03-18 09:40:00,28.47,28.48,28.42,28.45,87700.0,21.1882,21.1956,21.151,21.1733,87700.0
2013-03-18 09:45:00,28.44,28.46,28.39,28.4,177300.0,21.1659,21.1807,21.1286,21.1361,177300.0
2013-03-18 09:50:00,28.4,28.41,28.34,28.39,66800.0,21.1361,21.1435,21.0914,21.1286,66800.0
2013-03-18 09:55:00,28.4,28.43,28.34,28.37,137000.0,21.1361,21.1584,21.0914,21.1138,137000.0
2013-03-18 10:00:00,28.36,28.4,28.32,28.33,103800.0,21.1063,21.1361,21.0766,21.084,103800.0
2013-03-18 10:05:00,28.34,28.37,28.32,28.32,66400.0,21.0914,21.1138,21.0766,21.0766,66400.0
2013-03-18 10:10:00,28.33,28.38,28.31,28.38,42700.0,21.084,21.1212,21.0691,21.1212,42700.0
2013-03-18 10:15:00,28.38,28.41,28.38,28.4,121700.0,21.1212,21.1435,21.1212,21.1361,121700.0
2013-03-18 10:20:00,28.4,28.42,28.38,28.39,89600.0,21.1361,21.151,21.1212,21.1286,89600.0
2013-03-18 10:25:00,28.38,28.43,28.38,28.38,82300.0,21.1212,21.1584,21.1212,21.1212,82300.0
2013-03-18 10:30:00,28.39,28.41,28.37,28.41,68000.0,21.1286,21.1435,21.1138,21.1435,68000.0
2013-03-18 10:35:00,28.4,28.41,28.35,28.35,40000.0,21.1361,21.1435,21.0989,21.0989,40000.0
2013-03-18 10:40:00,28.36,28.38,28.34,28.36,67500.0,21.1063,21.1212,21.0914,21.1063,67500.0
2013-03-18 10:45:00,28.36,28.4,28.34,28.4,70500.0,21.1063,21.1361,21.0914,21.1361,70500.0
2013-03-18 10:50:00,28.4,28.4,28.34,28.36,75700.0,21.1361,21.1361,21.0914,21.1063,75700.0
2013-03-18 10:55:00,28.36,28.37,28.33,28.33,44100.0,21.1063,21.1138,21.084,21.084,44100.0
2013-03-18 11:00:00,28.33,28.37,28.32,28.37,69900.0,21.084,21.1138,21.0766,21.1138,69900.0
2013-03-18 11:05:00,28.37,28.38,28.35,28.37,61400.0,21.1138,21.1212,21.0989,21.1138,61400.0
2013-03-18 11:10:00,28.37,28.39,28.34,28.34,48400.0,21.1138,21.1286,21.0914,21.0914,48400.0
2013-03-18 11:15:00,28.34,28.37,28.34,28.36,73600.0,21.0914,21.1138,21.0914,21.1063,73600.0
2013-03-18 11:20:00,28.35,28.39,28.34,28.39,41500.0,21.0989,21.1286,21.0914,21.1286,41500.0
2013-03-18 11:25:00,28.39,28.4,28.35,28.35,52100.0,21.1286,21.1361,21.0989,21.0989,52100.0
2013-03-18 11:30:00,28.36,28.4,28.36,28.38,55700.0,21.1063,21.1361,21.1063,21.1212,55700.0
2013-03-18 11:35:00,28.39,28.41,28.39,28.39,71800.0,21.1286,21.1435,21.1286,21.1286,71800.0
2013-03-18 11:40:00,28.4,28.4,28.34,28.34,37500.0,21.1361,21.1361,21.0914,21.0914,37500.0
2013-03-18 11:45:00,28.34,28.36,28.33,28.35,41700.0,21.0914,21.1063,21.084,21.0989,41700.0
2013-03-18 11:50:00,28.36,28.39,28.35,28.39,42000.0,21.1063,21.1286,21.0989,21.1286,42000.0
2013-03-18 11:55:00,28.39,28.41,28.38,28.4,56300.0,21.1286,21.1435,21.1212,21.1361,56300.0
2013-03-18 12:00:00,28.4,28.45,28.4,28.41,85900.0,21.1361,21.1733,21.1361,21.1435,85900.0
2013-03-18 12:05:00,28.41,28.46,28.41,28.43,66600.0,21.1435,21.1807,21.1435,21.1584,66600.0
2013-03-18 12:10:00,28.44,28.46,28.43,28.43,59100.0,21.1659,21.1807,21.1584,21.1584,59100.0
2013-03-18 12:15:00,28.43,28.47,28.42,28.42,79200.0,21.1584,21.1882,21.151,21.151,79200.0
2013-03-18 12:20:00,28.42,28.43,28.4,28.42,37500.0,21.151,21.1584,21.1361,21.151,37500.0
2013-03-18 12:25:00,28.42,28.44,28.41,28.41,55000.0,21.151,21.1659,21.1435,21.1435,55000.0
2013-03-18 12:30:00,28.42,28.44,28.42,28.42,32800.0,21.151,21.1659,21.151,21.151,32800.0
2013-03-18 12:35:00,28.42,28.43,28.4,28.4,21200.0,21.151,21.1584,21.1361,21.1361,21200.0
2013-03-18 12:40:00,28.41,28.42,28.38,28.39,24900.0,21.1435,21.151,21.1212,21.1286,24900.0
2013-03-18 12:45:00,28.38,28.41,28.38,28.4,19300.0,21.1212,21.1435,21.1212,21.1361,19300.0
2013-03-18 12:50:00,28.4,28.42,28.39,28.4,21500.0,21.1361,21.151,21.1286,21.1361,21500.0
2013-03-18 12:55:00,28.4,28.43,28.4,28.42,84500.0,21.1361,21.1584,21.1361,21.151,84500.0
2013-03-18 13:00:00,28.42,28.43,28.4,28.41,23800.0,21.151,21.1584,21.1361,21.1435,23800.0
2013-03-18 13:05:00,28.41,28.42,28.39,28.39,26100.0,21.1435,21.151,21.1286,21.1286,26100.0
2013-03-18 13:10:00,28.4,28.42,28.39,28.41,16000.0,21.1361,21.151,21.1286,21.1435,16000.0
2013-03-18 13:15:00,28.42,28.42,28.4,28.41,13600.0,21.151,21.151,21.1361,21.1435,13600.0
2013-03-18 13:20:00,28.41,28.41,28.39,28.41,37200.0,21.1435,21.1435,21.1286,21.1435,37200.0
2013-03-18 13:25:00,28.4,28.42,28.38,28.39,19200.0,21.1361,21.151,21.1212,21.1286,19200.0
2013-03-18 13:30:00,28.39,28.4,28.35,28.35,51300.0,21.1286,21.1361,21.0989,21.0989,51300.0
2013-03-18 13:35:00,28.35,28.37,28.34,28.37,41300.0,21.0989,21.1138,21.0914,21.1138,41300.0
2013-03-18 13:40:00,28.37,28.38,28.36,28.37,28100.0,21.1138,21.1212,21.1063,21.1138,28100.0
2013-03-18 13:45:00,28.37,28.38,28.36,28.38,24600.0,21.1138,21.1212,21.1063,21.1212,24600.0
2013-03-18 13:50:00,28.38,28.38,28.34,28.34,29100.0,21.1212,21.1212,21.0914,21.0914,29100.0
2013-03-18 13:55:00,28.35,28.35,28.32,28.33,67500.0,21.0989,21.0989,21.0766,21.084,67500.0
2013-03-18 14:00:00,28.33,28.35,28.32,28.35,35700.0,21.084,21.0989,21.0766,21.0989,35700.0
2013-03-18 14:05:00,28.35,28.36,28.34,28.36,30000.0,21.0989,21.1063,21.0914,21.1063,30000.0
2013-03-18 14:10:00,28.36,28.38,28.35,28.38,27100.0,21.1063,21.1212,21.0989,21.1212,27100.0
2013-03-18 14:15:00,28.38,28.41,28.38,28.4,92200.0,21.1212,21.1435,21.1212,21.1361,92200.0
2013-03-18 14:20:00,28.4,28.44,28.4,28.44,25200.0,21.1361,21.1659,21.1361,21.1659,25200.0
2013-03-18 14:25:00,28.44,28.47,28.41,28.47,58100.0,21.1659,21.1882,21.1435,21.1882,58100.0
2013-03-18 14:30:00,28.46,28.47,28.43,28.43,50100.0,21.1807,21.1882,21.1584,21.1584,50100.0
2013-03-18 14:35:00,28.44,28.45,28.42,28.43,47600.0,21.1659,21.1733,21.151,21.1584,47600.0
2013-03-18 14:40:00,28.43,28.46,28.42,28.46,31700.0,21.1584,21.1807,21.151,21.1807,31700.0
2013-03-18 14:45:00,28.46,28.47,28.43,28.45,36600.0,21.1807,21.1882,21.1584,21.1733,36600.0
2013-03-18 14:50:00,28.45,28.45,28.42,28.45,36300.0,21.1733,21.1733,21.151,21.1733,36300.0
2013-03-18 14:55:00,28.45,28.45,28.36,28.37,66900.0,21.1733,21.1733,21.1063,21.1138,66900.0
2013-03-18 15:00:00,28.37,28.4,28.36,28.36,49000.0,21.1138,21.1361,21.1063,21.1063,49000.0
2013-03-18 15:05:00,28.37,28.4,28.37,28.4,64700.0,21.1138,21.1361,21.1138,21.1361,64700.0
2013-03-18 15:10:00,28.39,28.42,28.39,28.41,58000.0,21.1286,21.151,21.1286,21.1435,58000.0
2013-03-18 15:15:00,28.4,28.41,28.33,28.34,140700.0,21.1361,21.1435,21.084,21.0914,140700.0
2013-03-18 15:20:00,28.35,28.36,28.33,28.36,116300.0,21.0989,21.1063,21.084,21.1063,116300.0
2013-03-18 15:25:00,28.36,28.36,28.3,28.32,93400.0,21.1063,21.1063,21.0617,21.0766,93400.0
2013-03-18 15:30:00,28.32,28.34,28.3,28.32,98100.0,21.0766,21.0914,21.0617,21.0766,98100.0
2013-03-18 15:35:00,28.32,28.33,28.28,28.3,100100.0,21.0766,21.084,21.0468,21.0617,100100.0
2013-03-18 15:40:00,28.3,28.32,28.27,28.3,112000.0,21.0617,21.0766,21.0393,21.0617,112000.0
2013-03-18 15:45:00,28.3,28.34,28.29,28.31,181600.0,21.0617,21.0914,21.0542,21.0691,181600.0
2013-03-18 15:50:00,28.31,28.33,28.28,28.3,193900.0,21.0691,21.084,21.0468,21.0617,193900.0
2013-03-18 15:55:00,28.31,28.36,28.3,28.35,284700.0,21.0691,21.1063,21.0617,21.0989,284700.0
2013-03-19 09:30:00,28.47,28.61,28.46,28.57,73400.0,21.1882,21.2924,21.1807,21.2626,73400.0
2013-03-19 09:35:00,28.56,28.58,28.51,28.51,38600.0,21.2552,21.2701,21.218,21.218,38600.0
2013-03-19 09:40:00,28.51,28.57,28.5,28.56,46500.0,21.218,21.2626,21.2105,21.2552,46500.0
2013-03-19 09:45:00,28.57,28.62,28.56,28.62,57300.0,21.2626,21.2998,21.2552,21.2998,57300.0
2013-03-19 09:50:00,28.62,28.62,28.59,28.59,47500.0,21.2998,21.2998,21.2775,21.2775,47500.0
2013-03-19 09:55:00,28.6,28.6,28.54,28.57,49800.0,21.2849,21.2849,21.2403,21.2626,49800.0
2013-03-19 10:00:00,28.56,28.57,28.54,28.54,81000.0,21.2552,21.2626,21.2403,21.2403,81000.0
2013-03-19 10:05:00,28.54,28.56,28.52,28.55,83300.0,21.2403,21.2552,21.2254,21.2477,83300.0
2013-03-19 10:10:00,28.55,28.55,28.52,28.52,37700.0,21.2477,21.2477,21.2254,21.2254,37700.0
2013-03-19 10:15:00,28.51,28.55,28.51,28.52,21200.0,21.218,21.2477,21.218,21.2254,21200.0
2013-03-19 10:20:00,28.52,28.55,28.45,28.46,48600.0,21.2254,21.2477,21.1733,21.1807,48600.0
2013-03-19 10:25:00,28.45,28.46,28.42,28.43,50400.0,21.1733,21.1807,21.151,21.1584,50400.0
2013-03-19 10:30:00,28.44,28.46,28.4,28.4,46200.0,21.1659,21.1807,21.1361,21.1361,46200.0
2013-03-19 10:35:00,28.41,28.44,28.39,28.43,42400.0,21.1435,21.1659,21.1286,21.1584,42400.0
2013-03-19 10:40:00,28.43,28.46,28.41,28.45,47700.0,21.1584,21.1807,21.1435,21.1733,47700.0
2013-03-19 10:45:00,28.45,28.46,28.42,28.43,57900.0,21.1733,21.1807,21.151,21.1584,57900.0
2013-03-19 10:50:00,28.43,28.48,28.43,28.48,67800.0,21.1584,21.1956,21.1584,21.1956,67800.0
2013-03-19 10:55:00,28.47,28.49,28.46,28.49,52700.0,21.1882,21.2031,21.1807,21.2031,52700.0
2013-03-19 11:00:00,28.49,28.49,28.43,28.44,66200.0,21.2031,21.2031,21.1584,21.1659,66200.0
2013-03-19 11:05:00,28.45,28.49,28.45,28.47,51400.0,21.1733,21.2031,21.1733,21.1882,51400.0
2013-03-19 11:10:00,28.47,28.5,28.47,28.49,59500.0,21.1882,21.2105,21.1882,21.2031,59500.0
2013-03-19 11:15:00,28.49,28.49,28.47,28.49,35800.0,21.2031,21.2031,21.1882,21.2031,35800.0
2013-03-19 11:20:00,28.48,28.49,28.46,28.48,29000.0,21.1956,21.2031,21.1807,21.1956,29000.0
2013-03-19 11:25:00,28.47,28.49,28.47,28.49,55000.0,21.1882,21.2031,21.1882,21.2031,55000.0
2013-03-19 11:30:00,28.49,28.49,28.45,28.47,132100.0,21.2031,21.2031,21.1733,21.1882,132100.0
2013-03-19 11:35:00,28.48,28.48,28.46,28.46,55200.0,21.1956,21.1956,21.1807,21.1807,55200.0
2013-03-19 11:40:00,28.46,28.48,28.45,28.46,38600.0,21.1807,21.1956,21.1733,21.1807,38600.0
2013-03-19 11:45:00,28.46,28.46,28.35,28.36,41200.0,21.1807,21.1807,21.0989,21.1063,41200.0
2013-03-19 11:50:00,28.36,28.36,28.3,28.32,37000.0,21.1063,21.1063,21.0617,21.0766,37000.0
2013-03-19 11:55:00,28.32,28.32,28.2,28.21,74900.0,21.0766,21.0766,20.9872,20.9947,74900.0
2013-03-19 12:00:00,28.21,28.27,28.2,28.25,32600.0,20.9947,21.0393,20.9872,21.0245,32600.0
2013-03-19 12:05:00,28.25,28.26,28.21,28.21,31700.0,21.0245,21.0319,20.9947,20.9947,31700.0
2013-03-19 12:10:00,28.21,28.21,28.15,28.17,66800.0,20.9947,20.9947,20.95,20.9649,66800.0
2013-03-19 12:15:00,28.18,28.24,28.15,28.24,105800.0,20.9724,21.017,20.95,21.017,105800.0
2013-03-19 12:20:00,28.24,28.32,28.24,28.3,53700.0,21.017,21.0766,21.017,21.0617,53700.0
2013-03-19 12:25:00,28.3,28.35,28.28,28.34,59400.0,21.0617,21.0989,21.0468,21.0914,59400.0
2013-03-19 12:30:00,28.33,28.33,28.27,28.27,42300.0,21.084,21.084,21.0393,21.0393,42300.0
2013-03-19 12:35:00,28.28,28.3,28.28,28.29,17100.0,21.0468,21.0617,21.0468,21.0542,17100.0
2013-03-19 12:40:00,28.29,28.32,28.27,28.29,82300.0,21.0542,21.0766,21.0393,21.0542,82300.0
2013-03-19 12:45:00,28.29,28.29,28.24,28.24,42700.0,21.0542,21.0542,21.017,21.017,42700.0
2013-03-19 12:50:00,28.24,28.26,28.21,28.21,48300.0,21.017,21.0319,20.9947,20.9947,48300.0
2013-03-19 12:55:00,28.22,28.23,28.21,28.23,30500.0,21.0021,21.0096,20.9947,21.0096,30500.0
2013-03-19 13:00:00,28.23,28.25,28.23,28.24,64000.0,21.0096,21.0245,21.0096,21.017,64000.0
2013-03-19 13:05:00,28.24,28.28,28.23,28.26,42500.0,21.017,21.0468,21.0096,21.0319,42500.0
2013-03-19 13:10:00,28.26,28.26,28.22,28.22,38000.0,21.0319,21.0319,21.0021,21.0021,38000.0
2013-03-19 13:15:00,28.22,28.23,28.12,28.13,69700.0,21.0021,21.0096,20.9277,20.9351,69700.0
2013-03-19 13:20:00,28.13,28.16,28.13,28.13,31100.0,20.9351,20.9575,20.9351,20.9351,31100.0
2013-03-19 13:25:00,28.14,28.15,28.11,28.13,28600.0,20.9426,20.95,20.9203,20.9351,28600.0
2013-03-19 13:30:00,28.14,28.18,28.11,28.16,59600.0,20.9426,20.9724,20.9203,20.9575,59600.0
2013-03-19 13:35:00,28.17,28.17,28.09,28.1,60900.0,20.9649,20.9649,20.9054,20.9128,60900.0
2013-03-19 13:40:00,28.09,28.13,28.08,28.13,64800.0,20.9054,20.9351,20.8979,20.9351,64800.0
2013-03-19 13:45:00,28.13,28.14,28.12,28.14,27800.0,20.9351,20.9426,20.9277,20.9426,27800.0
2013-03-19 13:50:00,28.14,28.14,28.11,28.11,18900.0,20.9426,20.9426,20.9203,20.9203,18900.0
2013-03-19 13:55:00,28.1,28.14,28.1,28.11,41300.0,20.9128,20.9426,20.9128,20.9203,41300.0
2013-03-19 14:00:00,28.12,28.14,28.12,28.12,34800.0,20.9277,20.9426,20.9277,20.9277,34800.0
2013-03-19 14:05:00,28.12,28.17,28.11,28.14,43000.0,20.9277,20.9649,20.9203,20.9426,43000.0
2013-03-19 14:10:00,28.14,28.15,28.11,28.11,28100.0,20.9426,20.95,20.9203,20.9203,28100.0
2013-03-19 14:15:00,28.11,28.13,28.07,28.08,59500.0,20.9203,20.9351,20.8905,20.8979,59500.0
2013-03-19 14:20:00,28.08,28.15,28.08,28.15,49700.0,20.8979,20.95,20.8979,20.95,49700.0
2013-03-19 14:25:00,28.15,28.18,28.13,28.14,49800.0,20.95,20.9724,20.9351,20.9426,49800.0
2013-03-19 14:30:00,28.15,28.24,28.14,28.21,59200.0,20.95,21.017,20.9426,20.9947,59200.0
2013-03-19 14:35:00,28.21,28.23,28.19,28.2,26500.0,20.9947,21.0096,20.9798,20.9872,26500.0
2013-03-19 14:40:00,28.21,28.21,28.16,28.17,22900.0,20.9947,20.9947,20.9575,20.9649,22900.0
2013-03-19 14:45:00,28.18,28.2,28.16,28.18,50800.0,20.9724,20.9872,20.9575,20.9724,50800.0
2013-03-19 14:50:00,28.17,28.18,28.14,28.17,32100.0,20.9649,20.9724,20.9426,20.9649,32100.0
2013-03-19 14:55:00,28.17,28.17,28.14,28.15,30300.0,20.9649,20.9649,20.9426,20.95,30300.0
2013-03-19 15:00:00,28.16,28.2,28.13,28.13,47000.0,20.9575,20.9872,20.9351,20.9351,47000.0
2013-03-19 15:05:00,28.12,28.15,28.1,28.14,57900.0,20.9277,20.95,20.9128,20.9426,57900.0
2013-03-19 15:10:00,28.14,28.28,28.13,28.26,98500.0,20.9426,21.0468,20.9351,21.0319,98500.0
2013-03-19 15:15:00,28.27,28.3,28.22,28.24,100800.0,21.0393,21.0617,21.0021,21.017,100800.0
2013-03-19 15:20:00,28.24,28.24,28.18,28.21,76000.0,21.017,21.017,20.9724,20.9947,76000.0
2013-03-19 15:25:00,28.21,28.23,28.17,28.21,59800.0,20.9947,21.0096,20.9649,20.9947,59800.0
2013-03-19 15:30:00,28.2,28.21,28.14,28.17,73000.0,20.9872,20.9947,20.9426,20.9649,73000.0
2013-03-19 15:35:00,28.17,28.19,28.15,28.19,82800.0,20.9649,20.9798,20.95,20.9798,82800.0
2013-03-19 15:40:00,28.19,28.21,28.15,28.18,89400.0,20.9798,20.9947,20.95,20.9724,89400.0
2013-03-19 15:45:00,28.17,28.22,28.17,28.21,160900.0,20.9649,21.0021,20.9649,20.9947,160900.0
2013-03-19 15:50:00,28.21,28.27,28.21,28.24,169900.0,20.9947,21.0393,20.9947,21.017,169900.0
2013-03-19 15:55:00,28.23,28.25,28.2,28.22,314700.0,21.0096,21.0245,20.9872,21.0021,314700.0
2013-03-20 09:30:00,28.4,28.63,28.4,28.57,77400.0,21.1361,21.3073,21.1361,21.2626,77400.0
2013-03-20 09:35:00,28.53,28.53,28.44,28.5,70000.0,21.2328,21.2328,21.1659,21.2105,70000.0
2013-03-20 09:40:00,28.5,28.5,28.43,28.43,43300.0,21.2105,21.2105,21.1584,21.1584,43300.0
2013-03-20 09:45:00,28.43,28.45,28.34,28.36,63200.0,21.1584,21.1733,21.0914,21.1063,63200.0
2013-03-20 09:50:00,28.36,28.39,28.35,28.37,69500.0,21.1063,21.1286,21.0989,21.1138,69500.0
2013-03-20 09:55:00,28.37,28.38,28.3,28.3,41900.0,21.1138,21.1212,21.0617,21.0617,41900.0
2013-03-20 10:00:00,28.3,28.37,28.3,28.35,46900.0,21.0617,21.1138,21.0617,21.0989,46900.0
2013-03-20 10:05:00,28.35,28.36,28.33,28.36,48400.0,21.0989,21.1063,21.084,21.1063,48400.0
2013-03-20 10:10:00,28.36,28.43,28.36,28.41,51200.0,21.1063,21.1584,21.1063,21.1435,51200.0
2013-03-20 10:15:00,28.4,28.46,28.37,28.45,81300.0,21.1361,21.1807,21.1138,21.1733,81300.0
2013-03-20 10:20:00,28.45,28.46,28.42,28.43,49600.0,21.1733,21.1807,21.151,21.1584,49600.0
2013-03-20 10:25:00,28.43,28.44,28.38,28.38,70400.0,21.1584,21.1659,21.1212,21.1212,70400.0
2013-03-20 10:30:00,28.39,28.44,28.37,28.41,21400.0,21.1286,21.1659,21.1138,21.1435,21400.0
2013-03-20 10:35:00,28.41,28.41,28.35,28.35,48800.0,21.1435,21.1435,21.0989,21.0989,48800.0
2013-03-20 10:40:00,28.35,28.38,28.33,28.37,26700.0,21.0989,21.1212,21.084,21.1138,26700.0
2013-03-20 10:45:00,28.36,28.39,28.35,28.38,25000.0,21.1063,21.1286,21.0989,21.1212,25000.0
2013-03-20 10:50:00,28.38,28.39,28.36,28.39,26700.0,21.1212,21.1286,21.1063,21.1286,26700.0
2013-03-20 10:55:00,28.38,28.4,28.35,28.39,94100.0,21.1212,21.1361,21.0989,21.1286,94100.0
2013-03-20 11:00:00,28.4,28.41,28.37,28.4,33600.0,21.1361,21.1435,21.1138,21.1361,33600.0
2013-03-20 11:05:00,28.41,28.44,28.4,28.43,28200.0,21.1435,21.1659,21.1361,21.1584,28200.0
2013-03-20 11:10:00,28.44,28.45,28.41,28.41,42400.0,21.1659,21.1733,21.1435,21.1435,42400.0
2013-03-20 11:15:00,28.41,28.41,28.34,28.36,47700.0,21.1435,21.1435,21.0914,21.1063,47700.0
2013-03-20 11:20:00,28.36,28.37,28.32,28.34,59900.0,21.1063,21.1138,21.0766,21.0914,59900.0
2013-03-20 11:25:00,28.34,28.35,28.33,28.35,27200.0,21.0914,21.0989,21.084,21.0989,27200.0
2013-03-20 11:30:00,28.34,28.36,28.34,28.34,29500.0,21.0914,21.1063,21.0914,21.0914,29500.0
2013-03-20 11:35:00,28.35,28.36,28.32,28.35,56000.0,21.0989,21.1063,21.0766,21.0989,56000.0
2013-03-20 11:40:00,28.36,28.36,28.32,28.33,37000.0,21.1063,21.1063,21.0766,21.084,37000.0
2013-03-20 11:45:00,28.34,28.34,28.29,28.3,81400.0,21.0914,21.0914,21.0542,21.0617,81400.0
2013-03-20 11:50:00,28.3,28.34,28.3,28.32,28400.0,21.0617,21.0914,21.0617,21.0766,28400.0
2013-03-20 11:55:00,28.32,28.34,28.31,28.31,16400.0,21.0766,21.0914,21.0691,21.0691,16400.0
2013-03-20 12:00:00,28.31,28.35,28.31,28.35,15700.0,21.0691,21.0989,21.0691,21.0989,15700.0
2013-03-20 12:05:00,28.34,28.35,28.31,28.34,33500.0,21.0914,21.0989,21.0691,21.0914,33500.0
2013-03-20 12:10:00,28.34,28.35,28.31,28.34,34300.0,21.0914,21.0989,21.0691,21.0914,34300.0
2013-03-20 12:15:00,28.33,28.34,28.32,28.33,28000.0,21.084,21.0914,21.0766,21.084,28000.0
2013-03-20 12:20:00,28.33,28.33,28.29,28.29,74800.0,21.084,21.084,21.0542,21.0542,74800.0
2013-03-20 12:25:00,28.29,28.31,28.29,28.29,116800.0,21.0542,21.0691,21.0542,21.0542,116800.0
2013-03-20 12:30:00,28.29,28.3,28.27,28.27,99500.0,21.0542,21.0617,21.0393,21.0393,99500.0
2013-03-20 12:35:00,28.27,28.28,28.25,28.27,114500.0,21.0393,21.0468,21.0245,21.0393,114500.0
2013-03-20 12:40:00,28.27,28.29,28.25,28.25,63900.0,21.0393,21.0542,21.0245,21.0245,63900.0
2013-03-20 12:45:00,28.25,28.27,28.24,28.25,76900.0,21.0245,21.0393,21.017,21.0245,76900.0
2013-03-20 12:50:00,28.26,28.26,28.22,28.22,53600.0,21.0319,21.0319,21.0021,21.0021,53600.0
2013-03-20 12:55:00,28.22,28.23,28.2,28.2,63800.0,21.0021,21.0096,20.9872,20.9872,63800.0
2013-03-20 13:00:00,28.2,28.21,28.18,28.2,112400.0,20.9872,20.9947,20.9724,20.9872,112400.0
2013-03-20 13:05:00,28.2,28.22,28.19,28.2,60400.0,20.9872,21.0021,20.9798,20.9872,60400.0
2013-03-20 13:10:00,28.2,28.22,28.19,28.2,59600.0,20.9872,21.0021,20.9798,20.9872,59600.0
2013-03-20 13:15:00,28.2,28.2,28.19,28.19,27400.0,20.9872,20.9872,20.9798,20.9798,27400.0
2013-03-20 13:20:00,28.19,28.24,28.19,28.22,83000.0,20.9798,21.017,20.9798,21.0021,83000.0
2013-03-20 13:25:00,28.22,28.23,28.21,28.21,32700.0,21.0021,21.0096,20.9947,20.9947,32700.0
2013-03-20 13:30:00,28.22,28.22,28.18,28.2,94700.0,21.0021,21.0021,20.9724,20.9872,94700.0
2013-03-20 13:35:00,28.21,28.22,28.2,28.21,43800.0,20.9947,21.0021,20.9872,20.9947,43800.0
2013-03-20 13:40:00,28.22,28.24,28.19,28.2,93000.0,21.0021,21.017,20.9798,20.9872,93000.0
2013-03-20 13:45:00,28.21,28.21,28.19,28.19,30100.0,20.9947,20.9947,20.9798,20.9798,30100.0
2013-03-20 13:50:00,28.19,28.2,28.16,28.17,57500.0,20.9798,20.9872,20.9575,20.9649,57500.0
2013-03-20 13:55:00,28.17,28.19,28.16,28.17,95100.0,20.9649,20.9798,20.9575,20.9649,95100.0
2013-03-20 14:00:00,28.17,28.21,28.15,28.18,77900.0,20.9649,20.9947,20.95,20.9724,77900.0
2013-03-20 14:05:00,28.19,28.21,28.17,28.18,81600.0,20.9798,20.9947,20.9649,20.9724,81600.0
2013-03-20 14:10:00,28.17,28.21,28.17,28.21,67100.0,20.9649,20.9947,20.9649,20.9947,67100.0
2013-03-20 14:15:00,28.21,28.26,28.2,28.24,37100.0,20.9947,21.0319,20.9872,21.017,37100.0
2013-03-20 14:20:00,28.25,28.31,28.24,28.3,66300.0,21.0245,21.0691,21.017,21.0617,66300.0
2013-03-20 14:25:00,28.3,28.3,28.27,28.28,67600.0,21.0617,21.0617,21.0393,21.0468,67600.0
2013-03-20 14:30:00,28.28,28.3,28.26,28.26,49800.0,21.0468,21.0617,21.0319,21.0319,49800.0
2013-03-20 14:35:00,28.26,28.3,28.25,28.28,49200.0,21.0319,21.0617,21.0245,21.0468,49200.0
2013-03-20 14:40:00,28.28,28.3,28.28,28.29,30600.0,21.0468,21.0617,21.0468,21.0542,30600.0
2013-03-20 14:45:00,28.3,28.3,28.26,28.26,143400.0,21.0617,21.0617,21.0319,21.0319,143400.0
2013-03-20 14:50:00,28.26,28.29,28.26,28.29,35500.0,21.0319,21.0542,21.0319,21.0542,35500.0
2013-03-20 14:55:00,28.29,28.29,28.26,28.27,39600.0,21.0542,21.0542,21.0319,21.0393,39600.0
2013-03-20 15:00:00,28.26,28.29,28.23,28.24,202000.0,21.0319,21.0542,21.0096,21.017,202000.0
2013-03-20 15:05:00,28.25,28.26,28.23,28.25,184800.0,21.0245,21.0319,21.0096,21.0245,184800.0
2013-03-20 15:10:00,28.25,28.27,28.24,28.25,66100.0,21.0245,21.0393,21.017,21.0245,66100.0
2013-03-20 15:15:00,28.25,28.26,28.24,28.25,53200.0,21.0245,21.0319,21.017,21.0245,53200.0
2013-03-20 15:20:00,28.26,28.26,28.21,28.21,83100.0,21.0319,21.0319,20.9947,20.9947,83100.0
2013-03-20 15:25:00,28.21,28.22,28.18,28.2,47300.0,20.9947,21.0021,20.9724,20.9872,47300.0
2013-03-20 15:30:00,28.19,28.22,28.18,28.21,79700.0,20.9798,21.0021,20.9724,20.9947,79700.0
2013-03-20 15:35:00,28.21,28.24,28.21,28.24,65800.0,20.9947,21.017,20.9947,21.017,65800.0
2013-03-20 15:40:00,28.24,28.35,28.24,28.35,178900.0,21.017,21.0989,21.017,21.0989,178900.0
2013-03-20 15:45:00,28.35,28.36,28.33,28.33,223800.0,21.0989,21.1063,21.084,21.084,223800.0
2013-03-20 15:50:00,28.33,28.33,28.24,28.25,308200.0,21.084,21.084,21.017,21.0245,308200.0
2013-03-20 15:55:00,28.26,28.28,28.21,28.28,279100.0,21.0319,21.0468,20.9947,21.0468,279100.0
2013-03-21 09:30:00,28.1,28.19,28.08,28.14,104900.0,20.9128,20.9798,20.8979,20.9426,104900.0
2013-03-21 09:35:00,28.13,28.16,28.08,28.11,34600.0,20.9351,20.9575,20.8979,20.9203,34600.0
2013-03-21 09:40:00,28.11,28.2,28.11,28.2,42000.0,20.9203,20.9872,20.9203,20.9872,42000.0
2013-03-21 09:45:00,28.19,28.19,28.12,28.17,43200.0,20.9798,20.9798,20.9277,20.9649,43200.0
2013-03-21 09:50:00,28.17,28.18,28.14,28.16,23400.0,20.9649,20.9724,20.9426,20.9575,23400.0
2013-03-21 09:55:00,28.16,28.21,28.14,28.21,30200.0,20.9575,20.9947,20.9426,20.9947,30200.0
2013-03-21 10:00:00,28.21,28.23,28.17,28.17,42800.0,20.9947,21.0096,20.9649,20.9649,42800.0
2013-03-21 10:05:00,28.18,28.2,28.14,28.19,94800.0,20.9724,20.9872,20.9426,20.9798,94800.0
2013-03-21 10:10:00,28.19,28.19,28.13,28.15,81400.0,20.9798,20.9798,20.9351,20.95,81400.0
2013-03-21 10:15:00,28.14,28.14,28.07,28.07,64300.0,20.9426,20.9426,20.8905,20.8905,64300.0
2013-03-21 10:20:00,28.07,28.08,28.02,28.08,80200.0,20.8905,20.8979,20.8533,20.8979,80200.0
2013-03-21 10:25:00,28.07,28.08,28.03,28.06,28400.0,20.8905,20.8979,20.8607,20.8831,28400.0
2013-03-21 10:30:00,28.06,28.06,28.02,28.03,44200.0,20.8831,20.8831,20.8533,20.8607,44200.0
2013-03-21 10:35:00,28.03,28.05,28.0,28.0,41800.0,20.8607,20.8756,20.8384,20.8384,41800.0
2013-03-21 10:40:00,28.01,28.07,28.01,28.05,32400.0,20.8458,20.8905,20.8458,20.8756,32400.0
2013-03-21 10:45:00,28.05,28.07,28.04,28.05,50700.0,20.8756,20.8905,20.8682,20.8756,50700.0
2013-03-21 10:50:00,28.05,28.06,28.02,28.06,35800.0,20.8756,20.8831,20.8533,20.8831,35800.0
2013-03-21 10:55:00,28.05,28.09,28.05,28.09,33100.0,20.8756,20.9054,20.8756,20.9054,33100.0
2013-03-21 11:00:00,28.09,28.1,28.05,28.08,47600.0,20.9054,20.9128,20.8756,20.8979,47600.0
2013-03-21 11:05:00,28.08,28.11,28.08,28.09,28100.0,20.8979,20.9203,20.8979,20.9054,28100.0
2013-03-21 11:10:00,28.09,28.09,28.05,28.05,29600.0,20.9054,20.9054,20.8756,20.8756,29600.0
2013-03-21 11:15:00,28.05,28.1,28.04,28.1,21100.0,20.8756,20.9128,20.8682,20.9128,21100.0
2013-03-21 11:20:00,28.1,28.15,28.09,28.14,30700.0,20.9128,20.95,20.9054,20.9426,30700.0
2013-03-21 11:25:00,28.14,28.15,28.12,28.13,23700.0,20.9426,20.95,20.9277,20.9351,23700.0
2013-03-21 11:30:00,28.13,28.14,28.12,28.13,25400.0,20.9351,20.9426,20.9277,20.9351,25400.0
2013-03-21 11:35:00,28.12,28.15,28.12,28.13,19700.0,20.9277,20.95,20.9277,20.9351,19700.0
2013-03-21 11:40:00,28.14,28.17,28.14,28.14,21400.0,20.9426,20.9649,20.9426,20.9426,21400.0
2013-03-21 11:45:00,28.15,28.16,28.14,28.14,20900.0,20.95,20.9575,20.9426,20.9426,20900.0
2013-03-21 11:50:00,28.14,28.15,28.11,28.11,25600.0,20.9426,20.95,20.9203,20.9203,25600.0
2013-03-21 11:55:00,28.12,28.14,28.12,28.14,19900.0,20.9277,20.9426,20.9277,20.9426,19900.0
2013-03-21 12:00:00,28.14,28.14,28.11,28.14,27900.0,20.9426,20.9426,20.9203,20.9426,27900.0
2013-03-21 12:05:00,28.14,28.14,28.12,28.12,21300.0,20.9426,20.9426,20.9277,20.9277,21300.0
2013-03-21 12:10:00,28.12,28.12,28.1,28.11,9800.0,20.9277,20.9277,20.9128,20.9203,9800.0
2013-03-21 12:15:00,28.11,28.11,28.08,28.08,18100.0,20.9203,20.9203,20.8979,20.8979,18100.0
2013-03-21 12:20:00,28.09,28.1,28.07,28.1,20500.0,20.9054,20.9128,20.8905,20.9128,20500.0
2013-03-21 12:25:00,28.1,28.11,28.07,28.09,53200.0,20.9128,20.9203,20.8905,20.9054,53200.0
2013-03-21 12:30:00,28.09,28.1,28.07,28.07,20200.0,20.9054,20.9128,20.8905,20.8905,20200.0
2013-03-21 12:35:00,28.08,28.09,28.07,28.08,10500.0,20.8979,20.9054,20.8905,20.8979,10500.0
2013-03-21 12:40:00,28.09,28.09,28.06,28.06,9600.0,20.9054,20.9054,20.8831,20.8831,9600.0
2013-03-21 12:45:00,28.07,28.08,28.04,28.08,21200.0,20.8905,20.8979,20.8682,20.8979,21200.0
2013-03-21 12:50:00,28.08,28.08,28.07,28.08,16700.0,20.8979,20.8979,20.8905,20.8979,16700.0
2013-03-21 12:55:00,28.08,28.09,28.06,28.06,9600.0,20.8979,20.9054,20.8831,20.8831,9600.0
2013-03-21 13:00:00,28.06,28.06,28.04,28.05,20700.0,20.8831,20.8831,20.8682,20.8756,20700.0
2013-03-21 13:05:00,28.06,28.08,28.04,28.04,15300.0,20.8831,20.8979,20.8682,20.8682,15300.0
2013-03-21 13:10:00,28.04,28.06,28.03,28.04,16700.0,20.8682,20.8831,20.8607,20.8682,16700.0
2013-03-21 13:15:00,28.04,28.04,27.98,27.99,30400.0,20.8682,20.8682,20.8235,20.831,30400.0
2013-03-21 13:20:00,27.99,28.02,27.98,27.98,26700.0,20.831,20.8533,20.8235,20.8235,26700.0
2013-03-21 13:25:00,27.98,28.0,27.98,27.99,32100.0,20.8235,20.8384,20.8235,20.831,32100.0
2013-03-21 13:30:00,28.0,28.0,27.93,27.94,41300.0,20.8384,20.8384,20.7863,20.7937,41300.0
2013-03-21 13:35:00,27.94,27.95,27.92,27.95,21600.0,20.7937,20.8012,20.7789,20.8012,21600.0
2013-03-21 13:40:00,27.95,27.96,27.91,27.93,42700.0,20.8012,20.8086,20.7714,20.7863,42700.0
2013-03-21 13:45:00,27.93,27.96,27.91,27.94,32900.0,20.7863,20.8086,20.7714,20.7937,32900.0
2013-03-21 13:50:00,27.94,27.96,27.91,27.92,32000.0,20.7937,20.8086,20.7714,20.7789,32000.0
2013-03-21 13:55:00,27.92,27.95,27.92,27.95,79000.0,20.7789,20.8012,20.7789,20.8012,79000.0
2013-03-21 14:00:00,27.95,27.95,27.87,27.88,47200.0,20.8012,20.8012,20.7417,20.7491,47200.0
2013-03-21 14:05:00,27.88,27.88,27.81,27.88,77400.0,20.7491,20.7491,20.697,20.7491,77400.0
2013-03-21 14:10:00,27.88,27.97,27.86,27.94,64100.0,20.7491,20.8161,20.7342,20.7937,64100.0
2013-03-21 14:15:00,27.95,27.98,27.94,27.96,27300.0,20.8012,20.8235,20.7937,20.8086,27300.0
2013-03-21 14:20:00,27.96,27.96,27.94,27.96,27300.0,20.8086,20.8086,20.7937,20.8086,27300.0
2013-03-21 14:25:00,27.96,27.98,27.92,27.93,47700.0,20.8086,20.8235,20.7789,20.7863,47700.0
2013-03-21 14:30:00,27.93,27.94,27.91,27.92,41800.0,20.7863,20.7937,20.7714,20.7789,41800.0
2013-03-21 14:35:00,27.91,27.93,27.89,27.9,54600.0,20.7714,20.7863,20.7565,20.764,54600.0
2013-03-21 14:40:00,27.91,27.94,27.9,27.94,36600.0,20.7714,20.7937,20.764,20.7937,36600.0
2013-03-21 14:45:00,27.94,27.95,27.9,27.91,29500.0,20.7937,20.8012,20.764,20.7714,29500.0
2013-03-21 14:50:00,27.91,27.92,27.89,27.91,26000.0,20.7714,20.7789,20.7565,20.7714,26000.0
2013-03-21 14:55:00,27.91,27.93,27.91,27.93,16000.0,20.7714,20.7863,20.7714,20.7863,16000.0
2013-03-21 15:00:00,27.93,27.98,27.92,27.95,55800.0,20.7863,20.8235,20.7789,20.8012,55800.0
2013-03-21 15:05:00,27.94,27.95,27.91,27.94,31600.0,20.7937,20.8012,20.7714,20.7937,31600.0
2013-03-21 15:10:00,27.93,27.96,27.93,27.94,34800.0,20.7863,20.8086,20.7863,20.7937,34800.0
2013-03-21 15:15:00,27.94,27.94,27.88,27.89,55300.0,20.7937,20.7937,20.7491,20.7565,55300.0
2013-03-21 15:20:00,27.88,27.91,27.87,27.89,21900.0,20.7491,20.7714,20.7417,20.7565,21900.0
2013-03-21 15:25:00,27.9,27.95,27.89,27.95,47800.0,20.764,20.8012,20.7565,20.8012,47800.0
2013-03-21 15:30:00,27.95,27.96,27.93,27.96,41800.0,20.8012,20.8086,20.7863,20.8086,41800.0
2013-03-21 15:35:00,27.95,27.96,27.91,27.92,48000.0,20.8012,20.8086,20.7714,20.7789,48000.0
2013-03-21 15:40:00,27.92,27.93,27.89,27.89,50800.0,20.7789,20.7863,20.7565,20.7565,50800.0
2013-03-21 15:45:00,27.89,27.89,27.85,27.88,110500.0,20.7565,20.7565,20.7268,20.7491,110500.0
2013-03-21 15:50:00,27.88,27.91,27.87,27.88,83500.0,20.7491,20.7714,20.7417,20.7491,83500.0
2013-03-21 15:55:00,27.88,27.89,27.84,27.84,235900.0,20.7491,20.7565,20.7193,20.7193,235900.0
2013-03-22 09:30:00,27.97,28.08,27.96,28.03,54000.0,20.8161,20.8979,20.8086,20.8607,54000.0
2013-03-22 09:35:00,28.02,28.03,27.94,28.0,55900.0,20.8533,20.8607,20.7937,20.8384,55900.0
2013-03-22 09:40:00,28.01,28.04,27.99,28.04,95600.0,20.8458,20.8682,20.831,20.8682,95600.0
2013-03-22 09:45:00,28.04,28.07,28.04,28.07,68400.0,20.8682,20.8905,20.8682,20.8905,68400.0
2013-03-22 09:50:00,28.07,28.16,28.07,28.15,89200.0,20.8905,20.9575,20.8905,20.95,89200.0
2013-03-22 09:55:00,28.14,28.19,28.13,28.18,94200.0,20.9426,20.9798,20.9351,20.9724,94200.0
2013-03-22 10:00:00,28.18,28.23,28.17,28.21,73700.0,20.9724,21.0096,20.9649,20.9947,73700.0
2013-03-22 10:05:00,28.2,28.21,28.16,28.21,104000.0,20.9872,20.9947,20.9575,20.9947,104000.0
2013-03-22 10:10:00,28.22,28.25,28.2,28.25,42300.0,21.0021,21.0245,20.9872,21.0245,42300.0
2013-03-22 10:15:00,28.25,28.27,28.23,28.27,162800.0,21.0245,21.0393,21.0096,21.0393,162800.0
2013-03-22 10:20:00,28.27,28.28,28.25,28.26,66900.0,21.0393,21.0468,21.0245,21.0319,66900.0
2013-03-22 10:25:00,28.26,28.29,28.26,28.29,28300.0,21.0319,21.0542,21.0319,21.0542,28300.0
2013-03-22 10:30:00,28.28,28.28,28.26,28.28,59100.0,21.0468,21.0468,21.0319,21.0468,59100.0
2013-03-22 10:35:00,28.28,28.29,28.27,28.28,58800.0,21.0468,21.0542,21.0393,21.0468,58800.0
2013-03-22 10:40:00,28.27,28.29,28.27,28.29,30100.0,21.0393,21.0542,21.0393,21.0542,30100.0
2013-03-22 10:45:00,28.29,28.3,28.24,28.26,82400.0,21.0542,21.0617,21.017,21.0319,82400.0
2013-03-22 10:50:00,28.26,28.29,28.24,28.28,73000.0,21.0319,21.0542,21.017,21.0468,73000.0
2013-03-22 10:55:00,28.27,28.3,28.27,28.29,32700.0,21.0393,21.0617,21.0393,21.0542,32700.0
2013-03-22 11:00:00,28.29,28.35,28.29,28.34,66000.0,21.0542,21.0989,21.0542,21.0914,66000.0
2013-03-22 11:05:00,28.34,28.37,28.33,28.37,54500.0,21.0914,21.1138,21.084,21.1138,54500.0
2013-03-22 11:10:00,28.37,28.38,28.34,28.35,70700.0,21.1138,21.1212,21.0914,21.0989,70700.0
2013-03-22 11:15:00,28.35,28.38,28.33,28.33,70700.0,21.0989,21.1212,21.084,21.084,70700.0
2013-03-22 11:20:00,28.33,28.35,28.33,28.35,26300.0,21.084,21.0989,21.084,21.0989,26300.0
2013-03-22 11:25:00,28.35,28.37,28.34,28.36,37200.0,21.0989,21.1138,21.0914,21.1063,37200.0
2013-03-22 11:30:00,28.36,28.38,28.35,28.35,56200.0,21.1063,21.1212,21.0989,21.0989,56200.0
2013-03-22 11:35:00,28.35,28.36,28.3,28.31,44300.0,21.0989,21.1063,21.0617,21.0691,44300.0
2013-03-22 11:40:00,28.3,28.3,28.27,28.28,46300.0,21.0617,21.0617,21.0393,21.0468,46300.0
2013-03-22 11:45:00,28.28,28.3,28.27,28.27,32500.0,21.0468,21.0617,21.0393,21.0393,32500.0
2013-03-22 11:50:00,28.27,28.28,28.25,28.26,25000.0,21.0393,21.0468,21.0245,21.0319,25000.0
2013-03-22 11:55:00,28.26,28.27,28.23,28.23,63600.0,21.0319,21.0393,21.0096,21.0096,63600.0
2013-03-22 12:00:00,28.23,28.26,28.23,28.23,39100.0,21.0096,21.0319,21.0096,21.0096,39100.0
2013-03-22 12:05:00,28.23,28.25,28.2,28.2,38700.0,21.0096,21.0245,20.9872,20.9872,38700.0
2013-03-22 12:10:00,28.2,28.21,28.16,28.16,26800.0,20.9872,20.9947,20.9575,20.9575,26800.0
2013-03-22 12:15:00,28.16,28.2,28.16,28.2,24000.0,20.9575,20.9872,20.9575,20.9872,24000.0
2013-03-22 12:20:00,28.2,28.2,28.17,28.18,24400.0,20.9872,20.9872,20.9649,20.9724,24400.0
2013-03-22 12:25:00,28.17,28.18,28.15,28.17,20400.0,20.9649,20.9724,20.95,20.9649,20400.0
2013-03-22 12:30:00,28.17,28.18,28.14,28.15,26200.0,20.9649,20.9724,20.9426,20.95,26200.0
2013-03-22 12:35:00,28.16,28.16,28.14,28.15,21900.0,20.9575,20.9575,20.9426,20.95,21900.0
2013-03-22 12:40:00,28.16,28.16,28.14,28.14,18600.0,20.9575,20.9575,20.9426,20.9426,18600.0
2013-03-22 12:45:00,28.14,28.15,28.12,28.12,17100.0,20.9426,20.95,20.9277,20.9277,17100.0
2013-03-22 12:50:00,28.12,28.15,28.12,28.15,25300.0,20.9277,20.95,20.9277,20.95,25300.0
2013-03-22 12:55:00,28.15,28.16,28.13,28.15,27100.0,20.95,20.9575,20.9351,20.95,27100.0
2013-03-22 13:00:00,28.16,28.19,28.14,28.17,57500.0,20.9575,20.9798,20.9426,20.9649,57500.0
2013-03-22 13:05:00,28.17,28.18,28.16,28.18,18200.0,20.9649,20.9724,20.9575,20.9724,18200.0
2013-03-22 13:10:00,28.18,28.21,28.18,28.19,26600.0,20.9724,20.9947,20.9724,20.9798,26600.0
2013-03-22 13:15:00,28.19,28.2,28.19,28.19,25100.0,20.9798,20.9872,20.9798,20.9798,25100.0
2013-03-22 13:20:00,28.2,28.21,28.18,28.2,54900.0,20.9872,20.9947,20.9724,20.9872,54900.0
2013-03-22 13:25:00,28.21,28.24,28.2,28.23,43600.0,20.9947,21.017,20.9872,21.0096,43600.0
2013-03-22 13:30:00,28.23,28.25,28.19,28.21,35100.0,21.0096,21.0245,20.9798,20.9947,35100.0
2013-03-22 13:35:00,28.2,28.21,28.17,28.17,41200.0,20.9872,20.9947,20.9649,20.9649,41200.0
2013-03-22 13:40:00,28.17,28.19,28.17,28.18,23700.0,20.9649,20.9798,20.9649,20.9724,23700.0
2013-03-22 13:45:00,28.17,28.19,28.16,28.19,23600.0,20.9649,20.9798,20.9575,20.9798,23600.0
2013-03-22 13:50:00,28.18,28.2,28.18,28.18,29400.0,20.9724,20.9872,20.9724,20.9724,29400.0
2013-03-22 13:55:00,28.18,28.19,28.16,28.18,18200.0,20.9724,20.9798,20.9575,20.9724,18200.0
2013-03-22 14:00:00,28.17,28.19,28.17,28.18,27100.0,20.9649,20.9798,20.9649,20.9724,27100.0
2013-03-22 14:05:00,28.18,28.18,28.15,28.16,34300.0,20.9724,20.9724,20.95,20.9575,34300.0
2013-03-22 14:10:00,28.17,28.19,28.16,28.19,19300.0,20.9649,20.9798,20.9575,20.9798,19300.0
2013-03-22 14:15:00,28.19,28.19,28.17,28.19,19600.0,20.9798,20.9798,20.9649,20.9798,19600.0
2013-03-22 14:20:00,28.18,28.21,28.18,28.21,21500.0,20.9724,20.9947,20.9724,20.9947,21500.0
2013-03-22 14:25:00,28.21,28.21,28.19,28.21,22800.0,20.9947,20.9947,20.9798,20.9947,22800.0
2013-03-22 14:30:00,28.21,28.21,28.18,28.2,31500.0,20.9947,20.9947,20.9724,20.9872,31500.0
2013-03-22 14:35:00,28.2,28.21,28.18,28.2,42500.0,20.9872,20.9947,20.9724,20.9872,42500.0
2013-03-22 14:40:00,28.2,28.23,28.2,28.21,46800.0,20.9872,21.0096,20.9872,20.9947,46800.0
2013-03-22 14:45:00,28.21,28.24,28.21,28.23,33800.0,20.9947,21.017,20.9947,21.0096,33800.0
2013-03-22 14:50:00,28.23,28.23,28.21,28.23,28200.0,21.0096,21.0096,20.9947,21.0096,28200.0
2013-03-22 14:55:00,28.23,28.23,28.2,28.21,33100.0,21.0096,21.0096,20.9872,20.9947,33100.0
2013-03-22 15:00:00,28.22,28.22,28.18,28.19,56200.0,21.0021,21.0021,20.9724,20.9798,56200.0
2013-03-22 15:05:00,28.19,28.21,28.18,28.21,25100.0,20.9798,20.9947,20.9724,20.9947,25100.0
2013-03-22 15:10:00,28.21,28.23,28.2,28.22,38100.0,20.9947,21.0096,20.9872,21.0021,38100.0
2013-03-22 15:15:00,28.21,28.23,28.21,28.21,50100.0,20.9947,21.0096,20.9947,20.9947,50100.0
2013-03-22 15:20:00,28.21,28.22,28.18,28.21,63500.0,20.9947,21.0021,20.9724,20.9947,63500.0
2013-03-22 15:25:00,28.21,28.22,28.18,28.22,41900.0,20.9947,21.0021,20.9724,21.0021,41900.0
2013-03-22 15:30:00,28.22,28.24,28.21,28.24,35400.0,21.0021,21.017,20.9947,21.017,35400.0
2013-03-22 15:35:00,28.24,28.25,28.22,28.23,130700.0,21.017,21.0245,21.0021,21.0096,130700.0
2013-03-22 15:40:00,28.24,28.25,28.21,28.21,65800.0,21.017,21.0245,20.9947,20.9947,65800.0
2013-03-22 15:45:00,28.21,28.23,28.18,28.18,132000.0,20.9947,21.0096,20.9724,20.9724,132000.0
2013-03-22 15:50:00,28.18,28.2,28.18,28.18,108800.0,20.9724,20.9872,20.9724,20.9724,108800.0
2013-03-22 15:55:00,28.19,28.27,28.17,28.27,211600.0,20.9798,21.0393,20.9649,21.0393,211600.0
2013-03-25 09:30:00,28.32,28.38,28.28,28.3,105000.0,21.0766,21.1212,21.0468,21.0617,105000.0
2013-03-25 09:35:00,28.29,28.37,28.29,28.37,33400.0,21.0542,21.1138,21.0542,21.1138,33400.0
2013-03-25 09:40:00,28.38,28.43,28.37,28.39,48800.0,21.1212,21.1584,21.1138,21.1286,48800.0
2013-03-25 09:45:00,28.39,28.43,28.39,28.41,137100.0,21.1286,21.1584,21.1286,21.1435,137100.0
2013-03-25 09:50:00,28.41,28.45,28.4,28.44,93700.0,21.1435,21.1733,21.1361,21.1659,93700.0
2013-03-25 09:55:00,28.45,28.47,28.44,28.47,59700.0,21.1733,21.1882,21.1659,21.1882,59700.0
2013-03-25 10:00:00,28.48,28.48,28.44,28.44,66500.0,21.1956,21.1956,21.1659,21.1659,66500.0
2013-03-25 10:05:00,28.44,28.46,28.42,28.46,35300.0,21.1659,21.1807,21.151,21.1807,35300.0
2013-03-25 10:10:00,28.45,28.47,28.42,28.45,36200.0,21.1733,21.1882,21.151,21.1733,36200.0
2013-03-25 10:15:00,28.44,28.47,28.41,28.43,83900.0,21.1659,21.1882,21.1435,21.1584,83900.0
2013-03-25 10:20:00,28.43,28.43,28.4,28.4,16600.0,21.1584,21.1584,21.1361,21.1361,16600.0
2013-03-25 10:25:00,28.41,28.41,28.35,28.38,60600.0,21.1435,21.1435,21.0989,21.1212,60600.0
2013-03-25 10:30:00,28.37,28.4,28.36,28.4,41800.0,21.1138,21.1361,21.1063,21.1361,41800.0
2013-03-25 10:35:00,28.4,28.4,28.36,28.37,43000.0,21.1361,21.1361,21.1063,21.1138,43000.0
2013-03-25 10:40:00,28.37,28.37,28.31,28.34,95500.0,21.1138,21.1138,21.0691,21.0914,95500.0
2013-03-25 10:45:00,28.33,28.34,28.28,28.33,44800.0,21.084,21.0914,21.0468,21.084,44800.0
2013-03-25 10:50:00,28.33,28.34,28.28,28.29,30800.0,21.084,21.0914,21.0468,21.0542,30800.0
2013-03-25 10:55:00,28.29,28.3,28.25,28.27,52500.0,21.0542,21.0617,21.0245,21.0393,52500.0
2013-03-25 11:00:00,28.27,28.27,28.21,28.26,42300.0,21.0393,21.0393,20.9947,21.0319,42300.0
2013-03-25 11:05:00,28.27,28.27,28.23,28.27,31700.0,21.0393,21.0393,21.0096,21.0393,31700.0
2013-03-25 11:10:00,28.27,28.28,28.24,28.26,33400.0,21.0393,21.0468,21.017,21.0319,33400.0
2013-03-25 11:15:00,28.26,28.26,28.19,28.2,45300.0,21.0319,21.0319,20.9798,20.9872,45300.0
2013-03-25 11:20:00,28.19,28.23,28.17,28.22,50200.0,20.9798,21.0096,20.9649,21.0021,50200.0
2013-03-25 11:25:00,28.22,28.25,28.21,28.22,30400.0,21.0021,21.0245,20.9947,21.0021,30400.0
2013-03-25 11:30:00,28.21,28.26,28.2,28.26,35800.0,20.9947,21.0319,20.9872,21.0319,35800.0
2013-03-25 11:35:00,28.26,28.29,28.25,28.29,42400.0,21.0319,21.0542,21.0245,21.0542,42400.0
2013-03-25 11:40:00,28.29,28.32,28.28,28.31,29700.0,21.0542,21.0766,21.0468,21.0691,29700.0
2013-03-25 11:45:00,28.31,28.33,28.29,28.32,49000.0,21.0691,21.084,21.0542,21.0766,49000.0
2013-03-25 11:50:00,28.32,28.33,28.3,28.31,28600.0,21.0766,21.084,21.0617,21.0691,28600.0
2013-03-25 11:55:00,28.3,28.31,28.29,28.29,12100.0,21.0617,21.0691,21.0542,21.0542,12100.0
2013-03-25 12:00:00,28.3,28.32,28.28,28.28,45800.0,21.0617,21.0766,21.0468,21.0468,45800.0
2013-03-25 12:05:00,28.29,28.29,28.25,28.26,19700.0,21.0542,21.0542,21.0245,21.0319,19700.0
2013-03-25 12:10:00,28.25,28.25,28.22,28.23,30300.0,21.0245,21.0245,21.0021,21.0096,30300.0
2013-03-25 12:15:00,28.23,28.25,28.21,28.22,21600.0,21.0096,21.0245,20.9947,21.0021,21600.0
2013-03-25 12:20:00,28.22,28.23,28.19,28.2,27800.0,21.0021,21.0096,20.9798,20.9872,27800.0
2013-03-25 12:25:00,28.19,28.21,28.15,28.16,38900.0,20.9798,20.9947,20.95,20.9575,38900.0
2013-03-25 12:30:00,28.16,28.17,28.13,28.13,28400.0,20.9575,20.9649,20.9351,20.9351,28400.0
2013-03-25 12:35:00,28.13,28.17,28.12,28.16,34800.0,20.9351,20.9649,20.9277,20.9575,34800.0
2013-03-25 12:40:00,28.16,28.18,28.15,28.16,14000.0,20.9575,20.9724,20.95,20.9575,14000.0
2013-03-25 12:45:00,28.17,28.17,28.16,28.17,14000.0,20.9649,20.9649,20.9575,20.9649,14000.0
2013-03-25 12:50:00,28.17,28.17,28.12,28.13,64900.0,20.9649,20.9649,20.9277,20.9351,64900.0
2013-03-25 12:55:00,28.13,28.14,28.1,28.11,34600.0,20.9351,20.9426,20.9128,20.9203,34600.0
2013-03-25 13:00:00,28.1,28.15,28.08,28.14,53500.0,20.9128,20.95,20.8979,20.9426,53500.0
2013-03-25 13:05:00,28.13,28.14,28.09,28.1,47100.0,20.9351,20.9426,20.9054,20.9128,47100.0
2013-03-25 13:10:00,28.1,28.11,28.08,28.09,44800.0,20.9128,20.9203,20.8979,20.9054,44800.0
2013-03-25 13:15:00,28.09,28.12,28.08,28.1,38800.0,20.9054,20.9277,20.8979,20.9128,38800.0
2013-03-25 13:20:00,28.1,28.14,28.1,28.13,9100.0,20.9128,20.9426,20.9128,20.9351,9100.0
2013-03-25 13:25:00,28.13,28.19,28.13,28.16,42100.0,20.9351,20.9798,20.9351,20.9575,42100.0
2013-03-25 13:30:00,28.16,28.17,28.13,28.13,16200.0,20.9575,20.9649,20.9351,20.9351,16200.0
2013-03-25 13:35:00,28.13,28.14,28.12,28.14,16200.0,20.9351,20.9426,20.9277,20.9426,16200.0
2013-03-25 13:40:00,28.14,28.15,28.12,28.15,11700.0,20.9426,20.95,20.9277,20.95,11700.0
2013-03-25 13:45:00,28.15,28.22,28.14,28.21,67200.0,20.95,21.0021,20.9426,20.9947,67200.0
2013-03-25 13:50:00,28.22,28.27,28.21,28.25,43000.0,21.0021,21.0393,20.9947,21.0245,43000.0
2013-03-25 13:55:00,28.26,28.3,28.25,28.26,36300.0,21.0319,21.0617,21.0245,21.0319,36300.0
2013-03-25 14:00:00,28.26,28.27,28.22,28.24,30500.0,21.0319,21.0393,21.0021,21.017,30500.0
2013-03-25 14:05:00,28.23,28.26,28.22,28.26,28100.0,21.0096,21.0319,21.0021,21.0319,28100.0
2013-03-25 14:10:00,28.26,28.27,28.22,28.22,23200.0,21.0319,21.0393,21.0021,21.0021,23200.0
2013-03-25 14:15:00,28.22,28.26,28.22,28.24,20800.0,21.0021,21.0319,21.0021,21.017,20800.0
2013-03-25 14:20:00,28.24,28.29,28.24,28.27,24600.0,21.017,21.0542,21.017,21.0393,24600.0
2013-03-25 14:25:00,28.27,28.27,28.24,28.24,19600.0,21.0393,21.0393,21.017,21.017,19600.0
2013-03-25 14:30:00,28.24,28.25,28.23,28.24,34900.0,21.017,21.0245,21.0096,21.017,34900.0
2013-03-25 14:35:00,28.24,28.25,28.2,28.23,45200.0,21.017,21.0245,20.9872,21.0096,45200.0
2013-03-25 14:40:00,28.23,28.25,28.22,28.24,21100.0,21.0096,21.0245,21.0021,21.017,21100.0
2013-03-25 14:45:00,28.24,28.24,28.2,28.21,14700.0,21.017,21.017,20.9872,20.9947,14700.0
2013-03-25 14:50:00,28.21,28.24,28.21,28.23,14800.0,20.9947,21.017,20.9947,21.0096,14800.0
2013-03-25 14:55:00,28.24,28.25,28.23,28.25,30000.0,21.017,21.0245,21.0096,21.0245,30000.0
2013-03-25 15:00:00,28.25,28.25,28.2,28.23,31500.0,21.0245,21.0245,20.9872,21.0096,31500.0
2013-03-25 15:05:00,28.23,28.23,28.19,28.2,18000.0,21.0096,21.0096,20.9798,20.9872,18000.0
2013-03-25 15:10:00,28.2,28.21,28.19,28.2,22800.0,20.9872,20.9947,20.9798,20.9872,22800.0
2013-03-25 15:15:00,28.2,28.22,28.17,28.17,33600.0,20.9872,21.0021,20.9649,20.9649,33600.0
2013-03-25 15:20:00,28.17,28.2,28.13,28.13,55100.0,20.9649,20.9872,20.9351,20.9351,55100.0
2013-03-25 15:25:00,28.14,28.17,28.12,28.15,52200.0,20.9426,20.9649,20.9277,20.95,52200.0
2013-03-25 15:30:00,28.16,28.19,28.15,28.17,87500.0,20.9575,20.9798,20.95,20.9649,87500.0
2013-03-25 15:35:00,28.17,28.19,28.15,28.19,61600.0,20.9649,20.9798,20.95,20.9798,61600.0
2013-03-25 15:40:00,28.19,28.2,28.16,28.17,60200.0,20.9798,20.9872,20.9575,20.9649,60200.0
2013-03-25 15:45:00,28.16,28.16,28.1,28.1,135000.0,20.9575,20.9575,20.9128,20.9128,135000.0
2013-03-25 15:50:00,28.11,28.19,28.1,28.17,212900.0,20.9203,20.9798,20.9128,20.9649,212900.0
2013-03-25 15:55:00,28.17,28.23,28.17,28.21,318300.0,20.9649,21.0096,20.9649,20.9947,318300.0
2013-03-26 09:30:00,28.3,28.39,28.27,28.28,61100.0,21.0617,21.1286,21.0393,21.0468,61100.0
2013-03-26 09:35:00,28.26,28.29,28.21,28.27,44800.0,21.0319,21.0542,20.9947,21.0393,44800.0
2013-03-26 09:40:00,28.27,28.33,28.27,28.33,19300.0,21.0393,21.084,21.0393,21.084,19300.0
2013-03-26 09:45:00,28.34,28.36,28.31,28.34,39700.0,21.0914,21.1063,21.0691,21.0914,39700.0
2013-03-26 09:50:00,28.34,28.35,28.32,28.33,33000.0,21.0914,21.0989,21.0766,21.084,33000.0
2013-03-26 09:55:00,28.33,28.39,28.33,28.38,34200.0,21.084,21.1286,21.084,21.1212,34200.0
2013-03-26 10:00:00,28.38,28.39,28.26,28.37,63700.0,21.1212,21.1286,21.0319,21.1138,63700.0
2013-03-26 10:05:00,28.36,28.41,28.34,28.41,53200.0,21.1063,21.1435,21.0914,21.1435,53200.0
2013-03-26 10:10:00,28.41,28.45,28.4,28.41,106400.0,21.1435,21.1733,21.1361,21.1435,106400.0
2013-03-26 10:15:00,28.4,28.41,28.37,28.38,26400.0,21.1361,21.1435,21.1138,21.1212,26400.0
2013-03-26 10:20:00,28.38,28.4,28.37,28.39,26600.0,21.1212,21.1361,21.1138,21.1286,26600.0
2013-03-26 10:25:00,28.39,28.46,28.39,28.46,45400.0,21.1286,21.1807,21.1286,21.1807,45400.0
2013-03-26 10:30:00,28.46,28.48,28.38,28.38,53100.0,21.1807,21.1956,21.1212,21.1212,53100.0
2013-03-26 10:35:00,28.38,28.39,28.34,28.34,52800.0,21.1212,21.1286,21.0914,21.0914,52800.0
2013-03-26 10:40:00,28.34,28.34,28.27,28.27,186900.0,21.0914,21.0914,21.0393,21.0393,186900.0
2013-03-26 10:45:00,28.27,28.29,28.26,28.29,105100.0,21.0393,21.0542,21.0319,21.0542,105100.0
2013-03-26 10:50:00,28.29,28.35,28.28,28.35,26500.0,21.0542,21.0989,21.0468,21.0989,26500.0
2013-03-26 10:55:00,28.35,28.38,28.32,28.35,111900.0,21.0989,21.1212,21.0766,21.0989,111900.0
2013-03-26 11:00:00,28.34,28.37,28.33,28.35,54100.0,21.0914,21.1138,21.084,21.0989,54100.0
2013-03-26 11:05:00,28.36,28.37,28.34,28.35,31700.0,21.1063,21.1138,21.0914,21.0989,31700.0
2013-03-26 11:10:00,28.34,28.36,28.32,28.33,34300.0,21.0914,21.1063,21.0766,21.084,34300.0
2013-03-26 11:15:00,28.33,28.33,28.3,28.31,19200.0,21.084,21.084,21.0617,21.0691,19200.0
2013-03-26 11:20:00,28.31,28.33,28.31,28.33,18200.0,21.0691,21.084,21.0691,21.084,18200.0
2013-03-26 11:25:00,28.34,28.36,28.34,28.34,29900.0,21.0914,21.1063,21.0914,21.0914,29900.0
2013-03-26 11:30:00,28.34,28.35,28.33,28.34,57800.0,21.0914,21.0989,21.084,21.0914,57800.0
2013-03-26 11:35:00,28.33,28.35,28.32,28.34,32100.0,21.084,21.0989,21.0766,21.0914,32100.0
2013-03-26 11:40:00,28.34,28.38,28.33,28.37,30500.0,21.0914,21.1212,21.084,21.1138,30500.0
2013-03-26 11:45:00,28.36,28.38,28.36,28.37,34200.0,21.1063,21.1212,21.1063,21.1138,34200.0
2013-03-26 11:50:00,28.37,28.37,28.34,28.35,27200.0,21.1138,21.1138,21.0914,21.0989,27200.0
2013-03-26 11:55:00,28.34,28.36,28.33,28.34,22900.0,21.0914,21.1063,21.084,21.0914,22900.0
2013-03-26 12:00:00,28.34,28.36,28.33,28.35,37400.0,21.0914,21.1063,21.084,21.0989,37400.0
2013-03-26 12:05:00,28.35,28.35,28.33,28.33,10900.0,21.0989,21.0989,21.084,21.084,10900.0
2013-03-26 12:10:00,28.33,28.34,28.31,28.32,17600.0,21.084,21.0914,21.0691,21.0766,17600.0
2013-03-26 12:15:00,28.33,28.34,28.31,28.32,22900.0,21.084,21.0914,21.0691,21.0766,22900.0
2013-03-26 12:20:00,28.32,28.34,28.32,28.32,18800.0,21.0766,21.0914,21.0766,21.0766,18800.0
2013-03-26 12:25:00,28.32,28.33,28.28,28.32,21100.0,21.0766,21.084,21.0468,21.0766,21100.0
2013-03-26 12:30:00,28.32,28.33,28.32,28.32,12900.0,21.0766,21.084,21.0766,21.0766,12900.0
2013-03-26 12:35:00,28.31,28.33,28.31,28.32,9800.0,21.0691,21.084,21.0691,21.0766,9800.0
2013-03-26 12:40:00,28.32,28.33,28.3,28.32,27400.0,21.0766,21.084,21.0617,21.0766,27400.0
2013-03-26 12:45:00,28.32,28.32,28.31,28.32,15500.0,21.0766,21.0766,21.0691,21.0766,15500.0
2013-03-26 12:50:00,28.31,28.32,28.29,28.31,17500.0,21.0691,21.0766,21.0542,21.0691,17500.0
2013-03-26 12:55:00,28.3,28.31,28.29,28.29,12400.0,21.0617,21.0691,21.0542,21.0542,12400.0
2013-03-26 13:00:00,28.28,28.31,28.28,28.31,17500.0,21.0468,21.0691,21.0468,21.0691,17500.0
2013-03-26 13:05:00,28.3,28.32,28.3,28.31,26700.0,21.0617,21.0766,21.0617,21.0691,26700.0
2013-03-26 13:10:00,28.3,28.33,28.3,28.32,20200.0,21.0617,21.084,21.0617,21.0766,20200.0
2013-03-26 13:15:00,28.32,28.33,28.32,28.33,16100.0,21.0766,21.084,21.0766,21.084,16100.0
2013-03-26 13:20:00,28.32,28.36,28.32,28.34,64600.0,21.0766,21.1063,21.0766,21.0914,64600.0
2013-03-26 13:25:00,28.34,28.36,28.34,28.36,25300.0,21.0914,21.1063,21.0914,21.1063,25300.0
2013-03-26 13:30:00,28.35,28.35,28.34,28.35,4800.0,21.0989,21.0989,21.0914,21.0989,4800.0
2013-03-26 13:35:00,28.35,28.35,28.32,28.34,27300.0,21.0989,21.0989,21.0766,21.0914,27300.0
2013-03-26 13:40:00,28.34,28.34,28.32,28.34,21100.0,21.0914,21.0914,21.0766,21.0914,21100.0
2013-03-26 13:45:00,28.34,28.34,28.32,28.34,20800.0,21.0914,21.0914,21.0766,21.0914,20800.0
2013-03-26 13:50:00,28.34,28.35,28.34,28.34,32400.0,21.0914,21.0989,21.0914,21.0914,32400.0
2013-03-26 13:55:00,28.33,28.34,28.32,28.33,15300.0,21.084,21.0914,21.0766,21.084,15300.0
2013-03-26 14:00:00,28.33,28.33,28.31,28.33,26300.0,21.084,21.084,21.0691,21.084,26300.0
2013-03-26 14:05:00,28.33,28.33,28.32,28.32,9100.0,21.084,21.084,21.0766,21.0766,9100.0
2013-03-26 14:10:00,28.33,28.34,28.31,28.33,35200.0,21.084,21.0914,21.0691,21.084,35200.0
2013-03-26 14:15:00,28.33,28.34,28.32,28.33,10700.0,21.084,21.0914,21.0766,21.084,10700.0
2013-03-26 14:20:00,28.34,28.35,28.33,28.35,29500.0,21.0914,21.0989,21.084,21.0989,29500.0
2013-03-26 14:25:00,28.35,28.35,28.34,28.34,20700.0,21.0989,21.0989,21.0914,21.0914,20700.0
2013-03-26 14:30:00,28.34,28.35,28.33,28.33,14800.0,21.0914,21.0989,21.084,21.084,14800.0
2013-03-26 14:35:00,28.34,28.35,28.33,28.35,16100.0,21.0914,21.0989,21.084,21.0989,16100.0
2013-03-26 14:40:00,28.35,28.35,28.34,28.35,10200.0,21.0989,21.0989,21.0914,21.0989,10200.0
2013-03-26 14:45:00,28.35,28.35,28.34,28.35,8200.0,21.0989,21.0989,21.0914,21.0989,8200.0
2013-03-26 14:50:00,28.35,28.37,28.34,28.37,18900.0,21.0989,21.1138,21.0914,21.1138,18900.0
2013-03-26 14:55:00,28.37,28.37,28.35,28.37,43300.0,21.1138,21.1138,21.0989,21.1138,43300.0
2013-03-26 15:00:00,28.36,28.38,28.36,28.38,38000.0,21.1063,21.1212,21.1063,21.1212,38000.0
2013-03-26 15:05:00,28.38,28.38,28.33,28.33,95600.0,21.1212,21.1212,21.084,21.084,95600.0
2013-03-26 15:10:00,28.34,28.39,28.32,28.36,62400.0,21.0914,21.1286,21.0766,21.1063,62400.0
2013-03-26 15:15:00,28.37,28.38,28.35,28.35,32500.0,21.1138,21.1212,21.0989,21.0989,32500.0
2013-03-26 15:20:00,28.35,28.36,28.31,28.31,71400.0,21.0989,21.1063,21.0691,21.0691,71400.0
2013-03-26 15:25:00,28.32,28.33,28.29,28.31,95400.0,21.0766,21.084,21.0542,21.0691,95400.0
2013-03-26 15:30:00,28.32,28.35,28.31,28.34,117800.0,21.0766,21.0989,21.0691,21.0914,117800.0
2013-03-26 15:35:00,28.33,28.35,28.33,28.35,65000.0,21.084,21.0989,21.084,21.0989,65000.0
2013-03-26 15:40:00,28.35,28.35,28.34,28.35,28700.0,21.0989,21.0989,21.0914,21.0989,28700.0
2013-03-26 15:45:00,28.35,28.35,28.34,28.35,54200.0,21.0989,21.0989,21.0914,21.0989,54200.0
2013-03-26 15:50:00,28.35,28.35,28.3,28.31,153400.0,21.0989,21.0989,21.0617,21.0691,153400.0
2013-03-26 15:55:00,28.32,28.33,28.3,28.32,463300.0,21.0766,21.084,21.0617,21.0766,463300.0
2013-03-27 09:30:00,28.12,28.12,27.96,28.0,95300.0,20.9277,20.9277,20.8086,20.8384,95300.0
2013-03-27 09:35:00,28.0,28.06,27.98,27.99,88100.0,20.8384,20.8831,20.8235,20.831,88100.0
2013-03-27 09:40:00,27.99,28.0,27.98,27.99,64400.0,20.831,20.8384,20.8235,20.831,64400.0
2013-03-27 09:45:00,27.98,27.99,27.96,27.97,65400.0,20.8235,20.831,20.8086,20.8161,65400.0
2013-03-27 09:50:00,27.98,27.98,27.94,27.96,42800.0,20.8235,20.8235,20.7937,20.8086,42800.0
2013-03-27 09:55:00,27.96,28.0,27.9,27.93,43400.0,20.8086,20.8384,20.764,20.7863,43400.0
2013-03-27 10:00:00,27.92,27.96,27.9,27.94,66000.0,20.7789,20.8086,20.764,20.7937,66000.0
2013-03-27 10:05:00,27.95,27.95,27.92,27.95,78000.0,20.8012,20.8012,20.7789,20.8012,78000.0
2013-03-27 10:10:00,27.95,27.95,27.89,27.9,81700.0,20.8012,20.8012,20.7565,20.764,81700.0
2013-03-27 10:15:00,27.9,27.92,27.87,27.89,132300.0,20.764,20.7789,20.7417,20.7565,132300.0
2013-03-27 10:20:00,27.88,27.91,27.88,27.89,25800.0,20.7491,20.7714,20.7491,20.7565,25800.0
2013-03-27 10:25:00,27.89,27.92,27.89,27.89,69800.0,20.7565,20.7789,20.7565,20.7565,69800.0
2013-03-27 10:30:00,27.9,27.94,27.89,27.91,70300.0,20.764,20.7937,20.7565,20.7714,70300.0
2013-03-27 10:35:00,27.91,27.92,27.89,27.91,73900.0,20.7714,20.7789,20.7565,20.7714,73900.0
2013-03-27 10:40:00,27.91,27.94,27.91,27.94,93800.0,20.7714,20.7937,20.7714,20.7937,93800.0
2013-03-27 10:45:00,27.94,27.96,27.93,27.94,46900.0,20.7937,20.8086,20.7863,20.7937,46900.0
2013-03-27 10:50:00,27.95,27.96,27.94,27.95,23000.0,20.8012,20.8086,20.7937,20.8012,23000.0
2013-03-27 10:55:00,27.94,27.95,27.92,27.93,47100.0,20.7937,20.8012,20.7789,20.7863,47100.0
2013-03-27 11:00:00,27.93,27.94,27.92,27.92,54100.0,20.7863,20.7937,20.7789,20.7789,54100.0
2013-03-27 11:05:00,27.92,27.93,27.89,27.9,82300.0,20.7789,20.7863,20.7565,20.764,82300.0
2013-03-27 11:10:00,27.9,27.94,27.89,27.94,48700.0,20.764,20.7937,20.7565,20.7937,48700.0
2013-03-27 11:15:00,27.94,27.94,27.91,27.91,45100.0,20.7937,20.7937,20.7714,20.7714,45100.0
2013-03-27 11:20:00,27.91,27.92,27.89,27.89,95900.0,20.7714,20.7789,20.7565,20.7565,95900.0
2013-03-27 11:25:00,27.89,27.9,27.87,27.87,22200.0,20.7565,20.764,20.7417,20.7417,22200.0
2013-03-27 11:30:00,27.88,27.92,27.88,27.9,78400.0,20.7491,20.7789,20.7491,20.764,78400.0
2013-03-27 11:35:00,27.9,27.91,27.87,27.87,60600.0,20.764,20.7714,20.7417,20.7417,60600.0
2013-03-27 11:40:00,27.87,27.88,27.87,27.87,18000.0,20.7417,20.7491,20.7417,20.7417,18000.0
2013-03-27 11:45:00,27.88,27.89,27.86,27.89,49200.0,20.7491,20.7565,20.7342,20.7565,49200.0
2013-03-27 11:50:00,27.89,27.9,27.86,27.87,77300.0,20.7565,20.764,20.7342,20.7417,77300.0
2013-03-27 11:55:00,27.88,27.88,27.86,27.87,41500.0,20.7491,20.7491,20.7342,20.7417,41500.0
2013-03-27 12:00:00,27.87,27.89,27.87,27.88,38500.0,20.7417,20.7565,20.7417,20.7491,38500.0
2013-03-27 12:05:00,27.88,27.89,27.87,27.87,53000.0,20.7491,20.7565,20.7417,20.7417,53000.0
2013-03-27 12:10:00,27.87,27.87,27.86,27.86,30400.0,20.7417,20.7417,20.7342,20.7342,30400.0
2013-03-27 12:15:00,27.87,27.88,27.86,27.87,35200.0,20.7417,20.7491,20.7342,20.7417,35200.0
2013-03-27 12:20:00,27.86,27.87,27.85,27.86,32300.0,20.7342,20.7417,20.7268,20.7342,32300.0
2013-03-27 12:25:00,27.87,27.87,27.84,27.84,33600.0,20.7417,20.7417,20.7193,20.7193,33600.0
2013-03-27 12:30:00,27.84,27.85,27.82,27.84,66300.0,20.7193,20.7268,20.7044,20.7193,66300.0
2013-03-27 12:35:00,27.84,27.86,27.84,27.86,25300.0,20.7193,20.7342,20.7193,20.7342,25300.0
2013-03-27 12:40:00,27.86,27.86,27.83,27.86,70900.0,20.7342,20.7342,20.7119,20.7342,70900.0
2013-03-27 12:45:00,27.86,27.86,27.84,27.86,81300.0,20.7342,20.7342,20.7193,20.7342,81300.0
2013-03-27 12:50:00,27.86,27.86,27.84,27.84,53200.0,20.7342,20.7342,20.7193,20.7193,53200.0
2013-03-27 12:55:00,27.85,27.85,27.83,27.84,45900.0,20.7268,20.7268,20.7119,20.7193,45900.0
2013-03-27 13:00:00,27.84,27.85,27.83,27.83,43600.0,20.7193,20.7268,20.7119,20.7119,43600.0
2013-03-27 13:05:00,27.83,27.84,27.79,27.8,107500.0,20.7119,20.7193,20.6821,20.6896,107500.0
2013-03-27 13:10:00,27.79,27.8,27.78,27.78,55600.0,20.6821,20.6896,20.6747,20.6747,55600.0
2013-03-27 13:15:00,27.78,27.79,27.77,27.77,37900.0,20.6747,20.6821,20.6672,20.6672,37900.0
2013-03-27 13:20:00,27.78,27.79,27.77,27.79,30200.0,20.6747,20.6821,20.6672,20.6821,30200.0
2013-03-27 13:25:00,27.79,27.79,27.78,27.79,12600.0,20.6821,20.6821,20.6747,20.6821,12600.0
2013-03-27 13:30:00,27.79,27.82,27.78,27.82,87300.0,20.6821,20.7044,20.6747,20.7044,87300.0
2013-03-27 13:35:00,27.82,27.84,27.82,27.83,34100.0,20.7044,20.7193,20.7044,20.7119,34100.0
2013-03-27 13:40:00,27.82,27.85,27.82,27.85,25000.0,20.7044,20.7268,20.7044,20.7268,25000.0
2013-03-27 13:45:00,27.85,27.86,27.84,27.85,64600.0,20.7268,20.7342,20.7193,20.7268,64600.0
2013-03-27 13:50:00,27.85,27.86,27.84,27.85,33200.0,20.7268,20.7342,20.7193,20.7268,33200.0
2013-03-27 13:55:00,27.85,27.85,27.83,27.85,42200.0,20.7268,20.7268,20.7119,20.7268,42200.0
2013-03-27 14:00:00,27.85,27.87,27.84,27.87,96800.0,20.7268,20.7417,20.7193,20.7417,96800.0
2013-03-27 14:05:00,27.87,27.88,27.83,27.83,121900.0,20.7417,20.7491,20.7119,20.7119,121900.0
2013-03-27 14:10:00,27.84,27.84,27.81,27.81,36300.0,20.7193,20.7193,20.697,20.697,36300.0
2013-03-27 14:15:00,27.81,27.82,27.81,27.82,17200.0,20.697,20.7044,20.697,20.7044,17200.0
2013-03-27 14:20:00,27.81,27.84,27.81,27.83,77100.0,20.697,20.7193,20.697,20.7119,77100.0
2013-03-27 14:25:00,27.84,27.86,27.83,27.86,39200.0,20.7193,20.7342,20.7119,20.7342,39200.0
2013-03-27 14:30:00,27.86,27.87,27.84,27.86,72200.0,20.7342,20.7417,20.7193,20.7342,72200.0
2013-03-27 14:35:00,27.86,27.87,27.85,27.87,35400.0,20.7342,20.7417,20.7268,20.7417,35400.0
2013-03-27 14:40:00,27.87,27.87,27.83,27.85,111000.0,20.7417,20.7417,20.7119,20.7268,111000.0
2013-03-27 14:45:00,27.85,27.86,27.84,27.84,56300.0,20.7268,20.7342,20.7193,20.7193,56300.0
2013-03-27 14:50:00,27.85,27.85,27.82,27.84,63000.0,20.7268,20.7268,20.7044,20.7193,63000.0
2013-03-27 14:55:00,27.84,27.86,27.83,27.85,72800.0,20.7193,20.7342,20.7119,20.7268,72800.0
2013-03-27 15:00:00,27.85,27.88,27.85,27.87,86000.0,20.7268,20.7491,20.7268,20.7417,86000.0
2013-03-27 15:05:00,27.86,27.92,27.86,27.89,64800.0,20.7342,20.7789,20.7342,20.7565,64800.0
2013-03-27 15:10:00,27.89,27.93,27.89,27.92,176900.0,20.7565,20.7863,20.7565,20.7789,176900.0
2013-03-27 15:15:00,27.91,27.91,27.89,27.91,83800.0,20.7714,20.7714,20.7565,20.7714,83800.0
2013-03-27 15:20:00,27.91,27.92,27.89,27.91,43500.0,20.7714,20.7789,20.7565,20.7714,43500.0
2013-03-27 15:25:00,27.91,27.93,27.9,27.91,46200.0,20.7714,20.7863,20.764,20.7714,46200.0
2013-03-27 15:30:00,27.9,27.92,27.88,27.91,82500.0,20.764,20.7789,20.7491,20.7714,82500.0
2013-03-27 15:35:00,27.9,27.91,27.89,27.9,102500.0,20.764,20.7714,20.7565,20.764,102500.0
2013-03-27 15:40:00,27.89,27.9,27.88,27.89,89800.0,20.7565,20.764,20.7491,20.7565,89800.0
2013-03-27 15:45:00,27.88,27.9,27.87,27.9,138800.0,20.7491,20.764,20.7417,20.764,138800.0
2013-03-27 15:50:00,27.89,27.9,27.88,27.89,118000.0,20.7565,20.764,20.7491,20.7565,118000.0
2013-03-27 15:55:00,27.89,27.91,27.88,27.91,344700.0,20.7565,20.7714,20.7491,20.7714,344700.0
2013-03-28 09:30:00,27.92,27.99,27.83,27.89,49300.0,20.7789,20.831,20.7119,20.7565,49300.0
2013-03-28 09:35:00,27.88,27.97,27.86,27.9,38400.0,20.7491,20.8161,20.7342,20.764,38400.0
2013-03-28 09:40:00,27.89,27.92,27.85,27.87,67300.0,20.7565,20.7789,20.7268,20.7417,67300.0
2013-03-28 09:45:00,27.87,27.94,27.85,27.92,31500.0,20.7417,20.7937,20.7268,20.7789,31500.0
2013-03-28 09:50:00,27.91,27.93,27.87,27.87,42700.0,20.7714,20.7863,20.7417,20.7417,42700.0
2013-03-28 09:55:00,27.87,27.9,27.83,27.83,39900.0,20.7417,20.764,20.7119,20.7119,39900.0
2013-03-28 10:00:00,27.83,27.9,27.83,27.88,77700.0,20.7119,20.764,20.7119,20.7491,77700.0
2013-03-28 10:05:00,27.87,27.87,27.82,27.85,51900.0,20.7417,20.7417,20.7044,20.7268,51900.0
2013-03-28 10:10:00,27.85,27.86,27.82,27.84,48200.0,20.7268,20.7342,20.7044,20.7193,48200.0
2013-03-28 10:15:00,27.83,27.83,27.76,27.8,82700.0,20.7119,20.7119,20.6598,20.6896,82700.0
2013-03-28 10:20:00,27.79,27.84,27.78,27.83,47900.0,20.6821,20.7193,20.6747,20.7119,47900.0
2013-03-28 10:25:00,27.83,27.86,27.81,27.81,55500.0,20.7119,20.7342,20.697,20.697,55500.0
2013-03-28 10:30:00,27.81,27.87,27.81,27.86,47500.0,20.697,20.7417,20.697,20.7342,47500.0
2013-03-28 10:35:00,27.86,27.9,27.83,27.89,43300.0,20.7342,20.764,20.7119,20.7565,43300.0
2013-03-28 10:40:00,27.9,27.92,27.88,27.92,20200.0,20.764,20.7789,20.7491,20.7789,20200.0
2013-03-28 10:45:00,27.92,27.93,27.9,27.9,33000.0,20.7789,20.7863,20.764,20.764,33000.0
2013-03-28 10:50:00,27.91,27.94,27.89,27.93,23200.0,20.7714,20.7937,20.7565,20.7863,23200.0
2013-03-28 10:55:00,27.93,27.98,27.92,27.96,45000.0,20.7863,20.8235,20.7789,20.8086,45000.0
2013-03-28 11:00:00,27.96,28.0,27.96,27.99,67600.0,20.8086,20.8384,20.8086,20.831,67600.0
2013-03-28 11:05:00,28.0,28.01,27.99,28.01,52100.0,20.8384,20.8458,20.831,20.8458,52100.0
2013-03-28 11:10:00,28.01,28.04,28.01,28.03,56600.0,20.8458,20.8682,20.8458,20.8607,56600.0
2013-03-28 11:15:00,28.02,28.04,28.02,28.04,33100.0,20.8533,20.8682,20.8533,20.8682,33100.0
2013-03-28 11:20:00,28.04,28.07,28.03,28.07,43200.0,20.8682,20.8905,20.8607,20.8905,43200.0
2013-03-28 11:25:00,28.07,28.07,28.05,28.05,55300.0,20.8905,20.8905,20.8756,20.8756,55300.0
2013-03-28 11:30:00,28.05,28.06,28.01,28.02,49300.0,20.8756,20.8831,20.8458,20.8533,49300.0
2013-03-28 11:35:00,28.02,28.03,28.01,28.02,23100.0,20.8533,20.8607,20.8458,20.8533,23100.0
2013-03-28 11:40:00,28.01,28.01,27.99,28.0,28200.0,20.8458,20.8458,20.831,20.8384,28200.0
2013-03-28 11:45:00,28.0,28.01,27.97,27.97,24900.0,20.8384,20.8458,20.8161,20.8161,24900.0
2013-03-28 11:50:00,27.97,27.98,27.95,27.97,38600.0,20.8161,20.8235,20.8012,20.8161,38600.0
2013-03-28 11:55:00,27.96,27.98,27.95,27.95,22000.0,20.8086,20.8235,20.8012,20.8012,22000.0
2013-03-28 12:00:00,27.95,27.96,27.93,27.93,21400.0,20.8012,20.8086,20.7863,20.7863,21400.0
2013-03-28 12:05:00,27.93,27.94,27.91,27.92,21800.0,20.7863,20.7937,20.7714,20.7789,21800.0
2013-03-28 12:10:00,27.92,27.93,27.91,27.92,13200.0,20.7789,20.7863,20.7714,20.7789,13200.0
2013-03-28 12:15:00,27.92,27.93,27.9,27.91,26800.0,20.7789,20.7863,20.764,20.7714,26800.0
2013-03-28 12:20:00,27.9,27.92,27.9,27.9,26600.0,20.764,20.7789,20.764,20.764,26600.0
2013-03-28 12:25:00,27.9,27.92,27.9,27.92,16900.0,20.764,20.7789,20.764,20.7789,16900.0
2013-03-28 12:30:00,27.92,27.94,27.91,27.93,13900.0,20.7789,20.7937,20.7714,20.7863,13900.0
2013-03-28 12:35:00,27.94,27.94,27.92,27.92,17700.0,20.7937,20.7937,20.7789,20.7789,17700.0
2013-03-28 12:40:00,27.92,27.93,27.91,27.93,15900.0,20.7789,20.7863,20.7714,20.7863,15900.0
2013-03-28 12:45:00,27.93,27.97,27.93,27.96,29800.0,20.7863,20.8161,20.7863,20.8086,29800.0
2013-03-28 12:50:00,27.96,27.98,27.95,27.97,17900.0,20.8086,20.8235,20.8012,20.8161,17900.0
2013-03-28 12:55:00,27.97,27.98,27.97,27.98,9100.0,20.8161,20.8235,20.8161,20.8235,9100.0
2013-03-28 13:00:00,27.98,27.98,27.96,27.98,28900.0,20.8235,20.8235,20.8086,20.8235,28900.0
2013-03-28 13:05:00,27.97,27.99,27.97,27.99,9500.0,20.8161,20.831,20.8161,20.831,9500.0
2013-03-28 13:10:00,27.99,27.99,27.98,27.99,13600.0,20.831,20.831,20.8235,20.831,13600.0
2013-03-28 13:15:00,27.99,27.99,27.98,27.99,14300.0,20.831,20.831,20.8235,20.831,14300.0
2013-03-28 13:20:00,27.99,27.99,27.98,27.99,17600.0,20.831,20.831,20.8235,20.831,17600.0
2013-03-28 13:25:00,27.99,28.0,27.98,28.0,41600.0,20.831,20.8384,20.8235,20.8384,41600.0
2013-03-28 13:30:00,28.0,28.0,27.99,27.99,16000.0,20.8384,20.8384,20.831,20.831,16000.0
2013-03-28 13:35:00,27.99,28.0,27.99,28.0,8000.0,20.831,20.8384,20.831,20.8384,8000.0
2013-03-28 13:40:00,28.0,28.0,27.96,27.96,90500.0,20.8384,20.8384,20.8086,20.8086,90500.0
2013-03-28 13:45:00,27.96,27.97,27.96,27.96,11800.0,20.8086,20.8161,20.8086,20.8086,11800.0
2013-03-28 13:50:00,27.96,27.99,27.96,27.98,33200.0,20.8086,20.831,20.8086,20.8235,33200.0
2013-03-28 13:55:00,27.98,27.99,27.95,27.96,43700.0,20.8235,20.831,20.8012,20.8086,43700.0
2013-03-28 14:00:00,27.96,27.97,27.95,27.96,40000.0,20.8086,20.8161,20.8012,20.8086,40000.0
2013-03-28 14:05:00,27.97,27.97,27.96,27.96,16100.0,20.8161,20.8161,20.8086,20.8086,16100.0
2013-03-28 14:10:00,27.96,27.98,27.96,27.97,32200.0,20.8086,20.8235,20.8086,20.8161,32200.0
2013-03-28 14:15:00,27.96,27.97,27.96,27.96,14400.0,20.8086,20.8161,20.8086,20.8086,14400.0
2013-03-28 14:20:00,27.96,27.97,27.96,27.96,15400.0,20.8086,20.8161,20.8086,20.8086,15400.0
2013-03-28 14:25:00,27.96,27.97,27.96,27.96,8900.0,20.8086,20.8161,20.8086,20.8086,8900.0
2013-03-28 14:30:00,27.96,27.97,27.96,27.96,19600.0,20.8086,20.8161,20.8086,20.8086,19600.0
2013-03-28 14:35:00,27.97,27.98,27.96,27.96,44800.0,20.8161,20.8235,20.8086,20.8086,44800.0
2013-03-28 14:40:00,27.96,27.98,27.96,27.98,20100.0,20.8086,20.8235,20.8086,20.8235,20100.0
2013-03-28 14:45:00,27.98,28.0,27.97,28.0,35100.0,20.8235,20.8384,20.8161,20.8384,35100.0
2013-03-28 14:50:00,27.99,28.0,27.98,27.98,39000.0,20.831,20.8384,20.8235,20.8235,39000.0
2013-03-28 14:55:00,27.99,27.99,27.98,27.99,13100.0,20.831,20.831,20.8235,20.831,13100.0
2013-03-28 15:00:00,27.98,27.99,27.98,27.99,19900.0,20.8235,20.831,20.8235,20.831,19900.0
2013-03-28 15:05:00,27.99,28.0,27.96,27.99,93400.0,20.831,20.8384,20.8086,20.831,93400.0
2013-03-28 15:10:00,27.98,27.99,27.98,27.98,22600.0,20.8235,20.831,20.8235,20.8235,22600.0
2013-03-28 15:15:00,27.99,28.0,27.99,28.0,25500.0,20.831,20.8384,20.831,20.8384,25500.0
2013-03-28 15:20:00,28.0,28.02,27.98,28.02,104900.0,20.8384,20.8533,20.8235,20.8533,104900.0
2013-03-28 15:25:00,28.02,28.06,28.02,28.02,96600.0,20.8533,20.8831,20.8533,20.8533,96600.0
2013-03-28 15:30:00,28.03,28.04,28.02,28.03,50100.0,20.8607,20.8682,20.8533,20.8607,50100.0
2013-03-28 15:35:00,28.03,28.06,28.03,28.03,94300.0,20.8607,20.8831,20.8607,20.8607,94300.0
2013-03-28 15:40:00,28.03,28.03,28.0,28.0,130600.0,20.8607,20.8607,20.8384,20.8384,130600.0
2013-03-28 15:45:00,28.01,28.02,28.01,28.01,92600.0,20.8458,20.8533,20.8458,20.8458,92600.0
2013-03-28 15:50:00,28.02,28.05,28.01,28.03,81400.0,20.8533,20.8756,20.8458,20.8607,81400.0
2013-03-28 15:55:00,28.04,28.05,27.99,27.99,478800.0,20.8682,20.8756,20.831,20.831,478800.0
2013-04-01 09:30:00,27.85,28.23,27.85,28.18,111400.0,20.7268,21.0096,20.7268,20.9724,111400.0
2013-04-01 09:35:00,28.17,28.18,28.04,28.09,37800.0,20.9649,20.9724,20.8682,20.9054,37800.0
2013-04-01 09:40:00,28.1,28.11,28.05,28.07,26000.0,20.9128,20.9203,20.8756,20.8905,26000.0
2013-04-01 09:45:00,28.07,28.07,28.01,28.02,20200.0,20.8905,20.8905,20.8458,20.8533,20200.0
2013-04-01 09:50:00,28.02,28.04,28.01,28.03,12300.0,20.8533,20.8682,20.8458,20.8607,12300.0
2013-04-01 09:55:00,28.04,28.04,27.94,27.97,60600.0,20.8682,20.8682,20.7937,20.8161,60600.0
2013-04-01 10:00:00,27.97,27.98,27.84,27.87,78800.0,20.8161,20.8235,20.7193,20.7417,78800.0
2013-04-01 10:05:00,27.87,27.93,27.86,27.92,57200.0,20.7417,20.7863,20.7342,20.7789,57200.0
2013-04-01 10:10:00,27.92,27.97,27.92,27.97,40900.0,20.7789,20.8161,20.7789,20.8161,40900.0
2013-04-01 10:15:00,27.96,27.99,27.96,27.97,58000.0,20.8086,20.831,20.8086,20.8161,58000.0
2013-04-01 10:20:00,27.97,27.97,27.95,27.96,51500.0,20.8161,20.8161,20.8012,20.8086,51500.0
2013-04-01 10:25:00,27.96,27.98,27.95,27.96,24200.0,20.8086,20.8235,20.8012,20.8086,24200.0
2013-04-01 10:30:00,27.97,27.97,27.92,27.93,36000.0,20.8161,20.8161,20.7789,20.7863,36000.0
2013-04-01 10:35:00,27.93,27.94,27.89,27.89,91400.0,20.7863,20.7937,20.7565,20.7565,91400.0
2013-04-01 10:40:00,27.89,27.94,27.89,27.93,75900.0,20.7565,20.7937,20.7565,20.7863,75900.0
2013-04-01 10:45:00,27.93,27.94,27.9,27.91,75600.0,20.7863,20.7937,20.764,20.7714,75600.0
2013-04-01 10:50:00,27.9,27.91,27.87,27.87,31200.0,20.764,20.7714,20.7417,20.7417,31200.0
2013-04-01 10:55:00,27.87,27.87,27.86,27.86,6100.0,20.7417,20.7417,20.7342,20.7342,6100.0
2013-04-01 11:00:00,27.86,27.86,27.82,27.82,34500.0,20.7342,20.7342,20.7044,20.7044,34500.0
2013-04-01 11:05:00,27.82,27.86,27.82,27.84,84300.0,20.7044,20.7342,20.7044,20.7193,84300.0
2013-04-01 11:10:00,27.84,27.85,27.83,27.83,43500.0,20.7193,20.7268,20.7119,20.7119,43500.0
2013-04-01 11:15:00,27.83,27.83,27.8,27.82,43700.0,20.7119,20.7119,20.6896,20.7044,43700.0
2013-04-01 11:20:00,27.82,27.83,27.81,27.81,38300.0,20.7044,20.7119,20.697,20.697,38300.0
2013-04-01 11:25:00,27.82,27.82,27.8,27.8,68700.0,20.7044,20.7044,20.6896,20.6896,68700.0
2013-04-01 11:30:00,27.8,27.81,27.79,27.8,52200.0,20.6896,20.697,20.6821,20.6896,52200.0
2013-04-01 11:35:00,27.81,27.81,27.77,27.79,49600.0,20.697,20.697,20.6672,20.6821,49600.0
2013-04-01 11:40:00,27.79,27.8,27.77,27.79,41600.0,20.6821,20.6896,20.6672,20.6821,41600.0
2013-04-01 11:45:00,27.79,27.83,27.78,27.83,28400.0,20.6821,20.7119,20.6747,20.7119,28400.0
2013-04-01 11:50:00,27.82,27.83,27.81,27.82,33300.0,20.7044,20.7119,20.697,20.7044,33300.0
2013-04-01 11:55:00,27.81,27.82,27.79,27.8,17500.0,20.697,20.7044,20.6821,20.6896,17500.0
2013-04-01 12:00:00,27.81,27.81,27.8,27.81,13400.0,20.697,20.697,20.6896,20.697,13400.0
2013-04-01 12:05:00,27.8,27.82,27.8,27.82,19400.0,20.6896,20.7044,20.6896,20.7044,19400.0
2013-04-01 12:10:00,27.81,27.82,27.81,27.82,7500.0,20.697,20.7044,20.697,20.7044,7500.0
2013-04-01 12:15:00,27.81,27.82,27.8,27.8,16600.0,20.697,20.7044,20.6896,20.6896,16600.0
2013-04-01 12:20:00,27.8,27.81,27.77,27.78,30200.0,20.6896,20.697,20.6672,20.6747,30200.0
2013-04-01 12:25:00,27.78,27.8,27.77,27.79,21600.0,20.6747,20.6896,20.6672,20.6821,21600.0
2013-04-01 12:30:00,27.78,27.79,27.77,27.79,25800.0,20.6747,20.6821,20.6672,20.6821,25800.0
2013-04-01 12:35:00,27.79,27.8,27.78,27.79,28600.0,20.6821,20.6896,20.6747,20.6821,28600.0
2013-04-01 12:40:00,27.79,27.79,27.76,27.76,10600.0,20.6821,20.6821,20.6598,20.6598,10600.0
2013-04-01 12:45:00,27.76,27.78,27.76,27.78,19800.0,20.6598,20.6747,20.6598,20.6747,19800.0
2013-04-01 12:50:00,27.77,27.79,27.77,27.79,11700.0,20.6672,20.6821,20.6672,20.6821,11700.0
2013-04-01 12:55:00,27.79,27.81,27.79,27.81,30000.0,20.6821,20.697,20.6821,20.697,30000.0
2013-04-01 13:00:00,27.8,27.81,27.8,27.81,67400.0,20.6896,20.697,20.6896,20.697,67400.0
2013-04-01 13:05:00,27.81,27.81,27.78,27.8,108700.0,20.697,20.697,20.6747,20.6896,108700.0
2013-04-01 13:10:00,27.79,27.81,27.79,27.8,41500.0,20.6821,20.697,20.6821,20.6896,41500.0
2013-04-01 13:15:00,27.8,27.8,27.79,27.79,18200.0,20.6896,20.6896,20.6821,20.6821,18200.0
2013-04-01 13:20:00,27.8,27.81,27.79,27.81,19600.0,20.6896,20.697,20.6821,20.697,19600.0
2013-04-01 13:25:00,27.81,27.83,27.8,27.82,38200.0,20.697,20.7119,20.6896,20.7044,38200.0
2013-04-01 13:30:00,27.82,27.82,27.79,27.8,36600.0,20.7044,20.7044,20.6821,20.6896,36600.0
2013-04-01 13:35:00,27.8,27.81,27.79,27.8,10900.0,20.6896,20.697,20.6821,20.6896,10900.0
2013-04-01 13:40:00,27.8,27.8,27.77,27.77,33500.0,20.6896,20.6896,20.6672,20.6672,33500.0
2013-04-01 13:45:00,27.77,27.78,27.77,27.77,6800.0,20.6672,20.6747,20.6672,20.6672,6800.0
2013-04-01 13:50:00,27.77,27.78,27.75,27.76,71000.0,20.6672,20.6747,20.6523,20.6598,71000.0
2013-04-01 13:55:00,27.75,27.76,27.73,27.74,48500.0,20.6523,20.6598,20.6375,20.6449,48500.0
2013-04-01 14:00:00,27.75,27.77,27.74,27.75,39800.0,20.6523,20.6672,20.6449,20.6523,39800.0
2013-04-01 14:05:00,27.75,27.77,27.75,27.76,19000.0,20.6523,20.6672,20.6523,20.6598,19000.0
2013-04-01 14:10:00,27.76,27.77,27.73,27.75,23600.0,20.6598,20.6672,20.6375,20.6523,23600.0
2013-04-01 14:15:00,27.75,27.75,27.71,27.72,27800.0,20.6523,20.6523,20.6226,20.63,27800.0
2013-04-01 14:20:00,27.72,27.73,27.71,27.72,20100.0,20.63,20.6375,20.6226,20.63,20100.0
2013-04-01 14:25:00,27.72,27.73,27.71,27.71,22200.0,20.63,20.6375,20.6226,20.6226,22200.0
2013-04-01 14:30:00,27.71,27.73,27.71,27.71,30200.0,20.6226,20.6375,20.6226,20.6226,30200.0
2013-04-01 14:35:00,27.7,27.73,27.7,27.7,24900.0,20.6151,20.6375,20.6151,20.6151,24900.0
2013-04-01 14:40:00,27.7,27.72,27.69,27.72,12800.0,20.6151,20.63,20.6077,20.63,12800.0
2013-04-01 14:45:00,27.72,27.74,27.71,27.73,21600.0,20.63,20.6449,20.6226,20.6375,21600.0
2013-04-01 14:50:00,27.72,27.74,27.72,27.74,7800.0,20.63,20.6449,20.63,20.6449,7800.0
2013-04-01 14:55:00,27.74,27.74,27.72,27.72,15800.0,20.6449,20.6449,20.63,20.63,15800.0
2013-04-01 15:00:00,27.72,27.74,27.71,27.74,39800.0,20.63,20.6449,20.6226,20.6449,39800.0
2013-04-01 15:05:00,27.74,27.76,27.73,27.74,33200.0,20.6449,20.6598,20.6375,20.6449,33200.0
2013-04-01 15:10:00,27.75,27.75,27.71,27.73,46800.0,20.6523,20.6523,20.6226,20.6375,46800.0
2013-04-01 15:15:00,27.73,27.73,27.7,27.71,39500.0,20.6375,20.6375,20.6151,20.6226,39500.0
2013-04-01 15:20:00,27.71,27.74,27.7,27.73,63400.0,20.6226,20.6449,20.6151,20.6375,63400.0
2013-04-01 15:25:00,27.73,27.76,27.73,27.74,53800.0,20.6375,20.6598,20.6375,20.6449,53800.0
2013-04-01 15:30:00,27.74,27.76,27.71,27.73,62200.0,20.6449,20.6598,20.6226,20.6375,62200.0
2013-04-01 15:35:00,27.73,27.74,27.71,27.74,46800.0,20.6375,20.6449,20.6226,20.6449,46800.0
2013-04-01 15:40:00,27.74,27.79,27.71,27.79,188400.0,20.6449,20.6821,20.6226,20.6821,188400.0
2013-04-01 15:45:00,27.8,27.83,27.78,27.82,308700.0,20.6896,20.7119,20.6747,20.7044,308700.0
2013-04-01 15:50:00,27.82,27.86,27.81,27.85,304400.0,20.7044,20.7342,20.697,20.7268,304400.0
2013-04-01 15:55:00,27.85,27.87,27.83,27.87,319500.0,20.7268,20.7417,20.7119,20.7417,319500.0
2013-04-02 09:30:00,27.93,28.0,27.9,27.96,50200.0,20.7863,20.8384,20.764,20.8086,50200.0
2013-04-02 09:35:00,27.99,28.07,27.97,28.01,42200.0,20.831,20.8905,20.8161,20.8458,42200.0
2013-04-02 09:40:00,28.02,28.02,27.98,28.0,37500.0,20.8533,20.8533,20.8235,20.8384,37500.0
2013-04-02 09:45:00,28.0,28.03,27.97,28.03,33400.0,20.8384,20.8607,20.8161,20.8607,33400.0
2013-04-02 09:50:00,28.03,28.05,28.02,28.03,95800.0,20.8607,20.8756,20.8533,20.8607,95800.0
2013-04-02 09:55:00,28.02,28.05,27.99,28.0,92600.0,20.8533,20.8756,20.831,20.8384,92600.0
2013-04-02 10:00:00,28.0,28.07,28.0,28.04,156300.0,20.8384,20.8905,20.8384,20.8682,156300.0
2013-04-02 10:05:00,28.05,28.07,28.04,28.06,65300.0,20.8756,20.8905,20.8682,20.8831,65300.0
2013-04-02 10:10:00,28.05,28.07,28.03,28.04,52600.0,20.8756,20.8905,20.8607,20.8682,52600.0
2013-04-02 10:15:00,28.04,28.05,28.02,28.05,103600.0,20.8682,20.8756,20.8533,20.8756,103600.0
2013-04-02 10:20:00,28.04,28.12,28.04,28.12,87200.0,20.8682,20.9277,20.8682,20.9277,87200.0
2013-04-02 10:25:00,28.12,28.14,28.11,28.11,103500.0,20.9277,20.9426,20.9203,20.9203,103500.0
2013-04-02 10:30:00,28.11,28.12,28.04,28.04,73500.0,20.9203,20.9277,20.8682,20.8682,73500.0
2013-04-02 10:35:00,28.05,28.05,28.03,28.04,40900.0,20.8756,20.8756,20.8607,20.8682,40900.0
2013-04-02 10:40:00,28.04,28.04,28.01,28.01,24700.0,20.8682,20.8682,20.8458,20.8458,24700.0
2013-04-02 10:45:00,28.02,28.07,28.02,28.05,44100.0,20.8533,20.8905,20.8533,20.8756,44100.0
2013-04-02 10:50:00,28.05,28.05,28.03,28.04,30800.0,20.8756,20.8756,20.8607,20.8682,30800.0
2013-04-02 10:55:00,28.04,28.07,28.03,28.04,30100.0,20.8682,20.8905,20.8607,20.8682,30100.0
2013-04-02 11:00:00,28.04,28.05,28.03,28.05,16300.0,20.8682,20.8756,20.8607,20.8756,16300.0
2013-04-02 11:05:00,28.04,28.05,28.0,28.01,18500.0,20.8682,20.8756,20.8384,20.8458,18500.0
2013-04-02 11:10:00,28.01,28.02,27.99,28.01,33100.0,20.8458,20.8533,20.831,20.8458,33100.0
2013-04-02 11:15:00,28.01,28.03,28.0,28.03,17100.0,20.8458,20.8607,20.8384,20.8607,17100.0
2013-04-02 11:20:00,28.02,28.03,28.01,28.01,20900.0,20.8533,20.8607,20.8458,20.8458,20900.0
2013-04-02 11:25:00,28.01,28.02,27.98,27.98,25000.0,20.8458,20.8533,20.8235,20.8235,25000.0
2013-04-02 11:30:00,27.98,28.0,27.98,28.0,15000.0,20.8235,20.8384,20.8235,20.8384,15000.0
2013-04-02 11:35:00,28.01,28.01,27.98,27.99,22300.0,20.8458,20.8458,20.8235,20.831,22300.0
2013-04-02 11:40:00,27.98,27.99,27.97,27.98,13700.0,20.8235,20.831,20.8161,20.8235,13700.0
2013-04-02 11:45:00,27.99,28.01,27.98,27.99,33400.0,20.831,20.8458,20.8235,20.831,33400.0
2013-04-02 11:50:00,28.0,28.01,27.99,28.01,13700.0,20.8384,20.8458,20.831,20.8458,13700.0
2013-04-02 11:55:00,28.01,28.02,28.0,28.02,11100.0,20.8458,20.8533,20.8384,20.8533,11100.0
2013-04-02 12:00:00,28.02,28.02,27.98,28.0,42600.0,20.8533,20.8533,20.8235,20.8384,42600.0
2013-04-02 12:05:00,28.0,28.0,27.98,27.99,10100.0,20.8384,20.8384,20.8235,20.831,10100.0
2013-04-02 12:10:00,27.99,27.99,27.97,27.97,7900.0,20.831,20.831,20.8161,20.8161,7900.0
2013-04-02 12:15:00,27.97,27.99,27.97,27.97,17700.0,20.8161,20.831,20.8161,20.8161,17700.0
2013-04-02 12:20:00,27.97,27.98,27.97,27.97,7900.0,20.8161,20.8235,20.8161,20.8161,7900.0
2013-04-02 12:25:00,27.98,27.98,27.96,27.97,9300.0,20.8235,20.8235,20.8086,20.8161,9300.0
2013-04-02 12:30:00,27.96,27.97,27.95,27.95,16200.0,20.8086,20.8161,20.8012,20.8012,16200.0
2013-04-02 12:35:00,27.95,27.97,27.95,27.96,15400.0,20.8012,20.8161,20.8012,20.8086,15400.0
2013-04-02 12:40:00,27.96,27.97,27.96,27.96,11400.0,20.8086,20.8161,20.8086,20.8086,11400.0
2013-04-02 12:45:00,27.96,27.98,27.96,27.98,13700.0,20.8086,20.8235,20.8086,20.8235,13700.0
2013-04-02 12:50:00,27.97,27.99,27.97,27.98,12300.0,20.8161,20.831,20.8161,20.8235,12300.0
2013-04-02 12:55:00,27.99,28.0,27.98,28.0,15400.0,20.831,20.8384,20.8235,20.8384,15400.0
2013-04-02 13:00:00,27.99,28.01,27.99,28.0,27600.0,20.831,20.8458,20.831,20.8384,27600.0
2013-04-02 13:05:00,28.0,28.02,28.0,28.02,20200.0,20.8384,20.8533,20.8384,20.8533,20200.0
2013-04-02 13:10:00,28.01,28.02,28.01,28.02,7000.0,20.8458,20.8533,20.8458,20.8533,7000.0
2013-04-02 13:15:00,28.01,28.02,28.01,28.01,16800.0,20.8458,20.8533,20.8458,20.8458,16800.0
2013-04-02 13:20:00,28.01,28.04,28.01,28.04,21600.0,20.8458,20.8682,20.8458,20.8682,21600.0
2013-04-02 13:25:00,28.03,28.05,28.03,28.05,37000.0,20.8607,20.8756,20.8607,20.8756,37000.0
2013-04-02 13:30:00,28.05,28.06,28.04,28.05,72100.0,20.8756,20.8831,20.8682,20.8756,72100.0
2013-04-02 13:35:00,28.05,28.06,28.04,28.05,15600.0,20.8756,20.8831,20.8682,20.8756,15600.0
2013-04-02 13:40:00,28.05,28.06,28.05,28.05,14500.0,20.8756,20.8831,20.8756,20.8756,14500.0
2013-04-02 13:45:00,28.05,28.06,28.04,28.04,61800.0,20.8756,20.8831,20.8682,20.8682,61800.0
2013-04-02 13:50:00,28.04,28.06,28.04,28.05,43100.0,20.8682,20.8831,20.8682,20.8756,43100.0
2013-04-02 13:55:00,28.05,28.05,28.03,28.04,54700.0,20.8756,20.8756,20.8607,20.8682,54700.0
2013-04-02 14:00:00,28.03,28.04,28.01,28.04,76000.0,20.8607,20.8682,20.8458,20.8682,76000.0
2013-04-02 14:05:00,28.04,28.04,28.02,28.03,42200.0,20.8682,20.8682,20.8533,20.8607,42200.0
2013-04-02 14:10:00,28.04,28.04,28.03,28.04,26400.0,20.8682,20.8682,20.8607,20.8682,26400.0
2013-04-02 14:15:00,28.03,28.05,28.03,28.03,52800.0,20.8607,20.8756,20.8607,20.8607,52800.0
2013-04-02 14:20:00,28.04,28.06,28.04,28.06,30900.0,20.8682,20.8831,20.8682,20.8831,30900.0
2013-04-02 14:25:00,28.05,28.07,28.04,28.06,56700.0,20.8756,20.8905,20.8682,20.8831,56700.0
2013-04-02 14:30:00,28.07,28.07,28.05,28.06,37000.0,20.8905,20.8905,20.8756,20.8831,37000.0
2013-04-02 14:35:00,28.06,28.07,28.05,28.06,51400.0,20.8831,20.8905,20.8756,20.8831,51400.0
2013-04-02 14:40:00,28.07,28.11,28.06,28.11,93100.0,20.8905,20.9203,20.8831,20.9203,93100.0
2013-04-02 14:45:00,28.1,28.12,28.08,28.08,27300.0,20.9128,20.9277,20.8979,20.8979,27300.0
2013-04-02 14:50:00,28.09,28.09,28.07,28.08,23400.0,20.9054,20.9054,20.8905,20.8979,23400.0
2013-04-02 14:55:00,28.08,28.12,28.07,28.1,45400.0,20.8979,20.9277,20.8905,20.9128,45400.0
2013-04-02 15:00:00,28.09,28.1,28.07,28.08,63300.0,20.9054,20.9128,20.8905,20.8979,63300.0
2013-04-02 15:05:00,28.09,28.11,28.08,28.11,71400.0,20.9054,20.9203,20.8979,20.9203,71400.0
2013-04-02 15:10:00,28.11,28.11,28.08,28.09,25600.0,20.9203,20.9203,20.8979,20.9054,25600.0
2013-04-02 15:15:00,28.09,28.09,28.05,28.05,67600.0,20.9054,20.9054,20.8756,20.8756,67600.0
2013-04-02 15:20:00,28.05,28.05,28.04,28.05,29500.0,20.8756,20.8756,20.8682,20.8756,29500.0
2013-04-02 15:25:00,28.05,28.07,28.04,28.06,56900.0,20.8756,20.8905,20.8682,20.8831,56900.0
2013-04-02 15:30:00,28.06,28.09,28.04,28.09,55600.0,20.8831,20.9054,20.8682,20.9054,55600.0
2013-04-02 15:35:00,28.09,28.09,28.06,28.06,43500.0,20.9054,20.9054,20.8831,20.8831,43500.0
2013-04-02 15:40:00,28.06,28.06,28.0,28.0,51700.0,20.8831,20.8831,20.8384,20.8384,51700.0
2013-04-02 15:45:00,28.0,28.05,27.99,28.05,74700.0,20.8384,20.8756,20.831,20.8756,74700.0
2013-04-02 15:50:00,28.05,28.08,28.05,28.08,89800.0,20.8756,20.8979,20.8756,20.8979,89800.0
2013-04-02 15:55:00,28.08,28.13,28.07,28.11,245300.0,20.8979,20.9351,20.8905,20.9203,245300.0
2013-04-03 09:30:00,28.19,28.19,28.07,28.08,88600.0,20.9798,20.9798,20.8905,20.8979,88600.0
2013-04-03 09:35:00,28.1,28.1,27.99,28.0,46300.0,20.9128,20.9128,20.831,20.8384,46300.0
2013-04-03 09:40:00,28.0,28.01,27.92,27.92,93000.0,20.8384,20.8458,20.7789,20.7789,93000.0
2013-04-03 09:45:00,27.93,27.94,27.87,27.87,61400.0,20.7863,20.7937,20.7417,20.7417,61400.0
2013-04-03 09:50:00,27.86,27.86,27.82,27.83,56700.0,20.7342,20.7342,20.7044,20.7119,56700.0
2013-04-03 09:55:00,27.83,27.87,27.82,27.85,23200.0,20.7119,20.7417,20.7044,20.7268,23200.0
2013-04-03 10:00:00,27.85,27.9,27.81,27.82,54600.0,20.7268,20.764,20.697,20.7044,54600.0
2013-04-03 10:05:00,27.82,27.88,27.76,27.88,128500.0,20.7044,20.7491,20.6598,20.7491,128500.0
2013-04-03 10:10:00,27.88,27.88,27.79,27.81,26800.0,20.7491,20.7491,20.6821,20.697,26800.0
2013-04-03 10:15:00,27.8,27.83,27.77,27.77,47700.0,20.6896,20.7119,20.6672,20.6672,47700.0
2013-04-03 10:20:00,27.78,27.84,27.76,27.84,78000.0,20.6747,20.7193,20.6598,20.7193,78000.0
2013-04-03 10:25:00,27.84,27.84,27.81,27.83,39100.0,20.7193,20.7193,20.697,20.7119,39100.0
2013-04-03 10:30:00,27.82,27.83,27.77,27.77,45400.0,20.7044,20.7119,20.6672,20.6672,45400.0
2013-04-03 10:35:00,27.77,27.79,27.73,27.78,61500.0,20.6672,20.6821,20.6375,20.6747,61500.0
2013-04-03 10:40:00,27.78,27.8,27.76,27.78,48700.0,20.6747,20.6896,20.6598,20.6747,48700.0
2013-04-03 10:45:00,27.77,27.82,27.77,27.8,27500.0,20.6672,20.7044,20.6672,20.6896,27500.0
2013-04-03 10:50:00,27.79,27.81,27.78,27.79,24400.0,20.6821,20.697,20.6747,20.6821,24400.0
2013-04-03 10:55:00,27.79,27.79,27.68,27.7,42900.0,20.6821,20.6821,20.6002,20.6151,42900.0
2013-04-03 11:00:00,27.69,27.71,27.67,27.68,48400.0,20.6077,20.6226,20.5928,20.6002,48400.0
2013-04-03 11:05:00,27.68,27.68,27.64,27.66,62300.0,20.6002,20.6002,20.5705,20.5854,62300.0
2013-04-03 11:10:00,27.65,27.69,27.61,27.68,232000.0,20.5779,20.6077,20.5482,20.6002,232000.0
2013-04-03 11:15:00,27.69,27.69,27.66,27.67,31800.0,20.6077,20.6077,20.5854,20.5928,31800.0
2013-04-03 11:20:00,27.67,27.72,27.67,27.71,61000.0,20.5928,20.63,20.5928,20.6226,61000.0
2013-04-03 11:25:00,27.71,27.71,27.67,27.68,66700.0,20.6226,20.6226,20.5928,20.6002,66700.0
2013-04-03 11:30:00,27.68,27.7,27.67,27.67,36900.0,20.6002,20.6151,20.5928,20.5928,36900.0
2013-04-03 11:35:00,27.67,27.69,27.66,27.67,33000.0,20.5928,20.6077,20.5854,20.5928,33000.0
2013-04-03 11:40:00,27.67,27.68,27.63,27.63,64800.0,20.5928,20.6002,20.563,20.563,64800.0
2013-04-03 11:45:00,27.63,27.65,27.62,27.64,59700.0,20.563,20.5779,20.5556,20.5705,59700.0
2013-04-03 11:50:00,27.64,27.65,27.64,27.64,7800.0,20.5705,20.5779,20.5705,20.5705,7800.0
2013-04-03 11:55:00,27.64,27.67,27.64,27.65,33300.0,20.5705,20.5928,20.5705,20.5779,33300.0
2013-04-03 12:00:00,27.65,27.66,27.62,27.63,21700.0,20.5779,20.5854,20.5556,20.563,21700.0
2013-04-03 12:05:00,27.62,27.63,27.61,27.61,33700.0,20.5556,20.563,20.5482,20.5482,33700.0
2013-04-03 12:10:00,27.62,27.64,27.61,27.64,22800.0,20.5556,20.5705,20.5482,20.5705,22800.0
2013-04-03 12:15:00,27.63,27.64,27.61,27.61,26400.0,20.563,20.5705,20.5482,20.5482,26400.0
2013-04-03 12:20:00,27.61,27.63,27.6,27.61,29300.0,20.5482,20.563,20.5407,20.5482,29300.0
2013-04-03 12:25:00,27.6,27.61,27.59,27.6,14200.0,20.5407,20.5482,20.5333,20.5407,14200.0
2013-04-03 12:30:00,27.59,27.66,27.59,27.64,68500.0,20.5333,20.5854,20.5333,20.5705,68500.0
2013-04-03 12:35:00,27.64,27.65,27.61,27.61,31500.0,20.5705,20.5779,20.5482,20.5482,31500.0
2013-04-03 12:40:00,27.61,27.62,27.59,27.62,36600.0,20.5482,20.5556,20.5333,20.5556,36600.0
2013-04-03 12:45:00,27.62,27.64,27.61,27.61,54600.0,20.5556,20.5705,20.5482,20.5482,54600.0
2013-04-03 12:50:00,27.61,27.63,27.59,27.63,48300.0,20.5482,20.563,20.5333,20.563,48300.0
2013-04-03 12:55:00,27.63,27.63,27.59,27.59,143400.0,20.563,20.563,20.5333,20.5333,143400.0
2013-04-03 13:00:00,27.6,27.63,27.59,27.63,47500.0,20.5407,20.563,20.5333,20.563,47500.0
2013-04-03 13:05:00,27.63,27.64,27.62,27.63,35400.0,20.563,20.5705,20.5556,20.563,35400.0
2013-04-03 13:10:00,27.63,27.66,27.62,27.65,34400.0,20.563,20.5854,20.5556,20.5779,34400.0
2013-04-03 13:15:00,27.64,27.65,27.62,27.64,37100.0,20.5705,20.5779,20.5556,20.5705,37100.0
2013-04-03 13:20:00,27.64,27.64,27.58,27.62,173000.0,20.5705,20.5705,20.5258,20.5556,173000.0
2013-04-03 13:25:00,27.62,27.62,27.6,27.6,27200.0,20.5556,20.5556,20.5407,20.5407,27200.0
2013-04-03 13:30:00,27.61,27.62,27.58,27.59,33900.0,20.5482,20.5556,20.5258,20.5333,33900.0
2013-04-03 13:35:00,27.59,27.6,27.57,27.59,44900.0,20.5333,20.5407,20.5184,20.5333,44900.0
2013-04-03 13:40:00,27.59,27.61,27.59,27.61,62600.0,20.5333,20.5482,20.5333,20.5482,62600.0
2013-04-03 13:45:00,27.61,27.62,27.6,27.6,23000.0,20.5482,20.5556,20.5407,20.5407,23000.0
2013-04-03 13:50:00,27.61,27.62,27.58,27.62,54400.0,20.5482,20.5556,20.5258,20.5556,54400.0
2013-04-03 13:55:00,27.62,27.62,27.58,27.59,53100.0,20.5556,20.5556,20.5258,20.5333,53100.0
2013-04-03 14:00:00,27.58,27.61,27.57,27.59,43000.0,20.5258,20.5482,20.5184,20.5333,43000.0
2013-04-03 14:05:00,27.59,27.63,27.58,27.6,169800.0,20.5333,20.563,20.5258,20.5407,169800.0
2013-04-03 14:10:00,27.6,27.62,27.58,27.6,73900.0,20.5407,20.5556,20.5258,20.5407,73900.0
2013-04-03 14:15:00,27.6,27.6,27.59,27.6,33100.0,20.5407,20.5407,20.5333,20.5407,33100.0
2013-04-03 14:20:00,27.6,27.61,27.57,27.57,46700.0,20.5407,20.5482,20.5184,20.5184,46700.0
2013-04-03 14:25:00,27.58,27.58,27.52,27.52,45400.0,20.5258,20.5258,20.4812,20.4812,45400.0
2013-04-03 14:30:00,27.52,27.56,27.52,27.55,64800.0,20.4812,20.5109,20.4812,20.5035,64800.0
2013-04-03 14:35:00,27.55,27.56,27.53,27.56,38700.0,20.5035,20.5109,20.4886,20.5109,38700.0
2013-04-03 14:40:00,27.56,27.59,27.55,27.58,36300.0,20.5109,20.5333,20.5035,20.5258,36300.0
2013-04-03 14:45:00,27.58,27.59,27.56,27.59,29900.0,20.5258,20.5333,20.5109,20.5333,29900.0
2013-04-03 14:50:00,27.59,27.61,27.57,27.59,40400.0,20.5333,20.5482,20.5184,20.5333,40400.0
2013-04-03 14:55:00,27.59,27.59,27.58,27.59,37100.0,20.5333,20.5333,20.5258,20.5333,37100.0
2013-04-03 15:00:00,27.59,27.59,27.57,27.59,56500.0,20.5333,20.5333,20.5184,20.5333,56500.0
2013-04-03 15:05:00,27.59,27.6,27.58,27.58,39500.0,20.5333,20.5407,20.5258,20.5258,39500.0
2013-04-03 15:10:00,27.58,27.6,27.57,27.6,53600.0,20.5258,20.5407,20.5184,20.5407,53600.0
2013-04-03 15:15:00,27.6,27.6,27.55,27.56,60600.0,20.5407,20.5407,20.5035,20.5109,60600.0
2013-04-03 15:20:00,27.56,27.56,27.54,27.55,59100.0,20.5109,20.5109,20.4961,20.5035,59100.0
2013-04-03 15:25:00,27.55,27.55,27.53,27.54,40700.0,20.5035,20.5035,20.4886,20.4961,40700.0
2013-04-03 15:30:00,27.54,27.54,27.47,27.48,187300.0,20.4961,20.4961,20.444,20.4514,187300.0
2013-04-03 15:35:00,27.49,27.49,27.42,27.42,105600.0,20.4588,20.4588,20.4067,20.4067,105600.0
2013-04-03 15:40:00,27.42,27.45,27.38,27.44,433300.0,20.4067,20.4291,20.377,20.4216,433300.0
2013-04-03 15:45:00,27.45,27.48,27.42,27.46,417800.0,20.4291,20.4514,20.4067,20.4365,417800.0
2013-04-03 15:50:00,27.46,27.49,27.42,27.43,339500.0,20.4365,20.4588,20.4067,20.4142,339500.0
2013-04-03 15:55:00,27.43,27.46,27.42,27.44,579500.0,20.4142,20.4365,20.4067,20.4216,579500.0
2013-04-04 09:30:00,27.55,27.74,27.49,27.73,74200.0,20.5035,20.6449,20.4588,20.6375,74200.0
2013-04-04 09:35:00,27.72,27.73,27.55,27.55,63300.0,20.63,20.6375,20.5035,20.5035,63300.0
2013-04-04 09:40:00,27.55,27.67,27.55,27.6,77400.0,20.5035,20.5928,20.5035,20.5407,77400.0
2013-04-04 09:45:00,27.6,27.68,27.58,27.68,118000.0,20.5407,20.6002,20.5258,20.6002,118000.0
2013-04-04 09:50:00,27.68,27.74,27.68,27.71,71400.0,20.6002,20.6449,20.6002,20.6226,71400.0
2013-04-04 09:55:00,27.73,27.75,27.71,27.71,38300.0,20.6375,20.6523,20.6226,20.6226,38300.0
2013-04-04 10:00:00,27.7,27.73,27.65,27.66,103500.0,20.6151,20.6375,20.5779,20.5854,103500.0
2013-04-04 10:05:00,27.66,27.67,27.64,27.67,39200.0,20.5854,20.5928,20.5705,20.5928,39200.0
2013-04-04 10:10:00,27.67,27.67,27.62,27.63,67000.0,20.5928,20.5928,20.5556,20.563,67000.0
2013-04-04 10:15:00,27.63,27.63,27.57,27.59,42800.0,20.563,20.563,20.5184,20.5333,42800.0
2013-04-04 10:20:00,27.6,27.61,27.58,27.58,33900.0,20.5407,20.5482,20.5258,20.5258,33900.0
2013-04-04 10:25:00,27.58,27.59,27.51,27.52,66400.0,20.5258,20.5333,20.4737,20.4812,66400.0
2013-04-04 10:30:00,27.52,27.59,27.52,27.54,73400.0,20.4812,20.5333,20.4812,20.4961,73400.0
2013-04-04 10:35:00,27.54,27.56,27.48,27.48,54600.0,20.4961,20.5109,20.4514,20.4514,54600.0
2013-04-04 10:40:00,27.49,27.57,27.49,27.57,54400.0,20.4588,20.5184,20.4588,20.5184,54400.0
2013-04-04 10:45:00,27.56,27.58,27.54,27.55,47700.0,20.5109,20.5258,20.4961,20.5035,47700.0
2013-04-04 10:50:00,27.55,27.58,27.54,27.55,66200.0,20.5035,20.5258,20.4961,20.5035,66200.0
2013-04-04 10:55:00,27.56,27.57,27.52,27.55,75500.0,20.5109,20.5184,20.4812,20.5035,75500.0
2013-04-04 11:00:00,27.55,27.58,27.54,27.57,72400.0,20.5035,20.5258,20.4961,20.5184,72400.0
2013-04-04 11:05:00,27.57,27.57,27.5,27.52,113400.0,20.5184,20.5184,20.4663,20.4812,113400.0
2013-04-04 11:10:00,27.53,27.58,27.52,27.53,138400.0,20.4886,20.5258,20.4812,20.4886,138400.0
2013-04-04 11:15:00,27.54,27.55,27.51,27.55,82100.0,20.4961,20.5035,20.4737,20.5035,82100.0
2013-04-04 11:20:00,27.55,27.62,27.53,27.62,76900.0,20.5035,20.5556,20.4886,20.5556,76900.0
2013-04-04 11:25:00,27.61,27.62,27.58,27.62,63300.0,20.5482,20.5556,20.5258,20.5556,63300.0
2013-04-04 11:30:00,27.61,27.62,27.58,27.58,67700.0,20.5482,20.5556,20.5258,20.5258,67700.0
2013-04-04 11:35:00,27.59,27.59,27.55,27.55,60500.0,20.5333,20.5333,20.5035,20.5035,60500.0
2013-04-04 11:40:00,27.55,27.57,27.54,27.55,26600.0,20.5035,20.5184,20.4961,20.5035,26600.0
2013-04-04 11:45:00,27.57,27.58,27.56,27.58,27400.0,20.5184,20.5258,20.5109,20.5258,27400.0
2013-04-04 11:50:00,27.58,27.58,27.56,27.56,35100.0,20.5258,20.5258,20.5109,20.5109,35100.0
2013-04-04 11:55:00,27.57,27.59,27.56,27.59,24800.0,20.5184,20.5333,20.5109,20.5333,24800.0
2013-04-04 12:00:00,27.58,27.59,27.51,27.51,77000.0,20.5258,20.5333,20.4737,20.4737,77000.0
2013-04-04 12:05:00,27.51,27.53,27.5,27.53,62100.0,20.4737,20.4886,20.4663,20.4886,62100.0
2013-04-04 12:10:00,27.53,27.54,27.5,27.54,37800.0,20.4886,20.4961,20.4663,20.4961,37800.0
2013-04-04 12:15:00,27.54,27.55,27.53,27.54,26500.0,20.4961,20.5035,20.4886,20.4961,26500.0
2013-04-04 12:20:00,27.55,27.55,27.52,27.53,40100.0,20.5035,20.5035,20.4812,20.4886,40100.0
2013-04-04 12:25:00,27.52,27.54,27.52,27.52,23800.0,20.4812,20.4961,20.4812,20.4812,23800.0
2013-04-04 12:30:00,27.53,27.55,27.52,27.55,12500.0,20.4886,20.5035,20.4812,20.5035,12500.0
2013-04-04 12:35:00,27.55,27.57,27.53,27.55,52200.0,20.5035,20.5184,20.4886,20.5035,52200.0
2013-04-04 12:40:00,27.55,27.56,27.52,27.54,46000.0,20.5035,20.5109,20.4812,20.4961,46000.0
2013-04-04 12:45:00,27.54,27.56,27.53,27.56,51300.0,20.4961,20.5109,20.4886,20.5109,51300.0
2013-04-04 12:50:00,27.55,27.55,27.52,27.53,40600.0,20.5035,20.5035,20.4812,20.4886,40600.0
2013-04-04 12:55:00,27.53,27.54,27.49,27.53,33600.0,20.4886,20.4961,20.4588,20.4886,33600.0
2013-04-04 13:00:00,27.53,27.54,27.48,27.48,60100.0,20.4886,20.4961,20.4514,20.4514,60100.0
2013-04-04 13:05:00,27.49,27.49,27.45,27.45,25100.0,20.4588,20.4588,20.4291,20.4291,25100.0
2013-04-04 13:10:00,27.45,27.46,27.43,27.46,50600.0,20.4291,20.4365,20.4142,20.4365,50600.0
2013-04-04 13:15:00,27.46,27.47,27.43,27.46,46100.0,20.4365,20.444,20.4142,20.4365,46100.0
2013-04-04 13:20:00,27.45,27.47,27.45,27.46,55400.0,20.4291,20.444,20.4291,20.4365,55400.0
2013-04-04 13:25:00,27.46,27.48,27.46,27.48,34800.0,20.4365,20.4514,20.4365,20.4514,34800.0
2013-04-04 13:30:00,27.48,27.49,27.46,27.49,48300.0,20.4514,20.4588,20.4365,20.4588,48300.0
2013-04-04 13:35:00,27.49,27.51,27.48,27.5,57100.0,20.4588,20.4737,20.4514,20.4663,57100.0
2013-04-04 13:40:00,27.49,27.5,27.46,27.48,167500.0,20.4588,20.4663,20.4365,20.4514,167500.0
2013-04-04 13:45:00,27.48,27.5,27.46,27.48,70200.0,20.4514,20.4663,20.4365,20.4514,70200.0
2013-04-04 13:50:00,27.48,27.48,27.46,27.46,18200.0,20.4514,20.4514,20.4365,20.4365,18200.0
2013-04-04 13:55:00,27.46,27.47,27.45,27.46,34600.0,20.4365,20.444,20.4291,20.4365,34600.0
2013-04-04 14:00:00,27.46,27.47,27.44,27.46,65200.0,20.4365,20.444,20.4216,20.4365,65200.0
2013-04-04 14:05:00,27.46,27.46,27.43,27.44,145000.0,20.4365,20.4365,20.4142,20.4216,145000.0
2013-04-04 14:10:00,27.43,27.44,27.43,27.44,17800.0,20.4142,20.4216,20.4142,20.4216,17800.0
2013-04-04 14:15:00,27.44,27.44,27.43,27.43,75100.0,20.4216,20.4216,20.4142,20.4142,75100.0
2013-04-04 14:20:00,27.44,27.45,27.43,27.45,102600.0,20.4216,20.4291,20.4142,20.4291,102600.0
2013-04-04 14:25:00,27.45,27.46,27.44,27.46,67700.0,20.4291,20.4365,20.4216,20.4365,67700.0
2013-04-04 14:30:00,27.46,27.46,27.45,27.46,42000.0,20.4365,20.4365,20.4291,20.4365,42000.0
2013-04-04 14:35:00,27.45,27.46,27.43,27.46,83200.0,20.4291,20.4365,20.4142,20.4365,83200.0
2013-04-04 14:40:00,27.46,27.5,27.46,27.5,32400.0,20.4365,20.4663,20.4365,20.4663,32400.0
2013-04-04 14:45:00,27.5,27.53,27.49,27.53,150600.0,20.4663,20.4886,20.4588,20.4886,150600.0
2013-04-04 14:50:00,27.53,27.53,27.48,27.5,112100.0,20.4886,20.4886,20.4514,20.4663,112100.0
2013-04-04 14:55:00,27.5,27.5,27.49,27.5,14700.0,20.4663,20.4663,20.4588,20.4663,14700.0
2013-04-04 15:00:00,27.5,27.53,27.5,27.53,65300.0,20.4663,20.4886,20.4663,20.4886,65300.0
2013-04-04 15:05:00,27.53,27.54,27.52,27.54,42500.0,20.4886,20.4961,20.4812,20.4961,42500.0
2013-04-04 15:10:00,27.53,27.54,27.52,27.54,126100.0,20.4886,20.4961,20.4812,20.4961,126100.0
2013-04-04 15:15:00,27.54,27.54,27.48,27.49,151600.0,20.4961,20.4961,20.4514,20.4588,151600.0
2013-04-04 15:20:00,27.49,27.51,27.48,27.5,73200.0,20.4588,20.4737,20.4514,20.4663,73200.0
2013-04-04 15:25:00,27.5,27.51,27.48,27.5,69500.0,20.4663,20.4737,20.4514,20.4663,69500.0
2013-04-04 15:30:00,27.5,27.5,27.45,27.46,165200.0,20.4663,20.4663,20.4291,20.4365,165200.0
2013-04-04 15:35:00,27.47,27.5,27.44,27.44,184000.0,20.444,20.4663,20.4216,20.4216,184000.0
2013-04-04 15:40:00,27.44,27.45,27.43,27.44,185300.0,20.4216,20.4291,20.4142,20.4216,185300.0
2013-04-04 15:45:00,27.45,27.47,27.42,27.42,206100.0,20.4291,20.444,20.4067,20.4067,206100.0
2013-04-04 15:50:00,27.42,27.43,27.39,27.42,431100.0,20.4067,20.4142,20.3844,20.4067,431100.0
2013-04-04 15:55:00,27.42,27.47,27.41,27.46,484300.0,20.4067,20.444,20.3993,20.4365,484300.0
2013-04-05 09:30:00,27.02,27.07,26.88,26.91,146400.0,20.1091,20.1463,20.0049,20.0272,146400.0
2013-04-05 09:35:00,26.91,27.06,26.91,27.06,77500.0,20.0272,20.1388,20.0272,20.1388,77500.0
2013-04-05 09:40:00,27.06,27.08,27.01,27.07,47200.0,20.1388,20.1537,20.1016,20.1463,47200.0
2013-04-05 09:45:00,27.08,27.08,26.99,27.02,87000.0,20.1537,20.1537,20.0867,20.1091,87000.0
2013-04-05 09:50:00,27.01,27.01,26.85,26.87,84500.0,20.1016,20.1016,19.9825,19.9974,84500.0
2013-04-05 09:55:00,26.88,26.9,26.87,26.9,94300.0,20.0049,20.0197,19.9974,20.0197,94300.0
2013-04-05 10:00:00,26.89,27.0,26.88,27.0,104000.0,20.0123,20.0942,20.0049,20.0942,104000.0
2013-04-05 10:05:00,27.0,27.0,26.93,26.97,91900.0,20.0942,20.0942,20.0421,20.0718,91900.0
2013-04-05 10:10:00,26.98,26.99,26.94,26.99,50400.0,20.0793,20.0867,20.0495,20.0867,50400.0
2013-04-05 10:15:00,26.99,27.0,26.94,26.96,56600.0,20.0867,20.0942,20.0495,20.0644,56600.0
2013-04-05 10:20:00,26.95,27.03,26.95,27.02,129200.0,20.057,20.1165,20.057,20.1091,129200.0
2013-04-05 10:25:00,27.03,27.08,27.01,27.07,65400.0,20.1165,20.1537,20.1016,20.1463,65400.0
2013-04-05 10:30:00,27.07,27.1,27.04,27.04,47500.0,20.1463,20.1686,20.1239,20.1239,47500.0
2013-04-05 10:35:00,27.04,27.08,27.04,27.08,44200.0,20.1239,20.1537,20.1239,20.1537,44200.0
2013-04-05 10:40:00,27.08,27.08,27.02,27.04,68200.0,20.1537,20.1537,20.1091,20.1239,68200.0
2013-04-05 10:45:00,27.03,27.07,27.01,27.07,51600.0,20.1165,20.1463,20.1016,20.1463,51600.0
2013-04-05 10:50:00,27.07,27.1,27.04,27.1,80100.0,20.1463,20.1686,20.1239,20.1686,80100.0
2013-04-05 10:55:00,27.1,27.13,27.09,27.1,55300.0,20.1686,20.1909,20.1612,20.1686,55300.0
2013-04-05 11:00:00,27.09,27.11,27.08,27.11,24200.0,20.1612,20.176,20.1537,20.176,24200.0
2013-04-05 11:05:00,27.1,27.11,27.07,27.08,45800.0,20.1686,20.176,20.1463,20.1537,45800.0
2013-04-05 11:10:00,27.07,27.1,27.07,27.09,31100.0,20.1463,20.1686,20.1463,20.1612,31100.0
2013-04-05 11:15:00,27.09,27.09,27.07,27.07,40900.0,20.1612,20.1612,20.1463,20.1463,40900.0
2013-04-05 11:20:00,27.08,27.08,27.06,27.07,32800.0,20.1537,20.1537,20.1388,20.1463,32800.0
2013-04-05 11:25:00,27.08,27.08,27.04,27.06,44400.0,20.1537,20.1537,20.1239,20.1388,44400.0
2013-04-05 11:30:00,27.05,27.09,27.04,27.09,51400.0,20.1314,20.1612,20.1239,20.1612,51400.0
2013-04-05 11:35:00,27.09,27.09,27.06,27.07,37400.0,20.1612,20.1612,20.1388,20.1463,37400.0
2013-04-05 11:40:00,27.07,27.09,27.07,27.09,14900.0,20.1463,20.1612,20.1463,20.1612,14900.0
2013-04-05 11:45:00,27.08,27.11,27.08,27.11,32200.0,20.1537,20.176,20.1537,20.176,32200.0
2013-04-05 11:50:00,27.11,27.11,27.07,27.09,45900.0,20.176,20.176,20.1463,20.1612,45900.0
2013-04-05 11:55:00,27.1,27.1,27.05,27.05,35600.0,20.1686,20.1686,20.1314,20.1314,35600.0
2013-04-05 12:00:00,27.05,27.06,27.0,27.01,63200.0,20.1314,20.1388,20.0942,20.1016,63200.0
2013-04-05 12:05:00,27.0,27.02,26.99,27.01,25900.0,20.0942,20.1091,20.0867,20.1016,25900.0
2013-04-05 12:10:00,27.0,27.03,27.0,27.02,13500.0,20.0942,20.1165,20.0942,20.1091,13500.0
2013-04-05 12:15:00,27.03,27.03,27.01,27.02,36800.0,20.1165,20.1165,20.1016,20.1091,36800.0
2013-04-05 12:20:00,27.03,27.05,27.01,27.02,53800.0,20.1165,20.1314,20.1016,20.1091,53800.0
2013-04-05 12:25:00,27.02,27.05,27.02,27.04,41900.0,20.1091,20.1314,20.1091,20.1239,41900.0
2013-04-05 12:30:00,27.05,27.07,27.05,27.07,8500.0,20.1314,20.1463,20.1314,20.1463,8500.0
2013-04-05 12:35:00,27.06,27.07,27.04,27.04,30500.0,20.1388,20.1463,20.1239,20.1239,30500.0
2013-04-05 12:40:00,27.04,27.06,27.04,27.05,22200.0,20.1239,20.1388,20.1239,20.1314,22200.0
2013-04-05 12:45:00,27.05,27.1,27.04,27.1,42300.0,20.1314,20.1686,20.1239,20.1686,42300.0
2013-04-05 12:50:00,27.1,27.11,27.08,27.09,18300.0,20.1686,20.176,20.1537,20.1612,18300.0
2013-04-05 12:55:00,27.09,27.09,27.05,27.06,31900.0,20.1612,20.1612,20.1314,20.1388,31900.0
2013-04-05 13:00:00,27.06,27.08,27.05,27.07,24100.0,20.1388,20.1537,20.1314,20.1463,24100.0
2013-04-05 13:05:00,27.07,27.12,27.07,27.12,26900.0,20.1463,20.1835,20.1463,20.1835,26900.0
2013-04-05 13:10:00,27.11,27.13,27.11,27.11,25700.0,20.176,20.1909,20.176,20.176,25700.0
2013-04-05 13:15:00,27.12,27.15,27.12,27.15,26400.0,20.1835,20.2058,20.1835,20.2058,26400.0
2013-04-05 13:20:00,27.14,27.16,27.13,27.15,33900.0,20.1984,20.2132,20.1909,20.2058,33900.0
2013-04-05 13:25:00,27.15,27.18,27.14,27.17,41400.0,20.2058,20.2281,20.1984,20.2207,41400.0
2013-04-05 13:30:00,27.17,27.19,27.16,27.16,18700.0,20.2207,20.2356,20.2132,20.2132,18700.0
2013-04-05 13:35:00,27.15,27.16,27.13,27.14,47200.0,20.2058,20.2132,20.1909,20.1984,47200.0
2013-04-05 13:40:00,27.14,27.15,27.12,27.15,14700.0,20.1984,20.2058,20.1835,20.2058,14700.0
2013-04-05 13:45:00,27.15,27.16,27.13,27.15,27600.0,20.2058,20.2132,20.1909,20.2058,27600.0
2013-04-05 13:50:00,27.15,27.15,27.12,27.13,28000.0,20.2058,20.2058,20.1835,20.1909,28000.0
2013-04-05 13:55:00,27.14,27.14,27.11,27.11,49700.0,20.1984,20.1984,20.176,20.176,49700.0
2013-04-05 14:00:00,27.11,27.16,27.11,27.12,31500.0,20.176,20.2132,20.176,20.1835,31500.0
2013-04-05 14:05:00,27.12,27.13,27.1,27.12,23000.0,20.1835,20.1909,20.1686,20.1835,23000.0
2013-04-05 14:10:00,27.13,27.13,27.1,27.11,50600.0,20.1909,20.1909,20.1686,20.176,50600.0
2013-04-05 14:15:00,27.11,27.12,27.1,27.11,24700.0,20.176,20.1835,20.1686,20.176,24700.0
2013-04-05 14:20:00,27.12,27.13,27.1,27.13,28900.0,20.1835,20.1909,20.1686,20.1909,28900.0
2013-04-05 14:25:00,27.12,27.18,27.12,27.15,49100.0,20.1835,20.2281,20.1835,20.2058,49100.0
2013-04-05 14:30:00,27.15,27.17,27.14,27.17,20300.0,20.2058,20.2207,20.1984,20.2207,20300.0
2013-04-05 14:35:00,27.17,27.2,27.16,27.19,50300.0,20.2207,20.243,20.2132,20.2356,50300.0
2013-04-05 14:40:00,27.2,27.23,27.19,27.22,23900.0,20.243,20.2653,20.2356,20.2579,23900.0
2013-04-05 14:45:00,27.21,27.22,27.19,27.21,43900.0,20.2505,20.2579,20.2356,20.2505,43900.0
2013-04-05 14:50:00,27.21,27.23,27.21,27.23,15000.0,20.2505,20.2653,20.2505,20.2653,15000.0
2013-04-05 14:55:00,27.23,27.25,27.22,27.24,19000.0,20.2653,20.2802,20.2579,20.2728,19000.0
2013-04-05 15:00:00,27.24,27.24,27.19,27.22,56100.0,20.2728,20.2728,20.2356,20.2579,56100.0
2013-04-05 15:05:00,27.21,27.22,27.2,27.22,40100.0,20.2505,20.2579,20.243,20.2579,40100.0
2013-04-05 15:10:00,27.21,27.25,27.21,27.23,31300.0,20.2505,20.2802,20.2505,20.2653,31300.0
2013-04-05 15:15:00,27.24,27.25,27.22,27.23,31600.0,20.2728,20.2802,20.2579,20.2653,31600.0
2013-04-05 15:20:00,27.22,27.23,27.18,27.21,71800.0,20.2579,20.2653,20.2281,20.2505,71800.0
2013-04-05 15:25:00,27.21,27.23,27.2,27.2,75200.0,20.2505,20.2653,20.243,20.243,75200.0
2013-04-05 15:30:00,27.21,27.23,27.19,27.23,71100.0,20.2505,20.2653,20.2356,20.2653,71100.0
2013-04-05 15:35:00,27.23,27.31,27.22,27.3,61300.0,20.2653,20.3249,20.2579,20.3174,61300.0
2013-04-05 15:40:00,27.3,27.33,27.29,27.32,65500.0,20.3174,20.3398,20.31,20.3323,65500.0
2013-04-05 15:45:00,27.32,27.41,27.32,27.41,123700.0,20.3323,20.3993,20.3323,20.3993,123700.0
2013-04-05 15:50:00,27.4,27.41,27.37,27.38,143200.0,20.3919,20.3993,20.3695,20.377,143200.0
2013-04-05 15:55:00,27.38,27.41,27.33,27.35,330800.0,20.377,20.3993,20.3398,20.3547,330800.0
2013-04-08 09:30:00,27.33,27.42,27.29,27.41,72900.0,20.3398,20.4067,20.31,20.3993,72900.0
2013-04-08 09:35:00,27.42,27.42,27.29,27.32,67700.0,20.4067,20.4067,20.31,20.3323,67700.0
2013-04-08 09:40:00,27.32,27.34,27.22,27.23,42100.0,20.3323,20.3472,20.2579,20.2653,42100.0
2013-04-08 09:45:00,27.23,27.24,27.18,27.2,41800.0,20.2653,20.2728,20.2281,20.243,41800.0
2013-04-08 09:50:00,27.2,27.21,27.15,27.16,33700.0,20.243,20.2505,20.2058,20.2132,33700.0
2013-04-08 09:55:00,27.17,27.21,27.15,27.19,32900.0,20.2207,20.2505,20.2058,20.2356,32900.0
2013-04-08 10:00:00,27.2,27.21,27.16,27.19,56400.0,20.243,20.2505,20.2132,20.2356,56400.0
2013-04-08 10:05:00,27.19,27.22,27.18,27.2,53200.0,20.2356,20.2579,20.2281,20.243,53200.0
2013-04-08 10:10:00,27.21,27.22,27.17,27.22,52100.0,20.2505,20.2579,20.2207,20.2579,52100.0
2013-04-08 10:15:00,27.22,27.27,27.2,27.2,111800.0,20.2579,20.2951,20.243,20.243,111800.0
2013-04-08 10:20:00,27.21,27.26,27.2,27.25,45100.0,20.2505,20.2877,20.243,20.2802,45100.0
2013-04-08 10:25:00,27.25,27.26,27.21,27.25,75800.0,20.2802,20.2877,20.2505,20.2802,75800.0
2013-04-08 10:30:00,27.25,27.29,27.24,27.26,33200.0,20.2802,20.31,20.2728,20.2877,33200.0
2013-04-08 10:35:00,27.26,27.3,27.26,27.29,40700.0,20.2877,20.3174,20.2877,20.31,40700.0
2013-04-08 10:40:00,27.3,27.3,27.27,27.3,46600.0,20.3174,20.3174,20.2951,20.3174,46600.0
2013-04-08 10:45:00,27.29,27.31,27.27,27.29,70000.0,20.31,20.3249,20.2951,20.31,70000.0
2013-04-08 10:50:00,27.29,27.3,27.27,27.28,38000.0,20.31,20.3174,20.2951,20.3026,38000.0
2013-04-08 10:55:00,27.27,27.29,27.27,27.29,32800.0,20.2951,20.31,20.2951,20.31,32800.0
2013-04-08 11:00:00,27.29,27.29,27.24,27.26,26800.0,20.31,20.31,20.2728,20.2877,26800.0
2013-04-08 11:05:00,27.25,27.27,27.24,27.27,34300.0,20.2802,20.2951,20.2728,20.2951,34300.0
2013-04-08 11:10:00,27.27,27.3,27.26,27.29,35100.0,20.2951,20.3174,20.2877,20.31,35100.0
2013-04-08 11:15:00,27.3,27.3,27.25,27.26,44500.0,20.3174,20.3174,20.2802,20.2877,44500.0
2013-04-08 11:20:00,27.27,27.29,27.26,27.28,21100.0,20.2951,20.31,20.2877,20.3026,21100.0
2013-04-08 11:25:00,27.28,27.31,27.28,27.29,44600.0,20.3026,20.3249,20.3026,20.31,44600.0
2013-04-08 11:30:00,27.29,27.29,27.27,27.27,15700.0,20.31,20.31,20.2951,20.2951,15700.0
2013-04-08 11:35:00,27.27,27.29,27.25,27.28,29900.0,20.2951,20.31,20.2802,20.3026,29900.0
2013-04-08 11:40:00,27.28,27.29,27.27,27.29,23200.0,20.3026,20.31,20.2951,20.31,23200.0
2013-04-08 11:45:00,27.28,27.29,27.27,27.28,23900.0,20.3026,20.31,20.2951,20.3026,23900.0
2013-04-08 11:50:00,27.28,27.3,27.28,27.29,54600.0,20.3026,20.3174,20.3026,20.31,54600.0
2013-04-08 11:55:00,27.29,27.32,27.28,27.28,107900.0,20.31,20.3323,20.3026,20.3026,107900.0
2013-04-08 12:00:00,27.28,27.3,27.28,27.28,24800.0,20.3026,20.3174,20.3026,20.3026,24800.0
2013-04-08 12:05:00,27.29,27.3,27.28,27.29,29300.0,20.31,20.3174,20.3026,20.31,29300.0
2013-04-08 12:10:00,27.28,27.29,27.27,27.29,15700.0,20.3026,20.31,20.2951,20.31,15700.0
2013-04-08 12:15:00,27.29,27.31,27.29,27.31,29100.0,20.31,20.3249,20.31,20.3249,29100.0
2013-04-08 12:20:00,27.3,27.33,27.29,27.32,25400.0,20.3174,20.3398,20.31,20.3323,25400.0
2013-04-08 12:25:00,27.32,27.34,27.31,27.31,36500.0,20.3323,20.3472,20.3249,20.3249,36500.0
2013-04-08 12:30:00,27.32,27.34,27.31,27.33,53800.0,20.3323,20.3472,20.3249,20.3398,53800.0
2013-04-08 12:35:00,27.33,27.34,27.32,27.33,10700.0,20.3398,20.3472,20.3323,20.3398,10700.0
2013-04-08 12:40:00,27.33,27.33,27.31,27.31,24600.0,20.3398,20.3398,20.3249,20.3249,24600.0
2013-04-08 12:45:00,27.32,27.33,27.32,27.32,20100.0,20.3323,20.3398,20.3323,20.3323,20100.0
2013-04-08 12:50:00,27.32,27.33,27.32,27.33,2800.0,20.3323,20.3398,20.3323,20.3398,2800.0
2013-04-08 12:55:00,27.33,27.33,27.32,27.33,14800.0,20.3398,20.3398,20.3323,20.3398,14800.0
2013-04-08 13:00:00,27.32,27.34,27.32,27.33,38600.0,20.3323,20.3472,20.3323,20.3398,38600.0
2013-04-08 13:05:00,27.33,27.33,27.32,27.33,7700.0,20.3398,20.3398,20.3323,20.3398,7700.0
2013-04-08 13:10:00,27.32,27.35,27.32,27.33,44200.0,20.3323,20.3547,20.3323,20.3398,44200.0
2013-04-08 13:15:00,27.33,27.35,27.32,27.35,26500.0,20.3398,20.3547,20.3323,20.3547,26500.0
2013-04-08 13:20:00,27.34,27.34,27.33,27.34,3500.0,20.3472,20.3472,20.3398,20.3472,3500.0
2013-04-08 13:25:00,27.34,27.36,27.33,27.36,35900.0,20.3472,20.3621,20.3398,20.3621,35900.0
2013-04-08 13:30:00,27.35,27.39,27.35,27.38,33300.0,20.3547,20.3844,20.3547,20.377,33300.0
2013-04-08 13:35:00,27.37,27.38,27.36,27.36,10600.0,20.3695,20.377,20.3621,20.3621,10600.0
2013-04-08 13:40:00,27.36,27.42,27.36,27.41,39800.0,20.3621,20.4067,20.3621,20.3993,39800.0
2013-04-08 13:45:00,27.41,27.45,27.41,27.45,21900.0,20.3993,20.4291,20.3993,20.4291,21900.0
2013-04-08 13:50:00,27.44,27.44,27.41,27.41,40600.0,20.4216,20.4216,20.3993,20.3993,40600.0
2013-04-08 13:55:00,27.41,27.42,27.41,27.42,25300.0,20.3993,20.4067,20.3993,20.4067,25300.0
2013-04-08 14:00:00,27.42,27.43,27.41,27.41,49000.0,20.4067,20.4142,20.3993,20.3993,49000.0
2013-04-08 14:05:00,27.42,27.42,27.41,27.42,44900.0,20.4067,20.4067,20.3993,20.4067,44900.0
2013-04-08 14:10:00,27.42,27.45,27.41,27.45,75100.0,20.4067,20.4291,20.3993,20.4291,75100.0
2013-04-08 14:15:00,27.45,27.51,27.45,27.5,53600.0,20.4291,20.4737,20.4291,20.4663,53600.0
2013-04-08 14:20:00,27.5,27.5,27.45,27.45,33900.0,20.4663,20.4663,20.4291,20.4291,33900.0
2013-04-08 14:25:00,27.45,27.48,27.45,27.46,22600.0,20.4291,20.4514,20.4291,20.4365,22600.0
2013-04-08 14:30:00,27.46,27.46,27.45,27.46,4500.0,20.4365,20.4365,20.4291,20.4365,4500.0
2013-04-08 14:35:00,27.45,27.48,27.45,27.46,76100.0,20.4291,20.4514,20.4291,20.4365,76100.0
2013-04-08 14:40:00,27.46,27.46,27.44,27.45,30000.0,20.4365,20.4365,20.4216,20.4291,30000.0
2013-04-08 14:45:00,27.45,27.46,27.42,27.43,61400.0,20.4291,20.4365,20.4067,20.4142,61400.0
2013-04-08 14:50:00,27.44,27.45,27.43,27.45,32600.0,20.4216,20.4291,20.4142,20.4291,32600.0
2013-04-08 14:55:00,27.45,27.46,27.43,27.45,46100.0,20.4291,20.4365,20.4142,20.4291,46100.0
2013-04-08 15:00:00,27.45,27.47,27.44,27.45,61500.0,20.4291,20.444,20.4216,20.4291,61500.0
2013-04-08 15:05:00,27.44,27.46,27.43,27.46,24700.0,20.4216,20.4365,20.4142,20.4365,24700.0
2013-04-08 15:10:00,27.46,27.46,27.44,27.45,108000.0,20.4365,20.4365,20.4216,20.4291,108000.0
2013-04-08 15:15:00,27.45,27.45,27.42,27.43,59700.0,20.4291,20.4291,20.4067,20.4142,59700.0
2013-04-08 15:20:00,27.42,27.45,27.41,27.45,36600.0,20.4067,20.4291,20.3993,20.4291,36600.0
2013-04-08 15:25:00,27.45,27.46,27.44,27.46,65800.0,20.4291,20.4365,20.4216,20.4365,65800.0
2013-04-08 15:30:00,27.46,27.49,27.45,27.49,58300.0,20.4365,20.4588,20.4291,20.4588,58300.0
2013-04-08 15:35:00,27.49,27.49,27.47,27.47,52300.0,20.4588,20.4588,20.444,20.444,52300.0
2013-04-08 15:40:00,27.48,27.49,27.47,27.49,68600.0,20.4514,20.4588,20.444,20.4588,68600.0
2013-04-08 15:45:00,27.49,27.53,27.49,27.51,137000.0,20.4588,20.4886,20.4588,20.4737,137000.0
2013-04-08 15:50:00,27.51,27.52,27.51,27.52,63100.0,20.4737,20.4812,20.4737,20.4812,63100.0
2013-04-08 15:55:00,27.52,27.52,27.49,27.49,321100.0,20.4812,20.4812,20.4588,20.4588,321100.0
2013-04-09 09:30:00,27.58,27.64,27.46,27.55,84700.0,20.5258,20.5705,20.4365,20.5035,84700.0
2013-04-09 09:35:00,27.55,27.56,27.49,27.55,53000.0,20.5035,20.5109,20.4588,20.5035,53000.0
2013-04-09 09:40:00,27.54,27.55,27.52,27.52,46900.0,20.4961,20.5035,20.4812,20.4812,46900.0
2013-04-09 09:45:00,27.53,27.57,27.5,27.56,71900.0,20.4886,20.5184,20.4663,20.5109,71900.0
2013-04-09 09:50:00,27.56,27.57,27.47,27.49,149600.0,20.5109,20.5184,20.444,20.4588,149600.0
2013-04-09 09:55:00,27.5,27.53,27.48,27.5,49000.0,20.4663,20.4886,20.4514,20.4663,49000.0
2013-04-09 10:00:00,27.5,27.55,27.49,27.52,123900.0,20.4663,20.5035,20.4588,20.4812,123900.0
2013-04-09 10:05:00,27.52,27.54,27.51,27.51,64600.0,20.4812,20.4961,20.4737,20.4737,64600.0
2013-04-09 10:10:00,27.51,27.53,27.5,27.52,42200.0,20.4737,20.4886,20.4663,20.4812,42200.0
2013-04-09 10:15:00,27.52,27.55,27.52,27.52,34600.0,20.4812,20.5035,20.4812,20.4812,34600.0
2013-04-09 10:20:00,27.52,27.55,27.52,27.54,27200.0,20.4812,20.5035,20.4812,20.4961,27200.0
2013-04-09 10:25:00,27.55,27.55,27.53,27.54,111700.0,20.5035,20.5035,20.4886,20.4961,111700.0
2013-04-09 10:30:00,27.55,27.56,27.53,27.53,56300.0,20.5035,20.5109,20.4886,20.4886,56300.0
2013-04-09 10:35:00,27.53,27.55,27.52,27.53,57100.0,20.4886,20.5035,20.4812,20.4886,57100.0
2013-04-09 10:40:00,27.53,27.54,27.52,27.52,34300.0,20.4886,20.4961,20.4812,20.4812,34300.0
2013-04-09 10:45:00,27.52,27.55,27.52,27.53,26300.0,20.4812,20.5035,20.4812,20.4886,26300.0
2013-04-09 10:50:00,27.53,27.53,27.45,27.46,71100.0,20.4886,20.4886,20.4291,20.4365,71100.0
2013-04-09 10:55:00,27.46,27.5,27.46,27.48,37600.0,20.4365,20.4663,20.4365,20.4514,37600.0
2013-04-09 11:00:00,27.49,27.51,27.49,27.5,21900.0,20.4588,20.4737,20.4588,20.4663,21900.0
2013-04-09 11:05:00,27.49,27.53,27.47,27.5,52400.0,20.4588,20.4886,20.444,20.4663,52400.0
2013-04-09 11:10:00,27.49,27.53,27.49,27.5,27300.0,20.4588,20.4886,20.4588,20.4663,27300.0
2013-04-09 11:15:00,27.51,27.52,27.48,27.48,23800.0,20.4737,20.4812,20.4514,20.4514,23800.0
2013-04-09 11:20:00,27.49,27.5,27.47,27.48,43100.0,20.4588,20.4663,20.444,20.4514,43100.0
2013-04-09 11:25:00,27.49,27.51,27.48,27.5,51900.0,20.4588,20.4737,20.4514,20.4663,51900.0
2013-04-09 11:30:00,27.5,27.52,27.5,27.52,28900.0,20.4663,20.4812,20.4663,20.4812,28900.0
2013-04-09 11:35:00,27.53,27.54,27.52,27.54,17800.0,20.4886,20.4961,20.4812,20.4961,17800.0
2013-04-09 11:40:00,27.54,27.55,27.54,27.55,45200.0,20.4961,20.5035,20.4961,20.5035,45200.0
2013-04-09 11:45:00,27.55,27.55,27.53,27.53,27200.0,20.5035,20.5035,20.4886,20.4886,27200.0
2013-04-09 11:50:00,27.54,27.55,27.54,27.55,16500.0,20.4961,20.5035,20.4961,20.5035,16500.0
2013-04-09 11:55:00,27.55,27.55,27.53,27.54,34700.0,20.5035,20.5035,20.4886,20.4961,34700.0
2013-04-09 12:00:00,27.54,27.58,27.54,27.57,28200.0,20.4961,20.5258,20.4961,20.5184,28200.0
2013-04-09 12:05:00,27.57,27.58,27.56,27.57,23000.0,20.5184,20.5258,20.5109,20.5184,23000.0
2013-04-09 12:10:00,27.58,27.61,27.57,27.6,16200.0,20.5258,20.5482,20.5184,20.5407,16200.0
2013-04-09 12:15:00,27.61,27.61,27.58,27.6,50600.0,20.5482,20.5482,20.5258,20.5407,50600.0
2013-04-09 12:20:00,27.6,27.61,27.59,27.61,10400.0,20.5407,20.5482,20.5333,20.5482,10400.0
2013-04-09 12:25:00,27.62,27.65,27.61,27.64,12000.0,20.5556,20.5779,20.5482,20.5705,12000.0
2013-04-09 12:30:00,27.65,27.7,27.65,27.69,34700.0,20.5779,20.6151,20.5779,20.6077,34700.0
2013-04-09 12:35:00,27.69,27.71,27.69,27.69,16700.0,20.6077,20.6226,20.6077,20.6077,16700.0
2013-04-09 12:40:00,27.69,27.7,27.67,27.68,46200.0,20.6077,20.6151,20.5928,20.6002,46200.0
2013-04-09 12:45:00,27.68,27.69,27.67,27.68,12500.0,20.6002,20.6077,20.5928,20.6002,12500.0
2013-04-09 12:50:00,27.68,27.69,27.67,27.68,12700.0,20.6002,20.6077,20.5928,20.6002,12700.0
2013-04-09 12:55:00,27.68,27.68,27.63,27.64,80300.0,20.6002,20.6002,20.563,20.5705,80300.0
2013-04-09 13:00:00,27.65,27.68,27.64,27.67,21800.0,20.5779,20.6002,20.5705,20.5928,21800.0
2013-04-09 13:05:00,27.66,27.67,27.64,27.65,17100.0,20.5854,20.5928,20.5705,20.5779,17100.0
2013-04-09 13:10:00,27.66,27.67,27.65,27.66,15600.0,20.5854,20.5928,20.5779,20.5854,15600.0
2013-04-09 13:15:00,27.65,27.74,27.65,27.72,35000.0,20.5779,20.6449,20.5779,20.63,35000.0
2013-04-09 13:20:00,27.73,27.74,27.71,27.73,94500.0,20.6375,20.6449,20.6226,20.6375,94500.0
2013-04-09 13:25:00,27.73,27.76,27.72,27.75,35000.0,20.6375,20.6598,20.63,20.6523,35000.0
2013-04-09 13:30:00,27.74,27.77,27.74,27.77,23800.0,20.6449,20.6672,20.6449,20.6672,23800.0
2013-04-09 13:35:00,27.76,27.78,27.74,27.75,29800.0,20.6598,20.6747,20.6449,20.6523,29800.0
2013-04-09 13:40:00,27.76,27.79,27.75,27.77,24600.0,20.6598,20.6821,20.6523,20.6672,24600.0
2013-04-09 13:45:00,27.77,27.79,27.76,27.78,66700.0,20.6672,20.6821,20.6598,20.6747,66700.0
2013-04-09 13:50:00,27.78,27.78,27.74,27.74,37000.0,20.6747,20.6747,20.6449,20.6449,37000.0
2013-04-09 13:55:00,27.75,27.75,27.71,27.71,15300.0,20.6523,20.6523,20.6226,20.6226,15300.0
2013-04-09 14:00:00,27.72,27.75,27.71,27.74,32200.0,20.63,20.6523,20.6226,20.6449,32200.0
2013-04-09 14:05:00,27.75,27.75,27.74,27.74,7200.0,20.6523,20.6523,20.6449,20.6449,7200.0
2013-04-09 14:10:00,27.75,27.76,27.74,27.75,21200.0,20.6523,20.6598,20.6449,20.6523,21200.0
2013-04-09 14:15:00,27.76,27.77,27.75,27.76,11900.0,20.6598,20.6672,20.6523,20.6598,11900.0
2013-04-09 14:20:00,27.76,27.77,27.74,27.77,39700.0,20.6598,20.6672,20.6449,20.6672,39700.0
2013-04-09 14:25:00,27.77,27.79,27.76,27.77,31500.0,20.6672,20.6821,20.6598,20.6672,31500.0
2013-04-09 14:30:00,27.78,27.81,27.77,27.81,51500.0,20.6747,20.697,20.6672,20.697,51500.0
2013-04-09 14:35:00,27.81,27.85,27.8,27.85,58700.0,20.697,20.7268,20.6896,20.7268,58700.0
2013-04-09 14:40:00,27.85,27.88,27.83,27.84,122500.0,20.7268,20.7491,20.7119,20.7193,122500.0
2013-04-09 14:45:00,27.84,27.85,27.81,27.83,21600.0,20.7193,20.7268,20.697,20.7119,21600.0
2013-04-09 14:50:00,27.82,27.84,27.81,27.81,20000.0,20.7044,20.7193,20.697,20.697,20000.0
2013-04-09 14:55:00,27.82,27.82,27.81,27.81,12700.0,20.7044,20.7044,20.697,20.697,12700.0
2013-04-09 15:00:00,27.82,27.83,27.79,27.79,32600.0,20.7044,20.7119,20.6821,20.6821,32600.0
2013-04-09 15:05:00,27.79,27.8,27.75,27.75,31000.0,20.6821,20.6896,20.6523,20.6523,31000.0
2013-04-09 15:10:00,27.76,27.77,27.75,27.76,11500.0,20.6598,20.6672,20.6523,20.6598,11500.0
2013-04-09 15:15:00,27.77,27.8,27.77,27.8,23700.0,20.6672,20.6896,20.6672,20.6896,23700.0
2013-04-09 15:20:00,27.8,27.8,27.77,27.78,41700.0,20.6896,20.6896,20.6672,20.6747,41700.0
2013-04-09 15:25:00,27.78,27.79,27.76,27.76,18200.0,20.6747,20.6821,20.6598,20.6598,18200.0
2013-04-09 15:30:00,27.77,27.77,27.74,27.74,27700.0,20.6672,20.6672,20.6449,20.6449,27700.0
2013-04-09 15:35:00,27.74,27.75,27.69,27.69,70700.0,20.6449,20.6523,20.6077,20.6077,70700.0
2013-04-09 15:40:00,27.7,27.74,27.69,27.73,50800.0,20.6151,20.6449,20.6077,20.6375,50800.0
2013-04-09 15:45:00,27.74,27.75,27.73,27.75,59700.0,20.6449,20.6523,20.6375,20.6523,59700.0
2013-04-09 15:50:00,27.75,27.75,27.72,27.74,93800.0,20.6523,20.6523,20.63,20.6449,93800.0
2013-04-09 15:55:00,27.74,27.75,27.69,27.7,203800.0,20.6449,20.6523,20.6077,20.6151,203800.0
2013-04-10 09:30:00,27.78,27.94,27.78,27.89,67700.0,20.6747,20.7937,20.6747,20.7565,67700.0
2013-04-10 09:35:00,27.89,27.99,27.88,27.98,159900.0,20.7565,20.831,20.7491,20.8235,159900.0
2013-04-10 09:40:00,27.98,28.0,27.94,27.95,53800.0,20.8235,20.8384,20.7937,20.8012,53800.0
2013-04-10 09:45:00,27.96,27.98,27.91,27.97,79200.0,20.8086,20.8235,20.7714,20.8161,79200.0
2013-04-10 09:50:00,27.97,28.0,27.97,27.99,54100.0,20.8161,20.8384,20.8161,20.831,54100.0
2013-04-10 09:55:00,27.99,28.06,27.98,28.05,89700.0,20.831,20.8831,20.8235,20.8756,89700.0
2013-04-10 10:00:00,28.06,28.07,28.02,28.05,81100.0,20.8831,20.8905,20.8533,20.8756,81100.0
2013-04-10 10:05:00,28.03,28.09,28.03,28.04,68200.0,20.8607,20.9054,20.8607,20.8682,68200.0
2013-04-10 10:10:00,28.04,28.05,28.02,28.03,54800.0,20.8682,20.8756,20.8533,20.8607,54800.0
2013-04-10 10:15:00,28.04,28.06,28.01,28.02,44400.0,20.8682,20.8831,20.8458,20.8533,44400.0
2013-04-10 10:20:00,28.01,28.02,27.99,28.0,32000.0,20.8458,20.8533,20.831,20.8384,32000.0
2013-04-10 10:25:00,28.0,28.05,28.0,28.05,28000.0,20.8384,20.8756,20.8384,20.8756,28000.0
2013-04-10 10:30:00,28.06,28.06,28.0,28.01,67800.0,20.8831,20.8831,20.8384,20.8458,67800.0
2013-04-10 10:35:00,28.0,28.01,27.98,28.0,60700.0,20.8384,20.8458,20.8235,20.8384,60700.0
2013-04-10 10:40:00,27.99,28.02,27.99,27.99,64900.0,20.831,20.8533,20.831,20.831,64900.0
2013-04-10 10:45:00,27.99,28.0,27.96,27.98,76400.0,20.831,20.8384,20.8086,20.8235,76400.0
2013-04-10 10:50:00,27.99,28.01,27.98,28.01,60900.0,20.831,20.8458,20.8235,20.8458,60900.0
2013-04-10 10:55:00,28.0,28.07,27.96,28.07,146000.0,20.8384,20.8905,20.8086,20.8905,146000.0
2013-04-10 11:00:00,28.08,28.14,28.07,28.13,50300.0,20.8979,20.9426,20.8905,20.9351,50300.0
2013-04-10 11:05:00,28.14,28.16,28.11,28.11,157700.0,20.9426,20.9575,20.9203,20.9203,157700.0
2013-04-10 11:10:00,28.12,28.15,28.1,28.15,228800.0,20.9277,20.95,20.9128,20.95,228800.0
2013-04-10 11:15:00,28.15,28.18,28.15,28.18,79700.0,20.95,20.9724,20.95,20.9724,79700.0
2013-04-10 11:20:00,28.18,28.21,28.18,28.19,79600.0,20.9724,20.9947,20.9724,20.9798,79600.0
2013-04-10 11:25:00,28.2,28.23,28.19,28.23,27700.0,20.9872,21.0096,20.9798,21.0096,27700.0
2013-04-10 11:30:00,28.23,28.26,28.19,28.26,70700.0,21.0096,21.0319,20.9798,21.0319,70700.0
2013-04-10 11:35:00,28.26,28.26,28.22,28.25,31600.0,21.0319,21.0319,21.0021,21.0245,31600.0
2013-04-10 11:40:00,28.26,28.31,28.26,28.29,46000.0,21.0319,21.0691,21.0319,21.0542,46000.0
2013-04-10 11:45:00,28.29,28.3,28.28,28.3,29400.0,21.0542,21.0617,21.0468,21.0617,29400.0
2013-04-10 11:50:00,28.3,28.31,28.3,28.31,20800.0,21.0617,21.0691,21.0617,21.0691,20800.0
2013-04-10 11:55:00,28.31,28.31,28.28,28.29,12300.0,21.0691,21.0691,21.0468,21.0542,12300.0
2013-04-10 12:00:00,28.29,28.31,28.26,28.31,51800.0,21.0542,21.0691,21.0319,21.0691,51800.0
2013-04-10 12:05:00,28.31,28.31,28.3,28.31,5300.0,21.0691,21.0691,21.0617,21.0691,5300.0
2013-04-10 12:10:00,28.31,28.35,28.31,28.35,85300.0,21.0691,21.0989,21.0691,21.0989,85300.0
2013-04-10 12:15:00,28.35,28.35,28.34,28.35,33000.0,21.0989,21.0989,21.0914,21.0989,33000.0
2013-04-10 12:20:00,28.35,28.36,28.34,28.35,65500.0,21.0989,21.1063,21.0914,21.0989,65500.0
2013-04-10 12:25:00,28.34,28.36,28.33,28.36,30800.0,21.0914,21.1063,21.084,21.1063,30800.0
2013-04-10 12:30:00,28.36,28.36,28.33,28.35,27300.0,21.1063,21.1063,21.084,21.0989,27300.0
2013-04-10 12:35:00,28.35,28.4,28.35,28.4,62500.0,21.0989,21.1361,21.0989,21.1361,62500.0
2013-04-10 12:40:00,28.39,28.39,28.35,28.36,19200.0,21.1286,21.1286,21.0989,21.1063,19200.0
2013-04-10 12:45:00,28.36,28.38,28.35,28.38,19900.0,21.1063,21.1212,21.0989,21.1212,19900.0
2013-04-10 12:50:00,28.38,28.38,28.36,28.37,29500.0,21.1212,21.1212,21.1063,21.1138,29500.0
2013-04-10 12:55:00,28.37,28.39,28.36,28.38,15400.0,21.1138,21.1286,21.1063,21.1212,15400.0
2013-04-10 13:00:00,28.39,28.39,28.37,28.37,27700.0,21.1286,21.1286,21.1138,21.1138,27700.0
2013-04-10 13:05:00,28.37,28.41,28.37,28.41,69600.0,21.1138,21.1435,21.1138,21.1435,69600.0
2013-04-10 13:10:00,28.41,28.41,28.39,28.41,46100.0,21.1435,21.1435,21.1286,21.1435,46100.0
2013-04-10 13:15:00,28.4,28.43,28.4,28.41,43200.0,21.1361,21.1584,21.1361,21.1435,43200.0
2013-04-10 13:20:00,28.4,28.43,28.37,28.43,60700.0,21.1361,21.1584,21.1138,21.1584,60700.0
2013-04-10 13:25:00,28.43,28.44,28.39,28.41,49700.0,21.1584,21.1659,21.1286,21.1435,49700.0
2013-04-10 13:30:00,28.4,28.43,28.36,28.37,44400.0,21.1361,21.1584,21.1063,21.1138,44400.0
2013-04-10 13:35:00,28.37,28.41,28.36,28.39,60200.0,21.1138,21.1435,21.1063,21.1286,60200.0
2013-04-10 13:40:00,28.4,28.44,28.4,28.44,25000.0,21.1361,21.1659,21.1361,21.1659,25000.0
2013-04-10 13:45:00,28.43,28.44,28.42,28.42,18700.0,21.1584,21.1659,21.151,21.151,18700.0
2013-04-10 13:50:00,28.42,28.43,28.41,28.42,11900.0,21.151,21.1584,21.1435,21.151,11900.0
2013-04-10 13:55:00,28.42,28.42,28.41,28.41,9100.0,21.151,21.151,21.1435,21.1435,9100.0
2013-04-10 14:00:00,28.42,28.42,28.41,28.41,32900.0,21.151,21.151,21.1435,21.1435,32900.0
2013-04-10 14:05:00,28.41,28.42,28.39,28.42,80600.0,21.1435,21.151,21.1286,21.151,80600.0
2013-04-10 14:10:00,28.42,28.43,28.41,28.42,45400.0,21.151,21.1584,21.1435,21.151,45400.0
2013-04-10 14:15:00,28.42,28.48,28.42,28.48,123500.0,21.151,21.1956,21.151,21.1956,123500.0
2013-04-10 14:20:00,28.48,28.49,28.47,28.48,94700.0,21.1956,21.2031,21.1882,21.1956,94700.0
2013-04-10 14:25:00,28.49,28.49,28.47,28.47,24300.0,21.2031,21.2031,21.1882,21.1882,24300.0
2013-04-10 14:30:00,28.48,28.49,28.47,28.48,64600.0,21.1956,21.2031,21.1882,21.1956,64600.0
2013-04-10 14:35:00,28.49,28.49,28.46,28.48,34000.0,21.2031,21.2031,21.1807,21.1956,34000.0
2013-04-10 14:40:00,28.48,28.51,28.47,28.5,56000.0,21.1956,21.218,21.1882,21.2105,56000.0
2013-04-10 14:45:00,28.5,28.58,28.49,28.58,137100.0,21.2105,21.2701,21.2031,21.2701,137100.0
2013-04-10 14:50:00,28.58,28.58,28.53,28.53,25300.0,21.2701,21.2701,21.2328,21.2328,25300.0
2013-04-10 14:55:00,28.53,28.55,28.53,28.53,32300.0,21.2328,21.2477,21.2328,21.2328,32300.0
2013-04-10 15:00:00,28.53,28.56,28.52,28.54,62000.0,21.2328,21.2552,21.2254,21.2403,62000.0
2013-04-10 15:05:00,28.53,28.55,28.52,28.54,61300.0,21.2328,21.2477,21.2254,21.2403,61300.0
2013-04-10 15:10:00,28.54,28.55,28.54,28.55,51600.0,21.2403,21.2477,21.2403,21.2477,51600.0
2013-04-10 15:15:00,28.55,28.59,28.54,28.59,130400.0,21.2477,21.2775,21.2403,21.2775,130400.0
2013-04-10 15:20:00,28.59,28.62,28.58,28.62,41200.0,21.2775,21.2998,21.2701,21.2998,41200.0
2013-04-10 15:25:00,28.61,28.64,28.61,28.64,47700.0,21.2924,21.3147,21.2924,21.3147,47700.0
2013-04-10 15:30:00,28.63,28.63,28.57,28.57,90700.0,21.3073,21.3073,21.2626,21.2626,90700.0
2013-04-10 15:35:00,28.57,28.59,28.57,28.57,75600.0,21.2626,21.2775,21.2626,21.2626,75600.0
2013-04-10 15:40:00,28.57,28.62,28.57,28.59,162800.0,21.2626,21.2998,21.2626,21.2775,162800.0
2013-04-10 15:45:00,28.59,28.64,28.58,28.64,233500.0,21.2775,21.3147,21.2701,21.3147,233500.0
2013-04-10 15:50:00,28.64,28.64,28.63,28.64,193200.0,21.3147,21.3147,21.3073,21.3147,193200.0
2013-04-10 15:55:00,28.64,28.64,28.6,28.61,432000.0,21.3147,21.3147,21.2849,21.2924,432000.0
2013-04-11 09:30:00,28.66,28.69,28.56,28.62,100900.0,21.3296,21.3519,21.2552,21.2998,100900.0
2013-04-11 09:35:00,28.63,28.64,28.43,28.43,48300.0,21.3073,21.3147,21.1584,21.1584,48300.0
2013-04-11 09:40:00,28.43,28.54,28.43,28.46,54500.0,21.1584,21.2403,21.1584,21.1807,54500.0
2013-04-11 09:45:00,28.46,28.67,28.44,28.67,62900.0,21.1807,21.337,21.1659,21.337,62900.0
2013-04-11 09:50:00,28.67,28.72,28.66,28.72,38400.0,21.337,21.3742,21.3296,21.3742,38400.0
2013-04-11 09:55:00,28.73,28.77,28.7,28.7,27400.0,21.3817,21.4115,21.3594,21.3594,27400.0
2013-04-11 10:00:00,28.7,28.8,28.69,28.78,67600.0,21.3594,21.4338,21.3519,21.4189,67600.0
2013-04-11 10:05:00,28.77,28.78,28.74,28.74,37100.0,21.4115,21.4189,21.3891,21.3891,37100.0
2013-04-11 10:10:00,28.75,28.75,28.73,28.73,26700.0,21.3966,21.3966,21.3817,21.3817,26700.0
2013-04-11 10:15:00,28.73,28.74,28.7,28.74,52800.0,21.3817,21.3891,21.3594,21.3891,52800.0
2013-04-11 10:20:00,28.75,28.86,28.75,28.85,101900.0,21.3966,21.4784,21.3966,21.471,101900.0
2013-04-11 10:25:00,28.86,28.9,28.84,28.9,74100.0,21.4784,21.5082,21.4636,21.5082,74100.0
2013-04-11 10:30:00,28.9,28.9,28.88,28.88,88900.0,21.5082,21.5082,21.4933,21.4933,88900.0
2013-04-11 10:35:00,28.89,28.93,28.87,28.93,111100.0,21.5008,21.5305,21.4859,21.5305,111100.0
2013-04-11 10:40:00,28.92,29.0,28.92,28.99,132100.0,21.5231,21.5826,21.5231,21.5752,132100.0
2013-04-11 10:45:00,28.99,29.02,28.95,28.96,99800.0,21.5752,21.5975,21.5454,21.5529,99800.0
2013-04-11 10:50:00,28.96,28.99,28.94,28.95,267200.0,21.5529,21.5752,21.538,21.5454,267200.0
2013-04-11 10:55:00,28.96,28.96,28.91,28.91,31600.0,21.5529,21.5529,21.5156,21.5156,31600.0
2013-04-11 11:00:00,28.92,28.93,28.88,28.88,68300.0,21.5231,21.5305,21.4933,21.4933,68300.0
2013-04-11 11:05:00,28.89,28.93,28.88,28.92,50700.0,21.5008,21.5305,21.4933,21.5231,50700.0
2013-04-11 11:10:00,28.92,28.92,28.89,28.89,41800.0,21.5231,21.5231,21.5008,21.5008,41800.0
2013-04-11 11:15:00,28.89,28.92,28.88,28.92,32500.0,21.5008,21.5231,21.4933,21.5231,32500.0
2013-04-11 11:20:00,28.93,28.95,28.92,28.94,23100.0,21.5305,21.5454,21.5231,21.538,23100.0
2013-04-11 11:25:00,28.94,28.96,28.92,28.92,30400.0,21.538,21.5529,21.5231,21.5231,30400.0
2013-04-11 11:30:00,28.92,28.92,28.85,28.86,36600.0,21.5231,21.5231,21.471,21.4784,36600.0
2013-04-11 11:35:00,28.85,28.85,28.81,28.81,20700.0,21.471,21.471,21.4412,21.4412,20700.0
2013-04-11 11:40:00,28.81,28.81,28.77,28.77,27800.0,21.4412,21.4412,21.4115,21.4115,27800.0
2013-04-11 11:45:00,28.77,28.77,28.74,28.75,18400.0,21.4115,21.4115,21.3891,21.3966,18400.0
2013-04-11 11:50:00,28.75,28.81,28.75,28.81,44000.0,21.3966,21.4412,21.3966,21.4412,44000.0
2013-04-11 11:55:00,28.81,28.87,28.81,28.86,65200.0,21.4412,21.4859,21.4412,21.4784,65200.0
2013-04-11 12:00:00,28.86,28.86,28.83,28.83,57700.0,21.4784,21.4784,21.4561,21.4561,57700.0
2013-04-11 12:05:00,28.84,28.86,28.83,28.83,43500.0,21.4636,21.4784,21.4561,21.4561,43500.0
2013-04-11 12:10:00,28.83,28.84,28.81,28.84,24100.0,21.4561,21.4636,21.4412,21.4636,24100.0
2013-04-11 12:15:00,28.84,28.84,28.82,28.84,15800.0,21.4636,21.4636,21.4487,21.4636,15800.0
2013-04-11 12:20:00,28.83,28.85,28.8,28.81,37100.0,21.4561,21.471,21.4338,21.4412,37100.0
2013-04-11 12:25:00,28.82,28.82,28.79,28.79,16500.0,21.4487,21.4487,21.4263,21.4263,16500.0
2013-04-11 12:30:00,28.8,28.83,28.79,28.83,37000.0,21.4338,21.4561,21.4263,21.4561,37000.0
2013-04-11 12:35:00,28.84,28.84,28.81,28.83,17800.0,21.4636,21.4636,21.4412,21.4561,17800.0
2013-04-11 12:40:00,28.82,28.83,28.81,28.81,17300.0,21.4487,21.4561,21.4412,21.4412,17300.0
2013-04-11 12:45:00,28.81,28.86,28.81,28.84,25000.0,21.4412,21.4784,21.4412,21.4636,25000.0
2013-04-11 12:50:00,28.84,28.86,28.84,28.85,20900.0,21.4636,21.4784,21.4636,21.471,20900.0
2013-04-11 12:55:00,28.84,28.86,28.83,28.83,47100.0,21.4636,21.4784,21.4561,21.4561,47100.0
2013-04-11 13:00:00,28.83,28.86,28.82,28.83,90200.0,21.4561,21.4784,21.4487,21.4561,90200.0
2013-04-11 13:05:00,28.82,28.83,28.8,28.8,24400.0,21.4487,21.4561,21.4338,21.4338,24400.0
2013-04-11 13:10:00,28.8,28.81,28.77,28.77,50900.0,21.4338,21.4412,21.4115,21.4115,50900.0
2013-04-11 13:15:00,28.77,28.78,28.76,28.78,21400.0,21.4115,21.4189,21.404,21.4189,21400.0
2013-04-11 13:20:00,28.78,28.8,28.76,28.77,51600.0,21.4189,21.4338,21.404,21.4115,51600.0
2013-04-11 13:25:00,28.77,28.78,28.75,28.77,20900.0,21.4115,21.4189,21.3966,21.4115,20900.0
2013-04-11 13:30:00,28.78,28.81,28.77,28.8,73200.0,21.4189,21.4412,21.4115,21.4338,73200.0
2013-04-11 13:35:00,28.79,28.8,28.77,28.78,30800.0,21.4263,21.4338,21.4115,21.4189,30800.0
2013-04-11 13:40:00,28.77,28.78,28.72,28.73,32300.0,21.4115,21.4189,21.3742,21.3817,32300.0
2013-04-11 13:45:00,28.72,28.73,28.71,28.71,10600.0,21.3742,21.3817,21.3668,21.3668,10600.0
2013-04-11 13:50:00,28.71,28.71,28.67,28.67,26400.0,21.3668,21.3668,21.337,21.337,26400.0
2013-04-11 13:55:00,28.67,28.67,28.61,28.61,70400.0,21.337,21.337,21.2924,21.2924,70400.0
2013-04-11 14:00:00,28.61,28.63,28.6,28.6,31400.0,21.2924,21.3073,21.2849,21.2849,31400.0
2013-04-11 14:05:00,28.61,28.61,28.57,28.59,58800.0,21.2924,21.2924,21.2626,21.2775,58800.0
2013-04-11 14:10:00,28.59,28.6,28.59,28.59,7800.0,21.2775,21.2849,21.2775,21.2775,7800.0
2013-04-11 14:15:00,28.6,28.6,28.58,28.58,22000.0,21.2849,21.2849,21.2701,21.2701,22000.0
2013-04-11 14:20:00,28.58,28.61,28.57,28.61,80000.0,21.2701,21.2924,21.2626,21.2924,80000.0
2013-04-11 14:25:00,28.61,28.68,28.6,28.67,46700.0,21.2924,21.3445,21.2849,21.337,46700.0
2013-04-11 14:30:00,28.68,28.71,28.66,28.71,44900.0,21.3445,21.3668,21.3296,21.3668,44900.0
2013-04-11 14:35:00,28.7,28.74,28.7,28.72,51900.0,21.3594,21.3891,21.3594,21.3742,51900.0
2013-04-11 14:40:00,28.71,28.76,28.7,28.75,41800.0,21.3668,21.404,21.3594,21.3966,41800.0
2013-04-11 14:45:00,28.74,28.75,28.71,28.71,20900.0,21.3891,21.3966,21.3668,21.3668,20900.0
2013-04-11 14:50:00,28.71,28.73,28.7,28.73,34200.0,21.3668,21.3817,21.3594,21.3817,34200.0
2013-04-11 14:55:00,28.73,28.77,28.73,28.75,24200.0,21.3817,21.4115,21.3817,21.3966,24200.0
2013-04-11 15:00:00,28.75,28.76,28.71,28.71,61300.0,21.3966,21.404,21.3668,21.3668,61300.0
2013-04-11 15:05:00,28.71,28.73,28.69,28.72,143600.0,21.3668,21.3817,21.3519,21.3742,143600.0
2013-04-11 15:10:00,28.73,28.74,28.72,28.74,50200.0,21.3817,21.3891,21.3742,21.3891,50200.0
2013-04-11 15:15:00,28.74,28.74,28.68,28.68,49900.0,21.3891,21.3891,21.3445,21.3445,49900.0
2013-04-11 15:20:00,28.67,28.68,28.63,28.64,61700.0,21.337,21.3445,21.3073,21.3147,61700.0
2013-04-11 15:25:00,28.64,28.64,28.63,28.63,22700.0,21.3147,21.3147,21.3073,21.3073,22700.0
2013-04-11 15:30:00,28.64,28.7,28.63,28.67,106400.0,21.3147,21.3594,21.3073,21.337,106400.0
2013-04-11 15:35:00,28.66,28.67,28.62,28.62,66400.0,21.3296,21.337,21.2998,21.2998,66400.0
2013-04-11 15:40:00,28.62,28.62,28.57,28.58,115400.0,21.2998,21.2998,21.2626,21.2701,115400.0
2013-04-11 15:45:00,28.59,28.62,28.58,28.6,150000.0,21.2775,21.2998,21.2701,21.2849,150000.0
2013-04-11 15:50:00,28.59,28.67,28.59,28.6,145000.0,21.2775,21.337,21.2775,21.2849,145000.0
2013-04-11 15:55:00,28.6,28.68,28.6,28.65,305200.0,21.2849,21.3445,21.2849,21.3221,305200.0
2013-04-12 09:30:00,28.37,28.47,28.37,28.41,80100.0,21.1138,21.1882,21.1138,21.1435,80100.0
2013-04-12 09:35:00,28.4,28.57,28.39,28.55,36200.0,21.1361,21.2626,21.1286,21.2477,36200.0
2013-04-12 09:40:00,28.56,28.64,28.54,28.64,77800.0,21.2552,21.3147,21.2403,21.3147,77800.0
2013-04-12 09:45:00,28.63,28.7,28.62,28.65,53400.0,21.3073,21.3594,21.2998,21.3221,53400.0
2013-04-12 09:50:00,28.65,28.67,28.61,28.63,60000.0,21.3221,21.337,21.2924,21.3073,60000.0
2013-04-12 09:55:00,28.62,28.64,28.54,28.56,31100.0,21.2998,21.3147,21.2403,21.2552,31100.0
2013-04-12 10:00:00,28.55,28.57,28.53,28.53,15800.0,21.2477,21.2626,21.2328,21.2328,15800.0
2013-04-12 10:05:00,28.53,28.55,28.51,28.55,25100.0,21.2328,21.2477,21.218,21.2477,25100.0
2013-04-12 10:10:00,28.56,28.57,28.54,28.55,31800.0,21.2552,21.2626,21.2403,21.2477,31800.0
2013-04-12 10:15:00,28.55,28.6,28.49,28.49,62400.0,21.2477,21.2849,21.2031,21.2031,62400.0
2013-04-12 10:20:00,28.48,28.49,28.45,28.47,38900.0,21.1956,21.2031,21.1733,21.1882,38900.0
2013-04-12 10:25:00,28.47,28.49,28.46,28.47,20300.0,21.1882,21.2031,21.1807,21.1882,20300.0
2013-04-12 10:30:00,28.48,28.49,28.47,28.47,15800.0,21.1956,21.2031,21.1882,21.1882,15800.0
2013-04-12 10:35:00,28.47,28.47,28.42,28.44,24400.0,21.1882,21.1882,21.151,21.1659,24400.0
2013-04-12 10:40:00,28.44,28.47,28.44,28.47,10200.0,21.1659,21.1882,21.1659,21.1882,10200.0
2013-04-12 10:45:00,28.46,28.46,28.38,28.42,47500.0,21.1807,21.1807,21.1212,21.151,47500.0
2013-04-12 10:50:00,28.42,28.46,28.41,28.42,27800.0,21.151,21.1807,21.1435,21.151,27800.0
2013-04-12 10:55:00,28.42,28.46,28.41,28.43,19700.0,21.151,21.1807,21.1435,21.1584,19700.0
2013-04-12 11:00:00,28.42,28.42,28.39,28.42,29300.0,21.151,21.151,21.1286,21.151,29300.0
2013-04-12 11:05:00,28.42,28.44,28.39,28.42,63400.0,21.151,21.1659,21.1286,21.151,63400.0
2013-04-12 11:10:00,28.42,28.45,28.4,28.43,36000.0,21.151,21.1733,21.1361,21.1584,36000.0
2013-04-12 11:15:00,28.43,28.46,28.41,28.45,15300.0,21.1584,21.1807,21.1435,21.1733,15300.0
2013-04-12 11:20:00,28.45,28.46,28.44,28.45,32600.0,21.1733,21.1807,21.1659,21.1733,32600.0
2013-04-12 11:25:00,28.45,28.5,28.44,28.49,47800.0,21.1733,21.2105,21.1659,21.2031,47800.0
2013-04-12 11:30:00,28.49,28.49,28.46,28.47,19000.0,21.2031,21.2031,21.1807,21.1882,19000.0
2013-04-12 11:35:00,28.48,28.51,28.47,28.47,33200.0,21.1956,21.218,21.1882,21.1882,33200.0
2013-04-12 11:40:00,28.47,28.47,28.43,28.44,13300.0,21.1882,21.1882,21.1584,21.1659,13300.0
2013-04-12 11:45:00,28.43,28.45,28.42,28.44,30600.0,21.1584,21.1733,21.151,21.1659,30600.0
2013-04-12 11:50:00,28.44,28.46,28.43,28.45,29100.0,21.1659,21.1807,21.1584,21.1733,29100.0
2013-04-12 11:55:00,28.45,28.46,28.42,28.43,33500.0,21.1733,21.1807,21.151,21.1584,33500.0
2013-04-12 12:00:00,28.43,28.46,28.43,28.46,61600.0,21.1584,21.1807,21.1584,21.1807,61600.0
2013-04-12 12:05:00,28.45,28.49,28.45,28.46,25800.0,21.1733,21.2031,21.1733,21.1807,25800.0
2013-04-12 12:10:00,28.46,28.46,28.41,28.41,21200.0,21.1807,21.1807,21.1435,21.1435,21200.0
2013-04-12 12:15:00,28.41,28.41,28.4,28.4,10000.0,21.1435,21.1435,21.1361,21.1361,10000.0
2013-04-12 12:20:00,28.4,28.41,28.38,28.39,15000.0,21.1361,21.1435,21.1212,21.1286,15000.0
2013-04-12 12:25:00,28.38,28.41,28.38,28.39,27400.0,21.1212,21.1435,21.1212,21.1286,27400.0
2013-04-12 12:30:00,28.4,28.46,28.39,28.45,56700.0,21.1361,21.1807,21.1286,21.1733,56700.0
2013-04-12 12:35:00,28.44,28.47,28.44,28.46,12400.0,21.1659,21.1882,21.1659,21.1807,12400.0
2013-04-12 12:40:00,28.46,28.5,28.46,28.46,42600.0,21.1807,21.2105,21.1807,21.1807,42600.0
2013-04-12 12:45:00,28.47,28.48,28.45,28.45,25000.0,21.1882,21.1956,21.1733,21.1733,25000.0
2013-04-12 12:50:00,28.45,28.48,28.44,28.48,22400.0,21.1733,21.1956,21.1659,21.1956,22400.0
2013-04-12 12:55:00,28.49,28.52,28.49,28.51,25100.0,21.2031,21.2254,21.2031,21.218,25100.0
2013-04-12 13:00:00,28.52,28.59,28.52,28.56,74100.0,21.2254,21.2775,21.2254,21.2552,74100.0
2013-04-12 13:05:00,28.55,28.59,28.55,28.59,19700.0,21.2477,21.2775,21.2477,21.2775,19700.0
2013-04-12 13:10:00,28.58,28.58,28.52,28.53,24500.0,21.2701,21.2701,21.2254,21.2328,24500.0
2013-04-12 13:15:00,28.53,28.53,28.46,28.46,28200.0,21.2328,21.2328,21.1807,21.1807,28200.0
2013-04-12 13:20:00,28.46,28.48,28.44,28.44,34500.0,21.1807,21.1956,21.1659,21.1659,34500.0
2013-04-12 13:25:00,28.44,28.45,28.42,28.43,63900.0,21.1659,21.1733,21.151,21.1584,63900.0
2013-04-12 13:30:00,28.43,28.43,28.41,28.42,32300.0,21.1584,21.1584,21.1435,21.151,32300.0
2013-04-12 13:35:00,28.42,28.46,28.42,28.43,40200.0,21.151,21.1807,21.151,21.1584,40200.0
2013-04-12 13:40:00,28.42,28.44,28.42,28.44,21100.0,21.151,21.1659,21.151,21.1659,21100.0
2013-04-12 13:45:00,28.44,28.5,28.44,28.47,64200.0,21.1659,21.2105,21.1659,21.1882,64200.0
2013-04-12 13:50:00,28.47,28.48,28.42,28.43,13800.0,21.1882,21.1956,21.151,21.1584,13800.0
2013-04-12 13:55:00,28.43,28.44,28.4,28.42,65500.0,21.1584,21.1659,21.1361,21.151,65500.0
2013-04-12 14:00:00,28.41,28.42,28.4,28.4,10000.0,21.1435,21.151,21.1361,21.1361,10000.0
2013-04-12 14:05:00,28.4,28.43,28.4,28.41,37100.0,21.1361,21.1584,21.1361,21.1435,37100.0
2013-04-12 14:10:00,28.42,28.44,28.4,28.44,56400.0,21.151,21.1659,21.1361,21.1659,56400.0
2013-04-12 14:15:00,28.43,28.45,28.42,28.42,65400.0,21.1584,21.1733,21.151,21.151,65400.0
2013-04-12 14:20:00,28.42,28.43,28.4,28.42,61000.0,21.151,21.1584,21.1361,21.151,61000.0
2013-04-12 14:25:00,28.43,28.43,28.39,28.39,28100.0,21.1584,21.1584,21.1286,21.1286,28100.0
2013-04-12 14:30:00,28.39,28.39,28.36,28.38,44600.0,21.1286,21.1286,21.1063,21.1212,44600.0
2013-04-12 14:35:00,28.39,28.41,28.38,28.41,25800.0,21.1286,21.1435,21.1212,21.1435,25800.0
2013-04-12 14:40:00,28.41,28.42,28.4,28.42,14700.0,21.1435,21.151,21.1361,21.151,14700.0
2013-04-12 14:45:00,28.42,28.42,28.39,28.4,36700.0,21.151,21.151,21.1286,21.1361,36700.0
2013-04-12 14:50:00,28.4,28.4,28.38,28.39,18400.0,21.1361,21.1361,21.1212,21.1286,18400.0
2013-04-12 14:55:00,28.39,28.4,28.37,28.37,44800.0,21.1286,21.1361,21.1138,21.1138,44800.0
2013-04-12 15:00:00,28.38,28.39,28.37,28.38,59200.0,21.1212,21.1286,21.1138,21.1212,59200.0
2013-04-12 15:05:00,28.39,28.39,28.37,28.38,36300.0,21.1286,21.1286,21.1138,21.1212,36300.0
2013-04-12 15:10:00,28.38,28.4,28.37,28.39,21000.0,21.1212,21.1361,21.1138,21.1286,21000.0
2013-04-12 15:15:00,28.4,28.43,28.39,28.41,65300.0,21.1361,21.1584,21.1286,21.1435,65300.0
2013-04-12 15:20:00,28.42,28.42,28.41,28.42,17600.0,21.151,21.151,21.1435,21.151,17600.0
2013-04-12 15:25:00,28.42,28.42,28.39,28.42,63200.0,21.151,21.151,21.1286,21.151,63200.0
2013-04-12 15:30:00,28.42,28.43,28.4,28.41,75700.0,21.151,21.1584,21.1361,21.1435,75700.0
2013-04-12 15:35:00,28.42,28.43,28.42,28.43,37100.0,21.151,21.1584,21.151,21.1584,37100.0
2013-04-12 15:40:00,28.43,28.47,28.42,28.46,129200.0,21.1584,21.1882,21.151,21.1807,129200.0
2013-04-12 15:45:00,28.46,28.47,28.43,28.44,71700.0,21.1807,21.1882,21.1584,21.1659,71700.0
2013-04-12 15:50:00,28.44,28.46,28.41,28.42,105100.0,21.1659,21.1807,21.1435,21.151,105100.0
2013-04-12 15:55:00,28.42,28.46,28.42,28.45,398500.0,21.151,21.1807,21.151,21.1733,398500.0
2013-04-15 09:30:00,28.35,28.4,28.12,28.12,71900.0,21.0989,21.1361,20.9277,20.9277,71900.0
2013-04-15 09:35:00,28.12,28.22,28.11,28.15,71700.0,20.9277,21.0021,20.9203,20.95,71700.0
2013-04-15 09:40:00,28.14,28.25,28.13,28.15,71100.0,20.9426,21.0245,20.9351,20.95,71100.0
2013-04-15 09:45:00,28.14,28.19,27.98,27.99,95100.0,20.9426,20.9798,20.8235,20.831,95100.0
2013-04-15 09:50:00,27.99,28.06,27.99,28.02,116400.0,20.831,20.8831,20.831,20.8533,116400.0
2013-04-15 09:55:00,28.02,28.1,27.99,28.1,72900.0,20.8533,20.9128,20.831,20.9128,72900.0
2013-04-15 10:00:00,28.11,28.11,27.97,28.01,159200.0,20.9203,20.9203,20.8161,20.8458,159200.0
2013-04-15 10:05:00,28.01,28.02,27.94,27.99,82100.0,20.8458,20.8533,20.7937,20.831,82100.0
2013-04-15 10:10:00,28.0,28.0,27.97,27.99,40700.0,20.8384,20.8384,20.8161,20.831,40700.0
2013-04-15 10:15:00,27.99,28.02,27.96,27.98,91400.0,20.831,20.8533,20.8086,20.8235,91400.0
2013-04-15 10:20:00,27.97,28.0,27.96,27.98,64000.0,20.8161,20.8384,20.8086,20.8235,64000.0
2013-04-15 10:25:00,27.98,28.04,27.98,28.04,85200.0,20.8235,20.8682,20.8235,20.8682,85200.0
2013-04-15 10:30:00,28.04,28.21,28.04,28.2,162200.0,20.8682,20.9947,20.8682,20.9872,162200.0
2013-04-15 10:35:00,28.19,28.2,28.12,28.14,66900.0,20.9798,20.9872,20.9277,20.9426,66900.0
2013-04-15 10:40:00,28.13,28.16,28.11,28.16,78400.0,20.9351,20.9575,20.9203,20.9575,78400.0
2013-04-15 10:45:00,28.15,28.22,28.15,28.16,80200.0,20.95,21.0021,20.95,20.9575,80200.0
2013-04-15 10:50:00,28.16,28.16,28.09,28.11,56100.0,20.9575,20.9575,20.9054,20.9203,56100.0
2013-04-15 10:55:00,28.11,28.13,28.07,28.1,76100.0,20.9203,20.9351,20.8905,20.9128,76100.0
2013-04-15 11:00:00,28.09,28.12,28.08,28.1,42000.0,20.9054,20.9277,20.8979,20.9128,42000.0
2013-04-15 11:05:00,28.1,28.11,28.06,28.06,49200.0,20.9128,20.9203,20.8831,20.8831,49200.0
2013-04-15 11:10:00,28.07,28.07,28.04,28.07,35300.0,20.8905,20.8905,20.8682,20.8905,35300.0
2013-04-15 11:15:00,28.06,28.06,28.03,28.04,25400.0,20.8831,20.8831,20.8607,20.8682,25400.0
2013-04-15 11:20:00,28.04,28.07,28.02,28.03,43700.0,20.8682,20.8905,20.8533,20.8607,43700.0
2013-04-15 11:25:00,28.02,28.03,27.99,28.02,41700.0,20.8533,20.8607,20.831,20.8533,41700.0
2013-04-15 11:30:00,28.03,28.07,28.01,28.05,95400.0,20.8607,20.8905,20.8458,20.8756,95400.0
2013-04-15 11:35:00,28.05,28.08,28.04,28.08,44800.0,20.8756,20.8979,20.8682,20.8979,44800.0
2013-04-15 11:40:00,28.08,28.09,28.07,28.08,24600.0,20.8979,20.9054,20.8905,20.8979,24600.0
2013-04-15 11:45:00,28.08,28.08,28.01,28.01,21500.0,20.8979,20.8979,20.8458,20.8458,21500.0
2013-04-15 11:50:00,28.01,28.02,27.91,27.91,29900.0,20.8458,20.8533,20.7714,20.7714,29900.0
2013-04-15 11:55:00,27.91,27.93,27.88,27.91,67700.0,20.7714,20.7863,20.7491,20.7714,67700.0
2013-04-15 12:00:00,27.9,27.91,27.86,27.89,40800.0,20.764,20.7714,20.7342,20.7565,40800.0
2013-04-15 12:05:00,27.89,27.93,27.89,27.92,42300.0,20.7565,20.7863,20.7565,20.7789,42300.0
2013-04-15 12:10:00,27.92,27.95,27.92,27.95,14600.0,20.7789,20.8012,20.7789,20.8012,14600.0
2013-04-15 12:15:00,27.94,27.98,27.94,27.97,46800.0,20.7937,20.8235,20.7937,20.8161,46800.0
2013-04-15 12:20:00,27.97,27.98,27.94,27.95,37700.0,20.8161,20.8235,20.7937,20.8012,37700.0
2013-04-15 12:25:00,27.95,27.95,27.92,27.93,70000.0,20.8012,20.8012,20.7789,20.7863,70000.0
2013-04-15 12:30:00,27.93,27.93,27.89,27.89,41400.0,20.7863,20.7863,20.7565,20.7565,41400.0
2013-04-15 12:35:00,27.88,27.9,27.86,27.87,39500.0,20.7491,20.764,20.7342,20.7417,39500.0
2013-04-15 12:40:00,27.86,27.9,27.85,27.88,52800.0,20.7342,20.764,20.7268,20.7491,52800.0
2013-04-15 12:45:00,27.87,27.88,27.81,27.83,93800.0,20.7417,20.7491,20.697,20.7119,93800.0
2013-04-15 12:50:00,27.83,27.84,27.74,27.75,42200.0,20.7119,20.7193,20.6449,20.6523,42200.0
2013-04-15 12:55:00,27.75,27.77,27.73,27.75,54000.0,20.6523,20.6672,20.6375,20.6523,54000.0
2013-04-15 13:00:00,27.76,27.8,27.76,27.8,38000.0,20.6598,20.6896,20.6598,20.6896,38000.0
2013-04-15 13:05:00,27.8,27.83,27.76,27.82,56200.0,20.6896,20.7119,20.6598,20.7044,56200.0
2013-04-15 13:10:00,27.83,27.84,27.81,27.82,23600.0,20.7119,20.7193,20.697,20.7044,23600.0
2013-04-15 13:15:00,27.81,27.82,27.78,27.81,85000.0,20.697,20.7044,20.6747,20.697,85000.0
2013-04-15 13:20:00,27.82,27.84,27.81,27.82,41100.0,20.7044,20.7193,20.697,20.7044,41100.0
2013-04-15 13:25:00,27.82,27.84,27.79,27.83,34600.0,20.7044,20.7193,20.6821,20.7119,34600.0
2013-04-15 13:30:00,27.82,27.83,27.8,27.82,49600.0,20.7044,20.7119,20.6896,20.7044,49600.0
2013-04-15 13:35:00,27.81,27.82,27.81,27.81,4700.0,20.697,20.7044,20.697,20.697,4700.0
2013-04-15 13:40:00,27.81,27.82,27.78,27.79,43500.0,20.697,20.7044,20.6747,20.6821,43500.0
2013-04-15 13:45:00,27.8,27.83,27.79,27.83,36500.0,20.6896,20.7119,20.6821,20.7119,36500.0
2013-04-15 13:50:00,27.83,27.83,27.8,27.81,32900.0,20.7119,20.7119,20.6896,20.697,32900.0
2013-04-15 13:55:00,27.81,27.81,27.79,27.8,46400.0,20.697,20.697,20.6821,20.6896,46400.0
2013-04-15 14:00:00,27.8,27.8,27.72,27.73,67800.0,20.6896,20.6896,20.63,20.6375,67800.0
2013-04-15 14:05:00,27.73,27.73,27.69,27.72,37700.0,20.6375,20.6375,20.6077,20.63,37700.0
2013-04-15 14:10:00,27.73,27.74,27.66,27.68,60800.0,20.6375,20.6449,20.5854,20.6002,60800.0
2013-04-15 14:15:00,27.68,27.69,27.64,27.68,54200.0,20.6002,20.6077,20.5705,20.6002,54200.0
2013-04-15 14:20:00,27.67,27.7,27.67,27.68,41100.0,20.5928,20.6151,20.5928,20.6002,41100.0
2013-04-15 14:25:00,27.68,27.68,27.64,27.66,42400.0,20.6002,20.6002,20.5705,20.5854,42400.0
2013-04-15 14:30:00,27.66,27.68,27.65,27.65,52000.0,20.5854,20.6002,20.5779,20.5779,52000.0
2013-04-15 14:35:00,27.66,27.71,27.66,27.7,52200.0,20.5854,20.6226,20.5854,20.6151,52200.0
2013-04-15 14:40:00,27.7,27.78,27.7,27.78,43800.0,20.6151,20.6747,20.6151,20.6747,43800.0
2013-04-15 14:45:00,27.77,27.8,27.76,27.79,55800.0,20.6672,20.6896,20.6598,20.6821,55800.0
2013-04-15 14:50:00,27.78,27.79,27.74,27.75,63600.0,20.6747,20.6821,20.6449,20.6523,63600.0
2013-04-15 14:55:00,27.75,27.75,27.63,27.65,107800.0,20.6523,20.6523,20.563,20.5779,107800.0
2013-04-15 15:00:00,27.65,27.68,27.6,27.65,111100.0,20.5779,20.6002,20.5407,20.5779,111100.0
2013-04-15 15:05:00,27.65,27.65,27.54,27.58,112300.0,20.5779,20.5779,20.4961,20.5258,112300.0
2013-04-15 15:10:00,27.57,27.58,27.51,27.57,135300.0,20.5184,20.5258,20.4737,20.5184,135300.0
2013-04-15 15:15:00,27.57,27.62,27.56,27.59,121200.0,20.5184,20.5556,20.5109,20.5333,121200.0
2013-04-15 15:20:00,27.6,27.6,27.55,27.58,102700.0,20.5407,20.5407,20.5035,20.5258,102700.0
2013-04-15 15:25:00,27.58,27.59,27.5,27.5,234800.0,20.5258,20.5333,20.4663,20.4663,234800.0
2013-04-15 15:30:00,27.51,27.52,27.44,27.45,122500.0,20.4737,20.4812,20.4216,20.4291,122500.0
2013-04-15 15:35:00,27.45,27.45,27.33,27.36,171000.0,20.4291,20.4291,20.3398,20.3621,171000.0
2013-04-15 15:40:00,27.36,27.46,27.36,27.42,233900.0,20.3621,20.4365,20.3621,20.4067,233900.0
2013-04-15 15:45:00,27.42,27.48,27.38,27.39,245000.0,20.4067,20.4514,20.377,20.3844,245000.0
2013-04-15 15:50:00,27.38,27.49,27.38,27.46,267000.0,20.377,20.4588,20.377,20.4365,267000.0
2013-04-15 15:55:00,27.46,27.46,27.32,27.33,634000.0,20.4365,20.4365,20.3323,20.3398,634000.0
2013-04-16 09:30:00,27.6,27.62,27.33,27.45,93200.0,20.5407,20.5556,20.3398,20.4291,93200.0
2013-04-16 09:35:00,27.45,27.55,27.44,27.5,74000.0,20.4291,20.5035,20.4216,20.4663,74000.0
2013-04-16 09:40:00,27.5,27.54,27.44,27.44,56200.0,20.4663,20.4961,20.4216,20.4216,56200.0
2013-04-16 09:45:00,27.44,27.45,27.4,27.45,67800.0,20.4216,20.4291,20.3919,20.4291,67800.0
2013-04-16 09:50:00,27.45,27.51,27.45,27.48,52400.0,20.4291,20.4737,20.4291,20.4514,52400.0
2013-04-16 09:55:00,27.48,27.57,27.45,27.56,34600.0,20.4514,20.5184,20.4291,20.5109,34600.0
2013-04-16 10:00:00,27.56,27.56,27.5,27.52,73600.0,20.5109,20.5109,20.4663,20.4812,73600.0
2013-04-16 10:05:00,27.52,27.61,27.52,27.6,58900.0,20.4812,20.5482,20.4812,20.5407,58900.0
2013-04-16 10:10:00,27.6,27.63,27.57,27.58,80700.0,20.5407,20.563,20.5184,20.5258,80700.0
2013-04-16 10:15:00,27.58,27.6,27.56,27.56,110300.0,20.5258,20.5407,20.5109,20.5109,110300.0
2013-04-16 10:20:00,27.57,27.61,27.56,27.59,83800.0,20.5184,20.5482,20.5109,20.5333,83800.0
2013-04-16 10:25:00,27.59,27.59,27.54,27.54,53600.0,20.5333,20.5333,20.4961,20.4961,53600.0
2013-04-16 10:30:00,27.55,27.59,27.54,27.59,71400.0,20.5035,20.5333,20.4961,20.5333,71400.0
2013-04-16 10:35:00,27.59,27.61,27.56,27.56,48800.0,20.5333,20.5482,20.5109,20.5109,48800.0
2013-04-16 10:40:00,27.57,27.57,27.43,27.43,89900.0,20.5184,20.5184,20.4142,20.4142,89900.0
2013-04-16 10:45:00,27.44,27.44,27.37,27.4,62600.0,20.4216,20.4216,20.3695,20.3919,62600.0
2013-04-16 10:50:00,27.4,27.48,27.4,27.48,60400.0,20.3919,20.4514,20.3919,20.4514,60400.0
2013-04-16 10:55:00,27.48,27.5,27.47,27.49,38900.0,20.4514,20.4663,20.444,20.4588,38900.0
2013-04-16 11:00:00,27.49,27.52,27.49,27.51,70400.0,20.4588,20.4812,20.4588,20.4737,70400.0
2013-04-16 11:05:00,27.51,27.51,27.46,27.51,55600.0,20.4737,20.4737,20.4365,20.4737,55600.0
2013-04-16 11:10:00,27.51,27.57,27.51,27.57,57500.0,20.4737,20.5184,20.4737,20.5184,57500.0
2013-04-16 11:15:00,27.58,27.69,27.58,27.66,113800.0,20.5258,20.6077,20.5258,20.5854,113800.0
2013-04-16 11:20:00,27.66,27.67,27.62,27.63,65800.0,20.5854,20.5928,20.5556,20.563,65800.0
2013-04-16 11:25:00,27.63,27.63,27.59,27.63,37900.0,20.563,20.563,20.5333,20.563,37900.0
2013-04-16 11:30:00,27.62,27.66,27.62,27.63,52200.0,20.5556,20.5854,20.5556,20.563,52200.0
2013-04-16 11:35:00,27.63,27.64,27.59,27.59,32400.0,20.563,20.5705,20.5333,20.5333,32400.0
2013-04-16 11:40:00,27.6,27.65,27.59,27.65,51000.0,20.5407,20.5779,20.5333,20.5779,51000.0
2013-04-16 11:45:00,27.66,27.66,27.62,27.62,34600.0,20.5854,20.5854,20.5556,20.5556,34600.0
2013-04-16 11:50:00,27.63,27.67,27.61,27.67,44600.0,20.563,20.5928,20.5482,20.5928,44600.0
2013-04-16 11:55:00,27.66,27.67,27.62,27.65,22700.0,20.5854,20.5928,20.5556,20.5779,22700.0
2013-04-16 12:00:00,27.65,27.65,27.63,27.64,35700.0,20.5779,20.5779,20.563,20.5705,35700.0
2013-04-16 12:05:00,27.64,27.65,27.64,27.65,34600.0,20.5705,20.5779,20.5705,20.5779,34600.0
2013-04-16 12:10:00,27.65,27.65,27.63,27.65,37600.0,20.5779,20.5779,20.563,20.5779,37600.0
2013-04-16 12:15:00,27.64,27.65,27.64,27.65,26700.0,20.5705,20.5779,20.5705,20.5779,26700.0
2013-04-16 12:20:00,27.65,27.72,27.64,27.72,67400.0,20.5779,20.63,20.5705,20.63,67400.0
2013-04-16 12:25:00,27.72,27.74,27.72,27.73,40900.0,20.63,20.6449,20.63,20.6375,40900.0
2013-04-16 12:30:00,27.73,27.74,27.71,27.74,60400.0,20.6375,20.6449,20.6226,20.6449,60400.0
2013-04-16 12:35:00,27.74,27.74,27.71,27.72,40000.0,20.6449,20.6449,20.6226,20.63,40000.0
2013-04-16 12:40:00,27.72,27.78,27.71,27.76,56100.0,20.63,20.6747,20.6226,20.6598,56100.0
2013-04-16 12:45:00,27.76,27.79,27.75,27.77,69800.0,20.6598,20.6821,20.6523,20.6672,69800.0
2013-04-16 12:50:00,27.77,27.79,27.74,27.79,54300.0,20.6672,20.6821,20.6449,20.6821,54300.0
2013-04-16 12:55:00,27.79,27.8,27.79,27.79,26900.0,20.6821,20.6896,20.6821,20.6821,26900.0
2013-04-16 13:00:00,27.79,27.8,27.78,27.79,27800.0,20.6821,20.6896,20.6747,20.6821,27800.0
2013-04-16 13:05:00,27.78,27.79,27.76,27.76,20900.0,20.6747,20.6821,20.6598,20.6598,20900.0
2013-04-16 13:10:00,27.76,27.76,27.74,27.74,15300.0,20.6598,20.6598,20.6449,20.6449,15300.0
2013-04-16 13:15:00,27.74,27.77,27.74,27.74,44800.0,20.6449,20.6672,20.6449,20.6449,44800.0
2013-04-16 13:20:00,27.75,27.76,27.74,27.75,7200.0,20.6523,20.6598,20.6449,20.6523,7200.0
2013-04-16 13:25:00,27.76,27.76,27.72,27.72,63100.0,20.6598,20.6598,20.63,20.63,63100.0
2013-04-16 13:30:00,27.72,27.73,27.69,27.69,68800.0,20.63,20.6375,20.6077,20.6077,68800.0
2013-04-16 13:35:00,27.69,27.7,27.67,27.67,30000.0,20.6077,20.6151,20.5928,20.5928,30000.0
2013-04-16 13:40:00,27.67,27.68,27.65,27.65,38500.0,20.5928,20.6002,20.5779,20.5779,38500.0
2013-04-16 13:45:00,27.66,27.66,27.64,27.64,24700.0,20.5854,20.5854,20.5705,20.5705,24700.0
2013-04-16 13:50:00,27.64,27.64,27.63,27.63,17800.0,20.5705,20.5705,20.563,20.563,17800.0
2013-04-16 13:55:00,27.63,27.64,27.63,27.63,23300.0,20.563,20.5705,20.563,20.563,23300.0
2013-04-16 14:00:00,27.64,27.64,27.59,27.59,53800.0,20.5705,20.5705,20.5333,20.5333,53800.0
2013-04-16 14:05:00,27.59,27.61,27.59,27.6,55300.0,20.5333,20.5482,20.5333,20.5407,55300.0
2013-04-16 14:10:00,27.61,27.61,27.57,27.6,49900.0,20.5482,20.5482,20.5184,20.5407,49900.0
2013-04-16 14:15:00,27.6,27.6,27.56,27.57,45000.0,20.5407,20.5407,20.5109,20.5184,45000.0
2013-04-16 14:20:00,27.56,27.57,27.54,27.55,44200.0,20.5109,20.5184,20.4961,20.5035,44200.0
2013-04-16 14:25:00,27.55,27.57,27.51,27.57,57700.0,20.5035,20.5184,20.4737,20.5184,57700.0
2013-04-16 14:30:00,27.57,27.57,27.54,27.55,63100.0,20.5184,20.5184,20.4961,20.5035,63100.0
2013-04-16 14:35:00,27.55,27.55,27.52,27.53,38600.0,20.5035,20.5035,20.4812,20.4886,38600.0
2013-04-16 14:40:00,27.52,27.55,27.52,27.54,48400.0,20.4812,20.5035,20.4812,20.4961,48400.0
2013-04-16 14:45:00,27.55,27.61,27.54,27.6,56800.0,20.5035,20.5482,20.4961,20.5407,56800.0
2013-04-16 14:50:00,27.6,27.64,27.59,27.64,78400.0,20.5407,20.5705,20.5333,20.5705,78400.0
2013-04-16 14:55:00,27.64,27.64,27.59,27.62,180300.0,20.5705,20.5705,20.5333,20.5556,180300.0
2013-04-16 15:00:00,27.61,27.62,27.59,27.6,62200.0,20.5482,20.5556,20.5333,20.5407,62200.0
2013-04-16 15:05:00,27.6,27.61,27.58,27.61,112500.0,20.5407,20.5482,20.5258,20.5482,112500.0
2013-04-16 15:10:00,27.6,27.61,27.6,27.61,22600.0,20.5407,20.5482,20.5407,20.5482,22600.0
2013-04-16 15:15:00,27.61,27.66,27.6,27.65,175000.0,20.5482,20.5854,20.5407,20.5779,175000.0
2013-04-16 15:20:00,27.65,27.69,27.6,27.62,120300.0,20.5779,20.6077,20.5407,20.5556,120300.0
2013-04-16 15:25:00,27.62,27.64,27.61,27.61,166800.0,20.5556,20.5705,20.5482,20.5482,166800.0
2013-04-16 15:30:00,27.61,27.62,27.59,27.61,164500.0,20.5482,20.5556,20.5333,20.5482,164500.0
2013-04-16 15:35:00,27.62,27.7,27.61,27.69,155000.0,20.5556,20.6151,20.5482,20.6077,155000.0
2013-04-16 15:40:00,27.69,27.83,27.68,27.75,229000.0,20.6077,20.7119,20.6002,20.6523,229000.0
2013-04-16 15:45:00,27.76,27.77,27.69,27.7,259300.0,20.6598,20.6672,20.6077,20.6151,259300.0
2013-04-16 15:50:00,27.69,27.71,27.67,27.69,351800.0,20.6077,20.6226,20.5928,20.6077,351800.0
2013-04-16 15:55:00,27.7,27.77,27.66,27.77,523700.0,20.6151,20.6672,20.5854,20.6672,523700.0
2013-04-17 09:30:00,26.98,27.36,26.98,27.2,194200.0,20.0793,20.3621,20.0793,20.243,194200.0
2013-04-17 09:35:00,27.2,27.45,27.18,27.29,234900.0,20.243,20.4291,20.2281,20.31,234900.0
2013-04-17 09:40:00,27.28,27.41,27.24,27.28,250000.0,20.3026,20.3993,20.2728,20.3026,250000.0
2013-04-17 09:45:00,27.29,27.29,27.14,27.22,140500.0,20.31,20.31,20.1984,20.2579,140500.0
2013-04-17 09:50:00,27.22,27.32,27.13,27.22,125700.0,20.2579,20.3323,20.1909,20.2579,125700.0
2013-04-17 09:55:00,27.22,27.25,27.09,27.09,259600.0,20.2579,20.2802,20.1612,20.1612,259600.0
2013-04-17 10:00:00,27.09,27.1,27.0,27.01,169400.0,20.1612,20.1686,20.0942,20.1016,169400.0
2013-04-17 10:05:00,27.01,27.15,27.0,27.01,221400.0,20.1016,20.2058,20.0942,20.1016,221400.0
2013-04-17 10:10:00,27.01,27.08,27.0,27.0,134000.0,20.1016,20.1537,20.0942,20.0942,134000.0
2013-04-17 10:15:00,27.0,27.03,26.95,27.0,140900.0,20.0942,20.1165,20.057,20.0942,140900.0
2013-04-17 10:20:00,26.98,27.0,26.95,26.96,152900.0,20.0793,20.0942,20.057,20.0644,152900.0
2013-04-17 10:25:00,26.96,27.14,26.95,27.05,343100.0,20.0644,20.1984,20.057,20.1314,343100.0
2013-04-17 10:30:00,27.05,27.06,27.02,27.04,142900.0,20.1314,20.1388,20.1091,20.1239,142900.0
2013-04-17 10:35:00,27.04,27.04,26.92,26.92,117500.0,20.1239,20.1239,20.0346,20.0346,117500.0
2013-04-17 10:40:00,26.93,26.96,26.9,26.93,145600.0,20.0421,20.0644,20.0197,20.0421,145600.0
2013-04-17 10:45:00,26.93,26.96,26.89,26.95,92800.0,20.0421,20.0644,20.0123,20.057,92800.0
2013-04-17 10:50:00,26.96,26.96,26.88,26.91,107500.0,20.0644,20.0644,20.0049,20.0272,107500.0
2013-04-17 10:55:00,26.91,26.95,26.84,26.85,162500.0,20.0272,20.057,19.9751,19.9825,162500.0
2013-04-17 11:00:00,26.85,26.86,26.83,26.84,261900.0,19.9825,19.99,19.9677,19.9751,261900.0
2013-04-17 11:05:00,26.84,26.85,26.77,26.85,103900.0,19.9751,19.9825,19.923,19.9825,103900.0
2013-04-17 11:10:00,26.84,26.85,26.82,26.85,37900.0,19.9751,19.9825,19.9602,19.9825,37900.0
2013-04-17 11:15:00,26.85,26.89,26.82,26.89,113700.0,19.9825,20.0123,19.9602,20.0123,113700.0
2013-04-17 11:20:00,26.89,26.95,26.88,26.92,67300.0,20.0123,20.057,20.0049,20.0346,67300.0
2013-04-17 11:25:00,26.92,26.92,26.82,26.83,61400.0,20.0346,20.0346,19.9602,19.9677,61400.0
2013-04-17 11:30:00,26.82,26.83,26.76,26.77,94800.0,19.9602,19.9677,19.9156,19.923,94800.0
2013-04-17 11:35:00,26.76,26.87,26.76,26.87,44000.0,19.9156,19.9974,19.9156,19.9974,44000.0
2013-04-17 11:40:00,26.87,26.91,26.85,26.87,53800.0,19.9974,20.0272,19.9825,19.9974,53800.0
2013-04-17 11:45:00,26.86,26.87,26.83,26.87,44900.0,19.99,19.9974,19.9677,19.9974,44900.0
2013-04-17 11:50:00,26.87,26.97,26.87,26.94,94100.0,19.9974,20.0718,19.9974,20.0495,94100.0
2013-04-17 11:55:00,26.93,26.94,26.9,26.93,42800.0,20.0421,20.0495,20.0197,20.0421,42800.0
2013-04-17 12:00:00,26.93,26.94,26.86,26.87,65600.0,20.0421,20.0495,19.99,19.9974,65600.0
2013-04-17 12:05:00,26.86,26.93,26.86,26.89,90700.0,19.99,20.0421,19.99,20.0123,90700.0
2013-04-17 12:10:00,26.89,26.92,26.82,26.83,56000.0,20.0123,20.0346,19.9602,19.9677,56000.0
2013-04-17 12:15:00,26.82,26.91,26.79,26.87,74800.0,19.9602,20.0272,19.9379,19.9974,74800.0
2013-04-17 12:20:00,26.87,26.89,26.8,26.89,77700.0,19.9974,20.0123,19.9453,20.0123,77700.0
2013-04-17 12:25:00,26.89,26.89,26.79,26.83,62900.0,20.0123,20.0123,19.9379,19.9677,62900.0
2013-04-17 12:30:00,26.82,26.93,26.81,26.91,106100.0,19.9602,20.0421,19.9528,20.0272,106100.0
2013-04-17 12:35:00,26.92,26.94,26.88,26.91,46400.0,20.0346,20.0495,20.0049,20.0272,46400.0
2013-04-17 12:40:00,26.91,26.94,26.86,26.92,107500.0,20.0272,20.0495,19.99,20.0346,107500.0
2013-04-17 12:45:00,26.93,26.94,26.86,26.87,109400.0,20.0421,20.0495,19.99,19.9974,109400.0
2013-04-17 12:50:00,26.86,26.88,26.79,26.86,138900.0,19.99,20.0049,19.9379,19.99,138900.0
2013-04-17 12:55:00,26.87,26.96,26.85,26.96,84100.0,19.9974,20.0644,19.9825,20.0644,84100.0
2013-04-17 13:00:00,26.95,26.96,26.9,26.92,118600.0,20.057,20.0644,20.0197,20.0346,118600.0
2013-04-17 13:05:00,26.93,26.94,26.87,26.89,55900.0,20.0421,20.0495,19.9974,20.0123,55900.0
2013-04-17 13:10:00,26.88,26.92,26.87,26.9,89100.0,20.0049,20.0346,19.9974,20.0197,89100.0
2013-04-17 13:15:00,26.9,26.93,26.88,26.89,66300.0,20.0197,20.0421,20.0049,20.0123,66300.0
2013-04-17 13:20:00,26.89,26.94,26.88,26.92,96900.0,20.0123,20.0495,20.0049,20.0346,96900.0
2013-04-17 13:25:00,26.93,27.06,26.93,27.05,90100.0,20.0421,20.1388,20.0421,20.1314,90100.0
2013-04-17 13:30:00,27.05,27.05,27.0,27.03,62000.0,20.1314,20.1314,20.0942,20.1165,62000.0
2013-04-17 13:35:00,27.03,27.07,27.02,27.06,59500.0,20.1165,20.1463,20.1091,20.1388,59500.0
2013-04-17 13:40:00,27.07,27.09,27.04,27.06,75800.0,20.1463,20.1612,20.1239,20.1388,75800.0
2013-04-17 13:45:00,27.06,27.15,27.05,27.09,62600.0,20.1388,20.2058,20.1314,20.1612,62600.0
2013-04-17 13:50:00,27.09,27.1,27.05,27.05,40100.0,20.1612,20.1686,20.1314,20.1314,40100.0
2013-04-17 13:55:00,27.06,27.07,27.03,27.05,58500.0,20.1388,20.1463,20.1165,20.1314,58500.0
2013-04-17 14:00:00,27.06,27.06,26.98,27.02,92500.0,20.1388,20.1388,20.0793,20.1091,92500.0
2013-04-17 14:05:00,27.02,27.07,27.0,27.02,69600.0,20.1091,20.1463,20.0942,20.1091,69600.0
2013-04-17 14:10:00,27.02,27.06,27.0,27.0,38100.0,20.1091,20.1388,20.0942,20.0942,38100.0
2013-04-17 14:15:00,27.0,27.02,26.98,26.98,39800.0,20.0942,20.1091,20.0793,20.0793,39800.0
2013-04-17 14:20:00,26.98,27.02,26.98,27.02,46100.0,20.0793,20.1091,20.0793,20.1091,46100.0
2013-04-17 14:25:00,27.02,27.08,26.99,27.04,41400.0,20.1091,20.1537,20.0867,20.1239,41400.0
2013-04-17 14:30:00,27.04,27.06,27.0,27.03,61500.0,20.1239,20.1388,20.0942,20.1165,61500.0
2013-04-17 14:35:00,27.04,27.07,27.01,27.06,88800.0,20.1239,20.1463,20.1016,20.1388,88800.0
2013-04-17 14:40:00,27.07,27.08,27.05,27.07,156800.0,20.1463,20.1537,20.1314,20.1463,156800.0
2013-04-17 14:45:00,27.07,27.12,27.07,27.1,92000.0,20.1463,20.1835,20.1463,20.1686,92000.0
2013-04-17 14:50:00,27.1,27.14,27.09,27.12,99500.0,20.1686,20.1984,20.1612,20.1835,99500.0
2013-04-17 14:55:00,27.11,27.18,27.11,27.15,71200.0,20.176,20.2281,20.176,20.2058,71200.0
2013-04-17 15:00:00,27.14,27.14,27.1,27.13,91900.0,20.1984,20.1984,20.1686,20.1909,91900.0
2013-04-17 15:05:00,27.12,27.18,27.1,27.12,89500.0,20.1835,20.2281,20.1686,20.1835,89500.0
2013-04-17 15:10:00,27.13,27.15,27.1,27.14,63000.0,20.1909,20.2058,20.1686,20.1984,63000.0
2013-04-17 15:15:00,27.13,27.2,27.13,27.17,160500.0,20.1909,20.243,20.1909,20.2207,160500.0
2013-04-17 15:20:00,27.17,27.21,27.14,27.2,257300.0,20.2207,20.2505,20.1984,20.243,257300.0
2013-04-17 15:25:00,27.21,27.21,27.14,27.15,92200.0,20.2505,20.2505,20.1984,20.2058,92200.0
2013-04-17 15:30:00,27.15,27.16,27.09,27.11,162500.0,20.2058,20.2132,20.1612,20.176,162500.0
2013-04-17 15:35:00,27.1,27.16,27.09,27.1,364600.0,20.1686,20.2132,20.1612,20.1686,364600.0
2013-04-17 15:40:00,27.1,27.15,27.09,27.12,154000.0,20.1686,20.2058,20.1612,20.1835,154000.0
2013-04-17 15:45:00,27.12,27.21,27.1,27.19,129600.0,20.1835,20.2505,20.1686,20.2356,129600.0
2013-04-17 15:50:00,27.2,27.2,27.16,27.17,105000.0,20.243,20.243,20.2132,20.2207,105000.0
2013-04-17 15:55:00,27.17,27.23,27.16,27.18,393400.0,20.2207,20.2653,20.2132,20.2281,393400.0
2013-04-18 09:30:00,27.28,27.28,27.2,27.21,116100.0,20.3026,20.3026,20.243,20.2505,116100.0
2013-04-18 09:35:00,27.22,27.22,27.12,27.17,127700.0,20.2579,20.2579,20.1835,20.2207,127700.0
2013-04-18 09:40:00,27.17,27.26,27.17,27.26,75200.0,20.2207,20.2877,20.2207,20.2877,75200.0
2013-04-18 09:45:00,27.26,27.38,27.25,27.35,150600.0,20.2877,20.377,20.2802,20.3547,150600.0
2013-04-18 09:50:00,27.35,27.35,27.27,27.3,121900.0,20.3547,20.3547,20.2951,20.3174,121900.0
2013-04-18 09:55:00,27.29,27.29,27.1,27.11,124400.0,20.31,20.31,20.1686,20.176,124400.0
2013-04-18 10:00:00,27.1,27.14,27.05,27.06,285000.0,20.1686,20.1984,20.1314,20.1388,285000.0
2013-04-18 10:05:00,27.05,27.08,26.93,26.98,263300.0,20.1314,20.1537,20.0421,20.0793,263300.0
2013-04-18 10:10:00,26.98,27.1,26.97,27.09,66600.0,20.0793,20.1686,20.0718,20.1612,66600.0
2013-04-18 10:15:00,27.1,27.14,27.06,27.1,154600.0,20.1686,20.1984,20.1388,20.1686,154600.0
2013-04-18 10:20:00,27.1,27.15,27.09,27.14,88800.0,20.1686,20.2058,20.1612,20.1984,88800.0
2013-04-18 10:25:00,27.14,27.14,27.04,27.1,78500.0,20.1984,20.1984,20.1239,20.1686,78500.0
2013-04-18 10:30:00,27.1,27.2,27.1,27.16,97600.0,20.1686,20.243,20.1686,20.2132,97600.0
2013-04-18 10:35:00,27.16,27.21,27.12,27.18,70800.0,20.2132,20.2505,20.1835,20.2281,70800.0
2013-04-18 10:40:00,27.18,27.23,27.17,27.23,41300.0,20.2281,20.2653,20.2207,20.2653,41300.0
2013-04-18 10:45:00,27.23,27.3,27.21,27.3,57400.0,20.2653,20.3174,20.2505,20.3174,57400.0
2013-04-18 10:50:00,27.3,27.34,27.3,27.34,54500.0,20.3174,20.3472,20.3174,20.3472,54500.0
2013-04-18 10:55:00,27.33,27.33,27.2,27.27,40300.0,20.3398,20.3398,20.243,20.2951,40300.0
2013-04-18 11:00:00,27.26,27.28,27.18,27.21,57900.0,20.2877,20.3026,20.2281,20.2505,57900.0
2013-04-18 11:05:00,27.2,27.2,27.16,27.16,50900.0,20.243,20.243,20.2132,20.2132,50900.0
2013-04-18 11:10:00,27.17,27.23,27.17,27.22,45500.0,20.2207,20.2653,20.2207,20.2579,45500.0
2013-04-18 11:15:00,27.23,27.24,27.18,27.18,45200.0,20.2653,20.2728,20.2281,20.2281,45200.0
2013-04-18 11:20:00,27.18,27.19,27.16,27.17,68700.0,20.2281,20.2356,20.2132,20.2207,68700.0
2013-04-18 11:25:00,27.17,27.19,27.13,27.13,35000.0,20.2207,20.2356,20.1909,20.1909,35000.0
2013-04-18 11:30:00,27.13,27.15,27.11,27.12,89600.0,20.1909,20.2058,20.176,20.1835,89600.0
2013-04-18 11:35:00,27.12,27.13,27.09,27.1,81800.0,20.1835,20.1909,20.1612,20.1686,81800.0
2013-04-18 11:40:00,27.1,27.12,27.05,27.05,42800.0,20.1686,20.1835,20.1314,20.1314,42800.0
2013-04-18 11:45:00,27.05,27.06,27.01,27.03,78300.0,20.1314,20.1388,20.1016,20.1165,78300.0
2013-04-18 11:50:00,27.04,27.07,27.01,27.07,21100.0,20.1239,20.1463,20.1016,20.1463,21100.0
2013-04-18 11:55:00,27.08,27.12,27.08,27.1,144300.0,20.1537,20.1835,20.1537,20.1686,144300.0
2013-04-18 12:00:00,27.1,27.12,27.06,27.06,43700.0,20.1686,20.1835,20.1388,20.1388,43700.0
2013-04-18 12:05:00,27.07,27.08,27.06,27.06,47200.0,20.1463,20.1537,20.1388,20.1388,47200.0
2013-04-18 12:10:00,27.06,27.1,27.06,27.07,39800.0,20.1388,20.1686,20.1388,20.1463,39800.0
2013-04-18 12:15:00,27.07,27.07,27.03,27.05,40400.0,20.1463,20.1463,20.1165,20.1314,40400.0
2013-04-18 12:20:00,27.05,27.05,27.02,27.02,34100.0,20.1314,20.1314,20.1091,20.1091,34100.0
2013-04-18 12:25:00,27.03,27.06,26.98,26.98,152500.0,20.1165,20.1388,20.0793,20.0793,152500.0
2013-04-18 12:30:00,26.98,27.0,26.98,27.0,42200.0,20.0793,20.0942,20.0793,20.0942,42200.0
2013-04-18 12:35:00,27.0,27.0,26.94,26.96,74900.0,20.0942,20.0942,20.0495,20.0644,74900.0
2013-04-18 12:40:00,26.96,27.0,26.96,26.97,51300.0,20.0644,20.0942,20.0644,20.0718,51300.0
2013-04-18 12:45:00,26.97,27.0,26.96,26.98,50800.0,20.0718,20.0942,20.0644,20.0793,50800.0
2013-04-18 12:50:00,26.98,27.0,26.97,26.98,55700.0,20.0793,20.0942,20.0718,20.0793,55700.0
2013-04-18 12:55:00,26.99,27.0,26.97,26.98,49400.0,20.0867,20.0942,20.0718,20.0793,49400.0
2013-04-18 13:00:00,26.98,27.0,26.97,26.99,60500.0,20.0793,20.0942,20.0718,20.0867,60500.0
2013-04-18 13:05:00,27.0,27.0,26.96,26.97,83400.0,20.0942,20.0942,20.0644,20.0718,83400.0
2013-04-18 13:10:00,26.97,26.98,26.93,26.94,69900.0,20.0718,20.0793,20.0421,20.0495,69900.0
2013-04-18 13:15:00,26.94,26.97,26.91,26.91,46600.0,20.0495,20.0718,20.0272,20.0272,46600.0
2013-04-18 13:20:00,26.92,26.95,26.91,26.94,50200.0,20.0346,20.057,20.0272,20.0495,50200.0
2013-04-18 13:25:00,26.94,26.96,26.93,26.95,59800.0,20.0495,20.0644,20.0421,20.057,59800.0
2013-04-18 13:30:00,26.95,26.95,26.93,26.93,24500.0,20.057,20.057,20.0421,20.0421,24500.0
2013-04-18 13:35:00,26.93,26.94,26.89,26.91,66700.0,20.0421,20.0495,20.0123,20.0272,66700.0
2013-04-18 13:40:00,26.9,26.91,26.88,26.89,54100.0,20.0197,20.0272,20.0049,20.0123,54100.0
2013-04-18 13:45:00,26.89,26.9,26.86,26.86,38700.0,20.0123,20.0197,19.99,19.99,38700.0
2013-04-18 13:50:00,26.86,26.88,26.84,26.85,79500.0,19.99,20.0049,19.9751,19.9825,79500.0
2013-04-18 13:55:00,26.86,26.86,26.83,26.85,50300.0,19.99,19.99,19.9677,19.9825,50300.0
2013-04-18 14:00:00,26.85,26.87,26.84,26.85,53800.0,19.9825,19.9974,19.9751,19.9825,53800.0
2013-04-18 14:05:00,26.85,26.86,26.84,26.84,33200.0,19.9825,19.99,19.9751,19.9751,33200.0
2013-04-18 14:10:00,26.84,26.84,26.79,26.79,73100.0,19.9751,19.9751,19.9379,19.9379,73100.0
2013-04-18 14:15:00,26.79,26.8,26.75,26.79,50200.0,19.9379,19.9453,19.9081,19.9379,50200.0
2013-04-18 14:20:00,26.79,26.82,26.76,26.79,74000.0,19.9379,19.9602,19.9156,19.9379,74000.0
2013-04-18 14:25:00,26.79,26.79,26.69,26.73,153000.0,19.9379,19.9379,19.8635,19.8932,153000.0
2013-04-18 14:30:00,26.73,26.8,26.73,26.78,38000.0,19.8932,19.9453,19.8932,19.9304,38000.0
2013-04-18 14:35:00,26.78,26.82,26.78,26.79,81400.0,19.9304,19.9602,19.9304,19.9379,81400.0
2013-04-18 14:40:00,26.79,26.79,26.74,26.76,61400.0,19.9379,19.9379,19.9007,19.9156,61400.0
2013-04-18 14:45:00,26.76,26.77,26.68,26.68,85900.0,19.9156,19.923,19.856,19.856,85900.0
2013-04-18 14:50:00,26.68,26.71,26.64,26.68,112000.0,19.856,19.8783,19.8262,19.856,112000.0
2013-04-18 14:55:00,26.68,26.71,26.64,26.71,70300.0,19.856,19.8783,19.8262,19.8783,70300.0
2013-04-18 15:00:00,26.7,26.74,26.7,26.71,56900.0,19.8709,19.9007,19.8709,19.8783,56900.0
2013-04-18 15:05:00,26.71,26.77,26.71,26.74,86800.0,19.8783,19.923,19.8783,19.9007,86800.0
2013-04-18 15:10:00,26.74,26.75,26.7,26.71,143500.0,19.9007,19.9081,19.8709,19.8783,143500.0
2013-04-18 15:15:00,26.71,26.73,26.69,26.72,109800.0,19.8783,19.8932,19.8635,19.8858,109800.0
2013-04-18 15:20:00,26.72,26.72,26.66,26.7,139200.0,19.8858,19.8858,19.8411,19.8709,139200.0
2013-04-18 15:25:00,26.7,26.76,26.7,26.75,84000.0,19.8709,19.9156,19.8709,19.9081,84000.0
2013-04-18 15:30:00,26.76,26.82,26.76,26.78,135300.0,19.9156,19.9602,19.9156,19.9304,135300.0
2013-04-18 15:35:00,26.78,26.79,26.71,26.74,126200.0,19.9304,19.9379,19.8783,19.9007,126200.0
2013-04-18 15:40:00,26.74,26.81,26.73,26.81,106100.0,19.9007,19.9528,19.8932,19.9528,106100.0
2013-04-18 15:45:00,26.81,26.81,26.75,26.76,145800.0,19.9528,19.9528,19.9081,19.9156,145800.0
2013-04-18 15:50:00,26.76,26.76,26.71,26.71,115800.0,19.9156,19.9156,19.8783,19.8783,115800.0
2013-04-18 15:55:00,26.72,26.73,26.68,26.7,391200.0,19.8858,19.8932,19.856,19.8709,391200.0
2013-04-19 09:30:00,26.85,26.94,26.77,26.93,648600.0,19.9825,20.0495,19.923,20.0421,648600.0
2013-04-19 09:35:00,26.92,26.95,26.81,26.95,86700.0,20.0346,20.057,19.9528,20.057,86700.0
2013-04-19 09:40:00,26.95,26.99,26.88,26.88,80100.0,20.057,20.0867,20.0049,20.0049,80100.0
2013-04-19 09:45:00,26.89,26.89,26.74,26.75,60800.0,20.0123,20.0123,19.9007,19.9081,60800.0
2013-04-19 09:50:00,26.75,26.83,26.73,26.73,52700.0,19.9081,19.9677,19.8932,19.8932,52700.0
2013-04-19 09:55:00,26.73,26.8,26.73,26.8,57000.0,19.8932,19.9453,19.8932,19.9453,57000.0
2013-04-19 10:00:00,26.8,26.82,26.76,26.76,125400.0,19.9453,19.9602,19.9156,19.9156,125400.0
2013-04-19 10:05:00,26.77,26.82,26.77,26.81,99000.0,19.923,19.9602,19.923,19.9528,99000.0
2013-04-19 10:10:00,26.81,26.81,26.77,26.8,87900.0,19.9528,19.9528,19.923,19.9453,87900.0
2013-04-19 10:15:00,26.8,26.81,26.77,26.77,79700.0,19.9453,19.9528,19.923,19.923,79700.0
2013-04-19 10:20:00,26.77,26.8,26.75,26.77,56900.0,19.923,19.9453,19.9081,19.923,56900.0
2013-04-19 10:25:00,26.77,26.81,26.7,26.79,100400.0,19.923,19.9528,19.8709,19.9379,100400.0
2013-04-19 10:30:00,26.8,26.8,26.75,26.76,122600.0,19.9453,19.9453,19.9081,19.9156,122600.0
2013-04-19 10:35:00,26.76,26.77,26.71,26.72,127100.0,19.9156,19.923,19.8783,19.8858,127100.0
2013-04-19 10:40:00,26.73,26.73,26.68,26.7,318500.0,19.8932,19.8932,19.856,19.8709,318500.0
2013-04-19 10:45:00,26.7,26.71,26.64,26.67,129700.0,19.8709,19.8783,19.8262,19.8486,129700.0
2013-04-19 10:50:00,26.67,26.71,26.65,26.71,76300.0,19.8486,19.8783,19.8337,19.8783,76300.0
2013-04-19 10:55:00,26.71,26.73,26.69,26.73,204100.0,19.8783,19.8932,19.8635,19.8932,204100.0
2013-04-19 11:00:00,26.73,26.75,26.71,26.72,107800.0,19.8932,19.9081,19.8783,19.8858,107800.0
2013-04-19 11:05:00,26.72,26.77,26.72,26.77,340300.0,19.8858,19.923,19.8858,19.923,340300.0
2013-04-19 11:10:00,26.76,26.79,26.74,26.77,159100.0,19.9156,19.9379,19.9007,19.923,159100.0
2013-04-19 11:15:00,26.77,26.81,26.77,26.81,142300.0,19.923,19.9528,19.923,19.9528,142300.0
2013-04-19 11:20:00,26.8,26.81,26.76,26.77,83300.0,19.9453,19.9528,19.9156,19.923,83300.0
2013-04-19 11:25:00,26.78,26.8,26.77,26.78,89700.0,19.9304,19.9453,19.923,19.9304,89700.0
2013-04-19 11:30:00,26.78,26.82,26.78,26.8,193800.0,19.9304,19.9602,19.9304,19.9453,193800.0
2013-04-19 11:35:00,26.8,26.83,26.79,26.8,53900.0,19.9453,19.9677,19.9379,19.9453,53900.0
2013-04-19 11:40:00,26.79,26.82,26.78,26.81,97300.0,19.9379,19.9602,19.9304,19.9528,97300.0
2013-04-19 11:45:00,26.81,26.83,26.8,26.81,343200.0,19.9528,19.9677,19.9453,19.9528,343200.0
2013-04-19 11:50:00,26.81,26.83,26.79,26.81,76700.0,19.9528,19.9677,19.9379,19.9528,76700.0
2013-04-19 11:55:00,26.81,26.85,26.8,26.83,116100.0,19.9528,19.9825,19.9453,19.9677,116100.0
2013-04-19 12:00:00,26.83,26.87,26.8,26.87,142200.0,19.9677,19.9974,19.9453,19.9974,142200.0
2013-04-19 12:05:00,26.87,26.89,26.85,26.87,139500.0,19.9974,20.0123,19.9825,19.9974,139500.0
2013-04-19 12:10:00,26.87,26.93,26.85,26.93,82600.0,19.9974,20.0421,19.9825,20.0421,82600.0
2013-04-19 12:15:00,26.93,26.94,26.9,26.9,69300.0,20.0421,20.0495,20.0197,20.0197,69300.0
2013-04-19 12:20:00,26.9,26.94,26.89,26.92,66400.0,20.0197,20.0495,20.0123,20.0346,66400.0
2013-04-19 12:25:00,26.92,26.96,26.92,26.94,45600.0,20.0346,20.0644,20.0346,20.0495,45600.0
2013-04-19 12:30:00,26.94,26.99,26.94,26.96,230700.0,20.0495,20.0867,20.0495,20.0644,230700.0
2013-04-19 12:35:00,26.96,26.98,26.94,26.97,58200.0,20.0644,20.0793,20.0495,20.0718,58200.0
2013-04-19 12:40:00,26.97,26.97,26.91,26.94,82500.0,20.0718,20.0718,20.0272,20.0495,82500.0
2013-04-19 12:45:00,26.94,26.96,26.89,26.9,68500.0,20.0495,20.0644,20.0123,20.0197,68500.0
2013-04-19 12:50:00,26.91,26.93,26.88,26.9,99600.0,20.0272,20.0421,20.0049,20.0197,99600.0
2013-04-19 12:55:00,26.9,26.91,26.87,26.9,67200.0,20.0197,20.0272,19.9974,20.0197,67200.0
2013-04-19 13:00:00,26.9,26.91,26.87,26.88,68800.0,20.0197,20.0272,19.9974,20.0049,68800.0
2013-04-19 13:05:00,26.88,26.9,26.87,26.9,41700.0,20.0049,20.0197,19.9974,20.0197,41700.0
2013-04-19 13:10:00,26.89,26.92,26.89,26.92,27400.0,20.0123,20.0346,20.0123,20.0346,27400.0
2013-04-19 13:15:00,26.91,26.92,26.88,26.88,71100.0,20.0272,20.0346,20.0049,20.0049,71100.0
2013-04-19 13:20:00,26.88,26.9,26.87,26.89,160000.0,20.0049,20.0197,19.9974,20.0123,160000.0
2013-04-19 13:25:00,26.9,26.92,26.89,26.91,56600.0,20.0197,20.0346,20.0123,20.0272,56600.0
2013-04-19 13:30:00,26.9,26.91,26.88,26.91,39600.0,20.0197,20.0272,20.0049,20.0272,39600.0
2013-04-19 13:35:00,26.92,26.93,26.89,26.9,224800.0,20.0346,20.0421,20.0123,20.0197,224800.0
2013-04-19 13:40:00,26.89,26.93,26.89,26.9,45000.0,20.0123,20.0421,20.0123,20.0197,45000.0
2013-04-19 13:45:00,26.9,26.9,26.86,26.87,88900.0,20.0197,20.0197,19.99,19.9974,88900.0
2013-04-19 13:50:00,26.88,26.91,26.87,26.91,35500.0,20.0049,20.0272,19.9974,20.0272,35500.0
2013-04-19 13:55:00,26.91,26.93,26.86,26.87,77800.0,20.0272,20.0421,19.99,19.9974,77800.0
2013-04-19 14:00:00,26.87,26.91,26.87,26.9,39600.0,19.9974,20.0272,19.9974,20.0197,39600.0
2013-04-19 14:05:00,26.91,26.91,26.88,26.89,83800.0,20.0272,20.0272,20.0049,20.0123,83800.0
2013-04-19 14:10:00,26.89,26.89,26.87,26.88,52000.0,20.0123,20.0123,19.9974,20.0049,52000.0
2013-04-19 14:15:00,26.89,26.89,26.87,26.89,61000.0,20.0123,20.0123,19.9974,20.0123,61000.0
2013-04-19 14:20:00,26.87,26.89,26.85,26.87,76600.0,19.9974,20.0123,19.9825,19.9974,76600.0
2013-04-19 14:25:00,26.87,26.9,26.87,26.89,98500.0,19.9974,20.0197,19.9974,20.0123,98500.0
2013-04-19 14:30:00,26.89,26.92,26.88,26.88,181700.0,20.0123,20.0346,20.0049,20.0049,181700.0
2013-04-19 14:35:00,26.88,26.91,26.88,26.89,51300.0,20.0049,20.0272,20.0049,20.0123,51300.0
2013-04-19 14:40:00,26.89,26.91,26.85,26.86,44700.0,20.0123,20.0272,19.9825,19.99,44700.0
2013-04-19 14:45:00,26.87,26.87,26.83,26.85,51600.0,19.9974,19.9974,19.9677,19.9825,51600.0
2013-04-19 14:50:00,26.86,26.89,26.85,26.89,54500.0,19.99,20.0123,19.9825,20.0123,54500.0
2013-04-19 14:55:00,26.88,26.91,26.88,26.89,33100.0,20.0049,20.0272,20.0049,20.0123,33100.0
2013-04-19 15:00:00,26.89,26.91,26.88,26.9,70000.0,20.0123,20.0272,20.0049,20.0197,70000.0
2013-04-19 15:05:00,26.9,26.92,26.89,26.9,83600.0,20.0197,20.0346,20.0123,20.0197,83600.0
2013-04-19 15:10:00,26.9,26.93,26.89,26.91,400900.0,20.0197,20.0421,20.0123,20.0272,400900.0
2013-04-19 15:15:00,26.91,26.94,26.89,26.94,92600.0,20.0272,20.0495,20.0123,20.0495,92600.0
2013-04-19 15:20:00,26.94,26.94,26.89,26.9,191800.0,20.0495,20.0495,20.0123,20.0197,191800.0
2013-04-19 15:25:00,26.91,26.95,26.9,26.93,73700.0,20.0272,20.057,20.0197,20.0421,73700.0
2013-04-19 15:30:00,26.93,26.96,26.92,26.95,69100.0,20.0421,20.0644,20.0346,20.057,69100.0
2013-04-19 15:35:00,26.95,26.98,26.93,26.98,112100.0,20.057,20.0793,20.0421,20.0793,112100.0
2013-04-19 15:40:00,26.97,27.01,26.97,26.99,156900.0,20.0718,20.1016,20.0718,20.0867,156900.0
2013-04-19 15:45:00,27.0,27.0,26.98,27.0,87300.0,20.0942,20.0942,20.0793,20.0942,87300.0
2013-04-19 15:50:00,26.99,27.0,26.99,27.0,84800.0,20.0867,20.0942,20.0867,20.0942,84800.0
2013-04-19 15:55:00,27.0,27.0,26.98,26.98,264400.0,20.0942,20.0942,20.0793,20.0793,264400.0
2013-04-22 09:30:00,27.03,27.09,27.0,27.06,82300.0,20.1165,20.1612,20.0942,20.1388,82300.0
2013-04-22 09:35:00,27.06,27.06,26.94,26.99,80800.0,20.1388,20.1388,20.0495,20.0867,80800.0
2013-04-22 09:40:00,26.99,27.01,26.91,27.0,92400.0,20.0867,20.1016,20.0272,20.0942,92400.0
2013-04-22 09:45:00,27.0,27.0,26.9,26.91,93600.0,20.0942,20.0942,20.0197,20.0272,93600.0
2013-04-22 09:50:00,26.91,26.93,26.87,26.92,46700.0,20.0272,20.0421,19.9974,20.0346,46700.0
2013-04-22 09:55:00,26.91,26.98,26.91,26.97,33800.0,20.0272,20.0793,20.0272,20.0718,33800.0
2013-04-22 10:00:00,26.96,26.97,26.79,26.85,178100.0,20.0644,20.0718,19.9379,19.9825,178100.0
2013-04-22 10:05:00,26.85,26.89,26.82,26.85,82200.0,19.9825,20.0123,19.9602,19.9825,82200.0
2013-04-22 10:10:00,26.85,26.91,26.85,26.88,64600.0,19.9825,20.0272,19.9825,20.0049,64600.0
2013-04-22 10:15:00,26.87,26.91,26.84,26.89,99000.0,19.9974,20.0272,19.9751,20.0123,99000.0
2013-04-22 10:20:00,26.89,26.91,26.84,26.84,82200.0,20.0123,20.0272,19.9751,19.9751,82200.0
2013-04-22 10:25:00,26.85,26.88,26.8,26.87,145500.0,19.9825,20.0049,19.9453,19.9974,145500.0
2013-04-22 10:30:00,26.86,26.9,26.83,26.85,90500.0,19.99,20.0197,19.9677,19.9825,90500.0
2013-04-22 10:35:00,26.85,26.86,26.8,26.85,77200.0,19.9825,19.99,19.9453,19.9825,77200.0
2013-04-22 10:40:00,26.84,26.91,26.84,26.9,65400.0,19.9751,20.0272,19.9751,20.0197,65400.0
2013-04-22 10:45:00,26.9,26.93,26.9,26.92,63000.0,20.0197,20.0421,20.0197,20.0346,63000.0
2013-04-22 10:50:00,26.92,26.93,26.9,26.91,49600.0,20.0346,20.0421,20.0197,20.0272,49600.0
2013-04-22 10:55:00,26.91,26.94,26.89,26.94,97600.0,20.0272,20.0495,20.0123,20.0495,97600.0
2013-04-22 11:00:00,26.94,26.94,26.89,26.89,49900.0,20.0495,20.0495,20.0123,20.0123,49900.0
2013-04-22 11:05:00,26.89,26.91,26.87,26.89,58100.0,20.0123,20.0272,19.9974,20.0123,58100.0
2013-04-22 11:10:00,26.89,26.89,26.86,26.86,31100.0,20.0123,20.0123,19.99,19.99,31100.0
2013-04-22 11:15:00,26.86,26.87,26.83,26.87,43600.0,19.99,19.9974,19.9677,19.9974,43600.0
2013-04-22 11:20:00,26.86,26.87,26.86,26.86,18700.0,19.99,19.9974,19.99,19.99,18700.0
2013-04-22 11:25:00,26.87,26.87,26.85,26.85,55200.0,19.9974,19.9974,19.9825,19.9825,55200.0
2013-04-22 11:30:00,26.85,26.86,26.84,26.86,38000.0,19.9825,19.99,19.9751,19.99,38000.0
2013-04-22 11:35:00,26.86,26.89,26.85,26.89,33900.0,19.99,20.0123,19.9825,20.0123,33900.0
2013-04-22 11:40:00,26.88,26.91,26.88,26.91,54900.0,20.0049,20.0272,20.0049,20.0272,54900.0
2013-04-22 11:45:00,26.91,26.93,26.9,26.92,52500.0,20.0272,20.0421,20.0197,20.0346,52500.0
2013-04-22 11:50:00,26.92,26.97,26.92,26.96,60300.0,20.0346,20.0718,20.0346,20.0644,60300.0
2013-04-22 11:55:00,26.97,27.0,26.96,26.99,65400.0,20.0718,20.0942,20.0644,20.0867,65400.0
2013-04-22 12:00:00,26.99,26.99,26.97,26.98,37500.0,20.0867,20.0867,20.0718,20.0793,37500.0
2013-04-22 12:05:00,26.98,27.0,26.98,27.0,70000.0,20.0793,20.0942,20.0793,20.0942,70000.0
2013-04-22 12:10:00,27.0,27.0,26.97,26.97,40500.0,20.0942,20.0942,20.0718,20.0718,40500.0
2013-04-22 12:15:00,26.97,26.98,26.95,26.97,38500.0,20.0718,20.0793,20.057,20.0718,38500.0
2013-04-22 12:20:00,26.96,26.96,26.95,26.95,22100.0,20.0644,20.0644,20.057,20.057,22100.0
2013-04-22 12:25:00,26.95,26.99,26.95,26.99,59400.0,20.057,20.0867,20.057,20.0867,59400.0
2013-04-22 12:30:00,26.99,27.0,26.99,26.99,35000.0,20.0867,20.0942,20.0867,20.0867,35000.0
2013-04-22 12:35:00,27.0,27.0,26.99,27.0,41900.0,20.0942,20.0942,20.0867,20.0942,41900.0
2013-04-22 12:40:00,27.0,27.01,27.0,27.01,101400.0,20.0942,20.1016,20.0942,20.1016,101400.0
2013-04-22 12:45:00,27.01,27.04,27.01,27.04,45700.0,20.1016,20.1239,20.1016,20.1239,45700.0
2013-04-22 12:50:00,27.04,27.05,27.03,27.05,21000.0,20.1239,20.1314,20.1165,20.1314,21000.0
2013-04-22 12:55:00,27.04,27.06,27.0,27.0,72500.0,20.1239,20.1388,20.0942,20.0942,72500.0
2013-04-22 13:00:00,27.0,27.01,27.0,27.0,16000.0,20.0942,20.1016,20.0942,20.0942,16000.0
2013-04-22 13:05:00,26.99,27.02,26.99,27.01,51900.0,20.0867,20.1091,20.0867,20.1016,51900.0
2013-04-22 13:10:00,27.0,27.01,26.99,27.0,24600.0,20.0942,20.1016,20.0867,20.0942,24600.0
2013-04-22 13:15:00,27.0,27.02,26.99,26.99,40800.0,20.0942,20.1091,20.0867,20.0867,40800.0
2013-04-22 13:20:00,27.0,27.01,26.99,26.99,44400.0,20.0942,20.1016,20.0867,20.0867,44400.0
2013-04-22 13:25:00,27.0,27.02,26.99,27.01,117400.0,20.0942,20.1091,20.0867,20.1016,117400.0
2013-04-22 13:30:00,27.01,27.07,27.01,27.06,81500.0,20.1016,20.1463,20.1016,20.1388,81500.0
2013-04-22 13:35:00,27.07,27.12,27.06,27.11,135000.0,20.1463,20.1835,20.1388,20.176,135000.0
2013-04-22 13:40:00,27.11,27.13,27.11,27.13,40500.0,20.176,20.1909,20.176,20.1909,40500.0
2013-04-22 13:45:00,27.13,27.13,27.09,27.09,45100.0,20.1909,20.1909,20.1612,20.1612,45100.0
2013-04-22 13:50:00,27.09,27.1,27.05,27.07,88600.0,20.1612,20.1686,20.1314,20.1463,88600.0
2013-04-22 13:55:00,27.06,27.07,27.05,27.05,25300.0,20.1388,20.1463,20.1314,20.1314,25300.0
2013-04-22 14:00:00,27.05,27.1,27.05,27.1,28700.0,20.1314,20.1686,20.1314,20.1686,28700.0
2013-04-22 14:05:00,27.1,27.1,27.08,27.09,31700.0,20.1686,20.1686,20.1537,20.1612,31700.0
2013-04-22 14:10:00,27.09,27.09,27.07,27.08,52400.0,20.1612,20.1612,20.1463,20.1537,52400.0
2013-04-22 14:15:00,27.09,27.1,27.07,27.08,126300.0,20.1612,20.1686,20.1463,20.1537,126300.0
2013-04-22 14:20:00,27.08,27.14,27.08,27.12,165300.0,20.1537,20.1984,20.1537,20.1835,165300.0
2013-04-22 14:25:00,27.13,27.15,27.13,27.14,42700.0,20.1909,20.2058,20.1909,20.1984,42700.0
2013-04-22 14:30:00,27.13,27.17,27.12,27.17,74000.0,20.1909,20.2207,20.1835,20.2207,74000.0
2013-04-22 14:35:00,27.16,27.19,27.15,27.18,46800.0,20.2132,20.2356,20.2058,20.2281,46800.0
2013-04-22 14:40:00,27.19,27.2,27.19,27.19,35700.0,20.2356,20.243,20.2356,20.2356,35700.0
2013-04-22 14:45:00,27.2,27.2,27.18,27.18,40200.0,20.243,20.243,20.2281,20.2281,40200.0
2013-04-22 14:50:00,27.18,27.21,27.18,27.19,84900.0,20.2281,20.2505,20.2281,20.2356,84900.0
2013-04-22 14:55:00,27.19,27.22,27.19,27.21,55500.0,20.2356,20.2579,20.2356,20.2505,55500.0
2013-04-22 15:00:00,27.21,27.26,27.21,27.25,155800.0,20.2505,20.2877,20.2505,20.2802,155800.0
2013-04-22 15:05:00,27.26,27.28,27.24,27.27,154900.0,20.2877,20.3026,20.2728,20.2951,154900.0
2013-04-22 15:10:00,27.27,27.28,27.24,27.24,124600.0,20.2951,20.3026,20.2728,20.2728,124600.0
2013-04-22 15:15:00,27.24,27.25,27.21,27.21,60500.0,20.2728,20.2802,20.2505,20.2505,60500.0
2013-04-22 15:20:00,27.21,27.25,27.21,27.25,56800.0,20.2505,20.2802,20.2505,20.2802,56800.0
2013-04-22 15:25:00,27.25,27.26,27.2,27.21,134900.0,20.2802,20.2877,20.243,20.2505,134900.0
2013-04-22 15:30:00,27.21,27.26,27.21,27.23,166500.0,20.2505,20.2877,20.2505,20.2653,166500.0
2013-04-22 15:35:00,27.21,27.23,27.21,27.21,82400.0,20.2505,20.2653,20.2505,20.2505,82400.0
2013-04-22 15:40:00,27.21,27.23,27.21,27.23,65400.0,20.2505,20.2653,20.2505,20.2653,65400.0
2013-04-22 15:45:00,27.23,27.24,27.17,27.2,168000.0,20.2653,20.2728,20.2207,20.243,168000.0
2013-04-22 15:50:00,27.19,27.2,27.14,27.14,135100.0,20.2356,20.243,20.1984,20.1984,135100.0
2013-04-22 15:55:00,27.15,27.17,27.13,27.14,478900.0,20.2058,20.2207,20.1909,20.1984,478900.0
2013-04-23 09:30:00,27.37,27.52,27.26,27.36,123400.0,20.3695,20.4812,20.2877,20.3621,123400.0
2013-04-23 09:35:00,27.36,27.48,27.36,27.43,74000.0,20.3621,20.4514,20.3621,20.4142,74000.0
2013-04-23 09:40:00,27.44,27.44,27.39,27.4,92000.0,20.4216,20.4216,20.3844,20.3919,92000.0
2013-04-23 09:45:00,27.41,27.45,27.41,27.42,66500.0,20.3993,20.4291,20.3993,20.4067,66500.0
2013-04-23 09:50:00,27.43,27.46,27.4,27.42,72100.0,20.4142,20.4365,20.3919,20.4067,72100.0
2013-04-23 09:55:00,27.42,27.46,27.4,27.41,51100.0,20.4067,20.4365,20.3919,20.3993,51100.0
2013-04-23 10:00:00,27.41,27.43,27.34,27.35,194300.0,20.3993,20.4142,20.3472,20.3547,194300.0
2013-04-23 10:05:00,27.35,27.37,27.32,27.34,96600.0,20.3547,20.3695,20.3323,20.3472,96600.0
2013-04-23 10:10:00,27.34,27.36,27.32,27.34,114300.0,20.3472,20.3621,20.3323,20.3472,114300.0
2013-04-23 10:15:00,27.34,27.39,27.34,27.34,142400.0,20.3472,20.3844,20.3472,20.3472,142400.0
2013-04-23 10:20:00,27.34,27.36,27.32,27.32,108300.0,20.3472,20.3621,20.3323,20.3323,108300.0
2013-04-23 10:25:00,27.33,27.37,27.33,27.37,107900.0,20.3398,20.3695,20.3398,20.3695,107900.0
2013-04-23 10:30:00,27.37,27.41,27.33,27.36,216600.0,20.3695,20.3993,20.3398,20.3621,216600.0
2013-04-23 10:35:00,27.37,27.38,27.34,27.35,91600.0,20.3695,20.377,20.3472,20.3547,91600.0
2013-04-23 10:40:00,27.35,27.36,27.34,27.34,93000.0,20.3547,20.3621,20.3472,20.3472,93000.0
2013-04-23 10:45:00,27.34,27.36,27.32,27.32,84000.0,20.3472,20.3621,20.3323,20.3323,84000.0
2013-04-23 10:50:00,27.32,27.35,27.32,27.35,61300.0,20.3323,20.3547,20.3323,20.3547,61300.0
2013-04-23 10:55:00,27.35,27.35,27.32,27.34,100500.0,20.3547,20.3547,20.3323,20.3472,100500.0
2013-04-23 11:00:00,27.35,27.37,27.33,27.37,86600.0,20.3547,20.3695,20.3398,20.3695,86600.0
2013-04-23 11:05:00,27.37,27.44,27.37,27.44,72200.0,20.3695,20.4216,20.3695,20.4216,72200.0
2013-04-23 11:10:00,27.44,27.47,27.43,27.47,62300.0,20.4216,20.444,20.4142,20.444,62300.0
2013-04-23 11:15:00,27.47,27.5,27.46,27.5,75900.0,20.444,20.4663,20.4365,20.4663,75900.0
2013-04-23 11:20:00,27.5,27.5,27.49,27.5,66200.0,20.4663,20.4663,20.4588,20.4663,66200.0
2013-04-23 11:25:00,27.5,27.5,27.47,27.49,92100.0,20.4663,20.4663,20.444,20.4588,92100.0
2013-04-23 11:30:00,27.48,27.5,27.47,27.48,102600.0,20.4514,20.4663,20.444,20.4514,102600.0
2013-04-23 11:35:00,27.49,27.5,27.49,27.5,15600.0,20.4588,20.4663,20.4588,20.4663,15600.0
2013-04-23 11:40:00,27.5,27.52,27.49,27.52,41500.0,20.4663,20.4812,20.4588,20.4812,41500.0
2013-04-23 11:45:00,27.52,27.55,27.52,27.55,42600.0,20.4812,20.5035,20.4812,20.5035,42600.0
2013-04-23 11:50:00,27.55,27.56,27.53,27.54,66400.0,20.5035,20.5109,20.4886,20.4961,66400.0
2013-04-23 11:55:00,27.55,27.55,27.54,27.55,37900.0,20.5035,20.5035,20.4961,20.5035,37900.0
2013-04-23 12:00:00,27.55,27.55,27.5,27.5,49200.0,20.5035,20.5035,20.4663,20.4663,49200.0
2013-04-23 12:05:00,27.5,27.55,27.5,27.55,29700.0,20.4663,20.5035,20.4663,20.5035,29700.0
2013-04-23 12:10:00,27.55,27.55,27.49,27.49,85100.0,20.5035,20.5035,20.4588,20.4588,85100.0
2013-04-23 12:15:00,27.5,27.5,27.49,27.5,16400.0,20.4663,20.4663,20.4588,20.4663,16400.0
2013-04-23 12:20:00,27.5,27.51,27.49,27.51,59300.0,20.4663,20.4737,20.4588,20.4737,59300.0
2013-04-23 12:25:00,27.51,27.52,27.5,27.5,78100.0,20.4737,20.4812,20.4663,20.4663,78100.0
2013-04-23 12:30:00,27.49,27.5,27.47,27.48,74100.0,20.4588,20.4663,20.444,20.4514,74100.0
2013-04-23 12:35:00,27.48,27.49,27.47,27.47,38900.0,20.4514,20.4588,20.444,20.444,38900.0
2013-04-23 12:40:00,27.48,27.5,27.45,27.46,83700.0,20.4514,20.4663,20.4291,20.4365,83700.0
2013-04-23 12:45:00,27.45,27.49,27.44,27.47,50800.0,20.4291,20.4588,20.4216,20.444,50800.0
2013-04-23 12:50:00,27.48,27.48,27.45,27.47,29500.0,20.4514,20.4514,20.4291,20.444,29500.0
2013-04-23 12:55:00,27.48,27.51,27.48,27.51,26700.0,20.4514,20.4737,20.4514,20.4737,26700.0
2013-04-23 13:00:00,27.51,27.52,27.5,27.51,38000.0,20.4737,20.4812,20.4663,20.4737,38000.0
2013-04-23 13:05:00,27.52,27.53,27.22,27.22,266500.0,20.4812,20.4886,20.2579,20.2579,266500.0
2013-04-23 13:10:00,27.2,27.53,27.16,27.53,425200.0,20.243,20.4886,20.2132,20.4886,425200.0
2013-04-23 13:15:00,27.52,27.56,27.5,27.5,46700.0,20.4812,20.5109,20.4663,20.4663,46700.0
2013-04-23 13:20:00,27.5,27.54,27.5,27.54,54500.0,20.4663,20.4961,20.4663,20.4961,54500.0
2013-04-23 13:25:00,27.52,27.52,27.47,27.5,41600.0,20.4812,20.4812,20.444,20.4663,41600.0
2013-04-23 13:30:00,27.49,27.51,27.48,27.51,33500.0,20.4588,20.4737,20.4514,20.4737,33500.0
2013-04-23 13:35:00,27.51,27.52,27.47,27.52,44500.0,20.4737,20.4812,20.444,20.4812,44500.0
2013-04-23 13:40:00,27.52,27.53,27.49,27.52,55300.0,20.4812,20.4886,20.4588,20.4812,55300.0
2013-04-23 13:45:00,27.52,27.55,27.5,27.52,56300.0,20.4812,20.5035,20.4663,20.4812,56300.0
2013-04-23 13:50:00,27.52,27.55,27.52,27.55,28100.0,20.4812,20.5035,20.4812,20.5035,28100.0
2013-04-23 13:55:00,27.55,27.59,27.54,27.55,81800.0,20.5035,20.5333,20.4961,20.5035,81800.0
2013-04-23 14:00:00,27.55,27.55,27.5,27.51,94500.0,20.5035,20.5035,20.4663,20.4737,94500.0
2013-04-23 14:05:00,27.51,27.52,27.51,27.51,26600.0,20.4737,20.4812,20.4737,20.4737,26600.0
2013-04-23 14:10:00,27.51,27.52,27.49,27.52,46400.0,20.4737,20.4812,20.4588,20.4812,46400.0
2013-04-23 14:15:00,27.52,27.54,27.51,27.51,59300.0,20.4812,20.4961,20.4737,20.4737,59300.0
2013-04-23 14:20:00,27.51,27.52,27.48,27.49,60300.0,20.4737,20.4812,20.4514,20.4588,60300.0
2013-04-23 14:25:00,27.49,27.52,27.46,27.46,56400.0,20.4588,20.4812,20.4365,20.4365,56400.0
2013-04-23 14:30:00,27.46,27.48,27.44,27.47,52000.0,20.4365,20.4514,20.4216,20.444,52000.0
2013-04-23 14:35:00,27.47,27.48,27.46,27.48,50000.0,20.444,20.4514,20.4365,20.4514,50000.0
2013-04-23 14:40:00,27.48,27.48,27.46,27.46,58800.0,20.4514,20.4514,20.4365,20.4365,58800.0
2013-04-23 14:45:00,27.46,27.49,27.46,27.47,66400.0,20.4365,20.4588,20.4365,20.444,66400.0
2013-04-23 14:50:00,27.47,27.48,27.47,27.48,20500.0,20.444,20.4514,20.444,20.4514,20500.0
2013-04-23 14:55:00,27.48,27.48,27.47,27.48,85700.0,20.4514,20.4514,20.444,20.4514,85700.0
2013-04-23 15:00:00,27.48,27.5,27.47,27.48,147500.0,20.4514,20.4663,20.444,20.4514,147500.0
2013-04-23 15:05:00,27.48,27.5,27.47,27.5,74500.0,20.4514,20.4663,20.444,20.4663,74500.0
2013-04-23 15:10:00,27.5,27.51,27.49,27.5,128400.0,20.4663,20.4737,20.4588,20.4663,128400.0
2013-04-23 15:15:00,27.5,27.5,27.49,27.5,89400.0,20.4663,20.4663,20.4588,20.4663,89400.0
2013-04-23 15:20:00,27.5,27.53,27.49,27.5,137300.0,20.4663,20.4886,20.4588,20.4663,137300.0
2013-04-23 15:25:00,27.51,27.52,27.49,27.52,133600.0,20.4737,20.4812,20.4588,20.4812,133600.0
2013-04-23 15:30:00,27.52,27.54,27.51,27.54,46600.0,20.4812,20.4961,20.4737,20.4961,46600.0
2013-04-23 15:35:00,27.54,27.56,27.53,27.54,145700.0,20.4961,20.5109,20.4886,20.4961,145700.0
2013-04-23 15:40:00,27.54,27.55,27.53,27.54,41300.0,20.4961,20.5035,20.4886,20.4961,41300.0
2013-04-23 15:45:00,27.55,27.55,27.49,27.52,352600.0,20.5035,20.5035,20.4588,20.4812,352600.0
2013-04-23 15:50:00,27.52,27.53,27.51,27.53,130100.0,20.4812,20.4886,20.4737,20.4886,130100.0
2013-04-23 15:55:00,27.52,27.55,27.51,27.55,352400.0,20.4812,20.5035,20.4737,20.5035,352400.0
2013-04-24 09:30:00,27.61,27.72,27.53,27.7,72200.0,20.5482,20.63,20.4886,20.6151,72200.0
2013-04-24 09:35:00,27.7,27.74,27.65,27.66,51700.0,20.6151,20.6449,20.5779,20.5854,51700.0
2013-04-24 09:40:00,27.65,27.7,27.64,27.68,60300.0,20.5779,20.6151,20.5705,20.6002,60300.0
2013-04-24 09:45:00,27.67,27.7,27.67,27.69,69800.0,20.5928,20.6151,20.5928,20.6077,69800.0
2013-04-24 09:50:00,27.69,27.69,27.64,27.64,119900.0,20.6077,20.6077,20.5705,20.5705,119900.0
2013-04-24 09:55:00,27.64,27.67,27.61,27.67,60200.0,20.5705,20.5928,20.5482,20.5928,60200.0
2013-04-24 10:00:00,27.67,27.73,27.67,27.68,107800.0,20.5928,20.6375,20.5928,20.6002,107800.0
2013-04-24 10:05:00,27.68,27.72,27.65,27.65,42100.0,20.6002,20.63,20.5779,20.5779,42100.0
2013-04-24 10:10:00,27.65,27.67,27.64,27.65,70200.0,20.5779,20.5928,20.5705,20.5779,70200.0
2013-04-24 10:15:00,27.64,27.66,27.62,27.64,68900.0,20.5705,20.5854,20.5556,20.5705,68900.0
2013-04-24 10:20:00,27.64,27.66,27.59,27.61,78300.0,20.5705,20.5854,20.5333,20.5482,78300.0
2013-04-24 10:25:00,27.61,27.65,27.6,27.64,59100.0,20.5482,20.5779,20.5407,20.5705,59100.0
2013-04-24 10:30:00,27.64,27.65,27.61,27.63,100600.0,20.5705,20.5779,20.5482,20.563,100600.0
2013-04-24 10:35:00,27.63,27.64,27.6,27.64,107100.0,20.563,20.5705,20.5407,20.5705,107100.0
2013-04-24 10:40:00,27.64,27.69,27.62,27.68,69700.0,20.5705,20.6077,20.5556,20.6002,69700.0
2013-04-24 10:45:00,27.69,27.71,27.68,27.69,79300.0,20.6077,20.6226,20.6002,20.6077,79300.0
2013-04-24 10:50:00,27.69,27.7,27.69,27.69,37700.0,20.6077,20.6151,20.6077,20.6077,37700.0
2013-04-24 10:55:00,27.69,27.71,27.68,27.71,99700.0,20.6077,20.6226,20.6002,20.6226,99700.0
2013-04-24 11:00:00,27.71,27.74,27.7,27.7,48900.0,20.6226,20.6449,20.6151,20.6151,48900.0
2013-04-24 11:05:00,27.7,27.71,27.66,27.66,90200.0,20.6151,20.6226,20.5854,20.5854,90200.0
2013-04-24 11:10:00,27.66,27.66,27.63,27.64,107700.0,20.5854,20.5854,20.563,20.5705,107700.0
2013-04-24 11:15:00,27.65,27.68,27.65,27.68,79000.0,20.5779,20.6002,20.5779,20.6002,79000.0
2013-04-24 11:20:00,27.68,27.69,27.66,27.67,24500.0,20.6002,20.6077,20.5854,20.5928,24500.0
2013-04-24 11:25:00,27.67,27.71,27.66,27.7,29600.0,20.5928,20.6226,20.5854,20.6151,29600.0
2013-04-24 11:30:00,27.71,27.73,27.7,27.7,63400.0,20.6226,20.6375,20.6151,20.6151,63400.0
2013-04-24 11:35:00,27.71,27.74,27.7,27.7,43800.0,20.6226,20.6449,20.6151,20.6151,43800.0
2013-04-24 11:40:00,27.7,27.76,27.7,27.75,21500.0,20.6151,20.6598,20.6151,20.6523,21500.0
2013-04-24 11:45:00,27.76,27.81,27.76,27.79,59600.0,20.6598,20.697,20.6598,20.6821,59600.0
2013-04-24 11:50:00,27.79,27.83,27.79,27.8,38100.0,20.6821,20.7119,20.6821,20.6896,38100.0
2013-04-24 11:55:00,27.81,27.83,27.8,27.8,28300.0,20.697,20.7119,20.6896,20.6896,28300.0
2013-04-24 12:00:00,27.8,27.81,27.77,27.78,47800.0,20.6896,20.697,20.6672,20.6747,47800.0
2013-04-24 12:05:00,27.79,27.79,27.76,27.77,49100.0,20.6821,20.6821,20.6598,20.6672,49100.0
2013-04-24 12:10:00,27.77,27.78,27.76,27.76,7400.0,20.6672,20.6747,20.6598,20.6598,7400.0
2013-04-24 12:15:00,27.76,27.77,27.75,27.75,35800.0,20.6598,20.6672,20.6523,20.6523,35800.0
2013-04-24 12:20:00,27.76,27.78,27.75,27.78,35100.0,20.6598,20.6747,20.6523,20.6747,35100.0
2013-04-24 12:25:00,27.78,27.79,27.78,27.78,42800.0,20.6747,20.6821,20.6747,20.6747,42800.0
2013-04-24 12:30:00,27.79,27.81,27.78,27.8,42300.0,20.6821,20.697,20.6747,20.6896,42300.0
2013-04-24 12:35:00,27.81,27.81,27.75,27.75,27200.0,20.697,20.697,20.6523,20.6523,27200.0
2013-04-24 12:40:00,27.75,27.77,27.73,27.77,65300.0,20.6523,20.6672,20.6375,20.6672,65300.0
2013-04-24 12:45:00,27.77,27.79,27.76,27.77,49400.0,20.6672,20.6821,20.6598,20.6672,49400.0
2013-04-24 12:50:00,27.76,27.77,27.74,27.76,63500.0,20.6598,20.6672,20.6449,20.6598,63500.0
2013-04-24 12:55:00,27.76,27.78,27.76,27.77,23900.0,20.6598,20.6747,20.6598,20.6672,23900.0
2013-04-24 13:00:00,27.78,27.8,27.77,27.78,29500.0,20.6747,20.6896,20.6672,20.6747,29500.0
2013-04-24 13:05:00,27.78,27.79,27.75,27.76,137400.0,20.6747,20.6821,20.6523,20.6598,137400.0
2013-04-24 13:10:00,27.77,27.78,27.76,27.77,58600.0,20.6672,20.6747,20.6598,20.6672,58600.0
2013-04-24 13:15:00,27.77,27.77,27.75,27.76,23300.0,20.6672,20.6672,20.6523,20.6598,23300.0
2013-04-24 13:20:00,27.77,27.78,27.76,27.78,22400.0,20.6672,20.6747,20.6598,20.6747,22400.0
2013-04-24 13:25:00,27.78,27.78,27.74,27.75,29100.0,20.6747,20.6747,20.6449,20.6523,29100.0
2013-04-24 13:30:00,27.75,27.75,27.71,27.75,50400.0,20.6523,20.6523,20.6226,20.6523,50400.0
2013-04-24 13:35:00,27.74,27.76,27.74,27.76,25800.0,20.6449,20.6598,20.6449,20.6598,25800.0
2013-04-24 13:40:00,27.76,27.79,27.76,27.79,58600.0,20.6598,20.6821,20.6598,20.6821,58600.0
2013-04-24 13:45:00,27.79,27.8,27.78,27.8,14500.0,20.6821,20.6896,20.6747,20.6896,14500.0
2013-04-24 13:50:00,27.8,27.82,27.8,27.8,34600.0,20.6896,20.7044,20.6896,20.6896,34600.0
2013-04-24 13:55:00,27.81,27.81,27.8,27.81,27800.0,20.697,20.697,20.6896,20.697,27800.0
2013-04-24 14:00:00,27.81,27.81,27.76,27.76,72100.0,20.697,20.697,20.6598,20.6598,72100.0
2013-04-24 14:05:00,27.77,27.79,27.75,27.75,35900.0,20.6672,20.6821,20.6523,20.6523,35900.0
2013-04-24 14:10:00,27.76,27.78,27.76,27.77,31800.0,20.6598,20.6747,20.6598,20.6672,31800.0
2013-04-24 14:15:00,27.78,27.8,27.77,27.77,72800.0,20.6747,20.6896,20.6672,20.6672,72800.0
2013-04-24 14:20:00,27.78,27.79,27.77,27.79,139900.0,20.6747,20.6821,20.6672,20.6821,139900.0
2013-04-24 14:25:00,27.79,27.8,27.78,27.8,43400.0,20.6821,20.6896,20.6747,20.6896,43400.0
2013-04-24 14:30:00,27.8,27.81,27.79,27.81,47900.0,20.6896,20.697,20.6821,20.697,47900.0
2013-04-24 14:35:00,27.81,27.81,27.78,27.79,72100.0,20.697,20.697,20.6747,20.6821,72100.0
2013-04-24 14:40:00,27.8,27.8,27.77,27.77,51400.0,20.6896,20.6896,20.6672,20.6672,51400.0
2013-04-24 14:45:00,27.77,27.78,27.75,27.76,88400.0,20.6672,20.6747,20.6523,20.6598,88400.0
2013-04-24 14:50:00,27.76,27.78,27.75,27.77,120600.0,20.6598,20.6747,20.6523,20.6672,120600.0
2013-04-24 14:55:00,27.77,27.79,27.77,27.79,93500.0,20.6672,20.6821,20.6672,20.6821,93500.0
2013-04-24 15:00:00,27.78,27.78,27.76,27.77,54000.0,20.6747,20.6747,20.6598,20.6672,54000.0
2013-04-24 15:05:00,27.77,27.8,27.76,27.8,94000.0,20.6672,20.6896,20.6598,20.6896,94000.0
2013-04-24 15:10:00,27.8,27.85,27.8,27.85,87300.0,20.6896,20.7268,20.6896,20.7268,87300.0
2013-04-24 15:15:00,27.85,27.87,27.85,27.85,77600.0,20.7268,20.7417,20.7268,20.7268,77600.0
2013-04-24 15:20:00,27.85,27.87,27.84,27.86,80300.0,20.7268,20.7417,20.7193,20.7342,80300.0
2013-04-24 15:25:00,27.86,27.89,27.86,27.87,78600.0,20.7342,20.7565,20.7342,20.7417,78600.0
2013-04-24 15:30:00,27.87,27.89,27.86,27.88,115900.0,20.7417,20.7565,20.7342,20.7491,115900.0
2013-04-24 15:35:00,27.87,27.91,27.86,27.89,120500.0,20.7417,20.7714,20.7342,20.7565,120500.0
2013-04-24 15:40:00,27.9,27.92,27.86,27.86,105300.0,20.764,20.7789,20.7342,20.7342,105300.0
2013-04-24 15:45:00,27.86,27.87,27.85,27.86,72300.0,20.7342,20.7417,20.7268,20.7342,72300.0
2013-04-24 15:50:00,27.87,27.87,27.86,27.87,56300.0,20.7417,20.7417,20.7342,20.7417,56300.0
2013-04-24 15:55:00,27.87,27.87,27.82,27.84,272800.0,20.7417,20.7417,20.7044,20.7193,272800.0
2013-04-25 09:30:00,27.83,27.86,27.69,27.7,81500.0,20.8237,20.8462,20.719,20.7264,81500.0
2013-04-25 09:35:00,27.71,27.79,27.71,27.79,89900.0,20.7339,20.7938,20.7339,20.7938,89900.0
2013-04-25 09:40:00,27.78,27.79,27.76,27.79,44300.0,20.7863,20.7938,20.7713,20.7938,44300.0
2013-04-25 09:45:00,27.78,27.84,27.77,27.82,63100.0,20.7863,20.8312,20.7788,20.8162,63100.0
2013-04-25 09:50:00,27.83,27.89,27.82,27.88,48800.0,20.8237,20.8686,20.8162,20.8611,48800.0
2013-04-25 09:55:00,27.89,27.92,27.87,27.9,66100.0,20.8686,20.8911,20.8536,20.8761,66100.0
2013-04-25 10:00:00,27.9,27.93,27.89,27.92,69300.0,20.8761,20.8985,20.8686,20.8911,69300.0
2013-04-25 10:05:00,27.92,27.96,27.92,27.95,56100.0,20.8911,20.921,20.8911,20.9135,56100.0
2013-04-25 10:10:00,27.95,27.96,27.92,27.92,42200.0,20.9135,20.921,20.8911,20.8911,42200.0
2013-04-25 10:15:00,27.93,27.95,27.89,27.95,56700.0,20.8985,20.9135,20.8686,20.9135,56700.0
2013-04-25 10:20:00,27.96,27.97,27.87,27.88,82700.0,20.921,20.9285,20.8536,20.8611,82700.0
2013-04-25 10:25:00,27.88,27.92,27.86,27.9,72800.0,20.8611,20.8911,20.8462,20.8761,72800.0
2013-04-25 10:30:00,27.91,27.95,27.89,27.94,57500.0,20.8836,20.9135,20.8686,20.906,57500.0
2013-04-25 10:35:00,27.94,27.97,27.93,27.96,40900.0,20.906,20.9285,20.8985,20.921,40900.0
2013-04-25 10:40:00,27.96,27.98,27.95,27.96,58300.0,20.921,20.936,20.9135,20.921,58300.0
2013-04-25 10:45:00,27.96,27.99,27.95,27.98,42200.0,20.921,20.9434,20.9135,20.936,42200.0
2013-04-25 10:50:00,27.98,28.01,27.96,27.99,92500.0,20.936,20.9584,20.921,20.9434,92500.0
2013-04-25 10:55:00,27.99,28.03,27.96,27.96,69500.0,20.9434,20.9734,20.921,20.921,69500.0
2013-04-25 11:00:00,27.97,28.0,27.96,27.96,53000.0,20.9285,20.9509,20.921,20.921,53000.0
2013-04-25 11:05:00,27.96,27.97,27.92,27.93,85700.0,20.921,20.9285,20.8911,20.8985,85700.0
2013-04-25 11:10:00,27.93,27.94,27.9,27.91,64900.0,20.8985,20.906,20.8761,20.8836,64900.0
2013-04-25 11:15:00,27.91,27.97,27.91,27.96,82100.0,20.8836,20.9285,20.8836,20.921,82100.0
2013-04-25 11:20:00,27.97,28.0,27.96,27.98,54900.0,20.9285,20.9509,20.921,20.936,54900.0
2013-04-25 11:25:00,27.99,28.01,27.99,27.99,46700.0,20.9434,20.9584,20.9434,20.9434,46700.0
2013-04-25 11:30:00,27.99,28.04,27.99,28.03,47300.0,20.9434,20.9808,20.9434,20.9734,47300.0
2013-04-25 11:35:00,28.04,28.07,28.03,28.07,33700.0,20.9808,21.0033,20.9734,21.0033,33700.0
2013-04-25 11:40:00,28.07,28.07,28.04,28.05,42600.0,21.0033,21.0033,20.9808,20.9883,42600.0
2013-04-25 11:45:00,28.05,28.06,28.03,28.04,42800.0,20.9883,20.9958,20.9734,20.9808,42800.0
2013-04-25 11:50:00,28.03,28.05,28.0,28.02,89700.0,20.9734,20.9883,20.9509,20.9659,89700.0
2013-04-25 11:55:00,28.02,28.02,27.96,27.98,40600.0,20.9659,20.9659,20.921,20.936,40600.0
2013-04-25 12:00:00,27.99,28.0,27.95,27.96,128800.0,20.9434,20.9509,20.9135,20.921,128800.0
2013-04-25 12:05:00,27.96,27.97,27.95,27.97,25800.0,20.921,20.9285,20.9135,20.9285,25800.0
2013-04-25 12:10:00,27.97,27.98,27.96,27.96,46700.0,20.9285,20.936,20.921,20.921,46700.0
2013-04-25 12:15:00,27.97,27.97,27.95,27.95,30100.0,20.9285,20.9285,20.9135,20.9135,30100.0
2013-04-25 12:20:00,27.95,27.96,27.94,27.95,20500.0,20.9135,20.921,20.906,20.9135,20500.0
2013-04-25 12:25:00,27.96,27.96,27.95,27.95,4500.0,20.921,20.921,20.9135,20.9135,4500.0
2013-04-25 12:30:00,27.96,27.99,27.95,27.98,49100.0,20.921,20.9434,20.9135,20.936,49100.0
2013-04-25 12:35:00,27.98,27.98,27.93,27.93,47200.0,20.936,20.936,20.8985,20.8985,47200.0
2013-04-25 12:40:00,27.93,27.93,27.9,27.9,27000.0,20.8985,20.8985,20.8761,20.8761,27000.0
2013-04-25 12:45:00,27.9,27.91,27.9,27.91,30400.0,20.8761,20.8836,20.8761,20.8836,30400.0
2013-04-25 12:50:00,27.91,27.93,27.9,27.92,43400.0,20.8836,20.8985,20.8761,20.8911,43400.0
2013-04-25 12:55:00,27.92,27.94,27.92,27.93,35200.0,20.8911,20.906,20.8911,20.8985,35200.0
2013-04-25 13:00:00,27.92,27.93,27.89,27.89,48000.0,20.8911,20.8985,20.8686,20.8686,48000.0
2013-04-25 13:05:00,27.89,27.91,27.88,27.88,30500.0,20.8686,20.8836,20.8611,20.8611,30500.0
2013-04-25 13:10:00,27.88,27.92,27.88,27.91,34700.0,20.8611,20.8911,20.8611,20.8836,34700.0
2013-04-25 13:15:00,27.92,27.94,27.91,27.93,41800.0,20.8911,20.906,20.8836,20.8985,41800.0
2013-04-25 13:20:00,27.93,27.95,27.92,27.94,44600.0,20.8985,20.9135,20.8911,20.906,44600.0
2013-04-25 13:25:00,27.93,27.96,27.93,27.95,26200.0,20.8985,20.921,20.8985,20.9135,26200.0
2013-04-25 13:30:00,27.95,27.98,27.95,27.98,32600.0,20.9135,20.936,20.9135,20.936,32600.0
2013-04-25 13:35:00,27.98,27.99,27.96,27.96,45200.0,20.936,20.9434,20.921,20.921,45200.0
2013-04-25 13:40:00,27.96,27.98,27.96,27.97,28100.0,20.921,20.936,20.921,20.9285,28100.0
2013-04-25 13:45:00,27.97,27.98,27.96,27.97,28600.0,20.9285,20.936,20.921,20.9285,28600.0
2013-04-25 13:50:00,27.97,27.99,27.96,27.96,27300.0,20.9285,20.9434,20.921,20.921,27300.0
2013-04-25 13:55:00,27.97,28.01,27.97,28.0,53400.0,20.9285,20.9584,20.9285,20.9509,53400.0
2013-04-25 14:00:00,28.0,28.0,27.98,27.98,37400.0,20.9509,20.9509,20.936,20.936,37400.0
2013-04-25 14:05:00,27.98,28.01,27.98,28.0,75900.0,20.936,20.9584,20.936,20.9509,75900.0
2013-04-25 14:10:00,28.0,28.02,27.99,28.02,15300.0,20.9509,20.9659,20.9434,20.9659,15300.0
2013-04-25 14:15:00,28.02,28.02,27.99,28.0,51100.0,20.9659,20.9659,20.9434,20.9509,51100.0
2013-04-25 14:20:00,28.0,28.01,27.99,28.01,24900.0,20.9509,20.9584,20.9434,20.9584,24900.0
2013-04-25 14:25:00,28.01,28.02,28.0,28.02,36100.0,20.9584,20.9659,20.9509,20.9659,36100.0
2013-04-25 14:30:00,28.02,28.02,27.95,27.96,41100.0,20.9659,20.9659,20.9135,20.921,41100.0
2013-04-25 14:35:00,27.96,27.97,27.94,27.97,48400.0,20.921,20.9285,20.906,20.9285,48400.0
2013-04-25 14:40:00,27.97,27.98,27.94,27.97,66200.0,20.9285,20.936,20.906,20.9285,66200.0
2013-04-25 14:45:00,27.97,27.97,27.94,27.95,27000.0,20.9285,20.9285,20.906,20.9135,27000.0
2013-04-25 14:50:00,27.94,27.96,27.94,27.96,30100.0,20.906,20.921,20.906,20.921,30100.0
2013-04-25 14:55:00,27.95,27.96,27.91,27.91,60900.0,20.9135,20.921,20.8836,20.8836,60900.0
2013-04-25 15:00:00,27.92,27.92,27.84,27.84,72300.0,20.8911,20.8911,20.8312,20.8312,72300.0
2013-04-25 15:05:00,27.84,27.87,27.8,27.86,72300.0,20.8312,20.8536,20.8013,20.8462,72300.0
2013-04-25 15:10:00,27.86,27.87,27.83,27.87,74800.0,20.8462,20.8536,20.8237,20.8536,74800.0
2013-04-25 15:15:00,27.87,27.87,27.79,27.8,60800.0,20.8536,20.8536,20.7938,20.8013,60800.0
2013-04-25 15:20:00,27.8,27.81,27.77,27.79,90400.0,20.8013,20.8088,20.7788,20.7938,90400.0
2013-04-25 15:25:00,27.79,27.82,27.77,27.8,87900.0,20.7938,20.8162,20.7788,20.8013,87900.0
2013-04-25 15:30:00,27.8,27.85,27.8,27.8,73200.0,20.8013,20.8387,20.8013,20.8013,73200.0
2013-04-25 15:35:00,27.8,27.85,27.8,27.85,105200.0,20.8013,20.8387,20.8013,20.8387,105200.0
2013-04-25 15:40:00,27.85,27.85,27.81,27.83,107700.0,20.8387,20.8387,20.8088,20.8237,107700.0
2013-04-25 15:45:00,27.84,27.86,27.83,27.86,84700.0,20.8312,20.8462,20.8237,20.8462,84700.0
2013-04-25 15:50:00,27.86,27.86,27.77,27.77,161000.0,20.8462,20.8462,20.7788,20.7788,161000.0
2013-04-25 15:55:00,27.78,27.8,27.74,27.79,481700.0,20.7863,20.8013,20.7564,20.7938,481700.0
2013-04-26 09:30:00,27.74,27.95,27.74,27.95,59300.0,20.7564,20.9135,20.7564,20.9135,59300.0
2013-04-26 09:35:00,27.92,27.92,27.71,27.72,167400.0,20.8911,20.8911,20.7339,20.7414,167400.0
2013-04-26 09:40:00,27.72,27.76,27.7,27.7,54400.0,20.7414,20.7713,20.7264,20.7264,54400.0
2013-04-26 09:45:00,27.71,27.74,27.67,27.73,42400.0,20.7339,20.7564,20.704,20.7489,42400.0
2013-04-26 09:50:00,27.73,27.9,27.73,27.89,78200.0,20.7489,20.8761,20.7489,20.8686,78200.0
2013-04-26 09:55:00,27.87,27.91,27.85,27.88,84000.0,20.8536,20.8836,20.8387,20.8611,84000.0
2013-04-26 10:00:00,27.89,27.92,27.86,27.87,74700.0,20.8686,20.8911,20.8462,20.8536,74700.0
2013-04-26 10:05:00,27.86,27.86,27.83,27.84,48300.0,20.8462,20.8462,20.8237,20.8312,48300.0
2013-04-26 10:10:00,27.84,27.87,27.79,27.83,85000.0,20.8312,20.8536,20.7938,20.8237,85000.0
2013-04-26 10:15:00,27.83,27.83,27.78,27.82,50200.0,20.8237,20.8237,20.7863,20.8162,50200.0
2013-04-26 10:20:00,27.81,27.83,27.79,27.82,69300.0,20.8088,20.8237,20.7938,20.8162,69300.0
2013-04-26 10:25:00,27.82,27.88,27.82,27.88,41700.0,20.8162,20.8611,20.8162,20.8611,41700.0
2013-04-26 10:30:00,27.88,27.88,27.79,27.8,54300.0,20.8611,20.8611,20.7938,20.8013,54300.0
2013-04-26 10:35:00,27.8,27.85,27.78,27.84,59800.0,20.8013,20.8387,20.7863,20.8312,59800.0
2013-04-26 10:40:00,27.84,27.87,27.82,27.82,64300.0,20.8312,20.8536,20.8162,20.8162,64300.0
2013-04-26 10:45:00,27.83,27.83,27.76,27.78,123500.0,20.8237,20.8237,20.7713,20.7863,123500.0
2013-04-26 10:50:00,27.78,27.79,27.74,27.76,127600.0,20.7863,20.7938,20.7564,20.7713,127600.0
2013-04-26 10:55:00,27.76,27.82,27.76,27.79,73700.0,20.7713,20.8162,20.7713,20.7938,73700.0
2013-04-26 11:00:00,27.78,27.82,27.76,27.78,37400.0,20.7863,20.8162,20.7713,20.7863,37400.0
2013-04-26 11:05:00,27.78,27.78,27.75,27.76,50400.0,20.7863,20.7863,20.7639,20.7713,50400.0
2013-04-26 11:10:00,27.76,27.81,27.75,27.8,48400.0,20.7713,20.8088,20.7639,20.8013,48400.0
2013-04-26 11:15:00,27.81,27.86,27.79,27.83,68300.0,20.8088,20.8462,20.7938,20.8237,68300.0
2013-04-26 11:20:00,27.82,27.83,27.8,27.82,25000.0,20.8162,20.8237,20.8013,20.8162,25000.0
2013-04-26 11:25:00,27.83,27.85,27.82,27.84,32100.0,20.8237,20.8387,20.8162,20.8312,32100.0
2013-04-26 11:30:00,27.84,27.84,27.79,27.83,37600.0,20.8312,20.8312,20.7938,20.8237,37600.0
2013-04-26 11:35:00,27.84,27.84,27.79,27.83,49400.0,20.8312,20.8312,20.7938,20.8237,49400.0
2013-04-26 11:40:00,27.83,27.84,27.8,27.8,27800.0,20.8237,20.8312,20.8013,20.8013,27800.0
2013-04-26 11:45:00,27.8,27.82,27.78,27.79,42100.0,20.8013,20.8162,20.7863,20.7938,42100.0
2013-04-26 11:50:00,27.8,27.81,27.78,27.81,37400.0,20.8013,20.8088,20.7863,20.8088,37400.0
2013-04-26 11:55:00,27.8,27.8,27.78,27.8,45100.0,20.8013,20.8013,20.7863,20.8013,45100.0
2013-04-26 12:00:00,27.79,27.8,27.74,27.8,40400.0,20.7938,20.8013,20.7564,20.8013,40400.0
2013-04-26 12:05:00,27.8,27.81,27.76,27.78,42000.0,20.8013,20.8088,20.7713,20.7863,42000.0
2013-04-26 12:10:00,27.77,27.78,27.75,27.75,35100.0,20.7788,20.7863,20.7639,20.7639,35100.0
2013-04-26 12:15:00,27.75,27.77,27.73,27.74,71600.0,20.7639,20.7788,20.7489,20.7564,71600.0
2013-04-26 12:20:00,27.73,27.75,27.72,27.72,39900.0,20.7489,20.7639,20.7414,20.7414,39900.0
2013-04-26 12:25:00,27.72,27.73,27.71,27.71,31800.0,20.7414,20.7489,20.7339,20.7339,31800.0
2013-04-26 12:30:00,27.71,27.73,27.69,27.69,35700.0,20.7339,20.7489,20.719,20.719,35700.0
2013-04-26 12:35:00,27.69,27.7,27.66,27.66,28200.0,20.719,20.7264,20.6965,20.6965,28200.0
2013-04-26 12:40:00,27.66,27.66,27.63,27.64,52300.0,20.6965,20.6965,20.6741,20.6815,52300.0
2013-04-26 12:45:00,27.63,27.68,27.63,27.68,23300.0,20.6741,20.7115,20.6741,20.7115,23300.0
2013-04-26 12:50:00,27.68,27.7,27.66,27.69,36000.0,20.7115,20.7264,20.6965,20.719,36000.0
2013-04-26 12:55:00,27.69,27.73,27.68,27.71,43600.0,20.719,20.7489,20.7115,20.7339,43600.0
2013-04-26 13:00:00,27.71,27.71,27.7,27.71,27400.0,20.7339,20.7339,20.7264,20.7339,27400.0
2013-04-26 13:05:00,27.71,27.75,27.71,27.74,32800.0,20.7339,20.7639,20.7339,20.7564,32800.0
2013-04-26 13:10:00,27.75,27.75,27.73,27.74,25500.0,20.7639,20.7639,20.7489,20.7564,25500.0
2013-04-26 13:15:00,27.74,27.75,27.73,27.73,16800.0,20.7564,20.7639,20.7489,20.7489,16800.0
2013-04-26 13:20:00,27.73,27.79,27.73,27.76,44900.0,20.7489,20.7938,20.7489,20.7713,44900.0
2013-04-26 13:25:00,27.76,27.79,27.76,27.79,23700.0,20.7713,20.7938,20.7713,20.7938,23700.0
2013-04-26 13:30:00,27.79,27.8,27.77,27.77,21800.0,20.7938,20.8013,20.7788,20.7788,21800.0
2013-04-26 13:35:00,27.78,27.82,27.78,27.8,21300.0,20.7863,20.8162,20.7863,20.8013,21300.0
2013-04-26 13:40:00,27.8,27.83,27.79,27.83,17300.0,20.8013,20.8237,20.7938,20.8237,17300.0
2013-04-26 13:45:00,27.83,27.85,27.82,27.84,30600.0,20.8237,20.8387,20.8162,20.8312,30600.0
2013-04-26 13:50:00,27.84,27.86,27.83,27.84,36900.0,20.8312,20.8462,20.8237,20.8312,36900.0
2013-04-26 13:55:00,27.85,27.85,27.83,27.85,18800.0,20.8387,20.8387,20.8237,20.8387,18800.0
2013-04-26 14:00:00,27.84,27.87,27.84,27.84,44500.0,20.8312,20.8536,20.8312,20.8312,44500.0
2013-04-26 14:05:00,27.84,27.88,27.84,27.84,62800.0,20.8312,20.8611,20.8312,20.8312,62800.0
2013-04-26 14:10:00,27.84,27.85,27.83,27.84,17800.0,20.8312,20.8387,20.8237,20.8312,17800.0
2013-04-26 14:15:00,27.83,27.84,27.83,27.83,11400.0,20.8237,20.8312,20.8237,20.8237,11400.0
2013-04-26 14:20:00,27.83,27.86,27.82,27.85,56900.0,20.8237,20.8462,20.8162,20.8387,56900.0
2013-04-26 14:25:00,27.84,27.85,27.82,27.83,27300.0,20.8312,20.8387,20.8162,20.8237,27300.0
2013-04-26 14:30:00,27.82,27.83,27.8,27.8,9300.0,20.8162,20.8237,20.8013,20.8013,9300.0
2013-04-26 14:35:00,27.8,27.83,27.79,27.83,29800.0,20.8013,20.8237,20.7938,20.8237,29800.0
2013-04-26 14:40:00,27.82,27.83,27.82,27.83,18800.0,20.8162,20.8237,20.8162,20.8237,18800.0
2013-04-26 14:45:00,27.83,27.88,27.82,27.88,55000.0,20.8237,20.8611,20.8162,20.8611,55000.0
2013-04-26 14:50:00,27.88,27.89,27.86,27.87,55800.0,20.8611,20.8686,20.8462,20.8536,55800.0
2013-04-26 14:55:00,27.86,27.89,27.86,27.87,39600.0,20.8462,20.8686,20.8462,20.8536,39600.0
2013-04-26 15:00:00,27.87,27.9,27.85,27.87,245900.0,20.8536,20.8761,20.8387,20.8536,245900.0
2013-04-26 15:05:00,27.87,27.89,27.86,27.88,90200.0,20.8536,20.8686,20.8462,20.8611,90200.0
2013-04-26 15:10:00,27.88,27.91,27.88,27.9,53500.0,20.8611,20.8836,20.8611,20.8761,53500.0
2013-04-26 15:15:00,27.9,27.92,27.9,27.91,23200.0,20.8761,20.8911,20.8761,20.8836,23200.0
2013-04-26 15:20:00,27.91,27.93,27.9,27.91,76600.0,20.8836,20.8985,20.8761,20.8836,76600.0
2013-04-26 15:25:00,27.91,27.94,27.9,27.94,52400.0,20.8836,20.906,20.8761,20.906,52400.0
2013-04-26 15:30:00,27.93,27.94,27.92,27.93,36900.0,20.8985,20.906,20.8911,20.8985,36900.0
2013-04-26 15:35:00,27.93,27.95,27.9,27.91,104300.0,20.8985,20.9135,20.8761,20.8836,104300.0
2013-04-26 15:40:00,27.91,27.93,27.9,27.91,30700.0,20.8836,20.8985,20.8761,20.8836,30700.0
2013-04-26 15:45:00,27.92,27.92,27.88,27.91,71300.0,20.8911,20.8911,20.8611,20.8836,71300.0
2013-04-26 15:50:00,27.9,27.91,27.88,27.89,42200.0,20.8761,20.8836,20.8611,20.8686,42200.0
2013-04-26 15:55:00,27.89,27.92,27.87,27.88,301600.0,20.8686,20.8911,20.8536,20.8611,301600.0
2013-04-29 09:30:00,27.78,28.04,27.78,27.91,97800.0,20.7863,20.9808,20.7863,20.8836,97800.0
2013-04-29 09:35:00,27.92,27.96,27.87,27.96,45200.0,20.8911,20.921,20.8536,20.921,45200.0
2013-04-29 09:40:00,27.96,28.0,27.94,27.99,94100.0,20.921,20.9509,20.906,20.9434,94100.0
2013-04-29 09:45:00,27.99,28.04,27.96,27.99,82000.0,20.9434,20.9808,20.921,20.9434,82000.0
2013-04-29 09:50:00,28.0,28.01,27.94,27.94,30600.0,20.9509,20.9584,20.906,20.906,30600.0
2013-04-29 09:55:00,27.95,27.99,27.94,27.98,22200.0,20.9135,20.9434,20.906,20.936,22200.0
2013-04-29 10:00:00,27.98,28.05,27.94,28.04,67600.0,20.936,20.9883,20.906,20.9808,67600.0
2013-04-29 10:05:00,28.04,28.08,28.0,28.0,52700.0,20.9808,21.0108,20.9509,20.9509,52700.0
2013-04-29 10:10:00,28.0,28.02,27.99,27.99,28200.0,20.9509,20.9659,20.9434,20.9434,28200.0
2013-04-29 10:15:00,27.99,28.03,27.98,27.99,28100.0,20.9434,20.9734,20.936,20.9434,28100.0
2013-04-29 10:20:00,27.99,28.01,27.96,27.98,18400.0,20.9434,20.9584,20.921,20.936,18400.0
2013-04-29 10:25:00,27.98,28.0,27.95,27.95,19700.0,20.936,20.9509,20.9135,20.9135,19700.0
2013-04-29 10:30:00,27.95,27.96,27.95,27.96,32100.0,20.9135,20.921,20.9135,20.921,32100.0
2013-04-29 10:35:00,27.96,28.01,27.95,27.98,79700.0,20.921,20.9584,20.9135,20.936,79700.0
2013-04-29 10:40:00,27.98,28.03,27.98,28.03,32200.0,20.936,20.9734,20.936,20.9734,32200.0
2013-04-29 10:45:00,28.03,28.04,28.01,28.01,49600.0,20.9734,20.9808,20.9584,20.9584,49600.0
2013-04-29 10:50:00,28.0,28.01,27.98,27.98,26300.0,20.9509,20.9584,20.936,20.936,26300.0
2013-04-29 10:55:00,27.98,27.98,27.96,27.96,27000.0,20.936,20.936,20.921,20.921,27000.0
2013-04-29 11:00:00,27.97,27.97,27.93,27.93,41400.0,20.9285,20.9285,20.8985,20.8985,41400.0
2013-04-29 11:05:00,27.93,27.96,27.93,27.95,35700.0,20.8985,20.921,20.8985,20.9135,35700.0
2013-04-29 11:10:00,27.95,27.97,27.94,27.97,72900.0,20.9135,20.9285,20.906,20.9285,72900.0
2013-04-29 11:15:00,27.97,27.98,27.95,27.96,24400.0,20.9285,20.936,20.9135,20.921,24400.0
2013-04-29 11:20:00,27.95,27.97,27.95,27.96,12400.0,20.9135,20.9285,20.9135,20.921,12400.0
2013-04-29 11:25:00,27.96,27.98,27.96,27.96,20600.0,20.921,20.936,20.921,20.921,20600.0
2013-04-29 11:30:00,27.96,27.96,27.94,27.96,43100.0,20.921,20.921,20.906,20.921,43100.0
2013-04-29 11:35:00,27.96,27.96,27.93,27.93,30100.0,20.921,20.921,20.8985,20.8985,30100.0
2013-04-29 11:40:00,27.94,27.94,27.93,27.94,8100.0,20.906,20.906,20.8985,20.906,8100.0
2013-04-29 11:45:00,27.93,27.95,27.93,27.94,23200.0,20.8985,20.9135,20.8985,20.906,23200.0
2013-04-29 11:50:00,27.94,27.95,27.94,27.94,11800.0,20.906,20.9135,20.906,20.906,11800.0
2013-04-29 11:55:00,27.94,27.97,27.94,27.96,43600.0,20.906,20.9285,20.906,20.921,43600.0
2013-04-29 12:00:00,27.97,28.01,27.96,28.01,55800.0,20.9285,20.9584,20.921,20.9584,55800.0
2013-04-29 12:05:00,28.01,28.02,27.99,28.0,45200.0,20.9584,20.9659,20.9434,20.9509,45200.0
2013-04-29 12:10:00,28.01,28.03,28.0,28.03,19000.0,20.9584,20.9734,20.9509,20.9734,19000.0
2013-04-29 12:15:00,28.03,28.05,28.03,28.05,22000.0,20.9734,20.9883,20.9734,20.9883,22000.0
2013-04-29 12:20:00,28.05,28.08,28.05,28.08,48500.0,20.9883,21.0108,20.9883,21.0108,48500.0
2013-04-29 12:25:00,28.07,28.08,28.04,28.05,39200.0,21.0033,21.0108,20.9808,20.9883,39200.0
2013-04-29 12:30:00,28.05,28.06,28.04,28.04,11800.0,20.9883,20.9958,20.9808,20.9808,11800.0
2013-04-29 12:35:00,28.04,28.06,28.03,28.05,30200.0,20.9808,20.9958,20.9734,20.9883,30200.0
2013-04-29 12:40:00,28.05,28.05,28.03,28.03,17800.0,20.9883,20.9883,20.9734,20.9734,17800.0
2013-04-29 12:45:00,28.03,28.03,28.02,28.03,13300.0,20.9734,20.9734,20.9659,20.9734,13300.0
2013-04-29 12:50:00,28.02,28.03,28.01,28.02,19100.0,20.9659,20.9734,20.9584,20.9659,19100.0
2013-04-29 12:55:00,28.02,28.03,28.02,28.03,25000.0,20.9659,20.9734,20.9659,20.9734,25000.0
2013-04-29 13:00:00,28.03,28.05,28.02,28.05,25000.0,20.9734,20.9883,20.9659,20.9883,25000.0
2013-04-29 13:05:00,28.05,28.05,28.04,28.04,9000.0,20.9883,20.9883,20.9808,20.9808,9000.0
2013-04-29 13:10:00,28.04,28.05,28.0,28.0,65800.0,20.9808,20.9883,20.9509,20.9509,65800.0
2013-04-29 13:15:00,28.0,28.01,28.0,28.01,12300.0,20.9509,20.9584,20.9509,20.9584,12300.0
2013-04-29 13:20:00,28.0,28.02,28.0,28.02,22500.0,20.9509,20.9659,20.9509,20.9659,22500.0
2013-04-29 13:25:00,28.02,28.02,28.01,28.02,16700.0,20.9659,20.9659,20.9584,20.9659,16700.0
2013-04-29 13:30:00,28.01,28.02,28.01,28.01,13400.0,20.9584,20.9659,20.9584,20.9584,13400.0
2013-04-29 13:35:00,28.01,28.03,28.01,28.02,29400.0,20.9584,20.9734,20.9584,20.9659,29400.0
2013-04-29 13:40:00,28.02,28.04,28.02,28.04,19600.0,20.9659,20.9808,20.9659,20.9808,19600.0
2013-04-29 13:45:00,28.03,28.07,28.03,28.06,46700.0,20.9734,21.0033,20.9734,20.9958,46700.0
2013-04-29 13:50:00,28.07,28.07,28.05,28.05,19100.0,21.0033,21.0033,20.9883,20.9883,19100.0
2013-04-29 13:55:00,28.05,28.06,28.04,28.04,20100.0,20.9883,20.9958,20.9808,20.9808,20100.0
2013-04-29 14:00:00,28.04,28.05,28.02,28.02,22200.0,20.9808,20.9883,20.9659,20.9659,22200.0
2013-04-29 14:05:00,28.03,28.03,28.02,28.02,10100.0,20.9734,20.9734,20.9659,20.9659,10100.0
2013-04-29 14:10:00,28.02,28.1,28.02,28.09,76400.0,20.9659,21.0257,20.9659,21.0183,76400.0
2013-04-29 14:15:00,28.09,28.09,28.04,28.04,54800.0,21.0183,21.0183,20.9808,20.9808,54800.0
2013-04-29 14:20:00,28.04,28.06,28.04,28.05,16800.0,20.9808,20.9958,20.9808,20.9883,16800.0
2013-04-29 14:25:00,28.05,28.05,28.04,28.04,20400.0,20.9883,20.9883,20.9808,20.9808,20400.0
2013-04-29 14:30:00,28.04,28.1,28.04,28.1,56000.0,20.9808,21.0257,20.9808,21.0257,56000.0
2013-04-29 14:35:00,28.1,28.13,28.1,28.11,89700.0,21.0257,21.0482,21.0257,21.0332,89700.0
2013-04-29 14:40:00,28.11,28.12,28.1,28.1,7900.0,21.0332,21.0407,21.0257,21.0257,7900.0
2013-04-29 14:45:00,28.11,28.11,28.1,28.1,15400.0,21.0332,21.0332,21.0257,21.0257,15400.0
2013-04-29 14:50:00,28.1,28.11,28.08,28.09,41200.0,21.0257,21.0332,21.0108,21.0183,41200.0
2013-04-29 14:55:00,28.09,28.11,28.08,28.11,52600.0,21.0183,21.0332,21.0108,21.0332,52600.0
2013-04-29 15:00:00,28.11,28.11,28.06,28.08,46300.0,21.0332,21.0332,20.9958,21.0108,46300.0
2013-04-29 15:05:00,28.07,28.1,28.05,28.1,89800.0,21.0033,21.0257,20.9883,21.0257,89800.0
2013-04-29 15:10:00,28.1,28.1,28.07,28.09,93000.0,21.0257,21.0257,21.0033,21.0183,93000.0
2013-04-29 15:15:00,28.09,28.12,28.09,28.1,70200.0,21.0183,21.0407,21.0183,21.0257,70200.0
2013-04-29 15:20:00,28.1,28.11,28.09,28.1,45300.0,21.0257,21.0332,21.0183,21.0257,45300.0
2013-04-29 15:25:00,28.1,28.11,28.09,28.1,91200.0,21.0257,21.0332,21.0183,21.0257,91200.0
2013-04-29 15:30:00,28.11,28.11,28.09,28.1,58700.0,21.0332,21.0332,21.0183,21.0257,58700.0
2013-04-29 15:35:00,28.11,28.11,28.09,28.09,51200.0,21.0332,21.0332,21.0183,21.0183,51200.0
2013-04-29 15:40:00,28.1,28.14,28.09,28.12,187900.0,21.0257,21.0557,21.0183,21.0407,187900.0
2013-04-29 15:45:00,28.12,28.13,28.07,28.07,173300.0,21.0407,21.0482,21.0033,21.0033,173300.0
2013-04-29 15:50:00,28.07,28.08,28.04,28.07,92000.0,21.0033,21.0108,20.9808,21.0033,92000.0
2013-04-29 15:55:00,28.07,28.1,28.06,28.09,266500.0,21.0033,21.0257,20.9958,21.0183,266500.0
2013-04-30 09:30:00,28.12,28.22,28.07,28.16,164100.0,21.0407,21.1155,21.0033,21.0706,164100.0
2013-04-30 09:35:00,28.17,28.21,28.15,28.15,65900.0,21.0781,21.1081,21.0632,21.0632,65900.0
2013-04-30 09:40:00,28.16,28.16,28.07,28.09,79900.0,21.0706,21.0706,21.0033,21.0183,79900.0
2013-04-30 09:45:00,28.1,28.15,28.07,28.14,65100.0,21.0257,21.0632,21.0033,21.0557,65100.0
2013-04-30 09:50:00,28.13,28.13,28.01,28.05,60400.0,21.0482,21.0482,20.9584,20.9883,60400.0
2013-04-30 09:55:00,28.05,28.1,28.01,28.07,67300.0,20.9883,21.0257,20.9584,21.0033,67300.0
2013-04-30 10:00:00,28.08,28.14,27.89,27.96,182800.0,21.0108,21.0557,20.8686,20.921,182800.0
2013-04-30 10:05:00,27.97,27.99,27.93,27.98,61600.0,20.9285,20.9434,20.8985,20.936,61600.0
2013-04-30 10:10:00,27.99,28.05,27.99,28.0,135900.0,20.9434,20.9883,20.9434,20.9509,135900.0
2013-04-30 10:15:00,28.0,28.03,27.97,27.98,67700.0,20.9509,20.9734,20.9285,20.936,67700.0
2013-04-30 10:20:00,27.99,27.99,27.96,27.96,63200.0,20.9434,20.9434,20.921,20.921,63200.0
2013-04-30 10:25:00,27.96,28.0,27.96,28.0,39800.0,20.921,20.9509,20.921,20.9509,39800.0
2013-04-30 10:30:00,28.0,28.0,27.94,28.0,74400.0,20.9509,20.9509,20.906,20.9509,74400.0
2013-04-30 10:35:00,28.0,28.0,27.97,27.99,34300.0,20.9509,20.9509,20.9285,20.9434,34300.0
2013-04-30 10:40:00,28.0,28.0,27.97,27.97,105800.0,20.9509,20.9509,20.9285,20.9285,105800.0
2013-04-30 10:45:00,27.97,28.0,27.96,27.99,60000.0,20.9285,20.9509,20.921,20.9434,60000.0
2013-04-30 10:50:00,28.0,28.03,27.99,28.02,76900.0,20.9509,20.9734,20.9434,20.9659,76900.0
2013-04-30 10:55:00,28.03,28.05,28.0,28.01,76300.0,20.9734,20.9883,20.9509,20.9584,76300.0
2013-04-30 11:00:00,28.01,28.03,28.01,28.03,37300.0,20.9584,20.9734,20.9584,20.9734,37300.0
2013-04-30 11:05:00,28.02,28.03,28.02,28.03,38300.0,20.9659,20.9734,20.9659,20.9734,38300.0
2013-04-30 11:10:00,28.02,28.03,27.96,27.96,67200.0,20.9659,20.9734,20.921,20.921,67200.0
2013-04-30 11:15:00,27.96,27.96,27.94,27.96,41400.0,20.921,20.921,20.906,20.921,41400.0
2013-04-30 11:20:00,27.97,27.97,27.96,27.96,9000.0,20.9285,20.9285,20.921,20.921,9000.0
2013-04-30 11:25:00,27.96,28.01,27.96,28.01,34400.0,20.921,20.9584,20.921,20.9584,34400.0
2013-04-30 11:30:00,28.01,28.03,27.97,27.97,101500.0,20.9584,20.9734,20.9285,20.9285,101500.0
2013-04-30 11:35:00,27.98,28.01,27.97,28.01,35700.0,20.936,20.9584,20.9285,20.9584,35700.0
2013-04-30 11:40:00,28.01,28.04,28.01,28.04,10400.0,20.9584,20.9808,20.9584,20.9808,10400.0
2013-04-30 11:45:00,28.04,28.07,28.04,28.05,53000.0,20.9808,21.0033,20.9808,20.9883,53000.0
2013-04-30 11:50:00,28.06,28.1,28.05,28.09,37200.0,20.9958,21.0257,20.9883,21.0183,37200.0
2013-04-30 11:55:00,28.1,28.13,28.09,28.1,54700.0,21.0257,21.0482,21.0183,21.0257,54700.0
2013-04-30 12:00:00,28.11,28.11,28.09,28.09,18900.0,21.0332,21.0332,21.0183,21.0183,18900.0
2013-04-30 12:05:00,28.09,28.16,28.09,28.16,34400.0,21.0183,21.0706,21.0183,21.0706,34400.0
2013-04-30 12:10:00,28.16,28.19,28.16,28.18,33800.0,21.0706,21.0931,21.0706,21.0856,33800.0
2013-04-30 12:15:00,28.19,28.19,28.13,28.14,40800.0,21.0931,21.0931,21.0482,21.0557,40800.0
2013-04-30 12:20:00,28.14,28.15,28.14,28.14,15100.0,21.0557,21.0632,21.0557,21.0557,15100.0
2013-04-30 12:25:00,28.14,28.14,28.11,28.11,31100.0,21.0557,21.0557,21.0332,21.0332,31100.0
2013-04-30 12:30:00,28.11,28.11,28.08,28.11,25100.0,21.0332,21.0332,21.0108,21.0332,25100.0
2013-04-30 12:35:00,28.11,28.11,28.06,28.07,22300.0,21.0332,21.0332,20.9958,21.0033,22300.0
2013-04-30 12:40:00,28.08,28.1,28.07,28.1,11300.0,21.0108,21.0257,21.0033,21.0257,11300.0
2013-04-30 12:45:00,28.1,28.14,28.1,28.14,16600.0,21.0257,21.0557,21.0257,21.0557,16600.0
2013-04-30 12:50:00,28.14,28.16,28.13,28.16,13200.0,21.0557,21.0706,21.0482,21.0706,13200.0
2013-04-30 12:55:00,28.16,28.18,28.14,28.15,30200.0,21.0706,21.0856,21.0557,21.0632,30200.0
2013-04-30 13:00:00,28.15,28.16,28.13,28.13,25900.0,21.0632,21.0706,21.0482,21.0482,25900.0
2013-04-30 13:05:00,28.13,28.15,28.12,28.15,8400.0,21.0482,21.0632,21.0407,21.0632,8400.0
2013-04-30 13:10:00,28.15,28.15,28.12,28.14,23000.0,21.0632,21.0632,21.0407,21.0557,23000.0
2013-04-30 13:15:00,28.15,28.17,28.14,28.16,21400.0,21.0632,21.0781,21.0557,21.0706,21400.0
2013-04-30 13:20:00,28.15,28.15,28.14,28.15,7200.0,21.0632,21.0632,21.0557,21.0632,7200.0
2013-04-30 13:25:00,28.15,28.16,28.14,28.16,11800.0,21.0632,21.0706,21.0557,21.0706,11800.0
2013-04-30 13:30:00,28.16,28.16,28.15,28.16,17700.0,21.0706,21.0706,21.0632,21.0706,17700.0
2013-04-30 13:35:00,28.16,28.17,28.16,28.17,33200.0,21.0706,21.0781,21.0706,21.0781,33200.0
2013-04-30 13:40:00,28.17,28.17,28.16,28.17,5500.0,21.0781,21.0781,21.0706,21.0781,5500.0
2013-04-30 13:45:00,28.17,28.19,28.17,28.19,17400.0,21.0781,21.0931,21.0781,21.0931,17400.0
2013-04-30 13:50:00,28.19,28.2,28.16,28.16,39200.0,21.0931,21.1006,21.0706,21.0706,39200.0
2013-04-30 13:55:00,28.16,28.19,28.16,28.19,15800.0,21.0706,21.0931,21.0706,21.0931,15800.0
2013-04-30 14:00:00,28.18,28.19,28.12,28.12,43100.0,21.0856,21.0931,21.0407,21.0407,43100.0
2013-04-30 14:05:00,28.12,28.14,28.1,28.1,32200.0,21.0407,21.0557,21.0257,21.0257,32200.0
2013-04-30 14:10:00,28.1,28.13,28.09,28.13,27000.0,21.0257,21.0482,21.0183,21.0482,27000.0
2013-04-30 14:15:00,28.13,28.13,28.1,28.1,32800.0,21.0482,21.0482,21.0257,21.0257,32800.0
2013-04-30 14:20:00,28.11,28.12,28.1,28.11,14700.0,21.0332,21.0407,21.0257,21.0332,14700.0
2013-04-30 14:25:00,28.12,28.15,28.12,28.13,38300.0,21.0407,21.0632,21.0407,21.0482,38300.0
2013-04-30 14:30:00,28.13,28.15,28.13,28.14,32200.0,21.0482,21.0632,21.0482,21.0557,32200.0
2013-04-30 14:35:00,28.13,28.16,28.12,28.16,33000.0,21.0482,21.0706,21.0407,21.0706,33000.0
2013-04-30 14:40:00,28.16,28.19,28.16,28.18,22800.0,21.0706,21.0931,21.0706,21.0856,22800.0
2013-04-30 14:45:00,28.18,28.21,28.17,28.17,48400.0,21.0856,21.1081,21.0781,21.0781,48400.0
2013-04-30 14:50:00,28.18,28.18,28.17,28.17,6800.0,21.0856,21.0856,21.0781,21.0781,6800.0
2013-04-30 14:55:00,28.18,28.2,28.17,28.2,51700.0,21.0856,21.1006,21.0781,21.1006,51700.0
2013-04-30 15:00:00,28.21,28.21,28.13,28.13,64200.0,21.1081,21.1081,21.0482,21.0482,64200.0
2013-04-30 15:05:00,28.14,28.17,28.13,28.16,44200.0,21.0557,21.0781,21.0482,21.0706,44200.0
2013-04-30 15:10:00,28.17,28.18,28.16,28.18,21000.0,21.0781,21.0856,21.0706,21.0856,21000.0
2013-04-30 15:15:00,28.17,28.21,28.17,28.2,44200.0,21.0781,21.1081,21.0781,21.1006,44200.0
2013-04-30 15:20:00,28.21,28.23,28.2,28.23,47400.0,21.1081,21.123,21.1006,21.123,47400.0
2013-04-30 15:25:00,28.23,28.25,28.22,28.22,72600.0,21.123,21.138,21.1155,21.1155,72600.0
2013-04-30 15:30:00,28.23,28.23,28.22,28.22,21800.0,21.123,21.123,21.1155,21.1155,21800.0
2013-04-30 15:35:00,28.22,28.26,28.22,28.25,80400.0,21.1155,21.1455,21.1155,21.138,80400.0
2013-04-30 15:40:00,28.25,28.27,28.25,28.27,81800.0,21.138,21.1529,21.138,21.1529,81800.0
2013-04-30 15:45:00,28.27,28.3,28.27,28.28,152300.0,21.1529,21.1754,21.1529,21.1604,152300.0
2013-04-30 15:50:00,28.27,28.28,28.22,28.22,70800.0,21.1529,21.1604,21.1155,21.1155,70800.0
2013-04-30 15:55:00,28.23,28.25,28.21,28.23,254100.0,21.123,21.138,21.1081,21.123,254100.0
2013-05-01 09:30:00,28.13,28.22,27.96,28.19,249500.0,21.0482,21.1155,20.921,21.0931,249500.0
2013-05-01 09:35:00,28.18,28.18,28.0,28.01,217000.0,21.0856,21.0856,20.9509,20.9584,217000.0
2013-05-01 09:40:00,28.01,28.02,27.92,27.93,232900.0,20.9584,20.9659,20.8911,20.8985,232900.0
2013-05-01 09:45:00,27.94,27.96,27.91,27.96,82500.0,20.906,20.921,20.8836,20.921,82500.0
2013-05-01 09:50:00,27.97,28.01,27.95,27.99,68900.0,20.9285,20.9584,20.9135,20.9434,68900.0
2013-05-01 09:55:00,27.99,28.01,27.96,27.96,77000.0,20.9434,20.9584,20.921,20.921,77000.0
2013-05-01 10:00:00,27.97,28.01,27.91,27.91,175600.0,20.9285,20.9584,20.8836,20.8836,175600.0
2013-05-01 10:05:00,27.92,27.92,27.78,27.78,206200.0,20.8911,20.8911,20.7863,20.7863,206200.0
2013-05-01 10:10:00,27.78,27.82,27.75,27.76,115000.0,20.7863,20.8162,20.7639,20.7713,115000.0
2013-05-01 10:15:00,27.75,27.77,27.67,27.67,111600.0,20.7639,20.7788,20.704,20.704,111600.0
2013-05-01 10:20:00,27.67,27.69,27.62,27.63,165300.0,20.704,20.719,20.6666,20.6741,165300.0
2013-05-01 10:25:00,27.64,27.69,27.62,27.65,85100.0,20.6815,20.719,20.6666,20.689,85100.0
2013-05-01 10:30:00,27.65,27.71,27.64,27.69,76100.0,20.689,20.7339,20.6815,20.719,76100.0
2013-05-01 10:35:00,27.69,27.75,27.69,27.74,37500.0,20.719,20.7639,20.719,20.7564,37500.0
2013-05-01 10:40:00,27.75,27.77,27.74,27.77,29700.0,20.7639,20.7788,20.7564,20.7788,29700.0
2013-05-01 10:45:00,27.77,27.78,27.74,27.74,44400.0,20.7788,20.7863,20.7564,20.7564,44400.0
2013-05-01 10:50:00,27.75,27.78,27.71,27.78,77700.0,20.7639,20.7863,20.7339,20.7863,77700.0
2013-05-01 10:55:00,27.79,27.79,27.75,27.78,49700.0,20.7938,20.7938,20.7639,20.7863,49700.0
2013-05-01 11:00:00,27.78,27.79,27.77,27.77,35300.0,20.7863,20.7938,20.7788,20.7788,35300.0
2013-05-01 11:05:00,27.77,27.8,27.77,27.78,22400.0,20.7788,20.8013,20.7788,20.7863,22400.0
2013-05-01 11:10:00,27.79,27.79,27.76,27.78,39500.0,20.7938,20.7938,20.7713,20.7863,39500.0
2013-05-01 11:15:00,27.79,27.79,27.75,27.75,25500.0,20.7938,20.7938,20.7639,20.7639,25500.0
2013-05-01 11:20:00,27.76,27.81,27.76,27.8,49300.0,20.7713,20.8088,20.7713,20.8013,49300.0
2013-05-01 11:25:00,27.8,27.85,27.79,27.85,34400.0,20.8013,20.8387,20.7938,20.8387,34400.0
2013-05-01 11:30:00,27.85,27.89,27.84,27.88,64800.0,20.8387,20.8686,20.8312,20.8611,64800.0
2013-05-01 11:35:00,27.88,27.89,27.82,27.82,46100.0,20.8611,20.8686,20.8162,20.8162,46100.0
2013-05-01 11:40:00,27.82,27.84,27.81,27.81,26700.0,20.8162,20.8312,20.8088,20.8088,26700.0
2013-05-01 11:45:00,27.81,27.83,27.79,27.81,52200.0,20.8088,20.8237,20.7938,20.8088,52200.0
2013-05-01 11:50:00,27.82,27.84,27.81,27.81,46500.0,20.8162,20.8312,20.8088,20.8088,46500.0
2013-05-01 11:55:00,27.81,27.86,27.8,27.86,36500.0,20.8088,20.8462,20.8013,20.8462,36500.0
2013-05-01 12:00:00,27.87,27.88,27.84,27.84,30400.0,20.8536,20.8611,20.8312,20.8312,30400.0
2013-05-01 12:05:00,27.85,27.86,27.85,27.85,4900.0,20.8387,20.8462,20.8387,20.8387,4900.0
2013-05-01 12:10:00,27.85,27.87,27.83,27.84,47600.0,20.8387,20.8536,20.8237,20.8312,47600.0
2013-05-01 12:15:00,27.84,27.86,27.84,27.85,23400.0,20.8312,20.8462,20.8312,20.8387,23400.0
2013-05-01 12:20:00,27.86,27.89,27.86,27.89,23100.0,20.8462,20.8686,20.8462,20.8686,23100.0
2013-05-01 12:25:00,27.9,27.91,27.88,27.89,34600.0,20.8761,20.8836,20.8611,20.8686,34600.0
2013-05-01 12:30:00,27.89,27.91,27.87,27.87,41500.0,20.8686,20.8836,20.8536,20.8536,41500.0
2013-05-01 12:35:00,27.87,27.87,27.84,27.85,27400.0,20.8536,20.8536,20.8312,20.8387,27400.0
2013-05-01 12:40:00,27.84,27.86,27.84,27.85,11800.0,20.8312,20.8462,20.8312,20.8387,11800.0
2013-05-01 12:45:00,27.85,27.86,27.85,27.85,7800.0,20.8387,20.8462,20.8387,20.8387,7800.0
2013-05-01 12:50:00,27.85,27.86,27.83,27.84,50200.0,20.8387,20.8462,20.8237,20.8312,50200.0
2013-05-01 12:55:00,27.84,27.85,27.81,27.82,52100.0,20.8312,20.8387,20.8088,20.8162,52100.0
2013-05-01 13:00:00,27.82,27.82,27.78,27.78,36200.0,20.8162,20.8162,20.7863,20.7863,36200.0
2013-05-01 13:05:00,27.78,27.8,27.75,27.75,39000.0,20.7863,20.8013,20.7639,20.7639,39000.0
2013-05-01 13:10:00,27.76,27.8,27.76,27.77,31400.0,20.7713,20.8013,20.7713,20.7788,31400.0
2013-05-01 13:15:00,27.78,27.79,27.76,27.78,58700.0,20.7863,20.7938,20.7713,20.7863,58700.0
2013-05-01 13:20:00,27.79,27.79,27.75,27.76,96500.0,20.7938,20.7938,20.7639,20.7713,96500.0
2013-05-01 13:25:00,27.75,27.8,27.74,27.8,32700.0,20.7639,20.8013,20.7564,20.8013,32700.0
2013-05-01 13:30:00,27.8,27.82,27.78,27.81,37900.0,20.8013,20.8162,20.7863,20.8088,37900.0
2013-05-01 13:35:00,27.82,27.82,27.75,27.75,50900.0,20.8162,20.8162,20.7639,20.7639,50900.0
2013-05-01 13:40:00,27.75,27.75,27.68,27.69,52300.0,20.7639,20.7639,20.7115,20.719,52300.0
2013-05-01 13:45:00,27.68,27.7,27.67,27.68,40900.0,20.7115,20.7264,20.704,20.7115,40900.0
2013-05-01 13:50:00,27.68,27.71,27.65,27.71,55900.0,20.7115,20.7339,20.689,20.7339,55900.0
2013-05-01 13:55:00,27.72,27.72,27.67,27.7,48500.0,20.7414,20.7414,20.704,20.7264,48500.0
2013-05-01 14:00:00,27.7,27.77,27.7,27.75,91400.0,20.7264,20.7788,20.7264,20.7639,91400.0
2013-05-01 14:05:00,27.74,27.79,27.73,27.77,32000.0,20.7564,20.7938,20.7489,20.7788,32000.0
2013-05-01 14:10:00,27.78,27.78,27.71,27.78,70400.0,20.7863,20.7863,20.7339,20.7863,70400.0
2013-05-01 14:15:00,27.77,27.78,27.74,27.77,58100.0,20.7788,20.7863,20.7564,20.7788,58100.0
2013-05-01 14:20:00,27.77,27.83,27.77,27.82,58600.0,20.7788,20.8237,20.7788,20.8162,58600.0
2013-05-01 14:25:00,27.81,27.83,27.78,27.8,40200.0,20.8088,20.8237,20.7863,20.8013,40200.0
2013-05-01 14:30:00,27.8,27.8,27.76,27.79,54700.0,20.8013,20.8013,20.7713,20.7938,54700.0
2013-05-01 14:35:00,27.78,27.79,27.76,27.78,49400.0,20.7863,20.7938,20.7713,20.7863,49400.0
2013-05-01 14:40:00,27.78,27.82,27.78,27.8,49900.0,20.7863,20.8162,20.7863,20.8013,49900.0
2013-05-01 14:45:00,27.81,27.82,27.77,27.82,42800.0,20.8088,20.8162,20.7788,20.8162,42800.0
2013-05-01 14:50:00,27.81,27.85,27.81,27.84,64000.0,20.8088,20.8387,20.8088,20.8312,64000.0
2013-05-01 14:55:00,27.84,27.84,27.8,27.81,41400.0,20.8312,20.8312,20.8013,20.8088,41400.0
2013-05-01 15:00:00,27.82,27.85,27.79,27.82,57600.0,20.8162,20.8387,20.7938,20.8162,57600.0
2013-05-01 15:05:00,27.83,27.83,27.79,27.79,61300.0,20.8237,20.8237,20.7938,20.7938,61300.0
2013-05-01 15:10:00,27.78,27.79,27.74,27.74,76200.0,20.7863,20.7938,20.7564,20.7564,76200.0
2013-05-01 15:15:00,27.75,27.78,27.71,27.78,70000.0,20.7639,20.7863,20.7339,20.7863,70000.0
2013-05-01 15:20:00,27.78,27.78,27.72,27.74,74500.0,20.7863,20.7863,20.7414,20.7564,74500.0
2013-05-01 15:25:00,27.72,27.77,27.71,27.71,83800.0,20.7414,20.7788,20.7339,20.7339,83800.0
2013-05-01 15:30:00,27.71,27.76,27.71,27.75,97400.0,20.7339,20.7713,20.7339,20.7639,97400.0
2013-05-01 15:35:00,27.75,27.76,27.71,27.71,78200.0,20.7639,20.7713,20.7339,20.7339,78200.0
2013-05-01 15:40:00,27.71,27.75,27.7,27.71,166600.0,20.7339,20.7639,20.7264,20.7339,166600.0
2013-05-01 15:45:00,27.71,27.78,27.7,27.73,168000.0,20.7339,20.7863,20.7264,20.7489,168000.0
2013-05-01 15:50:00,27.72,27.74,27.7,27.71,179800.0,20.7414,20.7564,20.7264,20.7339,179800.0
2013-05-01 15:55:00,27.7,27.73,27.67,27.69,352800.0,20.7264,20.7489,20.704,20.719,352800.0
2013-05-02 09:30:00,27.78,27.85,27.73,27.78,98500.0,20.7863,20.8387,20.7489,20.7863,98500.0
2013-05-02 09:35:00,27.8,27.9,27.79,27.83,68600.0,20.8013,20.8761,20.7938,20.8237,68600.0
2013-05-02 09:40:00,27.83,27.85,27.78,27.81,67200.0,20.8237,20.8387,20.7863,20.8088,67200.0
2013-05-02 09:45:00,27.82,27.87,27.81,27.84,118800.0,20.8162,20.8536,20.8088,20.8312,118800.0
2013-05-02 09:50:00,27.84,27.86,27.78,27.78,69000.0,20.8312,20.8462,20.7863,20.7863,69000.0
2013-05-02 09:55:00,27.79,27.86,27.77,27.83,45700.0,20.7938,20.8462,20.7788,20.8237,45700.0
2013-05-02 10:00:00,27.84,27.91,27.83,27.86,88900.0,20.8312,20.8836,20.8237,20.8462,88900.0
2013-05-02 10:05:00,27.86,27.89,27.83,27.89,55000.0,20.8462,20.8686,20.8237,20.8686,55000.0
2013-05-02 10:10:00,27.89,27.96,27.87,27.96,102500.0,20.8686,20.921,20.8536,20.921,102500.0
2013-05-02 10:15:00,27.96,27.97,27.94,27.95,37300.0,20.921,20.9285,20.906,20.9135,37300.0
2013-05-02 10:20:00,27.95,27.98,27.94,27.96,25600.0,20.9135,20.936,20.906,20.921,25600.0
2013-05-02 10:25:00,27.96,27.99,27.95,27.99,33500.0,20.921,20.9434,20.9135,20.9434,33500.0
2013-05-02 10:30:00,27.99,28.0,27.97,27.99,59800.0,20.9434,20.9509,20.9285,20.9434,59800.0
2013-05-02 10:35:00,27.99,28.01,27.96,27.96,80400.0,20.9434,20.9584,20.921,20.921,80400.0
2013-05-02 10:40:00,27.97,27.98,27.96,27.98,44900.0,20.9285,20.936,20.921,20.936,44900.0
2013-05-02 10:45:00,27.98,27.99,27.95,27.96,59400.0,20.936,20.9434,20.9135,20.921,59400.0
2013-05-02 10:50:00,27.96,27.98,27.95,27.97,39400.0,20.921,20.936,20.9135,20.9285,39400.0
2013-05-02 10:55:00,27.97,27.99,27.96,27.99,29400.0,20.9285,20.9434,20.921,20.9434,29400.0
2013-05-02 11:00:00,27.99,27.99,27.96,27.97,55700.0,20.9434,20.9434,20.921,20.9285,55700.0
2013-05-02 11:05:00,27.97,28.0,27.97,28.0,51200.0,20.9285,20.9509,20.9285,20.9509,51200.0
2013-05-02 11:10:00,28.0,28.05,27.99,28.05,156500.0,20.9509,20.9883,20.9434,20.9883,156500.0
2013-05-02 11:15:00,28.05,28.11,28.05,28.1,99600.0,20.9883,21.0332,20.9883,21.0257,99600.0
2013-05-02 11:20:00,28.1,28.16,28.1,28.16,78000.0,21.0257,21.0706,21.0257,21.0706,78000.0
2013-05-02 11:25:00,28.16,28.16,28.14,28.14,128200.0,21.0706,21.0706,21.0557,21.0557,128200.0
2013-05-02 11:30:00,28.14,28.15,28.09,28.09,38100.0,21.0557,21.0632,21.0183,21.0183,38100.0
2013-05-02 11:35:00,28.09,28.09,28.05,28.07,49100.0,21.0183,21.0183,20.9883,21.0033,49100.0
2013-05-02 11:40:00,28.06,28.07,28.01,28.01,67300.0,20.9958,21.0033,20.9584,20.9584,67300.0
2013-05-02 11:45:00,28.01,28.02,27.99,28.0,45700.0,20.9584,20.9659,20.9434,20.9509,45700.0
2013-05-02 11:50:00,28.0,28.01,27.99,28.01,38700.0,20.9509,20.9584,20.9434,20.9584,38700.0
2013-05-02 11:55:00,28.0,28.01,28.0,28.0,25700.0,20.9509,20.9584,20.9509,20.9509,25700.0
2013-05-02 12:00:00,28.0,28.02,27.99,28.0,52800.0,20.9509,20.9659,20.9434,20.9509,52800.0
2013-05-02 12:05:00,28.0,28.01,27.98,27.98,34800.0,20.9509,20.9584,20.936,20.936,34800.0
2013-05-02 12:10:00,27.99,27.99,27.96,27.97,34800.0,20.9434,20.9434,20.921,20.9285,34800.0
2013-05-02 12:15:00,27.97,27.97,27.95,27.95,48400.0,20.9285,20.9285,20.9135,20.9135,48400.0
2013-05-02 12:20:00,27.95,27.96,27.95,27.96,36900.0,20.9135,20.921,20.9135,20.921,36900.0
2013-05-02 12:25:00,27.96,27.96,27.93,27.94,36700.0,20.921,20.921,20.8985,20.906,36700.0
2013-05-02 12:30:00,27.95,27.96,27.9,27.91,55600.0,20.9135,20.921,20.8761,20.8836,55600.0
2013-05-02 12:35:00,27.91,27.91,27.89,27.91,62800.0,20.8836,20.8836,20.8686,20.8836,62800.0
2013-05-02 12:40:00,27.9,27.92,27.89,27.9,34800.0,20.8761,20.8911,20.8686,20.8761,34800.0
2013-05-02 12:45:00,27.9,27.91,27.89,27.89,44400.0,20.8761,20.8836,20.8686,20.8686,44400.0
2013-05-02 12:50:00,27.89,27.92,27.89,27.89,87200.0,20.8686,20.8911,20.8686,20.8686,87200.0
2013-05-02 12:55:00,27.89,27.91,27.89,27.89,58200.0,20.8686,20.8836,20.8686,20.8686,58200.0
2013-05-02 13:00:00,27.89,27.92,27.89,27.92,42200.0,20.8686,20.8911,20.8686,20.8911,42200.0
2013-05-02 13:05:00,27.92,27.92,27.9,27.9,31100.0,20.8911,20.8911,20.8761,20.8761,31100.0
2013-05-02 13:10:00,27.9,27.91,27.89,27.9,32300.0,20.8761,20.8836,20.8686,20.8761,32300.0
2013-05-02 13:15:00,27.9,27.92,27.9,27.91,37000.0,20.8761,20.8911,20.8761,20.8836,37000.0
2013-05-02 13:20:00,27.9,27.92,27.9,27.92,33500.0,20.8761,20.8911,20.8761,20.8911,33500.0
2013-05-02 13:25:00,27.92,27.95,27.91,27.93,67000.0,20.8911,20.9135,20.8836,20.8985,67000.0
2013-05-02 13:30:00,27.93,27.97,27.93,27.95,48700.0,20.8985,20.9285,20.8985,20.9135,48700.0
2013-05-02 13:35:00,27.94,27.95,27.91,27.91,23900.0,20.906,20.9135,20.8836,20.8836,23900.0
2013-05-02 13:40:00,27.92,27.93,27.9,27.91,35100.0,20.8911,20.8985,20.8761,20.8836,35100.0
2013-05-02 13:45:00,27.91,27.92,27.9,27.92,34300.0,20.8836,20.8911,20.8761,20.8911,34300.0
2013-05-02 13:50:00,27.92,27.93,27.91,27.92,42600.0,20.8911,20.8985,20.8836,20.8911,42600.0
2013-05-02 13:55:00,27.92,27.94,27.91,27.94,18200.0,20.8911,20.906,20.8836,20.906,18200.0
2013-05-02 14:00:00,27.94,27.96,27.93,27.95,30400.0,20.906,20.921,20.8985,20.9135,30400.0
2013-05-02 14:05:00,27.94,27.96,27.94,27.95,32600.0,20.906,20.921,20.906,20.9135,32600.0
2013-05-02 14:10:00,27.95,27.95,27.94,27.95,21300.0,20.9135,20.9135,20.906,20.9135,21300.0
2013-05-02 14:15:00,27.95,27.99,27.95,27.99,28000.0,20.9135,20.9434,20.9135,20.9434,28000.0
2013-05-02 14:20:00,27.99,28.0,27.94,27.95,36100.0,20.9434,20.9509,20.906,20.9135,36100.0
2013-05-02 14:25:00,27.95,27.95,27.93,27.94,42700.0,20.9135,20.9135,20.8985,20.906,42700.0
2013-05-02 14:30:00,27.94,27.96,27.93,27.96,35200.0,20.906,20.921,20.8985,20.921,35200.0
2013-05-02 14:35:00,27.96,27.99,27.96,27.99,16500.0,20.921,20.9434,20.921,20.9434,16500.0
2013-05-02 14:40:00,27.99,27.99,27.96,27.98,34400.0,20.9434,20.9434,20.921,20.936,34400.0
2013-05-02 14:45:00,27.97,27.99,27.97,27.99,24500.0,20.9285,20.9434,20.9285,20.9434,24500.0
2013-05-02 14:50:00,27.99,28.0,27.98,27.98,27000.0,20.9434,20.9509,20.936,20.936,27000.0
2013-05-02 14:55:00,27.99,28.01,27.99,28.01,33400.0,20.9434,20.9584,20.9434,20.9584,33400.0
2013-05-02 15:00:00,28.01,28.01,27.96,27.96,62600.0,20.9584,20.9584,20.921,20.921,62600.0
2013-05-02 15:05:00,27.96,27.98,27.95,27.95,35700.0,20.921,20.936,20.9135,20.9135,35700.0
2013-05-02 15:10:00,27.95,27.98,27.95,27.97,64400.0,20.9135,20.936,20.9135,20.9285,64400.0
2013-05-02 15:15:00,27.97,28.0,27.97,27.98,37900.0,20.9285,20.9509,20.9285,20.936,37900.0
2013-05-02 15:20:00,27.98,28.01,27.97,27.99,73400.0,20.936,20.9584,20.9285,20.9434,73400.0
2013-05-02 15:25:00,27.98,28.01,27.98,28.01,42400.0,20.936,20.9584,20.936,20.9584,42400.0
2013-05-02 15:30:00,28.01,28.03,27.99,28.0,56000.0,20.9584,20.9734,20.9434,20.9509,56000.0
2013-05-02 15:35:00,28.0,28.02,28.0,28.02,48900.0,20.9509,20.9659,20.9509,20.9659,48900.0
2013-05-02 15:40:00,28.02,28.02,28.0,28.0,57600.0,20.9659,20.9659,20.9509,20.9509,57600.0
2013-05-02 15:45:00,28.0,28.01,27.97,27.98,63300.0,20.9509,20.9584,20.9285,20.936,63300.0
2013-05-02 15:50:00,27.97,27.98,27.96,27.97,68800.0,20.9285,20.936,20.921,20.9285,68800.0
2013-05-02 15:55:00,27.97,27.97,27.94,27.95,214800.0,20.9285,20.9285,20.906,20.9135,214800.0
2013-05-03 09:30:00,28.28,28.36,28.23,28.31,55900.0,21.1604,21.2203,21.123,21.1829,55900.0
2013-05-03 09:35:00,28.32,28.43,28.32,28.41,106200.0,21.1904,21.2727,21.1904,21.2577,106200.0
2013-05-03 09:40:00,28.4,28.5,28.4,28.44,65000.0,21.2502,21.325,21.2502,21.2801,65000.0
2013-05-03 09:45:00,28.44,28.48,28.41,28.44,37700.0,21.2801,21.3101,21.2577,21.2801,37700.0
2013-05-03 09:50:00,28.44,28.47,28.41,28.42,33400.0,21.2801,21.3026,21.2577,21.2652,33400.0
2013-05-03 09:55:00,28.41,28.43,28.36,28.39,34500.0,21.2577,21.2727,21.2203,21.2427,34500.0
2013-05-03 10:00:00,28.38,28.41,28.35,28.37,40900.0,21.2353,21.2577,21.2128,21.2278,40900.0
2013-05-03 10:05:00,28.37,28.42,28.36,28.39,45400.0,21.2278,21.2652,21.2203,21.2427,45400.0
2013-05-03 10:10:00,28.39,28.43,28.39,28.4,43100.0,21.2427,21.2727,21.2427,21.2502,43100.0
2013-05-03 10:15:00,28.41,28.44,28.41,28.43,23700.0,21.2577,21.2801,21.2577,21.2727,23700.0
2013-05-03 10:20:00,28.42,28.49,28.42,28.47,73800.0,21.2652,21.3176,21.2652,21.3026,73800.0
2013-05-03 10:25:00,28.47,28.48,28.45,28.46,38200.0,21.3026,21.3101,21.2876,21.2951,38200.0
2013-05-03 10:30:00,28.47,28.49,28.46,28.48,27600.0,21.3026,21.3176,21.2951,21.3101,27600.0
2013-05-03 10:35:00,28.49,28.49,28.45,28.46,65500.0,21.3176,21.3176,21.2876,21.2951,65500.0
2013-05-03 10:40:00,28.45,28.47,28.44,28.44,49300.0,21.2876,21.3026,21.2801,21.2801,49300.0
2013-05-03 10:45:00,28.43,28.44,28.42,28.43,40800.0,21.2727,21.2801,21.2652,21.2727,40800.0
2013-05-03 10:50:00,28.42,28.43,28.41,28.43,19000.0,21.2652,21.2727,21.2577,21.2727,19000.0
2013-05-03 10:55:00,28.43,28.45,28.42,28.45,27800.0,21.2727,21.2876,21.2652,21.2876,27800.0
2013-05-03 11:00:00,28.45,28.46,28.43,28.44,27700.0,21.2876,21.2951,21.2727,21.2801,27700.0
2013-05-03 11:05:00,28.44,28.45,28.42,28.42,42700.0,21.2801,21.2876,21.2652,21.2652,42700.0
2013-05-03 11:10:00,28.43,28.44,28.41,28.41,46800.0,21.2727,21.2801,21.2577,21.2577,46800.0
2013-05-03 11:15:00,28.42,28.42,28.38,28.38,25100.0,21.2652,21.2652,21.2353,21.2353,25100.0
2013-05-03 11:20:00,28.38,28.38,28.34,28.35,42700.0,21.2353,21.2353,21.2053,21.2128,42700.0
2013-05-03 11:25:00,28.34,28.35,28.31,28.31,46500.0,21.2053,21.2128,21.1829,21.1829,46500.0
2013-05-03 11:30:00,28.31,28.37,28.31,28.36,54700.0,21.1829,21.2278,21.1829,21.2203,54700.0
2013-05-03 11:35:00,28.36,28.39,28.35,28.39,18700.0,21.2203,21.2427,21.2128,21.2427,18700.0
2013-05-03 11:40:00,28.39,28.4,28.38,28.4,23700.0,21.2427,21.2502,21.2353,21.2502,23700.0
2013-05-03 11:45:00,28.39,28.42,28.39,28.41,32800.0,21.2427,21.2652,21.2427,21.2577,32800.0
2013-05-03 11:50:00,28.41,28.41,28.39,28.4,18000.0,21.2577,21.2577,21.2427,21.2502,18000.0
2013-05-03 11:55:00,28.41,28.41,28.37,28.37,18100.0,21.2577,21.2577,21.2278,21.2278,18100.0
2013-05-03 12:00:00,28.38,28.42,28.37,28.41,33600.0,21.2353,21.2652,21.2278,21.2577,33600.0
2013-05-03 12:05:00,28.41,28.42,28.41,28.42,16000.0,21.2577,21.2652,21.2577,21.2652,16000.0
2013-05-03 12:10:00,28.42,28.42,28.41,28.42,46500.0,21.2652,21.2652,21.2577,21.2652,46500.0
2013-05-03 12:15:00,28.42,28.44,28.41,28.44,29700.0,21.2652,21.2801,21.2577,21.2801,29700.0
2013-05-03 12:20:00,28.44,28.45,28.44,28.45,16900.0,21.2801,21.2876,21.2801,21.2876,16900.0
2013-05-03 12:25:00,28.45,28.45,28.44,28.45,21600.0,21.2876,21.2876,21.2801,21.2876,21600.0
2013-05-03 12:30:00,28.45,28.45,28.43,28.44,29200.0,21.2876,21.2876,21.2727,21.2801,29200.0
2013-05-03 12:35:00,28.44,28.45,28.42,28.45,27600.0,21.2801,21.2876,21.2652,21.2876,27600.0
2013-05-03 12:40:00,28.45,28.46,28.43,28.46,19300.0,21.2876,21.2951,21.2727,21.2951,19300.0
2013-05-03 12:45:00,28.46,28.46,28.44,28.45,19200.0,21.2951,21.2951,21.2801,21.2876,19200.0
2013-05-03 12:50:00,28.45,28.46,28.43,28.45,29500.0,21.2876,21.2951,21.2727,21.2876,29500.0
2013-05-03 12:55:00,28.45,28.45,28.42,28.42,64400.0,21.2876,21.2876,21.2652,21.2652,64400.0
2013-05-03 13:00:00,28.43,28.43,28.41,28.41,32300.0,21.2727,21.2727,21.2577,21.2577,32300.0
2013-05-03 13:05:00,28.41,28.42,28.41,28.42,28700.0,21.2577,21.2652,21.2577,21.2652,28700.0
2013-05-03 13:10:00,28.42,28.43,28.42,28.43,24400.0,21.2652,21.2727,21.2652,21.2727,24400.0
2013-05-03 13:15:00,28.43,28.43,28.41,28.41,47200.0,21.2727,21.2727,21.2577,21.2577,47200.0
2013-05-03 13:20:00,28.41,28.43,28.41,28.42,23600.0,21.2577,21.2727,21.2577,21.2652,23600.0
2013-05-03 13:25:00,28.41,28.43,28.4,28.41,39400.0,21.2577,21.2727,21.2502,21.2577,39400.0
2013-05-03 13:30:00,28.4,28.4,28.38,28.39,19300.0,21.2502,21.2502,21.2353,21.2427,19300.0
2013-05-03 13:35:00,28.39,28.4,28.37,28.39,29900.0,21.2427,21.2502,21.2278,21.2427,29900.0
2013-05-03 13:40:00,28.39,28.4,28.38,28.39,24500.0,21.2427,21.2502,21.2353,21.2427,24500.0
2013-05-03 13:45:00,28.39,28.4,28.38,28.38,30900.0,21.2427,21.2502,21.2353,21.2353,30900.0
2013-05-03 13:50:00,28.38,28.39,28.32,28.32,59300.0,21.2353,21.2427,21.1904,21.1904,59300.0
2013-05-03 13:55:00,28.33,28.42,28.32,28.41,170800.0,21.1978,21.2652,21.1904,21.2577,170800.0
2013-05-03 14:00:00,28.42,28.44,28.42,28.44,34300.0,21.2652,21.2801,21.2652,21.2801,34300.0
2013-05-03 14:05:00,28.44,28.48,28.4,28.44,169200.0,21.2801,21.3101,21.2502,21.2801,169200.0
2013-05-03 14:10:00,28.44,28.47,28.43,28.46,41200.0,21.2801,21.3026,21.2727,21.2951,41200.0
2013-05-03 14:15:00,28.46,28.46,28.44,28.44,24200.0,21.2951,21.2951,21.2801,21.2801,24200.0
2013-05-03 14:20:00,28.45,28.45,28.44,28.44,24000.0,21.2876,21.2876,21.2801,21.2801,24000.0
2013-05-03 14:25:00,28.44,28.45,28.43,28.44,28300.0,21.2801,21.2876,21.2727,21.2801,28300.0
2013-05-03 14:30:00,28.44,28.46,28.44,28.46,37400.0,21.2801,21.2951,21.2801,21.2951,37400.0
2013-05-03 14:35:00,28.45,28.46,28.44,28.44,52800.0,21.2876,21.2951,21.2801,21.2801,52800.0
2013-05-03 14:40:00,28.44,28.45,28.39,28.4,90600.0,21.2801,21.2876,21.2427,21.2502,90600.0
2013-05-03 14:45:00,28.4,28.44,28.39,28.43,42900.0,21.2502,21.2801,21.2427,21.2727,42900.0
2013-05-03 14:50:00,28.43,28.43,28.39,28.4,14100.0,21.2727,21.2727,21.2427,21.2502,14100.0
2013-05-03 14:55:00,28.39,28.42,28.39,28.42,39900.0,21.2427,21.2652,21.2427,21.2652,39900.0
2013-05-03 15:00:00,28.41,28.42,28.41,28.42,55300.0,21.2577,21.2652,21.2577,21.2652,55300.0
2013-05-03 15:05:00,28.41,28.43,28.41,28.41,66900.0,21.2577,21.2727,21.2577,21.2577,66900.0
2013-05-03 15:10:00,28.41,28.43,28.4,28.4,52100.0,21.2577,21.2727,21.2502,21.2502,52100.0
2013-05-03 15:15:00,28.4,28.4,28.36,28.36,63800.0,21.2502,21.2502,21.2203,21.2203,63800.0
2013-05-03 15:20:00,28.37,28.39,28.36,28.38,37900.0,21.2278,21.2427,21.2203,21.2353,37900.0
2013-05-03 15:25:00,28.38,28.41,28.38,28.41,44800.0,21.2353,21.2577,21.2353,21.2577,44800.0
2013-05-03 15:30:00,28.41,28.43,28.4,28.41,51800.0,21.2577,21.2727,21.2502,21.2577,51800.0
2013-05-03 15:35:00,28.41,28.42,28.39,28.39,51800.0,21.2577,21.2652,21.2427,21.2427,51800.0
2013-05-03 15:40:00,28.39,28.42,28.39,28.42,32000.0,21.2427,21.2652,21.2427,21.2652,32000.0
2013-05-03 15:45:00,28.42,28.43,28.4,28.4,66500.0,21.2652,21.2727,21.2502,21.2502,66500.0
2013-05-03 15:50:00,28.4,28.41,28.37,28.37,96100.0,21.2502,21.2577,21.2278,21.2278,96100.0
2013-05-03 15:55:00,28.38,28.38,28.35,28.37,256100.0,21.2353,21.2353,21.2128,21.2278,256100.0
2013-05-06 09:30:00,28.38,28.44,28.32,28.37,54500.0,21.2353,21.2801,21.1904,21.2278,54500.0
2013-05-06 09:35:00,28.37,28.52,28.37,28.5,66000.0,21.2278,21.34,21.2278,21.325,66000.0
2013-05-06 09:40:00,28.5,28.52,28.48,28.52,44300.0,21.325,21.34,21.3101,21.34,44300.0
2013-05-06 09:45:00,28.51,28.56,28.51,28.55,36800.0,21.3325,21.3699,21.3325,21.3625,36800.0
2013-05-06 09:50:00,28.55,28.58,28.49,28.49,35800.0,21.3625,21.3849,21.3176,21.3176,35800.0
2013-05-06 09:55:00,28.49,28.5,28.44,28.47,30900.0,21.3176,21.325,21.2801,21.3026,30900.0
2013-05-06 10:00:00,28.47,28.5,28.47,28.47,46900.0,21.3026,21.325,21.3026,21.3026,46900.0
2013-05-06 10:05:00,28.47,28.5,28.47,28.49,56300.0,21.3026,21.325,21.3026,21.3176,56300.0
2013-05-06 10:10:00,28.49,28.5,28.45,28.48,51700.0,21.3176,21.325,21.2876,21.3101,51700.0
2013-05-06 10:15:00,28.47,28.49,28.43,28.44,58600.0,21.3026,21.3176,21.2727,21.2801,58600.0
2013-05-06 10:20:00,28.44,28.45,28.39,28.4,298400.0,21.2801,21.2876,21.2427,21.2502,298400.0
2013-05-06 10:25:00,28.4,28.44,28.4,28.43,59600.0,21.2502,21.2801,21.2502,21.2727,59600.0
2013-05-06 10:30:00,28.44,28.44,28.39,28.39,228400.0,21.2801,21.2801,21.2427,21.2427,228400.0
2013-05-06 10:35:00,28.39,28.4,28.38,28.39,48700.0,21.2427,21.2502,21.2353,21.2427,48700.0
2013-05-06 10:40:00,28.38,28.38,28.35,28.35,58900.0,21.2353,21.2353,21.2128,21.2128,58900.0
2013-05-06 10:45:00,28.35,28.39,28.35,28.37,33400.0,21.2128,21.2427,21.2128,21.2278,33400.0
2013-05-06 10:50:00,28.36,28.37,28.35,28.36,43600.0,21.2203,21.2278,21.2128,21.2203,43600.0
2013-05-06 10:55:00,28.35,28.36,28.32,28.34,80900.0,21.2128,21.2203,21.1904,21.2053,80900.0
2013-05-06 11:00:00,28.34,28.36,28.32,28.34,131200.0,21.2053,21.2203,21.1904,21.2053,131200.0
2013-05-06 11:05:00,28.33,28.34,28.32,28.33,260800.0,21.1978,21.2053,21.1904,21.1978,260800.0
2013-05-06 11:10:00,28.32,28.33,28.27,28.28,161200.0,21.1904,21.1978,21.1529,21.1604,161200.0
2013-05-06 11:15:00,28.28,28.3,28.25,28.26,95500.0,21.1604,21.1754,21.138,21.1455,95500.0
2013-05-06 11:20:00,28.25,28.26,28.17,28.18,185300.0,21.138,21.1455,21.0781,21.0856,185300.0
2013-05-06 11:25:00,28.18,28.23,28.14,28.21,147500.0,21.0856,21.123,21.0557,21.1081,147500.0
2013-05-06 11:30:00,28.2,28.22,28.2,28.21,61600.0,21.1006,21.1155,21.1006,21.1081,61600.0
2013-05-06 11:35:00,28.21,28.21,28.2,28.21,47100.0,21.1081,21.1081,21.1006,21.1081,47100.0
2013-05-06 11:40:00,28.21,28.23,28.19,28.23,78500.0,21.1081,21.123,21.0931,21.123,78500.0
2013-05-06 11:45:00,28.23,28.24,28.22,28.24,39300.0,21.123,21.1305,21.1155,21.1305,39300.0
2013-05-06 11:50:00,28.24,28.25,28.23,28.24,23100.0,21.1305,21.138,21.123,21.1305,23100.0
2013-05-06 11:55:00,28.23,28.27,28.23,28.27,27600.0,21.123,21.1529,21.123,21.1529,27600.0
2013-05-06 12:00:00,28.27,28.28,28.27,28.28,8400.0,21.1529,21.1604,21.1529,21.1604,8400.0
2013-05-06 12:05:00,28.28,28.29,28.25,28.26,72700.0,21.1604,21.1679,21.138,21.1455,72700.0
2013-05-06 12:10:00,28.27,28.27,28.26,28.27,12600.0,21.1529,21.1529,21.1455,21.1529,12600.0
2013-05-06 12:15:00,28.27,28.3,28.27,28.3,24600.0,21.1529,21.1754,21.1529,21.1754,24600.0
2013-05-06 12:20:00,28.3,28.31,28.26,28.27,37900.0,21.1754,21.1829,21.1455,21.1529,37900.0
2013-05-06 12:25:00,28.27,28.27,28.24,28.26,69700.0,21.1529,21.1529,21.1305,21.1455,69700.0
2013-05-06 12:30:00,28.26,28.26,28.24,28.25,95200.0,21.1455,21.1455,21.1305,21.138,95200.0
2013-05-06 12:35:00,28.26,28.27,28.24,28.25,44000.0,21.1455,21.1529,21.1305,21.138,44000.0
2013-05-06 12:40:00,28.26,28.27,28.25,28.26,31900.0,21.1455,21.1529,21.138,21.1455,31900.0
2013-05-06 12:45:00,28.25,28.28,28.25,28.27,48200.0,21.138,21.1604,21.138,21.1529,48200.0
2013-05-06 12:50:00,28.27,28.29,28.27,28.28,75300.0,21.1529,21.1679,21.1529,21.1604,75300.0
2013-05-06 12:55:00,28.28,28.29,28.28,28.29,12700.0,21.1604,21.1679,21.1604,21.1679,12700.0
2013-05-06 13:00:00,28.28,28.29,28.28,28.29,13300.0,21.1604,21.1679,21.1604,21.1679,13300.0
2013-05-06 13:05:00,28.29,28.29,28.26,28.26,37700.0,21.1679,21.1679,21.1455,21.1455,37700.0
2013-05-06 13:10:00,28.27,28.27,28.24,28.24,35300.0,21.1529,21.1529,21.1305,21.1305,35300.0
2013-05-06 13:15:00,28.25,28.26,28.24,28.25,33300.0,21.138,21.1455,21.1305,21.138,33300.0
2013-05-06 13:20:00,28.25,28.26,28.24,28.24,17200.0,21.138,21.1455,21.1305,21.1305,17200.0
2013-05-06 13:25:00,28.24,28.26,28.24,28.26,48900.0,21.1305,21.1455,21.1305,21.1455,48900.0
2013-05-06 13:30:00,28.25,28.27,28.25,28.27,24600.0,21.138,21.1529,21.138,21.1529,24600.0
2013-05-06 13:35:00,28.27,28.28,28.25,28.25,24200.0,21.1529,21.1604,21.138,21.138,24200.0
2013-05-06 13:40:00,28.25,28.26,28.24,28.25,18900.0,21.138,21.1455,21.1305,21.138,18900.0
2013-05-06 13:45:00,28.24,28.25,28.23,28.25,21700.0,21.1305,21.138,21.123,21.138,21700.0
2013-05-06 13:50:00,28.26,28.27,28.25,28.27,30900.0,21.1455,21.1529,21.138,21.1529,30900.0
2013-05-06 13:55:00,28.27,28.27,28.25,28.27,36700.0,21.1529,21.1529,21.138,21.1529,36700.0
2013-05-06 14:00:00,28.27,28.27,28.25,28.26,27100.0,21.1529,21.1529,21.138,21.1455,27100.0
2013-05-06 14:05:00,28.26,28.26,28.23,28.24,29500.0,21.1455,21.1455,21.123,21.1305,29500.0
2013-05-06 14:10:00,28.24,28.25,28.23,28.23,136900.0,21.1305,21.138,21.123,21.123,136900.0
2013-05-06 14:15:00,28.24,28.24,28.23,28.24,24100.0,21.1305,21.1305,21.123,21.1305,24100.0
2013-05-06 14:20:00,28.25,28.27,28.24,28.24,78600.0,21.138,21.1529,21.1305,21.1305,78600.0
2013-05-06 14:25:00,28.24,28.24,28.23,28.23,42100.0,21.1305,21.1305,21.123,21.123,42100.0
2013-05-06 14:30:00,28.24,28.26,28.23,28.24,62800.0,21.1305,21.1455,21.123,21.1305,62800.0
2013-05-06 14:35:00,28.25,28.25,28.24,28.25,36200.0,21.138,21.138,21.1305,21.138,36200.0
2013-05-06 14:40:00,28.25,28.26,28.24,28.25,26900.0,21.138,21.1455,21.1305,21.138,26900.0
2013-05-06 14:45:00,28.25,28.25,28.22,28.23,40700.0,21.138,21.138,21.1155,21.123,40700.0
2013-05-06 14:50:00,28.23,28.25,28.23,28.25,26500.0,21.123,21.138,21.123,21.138,26500.0
2013-05-06 14:55:00,28.25,28.27,28.24,28.25,44600.0,21.138,21.1529,21.1305,21.138,44600.0
2013-05-06 15:00:00,28.25,28.25,28.24,28.25,24000.0,21.138,21.138,21.1305,21.138,24000.0
2013-05-06 15:05:00,28.24,28.25,28.22,28.23,65100.0,21.1305,21.138,21.1155,21.123,65100.0
2013-05-06 15:10:00,28.23,28.23,28.22,28.23,56500.0,21.123,21.123,21.1155,21.123,56500.0
2013-05-06 15:15:00,28.23,28.23,28.22,28.23,40100.0,21.123,21.123,21.1155,21.123,40100.0
2013-05-06 15:20:00,28.23,28.23,28.21,28.21,91700.0,21.123,21.123,21.1081,21.1081,91700.0
2013-05-06 15:25:00,28.21,28.22,28.2,28.21,69700.0,21.1081,21.1155,21.1006,21.1081,69700.0
2013-05-06 15:30:00,28.22,28.22,28.21,28.21,43200.0,21.1155,21.1155,21.1081,21.1081,43200.0
2013-05-06 15:35:00,28.21,28.22,28.2,28.22,150400.0,21.1081,21.1155,21.1006,21.1155,150400.0
2013-05-06 15:40:00,28.21,28.22,28.21,28.21,79600.0,21.1081,21.1155,21.1081,21.1081,79600.0
2013-05-06 15:45:00,28.22,28.22,28.19,28.2,173900.0,21.1155,21.1155,21.0931,21.1006,173900.0
2013-05-06 15:50:00,28.2,28.2,28.18,28.19,86200.0,21.1006,21.1006,21.0856,21.0931,86200.0
2013-05-06 15:55:00,28.19,28.21,28.18,28.2,330300.0,21.0931,21.1081,21.0856,21.1006,330300.0
2013-05-07 09:30:00,28.31,28.34,28.22,28.23,74800.0,21.1829,21.2053,21.1155,21.123,74800.0
2013-05-07 09:35:00,28.26,28.3,28.25,28.27,59100.0,21.1455,21.1754,21.138,21.1529,59100.0
2013-05-07 09:40:00,28.26,28.3,28.24,28.24,50200.0,21.1455,21.1754,21.1305,21.1305,50200.0
2013-05-07 09:45:00,28.25,28.3,28.24,28.27,29200.0,21.138,21.1754,21.1305,21.1529,29200.0
2013-05-07 09:50:00,28.27,28.29,28.26,28.27,29800.0,21.1529,21.1679,21.1455,21.1529,29800.0
2013-05-07 09:55:00,28.28,28.3,28.26,28.3,48300.0,21.1604,21.1754,21.1455,21.1754,48300.0
2013-05-07 10:00:00,28.3,28.31,28.24,28.25,45700.0,21.1754,21.1829,21.1305,21.138,45700.0
2013-05-07 10:05:00,28.25,28.28,28.2,28.21,39800.0,21.138,21.1604,21.1006,21.1081,39800.0
2013-05-07 10:10:00,28.22,28.24,28.14,28.15,68400.0,21.1155,21.1305,21.0557,21.0632,68400.0
2013-05-07 10:15:00,28.15,28.15,28.09,28.1,72300.0,21.0632,21.0632,21.0183,21.0257,72300.0
2013-05-07 10:20:00,28.09,28.17,28.08,28.17,50500.0,21.0183,21.0781,21.0108,21.0781,50500.0
2013-05-07 10:25:00,28.18,28.2,28.17,28.17,30800.0,21.0856,21.1006,21.0781,21.0781,30800.0
2013-05-07 10:30:00,28.18,28.22,28.17,28.22,30600.0,21.0856,21.1155,21.0781,21.1155,30600.0
2013-05-07 10:35:00,28.22,28.23,28.17,28.17,54400.0,21.1155,21.123,21.0781,21.0781,54400.0
2013-05-07 10:40:00,28.17,28.22,28.17,28.21,25800.0,21.0781,21.1155,21.0781,21.1081,25800.0
2013-05-07 10:45:00,28.21,28.26,28.21,28.26,39700.0,21.1081,21.1455,21.1081,21.1455,39700.0
2013-05-07 10:50:00,28.26,28.27,28.23,28.23,30900.0,21.1455,21.1529,21.123,21.123,30900.0
2013-05-07 10:55:00,28.23,28.24,28.22,28.22,16400.0,21.123,21.1305,21.1155,21.1155,16400.0
2013-05-07 11:00:00,28.23,28.27,28.23,28.26,27600.0,21.123,21.1529,21.123,21.1455,27600.0
2013-05-07 11:05:00,28.26,28.26,28.22,28.23,19300.0,21.1455,21.1455,21.1155,21.123,19300.0
2013-05-07 11:10:00,28.23,28.25,28.23,28.23,23000.0,21.123,21.138,21.123,21.123,23000.0
2013-05-07 11:15:00,28.24,28.24,28.22,28.22,65600.0,21.1305,21.1305,21.1155,21.1155,65600.0
2013-05-07 11:20:00,28.23,28.29,28.23,28.29,27600.0,21.123,21.1679,21.123,21.1679,27600.0
2013-05-07 11:25:00,28.28,28.29,28.27,28.28,25300.0,21.1604,21.1679,21.1529,21.1604,25300.0
2013-05-07 11:30:00,28.28,28.29,28.27,28.29,25600.0,21.1604,21.1679,21.1529,21.1679,25600.0
2013-05-07 11:35:00,28.29,28.3,28.28,28.28,33300.0,21.1679,21.1754,21.1604,21.1604,33300.0
2013-05-07 11:40:00,28.28,28.28,28.27,28.28,7500.0,21.1604,21.1604,21.1529,21.1604,7500.0
2013-05-07 11:45:00,28.28,28.28,28.26,28.26,18100.0,21.1604,21.1604,21.1455,21.1455,18100.0
2013-05-07 11:50:00,28.26,28.27,28.24,28.24,25600.0,21.1455,21.1529,21.1305,21.1305,25600.0
2013-05-07 11:55:00,28.25,28.27,28.25,28.26,30000.0,21.138,21.1529,21.138,21.1455,30000.0
2013-05-07 12:00:00,28.26,28.28,28.25,28.27,28400.0,21.1455,21.1604,21.138,21.1529,28400.0
2013-05-07 12:05:00,28.28,28.29,28.27,28.29,31800.0,21.1604,21.1679,21.1529,21.1679,31800.0
2013-05-07 12:10:00,28.29,28.3,28.28,28.3,32700.0,21.1679,21.1754,21.1604,21.1754,32700.0
2013-05-07 12:15:00,28.3,28.3,28.27,28.29,28100.0,21.1754,21.1754,21.1529,21.1679,28100.0
2013-05-07 12:20:00,28.29,28.31,28.28,28.3,34600.0,21.1679,21.1829,21.1604,21.1754,34600.0
2013-05-07 12:25:00,28.31,28.33,28.3,28.33,28500.0,21.1829,21.1978,21.1754,21.1978,28500.0
2013-05-07 12:30:00,28.33,28.34,28.32,28.33,27700.0,21.1978,21.2053,21.1904,21.1978,27700.0
2013-05-07 12:35:00,28.33,28.38,28.33,28.38,24600.0,21.1978,21.2353,21.1978,21.2353,24600.0
2013-05-07 12:40:00,28.38,28.38,28.35,28.36,30800.0,21.2353,21.2353,21.2128,21.2203,30800.0
2013-05-07 12:45:00,28.36,28.36,28.34,28.35,19500.0,21.2203,21.2203,21.2053,21.2128,19500.0
2013-05-07 12:50:00,28.35,28.39,28.35,28.39,17200.0,21.2128,21.2427,21.2128,21.2427,17200.0
2013-05-07 12:55:00,28.39,28.4,28.38,28.39,17300.0,21.2427,21.2502,21.2353,21.2427,17300.0
2013-05-07 13:00:00,28.38,28.39,28.37,28.39,36700.0,21.2353,21.2427,21.2278,21.2427,36700.0
2013-05-07 13:05:00,28.39,28.39,28.36,28.37,25700.0,21.2427,21.2427,21.2203,21.2278,25700.0
2013-05-07 13:10:00,28.38,28.38,28.37,28.37,33100.0,21.2353,21.2353,21.2278,21.2278,33100.0
2013-05-07 13:15:00,28.38,28.38,28.37,28.37,8200.0,21.2353,21.2353,21.2278,21.2278,8200.0
2013-05-07 13:20:00,28.37,28.39,28.37,28.38,22500.0,21.2278,21.2427,21.2278,21.2353,22500.0
2013-05-07 13:25:00,28.37,28.4,28.37,28.4,23900.0,21.2278,21.2502,21.2278,21.2502,23900.0
2013-05-07 13:30:00,28.39,28.39,28.35,28.38,58300.0,21.2427,21.2427,21.2128,21.2353,58300.0
2013-05-07 13:35:00,28.37,28.4,28.37,28.38,15700.0,21.2278,21.2502,21.2278,21.2353,15700.0
2013-05-07 13:40:00,28.39,28.42,28.39,28.41,18000.0,21.2427,21.2652,21.2427,21.2577,18000.0
2013-05-07 13:45:00,28.42,28.42,28.41,28.41,8700.0,21.2652,21.2652,21.2577,21.2577,8700.0
2013-05-07 13:50:00,28.42,28.47,28.41,28.43,90400.0,21.2652,21.3026,21.2577,21.2727,90400.0
2013-05-07 13:55:00,28.44,28.46,28.43,28.45,30100.0,21.2801,21.2951,21.2727,21.2876,30100.0
2013-05-07 14:00:00,28.45,28.47,28.43,28.43,38900.0,21.2876,21.3026,21.2727,21.2727,38900.0
2013-05-07 14:05:00,28.44,28.44,28.41,28.42,42900.0,21.2801,21.2801,21.2577,21.2652,42900.0
2013-05-07 14:10:00,28.42,28.43,28.41,28.42,19400.0,21.2652,21.2727,21.2577,21.2652,19400.0
2013-05-07 14:15:00,28.42,28.42,28.41,28.41,9500.0,21.2652,21.2652,21.2577,21.2577,9500.0
2013-05-07 14:20:00,28.42,28.42,28.39,28.41,28900.0,21.2652,21.2652,21.2427,21.2577,28900.0
2013-05-07 14:25:00,28.41,28.43,28.39,28.41,23800.0,21.2577,21.2727,21.2427,21.2577,23800.0
2013-05-07 14:30:00,28.41,28.41,28.39,28.4,11900.0,21.2577,21.2577,21.2427,21.2502,11900.0
2013-05-07 14:35:00,28.39,28.4,28.37,28.37,17400.0,21.2427,21.2502,21.2278,21.2278,17400.0
2013-05-07 14:40:00,28.37,28.38,28.36,28.36,31400.0,21.2278,21.2353,21.2203,21.2203,31400.0
2013-05-07 14:45:00,28.36,28.38,28.36,28.37,45100.0,21.2203,21.2353,21.2203,21.2278,45100.0
2013-05-07 14:50:00,28.37,28.37,28.35,28.36,29400.0,21.2278,21.2278,21.2128,21.2203,29400.0
2013-05-07 14:55:00,28.36,28.4,28.36,28.39,38900.0,21.2203,21.2502,21.2203,21.2427,38900.0
2013-05-07 15:00:00,28.4,28.4,28.37,28.37,41100.0,21.2502,21.2502,21.2278,21.2278,41100.0
2013-05-07 15:05:00,28.37,28.39,28.36,28.37,58900.0,21.2278,21.2427,21.2203,21.2278,58900.0
2013-05-07 15:10:00,28.37,28.4,28.37,28.39,149600.0,21.2278,21.2502,21.2278,21.2427,149600.0
2013-05-07 15:15:00,28.4,28.41,28.39,28.39,42100.0,21.2502,21.2577,21.2427,21.2427,42100.0
2013-05-07 15:20:00,28.38,28.4,28.37,28.4,38400.0,21.2353,21.2502,21.2278,21.2502,38400.0
2013-05-07 15:25:00,28.39,28.41,28.39,28.4,45100.0,21.2427,21.2577,21.2427,21.2502,45100.0
2013-05-07 15:30:00,28.39,28.4,28.39,28.4,20200.0,21.2427,21.2502,21.2427,21.2502,20200.0
2013-05-07 15:35:00,28.4,28.4,28.36,28.4,69900.0,21.2502,21.2502,21.2203,21.2502,69900.0
2013-05-07 15:40:00,28.4,28.41,28.39,28.4,35100.0,21.2502,21.2577,21.2427,21.2502,35100.0
2013-05-07 15:45:00,28.4,28.41,28.38,28.38,59600.0,21.2502,21.2577,21.2353,21.2353,59600.0
2013-05-07 15:50:00,28.38,28.39,28.38,28.39,44200.0,21.2353,21.2427,21.2353,21.2427,44200.0
2013-05-07 15:55:00,28.39,28.41,28.38,28.41,214200.0,21.2427,21.2577,21.2353,21.2577,214200.0
2013-05-08 09:30:00,28.38,28.4,28.14,28.15,75100.0,21.2353,21.2502,21.0557,21.0632,75100.0
2013-05-08 09:35:00,28.16,28.22,28.1,28.14,105500.0,21.0706,21.1155,21.0257,21.0557,105500.0
2013-05-08 09:40:00,28.15,28.22,28.13,28.18,69300.0,21.0632,21.1155,21.0482,21.0856,69300.0
2013-05-08 09:45:00,28.17,28.21,28.15,28.15,119100.0,21.0781,21.1081,21.0632,21.0632,119100.0
2013-05-08 09:50:00,28.16,28.18,28.13,28.17,151500.0,21.0706,21.0856,21.0482,21.0781,151500.0
2013-05-08 09:55:00,28.18,28.23,28.15,28.23,180900.0,21.0856,21.123,21.0632,21.123,180900.0
2013-05-08 10:00:00,28.23,28.26,28.22,28.26,51400.0,21.123,21.1455,21.1155,21.1455,51400.0
2013-05-08 10:05:00,28.25,28.26,28.18,28.21,79000.0,21.138,21.1455,21.0856,21.1081,79000.0
2013-05-08 10:10:00,28.21,28.26,28.21,28.25,40700.0,21.1081,21.1455,21.1081,21.138,40700.0
2013-05-08 10:15:00,28.24,28.29,28.24,28.26,78600.0,21.1305,21.1679,21.1305,21.1455,78600.0
2013-05-08 10:20:00,28.27,28.28,28.25,28.25,80100.0,21.1529,21.1604,21.138,21.138,80100.0
2013-05-08 10:25:00,28.25,28.26,28.22,28.22,22400.0,21.138,21.1455,21.1155,21.1155,22400.0
2013-05-08 10:30:00,28.22,28.23,28.21,28.23,67900.0,21.1155,21.123,21.1081,21.123,67900.0
2013-05-08 10:35:00,28.22,28.25,28.22,28.23,56500.0,21.1155,21.138,21.1155,21.123,56500.0
2013-05-08 10:40:00,28.23,28.23,28.21,28.23,41400.0,21.123,21.123,21.1081,21.123,41400.0
2013-05-08 10:45:00,28.23,28.3,28.23,28.26,136100.0,21.123,21.1754,21.123,21.1455,136100.0
2013-05-08 10:50:00,28.26,28.27,28.24,28.25,65900.0,21.1455,21.1529,21.1305,21.138,65900.0
2013-05-08 10:55:00,28.24,28.25,28.23,28.24,44300.0,21.1305,21.138,21.123,21.1305,44300.0
2013-05-08 11:00:00,28.25,28.26,28.23,28.24,50400.0,21.138,21.1455,21.123,21.1305,50400.0
2013-05-08 11:05:00,28.23,28.27,28.23,28.27,69000.0,21.123,21.1529,21.123,21.1529,69000.0
2013-05-08 11:10:00,28.27,28.31,28.27,28.31,82700.0,21.1529,21.1829,21.1529,21.1829,82700.0
2013-05-08 11:15:00,28.31,28.32,28.29,28.3,68000.0,21.1829,21.1904,21.1679,21.1754,68000.0
2013-05-08 11:20:00,28.29,28.32,28.29,28.3,42100.0,21.1679,21.1904,21.1679,21.1754,42100.0
2013-05-08 11:25:00,28.3,28.32,28.3,28.32,37100.0,21.1754,21.1904,21.1754,21.1904,37100.0
2013-05-08 11:30:00,28.32,28.33,28.32,28.32,30100.0,21.1904,21.1978,21.1904,21.1904,30100.0
2013-05-08 11:35:00,28.33,28.33,28.32,28.32,6900.0,21.1978,21.1978,21.1904,21.1904,6900.0
2013-05-08 11:40:00,28.32,28.33,28.3,28.3,45300.0,21.1904,21.1978,21.1754,21.1754,45300.0
2013-05-08 11:45:00,28.3,28.31,28.3,28.3,27600.0,21.1754,21.1829,21.1754,21.1754,27600.0
2013-05-08 11:50:00,28.31,28.34,28.3,28.33,51100.0,21.1829,21.2053,21.1754,21.1978,51100.0
2013-05-08 11:55:00,28.32,28.37,28.32,28.37,28700.0,21.1904,21.2278,21.1904,21.2278,28700.0
2013-05-08 12:00:00,28.37,28.41,28.36,28.4,44400.0,21.2278,21.2577,21.2203,21.2502,44400.0
2013-05-08 12:05:00,28.4,28.41,28.39,28.4,20000.0,21.2502,21.2577,21.2427,21.2502,20000.0
2013-05-08 12:10:00,28.4,28.4,28.38,28.38,18200.0,21.2502,21.2502,21.2353,21.2353,18200.0
2013-05-08 12:15:00,28.38,28.39,28.38,28.38,13400.0,21.2353,21.2427,21.2353,21.2353,13400.0
2013-05-08 12:20:00,28.39,28.39,28.37,28.38,15700.0,21.2427,21.2427,21.2278,21.2353,15700.0
2013-05-08 12:25:00,28.38,28.39,28.37,28.37,8300.0,21.2353,21.2427,21.2278,21.2278,8300.0
2013-05-08 12:30:00,28.37,28.38,28.34,28.35,30600.0,21.2278,21.2353,21.2053,21.2128,30600.0
2013-05-08 12:35:00,28.34,28.34,28.34,28.34,4000.0,21.2053,21.2053,21.2053,21.2053,4000.0
2013-05-08 12:40:00,28.34,28.39,28.34,28.39,29400.0,21.2053,21.2427,21.2053,21.2427,29400.0
2013-05-08 12:45:00,28.39,28.42,28.38,28.41,40100.0,21.2427,21.2652,21.2353,21.2577,40100.0
2013-05-08 12:50:00,28.41,28.41,28.4,28.4,9300.0,21.2577,21.2577,21.2502,21.2502,9300.0
2013-05-08 12:55:00,28.4,28.41,28.38,28.4,28300.0,21.2502,21.2577,21.2353,21.2502,28300.0
2013-05-08 13:00:00,28.4,28.41,28.39,28.4,37000.0,21.2502,21.2577,21.2427,21.2502,37000.0
2013-05-08 13:05:00,28.4,28.41,28.38,28.38,64000.0,21.2502,21.2577,21.2353,21.2353,64000.0
2013-05-08 13:10:00,28.38,28.4,28.37,28.37,36700.0,21.2353,21.2502,21.2278,21.2278,36700.0
2013-05-08 13:15:00,28.38,28.4,28.37,28.39,44600.0,21.2353,21.2502,21.2278,21.2427,44600.0
2013-05-08 13:20:00,28.39,28.4,28.38,28.38,33100.0,21.2427,21.2502,21.2353,21.2353,33100.0
2013-05-08 13:25:00,28.39,28.39,28.34,28.35,85300.0,21.2427,21.2427,21.2053,21.2128,85300.0
2013-05-08 13:30:00,28.36,28.36,28.33,28.34,68500.0,21.2203,21.2203,21.1978,21.2053,68500.0
2013-05-08 13:35:00,28.33,28.34,28.31,28.31,32100.0,21.1978,21.2053,21.1829,21.1829,32100.0
2013-05-08 13:40:00,28.31,28.33,28.31,28.32,28900.0,21.1829,21.1978,21.1829,21.1904,28900.0
2013-05-08 13:45:00,28.33,28.34,28.32,28.34,36700.0,21.1978,21.2053,21.1904,21.2053,36700.0
2013-05-08 13:50:00,28.34,28.34,28.31,28.32,64400.0,21.2053,21.2053,21.1829,21.1904,64400.0
2013-05-08 13:55:00,28.32,28.32,28.3,28.32,48900.0,21.1904,21.1904,21.1754,21.1904,48900.0
2013-05-08 14:00:00,28.32,28.32,28.31,28.31,23600.0,21.1904,21.1904,21.1829,21.1829,23600.0
2013-05-08 14:05:00,28.32,28.32,28.3,28.3,57400.0,21.1904,21.1904,21.1754,21.1754,57400.0
2013-05-08 14:10:00,28.3,28.33,28.3,28.33,76200.0,21.1754,21.1978,21.1754,21.1978,76200.0
2013-05-08 14:15:00,28.33,28.34,28.32,28.33,50300.0,21.1978,21.2053,21.1904,21.1978,50300.0
2013-05-08 14:20:00,28.34,28.36,28.34,28.36,72000.0,21.2053,21.2203,21.2053,21.2203,72000.0
2013-05-08 14:25:00,28.35,28.36,28.34,28.35,39100.0,21.2128,21.2203,21.2053,21.2128,39100.0
2013-05-08 14:30:00,28.34,28.35,28.32,28.33,43400.0,21.2053,21.2128,21.1904,21.1978,43400.0
2013-05-08 14:35:00,28.33,28.33,28.31,28.31,39900.0,21.1978,21.1978,21.1829,21.1829,39900.0
2013-05-08 14:40:00,28.31,28.31,28.27,28.27,35500.0,21.1829,21.1829,21.1529,21.1529,35500.0
2013-05-08 14:45:00,28.28,28.28,28.25,28.28,75500.0,21.1604,21.1604,21.138,21.1604,75500.0
2013-05-08 14:50:00,28.28,28.29,28.26,28.28,39500.0,21.1604,21.1679,21.1455,21.1604,39500.0
2013-05-08 14:55:00,28.28,28.3,28.28,28.29,35600.0,21.1604,21.1754,21.1604,21.1679,35600.0
2013-05-08 15:00:00,28.29,28.3,28.29,28.3,24800.0,21.1679,21.1754,21.1679,21.1754,24800.0
2013-05-08 15:05:00,28.3,28.32,28.29,28.32,108400.0,21.1754,21.1904,21.1679,21.1904,108400.0
2013-05-08 15:10:00,28.32,28.32,28.29,28.3,85500.0,21.1904,21.1904,21.1679,21.1754,85500.0
2013-05-08 15:15:00,28.3,28.32,28.29,28.31,98300.0,21.1754,21.1904,21.1679,21.1829,98300.0
2013-05-08 15:20:00,28.31,28.32,28.29,28.3,128800.0,21.1829,21.1904,21.1679,21.1754,128800.0
2013-05-08 15:25:00,28.3,28.33,28.3,28.32,63500.0,21.1754,21.1978,21.1754,21.1904,63500.0
2013-05-08 15:30:00,28.31,28.36,28.31,28.33,114200.0,21.1829,21.2203,21.1829,21.1978,114200.0
2013-05-08 15:35:00,28.33,28.36,28.32,28.35,70700.0,21.1978,21.2203,21.1904,21.2128,70700.0
2013-05-08 15:40:00,28.35,28.36,28.34,28.35,113600.0,21.2128,21.2203,21.2053,21.2128,113600.0
2013-05-08 15:45:00,28.35,28.37,28.34,28.36,194500.0,21.2128,21.2278,21.2053,21.2203,194500.0
2013-05-08 15:50:00,28.37,28.37,28.36,28.36,185500.0,21.2278,21.2278,21.2203,21.2203,185500.0
2013-05-08 15:55:00,28.37,28.38,28.36,28.37,387700.0,21.2278,21.2353,21.2203,21.2278,387700.0
2013-05-09 09:30:00,28.39,28.47,28.37,28.41,63200.0,21.2427,21.3026,21.2278,21.2577,63200.0
2013-05-09 09:35:00,28.41,28.41,28.32,28.32,20200.0,21.2577,21.2577,21.1904,21.1904,20200.0
2013-05-09 09:40:00,28.33,28.34,28.28,28.28,22700.0,21.1978,21.2053,21.1604,21.1604,22700.0
2013-05-09 09:45:00,28.29,28.4,28.29,28.36,56000.0,21.1679,21.2502,21.1679,21.2203,56000.0
2013-05-09 09:50:00,28.37,28.41,28.36,28.4,51800.0,21.2278,21.2577,21.2203,21.2502,51800.0
2013-05-09 09:55:00,28.4,28.41,28.37,28.39,54600.0,21.2502,21.2577,21.2278,21.2427,54600.0
2013-05-09 10:00:00,28.4,28.4,28.35,28.35,38300.0,21.2502,21.2502,21.2128,21.2128,38300.0
2013-05-09 10:05:00,28.35,28.36,28.3,28.35,54400.0,21.2128,21.2203,21.1754,21.2128,54400.0
2013-05-09 10:10:00,28.34,28.37,28.33,28.36,34100.0,21.2053,21.2278,21.1978,21.2203,34100.0
2013-05-09 10:15:00,28.37,28.37,28.3,28.3,27300.0,21.2278,21.2278,21.1754,21.1754,27300.0
2013-05-09 10:20:00,28.3,28.34,28.29,28.32,44700.0,21.1754,21.2053,21.1679,21.1904,44700.0
2013-05-09 10:25:00,28.31,28.31,28.28,28.28,84500.0,21.1829,21.1829,21.1604,21.1604,84500.0
2013-05-09 10:30:00,28.28,28.31,28.28,28.29,51700.0,21.1604,21.1829,21.1604,21.1679,51700.0
2013-05-09 10:35:00,28.29,28.31,28.27,28.29,26000.0,21.1679,21.1829,21.1529,21.1679,26000.0
2013-05-09 10:40:00,28.29,28.36,28.28,28.35,95600.0,21.1679,21.2203,21.1604,21.2128,95600.0
2013-05-09 10:45:00,28.35,28.36,28.33,28.34,33800.0,21.2128,21.2203,21.1978,21.2053,33800.0
2013-05-09 10:50:00,28.35,28.36,28.33,28.33,31900.0,21.2128,21.2203,21.1978,21.1978,31900.0
2013-05-09 10:55:00,28.33,28.34,28.31,28.33,22600.0,21.1978,21.2053,21.1829,21.1978,22600.0
2013-05-09 11:00:00,28.33,28.35,28.31,28.33,39900.0,21.1978,21.2128,21.1829,21.1978,39900.0
2013-05-09 11:05:00,28.33,28.33,28.3,28.31,19100.0,21.1978,21.1978,21.1754,21.1829,19100.0
2013-05-09 11:10:00,28.31,28.33,28.3,28.33,21700.0,21.1829,21.1978,21.1754,21.1978,21700.0
2013-05-09 11:15:00,28.33,28.33,28.26,28.28,50400.0,21.1978,21.1978,21.1455,21.1604,50400.0
2013-05-09 11:20:00,28.28,28.3,28.28,28.28,28600.0,21.1604,21.1754,21.1604,21.1604,28600.0
2013-05-09 11:25:00,28.28,28.31,28.28,28.3,32100.0,21.1604,21.1829,21.1604,21.1754,32100.0
2013-05-09 11:30:00,28.3,28.31,28.26,28.27,56900.0,21.1754,21.1829,21.1455,21.1529,56900.0
2013-05-09 11:35:00,28.27,28.28,28.26,28.28,30400.0,21.1529,21.1604,21.1455,21.1604,30400.0
2013-05-09 11:40:00,28.28,28.29,28.26,28.27,51500.0,21.1604,21.1679,21.1455,21.1529,51500.0
2013-05-09 11:45:00,28.28,28.3,28.28,28.29,36600.0,21.1604,21.1754,21.1604,21.1679,36600.0
2013-05-09 11:50:00,28.29,28.29,28.26,28.28,26300.0,21.1679,21.1679,21.1455,21.1604,26300.0
2013-05-09 11:55:00,28.28,28.29,28.27,28.28,14700.0,21.1604,21.1679,21.1529,21.1604,14700.0
2013-05-09 12:00:00,28.29,28.31,28.28,28.3,20400.0,21.1679,21.1829,21.1604,21.1754,20400.0
2013-05-09 12:05:00,28.3,28.31,28.29,28.3,62100.0,21.1754,21.1829,21.1679,21.1754,62100.0
2013-05-09 12:10:00,28.3,28.3,28.29,28.29,4300.0,21.1754,21.1754,21.1679,21.1679,4300.0
2013-05-09 12:15:00,28.3,28.3,28.28,28.28,19300.0,21.1754,21.1754,21.1604,21.1604,19300.0
2013-05-09 12:20:00,28.29,28.3,28.27,28.3,39000.0,21.1679,21.1754,21.1529,21.1754,39000.0
2013-05-09 12:25:00,28.3,28.3,28.28,28.29,21800.0,21.1754,21.1754,21.1604,21.1679,21800.0
2013-05-09 12:30:00,28.29,28.3,28.28,28.29,46700.0,21.1679,21.1754,21.1604,21.1679,46700.0
2013-05-09 12:35:00,28.29,28.3,28.28,28.29,33900.0,21.1679,21.1754,21.1604,21.1679,33900.0
2013-05-09 12:40:00,28.29,28.31,28.29,28.29,26800.0,21.1679,21.1829,21.1679,21.1679,26800.0
2013-05-09 12:45:00,28.3,28.31,28.29,28.3,34000.0,21.1754,21.1829,21.1679,21.1754,34000.0
2013-05-09 12:50:00,28.3,28.31,28.29,28.29,26700.0,21.1754,21.1829,21.1679,21.1679,26700.0
2013-05-09 12:55:00,28.3,28.31,28.29,28.3,105900.0,21.1754,21.1829,21.1679,21.1754,105900.0
2013-05-09 13:00:00,28.3,28.36,28.3,28.36,50500.0,21.1754,21.2203,21.1754,21.2203,50500.0
2013-05-09 13:05:00,28.35,28.36,28.34,28.35,39700.0,21.2128,21.2203,21.2053,21.2128,39700.0
2013-05-09 13:10:00,28.34,28.36,28.34,28.34,27900.0,21.2053,21.2203,21.2053,21.2053,27900.0
2013-05-09 13:15:00,28.35,28.36,28.34,28.34,46400.0,21.2128,21.2203,21.2053,21.2053,46400.0
2013-05-09 13:20:00,28.35,28.36,28.34,28.35,11300.0,21.2128,21.2203,21.2053,21.2128,11300.0
2013-05-09 13:25:00,28.35,28.36,28.34,28.35,49300.0,21.2128,21.2203,21.2053,21.2128,49300.0
2013-05-09 13:30:00,28.35,28.39,28.35,28.39,16800.0,21.2128,21.2427,21.2128,21.2427,16800.0
2013-05-09 13:35:00,28.39,28.41,28.38,28.38,31100.0,21.2427,21.2577,21.2353,21.2353,31100.0
2013-05-09 13:40:00,28.39,28.44,28.38,28.44,24700.0,21.2427,21.2801,21.2353,21.2801,24700.0
2013-05-09 13:45:00,28.44,28.44,28.41,28.42,46900.0,21.2801,21.2801,21.2577,21.2652,46900.0
2013-05-09 13:50:00,28.42,28.43,28.41,28.41,33600.0,21.2652,21.2727,21.2577,21.2577,33600.0
2013-05-09 13:55:00,28.41,28.43,28.38,28.42,44100.0,21.2577,21.2727,21.2353,21.2652,44100.0
2013-05-09 14:00:00,28.42,28.42,28.38,28.38,35300.0,21.2652,21.2652,21.2353,21.2353,35300.0
2013-05-09 14:05:00,28.39,28.4,28.38,28.38,31000.0,21.2427,21.2502,21.2353,21.2353,31000.0
2013-05-09 14:10:00,28.39,28.4,28.37,28.4,18500.0,21.2427,21.2502,21.2278,21.2502,18500.0
2013-05-09 14:15:00,28.4,28.42,28.39,28.42,43100.0,21.2502,21.2652,21.2427,21.2652,43100.0
2013-05-09 14:20:00,28.42,28.42,28.4,28.4,38000.0,21.2652,21.2652,21.2502,21.2502,38000.0
2013-05-09 14:25:00,28.4,28.43,28.39,28.41,40800.0,21.2502,21.2727,21.2427,21.2577,40800.0
2013-05-09 14:30:00,28.41,28.42,28.38,28.4,40200.0,21.2577,21.2652,21.2353,21.2502,40200.0
2013-05-09 14:35:00,28.39,28.4,28.35,28.36,60500.0,21.2427,21.2502,21.2128,21.2203,60500.0
2013-05-09 14:40:00,28.36,28.36,28.33,28.35,27500.0,21.2203,21.2203,21.1978,21.2128,27500.0
2013-05-09 14:45:00,28.34,28.35,28.33,28.34,27000.0,21.2053,21.2128,21.1978,21.2053,27000.0
2013-05-09 14:50:00,28.34,28.34,28.3,28.32,49000.0,21.2053,21.2053,21.1754,21.1904,49000.0
2013-05-09 14:55:00,28.31,28.32,28.25,28.27,90400.0,21.1829,21.1904,21.138,21.1529,90400.0
2013-05-09 15:00:00,28.27,28.29,28.21,28.26,78000.0,21.1529,21.1679,21.1081,21.1455,78000.0
2013-05-09 15:05:00,28.26,28.3,28.25,28.28,61900.0,21.1455,21.1754,21.138,21.1604,61900.0
2013-05-09 15:10:00,28.28,28.3,28.28,28.28,27700.0,21.1604,21.1754,21.1604,21.1604,27700.0
2013-05-09 15:15:00,28.28,28.32,28.26,28.32,35000.0,21.1604,21.1904,21.1455,21.1904,35000.0
2013-05-09 15:20:00,28.32,28.36,28.3,28.35,60700.0,21.1904,21.2203,21.1754,21.2128,60700.0
2013-05-09 15:25:00,28.36,28.37,28.32,28.32,41500.0,21.2203,21.2278,21.1904,21.1904,41500.0
2013-05-09 15:30:00,28.32,28.36,28.3,28.3,77700.0,21.1904,21.2203,21.1754,21.1754,77700.0
2013-05-09 15:35:00,28.3,28.32,28.24,28.24,54100.0,21.1754,21.1904,21.1305,21.1305,54100.0
2013-05-09 15:40:00,28.25,28.28,28.24,28.25,78100.0,21.138,21.1604,21.1305,21.138,78100.0
2013-05-09 15:45:00,28.25,28.26,28.21,28.26,170200.0,21.138,21.1455,21.1081,21.1455,170200.0
2013-05-09 15:50:00,28.26,28.26,28.17,28.17,139000.0,21.1455,21.1455,21.0781,21.0781,139000.0
2013-05-09 15:55:00,28.18,28.21,28.17,28.21,449200.0,21.0856,21.1081,21.0781,21.1081,449200.0
2013-05-10 09:30:00,28.2,28.2,28.1,28.15,85200.0,21.1006,21.1006,21.0257,21.0632,85200.0
2013-05-10 09:35:00,28.14,28.27,28.14,28.2,128000.0,21.0557,21.1529,21.0557,21.1006,128000.0
2013-05-10 09:40:00,28.2,28.21,28.13,28.14,34100.0,21.1006,21.1081,21.0482,21.0557,34100.0
2013-05-10 09:45:00,28.14,28.21,28.11,28.19,66200.0,21.0557,21.1081,21.0332,21.0931,66200.0
2013-05-10 09:50:00,28.19,28.19,28.14,28.16,82700.0,21.0931,21.0931,21.0557,21.0706,82700.0
2013-05-10 09:55:00,28.18,28.24,28.18,28.21,98700.0,21.0856,21.1305,21.0856,21.1081,98700.0
2013-05-10 10:00:00,28.21,28.25,28.17,28.19,107500.0,21.1081,21.138,21.0781,21.0931,107500.0
2013-05-10 10:05:00,28.19,28.2,28.14,28.17,76700.0,21.0931,21.1006,21.0557,21.0781,76700.0
2013-05-10 10:10:00,28.18,28.21,28.17,28.19,31700.0,21.0856,21.1081,21.0781,21.0931,31700.0
2013-05-10 10:15:00,28.18,28.21,28.16,28.18,144000.0,21.0856,21.1081,21.0706,21.0856,144000.0
2013-05-10 10:20:00,28.18,28.21,28.16,28.2,63700.0,21.0856,21.1081,21.0706,21.1006,63700.0
2013-05-10 10:25:00,28.2,28.25,28.19,28.24,153900.0,21.1006,21.138,21.0931,21.1305,153900.0
2013-05-10 10:30:00,28.23,28.25,28.18,28.2,75700.0,21.123,21.138,21.0856,21.1006,75700.0
2013-05-10 10:35:00,28.2,28.21,28.17,28.21,91800.0,21.1006,21.1081,21.0781,21.1081,91800.0
2013-05-10 10:40:00,28.21,28.21,28.19,28.2,39500.0,21.1081,21.1081,21.0931,21.1006,39500.0
2013-05-10 10:45:00,28.21,28.26,28.19,28.25,166400.0,21.1081,21.1455,21.0931,21.138,166400.0
2013-05-10 10:50:00,28.25,28.26,28.21,28.24,34200.0,21.138,21.1455,21.1081,21.1305,34200.0
2013-05-10 10:55:00,28.23,28.26,28.23,28.24,136900.0,21.123,21.1455,21.123,21.1305,136900.0
2013-05-10 11:00:00,28.24,28.24,28.2,28.2,27000.0,21.1305,21.1305,21.1006,21.1006,27000.0
2013-05-10 11:05:00,28.21,28.26,28.21,28.26,31000.0,21.1081,21.1455,21.1081,21.1455,31000.0
2013-05-10 11:10:00,28.25,28.26,28.23,28.24,33600.0,21.138,21.1455,21.123,21.1305,33600.0
2013-05-10 11:15:00,28.24,28.24,28.21,28.22,18700.0,21.1305,21.1305,21.1081,21.1155,18700.0
2013-05-10 11:20:00,28.23,28.25,28.21,28.22,24600.0,21.123,21.138,21.1081,21.1155,24600.0
2013-05-10 11:25:00,28.22,28.26,28.22,28.26,28600.0,21.1155,21.1455,21.1155,21.1455,28600.0
2013-05-10 11:30:00,28.26,28.31,28.25,28.29,72800.0,21.1455,21.1829,21.138,21.1679,72800.0
2013-05-10 11:35:00,28.3,28.31,28.29,28.3,68800.0,21.1754,21.1829,21.1679,21.1754,68800.0
2013-05-10 11:40:00,28.29,28.3,28.26,28.26,37500.0,21.1679,21.1754,21.1455,21.1455,37500.0
2013-05-10 11:45:00,28.27,28.27,28.24,28.24,28100.0,21.1529,21.1529,21.1305,21.1305,28100.0
2013-05-10 11:50:00,28.25,28.25,28.22,28.23,45500.0,21.138,21.138,21.1155,21.123,45500.0
2013-05-10 11:55:00,28.23,28.25,28.22,28.24,33300.0,21.123,21.138,21.1155,21.1305,33300.0
2013-05-10 12:00:00,28.23,28.25,28.23,28.23,15000.0,21.123,21.138,21.123,21.123,15000.0
2013-05-10 12:05:00,28.23,28.24,28.19,28.19,50200.0,21.123,21.1305,21.0931,21.0931,50200.0
2013-05-10 12:10:00,28.2,28.24,28.2,28.24,22100.0,21.1006,21.1305,21.1006,21.1305,22100.0
2013-05-10 12:15:00,28.24,28.24,28.22,28.23,53000.0,21.1305,21.1305,21.1155,21.123,53000.0
2013-05-10 12:20:00,28.22,28.24,28.22,28.22,47700.0,21.1155,21.1305,21.1155,21.1155,47700.0
2013-05-10 12:25:00,28.22,28.24,28.22,28.23,42900.0,21.1155,21.1305,21.1155,21.123,42900.0
2013-05-10 12:30:00,28.23,28.24,28.22,28.23,32100.0,21.123,21.1305,21.1155,21.123,32100.0
2013-05-10 12:35:00,28.24,28.24,28.2,28.2,34500.0,21.1305,21.1305,21.1006,21.1006,34500.0
2013-05-10 12:40:00,28.2,28.23,28.2,28.22,26900.0,21.1006,21.123,21.1006,21.1155,26900.0
2013-05-10 12:45:00,28.22,28.24,28.21,28.23,55800.0,21.1155,21.1305,21.1081,21.123,55800.0
2013-05-10 12:50:00,28.22,28.24,28.21,28.22,29700.0,21.1155,21.1305,21.1081,21.1155,29700.0
2013-05-10 12:55:00,28.22,28.24,28.2,28.2,41400.0,21.1155,21.1305,21.1006,21.1006,41400.0
2013-05-10 13:00:00,28.21,28.23,28.2,28.22,12800.0,21.1081,21.123,21.1006,21.1155,12800.0
2013-05-10 13:05:00,28.23,28.24,28.22,28.23,68400.0,21.123,21.1305,21.1155,21.123,68400.0
2013-05-10 13:10:00,28.23,28.23,28.22,28.23,12600.0,21.123,21.123,21.1155,21.123,12600.0
2013-05-10 13:15:00,28.23,28.24,28.22,28.23,36200.0,21.123,21.1305,21.1155,21.123,36200.0
2013-05-10 13:20:00,28.23,28.25,28.22,28.25,35000.0,21.123,21.138,21.1155,21.138,35000.0
2013-05-10 13:25:00,28.25,28.26,28.24,28.25,36200.0,21.138,21.1455,21.1305,21.138,36200.0
2013-05-10 13:30:00,28.25,28.26,28.23,28.25,51800.0,21.138,21.1455,21.123,21.138,51800.0
2013-05-10 13:35:00,28.25,28.26,28.24,28.25,27900.0,21.138,21.1455,21.1305,21.138,27900.0
2013-05-10 13:40:00,28.25,28.25,28.23,28.25,34900.0,21.138,21.138,21.123,21.138,34900.0
2013-05-10 13:45:00,28.24,28.26,28.24,28.25,23900.0,21.1305,21.1455,21.1305,21.138,23900.0
2013-05-10 13:50:00,28.25,28.26,28.24,28.24,28700.0,21.138,21.1455,21.1305,21.1305,28700.0
2013-05-10 13:55:00,28.25,28.26,28.24,28.25,38300.0,21.138,21.1455,21.1305,21.138,38300.0
2013-05-10 14:00:00,28.24,28.24,28.23,28.24,23300.0,21.1305,21.1305,21.123,21.1305,23300.0
2013-05-10 14:05:00,28.23,28.26,28.22,28.25,29400.0,21.123,21.1455,21.1155,21.138,29400.0
2013-05-10 14:10:00,28.25,28.26,28.23,28.24,47500.0,21.138,21.1455,21.123,21.1305,47500.0
2013-05-10 14:15:00,28.24,28.24,28.23,28.24,14800.0,21.1305,21.1305,21.123,21.1305,14800.0
2013-05-10 14:20:00,28.23,28.25,28.23,28.25,21400.0,21.123,21.138,21.123,21.138,21400.0
2013-05-10 14:25:00,28.25,28.26,28.24,28.25,94100.0,21.138,21.1455,21.1305,21.138,94100.0
2013-05-10 14:30:00,28.25,28.28,28.24,28.28,29400.0,21.138,21.1604,21.1305,21.1604,29400.0
2013-05-10 14:35:00,28.28,28.28,28.26,28.27,40100.0,21.1604,21.1604,21.1455,21.1529,40100.0
2013-05-10 14:40:00,28.27,28.27,28.24,28.25,50500.0,21.1529,21.1529,21.1305,21.138,50500.0
2013-05-10 14:45:00,28.25,28.26,28.25,28.26,29700.0,21.138,21.1455,21.138,21.1455,29700.0
2013-05-10 14:50:00,28.26,28.26,28.25,28.26,32300.0,21.1455,21.1455,21.138,21.1455,32300.0
2013-05-10 14:55:00,28.25,28.26,28.23,28.24,71700.0,21.138,21.1455,21.123,21.1305,71700.0
2013-05-10 15:00:00,28.24,28.25,28.23,28.25,8900.0,21.1305,21.138,21.123,21.138,8900.0
2013-05-10 15:05:00,28.25,28.26,28.24,28.26,45900.0,21.138,21.1455,21.1305,21.1455,45900.0
2013-05-10 15:10:00,28.26,28.26,28.22,28.23,129300.0,21.1455,21.1455,21.1155,21.123,129300.0
2013-05-10 15:15:00,28.23,28.24,28.22,28.24,22800.0,21.123,21.1305,21.1155,21.1305,22800.0
2013-05-10 15:20:00,28.24,28.25,28.23,28.25,37300.0,21.1305,21.138,21.123,21.138,37300.0
2013-05-10 15:25:00,28.25,28.26,28.23,28.25,87400.0,21.138,21.1455,21.123,21.138,87400.0
2013-05-10 15:30:00,28.25,28.26,28.24,28.25,53400.0,21.138,21.1455,21.1305,21.138,53400.0
2013-05-10 15:35:00,28.25,28.26,28.24,28.24,24100.0,21.138,21.1455,21.1305,21.1305,24100.0
2013-05-10 15:40:00,28.25,28.27,28.24,28.25,161800.0,21.138,21.1529,21.1305,21.138,161800.0
2013-05-10 15:45:00,28.26,28.27,28.25,28.26,200000.0,21.1455,21.1529,21.138,21.1455,200000.0
2013-05-10 15:50:00,28.26,28.26,28.24,28.25,138100.0,21.1455,21.1455,21.1305,21.138,138100.0
2013-05-10 15:55:00,28.25,28.28,28.25,28.28,240300.0,21.138,21.1604,21.138,21.1604,240300.0
2013-05-13 09:30:00,28.22,28.29,28.2,28.29,60100.0,21.1155,21.1679,21.1006,21.1679,60100.0
2013-05-13 09:35:00,28.28,28.29,28.22,28.29,40600.0,21.1604,21.1679,21.1155,21.1679,40600.0
2013-05-13 09:40:00,28.29,28.3,28.22,28.22,44400.0,21.1679,21.1754,21.1155,21.1155,44400.0
2013-05-13 09:45:00,28.22,28.24,28.18,28.22,30700.0,21.1155,21.1305,21.0856,21.1155,30700.0
2013-05-13 09:50:00,28.21,28.21,28.16,28.17,31100.0,21.1081,21.1081,21.0706,21.0781,31100.0
2013-05-13 09:55:00,28.17,28.22,28.15,28.21,18800.0,21.0781,21.1155,21.0632,21.1081,18800.0
2013-05-13 10:00:00,28.21,28.22,28.16,28.21,65600.0,21.1081,21.1155,21.0706,21.1081,65600.0
2013-05-13 10:05:00,28.2,28.27,28.2,28.26,75900.0,21.1006,21.1529,21.1006,21.1455,75900.0
2013-05-13 10:10:00,28.26,28.27,28.25,28.27,41500.0,21.1455,21.1529,21.138,21.1529,41500.0
2013-05-13 10:15:00,28.27,28.32,28.24,28.31,112900.0,21.1529,21.1904,21.1305,21.1829,112900.0
2013-05-13 10:20:00,28.32,28.32,28.3,28.3,43300.0,21.1904,21.1904,21.1754,21.1754,43300.0
2013-05-13 10:25:00,28.3,28.32,28.29,28.3,83600.0,21.1754,21.1904,21.1679,21.1754,83600.0
2013-05-13 10:30:00,28.3,28.34,28.29,28.33,57100.0,21.1754,21.2053,21.1679,21.1978,57100.0
2013-05-13 10:35:00,28.33,28.41,28.33,28.39,53800.0,21.1978,21.2577,21.1978,21.2427,53800.0
2013-05-13 10:40:00,28.39,28.41,28.39,28.4,118600.0,21.2427,21.2577,21.2427,21.2502,118600.0
2013-05-13 10:45:00,28.4,28.41,28.38,28.4,78400.0,21.2502,21.2577,21.2353,21.2502,78400.0
2013-05-13 10:50:00,28.4,28.42,28.38,28.42,72300.0,21.2502,21.2652,21.2353,21.2652,72300.0
2013-05-13 10:55:00,28.42,28.46,28.42,28.45,148200.0,21.2652,21.2951,21.2652,21.2876,148200.0
2013-05-13 11:00:00,28.44,28.47,28.44,28.47,57400.0,21.2801,21.3026,21.2801,21.3026,57400.0
2013-05-13 11:05:00,28.46,28.51,28.46,28.51,141700.0,21.2951,21.3325,21.2951,21.3325,141700.0
2013-05-13 11:10:00,28.5,28.57,28.5,28.57,170400.0,21.325,21.3774,21.325,21.3774,170400.0
2013-05-13 11:15:00,28.57,28.61,28.55,28.6,283900.0,21.3774,21.4073,21.3625,21.3999,283900.0
2013-05-13 11:20:00,28.6,28.61,28.55,28.56,220300.0,21.3999,21.4073,21.3625,21.3699,220300.0
2013-05-13 11:25:00,28.56,28.61,28.55,28.61,62200.0,21.3699,21.4073,21.3625,21.4073,62200.0
2013-05-13 11:30:00,28.61,28.74,28.61,28.72,183900.0,21.4073,21.5046,21.4073,21.4897,183900.0
2013-05-13 11:35:00,28.72,28.76,28.71,28.75,98700.0,21.4897,21.5196,21.4822,21.5121,98700.0
2013-05-13 11:40:00,28.75,28.75,28.7,28.71,47700.0,21.5121,21.5121,21.4747,21.4822,47700.0
2013-05-13 11:45:00,28.7,28.77,28.7,28.77,154400.0,21.4747,21.5271,21.4747,21.5271,154400.0
2013-05-13 11:50:00,28.76,28.78,28.75,28.78,44400.0,21.5196,21.5346,21.5121,21.5346,44400.0
2013-05-13 11:55:00,28.78,28.81,28.78,28.79,98100.0,21.5346,21.557,21.5346,21.542,98100.0
2013-05-13 12:00:00,28.79,28.91,28.79,28.84,266700.0,21.542,21.6318,21.542,21.5794,266700.0
2013-05-13 12:05:00,28.84,28.87,28.82,28.87,77800.0,21.5794,21.6019,21.5645,21.6019,77800.0
2013-05-13 12:10:00,28.87,28.9,28.86,28.9,43600.0,21.6019,21.6243,21.5944,21.6243,43600.0
2013-05-13 12:15:00,28.9,28.91,28.87,28.9,47400.0,21.6243,21.6318,21.6019,21.6243,47400.0
2013-05-13 12:20:00,28.91,28.94,28.88,28.91,142600.0,21.6318,21.6543,21.6094,21.6318,142600.0
2013-05-13 12:25:00,28.9,28.96,28.87,28.89,133300.0,21.6243,21.6692,21.6019,21.6169,133300.0
2013-05-13 12:30:00,28.88,28.9,28.86,28.89,48900.0,21.6094,21.6243,21.5944,21.6169,48900.0
2013-05-13 12:35:00,28.9,28.91,28.87,28.87,68300.0,21.6243,21.6318,21.6019,21.6019,68300.0
2013-05-13 12:40:00,28.88,28.88,28.86,28.88,23300.0,21.6094,21.6094,21.5944,21.6094,23300.0
2013-05-13 12:45:00,28.87,28.91,28.87,28.91,36800.0,21.6019,21.6318,21.6019,21.6318,36800.0
2013-05-13 12:50:00,28.9,28.91,28.9,28.9,14100.0,21.6243,21.6318,21.6243,21.6243,14100.0
2013-05-13 12:55:00,28.91,28.95,28.9,28.95,54700.0,21.6318,21.6618,21.6243,21.6618,54700.0
2013-05-13 13:00:00,28.95,28.96,28.94,28.96,48500.0,21.6618,21.6692,21.6543,21.6692,48500.0
2013-05-13 13:05:00,28.96,28.96,28.94,28.96,28000.0,21.6692,21.6692,21.6543,21.6692,28000.0
2013-05-13 13:10:00,28.96,28.96,28.95,28.96,41000.0,21.6692,21.6692,21.6618,21.6692,41000.0
2013-05-13 13:15:00,28.95,28.97,28.94,28.96,71000.0,21.6618,21.6767,21.6543,21.6692,71000.0
2013-05-13 13:20:00,28.97,28.97,28.95,28.97,35300.0,21.6767,21.6767,21.6618,21.6767,35300.0
2013-05-13 13:25:00,28.97,28.97,28.96,28.96,22200.0,21.6767,21.6767,21.6692,21.6692,22200.0
2013-05-13 13:30:00,28.97,28.97,28.9,28.92,104400.0,21.6767,21.6767,21.6243,21.6393,104400.0
2013-05-13 13:35:00,28.92,28.94,28.88,28.89,87600.0,21.6393,21.6543,21.6094,21.6169,87600.0
2013-05-13 13:40:00,28.88,28.89,28.83,28.85,44600.0,21.6094,21.6169,21.572,21.5869,44600.0
2013-05-13 13:45:00,28.85,28.87,28.84,28.86,23400.0,21.5869,21.6019,21.5794,21.5944,23400.0
2013-05-13 13:50:00,28.87,28.87,28.86,28.87,24000.0,21.6019,21.6019,21.5944,21.6019,24000.0
2013-05-13 13:55:00,28.86,28.87,28.83,28.85,54400.0,21.5944,21.6019,21.572,21.5869,54400.0
2013-05-13 14:00:00,28.84,28.87,28.82,28.87,69600.0,21.5794,21.6019,21.5645,21.6019,69600.0
2013-05-13 14:05:00,28.87,28.87,28.84,28.84,32000.0,21.6019,21.6019,21.5794,21.5794,32000.0
2013-05-13 14:10:00,28.84,28.85,28.82,28.83,16700.0,21.5794,21.5869,21.5645,21.572,16700.0
2013-05-13 14:15:00,28.82,28.83,28.82,28.82,12900.0,21.5645,21.572,21.5645,21.5645,12900.0
2013-05-13 14:20:00,28.83,28.85,28.82,28.83,77900.0,21.572,21.5869,21.5645,21.572,77900.0
2013-05-13 14:25:00,28.84,28.87,28.83,28.86,99000.0,21.5794,21.6019,21.572,21.5944,99000.0
2013-05-13 14:30:00,28.87,28.91,28.86,28.9,49300.0,21.6019,21.6318,21.5944,21.6243,49300.0
2013-05-13 14:35:00,28.89,28.9,28.87,28.88,43100.0,21.6169,21.6243,21.6019,21.6094,43100.0
2013-05-13 14:40:00,28.87,28.88,28.87,28.87,23800.0,21.6019,21.6094,21.6019,21.6019,23800.0
2013-05-13 14:45:00,28.88,28.91,28.87,28.91,78200.0,21.6094,21.6318,21.6019,21.6318,78200.0
2013-05-13 14:50:00,28.91,28.91,28.88,28.89,56700.0,21.6318,21.6318,21.6094,21.6169,56700.0
2013-05-13 14:55:00,28.9,28.93,28.89,28.93,42900.0,21.6243,21.6468,21.6169,21.6468,42900.0
2013-05-13 15:00:00,28.93,28.93,28.9,28.91,51700.0,21.6468,21.6468,21.6243,21.6318,51700.0
2013-05-13 15:05:00,28.9,28.91,28.88,28.89,67500.0,21.6243,21.6318,21.6094,21.6169,67500.0
2013-05-13 15:10:00,28.89,28.89,28.84,28.84,68400.0,21.6169,21.6169,21.5794,21.5794,68400.0
2013-05-13 15:15:00,28.85,28.89,28.83,28.87,122900.0,21.5869,21.6169,21.572,21.6019,122900.0
2013-05-13 15:20:00,28.87,28.88,28.86,28.88,57500.0,21.6019,21.6094,21.5944,21.6094,57500.0
2013-05-13 15:25:00,28.88,28.89,28.85,28.85,101500.0,21.6094,21.6169,21.5869,21.5869,101500.0
2013-05-13 15:30:00,28.85,28.89,28.85,28.89,53500.0,21.5869,21.6169,21.5869,21.6169,53500.0
2013-05-13 15:35:00,28.89,28.89,28.86,28.87,126500.0,21.6169,21.6169,21.5944,21.6019,126500.0
2013-05-13 15:40:00,28.87,28.87,28.85,28.85,74100.0,21.6019,21.6019,21.5869,21.5869,74100.0
2013-05-13 15:45:00,28.85,28.86,28.84,28.85,73500.0,21.5869,21.5944,21.5794,21.5869,73500.0
2013-05-13 15:50:00,28.85,28.85,28.83,28.84,182000.0,21.5869,21.5869,21.572,21.5794,182000.0
2013-05-13 15:55:00,28.84,28.84,28.82,28.83,398000.0,21.5794,21.5794,21.5645,21.572,398000.0
2013-05-14 09:30:00,28.85,29.05,28.79,29.03,115900.0,21.5869,21.7366,21.542,21.7216,115900.0
2013-05-14 09:35:00,29.03,29.12,29.03,29.1,115600.0,21.7216,21.789,21.7216,21.774,115600.0
2013-05-14 09:40:00,29.11,29.27,29.11,29.2,170200.0,21.7815,21.9012,21.7815,21.8488,170200.0
2013-05-14 09:45:00,29.2,29.26,29.18,29.24,124100.0,21.8488,21.8937,21.8339,21.8787,124100.0
2013-05-14 09:50:00,29.24,29.3,29.21,29.29,129400.0,21.8787,21.9236,21.8563,21.9162,129400.0
2013-05-14 09:55:00,29.29,29.36,29.27,29.35,120700.0,21.9162,21.9685,21.9012,21.9611,120700.0
2013-05-14 10:00:00,29.36,29.41,29.34,29.39,189000.0,21.9685,22.0059,21.9536,21.991,189000.0
2013-05-14 10:05:00,29.39,29.5,29.38,29.48,164100.0,21.991,22.0733,21.9835,22.0583,164100.0
2013-05-14 10:10:00,29.48,29.52,29.44,29.44,134700.0,22.0583,22.0883,22.0284,22.0284,134700.0
2013-05-14 10:15:00,29.43,29.47,29.42,29.43,79800.0,22.0209,22.0508,22.0134,22.0209,79800.0
2013-05-14 10:20:00,29.43,29.48,29.36,29.37,348500.0,22.0209,22.0583,21.9685,21.976,348500.0
2013-05-14 10:25:00,29.36,29.41,29.34,29.4,87900.0,21.9685,22.0059,21.9536,21.9985,87900.0
2013-05-14 10:30:00,29.39,29.42,29.38,29.39,118700.0,21.991,22.0134,21.9835,21.991,118700.0
2013-05-14 10:35:00,29.39,29.45,29.38,29.43,129700.0,21.991,22.0359,21.9835,22.0209,129700.0
2013-05-14 10:40:00,29.43,29.47,29.43,29.47,65700.0,22.0209,22.0508,22.0209,22.0508,65700.0
2013-05-14 10:45:00,29.47,29.58,29.47,29.58,166400.0,22.0508,22.1331,22.0508,22.1331,166400.0
2013-05-14 10:50:00,29.58,29.64,29.57,29.64,183500.0,22.1331,22.178,22.1257,22.178,183500.0
2013-05-14 10:55:00,29.64,29.64,29.54,29.57,93500.0,22.178,22.178,22.1032,22.1257,93500.0
2013-05-14 11:00:00,29.57,29.58,29.51,29.51,61900.0,22.1257,22.1331,22.0808,22.0808,61900.0
2013-05-14 11:05:00,29.52,29.55,29.51,29.54,77000.0,22.0883,22.1107,22.0808,22.1032,77000.0
2013-05-14 11:10:00,29.53,29.54,29.51,29.54,45900.0,22.0957,22.1032,22.0808,22.1032,45900.0
2013-05-14 11:15:00,29.54,29.57,29.52,29.56,70200.0,22.1032,22.1257,22.0883,22.1182,70200.0
2013-05-14 11:20:00,29.57,29.6,29.54,29.55,81000.0,22.1257,22.1481,22.1032,22.1107,81000.0
2013-05-14 11:25:00,29.55,29.55,29.53,29.55,30600.0,22.1107,22.1107,22.0957,22.1107,30600.0
2013-05-14 11:30:00,29.55,29.58,29.53,29.58,99400.0,22.1107,22.1331,22.0957,22.1331,99400.0
2013-05-14 11:35:00,29.57,29.61,29.57,29.6,57900.0,22.1257,22.1556,22.1257,22.1481,57900.0
2013-05-14 11:40:00,29.59,29.61,29.59,29.6,32100.0,22.1406,22.1556,22.1406,22.1481,32100.0
2013-05-14 11:45:00,29.6,29.66,29.59,29.64,81000.0,22.1481,22.193,22.1406,22.178,81000.0
2013-05-14 11:50:00,29.64,29.64,29.61,29.62,83800.0,22.178,22.178,22.1556,22.1631,83800.0
2013-05-14 11:55:00,29.62,29.69,29.61,29.69,81800.0,22.1631,22.2155,22.1556,22.2155,81800.0
2013-05-14 12:00:00,29.68,29.7,29.68,29.7,72200.0,22.208,22.2229,22.208,22.2229,72200.0
2013-05-14 12:05:00,29.7,29.71,29.68,29.7,50900.0,22.2229,22.2304,22.208,22.2229,50900.0
2013-05-14 12:10:00,29.69,29.74,29.69,29.73,58300.0,22.2155,22.2529,22.2155,22.2454,58300.0
2013-05-14 12:15:00,29.73,29.75,29.72,29.73,52000.0,22.2454,22.2604,22.2379,22.2454,52000.0
2013-05-14 12:20:00,29.73,29.75,29.72,29.75,43300.0,22.2454,22.2604,22.2379,22.2604,43300.0
2013-05-14 12:25:00,29.75,29.75,29.74,29.75,59500.0,22.2604,22.2604,22.2529,22.2604,59500.0
2013-05-14 12:30:00,29.75,29.77,29.73,29.74,59000.0,22.2604,22.2753,22.2454,22.2529,59000.0
2013-05-14 12:35:00,29.73,29.75,29.72,29.74,49300.0,22.2454,22.2604,22.2379,22.2529,49300.0
2013-05-14 12:40:00,29.74,29.77,29.74,29.76,54100.0,22.2529,22.2753,22.2529,22.2678,54100.0
2013-05-14 12:45:00,29.76,29.76,29.73,29.73,36800.0,22.2678,22.2678,22.2454,22.2454,36800.0
2013-05-14 12:50:00,29.73,29.75,29.72,29.75,36900.0,22.2454,22.2604,22.2379,22.2604,36900.0
2013-05-14 12:55:00,29.75,29.75,29.74,29.75,23000.0,22.2604,22.2604,22.2529,22.2604,23000.0
2013-05-14 13:00:00,29.75,29.8,29.75,29.79,66300.0,22.2604,22.2978,22.2604,22.2903,66300.0
2013-05-14 13:05:00,29.8,29.81,29.79,29.81,34000.0,22.2978,22.3052,22.2903,22.3052,34000.0
2013-05-14 13:10:00,29.81,29.82,29.8,29.8,45400.0,22.3052,22.3127,22.2978,22.2978,45400.0
2013-05-14 13:15:00,29.8,29.8,29.77,29.77,44400.0,22.2978,22.2978,22.2753,22.2753,44400.0
2013-05-14 13:20:00,29.77,29.78,29.74,29.75,25400.0,22.2753,22.2828,22.2529,22.2604,25400.0
2013-05-14 13:25:00,29.74,29.79,29.73,29.79,77200.0,22.2529,22.2903,22.2454,22.2903,77200.0
2013-05-14 13:30:00,29.79,29.81,29.78,29.8,53400.0,22.2903,22.3052,22.2828,22.2978,53400.0
2013-05-14 13:35:00,29.8,29.81,29.78,29.8,28600.0,22.2978,22.3052,22.2828,22.2978,28600.0
2013-05-14 13:40:00,29.8,29.81,29.8,29.8,39000.0,22.2978,22.3052,22.2978,22.2978,39000.0
2013-05-14 13:45:00,29.81,29.81,29.8,29.81,30200.0,22.3052,22.3052,22.2978,22.3052,30200.0
2013-05-14 13:50:00,29.81,29.81,29.77,29.78,115400.0,22.3052,22.3052,22.2753,22.2828,115400.0
2013-05-14 13:55:00,29.78,29.79,29.75,29.79,96100.0,22.2828,22.2903,22.2604,22.2903,96100.0
2013-05-14 14:00:00,29.79,29.8,29.74,29.76,92700.0,22.2903,22.2978,22.2529,22.2678,92700.0
2013-05-14 14:05:00,29.76,29.83,29.75,29.81,92200.0,22.2678,22.3202,22.2604,22.3052,92200.0
2013-05-14 14:10:00,29.82,29.86,29.82,29.86,67400.0,22.3127,22.3427,22.3127,22.3427,67400.0
2013-05-14 14:15:00,29.86,29.86,29.84,29.85,47100.0,22.3427,22.3427,22.3277,22.3352,47100.0
2013-05-14 14:20:00,29.84,29.85,29.79,29.81,89700.0,22.3277,22.3352,22.2903,22.3052,89700.0
2013-05-14 14:25:00,29.81,29.83,29.8,29.83,46300.0,22.3052,22.3202,22.2978,22.3202,46300.0
2013-05-14 14:30:00,29.84,29.86,29.84,29.86,59000.0,22.3277,22.3427,22.3277,22.3427,59000.0
2013-05-14 14:35:00,29.86,29.88,29.85,29.87,76100.0,22.3427,22.3576,22.3352,22.3501,76100.0
2013-05-14 14:40:00,29.87,29.87,29.86,29.87,44600.0,22.3501,22.3501,22.3427,22.3501,44600.0
2013-05-14 14:45:00,29.87,29.88,29.86,29.87,62400.0,22.3501,22.3576,22.3427,22.3501,62400.0
2013-05-14 14:50:00,29.87,29.88,29.84,29.84,68600.0,22.3501,22.3576,22.3277,22.3277,68600.0
2013-05-14 14:55:00,29.84,29.84,29.82,29.82,26800.0,22.3277,22.3277,22.3127,22.3127,26800.0
2013-05-14 15:00:00,29.82,29.86,29.8,29.85,79100.0,22.3127,22.3427,22.2978,22.3352,79100.0
2013-05-14 15:05:00,29.86,29.89,29.85,29.88,109500.0,22.3427,22.3651,22.3352,22.3576,109500.0
2013-05-14 15:10:00,29.88,29.91,29.86,29.89,280000.0,22.3576,22.3801,22.3427,22.3651,280000.0
2013-05-14 15:15:00,29.89,29.92,29.88,29.92,175600.0,22.3651,22.3876,22.3576,22.3876,175600.0
2013-05-14 15:20:00,29.92,29.92,29.9,29.9,44700.0,22.3876,22.3876,22.3726,22.3726,44700.0
2013-05-14 15:25:00,29.9,29.91,29.88,29.9,504800.0,22.3726,22.3801,22.3576,22.3726,504800.0
2013-05-14 15:30:00,29.9,29.96,29.89,29.94,213000.0,22.3726,22.4175,22.3651,22.4025,213000.0
2013-05-14 15:35:00,29.95,29.99,29.94,29.97,278600.0,22.41,22.4399,22.4025,22.425,278600.0
2013-05-14 15:40:00,29.98,29.98,29.94,29.97,139400.0,22.4324,22.4324,22.4025,22.425,139400.0
2013-05-14 15:45:00,29.98,30.0,29.97,29.99,263200.0,22.4324,22.4474,22.425,22.4399,263200.0
2013-05-14 15:50:00,30.0,30.0,29.97,29.98,220800.0,22.4474,22.4474,22.425,22.4324,220800.0
2013-05-14 15:55:00,29.98,29.98,29.93,29.94,481500.0,22.4324,22.4324,22.395,22.4025,481500.0
2013-05-15 09:30:00,29.9,30.0,29.85,29.94,116600.0,22.3726,22.4474,22.3352,22.4025,116600.0
2013-05-15 09:35:00,29.94,29.99,29.92,29.92,87400.0,22.4025,22.4399,22.3876,22.3876,87400.0
2013-05-15 09:40:00,29.92,29.92,29.75,29.76,125100.0,22.3876,22.3876,22.2604,22.2678,125100.0
2013-05-15 09:45:00,29.77,29.87,29.75,29.86,151600.0,22.2753,22.3501,22.2604,22.3427,151600.0
2013-05-15 09:50:00,29.85,29.85,29.79,29.8,83900.0,22.3352,22.3352,22.2903,22.2978,83900.0
2013-05-15 09:55:00,29.8,29.84,29.72,29.73,85200.0,22.2978,22.3277,22.2379,22.2454,85200.0
2013-05-15 10:00:00,29.74,29.85,29.71,29.83,106800.0,22.2529,22.3352,22.2304,22.3202,106800.0
2013-05-15 10:05:00,29.82,29.83,29.75,29.76,90900.0,22.3127,22.3202,22.2604,22.2678,90900.0
2013-05-15 10:10:00,29.75,29.8,29.73,29.8,120400.0,22.2604,22.2978,22.2454,22.2978,120400.0
2013-05-15 10:15:00,29.79,29.87,29.78,29.86,106900.0,22.2903,22.3501,22.2828,22.3427,106900.0
2013-05-15 10:20:00,29.86,29.88,29.84,29.86,93100.0,22.3427,22.3576,22.3277,22.3427,93100.0
2013-05-15 10:25:00,29.86,29.93,29.86,29.93,121400.0,22.3427,22.395,22.3427,22.395,121400.0
2013-05-15 10:30:00,29.93,29.97,29.92,29.96,54100.0,22.395,22.425,22.3876,22.4175,54100.0
2013-05-15 10:35:00,29.96,29.97,29.86,29.9,167100.0,22.4175,22.425,22.3427,22.3726,167100.0
2013-05-15 10:40:00,29.89,29.9,29.83,29.83,83200.0,22.3651,22.3726,22.3202,22.3202,83200.0
2013-05-15 10:45:00,29.82,29.87,29.82,29.87,57700.0,22.3127,22.3501,22.3127,22.3501,57700.0
2013-05-15 10:50:00,29.86,29.95,29.86,29.94,76800.0,22.3427,22.41,22.3427,22.4025,76800.0
2013-05-15 10:55:00,29.94,29.98,29.94,29.98,32300.0,22.4025,22.4324,22.4025,22.4324,32300.0
2013-05-15 11:00:00,29.98,30.03,29.98,30.02,165500.0,22.4324,22.4699,22.4324,22.4624,165500.0
2013-05-15 11:05:00,30.02,30.02,29.99,30.02,98800.0,22.4624,22.4624,22.4399,22.4624,98800.0
2013-05-15 11:10:00,30.02,30.1,30.01,30.09,88800.0,22.4624,22.5222,22.4549,22.5148,88800.0
2013-05-15 11:15:00,30.09,30.14,30.09,30.14,62900.0,22.5148,22.5522,22.5148,22.5522,62900.0
2013-05-15 11:20:00,30.14,30.14,30.12,30.13,55000.0,22.5522,22.5522,22.5372,22.5447,55000.0
2013-05-15 11:25:00,30.12,30.13,30.06,30.08,81800.0,22.5372,22.5447,22.4923,22.5073,81800.0
2013-05-15 11:30:00,30.09,30.14,30.08,30.14,48600.0,22.5148,22.5522,22.5073,22.5522,48600.0
2013-05-15 11:35:00,30.14,30.16,30.14,30.16,98800.0,22.5522,22.5671,22.5522,22.5671,98800.0
2013-05-15 11:40:00,30.16,30.17,30.14,30.14,36700.0,22.5671,22.5746,22.5522,22.5522,36700.0
2013-05-15 11:45:00,30.14,30.18,30.14,30.15,70600.0,22.5522,22.5821,22.5522,22.5596,70600.0
2013-05-15 11:50:00,30.15,30.19,30.13,30.17,70300.0,22.5596,22.5896,22.5447,22.5746,70300.0
2013-05-15 11:55:00,30.18,30.23,30.17,30.22,35900.0,22.5821,22.6195,22.5746,22.612,35900.0
2013-05-15 12:00:00,30.22,30.24,30.18,30.19,65700.0,22.612,22.627,22.5821,22.5896,65700.0
2013-05-15 12:05:00,30.19,30.24,30.18,30.24,37600.0,22.5896,22.627,22.5821,22.627,37600.0
2013-05-15 12:10:00,30.24,30.25,30.23,30.25,40900.0,22.627,22.6345,22.6195,22.6345,40900.0
2013-05-15 12:15:00,30.25,30.27,30.24,30.25,36900.0,22.6345,22.6494,22.627,22.6345,36900.0
2013-05-15 12:20:00,30.25,30.26,30.23,30.26,48500.0,22.6345,22.642,22.6195,22.642,48500.0
2013-05-15 12:25:00,30.26,30.27,30.24,30.26,32700.0,22.642,22.6494,22.627,22.642,32700.0
2013-05-15 12:30:00,30.26,30.28,30.26,30.27,37200.0,22.642,22.6569,22.642,22.6494,37200.0
2013-05-15 12:35:00,30.27,30.29,30.26,30.28,29000.0,22.6494,22.6644,22.642,22.6569,29000.0
2013-05-15 12:40:00,30.28,30.3,30.26,30.26,29600.0,22.6569,22.6719,22.642,22.642,29600.0
2013-05-15 12:45:00,30.26,30.27,30.24,30.24,21500.0,22.642,22.6494,22.627,22.627,21500.0
2013-05-15 12:50:00,30.24,30.25,30.22,30.23,35900.0,22.627,22.6345,22.612,22.6195,35900.0
2013-05-15 12:55:00,30.23,30.23,30.17,30.19,37100.0,22.6195,22.6195,22.5746,22.5896,37100.0
2013-05-15 13:00:00,30.17,30.18,30.15,30.15,39300.0,22.5746,22.5821,22.5596,22.5596,39300.0
2013-05-15 13:05:00,30.16,30.17,30.12,30.16,117400.0,22.5671,22.5746,22.5372,22.5671,117400.0
2013-05-15 13:10:00,30.16,30.19,30.16,30.17,41200.0,22.5671,22.5896,22.5671,22.5746,41200.0
2013-05-15 13:15:00,30.16,30.17,30.12,30.13,21100.0,22.5671,22.5746,22.5372,22.5447,21100.0
2013-05-15 13:20:00,30.12,30.13,30.05,30.06,55800.0,22.5372,22.5447,22.4848,22.4923,55800.0
2013-05-15 13:25:00,30.06,30.09,30.06,30.09,36700.0,22.4923,22.5148,22.4923,22.5148,36700.0
2013-05-15 13:30:00,30.08,30.13,30.08,30.12,25100.0,22.5073,22.5447,22.5073,22.5372,25100.0
2013-05-15 13:35:00,30.12,30.14,30.09,30.1,34600.0,22.5372,22.5522,22.5148,22.5222,34600.0
2013-05-15 13:40:00,30.09,30.11,30.07,30.07,32200.0,22.5148,22.5297,22.4998,22.4998,32200.0
2013-05-15 13:45:00,30.07,30.12,30.06,30.11,58100.0,22.4998,22.5372,22.4923,22.5297,58100.0
2013-05-15 13:50:00,30.1,30.11,30.09,30.1,15000.0,22.5222,22.5297,22.5148,22.5222,15000.0
2013-05-15 13:55:00,30.09,30.1,30.03,30.03,54000.0,22.5148,22.5222,22.4699,22.4699,54000.0
2013-05-15 14:00:00,30.04,30.09,30.04,30.09,33200.0,22.4773,22.5148,22.4773,22.5148,33200.0
2013-05-15 14:05:00,30.08,30.09,30.04,30.05,41000.0,22.5073,22.5148,22.4773,22.4848,41000.0
2013-05-15 14:10:00,30.05,30.08,30.03,30.07,44900.0,22.4848,22.5073,22.4699,22.4998,44900.0
2013-05-15 14:15:00,30.07,30.08,30.03,30.05,41300.0,22.4998,22.5073,22.4699,22.4848,41300.0
2013-05-15 14:20:00,30.05,30.05,29.99,30.02,36800.0,22.4848,22.4848,22.4399,22.4624,36800.0
2013-05-15 14:25:00,30.01,30.05,29.99,30.02,52900.0,22.4549,22.4848,22.4399,22.4624,52900.0
2013-05-15 14:30:00,30.02,30.06,30.01,30.02,47200.0,22.4624,22.4923,22.4549,22.4624,47200.0
2013-05-15 14:35:00,30.01,30.04,30.01,30.04,44500.0,22.4549,22.4773,22.4549,22.4773,44500.0
2013-05-15 14:40:00,30.04,30.06,29.99,30.0,67200.0,22.4773,22.4923,22.4399,22.4474,67200.0
2013-05-15 14:45:00,29.99,30.02,29.94,30.01,73900.0,22.4399,22.4624,22.4025,22.4549,73900.0
2013-05-15 14:50:00,30.01,30.01,29.95,30.01,36200.0,22.4549,22.4549,22.41,22.4549,36200.0
2013-05-15 14:55:00,30.01,30.05,29.99,30.04,75800.0,22.4549,22.4848,22.4399,22.4773,75800.0
2013-05-15 15:00:00,30.04,30.05,30.02,30.04,45800.0,22.4773,22.4848,22.4624,22.4773,45800.0
2013-05-15 15:05:00,30.04,30.08,30.03,30.07,59600.0,22.4773,22.5073,22.4699,22.4998,59600.0
2013-05-15 15:10:00,30.08,30.13,30.07,30.11,82500.0,22.5073,22.5447,22.4998,22.5297,82500.0
2013-05-15 15:15:00,30.1,30.12,30.06,30.07,49600.0,22.5222,22.5372,22.4923,22.4998,49600.0
2013-05-15 15:20:00,30.07,30.09,30.03,30.04,90600.0,22.4998,22.5148,22.4699,22.4773,90600.0
2013-05-15 15:25:00,30.04,30.08,30.04,30.06,58800.0,22.4773,22.5073,22.4773,22.4923,58800.0
2013-05-15 15:30:00,30.06,30.1,30.05,30.1,65800.0,22.4923,22.5222,22.4848,22.5222,65800.0
2013-05-15 15:35:00,30.1,30.14,30.09,30.13,74300.0,22.5222,22.5522,22.5148,22.5447,74300.0
2013-05-15 15:40:00,30.13,30.15,30.1,30.14,76900.0,22.5447,22.5596,22.5222,22.5522,76900.0
2013-05-15 15:45:00,30.14,30.19,30.14,30.16,77300.0,22.5522,22.5896,22.5522,22.5671,77300.0
2013-05-15 15:50:00,30.16,30.19,30.16,30.19,93900.0,22.5671,22.5896,22.5671,22.5896,93900.0
2013-05-15 15:55:00,30.18,30.21,30.18,30.2,290300.0,22.5821,22.6045,22.5821,22.5971,290300.0
2013-05-16 09:30:00,30.03,30.11,29.98,30.05,175400.0,22.4699,22.5297,22.4324,22.4848,175400.0
2013-05-16 09:35:00,30.05,30.2,30.05,30.17,62700.0,22.4848,22.5971,22.4848,22.5746,62700.0
2013-05-16 09:40:00,30.17,30.21,30.14,30.17,104800.0,22.5746,22.6045,22.5522,22.5746,104800.0
2013-05-16 09:45:00,30.17,30.26,30.16,30.21,54400.0,22.5746,22.642,22.5671,22.6045,54400.0
2013-05-16 09:50:00,30.21,30.24,30.19,30.22,62100.0,22.6045,22.627,22.5896,22.612,62100.0
2013-05-16 09:55:00,30.22,30.23,30.15,30.15,57400.0,22.612,22.6195,22.5596,22.5596,57400.0
2013-05-16 10:00:00,30.15,30.16,29.98,29.98,72900.0,22.5596,22.5671,22.4324,22.4324,72900.0
2013-05-16 10:05:00,29.98,30.01,29.96,29.99,65400.0,22.4324,22.4549,22.4175,22.4399,65400.0
2013-05-16 10:10:00,29.99,30.04,29.97,30.04,45900.0,22.4399,22.4773,22.425,22.4773,45900.0
2013-05-16 10:15:00,30.04,30.06,29.98,30.02,45800.0,22.4773,22.4923,22.4324,22.4624,45800.0
2013-05-16 10:20:00,30.01,30.04,29.98,30.03,75200.0,22.4549,22.4773,22.4324,22.4699,75200.0
2013-05-16 10:25:00,30.03,30.04,29.99,30.0,35400.0,22.4699,22.4773,22.4399,22.4474,35400.0
2013-05-16 10:30:00,30.01,30.03,29.98,30.03,45100.0,22.4549,22.4699,22.4324,22.4699,45100.0
2013-05-16 10:35:00,30.03,30.12,30.03,30.07,41400.0,22.4699,22.5372,22.4699,22.4998,41400.0
2013-05-16 10:40:00,30.06,30.09,30.04,30.05,41800.0,22.4923,22.5148,22.4773,22.4848,41800.0
2013-05-16 10:45:00,30.06,30.09,30.05,30.06,32300.0,22.4923,22.5148,22.4848,22.4923,32300.0
2013-05-16 10:50:00,30.07,30.12,30.04,30.1,248900.0,22.4998,22.5372,22.4773,22.5222,248900.0
2013-05-16 10:55:00,30.11,30.11,30.04,30.04,27400.0,22.5297,22.5297,22.4773,22.4773,27400.0
2013-05-16 11:00:00,30.04,30.12,30.04,30.12,26600.0,22.4773,22.5372,22.4773,22.5372,26600.0
2013-05-16 11:05:00,30.12,30.13,30.09,30.12,30700.0,22.5372,22.5447,22.5148,22.5372,30700.0
2013-05-16 11:10:00,30.13,30.19,30.12,30.18,31700.0,22.5447,22.5896,22.5372,22.5821,31700.0
2013-05-16 11:15:00,30.18,30.23,30.15,30.15,50300.0,22.5821,22.6195,22.5596,22.5596,50300.0
2013-05-16 11:20:00,30.16,30.16,30.08,30.1,120900.0,22.5671,22.5671,22.5073,22.5222,120900.0
2013-05-16 11:25:00,30.09,30.1,30.09,30.1,13400.0,22.5148,22.5222,22.5148,22.5222,13400.0
2013-05-16 11:30:00,30.09,30.14,30.09,30.13,68400.0,22.5148,22.5522,22.5148,22.5447,68400.0
2013-05-16 11:35:00,30.13,30.2,30.13,30.2,51100.0,22.5447,22.5971,22.5447,22.5971,51100.0
2013-05-16 11:40:00,30.2,30.21,30.16,30.17,28700.0,22.5971,22.6045,22.5671,22.5746,28700.0
2013-05-16 11:45:00,30.16,30.18,30.15,30.16,35000.0,22.5671,22.5821,22.5596,22.5671,35000.0
2013-05-16 11:50:00,30.16,30.17,30.15,30.17,17300.0,22.5671,22.5746,22.5596,22.5746,17300.0
2013-05-16 11:55:00,30.17,30.17,30.14,30.15,14000.0,22.5746,22.5746,22.5522,22.5596,14000.0
2013-05-16 12:00:00,30.14,30.15,30.13,30.13,9000.0,22.5522,22.5596,22.5447,22.5447,9000.0
2013-05-16 12:05:00,30.12,30.14,30.12,30.13,26700.0,22.5372,22.5522,22.5372,22.5447,26700.0
2013-05-16 12:10:00,30.14,30.14,30.11,30.12,23500.0,22.5522,22.5522,22.5297,22.5372,23500.0
2013-05-16 12:15:00,30.12,30.13,30.11,30.11,29900.0,22.5372,22.5447,22.5297,22.5297,29900.0
2013-05-16 12:20:00,30.11,30.11,30.09,30.09,42800.0,22.5297,22.5297,22.5148,22.5148,42800.0
2013-05-16 12:25:00,30.09,30.09,30.06,30.07,44400.0,22.5148,22.5148,22.4923,22.4998,44400.0
2013-05-16 12:30:00,30.08,30.09,30.04,30.04,34100.0,22.5073,22.5148,22.4773,22.4773,34100.0
2013-05-16 12:35:00,30.04,30.05,30.03,30.04,42900.0,22.4773,22.4848,22.4699,22.4773,42900.0
2013-05-16 12:40:00,30.04,30.05,30.03,30.05,29100.0,22.4773,22.4848,22.4699,22.4848,29100.0
2013-05-16 12:45:00,30.05,30.07,30.04,30.07,19400.0,22.4848,22.4998,22.4773,22.4998,19400.0
2013-05-16 12:50:00,30.07,30.11,30.07,30.11,17400.0,22.4998,22.5297,22.4998,22.5297,17400.0
2013-05-16 12:55:00,30.11,30.15,30.11,30.13,31400.0,22.5297,22.5596,22.5297,22.5447,31400.0
2013-05-16 13:00:00,30.12,30.12,30.1,30.1,21600.0,22.5372,22.5372,22.5222,22.5222,21600.0
2013-05-16 13:05:00,30.1,30.1,30.09,30.09,6700.0,22.5222,22.5222,22.5148,22.5148,6700.0
2013-05-16 13:10:00,30.09,30.1,30.09,30.09,8700.0,22.5148,22.5222,22.5148,22.5148,8700.0
2013-05-16 13:15:00,30.09,30.1,30.06,30.06,28400.0,22.5148,22.5222,22.4923,22.4923,28400.0
2013-05-16 13:20:00,30.07,30.07,30.05,30.05,38700.0,22.4998,22.4998,22.4848,22.4848,38700.0
2013-05-16 13:25:00,30.05,30.06,30.03,30.03,24500.0,22.4848,22.4923,22.4699,22.4699,24500.0
2013-05-16 13:30:00,30.03,30.03,30.0,30.02,63400.0,22.4699,22.4699,22.4474,22.4624,63400.0
2013-05-16 13:35:00,30.02,30.02,30.0,30.0,20500.0,22.4624,22.4624,22.4474,22.4474,20500.0
2013-05-16 13:40:00,30.01,30.02,30.0,30.0,47900.0,22.4549,22.4624,22.4474,22.4474,47900.0
2013-05-16 13:45:00,30.01,30.02,30.0,30.0,41700.0,22.4549,22.4624,22.4474,22.4474,41700.0
2013-05-16 13:50:00,30.0,30.02,30.0,30.02,75900.0,22.4474,22.4624,22.4474,22.4624,75900.0
2013-05-16 13:55:00,30.02,30.02,30.0,30.01,11000.0,22.4624,22.4624,22.4474,22.4549,11000.0
2013-05-16 14:00:00,30.01,30.05,30.0,30.04,60400.0,22.4549,22.4848,22.4474,22.4773,60400.0
2013-05-16 14:05:00,30.04,30.05,30.04,30.04,57000.0,22.4773,22.4848,22.4773,22.4773,57000.0
2013-05-16 14:10:00,30.04,30.05,30.04,30.05,21900.0,22.4773,22.4848,22.4773,22.4848,21900.0
2013-05-16 14:15:00,30.05,30.05,30.04,30.04,19200.0,22.4848,22.4848,22.4773,22.4773,19200.0
2013-05-16 14:20:00,30.04,30.05,30.03,30.04,20700.0,22.4773,22.4848,22.4699,22.4773,20700.0
2013-05-16 14:25:00,30.03,30.04,30.01,30.01,20100.0,22.4699,22.4773,22.4549,22.4549,20100.0
2013-05-16 14:30:00,30.01,30.02,30.0,30.01,62000.0,22.4549,22.4624,22.4474,22.4549,62000.0
2013-05-16 14:35:00,30.01,30.02,30.01,30.02,17700.0,22.4549,22.4624,22.4549,22.4624,17700.0
2013-05-16 14:40:00,30.02,30.02,30.0,30.0,23000.0,22.4624,22.4624,22.4474,22.4474,23000.0
2013-05-16 14:45:00,30.0,30.01,29.97,30.01,54500.0,22.4474,22.4549,22.425,22.4549,54500.0
2013-05-16 14:50:00,30.01,30.03,29.97,29.98,32500.0,22.4549,22.4699,22.425,22.4324,32500.0
2013-05-16 14:55:00,29.98,29.99,29.95,29.95,21900.0,22.4324,22.4399,22.41,22.41,21900.0
2013-05-16 15:00:00,29.95,29.98,29.95,29.98,32700.0,22.41,22.4324,22.41,22.4324,32700.0
2013-05-16 15:05:00,29.98,29.99,29.96,29.96,40100.0,22.4324,22.4399,22.4175,22.4175,40100.0
2013-05-16 15:10:00,29.96,29.98,29.95,29.95,41200.0,22.4175,22.4324,22.41,22.41,41200.0
2013-05-16 15:15:00,29.95,29.96,29.89,29.89,59900.0,22.41,22.4175,22.3651,22.3651,59900.0
2013-05-16 15:20:00,29.89,29.91,29.84,29.85,137500.0,22.3651,22.3801,22.3277,22.3352,137500.0
2013-05-16 15:25:00,29.85,29.87,29.83,29.87,49600.0,22.3352,22.3501,22.3202,22.3501,49600.0
2013-05-16 15:30:00,29.86,29.87,29.83,29.86,108500.0,22.3427,22.3501,22.3202,22.3427,108500.0
2013-05-16 15:35:00,29.85,29.86,29.75,29.77,130700.0,22.3352,22.3427,22.2604,22.2753,130700.0
2013-05-16 15:40:00,29.77,29.83,29.76,29.83,94600.0,22.2753,22.3202,22.2678,22.3202,94600.0
2013-05-16 15:45:00,29.83,29.83,29.74,29.75,174200.0,22.3202,22.3202,22.2529,22.2604,174200.0
2013-05-16 15:50:00,29.76,29.8,29.75,29.78,131900.0,22.2678,22.2978,22.2604,22.2828,131900.0
2013-05-16 15:55:00,29.79,29.86,29.78,29.85,439500.0,22.2903,22.3427,22.2828,22.3352,439500.0
2013-05-17 09:30:00,29.95,30.09,29.93,30.04,448600.0,22.41,22.5148,22.395,22.4773,448600.0
2013-05-17 09:35:00,30.04,30.1,30.03,30.06,54700.0,22.4773,22.5222,22.4699,22.4923,54700.0
2013-05-17 09:40:00,30.06,30.13,30.05,30.12,43900.0,22.4923,22.5447,22.4848,22.5372,43900.0
2013-05-17 09:45:00,30.12,30.16,30.09,30.14,58200.0,22.5372,22.5671,22.5148,22.5522,58200.0
2013-05-17 09:50:00,30.14,30.16,30.08,30.15,37600.0,22.5522,22.5671,22.5073,22.5596,37600.0
2013-05-17 09:55:00,30.15,30.26,30.12,30.25,66200.0,22.5596,22.642,22.5372,22.6345,66200.0
2013-05-17 10:00:00,30.25,30.34,30.25,30.31,81400.0,22.6345,22.7018,22.6345,22.6794,81400.0
2013-05-17 10:05:00,30.32,30.35,30.31,30.34,56100.0,22.6869,22.7093,22.6794,22.7018,56100.0
2013-05-17 10:10:00,30.33,30.4,30.31,30.38,86000.0,22.6943,22.7467,22.6794,22.7317,86000.0
2013-05-17 10:15:00,30.39,30.44,30.37,30.42,86200.0,22.7392,22.7766,22.7243,22.7617,86200.0
2013-05-17 10:20:00,30.42,30.43,30.39,30.43,59400.0,22.7617,22.7692,22.7392,22.7692,59400.0
2013-05-17 10:25:00,30.42,30.42,30.33,30.34,46300.0,22.7617,22.7617,22.6943,22.7018,46300.0
2013-05-17 10:30:00,30.35,30.38,30.35,30.37,28800.0,22.7093,22.7317,22.7093,22.7243,28800.0
2013-05-17 10:35:00,30.37,30.38,30.33,30.36,39900.0,22.7243,22.7317,22.6943,22.7168,39900.0
2013-05-17 10:40:00,30.36,30.38,30.33,30.37,39100.0,22.7168,22.7317,22.6943,22.7243,39100.0
2013-05-17 10:45:00,30.38,30.38,30.33,30.35,26700.0,22.7317,22.7317,22.6943,22.7093,26700.0
2013-05-17 10:50:00,30.36,30.37,30.33,30.34,60200.0,22.7168,22.7243,22.6943,22.7018,60200.0
2013-05-17 10:55:00,30.34,30.36,30.3,30.33,55700.0,22.7018,22.7168,22.6719,22.6943,55700.0
2013-05-17 11:00:00,30.33,30.37,30.32,30.36,86000.0,22.6943,22.7243,22.6869,22.7168,86000.0
2013-05-17 11:05:00,30.36,30.36,30.29,30.33,60800.0,22.7168,22.7168,22.6644,22.6943,60800.0
2013-05-17 11:10:00,30.32,30.33,30.3,30.31,59800.0,22.6869,22.6943,22.6719,22.6794,59800.0
2013-05-17 11:15:00,30.31,30.33,30.3,30.31,65300.0,22.6794,22.6943,22.6719,22.6794,65300.0
2013-05-17 11:20:00,30.32,30.35,30.31,30.35,68700.0,22.6869,22.7093,22.6794,22.7093,68700.0
2013-05-17 11:25:00,30.35,30.35,30.29,30.3,86900.0,22.7093,22.7093,22.6644,22.6719,86900.0
2013-05-17 11:30:00,30.31,30.36,30.3,30.35,61000.0,22.6794,22.7168,22.6719,22.7093,61000.0
2013-05-17 11:35:00,30.35,30.4,30.35,30.4,38000.0,22.7093,22.7467,22.7093,22.7467,38000.0
2013-05-17 11:40:00,30.4,30.43,30.4,30.43,28300.0,22.7467,22.7692,22.7467,22.7692,28300.0
2013-05-17 11:45:00,30.43,30.45,30.42,30.44,48500.0,22.7692,22.7841,22.7617,22.7766,48500.0
2013-05-17 11:50:00,30.45,30.46,30.44,30.46,34900.0,22.7841,22.7916,22.7766,22.7916,34900.0
2013-05-17 11:55:00,30.46,30.48,30.45,30.47,35900.0,22.7916,22.8066,22.7841,22.7991,35900.0
2013-05-17 12:00:00,30.47,30.47,30.43,30.43,26700.0,22.7991,22.7991,22.7692,22.7692,26700.0
2013-05-17 12:05:00,30.43,30.45,30.41,30.43,39700.0,22.7692,22.7841,22.7542,22.7692,39700.0
2013-05-17 12:10:00,30.43,30.45,30.41,30.45,28400.0,22.7692,22.7841,22.7542,22.7841,28400.0
2013-05-17 12:15:00,30.45,30.49,30.44,30.48,32800.0,22.7841,22.8141,22.7766,22.8066,32800.0
2013-05-17 12:20:00,30.48,30.49,30.45,30.46,41700.0,22.8066,22.8141,22.7841,22.7916,41700.0
2013-05-17 12:25:00,30.46,30.47,30.45,30.45,33100.0,22.7916,22.7991,22.7841,22.7841,33100.0
2013-05-17 12:30:00,30.46,30.49,30.46,30.48,45600.0,22.7916,22.8141,22.7916,22.8066,45600.0
2013-05-17 12:35:00,30.48,30.49,30.45,30.46,24500.0,22.8066,22.8141,22.7841,22.7916,24500.0
2013-05-17 12:40:00,30.46,30.48,30.46,30.47,23100.0,22.7916,22.8066,22.7916,22.7991,23100.0
2013-05-17 12:45:00,30.47,30.48,30.46,30.46,21800.0,22.7991,22.8066,22.7916,22.7916,21800.0
2013-05-17 12:50:00,30.47,30.47,30.43,30.43,24400.0,22.7991,22.7991,22.7692,22.7692,24400.0
2013-05-17 12:55:00,30.44,30.45,30.44,30.44,11200.0,22.7766,22.7841,22.7766,22.7766,11200.0
2013-05-17 13:00:00,30.45,30.45,30.42,30.42,8000.0,22.7841,22.7841,22.7617,22.7617,8000.0
2013-05-17 13:05:00,30.42,30.43,30.41,30.43,18300.0,22.7617,22.7692,22.7542,22.7692,18300.0
2013-05-17 13:10:00,30.43,30.44,30.42,30.44,19400.0,22.7692,22.7766,22.7617,22.7766,19400.0
2013-05-17 13:15:00,30.43,30.44,30.38,30.38,37300.0,22.7692,22.7766,22.7317,22.7317,37300.0
2013-05-17 13:20:00,30.38,30.4,30.38,30.39,26900.0,22.7317,22.7467,22.7317,22.7392,26900.0
2013-05-17 13:25:00,30.39,30.4,30.36,30.38,23400.0,22.7392,22.7467,22.7168,22.7317,23400.0
2013-05-17 13:30:00,30.39,30.39,30.37,30.39,11300.0,22.7392,22.7392,22.7243,22.7392,11300.0
2013-05-17 13:35:00,30.39,30.4,30.38,30.39,25900.0,22.7392,22.7467,22.7317,22.7392,25900.0
2013-05-17 13:40:00,30.39,30.39,30.37,30.38,19300.0,22.7392,22.7392,22.7243,22.7317,19300.0
2013-05-17 13:45:00,30.37,30.38,30.35,30.35,28300.0,22.7243,22.7317,22.7093,22.7093,28300.0
2013-05-17 13:50:00,30.35,30.36,30.34,30.36,12300.0,22.7093,22.7168,22.7018,22.7168,12300.0
2013-05-17 13:55:00,30.35,30.39,30.35,30.39,19600.0,22.7093,22.7392,22.7093,22.7392,19600.0
2013-05-17 14:00:00,30.38,30.41,30.37,30.4,20200.0,22.7317,22.7542,22.7243,22.7467,20200.0
2013-05-17 14:05:00,30.4,30.42,30.4,30.41,32400.0,22.7467,22.7617,22.7467,22.7542,32400.0
2013-05-17 14:10:00,30.41,30.45,30.41,30.44,31200.0,22.7542,22.7841,22.7542,22.7766,31200.0
2013-05-17 14:15:00,30.45,30.48,30.44,30.48,21800.0,22.7841,22.8066,22.7766,22.8066,21800.0
2013-05-17 14:20:00,30.46,30.46,30.43,30.45,28300.0,22.7916,22.7916,22.7692,22.7841,28300.0
2013-05-17 14:25:00,30.46,30.49,30.46,30.49,28700.0,22.7916,22.8141,22.7916,22.8141,28700.0
2013-05-17 14:30:00,30.48,30.52,30.47,30.52,42400.0,22.8066,22.8365,22.7991,22.8365,42400.0
2013-05-17 14:35:00,30.52,30.52,30.49,30.52,25700.0,22.8365,22.8365,22.8141,22.8365,25700.0
2013-05-17 14:40:00,30.51,30.51,30.48,30.5,19400.0,22.829,22.829,22.8066,22.8215,19400.0
2013-05-17 14:45:00,30.5,30.54,30.5,30.52,40900.0,22.8215,22.8515,22.8215,22.8365,40900.0
2013-05-17 14:50:00,30.52,30.55,30.52,30.53,30500.0,22.8365,22.8589,22.8365,22.844,30500.0
2013-05-17 14:55:00,30.53,30.56,30.53,30.54,33900.0,22.844,22.8664,22.844,22.8515,33900.0
2013-05-17 15:00:00,30.54,30.55,30.51,30.52,85600.0,22.8515,22.8589,22.829,22.8365,85600.0
2013-05-17 15:05:00,30.51,30.52,30.49,30.49,39500.0,22.829,22.8365,22.8141,22.8141,39500.0
2013-05-17 15:10:00,30.5,30.5,30.45,30.45,49200.0,22.8215,22.8215,22.7841,22.7841,49200.0
2013-05-17 15:15:00,30.46,30.46,30.43,30.44,64800.0,22.7916,22.7916,22.7692,22.7766,64800.0
2013-05-17 15:20:00,30.45,30.46,30.43,30.46,78100.0,22.7841,22.7916,22.7692,22.7916,78100.0
2013-05-17 15:25:00,30.47,30.48,30.45,30.45,45500.0,22.7991,22.8066,22.7841,22.7841,45500.0
2013-05-17 15:30:00,30.46,30.5,30.45,30.49,114200.0,22.7916,22.8215,22.7841,22.8141,114200.0
2013-05-17 15:35:00,30.49,30.5,30.46,30.46,107600.0,22.8141,22.8215,22.7916,22.7916,107600.0
2013-05-17 15:40:00,30.46,30.47,30.44,30.46,101100.0,22.7916,22.7991,22.7766,22.7916,101100.0
2013-05-17 15:45:00,30.46,30.47,30.44,30.44,116500.0,22.7916,22.7991,22.7766,22.7766,116500.0
2013-05-17 15:50:00,30.45,30.48,30.43,30.47,123700.0,22.7841,22.8066,22.7692,22.7991,123700.0
2013-05-17 15:55:00,30.47,30.48,30.43,30.45,304700.0,22.7991,22.8066,22.7692,22.7841,304700.0
2013-05-20 09:30:00,30.4,30.46,30.33,30.39,108100.0,22.7467,22.7916,22.6943,22.7392,108100.0
2013-05-20 09:35:00,30.38,30.4,30.35,30.37,64300.0,22.7317,22.7467,22.7093,22.7243,64300.0
2013-05-20 09:40:00,30.37,30.4,30.35,30.36,59600.0,22.7243,22.7467,22.7093,22.7168,59600.0
2013-05-20 09:45:00,30.35,30.41,30.32,30.32,94300.0,22.7093,22.7542,22.6869,22.6869,94300.0
2013-05-20 09:50:00,30.32,30.38,30.31,30.38,192800.0,22.6869,22.7317,22.6794,22.7317,192800.0
2013-05-20 09:55:00,30.38,30.45,30.38,30.45,80100.0,22.7317,22.7841,22.7317,22.7841,80100.0
2013-05-20 10:00:00,30.45,30.47,30.42,30.43,161200.0,22.7841,22.7991,22.7617,22.7692,161200.0
2013-05-20 10:05:00,30.42,30.43,30.39,30.42,151300.0,22.7617,22.7692,22.7392,22.7617,151300.0
2013-05-20 10:10:00,30.41,30.42,30.37,30.39,94400.0,22.7542,22.7617,22.7243,22.7392,94400.0
2013-05-20 10:15:00,30.38,30.45,30.38,30.45,118200.0,22.7317,22.7841,22.7317,22.7841,118200.0
2013-05-20 10:20:00,30.45,30.48,30.4,30.41,41000.0,22.7841,22.8066,22.7467,22.7542,41000.0
2013-05-20 10:25:00,30.41,30.42,30.38,30.41,28400.0,22.7542,22.7617,22.7317,22.7542,28400.0
2013-05-20 10:30:00,30.4,30.46,30.4,30.45,43300.0,22.7467,22.7916,22.7467,22.7841,43300.0
2013-05-20 10:35:00,30.45,30.45,30.42,30.44,45400.0,22.7841,22.7841,22.7617,22.7766,45400.0
2013-05-20 10:40:00,30.44,30.47,30.43,30.45,83100.0,22.7766,22.7991,22.7692,22.7841,83100.0
2013-05-20 10:45:00,30.45,30.47,30.45,30.46,55300.0,22.7841,22.7991,22.7841,22.7916,55300.0
2013-05-20 10:50:00,30.46,30.47,30.43,30.46,60500.0,22.7916,22.7991,22.7692,22.7916,60500.0
2013-05-20 10:55:00,30.45,30.47,30.42,30.44,88000.0,22.7841,22.7991,22.7617,22.7766,88000.0
2013-05-20 11:00:00,30.44,30.47,30.43,30.46,70800.0,22.7766,22.7991,22.7692,22.7916,70800.0
2013-05-20 11:05:00,30.46,30.48,30.45,30.48,47900.0,22.7916,22.8066,22.7841,22.8066,47900.0
2013-05-20 11:10:00,30.47,30.48,30.46,30.47,53600.0,22.7991,22.8066,22.7916,22.7991,53600.0
2013-05-20 11:15:00,30.47,30.48,30.46,30.48,28200.0,22.7991,22.8066,22.7916,22.8066,28200.0
2013-05-20 11:20:00,30.48,30.5,30.47,30.5,30000.0,22.8066,22.8215,22.7991,22.8215,30000.0
2013-05-20 11:25:00,30.5,30.5,30.46,30.49,50600.0,22.8215,22.8215,22.7916,22.8141,50600.0
2013-05-20 11:30:00,30.49,30.53,30.49,30.52,51700.0,22.8141,22.844,22.8141,22.8365,51700.0
2013-05-20 11:35:00,30.52,30.53,30.51,30.52,19000.0,22.8365,22.844,22.829,22.8365,19000.0
2013-05-20 11:40:00,30.52,30.53,30.5,30.53,49500.0,22.8365,22.844,22.8215,22.844,49500.0
2013-05-20 11:45:00,30.53,30.56,30.52,30.55,39600.0,22.844,22.8664,22.8365,22.8589,39600.0
2013-05-20 11:50:00,30.55,30.56,30.51,30.52,39600.0,22.8589,22.8664,22.829,22.8365,39600.0
2013-05-20 11:55:00,30.51,30.55,30.51,30.55,48700.0,22.829,22.8589,22.829,22.8589,48700.0
2013-05-20 12:00:00,30.55,30.64,30.55,30.62,188000.0,22.8589,22.9263,22.8589,22.9113,188000.0
2013-05-20 12:05:00,30.62,30.62,30.56,30.57,44200.0,22.9113,22.9113,22.8664,22.8739,44200.0
2013-05-20 12:10:00,30.56,30.57,30.53,30.54,36900.0,22.8664,22.8739,22.844,22.8515,36900.0
2013-05-20 12:15:00,30.54,30.54,30.49,30.51,58300.0,22.8515,22.8515,22.8141,22.829,58300.0
2013-05-20 12:20:00,30.52,30.56,30.52,30.56,20800.0,22.8365,22.8664,22.8365,22.8664,20800.0
2013-05-20 12:25:00,30.56,30.58,30.55,30.58,12000.0,22.8664,22.8814,22.8589,22.8814,12000.0
2013-05-20 12:30:00,30.58,30.58,30.56,30.56,22800.0,22.8814,22.8814,22.8664,22.8664,22800.0
2013-05-20 12:35:00,30.57,30.57,30.52,30.53,65200.0,22.8739,22.8739,22.8365,22.844,65200.0
2013-05-20 12:40:00,30.53,30.53,30.51,30.51,10800.0,22.844,22.844,22.829,22.829,10800.0
2013-05-20 12:45:00,30.51,30.51,30.48,30.48,23200.0,22.829,22.829,22.8066,22.8066,23200.0
2013-05-20 12:50:00,30.49,30.51,30.49,30.5,89200.0,22.8141,22.829,22.8141,22.8215,89200.0
2013-05-20 12:55:00,30.49,30.5,30.47,30.47,27700.0,22.8141,22.8215,22.7991,22.7991,27700.0
2013-05-20 13:00:00,30.47,30.47,30.46,30.46,20500.0,22.7991,22.7991,22.7916,22.7916,20500.0
2013-05-20 13:05:00,30.46,30.48,30.46,30.47,48800.0,22.7916,22.8066,22.7916,22.7991,48800.0
2013-05-20 13:10:00,30.47,30.48,30.47,30.48,14400.0,22.7991,22.8066,22.7991,22.8066,14400.0
2013-05-20 13:15:00,30.48,30.51,30.45,30.46,64600.0,22.8066,22.829,22.7841,22.7916,64600.0
2013-05-20 13:20:00,30.46,30.47,30.44,30.45,44000.0,22.7916,22.7991,22.7766,22.7841,44000.0
2013-05-20 13:25:00,30.44,30.45,30.42,30.44,29000.0,22.7766,22.7841,22.7617,22.7766,29000.0
2013-05-20 13:30:00,30.43,30.45,30.43,30.45,22900.0,22.7692,22.7841,22.7692,22.7841,22900.0
2013-05-20 13:35:00,30.45,30.49,30.45,30.49,15100.0,22.7841,22.8141,22.7841,22.8141,15100.0
2013-05-20 13:40:00,30.49,30.49,30.41,30.41,39900.0,22.8141,22.8141,22.7542,22.7542,39900.0
2013-05-20 13:45:00,30.41,30.44,30.39,30.43,30300.0,22.7542,22.7766,22.7392,22.7692,30300.0
2013-05-20 13:50:00,30.44,30.46,30.42,30.46,27900.0,22.7766,22.7916,22.7617,22.7916,27900.0
2013-05-20 13:55:00,30.46,30.49,30.45,30.48,32700.0,22.7916,22.8141,22.7841,22.8066,32700.0
2013-05-20 14:00:00,30.48,30.48,30.38,30.38,28000.0,22.8066,22.8066,22.7317,22.7317,28000.0
2013-05-20 14:05:00,30.38,30.45,30.37,30.45,37300.0,22.7317,22.7841,22.7243,22.7841,37300.0
2013-05-20 14:10:00,30.45,30.48,30.43,30.46,23400.0,22.7841,22.8066,22.7692,22.7916,23400.0
2013-05-20 14:15:00,30.47,30.47,30.45,30.47,16600.0,22.7991,22.7991,22.7841,22.7991,16600.0
2013-05-20 14:20:00,30.47,30.51,30.46,30.49,53100.0,22.7991,22.829,22.7916,22.8141,53100.0
2013-05-20 14:25:00,30.49,30.5,30.48,30.49,19500.0,22.8141,22.8215,22.8066,22.8141,19500.0
2013-05-20 14:30:00,30.49,30.51,30.45,30.45,23500.0,22.8141,22.829,22.7841,22.7841,23500.0
2013-05-20 14:35:00,30.45,30.46,30.4,30.4,36600.0,22.7841,22.7916,22.7467,22.7467,36600.0
2013-05-20 14:40:00,30.4,30.41,30.38,30.41,18700.0,22.7467,22.7542,22.7317,22.7542,18700.0
2013-05-20 14:45:00,30.41,30.43,30.4,30.43,33500.0,22.7542,22.7692,22.7467,22.7692,33500.0
2013-05-20 14:50:00,30.43,30.43,30.4,30.4,50100.0,22.7692,22.7692,22.7467,22.7467,50100.0
2013-05-20 14:55:00,30.41,30.41,30.38,30.4,39900.0,22.7542,22.7542,22.7317,22.7467,39900.0
2013-05-20 15:00:00,30.4,30.47,30.4,30.46,56500.0,22.7467,22.7991,22.7467,22.7916,56500.0
2013-05-20 15:05:00,30.45,30.47,30.43,30.46,41500.0,22.7841,22.7991,22.7692,22.7916,41500.0
2013-05-20 15:10:00,30.46,30.47,30.44,30.44,46100.0,22.7916,22.7991,22.7766,22.7766,46100.0
2013-05-20 15:15:00,30.44,30.45,30.42,30.43,39200.0,22.7766,22.7841,22.7617,22.7692,39200.0
2013-05-20 15:20:00,30.42,30.43,30.4,30.4,19800.0,22.7617,22.7692,22.7467,22.7467,19800.0
2013-05-20 15:25:00,30.4,30.44,30.38,30.43,47200.0,22.7467,22.7766,22.7317,22.7692,47200.0
2013-05-20 15:30:00,30.43,30.45,30.41,30.43,90500.0,22.7692,22.7841,22.7542,22.7692,90500.0
2013-05-20 15:35:00,30.43,30.43,30.39,30.4,60900.0,22.7692,22.7692,22.7392,22.7467,60900.0
2013-05-20 15:40:00,30.4,30.46,30.4,30.44,45300.0,22.7467,22.7916,22.7467,22.7766,45300.0
2013-05-20 15:45:00,30.43,30.44,30.38,30.41,79000.0,22.7692,22.7766,22.7317,22.7542,79000.0
2013-05-20 15:50:00,30.4,30.42,30.38,30.41,84200.0,22.7467,22.7617,22.7317,22.7542,84200.0
2013-05-20 15:55:00,30.41,30.43,30.4,30.42,137300.0,22.7542,22.7692,22.7467,22.7617,137300.0
2013-05-21 09:30:00,30.41,30.6,30.4,30.42,88200.0,22.7542,22.8964,22.7467,22.7617,88200.0
2013-05-21 09:35:00,30.43,30.48,30.38,30.45,36500.0,22.7692,22.8066,22.7317,22.7841,36500.0
2013-05-21 09:40:00,30.45,30.56,30.44,30.49,83500.0,22.7841,22.8664,22.7766,22.8141,83500.0
2013-05-21 09:45:00,30.48,30.51,30.43,30.5,87600.0,22.8066,22.829,22.7692,22.8215,87600.0
2013-05-21 09:50:00,30.5,30.55,30.47,30.5,97700.0,22.8215,22.8589,22.7991,22.8215,97700.0
2013-05-21 09:55:00,30.5,30.52,30.45,30.45,105800.0,22.8215,22.8365,22.7841,22.7841,105800.0
2013-05-21 10:00:00,30.45,30.45,30.39,30.4,43500.0,22.7841,22.7841,22.7392,22.7467,43500.0
2013-05-21 10:05:00,30.41,30.41,30.3,30.3,93800.0,22.7542,22.7542,22.6719,22.6719,93800.0
2013-05-21 10:10:00,30.3,30.3,30.23,30.29,97000.0,22.6719,22.6719,22.6195,22.6644,97000.0
2013-05-21 10:15:00,30.29,30.39,30.28,30.39,59700.0,22.6644,22.7392,22.6569,22.7392,59700.0
2013-05-21 10:20:00,30.38,30.39,30.29,30.3,59300.0,22.7317,22.7392,22.6644,22.6719,59300.0
2013-05-21 10:25:00,30.29,30.3,30.26,30.29,104300.0,22.6644,22.6719,22.642,22.6644,104300.0
2013-05-21 10:30:00,30.29,30.3,30.22,30.26,71000.0,22.6644,22.6719,22.612,22.642,71000.0
2013-05-21 10:35:00,30.25,30.25,30.16,30.19,184500.0,22.6345,22.6345,22.5671,22.5896,184500.0
2013-05-21 10:40:00,30.19,30.19,30.1,30.11,90900.0,22.5896,22.5896,22.5222,22.5297,90900.0
2013-05-21 10:45:00,30.11,30.12,30.06,30.09,172800.0,22.5297,22.5372,22.4923,22.5148,172800.0
2013-05-21 10:50:00,30.09,30.13,30.08,30.09,89900.0,22.5148,22.5447,22.5073,22.5148,89900.0
2013-05-21 10:55:00,30.08,30.11,30.06,30.06,81800.0,22.5073,22.5297,22.4923,22.4923,81800.0
2013-05-21 11:00:00,30.06,30.15,30.06,30.13,98300.0,22.4923,22.5596,22.4923,22.5447,98300.0
2013-05-21 11:05:00,30.14,30.14,30.1,30.1,44400.0,22.5522,22.5522,22.5222,22.5222,44400.0
2013-05-21 11:10:00,30.1,30.1,30.05,30.09,86800.0,22.5222,22.5222,22.4848,22.5148,86800.0
2013-05-21 11:15:00,30.09,30.09,30.06,30.08,58900.0,22.5148,22.5148,22.4923,22.5073,58900.0
2013-05-21 11:20:00,30.08,30.1,30.05,30.05,60800.0,22.5073,22.5222,22.4848,22.4848,60800.0
2013-05-21 11:25:00,30.06,30.07,30.05,30.05,68700.0,22.4923,22.4998,22.4848,22.4848,68700.0
2013-05-21 11:30:00,30.05,30.17,30.04,30.17,99700.0,22.4848,22.5746,22.4773,22.5746,99700.0
2013-05-21 11:35:00,30.17,30.2,30.17,30.18,53100.0,22.5746,22.5971,22.5746,22.5821,53100.0
2013-05-21 11:40:00,30.18,30.18,30.16,30.17,83200.0,22.5821,22.5821,22.5671,22.5746,83200.0
2013-05-21 11:45:00,30.18,30.19,30.17,30.18,120700.0,22.5821,22.5896,22.5746,22.5821,120700.0
2013-05-21 11:50:00,30.18,30.23,30.17,30.23,82500.0,22.5821,22.6195,22.5746,22.6195,82500.0
2013-05-21 11:55:00,30.22,30.24,30.19,30.2,62600.0,22.612,22.627,22.5896,22.5971,62600.0
2013-05-21 12:00:00,30.19,30.26,30.18,30.23,136800.0,22.5896,22.642,22.5821,22.6195,136800.0
2013-05-21 12:05:00,30.23,30.25,30.21,30.23,52300.0,22.6195,22.6345,22.6045,22.6195,52300.0
2013-05-21 12:10:00,30.22,30.23,30.19,30.19,51700.0,22.612,22.6195,22.5896,22.5896,51700.0
2013-05-21 12:15:00,30.2,30.21,30.14,30.15,81900.0,22.5971,22.6045,22.5522,22.5596,81900.0
2013-05-21 12:20:00,30.15,30.16,30.11,30.11,37600.0,22.5596,22.5671,22.5297,22.5297,37600.0
2013-05-21 12:25:00,30.12,30.17,30.09,30.16,85500.0,22.5372,22.5746,22.5148,22.5671,85500.0
2013-05-21 12:30:00,30.16,30.19,30.16,30.18,25400.0,22.5671,22.5896,22.5671,22.5821,25400.0
2013-05-21 12:35:00,30.18,30.18,30.13,30.13,46900.0,22.5821,22.5821,22.5447,22.5447,46900.0
2013-05-21 12:40:00,30.13,30.15,30.12,30.14,42100.0,22.5447,22.5596,22.5372,22.5522,42100.0
2013-05-21 12:45:00,30.14,30.14,30.1,30.1,47400.0,22.5522,22.5522,22.5222,22.5222,47400.0
2013-05-21 12:50:00,30.11,30.12,30.1,30.12,23100.0,22.5297,22.5372,22.5222,22.5372,23100.0
2013-05-21 12:55:00,30.12,30.18,30.11,30.17,26000.0,22.5372,22.5821,22.5297,22.5746,26000.0
2013-05-21 13:00:00,30.16,30.2,30.16,30.19,31400.0,22.5671,22.5971,22.5671,22.5896,31400.0
2013-05-21 13:05:00,30.19,30.22,30.18,30.18,95400.0,22.5896,22.612,22.5821,22.5821,95400.0
2013-05-21 13:10:00,30.17,30.18,30.14,30.16,64100.0,22.5746,22.5821,22.5522,22.5671,64100.0
2013-05-21 13:15:00,30.16,30.24,30.16,30.23,48400.0,22.5671,22.627,22.5671,22.6195,48400.0
2013-05-21 13:20:00,30.22,30.24,30.22,30.24,26900.0,22.612,22.627,22.612,22.627,26900.0
2013-05-21 13:25:00,30.25,30.28,30.24,30.27,33000.0,22.6345,22.6569,22.627,22.6494,33000.0
2013-05-21 13:30:00,30.28,30.3,30.27,30.29,31500.0,22.6569,22.6719,22.6494,22.6644,31500.0
2013-05-21 13:35:00,30.29,30.3,30.29,30.3,19000.0,22.6644,22.6719,22.6644,22.6719,19000.0
2013-05-21 13:40:00,30.3,30.3,30.23,30.24,58400.0,22.6719,22.6719,22.6195,22.627,58400.0
2013-05-21 13:45:00,30.23,30.25,30.23,30.24,18300.0,22.6195,22.6345,22.6195,22.627,18300.0
2013-05-21 13:50:00,30.25,30.27,30.23,30.23,59000.0,22.6345,22.6494,22.6195,22.6195,59000.0
2013-05-21 13:55:00,30.23,30.23,30.2,30.2,32900.0,22.6195,22.6195,22.5971,22.5971,32900.0
2013-05-21 14:00:00,30.2,30.21,30.19,30.2,26700.0,22.5971,22.6045,22.5896,22.5971,26700.0
2013-05-21 14:05:00,30.2,30.21,30.18,30.19,39800.0,22.5971,22.6045,22.5821,22.5896,39800.0
2013-05-21 14:10:00,30.2,30.21,30.19,30.21,75000.0,22.5971,22.6045,22.5896,22.6045,75000.0
2013-05-21 14:15:00,30.21,30.24,30.19,30.2,92700.0,22.6045,22.627,22.5896,22.5971,92700.0
2013-05-21 14:20:00,30.2,30.21,30.18,30.18,40500.0,22.5971,22.6045,22.5821,22.5821,40500.0
2013-05-21 14:25:00,30.19,30.2,30.17,30.17,32700.0,22.5896,22.5971,22.5746,22.5746,32700.0
2013-05-21 14:30:00,30.17,30.2,30.15,30.2,93000.0,22.5746,22.5971,22.5596,22.5971,93000.0
2013-05-21 14:35:00,30.2,30.21,30.17,30.2,54700.0,22.5971,22.6045,22.5746,22.5971,54700.0
2013-05-21 14:40:00,30.2,30.21,30.18,30.2,44800.0,22.5971,22.6045,22.5821,22.5971,44800.0
2013-05-21 14:45:00,30.19,30.2,30.15,30.19,40900.0,22.5896,22.5971,22.5596,22.5896,40900.0
2013-05-21 14:50:00,30.19,30.2,30.18,30.2,22300.0,22.5896,22.5971,22.5821,22.5971,22300.0
2013-05-21 14:55:00,30.19,30.21,30.17,30.19,50100.0,22.5896,22.6045,22.5746,22.5896,50100.0
2013-05-21 15:00:00,30.2,30.2,30.18,30.18,55900.0,22.5971,22.5971,22.5821,22.5821,55900.0
2013-05-21 15:05:00,30.18,30.19,30.15,30.17,56500.0,22.5821,22.5896,22.5596,22.5746,56500.0
2013-05-21 15:10:00,30.17,30.19,30.14,30.15,69600.0,22.5746,22.5896,22.5522,22.5596,69600.0
2013-05-21 15:15:00,30.16,30.16,30.13,30.14,58100.0,22.5671,22.5671,22.5447,22.5522,58100.0
2013-05-21 15:20:00,30.15,30.17,30.13,30.14,61800.0,22.5596,22.5746,22.5447,22.5522,61800.0
2013-05-21 15:25:00,30.15,30.15,30.12,30.12,44900.0,22.5596,22.5596,22.5372,22.5372,44900.0
2013-05-21 15:30:00,30.13,30.15,30.12,30.15,102900.0,22.5447,22.5596,22.5372,22.5596,102900.0
2013-05-21 15:35:00,30.15,30.17,30.14,30.17,41300.0,22.5596,22.5746,22.5522,22.5746,41300.0
2013-05-21 15:40:00,30.17,30.2,30.16,30.17,61100.0,22.5746,22.5971,22.5671,22.5746,61100.0
2013-05-21 15:45:00,30.17,30.17,30.12,30.13,89000.0,22.5746,22.5746,22.5372,22.5447,89000.0
2013-05-21 15:50:00,30.13,30.14,30.1,30.11,136700.0,22.5447,22.5522,22.5222,22.5297,136700.0
2013-05-21 15:55:00,30.11,30.13,30.08,30.08,347500.0,22.5297,22.5447,22.5073,22.5073,347500.0
2013-05-22 09:30:00,30.11,30.28,30.09,30.18,114200.0,22.5297,22.6569,22.5148,22.5821,114200.0
2013-05-22 09:35:00,30.19,30.24,30.16,30.19,82300.0,22.5896,22.627,22.5671,22.5896,82300.0
2013-05-22 09:40:00,30.19,30.23,30.16,30.19,59300.0,22.5896,22.6195,22.5671,22.5896,59300.0
2013-05-22 09:45:00,30.18,30.24,30.17,30.24,50700.0,22.5821,22.627,22.5746,22.627,50700.0
2013-05-22 09:50:00,30.23,30.25,30.17,30.19,49900.0,22.6195,22.6345,22.5746,22.5896,49900.0
2013-05-22 09:55:00,30.2,30.21,30.16,30.19,27300.0,22.5971,22.6045,22.5671,22.5896,27300.0
2013-05-22 10:00:00,30.21,30.26,30.19,30.24,257800.0,22.6045,22.642,22.5896,22.627,257800.0
2013-05-22 10:05:00,30.24,30.37,30.24,30.32,117400.0,22.627,22.7243,22.627,22.6869,117400.0
2013-05-22 10:10:00,30.32,30.42,30.29,30.39,231800.0,22.6869,22.7617,22.6644,22.7392,231800.0
2013-05-22 10:15:00,30.4,30.46,30.38,30.39,110300.0,22.7467,22.7916,22.7317,22.7392,110300.0
2013-05-22 10:20:00,30.38,30.38,30.34,30.36,49900.0,22.7317,22.7317,22.7018,22.7168,49900.0
2013-05-22 10:25:00,30.36,30.41,30.34,30.35,146300.0,22.7168,22.7542,22.7018,22.7093,146300.0
2013-05-22 10:30:00,30.35,30.39,30.26,30.27,148900.0,22.7093,22.7392,22.642,22.6494,148900.0
2013-05-22 10:35:00,30.26,30.26,30.04,30.08,167500.0,22.642,22.642,22.4773,22.5073,167500.0
2013-05-22 10:40:00,30.08,30.25,30.06,30.18,164400.0,22.5073,22.6345,22.4923,22.5821,164400.0
2013-05-22 10:45:00,30.2,30.2,30.1,30.18,87400.0,22.5971,22.5971,22.5222,22.5821,87400.0
2013-05-22 10:50:00,30.18,30.2,30.14,30.16,82400.0,22.5821,22.5971,22.5522,22.5671,82400.0
2013-05-22 10:55:00,30.15,30.21,30.11,30.16,74200.0,22.5596,22.6045,22.5297,22.5671,74200.0
2013-05-22 11:00:00,30.16,30.2,30.13,30.18,77500.0,22.5671,22.5971,22.5447,22.5821,77500.0
2013-05-22 11:05:00,30.18,30.25,30.17,30.23,53400.0,22.5821,22.6345,22.5746,22.6195,53400.0
2013-05-22 11:10:00,30.24,30.29,30.19,30.28,101700.0,22.627,22.6644,22.5896,22.6569,101700.0
2013-05-22 11:15:00,30.27,30.28,30.22,30.26,54900.0,22.6494,22.6569,22.612,22.642,54900.0
2013-05-22 11:20:00,30.26,30.31,30.26,30.28,40200.0,22.642,22.6794,22.642,22.6569,40200.0
2013-05-22 11:25:00,30.29,30.31,30.24,30.31,60100.0,22.6644,22.6794,22.627,22.6794,60100.0
2013-05-22 11:30:00,30.32,30.35,30.31,30.35,46900.0,22.6869,22.7093,22.6794,22.7093,46900.0
2013-05-22 11:35:00,30.35,30.37,30.28,30.34,137000.0,22.7093,22.7243,22.6569,22.7018,137000.0
2013-05-22 11:40:00,30.34,30.39,30.33,30.37,31300.0,22.7018,22.7392,22.6943,22.7243,31300.0
2013-05-22 11:45:00,30.38,30.5,30.38,30.46,74500.0,22.7317,22.8215,22.7317,22.7916,74500.0
2013-05-22 11:50:00,30.47,30.52,30.43,30.43,141800.0,22.7991,22.8365,22.7692,22.7692,141800.0
2013-05-22 11:55:00,30.44,30.47,30.41,30.43,52900.0,22.7766,22.7991,22.7542,22.7692,52900.0
2013-05-22 12:00:00,30.44,30.46,30.43,30.45,20700.0,22.7766,22.7916,22.7692,22.7841,20700.0
2013-05-22 12:05:00,30.45,30.46,30.42,30.45,27200.0,22.7841,22.7916,22.7617,22.7841,27200.0
2013-05-22 12:10:00,30.44,30.44,30.39,30.42,30400.0,22.7766,22.7766,22.7392,22.7617,30400.0
2013-05-22 12:15:00,30.43,30.43,30.39,30.4,22900.0,22.7692,22.7692,22.7392,22.7467,22900.0
2013-05-22 12:20:00,30.4,30.46,30.4,30.46,33000.0,22.7467,22.7916,22.7467,22.7916,33000.0
2013-05-22 12:25:00,30.46,30.46,30.39,30.4,32800.0,22.7916,22.7916,22.7392,22.7467,32800.0
2013-05-22 12:30:00,30.41,30.41,30.37,30.38,17800.0,22.7542,22.7542,22.7243,22.7317,17800.0
2013-05-22 12:35:00,30.38,30.4,30.35,30.39,46300.0,22.7317,22.7467,22.7093,22.7392,46300.0
2013-05-22 12:40:00,30.39,30.43,30.39,30.43,15600.0,22.7392,22.7692,22.7392,22.7692,15600.0
2013-05-22 12:45:00,30.43,30.45,30.42,30.43,23000.0,22.7692,22.7841,22.7617,22.7692,23000.0
2013-05-22 12:50:00,30.44,30.46,30.43,30.46,13700.0,22.7766,22.7916,22.7692,22.7916,13700.0
2013-05-22 12:55:00,30.46,30.49,30.46,30.47,25500.0,22.7916,22.8141,22.7916,22.7991,25500.0
2013-05-22 13:00:00,30.48,30.49,30.47,30.47,44000.0,22.8066,22.8141,22.7991,22.7991,44000.0
2013-05-22 13:05:00,30.47,30.47,30.4,30.43,36200.0,22.7991,22.7991,22.7467,22.7692,36200.0
2013-05-22 13:10:00,30.43,30.43,30.38,30.39,24900.0,22.7692,22.7692,22.7317,22.7392,24900.0
2013-05-22 13:15:00,30.39,30.4,30.34,30.36,30200.0,22.7392,22.7467,22.7018,22.7168,30200.0
2013-05-22 13:20:00,30.35,30.36,30.32,30.34,25700.0,22.7093,22.7168,22.6869,22.7018,25700.0
2013-05-22 13:25:00,30.33,30.35,30.29,30.32,19600.0,22.6943,22.7093,22.6644,22.6869,19600.0
2013-05-22 13:30:00,30.32,30.32,30.21,30.25,57600.0,22.6869,22.6869,22.6045,22.6345,57600.0
2013-05-22 13:35:00,30.25,30.29,30.22,30.24,36600.0,22.6345,22.6644,22.612,22.627,36600.0
2013-05-22 13:40:00,30.24,30.25,30.16,30.16,36800.0,22.627,22.6345,22.5671,22.5671,36800.0
2013-05-22 13:45:00,30.16,30.17,30.08,30.15,60700.0,22.5671,22.5746,22.5073,22.5596,60700.0
2013-05-22 13:50:00,30.15,30.17,30.13,30.14,39400.0,22.5596,22.5746,22.5447,22.5522,39400.0
2013-05-22 13:55:00,30.15,30.17,30.13,30.13,38900.0,22.5596,22.5746,22.5447,22.5447,38900.0
2013-05-22 14:00:00,30.12,30.17,30.0,30.0,151900.0,22.5372,22.5746,22.4474,22.4474,151900.0
2013-05-22 14:05:00,30.0,30.06,29.93,29.99,155100.0,22.4474,22.4923,22.395,22.4399,155100.0
2013-05-22 14:10:00,29.99,29.99,29.85,29.88,108700.0,22.4399,22.4399,22.3352,22.3576,108700.0
2013-05-22 14:15:00,29.88,29.99,29.85,29.98,81600.0,22.3576,22.4399,22.3352,22.4324,81600.0
2013-05-22 14:20:00,29.98,30.04,29.95,30.0,74300.0,22.4324,22.4773,22.41,22.4474,74300.0
2013-05-22 14:25:00,30.0,30.0,29.92,29.95,52400.0,22.4474,22.4474,22.3876,22.41,52400.0
2013-05-22 14:30:00,29.95,29.98,29.94,29.95,42100.0,22.41,22.4324,22.4025,22.41,42100.0
2013-05-22 14:35:00,29.95,29.95,29.84,29.87,104900.0,22.41,22.41,22.3277,22.3501,104900.0
2013-05-22 14:40:00,29.86,29.89,29.84,29.86,55400.0,22.3427,22.3651,22.3277,22.3427,55400.0
2013-05-22 14:45:00,29.87,29.98,29.86,29.98,46800.0,22.3501,22.4324,22.3427,22.4324,46800.0
2013-05-22 14:50:00,29.97,29.97,29.93,29.96,39600.0,22.425,22.425,22.395,22.4175,39600.0
2013-05-22 14:55:00,29.96,30.0,29.96,29.96,55400.0,22.4175,22.4474,22.4175,22.4175,55400.0
2013-05-22 15:00:00,29.96,29.96,29.89,29.89,86100.0,22.4175,22.4175,22.3651,22.3651,86100.0
2013-05-22 15:05:00,29.89,29.95,29.86,29.94,89600.0,22.3651,22.41,22.3427,22.4025,89600.0
2013-05-22 15:10:00,29.94,29.94,29.87,29.88,71600.0,22.4025,22.4025,22.3501,22.3576,71600.0
2013-05-22 15:15:00,29.88,29.91,29.82,29.82,118200.0,22.3576,22.3801,22.3127,22.3127,118200.0
2013-05-22 15:20:00,29.82,29.82,29.73,29.73,186200.0,22.3127,22.3127,22.2454,22.2454,186200.0
2013-05-22 15:25:00,29.74,29.75,29.67,29.67,135400.0,22.2529,22.2604,22.2005,22.2005,135400.0
2013-05-22 15:30:00,29.67,29.74,29.67,29.74,94400.0,22.2005,22.2529,22.2005,22.2529,94400.0
2013-05-22 15:35:00,29.74,29.79,29.71,29.73,115600.0,22.2529,22.2903,22.2304,22.2454,115600.0
2013-05-22 15:40:00,29.73,29.81,29.7,29.78,128800.0,22.2454,22.3052,22.2229,22.2828,128800.0
2013-05-22 15:45:00,29.78,29.79,29.71,29.74,153500.0,22.2828,22.2903,22.2304,22.2529,153500.0
2013-05-22 15:50:00,29.74,29.84,29.73,29.8,170600.0,22.2529,22.3277,22.2454,22.2978,170600.0
2013-05-22 15:55:00,29.8,29.81,29.75,29.79,311900.0,22.2978,22.3052,22.2604,22.2903,311900.0
2013-05-23 09:30:00,29.43,29.54,29.36,29.48,120900.0,22.0209,22.1032,21.9685,22.0583,120900.0
2013-05-23 09:35:00,29.47,29.52,29.45,29.46,100400.0,22.0508,22.0883,22.0359,22.0434,100400.0
2013-05-23 09:40:00,29.47,29.48,29.39,29.46,97900.0,22.0508,22.0583,21.991,22.0434,97900.0
2013-05-23 09:45:00,29.45,29.5,29.36,29.37,75300.0,22.0359,22.0733,21.9685,21.976,75300.0
2013-05-23 09:50:00,29.37,29.42,29.35,29.39,84400.0,21.976,22.0134,21.9611,21.991,84400.0
2013-05-23 09:55:00,29.39,29.42,29.32,29.35,59800.0,21.991,22.0134,21.9386,21.9611,59800.0
2013-05-23 10:00:00,29.35,29.4,29.3,29.39,90600.0,21.9611,21.9985,21.9236,21.991,90600.0
2013-05-23 10:05:00,29.39,29.51,29.39,29.51,63700.0,21.991,22.0808,21.991,22.0808,63700.0
2013-05-23 10:10:00,29.51,29.6,29.51,29.56,105400.0,22.0808,22.1481,22.0808,22.1182,105400.0
2013-05-23 10:15:00,29.55,29.56,29.49,29.56,84200.0,22.1107,22.1182,22.0658,22.1182,84200.0
2013-05-23 10:20:00,29.55,29.62,29.52,29.62,71300.0,22.1107,22.1631,22.0883,22.1631,71300.0
2013-05-23 10:25:00,29.62,29.63,29.57,29.59,56500.0,22.1631,22.1706,22.1257,22.1406,56500.0
2013-05-23 10:30:00,29.59,29.61,29.55,29.59,113500.0,22.1406,22.1556,22.1107,22.1406,113500.0
2013-05-23 10:35:00,29.58,29.6,29.52,29.53,100100.0,22.1331,22.1481,22.0883,22.0957,100100.0
2013-05-23 10:40:00,29.53,29.56,29.42,29.42,63800.0,22.0957,22.1182,22.0134,22.0134,63800.0
2013-05-23 10:45:00,29.42,29.49,29.42,29.46,99200.0,22.0134,22.0658,22.0134,22.0434,99200.0
2013-05-23 10:50:00,29.46,29.55,29.45,29.53,56700.0,22.0434,22.1107,22.0359,22.0957,56700.0
2013-05-23 10:55:00,29.54,29.54,29.43,29.44,44400.0,22.1032,22.1032,22.0209,22.0284,44400.0
2013-05-23 11:00:00,29.45,29.53,29.44,29.53,29100.0,22.0359,22.0957,22.0284,22.0957,29100.0
2013-05-23 11:05:00,29.53,29.57,29.51,29.55,67400.0,22.0957,22.1257,22.0808,22.1107,67400.0
2013-05-23 11:10:00,29.56,29.64,29.56,29.63,71500.0,22.1182,22.178,22.1182,22.1706,71500.0
2013-05-23 11:15:00,29.63,29.64,29.59,29.59,60600.0,22.1706,22.178,22.1406,22.1406,60600.0
2013-05-23 11:20:00,29.59,29.64,29.58,29.63,54900.0,22.1406,22.178,22.1331,22.1706,54900.0
2013-05-23 11:25:00,29.63,29.68,29.61,29.61,49000.0,22.1706,22.208,22.1556,22.1556,49000.0
2013-05-23 11:30:00,29.61,29.67,29.59,29.67,34700.0,22.1556,22.2005,22.1406,22.2005,34700.0
2013-05-23 11:35:00,29.67,29.69,29.65,29.66,30200.0,22.2005,22.2155,22.1855,22.193,30200.0
2013-05-23 11:40:00,29.66,29.68,29.61,29.62,40600.0,22.193,22.208,22.1556,22.1631,40600.0
2013-05-23 11:45:00,29.63,29.66,29.62,29.66,20700.0,22.1706,22.193,22.1631,22.193,20700.0
2013-05-23 11:50:00,29.66,29.69,29.64,29.64,23900.0,22.193,22.2155,22.178,22.178,23900.0
2013-05-23 11:55:00,29.64,29.68,29.62,29.67,45800.0,22.178,22.208,22.1631,22.2005,45800.0
2013-05-23 12:00:00,29.66,29.72,29.66,29.72,24300.0,22.193,22.2379,22.193,22.2379,24300.0
2013-05-23 12:05:00,29.72,29.8,29.72,29.77,24900.0,22.2379,22.2978,22.2379,22.2753,24900.0
2013-05-23 12:10:00,29.77,29.82,29.77,29.77,45500.0,22.2753,22.3127,22.2753,22.2753,45500.0
2013-05-23 12:15:00,29.76,29.76,29.68,29.75,72800.0,22.2678,22.2678,22.208,22.2604,72800.0
2013-05-23 12:20:00,29.76,29.77,29.73,29.73,23800.0,22.2678,22.2753,22.2454,22.2454,23800.0
2013-05-23 12:25:00,29.74,29.76,29.66,29.68,26700.0,22.2529,22.2678,22.193,22.208,26700.0
2013-05-23 12:30:00,29.67,29.67,29.61,29.64,36700.0,22.2005,22.2005,22.1556,22.178,36700.0
2013-05-23 12:35:00,29.64,29.64,29.6,29.61,46700.0,22.178,22.178,22.1481,22.1556,46700.0
2013-05-23 12:40:00,29.61,29.62,29.59,29.61,21500.0,22.1556,22.1631,22.1406,22.1556,21500.0
2013-05-23 12:45:00,29.61,29.63,29.59,29.63,15400.0,22.1556,22.1706,22.1406,22.1706,15400.0
2013-05-23 12:50:00,29.63,29.64,29.58,29.64,30800.0,22.1706,22.178,22.1331,22.178,30800.0
2013-05-23 12:55:00,29.64,29.66,29.59,29.59,24600.0,22.178,22.193,22.1406,22.1406,24600.0
2013-05-23 13:00:00,29.59,29.62,29.58,29.62,23500.0,22.1406,22.1631,22.1331,22.1631,23500.0
2013-05-23 13:05:00,29.62,29.65,29.58,29.61,28100.0,22.1631,22.1855,22.1331,22.1556,28100.0
2013-05-23 13:10:00,29.61,29.62,29.57,29.61,26000.0,22.1556,22.1631,22.1257,22.1556,26000.0
2013-05-23 13:15:00,29.61,29.62,29.56,29.56,27600.0,22.1556,22.1631,22.1182,22.1182,27600.0
2013-05-23 13:20:00,29.56,29.57,29.52,29.54,34300.0,22.1182,22.1257,22.0883,22.1032,34300.0
2013-05-23 13:25:00,29.54,29.54,29.49,29.53,35400.0,22.1032,22.1032,22.0658,22.0957,35400.0
2013-05-23 13:30:00,29.53,29.57,29.53,29.56,33100.0,22.0957,22.1257,22.0957,22.1182,33100.0
2013-05-23 13:35:00,29.56,29.63,29.56,29.62,20000.0,22.1182,22.1706,22.1182,22.1631,20000.0
2013-05-23 13:40:00,29.62,29.62,29.53,29.54,37800.0,22.1631,22.1631,22.0957,22.1032,37800.0
2013-05-23 13:45:00,29.55,29.57,29.51,29.57,34100.0,22.1107,22.1257,22.0808,22.1257,34100.0
2013-05-23 13:50:00,29.57,29.6,29.54,29.54,19300.0,22.1257,22.1481,22.1032,22.1032,19300.0
2013-05-23 13:55:00,29.55,29.65,29.55,29.64,37900.0,22.1107,22.1855,22.1107,22.178,37900.0
2013-05-23 14:00:00,29.65,29.65,29.6,29.63,29700.0,22.1855,22.1855,22.1481,22.1706,29700.0
2013-05-23 14:05:00,29.63,29.71,29.63,29.7,33200.0,22.1706,22.2304,22.1706,22.2229,33200.0
2013-05-23 14:10:00,29.69,29.7,29.65,29.65,19900.0,22.2155,22.2229,22.1855,22.1855,19900.0
2013-05-23 14:15:00,29.66,29.71,29.64,29.71,41400.0,22.193,22.2304,22.178,22.2304,41400.0
2013-05-23 14:20:00,29.71,29.72,29.66,29.7,55200.0,22.2304,22.2379,22.193,22.2229,55200.0
2013-05-23 14:25:00,29.7,29.72,29.68,29.68,15200.0,22.2229,22.2379,22.208,22.208,15200.0
2013-05-23 14:30:00,29.68,29.68,29.61,29.64,51500.0,22.208,22.208,22.1556,22.178,51500.0
2013-05-23 14:35:00,29.64,29.69,29.63,29.66,24200.0,22.178,22.2155,22.1706,22.193,24200.0
2013-05-23 14:40:00,29.67,29.76,29.67,29.74,41900.0,22.2005,22.2678,22.2005,22.2529,41900.0
2013-05-23 14:45:00,29.75,29.78,29.71,29.76,45100.0,22.2604,22.2828,22.2304,22.2678,45100.0
2013-05-23 14:50:00,29.76,29.77,29.7,29.71,49900.0,22.2678,22.2753,22.2229,22.2304,49900.0
2013-05-23 14:55:00,29.71,29.74,29.65,29.68,39600.0,22.2304,22.2529,22.1855,22.208,39600.0
2013-05-23 15:00:00,29.69,29.73,29.68,29.69,43000.0,22.2155,22.2454,22.208,22.2155,43000.0
2013-05-23 15:05:00,29.68,29.72,29.66,29.71,48000.0,22.208,22.2379,22.193,22.2304,48000.0
2013-05-23 15:10:00,29.71,29.74,29.7,29.71,43900.0,22.2304,22.2529,22.2229,22.2304,43900.0
2013-05-23 15:15:00,29.72,29.72,29.64,29.64,65200.0,22.2379,22.2379,22.178,22.178,65200.0
2013-05-23 15:20:00,29.65,29.69,29.61,29.61,47900.0,22.1855,22.2155,22.1556,22.1556,47900.0
2013-05-23 15:25:00,29.62,29.69,29.61,29.67,52700.0,22.1631,22.2155,22.1556,22.2005,52700.0
2013-05-23 15:30:00,29.67,29.71,29.65,29.67,58700.0,22.2005,22.2304,22.1855,22.2005,58700.0
2013-05-23 15:35:00,29.67,29.68,29.62,29.63,70600.0,22.2005,22.208,22.1631,22.1706,70600.0
2013-05-23 15:40:00,29.64,29.68,29.63,29.66,53600.0,22.178,22.208,22.1706,22.193,53600.0
2013-05-23 15:45:00,29.65,29.67,29.58,29.6,130000.0,22.1855,22.2005,22.1331,22.1481,130000.0
2013-05-23 15:50:00,29.6,29.67,29.59,29.65,133500.0,22.1481,22.2005,22.1406,22.1855,133500.0
2013-05-23 15:55:00,29.64,29.69,29.64,29.65,201200.0,22.178,22.2155,22.178,22.1855,201200.0
2013-05-24 09:30:00,29.43,29.44,29.27,29.4,78200.0,22.0209,22.0284,21.9012,21.9985,78200.0
2013-05-24 09:35:00,29.41,29.5,29.4,29.48,77500.0,22.0059,22.0733,21.9985,22.0583,77500.0
2013-05-24 09:40:00,29.48,29.53,29.4,29.46,80500.0,22.0583,22.0957,21.9985,22.0434,80500.0
2013-05-24 09:45:00,29.47,29.47,29.39,29.4,58100.0,22.0508,22.0508,21.991,21.9985,58100.0
2013-05-24 09:50:00,29.41,29.42,29.36,29.4,66200.0,22.0059,22.0134,21.9685,21.9985,66200.0
2013-05-24 09:55:00,29.41,29.45,29.38,29.4,49100.0,22.0059,22.0359,21.9835,21.9985,49100.0
2013-05-24 10:00:00,29.39,29.39,29.32,29.34,81600.0,21.991,21.991,21.9386,21.9536,81600.0
2013-05-24 10:05:00,29.34,29.41,29.32,29.38,92200.0,21.9536,22.0059,21.9386,21.9835,92200.0
2013-05-24 10:10:00,29.39,29.4,29.32,29.36,62900.0,21.991,21.9985,21.9386,21.9685,62900.0
2013-05-24 10:15:00,29.35,29.36,29.31,29.35,58000.0,21.9611,21.9685,21.9311,21.9611,58000.0
2013-05-24 10:20:00,29.35,29.36,29.31,29.32,54500.0,21.9611,21.9685,21.9311,21.9386,54500.0
2013-05-24 10:25:00,29.32,29.37,29.32,29.35,77200.0,21.9386,21.976,21.9386,21.9611,77200.0
2013-05-24 10:30:00,29.35,29.38,29.29,29.31,255300.0,21.9611,21.9835,21.9162,21.9311,255300.0
2013-05-24 10:35:00,29.3,29.4,29.27,29.39,106400.0,21.9236,21.9985,21.9012,21.991,106400.0
2013-05-24 10:40:00,29.4,29.42,29.3,29.33,81800.0,21.9985,22.0134,21.9236,21.9461,81800.0
2013-05-24 10:45:00,29.33,29.33,29.28,29.3,78700.0,21.9461,21.9461,21.9087,21.9236,78700.0
2013-05-24 10:50:00,29.3,29.34,29.28,29.34,95300.0,21.9236,21.9536,21.9087,21.9536,95300.0
2013-05-24 10:55:00,29.34,29.34,29.31,29.33,101500.0,21.9536,21.9536,21.9311,21.9461,101500.0
2013-05-24 11:00:00,29.33,29.33,29.28,29.31,84600.0,21.9461,21.9461,21.9087,21.9311,84600.0
2013-05-24 11:05:00,29.31,29.34,29.3,29.34,57900.0,21.9311,21.9536,21.9236,21.9536,57900.0
2013-05-24 11:10:00,29.34,29.35,29.3,29.32,76800.0,21.9536,21.9611,21.9236,21.9386,76800.0
2013-05-24 11:15:00,29.32,29.33,29.26,29.27,231900.0,21.9386,21.9461,21.8937,21.9012,231900.0
2013-05-24 11:20:00,29.28,29.29,29.26,29.28,65500.0,21.9087,21.9162,21.8937,21.9087,65500.0
2013-05-24 11:25:00,29.28,29.31,29.27,29.29,53800.0,21.9087,21.9311,21.9012,21.9162,53800.0
2013-05-24 11:30:00,29.29,29.3,29.26,29.3,49800.0,21.9162,21.9236,21.8937,21.9236,49800.0
2013-05-24 11:35:00,29.3,29.31,29.29,29.3,36500.0,21.9236,21.9311,21.9162,21.9236,36500.0
2013-05-24 11:40:00,29.3,29.31,29.28,29.3,122400.0,21.9236,21.9311,21.9087,21.9236,122400.0
2013-05-24 11:45:00,29.3,29.32,29.29,29.31,113400.0,21.9236,21.9386,21.9162,21.9311,113400.0
2013-05-24 11:50:00,29.3,29.3,29.25,29.26,63800.0,21.9236,21.9236,21.8862,21.8937,63800.0
2013-05-24 11:55:00,29.26,29.31,29.26,29.3,63800.0,21.8937,21.9311,21.8937,21.9236,63800.0
2013-05-24 12:00:00,29.3,29.3,29.27,29.28,94200.0,21.9236,21.9236,21.9012,21.9087,94200.0
2013-05-24 12:05:00,29.28,29.3,29.27,29.29,25500.0,21.9087,21.9236,21.9012,21.9162,25500.0
2013-05-24 12:10:00,29.3,29.3,29.25,29.28,58900.0,21.9236,21.9236,21.8862,21.9087,58900.0
2013-05-24 12:15:00,29.28,29.3,29.28,29.3,41300.0,21.9087,21.9236,21.9087,21.9236,41300.0
2013-05-24 12:20:00,29.3,29.3,29.26,29.26,50300.0,21.9236,21.9236,21.8937,21.8937,50300.0
2013-05-24 12:25:00,29.26,29.3,29.25,29.3,67600.0,21.8937,21.9236,21.8862,21.9236,67600.0
2013-05-24 12:30:00,29.3,29.3,29.27,29.28,98800.0,21.9236,21.9236,21.9012,21.9087,98800.0
2013-05-24 12:35:00,29.29,29.3,29.24,29.26,44500.0,21.9162,21.9236,21.8787,21.8937,44500.0
2013-05-24 12:40:00,29.26,29.29,29.25,29.29,24500.0,21.8937,21.9162,21.8862,21.9162,24500.0
2013-05-24 12:45:00,29.29,29.31,29.28,29.28,53900.0,21.9162,21.9311,21.9087,21.9087,53900.0
2013-05-24 12:50:00,29.29,29.3,29.28,29.3,14400.0,21.9162,21.9236,21.9087,21.9236,14400.0
2013-05-24 12:55:00,29.3,29.31,29.29,29.3,74500.0,21.9236,21.9311,21.9162,21.9236,74500.0
2013-05-24 13:00:00,29.3,29.31,29.28,29.3,59100.0,21.9236,21.9311,21.9087,21.9236,59100.0
2013-05-24 13:05:00,29.29,29.33,29.29,29.3,99600.0,21.9162,21.9461,21.9162,21.9236,99600.0
2013-05-24 13:10:00,29.29,29.31,29.28,29.3,72700.0,21.9162,21.9311,21.9087,21.9236,72700.0
2013-05-24 13:15:00,29.3,29.31,29.29,29.3,62400.0,21.9236,21.9311,21.9162,21.9236,62400.0
2013-05-24 13:20:00,29.3,29.33,29.29,29.32,65200.0,21.9236,21.9461,21.9162,21.9386,65200.0
2013-05-24 13:25:00,29.32,29.32,29.31,29.32,26700.0,21.9386,21.9386,21.9311,21.9386,26700.0
2013-05-24 13:30:00,29.32,29.34,29.31,29.34,58700.0,21.9386,21.9536,21.9311,21.9536,58700.0
2013-05-24 13:35:00,29.34,29.37,29.34,29.35,95200.0,21.9536,21.976,21.9536,21.9611,95200.0
2013-05-24 13:40:00,29.35,29.35,29.33,29.34,44800.0,21.9611,21.9611,21.9461,21.9536,44800.0
2013-05-24 13:45:00,29.34,29.34,29.31,29.33,54100.0,21.9536,21.9536,21.9311,21.9461,54100.0
2013-05-24 13:50:00,29.33,29.33,29.31,29.32,59400.0,21.9461,21.9461,21.9311,21.9386,59400.0
2013-05-24 13:55:00,29.33,29.34,29.31,29.33,69600.0,21.9461,21.9536,21.9311,21.9461,69600.0
2013-05-24 14:00:00,29.33,29.33,29.3,29.32,28800.0,21.9461,21.9461,21.9236,21.9386,28800.0
2013-05-24 14:05:00,29.32,29.33,29.3,29.31,53300.0,21.9386,21.9461,21.9236,21.9311,53300.0
2013-05-24 14:10:00,29.31,29.35,29.31,29.35,45500.0,21.9311,21.9611,21.9311,21.9611,45500.0
2013-05-24 14:15:00,29.34,29.37,29.33,29.37,54700.0,21.9536,21.976,21.9461,21.976,54700.0
2013-05-24 14:20:00,29.37,29.37,29.34,29.34,31500.0,21.976,21.976,21.9536,21.9536,31500.0
2013-05-24 14:25:00,29.35,29.37,29.34,29.37,28000.0,21.9611,21.976,21.9536,21.976,28000.0
2013-05-24 14:30:00,29.36,29.41,29.36,29.36,115300.0,21.9685,22.0059,21.9685,21.9685,115300.0
2013-05-24 14:35:00,29.36,29.38,29.34,29.34,55700.0,21.9685,21.9835,21.9536,21.9536,55700.0
2013-05-24 14:40:00,29.34,29.36,29.34,29.35,72600.0,21.9536,21.9685,21.9536,21.9611,72600.0
2013-05-24 14:45:00,29.35,29.36,29.34,29.35,59300.0,21.9611,21.9685,21.9536,21.9611,59300.0
2013-05-24 14:50:00,29.35,29.36,29.34,29.35,84300.0,21.9611,21.9685,21.9536,21.9611,84300.0
2013-05-24 14:55:00,29.35,29.35,29.3,29.34,69800.0,21.9611,21.9611,21.9236,21.9536,69800.0
2013-05-24 15:00:00,29.34,29.35,29.32,29.33,66800.0,21.9536,21.9611,21.9386,21.9461,66800.0
2013-05-24 15:05:00,29.33,29.36,29.32,29.34,97300.0,21.9461,21.9685,21.9386,21.9536,97300.0
2013-05-24 15:10:00,29.35,29.38,29.34,29.37,56400.0,21.9611,21.9835,21.9536,21.976,56400.0
2013-05-24 15:15:00,29.37,29.41,29.34,29.35,47600.0,21.976,22.0059,21.9536,21.9611,47600.0
2013-05-24 15:20:00,29.35,29.38,29.34,29.35,90200.0,21.9611,21.9835,21.9536,21.9611,90200.0
2013-05-24 15:25:00,29.35,29.38,29.35,29.36,47700.0,21.9611,21.9835,21.9611,21.9685,47700.0
2013-05-24 15:30:00,29.37,29.39,29.34,29.39,153500.0,21.976,21.991,21.9536,21.991,153500.0
2013-05-24 15:35:00,29.39,29.4,29.35,29.36,95100.0,21.991,21.9985,21.9611,21.9685,95100.0
2013-05-24 15:40:00,29.36,29.37,29.35,29.37,56100.0,21.9685,21.976,21.9611,21.976,56100.0
2013-05-24 15:45:00,29.37,29.44,29.37,29.44,152300.0,21.976,22.0284,21.976,22.0284,152300.0
2013-05-24 15:50:00,29.44,29.45,29.4,29.45,181800.0,22.0284,22.0359,21.9985,22.0359,181800.0
2013-05-24 15:55:00,29.45,29.53,29.44,29.52,288400.0,22.0359,22.0957,22.0284,22.0883,288400.0
2013-05-28 09:30:00,29.9,30.14,29.85,30.13,185200.0,22.3726,22.5522,22.3352,22.5447,185200.0
2013-05-28 09:35:00,30.13,30.16,30.03,30.05,85900.0,22.5447,22.5671,22.4699,22.4848,85900.0
2013-05-28 09:40:00,30.05,30.15,30.01,30.15,90400.0,22.4848,22.5596,22.4549,22.5596,90400.0
2013-05-28 09:45:00,30.15,30.26,30.15,30.26,86300.0,22.5596,22.642,22.5596,22.642,86300.0
2013-05-28 09:50:00,30.26,30.37,30.26,30.34,74200.0,22.642,22.7243,22.642,22.7018,74200.0
2013-05-28 09:55:00,30.34,30.34,30.27,30.29,103300.0,22.7018,22.7018,22.6494,22.6644,103300.0
2013-05-28 10:00:00,30.29,30.34,30.26,30.33,212500.0,22.6644,22.7018,22.642,22.6943,212500.0
2013-05-28 10:05:00,30.34,30.39,30.3,30.39,68600.0,22.7018,22.7392,22.6719,22.7392,68600.0
2013-05-28 10:10:00,30.38,30.39,30.31,30.32,63600.0,22.7317,22.7392,22.6794,22.6869,63600.0
2013-05-28 10:15:00,30.33,30.34,30.26,30.33,193900.0,22.6943,22.7018,22.642,22.6943,193900.0
2013-05-28 10:20:00,30.32,30.39,30.31,30.38,87900.0,22.6869,22.7392,22.6794,22.7317,87900.0
2013-05-28 10:25:00,30.38,30.39,30.35,30.36,64200.0,22.7317,22.7392,22.7093,22.7168,64200.0
2013-05-28 10:30:00,30.35,30.36,30.3,30.3,70000.0,22.7093,22.7168,22.6719,22.6719,70000.0
2013-05-28 10:35:00,30.29,30.31,30.26,30.29,41700.0,22.6644,22.6794,22.642,22.6644,41700.0
2013-05-28 10:40:00,30.28,30.32,30.26,30.27,54100.0,22.6569,22.6869,22.642,22.6494,54100.0
2013-05-28 10:45:00,30.26,30.32,30.24,30.32,66200.0,22.642,22.6869,22.627,22.6869,66200.0
2013-05-28 10:50:00,30.31,30.32,30.29,30.32,53700.0,22.6794,22.6869,22.6644,22.6869,53700.0
2013-05-28 10:55:00,30.32,30.32,30.26,30.29,56500.0,22.6869,22.6869,22.642,22.6644,56500.0
2013-05-28 11:00:00,30.29,30.3,30.23,30.24,84100.0,22.6644,22.6719,22.6195,22.627,84100.0
2013-05-28 11:05:00,30.24,30.25,30.19,30.19,75500.0,22.627,22.6345,22.5896,22.5896,75500.0
2013-05-28 11:10:00,30.19,30.24,30.17,30.23,65800.0,22.5896,22.627,22.5746,22.6195,65800.0
2013-05-28 11:15:00,30.22,30.23,30.21,30.22,44900.0,22.612,22.6195,22.6045,22.612,44900.0
2013-05-28 11:20:00,30.21,30.21,30.18,30.19,62500.0,22.6045,22.6045,22.5821,22.5896,62500.0
2013-05-28 11:25:00,30.19,30.22,30.18,30.2,49100.0,22.5896,22.612,22.5821,22.5971,49100.0
2013-05-28 11:30:00,30.2,30.22,30.19,30.21,91500.0,22.5971,22.612,22.5896,22.6045,91500.0
2013-05-28 11:35:00,30.2,30.2,30.17,30.17,23000.0,22.5971,22.5971,22.5746,22.5746,23000.0
2013-05-28 11:40:00,30.18,30.24,30.18,30.23,69900.0,22.5821,22.627,22.5821,22.6195,69900.0
2013-05-28 11:45:00,30.24,30.24,30.2,30.23,113300.0,22.627,22.627,22.5971,22.6195,113300.0
2013-05-28 11:50:00,30.22,30.23,30.18,30.19,191400.0,22.612,22.6195,22.5821,22.5896,191400.0
2013-05-28 11:55:00,30.19,30.19,30.09,30.11,142200.0,22.5896,22.5896,22.5148,22.5297,142200.0
2013-05-28 12:00:00,30.1,30.11,30.08,30.1,80500.0,22.5222,22.5297,22.5073,22.5222,80500.0
2013-05-28 12:05:00,30.1,30.12,30.09,30.12,79800.0,22.5222,22.5372,22.5148,22.5372,79800.0
2013-05-28 12:10:00,30.12,30.13,30.11,30.11,86000.0,22.5372,22.5447,22.5297,22.5297,86000.0
2013-05-28 12:15:00,30.1,30.12,30.09,30.12,57200.0,22.5222,22.5372,22.5148,22.5372,57200.0
2013-05-28 12:20:00,30.12,30.13,30.1,30.1,68000.0,22.5372,22.5447,22.5222,22.5222,68000.0
2013-05-28 12:25:00,30.1,30.11,30.08,30.11,91000.0,22.5222,22.5297,22.5073,22.5297,91000.0
2013-05-28 12:30:00,30.11,30.11,30.08,30.09,57200.0,22.5297,22.5297,22.5073,22.5148,57200.0
2013-05-28 12:35:00,30.09,30.11,30.07,30.1,35400.0,22.5148,22.5297,22.4998,22.5222,35400.0
2013-05-28 12:40:00,30.11,30.16,30.11,30.14,53900.0,22.5297,22.5671,22.5297,22.5522,53900.0
2013-05-28 12:45:00,30.13,30.14,30.1,30.11,25500.0,22.5447,22.5522,22.5222,22.5297,25500.0
2013-05-28 12:50:00,30.11,30.11,30.07,30.09,33900.0,22.5297,22.5297,22.4998,22.5148,33900.0
2013-05-28 12:55:00,30.09,30.11,30.09,30.1,35600.0,22.5148,22.5297,22.5148,22.5222,35600.0
2013-05-28 13:00:00,30.1,30.16,30.1,30.14,51800.0,22.5222,22.5671,22.5222,22.5522,51800.0
2013-05-28 13:05:00,30.14,30.15,30.12,30.15,42400.0,22.5522,22.5596,22.5372,22.5596,42400.0
2013-05-28 13:10:00,30.14,30.16,30.13,30.15,95400.0,22.5522,22.5671,22.5447,22.5596,95400.0
2013-05-28 13:15:00,30.14,30.15,30.13,30.15,26600.0,22.5522,22.5596,22.5447,22.5596,26600.0
2013-05-28 13:20:00,30.15,30.15,30.07,30.1,65900.0,22.5596,22.5596,22.4998,22.5222,65900.0
2013-05-28 13:25:00,30.1,30.11,30.07,30.07,52500.0,22.5222,22.5297,22.4998,22.4998,52500.0
2013-05-28 13:30:00,30.08,30.09,30.05,30.07,73100.0,22.5073,22.5148,22.4848,22.4998,73100.0
2013-05-28 13:35:00,30.06,30.08,30.02,30.02,51700.0,22.4923,22.5073,22.4624,22.4624,51700.0
2013-05-28 13:40:00,30.02,30.03,30.01,30.02,78400.0,22.4624,22.4699,22.4549,22.4624,78400.0
2013-05-28 13:45:00,30.02,30.03,29.98,30.0,125600.0,22.4624,22.4699,22.4324,22.4474,125600.0
2013-05-28 13:50:00,29.99,30.0,29.96,29.98,34100.0,22.4399,22.4474,22.4175,22.4324,34100.0
2013-05-28 13:55:00,29.97,29.99,29.93,29.98,63000.0,22.425,22.4399,22.395,22.4324,63000.0
2013-05-28 14:00:00,29.99,30.0,29.93,29.96,147700.0,22.4399,22.4474,22.395,22.4175,147700.0
2013-05-28 14:05:00,29.96,29.97,29.94,29.96,68600.0,22.4175,22.425,22.4025,22.4175,68600.0
2013-05-28 14:10:00,29.95,29.95,29.92,29.92,101000.0,22.41,22.41,22.3876,22.3876,101000.0
2013-05-28 14:15:00,29.93,30.01,29.92,30.01,68200.0,22.395,22.4549,22.3876,22.4549,68200.0
2013-05-28 14:20:00,30.01,30.04,30.0,30.03,32400.0,22.4549,22.4773,22.4474,22.4699,32400.0
2013-05-28 14:25:00,30.02,30.03,29.99,30.01,44300.0,22.4624,22.4699,22.4399,22.4549,44300.0
2013-05-28 14:30:00,30.01,30.02,29.97,30.0,42100.0,22.4549,22.4624,22.425,22.4474,42100.0
2013-05-28 14:35:00,29.99,30.0,29.95,29.95,43000.0,22.4399,22.4474,22.41,22.41,43000.0
2013-05-28 14:40:00,29.95,30.03,29.95,30.01,40200.0,22.41,22.4699,22.41,22.4549,40200.0
2013-05-28 14:45:00,30.01,30.02,29.99,30.02,81200.0,22.4549,22.4624,22.4399,22.4624,81200.0
2013-05-28 14:50:00,30.02,30.09,30.02,30.05,54800.0,22.4624,22.5148,22.4624,22.4848,54800.0
2013-05-28 14:55:00,30.04,30.06,30.03,30.04,45400.0,22.4773,22.4923,22.4699,22.4773,45400.0
2013-05-28 15:00:00,30.03,30.07,30.02,30.05,87200.0,22.4699,22.4998,22.4624,22.4848,87200.0
2013-05-28 15:05:00,30.05,30.1,30.04,30.09,83900.0,22.4848,22.5222,22.4773,22.5148,83900.0
2013-05-28 15:10:00,30.08,30.09,30.05,30.06,99500.0,22.5073,22.5148,22.4848,22.4923,99500.0
2013-05-28 15:15:00,30.06,30.1,30.06,30.08,76800.0,22.4923,22.5222,22.4923,22.5073,76800.0
2013-05-28 15:20:00,30.08,30.09,30.05,30.08,70600.0,22.5073,22.5148,22.4848,22.5073,70600.0
2013-05-28 15:25:00,30.08,30.09,30.05,30.08,63000.0,22.5073,22.5148,22.4848,22.5073,63000.0
2013-05-28 15:30:00,30.08,30.1,30.08,30.1,63600.0,22.5073,22.5222,22.5073,22.5222,63600.0
2013-05-28 15:35:00,30.1,30.13,30.09,30.11,183600.0,22.5222,22.5447,22.5148,22.5297,183600.0
2013-05-28 15:40:00,30.11,30.13,30.07,30.08,141200.0,22.5297,22.5447,22.4998,22.5073,141200.0
2013-05-28 15:45:00,30.08,30.12,30.08,30.11,402200.0,22.5073,22.5372,22.5073,22.5297,402200.0
2013-05-28 15:50:00,30.1,30.12,30.09,30.11,111800.0,22.5222,22.5372,22.5148,22.5297,111800.0
2013-05-28 15:55:00,30.11,30.12,30.06,30.1,282400.0,22.5297,22.5372,22.4923,22.5222,282400.0
2013-05-29 09:30:00,29.86,30.0,29.84,29.99,86500.0,22.3427,22.4474,22.3277,22.4399,86500.0
2013-05-29 09:35:00,30.0,30.05,29.93,29.93,67700.0,22.4474,22.4848,22.395,22.395,67700.0
2013-05-29 09:40:00,29.93,30.01,29.91,29.98,210200.0,22.395,22.4549,22.3801,22.4324,210200.0
2013-05-29 09:45:00,29.99,30.1,29.95,30.09,58700.0,22.4399,22.5222,22.41,22.5148,58700.0
2013-05-29 09:50:00,30.1,30.2,30.1,30.2,38600.0,22.5222,22.5971,22.5222,22.5971,38600.0
2013-05-29 09:55:00,30.2,30.21,30.11,30.16,81600.0,22.5971,22.6045,22.5297,22.5671,81600.0
2013-05-29 10:00:00,30.16,30.26,30.13,30.26,153000.0,22.5671,22.642,22.5447,22.642,153000.0
2013-05-29 10:05:00,30.26,30.27,30.2,30.27,103400.0,22.642,22.6494,22.5971,22.6494,103400.0
2013-05-29 10:10:00,30.27,30.27,30.2,30.24,60800.0,22.6494,22.6494,22.5971,22.627,60800.0
2013-05-29 10:15:00,30.24,30.3,30.22,30.27,132200.0,22.627,22.6719,22.612,22.6494,132200.0
2013-05-29 10:20:00,30.27,30.28,30.17,30.2,120500.0,22.6494,22.6569,22.5746,22.5971,120500.0
2013-05-29 10:25:00,30.2,30.25,30.18,30.25,152700.0,22.5971,22.6345,22.5821,22.6345,152700.0
2013-05-29 10:30:00,30.24,30.29,30.22,30.29,98800.0,22.627,22.6644,22.612,22.6644,98800.0
2013-05-29 10:35:00,30.3,30.3,30.28,30.28,129900.0,22.6719,22.6719,22.6569,22.6569,129900.0
2013-05-29 10:40:00,30.29,30.29,30.17,30.22,107800.0,22.6644,22.6644,22.5746,22.612,107800.0
2013-05-29 10:45:00,30.21,30.21,30.12,30.13,62800.0,22.6045,22.6045,22.5372,22.5447,62800.0
2013-05-29 10:50:00,30.14,30.16,30.11,30.15,70200.0,22.5522,22.5671,22.5297,22.5596,70200.0
2013-05-29 10:55:00,30.15,30.16,30.1,30.11,87900.0,22.5596,22.5671,22.5222,22.5297,87900.0
2013-05-29 11:00:00,30.11,30.12,30.01,30.06,74900.0,22.5297,22.5372,22.4549,22.4923,74900.0
2013-05-29 11:05:00,30.05,30.07,30.01,30.03,54000.0,22.4848,22.4998,22.4549,22.4699,54000.0
2013-05-29 11:10:00,30.04,30.11,30.03,30.1,71200.0,22.4773,22.5297,22.4699,22.5222,71200.0
2013-05-29 11:15:00,30.1,30.11,30.08,30.09,50100.0,22.5222,22.5297,22.5073,22.5148,50100.0
2013-05-29 11:20:00,30.08,30.1,30.07,30.09,52600.0,22.5073,22.5222,22.4998,22.5148,52600.0
2013-05-29 11:25:00,30.09,30.12,30.07,30.12,45500.0,22.5148,22.5372,22.4998,22.5372,45500.0
2013-05-29 11:30:00,30.12,30.19,30.11,30.15,39900.0,22.5372,22.5896,22.5297,22.5596,39900.0
2013-05-29 11:35:00,30.15,30.17,30.13,30.13,37400.0,22.5596,22.5746,22.5447,22.5447,37400.0
2013-05-29 11:40:00,30.12,30.16,30.11,30.16,43300.0,22.5372,22.5671,22.5297,22.5671,43300.0
2013-05-29 11:45:00,30.17,30.25,30.17,30.22,44100.0,22.5746,22.6345,22.5746,22.612,44100.0
2013-05-29 11:50:00,30.22,30.24,30.18,30.2,29200.0,22.612,22.627,22.5821,22.5971,29200.0
2013-05-29 11:55:00,30.2,30.26,30.19,30.24,47100.0,22.5971,22.642,22.5896,22.627,47100.0
2013-05-29 12:00:00,30.23,30.26,30.2,30.21,48200.0,22.6195,22.642,22.5971,22.6045,48200.0
2013-05-29 12:05:00,30.21,30.24,30.21,30.21,35500.0,22.6045,22.627,22.6045,22.6045,35500.0
2013-05-29 12:10:00,30.21,30.25,30.21,30.24,52900.0,22.6045,22.6345,22.6045,22.627,52900.0
2013-05-29 12:15:00,30.23,30.27,30.23,30.26,49000.0,22.6195,22.6494,22.6195,22.642,49000.0
2013-05-29 12:20:00,30.26,30.27,30.26,30.27,20600.0,22.642,22.6494,22.642,22.6494,20600.0
2013-05-29 12:25:00,30.27,30.28,30.25,30.28,58100.0,22.6494,22.6569,22.6345,22.6569,58100.0
2013-05-29 12:30:00,30.27,30.28,30.25,30.27,52600.0,22.6494,22.6569,22.6345,22.6494,52600.0
2013-05-29 12:35:00,30.27,30.3,30.25,30.29,72900.0,22.6494,22.6719,22.6345,22.6644,72900.0
2013-05-29 12:40:00,30.3,30.3,30.27,30.29,31200.0,22.6719,22.6719,22.6494,22.6644,31200.0
2013-05-29 12:45:00,30.29,30.29,30.22,30.22,50300.0,22.6644,22.6644,22.612,22.612,50300.0
2013-05-29 12:50:00,30.22,30.23,30.17,30.18,41700.0,22.612,22.6195,22.5746,22.5821,41700.0
2013-05-29 12:55:00,30.19,30.2,30.18,30.19,30800.0,22.5896,22.5971,22.5821,22.5896,30800.0
2013-05-29 13:00:00,30.19,30.22,30.18,30.22,47400.0,22.5896,22.612,22.5821,22.612,47400.0
2013-05-29 13:05:00,30.22,30.23,30.2,30.2,45400.0,22.612,22.6195,22.5971,22.5971,45400.0
2013-05-29 13:10:00,30.21,30.23,30.2,30.22,68200.0,22.6045,22.6195,22.5971,22.612,68200.0
2013-05-29 13:15:00,30.23,30.27,30.23,30.27,25600.0,22.6195,22.6494,22.6195,22.6494,25600.0
2013-05-29 13:20:00,30.27,30.3,30.27,30.3,147700.0,22.6494,22.6719,22.6494,22.6719,147700.0
2013-05-29 13:25:00,30.3,30.35,30.28,30.33,62000.0,22.6719,22.7093,22.6569,22.6943,62000.0
2013-05-29 13:30:00,30.34,30.34,30.32,30.32,57000.0,22.7018,22.7018,22.6869,22.6869,57000.0
2013-05-29 13:35:00,30.33,30.4,30.32,30.4,63400.0,22.6943,22.7467,22.6869,22.7467,63400.0
2013-05-29 13:40:00,30.4,30.43,30.39,30.42,113400.0,22.7467,22.7692,22.7392,22.7617,113400.0
2013-05-29 13:45:00,30.43,30.44,30.39,30.4,76200.0,22.7692,22.7766,22.7392,22.7467,76200.0
2013-05-29 13:50:00,30.41,30.44,30.37,30.37,65500.0,22.7542,22.7766,22.7243,22.7243,65500.0
2013-05-29 13:55:00,30.37,30.44,30.37,30.39,86700.0,22.7243,22.7766,22.7243,22.7392,86700.0
2013-05-29 14:00:00,30.39,30.41,30.35,30.36,29300.0,22.7392,22.7542,22.7093,22.7168,29300.0
2013-05-29 14:05:00,30.35,30.41,30.34,30.4,73100.0,22.7093,22.7542,22.7018,22.7467,73100.0
2013-05-29 14:10:00,30.4,30.4,30.37,30.37,39400.0,22.7467,22.7467,22.7243,22.7243,39400.0
2013-05-29 14:15:00,30.37,30.41,30.34,30.34,116200.0,22.7243,22.7542,22.7018,22.7018,116200.0
2013-05-29 14:20:00,30.35,30.36,30.33,30.34,90100.0,22.7093,22.7168,22.6943,22.7018,90100.0
2013-05-29 14:25:00,30.33,30.34,30.26,30.28,75700.0,22.6943,22.7018,22.642,22.6569,75700.0
2013-05-29 14:30:00,30.27,30.28,30.24,30.25,51300.0,22.6494,22.6569,22.627,22.6345,51300.0
2013-05-29 14:35:00,30.25,30.25,30.19,30.19,187500.0,22.6345,22.6345,22.5896,22.5896,187500.0
2013-05-29 14:40:00,30.19,30.21,30.17,30.2,61900.0,22.5896,22.6045,22.5746,22.5971,61900.0
2013-05-29 14:45:00,30.2,30.21,30.15,30.15,88600.0,22.5971,22.6045,22.5596,22.5596,88600.0
2013-05-29 14:50:00,30.15,30.17,30.09,30.12,102600.0,22.5596,22.5746,22.5148,22.5372,102600.0
2013-05-29 14:55:00,30.12,30.15,30.1,30.11,51500.0,22.5372,22.5596,22.5222,22.5297,51500.0
2013-05-29 15:00:00,30.09,30.14,30.08,30.14,73300.0,22.5148,22.5522,22.5073,22.5522,73300.0
2013-05-29 15:05:00,30.14,30.16,30.13,30.14,52300.0,22.5522,22.5671,22.5447,22.5522,52300.0
2013-05-29 15:10:00,30.13,30.16,30.12,30.16,49000.0,22.5447,22.5671,22.5372,22.5671,49000.0
2013-05-29 15:15:00,30.16,30.17,30.15,30.17,47800.0,22.5671,22.5746,22.5596,22.5746,47800.0
2013-05-29 15:20:00,30.17,30.2,30.16,30.19,87100.0,22.5746,22.5971,22.5671,22.5896,87100.0
2013-05-29 15:25:00,30.19,30.21,30.18,30.2,38200.0,22.5896,22.6045,22.5821,22.5971,38200.0
2013-05-29 15:30:00,30.2,30.23,30.18,30.23,70400.0,22.5971,22.6195,22.5821,22.6195,70400.0
2013-05-29 15:35:00,30.23,30.23,30.17,30.18,83300.0,22.6195,22.6195,22.5746,22.5821,83300.0
2013-05-29 15:40:00,30.18,30.2,30.13,30.14,237600.0,22.5821,22.5971,22.5447,22.5522,237600.0
2013-05-29 15:45:00,30.14,30.14,30.08,30.13,155200.0,22.5522,22.5522,22.5073,22.5447,155200.0
2013-05-29 15:50:00,30.13,30.13,30.08,30.11,130600.0,22.5447,22.5447,22.5073,22.5297,130600.0
2013-05-29 15:55:00,30.11,30.14,30.07,30.11,284200.0,22.5297,22.5522,22.4998,22.5297,284200.0
2013-05-30 09:30:00,30.17,30.17,30.04,30.09,50200.0,22.5746,22.5746,22.4773,22.5148,50200.0
2013-05-30 09:35:00,30.06,30.26,30.04,30.22,42600.0,22.4923,22.642,22.4773,22.612,42600.0
2013-05-30 09:40:00,30.25,30.35,30.24,30.34,48600.0,22.6345,22.7093,22.627,22.7018,48600.0
2013-05-30 09:45:00,30.34,30.45,30.34,30.43,74100.0,22.7018,22.7841,22.7018,22.7692,74100.0
2013-05-30 09:50:00,30.44,30.5,30.44,30.48,65700.0,22.7766,22.8215,22.7766,22.8066,65700.0
2013-05-30 09:55:00,30.47,30.48,30.43,30.48,34700.0,22.7991,22.8066,22.7692,22.8066,34700.0
2013-05-30 10:00:00,30.46,30.52,30.42,30.44,67400.0,22.7916,22.8365,22.7617,22.7766,67400.0
2013-05-30 10:05:00,30.43,30.46,30.42,30.43,71000.0,22.7692,22.7916,22.7617,22.7692,71000.0
2013-05-30 10:10:00,30.43,30.51,30.42,30.47,46200.0,22.7692,22.829,22.7617,22.7991,46200.0
2013-05-30 10:15:00,30.47,30.5,30.39,30.42,53800.0,22.7991,22.8215,22.7392,22.7617,53800.0
2013-05-30 10:20:00,30.42,30.53,30.42,30.5,41700.0,22.7617,22.844,22.7617,22.8215,41700.0
2013-05-30 10:25:00,30.5,30.55,30.5,30.52,61000.0,22.8215,22.8589,22.8215,22.8365,61000.0
2013-05-30 10:30:00,30.52,30.57,30.5,30.53,76000.0,22.8365,22.8739,22.8215,22.844,76000.0
2013-05-30 10:35:00,30.52,30.58,30.52,30.56,50100.0,22.8365,22.8814,22.8365,22.8664,50100.0
2013-05-30 10:40:00,30.56,30.62,30.56,30.61,69900.0,22.8664,22.9113,22.8664,22.9038,69900.0
2013-05-30 10:45:00,30.6,30.62,30.56,30.61,38600.0,22.8964,22.9113,22.8664,22.9038,38600.0
2013-05-30 10:50:00,30.61,30.62,30.57,30.61,117500.0,22.9038,22.9113,22.8739,22.9038,117500.0
2013-05-30 10:55:00,30.62,30.65,30.59,30.62,82000.0,22.9113,22.9338,22.8889,22.9113,82000.0
2013-05-30 11:00:00,30.61,30.62,30.58,30.6,95500.0,22.9038,22.9113,22.8814,22.8964,95500.0
2013-05-30 11:05:00,30.6,30.63,30.56,30.6,80600.0,22.8964,22.9188,22.8664,22.8964,80600.0
2013-05-30 11:10:00,30.6,30.61,30.57,30.6,72600.0,22.8964,22.9038,22.8739,22.8964,72600.0
2013-05-30 11:15:00,30.59,30.61,30.55,30.56,92500.0,22.8889,22.9038,22.8589,22.8664,92500.0
2013-05-30 11:20:00,30.55,30.57,30.53,30.55,47400.0,22.8589,22.8739,22.844,22.8589,47400.0
2013-05-30 11:25:00,30.55,30.63,30.54,30.63,56200.0,22.8589,22.9188,22.8515,22.9188,56200.0
2013-05-30 11:30:00,30.61,30.64,30.59,30.64,47900.0,22.9038,22.9263,22.8889,22.9263,47900.0
2013-05-30 11:35:00,30.63,30.66,30.63,30.66,67900.0,22.9188,22.9413,22.9188,22.9413,67900.0
2013-05-30 11:40:00,30.66,30.69,30.65,30.68,65400.0,22.9413,22.9637,22.9338,22.9562,65400.0
2013-05-30 11:45:00,30.69,30.7,30.67,30.68,27000.0,22.9637,22.9712,22.9487,22.9562,27000.0
2013-05-30 11:50:00,30.68,30.71,30.68,30.71,60100.0,22.9562,22.9787,22.9562,22.9787,60100.0
2013-05-30 11:55:00,30.71,30.73,30.7,30.72,62800.0,22.9787,22.9936,22.9712,22.9862,62800.0
2013-05-30 12:00:00,30.71,30.73,30.7,30.72,106500.0,22.9787,22.9936,22.9712,22.9862,106500.0
2013-05-30 12:05:00,30.72,30.74,30.71,30.73,99400.0,22.9862,23.0011,22.9787,22.9936,99400.0
2013-05-30 12:10:00,30.73,30.73,30.69,30.7,47700.0,22.9936,22.9936,22.9637,22.9712,47700.0
2013-05-30 12:15:00,30.7,30.73,30.69,30.72,37300.0,22.9712,22.9936,22.9637,22.9862,37300.0
2013-05-30 12:20:00,30.72,30.73,30.68,30.69,48400.0,22.9862,22.9936,22.9562,22.9637,48400.0
2013-05-30 12:25:00,30.69,30.7,30.67,30.68,28000.0,22.9637,22.9712,22.9487,22.9562,28000.0
2013-05-30 12:30:00,30.67,30.68,30.64,30.65,42300.0,22.9487,22.9562,22.9263,22.9338,42300.0
2013-05-30 12:35:00,30.65,30.65,30.63,30.64,19500.0,22.9338,22.9338,22.9188,22.9263,19500.0
2013-05-30 12:40:00,30.64,30.66,30.62,30.63,50400.0,22.9263,22.9413,22.9113,22.9188,50400.0
2013-05-30 12:45:00,30.63,30.66,30.62,30.66,18500.0,22.9188,22.9413,22.9113,22.9413,18500.0
2013-05-30 12:50:00,30.66,30.67,30.63,30.67,97400.0,22.9413,22.9487,22.9188,22.9487,97400.0
2013-05-30 12:55:00,30.67,30.67,30.65,30.66,55400.0,22.9487,22.9487,22.9338,22.9413,55400.0
2013-05-30 13:00:00,30.66,30.67,30.64,30.67,44900.0,22.9413,22.9487,22.9263,22.9487,44900.0
2013-05-30 13:05:00,30.67,30.7,30.66,30.7,40600.0,22.9487,22.9712,22.9413,22.9712,40600.0
2013-05-30 13:10:00,30.7,30.71,30.68,30.7,46600.0,22.9712,22.9787,22.9562,22.9712,46600.0
2013-05-30 13:15:00,30.69,30.71,30.68,30.7,38800.0,22.9637,22.9787,22.9562,22.9712,38800.0
2013-05-30 13:20:00,30.7,30.71,30.68,30.69,35500.0,22.9712,22.9787,22.9562,22.9637,35500.0
2013-05-30 13:25:00,30.69,30.71,30.68,30.71,33000.0,22.9637,22.9787,22.9562,22.9787,33000.0
2013-05-30 13:30:00,30.71,30.73,30.68,30.71,32300.0,22.9787,22.9936,22.9562,22.9787,32300.0
2013-05-30 13:35:00,30.72,30.79,30.71,30.78,67500.0,22.9862,23.0385,22.9787,23.031,67500.0
2013-05-30 13:40:00,30.77,30.77,30.72,30.74,45000.0,23.0236,23.0236,22.9862,23.0011,45000.0
2013-05-30 13:45:00,30.73,30.75,30.71,30.72,94700.0,22.9936,23.0086,22.9787,22.9862,94700.0
2013-05-30 13:50:00,30.72,30.75,30.71,30.74,80000.0,22.9862,23.0086,22.9787,23.0011,80000.0
2013-05-30 13:55:00,30.75,30.75,30.72,30.73,31600.0,23.0086,23.0086,22.9862,22.9936,31600.0
2013-05-30 14:00:00,30.73,30.78,30.73,30.75,53500.0,22.9936,23.031,22.9936,23.0086,53500.0
2013-05-30 14:05:00,30.74,30.77,30.73,30.74,31700.0,23.0011,23.0236,22.9936,23.0011,31700.0
2013-05-30 14:10:00,30.73,30.75,30.72,30.73,54500.0,22.9936,23.0086,22.9862,22.9936,54500.0
2013-05-30 14:15:00,30.72,30.73,30.65,30.71,261200.0,22.9862,22.9936,22.9338,22.9787,261200.0
2013-05-30 14:20:00,30.71,30.76,30.7,30.76,60700.0,22.9787,23.0161,22.9712,23.0161,60700.0
2013-05-30 14:25:00,30.76,30.76,30.7,30.71,185300.0,23.0161,23.0161,22.9712,22.9787,185300.0
2013-05-30 14:30:00,30.71,30.73,30.68,30.69,168400.0,22.9787,22.9936,22.9562,22.9637,168400.0
2013-05-30 14:35:00,30.68,30.69,30.65,30.67,66300.0,22.9562,22.9637,22.9338,22.9487,66300.0
2013-05-30 14:40:00,30.66,30.67,30.61,30.64,95600.0,22.9413,22.9487,22.9038,22.9263,95600.0
2013-05-30 14:45:00,30.64,30.7,30.62,30.7,37000.0,22.9263,22.9712,22.9113,22.9712,37000.0
2013-05-30 14:50:00,30.7,30.71,30.66,30.68,119500.0,22.9712,22.9787,22.9413,22.9562,119500.0
2013-05-30 14:55:00,30.69,30.7,30.67,30.68,35200.0,22.9637,22.9712,22.9487,22.9562,35200.0
2013-05-30 15:00:00,30.67,30.69,30.65,30.69,52800.0,22.9487,22.9637,22.9338,22.9637,52800.0
2013-05-30 15:05:00,30.68,30.69,30.67,30.68,30000.0,22.9562,22.9637,22.9487,22.9562,30000.0
2013-05-30 15:10:00,30.69,30.7,30.68,30.69,69800.0,22.9637,22.9712,22.9562,22.9637,69800.0
2013-05-30 15:15:00,30.68,30.71,30.68,30.7,73400.0,22.9562,22.9787,22.9562,22.9712,73400.0
2013-05-30 15:20:00,30.7,30.71,30.66,30.67,73600.0,22.9712,22.9787,22.9413,22.9487,73600.0
2013-05-30 15:25:00,30.67,30.71,30.66,30.68,75100.0,22.9487,22.9787,22.9413,22.9562,75100.0
2013-05-30 15:30:00,30.68,30.7,30.65,30.66,83900.0,22.9562,22.9712,22.9338,22.9413,83900.0
2013-05-30 15:35:00,30.65,30.69,30.65,30.67,401900.0,22.9338,22.9637,22.9338,22.9487,401900.0
2013-05-30 15:40:00,30.67,30.67,30.62,30.63,234000.0,22.9487,22.9487,22.9113,22.9188,234000.0
2013-05-30 15:45:00,30.63,30.63,30.55,30.59,290100.0,22.9188,22.9188,22.8589,22.8889,290100.0
2013-05-30 15:50:00,30.58,30.6,30.55,30.55,157800.0,22.8814,22.8964,22.8589,22.8589,157800.0
2013-05-30 15:55:00,30.55,30.59,30.52,30.56,461900.0,22.8589,22.8889,22.8365,22.8664,461900.0
2013-05-31 09:30:00,30.48,30.61,30.42,30.57,147600.0,22.8066,22.9038,22.7617,22.8739,147600.0
2013-05-31 09:35:00,30.57,30.57,30.44,30.55,50000.0,22.8739,22.8739,22.7766,22.8589,50000.0
2013-05-31 09:40:00,30.55,30.59,30.46,30.47,187600.0,22.8589,22.8889,22.7916,22.7991,187600.0
2013-05-31 09:45:00,30.47,30.53,30.38,30.53,36200.0,22.7991,22.844,22.7317,22.844,36200.0
2013-05-31 09:50:00,30.53,30.57,30.49,30.51,73400.0,22.844,22.8739,22.8141,22.829,73400.0
2013-05-31 09:55:00,30.52,30.58,30.45,30.55,61000.0,22.8365,22.8814,22.7841,22.8589,61000.0
2013-05-31 10:00:00,30.56,30.64,30.56,30.64,122800.0,22.8664,22.9263,22.8664,22.9263,122800.0
2013-05-31 10:05:00,30.64,30.7,30.56,30.58,57600.0,22.9263,22.9712,22.8664,22.8814,57600.0
2013-05-31 10:10:00,30.58,30.61,30.55,30.55,39200.0,22.8814,22.9038,22.8589,22.8589,39200.0
2013-05-31 10:15:00,30.56,30.68,30.54,30.67,162400.0,22.8664,22.9562,22.8515,22.9487,162400.0
2013-05-31 10:20:00,30.67,30.67,30.58,30.64,67600.0,22.9487,22.9487,22.8814,22.9263,67600.0
2013-05-31 10:25:00,30.64,30.65,30.6,30.62,39900.0,22.9263,22.9338,22.8964,22.9113,39900.0
2013-05-31 10:30:00,30.61,30.71,30.6,30.71,54000.0,22.9038,22.9787,22.8964,22.9787,54000.0
2013-05-31 10:35:00,30.71,30.76,30.7,30.75,53900.0,22.9787,23.0161,22.9712,23.0086,53900.0
2013-05-31 10:40:00,30.75,30.76,30.71,30.72,84800.0,23.0086,23.0161,22.9787,22.9862,84800.0
2013-05-31 10:45:00,30.72,30.76,30.71,30.72,42400.0,22.9862,23.0161,22.9787,22.9862,42400.0
2013-05-31 10:50:00,30.72,30.76,30.71,30.72,71700.0,22.9862,23.0161,22.9787,22.9862,71700.0
2013-05-31 10:55:00,30.72,30.72,30.66,30.68,32800.0,22.9862,22.9862,22.9413,22.9562,32800.0
2013-05-31 11:00:00,30.68,30.72,30.66,30.72,48100.0,22.9562,22.9862,22.9413,22.9862,48100.0
2013-05-31 11:05:00,30.72,30.79,30.71,30.77,59800.0,22.9862,23.0385,22.9787,23.0236,59800.0
2013-05-31 11:10:00,30.78,30.81,30.77,30.79,43400.0,23.031,23.0535,23.0236,23.0385,43400.0
2013-05-31 11:15:00,30.79,30.83,30.78,30.82,57700.0,23.0385,23.0685,23.031,23.061,57700.0
2013-05-31 11:20:00,30.82,30.85,30.82,30.84,35500.0,23.061,23.0834,23.061,23.0759,35500.0
2013-05-31 11:25:00,30.83,30.84,30.75,30.75,55500.0,23.0685,23.0759,23.0086,23.0086,55500.0
2013-05-31 11:30:00,30.74,30.78,30.73,30.75,26300.0,23.0011,23.031,22.9936,23.0086,26300.0
2013-05-31 11:35:00,30.75,30.79,30.75,30.78,23100.0,23.0086,23.0385,23.0086,23.031,23100.0
2013-05-31 11:40:00,30.77,30.78,30.75,30.76,39800.0,23.0236,23.031,23.0086,23.0161,39800.0
2013-05-31 11:45:00,30.76,30.79,30.76,30.78,22400.0,23.0161,23.0385,23.0161,23.031,22400.0
2013-05-31 11:50:00,30.78,30.8,30.77,30.78,18000.0,23.031,23.046,23.0236,23.031,18000.0
2013-05-31 11:55:00,30.78,30.79,30.77,30.77,11700.0,23.031,23.0385,23.0236,23.0236,11700.0
2013-05-31 12:00:00,30.77,30.77,30.71,30.71,27000.0,23.0236,23.0236,22.9787,22.9787,27000.0
2013-05-31 12:05:00,30.71,30.74,30.71,30.74,11900.0,22.9787,23.0011,22.9787,23.0011,11900.0
2013-05-31 12:10:00,30.73,30.73,30.7,30.72,11200.0,22.9936,22.9936,22.9712,22.9862,11200.0
2013-05-31 12:15:00,30.73,30.77,30.72,30.77,132000.0,22.9936,23.0236,22.9862,23.0236,132000.0
2013-05-31 12:20:00,30.77,30.8,30.76,30.8,29500.0,23.0236,23.046,23.0161,23.046,29500.0
2013-05-31 12:25:00,30.79,30.79,30.74,30.76,103900.0,23.0385,23.0385,23.0011,23.0161,103900.0
2013-05-31 12:30:00,30.75,30.76,30.7,30.75,60500.0,23.0086,23.0161,22.9712,23.0086,60500.0
2013-05-31 12:35:00,30.74,30.75,30.73,30.74,13400.0,23.0011,23.0086,22.9936,23.0011,13400.0
2013-05-31 12:40:00,30.74,30.75,30.71,30.71,24100.0,23.0011,23.0086,22.9787,22.9787,24100.0
2013-05-31 12:45:00,30.71,30.71,30.68,30.68,77400.0,22.9787,22.9787,22.9562,22.9562,77400.0
2013-05-31 12:50:00,30.68,30.68,30.65,30.66,30700.0,22.9562,22.9562,22.9338,22.9413,30700.0
2013-05-31 12:55:00,30.66,30.67,30.65,30.65,36700.0,22.9413,22.9487,22.9338,22.9338,36700.0
2013-05-31 13:00:00,30.65,30.67,30.65,30.65,27400.0,22.9338,22.9487,22.9338,22.9338,27400.0
2013-05-31 13:05:00,30.66,30.66,30.64,30.65,18700.0,22.9413,22.9413,22.9263,22.9338,18700.0
2013-05-31 13:10:00,30.64,30.65,30.62,30.64,30000.0,22.9263,22.9338,22.9113,22.9263,30000.0
2013-05-31 13:15:00,30.64,30.64,30.58,30.59,138400.0,22.9263,22.9263,22.8814,22.8889,138400.0
2013-05-31 13:20:00,30.59,30.59,30.57,30.57,3900.0,22.8889,22.8889,22.8739,22.8739,3900.0
2013-05-31 13:25:00,30.58,30.6,30.55,30.58,45200.0,22.8814,22.8964,22.8589,22.8814,45200.0
2013-05-31 13:30:00,30.57,30.58,30.54,30.55,25600.0,22.8739,22.8814,22.8515,22.8589,25600.0
2013-05-31 13:35:00,30.56,30.56,30.5,30.5,28400.0,22.8664,22.8664,22.8215,22.8215,28400.0
2013-05-31 13:40:00,30.51,30.51,30.49,30.51,44700.0,22.829,22.829,22.8141,22.829,44700.0
2013-05-31 13:45:00,30.5,30.5,30.46,30.48,41800.0,22.8215,22.8215,22.7916,22.8066,41800.0
2013-05-31 13:50:00,30.48,30.48,30.45,30.45,21000.0,22.8066,22.8066,22.7841,22.7841,21000.0
2013-05-31 13:55:00,30.45,30.47,30.41,30.47,58300.0,22.7841,22.7991,22.7542,22.7991,58300.0
2013-05-31 14:00:00,30.47,30.47,30.43,30.44,22700.0,22.7991,22.7991,22.7692,22.7766,22700.0
2013-05-31 14:05:00,30.43,30.44,30.41,30.43,41800.0,22.7692,22.7766,22.7542,22.7692,41800.0
2013-05-31 14:10:00,30.43,30.44,30.38,30.4,70100.0,22.7692,22.7766,22.7317,22.7467,70100.0
2013-05-31 14:15:00,30.39,30.41,30.38,30.39,46900.0,22.7392,22.7542,22.7317,22.7392,46900.0
2013-05-31 14:20:00,30.39,30.39,30.37,30.37,30500.0,22.7392,22.7392,22.7243,22.7243,30500.0
2013-05-31 14:25:00,30.37,30.37,30.34,30.35,46800.0,22.7243,22.7243,22.7018,22.7093,46800.0
2013-05-31 14:30:00,30.34,30.35,30.31,30.34,50700.0,22.7018,22.7093,22.6794,22.7018,50700.0
2013-05-31 14:35:00,30.34,30.35,30.3,30.32,47800.0,22.7018,22.7093,22.6719,22.6869,47800.0
2013-05-31 14:40:00,30.32,30.35,30.3,30.35,53600.0,22.6869,22.7093,22.6719,22.7093,53600.0
2013-05-31 14:45:00,30.34,30.35,30.32,30.34,41800.0,22.7018,22.7093,22.6869,22.7018,41800.0
2013-05-31 14:50:00,30.34,30.34,30.3,30.3,20100.0,22.7018,22.7018,22.6719,22.6719,20100.0
2013-05-31 14:55:00,30.31,30.31,30.28,30.29,43700.0,22.6794,22.6794,22.6569,22.6644,43700.0
2013-05-31 15:00:00,30.28,30.35,30.26,30.35,70400.0,22.6569,22.7093,22.642,22.7093,70400.0
2013-05-31 15:05:00,30.34,30.35,30.32,30.32,47600.0,22.7018,22.7093,22.6869,22.6869,47600.0
2013-05-31 15:10:00,30.33,30.34,30.3,30.33,51500.0,22.6943,22.7018,22.6719,22.6943,51500.0
2013-05-31 15:15:00,30.33,30.37,30.33,30.34,29300.0,22.6943,22.7243,22.6943,22.7018,29300.0
2013-05-31 15:20:00,30.33,30.4,30.33,30.38,45400.0,22.6943,22.7467,22.6943,22.7317,45400.0
2013-05-31 15:25:00,30.38,30.4,30.33,30.34,109000.0,22.7317,22.7467,22.6943,22.7018,109000.0
2013-05-31 15:30:00,30.33,30.39,30.27,30.3,197400.0,22.6943,22.7392,22.6494,22.6719,197400.0
2013-05-31 15:35:00,30.3,30.3,30.26,30.29,100700.0,22.6719,22.6719,22.642,22.6644,100700.0
2013-05-31 15:40:00,30.29,30.34,30.28,30.3,74600.0,22.6644,22.7018,22.6569,22.6719,74600.0
2013-05-31 15:45:00,30.29,30.33,30.25,30.25,184700.0,22.6644,22.6943,22.6345,22.6345,184700.0
2013-05-31 15:50:00,30.25,30.25,30.2,30.2,144000.0,22.6345,22.6345,22.5971,22.5971,144000.0
2013-05-31 15:55:00,30.2,30.21,30.06,30.08,527400.0,22.5971,22.6045,22.4923,22.5073,527400.0
2013-06-03 09:30:00,30.16,30.33,30.13,30.24,143700.0,22.5671,22.6943,22.5447,22.627,143700.0
2013-06-03 09:35:00,30.25,30.36,30.19,30.29,73100.0,22.6345,22.7168,22.5896,22.6644,73100.0
2013-06-03 09:40:00,30.29,30.41,30.27,30.3,98100.0,22.6644,22.7542,22.6494,22.6719,98100.0
2013-06-03 09:45:00,30.29,30.32,30.19,30.32,59000.0,22.6644,22.6869,22.5896,22.6869,59000.0
2013-06-03 09:50:00,30.31,30.41,30.29,30.34,63100.0,22.6794,22.7542,22.6644,22.7018,63100.0
2013-06-03 09:55:00,30.33,30.36,30.29,30.31,38300.0,22.6943,22.7168,22.6644,22.6794,38300.0
2013-06-03 10:00:00,30.31,30.38,30.18,30.33,82700.0,22.6794,22.7317,22.5821,22.6943,82700.0
2013-06-03 10:05:00,30.33,30.41,30.27,30.4,60200.0,22.6943,22.7542,22.6494,22.7467,60200.0
2013-06-03 10:10:00,30.4,30.45,30.32,30.32,84100.0,22.7467,22.7841,22.6869,22.6869,84100.0
2013-06-03 10:15:00,30.31,30.34,30.26,30.29,59800.0,22.6794,22.7018,22.642,22.6644,59800.0
2013-06-03 10:20:00,30.29,30.35,30.25,30.25,89900.0,22.6644,22.7093,22.6345,22.6345,89900.0
2013-06-03 10:25:00,30.25,30.27,30.14,30.16,73400.0,22.6345,22.6494,22.5522,22.5671,73400.0
2013-06-03 10:30:00,30.16,30.16,30.05,30.06,56200.0,22.5671,22.5671,22.4848,22.4923,56200.0
2013-06-03 10:35:00,30.06,30.06,30.0,30.04,62800.0,22.4923,22.4923,22.4474,22.4773,62800.0
2013-06-03 10:40:00,30.04,30.05,29.9,29.97,111500.0,22.4773,22.4848,22.3726,22.425,111500.0
2013-06-03 10:45:00,29.97,30.01,29.89,30.01,71100.0,22.425,22.4549,22.3651,22.4549,71100.0
2013-06-03 10:50:00,30.0,30.02,29.97,30.0,38900.0,22.4474,22.4624,22.425,22.4474,38900.0
2013-06-03 10:55:00,29.99,29.99,29.89,29.93,74400.0,22.4399,22.4399,22.3651,22.395,74400.0
2013-06-03 11:00:00,29.93,29.96,29.86,29.87,58400.0,22.395,22.4175,22.3427,22.3501,58400.0
2013-06-03 11:05:00,29.87,29.89,29.8,29.84,64000.0,22.3501,22.3651,22.2978,22.3277,64000.0
2013-06-03 11:10:00,29.85,29.88,29.66,29.71,104900.0,22.3352,22.3576,22.193,22.2304,104900.0
2013-06-03 11:15:00,29.71,29.78,29.68,29.74,74400.0,22.2304,22.2828,22.208,22.2529,74400.0
2013-06-03 11:20:00,29.74,29.76,29.61,29.69,107200.0,22.2529,22.2678,22.1556,22.2155,107200.0
2013-06-03 11:25:00,29.69,29.74,29.64,29.66,65000.0,22.2155,22.2529,22.178,22.193,65000.0
2013-06-03 11:30:00,29.66,29.7,29.63,29.64,69900.0,22.193,22.2229,22.1706,22.178,69900.0
2013-06-03 11:35:00,29.64,29.74,29.63,29.71,56000.0,22.178,22.2529,22.1706,22.2304,56000.0
2013-06-03 11:40:00,29.7,29.78,29.68,29.78,44800.0,22.2229,22.2828,22.208,22.2828,44800.0
2013-06-03 11:45:00,29.79,29.83,29.78,29.8,67500.0,22.2903,22.3202,22.2828,22.2978,67500.0
2013-06-03 11:50:00,29.81,29.85,29.79,29.81,40400.0,22.3052,22.3352,22.2903,22.3052,40400.0
2013-06-03 11:55:00,29.81,29.85,29.79,29.83,28300.0,22.3052,22.3352,22.2903,22.3202,28300.0
2013-06-03 12:00:00,29.83,29.87,29.77,29.77,40600.0,22.3202,22.3501,22.2753,22.2753,40600.0
2013-06-03 12:05:00,29.76,29.84,29.73,29.84,66100.0,22.2678,22.3277,22.2454,22.3277,66100.0
2013-06-03 12:10:00,29.84,29.87,29.81,29.85,39000.0,22.3277,22.3501,22.3052,22.3352,39000.0
2013-06-03 12:15:00,29.85,29.85,29.77,29.79,37500.0,22.3352,22.3352,22.2753,22.2903,37500.0
2013-06-03 12:20:00,29.78,29.81,29.74,29.79,37000.0,22.2828,22.3052,22.2529,22.2903,37000.0
2013-06-03 12:25:00,29.79,29.8,29.77,29.8,31900.0,22.2903,22.2978,22.2753,22.2978,31900.0
2013-06-03 12:30:00,29.81,29.82,29.75,29.77,33100.0,22.3052,22.3127,22.2604,22.2753,33100.0
2013-06-03 12:35:00,29.77,29.81,29.76,29.76,41900.0,22.2753,22.3052,22.2678,22.2678,41900.0
2013-06-03 12:40:00,29.76,29.81,29.76,29.79,33900.0,22.2678,22.3052,22.2678,22.2903,33900.0
2013-06-03 12:45:00,29.8,29.88,29.8,29.87,37200.0,22.2978,22.3576,22.2978,22.3501,37200.0
2013-06-03 12:50:00,29.88,29.89,29.85,29.86,31100.0,22.3576,22.3651,22.3352,22.3427,31100.0
2013-06-03 12:55:00,29.85,29.85,29.8,29.84,28100.0,22.3352,22.3352,22.2978,22.3277,28100.0
2013-06-03 13:00:00,29.83,29.86,29.81,29.85,40100.0,22.3202,22.3427,22.3052,22.3352,40100.0
2013-06-03 13:05:00,29.85,29.91,29.84,29.91,22500.0,22.3352,22.3801,22.3277,22.3801,22500.0
2013-06-03 13:10:00,29.9,29.92,29.86,29.86,26900.0,22.3726,22.3876,22.3427,22.3427,26900.0
2013-06-03 13:15:00,29.87,29.87,29.84,29.87,19700.0,22.3501,22.3501,22.3277,22.3501,19700.0
2013-06-03 13:20:00,29.88,29.88,29.84,29.84,34300.0,22.3576,22.3576,22.3277,22.3277,34300.0
2013-06-03 13:25:00,29.84,29.87,29.83,29.84,33800.0,22.3277,22.3501,22.3202,22.3277,33800.0
2013-06-03 13:30:00,29.84,29.85,29.82,29.84,28200.0,22.3277,22.3352,22.3127,22.3277,28200.0
2013-06-03 13:35:00,29.83,29.84,29.79,29.81,42000.0,22.3202,22.3277,22.2903,22.3052,42000.0
2013-06-03 13:40:00,29.81,29.84,29.8,29.82,32100.0,22.3052,22.3277,22.2978,22.3127,32100.0
2013-06-03 13:45:00,29.83,29.87,29.81,29.84,47100.0,22.3202,22.3501,22.3052,22.3277,47100.0
2013-06-03 13:50:00,29.84,29.92,29.84,29.87,46800.0,22.3277,22.3876,22.3277,22.3501,46800.0
2013-06-03 13:55:00,29.88,29.9,29.86,29.87,39800.0,22.3576,22.3726,22.3427,22.3501,39800.0
2013-06-03 14:00:00,29.87,29.95,29.83,29.91,56800.0,22.3501,22.41,22.3202,22.3801,56800.0
2013-06-03 14:05:00,29.91,29.98,29.91,29.96,48500.0,22.3801,22.4324,22.3801,22.4175,48500.0
2013-06-03 14:10:00,29.95,29.98,29.95,29.96,28500.0,22.41,22.4324,22.41,22.4175,28500.0
2013-06-03 14:15:00,29.95,29.96,29.91,29.95,38300.0,22.41,22.4175,22.3801,22.41,38300.0
2013-06-03 14:20:00,29.95,29.98,29.94,29.97,38500.0,22.41,22.4324,22.4025,22.425,38500.0
2013-06-03 14:25:00,29.97,30.05,29.97,30.02,43100.0,22.425,22.4848,22.425,22.4624,43100.0
2013-06-03 14:30:00,30.01,30.02,29.99,29.99,35800.0,22.4549,22.4624,22.4399,22.4399,35800.0
2013-06-03 14:35:00,30.0,30.02,29.98,29.99,37400.0,22.4474,22.4624,22.4324,22.4399,37400.0
2013-06-03 14:40:00,30.0,30.11,29.99,30.1,63800.0,22.4474,22.5297,22.4399,22.5222,63800.0
2013-06-03 14:45:00,30.1,30.13,30.07,30.08,38100.0,22.5222,22.5447,22.4998,22.5073,38100.0
2013-06-03 14:50:00,30.08,30.17,30.07,30.12,72300.0,22.5073,22.5746,22.4998,22.5372,72300.0
2013-06-03 14:55:00,30.12,30.14,30.08,30.11,42600.0,22.5372,22.5522,22.5073,22.5297,42600.0
2013-06-03 15:00:00,30.11,30.13,30.08,30.09,79400.0,22.5297,22.5447,22.5073,22.5148,79400.0
2013-06-03 15:05:00,30.09,30.13,30.07,30.08,94900.0,22.5148,22.5447,22.4998,22.5073,94900.0
2013-06-03 15:10:00,30.08,30.09,30.05,30.08,60600.0,22.5073,22.5148,22.4848,22.5073,60600.0
2013-06-03 15:15:00,30.08,30.08,30.05,30.07,54000.0,22.5073,22.5073,22.4848,22.4998,54000.0
2013-06-03 15:20:00,30.06,30.13,30.06,30.12,126900.0,22.4923,22.5447,22.4923,22.5372,126900.0
2013-06-03 15:25:00,30.12,30.13,30.08,30.12,66100.0,22.5372,22.5447,22.5073,22.5372,66100.0
2013-06-03 15:30:00,30.12,30.15,30.09,30.15,88100.0,22.5372,22.5596,22.5148,22.5596,88100.0
2013-06-03 15:35:00,30.15,30.17,30.11,30.15,105600.0,22.5596,22.5746,22.5297,22.5596,105600.0
2013-06-03 15:40:00,30.15,30.19,30.14,30.18,90700.0,22.5596,22.5896,22.5522,22.5821,90700.0
2013-06-03 15:45:00,30.18,30.23,30.16,30.2,116400.0,22.5821,22.6195,22.5671,22.5971,116400.0
2013-06-03 15:50:00,30.19,30.2,30.14,30.19,162800.0,22.5896,22.5971,22.5522,22.5896,162800.0
2013-06-03 15:55:00,30.19,30.21,30.17,30.2,229000.0,22.5896,22.6045,22.5746,22.5971,229000.0
2013-06-04 09:30:00,30.21,30.39,30.19,30.38,108500.0,22.6045,22.7392,22.5896,22.7317,108500.0
2013-06-04 09:35:00,30.38,30.49,30.29,30.29,71100.0,22.7317,22.8141,22.6644,22.6644,71100.0
2013-06-04 09:40:00,30.29,30.37,30.27,30.36,53400.0,22.6644,22.7243,22.6494,22.7168,53400.0
2013-06-04 09:45:00,30.35,30.43,30.3,30.34,64500.0,22.7093,22.7692,22.6719,22.7018,64500.0
2013-06-04 09:50:00,30.34,30.34,30.24,30.25,36600.0,22.7018,22.7018,22.627,22.6345,36600.0
2013-06-04 09:55:00,30.26,30.32,30.23,30.23,39500.0,22.642,22.6869,22.6195,22.6195,39500.0
2013-06-04 10:00:00,30.23,30.31,30.22,30.28,91200.0,22.6195,22.6794,22.612,22.6569,91200.0
2013-06-04 10:05:00,30.28,30.29,30.22,30.23,66000.0,22.6569,22.6644,22.612,22.6195,66000.0
2013-06-04 10:10:00,30.23,30.32,30.21,30.23,92900.0,22.6195,22.6869,22.6045,22.6195,92900.0
2013-06-04 10:15:00,30.23,30.24,30.15,30.2,80400.0,22.6195,22.627,22.5596,22.5971,80400.0
2013-06-04 10:20:00,30.2,30.22,30.17,30.2,56200.0,22.5971,22.612,22.5746,22.5971,56200.0
2013-06-04 10:25:00,30.2,30.3,30.2,30.3,32100.0,22.5971,22.6719,22.5971,22.6719,32100.0
2013-06-04 10:30:00,30.31,30.38,30.3,30.32,41200.0,22.6794,22.7317,22.6719,22.6869,41200.0
2013-06-04 10:35:00,30.32,30.36,30.3,30.34,24900.0,22.6869,22.7168,22.6719,22.7018,24900.0
2013-06-04 10:40:00,30.33,30.4,30.31,30.36,107300.0,22.6943,22.7467,22.6794,22.7168,107300.0
2013-06-04 10:45:00,30.35,30.37,30.34,30.34,31200.0,22.7093,22.7243,22.7018,22.7018,31200.0
2013-06-04 10:50:00,30.33,30.33,30.2,30.21,61400.0,22.6943,22.6943,22.5971,22.6045,61400.0
2013-06-04 10:55:00,30.2,30.22,30.16,30.16,38000.0,22.5971,22.612,22.5671,22.5671,38000.0
2013-06-04 11:00:00,30.15,30.18,30.1,30.17,41600.0,22.5596,22.5821,22.5222,22.5746,41600.0
2013-06-04 11:05:00,30.16,30.19,30.13,30.18,32300.0,22.5671,22.5896,22.5447,22.5821,32300.0
2013-06-04 11:10:00,30.18,30.18,30.14,30.18,31100.0,22.5821,22.5821,22.5522,22.5821,31100.0
2013-06-04 11:15:00,30.17,30.25,30.16,30.23,33700.0,22.5746,22.6345,22.5671,22.6195,33700.0
2013-06-04 11:20:00,30.22,30.24,30.21,30.24,24200.0,22.612,22.627,22.6045,22.627,24200.0
2013-06-04 11:25:00,30.23,30.28,30.23,30.27,28500.0,22.6195,22.6569,22.6195,22.6494,28500.0
2013-06-04 11:30:00,30.27,30.28,30.23,30.28,25600.0,22.6494,22.6569,22.6195,22.6569,25600.0
2013-06-04 11:35:00,30.27,30.27,30.19,30.24,31400.0,22.6494,22.6494,22.5896,22.627,31400.0
2013-06-04 11:40:00,30.25,30.29,30.23,30.29,18900.0,22.6345,22.6644,22.6195,22.6644,18900.0
2013-06-04 11:45:00,30.29,30.3,30.25,30.27,34600.0,22.6644,22.6719,22.6345,22.6494,34600.0
2013-06-04 11:50:00,30.27,30.28,30.25,30.27,25700.0,22.6494,22.6569,22.6345,22.6494,25700.0
2013-06-04 11:55:00,30.28,30.29,30.26,30.29,23800.0,22.6569,22.6644,22.642,22.6644,23800.0
2013-06-04 12:00:00,30.27,30.28,30.18,30.18,28400.0,22.6494,22.6569,22.5821,22.5821,28400.0
2013-06-04 12:05:00,30.18,30.21,30.16,30.2,32200.0,22.5821,22.6045,22.5671,22.5971,32200.0
2013-06-04 12:10:00,30.19,30.22,30.17,30.17,25300.0,22.5896,22.612,22.5746,22.5746,25300.0
2013-06-04 12:15:00,30.17,30.17,30.09,30.13,47100.0,22.5746,22.5746,22.5148,22.5447,47100.0
2013-06-04 12:20:00,30.12,30.14,30.1,30.1,17700.0,22.5372,22.5522,22.5222,22.5222,17700.0
2013-06-04 12:25:00,30.1,30.12,30.07,30.08,20800.0,22.5222,22.5372,22.4998,22.5073,20800.0
2013-06-04 12:30:00,30.08,30.14,30.07,30.13,19600.0,22.5073,22.5522,22.4998,22.5447,19600.0
2013-06-04 12:35:00,30.13,30.19,30.13,30.16,19100.0,22.5447,22.5896,22.5447,22.5671,19100.0
2013-06-04 12:40:00,30.17,30.18,30.13,30.15,19700.0,22.5746,22.5821,22.5447,22.5596,19700.0
2013-06-04 12:45:00,30.15,30.15,30.1,30.12,20200.0,22.5596,22.5596,22.5222,22.5372,20200.0
2013-06-04 12:50:00,30.12,30.17,30.11,30.12,36700.0,22.5372,22.5746,22.5297,22.5372,36700.0
2013-06-04 12:55:00,30.13,30.13,30.09,30.13,16500.0,22.5447,22.5447,22.5148,22.5447,16500.0
2013-06-04 13:00:00,30.12,30.15,30.1,30.13,23000.0,22.5372,22.5596,22.5222,22.5447,23000.0
2013-06-04 13:05:00,30.12,30.19,30.11,30.18,19800.0,22.5372,22.5896,22.5297,22.5821,19800.0
2013-06-04 13:10:00,30.18,30.2,30.17,30.19,24300.0,22.5821,22.5971,22.5746,22.5896,24300.0
2013-06-04 13:15:00,30.19,30.19,30.15,30.19,17900.0,22.5896,22.5896,22.5596,22.5896,17900.0
2013-06-04 13:20:00,30.17,30.18,30.14,30.14,13800.0,22.5746,22.5821,22.5522,22.5522,13800.0
2013-06-04 13:25:00,30.14,30.14,29.95,29.97,71800.0,22.5522,22.5522,22.41,22.425,71800.0
2013-06-04 13:30:00,29.97,29.98,29.92,29.97,34600.0,22.425,22.4324,22.3876,22.425,34600.0
2013-06-04 13:35:00,29.97,29.97,29.87,29.91,93200.0,22.425,22.425,22.3501,22.3801,93200.0
2013-06-04 13:40:00,29.91,29.96,29.9,29.95,46500.0,22.3801,22.4175,22.3726,22.41,46500.0
2013-06-04 13:45:00,29.95,29.95,29.89,29.91,99300.0,22.41,22.41,22.3651,22.3801,99300.0
2013-06-04 13:50:00,29.91,29.95,29.88,29.9,45200.0,22.3801,22.41,22.3576,22.3726,45200.0
2013-06-04 13:55:00,29.9,29.95,29.87,29.95,33400.0,22.3726,22.41,22.3501,22.41,33400.0
2013-06-04 14:00:00,29.94,29.96,29.85,29.88,48400.0,22.4025,22.4175,22.3352,22.3576,48400.0
2013-06-04 14:05:00,29.88,29.9,29.82,29.82,48400.0,22.3576,22.3726,22.3127,22.3127,48400.0
2013-06-04 14:10:00,29.81,29.89,29.79,29.89,33300.0,22.3052,22.3651,22.2903,22.3651,33300.0
2013-06-04 14:15:00,29.88,29.92,29.86,29.89,27400.0,22.3576,22.3876,22.3427,22.3651,27400.0
2013-06-04 14:20:00,29.89,29.94,29.88,29.88,29600.0,22.3651,22.4025,22.3576,22.3576,29600.0
2013-06-04 14:25:00,29.87,29.97,29.86,29.96,44300.0,22.3501,22.425,22.3427,22.4175,44300.0
2013-06-04 14:30:00,29.97,30.0,29.96,29.97,31900.0,22.425,22.4474,22.4175,22.425,31900.0
2013-06-04 14:35:00,29.97,29.99,29.93,29.98,31100.0,22.425,22.4399,22.395,22.4324,31100.0
2013-06-04 14:40:00,29.98,30.03,29.97,29.97,30200.0,22.4324,22.4699,22.425,22.425,30200.0
2013-06-04 14:45:00,29.98,30.0,29.97,30.0,55500.0,22.4324,22.4474,22.425,22.4474,55500.0
2013-06-04 14:50:00,29.99,30.04,29.97,30.02,40700.0,22.4399,22.4773,22.425,22.4624,40700.0
2013-06-04 14:55:00,30.01,30.02,29.92,29.95,53400.0,22.4549,22.4624,22.3876,22.41,53400.0
2013-06-04 15:00:00,29.94,29.97,29.92,29.97,34600.0,22.4025,22.425,22.3876,22.425,34600.0
2013-06-04 15:05:00,29.96,30.02,29.95,29.96,56200.0,22.4175,22.4624,22.41,22.4175,56200.0
2013-06-04 15:10:00,29.97,30.0,29.92,29.95,60700.0,22.425,22.4474,22.3876,22.41,60700.0
2013-06-04 15:15:00,29.94,29.96,29.91,29.95,46400.0,22.4025,22.4175,22.3801,22.41,46400.0
2013-06-04 15:20:00,29.95,29.98,29.92,29.92,45900.0,22.41,22.4324,22.3876,22.3876,45900.0
2013-06-04 15:25:00,29.92,30.01,29.92,29.98,60000.0,22.3876,22.4549,22.3876,22.4324,60000.0
2013-06-04 15:30:00,29.98,30.09,29.98,30.08,83400.0,22.4324,22.5148,22.4324,22.5073,83400.0
2013-06-04 15:35:00,30.08,30.08,30.04,30.05,42400.0,22.5073,22.5073,22.4773,22.4848,42400.0
2013-06-04 15:40:00,30.05,30.1,30.04,30.08,55300.0,22.4848,22.5222,22.4773,22.5073,55300.0
2013-06-04 15:45:00,30.08,30.09,30.01,30.01,88000.0,22.5073,22.5148,22.4549,22.4549,88000.0
2013-06-04 15:50:00,30.02,30.04,29.92,29.94,200600.0,22.4624,22.4773,22.3876,22.4025,200600.0
2013-06-04 15:55:00,29.94,30.0,29.86,29.89,375200.0,22.4025,22.4474,22.3427,22.3651,375200.0
2013-06-05 09:30:00,29.76,29.89,29.65,29.85,62800.0,22.2678,22.3651,22.1855,22.3352,62800.0
2013-06-05 09:35:00,29.84,29.84,29.68,29.78,60800.0,22.3277,22.3277,22.208,22.2828,60800.0
2013-06-05 09:40:00,29.79,29.79,29.71,29.75,76400.0,22.2903,22.2903,22.2304,22.2604,76400.0
2013-06-05 09:45:00,29.75,29.79,29.7,29.7,55200.0,22.2604,22.2903,22.2229,22.2229,55200.0
2013-06-05 09:50:00,29.71,29.72,29.66,29.68,61200.0,22.2304,22.2379,22.193,22.208,61200.0
2013-06-05 09:55:00,29.68,29.72,29.6,29.6,50300.0,22.208,22.2379,22.1481,22.1481,50300.0
2013-06-05 10:00:00,29.59,29.7,29.58,29.69,84500.0,22.1406,22.2229,22.1331,22.2155,84500.0
2013-06-05 10:05:00,29.69,29.7,29.54,29.54,56100.0,22.2155,22.2229,22.1032,22.1032,56100.0
2013-06-05 10:10:00,29.55,29.57,29.51,29.52,84800.0,22.1107,22.1257,22.0808,22.0883,84800.0
2013-06-05 10:15:00,29.51,29.51,29.41,29.43,92100.0,22.0808,22.0808,22.0059,22.0209,92100.0
2013-06-05 10:20:00,29.42,29.53,29.42,29.52,58300.0,22.0134,22.0957,22.0134,22.0883,58300.0
2013-06-05 10:25:00,29.51,29.61,29.5,29.59,65700.0,22.0808,22.1556,22.0733,22.1406,65700.0
2013-06-05 10:30:00,29.6,29.61,29.55,29.56,37800.0,22.1481,22.1556,22.1107,22.1182,37800.0
2013-06-05 10:35:00,29.57,29.61,29.52,29.54,35700.0,22.1257,22.1556,22.0883,22.1032,35700.0
2013-06-05 10:40:00,29.53,29.59,29.5,29.55,40700.0,22.0957,22.1406,22.0733,22.1107,40700.0
2013-06-05 10:45:00,29.56,29.58,29.48,29.48,85200.0,22.1182,22.1331,22.0583,22.0583,85200.0
2013-06-05 10:50:00,29.48,29.5,29.34,29.4,225400.0,22.0583,22.0733,21.9536,21.9985,225400.0
2013-06-05 10:55:00,29.41,29.41,29.23,29.24,348600.0,22.0059,22.0059,21.8713,21.8787,348600.0
2013-06-05 11:00:00,29.24,29.24,29.15,29.19,150200.0,21.8787,21.8787,21.8114,21.8413,150200.0
2013-06-05 11:05:00,29.19,29.2,29.11,29.19,127500.0,21.8413,21.8488,21.7815,21.8413,127500.0
2013-06-05 11:10:00,29.2,29.2,29.14,29.17,74000.0,21.8488,21.8488,21.8039,21.8264,74000.0
2013-06-05 11:15:00,29.17,29.24,29.17,29.24,62900.0,21.8264,21.8787,21.8264,21.8787,62900.0
2013-06-05 11:20:00,29.24,29.29,29.22,29.28,75100.0,21.8787,21.9162,21.8638,21.9087,75100.0
2013-06-05 11:25:00,29.29,29.31,29.26,29.27,54000.0,21.9162,21.9311,21.8937,21.9012,54000.0
2013-06-05 11:30:00,29.27,29.33,29.25,29.29,101500.0,21.9012,21.9461,21.8862,21.9162,101500.0
2013-06-05 11:35:00,29.3,29.41,29.29,29.4,49600.0,21.9236,22.0059,21.9162,21.9985,49600.0
2013-06-05 11:40:00,29.41,29.41,29.33,29.33,31700.0,22.0059,22.0059,21.9461,21.9461,31700.0
2013-06-05 11:45:00,29.33,29.35,29.31,29.31,25200.0,21.9461,21.9611,21.9311,21.9311,25200.0
2013-06-05 11:50:00,29.31,29.31,29.27,29.28,34800.0,21.9311,21.9311,21.9012,21.9087,34800.0
2013-06-05 11:55:00,29.28,29.28,29.2,29.21,97900.0,21.9087,21.9087,21.8488,21.8563,97900.0
2013-06-05 12:00:00,29.22,29.24,29.2,29.21,38200.0,21.8638,21.8787,21.8488,21.8563,38200.0
2013-06-05 12:05:00,29.21,29.21,29.12,29.18,73100.0,21.8563,21.8563,21.789,21.8339,73100.0
2013-06-05 12:10:00,29.17,29.21,29.17,29.18,22300.0,21.8264,21.8563,21.8264,21.8339,22300.0
2013-06-05 12:15:00,29.17,29.18,29.13,29.18,108200.0,21.8264,21.8339,21.7964,21.8339,108200.0
2013-06-05 12:20:00,29.18,29.21,29.17,29.21,35300.0,21.8339,21.8563,21.8264,21.8563,35300.0
2013-06-05 12:25:00,29.21,29.25,29.21,29.24,21600.0,21.8563,21.8862,21.8563,21.8787,21600.0
2013-06-05 12:30:00,29.23,29.24,29.21,29.21,29100.0,21.8713,21.8787,21.8563,21.8563,29100.0
2013-06-05 12:35:00,29.21,29.21,29.16,29.17,31300.0,21.8563,21.8563,21.8189,21.8264,31300.0
2013-06-05 12:40:00,29.17,29.21,29.16,29.18,34800.0,21.8264,21.8563,21.8189,21.8339,34800.0
2013-06-05 12:45:00,29.19,29.2,29.16,29.17,66900.0,21.8413,21.8488,21.8189,21.8264,66900.0
2013-06-05 12:50:00,29.16,29.18,29.16,29.18,31200.0,21.8189,21.8339,21.8189,21.8339,31200.0
2013-06-05 12:55:00,29.18,29.22,29.18,29.19,22900.0,21.8339,21.8638,21.8339,21.8413,22900.0
2013-06-05 13:00:00,29.19,29.25,29.15,29.24,57800.0,21.8413,21.8862,21.8114,21.8787,57800.0
2013-06-05 13:05:00,29.25,29.29,29.25,29.26,24000.0,21.8862,21.9162,21.8862,21.8937,24000.0
2013-06-05 13:10:00,29.27,29.32,29.27,29.28,47200.0,21.9012,21.9386,21.9012,21.9087,47200.0
2013-06-05 13:15:00,29.28,29.3,29.26,29.3,34400.0,21.9087,21.9236,21.8937,21.9236,34400.0
2013-06-05 13:20:00,29.29,29.31,29.26,29.3,38200.0,21.9162,21.9311,21.8937,21.9236,38200.0
2013-06-05 13:25:00,29.3,29.35,29.29,29.31,45100.0,21.9236,21.9611,21.9162,21.9311,45100.0
2013-06-05 13:30:00,29.3,29.3,29.25,29.27,54900.0,21.9236,21.9236,21.8862,21.9012,54900.0
2013-06-05 13:35:00,29.27,29.28,29.24,29.26,33800.0,21.9012,21.9087,21.8787,21.8937,33800.0
2013-06-05 13:40:00,29.25,29.3,29.25,29.29,48400.0,21.8862,21.9236,21.8862,21.9162,48400.0
2013-06-05 13:45:00,29.29,29.3,29.22,29.23,62500.0,21.9162,21.9236,21.8638,21.8713,62500.0
2013-06-05 13:50:00,29.23,29.25,29.19,29.24,43600.0,21.8713,21.8862,21.8413,21.8787,43600.0
2013-06-05 13:55:00,29.23,29.23,29.18,29.18,52000.0,21.8713,21.8713,21.8339,21.8339,52000.0
2013-06-05 14:00:00,29.18,29.25,29.17,29.2,56100.0,21.8339,21.8862,21.8264,21.8488,56100.0
2013-06-05 14:05:00,29.21,29.22,29.18,29.21,49400.0,21.8563,21.8638,21.8339,21.8563,49400.0
2013-06-05 14:10:00,29.2,29.21,29.15,29.16,40800.0,21.8488,21.8563,21.8114,21.8189,40800.0
2013-06-05 14:15:00,29.16,29.17,29.14,29.16,28500.0,21.8189,21.8264,21.8039,21.8189,28500.0
2013-06-05 14:20:00,29.17,29.17,29.07,29.07,52600.0,21.8264,21.8264,21.7515,21.7515,52600.0
2013-06-05 14:25:00,29.07,29.11,29.05,29.07,57300.0,21.7515,21.7815,21.7366,21.7515,57300.0
2013-06-05 14:30:00,29.06,29.08,29.03,29.08,45400.0,21.7441,21.759,21.7216,21.759,45400.0
2013-06-05 14:35:00,29.08,29.11,29.05,29.1,39400.0,21.759,21.7815,21.7366,21.774,39400.0
2013-06-05 14:40:00,29.11,29.13,29.09,29.12,55000.0,21.7815,21.7964,21.7665,21.789,55000.0
2013-06-05 14:45:00,29.12,29.14,29.1,29.12,27700.0,21.789,21.8039,21.774,21.789,27700.0
2013-06-05 14:50:00,29.12,29.16,29.06,29.07,53100.0,21.789,21.8189,21.7441,21.7515,53100.0
2013-06-05 14:55:00,29.05,29.11,29.04,29.08,60700.0,21.7366,21.7815,21.7291,21.759,60700.0
2013-06-05 15:00:00,29.08,29.12,29.05,29.05,60900.0,21.759,21.789,21.7366,21.7366,60900.0
2013-06-05 15:05:00,29.05,29.08,29.03,29.03,63400.0,21.7366,21.759,21.7216,21.7216,63400.0
2013-06-05 15:10:00,29.03,29.07,28.97,29.07,169500.0,21.7216,21.7515,21.6767,21.7515,169500.0
2013-06-05 15:15:00,29.08,29.09,29.02,29.05,144700.0,21.759,21.7665,21.7141,21.7366,144700.0
2013-06-05 15:20:00,29.05,29.07,28.98,29.07,83100.0,21.7366,21.7515,21.6842,21.7515,83100.0
2013-06-05 15:25:00,29.07,29.12,29.05,29.1,63900.0,21.7515,21.789,21.7366,21.774,63900.0
2013-06-05 15:30:00,29.1,29.11,29.02,29.04,89000.0,21.774,21.7815,21.7141,21.7291,89000.0
2013-06-05 15:35:00,29.04,29.14,29.04,29.1,101300.0,21.7291,21.8039,21.7291,21.774,101300.0
2013-06-05 15:40:00,29.1,29.1,29.05,29.07,138100.0,21.774,21.774,21.7366,21.7515,138100.0
2013-06-05 15:45:00,29.07,29.15,29.04,29.09,232900.0,21.7515,21.8114,21.7291,21.7665,232900.0
2013-06-05 15:50:00,29.09,29.11,29.03,29.04,157600.0,21.7665,21.7815,21.7216,21.7291,157600.0
2013-06-05 15:55:00,29.04,29.11,28.98,29.02,344900.0,21.7291,21.7815,21.6842,21.7141,344900.0
2013-06-06 09:30:00,29.01,29.02,28.8,28.95,112300.0,21.7066,21.7141,21.5495,21.6618,112300.0
2013-06-06 09:35:00,28.95,29.21,28.95,29.19,153000.0,21.6618,21.8563,21.6618,21.8413,153000.0
2013-06-06 09:40:00,29.18,29.19,29.05,29.06,102200.0,21.8339,21.8413,21.7366,21.7441,102200.0
2013-06-06 09:45:00,29.05,29.05,28.98,29.0,61700.0,21.7366,21.7366,21.6842,21.6992,61700.0
2013-06-06 09:50:00,29.01,29.03,28.98,29.01,58900.0,21.7066,21.7216,21.6842,21.7066,58900.0
2013-06-06 09:55:00,29.02,29.15,28.98,29.15,137700.0,21.7141,21.8114,21.6842,21.8114,137700.0
2013-06-06 10:00:00,29.15,29.16,29.03,29.04,194600.0,21.8114,21.8189,21.7216,21.7291,194600.0
2013-06-06 10:05:00,29.04,29.08,28.98,29.07,60600.0,21.7291,21.759,21.6842,21.7515,60600.0
2013-06-06 10:10:00,29.06,29.06,28.98,28.99,71500.0,21.7441,21.7441,21.6842,21.6917,71500.0
2013-06-06 10:15:00,28.99,29.04,28.96,28.98,69100.0,21.6917,21.7291,21.6692,21.6842,69100.0
2013-06-06 10:20:00,28.99,29.07,28.95,28.96,61600.0,21.6917,21.7515,21.6618,21.6692,61600.0
2013-06-06 10:25:00,28.95,28.99,28.89,28.98,52300.0,21.6618,21.6917,21.6169,21.6842,52300.0
2013-06-06 10:30:00,28.99,29.07,28.98,29.03,80800.0,21.6917,21.7515,21.6842,21.7216,80800.0
2013-06-06 10:35:00,29.02,29.02,28.92,28.94,52300.0,21.7141,21.7141,21.6393,21.6543,52300.0
2013-06-06 10:40:00,28.94,29.02,28.89,29.01,68100.0,21.6543,21.7141,21.6169,21.7066,68100.0
2013-06-06 10:45:00,29.01,29.06,28.98,29.02,53200.0,21.7066,21.7441,21.6842,21.7141,53200.0
2013-06-06 10:50:00,29.02,29.02,28.91,28.95,89000.0,21.7141,21.7141,21.6318,21.6618,89000.0
2013-06-06 10:55:00,28.95,29.07,28.94,29.07,66900.0,21.6618,21.7515,21.6543,21.7515,66900.0
2013-06-06 11:00:00,29.06,29.08,29.02,29.05,66300.0,21.7441,21.759,21.7141,21.7366,66300.0
2013-06-06 11:05:00,29.04,29.09,29.03,29.07,50500.0,21.7291,21.7665,21.7216,21.7515,50500.0
2013-06-06 11:10:00,29.06,29.1,29.05,29.05,70200.0,21.7441,21.774,21.7366,21.7366,70200.0
2013-06-06 11:15:00,29.06,29.06,29.03,29.04,51100.0,21.7441,21.7441,21.7216,21.7291,51100.0
2013-06-06 11:20:00,29.03,29.05,28.96,29.0,58200.0,21.7216,21.7366,21.6692,21.6992,58200.0
2013-06-06 11:25:00,29.0,29.06,28.98,29.05,73400.0,21.6992,21.7441,21.6842,21.7366,73400.0
2013-06-06 11:30:00,29.05,29.05,28.99,29.02,29400.0,21.7366,21.7366,21.6917,21.7141,29400.0
2013-06-06 11:35:00,29.02,29.1,29.02,29.09,46200.0,21.7141,21.774,21.7141,21.7665,46200.0
2013-06-06 11:40:00,29.09,29.11,29.06,29.09,77200.0,21.7665,21.7815,21.7441,21.7665,77200.0
2013-06-06 11:45:00,29.09,29.12,29.06,29.07,47200.0,21.7665,21.789,21.7441,21.7515,47200.0
2013-06-06 11:50:00,29.07,29.09,29.04,29.05,36400.0,21.7515,21.7665,21.7291,21.7366,36400.0
2013-06-06 11:55:00,29.05,29.05,28.92,28.92,73200.0,21.7366,21.7366,21.6393,21.6393,73200.0
2013-06-06 12:00:00,28.93,28.96,28.89,28.91,61100.0,21.6468,21.6692,21.6169,21.6318,61100.0
2013-06-06 12:05:00,28.91,28.93,28.85,28.85,39800.0,21.6318,21.6468,21.5869,21.5869,39800.0
2013-06-06 12:10:00,28.85,28.88,28.85,28.87,36600.0,21.5869,21.6094,21.5869,21.6019,36600.0
2013-06-06 12:15:00,28.87,28.88,28.84,28.85,30300.0,21.6019,21.6094,21.5794,21.5869,30300.0
2013-06-06 12:20:00,28.85,28.85,28.8,28.81,56000.0,21.5869,21.5869,21.5495,21.557,56000.0
2013-06-06 12:25:00,28.8,28.8,28.68,28.77,86000.0,21.5495,21.5495,21.4597,21.5271,86000.0
2013-06-06 12:30:00,28.78,28.8,28.71,28.8,47900.0,21.5346,21.5495,21.4822,21.5495,47900.0
2013-06-06 12:35:00,28.81,28.84,28.79,28.8,36300.0,21.557,21.5794,21.542,21.5495,36300.0
2013-06-06 12:40:00,28.8,28.88,28.78,28.87,41300.0,21.5495,21.6094,21.5346,21.6019,41300.0
2013-06-06 12:45:00,28.88,28.88,28.79,28.85,43400.0,21.6094,21.6094,21.542,21.5869,43400.0
2013-06-06 12:50:00,28.85,28.85,28.74,28.78,58500.0,21.5869,21.5869,21.5046,21.5346,58500.0
2013-06-06 12:55:00,28.77,28.8,28.74,28.76,38300.0,21.5271,21.5495,21.5046,21.5196,38300.0
2013-06-06 13:00:00,28.76,28.83,28.76,28.81,36000.0,21.5196,21.572,21.5196,21.557,36000.0
2013-06-06 13:05:00,28.8,28.9,28.8,28.89,29400.0,21.5495,21.6243,21.5495,21.6169,29400.0
2013-06-06 13:10:00,28.89,28.95,28.88,28.92,46700.0,21.6169,21.6618,21.6094,21.6393,46700.0
2013-06-06 13:15:00,28.92,28.96,28.92,28.93,31900.0,21.6393,21.6692,21.6393,21.6468,31900.0
2013-06-06 13:20:00,28.93,28.93,28.87,28.88,20200.0,21.6468,21.6468,21.6019,21.6094,20200.0
2013-06-06 13:25:00,28.87,28.9,28.84,28.88,43100.0,21.6019,21.6243,21.5794,21.6094,43100.0
2013-06-06 13:30:00,28.88,28.9,28.85,28.89,32100.0,21.6094,21.6243,21.5869,21.6169,32100.0
2013-06-06 13:35:00,28.89,28.94,28.87,28.91,22900.0,21.6169,21.6543,21.6019,21.6318,22900.0
2013-06-06 13:40:00,28.9,28.93,28.88,28.92,30500.0,21.6243,21.6468,21.6094,21.6393,30500.0
2013-06-06 13:45:00,28.93,28.97,28.91,28.96,52200.0,21.6468,21.6767,21.6318,21.6692,52200.0
2013-06-06 13:50:00,28.97,29.0,28.93,28.97,44200.0,21.6767,21.6992,21.6468,21.6767,44200.0
2013-06-06 13:55:00,28.97,28.97,28.9,28.93,22300.0,21.6767,21.6767,21.6243,21.6468,22300.0
2013-06-06 14:00:00,28.93,28.95,28.88,28.92,35400.0,21.6468,21.6618,21.6094,21.6393,35400.0
2013-06-06 14:05:00,28.92,29.0,28.91,28.96,46600.0,21.6393,21.6992,21.6318,21.6692,46600.0
2013-06-06 14:10:00,28.97,29.04,28.97,29.0,45100.0,21.6767,21.7291,21.6767,21.6992,45100.0
2013-06-06 14:15:00,29.0,29.02,28.94,28.98,46300.0,21.6992,21.7141,21.6543,21.6842,46300.0
2013-06-06 14:20:00,28.98,29.0,28.96,29.0,31700.0,21.6842,21.6992,21.6692,21.6992,31700.0
2013-06-06 14:25:00,29.01,29.08,29.0,29.08,37000.0,21.7066,21.759,21.6992,21.759,37000.0
2013-06-06 14:30:00,29.08,29.12,29.08,29.09,207800.0,21.759,21.789,21.759,21.7665,207800.0
2013-06-06 14:35:00,29.09,29.1,29.04,29.04,40000.0,21.7665,21.774,21.7291,21.7291,40000.0
2013-06-06 14:40:00,29.04,29.09,29.04,29.08,56000.0,21.7291,21.7665,21.7291,21.759,56000.0
2013-06-06 14:45:00,29.09,29.14,29.05,29.13,66800.0,21.7665,21.8039,21.7366,21.7964,66800.0
2013-06-06 14:50:00,29.13,29.19,29.09,29.15,114200.0,21.7964,21.8413,21.7665,21.8114,114200.0
2013-06-06 14:55:00,29.15,29.18,29.13,29.13,40500.0,21.8114,21.8339,21.7964,21.7964,40500.0
2013-06-06 15:00:00,29.13,29.14,29.09,29.12,112700.0,21.7964,21.8039,21.7665,21.789,112700.0
2013-06-06 15:05:00,29.12,29.17,29.12,29.17,227700.0,21.789,21.8264,21.789,21.8264,227700.0
2013-06-06 15:10:00,29.16,29.2,29.15,29.15,146200.0,21.8189,21.8488,21.8114,21.8114,146200.0
2013-06-06 15:15:00,29.15,29.2,29.15,29.18,116400.0,21.8114,21.8488,21.8114,21.8339,116400.0
2013-06-06 15:20:00,29.18,29.26,29.18,29.26,164500.0,21.8339,21.8937,21.8339,21.8937,164500.0
2013-06-06 15:25:00,29.26,29.3,29.24,29.28,92600.0,21.8937,21.9236,21.8787,21.9087,92600.0
2013-06-06 15:30:00,29.29,29.34,29.29,29.32,120500.0,21.9162,21.9536,21.9162,21.9386,120500.0
2013-06-06 15:35:00,29.32,29.4,29.32,29.35,189200.0,21.9386,21.9985,21.9386,21.9611,189200.0
2013-06-06 15:40:00,29.35,29.4,29.34,29.4,181500.0,21.9611,21.9985,21.9536,21.9985,181500.0
2013-06-06 15:45:00,29.39,29.44,29.38,29.4,423500.0,21.991,22.0284,21.9835,21.9985,423500.0
2013-06-06 15:50:00,29.41,29.47,29.39,29.47,276400.0,22.0059,22.0508,21.991,22.0508,276400.0
2013-06-06 15:55:00,29.47,29.53,29.43,29.51,390200.0,22.0508,22.0957,22.0209,22.0808,390200.0
2013-06-07 09:30:00,29.76,29.92,29.7,29.78,106700.0,22.2678,22.3876,22.2229,22.2828,106700.0
2013-06-07 09:35:00,29.75,29.81,29.72,29.78,64300.0,22.2604,22.3052,22.2379,22.2828,64300.0
2013-06-07 09:40:00,29.78,29.79,29.64,29.64,49200.0,22.2828,22.2903,22.178,22.178,49200.0
2013-06-07 09:45:00,29.63,29.66,29.45,29.48,177500.0,22.1706,22.193,22.0359,22.0583,177500.0
2013-06-07 09:50:00,29.48,29.6,29.47,29.58,139500.0,22.0583,22.1481,22.0508,22.1331,139500.0
2013-06-07 09:55:00,29.59,29.6,29.51,29.6,103600.0,22.1406,22.1481,22.0808,22.1481,103600.0
2013-06-07 10:00:00,29.6,29.67,29.57,29.62,184100.0,22.1481,22.2005,22.1257,22.1631,184100.0
2013-06-07 10:05:00,29.62,29.7,29.59,29.6,114000.0,22.1631,22.2229,22.1406,22.1481,114000.0
2013-06-07 10:10:00,29.61,29.65,29.6,29.63,71200.0,22.1556,22.1855,22.1481,22.1706,71200.0
2013-06-07 10:15:00,29.63,29.64,29.53,29.56,143400.0,22.1706,22.178,22.0957,22.1182,143400.0
2013-06-07 10:20:00,29.55,29.61,29.55,29.61,70800.0,22.1107,22.1556,22.1107,22.1556,70800.0
2013-06-07 10:25:00,29.61,29.62,29.54,29.55,106400.0,22.1556,22.1631,22.1032,22.1107,106400.0
2013-06-07 10:30:00,29.56,29.61,29.54,29.61,88600.0,22.1182,22.1556,22.1032,22.1556,88600.0
2013-06-07 10:35:00,29.61,29.65,29.58,29.61,107500.0,22.1556,22.1855,22.1331,22.1556,107500.0
2013-06-07 10:40:00,29.6,29.62,29.57,29.59,50700.0,22.1481,22.1631,22.1257,22.1406,50700.0
2013-06-07 10:45:00,29.6,29.67,29.58,29.67,33000.0,22.1481,22.2005,22.1331,22.2005,33000.0
2013-06-07 10:50:00,29.67,29.68,29.55,29.58,41200.0,22.2005,22.208,22.1107,22.1331,41200.0
2013-06-07 10:55:00,29.59,29.67,29.59,29.64,60000.0,22.1406,22.2005,22.1406,22.178,60000.0
2013-06-07 11:00:00,29.65,29.65,29.62,29.62,89500.0,22.1855,22.1855,22.1631,22.1631,89500.0
2013-06-07 11:05:00,29.62,29.66,29.61,29.61,85100.0,22.1631,22.193,22.1556,22.1556,85100.0
2013-06-07 11:10:00,29.62,29.62,29.58,29.6,46000.0,22.1631,22.1631,22.1331,22.1481,46000.0
2013-06-07 11:15:00,29.6,29.63,29.6,29.63,63000.0,22.1481,22.1706,22.1481,22.1706,63000.0
2013-06-07 11:20:00,29.63,29.65,29.62,29.62,101900.0,22.1706,22.1855,22.1631,22.1631,101900.0
2013-06-07 11:25:00,29.62,29.64,29.61,29.63,93000.0,22.1631,22.178,22.1556,22.1706,93000.0
2013-06-07 11:30:00,29.62,29.68,29.59,29.59,142700.0,22.1631,22.208,22.1406,22.1406,142700.0
2013-06-07 11:35:00,29.59,29.62,29.58,29.58,73800.0,22.1406,22.1631,22.1331,22.1331,73800.0
2013-06-07 11:40:00,29.59,29.64,29.55,29.63,73100.0,22.1406,22.178,22.1107,22.1706,73100.0
2013-06-07 11:45:00,29.63,29.63,29.59,29.6,38200.0,22.1706,22.1706,22.1406,22.1481,38200.0
2013-06-07 11:50:00,29.6,29.63,29.59,29.63,52300.0,22.1481,22.1706,22.1406,22.1706,52300.0
2013-06-07 11:55:00,29.62,29.66,29.55,29.56,44300.0,22.1631,22.193,22.1107,22.1182,44300.0
2013-06-07 12:00:00,29.57,29.57,29.49,29.51,40300.0,22.1257,22.1257,22.0658,22.0808,40300.0
2013-06-07 12:05:00,29.5,29.52,29.49,29.49,58600.0,22.0733,22.0883,22.0658,22.0658,58600.0
2013-06-07 12:10:00,29.5,29.52,29.49,29.51,26300.0,22.0733,22.0883,22.0658,22.0808,26300.0
2013-06-07 12:15:00,29.52,29.59,29.51,29.59,59500.0,22.0883,22.1406,22.0808,22.1406,59500.0
2013-06-07 12:20:00,29.59,29.59,29.57,29.58,69900.0,22.1406,22.1406,22.1257,22.1331,69900.0
2013-06-07 12:25:00,29.58,29.58,29.51,29.54,66100.0,22.1331,22.1331,22.0808,22.1032,66100.0
2013-06-07 12:30:00,29.55,29.56,29.53,29.53,48300.0,22.1107,22.1182,22.0957,22.0957,48300.0
2013-06-07 12:35:00,29.53,29.55,29.53,29.54,37300.0,22.0957,22.1107,22.0957,22.1032,37300.0
2013-06-07 12:40:00,29.53,29.55,29.5,29.5,31300.0,22.0957,22.1107,22.0733,22.0733,31300.0
2013-06-07 12:45:00,29.51,29.53,29.48,29.52,52200.0,22.0808,22.0957,22.0583,22.0883,52200.0
2013-06-07 12:50:00,29.53,29.55,29.53,29.54,42400.0,22.0957,22.1107,22.0957,22.1032,42400.0
2013-06-07 12:55:00,29.54,29.55,29.53,29.54,31600.0,22.1032,22.1107,22.0957,22.1032,31600.0
2013-06-07 13:00:00,29.55,29.57,29.53,29.57,47800.0,22.1107,22.1257,22.0957,22.1257,47800.0
2013-06-07 13:05:00,29.57,29.57,29.55,29.57,77200.0,22.1257,22.1257,22.1107,22.1257,77200.0
2013-06-07 13:10:00,29.57,29.57,29.56,29.57,24700.0,22.1257,22.1257,22.1182,22.1257,24700.0
2013-06-07 13:15:00,29.57,29.57,29.56,29.57,39800.0,22.1257,22.1257,22.1182,22.1257,39800.0
2013-06-07 13:20:00,29.57,29.61,29.57,29.6,57100.0,22.1257,22.1556,22.1257,22.1481,57100.0
2013-06-07 13:25:00,29.6,29.6,29.57,29.59,76300.0,22.1481,22.1481,22.1257,22.1406,76300.0
2013-06-07 13:30:00,29.59,29.61,29.56,29.56,100700.0,22.1406,22.1556,22.1182,22.1182,100700.0
2013-06-07 13:35:00,29.57,29.62,29.57,29.62,65600.0,22.1257,22.1631,22.1257,22.1631,65600.0
2013-06-07 13:40:00,29.62,29.63,29.55,29.55,44500.0,22.1631,22.1706,22.1107,22.1107,44500.0
2013-06-07 13:45:00,29.55,29.55,29.53,29.54,78700.0,22.1107,22.1107,22.0957,22.1032,78700.0
2013-06-07 13:50:00,29.54,29.55,29.52,29.54,100700.0,22.1032,22.1107,22.0883,22.1032,100700.0
2013-06-07 13:55:00,29.53,29.55,29.52,29.53,59900.0,22.0957,22.1107,22.0883,22.0957,59900.0
2013-06-07 14:00:00,29.52,29.58,29.5,29.57,111000.0,22.0883,22.1331,22.0733,22.1257,111000.0
2013-06-07 14:05:00,29.57,29.6,29.55,29.6,95400.0,22.1257,22.1481,22.1107,22.1481,95400.0
2013-06-07 14:10:00,29.6,29.61,29.57,29.6,122500.0,22.1481,22.1556,22.1257,22.1481,122500.0
2013-06-07 14:15:00,29.6,29.61,29.59,29.6,30400.0,22.1481,22.1556,22.1406,22.1481,30400.0
2013-06-07 14:20:00,29.6,29.6,29.51,29.54,83700.0,22.1481,22.1481,22.0808,22.1032,83700.0
2013-06-07 14:25:00,29.55,29.57,29.53,29.56,84400.0,22.1107,22.1257,22.0957,22.1182,84400.0
2013-06-07 14:30:00,29.57,29.57,29.54,29.57,83100.0,22.1257,22.1257,22.1032,22.1257,83100.0
2013-06-07 14:35:00,29.56,29.57,29.53,29.54,78900.0,22.1182,22.1257,22.0957,22.1032,78900.0
2013-06-07 14:40:00,29.55,29.55,29.51,29.55,55600.0,22.1107,22.1107,22.0808,22.1107,55600.0
2013-06-07 14:45:00,29.55,29.56,29.52,29.53,106400.0,22.1107,22.1182,22.0883,22.0957,106400.0
2013-06-07 14:50:00,29.54,29.6,29.53,29.59,155700.0,22.1032,22.1481,22.0957,22.1406,155700.0
2013-06-07 14:55:00,29.59,29.61,29.58,29.59,134500.0,22.1406,22.1556,22.1331,22.1406,134500.0
2013-06-07 15:00:00,29.6,29.6,29.55,29.58,80300.0,22.1481,22.1481,22.1107,22.1331,80300.0
2013-06-07 15:05:00,29.57,29.59,29.53,29.55,102000.0,22.1257,22.1406,22.0957,22.1107,102000.0
2013-06-07 15:10:00,29.55,29.6,29.53,29.58,78500.0,22.1107,22.1481,22.0957,22.1331,78500.0
2013-06-07 15:15:00,29.59,29.64,29.59,29.62,248700.0,22.1406,22.178,22.1406,22.1631,248700.0
2013-06-07 15:20:00,29.62,29.63,29.59,29.59,157500.0,22.1631,22.1706,22.1406,22.1406,157500.0
2013-06-07 15:25:00,29.6,29.63,29.59,29.63,44100.0,22.1481,22.1706,22.1406,22.1706,44100.0
2013-06-07 15:30:00,29.63,29.69,29.63,29.67,77900.0,22.1706,22.2155,22.1706,22.2005,77900.0
2013-06-07 15:35:00,29.67,29.71,29.66,29.69,96700.0,22.2005,22.2304,22.193,22.2155,96700.0
2013-06-07 15:40:00,29.69,29.76,29.68,29.75,117800.0,22.2155,22.2678,22.208,22.2604,117800.0
2013-06-07 15:45:00,29.75,29.8,29.72,29.8,173600.0,22.2604,22.2978,22.2379,22.2978,173600.0
2013-06-07 15:50:00,29.8,29.87,29.77,29.87,212900.0,22.2978,22.3501,22.2753,22.3501,212900.0
2013-06-07 15:55:00,29.87,29.9,29.84,29.84,422600.0,22.3501,22.3726,22.3277,22.3277,422600.0
2013-06-10 09:30:00,30.02,30.05,29.85,29.92,105300.0,22.4624,22.4848,22.3352,22.3876,105300.0
2013-06-10 09:35:00,29.9,30.01,29.89,29.93,55500.0,22.3726,22.4549,22.3651,22.395,55500.0
2013-06-10 09:40:00,29.93,29.94,29.81,29.92,64300.0,22.395,22.4025,22.3052,22.3876,64300.0
2013-06-10 09:45:00,29.92,30.03,29.91,29.98,101500.0,22.3876,22.4699,22.3801,22.4324,101500.0
2013-06-10 09:50:00,29.99,30.1,29.99,30.1,66100.0,22.4399,22.5222,22.4399,22.5222,66100.0
2013-06-10 09:55:00,30.1,30.21,30.09,30.14,144500.0,22.5222,22.6045,22.5148,22.5522,144500.0
2013-06-10 10:00:00,30.13,30.13,29.98,30.01,74800.0,22.5447,22.5447,22.4324,22.4549,74800.0
2013-06-10 10:05:00,30.0,30.03,29.92,30.03,126800.0,22.4474,22.4699,22.3876,22.4699,126800.0
2013-06-10 10:10:00,30.03,30.05,29.97,30.05,80900.0,22.4699,22.4848,22.425,22.4848,80900.0
2013-06-10 10:15:00,30.04,30.13,30.04,30.12,84000.0,22.4773,22.5447,22.4773,22.5372,84000.0
2013-06-10 10:20:00,30.12,30.21,30.1,30.2,90000.0,22.5372,22.6045,22.5222,22.5971,90000.0
2013-06-10 10:25:00,30.21,30.3,30.2,30.25,280500.0,22.6045,22.6719,22.5971,22.6345,280500.0
2013-06-10 10:30:00,30.25,30.31,30.22,30.31,187900.0,22.6345,22.6794,22.612,22.6794,187900.0
2013-06-10 10:35:00,30.31,30.41,30.31,30.36,194900.0,22.6794,22.7542,22.6794,22.7168,194900.0
2013-06-10 10:40:00,30.35,30.36,30.3,30.36,72600.0,22.7093,22.7168,22.6719,22.7168,72600.0
2013-06-10 10:45:00,30.36,30.39,30.32,30.32,64400.0,22.7168,22.7392,22.6869,22.6869,64400.0
2013-06-10 10:50:00,30.33,30.4,30.33,30.35,87500.0,22.6943,22.7467,22.6943,22.7093,87500.0
2013-06-10 10:55:00,30.35,30.37,30.32,30.36,55800.0,22.7093,22.7243,22.6869,22.7168,55800.0
2013-06-10 11:00:00,30.37,30.42,30.37,30.41,93100.0,22.7243,22.7617,22.7243,22.7542,93100.0
2013-06-10 11:05:00,30.41,30.46,30.41,30.43,100300.0,22.7542,22.7916,22.7542,22.7692,100300.0
2013-06-10 11:10:00,30.42,30.43,30.37,30.43,85800.0,22.7617,22.7692,22.7243,22.7692,85800.0
2013-06-10 11:15:00,30.42,30.43,30.37,30.37,56400.0,22.7617,22.7692,22.7243,22.7243,56400.0
2013-06-10 11:20:00,30.37,30.37,30.33,30.33,86900.0,22.7243,22.7243,22.6943,22.6943,86900.0
2013-06-10 11:25:00,30.34,30.36,30.33,30.33,72800.0,22.7018,22.7168,22.6943,22.6943,72800.0
2013-06-10 11:30:00,30.32,30.35,30.3,30.32,75500.0,22.6869,22.7093,22.6719,22.6869,75500.0
2013-06-10 11:35:00,30.32,30.4,30.32,30.38,60800.0,22.6869,22.7467,22.6869,22.7317,60800.0
2013-06-10 11:40:00,30.38,30.4,30.36,30.36,55600.0,22.7317,22.7467,22.7168,22.7168,55600.0
2013-06-10 11:45:00,30.36,30.39,30.36,30.38,52500.0,22.7168,22.7392,22.7168,22.7317,52500.0
2013-06-10 11:50:00,30.37,30.38,30.29,30.29,115000.0,22.7243,22.7317,22.6644,22.6644,115000.0
2013-06-10 11:55:00,30.3,30.3,30.21,30.21,102100.0,22.6719,22.6719,22.6045,22.6045,102100.0
2013-06-10 12:00:00,30.21,30.24,30.2,30.23,82300.0,22.6045,22.627,22.5971,22.6195,82300.0
2013-06-10 12:05:00,30.24,30.25,30.19,30.19,59500.0,22.627,22.6345,22.5896,22.5896,59500.0
2013-06-10 12:10:00,30.19,30.2,30.16,30.18,109800.0,22.5896,22.5971,22.5671,22.5821,109800.0
2013-06-10 12:15:00,30.18,30.21,30.17,30.21,35000.0,22.5821,22.6045,22.5746,22.6045,35000.0
2013-06-10 12:20:00,30.21,30.24,30.21,30.23,45200.0,22.6045,22.627,22.6045,22.6195,45200.0
2013-06-10 12:25:00,30.23,30.25,30.2,30.2,62300.0,22.6195,22.6345,22.5971,22.5971,62300.0
2013-06-10 12:30:00,30.2,30.2,30.18,30.2,56400.0,22.5971,22.5971,22.5821,22.5971,56400.0
2013-06-10 12:35:00,30.2,30.2,30.14,30.14,53500.0,22.5971,22.5971,22.5522,22.5522,53500.0
2013-06-10 12:40:00,30.15,30.15,30.1,30.13,68600.0,22.5596,22.5596,22.5222,22.5447,68600.0
2013-06-10 12:45:00,30.13,30.13,30.11,30.13,51500.0,22.5447,22.5447,22.5297,22.5447,51500.0
2013-06-10 12:50:00,30.13,30.14,30.1,30.11,79700.0,22.5447,22.5522,22.5222,22.5297,79700.0
2013-06-10 12:55:00,30.11,30.15,30.11,30.14,148400.0,22.5297,22.5596,22.5297,22.5522,148400.0
2013-06-10 13:00:00,30.14,30.15,30.11,30.13,71300.0,22.5522,22.5596,22.5297,22.5447,71300.0
2013-06-10 13:05:00,30.12,30.15,30.12,30.15,46900.0,22.5372,22.5596,22.5372,22.5596,46900.0
2013-06-10 13:10:00,30.14,30.15,30.11,30.11,38400.0,22.5522,22.5596,22.5297,22.5297,38400.0
2013-06-10 13:15:00,30.11,30.15,30.11,30.15,48500.0,22.5297,22.5596,22.5297,22.5596,48500.0
2013-06-10 13:20:00,30.15,30.16,30.11,30.11,62500.0,22.5596,22.5671,22.5297,22.5297,62500.0
2013-06-10 13:25:00,30.11,30.11,30.08,30.08,69300.0,22.5297,22.5297,22.5073,22.5073,69300.0
2013-06-10 13:30:00,30.08,30.09,30.03,30.05,73100.0,22.5073,22.5148,22.4699,22.4848,73100.0
2013-06-10 13:35:00,30.04,30.07,30.03,30.07,57800.0,22.4773,22.4998,22.4699,22.4998,57800.0
2013-06-10 13:40:00,30.07,30.13,30.06,30.12,75400.0,22.4998,22.5447,22.4923,22.5372,75400.0
2013-06-10 13:45:00,30.12,30.15,30.12,30.14,45600.0,22.5372,22.5596,22.5372,22.5522,45600.0
2013-06-10 13:50:00,30.14,30.16,30.14,30.16,46400.0,22.5522,22.5671,22.5522,22.5671,46400.0
2013-06-10 13:55:00,30.16,30.16,30.13,30.14,39500.0,22.5671,22.5671,22.5447,22.5522,39500.0
2013-06-10 14:00:00,30.13,30.14,30.11,30.13,104600.0,22.5447,22.5522,22.5297,22.5447,104600.0
2013-06-10 14:05:00,30.13,30.14,30.12,30.12,69700.0,22.5447,22.5522,22.5372,22.5372,69700.0
2013-06-10 14:10:00,30.12,30.12,30.05,30.06,75600.0,22.5372,22.5372,22.4848,22.4923,75600.0
2013-06-10 14:15:00,30.07,30.1,30.06,30.1,58600.0,22.4998,22.5222,22.4923,22.5222,58600.0
2013-06-10 14:20:00,30.1,30.11,30.08,30.08,60500.0,22.5222,22.5297,22.5073,22.5073,60500.0
2013-06-10 14:25:00,30.08,30.11,30.08,30.09,88500.0,22.5073,22.5297,22.5073,22.5148,88500.0
2013-06-10 14:30:00,30.1,30.12,30.09,30.11,72100.0,22.5222,22.5372,22.5148,22.5297,72100.0
2013-06-10 14:35:00,30.12,30.15,30.11,30.12,74700.0,22.5372,22.5596,22.5297,22.5372,74700.0
2013-06-10 14:40:00,30.12,30.12,30.08,30.1,113500.0,22.5372,22.5372,22.5073,22.5222,113500.0
2013-06-10 14:45:00,30.11,30.12,30.08,30.1,131600.0,22.5297,22.5372,22.5073,22.5222,131600.0
2013-06-10 14:50:00,30.1,30.1,30.07,30.09,136300.0,22.5222,22.5222,22.4998,22.5148,136300.0
2013-06-10 14:55:00,30.09,30.11,30.07,30.09,85700.0,22.5148,22.5297,22.4998,22.5148,85700.0
2013-06-10 15:00:00,30.09,30.1,30.08,30.1,73900.0,22.5148,22.5222,22.5073,22.5222,73900.0
2013-06-10 15:05:00,30.1,30.14,30.09,30.14,73500.0,22.5222,22.5522,22.5148,22.5522,73500.0
2013-06-10 15:10:00,30.14,30.16,30.14,30.16,65300.0,22.5522,22.5671,22.5522,22.5671,65300.0
2013-06-10 15:15:00,30.15,30.17,30.12,30.13,105700.0,22.5596,22.5746,22.5372,22.5447,105700.0
2013-06-10 15:20:00,30.13,30.14,30.12,30.13,70100.0,22.5447,22.5522,22.5372,22.5447,70100.0
2013-06-10 15:25:00,30.14,30.15,30.12,30.15,93300.0,22.5522,22.5596,22.5372,22.5596,93300.0
2013-06-10 15:30:00,30.15,30.16,30.13,30.16,74500.0,22.5596,22.5671,22.5447,22.5671,74500.0
2013-06-10 15:35:00,30.16,30.18,30.16,30.17,82900.0,22.5671,22.5821,22.5671,22.5746,82900.0
2013-06-10 15:40:00,30.16,30.17,30.14,30.17,144500.0,22.5671,22.5746,22.5522,22.5746,144500.0
2013-06-10 15:45:00,30.18,30.2,30.17,30.17,208400.0,22.5821,22.5971,22.5746,22.5746,208400.0
2013-06-10 15:50:00,30.18,30.18,30.13,30.14,429600.0,22.5821,22.5821,22.5447,22.5522,429600.0
2013-06-10 15:55:00,30.13,30.16,30.1,30.15,481200.0,22.5447,22.5671,22.5222,22.5596,481200.0
2013-06-11 09:30:00,29.87,29.97,29.72,29.75,88400.0,22.3501,22.425,22.2379,22.2604,88400.0
2013-06-11 09:35:00,29.75,29.79,29.67,29.71,64900.0,22.2604,22.2903,22.2005,22.2304,64900.0
2013-06-11 09:40:00,29.71,29.86,29.67,29.82,54200.0,22.2304,22.3427,22.2005,22.3127,54200.0
2013-06-11 09:45:00,29.81,29.86,29.77,29.8,50800.0,22.3052,22.3427,22.2753,22.2978,50800.0
2013-06-11 09:50:00,29.78,29.86,29.77,29.8,53100.0,22.2828,22.3427,22.2753,22.2978,53100.0
2013-06-11 09:55:00,29.79,29.81,29.75,29.76,23100.0,22.2903,22.3052,22.2604,22.2678,23100.0
2013-06-11 10:00:00,29.76,29.83,29.74,29.74,73900.0,22.2678,22.3202,22.2529,22.2529,73900.0
2013-06-11 10:05:00,29.74,29.77,29.67,29.7,68200.0,22.2529,22.2753,22.2005,22.2229,68200.0
2013-06-11 10:10:00,29.69,29.72,29.64,29.72,46800.0,22.2155,22.2379,22.178,22.2379,46800.0
2013-06-11 10:15:00,29.71,29.72,29.65,29.67,21900.0,22.2304,22.2379,22.1855,22.2005,21900.0
2013-06-11 10:20:00,29.67,29.7,29.58,29.69,112100.0,22.2005,22.2229,22.1331,22.2155,112100.0
2013-06-11 10:25:00,29.68,29.71,29.64,29.68,40900.0,22.208,22.2304,22.178,22.208,40900.0
2013-06-11 10:30:00,29.67,29.78,29.67,29.72,38500.0,22.2005,22.2828,22.2005,22.2379,38500.0
2013-06-11 10:35:00,29.72,29.75,29.67,29.75,39200.0,22.2379,22.2604,22.2005,22.2604,39200.0
2013-06-11 10:40:00,29.74,29.79,29.72,29.78,48800.0,22.2529,22.2903,22.2379,22.2828,48800.0
2013-06-11 10:45:00,29.79,29.85,29.77,29.85,85200.0,22.2903,22.3352,22.2753,22.3352,85200.0
2013-06-11 10:50:00,29.85,29.87,29.8,29.86,65800.0,22.3352,22.3501,22.2978,22.3427,65800.0
2013-06-11 10:55:00,29.86,29.94,29.84,29.88,74000.0,22.3427,22.4025,22.3277,22.3576,74000.0
2013-06-11 11:00:00,29.87,29.91,29.85,29.87,21200.0,22.3501,22.3801,22.3352,22.3501,21200.0
2013-06-11 11:05:00,29.88,29.9,29.82,29.83,26800.0,22.3576,22.3726,22.3127,22.3202,26800.0
2013-06-11 11:10:00,29.83,29.87,29.81,29.84,27000.0,22.3202,22.3501,22.3052,22.3277,27000.0
2013-06-11 11:15:00,29.85,29.89,29.84,29.89,22400.0,22.3352,22.3651,22.3277,22.3651,22400.0
2013-06-11 11:20:00,29.9,29.92,29.86,29.92,58300.0,22.3726,22.3876,22.3427,22.3876,58300.0
2013-06-11 11:25:00,29.93,30.0,29.93,29.99,66800.0,22.395,22.4474,22.395,22.4399,66800.0
2013-06-11 11:30:00,29.99,30.03,29.96,29.97,48400.0,22.4399,22.4699,22.4175,22.425,48400.0
2013-06-11 11:35:00,29.97,29.98,29.95,29.95,17200.0,22.425,22.4324,22.41,22.41,17200.0
2013-06-11 11:40:00,29.94,29.98,29.94,29.98,19400.0,22.4025,22.4324,22.4025,22.4324,19400.0
2013-06-11 11:45:00,29.98,30.0,29.97,29.99,17800.0,22.4324,22.4474,22.425,22.4399,17800.0
2013-06-11 11:50:00,29.98,30.0,29.91,29.92,22900.0,22.4324,22.4474,22.3801,22.3876,22900.0
2013-06-11 11:55:00,29.92,29.97,29.92,29.93,25100.0,22.3876,22.425,22.3876,22.395,25100.0
2013-06-11 12:00:00,29.94,29.94,29.91,29.94,22400.0,22.4025,22.4025,22.3801,22.4025,22400.0
2013-06-11 12:05:00,29.94,29.96,29.92,29.92,17300.0,22.4025,22.4175,22.3876,22.3876,17300.0
2013-06-11 12:10:00,29.91,29.98,29.91,29.96,15200.0,22.3801,22.4324,22.3801,22.4175,15200.0
2013-06-11 12:15:00,29.96,29.96,29.89,29.9,19400.0,22.4175,22.4175,22.3651,22.3726,19400.0
2013-06-11 12:20:00,29.89,29.91,29.87,29.87,12800.0,22.3651,22.3801,22.3501,22.3501,12800.0
2013-06-11 12:25:00,29.87,29.93,29.87,29.93,11900.0,22.3501,22.395,22.3501,22.395,11900.0
2013-06-11 12:30:00,29.93,29.94,29.9,29.91,15200.0,22.395,22.4025,22.3726,22.3801,15200.0
2013-06-11 12:35:00,29.91,29.91,29.88,29.9,7800.0,22.3801,22.3801,22.3576,22.3726,7800.0
2013-06-11 12:40:00,29.9,29.92,29.88,29.91,14100.0,22.3726,22.3876,22.3576,22.3801,14100.0
2013-06-11 12:45:00,29.92,29.92,29.88,29.89,20700.0,22.3876,22.3876,22.3576,22.3651,20700.0
2013-06-11 12:50:00,29.89,29.89,29.84,29.84,18200.0,22.3651,22.3651,22.3277,22.3277,18200.0
2013-06-11 12:55:00,29.85,29.87,29.84,29.85,27400.0,22.3352,22.3501,22.3277,22.3352,27400.0
2013-06-11 13:00:00,29.86,29.86,29.83,29.84,17500.0,22.3427,22.3427,22.3202,22.3277,17500.0
2013-06-11 13:05:00,29.83,29.86,29.83,29.83,24900.0,22.3202,22.3427,22.3202,22.3202,24900.0
2013-06-11 13:10:00,29.83,29.86,29.81,29.81,24900.0,22.3202,22.3427,22.3052,22.3052,24900.0
2013-06-11 13:15:00,29.81,29.81,29.75,29.75,28800.0,22.3052,22.3052,22.2604,22.2604,28800.0
2013-06-11 13:20:00,29.75,29.76,29.72,29.75,50200.0,22.2604,22.2678,22.2379,22.2604,50200.0
2013-06-11 13:25:00,29.74,29.78,29.73,29.74,18400.0,22.2529,22.2828,22.2454,22.2529,18400.0
2013-06-11 13:30:00,29.74,29.74,29.67,29.67,36500.0,22.2529,22.2529,22.2005,22.2005,36500.0
2013-06-11 13:35:00,29.68,29.68,29.64,29.66,29500.0,22.208,22.208,22.178,22.193,29500.0
2013-06-11 13:40:00,29.67,29.68,29.63,29.66,21000.0,22.2005,22.208,22.1706,22.193,21000.0
2013-06-11 13:45:00,29.67,29.7,29.66,29.68,22000.0,22.2005,22.2229,22.193,22.208,22000.0
2013-06-11 13:50:00,29.69,29.74,29.67,29.68,23100.0,22.2155,22.2529,22.2005,22.208,23100.0
2013-06-11 13:55:00,29.68,29.7,29.61,29.62,27600.0,22.208,22.2229,22.1556,22.1631,27600.0
2013-06-11 14:00:00,29.62,29.65,29.6,29.63,40700.0,22.1631,22.1855,22.1481,22.1706,40700.0
2013-06-11 14:05:00,29.63,29.66,29.59,29.63,35400.0,22.1706,22.193,22.1406,22.1706,35400.0
2013-06-11 14:10:00,29.64,29.65,29.6,29.64,41200.0,22.178,22.1855,22.1481,22.178,41200.0
2013-06-11 14:15:00,29.64,29.69,29.63,29.64,29800.0,22.178,22.2155,22.1706,22.178,29800.0
2013-06-11 14:20:00,29.65,29.68,29.65,29.66,24500.0,22.1855,22.208,22.1855,22.193,24500.0
2013-06-11 14:25:00,29.67,29.68,29.64,29.68,21200.0,22.2005,22.208,22.178,22.208,21200.0
2013-06-11 14:30:00,29.68,29.69,29.64,29.64,37600.0,22.208,22.2155,22.178,22.178,37600.0
2013-06-11 14:35:00,29.64,29.66,29.63,29.64,22400.0,22.178,22.193,22.1706,22.178,22400.0
2013-06-11 14:40:00,29.65,29.68,29.63,29.63,30000.0,22.1855,22.208,22.1706,22.1706,30000.0
2013-06-11 14:45:00,29.62,29.65,29.6,29.61,37800.0,22.1631,22.1855,22.1481,22.1556,37800.0
2013-06-11 14:50:00,29.61,29.62,29.55,29.56,61700.0,22.1556,22.1631,22.1107,22.1182,61700.0
2013-06-11 14:55:00,29.57,29.68,29.57,29.67,29500.0,22.1257,22.208,22.1257,22.2005,29500.0
2013-06-11 15:00:00,29.68,29.71,29.63,29.64,53600.0,22.208,22.2304,22.1706,22.178,53600.0
2013-06-11 15:05:00,29.65,29.67,29.63,29.63,42800.0,22.1855,22.2005,22.1706,22.1706,42800.0
2013-06-11 15:10:00,29.64,29.65,29.61,29.63,33400.0,22.178,22.1855,22.1556,22.1706,33400.0
2013-06-11 15:15:00,29.64,29.67,29.62,29.66,35900.0,22.178,22.2005,22.1631,22.193,35900.0
2013-06-11 15:20:00,29.66,29.67,29.61,29.66,63400.0,22.193,22.2005,22.1556,22.193,63400.0
2013-06-11 15:25:00,29.66,29.67,29.57,29.59,38800.0,22.193,22.2005,22.1257,22.1406,38800.0
2013-06-11 15:30:00,29.58,29.59,29.54,29.56,56100.0,22.1331,22.1406,22.1032,22.1182,56100.0
2013-06-11 15:35:00,29.57,29.6,29.52,29.52,75200.0,22.1257,22.1481,22.0883,22.0883,75200.0
2013-06-11 15:40:00,29.53,29.55,29.51,29.53,77000.0,22.0957,22.1107,22.0808,22.0957,77000.0
2013-06-11 15:45:00,29.52,29.53,29.46,29.52,140200.0,22.0883,22.0957,22.0434,22.0883,140200.0
2013-06-11 15:50:00,29.51,29.52,29.47,29.47,149100.0,22.0808,22.0883,22.0508,22.0508,149100.0
2013-06-11 15:55:00,29.48,29.5,29.46,29.47,253700.0,22.0583,22.0733,22.0434,22.0508,253700.0
2013-06-12 09:30:00,29.74,29.79,29.6,29.73,82500.0,22.2529,22.2903,22.1481,22.2454,82500.0
2013-06-12 09:35:00,29.73,29.78,29.61,29.62,43800.0,22.2454,22.2828,22.1556,22.1631,43800.0
2013-06-12 09:40:00,29.61,29.65,29.57,29.61,57700.0,22.1556,22.1855,22.1257,22.1556,57700.0
2013-06-12 09:45:00,29.61,29.62,29.49,29.51,62600.0,22.1556,22.1631,22.0658,22.0808,62600.0
2013-06-12 09:50:00,29.5,29.57,29.48,29.54,70000.0,22.0733,22.1257,22.0583,22.1032,70000.0
2013-06-12 09:55:00,29.54,29.6,29.52,29.58,52400.0,22.1032,22.1481,22.0883,22.1331,52400.0
2013-06-12 10:00:00,29.58,29.6,29.46,29.49,76600.0,22.1331,22.1481,22.0434,22.0658,76600.0
2013-06-12 10:05:00,29.48,29.52,29.46,29.5,40000.0,22.0583,22.0883,22.0434,22.0733,40000.0
2013-06-12 10:10:00,29.49,29.54,29.42,29.53,31500.0,22.0658,22.1032,22.0134,22.0957,31500.0
2013-06-12 10:15:00,29.53,29.58,29.52,29.57,39400.0,22.0957,22.1331,22.0883,22.1257,39400.0
2013-06-12 10:20:00,29.57,29.63,29.55,29.57,52500.0,22.1257,22.1706,22.1107,22.1257,52500.0
2013-06-12 10:25:00,29.56,29.64,29.55,29.63,32600.0,22.1182,22.178,22.1107,22.1706,32600.0
2013-06-12 10:30:00,29.61,29.66,29.58,29.58,61100.0,22.1556,22.193,22.1331,22.1331,61100.0
2013-06-12 10:35:00,29.59,29.6,29.55,29.55,33800.0,22.1406,22.1481,22.1107,22.1107,33800.0
2013-06-12 10:40:00,29.55,29.57,29.5,29.52,43300.0,22.1107,22.1257,22.0733,22.0883,43300.0
2013-06-12 10:45:00,29.53,29.53,29.4,29.46,29200.0,22.0957,22.0957,21.9985,22.0434,29200.0
2013-06-12 10:50:00,29.46,29.47,29.39,29.41,32300.0,22.0434,22.0508,21.991,22.0059,32300.0
2013-06-12 10:55:00,29.41,29.42,29.37,29.4,21200.0,22.0059,22.0134,21.976,21.9985,21200.0
2013-06-12 11:00:00,29.41,29.42,29.34,29.36,41000.0,22.0059,22.0134,21.9536,21.9685,41000.0
2013-06-12 11:05:00,29.36,29.44,29.35,29.4,30800.0,21.9685,22.0284,21.9611,21.9985,30800.0
2013-06-12 11:10:00,29.41,29.41,29.33,29.36,25100.0,22.0059,22.0059,21.9461,21.9685,25100.0
2013-06-12 11:15:00,29.35,29.35,29.24,29.35,108500.0,21.9611,21.9611,21.8787,21.9611,108500.0
2013-06-12 11:20:00,29.35,29.41,29.35,29.39,30600.0,21.9611,22.0059,21.9611,21.991,30600.0
2013-06-12 11:25:00,29.39,29.39,29.34,29.35,41200.0,21.991,21.991,21.9536,21.9611,41200.0
2013-06-12 11:30:00,29.36,29.37,29.31,29.36,34000.0,21.9685,21.976,21.9311,21.9685,34000.0
2013-06-12 11:35:00,29.36,29.41,29.33,29.35,25400.0,21.9685,22.0059,21.9461,21.9611,25400.0
2013-06-12 11:40:00,29.35,29.37,29.32,29.36,23300.0,21.9611,21.976,21.9386,21.9685,23300.0
2013-06-12 11:45:00,29.36,29.37,29.25,29.28,37800.0,21.9685,21.976,21.8862,21.9087,37800.0
2013-06-12 11:50:00,29.29,29.32,29.22,29.23,33800.0,21.9162,21.9386,21.8638,21.8713,33800.0
2013-06-12 11:55:00,29.23,29.27,29.22,29.27,44800.0,21.8713,21.9012,21.8638,21.9012,44800.0
2013-06-12 12:00:00,29.27,29.28,29.22,29.28,38100.0,21.9012,21.9087,21.8638,21.9087,38100.0
2013-06-12 12:05:00,29.28,29.29,29.24,29.26,18800.0,21.9087,21.9162,21.8787,21.8937,18800.0
2013-06-12 12:10:00,29.25,29.26,29.16,29.18,39500.0,21.8862,21.8937,21.8189,21.8339,39500.0
2013-06-12 12:15:00,29.18,29.22,29.17,29.22,26900.0,21.8339,21.8638,21.8264,21.8638,26900.0
2013-06-12 12:20:00,29.22,29.27,29.2,29.27,17700.0,21.8638,21.9012,21.8488,21.9012,17700.0
2013-06-12 12:25:00,29.26,29.27,29.23,29.25,19400.0,21.8937,21.9012,21.8713,21.8862,19400.0
2013-06-12 12:30:00,29.25,29.27,29.21,29.26,25000.0,21.8862,21.9012,21.8563,21.8937,25000.0
2013-06-12 12:35:00,29.26,29.29,29.24,29.25,65800.0,21.8937,21.9162,21.8787,21.8862,65800.0
2013-06-12 12:40:00,29.24,29.27,29.18,29.27,43300.0,21.8787,21.9012,21.8339,21.9012,43300.0
2013-06-12 12:45:00,29.27,29.3,29.25,29.3,20200.0,21.9012,21.9236,21.8862,21.9236,20200.0
2013-06-12 12:50:00,29.29,29.3,29.27,29.29,19200.0,21.9162,21.9236,21.9012,21.9162,19200.0
2013-06-12 12:55:00,29.28,29.29,29.26,29.28,32000.0,21.9087,21.9162,21.8937,21.9087,32000.0
2013-06-12 13:00:00,29.28,29.28,29.25,29.28,24000.0,21.9087,21.9087,21.8862,21.9087,24000.0
2013-06-12 13:05:00,29.27,29.34,29.26,29.31,23000.0,21.9012,21.9536,21.8937,21.9311,23000.0
2013-06-12 13:10:00,29.31,29.32,29.27,29.3,16200.0,21.9311,21.9386,21.9012,21.9236,16200.0
2013-06-12 13:15:00,29.3,29.31,29.29,29.29,17300.0,21.9236,21.9311,21.9162,21.9162,17300.0
2013-06-12 13:20:00,29.29,29.29,29.25,29.25,19200.0,21.9162,21.9162,21.8862,21.8862,19200.0
2013-06-12 13:25:00,29.25,29.31,29.25,29.31,30500.0,21.8862,21.9311,21.8862,21.9311,30500.0
2013-06-12 13:30:00,29.31,29.34,29.29,29.29,21700.0,21.9311,21.9536,21.9162,21.9162,21700.0
2013-06-12 13:35:00,29.29,29.3,29.25,29.25,15500.0,21.9162,21.9236,21.8862,21.8862,15500.0
2013-06-12 13:40:00,29.25,29.29,29.21,29.29,40200.0,21.8862,21.9162,21.8563,21.9162,40200.0
2013-06-12 13:45:00,29.29,29.3,29.28,29.3,14600.0,21.9162,21.9236,21.9087,21.9236,14600.0
2013-06-12 13:50:00,29.29,29.33,29.26,29.33,22000.0,21.9162,21.9461,21.8937,21.9461,22000.0
2013-06-12 13:55:00,29.33,29.33,29.28,29.28,20600.0,21.9461,21.9461,21.9087,21.9087,20600.0
2013-06-12 14:00:00,29.29,29.29,29.23,29.25,20700.0,21.9162,21.9162,21.8713,21.8862,20700.0
2013-06-12 14:05:00,29.26,29.27,29.21,29.24,40800.0,21.8937,21.9012,21.8563,21.8787,40800.0
2013-06-12 14:10:00,29.24,29.27,29.15,29.17,49900.0,21.8787,21.9012,21.8114,21.8264,49900.0
2013-06-12 14:15:00,29.17,29.18,29.13,29.15,49300.0,21.8264,21.8339,21.7964,21.8114,49300.0
2013-06-12 14:20:00,29.16,29.21,29.13,29.16,56100.0,21.8189,21.8563,21.7964,21.8189,56100.0
2013-06-12 14:25:00,29.15,29.15,29.1,29.13,32200.0,21.8114,21.8114,21.774,21.7964,32200.0
2013-06-12 14:30:00,29.12,29.15,29.07,29.09,58600.0,21.789,21.8114,21.7515,21.7665,58600.0
2013-06-12 14:35:00,29.1,29.12,29.07,29.09,37600.0,21.774,21.789,21.7515,21.7665,37600.0
2013-06-12 14:40:00,29.1,29.16,29.1,29.12,44300.0,21.774,21.8189,21.774,21.789,44300.0
2013-06-12 14:45:00,29.13,29.15,29.09,29.09,20200.0,21.7964,21.8114,21.7665,21.7665,20200.0
2013-06-12 14:50:00,29.09,29.14,29.08,29.14,55800.0,21.7665,21.8039,21.759,21.8039,55800.0
2013-06-12 14:55:00,29.14,29.15,29.11,29.15,36800.0,21.8039,21.8114,21.7815,21.8114,36800.0
2013-06-12 15:00:00,29.15,29.15,29.08,29.08,42700.0,21.8114,21.8114,21.759,21.759,42700.0
2013-06-12 15:05:00,29.08,29.14,29.06,29.09,56000.0,21.759,21.8039,21.7441,21.7665,56000.0
2013-06-12 15:10:00,29.1,29.11,29.07,29.1,36300.0,21.774,21.7815,21.7515,21.774,36300.0
2013-06-12 15:15:00,29.1,29.11,29.04,29.05,33200.0,21.774,21.7815,21.7291,21.7366,33200.0
2013-06-12 15:20:00,29.05,29.12,29.05,29.1,46200.0,21.7366,21.789,21.7366,21.774,46200.0
2013-06-12 15:25:00,29.1,29.14,29.09,29.12,33500.0,21.774,21.8039,21.7665,21.789,33500.0
2013-06-12 15:30:00,29.12,29.12,29.05,29.05,61800.0,21.789,21.789,21.7366,21.7366,61800.0
2013-06-12 15:35:00,29.06,29.09,29.06,29.07,59300.0,21.7441,21.7665,21.7441,21.7515,59300.0
2013-06-12 15:40:00,29.07,29.09,29.05,29.07,49500.0,21.7515,21.7665,21.7366,21.7515,49500.0
2013-06-12 15:45:00,29.07,29.15,29.07,29.15,92000.0,21.7515,21.8114,21.7515,21.8114,92000.0
2013-06-12 15:50:00,29.15,29.16,29.09,29.1,139300.0,21.8114,21.8189,21.7665,21.774,139300.0
2013-06-12 15:55:00,29.1,29.13,29.06,29.07,247500.0,21.774,21.7964,21.7441,21.7515,247500.0
2013-06-13 09:30:00,28.99,29.09,28.89,28.93,63100.0,21.6917,21.7665,21.6169,21.6468,63100.0
2013-06-13 09:35:00,28.93,29.04,28.92,28.98,41800.0,21.6468,21.7291,21.6393,21.6842,41800.0
2013-06-13 09:40:00,29.0,29.09,28.98,29.06,67600.0,21.6992,21.7665,21.6842,21.7441,67600.0
2013-06-13 09:45:00,29.06,29.11,28.99,29.02,91600.0,21.7441,21.7815,21.6917,21.7141,91600.0
2013-06-13 09:50:00,29.03,29.05,29.0,29.0,140000.0,21.7216,21.7366,21.6992,21.6992,140000.0
2013-06-13 09:55:00,29.0,29.07,28.99,29.05,175200.0,21.6992,21.7515,21.6917,21.7366,175200.0
2013-06-13 10:00:00,29.04,29.1,29.02,29.09,93600.0,21.7291,21.774,21.7141,21.7665,93600.0
2013-06-13 10:05:00,29.08,29.08,29.0,29.0,101300.0,21.759,21.759,21.6992,21.6992,101300.0
2013-06-13 10:10:00,29.0,29.03,28.96,28.98,111300.0,21.6992,21.7216,21.6692,21.6842,111300.0
2013-06-13 10:15:00,28.97,28.99,28.94,28.96,51600.0,21.6767,21.6917,21.6543,21.6692,51600.0
2013-06-13 10:20:00,28.96,29.0,28.95,28.95,64400.0,21.6692,21.6992,21.6618,21.6618,64400.0
2013-06-13 10:25:00,28.96,29.04,28.96,28.99,61600.0,21.6692,21.7291,21.6692,21.6917,61600.0
2013-06-13 10:30:00,28.99,29.1,28.99,29.09,24600.0,21.6917,21.774,21.6917,21.7665,24600.0
2013-06-13 10:35:00,29.1,29.13,29.07,29.08,36900.0,21.774,21.7964,21.7515,21.759,36900.0
2013-06-13 10:40:00,29.09,29.1,29.05,29.08,24900.0,21.7665,21.774,21.7366,21.759,24900.0
2013-06-13 10:45:00,29.08,29.11,29.06,29.08,37600.0,21.759,21.7815,21.7441,21.759,37600.0
2013-06-13 10:50:00,29.09,29.12,29.07,29.07,49500.0,21.7665,21.789,21.7515,21.7515,49500.0
2013-06-13 10:55:00,29.07,29.09,29.05,29.06,26400.0,21.7515,21.7665,21.7366,21.7441,26400.0
2013-06-13 11:00:00,29.06,29.1,29.05,29.06,37600.0,21.7441,21.774,21.7366,21.7441,37600.0
2013-06-13 11:05:00,29.05,29.09,29.01,29.06,41200.0,21.7366,21.7665,21.7066,21.7441,41200.0
2013-06-13 11:10:00,29.07,29.09,29.05,29.09,27400.0,21.7515,21.7665,21.7366,21.7665,27400.0
2013-06-13 11:15:00,29.09,29.1,29.04,29.1,20900.0,21.7665,21.774,21.7291,21.774,20900.0
2013-06-13 11:20:00,29.1,29.11,29.07,29.09,22500.0,21.774,21.7815,21.7515,21.7665,22500.0
2013-06-13 11:25:00,29.09,29.15,29.09,29.13,28300.0,21.7665,21.8114,21.7665,21.7964,28300.0
2013-06-13 11:30:00,29.12,29.13,29.06,29.08,30000.0,21.789,21.7964,21.7441,21.759,30000.0
2013-06-13 11:35:00,29.09,29.12,29.07,29.11,34200.0,21.7665,21.789,21.7515,21.7815,34200.0
2013-06-13 11:40:00,29.11,29.13,29.08,29.13,38100.0,21.7815,21.7964,21.759,21.7964,38100.0
2013-06-13 11:45:00,29.13,29.14,29.11,29.14,39400.0,21.7964,21.8039,21.7815,21.8039,39400.0
2013-06-13 11:50:00,29.13,29.15,29.11,29.12,28700.0,21.7964,21.8114,21.7815,21.789,28700.0
2013-06-13 11:55:00,29.11,29.13,29.1,29.11,30200.0,21.7815,21.7964,21.774,21.7815,30200.0
2013-06-13 12:00:00,29.12,29.14,29.09,29.14,33300.0,21.789,21.8039,21.7665,21.8039,33300.0
2013-06-13 12:05:00,29.13,29.14,29.11,29.13,36400.0,21.7964,21.8039,21.7815,21.7964,36400.0
2013-06-13 12:10:00,29.13,29.14,29.11,29.12,37400.0,21.7964,21.8039,21.7815,21.789,37400.0
2013-06-13 12:15:00,29.12,29.13,29.11,29.13,40500.0,21.789,21.7964,21.7815,21.7964,40500.0
2013-06-13 12:20:00,29.13,29.14,29.12,29.14,31600.0,21.7964,21.8039,21.789,21.8039,31600.0
2013-06-13 12:25:00,29.14,29.15,29.12,29.12,25100.0,21.8039,21.8114,21.789,21.789,25100.0
2013-06-13 12:30:00,29.13,29.16,29.13,29.16,30300.0,21.7964,21.8189,21.7964,21.8189,30300.0
2013-06-13 12:35:00,29.17,29.21,29.17,29.18,33600.0,21.8264,21.8563,21.8264,21.8339,33600.0
2013-06-13 12:40:00,29.19,29.21,29.18,29.2,22600.0,21.8413,21.8563,21.8339,21.8488,22600.0
2013-06-13 12:45:00,29.2,29.22,29.18,29.18,29600.0,21.8488,21.8638,21.8339,21.8339,29600.0
2013-06-13 12:50:00,29.18,29.21,29.18,29.21,33800.0,21.8339,21.8563,21.8339,21.8563,33800.0
2013-06-13 12:55:00,29.2,29.23,29.19,29.2,98100.0,21.8488,21.8713,21.8413,21.8488,98100.0
2013-06-13 13:00:00,29.2,29.23,29.19,29.2,21700.0,21.8488,21.8713,21.8413,21.8488,21700.0
2013-06-13 13:05:00,29.19,29.2,29.16,29.17,26000.0,21.8413,21.8488,21.8189,21.8264,26000.0
2013-06-13 13:10:00,29.18,29.2,29.17,29.17,19000.0,21.8339,21.8488,21.8264,21.8264,19000.0
2013-06-13 13:15:00,29.17,29.19,29.16,29.18,13500.0,21.8264,21.8413,21.8189,21.8339,13500.0
2013-06-13 13:20:00,29.18,29.18,29.15,29.16,22100.0,21.8339,21.8339,21.8114,21.8189,22100.0
2013-06-13 13:25:00,29.15,29.16,29.14,29.16,21400.0,21.8114,21.8189,21.8039,21.8189,21400.0
2013-06-13 13:30:00,29.16,29.17,29.14,29.16,19900.0,21.8189,21.8264,21.8039,21.8189,19900.0
2013-06-13 13:35:00,29.15,29.16,29.13,29.14,48400.0,21.8114,21.8189,21.7964,21.8039,48400.0
2013-06-13 13:40:00,29.13,29.14,29.12,29.14,9600.0,21.7964,21.8039,21.789,21.8039,9600.0
2013-06-13 13:45:00,29.14,29.17,29.12,29.16,27600.0,21.8039,21.8264,21.789,21.8189,27600.0
2013-06-13 13:50:00,29.16,29.19,29.15,29.16,36800.0,21.8189,21.8413,21.8114,21.8189,36800.0
2013-06-13 13:55:00,29.16,29.18,29.15,29.18,18400.0,21.8189,21.8339,21.8114,21.8339,18400.0
2013-06-13 14:00:00,29.18,29.25,29.18,29.23,51300.0,21.8339,21.8862,21.8339,21.8713,51300.0
2013-06-13 14:05:00,29.23,29.25,29.22,29.23,26800.0,21.8713,21.8862,21.8638,21.8713,26800.0
2013-06-13 14:10:00,29.23,29.25,29.21,29.24,22300.0,21.8713,21.8862,21.8563,21.8787,22300.0
2013-06-13 14:15:00,29.24,29.27,29.24,29.25,51400.0,21.8787,21.9012,21.8787,21.8862,51400.0
2013-06-13 14:20:00,29.25,29.28,29.24,29.25,47900.0,21.8862,21.9087,21.8787,21.8862,47900.0
2013-06-13 14:25:00,29.25,29.25,29.21,29.22,29000.0,21.8862,21.8862,21.8563,21.8638,29000.0
2013-06-13 14:30:00,29.23,29.25,29.21,29.23,41800.0,21.8713,21.8862,21.8563,21.8713,41800.0
2013-06-13 14:35:00,29.23,29.24,29.19,29.23,47200.0,21.8713,21.8787,21.8413,21.8713,47200.0
2013-06-13 14:40:00,29.24,29.24,29.2,29.23,28800.0,21.8787,21.8787,21.8488,21.8713,28800.0
2013-06-13 14:45:00,29.22,29.24,29.21,29.21,37500.0,21.8638,21.8787,21.8563,21.8563,37500.0
2013-06-13 14:50:00,29.2,29.25,29.19,29.23,41100.0,21.8488,21.8862,21.8413,21.8713,41100.0
2013-06-13 14:55:00,29.23,29.27,29.23,29.25,65900.0,21.8713,21.9012,21.8713,21.8862,65900.0
2013-06-13 15:00:00,29.25,29.28,29.25,29.27,93400.0,21.8862,21.9087,21.8862,21.9012,93400.0
2013-06-13 15:05:00,29.28,29.31,29.26,29.29,38300.0,21.9087,21.9311,21.8937,21.9162,38300.0
2013-06-13 15:10:00,29.3,29.32,29.28,29.32,75200.0,21.9236,21.9386,21.9087,21.9386,75200.0
2013-06-13 15:15:00,29.31,29.36,29.3,29.3,51300.0,21.9311,21.9685,21.9236,21.9236,51300.0
2013-06-13 15:20:00,29.3,29.32,29.28,29.31,65800.0,21.9236,21.9386,21.9087,21.9311,65800.0
2013-06-13 15:25:00,29.32,29.36,29.31,29.34,65700.0,21.9386,21.9685,21.9311,21.9536,65700.0
2013-06-13 15:30:00,29.35,29.35,29.3,29.3,63800.0,21.9611,21.9611,21.9236,21.9236,63800.0
2013-06-13 15:35:00,29.3,29.36,29.29,29.36,93300.0,21.9236,21.9685,21.9162,21.9685,93300.0
2013-06-13 15:40:00,29.36,29.45,29.36,29.45,160100.0,21.9685,22.0359,21.9685,22.0359,160100.0
2013-06-13 15:45:00,29.45,29.51,29.41,29.45,205500.0,22.0359,22.0808,22.0059,22.0359,205500.0
2013-06-13 15:50:00,29.45,29.47,29.43,29.43,181300.0,22.0359,22.0508,22.0209,22.0209,181300.0
2013-06-13 15:55:00,29.44,29.48,29.42,29.47,463400.0,22.0284,22.0583,22.0134,22.0508,463400.0
2013-06-14 09:30:00,29.48,29.59,29.4,29.42,54000.0,22.0583,22.1406,21.9985,22.0134,54000.0
2013-06-14 09:35:00,29.44,29.46,29.36,29.37,23800.0,22.0284,22.0434,21.9685,21.976,23800.0
2013-06-14 09:40:00,29.38,29.38,29.31,29.36,27300.0,21.9835,21.9835,21.9311,21.9685,27300.0
2013-06-14 09:45:00,29.36,29.45,29.34,29.39,32700.0,21.9685,22.0359,21.9536,21.991,32700.0
2013-06-14 09:50:00,29.38,29.43,29.31,29.38,32500.0,21.9835,22.0209,21.9311,21.9835,32500.0
2013-06-14 09:55:00,29.37,29.46,29.34,29.42,31700.0,21.976,22.0434,21.9536,22.0134,31700.0
2013-06-14 10:00:00,29.42,29.49,29.38,29.42,52300.0,22.0134,22.0658,21.9835,22.0134,52300.0
2013-06-14 10:05:00,29.43,29.5,29.41,29.46,42800.0,22.0209,22.0733,22.0059,22.0434,42800.0
2013-06-14 10:10:00,29.46,29.46,29.42,29.46,17500.0,22.0434,22.0434,22.0134,22.0434,17500.0
2013-06-14 10:15:00,29.45,29.46,29.37,29.42,34000.0,22.0359,22.0434,21.976,22.0134,34000.0
2013-06-14 10:20:00,29.42,29.43,29.38,29.38,26400.0,22.0134,22.0209,21.9835,21.9835,26400.0
2013-06-14 10:25:00,29.38,29.4,29.33,29.34,37000.0,21.9835,21.9985,21.9461,21.9536,37000.0
2013-06-14 10:30:00,29.33,29.35,29.32,29.35,37100.0,21.9461,21.9611,21.9386,21.9611,37100.0
2013-06-14 10:35:00,29.36,29.36,29.27,29.3,24500.0,21.9685,21.9685,21.9012,21.9236,24500.0
2013-06-14 10:40:00,29.3,29.37,29.28,29.37,27100.0,21.9236,21.976,21.9087,21.976,27100.0
2013-06-14 10:45:00,29.37,29.37,29.28,29.29,22400.0,21.976,21.976,21.9087,21.9162,22400.0
2013-06-14 10:50:00,29.29,29.31,29.23,29.27,34400.0,21.9162,21.9311,21.8713,21.9012,34400.0
2013-06-14 10:55:00,29.27,29.27,29.22,29.25,34500.0,21.9012,21.9012,21.8638,21.8862,34500.0
2013-06-14 11:00:00,29.25,29.25,29.2,29.23,50500.0,21.8862,21.8862,21.8488,21.8713,50500.0
2013-06-14 11:05:00,29.23,29.25,29.21,29.24,15100.0,21.8713,21.8862,21.8563,21.8787,15100.0
2013-06-14 11:10:00,29.24,29.28,29.24,29.25,9000.0,21.8787,21.9087,21.8787,21.8862,9000.0
2013-06-14 11:15:00,29.25,29.27,29.22,29.27,42900.0,21.8862,21.9012,21.8638,21.9012,42900.0
2013-06-14 11:20:00,29.26,29.3,29.26,29.3,19800.0,21.8937,21.9236,21.8937,21.9236,19800.0
2013-06-14 11:25:00,29.3,29.32,29.3,29.31,16000.0,21.9236,21.9386,21.9236,21.9311,16000.0
2013-06-14 11:30:00,29.32,29.32,29.25,29.3,17400.0,21.9386,21.9386,21.8862,21.9236,17400.0
2013-06-14 11:35:00,29.31,29.36,29.29,29.32,17800.0,21.9311,21.9685,21.9162,21.9386,17800.0
2013-06-14 11:40:00,29.32,29.33,29.25,29.27,16000.0,21.9386,21.9461,21.8862,21.9012,16000.0
2013-06-14 11:45:00,29.27,29.27,29.22,29.23,18100.0,21.9012,21.9012,21.8638,21.8713,18100.0
2013-06-14 11:50:00,29.22,29.26,29.22,29.26,12900.0,21.8638,21.8937,21.8638,21.8937,12900.0
2013-06-14 11:55:00,29.27,29.3,29.27,29.3,19400.0,21.9012,21.9236,21.9012,21.9236,19400.0
2013-06-14 12:00:00,29.3,29.3,29.24,29.27,16000.0,21.9236,21.9236,21.8787,21.9012,16000.0
2013-06-14 12:05:00,29.28,29.31,29.25,29.3,26800.0,21.9087,21.9311,21.8862,21.9236,26800.0
2013-06-14 12:10:00,29.3,29.31,29.27,29.28,11800.0,21.9236,21.9311,21.9012,21.9087,11800.0
2013-06-14 12:15:00,29.27,29.29,29.24,29.27,15900.0,21.9012,21.9162,21.8787,21.9012,15900.0
2013-06-14 12:20:00,29.28,29.3,29.26,29.29,22100.0,21.9087,21.9236,21.8937,21.9162,22100.0
2013-06-14 12:25:00,29.28,29.3,29.26,29.27,27200.0,21.9087,21.9236,21.8937,21.9012,27200.0
2013-06-14 12:30:00,29.27,29.29,29.25,29.25,16800.0,21.9012,21.9162,21.8862,21.8862,16800.0
2013-06-14 12:35:00,29.25,29.28,29.25,29.28,17900.0,21.8862,21.9087,21.8862,21.9087,17900.0
2013-06-14 12:40:00,29.28,29.29,29.25,29.27,15900.0,21.9087,21.9162,21.8862,21.9012,15900.0
2013-06-14 12:45:00,29.27,29.31,29.27,29.28,13800.0,21.9012,21.9311,21.9012,21.9087,13800.0
2013-06-14 12:50:00,29.28,29.29,29.23,29.24,12300.0,21.9087,21.9162,21.8713,21.8787,12300.0
2013-06-14 12:55:00,29.22,29.23,29.17,29.18,19500.0,21.8638,21.8713,21.8264,21.8339,19500.0
2013-06-14 13:00:00,29.18,29.18,29.13,29.15,20100.0,21.8339,21.8339,21.7964,21.8114,20100.0
2013-06-14 13:05:00,29.15,29.19,29.14,29.18,10600.0,21.8114,21.8413,21.8039,21.8339,10600.0
2013-06-14 13:10:00,29.18,29.18,29.14,29.17,25800.0,21.8339,21.8339,21.8039,21.8264,25800.0
2013-06-14 13:15:00,29.17,29.18,29.14,29.14,20900.0,21.8264,21.8339,21.8039,21.8039,20900.0
2013-06-14 13:20:00,29.14,29.14,29.11,29.12,16300.0,21.8039,21.8039,21.7815,21.789,16300.0
2013-06-14 13:25:00,29.11,29.11,29.07,29.09,18300.0,21.7815,21.7815,21.7515,21.7665,18300.0
2013-06-14 13:30:00,29.08,29.11,29.07,29.11,33200.0,21.759,21.7815,21.7515,21.7815,33200.0
2013-06-14 13:35:00,29.11,29.12,29.07,29.1,14500.0,21.7815,21.789,21.7515,21.774,14500.0
2013-06-14 13:40:00,29.12,29.13,29.1,29.12,6800.0,21.789,21.7964,21.774,21.789,6800.0
2013-06-14 13:45:00,29.12,29.14,29.11,29.13,6900.0,21.789,21.8039,21.7815,21.7964,6900.0
2013-06-14 13:50:00,29.13,29.14,29.08,29.08,17900.0,21.7964,21.8039,21.759,21.759,17900.0
2013-06-14 13:55:00,29.08,29.12,29.08,29.12,13200.0,21.759,21.789,21.759,21.789,13200.0
2013-06-14 14:00:00,29.11,29.11,29.07,29.08,27000.0,21.7815,21.7815,21.7515,21.759,27000.0
2013-06-14 14:05:00,29.08,29.13,29.08,29.13,16200.0,21.759,21.7964,21.759,21.7964,16200.0
2013-06-14 14:10:00,29.13,29.13,29.11,29.12,13700.0,21.7964,21.7964,21.7815,21.789,13700.0
2013-06-14 14:15:00,29.12,29.15,29.11,29.15,18900.0,21.789,21.8114,21.7815,21.8114,18900.0
2013-06-14 14:20:00,29.14,29.22,29.14,29.2,25700.0,21.8039,21.8638,21.8039,21.8488,25700.0
2013-06-14 14:25:00,29.2,29.21,29.17,29.18,16800.0,21.8488,21.8563,21.8264,21.8339,16800.0
2013-06-14 14:30:00,29.17,29.17,29.16,29.16,9700.0,21.8264,21.8264,21.8189,21.8189,9700.0
2013-06-14 14:35:00,29.16,29.2,29.16,29.2,14800.0,21.8189,21.8488,21.8189,21.8488,14800.0
2013-06-14 14:40:00,29.2,29.21,29.16,29.16,10200.0,21.8488,21.8563,21.8189,21.8189,10200.0
2013-06-14 14:45:00,29.17,29.19,29.17,29.19,20800.0,21.8264,21.8413,21.8264,21.8413,20800.0
2013-06-14 14:50:00,29.19,29.21,29.18,29.18,24400.0,21.8413,21.8563,21.8339,21.8339,24400.0
2013-06-14 14:55:00,29.18,29.18,29.09,29.1,56600.0,21.8339,21.8339,21.7665,21.774,56600.0
2013-06-14 15:00:00,29.11,29.18,29.1,29.18,43800.0,21.7815,21.8339,21.774,21.8339,43800.0
2013-06-14 15:05:00,29.18,29.21,29.17,29.18,33800.0,21.8339,21.8563,21.8264,21.8339,33800.0
2013-06-14 15:10:00,29.18,29.21,29.17,29.21,18100.0,21.8339,21.8563,21.8264,21.8563,18100.0
2013-06-14 15:15:00,29.21,29.24,29.19,29.22,43900.0,21.8563,21.8787,21.8413,21.8638,43900.0
2013-06-14 15:20:00,29.22,29.24,29.2,29.21,39300.0,21.8638,21.8787,21.8488,21.8563,39300.0
2013-06-14 15:25:00,29.22,29.24,29.18,29.18,30200.0,21.8638,21.8787,21.8339,21.8339,30200.0
2013-06-14 15:30:00,29.18,29.2,29.14,29.14,73600.0,21.8339,21.8488,21.8039,21.8039,73600.0
2013-06-14 15:35:00,29.14,29.17,29.14,29.14,55000.0,21.8039,21.8264,21.8039,21.8039,55000.0
2013-06-14 15:40:00,29.15,29.17,29.1,29.11,60800.0,21.8114,21.8264,21.774,21.7815,60800.0
2013-06-14 15:45:00,29.11,29.16,29.05,29.14,113200.0,21.7815,21.8189,21.7366,21.8039,113200.0
2013-06-14 15:50:00,29.14,29.15,29.11,29.14,76900.0,21.8039,21.8114,21.7815,21.8039,76900.0
2013-06-14 15:55:00,29.14,29.16,29.11,29.13,307700.0,21.8039,21.8189,21.7815,21.7964,307700.0
2013-06-17 09:30:00,29.37,29.56,29.37,29.48,50600.0,21.976,22.1182,21.976,22.0583,50600.0
2013-06-17 09:35:00,29.48,29.51,29.34,29.36,66900.0,22.0583,22.0808,21.9536,21.9685,66900.0
2013-06-17 09:40:00,29.37,29.4,29.27,29.3,126400.0,21.976,21.9985,21.9012,21.9236,126400.0
2013-06-17 09:45:00,29.32,29.48,29.32,29.45,106900.0,21.9386,22.0583,21.9386,22.0359,106900.0
2013-06-17 09:50:00,29.46,29.48,29.42,29.43,134600.0,22.0434,22.0583,22.0134,22.0209,134600.0
2013-06-17 09:55:00,29.43,29.43,29.4,29.42,37500.0,22.0209,22.0209,21.9985,22.0134,37500.0
2013-06-17 10:00:00,29.42,29.47,29.35,29.36,63400.0,22.0134,22.0508,21.9611,21.9685,63400.0
2013-06-17 10:05:00,29.36,29.48,29.36,29.44,23500.0,21.9685,22.0583,21.9685,22.0284,23500.0
2013-06-17 10:10:00,29.43,29.52,29.43,29.49,34700.0,22.0209,22.0883,22.0209,22.0658,34700.0
2013-06-17 10:15:00,29.5,29.52,29.45,29.46,37700.0,22.0733,22.0883,22.0359,22.0434,37700.0
2013-06-17 10:20:00,29.46,29.51,29.45,29.48,42000.0,22.0434,22.0808,22.0359,22.0583,42000.0
2013-06-17 10:25:00,29.48,29.52,29.47,29.49,30800.0,22.0583,22.0883,22.0508,22.0658,30800.0
2013-06-17 10:30:00,29.49,29.51,29.48,29.49,38900.0,22.0658,22.0808,22.0583,22.0658,38900.0
2013-06-17 10:35:00,29.49,29.51,29.46,29.46,38900.0,22.0658,22.0808,22.0434,22.0434,38900.0
2013-06-17 10:40:00,29.45,29.49,29.45,29.47,21600.0,22.0359,22.0658,22.0359,22.0508,21600.0
2013-06-17 10:45:00,29.47,29.53,29.47,29.53,35800.0,22.0508,22.0957,22.0508,22.0957,35800.0
2013-06-17 10:50:00,29.53,29.54,29.5,29.52,48700.0,22.0957,22.1032,22.0733,22.0883,48700.0
2013-06-17 10:55:00,29.52,29.58,29.52,29.57,17200.0,22.0883,22.1331,22.0883,22.1257,17200.0
2013-06-17 11:00:00,29.57,29.59,29.55,29.56,49000.0,22.1257,22.1406,22.1107,22.1182,49000.0
2013-06-17 11:05:00,29.57,29.59,29.55,29.59,34500.0,22.1257,22.1406,22.1107,22.1406,34500.0
2013-06-17 11:10:00,29.59,29.6,29.58,29.59,37400.0,22.1406,22.1481,22.1331,22.1406,37400.0
2013-06-17 11:15:00,29.59,29.6,29.55,29.55,17900.0,22.1406,22.1481,22.1107,22.1107,17900.0
2013-06-17 11:20:00,29.55,29.61,29.55,29.61,36900.0,22.1107,22.1556,22.1107,22.1556,36900.0
2013-06-17 11:25:00,29.6,29.61,29.57,29.58,37700.0,22.1481,22.1556,22.1257,22.1331,37700.0
2013-06-17 11:30:00,29.58,29.58,29.56,29.58,26400.0,22.1331,22.1331,22.1182,22.1331,26400.0
2013-06-17 11:35:00,29.57,29.58,29.55,29.55,29700.0,22.1257,22.1331,22.1107,22.1107,29700.0
2013-06-17 11:40:00,29.55,29.57,29.53,29.53,48600.0,22.1107,22.1257,22.0957,22.0957,48600.0
2013-06-17 11:45:00,29.53,29.54,29.51,29.51,18200.0,22.0957,22.1032,22.0808,22.0808,18200.0
2013-06-17 11:50:00,29.52,29.53,29.5,29.51,37700.0,22.0883,22.0957,22.0733,22.0808,37700.0
2013-06-17 11:55:00,29.52,29.52,29.48,29.52,42000.0,22.0883,22.0883,22.0583,22.0883,42000.0
2013-06-17 12:00:00,29.52,29.52,29.48,29.49,45400.0,22.0883,22.0883,22.0583,22.0658,45400.0
2013-06-17 12:05:00,29.5,29.5,29.48,29.5,18900.0,22.0733,22.0733,22.0583,22.0733,18900.0
2013-06-17 12:10:00,29.5,29.51,29.44,29.46,58200.0,22.0733,22.0808,22.0284,22.0434,58200.0
2013-06-17 12:15:00,29.45,29.46,29.44,29.45,17900.0,22.0359,22.0434,22.0284,22.0359,17900.0
2013-06-17 12:20:00,29.45,29.47,29.44,29.47,20700.0,22.0359,22.0508,22.0284,22.0508,20700.0
2013-06-17 12:25:00,29.47,29.48,29.45,29.45,18100.0,22.0508,22.0583,22.0359,22.0359,18100.0
2013-06-17 12:30:00,29.45,29.47,29.44,29.45,28000.0,22.0359,22.0508,22.0284,22.0359,28000.0
2013-06-17 12:35:00,29.45,29.48,29.44,29.47,40600.0,22.0359,22.0583,22.0284,22.0508,40600.0
2013-06-17 12:40:00,29.48,29.51,29.48,29.5,32600.0,22.0583,22.0808,22.0583,22.0733,32600.0
2013-06-17 12:45:00,29.51,29.52,29.49,29.5,46700.0,22.0808,22.0883,22.0658,22.0733,46700.0
2013-06-17 12:50:00,29.5,29.5,29.49,29.5,18200.0,22.0733,22.0733,22.0658,22.0733,18200.0
2013-06-17 12:55:00,29.5,29.51,29.48,29.5,35900.0,22.0733,22.0808,22.0583,22.0733,35900.0
2013-06-17 13:00:00,29.5,29.51,29.49,29.5,24600.0,22.0733,22.0808,22.0658,22.0733,24600.0
2013-06-17 13:05:00,29.49,29.5,29.48,29.49,23200.0,22.0658,22.0733,22.0583,22.0658,23200.0
2013-06-17 13:10:00,29.49,29.51,29.49,29.51,17700.0,22.0658,22.0808,22.0658,22.0808,17700.0
2013-06-17 13:15:00,29.51,29.51,29.47,29.48,28500.0,22.0808,22.0808,22.0508,22.0583,28500.0
2013-06-17 13:20:00,29.47,29.52,29.47,29.5,48400.0,22.0508,22.0883,22.0508,22.0733,48400.0
2013-06-17 13:25:00,29.5,29.51,29.48,29.5,38900.0,22.0733,22.0808,22.0583,22.0733,38900.0
2013-06-17 13:30:00,29.5,29.51,29.49,29.5,32100.0,22.0733,22.0808,22.0658,22.0733,32100.0
2013-06-17 13:35:00,29.51,29.51,29.48,29.49,75400.0,22.0808,22.0808,22.0583,22.0658,75400.0
2013-06-17 13:40:00,29.49,29.49,29.47,29.47,46700.0,22.0658,22.0658,22.0508,22.0508,46700.0
2013-06-17 13:45:00,29.48,29.48,29.43,29.45,52000.0,22.0583,22.0583,22.0209,22.0359,52000.0
2013-06-17 13:50:00,29.46,29.46,29.43,29.43,41700.0,22.0434,22.0434,22.0209,22.0209,41700.0
2013-06-17 13:55:00,29.44,29.44,29.42,29.42,47300.0,22.0284,22.0284,22.0134,22.0134,47300.0
2013-06-17 14:00:00,29.42,29.42,29.39,29.39,42400.0,22.0134,22.0134,21.991,21.991,42400.0
2013-06-17 14:05:00,29.4,29.41,29.35,29.37,96400.0,21.9985,22.0059,21.9611,21.976,96400.0
2013-06-17 14:10:00,29.37,29.38,29.32,29.34,89400.0,21.976,21.9835,21.9386,21.9536,89400.0
2013-06-17 14:15:00,29.35,29.36,29.31,29.34,63400.0,21.9611,21.9685,21.9311,21.9536,63400.0
2013-06-17 14:20:00,29.34,29.34,29.25,29.25,90400.0,21.9536,21.9536,21.8862,21.8862,90400.0
2013-06-17 14:25:00,29.26,29.26,29.18,29.23,127100.0,21.8937,21.8937,21.8339,21.8713,127100.0
2013-06-17 14:30:00,29.23,29.28,29.21,29.27,67000.0,21.8713,21.9087,21.8563,21.9012,67000.0
2013-06-17 14:35:00,29.27,29.27,29.23,29.24,110100.0,21.9012,21.9012,21.8713,21.8787,110100.0
2013-06-17 14:40:00,29.25,29.28,29.21,29.23,48900.0,21.8862,21.9087,21.8563,21.8713,48900.0
2013-06-17 14:45:00,29.23,29.24,29.16,29.17,79900.0,21.8713,21.8787,21.8189,21.8264,79900.0
2013-06-17 14:50:00,29.17,29.21,29.16,29.2,62700.0,21.8264,21.8563,21.8189,21.8488,62700.0
2013-06-17 14:55:00,29.2,29.2,29.14,29.19,82500.0,21.8488,21.8488,21.8039,21.8413,82500.0
2013-06-17 15:00:00,29.18,29.25,29.16,29.25,86100.0,21.8339,21.8862,21.8189,21.8862,86100.0
2013-06-17 15:05:00,29.25,29.27,29.18,29.23,108300.0,21.8862,21.9012,21.8339,21.8713,108300.0
2013-06-17 15:10:00,29.22,29.22,29.15,29.17,132800.0,21.8638,21.8638,21.8114,21.8264,132800.0
2013-06-17 15:15:00,29.18,29.19,29.16,29.19,150300.0,21.8339,21.8413,21.8189,21.8413,150300.0
2013-06-17 15:20:00,29.19,29.21,29.14,29.21,87600.0,21.8413,21.8563,21.8039,21.8563,87600.0
2013-06-17 15:25:00,29.2,29.25,29.19,29.24,88800.0,21.8488,21.8862,21.8413,21.8787,88800.0
2013-06-17 15:30:00,29.24,29.3,29.24,29.29,74000.0,21.8787,21.9236,21.8787,21.9162,74000.0
2013-06-17 15:35:00,29.29,29.38,29.29,29.35,115300.0,21.9162,21.9835,21.9162,21.9611,115300.0
2013-06-17 15:40:00,29.36,29.4,29.34,29.39,150000.0,21.9685,21.9985,21.9536,21.991,150000.0
2013-06-17 15:45:00,29.4,29.41,29.34,29.38,251500.0,21.9985,22.0059,21.9536,21.9835,251500.0
2013-06-17 15:50:00,29.38,29.39,29.3,29.33,154700.0,21.9835,21.991,21.9236,21.9461,154700.0
2013-06-17 15:55:00,29.33,29.37,29.32,29.37,284100.0,21.9461,21.976,21.9386,21.976,284100.0
2013-06-18 09:30:00,29.47,29.65,29.4,29.64,124500.0,22.0508,22.1855,21.9985,22.178,124500.0
2013-06-18 09:35:00,29.62,29.72,29.56,29.67,74800.0,22.1631,22.2379,22.1182,22.2005,74800.0
2013-06-18 09:40:00,29.65,29.65,29.49,29.53,82100.0,22.1855,22.1855,22.0658,22.0957,82100.0
2013-06-18 09:45:00,29.52,29.54,29.31,29.33,257500.0,22.0883,22.1032,21.9311,21.9461,257500.0
2013-06-18 09:50:00,29.34,29.5,29.31,29.44,144100.0,21.9536,22.0733,21.9311,22.0284,144100.0
2013-06-18 09:55:00,29.45,29.52,29.44,29.46,67400.0,22.0359,22.0883,22.0284,22.0434,67400.0
2013-06-18 10:00:00,29.46,29.48,29.37,29.4,58300.0,22.0434,22.0583,21.976,21.9985,58300.0
2013-06-18 10:05:00,29.4,29.46,29.4,29.44,36400.0,21.9985,22.0434,21.9985,22.0284,36400.0
2013-06-18 10:10:00,29.44,29.44,29.33,29.33,63100.0,22.0284,22.0284,21.9461,21.9461,63100.0
2013-06-18 10:15:00,29.34,29.41,29.3,29.41,69400.0,21.9536,22.0059,21.9236,22.0059,69400.0
2013-06-18 10:20:00,29.41,29.45,29.39,29.45,37100.0,22.0059,22.0359,21.991,22.0359,37100.0
2013-06-18 10:25:00,29.45,29.49,29.45,29.49,24000.0,22.0359,22.0658,22.0359,22.0658,24000.0
2013-06-18 10:30:00,29.49,29.55,29.48,29.5,52200.0,22.0658,22.1107,22.0583,22.0733,52200.0
2013-06-18 10:35:00,29.51,29.57,29.51,29.57,15300.0,22.0808,22.1257,22.0808,22.1257,15300.0
2013-06-18 10:40:00,29.56,29.57,29.47,29.51,73300.0,22.1182,22.1257,22.0508,22.0808,73300.0
2013-06-18 10:45:00,29.51,29.55,29.5,29.55,22000.0,22.0808,22.1107,22.0733,22.1107,22000.0
2013-06-18 10:50:00,29.55,29.6,29.55,29.58,24800.0,22.1107,22.1481,22.1107,22.1331,24800.0
2013-06-18 10:55:00,29.58,29.59,29.56,29.58,11800.0,22.1331,22.1406,22.1182,22.1331,11800.0
2013-06-18 11:00:00,29.58,29.6,29.55,29.59,44800.0,22.1331,22.1481,22.1107,22.1406,44800.0
2013-06-18 11:05:00,29.59,29.59,29.55,29.57,43200.0,22.1406,22.1406,22.1107,22.1257,43200.0
2013-06-18 11:10:00,29.58,29.59,29.55,29.59,38300.0,22.1331,22.1406,22.1107,22.1406,38300.0
2013-06-18 11:15:00,29.59,29.62,29.59,29.59,16900.0,22.1406,22.1631,22.1406,22.1406,16900.0
2013-06-18 11:20:00,29.6,29.63,29.58,29.61,18900.0,22.1481,22.1706,22.1331,22.1556,18900.0
2013-06-18 11:25:00,29.61,29.69,29.61,29.69,33900.0,22.1556,22.2155,22.1556,22.2155,33900.0
2013-06-18 11:30:00,29.68,29.71,29.67,29.68,37400.0,22.208,22.2304,22.2005,22.208,37400.0
2013-06-18 11:35:00,29.68,29.7,29.67,29.68,26900.0,22.208,22.2229,22.2005,22.208,26900.0
2013-06-18 11:40:00,29.69,29.75,29.68,29.7,43800.0,22.2155,22.2604,22.208,22.2229,43800.0
2013-06-18 11:45:00,29.7,29.71,29.68,29.69,11900.0,22.2229,22.2304,22.208,22.2155,11900.0
2013-06-18 11:50:00,29.7,29.71,29.63,29.68,81900.0,22.2229,22.2304,22.1706,22.208,81900.0
2013-06-18 11:55:00,29.68,29.7,29.61,29.62,99300.0,22.208,22.2229,22.1556,22.1631,99300.0
2013-06-18 12:00:00,29.63,29.68,29.63,29.68,42100.0,22.1706,22.208,22.1706,22.208,42100.0
2013-06-18 12:05:00,29.68,29.7,29.67,29.68,55500.0,22.208,22.2229,22.2005,22.208,55500.0
2013-06-18 12:10:00,29.68,29.7,29.68,29.69,19500.0,22.208,22.2229,22.208,22.2155,19500.0
2013-06-18 12:15:00,29.69,29.71,29.68,29.69,43800.0,22.2155,22.2304,22.208,22.2155,43800.0
2013-06-18 12:20:00,29.69,29.74,29.68,29.73,43300.0,22.2155,22.2529,22.208,22.2454,43300.0
2013-06-18 12:25:00,29.73,29.73,29.71,29.71,30700.0,22.2454,22.2454,22.2304,22.2304,30700.0
2013-06-18 12:30:00,29.71,29.72,29.69,29.69,34400.0,22.2304,22.2379,22.2155,22.2155,34400.0
2013-06-18 12:35:00,29.69,29.7,29.67,29.68,29000.0,22.2155,22.2229,22.2005,22.208,29000.0
2013-06-18 12:40:00,29.68,29.71,29.68,29.7,19800.0,22.208,22.2304,22.208,22.2229,19800.0
2013-06-18 12:45:00,29.71,29.71,29.67,29.68,25800.0,22.2304,22.2304,22.2005,22.208,25800.0
2013-06-18 12:50:00,29.69,29.72,29.68,29.69,26800.0,22.2155,22.2379,22.208,22.2155,26800.0
2013-06-18 12:55:00,29.7,29.73,29.69,29.73,27900.0,22.2229,22.2454,22.2155,22.2454,27900.0
2013-06-18 13:00:00,29.74,29.76,29.72,29.73,57300.0,22.2529,22.2678,22.2379,22.2454,57300.0
2013-06-18 13:05:00,29.73,29.73,29.71,29.72,14500.0,22.2454,22.2454,22.2304,22.2379,14500.0
2013-06-18 13:10:00,29.72,29.73,29.7,29.72,24000.0,22.2379,22.2454,22.2229,22.2379,24000.0
2013-06-18 13:15:00,29.71,29.73,29.69,29.73,23200.0,22.2304,22.2454,22.2155,22.2454,23200.0
2013-06-18 13:20:00,29.72,29.73,29.7,29.71,29100.0,22.2379,22.2454,22.2229,22.2304,29100.0
2013-06-18 13:25:00,29.71,29.74,29.7,29.71,13900.0,22.2304,22.2529,22.2229,22.2304,13900.0
2013-06-18 13:30:00,29.71,29.73,29.69,29.71,57800.0,22.2304,22.2454,22.2155,22.2304,57800.0
2013-06-18 13:35:00,29.71,29.76,29.71,29.73,19500.0,22.2304,22.2678,22.2304,22.2454,19500.0
2013-06-18 13:40:00,29.73,29.76,29.72,29.75,21800.0,22.2454,22.2678,22.2379,22.2604,21800.0
2013-06-18 13:45:00,29.75,29.77,29.73,29.74,17900.0,22.2604,22.2753,22.2454,22.2529,17900.0
2013-06-18 13:50:00,29.74,29.78,29.73,29.76,17300.0,22.2529,22.2828,22.2454,22.2678,17300.0
2013-06-18 13:55:00,29.75,29.76,29.72,29.74,33500.0,22.2604,22.2678,22.2379,22.2529,33500.0
2013-06-18 14:00:00,29.72,29.76,29.7,29.76,47500.0,22.2379,22.2678,22.2229,22.2678,47500.0
2013-06-18 14:05:00,29.76,29.8,29.76,29.8,34500.0,22.2678,22.2978,22.2678,22.2978,34500.0
2013-06-18 14:10:00,29.8,29.84,29.79,29.8,43500.0,22.2978,22.3277,22.2903,22.2978,43500.0
2013-06-18 14:15:00,29.8,29.83,29.8,29.81,34000.0,22.2978,22.3202,22.2978,22.3052,34000.0
2013-06-18 14:20:00,29.82,29.82,29.78,29.8,57400.0,22.3127,22.3127,22.2828,22.2978,57400.0
2013-06-18 14:25:00,29.81,29.82,29.75,29.79,56300.0,22.3052,22.3127,22.2604,22.2903,56300.0
2013-06-18 14:30:00,29.79,29.82,29.78,29.81,46000.0,22.2903,22.3127,22.2828,22.3052,46000.0
2013-06-18 14:35:00,29.81,29.83,29.8,29.82,32500.0,22.3052,22.3202,22.2978,22.3127,32500.0
2013-06-18 14:40:00,29.81,29.84,29.81,29.83,31700.0,22.3052,22.3277,22.3052,22.3202,31700.0
2013-06-18 14:45:00,29.83,29.88,29.82,29.85,60600.0,22.3202,22.3576,22.3127,22.3352,60600.0
2013-06-18 14:50:00,29.85,29.86,29.83,29.84,46800.0,22.3352,22.3427,22.3202,22.3277,46800.0
2013-06-18 14:55:00,29.85,29.86,29.81,29.85,46500.0,22.3352,22.3427,22.3052,22.3352,46500.0
2013-06-18 15:00:00,29.85,29.85,29.81,29.81,72900.0,22.3352,22.3352,22.3052,22.3052,72900.0
2013-06-18 15:05:00,29.82,29.82,29.74,29.77,79200.0,22.3127,22.3127,22.2529,22.2753,79200.0
2013-06-18 15:10:00,29.77,29.78,29.75,29.75,74100.0,22.2753,22.2828,22.2604,22.2604,74100.0
2013-06-18 15:15:00,29.75,29.77,29.72,29.76,69800.0,22.2604,22.2753,22.2379,22.2678,69800.0
2013-06-18 15:20:00,29.76,29.8,29.75,29.79,80100.0,22.2678,22.2978,22.2604,22.2903,80100.0
2013-06-18 15:25:00,29.79,29.83,29.78,29.83,61600.0,22.2903,22.3202,22.2828,22.3202,61600.0
2013-06-18 15:30:00,29.83,29.83,29.77,29.77,58600.0,22.3202,22.3202,22.2753,22.2753,58600.0
2013-06-18 15:35:00,29.77,29.79,29.76,29.77,65700.0,22.2753,22.2903,22.2678,22.2753,65700.0
2013-06-18 15:40:00,29.77,29.8,29.76,29.76,87100.0,22.2753,22.2978,22.2678,22.2678,87100.0
2013-06-18 15:45:00,29.77,29.79,29.73,29.73,124300.0,22.2753,22.2903,22.2454,22.2454,124300.0
2013-06-18 15:50:00,29.74,29.75,29.69,29.71,118200.0,22.2529,22.2604,22.2155,22.2304,118200.0
2013-06-18 15:55:00,29.71,29.76,29.7,29.75,280900.0,22.2304,22.2678,22.2229,22.2604,280900.0
2013-06-19 09:30:00,29.76,29.8,29.57,29.58,45600.0,22.2678,22.2978,22.1257,22.1331,45600.0
2013-06-19 09:35:00,29.58,29.65,29.57,29.58,19800.0,22.1331,22.1855,22.1257,22.1331,19800.0
2013-06-19 09:40:00,29.6,29.65,29.52,29.61,51100.0,22.1481,22.1855,22.0883,22.1556,51100.0
2013-06-19 09:45:00,29.61,29.63,29.55,29.55,25700.0,22.1556,22.1706,22.1107,22.1107,25700.0
2013-06-19 09:50:00,29.55,29.59,29.46,29.51,81100.0,22.1107,22.1406,22.0434,22.0808,81100.0
2013-06-19 09:55:00,29.52,29.57,29.52,29.52,33000.0,22.0883,22.1257,22.0883,22.0883,33000.0
2013-06-19 10:00:00,29.52,29.6,29.49,29.58,44300.0,22.0883,22.1481,22.0658,22.1331,44300.0
2013-06-19 10:05:00,29.58,29.62,29.57,29.59,33900.0,22.1331,22.1631,22.1257,22.1406,33900.0
2013-06-19 10:10:00,29.59,29.62,29.59,29.59,19900.0,22.1406,22.1631,22.1406,22.1406,19900.0
2013-06-19 10:15:00,29.58,29.63,29.56,29.61,56600.0,22.1331,22.1706,22.1182,22.1556,56600.0
2013-06-19 10:20:00,29.61,29.65,29.61,29.63,29800.0,22.1556,22.1855,22.1556,22.1706,29800.0
2013-06-19 10:25:00,29.63,29.67,29.63,29.64,43000.0,22.1706,22.2005,22.1706,22.178,43000.0
2013-06-19 10:30:00,29.65,29.67,29.6,29.67,44800.0,22.1855,22.2005,22.1481,22.2005,44800.0
2013-06-19 10:35:00,29.67,29.72,29.65,29.71,19500.0,22.2005,22.2379,22.1855,22.2304,19500.0
2013-06-19 10:40:00,29.71,29.73,29.68,29.72,29300.0,22.2304,22.2454,22.208,22.2379,29300.0
2013-06-19 10:45:00,29.71,29.72,29.64,29.68,86600.0,22.2304,22.2379,22.178,22.208,86600.0
2013-06-19 10:50:00,29.69,29.75,29.68,29.71,110200.0,22.2155,22.2604,22.208,22.2304,110200.0
2013-06-19 10:55:00,29.72,29.74,29.67,29.72,54700.0,22.2379,22.2529,22.2005,22.2379,54700.0
2013-06-19 11:00:00,29.72,29.74,29.71,29.72,29000.0,22.2379,22.2529,22.2304,22.2379,29000.0
2013-06-19 11:05:00,29.72,29.76,29.71,29.75,45600.0,22.2379,22.2678,22.2304,22.2604,45600.0
2013-06-19 11:10:00,29.75,29.8,29.74,29.77,36600.0,22.2604,22.2978,22.2529,22.2753,36600.0
2013-06-19 11:15:00,29.76,29.79,29.75,29.78,30300.0,22.2678,22.2903,22.2604,22.2828,30300.0
2013-06-19 11:20:00,29.79,29.79,29.71,29.72,38800.0,22.2903,22.2903,22.2304,22.2379,38800.0
2013-06-19 11:25:00,29.72,29.73,29.67,29.7,42700.0,22.2379,22.2454,22.2005,22.2229,42700.0
2013-06-19 11:30:00,29.69,29.73,29.67,29.73,53000.0,22.2155,22.2454,22.2005,22.2454,53000.0
2013-06-19 11:35:00,29.73,29.76,29.71,29.72,29700.0,22.2454,22.2678,22.2304,22.2379,29700.0
2013-06-19 11:40:00,29.73,29.77,29.73,29.75,27900.0,22.2454,22.2753,22.2454,22.2604,27900.0
2013-06-19 11:45:00,29.75,29.77,29.73,29.74,31800.0,22.2604,22.2753,22.2454,22.2529,31800.0
2013-06-19 11:50:00,29.74,29.75,29.72,29.73,13700.0,22.2529,22.2604,22.2379,22.2454,13700.0
2013-06-19 11:55:00,29.73,29.74,29.7,29.7,15500.0,22.2454,22.2529,22.2229,22.2229,15500.0
2013-06-19 12:00:00,29.7,29.71,29.69,29.7,34400.0,22.2229,22.2304,22.2155,22.2229,34400.0
2013-06-19 12:05:00,29.7,29.71,29.69,29.7,10100.0,22.2229,22.2304,22.2155,22.2229,10100.0
2013-06-19 12:10:00,29.69,29.7,29.67,29.69,39400.0,22.2155,22.2229,22.2005,22.2155,39400.0
2013-06-19 12:15:00,29.69,29.69,29.64,29.65,39600.0,22.2155,22.2155,22.178,22.1855,39600.0
2013-06-19 12:20:00,29.65,29.66,29.64,29.66,17700.0,22.1855,22.193,22.178,22.193,17700.0
2013-06-19 12:25:00,29.66,29.71,29.65,29.7,19700.0,22.193,22.2304,22.1855,22.2229,19700.0
2013-06-19 12:30:00,29.7,29.71,29.69,29.71,12800.0,22.2229,22.2304,22.2155,22.2304,12800.0
2013-06-19 12:35:00,29.71,29.73,29.68,29.72,26200.0,22.2304,22.2454,22.208,22.2379,26200.0
2013-06-19 12:40:00,29.72,29.76,29.71,29.74,37900.0,22.2379,22.2678,22.2304,22.2529,37900.0
2013-06-19 12:45:00,29.73,29.79,29.72,29.79,37200.0,22.2454,22.2903,22.2379,22.2903,37200.0
2013-06-19 12:50:00,29.78,29.78,29.74,29.77,26000.0,22.2828,22.2828,22.2529,22.2753,26000.0
2013-06-19 12:55:00,29.76,29.77,29.75,29.76,8100.0,22.2678,22.2753,22.2604,22.2678,8100.0
2013-06-19 13:00:00,29.75,29.76,29.71,29.72,35000.0,22.2604,22.2678,22.2304,22.2379,35000.0
2013-06-19 13:05:00,29.72,29.75,29.71,29.74,14500.0,22.2379,22.2604,22.2304,22.2529,14500.0
2013-06-19 13:10:00,29.75,29.78,29.74,29.74,25500.0,22.2604,22.2828,22.2529,22.2529,25500.0
2013-06-19 13:15:00,29.74,29.77,29.71,29.74,44000.0,22.2529,22.2753,22.2304,22.2529,44000.0
2013-06-19 13:20:00,29.75,29.75,29.71,29.74,26100.0,22.2604,22.2604,22.2304,22.2529,26100.0
2013-06-19 13:25:00,29.73,29.76,29.73,29.75,17900.0,22.2454,22.2678,22.2454,22.2604,17900.0
2013-06-19 13:30:00,29.75,29.77,29.74,29.76,18500.0,22.2604,22.2753,22.2529,22.2678,18500.0
2013-06-19 13:35:00,29.76,29.79,29.76,29.79,42600.0,22.2678,22.2903,22.2678,22.2903,42600.0
2013-06-19 13:40:00,29.79,29.81,29.78,29.8,28500.0,22.2903,22.3052,22.2828,22.2978,28500.0
2013-06-19 13:45:00,29.8,29.8,29.77,29.78,29800.0,22.2978,22.2978,22.2753,22.2828,29800.0
2013-06-19 13:50:00,29.78,29.81,29.78,29.79,27800.0,22.2828,22.3052,22.2828,22.2903,27800.0
2013-06-19 13:55:00,29.79,29.83,29.79,29.83,32900.0,22.2903,22.3202,22.2903,22.3202,32900.0
2013-06-19 14:00:00,29.83,29.85,29.69,29.76,456800.0,22.3202,22.3352,22.2155,22.2678,456800.0
2013-06-19 14:05:00,29.75,29.81,29.69,29.78,199300.0,22.2604,22.3052,22.2155,22.2828,199300.0
2013-06-19 14:10:00,29.77,29.94,29.7,29.93,144400.0,22.2753,22.4025,22.2229,22.395,144400.0
2013-06-19 14:15:00,29.92,29.96,29.88,29.96,134100.0,22.3876,22.4175,22.3576,22.4175,134100.0
2013-06-19 14:20:00,29.96,30.0,29.92,29.99,295500.0,22.4175,22.4474,22.3876,22.4399,295500.0
2013-06-19 14:25:00,30.0,30.14,29.95,30.14,297400.0,22.4474,22.5522,22.41,22.5522,297400.0
2013-06-19 14:30:00,30.13,30.14,29.99,30.0,235800.0,22.5447,22.5522,22.4399,22.4474,235800.0
2013-06-19 14:35:00,30.01,30.19,30.0,30.07,493500.0,22.4549,22.5896,22.4474,22.4998,493500.0
2013-06-19 14:40:00,30.09,30.21,30.03,30.16,148600.0,22.5148,22.6045,22.4699,22.5671,148600.0
2013-06-19 14:45:00,30.16,30.17,30.04,30.05,156800.0,22.5671,22.5746,22.4773,22.4848,156800.0
2013-06-19 14:50:00,30.05,30.05,29.93,29.95,143200.0,22.4848,22.4848,22.395,22.41,143200.0
2013-06-19 14:55:00,29.94,29.94,29.74,29.79,144200.0,22.4025,22.4025,22.2529,22.2903,144200.0
2013-06-19 15:00:00,29.79,29.88,29.74,29.83,216900.0,22.2903,22.3576,22.2529,22.3202,216900.0
2013-06-19 15:05:00,29.83,29.86,29.72,29.75,212500.0,22.3202,22.3427,22.2379,22.2604,212500.0
2013-06-19 15:10:00,29.74,29.81,29.68,29.71,186800.0,22.2529,22.3052,22.208,22.2304,186800.0
2013-06-19 15:15:00,29.71,29.78,29.67,29.68,198400.0,22.2304,22.2828,22.2005,22.208,198400.0
2013-06-19 15:20:00,29.67,29.76,29.66,29.75,183800.0,22.2005,22.2678,22.193,22.2604,183800.0
2013-06-19 15:25:00,29.75,29.92,29.74,29.88,219600.0,22.2604,22.3876,22.2529,22.3576,219600.0
2013-06-19 15:30:00,29.89,29.9,29.8,29.8,222300.0,22.3651,22.3726,22.2978,22.2978,222300.0
2013-06-19 15:35:00,29.8,29.86,29.8,29.8,195400.0,22.2978,22.3427,22.2978,22.2978,195400.0
2013-06-19 15:40:00,29.8,29.83,29.77,29.8,133200.0,22.2978,22.3202,22.2753,22.2978,133200.0
2013-06-19 15:45:00,29.8,29.8,29.65,29.67,299100.0,22.2978,22.2978,22.1855,22.2005,299100.0
2013-06-19 15:50:00,29.67,29.69,29.6,29.69,315300.0,22.2005,22.2155,22.1481,22.2155,315300.0
2013-06-19 15:55:00,29.69,29.71,29.64,29.64,668400.0,22.2155,22.2304,22.178,22.178,668400.0
2013-06-20 09:30:00,29.38,29.38,29.18,29.19,115300.0,21.9835,21.9835,21.8339,21.8413,115300.0
2013-06-20 09:35:00,29.19,29.21,29.08,29.16,332700.0,21.8413,21.8563,21.759,21.8189,332700.0
2013-06-20 09:40:00,29.15,29.2,29.08,29.19,72500.0,21.8114,21.8488,21.759,21.8413,72500.0
2013-06-20 09:45:00,29.19,29.3,29.18,29.28,256400.0,21.8413,21.9236,21.8339,21.9087,256400.0
2013-06-20 09:50:00,29.28,29.33,29.23,29.27,148700.0,21.9087,21.9461,21.8713,21.9012,148700.0
2013-06-20 09:55:00,29.27,29.27,29.14,29.14,72900.0,21.9012,21.9012,21.8039,21.8039,72900.0
2013-06-20 10:00:00,29.15,29.28,29.13,29.15,128300.0,21.8114,21.9087,21.7964,21.8114,128300.0
2013-06-20 10:05:00,29.15,29.22,29.12,29.18,67000.0,21.8114,21.8638,21.789,21.8339,67000.0
2013-06-20 10:10:00,29.19,29.2,29.09,29.14,113600.0,21.8413,21.8488,21.7665,21.8039,113600.0
2013-06-20 10:15:00,29.14,29.17,29.05,29.16,120700.0,21.8039,21.8264,21.7366,21.8189,120700.0
2013-06-20 10:20:00,29.16,29.25,29.14,29.21,95600.0,21.8189,21.8862,21.8039,21.8563,95600.0
2013-06-20 10:25:00,29.21,29.25,29.15,29.17,85300.0,21.8563,21.8862,21.8114,21.8264,85300.0
2013-06-20 10:30:00,29.17,29.17,29.1,29.11,86400.0,21.8264,21.8264,21.774,21.7815,86400.0
2013-06-20 10:35:00,29.11,29.15,29.07,29.11,81700.0,21.7815,21.8114,21.7515,21.7815,81700.0
2013-06-20 10:40:00,29.1,29.19,29.08,29.17,60900.0,21.774,21.8413,21.759,21.8264,60900.0
2013-06-20 10:45:00,29.17,29.26,29.14,29.23,49200.0,21.8264,21.8937,21.8039,21.8713,49200.0
2013-06-20 10:50:00,29.23,29.26,29.21,29.24,47500.0,21.8713,21.8937,21.8563,21.8787,47500.0
2013-06-20 10:55:00,29.23,29.25,29.19,29.21,43300.0,21.8713,21.8862,21.8413,21.8563,43300.0
2013-06-20 11:00:00,29.2,29.21,29.15,29.17,50700.0,21.8488,21.8563,21.8114,21.8264,50700.0
2013-06-20 11:05:00,29.17,29.19,29.06,29.06,55500.0,21.8264,21.8413,21.7441,21.7441,55500.0
2013-06-20 11:10:00,29.07,29.12,29.05,29.1,30300.0,21.7515,21.789,21.7366,21.774,30300.0
2013-06-20 11:15:00,29.1,29.12,29.07,29.07,76700.0,21.774,21.789,21.7515,21.7515,76700.0
2013-06-20 11:20:00,29.08,29.16,29.08,29.13,38500.0,21.759,21.8189,21.759,21.7964,38500.0
2013-06-20 11:25:00,29.13,29.17,29.13,29.14,47700.0,21.7964,21.8264,21.7964,21.8039,47700.0
2013-06-20 11:30:00,29.13,29.16,29.09,29.09,37900.0,21.7964,21.8189,21.7665,21.7665,37900.0
2013-06-20 11:35:00,29.09,29.17,29.07,29.17,45100.0,21.7665,21.8264,21.7515,21.8264,45100.0
2013-06-20 11:40:00,29.16,29.18,29.14,29.14,28300.0,21.8189,21.8339,21.8039,21.8039,28300.0
2013-06-20 11:45:00,29.15,29.22,29.14,29.22,59800.0,21.8114,21.8638,21.8039,21.8638,59800.0
2013-06-20 11:50:00,29.22,29.26,29.22,29.26,40800.0,21.8638,21.8937,21.8638,21.8937,40800.0
2013-06-20 11:55:00,29.26,29.28,29.23,29.23,26500.0,21.8937,21.9087,21.8713,21.8713,26500.0
2013-06-20 12:00:00,29.22,29.3,29.22,29.24,91500.0,21.8638,21.9236,21.8638,21.8787,91500.0
2013-06-20 12:05:00,29.24,29.27,29.23,29.27,58400.0,21.8787,21.9012,21.8713,21.9012,58400.0
2013-06-20 12:10:00,29.28,29.3,29.26,29.3,38700.0,21.9087,21.9236,21.8937,21.9236,38700.0
2013-06-20 12:15:00,29.29,29.32,29.26,29.31,47200.0,21.9162,21.9386,21.8937,21.9311,47200.0
2013-06-20 12:20:00,29.3,29.31,29.28,29.3,22600.0,21.9236,21.9311,21.9087,21.9236,22600.0
2013-06-20 12:25:00,29.3,29.32,29.28,29.28,26000.0,21.9236,21.9386,21.9087,21.9087,26000.0
2013-06-20 12:30:00,29.28,29.36,29.28,29.32,47100.0,21.9087,21.9685,21.9087,21.9386,47100.0
2013-06-20 12:35:00,29.33,29.37,29.33,29.34,78700.0,21.9461,21.976,21.9461,21.9536,78700.0
2013-06-20 12:40:00,29.33,29.36,29.33,29.35,69300.0,21.9461,21.9685,21.9461,21.9611,69300.0
2013-06-20 12:45:00,29.35,29.35,29.29,29.3,26700.0,21.9611,21.9611,21.9162,21.9236,26700.0
2013-06-20 12:50:00,29.3,29.31,29.27,29.29,43800.0,21.9236,21.9311,21.9012,21.9162,43800.0
2013-06-20 12:55:00,29.29,29.33,29.29,29.29,26300.0,21.9162,21.9461,21.9162,21.9162,26300.0
2013-06-20 13:00:00,29.28,29.29,29.24,29.26,475300.0,21.9087,21.9162,21.8787,21.8937,475300.0
2013-06-20 13:05:00,29.26,29.32,29.25,29.32,52100.0,21.8937,21.9386,21.8862,21.9386,52100.0
2013-06-20 13:10:00,29.32,29.33,29.29,29.3,21300.0,21.9386,21.9461,21.9162,21.9236,21300.0
2013-06-20 13:15:00,29.3,29.32,29.2,29.24,66700.0,21.9236,21.9386,21.8488,21.8787,66700.0
2013-06-20 13:20:00,29.24,29.26,29.21,29.26,45900.0,21.8787,21.8937,21.8563,21.8937,45900.0
2013-06-20 13:25:00,29.25,29.27,29.23,29.27,21700.0,21.8862,21.9012,21.8713,21.9012,21700.0
2013-06-20 13:30:00,29.26,29.27,29.23,29.27,41800.0,21.8937,21.9012,21.8713,21.9012,41800.0
2013-06-20 13:35:00,29.28,29.29,29.23,29.28,73700.0,21.9087,21.9162,21.8713,21.9087,73700.0
2013-06-20 13:40:00,29.28,29.34,29.25,29.32,36900.0,21.9087,21.9536,21.8862,21.9386,36900.0
2013-06-20 13:45:00,29.33,29.36,29.29,29.33,49800.0,21.9461,21.9685,21.9162,21.9461,49800.0
2013-06-20 13:50:00,29.33,29.36,29.28,29.33,102100.0,21.9461,21.9685,21.9087,21.9461,102100.0
2013-06-20 13:55:00,29.33,29.38,29.3,29.37,61100.0,21.9461,21.9835,21.9236,21.976,61100.0
2013-06-20 14:00:00,29.37,29.38,29.3,29.35,55900.0,21.976,21.9835,21.9236,21.9611,55900.0
2013-06-20 14:05:00,29.36,29.36,29.31,29.31,31300.0,21.9685,21.9685,21.9311,21.9311,31300.0
2013-06-20 14:10:00,29.32,29.32,29.2,29.26,140600.0,21.9386,21.9386,21.8488,21.8937,140600.0
2013-06-20 14:15:00,29.26,29.3,29.25,29.27,44500.0,21.8937,21.9236,21.8862,21.9012,44500.0
2013-06-20 14:20:00,29.27,29.28,29.17,29.18,126300.0,21.9012,21.9087,21.8264,21.8339,126300.0
2013-06-20 14:25:00,29.17,29.22,29.09,29.1,78300.0,21.8264,21.8638,21.7665,21.774,78300.0
2013-06-20 14:30:00,29.1,29.14,29.08,29.1,76700.0,21.774,21.8039,21.759,21.774,76700.0
2013-06-20 14:35:00,29.1,29.12,29.09,29.1,53000.0,21.774,21.789,21.7665,21.774,53000.0
2013-06-20 14:40:00,29.1,29.18,29.1,29.16,43300.0,21.774,21.8339,21.774,21.8189,43300.0
2013-06-20 14:45:00,29.16,29.18,29.11,29.12,33800.0,21.8189,21.8339,21.7815,21.789,33800.0
2013-06-20 14:50:00,29.11,29.12,29.01,29.02,51400.0,21.7815,21.789,21.7066,21.7141,51400.0
2013-06-20 14:55:00,29.02,29.03,28.92,28.93,110500.0,21.7141,21.7216,21.6393,21.6468,110500.0
2013-06-20 15:00:00,28.94,29.03,28.92,29.0,100000.0,21.6543,21.7216,21.6393,21.6992,100000.0
2013-06-20 15:05:00,28.99,29.1,28.98,29.08,94900.0,21.6917,21.774,21.6842,21.759,94900.0
2013-06-20 15:10:00,29.08,29.1,29.02,29.03,75400.0,21.759,21.774,21.7141,21.7216,75400.0
2013-06-20 15:15:00,29.02,29.04,28.98,28.98,84100.0,21.7141,21.7291,21.6842,21.6842,84100.0
2013-06-20 15:20:00,28.97,28.99,28.91,28.95,202300.0,21.6767,21.6917,21.6318,21.6618,202300.0
2013-06-20 15:25:00,28.95,28.99,28.95,28.97,61200.0,21.6618,21.6917,21.6618,21.6767,61200.0
2013-06-20 15:30:00,28.98,29.01,28.9,28.92,117900.0,21.6842,21.7066,21.6243,21.6393,117900.0
2013-06-20 15:35:00,28.92,28.97,28.9,28.91,107600.0,21.6393,21.6767,21.6243,21.6318,107600.0
2013-06-20 15:40:00,28.9,28.98,28.89,28.95,205100.0,21.6243,21.6842,21.6169,21.6618,205100.0
2013-06-20 15:45:00,28.94,28.95,28.86,28.92,237600.0,21.6543,21.6618,21.5944,21.6393,237600.0
2013-06-20 15:50:00,28.92,29.03,28.91,29.0,244300.0,21.6393,21.7216,21.6318,21.6992,244300.0
2013-06-20 15:55:00,29.0,29.09,28.97,28.97,613600.0,21.6992,21.7665,21.6767,21.6767,613600.0
2013-06-21 09:30:00,29.28,29.29,29.05,29.06,1366300.0,21.9087,21.9162,21.7366,21.7441,1366300.0
2013-06-21 09:35:00,29.06,29.16,28.94,28.95,221000.0,21.7441,21.8189,21.6543,21.6618,221000.0
2013-06-21 09:40:00,28.94,29.0,28.88,28.88,446200.0,21.6543,21.6992,21.6094,21.6094,446200.0
2013-06-21 09:45:00,28.88,28.96,28.82,28.95,160200.0,21.6094,21.6692,21.5645,21.6618,160200.0
2013-06-21 09:50:00,28.95,28.95,28.83,28.86,84400.0,21.6618,21.6618,21.572,21.5944,84400.0
2013-06-21 09:55:00,28.86,28.88,28.77,28.77,81300.0,21.5944,21.6094,21.5271,21.5271,81300.0
2013-06-21 10:00:00,28.76,28.8,28.72,28.73,236000.0,21.5196,21.5495,21.4897,21.4971,236000.0
2013-06-21 10:05:00,28.72,28.74,28.63,28.7,202700.0,21.4897,21.5046,21.4223,21.4747,202700.0
2013-06-21 10:10:00,28.7,28.72,28.63,28.69,112400.0,21.4747,21.4897,21.4223,21.4672,112400.0
2013-06-21 10:15:00,28.69,28.7,28.6,28.62,65600.0,21.4672,21.4747,21.3999,21.4148,65600.0
2013-06-21 10:20:00,28.62,28.71,28.61,28.7,85900.0,21.4148,21.4822,21.4073,21.4747,85900.0
2013-06-21 10:25:00,28.69,28.69,28.57,28.58,123600.0,21.4672,21.4672,21.3774,21.3849,123600.0
2013-06-21 10:30:00,28.58,28.58,28.42,28.45,161100.0,21.3849,21.3849,21.2652,21.2876,161100.0
2013-06-21 10:35:00,28.46,28.47,28.36,28.37,160600.0,21.2951,21.3026,21.2203,21.2278,160600.0
2013-06-21 10:40:00,28.37,28.38,28.29,28.29,263800.0,21.2278,21.2353,21.1679,21.1679,263800.0
2013-06-21 10:45:00,28.3,28.33,28.26,28.26,288600.0,21.1754,21.1978,21.1455,21.1455,288600.0
2013-06-21 10:50:00,28.26,28.39,28.25,28.38,132500.0,21.1455,21.2427,21.138,21.2353,132500.0
2013-06-21 10:55:00,28.38,28.42,28.32,28.32,68600.0,21.2353,21.2652,21.1904,21.1904,68600.0
2013-06-21 11:00:00,28.33,28.36,28.28,28.29,84000.0,21.1978,21.2203,21.1604,21.1679,84000.0
2013-06-21 11:05:00,28.29,28.39,28.27,28.36,157400.0,21.1679,21.2427,21.1529,21.2203,157400.0
2013-06-21 11:10:00,28.36,28.38,28.29,28.29,118200.0,21.2203,21.2353,21.1679,21.1679,118200.0
2013-06-21 11:15:00,28.29,28.42,28.29,28.4,62500.0,21.1679,21.2652,21.1679,21.2502,62500.0
2013-06-21 11:20:00,28.39,28.39,28.25,28.29,117200.0,21.2427,21.2427,21.138,21.1679,117200.0
2013-06-21 11:25:00,28.3,28.3,28.16,28.17,104300.0,21.1754,21.1754,21.0706,21.0781,104300.0
2013-06-21 11:30:00,28.17,28.21,28.1,28.17,91100.0,21.0781,21.1081,21.0257,21.0781,91100.0
2013-06-21 11:35:00,28.17,28.28,28.17,28.26,104300.0,21.0781,21.1604,21.0781,21.1455,104300.0
2013-06-21 11:40:00,28.26,28.29,28.18,28.18,95400.0,21.1455,21.1679,21.0856,21.0856,95400.0
2013-06-21 11:45:00,28.19,28.25,28.17,28.21,222700.0,21.0931,21.138,21.0781,21.1081,222700.0
2013-06-21 11:50:00,28.21,28.24,28.18,28.2,59400.0,21.1081,21.1305,21.0856,21.1006,59400.0
2013-06-21 11:55:00,28.2,28.27,28.2,28.21,52700.0,21.1006,21.1529,21.1006,21.1081,52700.0
2013-06-21 12:00:00,28.21,28.36,28.21,28.35,53700.0,21.1081,21.2203,21.1081,21.2128,53700.0
2013-06-21 12:05:00,28.34,28.38,28.3,28.33,76800.0,21.2053,21.2353,21.1754,21.1978,76800.0
2013-06-21 12:10:00,28.33,28.33,28.23,28.23,111200.0,21.1978,21.1978,21.123,21.123,111200.0
2013-06-21 12:15:00,28.23,28.24,28.17,28.21,104200.0,21.123,21.1305,21.0781,21.1081,104200.0
2013-06-21 12:20:00,28.21,28.21,28.12,28.15,70400.0,21.1081,21.1081,21.0407,21.0632,70400.0
2013-06-21 12:25:00,28.16,28.24,28.16,28.24,120800.0,21.0706,21.1305,21.0706,21.1305,120800.0
2013-06-21 12:30:00,28.24,28.3,28.24,28.25,189400.0,21.1305,21.1754,21.1305,21.138,189400.0
2013-06-21 12:35:00,28.25,28.3,28.24,28.28,46100.0,21.138,21.1754,21.1305,21.1604,46100.0
2013-06-21 12:40:00,28.27,28.36,28.26,28.35,84400.0,21.1529,21.2203,21.1455,21.2128,84400.0
2013-06-21 12:45:00,28.34,28.44,28.33,28.42,95200.0,21.2053,21.2801,21.1978,21.2652,95200.0
2013-06-21 12:50:00,28.41,28.44,28.37,28.42,94200.0,21.2577,21.2801,21.2278,21.2652,94200.0
2013-06-21 12:55:00,28.42,28.55,28.41,28.54,95100.0,21.2652,21.3625,21.2577,21.355,95100.0
2013-06-21 13:00:00,28.54,28.55,28.45,28.51,141400.0,21.355,21.3625,21.2876,21.3325,141400.0
2013-06-21 13:05:00,28.5,28.61,28.5,28.61,75300.0,21.325,21.4073,21.325,21.4073,75300.0
2013-06-21 13:10:00,28.61,28.63,28.57,28.57,89500.0,21.4073,21.4223,21.3774,21.3774,89500.0
2013-06-21 13:15:00,28.58,28.62,28.51,28.51,89500.0,21.3849,21.4148,21.3325,21.3325,89500.0
2013-06-21 13:20:00,28.52,28.52,28.45,28.45,52900.0,21.34,21.34,21.2876,21.2876,52900.0
2013-06-21 13:25:00,28.46,28.5,28.45,28.48,55200.0,21.2951,21.325,21.2876,21.3101,55200.0
2013-06-21 13:30:00,28.48,28.52,28.46,28.52,67200.0,21.3101,21.34,21.2951,21.34,67200.0
2013-06-21 13:35:00,28.52,28.55,28.49,28.52,51600.0,21.34,21.3625,21.3176,21.34,51600.0
2013-06-21 13:40:00,28.52,28.54,28.48,28.5,54000.0,21.34,21.355,21.3101,21.325,54000.0
2013-06-21 13:45:00,28.49,28.53,28.46,28.49,46900.0,21.3176,21.3475,21.2951,21.3176,46900.0
2013-06-21 13:50:00,28.49,28.52,28.42,28.43,62600.0,21.3176,21.34,21.2652,21.2727,62600.0
2013-06-21 13:55:00,28.44,28.45,28.39,28.42,39200.0,21.2801,21.2876,21.2427,21.2652,39200.0
2013-06-21 14:00:00,28.42,28.46,28.39,28.43,62500.0,21.2652,21.2951,21.2427,21.2727,62500.0
2013-06-21 14:05:00,28.43,28.5,28.38,28.41,162800.0,21.2727,21.325,21.2353,21.2577,162800.0
2013-06-21 14:10:00,28.41,28.45,28.4,28.44,82700.0,21.2577,21.2876,21.2502,21.2801,82700.0
2013-06-21 14:15:00,28.44,28.46,28.41,28.44,95600.0,21.2801,21.2951,21.2577,21.2801,95600.0
2013-06-21 14:20:00,28.44,28.45,28.41,28.42,50500.0,21.2801,21.2876,21.2577,21.2652,50500.0
2013-06-21 14:25:00,28.42,28.47,28.41,28.47,73500.0,21.2652,21.3026,21.2577,21.3026,73500.0
2013-06-21 14:30:00,28.47,28.48,28.42,28.44,75400.0,21.3026,21.3101,21.2652,21.2801,75400.0
2013-06-21 14:35:00,28.44,28.45,28.4,28.43,75900.0,21.2801,21.2876,21.2502,21.2727,75900.0
2013-06-21 14:40:00,28.44,28.44,28.38,28.39,60100.0,21.2801,21.2801,21.2353,21.2427,60100.0
2013-06-21 14:45:00,28.4,28.46,28.4,28.43,38000.0,21.2502,21.2951,21.2502,21.2727,38000.0
2013-06-21 14:50:00,28.43,28.46,28.42,28.44,44800.0,21.2727,21.2951,21.2652,21.2801,44800.0
2013-06-21 14:55:00,28.44,28.47,28.4,28.46,76200.0,21.2801,21.3026,21.2502,21.2951,76200.0
2013-06-21 15:00:00,28.46,28.52,28.45,28.51,46000.0,21.2951,21.34,21.2876,21.3325,46000.0
2013-06-21 15:05:00,28.51,28.58,28.5,28.54,46300.0,21.3325,21.3849,21.325,21.355,46300.0
2013-06-21 15:10:00,28.54,28.61,28.54,28.55,59900.0,21.355,21.4073,21.355,21.3625,59900.0
2013-06-21 15:15:00,28.55,28.58,28.53,28.53,73500.0,21.3625,21.3849,21.3475,21.3475,73500.0
2013-06-21 15:20:00,28.53,28.59,28.53,28.57,73400.0,21.3475,21.3924,21.3475,21.3774,73400.0
2013-06-21 15:25:00,28.57,28.6,28.55,28.6,81300.0,21.3774,21.3999,21.3625,21.3999,81300.0
2013-06-21 15:30:00,28.59,28.61,28.55,28.55,99100.0,21.3924,21.4073,21.3625,21.3625,99100.0
2013-06-21 15:35:00,28.55,28.56,28.53,28.54,90600.0,21.3625,21.3699,21.3475,21.355,90600.0
2013-06-21 15:40:00,28.54,28.55,28.48,28.48,116100.0,21.355,21.3625,21.3101,21.3101,116100.0
2013-06-21 15:45:00,28.49,28.52,28.45,28.5,216100.0,21.3176,21.34,21.2876,21.325,216100.0
2013-06-21 15:50:00,28.51,28.51,28.44,28.48,175600.0,21.3325,21.3325,21.2801,21.3101,175600.0
2013-06-21 15:55:00,28.49,28.5,28.44,28.46,423800.0,21.3176,21.325,21.2801,21.2951,423800.0
2013-06-24 09:30:00,28.14,28.23,27.99,28.14,227600.0,21.0557,21.123,20.9434,21.0557,227600.0
2013-06-24 09:35:00,28.13,28.19,28.07,28.09,76500.0,21.0482,21.0931,21.0033,21.0183,76500.0
2013-06-24 09:40:00,28.09,28.19,28.07,28.17,99400.0,21.0183,21.0931,21.0033,21.0781,99400.0
2013-06-24 09:45:00,28.18,28.2,28.09,28.15,49300.0,21.0856,21.1006,21.0183,21.0632,49300.0
2013-06-24 09:50:00,28.16,28.19,28.06,28.07,126600.0,21.0706,21.0931,20.9958,21.0033,126600.0
2013-06-24 09:55:00,28.06,28.07,27.99,28.02,251700.0,20.9958,21.0033,20.9434,20.9659,251700.0
2013-06-24 10:00:00,28.01,28.03,27.9,27.99,107900.0,20.9584,20.9734,20.8761,20.9434,107900.0
2013-06-24 10:05:00,28.0,28.0,27.93,27.94,65100.0,20.9509,20.9509,20.8985,20.906,65100.0
2013-06-24 10:10:00,27.94,27.98,27.92,27.95,117400.0,20.906,20.936,20.8911,20.9135,117400.0
2013-06-24 10:15:00,27.95,28.01,27.92,27.93,188200.0,20.9135,20.9584,20.8911,20.8985,188200.0
2013-06-24 10:20:00,27.94,27.95,27.88,27.9,338900.0,20.906,20.9135,20.8611,20.8761,338900.0
2013-06-24 10:25:00,27.89,27.96,27.85,27.94,167300.0,20.8686,20.921,20.8387,20.906,167300.0
2013-06-24 10:30:00,27.93,27.93,27.85,27.89,298200.0,20.8985,20.8985,20.8387,20.8686,298200.0
2013-06-24 10:35:00,27.89,27.98,27.87,27.96,106300.0,20.8686,20.936,20.8536,20.921,106300.0
2013-06-24 10:40:00,27.96,28.02,27.93,28.01,76700.0,20.921,20.9659,20.8985,20.9584,76700.0
2013-06-24 10:45:00,28.02,28.03,27.96,28.01,244400.0,20.9659,20.9734,20.921,20.9584,244400.0
2013-06-24 10:50:00,28.02,28.03,27.9,27.93,146900.0,20.9659,20.9734,20.8761,20.8985,146900.0
2013-06-24 10:55:00,27.93,27.98,27.86,27.86,116700.0,20.8985,20.936,20.8462,20.8462,116700.0
2013-06-24 11:00:00,27.86,27.9,27.86,27.87,89600.0,20.8462,20.8761,20.8462,20.8536,89600.0
2013-06-24 11:05:00,27.87,27.89,27.84,27.89,260900.0,20.8536,20.8686,20.8312,20.8686,260900.0
2013-06-24 11:10:00,27.88,27.9,27.83,27.83,62700.0,20.8611,20.8761,20.8237,20.8237,62700.0
2013-06-24 11:15:00,27.83,27.85,27.79,27.82,89200.0,20.8237,20.8387,20.7938,20.8162,89200.0
2013-06-24 11:20:00,27.82,27.83,27.71,27.75,91400.0,20.8162,20.8237,20.7339,20.7639,91400.0
2013-06-24 11:25:00,27.75,27.77,27.68,27.69,93900.0,20.7639,20.7788,20.7115,20.719,93900.0
2013-06-24 11:30:00,27.68,27.77,27.68,27.72,126500.0,20.7115,20.7788,20.7115,20.7414,126500.0
2013-06-24 11:35:00,27.72,27.78,27.69,27.78,104700.0,20.7414,20.7863,20.719,20.7863,104700.0
2013-06-24 11:40:00,27.78,27.84,27.69,27.7,146700.0,20.7863,20.8312,20.719,20.7264,146700.0
2013-06-24 11:45:00,27.69,27.71,27.62,27.68,169600.0,20.719,20.7339,20.6666,20.7115,169600.0
2013-06-24 11:50:00,27.69,27.73,27.67,27.7,107300.0,20.719,20.7489,20.704,20.7264,107300.0
2013-06-24 11:55:00,27.7,27.75,27.66,27.72,104100.0,20.7264,20.7639,20.6965,20.7414,104100.0
2013-06-24 12:00:00,27.72,27.77,27.66,27.68,66200.0,20.7414,20.7788,20.6965,20.7115,66200.0
2013-06-24 12:05:00,27.67,27.67,27.61,27.64,39500.0,20.704,20.704,20.6591,20.6815,39500.0
2013-06-24 12:10:00,27.63,27.65,27.61,27.63,41700.0,20.6741,20.689,20.6591,20.6741,41700.0
2013-06-24 12:15:00,27.62,27.64,27.57,27.57,87700.0,20.6666,20.6815,20.6292,20.6292,87700.0
2013-06-24 12:20:00,27.56,27.58,27.54,27.56,109800.0,20.6217,20.6367,20.6067,20.6217,109800.0
2013-06-24 12:25:00,27.56,27.64,27.54,27.61,113100.0,20.6217,20.6815,20.6067,20.6591,113100.0
2013-06-24 12:30:00,27.61,27.73,27.61,27.73,69900.0,20.6591,20.7489,20.6591,20.7489,69900.0
2013-06-24 12:35:00,27.74,27.77,27.72,27.73,52300.0,20.7564,20.7788,20.7414,20.7489,52300.0
2013-06-24 12:40:00,27.74,27.79,27.73,27.77,40000.0,20.7564,20.7938,20.7489,20.7788,40000.0
2013-06-24 12:45:00,27.76,27.8,27.73,27.74,63900.0,20.7713,20.8013,20.7489,20.7564,63900.0
2013-06-24 12:50:00,27.73,27.75,27.71,27.75,66600.0,20.7489,20.7639,20.7339,20.7639,66600.0
2013-06-24 12:55:00,27.74,27.77,27.7,27.73,137200.0,20.7564,20.7788,20.7264,20.7489,137200.0
2013-06-24 13:00:00,27.71,27.74,27.7,27.72,72800.0,20.7339,20.7564,20.7264,20.7414,72800.0
2013-06-24 13:05:00,27.72,27.74,27.68,27.72,77000.0,20.7414,20.7564,20.7115,20.7414,77000.0
2013-06-24 13:10:00,27.71,27.83,27.7,27.79,63400.0,20.7339,20.8237,20.7264,20.7938,63400.0
2013-06-24 13:15:00,27.79,27.8,27.74,27.76,224600.0,20.7938,20.8013,20.7564,20.7713,224600.0
2013-06-24 13:20:00,27.76,27.8,27.72,27.78,127800.0,20.7713,20.8013,20.7414,20.7863,127800.0
2013-06-24 13:25:00,27.78,27.79,27.71,27.77,97800.0,20.7863,20.7938,20.7339,20.7788,97800.0
2013-06-24 13:30:00,27.77,27.78,27.71,27.73,69600.0,20.7788,20.7863,20.7339,20.7489,69600.0
2013-06-24 13:35:00,27.72,27.76,27.69,27.73,39500.0,20.7414,20.7713,20.719,20.7489,39500.0
2013-06-24 13:40:00,27.73,27.78,27.73,27.76,88600.0,20.7489,20.7863,20.7489,20.7713,88600.0
2013-06-24 13:45:00,27.76,27.77,27.68,27.71,75600.0,20.7713,20.7788,20.7115,20.7339,75600.0
2013-06-24 13:50:00,27.7,27.76,27.69,27.74,92600.0,20.7264,20.7713,20.719,20.7564,92600.0
2013-06-24 13:55:00,27.74,27.78,27.73,27.78,65500.0,20.7564,20.7863,20.7489,20.7863,65500.0
2013-06-24 14:00:00,27.79,27.84,27.74,27.8,104400.0,20.7938,20.8312,20.7564,20.8013,104400.0
2013-06-24 14:05:00,27.8,27.88,27.79,27.87,130000.0,20.8013,20.8611,20.7938,20.8536,130000.0
2013-06-24 14:10:00,27.87,27.89,27.83,27.84,227600.0,20.8536,20.8686,20.8237,20.8312,227600.0
2013-06-24 14:15:00,27.84,27.9,27.84,27.88,61300.0,20.8312,20.8761,20.8312,20.8611,61300.0
2013-06-24 14:20:00,27.88,27.93,27.85,27.87,60600.0,20.8611,20.8985,20.8387,20.8536,60600.0
2013-06-24 14:25:00,27.87,27.93,27.87,27.91,85300.0,20.8536,20.8985,20.8536,20.8836,85300.0
2013-06-24 14:30:00,27.9,27.98,27.89,27.96,70000.0,20.8761,20.936,20.8686,20.921,70000.0
2013-06-24 14:35:00,27.96,28.08,27.93,28.08,149900.0,20.921,21.0108,20.8985,21.0108,149900.0
2013-06-24 14:40:00,28.08,28.1,28.04,28.09,246900.0,21.0108,21.0257,20.9808,21.0183,246900.0
2013-06-24 14:45:00,28.09,28.15,28.05,28.11,112600.0,21.0183,21.0632,20.9883,21.0332,112600.0
2013-06-24 14:50:00,28.12,28.15,28.05,28.12,86200.0,21.0407,21.0632,20.9883,21.0407,86200.0
2013-06-24 14:55:00,28.11,28.12,28.05,28.09,88600.0,21.0332,21.0407,20.9883,21.0183,88600.0
2013-06-24 15:00:00,28.08,28.1,28.04,28.04,151200.0,21.0108,21.0257,20.9808,20.9808,151200.0
2013-06-24 15:05:00,28.03,28.09,28.01,28.01,92800.0,20.9734,21.0183,20.9584,20.9584,92800.0
2013-06-24 15:10:00,28.01,28.05,28.0,28.0,141100.0,20.9584,20.9883,20.9509,20.9509,141100.0
2013-06-24 15:15:00,28.0,28.02,27.97,28.0,185500.0,20.9509,20.9659,20.9285,20.9509,185500.0
2013-06-24 15:20:00,28.0,28.06,27.96,27.99,150600.0,20.9509,20.9958,20.921,20.9434,150600.0
2013-06-24 15:25:00,27.99,28.01,27.93,27.93,64200.0,20.9434,20.9584,20.8985,20.8985,64200.0
2013-06-24 15:30:00,27.93,28.02,27.93,27.95,133000.0,20.8985,20.9659,20.8985,20.9135,133000.0
2013-06-24 15:35:00,27.95,28.03,27.94,28.01,175100.0,20.9135,20.9734,20.906,20.9584,175100.0
2013-06-24 15:40:00,28.01,28.01,27.96,27.98,187700.0,20.9584,20.9584,20.921,20.936,187700.0
2013-06-24 15:45:00,27.98,27.99,27.87,27.91,259100.0,20.936,20.9434,20.8536,20.8836,259100.0
2013-06-24 15:50:00,27.9,27.98,27.89,27.98,178100.0,20.8761,20.936,20.8686,20.936,178100.0
2013-06-24 15:55:00,27.97,27.98,27.84,27.85,373100.0,20.9285,20.936,20.8312,20.8387,373100.0
2013-06-25 09:30:00,28.2,28.36,28.15,28.35,67700.0,21.1006,21.2203,21.0632,21.2128,67700.0
2013-06-25 09:35:00,28.34,28.35,28.18,28.26,51300.0,21.2053,21.2128,21.0856,21.1455,51300.0
2013-06-25 09:40:00,28.28,28.3,28.22,28.25,57600.0,21.1604,21.1754,21.1155,21.138,57600.0
2013-06-25 09:45:00,28.25,28.29,28.14,28.14,56500.0,21.138,21.1679,21.0557,21.0557,56500.0
2013-06-25 09:50:00,28.15,28.21,28.08,28.09,48500.0,21.0632,21.1081,21.0108,21.0183,48500.0
2013-06-25 09:55:00,28.08,28.15,28.05,28.13,49500.0,21.0108,21.0632,20.9883,21.0482,49500.0
2013-06-25 10:00:00,28.12,28.2,28.07,28.15,61000.0,21.0407,21.1006,21.0033,21.0632,61000.0
2013-06-25 10:05:00,28.15,28.17,28.02,28.13,99200.0,21.0632,21.0781,20.9659,21.0482,99200.0
2013-06-25 10:10:00,28.13,28.13,28.05,28.11,55200.0,21.0482,21.0482,20.9883,21.0332,55200.0
2013-06-25 10:15:00,28.11,28.11,27.98,28.02,72500.0,21.0332,21.0332,20.936,20.9659,72500.0
2013-06-25 10:20:00,28.02,28.08,28.02,28.07,37600.0,20.9659,21.0108,20.9659,21.0033,37600.0
2013-06-25 10:25:00,28.08,28.11,28.04,28.04,45000.0,21.0108,21.0332,20.9808,20.9808,45000.0
2013-06-25 10:30:00,28.03,28.09,28.02,28.09,38600.0,20.9734,21.0183,20.9659,21.0183,38600.0
2013-06-25 10:35:00,28.1,28.18,28.06,28.17,45300.0,21.0257,21.0856,20.9958,21.0781,45300.0
2013-06-25 10:40:00,28.17,28.19,28.14,28.16,36700.0,21.0781,21.0931,21.0557,21.0706,36700.0
2013-06-25 10:45:00,28.18,28.24,28.17,28.23,56600.0,21.0856,21.1305,21.0781,21.123,56600.0
2013-06-25 10:50:00,28.23,28.27,28.21,28.27,19300.0,21.123,21.1529,21.1081,21.1529,19300.0
2013-06-25 10:55:00,28.27,28.27,28.19,28.19,98300.0,21.1529,21.1529,21.0931,21.0931,98300.0
2013-06-25 11:00:00,28.19,28.24,28.17,28.23,30200.0,21.0931,21.1305,21.0781,21.123,30200.0
2013-06-25 11:05:00,28.22,28.3,28.22,28.29,41400.0,21.1155,21.1754,21.1155,21.1679,41400.0
2013-06-25 11:10:00,28.29,28.3,28.24,28.27,163500.0,21.1679,21.1754,21.1305,21.1529,163500.0
2013-06-25 11:15:00,28.28,28.32,28.27,28.29,101100.0,21.1604,21.1904,21.1529,21.1679,101100.0
2013-06-25 11:20:00,28.3,28.32,28.23,28.23,63600.0,21.1754,21.1904,21.123,21.123,63600.0
2013-06-25 11:25:00,28.23,28.25,28.2,28.25,41400.0,21.123,21.138,21.1006,21.138,41400.0
2013-06-25 11:30:00,28.24,28.28,28.24,28.24,42600.0,21.1305,21.1604,21.1305,21.1305,42600.0
2013-06-25 11:35:00,28.24,28.27,28.24,28.25,23400.0,21.1305,21.1529,21.1305,21.138,23400.0
2013-06-25 11:40:00,28.26,28.28,28.18,28.22,35000.0,21.1455,21.1604,21.0856,21.1155,35000.0
2013-06-25 11:45:00,28.23,28.23,28.15,28.2,39300.0,21.123,21.123,21.0632,21.1006,39300.0
2013-06-25 11:50:00,28.21,28.24,28.21,28.21,17700.0,21.1081,21.1305,21.1081,21.1081,17700.0
2013-06-25 11:55:00,28.21,28.25,28.21,28.21,55300.0,21.1081,21.138,21.1081,21.1081,55300.0
2013-06-25 12:00:00,28.21,28.24,28.2,28.23,25700.0,21.1081,21.1305,21.1006,21.123,25700.0
2013-06-25 12:05:00,28.23,28.27,28.23,28.26,24300.0,21.123,21.1529,21.123,21.1455,24300.0
2013-06-25 12:10:00,28.27,28.31,28.27,28.3,94300.0,21.1529,21.1829,21.1529,21.1754,94300.0
2013-06-25 12:15:00,28.3,28.33,28.29,28.33,27900.0,21.1754,21.1978,21.1679,21.1978,27900.0
2013-06-25 12:20:00,28.32,28.34,28.3,28.33,32000.0,21.1904,21.2053,21.1754,21.1978,32000.0
2013-06-25 12:25:00,28.33,28.34,28.31,28.33,33800.0,21.1978,21.2053,21.1829,21.1978,33800.0
2013-06-25 12:30:00,28.32,28.38,28.32,28.36,21600.0,21.1904,21.2353,21.1904,21.2203,21600.0
2013-06-25 12:35:00,28.36,28.37,28.33,28.35,36200.0,21.2203,21.2278,21.1978,21.2128,36200.0
2013-06-25 12:40:00,28.36,28.38,28.34,28.36,18900.0,21.2203,21.2353,21.2053,21.2203,18900.0
2013-06-25 12:45:00,28.36,28.37,28.32,28.32,15300.0,21.2203,21.2278,21.1904,21.1904,15300.0
2013-06-25 12:50:00,28.32,28.33,28.32,28.33,4000.0,21.1904,21.1978,21.1904,21.1978,4000.0
2013-06-25 12:55:00,28.32,28.32,28.28,28.28,22800.0,21.1904,21.1904,21.1604,21.1604,22800.0
2013-06-25 13:00:00,28.28,28.33,28.28,28.33,15100.0,21.1604,21.1978,21.1604,21.1978,15100.0
2013-06-25 13:05:00,28.34,28.34,28.27,28.27,36200.0,21.2053,21.2053,21.1529,21.1529,36200.0
2013-06-25 13:10:00,28.27,28.28,28.24,28.28,75000.0,21.1529,21.1604,21.1305,21.1604,75000.0
2013-06-25 13:15:00,28.29,28.29,28.21,28.22,38200.0,21.1679,21.1679,21.1081,21.1155,38200.0
2013-06-25 13:20:00,28.22,28.22,28.18,28.2,40000.0,21.1155,21.1155,21.0856,21.1006,40000.0
2013-06-25 13:25:00,28.2,28.22,28.19,28.21,43800.0,21.1006,21.1155,21.0931,21.1081,43800.0
2013-06-25 13:30:00,28.21,28.22,28.17,28.21,36700.0,21.1081,21.1155,21.0781,21.1081,36700.0
2013-06-25 13:35:00,28.21,28.23,28.2,28.22,16900.0,21.1081,21.123,21.1006,21.1155,16900.0
2013-06-25 13:40:00,28.22,28.27,28.21,28.25,49500.0,21.1155,21.1529,21.1081,21.138,49500.0
2013-06-25 13:45:00,28.25,28.27,28.23,28.26,27100.0,21.138,21.1529,21.123,21.1455,27100.0
2013-06-25 13:50:00,28.26,28.26,28.23,28.24,28100.0,21.1455,21.1455,21.123,21.1305,28100.0
2013-06-25 13:55:00,28.24,28.25,28.23,28.25,40900.0,21.1305,21.138,21.123,21.138,40900.0
2013-06-25 14:00:00,28.25,28.28,28.21,28.26,58100.0,21.138,21.1604,21.1081,21.1455,58100.0
2013-06-25 14:05:00,28.26,28.27,28.22,28.25,47400.0,21.1455,21.1529,21.1155,21.138,47400.0
2013-06-25 14:10:00,28.25,28.26,28.21,28.24,65300.0,21.138,21.1455,21.1081,21.1305,65300.0
2013-06-25 14:15:00,28.24,28.28,28.24,28.26,22800.0,21.1305,21.1604,21.1305,21.1455,22800.0
2013-06-25 14:20:00,28.26,28.27,28.19,28.21,46500.0,21.1455,21.1529,21.0931,21.1081,46500.0
2013-06-25 14:25:00,28.21,28.23,28.21,28.22,43200.0,21.1081,21.123,21.1081,21.1155,43200.0
2013-06-25 14:30:00,28.22,28.28,28.21,28.27,50900.0,21.1155,21.1604,21.1081,21.1529,50900.0
2013-06-25 14:35:00,28.27,28.28,28.23,28.23,58000.0,21.1529,21.1604,21.123,21.123,58000.0
2013-06-25 14:40:00,28.23,28.27,28.21,28.23,46800.0,21.123,21.1529,21.1081,21.123,46800.0
2013-06-25 14:45:00,28.23,28.27,28.23,28.23,63000.0,21.123,21.1529,21.123,21.123,63000.0
2013-06-25 14:50:00,28.23,28.27,28.22,28.26,49500.0,21.123,21.1529,21.1155,21.1455,49500.0
2013-06-25 14:55:00,28.26,28.28,28.21,28.23,69200.0,21.1455,21.1604,21.1081,21.123,69200.0
2013-06-25 15:00:00,28.24,28.28,28.24,28.25,69900.0,21.1305,21.1604,21.1305,21.138,69900.0
2013-06-25 15:05:00,28.26,28.26,28.2,28.25,78500.0,21.1455,21.1455,21.1006,21.138,78500.0
2013-06-25 15:10:00,28.25,28.26,28.23,28.23,58900.0,21.138,21.1455,21.123,21.123,58900.0
2013-06-25 15:15:00,28.23,28.26,28.21,28.21,118900.0,21.123,21.1455,21.1081,21.1081,118900.0
2013-06-25 15:20:00,28.21,28.27,28.21,28.27,78900.0,21.1081,21.1529,21.1081,21.1529,78900.0
2013-06-25 15:25:00,28.27,28.32,28.26,28.32,87200.0,21.1529,21.1904,21.1455,21.1904,87200.0
2013-06-25 15:30:00,28.32,28.38,28.32,28.35,168500.0,21.1904,21.2353,21.1904,21.2128,168500.0
2013-06-25 15:35:00,28.35,28.37,28.32,28.33,96000.0,21.2128,21.2278,21.1904,21.1978,96000.0
2013-06-25 15:40:00,28.33,28.36,28.27,28.3,103100.0,21.1978,21.2203,21.1529,21.1754,103100.0
2013-06-25 15:45:00,28.3,28.32,28.26,28.29,129200.0,21.1754,21.1904,21.1455,21.1679,129200.0
2013-06-25 15:50:00,28.28,28.35,28.27,28.33,200700.0,21.1604,21.2128,21.1529,21.1978,200700.0
2013-06-25 15:55:00,28.32,28.33,28.26,28.27,302500.0,21.1904,21.1978,21.1455,21.1529,302500.0
2013-06-26 09:30:00,28.52,28.57,28.5,28.55,111800.0,21.34,21.3774,21.325,21.3625,111800.0
2013-06-26 09:35:00,28.56,28.62,28.51,28.62,85600.0,21.3699,21.4148,21.3325,21.4148,85600.0
2013-06-26 09:40:00,28.62,28.64,28.53,28.53,83500.0,21.4148,21.4298,21.3475,21.3475,83500.0
2013-06-26 09:45:00,28.54,28.58,28.51,28.54,92300.0,21.355,21.3849,21.3325,21.355,92300.0
2013-06-26 09:50:00,28.55,28.56,28.48,28.52,101900.0,21.3625,21.3699,21.3101,21.34,101900.0
2013-06-26 09:55:00,28.51,28.57,28.46,28.48,128300.0,21.3325,21.3774,21.2951,21.3101,128300.0
2013-06-26 10:00:00,28.48,28.53,28.42,28.43,105500.0,21.3101,21.3475,21.2652,21.2727,105500.0
2013-06-26 10:05:00,28.43,28.44,28.38,28.43,87700.0,21.2727,21.2801,21.2353,21.2727,87700.0
2013-06-26 10:10:00,28.43,28.49,28.43,28.49,140400.0,21.2727,21.3176,21.2727,21.3176,140400.0
2013-06-26 10:15:00,28.49,28.5,28.44,28.49,98200.0,21.3176,21.325,21.2801,21.3176,98200.0
2013-06-26 10:20:00,28.48,28.54,28.47,28.5,120000.0,21.3101,21.355,21.3026,21.325,120000.0
2013-06-26 10:25:00,28.49,28.53,28.44,28.44,196200.0,21.3176,21.3475,21.2801,21.2801,196200.0
2013-06-26 10:30:00,28.44,28.48,28.37,28.37,108200.0,21.2801,21.3101,21.2278,21.2278,108200.0
2013-06-26 10:35:00,28.37,28.43,28.37,28.42,69800.0,21.2278,21.2727,21.2278,21.2652,69800.0
2013-06-26 10:40:00,28.42,28.45,28.4,28.41,85000.0,21.2652,21.2876,21.2502,21.2577,85000.0
2013-06-26 10:45:00,28.4,28.41,28.37,28.38,68800.0,21.2502,21.2577,21.2278,21.2353,68800.0
2013-06-26 10:50:00,28.39,28.45,28.38,28.44,77000.0,21.2427,21.2876,21.2353,21.2801,77000.0
2013-06-26 10:55:00,28.44,28.46,28.42,28.45,95300.0,21.2801,21.2951,21.2652,21.2876,95300.0
2013-06-26 11:00:00,28.45,28.46,28.39,28.39,94100.0,21.2876,21.2951,21.2427,21.2427,94100.0
2013-06-26 11:05:00,28.39,28.41,28.35,28.4,92200.0,21.2427,21.2577,21.2128,21.2502,92200.0
2013-06-26 11:10:00,28.4,28.43,28.36,28.43,87200.0,21.2502,21.2727,21.2203,21.2727,87200.0
2013-06-26 11:15:00,28.43,28.47,28.42,28.46,121300.0,21.2727,21.3026,21.2652,21.2951,121300.0
2013-06-26 11:20:00,28.46,28.48,28.42,28.44,165600.0,21.2951,21.3101,21.2652,21.2801,165600.0
2013-06-26 11:25:00,28.44,28.45,28.41,28.44,96400.0,21.2801,21.2876,21.2577,21.2801,96400.0
2013-06-26 11:30:00,28.44,28.46,28.4,28.41,111800.0,21.2801,21.2951,21.2502,21.2577,111800.0
2013-06-26 11:35:00,28.42,28.43,28.37,28.42,103200.0,21.2652,21.2727,21.2278,21.2652,103200.0
2013-06-26 11:40:00,28.42,28.43,28.4,28.4,57600.0,21.2652,21.2727,21.2502,21.2502,57600.0
2013-06-26 11:45:00,28.4,28.43,28.4,28.42,47900.0,21.2502,21.2727,21.2502,21.2652,47900.0
2013-06-26 11:50:00,28.43,28.43,28.4,28.4,29800.0,21.2727,21.2727,21.2502,21.2502,29800.0
2013-06-26 11:55:00,28.4,28.43,28.39,28.4,52300.0,21.2502,21.2727,21.2427,21.2502,52300.0
2013-06-26 12:00:00,28.39,28.5,28.39,28.48,65500.0,21.2427,21.325,21.2427,21.3101,65500.0
2013-06-26 12:05:00,28.49,28.5,28.43,28.44,38200.0,21.3176,21.325,21.2727,21.2801,38200.0
2013-06-26 12:10:00,28.44,28.47,28.42,28.46,37300.0,21.2801,21.3026,21.2652,21.2951,37300.0
2013-06-26 12:15:00,28.46,28.48,28.45,28.47,61400.0,21.2951,21.3101,21.2876,21.3026,61400.0
2013-06-26 12:20:00,28.47,28.49,28.46,28.49,49000.0,21.3026,21.3176,21.2951,21.3176,49000.0
2013-06-26 12:25:00,28.49,28.49,28.48,28.49,16200.0,21.3176,21.3176,21.3101,21.3176,16200.0
2013-06-26 12:30:00,28.49,28.49,28.45,28.48,44800.0,21.3176,21.3176,21.2876,21.3101,44800.0
2013-06-26 12:35:00,28.48,28.49,28.45,28.49,50600.0,21.3101,21.3176,21.2876,21.3176,50600.0
2013-06-26 12:40:00,28.48,28.51,28.48,28.48,69100.0,21.3101,21.3325,21.3101,21.3101,69100.0
2013-06-26 12:45:00,28.49,28.49,28.47,28.47,22500.0,21.3176,21.3176,21.3026,21.3026,22500.0
2013-06-26 12:50:00,28.48,28.48,28.46,28.46,15100.0,21.3101,21.3101,21.2951,21.2951,15100.0
2013-06-26 12:55:00,28.46,28.47,28.44,28.46,67000.0,21.2951,21.3026,21.2801,21.2951,67000.0
2013-06-26 13:00:00,28.46,28.49,28.44,28.44,61600.0,21.2951,21.3176,21.2801,21.2801,61600.0
2013-06-26 13:05:00,28.44,28.5,28.44,28.48,40700.0,21.2801,21.325,21.2801,21.3101,40700.0
2013-06-26 13:10:00,28.49,28.53,28.48,28.53,44700.0,21.3176,21.3475,21.3101,21.3475,44700.0
2013-06-26 13:15:00,28.53,28.58,28.53,28.58,65800.0,21.3475,21.3849,21.3475,21.3849,65800.0
2013-06-26 13:20:00,28.58,28.58,28.54,28.56,90500.0,21.3849,21.3849,21.355,21.3699,90500.0
2013-06-26 13:25:00,28.57,28.59,28.55,28.59,41700.0,21.3774,21.3924,21.3625,21.3924,41700.0
2013-06-26 13:30:00,28.59,28.6,28.57,28.57,31900.0,21.3924,21.3999,21.3774,21.3774,31900.0
2013-06-26 13:35:00,28.58,28.58,28.55,28.56,43600.0,21.3849,21.3849,21.3625,21.3699,43600.0
2013-06-26 13:40:00,28.55,28.56,28.53,28.54,32300.0,21.3625,21.3699,21.3475,21.355,32300.0
2013-06-26 13:45:00,28.54,28.57,28.53,28.54,29800.0,21.355,21.3774,21.3475,21.355,29800.0
2013-06-26 13:50:00,28.53,28.55,28.52,28.54,24400.0,21.3475,21.3625,21.34,21.355,24400.0
2013-06-26 13:55:00,28.53,28.53,28.5,28.5,22100.0,21.3475,21.3475,21.325,21.325,22100.0
2013-06-26 14:00:00,28.51,28.54,28.5,28.5,30900.0,21.3325,21.355,21.325,21.325,30900.0
2013-06-26 14:05:00,28.5,28.5,28.46,28.5,64700.0,21.325,21.325,21.2951,21.325,64700.0
2013-06-26 14:10:00,28.5,28.5,28.47,28.48,33500.0,21.325,21.325,21.3026,21.3101,33500.0
2013-06-26 14:15:00,28.48,28.49,28.46,28.48,40800.0,21.3101,21.3176,21.2951,21.3101,40800.0
2013-06-26 14:20:00,28.48,28.51,28.48,28.49,26100.0,21.3101,21.3325,21.3101,21.3176,26100.0
2013-06-26 14:25:00,28.48,28.5,28.47,28.47,31700.0,21.3101,21.325,21.3026,21.3026,31700.0
2013-06-26 14:30:00,28.47,28.48,28.44,28.44,54000.0,21.3026,21.3101,21.2801,21.2801,54000.0
2013-06-26 14:35:00,28.45,28.46,28.43,28.45,48300.0,21.2876,21.2951,21.2727,21.2876,48300.0
2013-06-26 14:40:00,28.45,28.47,28.44,28.45,49800.0,21.2876,21.3026,21.2801,21.2876,49800.0
2013-06-26 14:45:00,28.46,28.46,28.44,28.46,38300.0,21.2951,21.2951,21.2801,21.2951,38300.0
2013-06-26 14:50:00,28.47,28.48,28.44,28.46,42900.0,21.3026,21.3101,21.2801,21.2951,42900.0
2013-06-26 14:55:00,28.46,28.47,28.44,28.44,70900.0,21.2951,21.3026,21.2801,21.2801,70900.0
2013-06-26 15:00:00,28.44,28.49,28.44,28.45,111500.0,21.2801,21.3176,21.2801,21.2876,111500.0
2013-06-26 15:05:00,28.45,28.47,28.44,28.45,88500.0,21.2876,21.3026,21.2801,21.2876,88500.0
2013-06-26 15:10:00,28.45,28.47,28.45,28.45,120600.0,21.2876,21.3026,21.2876,21.2876,120600.0
2013-06-26 15:15:00,28.45,28.45,28.42,28.42,57700.0,21.2876,21.2876,21.2652,21.2652,57700.0
2013-06-26 15:20:00,28.42,28.43,28.4,28.42,61600.0,21.2652,21.2727,21.2502,21.2652,61600.0
2013-06-26 15:25:00,28.41,28.43,28.38,28.4,71500.0,21.2577,21.2727,21.2353,21.2502,71500.0
2013-06-26 15:30:00,28.39,28.41,28.38,28.4,67800.0,21.2427,21.2577,21.2353,21.2502,67800.0
2013-06-26 15:35:00,28.4,28.4,28.37,28.39,101800.0,21.2502,21.2502,21.2278,21.2427,101800.0
2013-06-26 15:40:00,28.39,28.4,28.31,28.31,137000.0,21.2427,21.2502,21.1829,21.1829,137000.0
2013-06-26 15:45:00,28.31,28.36,28.29,28.34,248100.0,21.1829,21.2203,21.1679,21.2053,248100.0
2013-06-26 15:50:00,28.33,28.38,28.32,28.37,152700.0,21.1978,21.2353,21.1904,21.2278,152700.0
2013-06-26 15:55:00,28.37,28.38,28.33,28.36,277700.0,21.2278,21.2353,21.1978,21.2203,277700.0
2013-06-27 09:30:00,28.58,28.58,28.5,28.55,99300.0,21.3849,21.3849,21.325,21.3625,99300.0
2013-06-27 09:35:00,28.55,28.59,28.5,28.59,35600.0,21.3625,21.3924,21.325,21.3924,35600.0
2013-06-27 09:40:00,28.59,28.62,28.58,28.61,30600.0,21.3924,21.4148,21.3849,21.4073,30600.0
2013-06-27 09:45:00,28.61,28.65,28.6,28.62,55300.0,21.4073,21.4373,21.3999,21.4148,55300.0
2013-06-27 09:50:00,28.62,28.65,28.61,28.61,29800.0,21.4148,21.4373,21.4073,21.4073,29800.0
2013-06-27 09:55:00,28.61,28.63,28.55,28.55,53400.0,21.4073,21.4223,21.3625,21.3625,53400.0
2013-06-27 10:00:00,28.55,28.61,28.5,28.5,56000.0,21.3625,21.4073,21.325,21.325,56000.0
2013-06-27 10:05:00,28.5,28.55,28.5,28.53,79800.0,21.325,21.3625,21.325,21.3475,79800.0
2013-06-27 10:10:00,28.52,28.53,28.5,28.52,80100.0,21.34,21.3475,21.325,21.34,80100.0
2013-06-27 10:15:00,28.52,28.52,28.46,28.51,65100.0,21.34,21.34,21.2951,21.3325,65100.0
2013-06-27 10:20:00,28.51,28.54,28.51,28.53,104000.0,21.3325,21.355,21.3325,21.3475,104000.0
2013-06-27 10:25:00,28.53,28.54,28.51,28.51,85400.0,21.3475,21.355,21.3325,21.3325,85400.0
2013-06-27 10:30:00,28.52,28.56,28.52,28.55,98600.0,21.34,21.3699,21.34,21.3625,98600.0
2013-06-27 10:35:00,28.55,28.57,28.51,28.52,92800.0,21.3625,21.3774,21.3325,21.34,92800.0
2013-06-27 10:40:00,28.52,28.53,28.45,28.45,126400.0,21.34,21.3475,21.2876,21.2876,126400.0
2013-06-27 10:45:00,28.46,28.46,28.39,28.4,124400.0,21.2951,21.2951,21.2427,21.2502,124400.0
2013-06-27 10:50:00,28.41,28.45,28.41,28.44,103200.0,21.2577,21.2876,21.2577,21.2801,103200.0
2013-06-27 10:55:00,28.44,28.45,28.42,28.43,65400.0,21.2801,21.2876,21.2652,21.2727,65400.0
2013-06-27 11:00:00,28.43,28.47,28.42,28.46,79500.0,21.2727,21.3026,21.2652,21.2951,79500.0
2013-06-27 11:05:00,28.47,28.47,28.44,28.45,75800.0,21.3026,21.3026,21.2801,21.2876,75800.0
2013-06-27 11:10:00,28.46,28.46,28.42,28.43,59200.0,21.2951,21.2951,21.2652,21.2727,59200.0
2013-06-27 11:15:00,28.43,28.45,28.43,28.43,107400.0,21.2727,21.2876,21.2727,21.2727,107400.0
2013-06-27 11:20:00,28.43,28.51,28.41,28.51,189500.0,21.2727,21.3325,21.2577,21.3325,189500.0
2013-06-27 11:25:00,28.51,28.55,28.5,28.54,88800.0,21.3325,21.3625,21.325,21.355,88800.0
2013-06-27 11:30:00,28.54,28.6,28.53,28.59,40800.0,21.355,21.3999,21.3475,21.3924,40800.0
2013-06-27 11:35:00,28.59,28.6,28.58,28.59,15000.0,21.3924,21.3999,21.3849,21.3924,15000.0
2013-06-27 11:40:00,28.6,28.66,28.59,28.65,65300.0,21.3999,21.4448,21.3924,21.4373,65300.0
2013-06-27 11:45:00,28.65,28.67,28.64,28.66,29400.0,21.4373,21.4522,21.4298,21.4448,29400.0
2013-06-27 11:50:00,28.66,28.72,28.66,28.71,36900.0,21.4448,21.4897,21.4448,21.4822,36900.0
2013-06-27 11:55:00,28.71,28.71,28.67,28.69,20600.0,21.4822,21.4822,21.4522,21.4672,20600.0
2013-06-27 12:00:00,28.69,28.69,28.65,28.67,43400.0,21.4672,21.4672,21.4373,21.4522,43400.0
2013-06-27 12:05:00,28.66,28.68,28.6,28.61,50900.0,21.4448,21.4597,21.3999,21.4073,50900.0
2013-06-27 12:10:00,28.61,28.63,28.6,28.61,29400.0,21.4073,21.4223,21.3999,21.4073,29400.0
2013-06-27 12:15:00,28.61,28.64,28.6,28.61,29500.0,21.4073,21.4298,21.3999,21.4073,29500.0
2013-06-27 12:20:00,28.61,28.62,28.56,28.56,59600.0,21.4073,21.4148,21.3699,21.3699,59600.0
2013-06-27 12:25:00,28.57,28.57,28.54,28.56,34200.0,21.3774,21.3774,21.355,21.3699,34200.0
2013-06-27 12:30:00,28.56,28.58,28.56,28.57,21800.0,21.3699,21.3849,21.3699,21.3774,21800.0
2013-06-27 12:35:00,28.56,28.59,28.56,28.59,41500.0,21.3699,21.3924,21.3699,21.3924,41500.0
2013-06-27 12:40:00,28.59,28.63,28.59,28.61,26700.0,21.3924,21.4223,21.3924,21.4073,26700.0
2013-06-27 12:45:00,28.6,28.62,28.59,28.62,27600.0,21.3999,21.4148,21.3924,21.4148,27600.0
2013-06-27 12:50:00,28.62,28.63,28.61,28.62,13200.0,21.4148,21.4223,21.4073,21.4148,13200.0
2013-06-27 12:55:00,28.63,28.67,28.62,28.62,28400.0,21.4223,21.4522,21.4148,21.4148,28400.0
2013-06-27 13:00:00,28.62,28.69,28.61,28.69,52300.0,21.4148,21.4672,21.4073,21.4672,52300.0
2013-06-27 13:05:00,28.69,28.71,28.67,28.71,52800.0,21.4672,21.4822,21.4522,21.4822,52800.0
2013-06-27 13:10:00,28.7,28.72,28.7,28.7,21600.0,21.4747,21.4897,21.4747,21.4747,21600.0
2013-06-27 13:15:00,28.7,28.73,28.69,28.71,45500.0,21.4747,21.4971,21.4672,21.4822,45500.0
2013-06-27 13:20:00,28.71,28.72,28.69,28.71,30400.0,21.4822,21.4897,21.4672,21.4822,30400.0
2013-06-27 13:25:00,28.72,28.73,28.7,28.71,13300.0,21.4897,21.4971,21.4747,21.4822,13300.0
2013-06-27 13:30:00,28.7,28.74,28.7,28.74,20900.0,21.4747,21.5046,21.4747,21.5046,20900.0
2013-06-27 13:35:00,28.74,28.75,28.71,28.74,36300.0,21.5046,21.5121,21.4822,21.5046,36300.0
2013-06-27 13:40:00,28.74,28.76,28.74,28.75,21400.0,21.5046,21.5196,21.5046,21.5121,21400.0
2013-06-27 13:45:00,28.75,28.76,28.73,28.75,25300.0,21.5121,21.5196,21.4971,21.5121,25300.0
2013-06-27 13:50:00,28.75,28.75,28.71,28.73,21200.0,21.5121,21.5121,21.4822,21.4971,21200.0
2013-06-27 13:55:00,28.72,28.72,28.67,28.67,48100.0,21.4897,21.4897,21.4522,21.4522,48100.0
2013-06-27 14:00:00,28.67,28.69,28.65,28.69,36700.0,21.4522,21.4672,21.4373,21.4672,36700.0
2013-06-27 14:05:00,28.69,28.69,28.65,28.67,54800.0,21.4672,21.4672,21.4373,21.4522,54800.0
2013-06-27 14:10:00,28.67,28.69,28.66,28.69,46900.0,21.4522,21.4672,21.4448,21.4672,46900.0
2013-06-27 14:15:00,28.69,28.71,28.68,28.71,22100.0,21.4672,21.4822,21.4597,21.4822,22100.0
2013-06-27 14:20:00,28.71,28.73,28.69,28.71,62500.0,21.4822,21.4971,21.4672,21.4822,62500.0
2013-06-27 14:25:00,28.71,28.76,28.69,28.74,68000.0,21.4822,21.5196,21.4672,21.5046,68000.0
2013-06-27 14:30:00,28.74,28.78,28.74,28.75,74000.0,21.5046,21.5346,21.5046,21.5121,74000.0
2013-06-27 14:35:00,28.76,28.77,28.75,28.77,46200.0,21.5196,21.5271,21.5121,21.5271,46200.0
2013-06-27 14:40:00,28.77,28.8,28.73,28.73,62300.0,21.5271,21.5495,21.4971,21.4971,62300.0
2013-06-27 14:45:00,28.73,28.75,28.71,28.74,52800.0,21.4971,21.5121,21.4822,21.5046,52800.0
2013-06-27 14:50:00,28.74,28.76,28.74,28.76,39500.0,21.5046,21.5196,21.5046,21.5196,39500.0
2013-06-27 14:55:00,28.76,28.78,28.75,28.77,65600.0,21.5196,21.5346,21.5121,21.5271,65600.0
2013-06-27 15:00:00,28.76,28.77,28.74,28.75,97400.0,21.5196,21.5271,21.5046,21.5121,97400.0
2013-06-27 15:05:00,28.75,28.76,28.68,28.7,352300.0,21.5121,21.5196,21.4597,21.4747,352300.0
2013-06-27 15:10:00,28.7,28.74,28.68,28.74,63000.0,21.4747,21.5046,21.4597,21.5046,63000.0
2013-06-27 15:15:00,28.74,28.74,28.71,28.72,38000.0,21.5046,21.5046,21.4822,21.4897,38000.0
2013-06-27 15:20:00,28.73,28.73,28.71,28.73,41000.0,21.4971,21.4971,21.4822,21.4971,41000.0
2013-06-27 15:25:00,28.73,28.76,28.72,28.76,64800.0,21.4971,21.5196,21.4897,21.5196,64800.0
2013-06-27 15:30:00,28.75,28.78,28.72,28.72,105000.0,21.5121,21.5346,21.4897,21.4897,105000.0
2013-06-27 15:35:00,28.72,28.75,28.71,28.73,76100.0,21.4897,21.5121,21.4822,21.4971,76100.0
2013-06-27 15:40:00,28.74,28.74,28.71,28.73,91700.0,21.5046,21.5046,21.4822,21.4971,91700.0
2013-06-27 15:45:00,28.72,28.74,28.71,28.73,116700.0,21.4897,21.5046,21.4822,21.4971,116700.0
2013-06-27 15:50:00,28.72,28.74,28.72,28.74,189500.0,21.4897,21.5046,21.4897,21.5046,189500.0
2013-06-27 15:55:00,28.74,28.74,28.7,28.71,275100.0,21.5046,21.5046,21.4747,21.4822,275100.0
2013-06-28 09:30:00,28.58,28.61,28.31,28.32,175900.0,21.3849,21.4073,21.1829,21.1904,175900.0
2013-06-28 09:35:00,28.32,28.32,28.16,28.18,233400.0,21.1904,21.1904,21.0706,21.0856,233400.0
2013-06-28 09:40:00,28.18,28.21,28.08,28.11,181000.0,21.0856,21.1081,21.0108,21.0332,181000.0
2013-06-28 09:45:00,28.11,28.14,28.03,28.11,140900.0,21.0332,21.0557,20.9734,21.0332,140900.0
2013-06-28 09:50:00,28.1,28.11,27.94,27.96,149900.0,21.0257,21.0332,20.906,20.921,149900.0
2013-06-28 09:55:00,27.96,28.0,27.92,27.92,74300.0,20.921,20.9509,20.8911,20.8911,74300.0
2013-06-28 10:00:00,27.93,28.05,27.93,28.03,232300.0,20.8985,20.9883,20.8985,20.9734,232300.0
2013-06-28 10:05:00,28.04,28.05,27.91,28.0,229200.0,20.9808,20.9883,20.8836,20.9509,229200.0
2013-06-28 10:10:00,27.99,28.02,27.97,28.0,53000.0,20.9434,20.9659,20.9285,20.9509,53000.0
2013-06-28 10:15:00,28.01,28.05,27.98,28.05,104900.0,20.9584,20.9883,20.936,20.9883,104900.0
2013-06-28 10:20:00,28.05,28.08,28.05,28.08,66800.0,20.9883,21.0108,20.9883,21.0108,66800.0
2013-06-28 10:25:00,28.08,28.14,28.05,28.14,76900.0,21.0108,21.0557,20.9883,21.0557,76900.0
2013-06-28 10:30:00,28.14,28.18,28.13,28.18,92300.0,21.0557,21.0856,21.0482,21.0856,92300.0
2013-06-28 10:35:00,28.18,28.24,28.17,28.23,92800.0,21.0856,21.1305,21.0781,21.123,92800.0
2013-06-28 10:40:00,28.22,28.24,28.2,28.23,46600.0,21.1155,21.1305,21.1006,21.123,46600.0
2013-06-28 10:45:00,28.23,28.23,28.17,28.17,45000.0,21.123,21.123,21.0781,21.0781,45000.0
2013-06-28 10:50:00,28.18,28.22,28.17,28.19,130200.0,21.0856,21.1155,21.0781,21.0931,130200.0
2013-06-28 10:55:00,28.2,28.25,28.16,28.24,191400.0,21.1006,21.138,21.0706,21.1305,191400.0
2013-06-28 11:00:00,28.24,28.25,28.22,28.25,74300.0,21.1305,21.138,21.1155,21.138,74300.0
2013-06-28 11:05:00,28.25,28.29,28.24,28.28,107100.0,21.138,21.1679,21.1305,21.1604,107100.0
2013-06-28 11:10:00,28.27,28.3,28.27,28.29,59500.0,21.1529,21.1754,21.1529,21.1679,59500.0
2013-06-28 11:15:00,28.28,28.29,28.25,28.26,25200.0,21.1604,21.1679,21.138,21.1455,25200.0
2013-06-28 11:20:00,28.25,28.26,28.24,28.25,40100.0,21.138,21.1455,21.1305,21.138,40100.0
2013-06-28 11:25:00,28.24,28.24,28.18,28.18,62200.0,21.1305,21.1305,21.0856,21.0856,62200.0
2013-06-28 11:30:00,28.19,28.24,28.18,28.21,61700.0,21.0931,21.1305,21.0856,21.1081,61700.0
2013-06-28 11:35:00,28.21,28.24,28.21,28.24,48300.0,21.1081,21.1305,21.1081,21.1305,48300.0
2013-06-28 11:40:00,28.24,28.24,28.19,28.21,52500.0,21.1305,21.1305,21.0931,21.1081,52500.0
2013-06-28 11:45:00,28.21,28.27,28.2,28.25,31300.0,21.1081,21.1529,21.1006,21.138,31300.0
2013-06-28 11:50:00,28.25,28.26,28.21,28.25,38700.0,21.138,21.1455,21.1081,21.138,38700.0
2013-06-28 11:55:00,28.25,28.25,28.2,28.2,32200.0,21.138,21.138,21.1006,21.1006,32200.0
2013-06-28 12:00:00,28.21,28.21,28.15,28.17,53200.0,21.1081,21.1081,21.0632,21.0781,53200.0
2013-06-28 12:05:00,28.18,28.2,28.13,28.14,57600.0,21.0856,21.1006,21.0482,21.0557,57600.0
2013-06-28 12:10:00,28.13,28.14,28.05,28.05,162100.0,21.0482,21.0557,20.9883,20.9883,162100.0
2013-06-28 12:15:00,28.04,28.06,27.99,28.04,88500.0,20.9808,20.9958,20.9434,20.9808,88500.0
2013-06-28 12:20:00,28.04,28.05,28.0,28.03,148100.0,20.9808,20.9883,20.9509,20.9734,148100.0
2013-06-28 12:25:00,28.02,28.07,28.02,28.07,81700.0,20.9659,21.0033,20.9659,21.0033,81700.0
2013-06-28 12:30:00,28.07,28.07,28.02,28.03,102300.0,21.0033,21.0033,20.9659,20.9734,102300.0
2013-06-28 12:35:00,28.03,28.06,28.03,28.06,35000.0,20.9734,20.9958,20.9734,20.9958,35000.0
2013-06-28 12:40:00,28.06,28.07,28.03,28.04,86100.0,20.9958,21.0033,20.9734,20.9808,86100.0
2013-06-28 12:45:00,28.05,28.06,28.04,28.05,93500.0,20.9883,20.9958,20.9808,20.9883,93500.0
2013-06-28 12:50:00,28.05,28.08,28.04,28.07,59400.0,20.9883,21.0108,20.9808,21.0033,59400.0
2013-06-28 12:55:00,28.06,28.07,28.01,28.01,55900.0,20.9958,21.0033,20.9584,20.9584,55900.0
2013-06-28 13:00:00,28.02,28.02,27.98,27.99,55200.0,20.9659,20.9659,20.936,20.9434,55200.0
2013-06-28 13:05:00,27.99,28.02,27.99,28.01,98600.0,20.9434,20.9659,20.9434,20.9584,98600.0
2013-06-28 13:10:00,28.0,28.04,28.0,28.02,56100.0,20.9509,20.9808,20.9509,20.9659,56100.0
2013-06-28 13:15:00,28.02,28.05,28.02,28.03,92100.0,20.9659,20.9883,20.9659,20.9734,92100.0
2013-06-28 13:20:00,28.04,28.04,28.0,28.0,86400.0,20.9808,20.9808,20.9509,20.9509,86400.0
2013-06-28 13:25:00,28.0,28.0,27.97,27.98,41500.0,20.9509,20.9509,20.9285,20.936,41500.0
2013-06-28 13:30:00,27.98,28.02,27.98,28.02,65700.0,20.936,20.9659,20.936,20.9659,65700.0
2013-06-28 13:35:00,28.02,28.03,28.01,28.02,47500.0,20.9659,20.9734,20.9584,20.9659,47500.0
2013-06-28 13:40:00,28.01,28.02,27.99,27.99,124300.0,20.9584,20.9659,20.9434,20.9434,124300.0
2013-06-28 13:45:00,27.99,28.0,27.98,27.98,26300.0,20.9434,20.9509,20.936,20.936,26300.0
2013-06-28 13:50:00,27.98,28.02,27.97,28.01,55200.0,20.936,20.9659,20.9285,20.9584,55200.0
2013-06-28 13:55:00,28.0,28.03,27.99,28.02,99300.0,20.9509,20.9734,20.9434,20.9659,99300.0
2013-06-28 14:00:00,28.02,28.04,28.02,28.04,62000.0,20.9659,20.9808,20.9659,20.9808,62000.0
2013-06-28 14:05:00,28.04,28.08,28.03,28.08,57500.0,20.9808,21.0108,20.9734,21.0108,57500.0
2013-06-28 14:10:00,28.08,28.09,28.07,28.07,57900.0,21.0108,21.0183,21.0033,21.0033,57900.0
2013-06-28 14:15:00,28.07,28.08,28.04,28.04,36100.0,21.0033,21.0108,20.9808,20.9808,36100.0
2013-06-28 14:20:00,28.04,28.05,28.0,28.02,74100.0,20.9808,20.9883,20.9509,20.9659,74100.0
2013-06-28 14:25:00,28.02,28.05,28.01,28.04,51300.0,20.9659,20.9883,20.9584,20.9808,51300.0
2013-06-28 14:30:00,28.03,28.04,28.01,28.03,110600.0,20.9734,20.9808,20.9584,20.9734,110600.0
2013-06-28 14:35:00,28.03,28.05,28.02,28.02,116200.0,20.9734,20.9883,20.9659,20.9659,116200.0
2013-06-28 14:40:00,28.02,28.02,27.99,28.01,51600.0,20.9659,20.9659,20.9434,20.9584,51600.0
2013-06-28 14:45:00,28.01,28.02,28.0,28.02,48000.0,20.9584,20.9659,20.9509,20.9659,48000.0
2013-06-28 14:50:00,28.02,28.04,28.01,28.02,56100.0,20.9659,20.9808,20.9584,20.9659,56100.0
2013-06-28 14:55:00,28.03,28.08,28.02,28.08,94600.0,20.9734,21.0108,20.9659,21.0108,94600.0
2013-06-28 15:00:00,28.08,28.08,28.02,28.02,59300.0,21.0108,21.0108,20.9659,20.9659,59300.0
2013-06-28 15:05:00,28.02,28.03,27.98,27.99,128500.0,20.9659,20.9734,20.936,20.9434,128500.0
2013-06-28 15:10:00,27.98,28.03,27.98,28.03,94000.0,20.936,20.9734,20.936,20.9734,94000.0
2013-06-28 15:15:00,28.02,28.05,28.02,28.04,102400.0,20.9659,20.9883,20.9659,20.9808,102400.0
2013-06-28 15:20:00,28.04,28.06,28.01,28.03,127100.0,20.9808,20.9958,20.9584,20.9734,127100.0
2013-06-28 15:25:00,28.03,28.05,28.01,28.05,135300.0,20.9734,20.9883,20.9584,20.9883,135300.0
2013-06-28 15:30:00,28.06,28.14,28.06,28.13,140200.0,20.9958,21.0557,20.9958,21.0482,140200.0
2013-06-28 15:35:00,28.13,28.14,28.11,28.13,70000.0,21.0482,21.0557,21.0332,21.0482,70000.0
2013-06-28 15:40:00,28.13,28.15,28.1,28.11,172000.0,21.0482,21.0632,21.0257,21.0332,172000.0
2013-06-28 15:45:00,28.11,28.15,28.11,28.12,292700.0,21.0332,21.0632,21.0332,21.0407,292700.0
2013-06-28 15:50:00,28.12,28.16,28.09,28.14,408400.0,21.0407,21.0706,21.0183,21.0557,408400.0
2013-06-28 15:55:00,28.14,28.18,28.04,28.05,831700.0,21.0557,21.0856,20.9808,20.9883,831700.0
2013-07-01 09:30:00,28.22,28.32,28.21,28.32,135300.0,21.1155,21.1904,21.1081,21.1904,135300.0
2013-07-01 09:35:00,28.32,28.52,28.32,28.52,213900.0,21.1904,21.34,21.1904,21.34,213900.0
2013-07-01 09:40:00,28.51,28.61,28.5,28.61,212700.0,21.3325,21.4073,21.325,21.4073,212700.0
2013-07-01 09:45:00,28.61,28.62,28.55,28.62,188800.0,21.4073,21.4148,21.3625,21.4148,188800.0
2013-07-01 09:50:00,28.62,28.64,28.59,28.62,144600.0,21.4148,21.4298,21.3924,21.4148,144600.0
2013-07-01 09:55:00,28.62,28.71,28.61,28.7,130300.0,21.4148,21.4822,21.4073,21.4747,130300.0
2013-07-01 10:00:00,28.7,28.79,28.67,28.79,113600.0,21.4747,21.542,21.4522,21.542,113600.0
2013-07-01 10:05:00,28.79,28.87,28.79,28.81,167800.0,21.542,21.6019,21.542,21.557,167800.0
2013-07-01 10:10:00,28.8,28.9,28.79,28.9,179700.0,21.5495,21.6243,21.542,21.6243,179700.0
2013-07-01 10:15:00,28.9,28.97,28.89,28.96,182900.0,21.6243,21.6767,21.6169,21.6692,182900.0
2013-07-01 10:20:00,28.95,28.99,28.92,28.94,151400.0,21.6618,21.6917,21.6393,21.6543,151400.0
2013-07-01 10:25:00,28.94,28.97,28.94,28.96,111800.0,21.6543,21.6767,21.6543,21.6692,111800.0
2013-07-01 10:30:00,28.96,28.97,28.92,28.92,112500.0,21.6692,21.6767,21.6393,21.6393,112500.0
2013-07-01 10:35:00,28.92,28.93,28.82,28.83,64300.0,21.6393,21.6468,21.5645,21.572,64300.0
2013-07-01 10:40:00,28.82,28.85,28.81,28.83,58400.0,21.5645,21.5869,21.557,21.572,58400.0
2013-07-01 10:45:00,28.83,28.86,28.81,28.85,78100.0,21.572,21.5944,21.557,21.5869,78100.0
2013-07-01 10:50:00,28.85,28.87,28.84,28.85,44800.0,21.5869,21.6019,21.5794,21.5869,44800.0
2013-07-01 10:55:00,28.85,28.87,28.8,28.82,65200.0,21.5869,21.6019,21.5495,21.5645,65200.0
2013-07-01 11:00:00,28.82,28.84,28.79,28.81,45700.0,21.5645,21.5794,21.542,21.557,45700.0
2013-07-01 11:05:00,28.81,28.88,28.8,28.87,56800.0,21.557,21.6094,21.5495,21.6019,56800.0
2013-07-01 11:10:00,28.87,28.94,28.87,28.94,128000.0,21.6019,21.6543,21.6019,21.6543,128000.0
2013-07-01 11:15:00,28.94,28.94,28.9,28.91,44400.0,21.6543,21.6543,21.6243,21.6318,44400.0
2013-07-01 11:20:00,28.91,28.92,28.88,28.91,141400.0,21.6318,21.6393,21.6094,21.6318,141400.0
2013-07-01 11:25:00,28.91,28.92,28.88,28.9,51700.0,21.6318,21.6393,21.6094,21.6243,51700.0
2013-07-01 11:30:00,28.89,28.93,28.89,28.92,42700.0,21.6169,21.6468,21.6169,21.6393,42700.0
2013-07-01 11:35:00,28.91,28.93,28.86,28.86,53400.0,21.6318,21.6468,21.5944,21.5944,53400.0
2013-07-01 11:40:00,28.87,28.9,28.85,28.9,76300.0,21.6019,21.6243,21.5869,21.6243,76300.0
2013-07-01 11:45:00,28.9,28.93,28.89,28.92,39200.0,21.6243,21.6468,21.6169,21.6393,39200.0
2013-07-01 11:50:00,28.91,28.94,28.91,28.92,30700.0,21.6318,21.6543,21.6318,21.6393,30700.0
2013-07-01 11:55:00,28.92,28.92,28.87,28.9,41500.0,21.6393,21.6393,21.6019,21.6243,41500.0
2013-07-01 12:00:00,28.89,28.9,28.87,28.88,30500.0,21.6169,21.6243,21.6019,21.6094,30500.0
2013-07-01 12:05:00,28.89,28.9,28.88,28.9,38300.0,21.6169,21.6243,21.6094,21.6243,38300.0
2013-07-01 12:10:00,28.9,28.91,28.88,28.89,19500.0,21.6243,21.6318,21.6094,21.6169,19500.0
2013-07-01 12:15:00,28.88,28.91,28.88,28.9,44300.0,21.6094,21.6318,21.6094,21.6243,44300.0
2013-07-01 12:20:00,28.89,28.95,28.88,28.94,142500.0,21.6169,21.6618,21.6094,21.6543,142500.0
2013-07-01 12:25:00,28.94,28.95,28.92,28.92,61600.0,21.6543,21.6618,21.6393,21.6393,61600.0
2013-07-01 12:30:00,28.92,28.93,28.89,28.89,105400.0,21.6393,21.6468,21.6169,21.6169,105400.0
2013-07-01 12:35:00,28.89,28.91,28.89,28.91,45400.0,21.6169,21.6318,21.6169,21.6318,45400.0
2013-07-01 12:40:00,28.91,28.91,28.89,28.9,28900.0,21.6318,21.6318,21.6169,21.6243,28900.0
2013-07-01 12:45:00,28.91,28.94,28.9,28.93,22700.0,21.6318,21.6543,21.6243,21.6468,22700.0
2013-07-01 12:50:00,28.93,28.93,28.9,28.9,30000.0,21.6468,21.6468,21.6243,21.6243,30000.0
2013-07-01 12:55:00,28.89,28.94,28.89,28.93,56200.0,21.6169,21.6543,21.6169,21.6468,56200.0
2013-07-01 13:00:00,28.94,28.96,28.92,28.95,64500.0,21.6543,21.6692,21.6393,21.6618,64500.0
2013-07-01 13:05:00,28.95,28.95,28.93,28.95,43900.0,21.6618,21.6618,21.6468,21.6618,43900.0
2013-07-01 13:10:00,28.94,28.98,28.94,28.95,53700.0,21.6543,21.6842,21.6543,21.6618,53700.0
2013-07-01 13:15:00,28.96,28.98,28.95,28.95,46900.0,21.6692,21.6842,21.6618,21.6618,46900.0
2013-07-01 13:20:00,28.96,28.96,28.94,28.95,43500.0,21.6692,21.6692,21.6543,21.6618,43500.0
2013-07-01 13:25:00,28.95,28.97,28.94,28.95,32300.0,21.6618,21.6767,21.6543,21.6618,32300.0
2013-07-01 13:30:00,28.94,28.95,28.92,28.92,23600.0,21.6543,21.6618,21.6393,21.6393,23600.0
2013-07-01 13:35:00,28.92,28.93,28.89,28.9,32100.0,21.6393,21.6468,21.6169,21.6243,32100.0
2013-07-01 13:40:00,28.9,28.91,28.86,28.87,53600.0,21.6243,21.6318,21.5944,21.6019,53600.0
2013-07-01 13:45:00,28.86,28.89,28.86,28.87,44400.0,21.5944,21.6169,21.5944,21.6019,44400.0
2013-07-01 13:50:00,28.87,28.88,28.84,28.86,48100.0,21.6019,21.6094,21.5794,21.5944,48100.0
2013-07-01 13:55:00,28.85,28.86,28.8,28.81,41100.0,21.5869,21.5944,21.5495,21.557,41100.0
2013-07-01 14:00:00,28.81,28.81,28.77,28.78,56300.0,21.557,21.557,21.5271,21.5346,56300.0
2013-07-01 14:05:00,28.77,28.78,28.75,28.76,42200.0,21.5271,21.5346,21.5121,21.5196,42200.0
2013-07-01 14:10:00,28.76,28.77,28.71,28.72,65300.0,21.5196,21.5271,21.4822,21.4897,65300.0
2013-07-01 14:15:00,28.72,28.72,28.66,28.67,58100.0,21.4897,21.4897,21.4448,21.4522,58100.0
2013-07-01 14:20:00,28.67,28.72,28.66,28.67,196100.0,21.4522,21.4897,21.4448,21.4522,196100.0
2013-07-01 14:25:00,28.68,28.72,28.67,28.72,23600.0,21.4597,21.4897,21.4522,21.4897,23600.0
2013-07-01 14:30:00,28.71,28.72,28.63,28.63,33900.0,21.4822,21.4897,21.4223,21.4223,33900.0
2013-07-01 14:35:00,28.63,28.67,28.63,28.66,42100.0,21.4223,21.4522,21.4223,21.4448,42100.0
2013-07-01 14:40:00,28.66,28.69,28.64,28.69,33000.0,21.4448,21.4672,21.4298,21.4672,33000.0
2013-07-01 14:45:00,28.69,28.69,28.66,28.68,26200.0,21.4672,21.4672,21.4448,21.4597,26200.0
2013-07-01 14:50:00,28.68,28.68,28.65,28.65,62500.0,21.4597,21.4597,21.4373,21.4373,62500.0
2013-07-01 14:55:00,28.65,28.66,28.64,28.65,87400.0,21.4373,21.4448,21.4298,21.4373,87400.0
2013-07-01 15:00:00,28.65,28.67,28.62,28.62,121600.0,21.4373,21.4522,21.4148,21.4148,121600.0
2013-07-01 15:05:00,28.62,28.64,28.62,28.63,55400.0,21.4148,21.4298,21.4148,21.4223,55400.0
2013-07-01 15:10:00,28.64,28.64,28.58,28.59,112500.0,21.4298,21.4298,21.3849,21.3924,112500.0
2013-07-01 15:15:00,28.58,28.59,28.56,28.57,76600.0,21.3849,21.3924,21.3699,21.3774,76600.0
2013-07-01 15:20:00,28.57,28.59,28.56,28.58,86400.0,21.3774,21.3924,21.3699,21.3849,86400.0
2013-07-01 15:25:00,28.59,28.59,28.52,28.53,83500.0,21.3924,21.3924,21.34,21.3475,83500.0
2013-07-01 15:30:00,28.53,28.53,28.46,28.52,154900.0,21.3475,21.3475,21.2951,21.34,154900.0
2013-07-01 15:35:00,28.52,28.53,28.43,28.46,156800.0,21.34,21.3475,21.2727,21.2951,156800.0
2013-07-01 15:40:00,28.45,28.48,28.43,28.46,144700.0,21.2876,21.3101,21.2727,21.2951,144700.0
2013-07-01 15:45:00,28.46,28.49,28.39,28.4,422200.0,21.2951,21.3176,21.2427,21.2502,422200.0
2013-07-01 15:50:00,28.4,28.42,28.39,28.41,317600.0,21.2502,21.2652,21.2427,21.2577,317600.0
2013-07-01 15:55:00,28.41,28.49,28.41,28.45,429900.0,21.2577,21.3176,21.2577,21.2876,429900.0
2013-07-02 09:30:00,28.48,28.86,28.44,28.85,241200.0,21.3101,21.5944,21.2801,21.5869,241200.0
2013-07-02 09:35:00,28.86,29.03,28.8,29.01,195700.0,21.5944,21.7216,21.5495,21.7066,195700.0
2013-07-02 09:40:00,29.0,29.05,28.86,29.01,137200.0,21.6992,21.7366,21.5944,21.7066,137200.0
2013-07-02 09:45:00,29.0,29.09,28.98,29.04,269200.0,21.6992,21.7665,21.6842,21.7291,269200.0
2013-07-02 09:50:00,29.05,29.05,28.92,28.98,79800.0,21.7366,21.7366,21.6393,21.6842,79800.0
2013-07-02 09:55:00,28.98,29.04,28.97,29.0,112400.0,21.6842,21.7291,21.6767,21.6992,112400.0
2013-07-02 10:00:00,29.0,29.02,28.92,28.96,93400.0,21.6992,21.7141,21.6393,21.6692,93400.0
2013-07-02 10:05:00,28.95,28.98,28.94,28.95,84500.0,21.6618,21.6842,21.6543,21.6618,84500.0
2013-07-02 10:10:00,28.95,28.96,28.87,28.87,99300.0,21.6618,21.6692,21.6019,21.6019,99300.0
2013-07-02 10:15:00,28.87,28.92,28.86,28.9,53500.0,21.6019,21.6393,21.5944,21.6243,53500.0
2013-07-02 10:20:00,28.91,28.98,28.91,28.97,70700.0,21.6318,21.6842,21.6318,21.6767,70700.0
2013-07-02 10:25:00,28.97,28.99,28.94,28.95,50600.0,21.6767,21.6917,21.6543,21.6618,50600.0
2013-07-02 10:30:00,28.95,29.0,28.92,28.98,48800.0,21.6618,21.6992,21.6393,21.6842,48800.0
2013-07-02 10:35:00,28.98,29.0,28.94,28.96,50300.0,21.6842,21.6992,21.6543,21.6692,50300.0
2013-07-02 10:40:00,28.96,29.02,28.96,28.96,70100.0,21.6692,21.7141,21.6692,21.6692,70100.0
2013-07-02 10:45:00,28.97,28.97,28.91,28.92,64100.0,21.6767,21.6767,21.6318,21.6393,64100.0
2013-07-02 10:50:00,28.93,28.94,28.91,28.93,47300.0,21.6468,21.6543,21.6318,21.6468,47300.0
2013-07-02 10:55:00,28.92,28.93,28.89,28.92,42900.0,21.6393,21.6468,21.6169,21.6393,42900.0
2013-07-02 11:00:00,28.92,28.93,28.8,28.8,67700.0,21.6393,21.6468,21.5495,21.5495,67700.0
2013-07-02 11:05:00,28.8,28.87,28.8,28.85,40700.0,21.5495,21.6019,21.5495,21.5869,40700.0
2013-07-02 11:10:00,28.84,28.86,28.81,28.85,37700.0,21.5794,21.5944,21.557,21.5869,37700.0
2013-07-02 11:15:00,28.85,28.87,28.83,28.87,65300.0,21.5869,21.6019,21.572,21.6019,65300.0
2013-07-02 11:20:00,28.87,28.87,28.83,28.83,43200.0,21.6019,21.6019,21.572,21.572,43200.0
2013-07-02 11:25:00,28.84,28.85,28.79,28.82,49900.0,21.5794,21.5869,21.542,21.5645,49900.0
2013-07-02 11:30:00,28.82,28.83,28.79,28.8,26900.0,21.5645,21.572,21.542,21.5495,26900.0
2013-07-02 11:35:00,28.8,28.82,28.78,28.79,31000.0,21.5495,21.5645,21.5346,21.542,31000.0
2013-07-02 11:40:00,28.79,28.8,28.78,28.79,16000.0,21.542,21.5495,21.5346,21.542,16000.0
2013-07-02 11:45:00,28.78,28.85,28.78,28.83,38200.0,21.5346,21.5869,21.5346,21.572,38200.0
2013-07-02 11:50:00,28.83,28.85,28.81,28.81,41000.0,21.572,21.5869,21.557,21.557,41000.0
2013-07-02 11:55:00,28.8,28.8,28.76,28.76,19200.0,21.5495,21.5495,21.5196,21.5196,19200.0
2013-07-02 12:00:00,28.76,28.8,28.76,28.79,37500.0,21.5196,21.5495,21.5196,21.542,37500.0
2013-07-02 12:05:00,28.78,28.79,28.73,28.73,23000.0,21.5346,21.542,21.4971,21.4971,23000.0
2013-07-02 12:10:00,28.73,28.73,28.69,28.69,32100.0,21.4971,21.4971,21.4672,21.4672,32100.0
2013-07-02 12:15:00,28.69,28.69,28.67,28.68,21000.0,21.4672,21.4672,21.4522,21.4597,21000.0
2013-07-02 12:20:00,28.68,28.69,28.63,28.66,50600.0,21.4597,21.4672,21.4223,21.4448,50600.0
2013-07-02 12:25:00,28.66,28.7,28.66,28.67,26100.0,21.4448,21.4747,21.4448,21.4522,26100.0
2013-07-02 12:30:00,28.68,28.72,28.67,28.69,24200.0,21.4597,21.4897,21.4522,21.4672,24200.0
2013-07-02 12:35:00,28.69,28.69,28.66,28.68,34100.0,21.4672,21.4672,21.4448,21.4597,34100.0
2013-07-02 12:40:00,28.68,28.68,28.63,28.63,33600.0,21.4597,21.4597,21.4223,21.4223,33600.0
2013-07-02 12:45:00,28.62,28.62,28.59,28.6,43600.0,21.4148,21.4148,21.3924,21.3999,43600.0
2013-07-02 12:50:00,28.61,28.61,28.59,28.6,21600.0,21.4073,21.4073,21.3924,21.3999,21600.0
2013-07-02 12:55:00,28.6,28.61,28.59,28.6,70500.0,21.3999,21.4073,21.3924,21.3999,70500.0
2013-07-02 13:00:00,28.61,28.62,28.57,28.57,26200.0,21.4073,21.4148,21.3774,21.3774,26200.0
2013-07-02 13:05:00,28.58,28.59,28.56,28.57,25800.0,21.3849,21.3924,21.3699,21.3774,25800.0
2013-07-02 13:10:00,28.58,28.58,28.53,28.55,52200.0,21.3849,21.3849,21.3475,21.3625,52200.0
2013-07-02 13:15:00,28.55,28.55,28.5,28.51,58800.0,21.3625,21.3625,21.325,21.3325,58800.0
2013-07-02 13:20:00,28.52,28.52,28.48,28.49,26200.0,21.34,21.34,21.3101,21.3176,26200.0
2013-07-02 13:25:00,28.48,28.49,28.46,28.48,35300.0,21.3101,21.3176,21.2951,21.3101,35300.0
2013-07-02 13:30:00,28.48,28.5,28.47,28.47,56100.0,21.3101,21.325,21.3026,21.3026,56100.0
2013-07-02 13:35:00,28.47,28.48,28.41,28.43,85900.0,21.3026,21.3101,21.2577,21.2727,85900.0
2013-07-02 13:40:00,28.44,28.44,28.37,28.43,108000.0,21.2801,21.2801,21.2278,21.2727,108000.0
2013-07-02 13:45:00,28.43,28.45,28.4,28.43,70000.0,21.2727,21.2876,21.2502,21.2727,70000.0
2013-07-02 13:50:00,28.43,28.47,28.43,28.47,43400.0,21.2727,21.3026,21.2727,21.3026,43400.0
2013-07-02 13:55:00,28.47,28.47,28.43,28.43,37000.0,21.3026,21.3026,21.2727,21.2727,37000.0
2013-07-02 14:00:00,28.43,28.44,28.4,28.44,48800.0,21.2727,21.2801,21.2502,21.2801,48800.0
2013-07-02 14:05:00,28.44,28.44,28.39,28.39,42500.0,21.2801,21.2801,21.2427,21.2427,42500.0
2013-07-02 14:10:00,28.4,28.4,28.34,28.39,72800.0,21.2502,21.2502,21.2053,21.2427,72800.0
2013-07-02 14:15:00,28.39,28.39,28.32,28.32,64400.0,21.2427,21.2427,21.1904,21.1904,64400.0
2013-07-02 14:20:00,28.32,28.32,28.25,28.26,51700.0,21.1904,21.1904,21.138,21.1455,51700.0
2013-07-02 14:25:00,28.27,28.27,28.22,28.25,65700.0,21.1529,21.1529,21.1155,21.138,65700.0
2013-07-02 14:30:00,28.24,28.27,28.23,28.25,32500.0,21.1305,21.1529,21.123,21.138,32500.0
2013-07-02 14:35:00,28.26,28.26,28.21,28.21,61900.0,21.1455,21.1455,21.1081,21.1081,61900.0
2013-07-02 14:40:00,28.21,28.25,28.21,28.24,39600.0,21.1081,21.138,21.1081,21.1305,39600.0
2013-07-02 14:45:00,28.23,28.26,28.19,28.26,53600.0,21.123,21.1455,21.0931,21.1455,53600.0
2013-07-02 14:50:00,28.25,28.34,28.25,28.32,50300.0,21.138,21.2053,21.138,21.1904,50300.0
2013-07-02 14:55:00,28.32,28.41,28.32,28.4,88600.0,21.1904,21.2577,21.1904,21.2502,88600.0
2013-07-02 15:00:00,28.4,28.42,28.39,28.41,63600.0,21.2502,21.2652,21.2427,21.2577,63600.0
2013-07-02 15:05:00,28.42,28.44,28.4,28.41,41900.0,21.2652,21.2801,21.2502,21.2577,41900.0
2013-07-02 15:10:00,28.42,28.42,28.39,28.4,145300.0,21.2652,21.2652,21.2427,21.2502,145300.0
2013-07-02 15:15:00,28.4,28.4,28.37,28.38,65300.0,21.2502,21.2502,21.2278,21.2353,65300.0
2013-07-02 15:20:00,28.38,28.41,28.35,28.36,53900.0,21.2353,21.2577,21.2128,21.2203,53900.0
2013-07-02 15:25:00,28.36,28.36,28.31,28.32,79300.0,21.2203,21.2203,21.1829,21.1904,79300.0
2013-07-02 15:30:00,28.33,28.34,28.27,28.29,111400.0,21.1978,21.2053,21.1529,21.1679,111400.0
2013-07-02 15:35:00,28.3,28.36,28.28,28.35,98800.0,21.1754,21.2203,21.1604,21.2128,98800.0
2013-07-02 15:40:00,28.35,28.37,28.32,28.33,81900.0,21.2128,21.2278,21.1904,21.1978,81900.0
2013-07-02 15:45:00,28.34,28.42,28.33,28.42,186900.0,21.2053,21.2652,21.1978,21.2652,186900.0
2013-07-02 15:50:00,28.42,28.44,28.41,28.42,142000.0,21.2652,21.2801,21.2577,21.2652,142000.0
2013-07-02 15:55:00,28.42,28.44,28.41,28.41,386300.0,21.2652,21.2801,21.2577,21.2577,386300.0
2013-07-03 09:30:00,28.18,28.21,28.01,28.04,84300.0,21.0856,21.1081,20.9584,20.9808,84300.0
2013-07-03 09:35:00,28.04,28.21,28.04,28.12,91100.0,20.9808,21.1081,20.9808,21.0407,91100.0
2013-07-03 09:40:00,28.11,28.2,28.11,28.16,36700.0,21.0332,21.1006,21.0332,21.0706,36700.0
2013-07-03 09:45:00,28.16,28.23,28.16,28.18,51900.0,21.0706,21.123,21.0706,21.0856,51900.0
2013-07-03 09:50:00,28.18,28.27,28.18,28.25,41900.0,21.0856,21.1529,21.0856,21.138,41900.0
2013-07-03 09:55:00,28.27,28.32,28.23,28.23,89100.0,21.1529,21.1904,21.123,21.123,89100.0
2013-07-03 10:00:00,28.22,28.28,28.19,28.2,77100.0,21.1155,21.1604,21.0931,21.1006,77100.0
2013-07-03 10:05:00,28.2,28.28,28.17,28.28,68900.0,21.1006,21.1604,21.0781,21.1604,68900.0
2013-07-03 10:10:00,28.27,28.29,28.22,28.29,67200.0,21.1529,21.1679,21.1155,21.1679,67200.0
2013-07-03 10:15:00,28.29,28.3,28.24,28.26,53000.0,21.1679,21.1754,21.1305,21.1455,53000.0
2013-07-03 10:20:00,28.27,28.34,28.27,28.32,43700.0,21.1529,21.2053,21.1529,21.1904,43700.0
2013-07-03 10:25:00,28.32,28.33,28.23,28.33,56300.0,21.1904,21.1978,21.123,21.1978,56300.0
2013-07-03 10:30:00,28.33,28.41,28.31,28.41,121600.0,21.1978,21.2577,21.1829,21.2577,121600.0
2013-07-03 10:35:00,28.41,28.42,28.37,28.38,76000.0,21.2577,21.2652,21.2278,21.2353,76000.0
2013-07-03 10:40:00,28.38,28.42,28.36,28.42,45000.0,21.2353,21.2652,21.2203,21.2652,45000.0
2013-07-03 10:45:00,28.42,28.43,28.35,28.43,81600.0,21.2652,21.2727,21.2128,21.2727,81600.0
2013-07-03 10:50:00,28.42,28.44,28.39,28.4,49900.0,21.2652,21.2801,21.2427,21.2502,49900.0
2013-07-03 10:55:00,28.41,28.43,28.35,28.36,60900.0,21.2577,21.2727,21.2128,21.2203,60900.0
2013-07-03 11:00:00,28.35,28.43,28.33,28.41,47100.0,21.2128,21.2727,21.1978,21.2577,47100.0
2013-07-03 11:05:00,28.41,28.42,28.37,28.38,51900.0,21.2577,21.2652,21.2278,21.2353,51900.0
2013-07-03 11:10:00,28.38,28.44,28.37,28.44,55600.0,21.2353,21.2801,21.2278,21.2801,55600.0
2013-07-03 11:15:00,28.42,28.45,28.4,28.43,29900.0,21.2652,21.2876,21.2502,21.2727,29900.0
2013-07-03 11:20:00,28.44,28.44,28.39,28.41,24800.0,21.2801,21.2801,21.2427,21.2577,24800.0
2013-07-03 11:25:00,28.41,28.44,28.41,28.44,19800.0,21.2577,21.2801,21.2577,21.2801,19800.0
2013-07-03 11:30:00,28.44,28.48,28.43,28.48,53800.0,21.2801,21.3101,21.2727,21.3101,53800.0
2013-07-03 11:35:00,28.48,28.48,28.44,28.46,33100.0,21.3101,21.3101,21.2801,21.2951,33100.0
2013-07-03 11:40:00,28.46,28.46,28.42,28.44,32800.0,21.2951,21.2951,21.2652,21.2801,32800.0
2013-07-03 11:45:00,28.44,28.46,28.38,28.39,43300.0,21.2801,21.2951,21.2353,21.2427,43300.0
2013-07-03 11:50:00,28.39,28.45,28.39,28.44,20400.0,21.2427,21.2876,21.2427,21.2801,20400.0
2013-07-03 11:55:00,28.45,28.53,28.45,28.53,77000.0,21.2876,21.3475,21.2876,21.3475,77000.0
2013-07-03 12:00:00,28.53,28.57,28.53,28.57,46600.0,21.3475,21.3774,21.3475,21.3774,46600.0
2013-07-03 12:05:00,28.57,28.59,28.55,28.56,65900.0,21.3774,21.3924,21.3625,21.3699,65900.0
2013-07-03 12:10:00,28.56,28.58,28.55,28.58,39800.0,21.3699,21.3849,21.3625,21.3849,39800.0
2013-07-03 12:15:00,28.58,28.62,28.57,28.62,47000.0,21.3849,21.4148,21.3774,21.4148,47000.0
2013-07-03 12:20:00,28.62,28.64,28.59,28.62,63000.0,21.4148,21.4298,21.3924,21.4148,63000.0
2013-07-03 12:25:00,28.62,28.62,28.57,28.57,65900.0,21.4148,21.4148,21.3774,21.3774,65900.0
2013-07-03 12:30:00,28.57,28.58,28.55,28.55,63100.0,21.3774,21.3849,21.3625,21.3625,63100.0
2013-07-03 12:35:00,28.55,28.57,28.54,28.55,84300.0,21.3625,21.3774,21.355,21.3625,84300.0
2013-07-03 12:40:00,28.55,28.55,28.5,28.5,100100.0,21.3625,21.3625,21.325,21.325,100100.0
2013-07-03 12:45:00,28.5,28.54,28.48,28.54,84600.0,21.325,21.355,21.3101,21.355,84600.0
2013-07-03 12:50:00,28.54,28.57,28.53,28.53,75100.0,21.355,21.3774,21.3475,21.3475,75100.0
2013-07-03 12:55:00,28.53,28.54,28.5,28.53,141600.0,21.3475,21.355,21.325,21.3475,141600.0
2013-07-05 09:30:00,28.79,28.96,28.79,28.92,62100.0,21.542,21.6692,21.542,21.6393,62100.0
2013-07-05 09:35:00,28.92,28.97,28.87,28.94,98500.0,21.6393,21.6767,21.6019,21.6543,98500.0
2013-07-05 09:40:00,28.94,29.32,28.88,29.17,419200.0,21.6543,21.9386,21.6094,21.8264,419200.0
2013-07-05 09:45:00,29.17,29.21,29.08,29.19,54600.0,21.8264,21.8563,21.759,21.8413,54600.0
2013-07-05 09:50:00,29.19,29.2,29.1,29.12,54800.0,21.8413,21.8488,21.774,21.789,54800.0
2013-07-05 09:55:00,29.12,29.17,29.11,29.12,45700.0,21.789,21.8264,21.7815,21.789,45700.0
2013-07-05 10:00:00,29.11,29.13,29.02,29.07,55800.0,21.7815,21.7964,21.7141,21.7515,55800.0
2013-07-05 10:05:00,29.06,29.12,29.03,29.1,93300.0,21.7441,21.789,21.7216,21.774,93300.0
2013-07-05 10:10:00,29.1,29.1,29.03,29.05,62300.0,21.774,21.774,21.7216,21.7366,62300.0
2013-07-05 10:15:00,29.04,29.06,28.96,29.02,65100.0,21.7291,21.7441,21.6692,21.7141,65100.0
2013-07-05 10:20:00,29.02,29.02,28.97,28.98,73200.0,21.7141,21.7141,21.6767,21.6842,73200.0
2013-07-05 10:25:00,28.99,29.01,28.98,29.0,111800.0,21.6917,21.7066,21.6842,21.6992,111800.0
2013-07-05 10:30:00,29.0,29.0,28.95,28.96,112100.0,21.6992,21.6992,21.6618,21.6692,112100.0
2013-07-05 10:35:00,28.97,28.97,28.85,28.87,67000.0,21.6767,21.6767,21.5869,21.6019,67000.0
2013-07-05 10:40:00,28.88,28.96,28.88,28.92,58000.0,21.6094,21.6692,21.6094,21.6393,58000.0
2013-07-05 10:45:00,28.92,29.01,28.9,29.0,74900.0,21.6393,21.7066,21.6243,21.6992,74900.0
2013-07-05 10:50:00,29.0,29.04,29.0,29.04,47500.0,21.6992,21.7291,21.6992,21.7291,47500.0
2013-07-05 10:55:00,29.03,29.05,29.03,29.05,30300.0,21.7216,21.7366,21.7216,21.7366,30300.0
2013-07-05 11:00:00,29.06,29.06,29.05,29.05,57000.0,21.7441,21.7441,21.7366,21.7366,57000.0
2013-07-05 11:05:00,29.04,29.06,29.0,29.04,29200.0,21.7291,21.7441,21.6992,21.7291,29200.0
2013-07-05 11:10:00,29.04,29.07,29.03,29.06,40700.0,21.7291,21.7515,21.7216,21.7441,40700.0
2013-07-05 11:15:00,29.06,29.07,29.03,29.05,43600.0,21.7441,21.7515,21.7216,21.7366,43600.0
2013-07-05 11:20:00,29.05,29.08,29.03,29.06,87700.0,21.7366,21.759,21.7216,21.7441,87700.0
2013-07-05 11:25:00,29.06,29.12,29.06,29.09,88300.0,21.7441,21.789,21.7441,21.7665,88300.0
2013-07-05 11:30:00,29.08,29.09,29.01,29.01,66400.0,21.759,21.7665,21.7066,21.7066,66400.0
2013-07-05 11:35:00,29.01,29.07,29.01,29.06,19500.0,21.7066,21.7515,21.7066,21.7441,19500.0
2013-07-05 11:40:00,29.07,29.07,29.04,29.06,28300.0,21.7515,21.7515,21.7291,21.7441,28300.0
2013-07-05 11:45:00,29.06,29.06,29.04,29.06,21600.0,21.7441,21.7441,21.7291,21.7441,21600.0
2013-07-05 11:50:00,29.07,29.08,29.02,29.03,37000.0,21.7515,21.759,21.7141,21.7216,37000.0
2013-07-05 11:55:00,29.03,29.12,29.03,29.12,64500.0,21.7216,21.789,21.7216,21.789,64500.0
2013-07-05 12:00:00,29.12,29.14,29.11,29.14,24000.0,21.789,21.8039,21.7815,21.8039,24000.0
2013-07-05 12:05:00,29.14,29.15,29.14,29.14,72700.0,21.8039,21.8114,21.8039,21.8039,72700.0
2013-07-05 12:10:00,29.15,29.16,29.13,29.13,35700.0,21.8114,21.8189,21.7964,21.7964,35700.0
2013-07-05 12:15:00,29.13,29.16,29.13,29.16,32700.0,21.7964,21.8189,21.7964,21.8189,32700.0
2013-07-05 12:20:00,29.15,29.16,29.14,29.15,17500.0,21.8114,21.8189,21.8039,21.8114,17500.0
2013-07-05 12:25:00,29.15,29.16,29.13,29.14,15000.0,21.8114,21.8189,21.7964,21.8039,15000.0
2013-07-05 12:30:00,29.14,29.16,29.13,29.15,20000.0,21.8039,21.8189,21.7964,21.8114,20000.0
2013-07-05 12:35:00,29.15,29.17,29.11,29.11,39900.0,21.8114,21.8264,21.7815,21.7815,39900.0
2013-07-05 12:40:00,29.1,29.11,29.06,29.07,62400.0,21.774,21.7815,21.7441,21.7515,62400.0
2013-07-05 12:45:00,29.07,29.08,29.06,29.08,20000.0,21.7515,21.759,21.7441,21.759,20000.0
2013-07-05 12:50:00,29.08,29.1,29.06,29.1,26300.0,21.759,21.774,21.7441,21.774,26300.0
2013-07-05 12:55:00,29.1,29.11,29.08,29.09,27700.0,21.774,21.7815,21.759,21.7665,27700.0
2013-07-05 13:00:00,29.09,29.09,29.04,29.05,20900.0,21.7665,21.7665,21.7291,21.7366,20900.0
2013-07-05 13:05:00,29.05,29.07,29.04,29.05,30400.0,21.7366,21.7515,21.7291,21.7366,30400.0
2013-07-05 13:10:00,29.05,29.1,29.05,29.09,51400.0,21.7366,21.774,21.7366,21.7665,51400.0
2013-07-05 13:15:00,29.1,29.1,29.06,29.08,29100.0,21.774,21.774,21.7441,21.759,29100.0
2013-07-05 13:20:00,29.08,29.1,29.06,29.09,30400.0,21.759,21.774,21.7441,21.7665,30400.0
2013-07-05 13:25:00,29.09,29.1,29.08,29.08,12800.0,21.7665,21.774,21.759,21.759,12800.0
2013-07-05 13:30:00,29.08,29.09,29.05,29.05,36500.0,21.759,21.7665,21.7366,21.7366,36500.0
2013-07-05 13:35:00,29.05,29.07,29.04,29.04,32700.0,21.7366,21.7515,21.7291,21.7291,32700.0
2013-07-05 13:40:00,29.04,29.04,29.01,29.04,18000.0,21.7291,21.7291,21.7066,21.7291,18000.0
2013-07-05 13:45:00,29.04,29.04,29.03,29.04,11500.0,21.7291,21.7291,21.7216,21.7291,11500.0
2013-07-05 13:50:00,29.04,29.05,29.02,29.05,19900.0,21.7291,21.7366,21.7141,21.7366,19900.0
2013-07-05 13:55:00,29.05,29.08,29.04,29.06,18300.0,21.7366,21.759,21.7291,21.7441,18300.0
2013-07-05 14:00:00,29.07,29.09,29.06,29.09,40100.0,21.7515,21.7665,21.7441,21.7665,40100.0
2013-07-05 14:05:00,29.1,29.11,29.07,29.11,40400.0,21.774,21.7815,21.7515,21.7815,40400.0
2013-07-05 14:10:00,29.11,29.14,29.1,29.14,71700.0,21.7815,21.8039,21.774,21.8039,71700.0
2013-07-05 14:15:00,29.14,29.14,29.08,29.09,71900.0,21.8039,21.8039,21.759,21.7665,71900.0
2013-07-05 14:20:00,29.09,29.11,29.08,29.09,55100.0,21.7665,21.7815,21.759,21.7665,55100.0
2013-07-05 14:25:00,29.08,29.09,29.07,29.08,81500.0,21.759,21.7665,21.7515,21.759,81500.0
2013-07-05 14:30:00,29.08,29.09,29.05,29.08,110500.0,21.759,21.7665,21.7366,21.759,110500.0
2013-07-05 14:35:00,29.08,29.09,29.05,29.08,64300.0,21.759,21.7665,21.7366,21.759,64300.0
2013-07-05 14:40:00,29.08,29.1,29.05,29.08,58100.0,21.759,21.774,21.7366,21.759,58100.0
2013-07-05 14:45:00,29.08,29.1,29.06,29.1,61700.0,21.759,21.774,21.7441,21.774,61700.0
2013-07-05 14:50:00,29.1,29.14,29.09,29.13,34700.0,21.774,21.8039,21.7665,21.7964,34700.0
2013-07-05 14:55:00,29.13,29.14,29.1,29.13,58600.0,21.7964,21.8039,21.774,21.7964,58600.0
2013-07-05 15:00:00,29.12,29.13,29.1,29.11,38600.0,21.789,21.7964,21.774,21.7815,38600.0
2013-07-05 15:05:00,29.11,29.12,29.09,29.11,35500.0,21.7815,21.789,21.7665,21.7815,35500.0
2013-07-05 15:10:00,29.11,29.14,29.1,29.14,29600.0,21.7815,21.8039,21.774,21.8039,29600.0
2013-07-05 15:15:00,29.14,29.16,29.11,29.12,59000.0,21.8039,21.8189,21.7815,21.789,59000.0
2013-07-05 15:20:00,29.11,29.11,29.05,29.05,68200.0,21.7815,21.7815,21.7366,21.7366,68200.0
2013-07-05 15:25:00,29.06,29.08,29.04,29.08,60700.0,21.7441,21.759,21.7291,21.759,60700.0
2013-07-05 15:30:00,29.08,29.08,29.05,29.07,64900.0,21.759,21.759,21.7366,21.7515,64900.0
2013-07-05 15:35:00,29.07,29.12,29.04,29.12,114500.0,21.7515,21.789,21.7291,21.789,114500.0
2013-07-05 15:40:00,29.12,29.13,29.09,29.12,94800.0,21.789,21.7964,21.7665,21.789,94800.0
2013-07-05 15:45:00,29.12,29.14,29.09,29.14,101600.0,21.789,21.8039,21.7665,21.8039,101600.0
2013-07-05 15:50:00,29.13,29.21,29.13,29.19,142400.0,21.7964,21.8563,21.7964,21.8413,142400.0
2013-07-05 15:55:00,29.19,29.26,29.19,29.25,482500.0,21.8413,21.8937,21.8413,21.8862,482500.0
2013-07-08 09:30:00,29.45,29.52,29.38,29.38,60400.0,22.0359,22.0883,21.9835,21.9835,60400.0
2013-07-08 09:35:00,29.41,29.41,29.34,29.35,28500.0,22.0059,22.0059,21.9536,21.9611,28500.0
2013-07-08 09:40:00,29.34,29.37,29.32,29.34,41900.0,21.9536,21.976,21.9386,21.9536,41900.0
2013-07-08 09:45:00,29.33,29.47,29.33,29.45,113300.0,21.9461,22.0508,21.9461,22.0359,113300.0
2013-07-08 09:50:00,29.45,29.45,29.37,29.39,57200.0,22.0359,22.0359,21.976,21.991,57200.0
2013-07-08 09:55:00,29.38,29.4,29.33,29.35,155900.0,21.9835,21.9985,21.9461,21.9611,155900.0
2013-07-08 10:00:00,29.36,29.39,29.32,29.36,173000.0,21.9685,21.991,21.9386,21.9685,173000.0
2013-07-08 10:05:00,29.36,29.39,29.32,29.35,132000.0,21.9685,21.991,21.9386,21.9611,132000.0
2013-07-08 10:10:00,29.35,29.35,29.25,29.28,239700.0,21.9611,21.9611,21.8862,21.9087,239700.0
2013-07-08 10:15:00,29.27,29.3,29.26,29.3,53100.0,21.9012,21.9236,21.8937,21.9236,53100.0
2013-07-08 10:20:00,29.3,29.31,29.25,29.28,63700.0,21.9236,21.9311,21.8862,21.9087,63700.0
2013-07-08 10:25:00,29.28,29.29,29.23,29.24,110200.0,21.9087,21.9162,21.8713,21.8787,110200.0
2013-07-08 10:30:00,29.25,29.25,29.16,29.17,142100.0,21.8862,21.8862,21.8189,21.8264,142100.0
2013-07-08 10:35:00,29.17,29.2,29.17,29.18,194000.0,21.8264,21.8488,21.8264,21.8339,194000.0
2013-07-08 10:40:00,29.17,29.17,29.08,29.09,161900.0,21.8264,21.8264,21.759,21.7665,161900.0
2013-07-08 10:45:00,29.09,29.09,29.07,29.08,79900.0,21.7665,21.7665,21.7515,21.759,79900.0
2013-07-08 10:50:00,29.08,29.08,29.03,29.03,120400.0,21.759,21.759,21.7216,21.7216,120400.0
2013-07-08 10:55:00,29.03,29.07,29.03,29.04,57100.0,21.7216,21.7515,21.7216,21.7291,57100.0
2013-07-08 11:00:00,29.05,29.07,29.04,29.06,53600.0,21.7366,21.7515,21.7291,21.7441,53600.0
2013-07-08 11:05:00,29.07,29.11,29.07,29.1,35700.0,21.7515,21.7815,21.7515,21.774,35700.0
2013-07-08 11:10:00,29.1,29.12,29.08,29.12,33500.0,21.774,21.789,21.759,21.789,33500.0
2013-07-08 11:15:00,29.12,29.12,29.07,29.09,42600.0,21.789,21.789,21.7515,21.7665,42600.0
2013-07-08 11:20:00,29.09,29.09,29.04,29.05,19600.0,21.7665,21.7665,21.7291,21.7366,19600.0
2013-07-08 11:25:00,29.05,29.09,29.05,29.09,32500.0,21.7366,21.7665,21.7366,21.7665,32500.0
2013-07-08 11:30:00,29.09,29.09,29.05,29.06,43700.0,21.7665,21.7665,21.7366,21.7441,43700.0
2013-07-08 11:35:00,29.06,29.08,29.06,29.06,23400.0,21.7441,21.759,21.7441,21.7441,23400.0
2013-07-08 11:40:00,29.06,29.07,29.05,29.06,28500.0,21.7441,21.7515,21.7366,21.7441,28500.0
2013-07-08 11:45:00,29.07,29.11,29.05,29.1,40300.0,21.7515,21.7815,21.7366,21.774,40300.0
2013-07-08 11:50:00,29.1,29.1,29.09,29.1,24300.0,21.774,21.774,21.7665,21.774,24300.0
2013-07-08 11:55:00,29.09,29.13,29.07,29.11,33900.0,21.7665,21.7964,21.7515,21.7815,33900.0
2013-07-08 12:00:00,29.1,29.14,29.1,29.1,25300.0,21.774,21.8039,21.774,21.774,25300.0
2013-07-08 12:05:00,29.11,29.11,29.08,29.09,35000.0,21.7815,21.7815,21.759,21.7665,35000.0
2013-07-08 12:10:00,29.09,29.12,29.08,29.1,29900.0,21.7665,21.789,21.759,21.774,29900.0
2013-07-08 12:15:00,29.1,29.12,29.09,29.12,31900.0,21.774,21.789,21.7665,21.789,31900.0
2013-07-08 12:20:00,29.13,29.14,29.12,29.13,13900.0,21.7964,21.8039,21.789,21.7964,13900.0
2013-07-08 12:25:00,29.13,29.13,29.07,29.07,49800.0,21.7964,21.7964,21.7515,21.7515,49800.0
2013-07-08 12:30:00,29.08,29.08,29.04,29.05,86200.0,21.759,21.759,21.7291,21.7366,86200.0
2013-07-08 12:35:00,29.05,29.08,29.05,29.05,54200.0,21.7366,21.759,21.7366,21.7366,54200.0
2013-07-08 12:40:00,29.06,29.1,29.05,29.06,55700.0,21.7441,21.774,21.7366,21.7441,55700.0
2013-07-08 12:45:00,29.07,29.08,29.0,29.03,137200.0,21.7515,21.759,21.6992,21.7216,137200.0
2013-07-08 12:50:00,29.04,29.06,29.02,29.05,90900.0,21.7291,21.7441,21.7141,21.7366,90900.0
2013-07-08 12:55:00,29.05,29.05,29.02,29.03,17900.0,21.7366,21.7366,21.7141,21.7216,17900.0
2013-07-08 13:00:00,29.03,29.04,29.03,29.04,30400.0,21.7216,21.7291,21.7216,21.7291,30400.0
2013-07-08 13:05:00,29.04,29.05,29.03,29.03,53800.0,21.7291,21.7366,21.7216,21.7216,53800.0
2013-07-08 13:10:00,29.02,29.02,28.99,29.0,40900.0,21.7141,21.7141,21.6917,21.6992,40900.0
2013-07-08 13:15:00,28.99,29.0,28.95,29.0,87300.0,21.6917,21.6992,21.6618,21.6992,87300.0
2013-07-08 13:20:00,29.0,29.01,28.98,28.99,47900.0,21.6992,21.7066,21.6842,21.6917,47900.0
2013-07-08 13:25:00,29.0,29.03,29.0,29.02,36900.0,21.6992,21.7216,21.6992,21.7141,36900.0
2013-07-08 13:30:00,29.03,29.19,29.02,29.19,251600.0,21.7216,21.8413,21.7141,21.8413,251600.0
2013-07-08 13:35:00,29.19,29.23,29.19,29.22,91700.0,21.8413,21.8713,21.8413,21.8638,91700.0
2013-07-08 13:40:00,29.22,29.24,29.21,29.24,132000.0,21.8638,21.8787,21.8563,21.8787,132000.0
2013-07-08 13:45:00,29.24,29.27,29.21,29.25,189200.0,21.8787,21.9012,21.8563,21.8862,189200.0
2013-07-08 13:50:00,29.25,29.29,29.23,29.25,270000.0,21.8862,21.9162,21.8713,21.8862,270000.0
2013-07-08 13:55:00,29.25,29.32,29.24,29.3,101700.0,21.8862,21.9386,21.8787,21.9236,101700.0
2013-07-08 14:00:00,29.3,29.31,29.27,29.27,211000.0,21.9236,21.9311,21.9012,21.9012,211000.0
2013-07-08 14:05:00,29.28,29.29,29.27,29.27,64900.0,21.9087,21.9162,21.9012,21.9012,64900.0
2013-07-08 14:10:00,29.27,29.28,29.27,29.27,44500.0,21.9012,21.9087,21.9012,21.9012,44500.0
2013-07-08 14:15:00,29.27,29.28,29.26,29.27,262400.0,21.9012,21.9087,21.8937,21.9012,262400.0
2013-07-08 14:20:00,29.26,29.28,29.26,29.26,83400.0,21.8937,21.9087,21.8937,21.8937,83400.0
2013-07-08 14:25:00,29.26,29.28,29.18,29.22,238200.0,21.8937,21.9087,21.8339,21.8638,238200.0
2013-07-08 14:30:00,29.22,29.26,29.21,29.25,67900.0,21.8638,21.8937,21.8563,21.8862,67900.0
2013-07-08 14:35:00,29.26,29.28,29.25,29.28,124600.0,21.8937,21.9087,21.8862,21.9087,124600.0
2013-07-08 14:40:00,29.28,29.29,29.28,29.28,206600.0,21.9087,21.9162,21.9087,21.9087,206600.0
2013-07-08 14:45:00,29.28,29.29,29.22,29.23,67100.0,21.9087,21.9162,21.8638,21.8713,67100.0
2013-07-08 14:50:00,29.22,29.26,29.22,29.25,82800.0,21.8638,21.8937,21.8638,21.8862,82800.0
2013-07-08 14:55:00,29.25,29.25,29.23,29.25,35200.0,21.8862,21.8862,21.8713,21.8862,35200.0
2013-07-08 15:00:00,29.25,29.25,29.22,29.25,62900.0,21.8862,21.8862,21.8638,21.8862,62900.0
2013-07-08 15:05:00,29.25,29.25,29.23,29.23,61200.0,21.8862,21.8862,21.8713,21.8713,61200.0
2013-07-08 15:10:00,29.24,29.24,29.18,29.18,45400.0,21.8787,21.8787,21.8339,21.8339,45400.0
2013-07-08 15:15:00,29.18,29.19,29.15,29.19,112900.0,21.8339,21.8413,21.8114,21.8413,112900.0
2013-07-08 15:20:00,29.19,29.22,29.19,29.22,64500.0,21.8413,21.8638,21.8413,21.8638,64500.0
2013-07-08 15:25:00,29.21,29.23,29.2,29.21,74900.0,21.8563,21.8713,21.8488,21.8563,74900.0
2013-07-08 15:30:00,29.2,29.21,29.16,29.2,101600.0,21.8488,21.8563,21.8189,21.8488,101600.0
2013-07-08 15:35:00,29.2,29.21,29.17,29.17,92500.0,21.8488,21.8563,21.8264,21.8264,92500.0
2013-07-08 15:40:00,29.17,29.18,29.11,29.11,113500.0,21.8264,21.8339,21.7815,21.7815,113500.0
2013-07-08 15:45:00,29.11,29.11,29.09,29.1,137700.0,21.7815,21.7815,21.7665,21.774,137700.0
2013-07-08 15:50:00,29.09,29.11,29.07,29.08,223200.0,21.7665,21.7815,21.7515,21.759,223200.0
2013-07-08 15:55:00,29.09,29.13,29.08,29.12,330300.0,21.7665,21.7964,21.759,21.789,330300.0
2013-07-09 09:30:00,29.46,29.46,29.34,29.35,121600.0,22.0434,22.0434,21.9536,21.9611,121600.0
2013-07-09 09:35:00,29.36,29.41,29.31,29.36,102400.0,21.9685,22.0059,21.9311,21.9685,102400.0
2013-07-09 09:40:00,29.35,29.42,29.34,29.41,173300.0,21.9611,22.0134,21.9536,22.0059,173300.0
2013-07-09 09:45:00,29.41,29.41,29.33,29.33,44600.0,22.0059,22.0059,21.9461,21.9461,44600.0
2013-07-09 09:50:00,29.34,29.34,29.24,29.24,48200.0,21.9536,21.9536,21.8787,21.8787,48200.0
2013-07-09 09:55:00,29.25,29.25,29.15,29.18,130500.0,21.8862,21.8862,21.8114,21.8339,130500.0
2013-07-09 10:00:00,29.17,29.21,28.97,28.98,237400.0,21.8264,21.8563,21.6767,21.6842,237400.0
2013-07-09 10:05:00,28.97,29.0,28.92,28.98,311400.0,21.6767,21.6992,21.6393,21.6842,311400.0
2013-07-09 10:10:00,28.99,29.01,28.96,28.99,126200.0,21.6917,21.7066,21.6692,21.6917,126200.0
2013-07-09 10:15:00,28.98,28.99,28.91,28.93,213800.0,21.6842,21.6917,21.6318,21.6468,213800.0
2013-07-09 10:20:00,28.94,29.04,28.92,29.04,73500.0,21.6543,21.7291,21.6393,21.7291,73500.0
2013-07-09 10:25:00,29.04,29.05,28.95,28.96,88900.0,21.7291,21.7366,21.6618,21.6692,88900.0
2013-07-09 10:30:00,28.96,29.04,28.95,29.03,43000.0,21.6692,21.7291,21.6618,21.7216,43000.0
2013-07-09 10:35:00,29.03,29.04,28.98,29.02,116100.0,21.7216,21.7291,21.6842,21.7141,116100.0
2013-07-09 10:40:00,29.02,29.08,29.0,29.08,105400.0,21.7141,21.759,21.6992,21.759,105400.0
2013-07-09 10:45:00,29.08,29.09,29.05,29.06,171700.0,21.759,21.7665,21.7366,21.7441,171700.0
2013-07-09 10:50:00,29.06,29.08,29.05,29.07,141900.0,21.7441,21.759,21.7366,21.7515,141900.0
2013-07-09 10:55:00,29.06,29.07,29.03,29.04,80200.0,21.7441,21.7515,21.7216,21.7291,80200.0
2013-07-09 11:00:00,29.04,29.05,29.02,29.03,102000.0,21.7291,21.7366,21.7141,21.7216,102000.0
2013-07-09 11:05:00,29.03,29.09,29.03,29.09,41100.0,21.7216,21.7665,21.7216,21.7665,41100.0
2013-07-09 11:10:00,29.09,29.18,29.08,29.18,164100.0,21.7665,21.8339,21.759,21.8339,164100.0
2013-07-09 11:15:00,29.17,29.22,29.17,29.21,48700.0,21.8264,21.8638,21.8264,21.8563,48700.0
2013-07-09 11:20:00,29.22,29.22,29.19,29.21,46900.0,21.8638,21.8638,21.8413,21.8563,46900.0
2013-07-09 11:25:00,29.21,29.23,29.2,29.23,28800.0,21.8563,21.8713,21.8488,21.8713,28800.0
2013-07-09 11:30:00,29.23,29.29,29.22,29.28,52400.0,21.8713,21.9162,21.8638,21.9087,52400.0
2013-07-09 11:35:00,29.28,29.32,29.27,29.31,38300.0,21.9087,21.9386,21.9012,21.9311,38300.0
2013-07-09 11:40:00,29.31,29.33,29.28,29.3,96400.0,21.9311,21.9461,21.9087,21.9236,96400.0
2013-07-09 11:45:00,29.3,29.32,29.29,29.3,98400.0,21.9236,21.9386,21.9162,21.9236,98400.0
2013-07-09 11:50:00,29.3,29.31,29.25,29.27,35600.0,21.9236,21.9311,21.8862,21.9012,35600.0
2013-07-09 11:55:00,29.26,29.28,29.24,29.25,31400.0,21.8937,21.9087,21.8787,21.8862,31400.0
2013-07-09 12:00:00,29.25,29.25,29.18,29.21,99900.0,21.8862,21.8862,21.8339,21.8563,99900.0
2013-07-09 12:05:00,29.21,29.21,29.2,29.21,14600.0,21.8563,21.8563,21.8488,21.8563,14600.0
2013-07-09 12:10:00,29.21,29.23,29.2,29.23,23300.0,21.8563,21.8713,21.8488,21.8713,23300.0
2013-07-09 12:15:00,29.23,29.25,29.22,29.24,114200.0,21.8713,21.8862,21.8638,21.8787,114200.0
2013-07-09 12:20:00,29.25,29.26,29.24,29.25,17800.0,21.8862,21.8937,21.8787,21.8862,17800.0
2013-07-09 12:25:00,29.25,29.26,29.24,29.25,53800.0,21.8862,21.8937,21.8787,21.8862,53800.0
2013-07-09 12:30:00,29.25,29.25,29.22,29.22,25200.0,21.8862,21.8862,21.8638,21.8638,25200.0
2013-07-09 12:35:00,29.23,29.28,29.23,29.28,93600.0,21.8713,21.9087,21.8713,21.9087,93600.0
2013-07-09 12:40:00,29.28,29.34,29.27,29.34,136700.0,21.9087,21.9536,21.9012,21.9536,136700.0
2013-07-09 12:45:00,29.33,29.36,29.33,29.36,50300.0,21.9461,21.9685,21.9461,21.9685,50300.0
2013-07-09 12:50:00,29.36,29.37,29.35,29.37,56100.0,21.9685,21.976,21.9611,21.976,56100.0
2013-07-09 12:55:00,29.37,29.41,29.36,29.38,113400.0,21.976,22.0059,21.9685,21.9835,113400.0
2013-07-09 13:00:00,29.38,29.39,29.34,29.36,38700.0,21.9835,21.991,21.9536,21.9685,38700.0
2013-07-09 13:05:00,29.36,29.37,29.36,29.37,12200.0,21.9685,21.976,21.9685,21.976,12200.0
2013-07-09 13:10:00,29.37,29.37,29.34,29.35,117800.0,21.976,21.976,21.9536,21.9611,117800.0
2013-07-09 13:15:00,29.35,29.35,29.3,29.3,34300.0,21.9611,21.9611,21.9236,21.9236,34300.0
2013-07-09 13:20:00,29.3,29.31,29.29,29.29,17300.0,21.9236,21.9311,21.9162,21.9162,17300.0
2013-07-09 13:25:00,29.29,29.32,29.29,29.31,38800.0,21.9162,21.9386,21.9162,21.9311,38800.0
2013-07-09 13:30:00,29.3,29.31,29.25,29.26,66900.0,21.9236,21.9311,21.8862,21.8937,66900.0
2013-07-09 13:35:00,29.27,29.28,29.25,29.25,21500.0,21.9012,21.9087,21.8862,21.8862,21500.0
2013-07-09 13:40:00,29.25,29.27,29.24,29.27,42600.0,21.8862,21.9012,21.8787,21.9012,42600.0
2013-07-09 13:45:00,29.27,29.28,29.26,29.26,44500.0,21.9012,21.9087,21.8937,21.8937,44500.0
2013-07-09 13:50:00,29.26,29.3,29.26,29.3,44800.0,21.8937,21.9236,21.8937,21.9236,44800.0
2013-07-09 13:55:00,29.29,29.3,29.28,29.29,24600.0,21.9162,21.9236,21.9087,21.9162,24600.0
2013-07-09 14:00:00,29.29,29.31,29.28,29.3,46000.0,21.9162,21.9311,21.9087,21.9236,46000.0
2013-07-09 14:05:00,29.29,29.34,29.29,29.33,73500.0,21.9162,21.9536,21.9162,21.9461,73500.0
2013-07-09 14:10:00,29.33,29.33,29.3,29.32,61300.0,21.9461,21.9461,21.9236,21.9386,61300.0
2013-07-09 14:15:00,29.33,29.33,29.3,29.3,27400.0,21.9461,21.9461,21.9236,21.9236,27400.0
2013-07-09 14:20:00,29.3,29.31,29.29,29.29,33400.0,21.9236,21.9311,21.9162,21.9162,33400.0
2013-07-09 14:25:00,29.3,29.3,29.29,29.29,24200.0,21.9236,21.9236,21.9162,21.9162,24200.0
2013-07-09 14:30:00,29.29,29.3,29.25,29.26,62000.0,21.9162,21.9236,21.8862,21.8937,62000.0
2013-07-09 14:35:00,29.26,29.26,29.21,29.22,110200.0,21.8937,21.8937,21.8563,21.8638,110200.0
2013-07-09 14:40:00,29.22,29.25,29.21,29.24,60700.0,21.8638,21.8862,21.8563,21.8787,60700.0
2013-07-09 14:45:00,29.25,29.27,29.24,29.26,34400.0,21.8862,21.9012,21.8787,21.8937,34400.0
2013-07-09 14:50:00,29.26,29.26,29.24,29.26,36400.0,21.8937,21.8937,21.8787,21.8937,36400.0
2013-07-09 14:55:00,29.26,29.26,29.25,29.25,21400.0,21.8937,21.8937,21.8862,21.8862,21400.0
2013-07-09 15:00:00,29.26,29.28,29.25,29.26,63000.0,21.8937,21.9087,21.8862,21.8937,63000.0
2013-07-09 15:05:00,29.26,29.28,29.25,29.28,32500.0,21.8937,21.9087,21.8862,21.9087,32500.0
2013-07-09 15:10:00,29.28,29.3,29.27,29.28,48800.0,21.9087,21.9236,21.9012,21.9087,48800.0
2013-07-09 15:15:00,29.29,29.31,29.28,29.3,62600.0,21.9162,21.9311,21.9087,21.9236,62600.0
2013-07-09 15:20:00,29.29,29.3,29.27,29.29,70400.0,21.9162,21.9236,21.9012,21.9162,70400.0
2013-07-09 15:25:00,29.3,29.32,29.28,29.32,92200.0,21.9236,21.9386,21.9087,21.9386,92200.0
2013-07-09 15:30:00,29.32,29.37,29.31,29.37,111100.0,21.9386,21.976,21.9311,21.976,111100.0
2013-07-09 15:35:00,29.37,29.38,29.33,29.34,90000.0,21.976,21.9835,21.9461,21.9536,90000.0
2013-07-09 15:40:00,29.35,29.35,29.31,29.32,142900.0,21.9611,21.9611,21.9311,21.9386,142900.0
2013-07-09 15:45:00,29.31,29.35,29.3,29.34,174600.0,21.9311,21.9611,21.9236,21.9536,174600.0
2013-07-09 15:50:00,29.35,29.35,29.3,29.31,160700.0,21.9611,21.9611,21.9236,21.9311,160700.0
2013-07-09 15:55:00,29.31,29.35,29.29,29.34,233700.0,21.9311,21.9611,21.9162,21.9536,233700.0
2013-07-10 09:30:00,29.34,29.39,29.28,29.36,100500.0,21.9536,21.991,21.9087,21.9685,100500.0
2013-07-10 09:35:00,29.35,29.38,29.32,29.38,17400.0,21.9611,21.9835,21.9386,21.9835,17400.0
2013-07-10 09:40:00,29.37,29.55,29.36,29.54,79400.0,21.976,22.1107,21.9685,22.1032,79400.0
2013-07-10 09:45:00,29.54,29.55,29.49,29.52,57400.0,22.1032,22.1107,22.0658,22.0883,57400.0
2013-07-10 09:50:00,29.53,29.54,29.44,29.5,48500.0,22.0957,22.1032,22.0284,22.0733,48500.0
2013-07-10 09:55:00,29.5,29.51,29.45,29.51,51600.0,22.0733,22.0808,22.0359,22.0808,51600.0
2013-07-10 10:00:00,29.5,29.54,29.45,29.46,55100.0,22.0733,22.1032,22.0359,22.0434,55100.0
2013-07-10 10:05:00,29.47,29.48,29.41,29.43,33200.0,22.0508,22.0583,22.0059,22.0209,33200.0
2013-07-10 10:10:00,29.41,29.43,29.39,29.39,40800.0,22.0059,22.0209,21.991,21.991,40800.0
2013-07-10 10:15:00,29.38,29.45,29.38,29.39,24600.0,21.9835,22.0359,21.9835,21.991,24600.0
2013-07-10 10:20:00,29.38,29.39,29.34,29.37,26200.0,21.9835,21.991,21.9536,21.976,26200.0
2013-07-10 10:25:00,29.36,29.39,29.34,29.34,42000.0,21.9685,21.991,21.9536,21.9536,42000.0
2013-07-10 10:30:00,29.33,29.34,29.27,29.27,29900.0,21.9461,21.9536,21.9012,21.9012,29900.0
2013-07-10 10:35:00,29.27,29.33,29.27,29.3,33700.0,21.9012,21.9461,21.9012,21.9236,33700.0
2013-07-10 10:40:00,29.3,29.34,29.27,29.29,28500.0,21.9236,21.9536,21.9012,21.9162,28500.0
2013-07-10 10:45:00,29.28,29.33,29.28,29.33,28400.0,21.9087,21.9461,21.9087,21.9461,28400.0
2013-07-10 10:50:00,29.32,29.35,29.31,29.31,24700.0,21.9386,21.9611,21.9311,21.9311,24700.0
2013-07-10 10:55:00,29.3,29.31,29.28,29.29,13000.0,21.9236,21.9311,21.9087,21.9162,13000.0
2013-07-10 11:00:00,29.29,29.29,29.19,29.19,51600.0,21.9162,21.9162,21.8413,21.8413,51600.0
2013-07-10 11:05:00,29.2,29.21,29.15,29.15,50700.0,21.8488,21.8563,21.8114,21.8114,50700.0
2013-07-10 11:10:00,29.15,29.21,29.15,29.2,33300.0,21.8114,21.8563,21.8114,21.8488,33300.0
2013-07-10 11:15:00,29.2,29.2,29.17,29.18,22300.0,21.8488,21.8488,21.8264,21.8339,22300.0
2013-07-10 11:20:00,29.19,29.19,29.14,29.15,27800.0,21.8413,21.8413,21.8039,21.8114,27800.0
2013-07-10 11:25:00,29.14,29.15,29.08,29.1,38000.0,21.8039,21.8114,21.759,21.774,38000.0
2013-07-10 11:30:00,29.11,29.14,29.11,29.11,26700.0,21.7815,21.8039,21.7815,21.7815,26700.0
2013-07-10 11:35:00,29.11,29.17,29.11,29.17,66600.0,21.7815,21.8264,21.7815,21.8264,66600.0
2013-07-10 11:40:00,29.17,29.23,29.17,29.2,40000.0,21.8264,21.8713,21.8264,21.8488,40000.0
2013-07-10 11:45:00,29.2,29.2,29.17,29.18,17900.0,21.8488,21.8488,21.8264,21.8339,17900.0
2013-07-10 11:50:00,29.17,29.17,29.13,29.15,38900.0,21.8264,21.8264,21.7964,21.8114,38900.0
2013-07-10 11:55:00,29.16,29.18,29.13,29.13,27700.0,21.8189,21.8339,21.7964,21.7964,27700.0
2013-07-10 12:00:00,29.13,29.15,29.11,29.15,42100.0,21.7964,21.8114,21.7815,21.8114,42100.0
2013-07-10 12:05:00,29.15,29.18,29.15,29.15,27400.0,21.8114,21.8339,21.8114,21.8114,27400.0
2013-07-10 12:10:00,29.15,29.21,29.14,29.21,15000.0,21.8114,21.8563,21.8039,21.8563,15000.0
2013-07-10 12:15:00,29.21,29.21,29.17,29.17,14400.0,21.8563,21.8563,21.8264,21.8264,14400.0
2013-07-10 12:20:00,29.17,29.19,29.17,29.18,13000.0,21.8264,21.8413,21.8264,21.8339,13000.0
2013-07-10 12:25:00,29.18,29.18,29.13,29.14,25000.0,21.8339,21.8339,21.7964,21.8039,25000.0
2013-07-10 12:30:00,29.14,29.14,29.12,29.13,28500.0,21.8039,21.8039,21.789,21.7964,28500.0
2013-07-10 12:35:00,29.13,29.15,29.13,29.14,18200.0,21.7964,21.8114,21.7964,21.8039,18200.0
2013-07-10 12:40:00,29.14,29.14,29.12,29.14,27600.0,21.8039,21.8039,21.789,21.8039,27600.0
2013-07-10 12:45:00,29.15,29.16,29.15,29.15,24300.0,21.8114,21.8189,21.8114,21.8114,24300.0
2013-07-10 12:50:00,29.15,29.17,29.15,29.16,16400.0,21.8114,21.8264,21.8114,21.8189,16400.0
2013-07-10 12:55:00,29.16,29.18,29.16,29.17,45700.0,21.8189,21.8339,21.8189,21.8264,45700.0
2013-07-10 13:00:00,29.17,29.17,29.14,29.15,26600.0,21.8264,21.8264,21.8039,21.8114,26600.0
2013-07-10 13:05:00,29.15,29.19,29.14,29.18,130400.0,21.8114,21.8413,21.8039,21.8339,130400.0
2013-07-10 13:10:00,29.18,29.18,29.16,29.16,13200.0,21.8339,21.8339,21.8189,21.8189,13200.0
2013-07-10 13:15:00,29.16,29.16,29.14,29.14,19500.0,21.8189,21.8189,21.8039,21.8039,19500.0
2013-07-10 13:20:00,29.15,29.15,29.14,29.15,22400.0,21.8114,21.8114,21.8039,21.8114,22400.0
2013-07-10 13:25:00,29.16,29.16,29.13,29.14,12800.0,21.8189,21.8189,21.7964,21.8039,12800.0
2013-07-10 13:30:00,29.14,29.14,29.13,29.13,7700.0,21.8039,21.8039,21.7964,21.7964,7700.0
2013-07-10 13:35:00,29.14,29.14,29.12,29.13,46500.0,21.8039,21.8039,21.789,21.7964,46500.0
2013-07-10 13:40:00,29.13,29.14,29.12,29.12,25400.0,21.7964,21.8039,21.789,21.789,25400.0
2013-07-10 13:45:00,29.12,29.17,29.12,29.16,26400.0,21.789,21.8264,21.789,21.8189,26400.0
2013-07-10 13:50:00,29.16,29.21,29.16,29.17,27800.0,21.8189,21.8563,21.8189,21.8264,27800.0
2013-07-10 13:55:00,29.17,29.18,29.17,29.17,21400.0,21.8264,21.8339,21.8264,21.8264,21400.0
2013-07-10 14:00:00,29.16,29.37,29.15,29.32,212900.0,21.8189,21.976,21.8114,21.9386,212900.0
2013-07-10 14:05:00,29.32,29.33,29.2,29.23,135100.0,21.9386,21.9461,21.8488,21.8713,135100.0
2013-07-10 14:10:00,29.23,29.26,29.19,29.26,82900.0,21.8713,21.8937,21.8413,21.8937,82900.0
2013-07-10 14:15:00,29.26,29.3,29.24,29.29,55200.0,21.8937,21.9236,21.8787,21.9162,55200.0
2013-07-10 14:20:00,29.29,29.3,29.25,29.25,35100.0,21.9162,21.9236,21.8862,21.8862,35100.0
2013-07-10 14:25:00,29.25,29.26,29.19,29.2,37000.0,21.8862,21.8937,21.8413,21.8488,37000.0
2013-07-10 14:30:00,29.21,29.25,29.2,29.22,23700.0,21.8563,21.8862,21.8488,21.8638,23700.0
2013-07-10 14:35:00,29.21,29.21,29.12,29.14,72800.0,21.8563,21.8563,21.789,21.8039,72800.0
2013-07-10 14:40:00,29.14,29.16,29.13,29.15,31200.0,21.8039,21.8189,21.7964,21.8114,31200.0
2013-07-10 14:45:00,29.16,29.16,29.07,29.11,68100.0,21.8189,21.8189,21.7515,21.7815,68100.0
2013-07-10 14:50:00,29.1,29.15,29.09,29.11,73400.0,21.774,21.8114,21.7665,21.7815,73400.0
2013-07-10 14:55:00,29.11,29.14,29.09,29.12,33800.0,21.7815,21.8039,21.7665,21.789,33800.0
2013-07-10 15:00:00,29.13,29.18,29.12,29.16,43500.0,21.7964,21.8339,21.789,21.8189,43500.0
2013-07-10 15:05:00,29.15,29.16,29.09,29.12,38100.0,21.8114,21.8189,21.7665,21.789,38100.0
2013-07-10 15:10:00,29.12,29.15,29.1,29.12,46300.0,21.789,21.8114,21.774,21.789,46300.0
2013-07-10 15:15:00,29.13,29.14,29.11,29.14,28600.0,21.7964,21.8039,21.7815,21.8039,28600.0
2013-07-10 15:20:00,29.15,29.18,29.15,29.18,27500.0,21.8114,21.8339,21.8114,21.8339,27500.0
2013-07-10 15:25:00,29.18,29.24,29.18,29.2,78300.0,21.8339,21.8787,21.8339,21.8488,78300.0
2013-07-10 15:30:00,29.2,29.21,29.15,29.19,64500.0,21.8488,21.8563,21.8114,21.8413,64500.0
2013-07-10 15:35:00,29.19,29.21,29.18,29.21,88000.0,21.8413,21.8563,21.8339,21.8563,88000.0
2013-07-10 15:40:00,29.21,29.29,29.2,29.28,199400.0,21.8563,21.9162,21.8488,21.9087,199400.0
2013-07-10 15:45:00,29.28,29.3,29.23,29.29,241200.0,21.9087,21.9236,21.8713,21.9162,241200.0
2013-07-10 15:50:00,29.29,29.29,29.24,29.28,221800.0,21.9162,21.9162,21.8787,21.9087,221800.0
2013-07-10 15:55:00,29.28,29.34,29.28,29.33,418500.0,21.9087,21.9536,21.9087,21.9461,418500.0
2013-07-11 09:30:00,29.79,29.88,29.74,29.85,100000.0,22.2903,22.3576,22.2529,22.3352,100000.0
2013-07-11 09:35:00,29.87,29.88,29.73,29.78,66300.0,22.3501,22.3576,22.2454,22.2828,66300.0
2013-07-11 09:40:00,29.78,29.8,29.7,29.73,97400.0,22.2828,22.2978,22.2229,22.2454,97400.0
2013-07-11 09:45:00,29.73,29.74,29.59,29.59,132000.0,22.2454,22.2529,22.1406,22.1406,132000.0
2013-07-11 09:50:00,29.59,29.7,29.59,29.64,125400.0,22.1406,22.2229,22.1406,22.178,125400.0
2013-07-11 09:55:00,29.65,29.65,29.55,29.56,58000.0,22.1855,22.1855,22.1107,22.1182,58000.0
2013-07-11 10:00:00,29.55,29.56,29.5,29.55,269300.0,22.1107,22.1182,22.0733,22.1107,269300.0
2013-07-11 10:05:00,29.55,29.59,29.52,29.53,56700.0,22.1107,22.1406,22.0883,22.0957,56700.0
2013-07-11 10:10:00,29.54,29.57,29.49,29.54,67200.0,22.1032,22.1257,22.0658,22.1032,67200.0
2013-07-11 10:15:00,29.54,29.63,29.54,29.6,85600.0,22.1032,22.1706,22.1032,22.1481,85600.0
2013-07-11 10:20:00,29.6,29.6,29.52,29.52,88700.0,22.1481,22.1481,22.0883,22.0883,88700.0
2013-07-11 10:25:00,29.52,29.54,29.43,29.54,140600.0,22.0883,22.1032,22.0209,22.1032,140600.0
2013-07-11 10:30:00,29.54,29.54,29.46,29.48,82200.0,22.1032,22.1032,22.0434,22.0583,82200.0
2013-07-11 10:35:00,29.48,29.51,29.47,29.51,60000.0,22.0583,22.0808,22.0508,22.0808,60000.0
2013-07-11 10:40:00,29.51,29.51,29.45,29.5,121800.0,22.0808,22.0808,22.0359,22.0733,121800.0
2013-07-11 10:45:00,29.51,29.55,29.47,29.5,75000.0,22.0808,22.1107,22.0508,22.0733,75000.0
2013-07-11 10:50:00,29.51,29.56,29.48,29.56,81800.0,22.0808,22.1182,22.0583,22.1182,81800.0
2013-07-11 10:55:00,29.56,29.58,29.51,29.51,43100.0,22.1182,22.1331,22.0808,22.0808,43100.0
2013-07-11 11:00:00,29.52,29.59,29.52,29.57,35500.0,22.0883,22.1406,22.0883,22.1257,35500.0
2013-07-11 11:05:00,29.56,29.57,29.52,29.56,42700.0,22.1182,22.1257,22.0883,22.1182,42700.0
2013-07-11 11:10:00,29.55,29.56,29.52,29.53,76000.0,22.1107,22.1182,22.0883,22.0957,76000.0
2013-07-11 11:15:00,29.53,29.53,29.5,29.52,39800.0,22.0957,22.0957,22.0733,22.0883,39800.0
2013-07-11 11:20:00,29.52,29.59,29.51,29.58,43900.0,22.0883,22.1406,22.0808,22.1331,43900.0
2013-07-11 11:25:00,29.58,29.61,29.56,29.6,21600.0,22.1331,22.1556,22.1182,22.1481,21600.0
2013-07-11 11:30:00,29.6,29.61,29.55,29.55,34500.0,22.1481,22.1556,22.1107,22.1107,34500.0
2013-07-11 11:35:00,29.55,29.58,29.55,29.56,37100.0,22.1107,22.1331,22.1107,22.1182,37100.0
2013-07-11 11:40:00,29.56,29.56,29.54,29.55,51300.0,22.1182,22.1182,22.1032,22.1107,51300.0
2013-07-11 11:45:00,29.55,29.58,29.53,29.58,43700.0,22.1107,22.1331,22.0957,22.1331,43700.0
2013-07-11 11:50:00,29.58,29.59,29.56,29.59,27700.0,22.1331,22.1406,22.1182,22.1406,27700.0
2013-07-11 11:55:00,29.58,29.6,29.58,29.6,27000.0,22.1331,22.1481,22.1331,22.1481,27000.0
2013-07-11 12:00:00,29.6,29.6,29.56,29.57,37800.0,22.1481,22.1481,22.1182,22.1257,37800.0
2013-07-11 12:05:00,29.57,29.57,29.54,29.54,27400.0,22.1257,22.1257,22.1032,22.1032,27400.0
2013-07-11 12:10:00,29.54,29.57,29.54,29.57,36500.0,22.1032,22.1257,22.1032,22.1257,36500.0
2013-07-11 12:15:00,29.57,29.58,29.56,29.58,24900.0,22.1257,22.1331,22.1182,22.1331,24900.0
2013-07-11 12:20:00,29.58,29.58,29.55,29.58,43900.0,22.1331,22.1331,22.1107,22.1331,43900.0
2013-07-11 12:25:00,29.58,29.58,29.56,29.57,28200.0,22.1331,22.1331,22.1182,22.1257,28200.0
2013-07-11 12:30:00,29.57,29.57,29.56,29.57,17600.0,22.1257,22.1257,22.1182,22.1257,17600.0
2013-07-11 12:35:00,29.57,29.59,29.57,29.57,40200.0,22.1257,22.1406,22.1257,22.1257,40200.0
2013-07-11 12:40:00,29.57,29.59,29.55,29.59,50800.0,22.1257,22.1406,22.1107,22.1406,50800.0
2013-07-11 12:45:00,29.59,29.6,29.58,29.59,30500.0,22.1406,22.1481,22.1331,22.1406,30500.0
2013-07-11 12:50:00,29.58,29.62,29.58,29.62,32600.0,22.1331,22.1631,22.1331,22.1631,32600.0
2013-07-11 12:55:00,29.62,29.62,29.61,29.62,17600.0,22.1631,22.1631,22.1556,22.1631,17600.0
2013-07-11 13:00:00,29.62,29.65,29.61,29.65,17300.0,22.1631,22.1855,22.1556,22.1855,17300.0
2013-07-11 13:05:00,29.65,29.67,29.65,29.66,38600.0,22.1855,22.2005,22.1855,22.193,38600.0
2013-07-11 13:10:00,29.66,29.68,29.65,29.67,48400.0,22.193,22.208,22.1855,22.2005,48400.0
2013-07-11 13:15:00,29.66,29.67,29.63,29.64,30900.0,22.193,22.2005,22.1706,22.178,30900.0
2013-07-11 13:20:00,29.64,29.64,29.61,29.63,24200.0,22.178,22.178,22.1556,22.1706,24200.0
2013-07-11 13:25:00,29.63,29.66,29.63,29.66,20100.0,22.1706,22.193,22.1706,22.193,20100.0
2013-07-11 13:30:00,29.66,29.66,29.64,29.65,22000.0,22.193,22.193,22.178,22.1855,22000.0
2013-07-11 13:35:00,29.64,29.65,29.63,29.65,19100.0,22.178,22.1855,22.1706,22.1855,19100.0
2013-07-11 13:40:00,29.65,29.67,29.61,29.61,47700.0,22.1855,22.2005,22.1556,22.1556,47700.0
2013-07-11 13:45:00,29.62,29.67,29.62,29.65,45800.0,22.1631,22.2005,22.1631,22.1855,45800.0
2013-07-11 13:50:00,29.65,29.66,29.64,29.66,24000.0,22.1855,22.193,22.178,22.193,24000.0
2013-07-11 13:55:00,29.65,29.67,29.61,29.62,66700.0,22.1855,22.2005,22.1556,22.1631,66700.0
2013-07-11 14:00:00,29.62,29.62,29.6,29.61,26200.0,22.1631,22.1631,22.1481,22.1556,26200.0
2013-07-11 14:05:00,29.61,29.61,29.58,29.6,77200.0,22.1556,22.1556,22.1331,22.1481,77200.0
2013-07-11 14:10:00,29.6,29.6,29.58,29.6,49700.0,22.1481,22.1481,22.1331,22.1481,49700.0
2013-07-11 14:15:00,29.6,29.6,29.59,29.6,37200.0,22.1481,22.1481,22.1406,22.1481,37200.0
2013-07-11 14:20:00,29.6,29.64,29.6,29.64,40500.0,22.1481,22.178,22.1481,22.178,40500.0
2013-07-11 14:25:00,29.64,29.7,29.63,29.69,101700.0,22.178,22.2229,22.1706,22.2155,101700.0
2013-07-11 14:30:00,29.69,29.75,29.68,29.75,38800.0,22.2155,22.2604,22.208,22.2604,38800.0
2013-07-11 14:35:00,29.74,29.75,29.72,29.73,66200.0,22.2529,22.2604,22.2379,22.2454,66200.0
2013-07-11 14:40:00,29.73,29.73,29.7,29.72,42700.0,22.2454,22.2454,22.2229,22.2379,42700.0
2013-07-11 14:45:00,29.73,29.75,29.72,29.75,34200.0,22.2454,22.2604,22.2379,22.2604,34200.0
2013-07-11 14:50:00,29.75,29.78,29.75,29.77,62400.0,22.2604,22.2828,22.2604,22.2753,62400.0
2013-07-11 14:55:00,29.77,29.77,29.69,29.72,76200.0,22.2753,22.2753,22.2155,22.2379,76200.0
2013-07-11 15:00:00,29.72,29.76,29.71,29.75,88100.0,22.2379,22.2678,22.2304,22.2604,88100.0
2013-07-11 15:05:00,29.74,29.74,29.68,29.7,94600.0,22.2529,22.2529,22.208,22.2229,94600.0
2013-07-11 15:10:00,29.7,29.7,29.69,29.7,12300.0,22.2229,22.2229,22.2155,22.2229,12300.0
2013-07-11 15:15:00,29.69,29.73,29.69,29.73,59300.0,22.2155,22.2454,22.2155,22.2454,59300.0
2013-07-11 15:20:00,29.73,29.76,29.72,29.76,57100.0,22.2454,22.2678,22.2379,22.2678,57100.0
2013-07-11 15:25:00,29.76,29.78,29.75,29.75,100600.0,22.2678,22.2828,22.2604,22.2604,100600.0
2013-07-11 15:30:00,29.75,29.75,29.72,29.75,82100.0,22.2604,22.2604,22.2379,22.2604,82100.0
2013-07-11 15:35:00,29.75,29.77,29.74,29.75,85800.0,22.2604,22.2753,22.2529,22.2604,85800.0
2013-07-11 15:40:00,29.75,29.76,29.73,29.76,103800.0,22.2604,22.2678,22.2454,22.2678,103800.0
2013-07-11 15:45:00,29.76,29.8,29.76,29.78,242800.0,22.2678,22.2978,22.2678,22.2828,242800.0
2013-07-11 15:50:00,29.78,29.79,29.77,29.79,237400.0,22.2828,22.2903,22.2753,22.2903,237400.0
2013-07-11 15:55:00,29.79,29.83,29.77,29.78,408200.0,22.2903,22.3202,22.2753,22.2828,408200.0
2013-07-12 09:30:00,29.77,29.84,29.66,29.74,92300.0,22.2753,22.3277,22.193,22.2529,92300.0
2013-07-12 09:35:00,29.74,29.85,29.73,29.75,77100.0,22.2529,22.3352,22.2454,22.2604,77100.0
2013-07-12 09:40:00,29.74,29.84,29.74,29.76,78800.0,22.2529,22.3277,22.2529,22.2678,78800.0
2013-07-12 09:45:00,29.77,29.9,29.76,29.86,93000.0,22.2753,22.3726,22.2678,22.3427,93000.0
2013-07-12 09:50:00,29.85,29.85,29.74,29.75,88400.0,22.3352,22.3352,22.2529,22.2604,88400.0
2013-07-12 09:55:00,29.75,29.79,29.7,29.75,87400.0,22.2604,22.2903,22.2229,22.2604,87400.0
2013-07-12 10:00:00,29.74,29.75,29.67,29.69,83000.0,22.2529,22.2604,22.2005,22.2155,83000.0
2013-07-12 10:05:00,29.7,29.71,29.64,29.68,69900.0,22.2229,22.2304,22.178,22.208,69900.0
2013-07-12 10:10:00,29.68,29.76,29.66,29.74,62200.0,22.208,22.2678,22.193,22.2529,62200.0
2013-07-12 10:15:00,29.74,29.86,29.74,29.85,99900.0,22.2529,22.3427,22.2529,22.3352,99900.0
2013-07-12 10:20:00,29.86,29.89,29.84,29.89,42600.0,22.3427,22.3651,22.3277,22.3651,42600.0
2013-07-12 10:25:00,29.89,29.92,29.88,29.91,81100.0,22.3651,22.3876,22.3576,22.3801,81100.0
2013-07-12 10:30:00,29.91,29.92,29.87,29.88,73500.0,22.3801,22.3876,22.3501,22.3576,73500.0
2013-07-12 10:35:00,29.88,29.89,29.87,29.89,47100.0,22.3576,22.3651,22.3501,22.3651,47100.0
2013-07-12 10:40:00,29.89,29.89,29.85,29.88,37700.0,22.3651,22.3651,22.3352,22.3576,37700.0
2013-07-12 10:45:00,29.88,29.89,29.84,29.84,20100.0,22.3576,22.3651,22.3277,22.3277,20100.0
2013-07-12 10:50:00,29.83,29.87,29.83,29.86,59000.0,22.3202,22.3501,22.3202,22.3427,59000.0
2013-07-12 10:55:00,29.86,29.9,29.86,29.87,39200.0,22.3427,22.3726,22.3427,22.3501,39200.0
2013-07-12 11:00:00,29.88,29.9,29.86,29.9,30900.0,22.3576,22.3726,22.3427,22.3726,30900.0
2013-07-12 11:05:00,29.89,29.9,29.87,29.87,40500.0,22.3651,22.3726,22.3501,22.3501,40500.0
2013-07-12 11:10:00,29.88,29.88,29.84,29.85,42500.0,22.3576,22.3576,22.3277,22.3352,42500.0
2013-07-12 11:15:00,29.85,29.85,29.81,29.81,46300.0,22.3352,22.3352,22.3052,22.3052,46300.0
2013-07-12 11:20:00,29.81,29.83,29.81,29.83,72200.0,22.3052,22.3202,22.3052,22.3202,72200.0
2013-07-12 11:25:00,29.82,29.87,29.82,29.85,83000.0,22.3127,22.3501,22.3127,22.3352,83000.0
2013-07-12 11:30:00,29.85,29.86,29.8,29.8,84400.0,22.3352,22.3427,22.2978,22.2978,84400.0
2013-07-12 11:35:00,29.8,29.8,29.78,29.78,26300.0,22.2978,22.2978,22.2828,22.2828,26300.0
2013-07-12 11:40:00,29.79,29.79,29.76,29.77,19800.0,22.2903,22.2903,22.2678,22.2753,19800.0
2013-07-12 11:45:00,29.76,29.78,29.75,29.77,44700.0,22.2678,22.2828,22.2604,22.2753,44700.0
2013-07-12 11:50:00,29.77,29.78,29.73,29.77,44200.0,22.2753,22.2828,22.2454,22.2753,44200.0
2013-07-12 11:55:00,29.77,29.78,29.74,29.74,29700.0,22.2753,22.2828,22.2529,22.2529,29700.0
2013-07-12 12:00:00,29.74,29.75,29.73,29.74,27800.0,22.2529,22.2604,22.2454,22.2529,27800.0
2013-07-12 12:05:00,29.74,29.81,29.74,29.81,40100.0,22.2529,22.3052,22.2529,22.3052,40100.0
2013-07-12 12:10:00,29.8,29.82,29.79,29.8,41200.0,22.2978,22.3127,22.2903,22.2978,41200.0
2013-07-12 12:15:00,29.8,29.81,29.79,29.8,62200.0,22.2978,22.3052,22.2903,22.2978,62200.0
2013-07-12 12:20:00,29.8,29.8,29.78,29.78,52300.0,22.2978,22.2978,22.2828,22.2828,52300.0
2013-07-12 12:25:00,29.79,29.81,29.78,29.8,43400.0,22.2903,22.3052,22.2828,22.2978,43400.0
2013-07-12 12:30:00,29.81,29.81,29.77,29.77,38500.0,22.3052,22.3052,22.2753,22.2753,38500.0
2013-07-12 12:35:00,29.78,29.78,29.75,29.76,28800.0,22.2828,22.2828,22.2604,22.2678,28800.0
2013-07-12 12:40:00,29.76,29.78,29.75,29.77,125800.0,22.2678,22.2828,22.2604,22.2753,125800.0
2013-07-12 12:45:00,29.76,29.79,29.74,29.79,49900.0,22.2678,22.2903,22.2529,22.2903,49900.0
2013-07-12 12:50:00,29.79,29.83,29.78,29.83,50400.0,22.2903,22.3202,22.2828,22.3202,50400.0
2013-07-12 12:55:00,29.83,29.85,29.83,29.83,18400.0,22.3202,22.3352,22.3202,22.3202,18400.0
2013-07-12 13:00:00,29.83,29.88,29.82,29.85,104200.0,22.3202,22.3576,22.3127,22.3352,104200.0
2013-07-12 13:05:00,29.86,29.9,29.86,29.88,147400.0,22.3427,22.3726,22.3427,22.3576,147400.0
2013-07-12 13:10:00,29.88,29.89,29.88,29.89,26600.0,22.3576,22.3651,22.3576,22.3651,26600.0
2013-07-12 13:15:00,29.89,29.92,29.88,29.91,68800.0,22.3651,22.3876,22.3576,22.3801,68800.0
2013-07-12 13:20:00,29.91,29.95,29.9,29.94,81900.0,22.3801,22.41,22.3726,22.4025,81900.0
2013-07-12 13:25:00,29.94,29.95,29.93,29.94,19300.0,22.4025,22.41,22.395,22.4025,19300.0
2013-07-12 13:30:00,29.95,30.01,29.95,30.01,177300.0,22.41,22.4549,22.41,22.4549,177300.0
2013-07-12 13:35:00,30.01,30.05,29.99,30.0,72100.0,22.4549,22.4848,22.4399,22.4474,72100.0
2013-07-12 13:40:00,30.0,30.01,30.0,30.01,5800.0,22.4474,22.4549,22.4474,22.4549,5800.0
2013-07-12 13:45:00,30.01,30.03,30.0,30.02,20100.0,22.4549,22.4699,22.4474,22.4624,20100.0
2013-07-12 13:50:00,30.03,30.03,30.0,30.01,23300.0,22.4699,22.4699,22.4474,22.4549,23300.0
2013-07-12 13:55:00,30.0,30.01,29.99,29.99,31900.0,22.4474,22.4549,22.4399,22.4399,31900.0
2013-07-12 14:00:00,29.99,30.0,29.98,29.99,37600.0,22.4399,22.4474,22.4324,22.4399,37600.0
2013-07-12 14:05:00,29.99,29.99,29.91,29.92,63100.0,22.4399,22.4399,22.3801,22.3876,63100.0
2013-07-12 14:10:00,29.91,29.91,29.87,29.88,31300.0,22.3801,22.3801,22.3501,22.3576,31300.0
2013-07-12 14:15:00,29.88,29.94,29.88,29.93,82100.0,22.3576,22.4025,22.3576,22.395,82100.0
2013-07-12 14:20:00,29.93,29.93,29.9,29.92,36900.0,22.395,22.395,22.3726,22.3876,36900.0
2013-07-12 14:25:00,29.91,29.94,29.91,29.94,26700.0,22.3801,22.4025,22.3801,22.4025,26700.0
2013-07-12 14:30:00,29.94,29.94,29.92,29.94,18100.0,22.4025,22.4025,22.3876,22.4025,18100.0
2013-07-12 14:35:00,29.93,29.93,29.89,29.9,26100.0,22.395,22.395,22.3651,22.3726,26100.0
2013-07-12 14:40:00,29.89,29.92,29.89,29.92,27400.0,22.3651,22.3876,22.3651,22.3876,27400.0
2013-07-12 14:45:00,29.92,29.94,29.9,29.94,37200.0,22.3876,22.4025,22.3726,22.4025,37200.0
2013-07-12 14:50:00,29.94,29.98,29.93,29.98,18600.0,22.4025,22.4324,22.395,22.4324,18600.0
2013-07-12 14:55:00,29.97,29.98,29.94,29.95,37900.0,22.425,22.4324,22.4025,22.41,37900.0
2013-07-12 15:00:00,29.95,29.97,29.93,29.97,64900.0,22.41,22.425,22.395,22.425,64900.0
2013-07-12 15:05:00,29.97,29.97,29.94,29.94,39400.0,22.425,22.425,22.4025,22.4025,39400.0
2013-07-12 15:10:00,29.95,29.95,29.92,29.94,59500.0,22.41,22.41,22.3876,22.4025,59500.0
2013-07-12 15:15:00,29.94,29.96,29.94,29.96,47800.0,22.4025,22.4175,22.4025,22.4175,47800.0
2013-07-12 15:20:00,29.97,30.01,29.96,30.01,121200.0,22.425,22.4549,22.4175,22.4549,121200.0
2013-07-12 15:25:00,30.01,30.03,30.0,30.03,34900.0,22.4549,22.4699,22.4474,22.4699,34900.0
2013-07-12 15:30:00,30.03,30.03,30.02,30.02,33200.0,22.4699,22.4699,22.4624,22.4624,33200.0
2013-07-12 15:35:00,30.03,30.04,30.01,30.02,125500.0,22.4699,22.4773,22.4549,22.4624,125500.0
2013-07-12 15:40:00,30.02,30.04,30.01,30.02,241500.0,22.4624,22.4773,22.4549,22.4624,241500.0
2013-07-12 15:45:00,30.03,30.08,30.03,30.06,240100.0,22.4699,22.5073,22.4699,22.4923,240100.0
2013-07-12 15:50:00,30.07,30.09,30.03,30.04,311800.0,22.4998,22.5148,22.4699,22.4773,311800.0
2013-07-12 15:55:00,30.05,30.08,30.04,30.05,400200.0,22.4848,22.5073,22.4773,22.4848,400200.0
2013-07-15 09:30:00,30.39,30.55,30.35,30.43,188800.0,22.7392,22.8589,22.7093,22.7692,188800.0
2013-07-15 09:35:00,30.43,30.45,30.31,30.32,60300.0,22.7692,22.7841,22.6794,22.6869,60300.0
2013-07-15 09:40:00,30.32,30.39,30.29,30.31,88300.0,22.6869,22.7392,22.6644,22.6794,88300.0
2013-07-15 09:45:00,30.31,30.42,30.31,30.39,140500.0,22.6794,22.7617,22.6794,22.7392,140500.0
2013-07-15 09:50:00,30.38,30.41,30.35,30.36,50500.0,22.7317,22.7542,22.7093,22.7168,50500.0
2013-07-15 09:55:00,30.37,30.4,30.36,30.39,71900.0,22.7243,22.7467,22.7168,22.7392,71900.0
2013-07-15 10:00:00,30.39,30.41,30.36,30.36,74500.0,22.7392,22.7542,22.7168,22.7168,74500.0
2013-07-15 10:05:00,30.37,30.42,30.36,30.41,94400.0,22.7243,22.7617,22.7168,22.7542,94400.0
2013-07-15 10:10:00,30.41,30.44,30.39,30.41,80200.0,22.7542,22.7766,22.7392,22.7542,80200.0
2013-07-15 10:15:00,30.41,30.44,30.4,30.43,44800.0,22.7542,22.7766,22.7467,22.7692,44800.0
2013-07-15 10:20:00,30.43,30.44,30.4,30.4,49400.0,22.7692,22.7766,22.7467,22.7467,49400.0
2013-07-15 10:25:00,30.4,30.41,30.34,30.35,41700.0,22.7467,22.7542,22.7018,22.7093,41700.0
2013-07-15 10:30:00,30.36,30.36,30.29,30.29,85700.0,22.7168,22.7168,22.6644,22.6644,85700.0
2013-07-15 10:35:00,30.3,30.3,30.26,30.28,44200.0,22.6719,22.6719,22.642,22.6569,44200.0
2013-07-15 10:40:00,30.29,30.29,30.2,30.2,65100.0,22.6644,22.6644,22.5971,22.5971,65100.0
2013-07-15 10:45:00,30.2,30.26,30.18,30.26,43500.0,22.5971,22.642,22.5821,22.642,43500.0
2013-07-15 10:50:00,30.26,30.35,30.26,30.35,62200.0,22.642,22.7093,22.642,22.7093,62200.0
2013-07-15 10:55:00,30.35,30.39,30.34,30.38,49000.0,22.7093,22.7392,22.7018,22.7317,49000.0
2013-07-15 11:00:00,30.38,30.38,30.28,30.28,60400.0,22.7317,22.7317,22.6569,22.6569,60400.0
2013-07-15 11:05:00,30.28,30.29,30.28,30.28,20300.0,22.6569,22.6644,22.6569,22.6569,20300.0
2013-07-15 11:10:00,30.28,30.3,30.27,30.27,40500.0,22.6569,22.6719,22.6494,22.6494,40500.0
2013-07-15 11:15:00,30.28,30.29,30.25,30.26,33300.0,22.6569,22.6644,22.6345,22.642,33300.0
2013-07-15 11:20:00,30.26,30.3,30.25,30.29,60100.0,22.642,22.6719,22.6345,22.6644,60100.0
2013-07-15 11:25:00,30.29,30.33,30.29,30.33,38000.0,22.6644,22.6943,22.6644,22.6943,38000.0
2013-07-15 11:30:00,30.32,30.39,30.31,30.38,90900.0,22.6869,22.7392,22.6794,22.7317,90900.0
2013-07-15 11:35:00,30.37,30.41,30.36,30.41,34200.0,22.7243,22.7542,22.7168,22.7542,34200.0
2013-07-15 11:40:00,30.41,30.42,30.39,30.39,59500.0,22.7542,22.7617,22.7392,22.7392,59500.0
2013-07-15 11:45:00,30.4,30.42,30.39,30.42,66700.0,22.7467,22.7617,22.7392,22.7617,66700.0
2013-07-15 11:50:00,30.42,30.44,30.42,30.44,33100.0,22.7617,22.7766,22.7617,22.7766,33100.0
2013-07-15 11:55:00,30.44,30.49,30.43,30.49,91200.0,22.7766,22.8141,22.7692,22.8141,91200.0
2013-07-15 12:00:00,30.49,30.52,30.48,30.51,59600.0,22.8141,22.8365,22.8066,22.829,59600.0
2013-07-15 12:05:00,30.5,30.55,30.5,30.54,83300.0,22.8215,22.8589,22.8215,22.8515,83300.0
2013-07-15 12:10:00,30.55,30.57,30.5,30.5,153100.0,22.8589,22.8739,22.8215,22.8215,153100.0
2013-07-15 12:15:00,30.51,30.52,30.49,30.51,53500.0,22.829,22.8365,22.8141,22.829,53500.0
2013-07-15 12:20:00,30.51,30.53,30.49,30.5,68100.0,22.829,22.844,22.8141,22.8215,68100.0
2013-07-15 12:25:00,30.5,30.51,30.49,30.5,162300.0,22.8215,22.829,22.8141,22.8215,162300.0
2013-07-15 12:30:00,30.5,30.5,30.49,30.5,15600.0,22.8215,22.8215,22.8141,22.8215,15600.0
2013-07-15 12:35:00,30.5,30.52,30.49,30.51,100900.0,22.8215,22.8365,22.8141,22.829,100900.0
2013-07-15 12:40:00,30.51,30.52,30.5,30.51,38200.0,22.829,22.8365,22.8215,22.829,38200.0
2013-07-15 12:45:00,30.52,30.52,30.5,30.52,30400.0,22.8365,22.8365,22.8215,22.8365,30400.0
2013-07-15 12:50:00,30.52,30.52,30.5,30.5,17200.0,22.8365,22.8365,22.8215,22.8215,17200.0
2013-07-15 12:55:00,30.51,30.51,30.5,30.51,29600.0,22.829,22.829,22.8215,22.829,29600.0
2013-07-15 13:00:00,30.5,30.53,30.5,30.52,57700.0,22.8215,22.844,22.8215,22.8365,57700.0
2013-07-15 13:05:00,30.53,30.57,30.51,30.57,144700.0,22.844,22.8739,22.829,22.8739,144700.0
2013-07-15 13:10:00,30.57,30.57,30.55,30.56,14500.0,22.8739,22.8739,22.8589,22.8664,14500.0
2013-07-15 13:15:00,30.56,30.57,30.55,30.57,30800.0,22.8664,22.8739,22.8589,22.8739,30800.0
2013-07-15 13:20:00,30.57,30.6,30.57,30.59,57800.0,22.8739,22.8964,22.8739,22.8889,57800.0
2013-07-15 13:25:00,30.59,30.6,30.58,30.59,34800.0,22.8889,22.8964,22.8814,22.8889,34800.0
2013-07-15 13:30:00,30.59,30.59,30.58,30.59,26500.0,22.8889,22.8889,22.8814,22.8889,26500.0
2013-07-15 13:35:00,30.59,30.62,30.59,30.62,61800.0,22.8889,22.9113,22.8889,22.9113,61800.0
2013-07-15 13:40:00,30.62,30.64,30.62,30.64,49000.0,22.9113,22.9263,22.9113,22.9263,49000.0
2013-07-15 13:45:00,30.64,30.65,30.62,30.64,98900.0,22.9263,22.9338,22.9113,22.9263,98900.0
2013-07-15 13:50:00,30.64,30.64,30.61,30.61,34600.0,22.9263,22.9263,22.9038,22.9038,34600.0
2013-07-15 13:55:00,30.61,30.62,30.6,30.6,53700.0,22.9038,22.9113,22.8964,22.8964,53700.0
2013-07-15 14:00:00,30.6,30.61,30.59,30.61,25000.0,22.8964,22.9038,22.8889,22.9038,25000.0
2013-07-15 14:05:00,30.61,30.65,30.61,30.65,105500.0,22.9038,22.9338,22.9038,22.9338,105500.0
2013-07-15 14:10:00,30.65,30.65,30.61,30.64,110500.0,22.9338,22.9338,22.9038,22.9263,110500.0
2013-07-15 14:15:00,30.65,30.67,30.64,30.66,95200.0,22.9338,22.9487,22.9263,22.9413,95200.0
2013-07-15 14:20:00,30.66,30.67,30.65,30.66,85200.0,22.9413,22.9487,22.9338,22.9413,85200.0
2013-07-15 14:25:00,30.66,30.67,30.65,30.66,90200.0,22.9413,22.9487,22.9338,22.9413,90200.0
2013-07-15 14:30:00,30.66,30.67,30.65,30.66,81200.0,22.9413,22.9487,22.9338,22.9413,81200.0
2013-07-15 14:35:00,30.65,30.68,30.65,30.68,114500.0,22.9338,22.9562,22.9338,22.9562,114500.0
2013-07-15 14:40:00,30.68,30.69,30.67,30.69,82300.0,22.9562,22.9637,22.9487,22.9637,82300.0
2013-07-15 14:45:00,30.69,30.71,30.68,30.69,86700.0,22.9637,22.9787,22.9562,22.9637,86700.0
2013-07-15 14:50:00,30.69,30.7,30.67,30.68,63900.0,22.9637,22.9712,22.9487,22.9562,63900.0
2013-07-15 14:55:00,30.68,30.68,30.65,30.67,105600.0,22.9562,22.9562,22.9338,22.9487,105600.0
2013-07-15 15:00:00,30.67,30.67,30.65,30.66,35700.0,22.9487,22.9487,22.9338,22.9413,35700.0
2013-07-15 15:05:00,30.66,30.67,30.64,30.66,110500.0,22.9413,22.9487,22.9263,22.9413,110500.0
2013-07-15 15:10:00,30.66,30.66,30.65,30.66,39000.0,22.9413,22.9413,22.9338,22.9413,39000.0
2013-07-15 15:15:00,30.66,30.66,30.65,30.66,42300.0,22.9413,22.9413,22.9338,22.9413,42300.0
2013-07-15 15:20:00,30.66,30.66,30.65,30.65,69000.0,22.9413,22.9413,22.9338,22.9338,69000.0
2013-07-15 15:25:00,30.65,30.66,30.63,30.65,98200.0,22.9338,22.9413,22.9188,22.9338,98200.0
2013-07-15 15:30:00,30.65,30.7,30.65,30.69,150000.0,22.9338,22.9712,22.9338,22.9637,150000.0
2013-07-15 15:35:00,30.69,30.69,30.66,30.66,124800.0,22.9637,22.9637,22.9413,22.9413,124800.0
2013-07-15 15:40:00,30.67,30.69,30.66,30.69,93200.0,22.9487,22.9637,22.9413,22.9637,93200.0
2013-07-15 15:45:00,30.68,30.69,30.67,30.68,265400.0,22.9562,22.9637,22.9487,22.9562,265400.0
2013-07-15 15:50:00,30.68,30.7,30.67,30.68,163000.0,22.9562,22.9712,22.9487,22.9562,163000.0
2013-07-15 15:55:00,30.68,30.71,30.67,30.7,582600.0,22.9562,22.9787,22.9487,22.9712,582600.0
2013-07-16 09:30:00,30.61,30.74,30.59,30.62,127900.0,22.9038,23.0011,22.8889,22.9113,127900.0
2013-07-16 09:35:00,30.62,30.69,30.58,30.67,152600.0,22.9113,22.9637,22.8814,22.9487,152600.0
2013-07-16 09:40:00,30.67,30.7,30.59,30.62,137400.0,22.9487,22.9712,22.8889,22.9113,137400.0
2013-07-16 09:45:00,30.62,30.67,30.54,30.55,154100.0,22.9113,22.9487,22.8515,22.8589,154100.0
2013-07-16 09:50:00,30.55,30.61,30.48,30.48,190100.0,22.8589,22.9038,22.8066,22.8066,190100.0
2013-07-16 09:55:00,30.49,30.53,30.46,30.48,46300.0,22.8141,22.844,22.7916,22.8066,46300.0
2013-07-16 10:00:00,30.48,30.61,30.47,30.56,99500.0,22.8066,22.9038,22.7991,22.8664,99500.0
2013-07-16 10:05:00,30.56,30.59,30.53,30.53,48000.0,22.8664,22.8889,22.844,22.844,48000.0
2013-07-16 10:10:00,30.54,30.61,30.51,30.54,182100.0,22.8515,22.9038,22.829,22.8515,182100.0
2013-07-16 10:15:00,30.53,30.61,30.51,30.61,77000.0,22.844,22.9038,22.829,22.9038,77000.0
2013-07-16 10:20:00,30.61,30.61,30.51,30.55,64400.0,22.9038,22.9038,22.829,22.8589,64400.0
2013-07-16 10:25:00,30.56,30.56,30.49,30.51,64200.0,22.8664,22.8664,22.8141,22.829,64200.0
2013-07-16 10:30:00,30.51,30.53,30.47,30.53,285000.0,22.829,22.844,22.7991,22.844,285000.0
2013-07-16 10:35:00,30.53,30.57,30.51,30.52,55700.0,22.844,22.8739,22.829,22.8365,55700.0
2013-07-16 10:40:00,30.51,30.55,30.51,30.51,33900.0,22.829,22.8589,22.829,22.829,33900.0
2013-07-16 10:45:00,30.52,30.53,30.5,30.5,53800.0,22.8365,22.844,22.8215,22.8215,53800.0
2013-07-16 10:50:00,30.51,30.52,30.5,30.5,66100.0,22.829,22.8365,22.8215,22.8215,66100.0
2013-07-16 10:55:00,30.51,30.51,30.46,30.47,180200.0,22.829,22.829,22.7916,22.7991,180200.0
2013-07-16 11:00:00,30.46,30.47,30.42,30.42,33300.0,22.7916,22.7991,22.7617,22.7617,33300.0
2013-07-16 11:05:00,30.43,30.43,30.39,30.4,51900.0,22.7692,22.7692,22.7392,22.7467,51900.0
2013-07-16 11:10:00,30.4,30.41,30.36,30.36,27100.0,22.7467,22.7542,22.7168,22.7168,27100.0
2013-07-16 11:15:00,30.36,30.36,30.3,30.34,56900.0,22.7168,22.7168,22.6719,22.7018,56900.0
2013-07-16 11:20:00,30.34,30.35,30.33,30.33,25800.0,22.7018,22.7093,22.6943,22.6943,25800.0
2013-07-16 11:25:00,30.34,30.35,30.27,30.28,72200.0,22.7018,22.7093,22.6494,22.6569,72200.0
2013-07-16 11:30:00,30.27,30.3,30.26,30.3,136800.0,22.6494,22.6719,22.642,22.6719,136800.0
2013-07-16 11:35:00,30.29,30.33,30.29,30.33,67900.0,22.6644,22.6943,22.6644,22.6943,67900.0
2013-07-16 11:40:00,30.32,30.33,30.28,30.28,60100.0,22.6869,22.6943,22.6569,22.6569,60100.0
2013-07-16 11:45:00,30.28,30.29,30.21,30.21,53500.0,22.6569,22.6644,22.6045,22.6045,53500.0
2013-07-16 11:50:00,30.21,30.29,30.21,30.27,73100.0,22.6045,22.6644,22.6045,22.6494,73100.0
2013-07-16 11:55:00,30.28,30.31,30.27,30.3,37400.0,22.6569,22.6794,22.6494,22.6719,37400.0
2013-07-16 12:00:00,30.3,30.31,30.26,30.26,26300.0,22.6719,22.6794,22.642,22.642,26300.0
2013-07-16 12:05:00,30.27,30.35,30.26,30.33,47900.0,22.6494,22.7093,22.642,22.6943,47900.0
2013-07-16 12:10:00,30.34,30.34,30.31,30.34,35500.0,22.7018,22.7018,22.6794,22.7018,35500.0
2013-07-16 12:15:00,30.33,30.36,30.32,30.36,54300.0,22.6943,22.7168,22.6869,22.7168,54300.0
2013-07-16 12:20:00,30.36,30.36,30.34,30.35,60600.0,22.7168,22.7168,22.7018,22.7093,60600.0
2013-07-16 12:25:00,30.35,30.4,30.34,30.38,38200.0,22.7093,22.7467,22.7018,22.7317,38200.0
2013-07-16 12:30:00,30.39,30.39,30.37,30.38,14200.0,22.7392,22.7392,22.7243,22.7317,14200.0
2013-07-16 12:35:00,30.38,30.38,30.37,30.38,56300.0,22.7317,22.7317,22.7243,22.7317,56300.0
2013-07-16 12:40:00,30.38,30.38,30.35,30.35,53600.0,22.7317,22.7317,22.7093,22.7093,53600.0
2013-07-16 12:45:00,30.36,30.37,30.33,30.36,59700.0,22.7168,22.7243,22.6943,22.7168,59700.0
2013-07-16 12:50:00,30.36,30.37,30.34,30.35,36000.0,22.7168,22.7243,22.7018,22.7093,36000.0
2013-07-16 12:55:00,30.35,30.36,30.33,30.35,33800.0,22.7093,22.7168,22.6943,22.7093,33800.0
2013-07-16 13:00:00,30.35,30.38,30.34,30.38,77900.0,22.7093,22.7317,22.7018,22.7317,77900.0
2013-07-16 13:05:00,30.38,30.41,30.37,30.41,32900.0,22.7317,22.7542,22.7243,22.7542,32900.0
2013-07-16 13:10:00,30.4,30.41,30.37,30.38,44700.0,22.7467,22.7542,22.7243,22.7317,44700.0
2013-07-16 13:15:00,30.38,30.38,30.33,30.37,121200.0,22.7317,22.7317,22.6943,22.7243,121200.0
2013-07-16 13:20:00,30.37,30.38,30.34,30.37,143500.0,22.7243,22.7317,22.7018,22.7243,143500.0
2013-07-16 13:25:00,30.36,30.37,30.33,30.37,97900.0,22.7168,22.7243,22.6943,22.7243,97900.0
2013-07-16 13:30:00,30.36,30.39,30.35,30.38,47600.0,22.7168,22.7392,22.7093,22.7317,47600.0
2013-07-16 13:35:00,30.39,30.4,30.38,30.38,15200.0,22.7392,22.7467,22.7317,22.7317,15200.0
2013-07-16 13:40:00,30.39,30.43,30.39,30.41,89600.0,22.7392,22.7692,22.7392,22.7542,89600.0
2013-07-16 13:45:00,30.42,30.43,30.41,30.42,67800.0,22.7617,22.7692,22.7542,22.7617,67800.0
2013-07-16 13:50:00,30.41,30.44,30.41,30.42,65000.0,22.7542,22.7766,22.7542,22.7617,65000.0
2013-07-16 13:55:00,30.43,30.46,30.41,30.44,66700.0,22.7692,22.7916,22.7542,22.7766,66700.0
2013-07-16 14:00:00,30.45,30.46,30.43,30.45,68700.0,22.7841,22.7916,22.7692,22.7841,68700.0
2013-07-16 14:05:00,30.45,30.48,30.44,30.47,40000.0,22.7841,22.8066,22.7766,22.7991,40000.0
2013-07-16 14:10:00,30.48,30.56,30.46,30.55,118500.0,22.8066,22.8664,22.7916,22.8589,118500.0
2013-07-16 14:15:00,30.54,30.55,30.47,30.48,38800.0,22.8515,22.8589,22.7991,22.8066,38800.0
2013-07-16 14:20:00,30.49,30.5,30.45,30.45,30600.0,22.8141,22.8215,22.7841,22.7841,30600.0
2013-07-16 14:25:00,30.45,30.46,30.43,30.43,16100.0,22.7841,22.7916,22.7692,22.7692,16100.0
2013-07-16 14:30:00,30.43,30.46,30.43,30.46,29900.0,22.7692,22.7916,22.7692,22.7916,29900.0
2013-07-16 14:35:00,30.46,30.47,30.46,30.47,22000.0,22.7916,22.7991,22.7916,22.7991,22000.0
2013-07-16 14:40:00,30.46,30.47,30.42,30.42,37000.0,22.7916,22.7991,22.7617,22.7617,37000.0
2013-07-16 14:45:00,30.42,30.47,30.42,30.47,44500.0,22.7617,22.7991,22.7617,22.7991,44500.0
2013-07-16 14:50:00,30.47,30.48,30.45,30.45,40900.0,22.7991,22.8066,22.7841,22.7841,40900.0
2013-07-16 14:55:00,30.45,30.46,30.4,30.4,45000.0,22.7841,22.7916,22.7467,22.7467,45000.0
2013-07-16 15:00:00,30.4,30.42,30.38,30.41,83700.0,22.7467,22.7617,22.7317,22.7542,83700.0
2013-07-16 15:05:00,30.41,30.42,30.39,30.4,101000.0,22.7542,22.7617,22.7392,22.7467,101000.0
2013-07-16 15:10:00,30.39,30.42,30.39,30.39,124300.0,22.7392,22.7617,22.7392,22.7392,124300.0
2013-07-16 15:15:00,30.4,30.4,30.36,30.36,176400.0,22.7467,22.7467,22.7168,22.7168,176400.0
2013-07-16 15:20:00,30.37,30.4,30.36,30.37,120000.0,22.7243,22.7467,22.7168,22.7243,120000.0
2013-07-16 15:25:00,30.37,30.38,30.27,30.28,108100.0,22.7243,22.7317,22.6494,22.6569,108100.0
2013-07-16 15:30:00,30.28,30.29,30.22,30.24,130600.0,22.6569,22.6644,22.612,22.627,130600.0
2013-07-16 15:35:00,30.24,30.34,30.22,30.33,202900.0,22.627,22.7018,22.612,22.6943,202900.0
2013-07-16 15:40:00,30.34,30.34,30.25,30.27,233400.0,22.7018,22.7018,22.6345,22.6494,233400.0
2013-07-16 15:45:00,30.26,30.34,30.25,30.27,206600.0,22.642,22.7018,22.6345,22.6494,206600.0
2013-07-16 15:50:00,30.27,30.34,30.27,30.3,237500.0,22.6494,22.7018,22.6494,22.6719,237500.0
2013-07-16 15:55:00,30.29,30.35,30.26,30.35,658900.0,22.6644,22.7093,22.642,22.7093,658900.0
2013-07-17 09:30:00,31.05,31.78,31.0,31.58,593200.0,23.2331,23.7793,23.1957,23.6296,593200.0
2013-07-17 09:35:00,31.57,31.73,31.3,31.63,306700.0,23.6222,23.7419,23.4201,23.6671,306700.0
2013-07-17 09:40:00,31.66,31.71,31.5,31.64,280800.0,23.6895,23.7269,23.5698,23.6745,280800.0
2013-07-17 09:45:00,31.63,31.76,31.56,31.58,144500.0,23.6671,23.7643,23.6147,23.6296,144500.0
2013-07-17 09:50:00,31.57,31.58,31.46,31.51,333000.0,23.6222,23.6296,23.5399,23.5773,333000.0
2013-07-17 09:55:00,31.51,31.69,31.48,31.52,191900.0,23.5773,23.712,23.5548,23.5847,191900.0
2013-07-17 10:00:00,31.52,31.52,31.37,31.42,234400.0,23.5847,23.5847,23.4725,23.5099,234400.0
2013-07-17 10:05:00,31.42,31.45,31.35,31.35,201400.0,23.5099,23.5324,23.4575,23.4575,201400.0
2013-07-17 10:10:00,31.35,31.4,31.27,31.28,169400.0,23.4575,23.495,23.3977,23.4052,169400.0
2013-07-17 10:15:00,31.28,31.33,31.21,31.22,85700.0,23.4052,23.4426,23.3528,23.3603,85700.0
2013-07-17 10:20:00,31.22,31.23,31.16,31.17,119900.0,23.3603,23.3678,23.3154,23.3229,119900.0
2013-07-17 10:25:00,31.18,31.23,31.08,31.08,110800.0,23.3303,23.3678,23.2555,23.2555,110800.0
2013-07-17 10:30:00,31.07,31.28,31.07,31.19,286700.0,23.248,23.4052,23.248,23.3378,286700.0
2013-07-17 10:35:00,31.2,31.35,31.19,31.3,78700.0,23.3453,23.4575,23.3378,23.4201,78700.0
2013-07-17 10:40:00,31.31,31.31,31.24,31.29,73200.0,23.4276,23.4276,23.3752,23.4127,73200.0
2013-07-17 10:45:00,31.3,31.3,31.2,31.23,80600.0,23.4201,23.4201,23.3453,23.3678,80600.0
2013-07-17 10:50:00,31.22,31.28,31.2,31.23,120200.0,23.3603,23.4052,23.3453,23.3678,120200.0
2013-07-17 10:55:00,31.24,31.3,31.23,31.29,66100.0,23.3752,23.4201,23.3678,23.4127,66100.0
2013-07-17 11:00:00,31.28,31.3,31.25,31.27,50400.0,23.4052,23.4201,23.3827,23.3977,50400.0
2013-07-17 11:05:00,31.28,31.35,31.26,31.34,53800.0,23.4052,23.4575,23.3902,23.4501,53800.0
2013-07-17 11:10:00,31.34,31.39,31.31,31.38,186000.0,23.4501,23.4875,23.4276,23.48,186000.0
2013-07-17 11:15:00,31.38,31.39,31.3,31.31,60000.0,23.48,23.4875,23.4201,23.4276,60000.0
2013-07-17 11:20:00,31.31,31.31,31.22,31.26,103700.0,23.4276,23.4276,23.3603,23.3902,103700.0
2013-07-17 11:25:00,31.26,31.26,31.15,31.24,82200.0,23.3902,23.3902,23.3079,23.3752,82200.0
2013-07-17 11:30:00,31.24,31.24,31.14,31.15,311200.0,23.3752,23.3752,23.3004,23.3079,311200.0
2013-07-17 11:35:00,31.15,31.15,31.05,31.14,101000.0,23.3079,23.3079,23.2331,23.3004,101000.0
2013-07-17 11:40:00,31.14,31.14,31.06,31.14,40900.0,23.3004,23.3004,23.2406,23.3004,40900.0
2013-07-17 11:45:00,31.13,31.15,31.09,31.15,37300.0,23.2929,23.3079,23.263,23.3079,37300.0
2013-07-17 11:50:00,31.15,31.15,31.08,31.12,65000.0,23.3079,23.3079,23.2555,23.2854,65000.0
2013-07-17 11:55:00,31.12,31.14,31.11,31.12,44400.0,23.2854,23.3004,23.278,23.2854,44400.0
2013-07-17 12:00:00,31.12,31.14,31.08,31.11,39700.0,23.2854,23.3004,23.2555,23.278,39700.0
2013-07-17 12:05:00,31.11,31.14,31.11,31.11,44800.0,23.278,23.3004,23.278,23.278,44800.0
2013-07-17 12:10:00,31.11,31.21,31.11,31.2,71400.0,23.278,23.3528,23.278,23.3453,71400.0
2013-07-17 12:15:00,31.2,31.2,31.15,31.17,97000.0,23.3453,23.3453,23.3079,23.3229,97000.0
2013-07-17 12:20:00,31.17,31.18,31.07,31.11,85300.0,23.3229,23.3303,23.248,23.278,85300.0
2013-07-17 12:25:00,31.1,31.11,31.08,31.11,24200.0,23.2705,23.278,23.2555,23.278,24200.0
2013-07-17 12:30:00,31.11,31.11,31.07,31.08,49900.0,23.278,23.278,23.248,23.2555,49900.0
2013-07-17 12:35:00,31.09,31.11,31.06,31.06,71000.0,23.263,23.278,23.2406,23.2406,71000.0
2013-07-17 12:40:00,31.06,31.08,31.0,31.07,133300.0,23.2406,23.2555,23.1957,23.248,133300.0
2013-07-17 12:45:00,31.07,31.08,31.04,31.07,93100.0,23.248,23.2555,23.2256,23.248,93100.0
2013-07-17 12:50:00,31.07,31.08,31.06,31.07,56300.0,23.248,23.2555,23.2406,23.248,56300.0
2013-07-17 12:55:00,31.07,31.07,30.99,31.06,117400.0,23.248,23.248,23.1882,23.2406,117400.0
2013-07-17 13:00:00,31.06,31.08,31.04,31.05,84100.0,23.2406,23.2555,23.2256,23.2331,84100.0
2013-07-17 13:05:00,31.04,31.05,31.01,31.03,129200.0,23.2256,23.2331,23.2031,23.2181,129200.0
2013-07-17 13:10:00,31.02,31.05,30.99,30.99,114200.0,23.2106,23.2331,23.1882,23.1882,114200.0
2013-07-17 13:15:00,30.99,31.01,30.96,31.0,108900.0,23.1882,23.2031,23.1657,23.1957,108900.0
2013-07-17 13:20:00,31.0,31.0,30.97,30.98,43500.0,23.1957,23.1957,23.1732,23.1807,43500.0
2013-07-17 13:25:00,30.97,31.0,30.97,31.0,42700.0,23.1732,23.1957,23.1732,23.1957,42700.0
2013-07-17 13:30:00,31.0,31.01,30.98,31.0,49500.0,23.1957,23.2031,23.1807,23.1957,49500.0
2013-07-17 13:35:00,31.0,31.04,30.97,30.98,120100.0,23.1957,23.2256,23.1732,23.1807,120100.0
2013-07-17 13:40:00,30.98,31.0,30.98,31.0,17300.0,23.1807,23.1957,23.1807,23.1957,17300.0
2013-07-17 13:45:00,30.99,31.0,30.97,31.0,38600.0,23.1882,23.1957,23.1732,23.1957,38600.0
2013-07-17 13:50:00,30.99,31.01,30.99,31.0,32900.0,23.1882,23.2031,23.1882,23.1957,32900.0
2013-07-17 13:55:00,31.0,31.01,31.0,31.01,29200.0,23.1957,23.2031,23.1957,23.2031,29200.0
2013-07-17 14:00:00,31.01,31.01,30.99,31.01,101000.0,23.2031,23.2031,23.1882,23.2031,101000.0
2013-07-17 14:05:00,31.01,31.01,31.0,31.0,24000.0,23.2031,23.2031,23.1957,23.1957,24000.0
2013-07-17 14:10:00,31.0,31.02,31.0,31.02,39100.0,23.1957,23.2106,23.1957,23.2106,39100.0
2013-07-17 14:15:00,31.02,31.02,30.93,30.93,160300.0,23.2106,23.2106,23.1433,23.1433,160300.0
2013-07-17 14:20:00,30.94,31.01,30.93,31.01,109000.0,23.1508,23.2031,23.1433,23.2031,109000.0
2013-07-17 14:25:00,31.01,31.03,30.98,31.03,78900.0,23.2031,23.2181,23.1807,23.2181,78900.0
2013-07-17 14:30:00,31.02,31.03,30.97,30.99,103800.0,23.2106,23.2181,23.1732,23.1882,103800.0
2013-07-17 14:35:00,30.99,30.99,30.95,30.96,80000.0,23.1882,23.1882,23.1582,23.1657,80000.0
2013-07-17 14:40:00,30.96,30.97,30.93,30.96,76300.0,23.1657,23.1732,23.1433,23.1657,76300.0
2013-07-17 14:45:00,30.94,30.96,30.92,30.94,47900.0,23.1508,23.1657,23.1358,23.1508,47900.0
2013-07-17 14:50:00,30.92,30.92,30.81,30.83,114100.0,23.1358,23.1358,23.0535,23.0685,114100.0
2013-07-17 14:55:00,30.83,30.83,30.78,30.8,127200.0,23.0685,23.0685,23.031,23.046,127200.0
2013-07-17 15:00:00,30.8,30.83,30.77,30.83,107900.0,23.046,23.0685,23.0236,23.0685,107900.0
2013-07-17 15:05:00,30.83,30.86,30.77,30.8,140700.0,23.0685,23.0909,23.0236,23.046,140700.0
2013-07-17 15:10:00,30.8,30.88,30.8,30.88,135000.0,23.046,23.1059,23.046,23.1059,135000.0
2013-07-17 15:15:00,30.88,30.93,30.87,30.93,35900.0,23.1059,23.1433,23.0984,23.1433,35900.0
2013-07-17 15:20:00,30.93,30.93,30.87,30.9,269400.0,23.1433,23.1433,23.0984,23.1208,269400.0
2013-07-17 15:25:00,30.9,30.98,30.88,30.94,205900.0,23.1208,23.1807,23.1059,23.1508,205900.0
2013-07-17 15:30:00,30.94,30.94,30.77,30.77,140100.0,23.1508,23.1508,23.0236,23.0236,140100.0
2013-07-17 15:35:00,30.77,30.88,30.77,30.8,212300.0,23.0236,23.1059,23.0236,23.046,212300.0
2013-07-17 15:40:00,30.79,30.88,30.79,30.88,167200.0,23.0385,23.1059,23.0385,23.1059,167200.0
2013-07-17 15:45:00,30.88,30.91,30.81,30.85,242000.0,23.1059,23.1283,23.0535,23.0834,242000.0
2013-07-17 15:50:00,30.84,30.89,30.84,30.85,181100.0,23.0759,23.1134,23.0759,23.0834,181100.0
2013-07-17 15:55:00,30.85,30.93,30.84,30.91,425400.0,23.0834,23.1433,23.0759,23.1283,425400.0
2013-07-18 09:30:00,31.05,31.13,30.92,31.02,146000.0,23.2331,23.2929,23.1358,23.2106,146000.0
2013-07-18 09:35:00,31.03,31.12,31.03,31.1,80800.0,23.2181,23.2854,23.2181,23.2705,80800.0
2013-07-18 09:40:00,31.09,31.21,31.09,31.15,245600.0,23.263,23.3528,23.263,23.3079,245600.0
2013-07-18 09:45:00,31.16,31.22,31.15,31.17,53100.0,23.3154,23.3603,23.3079,23.3229,53100.0
2013-07-18 09:50:00,31.17,31.22,31.13,31.22,78400.0,23.3229,23.3603,23.2929,23.3603,78400.0
2013-07-18 09:55:00,31.22,31.27,31.18,31.21,260300.0,23.3603,23.3977,23.3303,23.3528,260300.0
2013-07-18 10:00:00,31.21,31.36,31.21,31.35,161500.0,23.3528,23.465,23.3528,23.4575,161500.0
2013-07-18 10:05:00,31.35,31.42,31.33,31.36,282900.0,23.4575,23.5099,23.4426,23.465,282900.0
2013-07-18 10:10:00,31.36,31.37,31.32,31.35,83900.0,23.465,23.4725,23.4351,23.4575,83900.0
2013-07-18 10:15:00,31.35,31.49,31.35,31.47,95000.0,23.4575,23.5623,23.4575,23.5473,95000.0
2013-07-18 10:20:00,31.48,31.59,31.48,31.59,184500.0,23.5548,23.6371,23.5548,23.6371,184500.0
2013-07-18 10:25:00,31.57,31.72,31.57,31.67,210700.0,23.6222,23.7344,23.6222,23.697,210700.0
2013-07-18 10:30:00,31.67,31.68,31.63,31.65,103400.0,23.697,23.7045,23.6671,23.682,103400.0
2013-07-18 10:35:00,31.64,31.68,31.61,31.64,91000.0,23.6745,23.7045,23.6521,23.6745,91000.0
2013-07-18 10:40:00,31.63,31.66,31.59,31.64,96400.0,23.6671,23.6895,23.6371,23.6745,96400.0
2013-07-18 10:45:00,31.63,31.8,31.63,31.76,169700.0,23.6671,23.7943,23.6671,23.7643,169700.0
2013-07-18 10:50:00,31.77,31.82,31.74,31.76,153700.0,23.7718,23.8092,23.7494,23.7643,153700.0
2013-07-18 10:55:00,31.76,31.8,31.72,31.77,81200.0,23.7643,23.7943,23.7344,23.7718,81200.0
2013-07-18 11:00:00,31.78,31.78,31.69,31.7,112400.0,23.7793,23.7793,23.712,23.7194,112400.0
2013-07-18 11:05:00,31.7,31.7,31.61,31.63,98300.0,23.7194,23.7194,23.6521,23.6671,98300.0
2013-07-18 11:10:00,31.63,31.63,31.57,31.57,48200.0,23.6671,23.6671,23.6222,23.6222,48200.0
2013-07-18 11:15:00,31.57,31.57,31.51,31.51,55600.0,23.6222,23.6222,23.5773,23.5773,55600.0
2013-07-18 11:20:00,31.5,31.54,31.47,31.53,62400.0,23.5698,23.5997,23.5473,23.5922,62400.0
2013-07-18 11:25:00,31.52,31.57,31.52,31.54,82400.0,23.5847,23.6222,23.5847,23.5997,82400.0
2013-07-18 11:30:00,31.54,31.55,31.53,31.55,38500.0,23.5997,23.6072,23.5922,23.6072,38500.0
2013-07-18 11:35:00,31.55,31.59,31.55,31.56,68100.0,23.6072,23.6371,23.6072,23.6147,68100.0
2013-07-18 11:40:00,31.56,31.59,31.56,31.56,27900.0,23.6147,23.6371,23.6147,23.6147,27900.0
2013-07-18 11:45:00,31.56,31.57,31.54,31.56,21400.0,23.6147,23.6222,23.5997,23.6147,21400.0
2013-07-18 11:50:00,31.56,31.56,31.45,31.5,161100.0,23.6147,23.6147,23.5324,23.5698,161100.0
2013-07-18 11:55:00,31.5,31.61,31.5,31.57,98600.0,23.5698,23.6521,23.5698,23.6222,98600.0
2013-07-18 12:00:00,31.56,31.56,31.53,31.54,14800.0,23.6147,23.6147,23.5922,23.5997,14800.0
2013-07-18 12:05:00,31.54,31.61,31.51,31.51,76200.0,23.5997,23.6521,23.5773,23.5773,76200.0
2013-07-18 12:10:00,31.52,31.53,31.48,31.49,55600.0,23.5847,23.5922,23.5548,23.5623,55600.0
2013-07-18 12:15:00,31.49,31.51,31.48,31.5,59400.0,23.5623,23.5773,23.5548,23.5698,59400.0
2013-07-18 12:20:00,31.5,31.5,31.45,31.47,45500.0,23.5698,23.5698,23.5324,23.5473,45500.0
2013-07-18 12:25:00,31.47,31.47,31.41,31.42,76300.0,23.5473,23.5473,23.5024,23.5099,76300.0
2013-07-18 12:30:00,31.42,31.43,31.41,31.42,40600.0,23.5099,23.5174,23.5024,23.5099,40600.0
2013-07-18 12:35:00,31.43,31.44,31.38,31.42,88900.0,23.5174,23.5249,23.48,23.5099,88900.0
2013-07-18 12:40:00,31.42,31.42,31.37,31.38,40300.0,23.5099,23.5099,23.4725,23.48,40300.0
2013-07-18 12:45:00,31.38,31.42,31.36,31.42,72300.0,23.48,23.5099,23.465,23.5099,72300.0
2013-07-18 12:50:00,31.42,31.43,31.41,31.41,117200.0,23.5099,23.5174,23.5024,23.5024,117200.0
2013-07-18 12:55:00,31.41,31.41,31.37,31.4,29000.0,23.5024,23.5024,23.4725,23.495,29000.0
2013-07-18 13:00:00,31.4,31.41,31.37,31.41,28400.0,23.495,23.5024,23.4725,23.5024,28400.0
2013-07-18 13:05:00,31.41,31.46,31.39,31.44,128600.0,23.5024,23.5399,23.4875,23.5249,128600.0
2013-07-18 13:10:00,31.44,31.46,31.44,31.46,15400.0,23.5249,23.5399,23.5249,23.5399,15400.0
2013-07-18 13:15:00,31.46,31.47,31.4,31.4,20000.0,23.5399,23.5473,23.495,23.495,20000.0
2013-07-18 13:20:00,31.4,31.41,31.37,31.4,23800.0,23.495,23.5024,23.4725,23.495,23800.0
2013-07-18 13:25:00,31.4,31.41,31.39,31.4,34900.0,23.495,23.5024,23.4875,23.495,34900.0
2013-07-18 13:30:00,31.4,31.41,31.4,31.41,19600.0,23.495,23.5024,23.495,23.5024,19600.0
2013-07-18 13:35:00,31.41,31.46,31.41,31.45,59400.0,23.5024,23.5399,23.5024,23.5324,59400.0
2013-07-18 13:40:00,31.45,31.45,31.42,31.44,49900.0,23.5324,23.5324,23.5099,23.5249,49900.0
2013-07-18 13:45:00,31.44,31.48,31.43,31.45,141800.0,23.5249,23.5548,23.5174,23.5324,141800.0
2013-07-18 13:50:00,31.45,31.46,31.43,31.45,32100.0,23.5324,23.5399,23.5174,23.5324,32100.0
2013-07-18 13:55:00,31.46,31.47,31.43,31.44,71700.0,23.5399,23.5473,23.5174,23.5249,71700.0
2013-07-18 14:00:00,31.44,31.46,31.4,31.41,67300.0,23.5249,23.5399,23.495,23.5024,67300.0
2013-07-18 14:05:00,31.42,31.44,31.42,31.44,37600.0,23.5099,23.5249,23.5099,23.5249,37600.0
2013-07-18 14:10:00,31.44,31.45,31.39,31.41,68100.0,23.5249,23.5324,23.4875,23.5024,68100.0
2013-07-18 14:15:00,31.42,31.42,31.41,31.42,31600.0,23.5099,23.5099,23.5024,23.5099,31600.0
2013-07-18 14:20:00,31.42,31.45,31.42,31.45,126500.0,23.5099,23.5324,23.5099,23.5324,126500.0
2013-07-18 14:25:00,31.45,31.46,31.44,31.45,50900.0,23.5324,23.5399,23.5249,23.5324,50900.0
2013-07-18 14:30:00,31.45,31.46,31.43,31.43,100600.0,23.5324,23.5399,23.5174,23.5174,100600.0
2013-07-18 14:35:00,31.43,31.48,31.43,31.48,39000.0,23.5174,23.5548,23.5174,23.5548,39000.0
2013-07-18 14:40:00,31.49,31.5,31.47,31.47,52300.0,23.5623,23.5698,23.5473,23.5473,52300.0
2013-07-18 14:45:00,31.48,31.49,31.46,31.47,33500.0,23.5548,23.5623,23.5399,23.5473,33500.0
2013-07-18 14:50:00,31.47,31.48,31.42,31.44,89400.0,23.5473,23.5548,23.5099,23.5249,89400.0
2013-07-18 14:55:00,31.44,31.47,31.43,31.46,25300.0,23.5249,23.5473,23.5174,23.5399,25300.0
2013-07-18 15:00:00,31.46,31.46,31.43,31.44,43000.0,23.5399,23.5399,23.5174,23.5249,43000.0
2013-07-18 15:05:00,31.44,31.46,31.41,31.41,65000.0,23.5249,23.5399,23.5024,23.5024,65000.0
2013-07-18 15:10:00,31.41,31.42,31.38,31.39,105300.0,23.5024,23.5099,23.48,23.4875,105300.0
2013-07-18 15:15:00,31.39,31.4,31.37,31.39,106900.0,23.4875,23.495,23.4725,23.4875,106900.0
2013-07-18 15:20:00,31.39,31.43,31.39,31.41,55600.0,23.4875,23.5174,23.4875,23.5024,55600.0
2013-07-18 15:25:00,31.42,31.45,31.4,31.45,63100.0,23.5099,23.5324,23.495,23.5324,63100.0
2013-07-18 15:30:00,31.45,31.46,31.44,31.45,59900.0,23.5324,23.5399,23.5249,23.5324,59900.0
2013-07-18 15:35:00,31.44,31.46,31.44,31.45,88900.0,23.5249,23.5399,23.5249,23.5324,88900.0
2013-07-18 15:40:00,31.45,31.45,31.4,31.42,130100.0,23.5324,23.5324,23.495,23.5099,130100.0
2013-07-18 15:45:00,31.43,31.46,31.42,31.46,183400.0,23.5174,23.5399,23.5099,23.5399,183400.0
2013-07-18 15:50:00,31.46,31.47,31.43,31.43,117500.0,23.5399,23.5473,23.5174,23.5174,117500.0
2013-07-18 15:55:00,31.44,31.47,31.42,31.46,338900.0,23.5249,23.5473,23.5099,23.5399,338900.0
2013-07-19 09:30:00,31.48,31.5,31.3,31.31,792500.0,23.5548,23.5698,23.4201,23.4276,792500.0
2013-07-19 09:35:00,31.29,31.39,31.23,31.26,142400.0,23.4127,23.4875,23.3678,23.3902,142400.0
2013-07-19 09:40:00,31.26,31.3,31.17,31.27,130500.0,23.3902,23.4201,23.3229,23.3977,130500.0
2013-07-19 09:45:00,31.28,31.46,31.28,31.46,92300.0,23.4052,23.5399,23.4052,23.5399,92300.0
2013-07-19 09:50:00,31.45,31.5,31.43,31.5,44000.0,23.5324,23.5698,23.5174,23.5698,44000.0
2013-07-19 09:55:00,31.49,31.51,31.46,31.48,31900.0,23.5623,23.5773,23.5399,23.5548,31900.0
2013-07-19 10:00:00,31.48,31.57,31.48,31.57,105700.0,23.5548,23.6222,23.5548,23.6222,105700.0
2013-07-19 10:05:00,31.56,31.57,31.51,31.51,59900.0,23.6147,23.6222,23.5773,23.5773,59900.0
2013-07-19 10:10:00,31.52,31.59,31.51,31.54,39500.0,23.5847,23.6371,23.5773,23.5997,39500.0
2013-07-19 10:15:00,31.55,31.55,31.49,31.49,38100.0,23.6072,23.6072,23.5623,23.5623,38100.0
2013-07-19 10:20:00,31.49,31.56,31.48,31.56,37600.0,23.5623,23.6147,23.5548,23.6147,37600.0
2013-07-19 10:25:00,31.56,31.58,31.54,31.56,30400.0,23.6147,23.6296,23.5997,23.6147,30400.0
2013-07-19 10:30:00,31.55,31.59,31.53,31.58,62400.0,23.6072,23.6371,23.5922,23.6296,62400.0
2013-07-19 10:35:00,31.58,31.61,31.55,31.6,37700.0,23.6296,23.6521,23.6072,23.6446,37700.0
2013-07-19 10:40:00,31.59,31.63,31.56,31.62,43000.0,23.6371,23.6671,23.6147,23.6596,43000.0
2013-07-19 10:45:00,31.62,31.63,31.59,31.61,31300.0,23.6596,23.6671,23.6371,23.6521,31300.0
2013-07-19 10:50:00,31.61,31.63,31.59,31.61,49700.0,23.6521,23.6671,23.6371,23.6521,49700.0
2013-07-19 10:55:00,31.62,31.62,31.58,31.6,44000.0,23.6596,23.6596,23.6296,23.6446,44000.0
2013-07-19 11:00:00,31.61,31.65,31.6,31.64,58200.0,23.6521,23.682,23.6446,23.6745,58200.0
2013-07-19 11:05:00,31.62,31.63,31.6,31.62,52800.0,23.6596,23.6671,23.6446,23.6596,52800.0
2013-07-19 11:10:00,31.61,31.63,31.61,31.63,19200.0,23.6521,23.6671,23.6521,23.6671,19200.0
2013-07-19 11:15:00,31.63,31.66,31.62,31.65,35200.0,23.6671,23.6895,23.6596,23.682,35200.0
2013-07-19 11:20:00,31.65,31.67,31.65,31.66,20900.0,23.682,23.697,23.682,23.6895,20900.0
2013-07-19 11:25:00,31.66,31.67,31.64,31.65,48200.0,23.6895,23.697,23.6745,23.682,48200.0
2013-07-19 11:30:00,31.63,31.63,31.58,31.6,32200.0,23.6671,23.6671,23.6296,23.6446,32200.0
2013-07-19 11:35:00,31.59,31.62,31.57,31.57,35300.0,23.6371,23.6596,23.6222,23.6222,35300.0
2013-07-19 11:40:00,31.57,31.58,31.55,31.56,26300.0,23.6222,23.6296,23.6072,23.6147,26300.0
2013-07-19 11:45:00,31.57,31.6,31.56,31.59,38800.0,23.6222,23.6446,23.6147,23.6371,38800.0
2013-07-19 11:50:00,31.59,31.59,31.57,31.58,30900.0,23.6371,23.6371,23.6222,23.6296,30900.0
2013-07-19 11:55:00,31.59,31.62,31.58,31.62,49000.0,23.6371,23.6596,23.6296,23.6596,49000.0
2013-07-19 12:00:00,31.62,31.64,31.61,31.63,51800.0,23.6596,23.6745,23.6521,23.6671,51800.0
2013-07-19 12:05:00,31.64,31.68,31.63,31.67,63500.0,23.6745,23.7045,23.6671,23.697,63500.0
2013-07-19 12:10:00,31.67,31.68,31.65,31.67,44300.0,23.697,23.7045,23.682,23.697,44300.0
2013-07-19 12:15:00,31.67,31.67,31.63,31.64,19300.0,23.697,23.697,23.6671,23.6745,19300.0
2013-07-19 12:20:00,31.65,31.68,31.64,31.66,29600.0,23.682,23.7045,23.6745,23.6895,29600.0
2013-07-19 12:25:00,31.66,31.67,31.64,31.64,18500.0,23.6895,23.697,23.6745,23.6745,18500.0
2013-07-19 12:30:00,31.64,31.65,31.63,31.64,22200.0,23.6745,23.682,23.6671,23.6745,22200.0
2013-07-19 12:35:00,31.65,31.66,31.64,31.66,22600.0,23.682,23.6895,23.6745,23.6895,22600.0
2013-07-19 12:40:00,31.66,31.7,31.66,31.69,44400.0,23.6895,23.7194,23.6895,23.712,44400.0
2013-07-19 12:45:00,31.69,31.71,31.69,31.71,70000.0,23.712,23.7269,23.712,23.7269,70000.0
2013-07-19 12:50:00,31.7,31.71,31.69,31.7,86300.0,23.7194,23.7269,23.712,23.7194,86300.0
2013-07-19 12:55:00,31.7,31.7,31.67,31.68,9500.0,23.7194,23.7194,23.697,23.7045,9500.0
2013-07-19 13:00:00,31.68,31.68,31.65,31.68,47300.0,23.7045,23.7045,23.682,23.7045,47300.0
2013-07-19 13:05:00,31.69,31.7,31.68,31.7,53800.0,23.712,23.7194,23.7045,23.7194,53800.0
2013-07-19 13:10:00,31.7,31.72,31.69,31.72,47600.0,23.7194,23.7344,23.712,23.7344,47600.0
2013-07-19 13:15:00,31.71,31.71,31.69,31.71,29100.0,23.7269,23.7269,23.712,23.7269,29100.0
2013-07-19 13:20:00,31.7,31.71,31.7,31.71,7700.0,23.7194,23.7269,23.7194,23.7269,7700.0
2013-07-19 13:25:00,31.71,31.71,31.7,31.71,41800.0,23.7269,23.7269,23.7194,23.7269,41800.0
2013-07-19 13:30:00,31.71,31.72,31.69,31.71,39400.0,23.7269,23.7344,23.712,23.7269,39400.0
2013-07-19 13:35:00,31.7,31.71,31.7,31.71,10000.0,23.7194,23.7269,23.7194,23.7269,10000.0
2013-07-19 13:40:00,31.71,31.74,31.7,31.74,39800.0,23.7269,23.7494,23.7194,23.7494,39800.0
2013-07-19 13:45:00,31.74,31.74,31.73,31.74,7100.0,23.7494,23.7494,23.7419,23.7494,7100.0
2013-07-19 13:50:00,31.74,31.74,31.73,31.74,14500.0,23.7494,23.7494,23.7419,23.7494,14500.0
2013-07-19 13:55:00,31.74,31.74,31.73,31.74,14700.0,23.7494,23.7494,23.7419,23.7494,14700.0
2013-07-19 14:00:00,31.74,31.74,31.73,31.74,36100.0,23.7494,23.7494,23.7419,23.7494,36100.0
2013-07-19 14:05:00,31.73,31.76,31.73,31.75,55800.0,23.7419,23.7643,23.7419,23.7568,55800.0
2013-07-19 14:10:00,31.74,31.77,31.74,31.74,64300.0,23.7494,23.7718,23.7494,23.7494,64300.0
2013-07-19 14:15:00,31.75,31.76,31.74,31.76,30600.0,23.7568,23.7643,23.7494,23.7643,30600.0
2013-07-19 14:20:00,31.76,31.77,31.74,31.74,50800.0,23.7643,23.7718,23.7494,23.7494,50800.0
2013-07-19 14:25:00,31.75,31.76,31.74,31.76,23300.0,23.7568,23.7643,23.7494,23.7643,23300.0
2013-07-19 14:30:00,31.75,31.76,31.7,31.7,52600.0,23.7568,23.7643,23.7194,23.7194,52600.0
2013-07-19 14:35:00,31.71,31.73,31.71,31.73,38900.0,23.7269,23.7419,23.7269,23.7419,38900.0
2013-07-19 14:40:00,31.73,31.73,31.72,31.73,28500.0,23.7419,23.7419,23.7344,23.7419,28500.0
2013-07-19 14:45:00,31.73,31.74,31.72,31.72,75400.0,23.7419,23.7494,23.7344,23.7344,75400.0
2013-07-19 14:50:00,31.72,31.74,31.7,31.7,77600.0,23.7344,23.7494,23.7194,23.7194,77600.0
2013-07-19 14:55:00,31.71,31.72,31.7,31.71,82800.0,23.7269,23.7344,23.7194,23.7269,82800.0
2013-07-19 15:00:00,31.71,31.73,31.69,31.69,59000.0,23.7269,23.7419,23.712,23.712,59000.0
2013-07-19 15:05:00,31.69,31.7,31.68,31.69,46800.0,23.712,23.7194,23.7045,23.712,46800.0
2013-07-19 15:10:00,31.7,31.7,31.69,31.69,25100.0,23.7194,23.7194,23.712,23.712,25100.0
2013-07-19 15:15:00,31.7,31.72,31.69,31.71,85600.0,23.7194,23.7344,23.712,23.7269,85600.0
2013-07-19 15:20:00,31.71,31.72,31.71,31.71,43400.0,23.7269,23.7344,23.7269,23.7269,43400.0
2013-07-19 15:25:00,31.71,31.74,31.71,31.73,83000.0,23.7269,23.7494,23.7269,23.7419,83000.0
2013-07-19 15:30:00,31.73,31.78,31.73,31.78,102900.0,23.7419,23.7793,23.7419,23.7793,102900.0
2013-07-19 15:35:00,31.77,31.79,31.75,31.75,67000.0,23.7718,23.7868,23.7568,23.7568,67000.0
2013-07-19 15:40:00,31.75,31.79,31.74,31.79,101500.0,23.7568,23.7868,23.7494,23.7868,101500.0
2013-07-19 15:45:00,31.79,31.79,31.77,31.78,121300.0,23.7868,23.7868,23.7718,23.7793,121300.0
2013-07-19 15:50:00,31.78,31.8,31.77,31.78,203100.0,23.7793,23.7943,23.7718,23.7793,203100.0
2013-07-19 15:55:00,31.77,31.8,31.76,31.78,267600.0,23.7718,23.7943,23.7643,23.7793,267600.0
2013-07-22 09:30:00,31.57,31.79,31.57,31.7,223500.0,23.6222,23.7868,23.6222,23.7194,223500.0
2013-07-22 09:35:00,31.7,31.77,31.7,31.75,36700.0,23.7194,23.7718,23.7194,23.7568,36700.0
2013-07-22 09:40:00,31.75,31.79,31.67,31.69,142200.0,23.7568,23.7868,23.697,23.712,142200.0
2013-07-22 09:45:00,31.69,31.73,31.67,31.7,37800.0,23.712,23.7419,23.697,23.7194,37800.0
2013-07-22 09:50:00,31.7,31.77,31.7,31.76,54700.0,23.7194,23.7718,23.7194,23.7643,54700.0
2013-07-22 09:55:00,31.76,31.8,31.76,31.8,124900.0,23.7643,23.7943,23.7643,23.7943,124900.0
2013-07-22 10:00:00,31.8,31.85,31.79,31.85,70500.0,23.7943,23.8317,23.7868,23.8317,70500.0
2013-07-22 10:05:00,31.84,31.92,31.84,31.9,72900.0,23.8242,23.884,23.8242,23.8691,72900.0
2013-07-22 10:10:00,31.89,31.9,31.88,31.9,20200.0,23.8616,23.8691,23.8541,23.8691,20200.0
2013-07-22 10:15:00,31.9,31.92,31.85,31.85,30400.0,23.8691,23.884,23.8317,23.8317,30400.0
2013-07-22 10:20:00,31.86,31.86,31.81,31.84,97100.0,23.8392,23.8392,23.8017,23.8242,97100.0
2013-07-22 10:25:00,31.84,31.85,31.83,31.85,21400.0,23.8242,23.8317,23.8167,23.8317,21400.0
2013-07-22 10:30:00,31.85,31.88,31.84,31.85,52300.0,23.8317,23.8541,23.8242,23.8317,52300.0
2013-07-22 10:35:00,31.85,31.88,31.84,31.84,39400.0,23.8317,23.8541,23.8242,23.8242,39400.0
2013-07-22 10:40:00,31.85,31.91,31.84,31.9,36700.0,23.8317,23.8766,23.8242,23.8691,36700.0
2013-07-22 10:45:00,31.9,31.91,31.88,31.89,20000.0,23.8691,23.8766,23.8541,23.8616,20000.0
2013-07-22 10:50:00,31.89,31.94,31.89,31.93,34900.0,23.8616,23.899,23.8616,23.8915,34900.0
2013-07-22 10:55:00,31.94,31.95,31.94,31.94,22200.0,23.899,23.9065,23.899,23.899,22200.0
2013-07-22 11:00:00,31.94,31.96,31.94,31.94,54600.0,23.899,23.914,23.899,23.899,54600.0
2013-07-22 11:05:00,31.93,31.97,31.93,31.96,33700.0,23.8915,23.9215,23.8915,23.914,33700.0
2013-07-22 11:10:00,31.97,31.98,31.96,31.96,20900.0,23.9215,23.9289,23.914,23.914,20900.0
2013-07-22 11:15:00,31.96,31.97,31.96,31.97,12500.0,23.914,23.9215,23.914,23.9215,12500.0
2013-07-22 11:20:00,31.96,31.97,31.95,31.97,42900.0,23.914,23.9215,23.9065,23.9215,42900.0
2013-07-22 11:25:00,31.97,31.99,31.96,31.98,41400.0,23.9215,23.9364,23.914,23.9289,41400.0
2013-07-22 11:30:00,31.98,31.98,31.96,31.97,42800.0,23.9289,23.9289,23.914,23.9215,42800.0
2013-07-22 11:35:00,31.97,32.0,31.96,31.99,36600.0,23.9215,23.9439,23.914,23.9364,36600.0
2013-07-22 11:40:00,32.0,32.0,31.98,32.0,57400.0,23.9439,23.9439,23.9289,23.9439,57400.0
2013-07-22 11:45:00,31.99,32.05,31.99,32.05,93400.0,23.9364,23.9813,23.9364,23.9813,93400.0
2013-07-22 11:50:00,32.04,32.06,32.03,32.03,69100.0,23.9738,23.9888,23.9664,23.9664,69100.0
2013-07-22 11:55:00,32.03,32.04,32.0,32.01,25200.0,23.9664,23.9738,23.9439,23.9514,25200.0
2013-07-22 12:00:00,32.01,32.03,32.01,32.02,29400.0,23.9514,23.9664,23.9514,23.9589,29400.0
2013-07-22 12:05:00,32.03,32.03,31.99,32.03,54200.0,23.9664,23.9664,23.9364,23.9664,54200.0
2013-07-22 12:10:00,32.02,32.03,32.02,32.02,15900.0,23.9589,23.9664,23.9589,23.9589,15900.0
2013-07-22 12:15:00,32.03,32.03,32.0,32.0,28000.0,23.9664,23.9664,23.9439,23.9439,28000.0
2013-07-22 12:20:00,32.01,32.04,32.0,32.02,33000.0,23.9514,23.9738,23.9439,23.9589,33000.0
2013-07-22 12:25:00,32.01,32.05,32.0,32.04,47600.0,23.9514,23.9813,23.9439,23.9738,47600.0
2013-07-22 12:30:00,32.04,32.05,32.02,32.03,48300.0,23.9738,23.9813,23.9589,23.9664,48300.0
2013-07-22 12:35:00,32.04,32.04,32.02,32.04,27700.0,23.9738,23.9738,23.9589,23.9738,27700.0
2013-07-22 12:40:00,32.04,32.05,32.03,32.05,20200.0,23.9738,23.9813,23.9664,23.9813,20200.0
2013-07-22 12:45:00,32.04,32.06,32.04,32.06,37200.0,23.9738,23.9888,23.9738,23.9888,37200.0
2013-07-22 12:50:00,32.06,32.1,32.05,32.1,48900.0,23.9888,24.0187,23.9813,24.0187,48900.0
2013-07-22 12:55:00,32.09,32.12,32.09,32.12,57600.0,24.0112,24.0337,24.0112,24.0337,57600.0
2013-07-22 13:00:00,32.11,32.12,32.11,32.11,16700.0,24.0262,24.0337,24.0262,24.0262,16700.0
2013-07-22 13:05:00,32.12,32.12,32.05,32.08,59800.0,24.0337,24.0337,23.9813,24.0038,59800.0
2013-07-22 13:10:00,32.07,32.08,32.07,32.08,6900.0,23.9963,24.0038,23.9963,24.0038,6900.0
2013-07-22 13:15:00,32.08,32.12,32.07,32.1,59000.0,24.0038,24.0337,23.9963,24.0187,59000.0
2013-07-22 13:20:00,32.11,32.11,32.1,32.11,10600.0,24.0262,24.0262,24.0187,24.0262,10600.0
2013-07-22 13:25:00,32.11,32.12,32.1,32.11,25500.0,24.0262,24.0337,24.0187,24.0262,25500.0
2013-07-22 13:30:00,32.1,32.11,32.1,32.11,18200.0,24.0187,24.0262,24.0187,24.0262,18200.0
2013-07-22 13:35:00,32.11,32.11,32.09,32.09,22000.0,24.0262,24.0262,24.0112,24.0112,22000.0
2013-07-22 13:40:00,32.09,32.13,32.09,32.12,78400.0,24.0112,24.0412,24.0112,24.0337,78400.0
2013-07-22 13:45:00,32.11,32.12,32.09,32.1,50200.0,24.0262,24.0337,24.0112,24.0187,50200.0
2013-07-22 13:50:00,32.09,32.1,32.09,32.1,18600.0,24.0112,24.0187,24.0112,24.0187,18600.0
2013-07-22 13:55:00,32.1,32.12,32.09,32.11,38900.0,24.0187,24.0337,24.0112,24.0262,38900.0
2013-07-22 14:00:00,32.12,32.12,32.11,32.11,26400.0,24.0337,24.0337,24.0262,24.0262,26400.0
2013-07-22 14:05:00,32.11,32.12,32.09,32.09,50200.0,24.0262,24.0337,24.0112,24.0112,50200.0
2013-07-22 14:10:00,32.09,32.11,32.08,32.1,88300.0,24.0112,24.0262,24.0038,24.0187,88300.0
2013-07-22 14:15:00,32.1,32.1,32.06,32.06,66000.0,24.0187,24.0187,23.9888,23.9888,66000.0
2013-07-22 14:20:00,32.06,32.07,32.04,32.04,32600.0,23.9888,23.9963,23.9738,23.9738,32600.0
2013-07-22 14:25:00,32.05,32.1,32.04,32.09,78200.0,23.9813,24.0187,23.9738,24.0112,78200.0
2013-07-22 14:30:00,32.09,32.11,32.09,32.11,33000.0,24.0112,24.0262,24.0112,24.0262,33000.0
2013-07-22 14:35:00,32.11,32.11,32.1,32.11,21400.0,24.0262,24.0262,24.0187,24.0262,21400.0
2013-07-22 14:40:00,32.11,32.14,32.1,32.14,125400.0,24.0262,24.0487,24.0187,24.0487,125400.0
2013-07-22 14:45:00,32.14,32.19,32.13,32.19,76600.0,24.0487,24.0861,24.0412,24.0861,76600.0
2013-07-22 14:50:00,32.19,32.19,32.15,32.15,77800.0,24.0861,24.0861,24.0561,24.0561,77800.0
2013-07-22 14:55:00,32.16,32.18,32.15,32.18,50900.0,24.0636,24.0786,24.0561,24.0786,50900.0
2013-07-22 15:00:00,32.18,32.18,32.16,32.16,28400.0,24.0786,24.0786,24.0636,24.0636,28400.0
2013-07-22 15:05:00,32.17,32.18,32.15,32.17,65800.0,24.0711,24.0786,24.0561,24.0711,65800.0
2013-07-22 15:10:00,32.18,32.18,32.14,32.15,48900.0,24.0786,24.0786,24.0487,24.0561,48900.0
2013-07-22 15:15:00,32.14,32.15,32.14,32.14,28100.0,24.0487,24.0561,24.0487,24.0487,28100.0
2013-07-22 15:20:00,32.15,32.15,32.11,32.11,28200.0,24.0561,24.0561,24.0262,24.0262,28200.0
2013-07-22 15:25:00,32.12,32.13,32.11,32.13,44400.0,24.0337,24.0412,24.0262,24.0412,44400.0
2013-07-22 15:30:00,32.13,32.14,32.12,32.14,57900.0,24.0412,24.0487,24.0337,24.0487,57900.0
2013-07-22 15:35:00,32.14,32.14,32.12,32.12,148300.0,24.0487,24.0487,24.0337,24.0337,148300.0
2013-07-22 15:40:00,32.13,32.13,32.1,32.1,56200.0,24.0412,24.0412,24.0187,24.0187,56200.0
2013-07-22 15:45:00,32.1,32.1,32.07,32.07,67400.0,24.0187,24.0187,23.9963,23.9963,67400.0
2013-07-22 15:50:00,32.07,32.08,32.04,32.07,137000.0,23.9963,24.0038,23.9738,23.9963,137000.0
2013-07-22 15:55:00,32.07,32.08,32.05,32.08,219800.0,23.9963,24.0038,23.9813,24.0038,219800.0
2013-07-23 09:30:00,32.09,32.16,32.03,32.1,146600.0,24.0112,24.0636,23.9664,24.0187,146600.0
2013-07-23 09:35:00,32.11,32.15,32.09,32.1,47500.0,24.0262,24.0561,24.0112,24.0187,47500.0
2013-07-23 09:40:00,32.1,32.17,32.03,32.14,72200.0,24.0187,24.0711,23.9664,24.0487,72200.0
2013-07-23 09:45:00,32.13,32.19,32.11,32.19,32700.0,24.0412,24.0861,24.0262,24.0861,32700.0
2013-07-23 09:50:00,32.19,32.19,32.14,32.17,69400.0,24.0861,24.0861,24.0487,24.0711,69400.0
2013-07-23 09:55:00,32.16,32.2,32.13,32.17,59400.0,24.0636,24.0936,24.0412,24.0711,59400.0
2013-07-23 10:00:00,32.17,32.21,32.17,32.2,49800.0,24.0711,24.101,24.0711,24.0936,49800.0
2013-07-23 10:05:00,32.19,32.19,32.07,32.09,32000.0,24.0861,24.0861,23.9963,24.0112,32000.0
2013-07-23 10:10:00,32.09,32.14,32.05,32.13,64700.0,24.0112,24.0487,23.9813,24.0412,64700.0
2013-07-23 10:15:00,32.13,32.15,32.13,32.14,11200.0,24.0412,24.0561,24.0412,24.0487,11200.0
2013-07-23 10:20:00,32.14,32.14,32.11,32.12,32100.0,24.0487,24.0487,24.0262,24.0337,32100.0
2013-07-23 10:25:00,32.12,32.15,32.11,32.13,55400.0,24.0337,24.0561,24.0262,24.0412,55400.0
2013-07-23 10:30:00,32.13,32.13,32.04,32.06,98000.0,24.0412,24.0412,23.9738,23.9888,98000.0
2013-07-23 10:35:00,32.06,32.06,32.04,32.04,29000.0,23.9888,23.9888,23.9738,23.9738,29000.0
2013-07-23 10:40:00,32.05,32.09,32.04,32.07,14800.0,23.9813,24.0112,23.9738,23.9963,14800.0
2013-07-23 10:45:00,32.07,32.09,32.04,32.09,45800.0,23.9963,24.0112,23.9738,24.0112,45800.0
2013-07-23 10:50:00,32.08,32.12,32.07,32.11,61700.0,24.0038,24.0337,23.9963,24.0262,61700.0
2013-07-23 10:55:00,32.11,32.18,32.11,32.16,63100.0,24.0262,24.0786,24.0262,24.0636,63100.0
2013-07-23 11:00:00,32.15,32.15,32.09,32.12,29400.0,24.0561,24.0561,24.0112,24.0337,29400.0
2013-07-23 11:05:00,32.11,32.13,32.1,32.1,22000.0,24.0262,24.0412,24.0187,24.0187,22000.0
2013-07-23 11:10:00,32.1,32.12,32.09,32.1,16000.0,24.0187,24.0337,24.0112,24.0187,16000.0
2013-07-23 11:15:00,32.1,32.12,32.08,32.11,27200.0,24.0187,24.0337,24.0038,24.0262,27200.0
2013-07-23 11:20:00,32.1,32.18,32.1,32.18,35300.0,24.0187,24.0786,24.0187,24.0786,35300.0
2013-07-23 11:25:00,32.18,32.24,32.17,32.22,44300.0,24.0786,24.1235,24.0711,24.1085,44300.0
2013-07-23 11:30:00,32.22,32.22,32.17,32.2,31200.0,24.1085,24.1085,24.0711,24.0936,31200.0
2013-07-23 11:35:00,32.2,32.2,32.16,32.18,23300.0,24.0936,24.0936,24.0636,24.0786,23300.0
2013-07-23 11:40:00,32.19,32.21,32.19,32.2,21900.0,24.0861,24.101,24.0861,24.0936,21900.0
2013-07-23 11:45:00,32.21,32.26,32.2,32.25,60800.0,24.101,24.1385,24.0936,24.131,60800.0
2013-07-23 11:50:00,32.25,32.27,32.21,32.21,18600.0,24.131,24.1459,24.101,24.101,18600.0
2013-07-23 11:55:00,32.21,32.23,32.21,32.22,9900.0,24.101,24.116,24.101,24.1085,9900.0
2013-07-23 12:00:00,32.22,32.22,32.17,32.22,30000.0,24.1085,24.1085,24.0711,24.1085,30000.0
2013-07-23 12:05:00,32.22,32.26,32.22,32.26,50000.0,24.1085,24.1385,24.1085,24.1385,50000.0
2013-07-23 12:10:00,32.25,32.27,32.23,32.23,18400.0,24.131,24.1459,24.116,24.116,18400.0
2013-07-23 12:15:00,32.23,32.27,32.23,32.24,46900.0,24.116,24.1459,24.116,24.1235,46900.0
2013-07-23 12:20:00,32.25,32.26,32.23,32.24,40900.0,24.131,24.1385,24.116,24.1235,40900.0
2013-07-23 12:25:00,32.24,32.26,32.24,32.25,31000.0,24.1235,24.1385,24.1235,24.131,31000.0
2013-07-23 12:30:00,32.26,32.27,32.25,32.26,58000.0,24.1385,24.1459,24.131,24.1385,58000.0
2013-07-23 12:35:00,32.27,32.27,32.23,32.24,33500.0,24.1459,24.1459,24.116,24.1235,33500.0
2013-07-23 12:40:00,32.25,32.26,32.24,32.24,22400.0,24.131,24.1385,24.1235,24.1235,22400.0
2013-07-23 12:45:00,32.25,32.29,32.25,32.28,49900.0,24.131,24.1609,24.131,24.1534,49900.0
2013-07-23 12:50:00,32.29,32.31,32.28,32.31,19300.0,24.1609,24.1759,24.1534,24.1759,19300.0
2013-07-23 12:55:00,32.3,32.32,32.29,32.31,59600.0,24.1684,24.1833,24.1609,24.1759,59600.0
2013-07-23 13:00:00,32.3,32.33,32.3,32.33,27600.0,24.1684,24.1908,24.1684,24.1908,27600.0
2013-07-23 13:05:00,32.33,32.35,32.32,32.32,28700.0,24.1908,24.2058,24.1833,24.1833,28700.0
2013-07-23 13:10:00,32.31,32.31,32.27,32.28,19100.0,24.1759,24.1759,24.1459,24.1534,19100.0
2013-07-23 13:15:00,32.27,32.32,32.26,32.31,48400.0,24.1459,24.1833,24.1385,24.1759,48400.0
2013-07-23 13:20:00,32.3,32.31,32.29,32.3,33500.0,24.1684,24.1759,24.1609,24.1684,33500.0
2013-07-23 13:25:00,32.3,32.31,32.27,32.3,57500.0,24.1684,24.1759,24.1459,24.1684,57500.0
2013-07-23 13:30:00,32.31,32.31,32.29,32.29,24900.0,24.1759,24.1759,24.1609,24.1609,24900.0
2013-07-23 13:35:00,32.3,32.31,32.29,32.31,33900.0,24.1684,24.1759,24.1609,24.1759,33900.0
2013-07-23 13:40:00,32.3,32.31,32.26,32.26,19600.0,24.1684,24.1759,24.1385,24.1385,19600.0
2013-07-23 13:45:00,32.26,32.27,32.23,32.23,24800.0,24.1385,24.1459,24.116,24.116,24800.0
2013-07-23 13:50:00,32.23,32.26,32.23,32.24,62000.0,24.116,24.1385,24.116,24.1235,62000.0
2013-07-23 13:55:00,32.23,32.23,32.19,32.19,18800.0,24.116,24.116,24.0861,24.0861,18800.0
2013-07-23 14:00:00,32.19,32.22,32.19,32.21,42100.0,24.0861,24.1085,24.0861,24.101,42100.0
2013-07-23 14:05:00,32.21,32.23,32.19,32.19,78200.0,24.101,24.116,24.0861,24.0861,78200.0
2013-07-23 14:10:00,32.2,32.2,32.18,32.19,15800.0,24.0936,24.0936,24.0786,24.0861,15800.0
2013-07-23 14:15:00,32.19,32.2,32.18,32.19,26300.0,24.0861,24.0936,24.0786,24.0861,26300.0
2013-07-23 14:20:00,32.19,32.2,32.17,32.18,33100.0,24.0861,24.0936,24.0711,24.0786,33100.0
2013-07-23 14:25:00,32.17,32.18,32.15,32.15,24600.0,24.0711,24.0786,24.0561,24.0561,24600.0
2013-07-23 14:30:00,32.15,32.16,32.15,32.16,26200.0,24.0561,24.0636,24.0561,24.0636,26200.0
2013-07-23 14:35:00,32.15,32.17,32.14,32.17,73700.0,24.0561,24.0711,24.0487,24.0711,73700.0
2013-07-23 14:40:00,32.16,32.18,32.15,32.18,86800.0,24.0636,24.0786,24.0561,24.0786,86800.0
2013-07-23 14:45:00,32.18,32.23,32.18,32.23,39000.0,24.0786,24.116,24.0786,24.116,39000.0
2013-07-23 14:50:00,32.24,32.29,32.24,32.28,54200.0,24.1235,24.1609,24.1235,24.1534,54200.0
2013-07-23 14:55:00,32.29,32.31,32.29,32.3,51800.0,24.1609,24.1759,24.1609,24.1684,51800.0
2013-07-23 15:00:00,32.3,32.33,32.3,32.31,48900.0,24.1684,24.1908,24.1684,24.1759,48900.0
2013-07-23 15:05:00,32.31,32.32,32.3,32.32,28600.0,24.1759,24.1833,24.1684,24.1833,28600.0
2013-07-23 15:10:00,32.32,32.34,32.31,32.32,67300.0,24.1833,24.1983,24.1759,24.1833,67300.0
2013-07-23 15:15:00,32.33,32.34,32.32,32.34,67900.0,24.1908,24.1983,24.1833,24.1983,67900.0
2013-07-23 15:20:00,32.34,32.36,32.32,32.32,186400.0,24.1983,24.2133,24.1833,24.1833,186400.0
2013-07-23 15:25:00,32.33,32.33,32.3,32.3,24300.0,24.1908,24.1908,24.1684,24.1684,24300.0
2013-07-23 15:30:00,32.3,32.33,32.3,32.32,58300.0,24.1684,24.1908,24.1684,24.1833,58300.0
2013-07-23 15:35:00,32.32,32.32,32.26,32.26,59700.0,24.1833,24.1833,24.1385,24.1385,59700.0
2013-07-23 15:40:00,32.26,32.27,32.23,32.23,77700.0,24.1385,24.1459,24.116,24.116,77700.0
2013-07-23 15:45:00,32.23,32.25,32.19,32.19,132600.0,24.116,24.131,24.0861,24.0861,132600.0
2013-07-23 15:50:00,32.19,32.24,32.19,32.2,159700.0,24.0861,24.1235,24.0861,24.0936,159700.0
2013-07-23 15:55:00,32.2,32.25,32.2,32.22,256900.0,24.0936,24.131,24.0936,24.1085,256900.0
2013-07-24 09:30:00,32.22,32.28,32.18,32.22,123000.0,24.1085,24.1534,24.0786,24.1085,123000.0
2013-07-24 09:35:00,32.21,32.3,32.16,32.2,96900.0,24.101,24.1684,24.0636,24.0936,96900.0
2013-07-24 09:40:00,32.2,32.28,32.16,32.17,130400.0,24.0936,24.1534,24.0636,24.0711,130400.0
2013-07-24 09:45:00,32.17,32.19,32.12,32.13,94200.0,24.0711,24.0861,24.0337,24.0412,94200.0
2013-07-24 09:50:00,32.13,32.15,32.08,32.12,67500.0,24.0412,24.0561,24.0038,24.0337,67500.0
2013-07-24 09:55:00,32.13,32.17,32.12,32.17,30100.0,24.0412,24.0711,24.0337,24.0711,30100.0
2013-07-24 10:00:00,32.17,32.26,32.14,32.23,94500.0,24.0711,24.1385,24.0487,24.116,94500.0
2013-07-24 10:05:00,32.22,32.23,32.18,32.21,51400.0,24.1085,24.116,24.0786,24.101,51400.0
2013-07-24 10:10:00,32.21,32.21,32.15,32.2,86500.0,24.101,24.101,24.0561,24.0936,86500.0
2013-07-24 10:15:00,32.21,32.24,32.21,32.22,28600.0,24.101,24.1235,24.101,24.1085,28600.0
2013-07-24 10:20:00,32.23,32.23,32.14,32.14,43700.0,24.116,24.116,24.0487,24.0487,43700.0
2013-07-24 10:25:00,32.14,32.15,32.09,32.1,53900.0,24.0487,24.0561,24.0112,24.0187,53900.0
2013-07-24 10:30:00,32.1,32.11,32.08,32.09,68100.0,24.0187,24.0262,24.0038,24.0112,68100.0
2013-07-24 10:35:00,32.08,32.1,32.06,32.07,48400.0,24.0038,24.0187,23.9888,23.9963,48400.0
2013-07-24 10:40:00,32.07,32.08,32.03,32.06,31200.0,23.9963,24.0038,23.9664,23.9888,31200.0
2013-07-24 10:45:00,32.05,32.08,32.05,32.07,32900.0,23.9813,24.0038,23.9813,23.9963,32900.0
2013-07-24 10:50:00,32.07,32.09,32.07,32.07,46400.0,23.9963,24.0112,23.9963,23.9963,46400.0
2013-07-24 10:55:00,32.07,32.09,32.01,32.02,182500.0,23.9963,24.0112,23.9514,23.9589,182500.0
2013-07-24 11:00:00,32.05,32.05,31.98,32.01,153000.0,23.9813,23.9813,23.9289,23.9514,153000.0
2013-07-24 11:05:00,32.01,32.03,31.99,32.0,54500.0,23.9514,23.9664,23.9364,23.9439,54500.0
2013-07-24 11:10:00,32.0,32.04,31.94,31.94,119100.0,23.9439,23.9738,23.899,23.899,119100.0
2013-07-24 11:15:00,31.94,31.96,31.94,31.94,59400.0,23.899,23.914,23.899,23.899,59400.0
2013-07-24 11:20:00,31.94,31.95,31.9,31.9,42700.0,23.899,23.9065,23.8691,23.8691,42700.0
2013-07-24 11:25:00,31.9,31.92,31.9,31.91,46000.0,23.8691,23.884,23.8691,23.8766,46000.0
2013-07-24 11:30:00,31.91,31.96,31.91,31.93,66300.0,23.8766,23.914,23.8766,23.8915,66300.0
2013-07-24 11:35:00,31.94,31.95,31.88,31.95,74400.0,23.899,23.9065,23.8541,23.9065,74400.0
2013-07-24 11:40:00,31.94,31.99,31.94,31.98,29800.0,23.899,23.9364,23.899,23.9289,29800.0
2013-07-24 11:45:00,31.98,31.98,31.94,31.95,41200.0,23.9289,23.9289,23.899,23.9065,41200.0
2013-07-24 11:50:00,31.96,31.97,31.95,31.95,21800.0,23.914,23.9215,23.9065,23.9065,21800.0
2013-07-24 11:55:00,31.95,31.95,31.91,31.91,28500.0,23.9065,23.9065,23.8766,23.8766,28500.0
2013-07-24 12:00:00,31.9,31.93,31.9,31.91,44700.0,23.8691,23.8915,23.8691,23.8766,44700.0
2013-07-24 12:05:00,31.92,31.95,31.91,31.94,48600.0,23.884,23.9065,23.8766,23.899,48600.0
2013-07-24 12:10:00,31.94,31.96,31.9,31.9,32700.0,23.899,23.914,23.8691,23.8691,32700.0
2013-07-24 12:15:00,31.9,31.92,31.89,31.91,28500.0,23.8691,23.884,23.8616,23.8766,28500.0
2013-07-24 12:20:00,31.9,31.93,31.89,31.93,47000.0,23.8691,23.8915,23.8616,23.8915,47000.0
2013-07-24 12:25:00,31.93,31.95,31.92,31.95,26000.0,23.8915,23.9065,23.884,23.9065,26000.0
2013-07-24 12:30:00,31.95,31.97,31.89,31.9,94900.0,23.9065,23.9215,23.8616,23.8691,94900.0
2013-07-24 12:35:00,31.9,31.98,31.89,31.96,137800.0,23.8691,23.9289,23.8616,23.914,137800.0
2013-07-24 12:40:00,31.96,31.98,31.95,31.97,16600.0,23.914,23.9289,23.9065,23.9215,16600.0
2013-07-24 12:45:00,31.97,31.98,31.94,31.95,28800.0,23.9215,23.9289,23.899,23.9065,28800.0
2013-07-24 12:50:00,31.95,31.95,31.91,31.92,34900.0,23.9065,23.9065,23.8766,23.884,34900.0
2013-07-24 12:55:00,31.93,31.94,31.9,31.91,34700.0,23.8915,23.899,23.8691,23.8766,34700.0
2013-07-24 13:00:00,31.91,31.97,31.91,31.96,51200.0,23.8766,23.9215,23.8766,23.914,51200.0
2013-07-24 13:05:00,31.95,31.96,31.91,31.93,25500.0,23.9065,23.914,23.8766,23.8915,25500.0
2013-07-24 13:10:00,31.92,31.94,31.91,31.93,19300.0,23.884,23.899,23.8766,23.8915,19300.0
2013-07-24 13:15:00,31.94,31.94,31.9,31.91,48600.0,23.899,23.899,23.8691,23.8766,48600.0
2013-07-24 13:20:00,31.91,31.92,31.89,31.89,14000.0,23.8766,23.884,23.8616,23.8616,14000.0
2013-07-24 13:25:00,31.89,31.91,31.89,31.9,17200.0,23.8616,23.8766,23.8616,23.8691,17200.0
2013-07-24 13:30:00,31.91,31.91,31.85,31.85,32400.0,23.8766,23.8766,23.8317,23.8317,32400.0
2013-07-24 13:35:00,31.86,31.86,31.81,31.81,71500.0,23.8392,23.8392,23.8017,23.8017,71500.0
2013-07-24 13:40:00,31.81,31.82,31.78,31.78,27900.0,23.8017,23.8092,23.7793,23.7793,27900.0
2013-07-24 13:45:00,31.78,31.83,31.77,31.81,62800.0,23.7793,23.8167,23.7718,23.8017,62800.0
2013-07-24 13:50:00,31.82,31.84,31.82,31.83,25000.0,23.8092,23.8242,23.8092,23.8167,25000.0
2013-07-24 13:55:00,31.82,31.83,31.79,31.83,36700.0,23.8092,23.8167,23.7868,23.8167,36700.0
2013-07-24 14:00:00,31.83,31.89,31.83,31.89,36300.0,23.8167,23.8616,23.8167,23.8616,36300.0
2013-07-24 14:05:00,31.89,31.94,31.89,31.93,38500.0,23.8616,23.899,23.8616,23.8915,38500.0
2013-07-24 14:10:00,31.93,31.95,31.92,31.93,27800.0,23.8915,23.9065,23.884,23.8915,27800.0
2013-07-24 14:15:00,31.93,31.93,31.9,31.9,29200.0,23.8915,23.8915,23.8691,23.8691,29200.0
2013-07-24 14:20:00,31.89,31.9,31.89,31.9,12300.0,23.8616,23.8691,23.8616,23.8691,12300.0
2013-07-24 14:25:00,31.9,31.91,31.89,31.91,32600.0,23.8691,23.8766,23.8616,23.8766,32600.0
2013-07-24 14:30:00,31.9,31.91,31.85,31.85,34000.0,23.8691,23.8766,23.8317,23.8317,34000.0
2013-07-24 14:35:00,31.85,31.88,31.84,31.88,38900.0,23.8317,23.8541,23.8242,23.8541,38900.0
2013-07-24 14:40:00,31.87,31.88,31.86,31.86,30800.0,23.8466,23.8541,23.8392,23.8392,30800.0
2013-07-24 14:45:00,31.87,31.87,31.84,31.86,32100.0,23.8466,23.8466,23.8242,23.8392,32100.0
2013-07-24 14:50:00,31.87,31.89,31.86,31.87,48600.0,23.8466,23.8616,23.8392,23.8466,48600.0
2013-07-24 14:55:00,31.87,31.89,31.86,31.87,37700.0,23.8466,23.8616,23.8392,23.8466,37700.0
2013-07-24 15:00:00,31.88,31.88,31.84,31.85,24900.0,23.8541,23.8541,23.8242,23.8317,24900.0
2013-07-24 15:05:00,31.84,31.85,31.81,31.83,112700.0,23.8242,23.8317,23.8017,23.8167,112700.0
2013-07-24 15:10:00,31.82,31.84,31.8,31.81,83800.0,23.8092,23.8242,23.7943,23.8017,83800.0
2013-07-24 15:15:00,31.82,31.82,31.79,31.79,63100.0,23.8092,23.8092,23.7868,23.7868,63100.0
2013-07-24 15:20:00,31.8,31.87,31.79,31.85,81500.0,23.7943,23.8466,23.7868,23.8317,81500.0
2013-07-24 15:25:00,31.85,31.87,31.85,31.86,28000.0,23.8317,23.8466,23.8317,23.8392,28000.0
2013-07-24 15:30:00,31.86,31.86,31.81,31.83,78400.0,23.8392,23.8392,23.8017,23.8167,78400.0
2013-07-24 15:35:00,31.83,31.85,31.81,31.83,87100.0,23.8167,23.8317,23.8017,23.8167,87100.0
2013-07-24 15:40:00,31.83,31.89,31.82,31.87,179700.0,23.8167,23.8616,23.8092,23.8466,179700.0
2013-07-24 15:45:00,31.87,31.91,31.87,31.91,64100.0,23.8466,23.8766,23.8466,23.8766,64100.0
2013-07-24 15:50:00,31.91,31.92,31.88,31.89,106400.0,23.8766,23.884,23.8541,23.8616,106400.0
2013-07-24 15:55:00,31.89,31.94,31.87,31.93,353600.0,23.8616,23.899,23.8466,23.8915,353600.0
2013-07-25 09:30:00,31.68,31.68,31.49,31.52,146200.0,23.8161,23.8161,23.6733,23.6958,146200.0
2013-07-25 09:35:00,31.54,31.63,31.49,31.62,49000.0,23.7109,23.7785,23.6733,23.771,49000.0
2013-07-25 09:40:00,31.64,31.77,31.61,31.74,46900.0,23.786,23.8838,23.7635,23.8612,46900.0
2013-07-25 09:45:00,31.74,31.82,31.73,31.8,52600.0,23.8612,23.9214,23.8537,23.9063,52600.0
2013-07-25 09:50:00,31.8,31.88,31.76,31.8,99500.0,23.9063,23.9665,23.8762,23.9063,99500.0
2013-07-25 09:55:00,31.8,31.83,31.8,31.81,70200.0,23.9063,23.9289,23.9063,23.9138,70200.0
2013-07-25 10:00:00,31.81,31.94,31.81,31.94,53000.0,23.9138,24.0116,23.9138,24.0116,53000.0
2013-07-25 10:05:00,31.95,31.95,31.86,31.88,45400.0,24.0191,24.0191,23.9514,23.9665,45400.0
2013-07-25 10:10:00,31.88,31.93,31.88,31.89,38500.0,23.9665,24.004,23.9665,23.974,38500.0
2013-07-25 10:15:00,31.89,31.89,31.78,31.78,67600.0,23.974,23.974,23.8913,23.8913,67600.0
2013-07-25 10:20:00,31.79,31.81,31.75,31.8,76000.0,23.8988,23.9138,23.8687,23.9063,76000.0
2013-07-25 10:25:00,31.81,31.86,31.81,31.86,33200.0,23.9138,23.9514,23.9138,23.9514,33200.0
2013-07-25 10:30:00,31.87,31.91,31.83,31.83,36800.0,23.9589,23.989,23.9289,23.9289,36800.0
2013-07-25 10:35:00,31.83,31.84,31.76,31.81,73100.0,23.9289,23.9364,23.8762,23.9138,73100.0
2013-07-25 10:40:00,31.81,31.82,31.78,31.82,33200.0,23.9138,23.9214,23.8913,23.9214,33200.0
2013-07-25 10:45:00,31.81,31.84,31.79,31.84,38300.0,23.9138,23.9364,23.8988,23.9364,38300.0
2013-07-25 10:50:00,31.84,31.87,31.81,31.82,38400.0,23.9364,23.9589,23.9138,23.9214,38400.0
2013-07-25 10:55:00,31.81,31.82,31.8,31.8,24900.0,23.9138,23.9214,23.9063,23.9063,24900.0
2013-07-25 11:00:00,31.81,31.82,31.79,31.79,39400.0,23.9138,23.9214,23.8988,23.8988,39400.0
2013-07-25 11:05:00,31.79,31.8,31.72,31.73,51100.0,23.8988,23.9063,23.8462,23.8537,51100.0
2013-07-25 11:10:00,31.73,31.75,31.71,31.71,31700.0,23.8537,23.8687,23.8387,23.8387,31700.0
2013-07-25 11:15:00,31.7,31.72,31.68,31.7,45500.0,23.8311,23.8462,23.8161,23.8311,45500.0
2013-07-25 11:20:00,31.7,31.74,31.66,31.67,40000.0,23.8311,23.8612,23.8011,23.8086,40000.0
2013-07-25 11:25:00,31.67,31.69,31.64,31.69,40900.0,23.8086,23.8236,23.786,23.8236,40900.0
2013-07-25 11:30:00,31.69,31.7,31.67,31.69,39700.0,23.8236,23.8311,23.8086,23.8236,39700.0
2013-07-25 11:35:00,31.69,31.73,31.64,31.65,29400.0,23.8236,23.8537,23.786,23.7936,29400.0
2013-07-25 11:40:00,31.64,31.73,31.64,31.71,35700.0,23.786,23.8537,23.786,23.8387,35700.0
2013-07-25 11:45:00,31.7,31.73,31.69,31.69,40500.0,23.8311,23.8537,23.8236,23.8236,40500.0
2013-07-25 11:50:00,31.69,31.71,31.66,31.7,41400.0,23.8236,23.8387,23.8011,23.8311,41400.0
2013-07-25 11:55:00,31.69,31.71,31.68,31.68,14700.0,23.8236,23.8387,23.8161,23.8161,14700.0
2013-07-25 12:00:00,31.67,31.69,31.64,31.65,41300.0,23.8086,23.8236,23.786,23.7936,41300.0
2013-07-25 12:05:00,31.66,31.72,31.65,31.71,32400.0,23.8011,23.8462,23.7936,23.8387,32400.0
2013-07-25 12:10:00,31.7,31.73,31.69,31.7,25600.0,23.8311,23.8537,23.8236,23.8311,25600.0
2013-07-25 12:15:00,31.7,31.72,31.68,31.72,44000.0,23.8311,23.8462,23.8161,23.8462,44000.0
2013-07-25 12:20:00,31.72,31.75,31.71,31.72,48500.0,23.8462,23.8687,23.8387,23.8462,48500.0
2013-07-25 12:25:00,31.72,31.76,31.72,31.74,25500.0,23.8462,23.8762,23.8462,23.8612,25500.0
2013-07-25 12:30:00,31.75,31.79,31.75,31.79,31400.0,23.8687,23.8988,23.8687,23.8988,31400.0
2013-07-25 12:35:00,31.79,31.84,31.78,31.83,80900.0,23.8988,23.9364,23.8913,23.9289,80900.0
2013-07-25 12:40:00,31.84,31.85,31.82,31.85,36000.0,23.9364,23.9439,23.9214,23.9439,36000.0
2013-07-25 12:45:00,31.85,31.87,31.83,31.84,79700.0,23.9439,23.9589,23.9289,23.9364,79700.0
2013-07-25 12:50:00,31.84,31.84,31.81,31.81,38700.0,23.9364,23.9364,23.9138,23.9138,38700.0
2013-07-25 12:55:00,31.82,31.82,31.81,31.81,28900.0,23.9214,23.9214,23.9138,23.9138,28900.0
2013-07-25 13:00:00,31.81,31.85,31.81,31.84,31600.0,23.9138,23.9439,23.9138,23.9364,31600.0
2013-07-25 13:05:00,31.85,31.85,31.8,31.8,16900.0,23.9439,23.9439,23.9063,23.9063,16900.0
2013-07-25 13:10:00,31.8,31.81,31.79,31.79,8700.0,23.9063,23.9138,23.8988,23.8988,8700.0
2013-07-25 13:15:00,31.79,31.79,31.77,31.78,9100.0,23.8988,23.8988,23.8838,23.8913,9100.0
2013-07-25 13:20:00,31.77,31.81,31.77,31.78,45100.0,23.8838,23.9138,23.8838,23.8913,45100.0
2013-07-25 13:25:00,31.78,31.79,31.75,31.76,29700.0,23.8913,23.8988,23.8687,23.8762,29700.0
2013-07-25 13:30:00,31.76,31.82,31.76,31.82,21900.0,23.8762,23.9214,23.8762,23.9214,21900.0
2013-07-25 13:35:00,31.82,31.82,31.79,31.79,19000.0,23.9214,23.9214,23.8988,23.8988,19000.0
2013-07-25 13:40:00,31.79,31.8,31.77,31.77,11700.0,23.8988,23.9063,23.8838,23.8838,11700.0
2013-07-25 13:45:00,31.78,31.82,31.78,31.82,15000.0,23.8913,23.9214,23.8913,23.9214,15000.0
2013-07-25 13:50:00,31.82,31.83,31.8,31.81,13500.0,23.9214,23.9289,23.9063,23.9138,13500.0
2013-07-25 13:55:00,31.81,31.85,31.81,31.85,33200.0,23.9138,23.9439,23.9138,23.9439,33200.0
2013-07-25 14:00:00,31.84,31.9,31.84,31.9,53000.0,23.9364,23.9815,23.9364,23.9815,53000.0
2013-07-25 14:05:00,31.9,31.93,31.89,31.91,54500.0,23.9815,24.004,23.974,23.989,54500.0
2013-07-25 14:10:00,31.92,31.92,31.84,31.84,88000.0,23.9965,23.9965,23.9364,23.9364,88000.0
2013-07-25 14:15:00,31.84,31.86,31.83,31.83,34900.0,23.9364,23.9514,23.9289,23.9289,34900.0
2013-07-25 14:20:00,31.84,31.88,31.84,31.86,41900.0,23.9364,23.9665,23.9364,23.9514,41900.0
2013-07-25 14:25:00,31.85,31.87,31.81,31.83,53700.0,23.9439,23.9589,23.9138,23.9289,53700.0
2013-07-25 14:30:00,31.83,31.85,31.82,31.83,34800.0,23.9289,23.9439,23.9214,23.9289,34800.0
2013-07-25 14:35:00,31.83,31.84,31.82,31.84,20700.0,23.9289,23.9364,23.9214,23.9364,20700.0
2013-07-25 14:40:00,31.83,31.86,31.8,31.8,37800.0,23.9289,23.9514,23.9063,23.9063,37800.0
2013-07-25 14:45:00,31.79,31.83,31.79,31.82,32900.0,23.8988,23.9289,23.8988,23.9214,32900.0
2013-07-25 14:50:00,31.83,31.87,31.83,31.85,54000.0,23.9289,23.9589,23.9289,23.9439,54000.0
2013-07-25 14:55:00,31.86,31.86,31.81,31.82,25800.0,23.9514,23.9514,23.9138,23.9214,25800.0
2013-07-25 15:00:00,31.83,31.83,31.82,31.82,17900.0,23.9289,23.9289,23.9214,23.9214,17900.0
2013-07-25 15:05:00,31.83,31.85,31.81,31.81,91500.0,23.9289,23.9439,23.9138,23.9138,91500.0
2013-07-25 15:10:00,31.82,31.86,31.8,31.83,67600.0,23.9214,23.9514,23.9063,23.9289,67600.0
2013-07-25 15:15:00,31.84,31.87,31.84,31.87,34600.0,23.9364,23.9589,23.9364,23.9589,34600.0
2013-07-25 15:20:00,31.86,31.89,31.85,31.89,74300.0,23.9514,23.974,23.9439,23.974,74300.0
2013-07-25 15:25:00,31.9,31.92,31.86,31.88,47800.0,23.9815,23.9965,23.9514,23.9665,47800.0
2013-07-25 15:30:00,31.88,31.93,31.87,31.87,65800.0,23.9665,24.004,23.9589,23.9589,65800.0
2013-07-25 15:35:00,31.87,31.94,31.87,31.91,101500.0,23.9589,24.0116,23.9589,23.989,101500.0
2013-07-25 15:40:00,31.9,31.9,31.88,31.88,56500.0,23.9815,23.9815,23.9665,23.9665,56500.0
2013-07-25 15:45:00,31.88,31.88,31.78,31.83,228500.0,23.9665,23.9665,23.8913,23.9289,228500.0
2013-07-25 15:50:00,31.83,31.87,31.82,31.86,108500.0,23.9289,23.9589,23.9214,23.9514,108500.0
2013-07-25 15:55:00,31.85,31.86,31.83,31.86,224800.0,23.9439,23.9514,23.9289,23.9514,224800.0
2013-07-26 09:30:00,31.55,31.69,31.52,31.6,64400.0,23.7184,23.8236,23.6958,23.756,64400.0
2013-07-26 09:35:00,31.6,31.67,31.56,31.58,33300.0,23.756,23.8086,23.7259,23.7409,33300.0
2013-07-26 09:40:00,31.59,31.61,31.55,31.58,49000.0,23.7484,23.7635,23.7184,23.7409,49000.0
2013-07-26 09:45:00,31.57,31.64,31.53,31.55,81100.0,23.7334,23.786,23.7033,23.7184,81100.0
2013-07-26 09:50:00,31.55,31.55,31.46,31.5,108500.0,23.7184,23.7184,23.6507,23.6808,108500.0
2013-07-26 09:55:00,31.51,31.58,31.51,31.57,32000.0,23.6883,23.7409,23.6883,23.7334,32000.0
2013-07-26 10:00:00,31.57,31.63,31.57,31.62,59400.0,23.7334,23.7785,23.7334,23.771,59400.0
2013-07-26 10:05:00,31.62,31.63,31.56,31.59,33100.0,23.771,23.7785,23.7259,23.7484,33100.0
2013-07-26 10:10:00,31.59,31.61,31.54,31.6,79700.0,23.7484,23.7635,23.7109,23.756,79700.0
2013-07-26 10:15:00,31.6,31.62,31.56,31.62,53500.0,23.756,23.771,23.7259,23.771,53500.0
2013-07-26 10:20:00,31.61,31.64,31.59,31.64,34000.0,23.7635,23.786,23.7484,23.786,34000.0
2013-07-26 10:25:00,31.63,31.63,31.54,31.54,34500.0,23.7785,23.7785,23.7109,23.7109,34500.0
2013-07-26 10:30:00,31.54,31.55,31.5,31.54,42300.0,23.7109,23.7184,23.6808,23.7109,42300.0
2013-07-26 10:35:00,31.54,31.54,31.47,31.52,36400.0,23.7109,23.7109,23.6582,23.6958,36400.0
2013-07-26 10:40:00,31.51,31.52,31.46,31.46,35000.0,23.6883,23.6958,23.6507,23.6507,35000.0
2013-07-26 10:45:00,31.46,31.5,31.4,31.44,65900.0,23.6507,23.6808,23.6056,23.6357,65900.0
2013-07-26 10:50:00,31.44,31.44,31.35,31.36,80200.0,23.6357,23.6357,23.568,23.5755,80200.0
2013-07-26 10:55:00,31.37,31.42,31.36,31.39,46200.0,23.5831,23.6206,23.5755,23.5981,46200.0
2013-07-26 11:00:00,31.39,31.46,31.37,31.46,39400.0,23.5981,23.6507,23.5831,23.6507,39400.0
2013-07-26 11:05:00,31.46,31.46,31.42,31.43,81100.0,23.6507,23.6507,23.6206,23.6282,81100.0
2013-07-26 11:10:00,31.44,31.47,31.42,31.44,56600.0,23.6357,23.6582,23.6206,23.6357,56600.0
2013-07-26 11:15:00,31.44,31.47,31.43,31.45,53500.0,23.6357,23.6582,23.6282,23.6432,53500.0
2013-07-26 11:20:00,31.45,31.46,31.44,31.45,22900.0,23.6432,23.6507,23.6357,23.6432,22900.0
2013-07-26 11:25:00,31.46,31.47,31.44,31.44,30500.0,23.6507,23.6582,23.6357,23.6357,30500.0
2013-07-26 11:30:00,31.45,31.48,31.43,31.46,33800.0,23.6432,23.6658,23.6282,23.6507,33800.0
2013-07-26 11:35:00,31.46,31.5,31.46,31.5,19800.0,23.6507,23.6808,23.6507,23.6808,19800.0
2013-07-26 11:40:00,31.51,31.51,31.46,31.46,28400.0,23.6883,23.6883,23.6507,23.6507,28400.0
2013-07-26 11:45:00,31.46,31.5,31.46,31.49,32800.0,23.6507,23.6808,23.6507,23.6733,32800.0
2013-07-26 11:50:00,31.5,31.53,31.49,31.52,64000.0,23.6808,23.7033,23.6733,23.6958,64000.0
2013-07-26 11:55:00,31.52,31.54,31.5,31.54,31300.0,23.6958,23.7109,23.6808,23.7109,31300.0
2013-07-26 12:00:00,31.55,31.58,31.55,31.57,23000.0,23.7184,23.7409,23.7184,23.7334,23000.0
2013-07-26 12:05:00,31.57,31.6,31.57,31.6,31600.0,23.7334,23.756,23.7334,23.756,31600.0
2013-07-26 12:10:00,31.59,31.6,31.57,31.58,12500.0,23.7484,23.756,23.7334,23.7409,12500.0
2013-07-26 12:15:00,31.59,31.6,31.56,31.56,26800.0,23.7484,23.756,23.7259,23.7259,26800.0
2013-07-26 12:20:00,31.56,31.57,31.54,31.54,13700.0,23.7259,23.7334,23.7109,23.7109,13700.0
2013-07-26 12:25:00,31.54,31.58,31.53,31.58,39500.0,23.7109,23.7409,23.7033,23.7409,39500.0
2013-07-26 12:30:00,31.58,31.63,31.56,31.61,59700.0,23.7409,23.7785,23.7259,23.7635,59700.0
2013-07-26 12:35:00,31.61,31.62,31.59,31.59,16400.0,23.7635,23.771,23.7484,23.7484,16400.0
2013-07-26 12:40:00,31.59,31.62,31.58,31.61,21300.0,23.7484,23.771,23.7409,23.7635,21300.0
2013-07-26 12:45:00,31.61,31.64,31.61,31.63,23300.0,23.7635,23.786,23.7635,23.7785,23300.0
2013-07-26 12:50:00,31.63,31.64,31.55,31.57,67400.0,23.7785,23.786,23.7184,23.7334,67400.0
2013-07-26 12:55:00,31.57,31.57,31.53,31.53,20300.0,23.7334,23.7334,23.7033,23.7033,20300.0
2013-07-26 13:00:00,31.54,31.55,31.51,31.52,64100.0,23.7109,23.7184,23.6883,23.6958,64100.0
2013-07-26 13:05:00,31.51,31.55,31.51,31.54,14800.0,23.6883,23.7184,23.6883,23.7109,14800.0
2013-07-26 13:10:00,31.55,31.55,31.53,31.53,18500.0,23.7184,23.7184,23.7033,23.7033,18500.0
2013-07-26 13:15:00,31.53,31.54,31.52,31.54,26900.0,23.7033,23.7109,23.6958,23.7109,26900.0
2013-07-26 13:20:00,31.54,31.56,31.54,31.56,24100.0,23.7109,23.7259,23.7109,23.7259,24100.0
2013-07-26 13:25:00,31.56,31.59,31.55,31.57,27500.0,23.7259,23.7484,23.7184,23.7334,27500.0
2013-07-26 13:30:00,31.57,31.59,31.55,31.58,54200.0,23.7334,23.7484,23.7184,23.7409,54200.0
2013-07-26 13:35:00,31.59,31.59,31.58,31.59,32900.0,23.7484,23.7484,23.7409,23.7484,32900.0
2013-07-26 13:40:00,31.58,31.59,31.55,31.55,18100.0,23.7409,23.7484,23.7184,23.7184,18100.0
2013-07-26 13:45:00,31.55,31.57,31.54,31.56,43000.0,23.7184,23.7334,23.7109,23.7259,43000.0
2013-07-26 13:50:00,31.56,31.6,31.55,31.59,48200.0,23.7259,23.756,23.7184,23.7484,48200.0
2013-07-26 13:55:00,31.6,31.63,31.6,31.61,45300.0,23.756,23.7785,23.756,23.7635,45300.0
2013-07-26 14:00:00,31.61,31.62,31.58,31.58,19200.0,23.7635,23.771,23.7409,23.7409,19200.0
2013-07-26 14:05:00,31.58,31.63,31.58,31.6,72500.0,23.7409,23.7785,23.7409,23.756,72500.0
2013-07-26 14:10:00,31.59,31.64,31.59,31.63,32500.0,23.7484,23.786,23.7484,23.7785,32500.0
2013-07-26 14:15:00,31.64,31.65,31.63,31.64,40900.0,23.786,23.7936,23.7785,23.786,40900.0
2013-07-26 14:20:00,31.65,31.66,31.61,31.63,24600.0,23.7936,23.8011,23.7635,23.7785,24600.0
2013-07-26 14:25:00,31.62,31.63,31.59,31.59,32600.0,23.771,23.7785,23.7484,23.7484,32600.0
2013-07-26 14:30:00,31.59,31.6,31.56,31.6,34500.0,23.7484,23.756,23.7259,23.756,34500.0
2013-07-26 14:35:00,31.6,31.63,31.6,31.63,30700.0,23.756,23.7785,23.756,23.7785,30700.0
2013-07-26 14:40:00,31.63,31.65,31.63,31.64,12900.0,23.7785,23.7936,23.7785,23.786,12900.0
2013-07-26 14:45:00,31.63,31.68,31.63,31.66,42200.0,23.7785,23.8161,23.7785,23.8011,42200.0
2013-07-26 14:50:00,31.66,31.73,31.65,31.71,55100.0,23.8011,23.8537,23.7936,23.8387,55100.0
2013-07-26 14:55:00,31.71,31.71,31.67,31.69,20900.0,23.8387,23.8387,23.8086,23.8236,20900.0
2013-07-26 15:00:00,31.69,31.71,31.69,31.69,60700.0,23.8236,23.8387,23.8236,23.8236,60700.0
2013-07-26 15:05:00,31.68,31.73,31.68,31.72,38800.0,23.8161,23.8537,23.8161,23.8462,38800.0
2013-07-26 15:10:00,31.73,31.74,31.7,31.71,73000.0,23.8537,23.8612,23.8311,23.8387,73000.0
2013-07-26 15:15:00,31.71,31.72,31.69,31.71,58800.0,23.8387,23.8462,23.8236,23.8387,58800.0
2013-07-26 15:20:00,31.71,31.76,31.7,31.73,61700.0,23.8387,23.8762,23.8311,23.8537,61700.0
2013-07-26 15:25:00,31.74,31.74,31.72,31.74,44900.0,23.8612,23.8612,23.8462,23.8612,44900.0
2013-07-26 15:30:00,31.74,31.74,31.7,31.71,32900.0,23.8612,23.8612,23.8311,23.8387,32900.0
2013-07-26 15:35:00,31.72,31.75,31.71,31.72,60300.0,23.8462,23.8687,23.8387,23.8462,60300.0
2013-07-26 15:40:00,31.71,31.75,31.71,31.73,98800.0,23.8387,23.8687,23.8387,23.8537,98800.0
2013-07-26 15:45:00,31.73,31.76,31.71,31.73,127800.0,23.8537,23.8762,23.8387,23.8537,127800.0
2013-07-26 15:50:00,31.73,31.75,31.7,31.73,113400.0,23.8537,23.8687,23.8311,23.8537,113400.0
2013-07-26 15:55:00,31.74,31.77,31.73,31.75,255900.0,23.8612,23.8838,23.8537,23.8687,255900.0
2013-07-29 09:30:00,31.67,31.8,31.66,31.76,139700.0,23.8086,23.9063,23.8011,23.8762,139700.0
2013-07-29 09:35:00,31.77,31.83,31.72,31.72,106700.0,23.8838,23.9289,23.8462,23.8462,106700.0
2013-07-29 09:40:00,31.71,31.82,31.71,31.77,78200.0,23.8387,23.9214,23.8387,23.8838,78200.0
2013-07-29 09:45:00,31.77,31.87,31.77,31.82,64500.0,23.8838,23.9589,23.8838,23.9214,64500.0
2013-07-29 09:50:00,31.82,31.83,31.75,31.79,49500.0,23.9214,23.9289,23.8687,23.8988,49500.0
2013-07-29 09:55:00,31.8,31.8,31.75,31.78,60300.0,23.9063,23.9063,23.8687,23.8913,60300.0
2013-07-29 10:00:00,31.77,31.82,31.74,31.74,130600.0,23.8838,23.9214,23.8612,23.8612,130600.0
2013-07-29 10:05:00,31.75,31.77,31.7,31.72,75100.0,23.8687,23.8838,23.8311,23.8462,75100.0
2013-07-29 10:10:00,31.72,31.75,31.7,31.71,85000.0,23.8462,23.8687,23.8311,23.8387,85000.0
2013-07-29 10:15:00,31.71,31.71,31.68,31.69,67900.0,23.8387,23.8387,23.8161,23.8236,67900.0
2013-07-29 10:20:00,31.69,31.7,31.67,31.69,30100.0,23.8236,23.8311,23.8086,23.8236,30100.0
2013-07-29 10:25:00,31.69,31.74,31.66,31.71,47700.0,23.8236,23.8612,23.8011,23.8387,47700.0
2013-07-29 10:30:00,31.71,31.73,31.67,31.69,50600.0,23.8387,23.8537,23.8086,23.8236,50600.0
2013-07-29 10:35:00,31.69,31.69,31.65,31.65,47000.0,23.8236,23.8236,23.7936,23.7936,47000.0
2013-07-29 10:40:00,31.65,31.68,31.63,31.67,38800.0,23.7936,23.8161,23.7785,23.8086,38800.0
2013-07-29 10:45:00,31.67,31.71,31.65,31.69,42900.0,23.8086,23.8387,23.7936,23.8236,42900.0
2013-07-29 10:50:00,31.69,31.69,31.64,31.64,48800.0,23.8236,23.8236,23.786,23.786,48800.0
2013-07-29 10:55:00,31.64,31.69,31.64,31.67,70000.0,23.786,23.8236,23.786,23.8086,70000.0
2013-07-29 11:00:00,31.68,31.71,31.68,31.69,32900.0,23.8161,23.8387,23.8161,23.8236,32900.0
2013-07-29 11:05:00,31.69,31.69,31.63,31.64,47500.0,23.8236,23.8236,23.7785,23.786,47500.0
2013-07-29 11:10:00,31.64,31.64,31.6,31.6,29000.0,23.786,23.786,23.756,23.756,29000.0
2013-07-29 11:15:00,31.6,31.62,31.59,31.59,48400.0,23.756,23.771,23.7484,23.7484,48400.0
2013-07-29 11:20:00,31.59,31.6,31.57,31.57,31200.0,23.7484,23.756,23.7334,23.7334,31200.0
2013-07-29 11:25:00,31.57,31.58,31.54,31.56,50000.0,23.7334,23.7409,23.7109,23.7259,50000.0
2013-07-29 11:30:00,31.56,31.6,31.55,31.6,27400.0,23.7259,23.756,23.7184,23.756,27400.0
2013-07-29 11:35:00,31.6,31.65,31.6,31.62,48000.0,23.756,23.7936,23.756,23.771,48000.0
2013-07-29 11:40:00,31.62,31.62,31.6,31.61,25500.0,23.771,23.771,23.756,23.7635,25500.0
2013-07-29 11:45:00,31.61,31.61,31.58,31.6,24600.0,23.7635,23.7635,23.7409,23.756,24600.0
2013-07-29 11:50:00,31.59,31.62,31.58,31.6,28300.0,23.7484,23.771,23.7409,23.756,28300.0
2013-07-29 11:55:00,31.6,31.61,31.59,31.6,24800.0,23.756,23.7635,23.7484,23.756,24800.0
2013-07-29 12:00:00,31.61,31.66,31.6,31.66,87300.0,23.7635,23.8011,23.756,23.8011,87300.0
2013-07-29 12:05:00,31.65,31.66,31.64,31.64,12100.0,23.7936,23.8011,23.786,23.786,12100.0
2013-07-29 12:10:00,31.63,31.63,31.59,31.63,36000.0,23.7785,23.7785,23.7484,23.7785,36000.0
2013-07-29 12:15:00,31.64,31.67,31.63,31.65,15900.0,23.786,23.8086,23.7785,23.7936,15900.0
2013-07-29 12:20:00,31.65,31.68,31.65,31.68,15500.0,23.7936,23.8161,23.7936,23.8161,15500.0
2013-07-29 12:25:00,31.68,31.69,31.66,31.66,28000.0,23.8161,23.8236,23.8011,23.8011,28000.0
2013-07-29 12:30:00,31.65,31.66,31.62,31.62,22500.0,23.7936,23.8011,23.771,23.771,22500.0
2013-07-29 12:35:00,31.62,31.63,31.61,31.61,8600.0,23.771,23.7785,23.7635,23.7635,8600.0
2013-07-29 12:40:00,31.62,31.62,31.6,31.6,9100.0,23.771,23.771,23.756,23.756,9100.0
2013-07-29 12:45:00,31.6,31.63,31.6,31.61,38700.0,23.756,23.7785,23.756,23.7635,38700.0
2013-07-29 12:50:00,31.61,31.62,31.57,31.57,29400.0,23.7635,23.771,23.7334,23.7334,29400.0
2013-07-29 12:55:00,31.57,31.58,31.57,31.57,5800.0,23.7334,23.7409,23.7334,23.7334,5800.0
2013-07-29 13:00:00,31.58,31.58,31.54,31.56,62500.0,23.7409,23.7409,23.7109,23.7259,62500.0
2013-07-29 13:05:00,31.57,31.59,31.57,31.57,12700.0,23.7334,23.7484,23.7334,23.7334,12700.0
2013-07-29 13:10:00,31.57,31.58,31.57,31.57,19600.0,23.7334,23.7409,23.7334,23.7334,19600.0
2013-07-29 13:15:00,31.57,31.58,31.56,31.58,22800.0,23.7334,23.7409,23.7259,23.7409,22800.0
2013-07-29 13:20:00,31.58,31.58,31.56,31.56,25400.0,23.7409,23.7409,23.7259,23.7259,25400.0
2013-07-29 13:25:00,31.56,31.56,31.54,31.54,11600.0,23.7259,23.7259,23.7109,23.7109,11600.0
2013-07-29 13:30:00,31.54,31.55,31.53,31.55,22300.0,23.7109,23.7184,23.7033,23.7184,22300.0
2013-07-29 13:35:00,31.55,31.56,31.52,31.53,25400.0,23.7184,23.7259,23.6958,23.7033,25400.0
2013-07-29 13:40:00,31.53,31.57,31.52,31.52,22500.0,23.7033,23.7334,23.6958,23.6958,22500.0
2013-07-29 13:45:00,31.52,31.54,31.52,31.53,25100.0,23.6958,23.7109,23.6958,23.7033,25100.0
2013-07-29 13:50:00,31.53,31.54,31.53,31.54,23500.0,23.7033,23.7109,23.7033,23.7109,23500.0
2013-07-29 13:55:00,31.54,31.57,31.53,31.54,34800.0,23.7109,23.7334,23.7033,23.7109,34800.0
2013-07-29 14:00:00,31.55,31.63,31.55,31.62,21400.0,23.7184,23.7785,23.7184,23.771,21400.0
2013-07-29 14:05:00,31.61,31.63,31.6,31.62,33600.0,23.7635,23.7785,23.756,23.771,33600.0
2013-07-29 14:10:00,31.62,31.67,31.62,31.67,34400.0,23.771,23.8086,23.771,23.8086,34400.0
2013-07-29 14:15:00,31.67,31.68,31.66,31.67,20100.0,23.8086,23.8161,23.8011,23.8086,20100.0
2013-07-29 14:20:00,31.67,31.67,31.65,31.66,48000.0,23.8086,23.8086,23.7936,23.8011,48000.0
2013-07-29 14:25:00,31.66,31.67,31.65,31.67,20300.0,23.8011,23.8086,23.7936,23.8086,20300.0
2013-07-29 14:30:00,31.68,31.7,31.67,31.67,34500.0,23.8161,23.8311,23.8086,23.8086,34500.0
2013-07-29 14:35:00,31.68,31.68,31.63,31.63,24100.0,23.8161,23.8161,23.7785,23.7785,24100.0
2013-07-29 14:40:00,31.64,31.7,31.63,31.66,50800.0,23.786,23.8311,23.7785,23.8011,50800.0
2013-07-29 14:45:00,31.67,31.67,31.63,31.65,26500.0,23.8086,23.8086,23.7785,23.7936,26500.0
2013-07-29 14:50:00,31.65,31.68,31.64,31.67,25400.0,23.7936,23.8161,23.786,23.8086,25400.0
2013-07-29 14:55:00,31.67,31.67,31.64,31.64,26500.0,23.8086,23.8086,23.786,23.786,26500.0
2013-07-29 15:00:00,31.64,31.65,31.62,31.62,27200.0,23.786,23.7936,23.771,23.771,27200.0
2013-07-29 15:05:00,31.62,31.64,31.61,31.63,65300.0,23.771,23.786,23.7635,23.7785,65300.0
2013-07-29 15:10:00,31.63,31.65,31.63,31.65,18500.0,23.7785,23.7936,23.7785,23.7936,18500.0
2013-07-29 15:15:00,31.64,31.65,31.61,31.63,65800.0,23.786,23.7936,23.7635,23.7785,65800.0
2013-07-29 15:20:00,31.63,31.65,31.6,31.65,61100.0,23.7785,23.7936,23.756,23.7936,61100.0
2013-07-29 15:25:00,31.65,31.65,31.62,31.64,79600.0,23.7936,23.7936,23.771,23.786,79600.0
2013-07-29 15:30:00,31.63,31.65,31.63,31.63,61100.0,23.7785,23.7936,23.7785,23.7785,61100.0
2013-07-29 15:35:00,31.64,31.65,31.63,31.64,55600.0,23.786,23.7936,23.7785,23.786,55600.0
2013-07-29 15:40:00,31.64,31.65,31.63,31.64,83800.0,23.786,23.7936,23.7785,23.786,83800.0
2013-07-29 15:45:00,31.63,31.68,31.62,31.63,151900.0,23.7785,23.8161,23.771,23.7785,151900.0
2013-07-29 15:50:00,31.63,31.63,31.54,31.55,218600.0,23.7785,23.7785,23.7109,23.7184,218600.0
2013-07-29 15:55:00,31.55,31.56,31.51,31.54,454100.0,23.7184,23.7259,23.6883,23.7109,454100.0
2013-07-30 09:30:00,31.7,31.81,31.6,31.76,114000.0,23.8311,23.9138,23.756,23.8762,114000.0
2013-07-30 09:35:00,31.75,31.85,31.7,31.84,65500.0,23.8687,23.9439,23.8311,23.9364,65500.0
2013-07-30 09:40:00,31.83,31.86,31.78,31.86,38200.0,23.9289,23.9514,23.8913,23.9514,38200.0
2013-07-30 09:45:00,31.86,31.87,31.81,31.81,60800.0,23.9514,23.9589,23.9138,23.9138,60800.0
2013-07-30 09:50:00,31.82,31.85,31.79,31.83,46900.0,23.9214,23.9439,23.8988,23.9289,46900.0
2013-07-30 09:55:00,31.82,31.89,31.79,31.87,64100.0,23.9214,23.974,23.8988,23.9589,64100.0
2013-07-30 10:00:00,31.87,31.9,31.83,31.9,59300.0,23.9589,23.9815,23.9289,23.9815,59300.0
2013-07-30 10:05:00,31.9,31.95,31.9,31.93,60400.0,23.9815,24.0191,23.9815,24.004,60400.0
2013-07-30 10:10:00,31.93,31.94,31.83,31.85,74200.0,24.004,24.0116,23.9289,23.9439,74200.0
2013-07-30 10:15:00,31.85,31.86,31.83,31.84,42600.0,23.9439,23.9514,23.9289,23.9364,42600.0
2013-07-30 10:20:00,31.83,31.85,31.83,31.84,53000.0,23.9289,23.9439,23.9289,23.9364,53000.0
2013-07-30 10:25:00,31.84,31.85,31.83,31.84,25000.0,23.9364,23.9439,23.9289,23.9364,25000.0
2013-07-30 10:30:00,31.83,31.83,31.76,31.77,35900.0,23.9289,23.9289,23.8762,23.8838,35900.0
2013-07-30 10:35:00,31.77,31.79,31.74,31.74,23900.0,23.8838,23.8988,23.8612,23.8612,23900.0
2013-07-30 10:40:00,31.74,31.74,31.71,31.72,43700.0,23.8612,23.8612,23.8387,23.8462,43700.0
2013-07-30 10:45:00,31.72,31.75,31.71,31.75,13600.0,23.8462,23.8687,23.8387,23.8687,13600.0
2013-07-30 10:50:00,31.75,31.78,31.72,31.72,81300.0,23.8687,23.8913,23.8462,23.8462,81300.0
2013-07-30 10:55:00,31.72,31.73,31.63,31.66,33500.0,23.8462,23.8537,23.7785,23.8011,33500.0
2013-07-30 11:00:00,31.65,31.67,31.64,31.65,41200.0,23.7936,23.8086,23.786,23.7936,41200.0
2013-07-30 11:05:00,31.65,31.69,31.62,31.69,46700.0,23.7936,23.8236,23.771,23.8236,46700.0
2013-07-30 11:10:00,31.68,31.72,31.68,31.71,21700.0,23.8161,23.8462,23.8161,23.8387,21700.0
2013-07-30 11:15:00,31.71,31.72,31.7,31.71,25900.0,23.8387,23.8462,23.8311,23.8387,25900.0
2013-07-30 11:20:00,31.72,31.74,31.71,31.73,44900.0,23.8462,23.8612,23.8387,23.8537,44900.0
2013-07-30 11:25:00,31.73,31.74,31.7,31.7,65000.0,23.8537,23.8612,23.8311,23.8311,65000.0
2013-07-30 11:30:00,31.71,31.77,31.71,31.77,46200.0,23.8387,23.8838,23.8387,23.8838,46200.0
2013-07-30 11:35:00,31.75,31.77,31.74,31.76,48800.0,23.8687,23.8838,23.8612,23.8762,48800.0
2013-07-30 11:40:00,31.76,31.77,31.73,31.75,47100.0,23.8762,23.8838,23.8537,23.8687,47100.0
2013-07-30 11:45:00,31.76,31.79,31.75,31.78,66300.0,23.8762,23.8988,23.8687,23.8913,66300.0
2013-07-30 11:50:00,31.78,31.79,31.74,31.74,38800.0,23.8913,23.8988,23.8612,23.8612,38800.0
2013-07-30 11:55:00,31.75,31.79,31.75,31.79,34600.0,23.8687,23.8988,23.8687,23.8988,34600.0
2013-07-30 12:00:00,31.79,31.79,31.78,31.79,31300.0,23.8988,23.8988,23.8913,23.8988,31300.0
2013-07-30 12:05:00,31.78,31.78,31.73,31.75,48900.0,23.8913,23.8913,23.8537,23.8687,48900.0
2013-07-30 12:10:00,31.75,31.77,31.71,31.72,82100.0,23.8687,23.8838,23.8387,23.8462,82100.0
2013-07-30 12:15:00,31.72,31.74,31.69,31.69,52000.0,23.8462,23.8612,23.8236,23.8236,52000.0
2013-07-30 12:20:00,31.69,31.7,31.68,31.7,11400.0,23.8236,23.8311,23.8161,23.8311,11400.0
2013-07-30 12:25:00,31.7,31.7,31.62,31.64,62900.0,23.8311,23.8311,23.771,23.786,62900.0
2013-07-30 12:30:00,31.65,31.67,31.62,31.63,22500.0,23.7936,23.8086,23.771,23.7785,22500.0
2013-07-30 12:35:00,31.62,31.63,31.58,31.63,83300.0,23.771,23.7785,23.7409,23.7785,83300.0
2013-07-30 12:40:00,31.64,31.67,31.64,31.66,14400.0,23.786,23.8086,23.786,23.8011,14400.0
2013-07-30 12:45:00,31.67,31.69,31.67,31.67,17500.0,23.8086,23.8236,23.8086,23.8086,17500.0
2013-07-30 12:50:00,31.66,31.67,31.63,31.66,14000.0,23.8011,23.8086,23.7785,23.8011,14000.0
2013-07-30 12:55:00,31.67,31.67,31.64,31.66,15100.0,23.8086,23.8086,23.786,23.8011,15100.0
2013-07-30 13:00:00,31.66,31.68,31.66,31.67,20000.0,23.8011,23.8161,23.8011,23.8086,20000.0
2013-07-30 13:05:00,31.67,31.69,31.66,31.68,34400.0,23.8086,23.8236,23.8011,23.8161,34400.0
2013-07-30 13:10:00,31.67,31.69,31.66,31.67,16000.0,23.8086,23.8236,23.8011,23.8086,16000.0
2013-07-30 13:15:00,31.66,31.66,31.57,31.58,97400.0,23.8011,23.8011,23.7334,23.7409,97400.0
2013-07-30 13:20:00,31.58,31.59,31.56,31.59,17200.0,23.7409,23.7484,23.7259,23.7484,17200.0
2013-07-30 13:25:00,31.59,31.59,31.55,31.56,32400.0,23.7484,23.7484,23.7184,23.7259,32400.0
2013-07-30 13:30:00,31.56,31.56,31.51,31.54,55400.0,23.7259,23.7259,23.6883,23.7109,55400.0
2013-07-30 13:35:00,31.54,31.56,31.54,31.55,9900.0,23.7109,23.7259,23.7109,23.7184,9900.0
2013-07-30 13:40:00,31.56,31.56,31.49,31.5,45300.0,23.7259,23.7259,23.6733,23.6808,45300.0
2013-07-30 13:45:00,31.5,31.53,31.46,31.53,37000.0,23.6808,23.7033,23.6507,23.7033,37000.0
2013-07-30 13:50:00,31.53,31.54,31.5,31.51,45700.0,23.7033,23.7109,23.6808,23.6883,45700.0
2013-07-30 13:55:00,31.52,31.52,31.5,31.51,17500.0,23.6958,23.6958,23.6808,23.6883,17500.0
2013-07-30 14:00:00,31.5,31.55,31.49,31.54,33400.0,23.6808,23.7184,23.6733,23.7109,33400.0
2013-07-30 14:05:00,31.55,31.57,31.52,31.54,63900.0,23.7184,23.7334,23.6958,23.7109,63900.0
2013-07-30 14:10:00,31.54,31.55,31.52,31.55,32600.0,23.7109,23.7184,23.6958,23.7184,32600.0
2013-07-30 14:15:00,31.55,31.59,31.52,31.58,46000.0,23.7184,23.7484,23.6958,23.7409,46000.0
2013-07-30 14:20:00,31.57,31.59,31.57,31.57,32000.0,23.7334,23.7484,23.7334,23.7334,32000.0
2013-07-30 14:25:00,31.57,31.59,31.54,31.55,38800.0,23.7334,23.7484,23.7109,23.7184,38800.0
2013-07-30 14:30:00,31.55,31.6,31.54,31.6,34600.0,23.7184,23.756,23.7109,23.756,34600.0
2013-07-30 14:35:00,31.6,31.62,31.6,31.62,29800.0,23.756,23.771,23.756,23.771,29800.0
2013-07-30 14:40:00,31.62,31.63,31.58,31.58,34400.0,23.771,23.7785,23.7409,23.7409,34400.0
2013-07-30 14:45:00,31.58,31.6,31.58,31.59,30400.0,23.7409,23.756,23.7409,23.7484,30400.0
2013-07-30 14:50:00,31.59,31.6,31.56,31.59,30900.0,23.7484,23.756,23.7259,23.7484,30900.0
2013-07-30 14:55:00,31.59,31.6,31.53,31.53,26200.0,23.7484,23.756,23.7033,23.7033,26200.0
2013-07-30 15:00:00,31.53,31.59,31.5,31.59,51800.0,23.7033,23.7484,23.6808,23.7484,51800.0
2013-07-30 15:05:00,31.59,31.61,31.57,31.58,67100.0,23.7484,23.7635,23.7334,23.7409,67100.0
2013-07-30 15:10:00,31.58,31.58,31.56,31.58,26800.0,23.7409,23.7409,23.7259,23.7409,26800.0
2013-07-30 15:15:00,31.58,31.59,31.56,31.56,60200.0,23.7409,23.7484,23.7259,23.7259,60200.0
2013-07-30 15:20:00,31.57,31.62,31.56,31.62,101000.0,23.7334,23.771,23.7259,23.771,101000.0
2013-07-30 15:25:00,31.62,31.62,31.58,31.61,54300.0,23.771,23.771,23.7409,23.7635,54300.0
2013-07-30 15:30:00,31.61,31.63,31.59,31.63,64300.0,23.7635,23.7785,23.7484,23.7785,64300.0
2013-07-30 15:35:00,31.63,31.64,31.61,31.62,43100.0,23.7785,23.786,23.7635,23.771,43100.0
2013-07-30 15:40:00,31.62,31.66,31.61,31.61,88900.0,23.771,23.8011,23.7635,23.7635,88900.0
2013-07-30 15:45:00,31.61,31.61,31.56,31.57,104200.0,23.7635,23.7635,23.7259,23.7334,104200.0
2013-07-30 15:50:00,31.57,31.61,31.55,31.56,101600.0,23.7334,23.7635,23.7184,23.7259,101600.0
2013-07-30 15:55:00,31.56,31.6,31.55,31.55,499500.0,23.7259,23.756,23.7184,23.7184,499500.0
2013-07-31 09:30:00,31.63,31.81,31.55,31.76,87700.0,23.7785,23.9138,23.7184,23.8762,87700.0
2013-07-31 09:35:00,31.73,31.75,31.71,31.71,28100.0,23.8537,23.8687,23.8387,23.8387,28100.0
2013-07-31 09:40:00,31.71,31.71,31.63,31.7,73700.0,23.8387,23.8387,23.7785,23.8311,73700.0
2013-07-31 09:45:00,31.7,31.89,31.7,31.85,88100.0,23.8311,23.974,23.8311,23.9439,88100.0
2013-07-31 09:50:00,31.85,31.87,31.78,31.78,50100.0,23.9439,23.9589,23.8913,23.8913,50100.0
2013-07-31 09:55:00,31.78,31.85,31.78,31.84,27900.0,23.8913,23.9439,23.8913,23.9364,27900.0
2013-07-31 10:00:00,31.85,31.9,31.82,31.89,68400.0,23.9439,23.9815,23.9214,23.974,68400.0
2013-07-31 10:05:00,31.89,31.92,31.88,31.91,56900.0,23.974,23.9965,23.9665,23.989,56900.0
2013-07-31 10:10:00,31.91,31.92,31.88,31.92,24700.0,23.989,23.9965,23.9665,23.9965,24700.0
2013-07-31 10:15:00,31.92,31.95,31.91,31.91,34800.0,23.9965,24.0191,23.989,23.989,34800.0
2013-07-31 10:20:00,31.92,31.92,31.86,31.86,17800.0,23.9965,23.9965,23.9514,23.9514,17800.0
2013-07-31 10:25:00,31.87,31.95,31.87,31.95,28600.0,23.9589,24.0191,23.9589,24.0191,28600.0
2013-07-31 10:30:00,31.95,31.96,31.91,31.91,36300.0,24.0191,24.0266,23.989,23.989,36300.0
2013-07-31 10:35:00,31.91,31.96,31.91,31.96,49400.0,23.989,24.0266,23.989,24.0266,49400.0
2013-07-31 10:40:00,31.96,31.98,31.93,31.93,41900.0,24.0266,24.0416,24.004,24.004,41900.0
2013-07-31 10:45:00,31.93,31.96,31.93,31.95,75800.0,24.004,24.0266,24.004,24.0191,75800.0
2013-07-31 10:50:00,31.95,31.95,31.91,31.92,75000.0,24.0191,24.0191,23.989,23.9965,75000.0
2013-07-31 10:55:00,31.91,31.92,31.88,31.9,80600.0,23.989,23.9965,23.9665,23.9815,80600.0
2013-07-31 11:00:00,31.9,31.91,31.89,31.9,37300.0,23.9815,23.989,23.974,23.9815,37300.0
2013-07-31 11:05:00,31.89,31.91,31.88,31.9,39400.0,23.974,23.989,23.9665,23.9815,39400.0
2013-07-31 11:10:00,31.9,31.9,31.85,31.85,57000.0,23.9815,23.9815,23.9439,23.9439,57000.0
2013-07-31 11:15:00,31.86,31.88,31.85,31.86,21800.0,23.9514,23.9665,23.9439,23.9514,21800.0
2013-07-31 11:20:00,31.85,31.87,31.82,31.83,38100.0,23.9439,23.9589,23.9214,23.9289,38100.0
2013-07-31 11:25:00,31.83,31.84,31.79,31.8,19800.0,23.9289,23.9364,23.8988,23.9063,19800.0
2013-07-31 11:30:00,31.8,31.84,31.8,31.82,30600.0,23.9063,23.9364,23.9063,23.9214,30600.0
2013-07-31 11:35:00,31.82,31.85,31.81,31.82,20000.0,23.9214,23.9439,23.9138,23.9214,20000.0
2013-07-31 11:40:00,31.81,31.82,31.8,31.81,15100.0,23.9138,23.9214,23.9063,23.9138,15100.0
2013-07-31 11:45:00,31.81,31.82,31.79,31.79,18000.0,23.9138,23.9214,23.8988,23.8988,18000.0
2013-07-31 11:50:00,31.79,31.79,31.75,31.76,32600.0,23.8988,23.8988,23.8687,23.8762,32600.0
2013-07-31 11:55:00,31.75,31.77,31.74,31.75,28200.0,23.8687,23.8838,23.8612,23.8687,28200.0
2013-07-31 12:00:00,31.75,31.76,31.73,31.76,26200.0,23.8687,23.8762,23.8537,23.8762,26200.0
2013-07-31 12:05:00,31.77,31.77,31.73,31.74,42800.0,23.8838,23.8838,23.8537,23.8612,42800.0
2013-07-31 12:10:00,31.74,31.79,31.74,31.78,46800.0,23.8612,23.8988,23.8612,23.8913,46800.0
2013-07-31 12:15:00,31.77,31.78,31.75,31.76,116200.0,23.8838,23.8913,23.8687,23.8762,116200.0
2013-07-31 12:20:00,31.75,31.76,31.72,31.72,18600.0,23.8687,23.8762,23.8462,23.8462,18600.0
2013-07-31 12:25:00,31.73,31.75,31.69,31.69,42000.0,23.8537,23.8687,23.8236,23.8236,42000.0
2013-07-31 12:30:00,31.7,31.7,31.65,31.68,118400.0,23.8311,23.8311,23.7936,23.8161,118400.0
2013-07-31 12:35:00,31.68,31.68,31.65,31.66,24400.0,23.8161,23.8161,23.7936,23.8011,24400.0
2013-07-31 12:40:00,31.65,31.67,31.65,31.66,26300.0,23.7936,23.8086,23.7936,23.8011,26300.0
2013-07-31 12:45:00,31.65,31.65,31.61,31.62,40100.0,23.7936,23.7936,23.7635,23.771,40100.0
2013-07-31 12:50:00,31.63,31.63,31.6,31.6,34500.0,23.7785,23.7785,23.756,23.756,34500.0
2013-07-31 12:55:00,31.6,31.63,31.59,31.62,42600.0,23.756,23.7785,23.7484,23.771,42600.0
2013-07-31 13:00:00,31.62,31.64,31.61,31.62,21000.0,23.771,23.786,23.7635,23.771,21000.0
2013-07-31 13:05:00,31.62,31.64,31.61,31.62,29600.0,23.771,23.786,23.7635,23.771,29600.0
2013-07-31 13:10:00,31.62,31.62,31.59,31.6,17600.0,23.771,23.771,23.7484,23.756,17600.0
2013-07-31 13:15:00,31.6,31.6,31.55,31.56,19400.0,23.756,23.756,23.7184,23.7259,19400.0
2013-07-31 13:20:00,31.55,31.59,31.55,31.59,18800.0,23.7184,23.7484,23.7184,23.7484,18800.0
2013-07-31 13:25:00,31.58,31.59,31.56,31.57,50800.0,23.7409,23.7484,23.7259,23.7334,50800.0
2013-07-31 13:30:00,31.58,31.63,31.57,31.63,23500.0,23.7409,23.7785,23.7334,23.7785,23500.0
2013-07-31 13:35:00,31.63,31.64,31.62,31.64,32300.0,23.7785,23.786,23.771,23.786,32300.0
2013-07-31 13:40:00,31.63,31.72,31.63,31.68,88200.0,23.7785,23.8462,23.7785,23.8161,88200.0
2013-07-31 13:45:00,31.68,31.69,31.65,31.65,25800.0,23.8161,23.8236,23.7936,23.7936,25800.0
2013-07-31 13:50:00,31.65,31.68,31.65,31.68,17800.0,23.7936,23.8161,23.7936,23.8161,17800.0
2013-07-31 13:55:00,31.68,31.69,31.66,31.67,27900.0,23.8161,23.8236,23.8011,23.8086,27900.0
2013-07-31 14:00:00,31.67,31.75,31.65,31.71,190800.0,23.8086,23.8687,23.7936,23.8387,190800.0
2013-07-31 14:05:00,31.72,31.74,31.66,31.67,72200.0,23.8462,23.8612,23.8011,23.8086,72200.0
2013-07-31 14:10:00,31.67,31.7,31.62,31.62,52400.0,23.8086,23.8311,23.771,23.771,52400.0
2013-07-31 14:15:00,31.63,31.64,31.5,31.59,119400.0,23.7785,23.786,23.6808,23.7484,119400.0
2013-07-31 14:20:00,31.58,31.64,31.56,31.63,73600.0,23.7409,23.786,23.7259,23.7785,73600.0
2013-07-31 14:25:00,31.63,31.65,31.61,31.61,25000.0,23.7785,23.7936,23.7635,23.7635,25000.0
2013-07-31 14:30:00,31.62,31.71,31.62,31.7,52400.0,23.771,23.8387,23.771,23.8311,52400.0
2013-07-31 14:35:00,31.7,31.74,31.67,31.72,40500.0,23.8311,23.8612,23.8086,23.8462,40500.0
2013-07-31 14:40:00,31.71,31.78,31.71,31.75,41000.0,23.8387,23.8913,23.8387,23.8687,41000.0
2013-07-31 14:45:00,31.74,31.75,31.72,31.72,29500.0,23.8612,23.8687,23.8462,23.8462,29500.0
2013-07-31 14:50:00,31.73,31.78,31.73,31.77,35500.0,23.8537,23.8913,23.8537,23.8838,35500.0
2013-07-31 14:55:00,31.76,31.78,31.75,31.77,9800.0,23.8762,23.8913,23.8687,23.8838,9800.0
2013-07-31 15:00:00,31.78,31.78,31.69,31.72,63400.0,23.8913,23.8913,23.8236,23.8462,63400.0
2013-07-31 15:05:00,31.72,31.73,31.67,31.68,34800.0,23.8462,23.8537,23.8086,23.8161,34800.0
2013-07-31 15:10:00,31.68,31.69,31.62,31.64,50600.0,23.8161,23.8236,23.771,23.786,50600.0
2013-07-31 15:15:00,31.65,31.69,31.64,31.68,29300.0,23.7936,23.8236,23.786,23.8161,29300.0
2013-07-31 15:20:00,31.68,31.69,31.65,31.66,37400.0,23.8161,23.8236,23.7936,23.8011,37400.0
2013-07-31 15:25:00,31.66,31.7,31.66,31.68,71000.0,23.8011,23.8311,23.8011,23.8161,71000.0
2013-07-31 15:30:00,31.68,31.69,31.59,31.61,77700.0,23.8161,23.8236,23.7484,23.7635,77700.0
2013-07-31 15:35:00,31.61,31.64,31.58,31.58,67400.0,23.7635,23.786,23.7409,23.7409,67400.0
2013-07-31 15:40:00,31.58,31.59,31.51,31.53,124100.0,23.7409,23.7484,23.6883,23.7033,124100.0
2013-07-31 15:45:00,31.53,31.56,31.47,31.51,237700.0,23.7033,23.7259,23.6582,23.6883,237700.0
2013-07-31 15:50:00,31.51,31.55,31.44,31.45,174300.0,23.6883,23.7184,23.6357,23.6432,174300.0
2013-07-31 15:55:00,31.45,31.5,31.41,31.45,518100.0,23.6432,23.6808,23.6131,23.6432,518100.0
2013-08-01 09:30:00,31.83,32.0,31.83,31.94,133100.0,23.9289,24.0567,23.9289,24.0116,133100.0
2013-08-01 09:35:00,31.95,31.96,31.87,31.9,60300.0,24.0191,24.0266,23.9589,23.9815,60300.0
2013-08-01 09:40:00,31.88,31.9,31.82,31.9,57700.0,23.9665,23.9815,23.9214,23.9815,57700.0
2013-08-01 09:45:00,31.91,31.93,31.85,31.87,50900.0,23.989,24.004,23.9439,23.9589,50900.0
2013-08-01 09:50:00,31.87,31.91,31.84,31.91,96000.0,23.9589,23.989,23.9364,23.989,96000.0
2013-08-01 09:55:00,31.92,31.95,31.89,31.94,153300.0,23.9965,24.0191,23.974,24.0116,153300.0
2013-08-01 10:00:00,31.94,32.07,31.91,32.04,110700.0,24.0116,24.1093,23.989,24.0867,110700.0
2013-08-01 10:05:00,32.04,32.09,32.02,32.08,47100.0,24.0867,24.1243,24.0717,24.1168,47100.0
2013-08-01 10:10:00,32.08,32.09,32.0,32.01,23600.0,24.1168,24.1243,24.0567,24.0642,23600.0
2013-08-01 10:15:00,32.01,32.06,32.0,32.05,56000.0,24.0642,24.1018,24.0567,24.0943,56000.0
2013-08-01 10:20:00,32.05,32.08,32.05,32.05,32200.0,24.0943,24.1168,24.0943,24.0943,32200.0
2013-08-01 10:25:00,32.05,32.06,32.02,32.04,28100.0,24.0943,24.1018,24.0717,24.0867,28100.0
2013-08-01 10:30:00,32.04,32.06,32.02,32.04,64100.0,24.0867,24.1018,24.0717,24.0867,64100.0
2013-08-01 10:35:00,32.05,32.06,32.02,32.03,54500.0,24.0943,24.1018,24.0717,24.0792,54500.0
2013-08-01 10:40:00,32.03,32.05,32.02,32.05,64700.0,24.0792,24.0943,24.0717,24.0943,64700.0
2013-08-01 10:45:00,32.05,32.06,32.01,32.03,108000.0,24.0943,24.1018,24.0642,24.0792,108000.0
2013-08-01 10:50:00,32.03,32.05,32.02,32.05,36400.0,24.0792,24.0943,24.0717,24.0943,36400.0
2013-08-01 10:55:00,32.04,32.08,32.04,32.06,66800.0,24.0867,24.1168,24.0867,24.1018,66800.0
2013-08-01 11:00:00,32.07,32.11,32.05,32.11,109200.0,24.1093,24.1394,24.0943,24.1394,109200.0
2013-08-01 11:05:00,32.1,32.14,32.1,32.13,31900.0,24.1318,24.1619,24.1318,24.1544,31900.0
2013-08-01 11:10:00,32.14,32.16,32.11,32.13,31500.0,24.1619,24.177,24.1394,24.1544,31500.0
2013-08-01 11:15:00,32.13,32.15,32.13,32.14,29400.0,24.1544,24.1694,24.1544,24.1619,29400.0
2013-08-01 11:20:00,32.13,32.14,32.12,32.13,25800.0,24.1544,24.1619,24.1469,24.1544,25800.0
2013-08-01 11:25:00,32.14,32.14,32.11,32.11,14200.0,24.1619,24.1619,24.1394,24.1394,14200.0
2013-08-01 11:30:00,32.11,32.15,32.11,32.15,59600.0,24.1394,24.1694,24.1394,24.1694,59600.0
2013-08-01 11:35:00,32.15,32.16,32.14,32.16,16800.0,24.1694,24.177,24.1619,24.177,16800.0
2013-08-01 11:40:00,32.15,32.21,32.15,32.2,140800.0,24.1694,24.2145,24.1694,24.207,140800.0
2013-08-01 11:45:00,32.2,32.25,32.19,32.23,125700.0,24.207,24.2446,24.1995,24.2296,125700.0
2013-08-01 11:50:00,32.23,32.24,32.21,32.22,216700.0,24.2296,24.2371,24.2145,24.2221,216700.0
2013-08-01 11:55:00,32.21,32.22,32.2,32.21,34600.0,24.2145,24.2221,24.207,24.2145,34600.0
2013-08-01 12:00:00,32.2,32.22,32.2,32.22,25800.0,24.207,24.2221,24.207,24.2221,25800.0
2013-08-01 12:05:00,32.22,32.22,32.19,32.2,45700.0,24.2221,24.2221,24.1995,24.207,45700.0
2013-08-01 12:10:00,32.19,32.2,32.19,32.2,13100.0,24.1995,24.207,24.1995,24.207,13100.0
2013-08-01 12:15:00,32.2,32.24,32.2,32.23,53900.0,24.207,24.2371,24.207,24.2296,53900.0
2013-08-01 12:20:00,32.22,32.22,32.2,32.2,19200.0,24.2221,24.2221,24.207,24.207,19200.0
2013-08-01 12:25:00,32.2,32.23,32.19,32.23,41400.0,24.207,24.2296,24.1995,24.2296,41400.0
2013-08-01 12:30:00,32.23,32.24,32.21,32.22,37900.0,24.2296,24.2371,24.2145,24.2221,37900.0
2013-08-01 12:35:00,32.22,32.23,32.19,32.19,44800.0,24.2221,24.2296,24.1995,24.1995,44800.0
2013-08-01 12:40:00,32.19,32.2,32.19,32.19,19500.0,24.1995,24.207,24.1995,24.1995,19500.0
2013-08-01 12:45:00,32.19,32.2,32.12,32.12,170900.0,24.1995,24.207,24.1469,24.1469,170900.0
2013-08-01 12:50:00,32.13,32.13,32.11,32.11,16800.0,24.1544,24.1544,24.1394,24.1394,16800.0
2013-08-01 12:55:00,32.11,32.12,32.09,32.11,26400.0,24.1394,24.1469,24.1243,24.1394,26400.0
2013-08-01 13:00:00,32.11,32.12,32.1,32.11,24600.0,24.1394,24.1469,24.1318,24.1394,24600.0
2013-08-01 13:05:00,32.1,32.1,32.08,32.09,21800.0,24.1318,24.1318,24.1168,24.1243,21800.0
2013-08-01 13:10:00,32.09,32.11,32.09,32.11,24300.0,24.1243,24.1394,24.1243,24.1394,24300.0
2013-08-01 13:15:00,32.11,32.11,32.09,32.09,21700.0,24.1394,24.1394,24.1243,24.1243,21700.0
2013-08-01 13:20:00,32.1,32.1,32.08,32.09,7800.0,24.1318,24.1318,24.1168,24.1243,7800.0
2013-08-01 13:25:00,32.08,32.09,32.06,32.06,14700.0,24.1168,24.1243,24.1018,24.1018,14700.0
2013-08-01 13:30:00,32.07,32.08,32.06,32.07,25100.0,24.1093,24.1168,24.1018,24.1093,25100.0
2013-08-01 13:35:00,32.07,32.07,32.02,32.02,44100.0,24.1093,24.1093,24.0717,24.0717,44100.0
2013-08-01 13:40:00,32.03,32.04,32.02,32.04,29800.0,24.0792,24.0867,24.0717,24.0867,29800.0
2013-08-01 13:45:00,32.04,32.05,32.04,32.05,11400.0,24.0867,24.0943,24.0867,24.0943,11400.0
2013-08-01 13:50:00,32.04,32.05,32.04,32.05,3400.0,24.0867,24.0943,24.0867,24.0943,3400.0
2013-08-01 13:55:00,32.05,32.06,32.04,32.05,46800.0,24.0943,24.1018,24.0867,24.0943,46800.0
2013-08-01 14:00:00,32.06,32.09,32.05,32.09,30300.0,24.1018,24.1243,24.0943,24.1243,30300.0
2013-08-01 14:05:00,32.09,32.09,32.05,32.09,70300.0,24.1243,24.1243,24.0943,24.1243,70300.0
2013-08-01 14:10:00,32.09,32.11,32.08,32.08,38800.0,24.1243,24.1394,24.1168,24.1168,38800.0
2013-08-01 14:15:00,32.09,32.09,32.05,32.05,23800.0,24.1243,24.1243,24.0943,24.0943,23800.0
2013-08-01 14:20:00,32.06,32.07,32.05,32.06,35800.0,24.1018,24.1093,24.0943,24.1018,35800.0
2013-08-01 14:25:00,32.06,32.06,32.04,32.05,36200.0,24.1018,24.1018,24.0867,24.0943,36200.0
2013-08-01 14:30:00,32.05,32.05,32.04,32.04,15500.0,24.0943,24.0943,24.0867,24.0867,15500.0
2013-08-01 14:35:00,32.04,32.04,32.01,32.02,26500.0,24.0867,24.0867,24.0642,24.0717,26500.0
2013-08-01 14:40:00,32.02,32.04,32.01,32.01,32100.0,24.0717,24.0867,24.0642,24.0642,32100.0
2013-08-01 14:45:00,32.01,32.02,31.99,32.0,41000.0,24.0642,24.0717,24.0492,24.0567,41000.0
2013-08-01 14:50:00,32.0,32.0,31.96,31.99,70600.0,24.0567,24.0567,24.0266,24.0492,70600.0
2013-08-01 14:55:00,31.98,31.99,31.96,31.98,29900.0,24.0416,24.0492,24.0266,24.0416,29900.0
2013-08-01 15:00:00,31.98,31.99,31.96,31.96,35100.0,24.0416,24.0492,24.0266,24.0266,35100.0
2013-08-01 15:05:00,31.97,31.99,31.96,31.98,42200.0,24.0341,24.0492,24.0266,24.0416,42200.0
2013-08-01 15:10:00,31.98,32.0,31.97,31.99,30800.0,24.0416,24.0567,24.0341,24.0492,30800.0
2013-08-01 15:15:00,31.98,31.99,31.93,31.95,48800.0,24.0416,24.0492,24.004,24.0191,48800.0
2013-08-01 15:20:00,31.95,31.95,31.91,31.93,34300.0,24.0191,24.0191,23.989,24.004,34300.0
2013-08-01 15:25:00,31.93,31.94,31.92,31.94,122200.0,24.004,24.0116,23.9965,24.0116,122200.0
2013-08-01 15:30:00,31.94,31.95,31.92,31.95,125500.0,24.0116,24.0191,23.9965,24.0191,125500.0
2013-08-01 15:35:00,31.95,32.04,31.94,32.03,70900.0,24.0191,24.0867,24.0116,24.0792,70900.0
2013-08-01 15:40:00,32.02,32.05,32.02,32.03,87700.0,24.0717,24.0943,24.0717,24.0792,87700.0
2013-08-01 15:45:00,32.04,32.05,32.01,32.03,122900.0,24.0867,24.0943,24.0642,24.0792,122900.0
2013-08-01 15:50:00,32.03,32.03,32.02,32.02,108700.0,24.0792,24.0792,24.0717,24.0717,108700.0
2013-08-01 15:55:00,32.03,32.04,31.99,32.01,374600.0,24.0792,24.0867,24.0492,24.0642,374600.0
2013-08-02 09:30:00,31.93,31.95,31.71,31.81,54100.0,24.004,24.0191,23.8387,23.9138,54100.0
2013-08-02 09:35:00,31.79,31.81,31.72,31.77,38300.0,23.8988,23.9138,23.8462,23.8838,38300.0
2013-08-02 09:40:00,31.77,31.88,31.73,31.84,61400.0,23.8838,23.9665,23.8537,23.9364,61400.0
2013-08-02 09:45:00,31.85,31.86,31.75,31.79,55700.0,23.9439,23.9514,23.8687,23.8988,55700.0
2013-08-02 09:50:00,31.78,31.89,31.78,31.89,52400.0,23.8913,23.974,23.8913,23.974,52400.0
2013-08-02 09:55:00,31.89,31.9,31.82,31.85,56300.0,23.974,23.9815,23.9214,23.9439,56300.0
2013-08-02 10:00:00,31.84,31.85,31.78,31.81,52400.0,23.9364,23.9439,23.8913,23.9138,52400.0
2013-08-02 10:05:00,31.8,31.8,31.74,31.74,31300.0,23.9063,23.9063,23.8612,23.8612,31300.0
2013-08-02 10:10:00,31.75,31.78,31.72,31.77,58400.0,23.8687,23.8913,23.8462,23.8838,58400.0
2013-08-02 10:15:00,31.77,31.85,31.77,31.85,53400.0,23.8838,23.9439,23.8838,23.9439,53400.0
2013-08-02 10:20:00,31.84,31.85,31.77,31.77,97900.0,23.9364,23.9439,23.8838,23.8838,97900.0
2013-08-02 10:25:00,31.77,31.82,31.76,31.79,71600.0,23.8838,23.9214,23.8762,23.8988,71600.0
2013-08-02 10:30:00,31.8,31.84,31.78,31.84,51300.0,23.9063,23.9364,23.8913,23.9364,51300.0
2013-08-02 10:35:00,31.83,31.85,31.81,31.84,37000.0,23.9289,23.9439,23.9138,23.9364,37000.0
2013-08-02 10:40:00,31.83,31.84,31.8,31.81,47100.0,23.9289,23.9364,23.9063,23.9138,47100.0
2013-08-02 10:45:00,31.8,31.8,31.76,31.76,20000.0,23.9063,23.9063,23.8762,23.8762,20000.0
2013-08-02 10:50:00,31.76,31.77,31.74,31.75,20100.0,23.8762,23.8838,23.8612,23.8687,20100.0
2013-08-02 10:55:00,31.75,31.76,31.74,31.75,18000.0,23.8687,23.8762,23.8612,23.8687,18000.0
2013-08-02 11:00:00,31.75,31.76,31.74,31.76,49500.0,23.8687,23.8762,23.8612,23.8762,49500.0
2013-08-02 11:05:00,31.75,31.76,31.72,31.73,40000.0,23.8687,23.8762,23.8462,23.8537,40000.0
2013-08-02 11:10:00,31.73,31.74,31.73,31.74,13100.0,23.8537,23.8612,23.8537,23.8612,13100.0
2013-08-02 11:15:00,31.73,31.76,31.73,31.76,20700.0,23.8537,23.8762,23.8537,23.8762,20700.0
2013-08-02 11:20:00,31.75,31.76,31.73,31.74,25400.0,23.8687,23.8762,23.8537,23.8612,25400.0
2013-08-02 11:25:00,31.74,31.76,31.74,31.76,25400.0,23.8612,23.8762,23.8612,23.8762,25400.0
2013-08-02 11:30:00,31.76,31.8,31.76,31.8,19900.0,23.8762,23.9063,23.8762,23.9063,19900.0
2013-08-02 11:35:00,31.8,31.8,31.76,31.77,61000.0,23.9063,23.9063,23.8762,23.8838,61000.0
2013-08-02 11:40:00,31.76,31.8,31.76,31.78,24800.0,23.8762,23.9063,23.8762,23.8913,24800.0
2013-08-02 11:45:00,31.79,31.79,31.77,31.79,11800.0,23.8988,23.8988,23.8838,23.8988,11800.0
2013-08-02 11:50:00,31.79,31.81,31.78,31.8,19800.0,23.8988,23.9138,23.8913,23.9063,19800.0
2013-08-02 11:55:00,31.8,31.8,31.78,31.79,17600.0,23.9063,23.9063,23.8913,23.8988,17600.0
2013-08-02 12:00:00,31.79,31.79,31.77,31.77,27900.0,23.8988,23.8988,23.8838,23.8838,27900.0
2013-08-02 12:05:00,31.77,31.77,31.76,31.76,12100.0,23.8838,23.8838,23.8762,23.8762,12100.0
2013-08-02 12:10:00,31.76,31.77,31.75,31.77,23500.0,23.8762,23.8838,23.8687,23.8838,23500.0
2013-08-02 12:15:00,31.77,31.78,31.76,31.77,5500.0,23.8838,23.8913,23.8762,23.8838,5500.0
2013-08-02 12:20:00,31.78,31.81,31.78,31.8,33400.0,23.8913,23.9138,23.8913,23.9063,33400.0
2013-08-02 12:25:00,31.79,31.81,31.76,31.76,31400.0,23.8988,23.9138,23.8762,23.8762,31400.0
2013-08-02 12:30:00,31.76,31.79,31.76,31.79,18700.0,23.8762,23.8988,23.8762,23.8988,18700.0
2013-08-02 12:35:00,31.79,31.79,31.76,31.76,15200.0,23.8988,23.8988,23.8762,23.8762,15200.0
2013-08-02 12:40:00,31.77,31.78,31.76,31.76,19100.0,23.8838,23.8913,23.8762,23.8762,19100.0
2013-08-02 12:45:00,31.77,31.79,31.77,31.79,18000.0,23.8838,23.8988,23.8838,23.8988,18000.0
2013-08-02 12:50:00,31.79,31.8,31.78,31.79,7000.0,23.8988,23.9063,23.8913,23.8988,7000.0
2013-08-02 12:55:00,31.79,31.79,31.77,31.77,14700.0,23.8988,23.8988,23.8838,23.8838,14700.0
2013-08-02 13:00:00,31.77,31.78,31.74,31.74,10100.0,23.8838,23.8913,23.8612,23.8612,10100.0
2013-08-02 13:05:00,31.74,31.75,31.73,31.74,9700.0,23.8612,23.8687,23.8537,23.8612,9700.0
2013-08-02 13:10:00,31.73,31.77,31.73,31.76,20400.0,23.8537,23.8838,23.8537,23.8762,20400.0
2013-08-02 13:15:00,31.77,31.79,31.77,31.78,12700.0,23.8838,23.8988,23.8838,23.8913,12700.0
2013-08-02 13:20:00,31.78,31.79,31.78,31.79,6900.0,23.8913,23.8988,23.8913,23.8988,6900.0
2013-08-02 13:25:00,31.79,31.79,31.77,31.77,17700.0,23.8988,23.8988,23.8838,23.8838,17700.0
2013-08-02 13:30:00,31.77,31.77,31.75,31.77,26500.0,23.8838,23.8838,23.8687,23.8838,26500.0
2013-08-02 13:35:00,31.77,31.78,31.75,31.75,11700.0,23.8838,23.8913,23.8687,23.8687,11700.0
2013-08-02 13:40:00,31.75,31.76,31.74,31.76,28000.0,23.8687,23.8762,23.8612,23.8762,28000.0
2013-08-02 13:45:00,31.76,31.76,31.74,31.75,10500.0,23.8762,23.8762,23.8612,23.8687,10500.0
2013-08-02 13:50:00,31.74,31.76,31.74,31.75,29500.0,23.8612,23.8762,23.8612,23.8687,29500.0
2013-08-02 13:55:00,31.75,31.76,31.74,31.75,18300.0,23.8687,23.8762,23.8612,23.8687,18300.0
2013-08-02 14:00:00,31.74,31.75,31.73,31.75,23700.0,23.8612,23.8687,23.8537,23.8687,23700.0
2013-08-02 14:05:00,31.75,31.75,31.73,31.75,18500.0,23.8687,23.8687,23.8537,23.8687,18500.0
2013-08-02 14:10:00,31.74,31.77,31.74,31.76,13800.0,23.8612,23.8838,23.8612,23.8762,13800.0
2013-08-02 14:15:00,31.76,31.78,31.76,31.77,25700.0,23.8762,23.8913,23.8762,23.8838,25700.0
2013-08-02 14:20:00,31.76,31.77,31.75,31.76,12400.0,23.8762,23.8838,23.8687,23.8762,12400.0
2013-08-02 14:25:00,31.76,31.76,31.74,31.76,28000.0,23.8762,23.8762,23.8612,23.8762,28000.0
2013-08-02 14:30:00,31.76,31.76,31.74,31.74,19200.0,23.8762,23.8762,23.8612,23.8612,19200.0
2013-08-02 14:35:00,31.74,31.75,31.7,31.75,56900.0,23.8612,23.8687,23.8311,23.8687,56900.0
2013-08-02 14:40:00,31.75,31.78,31.75,31.77,20900.0,23.8687,23.8913,23.8687,23.8838,20900.0
2013-08-02 14:45:00,31.77,31.78,31.76,31.78,20100.0,23.8838,23.8913,23.8762,23.8913,20100.0
2013-08-02 14:50:00,31.77,31.78,31.75,31.75,10000.0,23.8838,23.8913,23.8687,23.8687,10000.0
2013-08-02 14:55:00,31.75,31.77,31.75,31.77,22700.0,23.8687,23.8838,23.8687,23.8838,22700.0
2013-08-02 15:00:00,31.77,31.78,31.75,31.76,33300.0,23.8838,23.8913,23.8687,23.8762,33300.0
2013-08-02 15:05:00,31.77,31.77,31.75,31.77,20400.0,23.8838,23.8838,23.8687,23.8838,20400.0
2013-08-02 15:10:00,31.76,31.78,31.76,31.78,13200.0,23.8762,23.8913,23.8762,23.8913,13200.0
2013-08-02 15:15:00,31.78,31.78,31.76,31.77,19100.0,23.8913,23.8913,23.8762,23.8838,19100.0
2013-08-02 15:20:00,31.76,31.77,31.74,31.74,22700.0,23.8762,23.8838,23.8612,23.8612,22700.0
2013-08-02 15:25:00,31.74,31.76,31.74,31.76,30100.0,23.8612,23.8762,23.8612,23.8762,30100.0
2013-08-02 15:30:00,31.75,31.76,31.74,31.76,44300.0,23.8687,23.8762,23.8612,23.8762,44300.0
2013-08-02 15:35:00,31.76,31.77,31.74,31.77,46900.0,23.8762,23.8838,23.8612,23.8838,46900.0
2013-08-02 15:40:00,31.77,31.78,31.74,31.77,99400.0,23.8838,23.8913,23.8612,23.8838,99400.0
2013-08-02 15:45:00,31.77,31.81,31.77,31.8,146300.0,23.8838,23.9138,23.8838,23.9063,146300.0
2013-08-02 15:50:00,31.8,31.81,31.78,31.81,102200.0,23.9063,23.9138,23.8913,23.9138,102200.0
2013-08-02 15:55:00,31.81,31.81,31.77,31.79,227900.0,23.9138,23.9138,23.8838,23.8988,227900.0
2013-08-05 09:30:00,31.74,31.8,31.54,31.63,51300.0,23.8612,23.9063,23.7109,23.7785,51300.0
2013-08-05 09:35:00,31.64,31.64,31.53,31.58,30900.0,23.786,23.786,23.7033,23.7409,30900.0
2013-08-05 09:40:00,31.59,31.65,31.59,31.6,27900.0,23.7484,23.7936,23.7484,23.756,27900.0
2013-08-05 09:45:00,31.6,31.69,31.59,31.66,37600.0,23.756,23.8236,23.7484,23.8011,37600.0
2013-08-05 09:50:00,31.67,31.8,31.67,31.78,22100.0,23.8086,23.9063,23.8086,23.8913,22100.0
2013-08-05 09:55:00,31.79,31.83,31.75,31.75,25300.0,23.8988,23.9289,23.8687,23.8687,25300.0
2013-08-05 10:00:00,31.74,31.78,31.72,31.73,21800.0,23.8612,23.8913,23.8462,23.8537,21800.0
2013-08-05 10:05:00,31.73,31.77,31.73,31.77,22300.0,23.8537,23.8838,23.8537,23.8838,22300.0
2013-08-05 10:10:00,31.77,31.78,31.76,31.77,16200.0,23.8838,23.8913,23.8762,23.8838,16200.0
2013-08-05 10:15:00,31.76,31.78,31.74,31.74,39600.0,23.8762,23.8913,23.8612,23.8612,39600.0
2013-08-05 10:20:00,31.74,31.78,31.73,31.76,66000.0,23.8612,23.8913,23.8537,23.8762,66000.0
2013-08-05 10:25:00,31.75,31.76,31.72,31.73,51400.0,23.8687,23.8762,23.8462,23.8537,51400.0
2013-08-05 10:30:00,31.74,31.79,31.74,31.76,84200.0,23.8612,23.8988,23.8612,23.8762,84200.0
2013-08-05 10:35:00,31.77,31.81,31.76,31.81,10700.0,23.8838,23.9138,23.8762,23.9138,10700.0
2013-08-05 10:40:00,31.81,31.81,31.76,31.77,62500.0,23.9138,23.9138,23.8762,23.8838,62500.0
2013-08-05 10:45:00,31.78,31.78,31.74,31.75,21900.0,23.8913,23.8913,23.8612,23.8687,21900.0
2013-08-05 10:50:00,31.76,31.78,31.75,31.75,11100.0,23.8762,23.8913,23.8687,23.8687,11100.0
2013-08-05 10:55:00,31.75,31.76,31.73,31.74,34400.0,23.8687,23.8762,23.8537,23.8612,34400.0
2013-08-05 11:00:00,31.75,31.79,31.74,31.79,16900.0,23.8687,23.8988,23.8612,23.8988,16900.0
2013-08-05 11:05:00,31.79,31.81,31.77,31.77,30100.0,23.8988,23.9138,23.8838,23.8838,30100.0
2013-08-05 11:10:00,31.77,31.78,31.74,31.75,21500.0,23.8838,23.8913,23.8612,23.8687,21500.0
2013-08-05 11:15:00,31.75,31.76,31.73,31.73,31500.0,23.8687,23.8762,23.8537,23.8537,31500.0
2013-08-05 11:20:00,31.74,31.74,31.69,31.7,60200.0,23.8612,23.8612,23.8236,23.8311,60200.0
2013-08-05 11:25:00,31.71,31.74,31.71,31.71,13100.0,23.8387,23.8612,23.8387,23.8387,13100.0
2013-08-05 11:30:00,31.71,31.71,31.66,31.68,53100.0,23.8387,23.8387,23.8011,23.8161,53100.0
2013-08-05 11:35:00,31.69,31.7,31.68,31.69,25400.0,23.8236,23.8311,23.8161,23.8236,25400.0
2013-08-05 11:40:00,31.69,31.7,31.69,31.69,20900.0,23.8236,23.8311,23.8236,23.8236,20900.0
2013-08-05 11:45:00,31.7,31.7,31.67,31.68,20100.0,23.8311,23.8311,23.8086,23.8161,20100.0
2013-08-05 11:50:00,31.69,31.71,31.68,31.7,21700.0,23.8236,23.8387,23.8161,23.8311,21700.0
2013-08-05 11:55:00,31.71,31.72,31.7,31.71,20700.0,23.8387,23.8462,23.8311,23.8387,20700.0
2013-08-05 12:00:00,31.7,31.72,31.69,31.72,16700.0,23.8311,23.8462,23.8236,23.8462,16700.0
2013-08-05 12:05:00,31.72,31.72,31.69,31.69,22000.0,23.8462,23.8462,23.8236,23.8236,22000.0
2013-08-05 12:10:00,31.7,31.72,31.69,31.72,18900.0,23.8311,23.8462,23.8236,23.8462,18900.0
2013-08-05 12:15:00,31.72,31.75,31.71,31.74,14500.0,23.8462,23.8687,23.8387,23.8612,14500.0
2013-08-05 12:20:00,31.74,31.75,31.74,31.75,23900.0,23.8612,23.8687,23.8612,23.8687,23900.0
2013-08-05 12:25:00,31.74,31.74,31.72,31.73,17900.0,23.8612,23.8612,23.8462,23.8537,17900.0
2013-08-05 12:30:00,31.74,31.74,31.71,31.72,16300.0,23.8612,23.8612,23.8387,23.8462,16300.0
2013-08-05 12:35:00,31.73,31.73,31.7,31.7,22200.0,23.8537,23.8537,23.8311,23.8311,22200.0
2013-08-05 12:40:00,31.7,31.7,31.68,31.7,14500.0,23.8311,23.8311,23.8161,23.8311,14500.0
2013-08-05 12:45:00,31.7,31.71,31.6,31.66,285800.0,23.8311,23.8387,23.756,23.8011,285800.0
2013-08-05 12:50:00,31.67,31.71,31.67,31.71,20700.0,23.8086,23.8387,23.8086,23.8387,20700.0
2013-08-05 12:55:00,31.71,31.73,31.7,31.73,38100.0,23.8387,23.8537,23.8311,23.8537,38100.0
2013-08-05 13:00:00,31.73,31.73,31.69,31.7,51800.0,23.8537,23.8537,23.8236,23.8311,51800.0
2013-08-05 13:05:00,31.69,31.7,31.64,31.65,26000.0,23.8236,23.8311,23.786,23.7936,26000.0
2013-08-05 13:10:00,31.65,31.67,31.65,31.67,19400.0,23.7936,23.8086,23.7936,23.8086,19400.0
2013-08-05 13:15:00,31.67,31.68,31.64,31.64,35800.0,23.8086,23.8161,23.786,23.786,35800.0
2013-08-05 13:20:00,31.65,31.66,31.63,31.64,30100.0,23.7936,23.8011,23.7785,23.786,30100.0
2013-08-05 13:25:00,31.65,31.67,31.65,31.65,14500.0,23.7936,23.8086,23.7936,23.7936,14500.0
2013-08-05 13:30:00,31.65,31.68,31.64,31.65,43600.0,23.7936,23.8161,23.786,23.7936,43600.0
2013-08-05 13:35:00,31.64,31.65,31.63,31.63,10600.0,23.786,23.7936,23.7785,23.7785,10600.0
2013-08-05 13:40:00,31.64,31.65,31.64,31.64,11800.0,23.786,23.7936,23.786,23.786,11800.0
2013-08-05 13:45:00,31.63,31.64,31.63,31.64,2600.0,23.7785,23.786,23.7785,23.786,2600.0
2013-08-05 13:50:00,31.64,31.65,31.63,31.63,15000.0,23.786,23.7936,23.7785,23.7785,15000.0
2013-08-05 13:55:00,31.64,31.68,31.64,31.65,33400.0,23.786,23.8161,23.786,23.7936,33400.0
2013-08-05 14:00:00,31.65,31.66,31.63,31.64,34700.0,23.7936,23.8011,23.7785,23.786,34700.0
2013-08-05 14:05:00,31.64,31.65,31.63,31.63,21600.0,23.786,23.7936,23.7785,23.7785,21600.0
2013-08-05 14:10:00,31.64,31.67,31.63,31.67,18100.0,23.786,23.8086,23.7785,23.8086,18100.0
2013-08-05 14:15:00,31.66,31.68,31.64,31.65,43700.0,23.8011,23.8161,23.786,23.7936,43700.0
2013-08-05 14:20:00,31.66,31.66,31.64,31.64,15400.0,23.8011,23.8011,23.786,23.786,15400.0
2013-08-05 14:25:00,31.64,31.67,31.63,31.65,36700.0,23.786,23.8086,23.7785,23.7936,36700.0
2013-08-05 14:30:00,31.65,31.69,31.65,31.69,29000.0,23.7936,23.8236,23.7936,23.8236,29000.0
2013-08-05 14:35:00,31.68,31.7,31.68,31.69,31900.0,23.8161,23.8311,23.8161,23.8236,31900.0
2013-08-05 14:40:00,31.69,31.7,31.68,31.69,16200.0,23.8236,23.8311,23.8161,23.8236,16200.0
2013-08-05 14:45:00,31.69,31.7,31.67,31.68,49500.0,23.8236,23.8311,23.8086,23.8161,49500.0
2013-08-05 14:50:00,31.67,31.7,31.67,31.7,10500.0,23.8086,23.8311,23.8086,23.8311,10500.0
2013-08-05 14:55:00,31.7,31.7,31.68,31.69,28600.0,23.8311,23.8311,23.8161,23.8236,28600.0
2013-08-05 15:00:00,31.68,31.7,31.68,31.69,30900.0,23.8161,23.8311,23.8161,23.8236,30900.0
2013-08-05 15:05:00,31.69,31.7,31.67,31.69,37900.0,23.8236,23.8311,23.8086,23.8236,37900.0
2013-08-05 15:10:00,31.68,31.69,31.67,31.68,46500.0,23.8161,23.8236,23.8086,23.8161,46500.0
2013-08-05 15:15:00,31.68,31.7,31.68,31.7,32200.0,23.8161,23.8311,23.8161,23.8311,32200.0
2013-08-05 15:20:00,31.7,31.7,31.68,31.7,42500.0,23.8311,23.8311,23.8161,23.8311,42500.0
2013-08-05 15:25:00,31.7,31.73,31.7,31.73,64600.0,23.8311,23.8537,23.8311,23.8537,64600.0
2013-08-05 15:30:00,31.73,31.74,31.7,31.71,76600.0,23.8537,23.8612,23.8311,23.8387,76600.0
2013-08-05 15:35:00,31.71,31.73,31.7,31.72,48300.0,23.8387,23.8537,23.8311,23.8462,48300.0
2013-08-05 15:40:00,31.72,31.76,31.72,31.74,47600.0,23.8462,23.8762,23.8462,23.8612,47600.0
2013-08-05 15:45:00,31.75,31.75,31.71,31.72,75900.0,23.8687,23.8687,23.8387,23.8462,75900.0
2013-08-05 15:50:00,31.72,31.73,31.68,31.68,113600.0,23.8462,23.8537,23.8161,23.8161,113600.0
2013-08-05 15:55:00,31.69,31.71,31.67,31.69,228900.0,23.8236,23.8387,23.8086,23.8236,228900.0
2013-08-06 09:30:00,31.66,31.77,31.59,31.68,59700.0,23.8011,23.8838,23.7484,23.8161,59700.0
2013-08-06 09:35:00,31.69,31.74,31.67,31.7,16600.0,23.8236,23.8612,23.8086,23.8311,16600.0
2013-08-06 09:40:00,31.7,31.71,31.66,31.68,23000.0,23.8311,23.8387,23.8011,23.8161,23000.0
2013-08-06 09:45:00,31.69,31.7,31.65,31.67,28800.0,23.8236,23.8311,23.7936,23.8086,28800.0
2013-08-06 09:50:00,31.67,31.68,31.63,31.67,25100.0,23.8086,23.8161,23.7785,23.8086,25100.0
2013-08-06 09:55:00,31.66,31.7,31.63,31.7,37800.0,23.8011,23.8311,23.7785,23.8311,37800.0
2013-08-06 10:00:00,31.71,31.73,31.66,31.66,39300.0,23.8387,23.8537,23.8011,23.8011,39300.0
2013-08-06 10:05:00,31.66,31.7,31.64,31.67,74800.0,23.8011,23.8311,23.786,23.8086,74800.0
2013-08-06 10:10:00,31.68,31.68,31.6,31.62,88400.0,23.8161,23.8161,23.756,23.771,88400.0
2013-08-06 10:15:00,31.62,31.66,31.61,31.66,53200.0,23.771,23.8011,23.7635,23.8011,53200.0
2013-08-06 10:20:00,31.65,31.65,31.56,31.58,70100.0,23.7936,23.7936,23.7259,23.7409,70100.0
2013-08-06 10:25:00,31.57,31.62,31.56,31.61,49000.0,23.7334,23.771,23.7259,23.7635,49000.0
2013-08-06 10:30:00,31.61,31.61,31.44,31.46,82400.0,23.7635,23.7635,23.6357,23.6507,82400.0
2013-08-06 10:35:00,31.47,31.53,31.47,31.51,38800.0,23.6582,23.7033,23.6582,23.6883,38800.0
2013-08-06 10:40:00,31.51,31.55,31.51,31.53,42300.0,23.6883,23.7184,23.6883,23.7033,42300.0
2013-08-06 10:45:00,31.53,31.57,31.51,31.54,47400.0,23.7033,23.7334,23.6883,23.7109,47400.0
2013-08-06 10:50:00,31.54,31.58,31.53,31.56,37300.0,23.7109,23.7409,23.7033,23.7259,37300.0
2013-08-06 10:55:00,31.56,31.57,31.52,31.52,24900.0,23.7259,23.7334,23.6958,23.6958,24900.0
2013-08-06 11:00:00,31.52,31.57,31.51,31.57,30100.0,23.6958,23.7334,23.6883,23.7334,30100.0
2013-08-06 11:05:00,31.56,31.59,31.55,31.58,12100.0,23.7259,23.7484,23.7184,23.7409,12100.0
2013-08-06 11:10:00,31.59,31.59,31.57,31.59,27300.0,23.7484,23.7484,23.7334,23.7484,27300.0
2013-08-06 11:15:00,31.58,31.6,31.55,31.59,49300.0,23.7409,23.756,23.7184,23.7484,49300.0
2013-08-06 11:20:00,31.59,31.61,31.58,31.6,58600.0,23.7484,23.7635,23.7409,23.756,58600.0
2013-08-06 11:25:00,31.6,31.61,31.59,31.59,63400.0,23.756,23.7635,23.7484,23.7484,63400.0
2013-08-06 11:30:00,31.6,31.61,31.59,31.59,21200.0,23.756,23.7635,23.7484,23.7484,21200.0
2013-08-06 11:35:00,31.6,31.6,31.57,31.6,22500.0,23.756,23.756,23.7334,23.756,22500.0
2013-08-06 11:40:00,31.6,31.61,31.58,31.58,25200.0,23.756,23.7635,23.7409,23.7409,25200.0
2013-08-06 11:45:00,31.59,31.61,31.58,31.59,28800.0,23.7484,23.7635,23.7409,23.7484,28800.0
2013-08-06 11:50:00,31.6,31.6,31.56,31.57,12600.0,23.756,23.756,23.7259,23.7334,12600.0
2013-08-06 11:55:00,31.58,31.61,31.58,31.59,26000.0,23.7409,23.7635,23.7409,23.7484,26000.0
2013-08-06 12:00:00,31.59,31.6,31.57,31.59,16900.0,23.7484,23.756,23.7334,23.7484,16900.0
2013-08-06 12:05:00,31.58,31.61,31.58,31.6,18900.0,23.7409,23.7635,23.7409,23.756,18900.0
2013-08-06 12:10:00,31.6,31.61,31.57,31.57,19200.0,23.756,23.7635,23.7334,23.7334,19200.0
2013-08-06 12:15:00,31.56,31.56,31.54,31.54,12800.0,23.7259,23.7259,23.7109,23.7109,12800.0
2013-08-06 12:20:00,31.55,31.56,31.53,31.56,14000.0,23.7184,23.7259,23.7033,23.7259,14000.0
2013-08-06 12:25:00,31.56,31.56,31.55,31.56,2200.0,23.7259,23.7259,23.7184,23.7259,2200.0
2013-08-06 12:30:00,31.56,31.6,31.56,31.58,17000.0,23.7259,23.756,23.7259,23.7409,17000.0
2013-08-06 12:35:00,31.59,31.6,31.58,31.6,13100.0,23.7484,23.756,23.7409,23.756,13100.0
2013-08-06 12:40:00,31.6,31.61,31.58,31.58,43200.0,23.756,23.7635,23.7409,23.7409,43200.0
2013-08-06 12:45:00,31.58,31.6,31.58,31.59,6100.0,23.7409,23.756,23.7409,23.7484,6100.0
2013-08-06 12:50:00,31.6,31.6,31.56,31.56,32100.0,23.756,23.756,23.7259,23.7259,32100.0
2013-08-06 12:55:00,31.56,31.58,31.56,31.58,12400.0,23.7259,23.7409,23.7259,23.7409,12400.0
2013-08-06 13:00:00,31.58,31.58,31.57,31.58,5100.0,23.7409,23.7409,23.7334,23.7409,5100.0
2013-08-06 13:05:00,31.58,31.58,31.56,31.56,9900.0,23.7409,23.7409,23.7259,23.7259,9900.0
2013-08-06 13:10:00,31.56,31.56,31.55,31.55,11400.0,23.7259,23.7259,23.7184,23.7184,11400.0
2013-08-06 13:15:00,31.55,31.56,31.53,31.53,22900.0,23.7184,23.7259,23.7033,23.7033,22900.0
2013-08-06 13:20:00,31.54,31.57,31.53,31.57,21800.0,23.7109,23.7334,23.7033,23.7334,21800.0
2013-08-06 13:25:00,31.57,31.58,31.56,31.58,11600.0,23.7334,23.7409,23.7259,23.7409,11600.0
2013-08-06 13:30:00,31.58,31.58,31.55,31.56,27600.0,23.7409,23.7409,23.7184,23.7259,27600.0
2013-08-06 13:35:00,31.55,31.55,31.52,31.53,13100.0,23.7184,23.7184,23.6958,23.7033,13100.0
2013-08-06 13:40:00,31.52,31.54,31.51,31.51,15700.0,23.6958,23.7109,23.6883,23.6883,15700.0
2013-08-06 13:45:00,31.52,31.52,31.51,31.51,7300.0,23.6958,23.6958,23.6883,23.6883,7300.0
2013-08-06 13:50:00,31.51,31.52,31.5,31.52,29800.0,23.6883,23.6958,23.6808,23.6958,29800.0
2013-08-06 13:55:00,31.51,31.54,31.5,31.5,36800.0,23.6883,23.7109,23.6808,23.6808,36800.0
2013-08-06 14:00:00,31.51,31.52,31.49,31.51,51000.0,23.6883,23.6958,23.6733,23.6883,51000.0
2013-08-06 14:05:00,31.51,31.52,31.5,31.51,77100.0,23.6883,23.6958,23.6808,23.6883,77100.0
2013-08-06 14:10:00,31.51,31.52,31.5,31.5,17600.0,23.6883,23.6958,23.6808,23.6808,17600.0
2013-08-06 14:15:00,31.5,31.52,31.49,31.52,54100.0,23.6808,23.6958,23.6733,23.6958,54100.0
2013-08-06 14:20:00,31.52,31.55,31.52,31.54,21500.0,23.6958,23.7184,23.6958,23.7109,21500.0
2013-08-06 14:25:00,31.55,31.57,31.55,31.55,17000.0,23.7184,23.7334,23.7184,23.7184,17000.0
2013-08-06 14:30:00,31.56,31.57,31.55,31.56,23100.0,23.7259,23.7334,23.7184,23.7259,23100.0
2013-08-06 14:35:00,31.55,31.56,31.54,31.54,14600.0,23.7184,23.7259,23.7109,23.7109,14600.0
2013-08-06 14:40:00,31.54,31.55,31.5,31.52,41400.0,23.7109,23.7184,23.6808,23.6958,41400.0
2013-08-06 14:45:00,31.52,31.52,31.5,31.5,35500.0,23.6958,23.6958,23.6808,23.6808,35500.0
2013-08-06 14:50:00,31.51,31.54,31.51,31.54,23500.0,23.6883,23.7109,23.6883,23.7109,23500.0
2013-08-06 14:55:00,31.54,31.55,31.52,31.53,29800.0,23.7109,23.7184,23.6958,23.7033,29800.0
2013-08-06 15:00:00,31.53,31.54,31.51,31.52,28900.0,23.7033,23.7109,23.6883,23.6958,28900.0
2013-08-06 15:05:00,31.53,31.55,31.51,31.52,48100.0,23.7033,23.7184,23.6883,23.6958,48100.0
2013-08-06 15:10:00,31.52,31.56,31.52,31.56,33300.0,23.6958,23.7259,23.6958,23.7259,33300.0
2013-08-06 15:15:00,31.55,31.56,31.51,31.53,39100.0,23.7184,23.7259,23.6883,23.7033,39100.0
2013-08-06 15:20:00,31.53,31.53,31.52,31.53,7900.0,23.7033,23.7033,23.6958,23.7033,7900.0
2013-08-06 15:25:00,31.52,31.55,31.52,31.55,67000.0,23.6958,23.7184,23.6958,23.7184,67000.0
2013-08-06 15:30:00,31.55,31.55,31.53,31.53,45200.0,23.7184,23.7184,23.7033,23.7033,45200.0
2013-08-06 15:35:00,31.53,31.55,31.53,31.55,42300.0,23.7033,23.7184,23.7033,23.7184,42300.0
2013-08-06 15:40:00,31.55,31.57,31.54,31.57,35700.0,23.7184,23.7334,23.7109,23.7334,35700.0
2013-08-06 15:45:00,31.57,31.57,31.54,31.56,98800.0,23.7334,23.7334,23.7109,23.7259,98800.0
2013-08-06 15:50:00,31.56,31.56,31.5,31.5,152000.0,23.7259,23.7259,23.6808,23.6808,152000.0
2013-08-06 15:55:00,31.5,31.53,31.48,31.53,203300.0,23.6808,23.7033,23.6658,23.7033,203300.0
2013-08-07 09:30:00,31.32,31.48,31.26,31.33,129600.0,23.5455,23.6658,23.5004,23.553,129600.0
2013-08-07 09:35:00,31.34,31.39,31.25,31.27,64300.0,23.5605,23.5981,23.4928,23.5079,64300.0
2013-08-07 09:40:00,31.26,31.26,31.16,31.22,70700.0,23.5004,23.5004,23.4252,23.4703,70700.0
2013-08-07 09:45:00,31.22,31.31,31.22,31.3,39400.0,23.4703,23.538,23.4703,23.5304,39400.0
2013-08-07 09:50:00,31.31,31.32,31.25,31.28,33900.0,23.538,23.5455,23.4928,23.5154,33900.0
2013-08-07 09:55:00,31.27,31.27,31.12,31.15,118400.0,23.5079,23.5079,23.3951,23.4177,118400.0
2013-08-07 10:00:00,31.14,31.14,31.04,31.05,73400.0,23.4101,23.4101,23.335,23.3425,73400.0
2013-08-07 10:05:00,31.05,31.08,31.02,31.05,49500.0,23.3425,23.365,23.3199,23.3425,49500.0
2013-08-07 10:10:00,31.04,31.08,31.01,31.06,53400.0,23.335,23.365,23.3124,23.35,53400.0
2013-08-07 10:15:00,31.05,31.12,31.03,31.11,39200.0,23.3425,23.3951,23.3275,23.3876,39200.0
2013-08-07 10:20:00,31.12,31.12,31.07,31.07,23300.0,23.3951,23.3951,23.3575,23.3575,23300.0
2013-08-07 10:25:00,31.07,31.09,31.03,31.05,14700.0,23.3575,23.3726,23.3275,23.3425,14700.0
2013-08-07 10:30:00,31.04,31.07,31.02,31.04,35900.0,23.335,23.3575,23.3199,23.335,35900.0
2013-08-07 10:35:00,31.04,31.04,31.02,31.02,17100.0,23.335,23.335,23.3199,23.3199,17100.0
2013-08-07 10:40:00,31.02,31.09,31.01,31.08,50700.0,23.3199,23.3726,23.3124,23.365,50700.0
2013-08-07 10:45:00,31.07,31.12,31.06,31.11,27200.0,23.3575,23.3951,23.35,23.3876,27200.0
2013-08-07 10:50:00,31.11,31.15,31.08,31.09,322200.0,23.3876,23.4177,23.365,23.3726,322200.0
2013-08-07 10:55:00,31.09,31.1,31.08,31.09,14600.0,23.3726,23.3801,23.365,23.3726,14600.0
2013-08-07 11:00:00,31.1,31.1,31.05,31.09,73500.0,23.3801,23.3801,23.3425,23.3726,73500.0
2013-08-07 11:05:00,31.09,31.09,31.04,31.05,30500.0,23.3726,23.3726,23.335,23.3425,30500.0
2013-08-07 11:10:00,31.05,31.08,31.05,31.07,24800.0,23.3425,23.365,23.3425,23.3575,24800.0
2013-08-07 11:15:00,31.06,31.06,31.01,31.02,20200.0,23.35,23.35,23.3124,23.3199,20200.0
2013-08-07 11:20:00,31.03,31.04,31.02,31.02,23700.0,23.3275,23.335,23.3199,23.3199,23700.0
2013-08-07 11:25:00,31.01,31.04,31.01,31.03,28300.0,23.3124,23.335,23.3124,23.3275,28300.0
2013-08-07 11:30:00,31.03,31.04,31.01,31.03,51100.0,23.3275,23.335,23.3124,23.3275,51100.0
2013-08-07 11:35:00,31.04,31.05,31.01,31.01,22700.0,23.335,23.3425,23.3124,23.3124,22700.0
2013-08-07 11:40:00,31.01,31.03,31.0,31.01,38200.0,23.3124,23.3275,23.3049,23.3124,38200.0
2013-08-07 11:45:00,31.01,31.02,31.0,31.02,36700.0,23.3124,23.3199,23.3049,23.3199,36700.0
2013-08-07 11:50:00,31.03,31.08,31.03,31.08,25600.0,23.3275,23.365,23.3275,23.365,25600.0
2013-08-07 11:55:00,31.07,31.08,31.04,31.04,20900.0,23.3575,23.365,23.335,23.335,20900.0
2013-08-07 12:00:00,31.04,31.06,31.04,31.05,13700.0,23.335,23.35,23.335,23.3425,13700.0
2013-08-07 12:05:00,31.05,31.06,31.04,31.06,16000.0,23.3425,23.35,23.335,23.35,16000.0
2013-08-07 12:10:00,31.05,31.08,31.05,31.07,11100.0,23.3425,23.365,23.3425,23.3575,11100.0
2013-08-07 12:15:00,31.08,31.08,31.05,31.07,9500.0,23.365,23.365,23.3425,23.3575,9500.0
2013-08-07 12:20:00,31.08,31.09,31.07,31.09,8600.0,23.365,23.3726,23.3575,23.3726,8600.0
2013-08-07 12:25:00,31.09,31.12,31.09,31.12,13600.0,23.3726,23.3951,23.3726,23.3951,13600.0
2013-08-07 12:30:00,31.12,31.14,31.1,31.14,15000.0,23.3951,23.4101,23.3801,23.4101,15000.0
2013-08-07 12:35:00,31.13,31.18,31.13,31.16,19500.0,23.4026,23.4402,23.4026,23.4252,19500.0
2013-08-07 12:40:00,31.16,31.18,31.15,31.15,14600.0,23.4252,23.4402,23.4177,23.4177,14600.0
2013-08-07 12:45:00,31.14,31.16,31.14,31.15,23300.0,23.4101,23.4252,23.4101,23.4177,23300.0
2013-08-07 12:50:00,31.15,31.15,31.13,31.13,3300.0,23.4177,23.4177,23.4026,23.4026,3300.0
2013-08-07 12:55:00,31.13,31.15,31.13,31.14,6600.0,23.4026,23.4177,23.4026,23.4101,6600.0
2013-08-07 13:00:00,31.14,31.15,31.13,31.13,21400.0,23.4101,23.4177,23.4026,23.4026,21400.0
2013-08-07 13:05:00,31.14,31.14,31.12,31.14,14100.0,23.4101,23.4101,23.3951,23.4101,14100.0
2013-08-07 13:10:00,31.14,31.17,31.12,31.15,69000.0,23.4101,23.4327,23.3951,23.4177,69000.0
2013-08-07 13:15:00,31.16,31.19,31.16,31.18,34400.0,23.4252,23.4477,23.4252,23.4402,34400.0
2013-08-07 13:20:00,31.19,31.19,31.18,31.18,8300.0,23.4477,23.4477,23.4402,23.4402,8300.0
2013-08-07 13:25:00,31.18,31.21,31.18,31.2,36100.0,23.4402,23.4628,23.4402,23.4553,36100.0
2013-08-07 13:30:00,31.21,31.22,31.18,31.21,28200.0,23.4628,23.4703,23.4402,23.4628,28200.0
2013-08-07 13:35:00,31.21,31.23,31.21,31.23,32900.0,23.4628,23.4778,23.4628,23.4778,32900.0
2013-08-07 13:40:00,31.23,31.25,31.23,31.24,33400.0,23.4778,23.4928,23.4778,23.4853,33400.0
2013-08-07 13:45:00,31.23,31.23,31.21,31.22,24400.0,23.4778,23.4778,23.4628,23.4703,24400.0
2013-08-07 13:50:00,31.21,31.24,31.21,31.24,31700.0,23.4628,23.4853,23.4628,23.4853,31700.0
2013-08-07 13:55:00,31.24,31.28,31.24,31.27,53200.0,23.4853,23.5154,23.4853,23.5079,53200.0
2013-08-07 14:00:00,31.28,31.31,31.27,31.31,18500.0,23.5154,23.538,23.5079,23.538,18500.0
2013-08-07 14:05:00,31.31,31.33,31.29,31.29,53300.0,23.538,23.553,23.5229,23.5229,53300.0
2013-08-07 14:10:00,31.28,31.29,31.28,31.29,6600.0,23.5154,23.5229,23.5154,23.5229,6600.0
2013-08-07 14:15:00,31.29,31.3,31.27,31.28,23300.0,23.5229,23.5304,23.5079,23.5154,23300.0
2013-08-07 14:20:00,31.28,31.28,31.21,31.21,62200.0,23.5154,23.5154,23.4628,23.4628,62200.0
2013-08-07 14:25:00,31.22,31.25,31.21,31.25,42500.0,23.4703,23.4928,23.4628,23.4928,42500.0
2013-08-07 14:30:00,31.25,31.25,31.22,31.22,29900.0,23.4928,23.4928,23.4703,23.4703,29900.0
2013-08-07 14:35:00,31.21,31.23,31.2,31.2,16400.0,23.4628,23.4778,23.4553,23.4553,16400.0
2013-08-07 14:40:00,31.21,31.21,31.19,31.19,20100.0,23.4628,23.4628,23.4477,23.4477,20100.0
2013-08-07 14:45:00,31.19,31.2,31.18,31.18,18300.0,23.4477,23.4553,23.4402,23.4402,18300.0
2013-08-07 14:50:00,31.19,31.19,31.17,31.18,49300.0,23.4477,23.4477,23.4327,23.4402,49300.0
2013-08-07 14:55:00,31.19,31.21,31.18,31.2,30100.0,23.4477,23.4628,23.4402,23.4553,30100.0
2013-08-07 15:00:00,31.21,31.25,31.2,31.25,36600.0,23.4628,23.4928,23.4553,23.4928,36600.0
2013-08-07 15:05:00,31.25,31.25,31.22,31.24,34100.0,23.4928,23.4928,23.4703,23.4853,34100.0
2013-08-07 15:10:00,31.24,31.28,31.24,31.26,65400.0,23.4853,23.5154,23.4853,23.5004,65400.0
2013-08-07 15:15:00,31.26,31.26,31.24,31.24,31500.0,23.5004,23.5004,23.4853,23.4853,31500.0
2013-08-07 15:20:00,31.23,31.24,31.21,31.21,29000.0,23.4778,23.4853,23.4628,23.4628,29000.0
2013-08-07 15:25:00,31.21,31.24,31.21,31.24,33800.0,23.4628,23.4853,23.4628,23.4853,33800.0
2013-08-07 15:30:00,31.24,31.24,31.2,31.22,86100.0,23.4853,23.4853,23.4553,23.4703,86100.0
2013-08-07 15:35:00,31.23,31.27,31.22,31.26,53900.0,23.4778,23.5079,23.4703,23.5004,53900.0
2013-08-07 15:40:00,31.25,31.26,31.24,31.25,54800.0,23.4928,23.5004,23.4853,23.4928,54800.0
2013-08-07 15:45:00,31.26,31.28,31.24,31.26,100100.0,23.5004,23.5154,23.4853,23.5004,100100.0
2013-08-07 15:50:00,31.26,31.27,31.22,31.23,86700.0,23.5004,23.5079,23.4703,23.4778,86700.0
2013-08-07 15:55:00,31.23,31.24,31.17,31.17,507300.0,23.4778,23.4853,23.4327,23.4327,507300.0
2013-08-08 09:30:00,31.37,31.51,31.37,31.45,44800.0,23.5831,23.6883,23.5831,23.6432,44800.0
2013-08-08 09:35:00,31.45,31.57,31.43,31.43,32700.0,23.6432,23.7334,23.6282,23.6282,32700.0
2013-08-08 09:40:00,31.44,31.5,31.37,31.37,26100.0,23.6357,23.6808,23.5831,23.5831,26100.0
2013-08-08 09:45:00,31.38,31.42,31.36,31.4,21700.0,23.5906,23.6206,23.5755,23.6056,21700.0
2013-08-08 09:50:00,31.42,31.44,31.35,31.35,22100.0,23.6206,23.6357,23.568,23.568,22100.0
2013-08-08 09:55:00,31.35,31.38,31.31,31.37,54500.0,23.568,23.5906,23.538,23.5831,54500.0
2013-08-08 10:00:00,31.36,31.38,31.29,31.29,28400.0,23.5755,23.5906,23.5229,23.5229,28400.0
2013-08-08 10:05:00,31.29,31.29,31.21,31.21,29100.0,23.5229,23.5229,23.4628,23.4628,29100.0
2013-08-08 10:10:00,31.2,31.21,31.17,31.18,37300.0,23.4553,23.4628,23.4327,23.4402,37300.0
2013-08-08 10:15:00,31.17,31.21,31.16,31.19,33100.0,23.4327,23.4628,23.4252,23.4477,33100.0
2013-08-08 10:20:00,31.19,31.25,31.19,31.2,45200.0,23.4477,23.4928,23.4477,23.4553,45200.0
2013-08-08 10:25:00,31.19,31.22,31.17,31.19,32800.0,23.4477,23.4703,23.4327,23.4477,32800.0
2013-08-08 10:30:00,31.19,31.19,31.05,31.06,82500.0,23.4477,23.4477,23.3425,23.35,82500.0
2013-08-08 10:35:00,31.07,31.07,31.02,31.04,87400.0,23.3575,23.3575,23.3199,23.335,87400.0
2013-08-08 10:40:00,31.03,31.03,30.97,31.0,54100.0,23.3275,23.3275,23.2823,23.3049,54100.0
2013-08-08 10:45:00,30.99,31.04,30.97,31.01,59300.0,23.2974,23.335,23.2823,23.3124,59300.0
2013-08-08 10:50:00,31.02,31.02,30.99,31.0,19000.0,23.3199,23.3199,23.2974,23.3049,19000.0
2013-08-08 10:55:00,31.01,31.02,30.99,31.0,32700.0,23.3124,23.3199,23.2974,23.3049,32700.0
2013-08-08 11:00:00,31.01,31.01,30.96,30.99,41800.0,23.3124,23.3124,23.2748,23.2974,41800.0
2013-08-08 11:05:00,30.99,31.02,30.98,31.0,30800.0,23.2974,23.3199,23.2899,23.3049,30800.0
2013-08-08 11:10:00,31.0,31.01,30.99,30.99,33500.0,23.3049,23.3124,23.2974,23.2974,33500.0
2013-08-08 11:15:00,31.0,31.01,30.97,30.99,38000.0,23.3049,23.3124,23.2823,23.2974,38000.0
2013-08-08 11:20:00,30.98,31.07,30.98,31.04,57800.0,23.2899,23.3575,23.2899,23.335,57800.0
2013-08-08 11:25:00,31.04,31.05,31.01,31.02,39500.0,23.335,23.3425,23.3124,23.3199,39500.0
2013-08-08 11:30:00,31.03,31.07,31.02,31.07,26800.0,23.3275,23.3575,23.3199,23.3575,26800.0
2013-08-08 11:35:00,31.06,31.07,31.04,31.04,20200.0,23.35,23.3575,23.335,23.335,20200.0
2013-08-08 11:40:00,31.04,31.07,31.04,31.05,32100.0,23.335,23.3575,23.335,23.3425,32100.0
2013-08-08 11:45:00,31.05,31.06,31.02,31.03,46300.0,23.3425,23.35,23.3199,23.3275,46300.0
2013-08-08 11:50:00,31.04,31.04,31.02,31.03,28000.0,23.335,23.335,23.3199,23.3275,28000.0
2013-08-08 11:55:00,31.03,31.05,31.03,31.05,11900.0,23.3275,23.3425,23.3275,23.3425,11900.0
2013-08-08 12:00:00,31.04,31.08,31.03,31.05,38800.0,23.335,23.365,23.3275,23.3425,38800.0
2013-08-08 12:05:00,31.06,31.08,31.05,31.05,24900.0,23.35,23.365,23.3425,23.3425,24900.0
2013-08-08 12:10:00,31.05,31.1,31.05,31.09,31400.0,23.3425,23.3801,23.3425,23.3726,31400.0
2013-08-08 12:15:00,31.1,31.12,31.09,31.11,69800.0,23.3801,23.3951,23.3726,23.3876,69800.0
2013-08-08 12:20:00,31.11,31.13,31.1,31.11,43200.0,23.3876,23.4026,23.3801,23.3876,43200.0
2013-08-08 12:25:00,31.11,31.11,31.08,31.1,66600.0,23.3876,23.3876,23.365,23.3801,66600.0
2013-08-08 12:30:00,31.11,31.12,31.1,31.1,54900.0,23.3876,23.3951,23.3801,23.3801,54900.0
2013-08-08 12:35:00,31.11,31.15,31.1,31.14,12400.0,23.3876,23.4177,23.3801,23.4101,12400.0
2013-08-08 12:40:00,31.14,31.15,31.14,31.14,14000.0,23.4101,23.4177,23.4101,23.4101,14000.0
2013-08-08 12:45:00,31.13,31.14,31.13,31.13,8500.0,23.4026,23.4101,23.4026,23.4026,8500.0
2013-08-08 12:50:00,31.14,31.15,31.12,31.14,42300.0,23.4101,23.4177,23.3951,23.4101,42300.0
2013-08-08 12:55:00,31.13,31.15,31.13,31.14,5100.0,23.4026,23.4177,23.4026,23.4101,5100.0
2013-08-08 13:00:00,31.15,31.16,31.12,31.16,36900.0,23.4177,23.4252,23.3951,23.4252,36900.0
2013-08-08 13:05:00,31.17,31.18,31.13,31.14,22500.0,23.4327,23.4402,23.4026,23.4101,22500.0
2013-08-08 13:10:00,31.13,31.14,31.12,31.12,2800.0,23.4026,23.4101,23.3951,23.3951,2800.0
2013-08-08 13:15:00,31.13,31.14,31.12,31.13,12900.0,23.4026,23.4101,23.3951,23.4026,12900.0
2013-08-08 13:20:00,31.14,31.14,31.12,31.13,13000.0,23.4101,23.4101,23.3951,23.4026,13000.0
2013-08-08 13:25:00,31.13,31.14,31.11,31.13,18600.0,23.4026,23.4101,23.3876,23.4026,18600.0
2013-08-08 13:30:00,31.13,31.15,31.13,31.14,11700.0,23.4026,23.4177,23.4026,23.4101,11700.0
2013-08-08 13:35:00,31.15,31.17,31.15,31.16,15600.0,23.4177,23.4327,23.4177,23.4252,15600.0
2013-08-08 13:40:00,31.15,31.16,31.11,31.12,32100.0,23.4177,23.4252,23.3876,23.3951,32100.0
2013-08-08 13:45:00,31.12,31.16,31.11,31.13,73300.0,23.3951,23.4252,23.3876,23.4026,73300.0
2013-08-08 13:50:00,31.14,31.15,31.13,31.15,52800.0,23.4101,23.4177,23.4026,23.4177,52800.0
2013-08-08 13:55:00,31.16,31.17,31.14,31.16,29600.0,23.4252,23.4327,23.4101,23.4252,29600.0
2013-08-08 14:00:00,31.17,31.19,31.16,31.16,20200.0,23.4327,23.4477,23.4252,23.4252,20200.0
2013-08-08 14:05:00,31.16,31.18,31.15,31.17,20300.0,23.4252,23.4402,23.4177,23.4327,20300.0
2013-08-08 14:10:00,31.16,31.16,31.15,31.16,24000.0,23.4252,23.4252,23.4177,23.4252,24000.0
2013-08-08 14:15:00,31.16,31.16,31.12,31.13,50600.0,23.4252,23.4252,23.3951,23.4026,50600.0
2013-08-08 14:20:00,31.14,31.15,31.12,31.15,26500.0,23.4101,23.4177,23.3951,23.4177,26500.0
2013-08-08 14:25:00,31.15,31.17,31.13,31.15,44200.0,23.4177,23.4327,23.4026,23.4177,44200.0
2013-08-08 14:30:00,31.15,31.16,31.09,31.09,77200.0,23.4177,23.4252,23.3726,23.3726,77200.0
2013-08-08 14:35:00,31.09,31.12,31.09,31.11,32100.0,23.3726,23.3951,23.3726,23.3876,32100.0
2013-08-08 14:40:00,31.11,31.13,31.11,31.12,14300.0,23.3876,23.4026,23.3876,23.3951,14300.0
2013-08-08 14:45:00,31.13,31.14,31.12,31.12,22700.0,23.4026,23.4101,23.3951,23.3951,22700.0
2013-08-08 14:50:00,31.12,31.12,31.09,31.1,14600.0,23.3951,23.3951,23.3726,23.3801,14600.0
2013-08-08 14:55:00,31.09,31.12,31.09,31.12,16000.0,23.3726,23.3951,23.3726,23.3951,16000.0
2013-08-08 15:00:00,31.13,31.14,31.09,31.11,31300.0,23.4026,23.4101,23.3726,23.3876,31300.0
2013-08-08 15:05:00,31.12,31.12,31.1,31.1,41500.0,23.3951,23.3951,23.3801,23.3801,41500.0
2013-08-08 15:10:00,31.1,31.11,31.09,31.09,9900.0,23.3801,23.3876,23.3726,23.3726,9900.0
2013-08-08 15:15:00,31.1,31.12,31.1,31.11,17100.0,23.3801,23.3951,23.3801,23.3876,17100.0
2013-08-08 15:20:00,31.12,31.12,31.1,31.11,19500.0,23.3951,23.3951,23.3801,23.3876,19500.0
2013-08-08 15:25:00,31.12,31.13,31.11,31.13,33300.0,23.3951,23.4026,23.3876,23.4026,33300.0
2013-08-08 15:30:00,31.13,31.14,31.11,31.12,61300.0,23.4026,23.4101,23.3876,23.3951,61300.0
2013-08-08 15:35:00,31.12,31.14,31.1,31.14,29600.0,23.3951,23.4101,23.3801,23.4101,29600.0
2013-08-08 15:40:00,31.14,31.15,31.12,31.12,32000.0,23.4101,23.4177,23.3951,23.3951,32000.0
2013-08-08 15:45:00,31.12,31.13,31.07,31.09,144400.0,23.3951,23.4026,23.3575,23.3726,144400.0
2013-08-08 15:50:00,31.08,31.1,31.06,31.08,63700.0,23.365,23.3801,23.35,23.365,63700.0
2013-08-08 15:55:00,31.08,31.09,31.05,31.06,163300.0,23.365,23.3726,23.3425,23.35,163300.0
2013-08-09 09:30:00,31.01,31.09,30.98,31.04,75400.0,23.3124,23.3726,23.2899,23.335,75400.0
2013-08-09 09:35:00,31.06,31.1,31.02,31.09,37200.0,23.35,23.3801,23.3199,23.3726,37200.0
2013-08-09 09:40:00,31.08,31.18,31.08,31.11,67600.0,23.365,23.4402,23.365,23.3876,67600.0
2013-08-09 09:45:00,31.11,31.19,31.11,31.13,45500.0,23.3876,23.4477,23.3876,23.4026,45500.0
2013-08-09 09:50:00,31.14,31.15,31.09,31.09,27800.0,23.4101,23.4177,23.3726,23.3726,27800.0
2013-08-09 09:55:00,31.09,31.14,31.08,31.12,50700.0,23.3726,23.4101,23.365,23.3951,50700.0
2013-08-09 10:00:00,31.11,31.11,31.07,31.11,34500.0,23.3876,23.3876,23.3575,23.3876,34500.0
2013-08-09 10:05:00,31.11,31.11,31.04,31.09,108700.0,23.3876,23.3876,23.335,23.3726,108700.0
2013-08-09 10:10:00,31.1,31.13,31.07,31.13,60200.0,23.3801,23.4026,23.3575,23.4026,60200.0
2013-08-09 10:15:00,31.12,31.13,31.09,31.12,98900.0,23.3951,23.4026,23.3726,23.3951,98900.0
2013-08-09 10:20:00,31.11,31.12,31.04,31.08,72600.0,23.3876,23.3951,23.335,23.365,72600.0
2013-08-09 10:25:00,31.08,31.09,31.05,31.08,27300.0,23.365,23.3726,23.3425,23.365,27300.0
2013-08-09 10:30:00,31.09,31.14,31.07,31.1,34500.0,23.3726,23.4101,23.3575,23.3801,34500.0
2013-08-09 10:35:00,31.1,31.1,31.07,31.1,24500.0,23.3801,23.3801,23.3575,23.3801,24500.0
2013-08-09 10:40:00,31.1,31.1,31.08,31.09,26300.0,23.3801,23.3801,23.365,23.3726,26300.0
2013-08-09 10:45:00,31.09,31.11,31.08,31.09,36400.0,23.3726,23.3876,23.365,23.3726,36400.0
2013-08-09 10:50:00,31.08,31.09,31.05,31.06,42600.0,23.365,23.3726,23.3425,23.35,42600.0
2013-08-09 10:55:00,31.06,31.07,31.03,31.03,17500.0,23.35,23.3575,23.3275,23.3275,17500.0
2013-08-09 11:00:00,31.03,31.03,31.0,31.01,21000.0,23.3275,23.3275,23.3049,23.3124,21000.0
2013-08-09 11:05:00,31.0,31.03,30.98,31.02,24900.0,23.3049,23.3275,23.2899,23.3199,24900.0
2013-08-09 11:10:00,31.02,31.03,31.0,31.01,95200.0,23.3199,23.3275,23.3049,23.3124,95200.0
2013-08-09 11:15:00,31.0,31.01,30.98,30.99,22700.0,23.3049,23.3124,23.2899,23.2974,22700.0
2013-08-09 11:20:00,30.99,30.99,30.93,30.94,28900.0,23.2974,23.2974,23.2523,23.2598,28900.0
2013-08-09 11:25:00,30.94,30.94,30.88,30.94,36700.0,23.2598,23.2598,23.2147,23.2598,36700.0
2013-08-09 11:30:00,30.93,30.95,30.91,30.94,15700.0,23.2523,23.2673,23.2372,23.2598,15700.0
2013-08-09 11:35:00,30.93,30.97,30.93,30.96,19100.0,23.2523,23.2823,23.2523,23.2748,19100.0
2013-08-09 11:40:00,30.96,30.98,30.94,30.94,18100.0,23.2748,23.2899,23.2598,23.2598,18100.0
2013-08-09 11:45:00,30.94,30.99,30.94,30.98,34800.0,23.2598,23.2974,23.2598,23.2899,34800.0
2013-08-09 11:50:00,30.99,30.99,30.95,30.97,24700.0,23.2974,23.2974,23.2673,23.2823,24700.0
2013-08-09 11:55:00,30.98,30.99,30.95,30.95,20900.0,23.2899,23.2974,23.2673,23.2673,20900.0
2013-08-09 12:00:00,30.95,30.97,30.94,30.94,24500.0,23.2673,23.2823,23.2598,23.2598,24500.0
2013-08-09 12:05:00,30.94,30.96,30.91,30.96,19500.0,23.2598,23.2748,23.2372,23.2748,19500.0
2013-08-09 12:10:00,30.96,31.01,30.95,31.01,11900.0,23.2748,23.3124,23.2673,23.3124,11900.0
2013-08-09 12:15:00,31.0,31.01,30.97,30.98,27700.0,23.3049,23.3124,23.2823,23.2899,27700.0
2013-08-09 12:20:00,30.98,31.02,30.98,31.01,15900.0,23.2899,23.3199,23.2899,23.3124,15900.0
2013-08-09 12:25:00,31.01,31.02,30.99,31.0,20800.0,23.3124,23.3199,23.2974,23.3049,20800.0
2013-08-09 12:30:00,31.0,31.02,31.0,31.01,17000.0,23.3049,23.3199,23.3049,23.3124,17000.0
2013-08-09 12:35:00,31.02,31.04,31.01,31.03,28400.0,23.3199,23.335,23.3124,23.3275,28400.0
2013-08-09 12:40:00,31.03,31.04,31.01,31.01,26100.0,23.3275,23.335,23.3124,23.3124,26100.0
2013-08-09 12:45:00,31.0,31.05,31.0,31.04,16400.0,23.3049,23.3425,23.3049,23.335,16400.0
2013-08-09 12:50:00,31.03,31.05,31.03,31.04,7400.0,23.3275,23.3425,23.3275,23.335,7400.0
2013-08-09 12:55:00,31.04,31.04,31.02,31.03,10900.0,23.335,23.335,23.3199,23.3275,10900.0
2013-08-09 13:00:00,31.04,31.04,31.02,31.03,4100.0,23.335,23.335,23.3199,23.3275,4100.0
2013-08-09 13:05:00,31.02,31.02,30.99,31.01,26400.0,23.3199,23.3199,23.2974,23.3124,26400.0
2013-08-09 13:10:00,31.02,31.04,31.01,31.01,24900.0,23.3199,23.335,23.3124,23.3124,24900.0
2013-08-09 13:15:00,31.01,31.03,31.01,31.03,23000.0,23.3124,23.3275,23.3124,23.3275,23000.0
2013-08-09 13:20:00,31.03,31.06,31.03,31.03,42800.0,23.3275,23.35,23.3275,23.3275,42800.0
2013-08-09 13:25:00,31.03,31.08,31.03,31.07,41500.0,23.3275,23.365,23.3275,23.3575,41500.0
2013-08-09 13:30:00,31.07,31.09,31.07,31.08,36100.0,23.3575,23.3726,23.3575,23.365,36100.0
2013-08-09 13:35:00,31.08,31.1,31.08,31.09,14400.0,23.365,23.3801,23.365,23.3726,14400.0
2013-08-09 13:40:00,31.1,31.1,31.07,31.07,13400.0,23.3801,23.3801,23.3575,23.3575,13400.0
2013-08-09 13:45:00,31.08,31.09,31.05,31.05,41900.0,23.365,23.3726,23.3425,23.3425,41900.0
2013-08-09 13:50:00,31.06,31.1,31.06,31.08,38500.0,23.35,23.3801,23.35,23.365,38500.0
2013-08-09 13:55:00,31.08,31.09,31.07,31.08,28500.0,23.365,23.3726,23.3575,23.365,28500.0
2013-08-09 14:00:00,31.07,31.09,31.05,31.08,38200.0,23.3575,23.3726,23.3425,23.365,38200.0
2013-08-09 14:05:00,31.07,31.08,31.03,31.03,17300.0,23.3575,23.365,23.3275,23.3275,17300.0
2013-08-09 14:10:00,31.03,31.04,31.01,31.02,31400.0,23.3275,23.335,23.3124,23.3199,31400.0
2013-08-09 14:15:00,31.02,31.05,30.99,31.03,43000.0,23.3199,23.3425,23.2974,23.3275,43000.0
2013-08-09 14:20:00,31.02,31.03,31.0,31.01,44200.0,23.3199,23.3275,23.3049,23.3124,44200.0
2013-08-09 14:25:00,31.01,31.02,31.0,31.02,14300.0,23.3124,23.3199,23.3049,23.3199,14300.0
2013-08-09 14:30:00,31.02,31.05,31.02,31.03,43000.0,23.3199,23.3425,23.3199,23.3275,43000.0
2013-08-09 14:35:00,31.02,31.02,30.95,30.95,42200.0,23.3199,23.3199,23.2673,23.2673,42200.0
2013-08-09 14:40:00,30.96,30.98,30.95,30.98,48100.0,23.2748,23.2899,23.2673,23.2899,48100.0
2013-08-09 14:45:00,30.98,31.0,30.96,31.0,46900.0,23.2899,23.3049,23.2748,23.3049,46900.0
2013-08-09 14:50:00,31.0,31.02,31.0,31.01,27600.0,23.3049,23.3199,23.3049,23.3124,27600.0
2013-08-09 14:55:00,31.01,31.03,30.98,31.03,17900.0,23.3124,23.3275,23.2899,23.3275,17900.0
2013-08-09 15:00:00,31.03,31.04,31.0,31.02,18800.0,23.3275,23.335,23.3049,23.3199,18800.0
2013-08-09 15:05:00,31.02,31.02,30.99,31.0,21400.0,23.3199,23.3199,23.2974,23.3049,21400.0
2013-08-09 15:10:00,30.99,31.02,30.98,31.02,25800.0,23.2974,23.3199,23.2899,23.3199,25800.0
2013-08-09 15:15:00,31.02,31.03,31.02,31.03,3200.0,23.3199,23.3275,23.3199,23.3275,3200.0
2013-08-09 15:20:00,31.03,31.06,31.03,31.05,28300.0,23.3275,23.35,23.3275,23.3425,28300.0
2013-08-09 15:25:00,31.05,31.06,31.01,31.02,27400.0,23.3425,23.35,23.3124,23.3199,27400.0
2013-08-09 15:30:00,31.02,31.03,30.99,30.99,62400.0,23.3199,23.3275,23.2974,23.2974,62400.0
2013-08-09 15:35:00,31.0,31.02,30.98,31.0,49200.0,23.3049,23.3199,23.2899,23.3049,49200.0
2013-08-09 15:40:00,31.01,31.03,31.0,31.01,57600.0,23.3124,23.3275,23.3049,23.3124,57600.0
2013-08-09 15:45:00,31.01,31.01,30.98,31.0,60400.0,23.3124,23.3124,23.2899,23.3049,60400.0
2013-08-09 15:50:00,30.99,31.0,30.96,30.97,70600.0,23.2974,23.3049,23.2748,23.2823,70600.0
2013-08-09 15:55:00,30.97,30.99,30.96,30.97,263000.0,23.2823,23.2974,23.2748,23.2823,263000.0
2013-08-12 09:30:00,30.75,30.86,30.69,30.77,78300.0,23.117,23.1997,23.0719,23.132,78300.0
2013-08-12 09:35:00,30.75,30.82,30.73,30.81,38500.0,23.117,23.1696,23.1019,23.1621,38500.0
2013-08-12 09:40:00,30.81,30.97,30.81,30.97,49800.0,23.1621,23.2823,23.1621,23.2823,49800.0
2013-08-12 09:45:00,30.97,31.01,30.85,30.86,60400.0,23.2823,23.3124,23.1921,23.1997,60400.0
2013-08-12 09:50:00,30.87,30.96,30.87,30.96,40800.0,23.2072,23.2748,23.2072,23.2748,40800.0
2013-08-12 09:55:00,30.95,30.97,30.93,30.93,45200.0,23.2673,23.2823,23.2523,23.2523,45200.0
2013-08-12 10:00:00,30.93,31.02,30.93,30.98,69500.0,23.2523,23.3199,23.2523,23.2899,69500.0
2013-08-12 10:05:00,30.98,31.0,30.96,30.99,51800.0,23.2899,23.3049,23.2748,23.2974,51800.0
2013-08-12 10:10:00,31.0,31.01,30.97,30.98,43400.0,23.3049,23.3124,23.2823,23.2899,43400.0
2013-08-12 10:15:00,30.99,31.0,30.88,30.9,49900.0,23.2974,23.3049,23.2147,23.2297,49900.0
2013-08-12 10:20:00,30.9,30.91,30.88,30.89,24800.0,23.2297,23.2372,23.2147,23.2222,24800.0
2013-08-12 10:25:00,30.89,30.89,30.82,30.82,64000.0,23.2222,23.2222,23.1696,23.1696,64000.0
2013-08-12 10:30:00,30.83,30.89,30.82,30.89,39000.0,23.1771,23.2222,23.1696,23.2222,39000.0
2013-08-12 10:35:00,30.88,30.94,30.88,30.93,44400.0,23.2147,23.2598,23.2147,23.2523,44400.0
2013-08-12 10:40:00,30.92,30.94,30.91,30.93,22700.0,23.2448,23.2598,23.2372,23.2523,22700.0
2013-08-12 10:45:00,30.93,30.93,30.9,30.9,36900.0,23.2523,23.2523,23.2297,23.2297,36900.0
2013-08-12 10:50:00,30.89,30.91,30.85,30.87,49100.0,23.2222,23.2372,23.1921,23.2072,49100.0
2013-08-12 10:55:00,30.87,30.91,30.86,30.9,57600.0,23.2072,23.2372,23.1997,23.2297,57600.0
2013-08-12 11:00:00,30.89,30.91,30.89,30.9,42300.0,23.2222,23.2372,23.2222,23.2297,42300.0
2013-08-12 11:05:00,30.89,30.89,30.83,30.83,23200.0,23.2222,23.2222,23.1771,23.1771,23200.0
2013-08-12 11:10:00,30.83,30.84,30.82,30.83,9300.0,23.1771,23.1846,23.1696,23.1771,9300.0
2013-08-12 11:15:00,30.82,30.84,30.82,30.84,52100.0,23.1696,23.1846,23.1696,23.1846,52100.0
2013-08-12 11:20:00,30.83,30.87,30.83,30.86,41300.0,23.1771,23.2072,23.1771,23.1997,41300.0
2013-08-12 11:25:00,30.85,30.88,30.84,30.88,39300.0,23.1921,23.2147,23.1846,23.2147,39300.0
2013-08-12 11:30:00,30.87,30.9,30.85,30.85,45700.0,23.2072,23.2297,23.1921,23.1921,45700.0
2013-08-12 11:35:00,30.86,30.87,30.83,30.84,46800.0,23.1997,23.2072,23.1771,23.1846,46800.0
2013-08-12 11:40:00,30.84,30.86,30.84,30.86,26400.0,23.1846,23.1997,23.1846,23.1997,26400.0
2013-08-12 11:45:00,30.85,30.87,30.84,30.84,47400.0,23.1921,23.2072,23.1846,23.1846,47400.0
2013-08-12 11:50:00,30.84,30.86,30.82,30.83,23000.0,23.1846,23.1997,23.1696,23.1771,23000.0
2013-08-12 11:55:00,30.82,30.84,30.82,30.84,26200.0,23.1696,23.1846,23.1696,23.1846,26200.0
2013-08-12 12:00:00,30.84,30.85,30.83,30.85,33100.0,23.1846,23.1921,23.1771,23.1921,33100.0
2013-08-12 12:05:00,30.85,30.85,30.82,30.83,49800.0,23.1921,23.1921,23.1696,23.1771,49800.0
2013-08-12 12:10:00,30.83,30.83,30.79,30.8,32900.0,23.1771,23.1771,23.147,23.1545,32900.0
2013-08-12 12:15:00,30.81,30.82,30.8,30.8,26400.0,23.1621,23.1696,23.1545,23.1545,26400.0
2013-08-12 12:20:00,30.8,30.8,30.79,30.79,15300.0,23.1545,23.1545,23.147,23.147,15300.0
2013-08-12 12:25:00,30.8,30.8,30.77,30.77,27400.0,23.1545,23.1545,23.132,23.132,27400.0
2013-08-12 12:30:00,30.77,30.78,30.73,30.75,29600.0,23.132,23.1395,23.1019,23.117,29600.0
2013-08-12 12:35:00,30.74,30.75,30.73,30.74,24800.0,23.1094,23.117,23.1019,23.1094,24800.0
2013-08-12 12:40:00,30.74,30.75,30.73,30.73,35300.0,23.1094,23.117,23.1019,23.1019,35300.0
2013-08-12 12:45:00,30.74,30.76,30.74,30.75,19300.0,23.1094,23.1245,23.1094,23.117,19300.0
2013-08-12 12:50:00,30.75,30.77,30.74,30.76,34400.0,23.117,23.132,23.1094,23.1245,34400.0
2013-08-12 12:55:00,30.76,30.77,30.75,30.76,20400.0,23.1245,23.132,23.117,23.1245,20400.0
2013-08-12 13:00:00,30.77,30.78,30.75,30.75,37700.0,23.132,23.1395,23.117,23.117,37700.0
2013-08-12 13:05:00,30.75,30.76,30.74,30.75,14700.0,23.117,23.1245,23.1094,23.117,14700.0
2013-08-12 13:10:00,30.75,30.75,30.72,30.72,31800.0,23.117,23.117,23.0944,23.0944,31800.0
2013-08-12 13:15:00,30.72,30.74,30.7,30.74,23200.0,23.0944,23.1094,23.0794,23.1094,23200.0
2013-08-12 13:20:00,30.73,30.75,30.72,30.73,21500.0,23.1019,23.117,23.0944,23.1019,21500.0
2013-08-12 13:25:00,30.73,30.76,30.73,30.75,25400.0,23.1019,23.1245,23.1019,23.117,25400.0
2013-08-12 13:30:00,30.75,30.75,30.73,30.75,32000.0,23.117,23.117,23.1019,23.117,32000.0
2013-08-12 13:35:00,30.74,30.77,30.73,30.74,27100.0,23.1094,23.132,23.1019,23.1094,27100.0
2013-08-12 13:40:00,30.74,30.75,30.74,30.74,4600.0,23.1094,23.117,23.1094,23.1094,4600.0
2013-08-12 13:45:00,30.74,30.75,30.74,30.74,16600.0,23.1094,23.117,23.1094,23.1094,16600.0
2013-08-12 13:50:00,30.73,30.73,30.69,30.73,32700.0,23.1019,23.1019,23.0719,23.1019,32700.0
2013-08-12 13:55:00,30.72,30.72,30.7,30.7,24700.0,23.0944,23.0944,23.0794,23.0794,24700.0
2013-08-12 14:00:00,30.71,30.71,30.69,30.69,24100.0,23.0869,23.0869,23.0719,23.0719,24100.0
2013-08-12 14:05:00,30.69,30.71,30.69,30.71,23900.0,23.0719,23.0869,23.0719,23.0869,23900.0
2013-08-12 14:10:00,30.71,30.71,30.68,30.68,32100.0,23.0869,23.0869,23.0643,23.0643,32100.0
2013-08-12 14:15:00,30.68,30.69,30.67,30.67,15800.0,23.0643,23.0719,23.0568,23.0568,15800.0
2013-08-12 14:20:00,30.67,30.68,30.66,30.67,38000.0,23.0568,23.0643,23.0493,23.0568,38000.0
2013-08-12 14:25:00,30.67,30.67,30.63,30.64,67400.0,23.0568,23.0568,23.0267,23.0343,67400.0
2013-08-12 14:30:00,30.64,30.65,30.62,30.65,59300.0,23.0343,23.0418,23.0192,23.0418,59300.0
2013-08-12 14:35:00,30.65,30.66,30.63,30.63,38400.0,23.0418,23.0493,23.0267,23.0267,38400.0
2013-08-12 14:40:00,30.64,30.65,30.62,30.64,37100.0,23.0343,23.0418,23.0192,23.0343,37100.0
2013-08-12 14:45:00,30.64,30.67,30.64,30.67,106000.0,23.0343,23.0568,23.0343,23.0568,106000.0
2013-08-12 14:50:00,30.67,30.68,30.66,30.67,44200.0,23.0568,23.0643,23.0493,23.0568,44200.0
2013-08-12 14:55:00,30.68,30.69,30.66,30.67,75000.0,23.0643,23.0719,23.0493,23.0568,75000.0
2013-08-12 15:00:00,30.67,30.68,30.65,30.67,59100.0,23.0568,23.0643,23.0418,23.0568,59100.0
2013-08-12 15:05:00,30.66,30.68,30.66,30.68,55500.0,23.0493,23.0643,23.0493,23.0643,55500.0
2013-08-12 15:10:00,30.68,30.73,30.68,30.72,38400.0,23.0643,23.1019,23.0643,23.0944,38400.0
2013-08-12 15:15:00,30.72,30.73,30.71,30.71,35400.0,23.0944,23.1019,23.0869,23.0869,35400.0
2013-08-12 15:20:00,30.71,30.74,30.71,30.73,52800.0,23.0869,23.1094,23.0869,23.1019,52800.0
2013-08-12 15:25:00,30.74,30.74,30.72,30.74,23900.0,23.1094,23.1094,23.0944,23.1094,23900.0
2013-08-12 15:30:00,30.74,30.76,30.73,30.76,67500.0,23.1094,23.1245,23.1019,23.1245,67500.0
2013-08-12 15:35:00,30.76,30.77,30.75,30.77,94700.0,23.1245,23.132,23.117,23.132,94700.0
2013-08-12 15:40:00,30.77,30.77,30.73,30.75,71100.0,23.132,23.132,23.1019,23.117,71100.0
2013-08-12 15:45:00,30.76,30.78,30.74,30.76,120200.0,23.1245,23.1395,23.1094,23.1245,120200.0
2013-08-12 15:50:00,30.76,30.77,30.75,30.76,81700.0,23.1245,23.132,23.117,23.1245,81700.0
2013-08-12 15:55:00,30.77,30.77,30.72,30.75,277400.0,23.132,23.132,23.0944,23.117,277400.0
2013-08-13 09:30:00,30.82,30.87,30.79,30.83,84700.0,23.1696,23.2072,23.147,23.1771,84700.0
2013-08-13 09:35:00,30.85,30.88,30.77,30.77,51300.0,23.1921,23.2147,23.132,23.132,51300.0
2013-08-13 09:40:00,30.78,30.82,30.74,30.76,21500.0,23.1395,23.1696,23.1094,23.1245,21500.0
2013-08-13 09:45:00,30.77,30.82,30.75,30.79,25900.0,23.132,23.1696,23.117,23.147,25900.0
2013-08-13 09:50:00,30.79,30.8,30.71,30.73,43400.0,23.147,23.1545,23.0869,23.1019,43400.0
2013-08-13 09:55:00,30.74,30.77,30.74,30.76,36000.0,23.1094,23.132,23.1094,23.1245,36000.0
2013-08-13 10:00:00,30.75,30.76,30.66,30.66,26700.0,23.117,23.1245,23.0493,23.0493,26700.0
2013-08-13 10:05:00,30.66,30.71,30.62,30.71,44000.0,23.0493,23.0869,23.0192,23.0869,44000.0
2013-08-13 10:10:00,30.71,30.71,30.65,30.65,33700.0,23.0869,23.0869,23.0418,23.0418,33700.0
2013-08-13 10:15:00,30.65,30.67,30.62,30.63,46400.0,23.0418,23.0568,23.0192,23.0267,46400.0
2013-08-13 10:20:00,30.64,30.67,30.63,30.63,17700.0,23.0343,23.0568,23.0267,23.0267,17700.0
2013-08-13 10:25:00,30.63,30.65,30.61,30.63,25800.0,23.0267,23.0418,23.0117,23.0267,25800.0
2013-08-13 10:30:00,30.63,30.63,30.58,30.6,39100.0,23.0267,23.0267,22.9892,23.0042,39100.0
2013-08-13 10:35:00,30.59,30.63,30.58,30.63,14300.0,22.9967,23.0267,22.9892,23.0267,14300.0
2013-08-13 10:40:00,30.62,30.65,30.62,30.65,44400.0,23.0192,23.0418,23.0192,23.0418,44400.0
2013-08-13 10:45:00,30.64,30.65,30.61,30.64,31700.0,23.0343,23.0418,23.0117,23.0343,31700.0
2013-08-13 10:50:00,30.64,30.65,30.57,30.57,33900.0,23.0343,23.0418,22.9816,22.9816,33900.0
2013-08-13 10:55:00,30.57,30.61,30.56,30.61,33300.0,22.9816,23.0117,22.9741,23.0117,33300.0
2013-08-13 11:00:00,30.62,30.64,30.59,30.64,65500.0,23.0192,23.0343,22.9967,23.0343,65500.0
2013-08-13 11:05:00,30.65,30.65,30.64,30.64,51100.0,23.0418,23.0418,23.0343,23.0343,51100.0
2013-08-13 11:10:00,30.63,30.64,30.61,30.63,120700.0,23.0267,23.0343,23.0117,23.0267,120700.0
2013-08-13 11:15:00,30.63,30.65,30.61,30.64,71500.0,23.0267,23.0418,23.0117,23.0343,71500.0
2013-08-13 11:20:00,30.63,30.63,30.61,30.61,135100.0,23.0267,23.0267,23.0117,23.0117,135100.0
2013-08-13 11:25:00,30.6,30.64,30.6,30.64,36800.0,23.0042,23.0343,23.0042,23.0343,36800.0
2013-08-13 11:30:00,30.64,30.64,30.62,30.64,46800.0,23.0343,23.0343,23.0192,23.0343,46800.0
2013-08-13 11:35:00,30.64,30.65,30.63,30.65,44600.0,23.0343,23.0418,23.0267,23.0418,44600.0
2013-08-13 11:40:00,30.66,30.67,30.65,30.67,39500.0,23.0493,23.0568,23.0418,23.0568,39500.0
2013-08-13 11:45:00,30.68,30.72,30.68,30.7,64400.0,23.0643,23.0944,23.0643,23.0794,64400.0
2013-08-13 11:50:00,30.7,30.73,30.69,30.72,52900.0,23.0794,23.1019,23.0719,23.0944,52900.0
2013-08-13 11:55:00,30.72,30.73,30.7,30.72,49800.0,23.0944,23.1019,23.0794,23.0944,49800.0
2013-08-13 12:00:00,30.72,30.72,30.68,30.68,41400.0,23.0944,23.0944,23.0643,23.0643,41400.0
2013-08-13 12:05:00,30.68,30.7,30.68,30.7,15500.0,23.0643,23.0794,23.0643,23.0794,15500.0
2013-08-13 12:10:00,30.7,30.71,30.68,30.69,36000.0,23.0794,23.0869,23.0643,23.0719,36000.0
2013-08-13 12:15:00,30.68,30.75,30.68,30.73,42500.0,23.0643,23.117,23.0643,23.1019,42500.0
2013-08-13 12:20:00,30.73,30.77,30.73,30.76,51600.0,23.1019,23.132,23.1019,23.1245,51600.0
2013-08-13 12:25:00,30.77,30.84,30.77,30.83,77400.0,23.132,23.1846,23.132,23.1771,77400.0
2013-08-13 12:30:00,30.84,30.85,30.83,30.84,56200.0,23.1846,23.1921,23.1771,23.1846,56200.0
2013-08-13 12:35:00,30.83,30.87,30.82,30.87,26800.0,23.1771,23.2072,23.1696,23.2072,26800.0
2013-08-13 12:40:00,30.87,30.87,30.8,30.82,120600.0,23.2072,23.2072,23.1545,23.1696,120600.0
2013-08-13 12:45:00,30.82,30.83,30.79,30.83,45400.0,23.1696,23.1771,23.147,23.1771,45400.0
2013-08-13 12:50:00,30.83,30.84,30.81,30.82,23400.0,23.1771,23.1846,23.1621,23.1696,23400.0
2013-08-13 12:55:00,30.83,30.85,30.81,30.82,28500.0,23.1771,23.1921,23.1621,23.1696,28500.0
2013-08-13 13:00:00,30.81,30.82,30.77,30.79,49600.0,23.1621,23.1696,23.132,23.147,49600.0
2013-08-13 13:05:00,30.79,30.82,30.78,30.81,14400.0,23.147,23.1696,23.1395,23.1621,14400.0
2013-08-13 13:10:00,30.82,30.85,30.82,30.84,27000.0,23.1696,23.1921,23.1696,23.1846,27000.0
2013-08-13 13:15:00,30.84,30.86,30.83,30.85,10100.0,23.1846,23.1997,23.1771,23.1921,10100.0
2013-08-13 13:20:00,30.85,30.87,30.83,30.84,16000.0,23.1921,23.2072,23.1771,23.1846,16000.0
2013-08-13 13:25:00,30.84,30.87,30.83,30.84,64800.0,23.1846,23.2072,23.1771,23.1846,64800.0
2013-08-13 13:30:00,30.84,30.86,30.84,30.84,20200.0,23.1846,23.1997,23.1846,23.1846,20200.0
2013-08-13 13:35:00,30.85,30.85,30.82,30.83,28900.0,23.1921,23.1921,23.1696,23.1771,28900.0
2013-08-13 13:40:00,30.83,30.84,30.82,30.83,18700.0,23.1771,23.1846,23.1696,23.1771,18700.0
2013-08-13 13:45:00,30.83,30.84,30.82,30.82,25300.0,23.1771,23.1846,23.1696,23.1696,25300.0
2013-08-13 13:50:00,30.83,30.83,30.82,30.82,9000.0,23.1771,23.1771,23.1696,23.1696,9000.0
2013-08-13 13:55:00,30.82,30.83,30.8,30.81,54800.0,23.1696,23.1771,23.1545,23.1621,54800.0
2013-08-13 14:00:00,30.8,30.81,30.79,30.79,50100.0,23.1545,23.1621,23.147,23.147,50100.0
2013-08-13 14:05:00,30.79,30.81,30.78,30.8,25900.0,23.147,23.1621,23.1395,23.1545,25900.0
2013-08-13 14:10:00,30.8,30.8,30.78,30.79,26300.0,23.1545,23.1545,23.1395,23.147,26300.0
2013-08-13 14:15:00,30.79,30.8,30.79,30.8,21600.0,23.147,23.1545,23.147,23.1545,21600.0
2013-08-13 14:20:00,30.8,30.81,30.78,30.79,39600.0,23.1545,23.1621,23.1395,23.147,39600.0
2013-08-13 14:25:00,30.79,30.8,30.78,30.8,26200.0,23.147,23.1545,23.1395,23.1545,26200.0
2013-08-13 14:30:00,30.81,30.81,30.74,30.75,55400.0,23.1621,23.1621,23.1094,23.117,55400.0
2013-08-13 14:35:00,30.75,30.76,30.74,30.75,31200.0,23.117,23.1245,23.1094,23.117,31200.0
2013-08-13 14:40:00,30.75,30.76,30.74,30.74,52200.0,23.117,23.1245,23.1094,23.1094,52200.0
2013-08-13 14:45:00,30.75,30.75,30.72,30.73,77700.0,23.117,23.117,23.0944,23.1019,77700.0
2013-08-13 14:50:00,30.74,30.75,30.74,30.75,14800.0,23.1094,23.117,23.1094,23.117,14800.0
2013-08-13 14:55:00,30.75,30.79,30.74,30.78,24000.0,23.117,23.147,23.1094,23.1395,24000.0
2013-08-13 15:00:00,30.79,30.8,30.79,30.8,22800.0,23.147,23.1545,23.147,23.1545,22800.0
2013-08-13 15:05:00,30.8,30.81,30.78,30.8,30000.0,23.1545,23.1621,23.1395,23.1545,30000.0
2013-08-13 15:10:00,30.79,30.81,30.79,30.8,49000.0,23.147,23.1621,23.147,23.1545,49000.0
2013-08-13 15:15:00,30.8,30.81,30.77,30.79,58600.0,23.1545,23.1621,23.132,23.147,58600.0
2013-08-13 15:20:00,30.8,30.82,30.78,30.79,57800.0,23.1545,23.1696,23.1395,23.147,57800.0
2013-08-13 15:25:00,30.79,30.82,30.79,30.82,13600.0,23.147,23.1696,23.147,23.1696,13600.0
2013-08-13 15:30:00,30.81,30.82,30.8,30.8,22100.0,23.1621,23.1696,23.1545,23.1545,22100.0
2013-08-13 15:35:00,30.81,30.81,30.77,30.77,26200.0,23.1621,23.1621,23.132,23.132,26200.0
2013-08-13 15:40:00,30.77,30.78,30.74,30.76,52000.0,23.132,23.1395,23.1094,23.1245,52000.0
2013-08-13 15:45:00,30.75,30.78,30.74,30.76,89700.0,23.117,23.1395,23.1094,23.1245,89700.0
2013-08-13 15:50:00,30.76,30.78,30.74,30.77,93500.0,23.1245,23.1395,23.1094,23.132,93500.0
2013-08-13 15:55:00,30.77,30.77,30.75,30.76,77300.0,23.132,23.132,23.117,23.1245,77300.0
2013-08-14 09:30:00,30.7,30.88,30.7,30.82,77800.0,23.0794,23.2147,23.0794,23.1696,77800.0
2013-08-14 09:35:00,30.82,30.82,30.75,30.81,28200.0,23.1696,23.1696,23.117,23.1621,28200.0
2013-08-14 09:40:00,30.82,30.82,30.76,30.8,42000.0,23.1696,23.1696,23.1245,23.1545,42000.0
2013-08-14 09:45:00,30.79,30.9,30.79,30.86,40300.0,23.147,23.2297,23.147,23.1997,40300.0
2013-08-14 09:50:00,30.86,30.91,30.85,30.91,25600.0,23.1997,23.2372,23.1921,23.2372,25600.0
2013-08-14 09:55:00,30.91,30.91,30.85,30.91,35900.0,23.2372,23.2372,23.1921,23.2372,35900.0
2013-08-14 10:00:00,30.92,30.99,30.91,30.96,65200.0,23.2448,23.2974,23.2372,23.2748,65200.0
2013-08-14 10:05:00,30.95,30.95,30.87,30.87,43200.0,23.2673,23.2673,23.2072,23.2072,43200.0
2013-08-14 10:10:00,30.87,30.87,30.78,30.83,65700.0,23.2072,23.2072,23.1395,23.1771,65700.0
2013-08-14 10:15:00,30.82,30.84,30.8,30.84,45700.0,23.1696,23.1846,23.1545,23.1846,45700.0
2013-08-14 10:20:00,30.83,30.83,30.79,30.82,41100.0,23.1771,23.1771,23.147,23.1696,41100.0
2013-08-14 10:25:00,30.82,30.82,30.77,30.79,40300.0,23.1696,23.1696,23.132,23.147,40300.0
2013-08-14 10:30:00,30.79,30.82,30.78,30.8,33900.0,23.147,23.1696,23.1395,23.1545,33900.0
2013-08-14 10:35:00,30.8,30.8,30.75,30.77,43100.0,23.1545,23.1545,23.117,23.132,43100.0
2013-08-14 10:40:00,30.77,30.79,30.75,30.77,33900.0,23.132,23.147,23.117,23.132,33900.0
2013-08-14 10:45:00,30.78,30.78,30.74,30.75,42800.0,23.1395,23.1395,23.1094,23.117,42800.0
2013-08-14 10:50:00,30.75,30.78,30.73,30.75,51800.0,23.117,23.1395,23.1019,23.117,51800.0
2013-08-14 10:55:00,30.76,30.79,30.73,30.79,40800.0,23.1245,23.147,23.1019,23.147,40800.0
2013-08-14 11:00:00,30.79,30.82,30.76,30.81,77600.0,23.147,23.1696,23.1245,23.1621,77600.0
2013-08-14 11:05:00,30.81,30.82,30.8,30.82,20800.0,23.1621,23.1696,23.1545,23.1696,20800.0
2013-08-14 11:10:00,30.82,30.83,30.77,30.8,87600.0,23.1696,23.1771,23.132,23.1545,87600.0
2013-08-14 11:15:00,30.8,30.81,30.76,30.79,58400.0,23.1545,23.1621,23.1245,23.147,58400.0
2013-08-14 11:20:00,30.79,30.82,30.77,30.81,26100.0,23.147,23.1696,23.132,23.1621,26100.0
2013-08-14 11:25:00,30.81,30.84,30.78,30.84,32800.0,23.1621,23.1846,23.1395,23.1846,32800.0
2013-08-14 11:30:00,30.84,30.87,30.83,30.84,39800.0,23.1846,23.2072,23.1771,23.1846,39800.0
2013-08-14 11:35:00,30.83,30.84,30.79,30.81,28100.0,23.1771,23.1846,23.147,23.1621,28100.0
2013-08-14 11:40:00,30.81,30.86,30.8,30.86,32300.0,23.1621,23.1997,23.1545,23.1997,32300.0
2013-08-14 11:45:00,30.85,30.86,30.79,30.8,20800.0,23.1921,23.1997,23.147,23.1545,20800.0
2013-08-14 11:50:00,30.8,30.84,30.79,30.8,29700.0,23.1545,23.1846,23.147,23.1545,29700.0
2013-08-14 11:55:00,30.79,30.82,30.75,30.78,55100.0,23.147,23.1696,23.117,23.1395,55100.0
2013-08-14 12:00:00,30.79,30.8,30.77,30.79,45900.0,23.147,23.1545,23.132,23.147,45900.0
2013-08-14 12:05:00,30.78,30.8,30.75,30.76,26000.0,23.1395,23.1545,23.117,23.1245,26000.0
2013-08-14 12:10:00,30.77,30.79,30.75,30.78,25200.0,23.132,23.147,23.117,23.1395,25200.0
2013-08-14 12:15:00,30.78,30.82,30.78,30.8,26200.0,23.1395,23.1696,23.1395,23.1545,26200.0
2013-08-14 12:20:00,30.8,30.8,30.75,30.8,28300.0,23.1545,23.1545,23.117,23.1545,28300.0
2013-08-14 12:25:00,30.8,30.87,30.78,30.87,27700.0,23.1545,23.2072,23.1395,23.2072,27700.0
2013-08-14 12:30:00,30.87,30.87,30.83,30.85,15700.0,23.2072,23.2072,23.1771,23.1921,15700.0
2013-08-14 12:35:00,30.85,30.86,30.82,30.82,23300.0,23.1921,23.1997,23.1696,23.1696,23300.0
2013-08-14 12:40:00,30.83,30.83,30.79,30.82,27200.0,23.1771,23.1771,23.147,23.1696,27200.0
2013-08-14 12:45:00,30.82,30.82,30.79,30.81,33500.0,23.1696,23.1696,23.147,23.1621,33500.0
2013-08-14 12:50:00,30.81,30.82,30.79,30.8,21400.0,23.1621,23.1696,23.147,23.1545,21400.0
2013-08-14 12:55:00,30.8,30.81,30.79,30.79,18200.0,23.1545,23.1621,23.147,23.147,18200.0
2013-08-14 13:00:00,30.8,30.81,30.78,30.79,30500.0,23.1545,23.1621,23.1395,23.147,30500.0
2013-08-14 13:05:00,30.8,30.81,30.8,30.81,12900.0,23.1545,23.1621,23.1545,23.1621,12900.0
2013-08-14 13:10:00,30.8,30.81,30.76,30.76,22600.0,23.1545,23.1621,23.1245,23.1245,22600.0
2013-08-14 13:15:00,30.76,30.77,30.74,30.76,42300.0,23.1245,23.132,23.1094,23.1245,42300.0
2013-08-14 13:20:00,30.77,30.77,30.75,30.77,40900.0,23.132,23.132,23.117,23.132,40900.0
2013-08-14 13:25:00,30.76,30.77,30.74,30.74,21000.0,23.1245,23.132,23.1094,23.1094,21000.0
2013-08-14 13:30:00,30.74,30.75,30.66,30.7,47100.0,23.1094,23.117,23.0493,23.0794,47100.0
2013-08-14 13:35:00,30.7,30.75,30.68,30.73,38300.0,23.0794,23.117,23.0643,23.1019,38300.0
2013-08-14 13:40:00,30.72,30.76,30.72,30.73,21300.0,23.0944,23.1245,23.0944,23.1019,21300.0
2013-08-14 13:45:00,30.72,30.74,30.69,30.72,32300.0,23.0944,23.1094,23.0719,23.0944,32300.0
2013-08-14 13:50:00,30.72,30.75,30.72,30.74,6700.0,23.0944,23.117,23.0944,23.1094,6700.0
2013-08-14 13:55:00,30.75,30.75,30.71,30.74,30400.0,23.117,23.117,23.0869,23.1094,30400.0
2013-08-14 14:00:00,30.74,30.76,30.73,30.75,13700.0,23.1094,23.1245,23.1019,23.117,13700.0
2013-08-14 14:05:00,30.74,30.75,30.71,30.73,23000.0,23.1094,23.117,23.0869,23.1019,23000.0
2013-08-14 14:10:00,30.73,30.74,30.71,30.71,29400.0,23.1019,23.1094,23.0869,23.0869,29400.0
2013-08-14 14:15:00,30.72,30.73,30.7,30.7,18400.0,23.0944,23.1019,23.0794,23.0794,18400.0
2013-08-14 14:20:00,30.7,30.71,30.67,30.68,30400.0,23.0794,23.0869,23.0568,23.0643,30400.0
2013-08-14 14:25:00,30.68,30.7,30.68,30.69,20300.0,23.0643,23.0794,23.0643,23.0719,20300.0
2013-08-14 14:30:00,30.69,30.71,30.68,30.69,22900.0,23.0719,23.0869,23.0643,23.0719,22900.0
2013-08-14 14:35:00,30.68,30.72,30.67,30.72,28300.0,23.0643,23.0944,23.0568,23.0944,28300.0
2013-08-14 14:40:00,30.72,30.72,30.69,30.7,25400.0,23.0944,23.0944,23.0719,23.0794,25400.0
2013-08-14 14:45:00,30.7,30.73,30.68,30.71,23200.0,23.0794,23.1019,23.0643,23.0869,23200.0
2013-08-14 14:50:00,30.71,30.71,30.69,30.69,10200.0,23.0869,23.0869,23.0719,23.0719,10200.0
2013-08-14 14:55:00,30.69,30.7,30.67,30.7,17500.0,23.0719,23.0794,23.0568,23.0794,17500.0
2013-08-14 15:00:00,30.7,30.71,30.68,30.69,40500.0,23.0794,23.0869,23.0643,23.0719,40500.0
2013-08-14 15:05:00,30.69,30.71,30.68,30.7,28300.0,23.0719,23.0869,23.0643,23.0794,28300.0
2013-08-14 15:10:00,30.7,30.73,30.68,30.73,41000.0,23.0794,23.1019,23.0643,23.1019,41000.0
2013-08-14 15:15:00,30.73,30.75,30.7,30.7,30500.0,23.1019,23.117,23.0794,23.0794,30500.0
2013-08-14 15:20:00,30.71,30.71,30.68,30.69,26600.0,23.0869,23.0869,23.0643,23.0719,26600.0
2013-08-14 15:25:00,30.7,30.72,30.69,30.7,32900.0,23.0794,23.0944,23.0719,23.0794,32900.0
2013-08-14 15:30:00,30.7,30.71,30.68,30.69,69000.0,23.0794,23.0869,23.0643,23.0719,69000.0
2013-08-14 15:35:00,30.68,30.71,30.68,30.69,55200.0,23.0643,23.0869,23.0643,23.0719,55200.0
2013-08-14 15:40:00,30.69,30.72,30.68,30.72,88800.0,23.0719,23.0944,23.0643,23.0944,88800.0
2013-08-14 15:45:00,30.72,30.73,30.69,30.71,100600.0,23.0944,23.1019,23.0719,23.0869,100600.0
2013-08-14 15:50:00,30.71,30.73,30.7,30.7,58300.0,23.0869,23.1019,23.0794,23.0794,58300.0
2013-08-14 15:55:00,30.71,30.71,30.69,30.69,204100.0,23.0869,23.0869,23.0719,23.0719,204100.0
2013-08-15 09:30:00,30.39,30.42,30.22,30.41,93800.0,22.8463,22.8689,22.7185,22.8614,93800.0
2013-08-15 09:35:00,30.41,30.41,30.3,30.32,24100.0,22.8614,22.8614,22.7787,22.7937,24100.0
2013-08-15 09:40:00,30.33,30.36,30.26,30.33,51500.0,22.8012,22.8238,22.7486,22.8012,51500.0
2013-08-15 09:45:00,30.34,30.39,30.29,30.31,38500.0,22.8087,22.8463,22.7711,22.7862,38500.0
2013-08-15 09:50:00,30.31,30.31,30.24,30.25,27800.0,22.7862,22.7862,22.7336,22.7411,27800.0
2013-08-15 09:55:00,30.25,30.26,30.19,30.22,41400.0,22.7411,22.7486,22.696,22.7185,41400.0
2013-08-15 10:00:00,30.2,30.24,30.16,30.23,50800.0,22.7035,22.7336,22.6734,22.726,50800.0
2013-08-15 10:05:00,30.22,30.24,30.13,30.14,75300.0,22.7185,22.7336,22.6509,22.6584,75300.0
2013-08-15 10:10:00,30.14,30.18,30.11,30.14,71600.0,22.6584,22.6884,22.6358,22.6584,71600.0
2013-08-15 10:15:00,30.14,30.22,30.13,30.22,37900.0,22.6584,22.7185,22.6509,22.7185,37900.0
2013-08-15 10:20:00,30.22,30.24,30.2,30.22,25000.0,22.7185,22.7336,22.7035,22.7185,25000.0
2013-08-15 10:25:00,30.22,30.24,30.2,30.22,16700.0,22.7185,22.7336,22.7035,22.7185,16700.0
2013-08-15 10:30:00,30.22,30.22,30.16,30.2,50700.0,22.7185,22.7185,22.6734,22.7035,50700.0
2013-08-15 10:35:00,30.19,30.22,30.17,30.21,26400.0,22.696,22.7185,22.6809,22.711,26400.0
2013-08-15 10:40:00,30.22,30.24,30.17,30.2,68900.0,22.7185,22.7336,22.6809,22.7035,68900.0
2013-08-15 10:45:00,30.21,30.21,30.16,30.18,42100.0,22.711,22.711,22.6734,22.6884,42100.0
2013-08-15 10:50:00,30.18,30.2,30.16,30.17,27100.0,22.6884,22.7035,22.6734,22.6809,27100.0
2013-08-15 10:55:00,30.17,30.18,30.12,30.13,59100.0,22.6809,22.6884,22.6433,22.6509,59100.0
2013-08-15 11:00:00,30.14,30.19,30.13,30.19,25200.0,22.6584,22.696,22.6509,22.696,25200.0
2013-08-15 11:05:00,30.2,30.23,30.18,30.23,20100.0,22.7035,22.726,22.6884,22.726,20100.0
2013-08-15 11:10:00,30.22,30.27,30.22,30.23,21800.0,22.7185,22.7561,22.7185,22.726,21800.0
2013-08-15 11:15:00,30.23,30.25,30.22,30.25,11500.0,22.726,22.7411,22.7185,22.7411,11500.0
2013-08-15 11:20:00,30.24,30.26,30.22,30.26,27000.0,22.7336,22.7486,22.7185,22.7486,27000.0
2013-08-15 11:25:00,30.26,30.3,30.26,30.3,7200.0,22.7486,22.7787,22.7486,22.7787,7200.0
2013-08-15 11:30:00,30.3,30.32,30.29,30.29,26300.0,22.7787,22.7937,22.7711,22.7711,26300.0
2013-08-15 11:35:00,30.29,30.32,30.28,30.32,21400.0,22.7711,22.7937,22.7636,22.7937,21400.0
2013-08-15 11:40:00,30.33,30.33,30.29,30.31,16100.0,22.8012,22.8012,22.7711,22.7862,16100.0
2013-08-15 11:45:00,30.31,30.34,30.31,30.34,15100.0,22.7862,22.8087,22.7862,22.8087,15100.0
2013-08-15 11:50:00,30.34,30.35,30.3,30.32,38900.0,22.8087,22.8163,22.7787,22.7937,38900.0
2013-08-15 11:55:00,30.33,30.35,30.3,30.31,23400.0,22.8012,22.8163,22.7787,22.7862,23400.0
2013-08-15 12:00:00,30.31,30.31,30.28,30.28,20600.0,22.7862,22.7862,22.7636,22.7636,20600.0
2013-08-15 12:05:00,30.28,30.32,30.27,30.32,29400.0,22.7636,22.7937,22.7561,22.7937,29400.0
2013-08-15 12:10:00,30.33,30.33,30.31,30.33,12800.0,22.8012,22.8012,22.7862,22.8012,12800.0
2013-08-15 12:15:00,30.32,30.35,30.32,30.35,17500.0,22.7937,22.8163,22.7937,22.8163,17500.0
2013-08-15 12:20:00,30.35,30.35,30.34,30.34,12700.0,22.8163,22.8163,22.8087,22.8087,12700.0
2013-08-15 12:25:00,30.35,30.36,30.33,30.33,20000.0,22.8163,22.8238,22.8012,22.8012,20000.0
2013-08-15 12:30:00,30.34,30.37,30.33,30.33,29700.0,22.8087,22.8313,22.8012,22.8012,29700.0
2013-08-15 12:35:00,30.33,30.33,30.27,30.27,32700.0,22.8012,22.8012,22.7561,22.7561,32700.0
2013-08-15 12:40:00,30.28,30.3,30.27,30.27,17600.0,22.7636,22.7787,22.7561,22.7561,17600.0
2013-08-15 12:45:00,30.27,30.28,30.24,30.24,28000.0,22.7561,22.7636,22.7336,22.7336,28000.0
2013-08-15 12:50:00,30.24,30.27,30.24,30.26,12100.0,22.7336,22.7561,22.7336,22.7486,12100.0
2013-08-15 12:55:00,30.26,30.27,30.25,30.25,17000.0,22.7486,22.7561,22.7411,22.7411,17000.0
2013-08-15 13:00:00,30.26,30.27,30.25,30.26,11000.0,22.7486,22.7561,22.7411,22.7486,11000.0
2013-08-15 13:05:00,30.25,30.25,30.22,30.23,16200.0,22.7411,22.7411,22.7185,22.726,16200.0
2013-08-15 13:10:00,30.23,30.24,30.18,30.21,35000.0,22.726,22.7336,22.6884,22.711,35000.0
2013-08-15 13:15:00,30.2,30.21,30.17,30.2,23700.0,22.7035,22.711,22.6809,22.7035,23700.0
2013-08-15 13:20:00,30.19,30.21,30.18,30.18,24300.0,22.696,22.711,22.6884,22.6884,24300.0
2013-08-15 13:25:00,30.19,30.22,30.18,30.19,20200.0,22.696,22.7185,22.6884,22.696,20200.0
2013-08-15 13:30:00,30.19,30.23,30.19,30.23,8300.0,22.696,22.726,22.696,22.726,8300.0
2013-08-15 13:35:00,30.23,30.24,30.21,30.21,19700.0,22.726,22.7336,22.711,22.711,19700.0
2013-08-15 13:40:00,30.22,30.25,30.22,30.25,17200.0,22.7185,22.7411,22.7185,22.7411,17200.0
2013-08-15 13:45:00,30.26,30.27,30.25,30.26,25800.0,22.7486,22.7561,22.7411,22.7486,25800.0
2013-08-15 13:50:00,30.26,30.26,30.22,30.22,17900.0,22.7486,22.7486,22.7185,22.7185,17900.0
2013-08-15 13:55:00,30.22,30.25,30.2,30.22,24200.0,22.7185,22.7411,22.7035,22.7185,24200.0
2013-08-15 14:00:00,30.23,30.23,30.17,30.19,25800.0,22.726,22.726,22.6809,22.696,25800.0
2013-08-15 14:05:00,30.2,30.22,30.18,30.19,27700.0,22.7035,22.7185,22.6884,22.696,27700.0
2013-08-15 14:10:00,30.2,30.2,30.14,30.15,31800.0,22.7035,22.7035,22.6584,22.6659,31800.0
2013-08-15 14:15:00,30.15,30.16,30.13,30.16,31300.0,22.6659,22.6734,22.6509,22.6734,31300.0
2013-08-15 14:20:00,30.16,30.18,30.14,30.16,30800.0,22.6734,22.6884,22.6584,22.6734,30800.0
2013-08-15 14:25:00,30.16,30.24,30.16,30.23,57800.0,22.6734,22.7336,22.6734,22.726,57800.0
2013-08-15 14:30:00,30.23,30.28,30.23,30.25,48600.0,22.726,22.7636,22.726,22.7411,48600.0
2013-08-15 14:35:00,30.26,30.29,30.25,30.28,49300.0,22.7486,22.7711,22.7411,22.7636,49300.0
2013-08-15 14:40:00,30.27,30.28,30.26,30.28,41200.0,22.7561,22.7636,22.7486,22.7636,41200.0
2013-08-15 14:45:00,30.29,30.32,30.28,30.29,54900.0,22.7711,22.7937,22.7636,22.7711,54900.0
2013-08-15 14:50:00,30.3,30.33,30.29,30.33,72300.0,22.7787,22.8012,22.7711,22.8012,72300.0
2013-08-15 14:55:00,30.34,30.35,30.32,30.35,78600.0,22.8087,22.8163,22.7937,22.8163,78600.0
2013-08-15 15:00:00,30.34,30.37,30.33,30.35,107100.0,22.8087,22.8313,22.8012,22.8163,107100.0
2013-08-15 15:05:00,30.35,30.38,30.35,30.37,93700.0,22.8163,22.8388,22.8163,22.8313,93700.0
2013-08-15 15:10:00,30.36,30.37,30.33,30.35,91800.0,22.8238,22.8313,22.8012,22.8163,91800.0
2013-08-15 15:15:00,30.35,30.35,30.31,30.32,98600.0,22.8163,22.8163,22.7862,22.7937,98600.0
2013-08-15 15:20:00,30.32,30.35,30.31,30.35,107100.0,22.7937,22.8163,22.7862,22.8163,107100.0
2013-08-15 15:25:00,30.35,30.38,30.35,30.37,91100.0,22.8163,22.8388,22.8163,22.8313,91100.0
2013-08-15 15:30:00,30.37,30.43,30.37,30.4,132400.0,22.8313,22.8764,22.8313,22.8538,132400.0
2013-08-15 15:35:00,30.41,30.43,30.39,30.43,129500.0,22.8614,22.8764,22.8463,22.8764,129500.0
2013-08-15 15:40:00,30.42,30.46,30.4,30.45,145600.0,22.8689,22.8989,22.8538,22.8914,145600.0
2013-08-15 15:45:00,30.44,30.49,30.44,30.46,136400.0,22.8839,22.9215,22.8839,22.8989,136400.0
2013-08-15 15:50:00,30.46,30.46,30.45,30.45,63700.0,22.8989,22.8989,22.8914,22.8914,63700.0
2013-08-15 15:55:00,30.45,30.46,30.42,30.43,282100.0,22.8914,22.8989,22.8689,22.8764,282100.0
2013-08-16 09:30:00,30.32,30.42,30.31,30.33,493000.0,22.7937,22.8689,22.7862,22.8012,493000.0
2013-08-16 09:35:00,30.33,30.49,30.31,30.48,38200.0,22.8012,22.9215,22.7862,22.914,38200.0
2013-08-16 09:40:00,30.48,30.59,30.48,30.54,64000.0,22.914,22.9967,22.914,22.9591,64000.0
2013-08-16 09:45:00,30.54,30.63,30.5,30.62,88700.0,22.9591,23.0267,22.929,23.0192,88700.0
2013-08-16 09:50:00,30.63,30.68,30.6,30.63,100200.0,23.0267,23.0643,23.0042,23.0267,100200.0
2013-08-16 09:55:00,30.63,30.64,30.55,30.57,69400.0,23.0267,23.0343,22.9666,22.9816,69400.0
2013-08-16 10:00:00,30.57,30.63,30.5,30.62,99900.0,22.9816,23.0267,22.929,23.0192,99900.0
2013-08-16 10:05:00,30.63,30.71,30.61,30.62,124300.0,23.0267,23.0869,23.0117,23.0192,124300.0
2013-08-16 10:10:00,30.61,30.68,30.59,30.66,64500.0,23.0117,23.0643,22.9967,23.0493,64500.0
2013-08-16 10:15:00,30.66,30.67,30.6,30.62,70200.0,23.0493,23.0568,23.0042,23.0192,70200.0
2013-08-16 10:20:00,30.62,30.62,30.57,30.59,62200.0,23.0192,23.0192,22.9816,22.9967,62200.0
2013-08-16 10:25:00,30.58,30.64,30.54,30.64,83000.0,22.9892,23.0343,22.9591,23.0343,83000.0
2013-08-16 10:30:00,30.64,30.64,30.57,30.59,107000.0,23.0343,23.0343,22.9816,22.9967,107000.0
2013-08-16 10:35:00,30.6,30.67,30.6,30.67,56600.0,23.0042,23.0568,23.0042,23.0568,56600.0
2013-08-16 10:40:00,30.67,30.7,30.67,30.68,45900.0,23.0568,23.0794,23.0568,23.0643,45900.0
2013-08-16 10:45:00,30.69,30.72,30.68,30.7,72500.0,23.0719,23.0944,23.0643,23.0794,72500.0
2013-08-16 10:50:00,30.7,30.72,30.68,30.71,61900.0,23.0794,23.0944,23.0643,23.0869,61900.0
2013-08-16 10:55:00,30.71,30.71,30.65,30.69,55700.0,23.0869,23.0869,23.0418,23.0719,55700.0
2013-08-16 11:00:00,30.68,30.7,30.66,30.66,64400.0,23.0643,23.0794,23.0493,23.0493,64400.0
2013-08-16 11:05:00,30.66,30.67,30.6,30.6,57600.0,23.0493,23.0568,23.0042,23.0042,57600.0
2013-08-16 11:10:00,30.6,30.63,30.57,30.58,45300.0,23.0042,23.0267,22.9816,22.9892,45300.0
2013-08-16 11:15:00,30.59,30.68,30.59,30.65,36700.0,22.9967,23.0643,22.9967,23.0418,36700.0
2013-08-16 11:20:00,30.65,30.66,30.61,30.61,27000.0,23.0418,23.0493,23.0117,23.0117,27000.0
2013-08-16 11:25:00,30.61,30.63,30.57,30.6,50300.0,23.0117,23.0267,22.9816,23.0042,50300.0
2013-08-16 11:30:00,30.59,30.62,30.59,30.59,24200.0,22.9967,23.0192,22.9967,22.9967,24200.0
2013-08-16 11:35:00,30.59,30.68,30.59,30.68,34200.0,22.9967,23.0643,22.9967,23.0643,34200.0
2013-08-16 11:40:00,30.68,30.73,30.68,30.69,30700.0,23.0643,23.1019,23.0643,23.0719,30700.0
2013-08-16 11:45:00,30.69,30.71,30.65,30.67,65500.0,23.0719,23.0869,23.0418,23.0568,65500.0
2013-08-16 11:50:00,30.67,30.68,30.64,30.66,19800.0,23.0568,23.0643,23.0343,23.0493,19800.0
2013-08-16 11:55:00,30.66,30.69,30.64,30.67,45800.0,23.0493,23.0719,23.0343,23.0568,45800.0
2013-08-16 12:00:00,30.67,30.7,30.65,30.68,28400.0,23.0568,23.0794,23.0418,23.0643,28400.0
2013-08-16 12:05:00,30.69,30.7,30.66,30.68,28200.0,23.0719,23.0794,23.0493,23.0643,28200.0
2013-08-16 12:10:00,30.68,30.68,30.65,30.65,22800.0,23.0643,23.0643,23.0418,23.0418,22800.0
2013-08-16 12:15:00,30.67,30.7,30.67,30.7,21100.0,23.0568,23.0794,23.0568,23.0794,21100.0
2013-08-16 12:20:00,30.7,30.71,30.67,30.69,31000.0,23.0794,23.0869,23.0568,23.0719,31000.0
2013-08-16 12:25:00,30.69,30.69,30.62,30.62,27500.0,23.0719,23.0719,23.0192,23.0192,27500.0
2013-08-16 12:30:00,30.62,30.62,30.59,30.62,37300.0,23.0192,23.0192,22.9967,23.0192,37300.0
2013-08-16 12:35:00,30.61,30.63,30.59,30.61,54900.0,23.0117,23.0267,22.9967,23.0117,54900.0
2013-08-16 12:40:00,30.61,30.61,30.57,30.59,47900.0,23.0117,23.0117,22.9816,22.9967,47900.0
2013-08-16 12:45:00,30.6,30.62,30.59,30.59,62400.0,23.0042,23.0192,22.9967,22.9967,62400.0
2013-08-16 12:50:00,30.59,30.6,30.57,30.6,34500.0,22.9967,23.0042,22.9816,23.0042,34500.0
2013-08-16 12:55:00,30.61,30.63,30.58,30.58,25900.0,23.0117,23.0267,22.9892,22.9892,25900.0
2013-08-16 13:00:00,30.58,30.6,30.55,30.56,29900.0,22.9892,23.0042,22.9666,22.9741,29900.0
2013-08-16 13:05:00,30.56,30.56,30.5,30.5,29300.0,22.9741,22.9741,22.929,22.929,29300.0
2013-08-16 13:10:00,30.51,30.52,30.48,30.49,27400.0,22.9365,22.9441,22.914,22.9215,27400.0
2013-08-16 13:15:00,30.49,30.52,30.48,30.52,16900.0,22.9215,22.9441,22.914,22.9441,16900.0
2013-08-16 13:20:00,30.52,30.52,30.46,30.51,41700.0,22.9441,22.9441,22.8989,22.9365,41700.0
2013-08-16 13:25:00,30.52,30.52,30.48,30.5,23800.0,22.9441,22.9441,22.914,22.929,23800.0
2013-08-16 13:30:00,30.49,30.5,30.48,30.49,20900.0,22.9215,22.929,22.914,22.9215,20900.0
2013-08-16 13:35:00,30.49,30.5,30.43,30.44,25900.0,22.9215,22.929,22.8764,22.8839,25900.0
2013-08-16 13:40:00,30.45,30.46,30.42,30.43,33100.0,22.8914,22.8989,22.8689,22.8764,33100.0
2013-08-16 13:45:00,30.44,30.48,30.41,30.47,23800.0,22.8839,22.914,22.8614,22.9065,23800.0
2013-08-16 13:50:00,30.48,30.51,30.47,30.49,32000.0,22.914,22.9365,22.9065,22.9215,32000.0
2013-08-16 13:55:00,30.49,30.51,30.48,30.51,40800.0,22.9215,22.9365,22.914,22.9365,40800.0
2013-08-16 14:00:00,30.5,30.52,30.5,30.5,25900.0,22.929,22.9441,22.929,22.929,25900.0
2013-08-16 14:05:00,30.5,30.54,30.5,30.52,62200.0,22.929,22.9591,22.929,22.9441,62200.0
2013-08-16 14:10:00,30.52,30.54,30.5,30.5,22700.0,22.9441,22.9591,22.929,22.929,22700.0
2013-08-16 14:15:00,30.5,30.5,30.43,30.43,41300.0,22.929,22.929,22.8764,22.8764,41300.0
2013-08-16 14:20:00,30.44,30.48,30.44,30.48,34600.0,22.8839,22.914,22.8839,22.914,34600.0
2013-08-16 14:25:00,30.48,30.5,30.46,30.49,34400.0,22.914,22.929,22.8989,22.9215,34400.0
2013-08-16 14:30:00,30.49,30.51,30.46,30.46,40700.0,22.9215,22.9365,22.8989,22.8989,40700.0
2013-08-16 14:35:00,30.47,30.51,30.47,30.49,46300.0,22.9065,22.9365,22.9065,22.9215,46300.0
2013-08-16 14:40:00,30.49,30.53,30.49,30.51,29100.0,22.9215,22.9516,22.9215,22.9365,29100.0
2013-08-16 14:45:00,30.51,30.57,30.5,30.56,41300.0,22.9365,22.9816,22.929,22.9741,41300.0
2013-08-16 14:50:00,30.56,30.64,30.56,30.63,42200.0,22.9741,23.0343,22.9741,23.0267,42200.0
2013-08-16 14:55:00,30.63,30.64,30.59,30.63,52000.0,23.0267,23.0343,22.9967,23.0267,52000.0
2013-08-16 15:00:00,30.63,30.64,30.6,30.64,60500.0,23.0267,23.0343,23.0042,23.0343,60500.0
2013-08-16 15:05:00,30.64,30.67,30.62,30.64,52400.0,23.0343,23.0568,23.0192,23.0343,52400.0
2013-08-16 15:10:00,30.65,30.66,30.63,30.65,45700.0,23.0418,23.0493,23.0267,23.0418,45700.0
2013-08-16 15:15:00,30.65,30.67,30.63,30.63,49600.0,23.0418,23.0568,23.0267,23.0267,49600.0
2013-08-16 15:20:00,30.63,30.68,30.62,30.66,62400.0,23.0267,23.0643,23.0192,23.0493,62400.0
2013-08-16 15:25:00,30.65,30.66,30.64,30.66,68100.0,23.0418,23.0493,23.0343,23.0493,68100.0
2013-08-16 15:30:00,30.66,30.67,30.63,30.65,78100.0,23.0493,23.0568,23.0267,23.0418,78100.0
2013-08-16 15:35:00,30.65,30.7,30.64,30.67,80000.0,23.0418,23.0794,23.0343,23.0568,80000.0
2013-08-16 15:40:00,30.68,30.68,30.66,30.66,41800.0,23.0643,23.0643,23.0493,23.0493,41800.0
2013-08-16 15:45:00,30.66,30.67,30.62,30.62,121100.0,23.0493,23.0568,23.0192,23.0192,121100.0
2013-08-16 15:50:00,30.63,30.63,30.6,30.61,51600.0,23.0267,23.0267,23.0042,23.0117,51600.0
2013-08-16 15:55:00,30.61,30.61,30.57,30.58,176600.0,23.0117,23.0117,22.9816,22.9892,176600.0
2013-08-19 09:30:00,30.58,30.58,30.33,30.41,90400.0,22.9892,22.9892,22.8012,22.8614,90400.0
2013-08-19 09:35:00,30.41,30.45,30.36,30.36,63600.0,22.8614,22.8914,22.8238,22.8238,63600.0
2013-08-19 09:40:00,30.36,30.41,30.31,30.33,95500.0,22.8238,22.8614,22.7862,22.8012,95500.0
2013-08-19 09:45:00,30.33,30.35,30.29,30.3,48500.0,22.8012,22.8163,22.7711,22.7787,48500.0
2013-08-19 09:50:00,30.31,30.34,30.26,30.31,110400.0,22.7862,22.8087,22.7486,22.7862,110400.0
2013-08-19 09:55:00,30.31,30.38,30.29,30.38,53300.0,22.7862,22.8388,22.7711,22.8388,53300.0
2013-08-19 10:00:00,30.39,30.46,30.39,30.43,49500.0,22.8463,22.8989,22.8463,22.8764,49500.0
2013-08-19 10:05:00,30.42,30.44,30.37,30.37,51600.0,22.8689,22.8839,22.8313,22.8313,51600.0
2013-08-19 10:10:00,30.37,30.43,30.37,30.41,69100.0,22.8313,22.8764,22.8313,22.8614,69100.0
2013-08-19 10:15:00,30.42,30.44,30.34,30.35,63700.0,22.8689,22.8839,22.8087,22.8163,63700.0
2013-08-19 10:20:00,30.34,30.37,30.33,30.34,62100.0,22.8087,22.8313,22.8012,22.8087,62100.0
2013-08-19 10:25:00,30.32,30.34,30.3,30.34,45500.0,22.7937,22.8087,22.7787,22.8087,45500.0
2013-08-19 10:30:00,30.34,30.37,30.32,30.37,70000.0,22.8087,22.8313,22.7937,22.8313,70000.0
2013-08-19 10:35:00,30.37,30.41,30.37,30.38,57600.0,22.8313,22.8614,22.8313,22.8388,57600.0
2013-08-19 10:40:00,30.37,30.39,30.34,30.36,54300.0,22.8313,22.8463,22.8087,22.8238,54300.0
2013-08-19 10:45:00,30.36,30.4,30.35,30.35,49500.0,22.8238,22.8538,22.8163,22.8163,49500.0
2013-08-19 10:50:00,30.35,30.36,30.32,30.35,64500.0,22.8163,22.8238,22.7937,22.8163,64500.0
2013-08-19 10:55:00,30.35,30.36,30.3,30.35,52800.0,22.8163,22.8238,22.7787,22.8163,52800.0
2013-08-19 11:00:00,30.34,30.35,30.3,30.31,64200.0,22.8087,22.8163,22.7787,22.7862,64200.0
2013-08-19 11:05:00,30.31,30.33,30.3,30.33,59800.0,22.7862,22.8012,22.7787,22.8012,59800.0
2013-08-19 11:10:00,30.33,30.36,30.32,30.33,67800.0,22.8012,22.8238,22.7937,22.8012,67800.0
2013-08-19 11:15:00,30.34,30.34,30.3,30.3,32600.0,22.8087,22.8087,22.7787,22.7787,32600.0
2013-08-19 11:20:00,30.3,30.32,30.28,30.29,46500.0,22.7787,22.7937,22.7636,22.7711,46500.0
2013-08-19 11:25:00,30.29,30.3,30.26,30.27,46800.0,22.7711,22.7787,22.7486,22.7561,46800.0
2013-08-19 11:30:00,30.27,30.28,30.24,30.27,85300.0,22.7561,22.7636,22.7336,22.7561,85300.0
2013-08-19 11:35:00,30.27,30.3,30.27,30.27,36100.0,22.7561,22.7787,22.7561,22.7561,36100.0
2013-08-19 11:40:00,30.27,30.32,30.27,30.3,34000.0,22.7561,22.7937,22.7561,22.7787,34000.0
2013-08-19 11:45:00,30.29,30.32,30.28,30.3,44600.0,22.7711,22.7937,22.7636,22.7787,44600.0
2013-08-19 11:50:00,30.29,30.3,30.27,30.29,35400.0,22.7711,22.7787,22.7561,22.7711,35400.0
2013-08-19 11:55:00,30.28,30.31,30.28,30.3,27600.0,22.7636,22.7862,22.7636,22.7787,27600.0
2013-08-19 12:00:00,30.3,30.32,30.28,30.31,30900.0,22.7787,22.7937,22.7636,22.7862,30900.0
2013-08-19 12:05:00,30.31,30.31,30.28,30.28,32800.0,22.7862,22.7862,22.7636,22.7636,32800.0
2013-08-19 12:10:00,30.27,30.32,30.26,30.32,25300.0,22.7561,22.7937,22.7486,22.7937,25300.0
2013-08-19 12:15:00,30.32,30.35,30.32,30.35,22500.0,22.7937,22.8163,22.7937,22.8163,22500.0
2013-08-19 12:20:00,30.35,30.36,30.31,30.31,26000.0,22.8163,22.8238,22.7862,22.7862,26000.0
2013-08-19 12:25:00,30.31,30.33,30.3,30.31,32700.0,22.7862,22.8012,22.7787,22.7862,32700.0
2013-08-19 12:30:00,30.31,30.32,30.29,30.31,22900.0,22.7862,22.7937,22.7711,22.7862,22900.0
2013-08-19 12:35:00,30.31,30.31,30.27,30.29,27900.0,22.7862,22.7862,22.7561,22.7711,27900.0
2013-08-19 12:40:00,30.29,30.3,30.27,30.29,36000.0,22.7711,22.7787,22.7561,22.7711,36000.0
2013-08-19 12:45:00,30.29,30.32,30.29,30.3,32000.0,22.7711,22.7937,22.7711,22.7787,32000.0
2013-08-19 12:50:00,30.3,30.3,30.27,30.29,67400.0,22.7787,22.7787,22.7561,22.7711,67400.0
2013-08-19 12:55:00,30.29,30.31,30.28,30.31,18800.0,22.7711,22.7862,22.7636,22.7862,18800.0
2013-08-19 13:00:00,30.3,30.31,30.29,30.29,20800.0,22.7787,22.7862,22.7711,22.7711,20800.0
2013-08-19 13:05:00,30.3,30.31,30.29,30.29,25300.0,22.7787,22.7862,22.7711,22.7711,25300.0
2013-08-19 13:10:00,30.3,30.31,30.29,30.31,40700.0,22.7787,22.7862,22.7711,22.7862,40700.0
2013-08-19 13:15:00,30.31,30.34,30.31,30.33,46800.0,22.7862,22.8087,22.7862,22.8012,46800.0
2013-08-19 13:20:00,30.32,30.34,30.3,30.3,31200.0,22.7937,22.8087,22.7787,22.7787,31200.0
2013-08-19 13:25:00,30.3,30.32,30.3,30.31,22100.0,22.7787,22.7937,22.7787,22.7862,22100.0
2013-08-19 13:30:00,30.31,30.31,30.25,30.26,37500.0,22.7862,22.7862,22.7411,22.7486,37500.0
2013-08-19 13:35:00,30.25,30.28,30.24,30.27,59500.0,22.7411,22.7636,22.7336,22.7561,59500.0
2013-08-19 13:40:00,30.27,30.29,30.26,30.27,24500.0,22.7561,22.7711,22.7486,22.7561,24500.0
2013-08-19 13:45:00,30.28,30.28,30.27,30.27,20800.0,22.7636,22.7636,22.7561,22.7561,20800.0
2013-08-19 13:50:00,30.27,30.31,30.27,30.3,32500.0,22.7561,22.7862,22.7561,22.7787,32500.0
2013-08-19 13:55:00,30.3,30.31,30.29,30.31,24000.0,22.7787,22.7862,22.7711,22.7862,24000.0
2013-08-19 14:00:00,30.31,30.31,30.28,30.28,27900.0,22.7862,22.7862,22.7636,22.7636,27900.0
2013-08-19 14:05:00,30.28,30.29,30.27,30.27,14100.0,22.7636,22.7711,22.7561,22.7561,14100.0
2013-08-19 14:10:00,30.27,30.31,30.27,30.31,36900.0,22.7561,22.7862,22.7561,22.7862,36900.0
2013-08-19 14:15:00,30.31,30.32,30.29,30.31,39200.0,22.7862,22.7937,22.7711,22.7862,39200.0
2013-08-19 14:20:00,30.3,30.3,30.27,30.28,64300.0,22.7787,22.7787,22.7561,22.7636,64300.0
2013-08-19 14:25:00,30.27,30.28,30.26,30.27,40600.0,22.7561,22.7636,22.7486,22.7561,40600.0
2013-08-19 14:30:00,30.27,30.27,30.21,30.24,52600.0,22.7561,22.7561,22.711,22.7336,52600.0
2013-08-19 14:35:00,30.24,30.26,30.23,30.26,22000.0,22.7336,22.7486,22.726,22.7486,22000.0
2013-08-19 14:40:00,30.26,30.27,30.24,30.27,25900.0,22.7486,22.7561,22.7336,22.7561,25900.0
2013-08-19 14:45:00,30.27,30.27,30.24,30.25,25500.0,22.7561,22.7561,22.7336,22.7411,25500.0
2013-08-19 14:50:00,30.25,30.25,30.22,30.23,23200.0,22.7411,22.7411,22.7185,22.726,23200.0
2013-08-19 14:55:00,30.24,30.26,30.22,30.26,24300.0,22.7336,22.7486,22.7185,22.7486,24300.0
2013-08-19 15:00:00,30.26,30.27,30.2,30.2,29900.0,22.7486,22.7561,22.7035,22.7035,29900.0
2013-08-19 15:05:00,30.2,30.21,30.17,30.18,53000.0,22.7035,22.711,22.6809,22.6884,53000.0
2013-08-19 15:10:00,30.18,30.18,30.17,30.17,15400.0,22.6884,22.6884,22.6809,22.6809,15400.0
2013-08-19 15:15:00,30.18,30.22,30.17,30.2,50400.0,22.6884,22.7185,22.6809,22.7035,50400.0
2013-08-19 15:20:00,30.2,30.22,30.19,30.22,50100.0,22.7035,22.7185,22.696,22.7185,50100.0
2013-08-19 15:25:00,30.21,30.21,30.14,30.14,54200.0,22.711,22.711,22.6584,22.6584,54200.0
2013-08-19 15:30:00,30.14,30.17,30.14,30.16,47200.0,22.6584,22.6809,22.6584,22.6734,47200.0
2013-08-19 15:35:00,30.16,30.16,30.12,30.12,40900.0,22.6734,22.6734,22.6433,22.6433,40900.0
2013-08-19 15:40:00,30.12,30.15,30.1,30.13,68100.0,22.6433,22.6659,22.6283,22.6509,68100.0
2013-08-19 15:45:00,30.13,30.15,30.12,30.15,80100.0,22.6509,22.6659,22.6433,22.6659,80100.0
2013-08-19 15:50:00,30.15,30.16,30.11,30.11,94100.0,22.6659,22.6734,22.6358,22.6358,94100.0
2013-08-19 15:55:00,30.12,30.18,30.11,30.12,436500.0,22.6433,22.6884,22.6358,22.6433,436500.0
2013-08-20 09:30:00,30.32,30.33,30.13,30.15,77500.0,22.7937,22.8012,22.6509,22.6659,77500.0
2013-08-20 09:35:00,30.15,30.15,30.07,30.07,51900.0,22.6659,22.6659,22.6058,22.6058,51900.0
2013-08-20 09:40:00,30.06,30.12,30.03,30.04,56900.0,22.5982,22.6433,22.5757,22.5832,56900.0
2013-08-20 09:45:00,30.04,30.07,30.0,30.06,63000.0,22.5832,22.6058,22.5531,22.5982,63000.0
2013-08-20 09:50:00,30.07,30.16,30.04,30.11,92300.0,22.6058,22.6734,22.5832,22.6358,92300.0
2013-08-20 09:55:00,30.1,30.18,30.1,30.18,54200.0,22.6283,22.6884,22.6283,22.6884,54200.0
2013-08-20 10:00:00,30.18,30.24,30.18,30.18,55000.0,22.6884,22.7336,22.6884,22.6884,55000.0
2013-08-20 10:05:00,30.19,30.26,30.18,30.23,70600.0,22.696,22.7486,22.6884,22.726,70600.0
2013-08-20 10:10:00,30.22,30.22,30.17,30.18,33900.0,22.7185,22.7185,22.6809,22.6884,33900.0
2013-08-20 10:15:00,30.18,30.2,30.13,30.13,22000.0,22.6884,22.7035,22.6509,22.6509,22000.0
2013-08-20 10:20:00,30.13,30.21,30.12,30.19,34400.0,22.6509,22.711,22.6433,22.696,34400.0
2013-08-20 10:25:00,30.18,30.19,30.14,30.14,26500.0,22.6884,22.696,22.6584,22.6584,26500.0
2013-08-20 10:30:00,30.14,30.2,30.13,30.2,23400.0,22.6584,22.7035,22.6509,22.7035,23400.0
2013-08-20 10:35:00,30.19,30.24,30.19,30.23,26800.0,22.696,22.7336,22.696,22.726,26800.0
2013-08-20 10:40:00,30.24,30.24,30.18,30.22,28100.0,22.7336,22.7336,22.6884,22.7185,28100.0
2013-08-20 10:45:00,30.22,30.24,30.2,30.22,19400.0,22.7185,22.7336,22.7035,22.7185,19400.0
2013-08-20 10:50:00,30.23,30.24,30.18,30.19,15400.0,22.726,22.7336,22.6884,22.696,15400.0
2013-08-20 10:55:00,30.19,30.2,30.18,30.2,19500.0,22.696,22.7035,22.6884,22.7035,19500.0
2013-08-20 11:00:00,30.2,30.24,30.2,30.21,39500.0,22.7035,22.7336,22.7035,22.711,39500.0
2013-08-20 11:05:00,30.21,30.26,30.21,30.26,22400.0,22.711,22.7486,22.711,22.7486,22400.0
2013-08-20 11:10:00,30.26,30.31,30.25,30.31,63900.0,22.7486,22.7862,22.7411,22.7862,63900.0
2013-08-20 11:15:00,30.3,30.33,30.3,30.32,75900.0,22.7787,22.8012,22.7787,22.7937,75900.0
2013-08-20 11:20:00,30.32,30.37,30.32,30.37,25600.0,22.7937,22.8313,22.7937,22.8313,25600.0
2013-08-20 11:25:00,30.37,30.39,30.33,30.33,43900.0,22.8313,22.8463,22.8012,22.8012,43900.0
2013-08-20 11:30:00,30.34,30.41,30.34,30.4,84300.0,22.8087,22.8614,22.8087,22.8538,84300.0
2013-08-20 11:35:00,30.41,30.44,30.41,30.41,38000.0,22.8614,22.8839,22.8614,22.8614,38000.0
2013-08-20 11:40:00,30.42,30.45,30.41,30.43,39100.0,22.8689,22.8914,22.8614,22.8764,39100.0
2013-08-20 11:45:00,30.43,30.46,30.42,30.46,34900.0,22.8764,22.8989,22.8689,22.8989,34900.0
2013-08-20 11:50:00,30.46,30.46,30.43,30.45,30800.0,22.8989,22.8989,22.8764,22.8914,30800.0
2013-08-20 11:55:00,30.45,30.46,30.43,30.43,22600.0,22.8914,22.8989,22.8764,22.8764,22600.0
2013-08-20 12:00:00,30.44,30.47,30.43,30.46,25900.0,22.8839,22.9065,22.8764,22.8989,25900.0
2013-08-20 12:05:00,30.46,30.49,30.45,30.48,40000.0,22.8989,22.9215,22.8914,22.914,40000.0
2013-08-20 12:10:00,30.48,30.49,30.46,30.48,28100.0,22.914,22.9215,22.8989,22.914,28100.0
2013-08-20 12:15:00,30.48,30.51,30.48,30.5,16200.0,22.914,22.9365,22.914,22.929,16200.0
2013-08-20 12:20:00,30.51,30.52,30.48,30.49,28800.0,22.9365,22.9441,22.914,22.9215,28800.0
2013-08-20 12:25:00,30.5,30.51,30.49,30.5,22900.0,22.929,22.9365,22.9215,22.929,22900.0
2013-08-20 12:30:00,30.5,30.52,30.48,30.48,21300.0,22.929,22.9441,22.914,22.914,21300.0
2013-08-20 12:35:00,30.49,30.51,30.49,30.5,19400.0,22.9215,22.9365,22.9215,22.929,19400.0
2013-08-20 12:40:00,30.5,30.51,30.45,30.47,30900.0,22.929,22.9365,22.8914,22.9065,30900.0
2013-08-20 12:45:00,30.46,30.49,30.46,30.48,17100.0,22.8989,22.9215,22.8989,22.914,17100.0
2013-08-20 12:50:00,30.47,30.52,30.47,30.52,18200.0,22.9065,22.9441,22.9065,22.9441,18200.0
2013-08-20 12:55:00,30.52,30.55,30.52,30.55,36400.0,22.9441,22.9666,22.9441,22.9666,36400.0
2013-08-20 13:00:00,30.55,30.61,30.55,30.59,49300.0,22.9666,23.0117,22.9666,22.9967,49300.0
2013-08-20 13:05:00,30.58,30.59,30.57,30.57,28900.0,22.9892,22.9967,22.9816,22.9816,28900.0
2013-08-20 13:10:00,30.58,30.59,30.57,30.57,26700.0,22.9892,22.9967,22.9816,22.9816,26700.0
2013-08-20 13:15:00,30.57,30.6,30.56,30.56,69000.0,22.9816,23.0042,22.9741,22.9741,69000.0
2013-08-20 13:20:00,30.56,30.6,30.55,30.59,34900.0,22.9741,23.0042,22.9666,22.9967,34900.0
2013-08-20 13:25:00,30.59,30.59,30.56,30.57,39900.0,22.9967,22.9967,22.9741,22.9816,39900.0
2013-08-20 13:30:00,30.56,30.6,30.55,30.59,45500.0,22.9741,23.0042,22.9666,22.9967,45500.0
2013-08-20 13:35:00,30.59,30.63,30.59,30.61,47900.0,22.9967,23.0267,22.9967,23.0117,47900.0
2013-08-20 13:40:00,30.61,30.61,30.58,30.61,21900.0,23.0117,23.0117,22.9892,23.0117,21900.0
2013-08-20 13:45:00,30.6,30.64,30.59,30.64,34700.0,23.0042,23.0343,22.9967,23.0343,34700.0
2013-08-20 13:50:00,30.64,30.65,30.61,30.61,42300.0,23.0343,23.0418,23.0117,23.0117,42300.0
2013-08-20 13:55:00,30.61,30.62,30.58,30.6,27000.0,23.0117,23.0192,22.9892,23.0042,27000.0
2013-08-20 14:00:00,30.59,30.61,30.58,30.61,37900.0,22.9967,23.0117,22.9892,23.0117,37900.0
2013-08-20 14:05:00,30.61,30.62,30.6,30.6,29300.0,23.0117,23.0192,23.0042,23.0042,29300.0
2013-08-20 14:10:00,30.6,30.62,30.59,30.61,122600.0,23.0042,23.0192,22.9967,23.0117,122600.0
2013-08-20 14:15:00,30.62,30.62,30.59,30.6,41300.0,23.0192,23.0192,22.9967,23.0042,41300.0
2013-08-20 14:20:00,30.6,30.6,30.57,30.6,38500.0,23.0042,23.0042,22.9816,23.0042,38500.0
2013-08-20 14:25:00,30.6,30.65,30.58,30.65,47200.0,23.0042,23.0418,22.9892,23.0418,47200.0
2013-08-20 14:30:00,30.65,30.65,30.6,30.6,28400.0,23.0418,23.0418,23.0042,23.0042,28400.0
2013-08-20 14:35:00,30.61,30.62,30.59,30.6,41900.0,23.0117,23.0192,22.9967,23.0042,41900.0
2013-08-20 14:40:00,30.61,30.62,30.6,30.6,49700.0,23.0117,23.0192,23.0042,23.0042,49700.0
2013-08-20 14:45:00,30.59,30.63,30.58,30.63,34600.0,22.9967,23.0267,22.9892,23.0267,34600.0
2013-08-20 14:50:00,30.63,30.64,30.62,30.62,36100.0,23.0267,23.0343,23.0192,23.0192,36100.0
2013-08-20 14:55:00,30.61,30.61,30.56,30.57,48100.0,23.0117,23.0117,22.9741,22.9816,48100.0
2013-08-20 15:00:00,30.58,30.6,30.56,30.59,37800.0,22.9892,23.0042,22.9741,22.9967,37800.0
2013-08-20 15:05:00,30.6,30.62,30.6,30.61,54600.0,23.0042,23.0192,23.0042,23.0117,54600.0
2013-08-20 15:10:00,30.61,30.61,30.6,30.6,13900.0,23.0117,23.0117,23.0042,23.0042,13900.0
2013-08-20 15:15:00,30.61,30.63,30.6,30.63,34700.0,23.0117,23.0267,23.0042,23.0267,34700.0
2013-08-20 15:20:00,30.63,30.63,30.6,30.61,85000.0,23.0267,23.0267,23.0042,23.0117,85000.0
2013-08-20 15:25:00,30.62,30.65,30.61,30.65,30200.0,23.0192,23.0418,23.0117,23.0418,30200.0
2013-08-20 15:30:00,30.64,30.65,30.61,30.61,69300.0,23.0343,23.0418,23.0117,23.0117,69300.0
2013-08-20 15:35:00,30.62,30.63,30.6,30.62,59600.0,23.0192,23.0267,23.0042,23.0192,59600.0
2013-08-20 15:40:00,30.62,30.65,30.61,30.65,79600.0,23.0192,23.0418,23.0117,23.0418,79600.0
2013-08-20 15:45:00,30.65,30.66,30.59,30.6,173800.0,23.0418,23.0493,22.9967,23.0042,173800.0
2013-08-20 15:50:00,30.59,30.62,30.58,30.62,147500.0,22.9967,23.0192,22.9892,23.0192,147500.0
2013-08-20 15:55:00,30.61,30.62,30.58,30.58,565100.0,23.0117,23.0192,22.9892,22.9892,565100.0
2013-08-21 09:30:00,30.44,30.46,30.27,30.32,94200.0,22.8839,22.8989,22.7561,22.7937,94200.0
2013-08-21 09:35:00,30.33,30.37,30.28,30.37,21600.0,22.8012,22.8313,22.7636,22.8313,21600.0
2013-08-21 09:40:00,30.38,30.41,30.31,30.4,42400.0,22.8388,22.8614,22.7862,22.8538,42400.0
2013-08-21 09:45:00,30.41,30.48,30.36,30.45,53000.0,22.8614,22.914,22.8238,22.8914,53000.0
2013-08-21 09:50:00,30.44,30.44,30.4,30.41,46000.0,22.8839,22.8839,22.8538,22.8614,46000.0
2013-08-21 09:55:00,30.41,30.42,30.32,30.39,74900.0,22.8614,22.8689,22.7937,22.8463,74900.0
2013-08-21 10:00:00,30.39,30.47,30.37,30.42,53200.0,22.8463,22.9065,22.8313,22.8689,53200.0
2013-08-21 10:05:00,30.42,30.43,30.37,30.38,49200.0,22.8689,22.8764,22.8313,22.8388,49200.0
2013-08-21 10:10:00,30.37,30.43,30.33,30.33,52100.0,22.8313,22.8764,22.8012,22.8012,52100.0
2013-08-21 10:15:00,30.33,30.38,30.33,30.37,79300.0,22.8012,22.8388,22.8012,22.8313,79300.0
2013-08-21 10:20:00,30.37,30.42,30.37,30.39,36500.0,22.8313,22.8689,22.8313,22.8463,36500.0
2013-08-21 10:25:00,30.4,30.42,30.36,30.38,22600.0,22.8538,22.8689,22.8238,22.8388,22600.0
2013-08-21 10:30:00,30.39,30.39,30.31,30.33,39400.0,22.8463,22.8463,22.7862,22.8012,39400.0
2013-08-21 10:35:00,30.34,30.38,30.29,30.38,30500.0,22.8087,22.8388,22.7711,22.8388,30500.0
2013-08-21 10:40:00,30.38,30.43,30.37,30.42,38200.0,22.8388,22.8764,22.8313,22.8689,38200.0
2013-08-21 10:45:00,30.42,30.43,30.35,30.35,87800.0,22.8689,22.8764,22.8163,22.8163,87800.0
2013-08-21 10:50:00,30.34,30.38,30.33,30.34,21600.0,22.8087,22.8388,22.8012,22.8087,21600.0
2013-08-21 10:55:00,30.33,30.34,30.31,30.31,11500.0,22.8012,22.8087,22.7862,22.7862,11500.0
2013-08-21 11:00:00,30.31,30.33,30.3,30.31,20800.0,22.7862,22.8012,22.7787,22.7862,20800.0
2013-08-21 11:05:00,30.3,30.31,30.25,30.25,32400.0,22.7787,22.7862,22.7411,22.7411,32400.0
2013-08-21 11:10:00,30.25,30.27,30.23,30.23,38300.0,22.7411,22.7561,22.726,22.726,38300.0
2013-08-21 11:15:00,30.23,30.29,30.23,30.27,31300.0,22.726,22.7711,22.726,22.7561,31300.0
2013-08-21 11:20:00,30.26,30.29,30.25,30.27,37600.0,22.7486,22.7711,22.7411,22.7561,37600.0
2013-08-21 11:25:00,30.26,30.28,30.24,30.24,36300.0,22.7486,22.7636,22.7336,22.7336,36300.0
2013-08-21 11:30:00,30.24,30.27,30.22,30.26,127900.0,22.7336,22.7561,22.7185,22.7486,127900.0
2013-08-21 11:35:00,30.26,30.28,30.21,30.22,47900.0,22.7486,22.7636,22.711,22.7185,47900.0
2013-08-21 11:40:00,30.22,30.24,30.18,30.24,40600.0,22.7185,22.7336,22.6884,22.7336,40600.0
2013-08-21 11:45:00,30.24,30.24,30.17,30.18,42400.0,22.7336,22.7336,22.6809,22.6884,42400.0
2013-08-21 11:50:00,30.18,30.21,30.17,30.2,24200.0,22.6884,22.711,22.6809,22.7035,24200.0
2013-08-21 11:55:00,30.2,30.27,30.19,30.27,27700.0,22.7035,22.7561,22.696,22.7561,27700.0
2013-08-21 12:00:00,30.27,30.28,30.25,30.26,24600.0,22.7561,22.7636,22.7411,22.7486,24600.0
2013-08-21 12:05:00,30.25,30.26,30.22,30.22,18100.0,22.7411,22.7486,22.7185,22.7185,18100.0
2013-08-21 12:10:00,30.22,30.28,30.22,30.28,14800.0,22.7185,22.7636,22.7185,22.7636,14800.0
2013-08-21 12:15:00,30.27,30.28,30.26,30.27,18100.0,22.7561,22.7636,22.7486,22.7561,18100.0
2013-08-21 12:20:00,30.28,30.28,30.25,30.27,22100.0,22.7636,22.7636,22.7411,22.7561,22100.0
2013-08-21 12:25:00,30.27,30.27,30.25,30.27,16000.0,22.7561,22.7561,22.7411,22.7561,16000.0
2013-08-21 12:30:00,30.27,30.29,30.26,30.28,29600.0,22.7561,22.7711,22.7486,22.7636,29600.0
2013-08-21 12:35:00,30.27,30.27,30.22,30.24,90700.0,22.7561,22.7561,22.7185,22.7336,90700.0
2013-08-21 12:40:00,30.24,30.27,30.23,30.25,10300.0,22.7336,22.7561,22.726,22.7411,10300.0
2013-08-21 12:45:00,30.25,30.29,30.25,30.27,25400.0,22.7411,22.7711,22.7411,22.7561,25400.0
2013-08-21 12:50:00,30.26,30.3,30.25,30.3,12400.0,22.7486,22.7787,22.7411,22.7787,12400.0
2013-08-21 12:55:00,30.3,30.3,30.29,30.3,17800.0,22.7787,22.7787,22.7711,22.7787,17800.0
2013-08-21 13:00:00,30.28,30.29,30.26,30.26,16200.0,22.7636,22.7711,22.7486,22.7486,16200.0
2013-08-21 13:05:00,30.26,30.27,30.25,30.26,12800.0,22.7486,22.7561,22.7411,22.7486,12800.0
2013-08-21 13:10:00,30.27,30.3,30.26,30.29,7500.0,22.7561,22.7787,22.7486,22.7711,7500.0
2013-08-21 13:15:00,30.3,30.33,30.29,30.31,16700.0,22.7787,22.8012,22.7711,22.7862,16700.0
2013-08-21 13:20:00,30.31,30.31,30.28,30.28,13700.0,22.7862,22.7862,22.7636,22.7636,13700.0
2013-08-21 13:25:00,30.28,30.3,30.28,30.29,11100.0,22.7636,22.7787,22.7636,22.7711,11100.0
2013-08-21 13:30:00,30.29,30.31,30.29,30.29,24200.0,22.7711,22.7862,22.7711,22.7711,24200.0
2013-08-21 13:35:00,30.29,30.3,30.27,30.28,7600.0,22.7711,22.7787,22.7561,22.7636,7600.0
2013-08-21 13:40:00,30.27,30.3,30.27,30.3,9900.0,22.7561,22.7787,22.7561,22.7787,9900.0
2013-08-21 13:45:00,30.31,30.34,30.3,30.31,18300.0,22.7862,22.8087,22.7787,22.7862,18300.0
2013-08-21 13:50:00,30.31,30.32,30.29,30.3,13400.0,22.7862,22.7937,22.7711,22.7787,13400.0
2013-08-21 13:55:00,30.29,30.3,30.28,30.3,12300.0,22.7711,22.7787,22.7636,22.7787,12300.0
2013-08-21 14:00:00,30.3,30.31,30.17,30.2,100700.0,22.7787,22.7862,22.6809,22.7035,100700.0
2013-08-21 14:05:00,30.18,30.18,30.07,30.16,82700.0,22.6884,22.6884,22.6058,22.6734,82700.0
2013-08-21 14:10:00,30.17,30.25,30.16,30.23,56800.0,22.6809,22.7411,22.6734,22.726,56800.0
2013-08-21 14:15:00,30.24,30.29,30.19,30.23,53000.0,22.7336,22.7711,22.696,22.726,53000.0
2013-08-21 14:20:00,30.23,30.24,30.17,30.24,44200.0,22.726,22.7336,22.6809,22.7336,44200.0
2013-08-21 14:25:00,30.24,30.29,30.24,30.27,48200.0,22.7336,22.7711,22.7336,22.7561,48200.0
2013-08-21 14:30:00,30.27,30.44,30.26,30.42,69800.0,22.7561,22.8839,22.7486,22.8689,69800.0
2013-08-21 14:35:00,30.42,30.53,30.42,30.49,150200.0,22.8689,22.9516,22.8689,22.9215,150200.0
2013-08-21 14:40:00,30.5,30.56,30.48,30.54,100500.0,22.929,22.9741,22.914,22.9591,100500.0
2013-08-21 14:45:00,30.54,30.61,30.54,30.58,46000.0,22.9591,23.0117,22.9591,22.9892,46000.0
2013-08-21 14:50:00,30.58,30.58,30.51,30.53,89500.0,22.9892,22.9892,22.9365,22.9516,89500.0
2013-08-21 14:55:00,30.53,30.56,30.5,30.52,56000.0,22.9516,22.9741,22.929,22.9441,56000.0
2013-08-21 15:00:00,30.52,30.54,30.48,30.54,54100.0,22.9441,22.9591,22.914,22.9591,54100.0
2013-08-21 15:05:00,30.53,30.56,30.48,30.5,70700.0,22.9516,22.9741,22.914,22.929,70700.0
2013-08-21 15:10:00,30.5,30.54,30.48,30.54,50800.0,22.929,22.9591,22.914,22.9591,50800.0
2013-08-21 15:15:00,30.54,30.54,30.49,30.49,34700.0,22.9591,22.9591,22.9215,22.9215,34700.0
2013-08-21 15:20:00,30.48,30.53,30.47,30.51,41200.0,22.914,22.9516,22.9065,22.9365,41200.0
2013-08-21 15:25:00,30.5,30.52,30.44,30.47,44500.0,22.929,22.9441,22.8839,22.9065,44500.0
2013-08-21 15:30:00,30.47,30.5,30.45,30.5,35600.0,22.9065,22.929,22.8914,22.929,35600.0
2013-08-21 15:35:00,30.49,30.51,30.42,30.45,63900.0,22.9215,22.9365,22.8689,22.8914,63900.0
2013-08-21 15:40:00,30.45,30.45,30.36,30.41,90800.0,22.8914,22.8914,22.8238,22.8614,90800.0
2013-08-21 15:45:00,30.4,30.4,30.32,30.33,134000.0,22.8538,22.8538,22.7937,22.8012,134000.0
2013-08-21 15:50:00,30.33,30.37,30.3,30.3,78000.0,22.8012,22.8313,22.7787,22.7787,78000.0
2013-08-21 15:55:00,30.3,30.33,30.25,30.27,198100.0,22.7787,22.8012,22.7411,22.7561,198100.0
2013-08-22 09:30:00,30.38,30.49,30.31,30.44,104500.0,22.8388,22.9215,22.7862,22.8839,104500.0
2013-08-22 09:35:00,30.44,30.62,30.44,30.58,112600.0,22.8839,23.0192,22.8839,22.9892,112600.0
2013-08-22 09:40:00,30.6,30.71,30.6,30.67,86800.0,23.0042,23.0869,23.0042,23.0568,86800.0
2013-08-22 09:45:00,30.67,30.77,30.66,30.76,112000.0,23.0568,23.132,23.0493,23.1245,112000.0
2013-08-22 09:50:00,30.75,30.77,30.7,30.73,124900.0,23.117,23.132,23.0794,23.1019,124900.0
2013-08-22 09:55:00,30.74,30.8,30.73,30.74,74200.0,23.1094,23.1545,23.1019,23.1094,74200.0
2013-08-22 10:00:00,30.74,30.76,30.67,30.67,67000.0,23.1094,23.1245,23.0568,23.0568,67000.0
2013-08-22 10:05:00,30.66,30.69,30.65,30.65,64300.0,23.0493,23.0719,23.0418,23.0418,64300.0
2013-08-22 10:10:00,30.65,30.7,30.63,30.69,35800.0,23.0418,23.0794,23.0267,23.0719,35800.0
2013-08-22 10:15:00,30.69,30.75,30.69,30.72,44100.0,23.0719,23.117,23.0719,23.0944,44100.0
2013-08-22 10:20:00,30.72,30.75,30.7,30.75,51500.0,23.0944,23.117,23.0794,23.117,51500.0
2013-08-22 10:25:00,30.75,30.77,30.72,30.76,61000.0,23.117,23.132,23.0944,23.1245,61000.0
2013-08-22 10:30:00,30.76,30.8,30.75,30.75,44800.0,23.1245,23.1545,23.117,23.117,44800.0
2013-08-22 10:35:00,30.74,30.78,30.74,30.76,27700.0,23.1094,23.1395,23.1094,23.1245,27700.0
2013-08-22 10:40:00,30.76,30.78,30.74,30.75,31400.0,23.1245,23.1395,23.1094,23.117,31400.0
2013-08-22 10:45:00,30.75,30.77,30.71,30.71,37000.0,23.117,23.132,23.0869,23.0869,37000.0
2013-08-22 10:50:00,30.71,30.72,30.69,30.71,80800.0,23.0869,23.0944,23.0719,23.0869,80800.0
2013-08-22 10:55:00,30.71,30.71,30.66,30.69,48100.0,23.0869,23.0869,23.0493,23.0719,48100.0
2013-08-22 11:00:00,30.7,30.71,30.69,30.7,53800.0,23.0794,23.0869,23.0719,23.0794,53800.0
2013-08-22 11:05:00,30.7,30.72,30.67,30.72,62700.0,23.0794,23.0944,23.0568,23.0944,62700.0
2013-08-22 11:10:00,30.71,30.72,30.69,30.72,72700.0,23.0869,23.0944,23.0719,23.0944,72700.0
2013-08-22 11:15:00,30.71,30.71,30.66,30.68,77100.0,23.0869,23.0869,23.0493,23.0643,77100.0
2013-08-22 11:20:00,30.69,30.69,30.66,30.68,131500.0,23.0719,23.0719,23.0493,23.0643,131500.0
2013-08-22 11:25:00,30.68,30.68,30.64,30.67,81000.0,23.0643,23.0643,23.0343,23.0568,81000.0
2013-08-22 11:30:00,30.66,30.69,30.65,30.69,66300.0,23.0493,23.0719,23.0418,23.0719,66300.0
2013-08-22 11:35:00,30.7,30.73,30.69,30.73,56400.0,23.0794,23.1019,23.0719,23.1019,56400.0
2013-08-22 11:40:00,30.72,30.75,30.7,30.73,86300.0,23.0944,23.117,23.0794,23.1019,86300.0
2013-08-22 11:45:00,30.73,30.77,30.73,30.77,32800.0,23.1019,23.132,23.1019,23.132,32800.0
2013-08-22 11:50:00,30.77,30.77,30.74,30.75,46000.0,23.132,23.132,23.1094,23.117,46000.0
2013-08-22 11:55:00,30.75,30.77,30.73,30.77,65600.0,23.117,23.132,23.1019,23.132,65600.0
2013-08-22 12:00:00,30.77,30.77,30.72,30.72,20800.0,23.132,23.132,23.0944,23.0944,20800.0
2013-08-22 12:05:00,30.73,30.76,30.73,30.74,55600.0,23.1019,23.1245,23.1019,23.1094,55600.0
2013-08-22 12:10:00,30.74,30.76,30.72,30.74,23400.0,23.1094,23.1245,23.0944,23.1094,23400.0
2013-08-22 12:15:00,30.76,30.78,30.75,30.78,21800.0,23.1245,23.1395,23.117,23.1395,21800.0
2013-08-22 12:20:00,30.78,30.78,30.75,30.77,20600.0,23.1395,23.1395,23.117,23.132,20600.0
2013-08-22 12:25:00,30.77,30.77,30.75,30.77,14500.0,23.132,23.132,23.117,23.132,14500.0
2013-08-22 12:30:00,30.77,30.78,30.77,30.78,3600.0,23.132,23.1395,23.132,23.1395,3600.0
2013-08-22 12:35:00,30.77,30.78,30.76,30.76,17300.0,23.132,23.1395,23.1245,23.1245,17300.0
2013-08-22 12:40:00,30.75,30.77,30.75,30.77,10600.0,23.117,23.132,23.117,23.132,10600.0
2013-08-22 12:45:00,30.76,30.77,30.75,30.76,22400.0,23.1245,23.132,23.117,23.1245,22400.0
2013-08-22 12:50:00,30.75,30.76,30.71,30.71,11700.0,23.117,23.1245,23.0869,23.0869,11700.0
2013-08-22 12:55:00,30.7,30.71,30.66,30.66,5300.0,23.0794,23.0869,23.0493,23.0493,5300.0
2013-08-22 13:00:00,30.66,30.71,30.66,30.7,20100.0,23.0493,23.0869,23.0493,23.0794,20100.0
2013-08-22 13:05:00,30.71,30.71,30.69,30.71,4200.0,23.0869,23.0869,23.0719,23.0869,4200.0
2013-08-22 13:10:00,30.71,30.75,30.7,30.73,12600.0,23.0869,23.117,23.0794,23.1019,12600.0
2013-08-22 13:15:00,30.72,30.72,30.7,30.72,4900.0,23.0944,23.0944,23.0794,23.0944,4900.0
2013-08-22 13:20:00,30.72,30.74,30.72,30.73,7000.0,23.0944,23.1094,23.0944,23.1019,7000.0
2013-08-22 13:25:00,30.72,30.74,30.72,30.73,6200.0,23.0944,23.1094,23.0944,23.1019,6200.0
2013-08-22 13:30:00,30.74,30.74,30.71,30.74,15400.0,23.1094,23.1094,23.0869,23.1094,15400.0
2013-08-22 13:35:00,30.74,30.76,30.73,30.76,9300.0,23.1094,23.1245,23.1019,23.1245,9300.0
2013-08-22 13:40:00,30.76,30.78,30.74,30.78,10900.0,23.1245,23.1395,23.1094,23.1395,10900.0
2013-08-22 13:45:00,30.78,30.8,30.78,30.8,15100.0,23.1395,23.1545,23.1395,23.1545,15100.0
2013-08-22 13:50:00,30.8,30.8,30.78,30.78,15300.0,23.1545,23.1545,23.1395,23.1395,15300.0
2013-08-22 13:55:00,30.79,30.8,30.76,30.79,6700.0,23.147,23.1545,23.1245,23.147,6700.0
2013-08-22 14:00:00,30.79,30.8,30.78,30.8,5000.0,23.147,23.1545,23.1395,23.1545,5000.0
2013-08-22 14:05:00,30.81,30.82,30.79,30.81,19300.0,23.1621,23.1696,23.147,23.1621,19300.0
2013-08-22 14:10:00,30.81,30.82,30.8,30.81,13100.0,23.1621,23.1696,23.1545,23.1621,13100.0
2013-08-22 14:15:00,30.81,30.81,30.8,30.81,10900.0,23.1621,23.1621,23.1545,23.1621,10900.0
2013-08-22 14:20:00,30.81,30.82,30.8,30.82,16800.0,23.1621,23.1696,23.1545,23.1696,16800.0
2013-08-22 14:25:00,30.83,30.91,30.83,30.91,42100.0,23.1771,23.2372,23.1771,23.2372,42100.0
2013-08-22 14:30:00,30.91,30.93,30.91,30.91,20900.0,23.2372,23.2523,23.2372,23.2372,20900.0
2013-08-22 14:35:00,30.91,30.96,30.91,30.96,32600.0,23.2372,23.2748,23.2372,23.2748,32600.0
2013-08-22 14:40:00,30.96,30.96,30.94,30.94,17600.0,23.2748,23.2748,23.2598,23.2598,17600.0
2013-08-22 14:45:00,30.94,30.96,30.94,30.95,25500.0,23.2598,23.2748,23.2598,23.2673,25500.0
2013-08-22 14:50:00,30.94,30.94,30.9,30.9,8300.0,23.2598,23.2598,23.2297,23.2297,8300.0
2013-08-22 14:55:00,30.9,30.92,30.89,30.9,22000.0,23.2297,23.2448,23.2222,23.2297,22000.0
2013-08-22 15:00:00,30.9,30.9,30.87,30.88,21000.0,23.2297,23.2297,23.2072,23.2147,21000.0
2013-08-22 15:05:00,30.88,30.9,30.85,30.9,43000.0,23.2147,23.2297,23.1921,23.2297,43000.0
2013-08-22 15:10:00,30.9,31.07,30.9,31.03,113200.0,23.2297,23.3575,23.2297,23.3275,113200.0
2013-08-22 15:15:00,31.03,31.23,31.03,31.07,231700.0,23.3275,23.4778,23.3275,23.3575,231700.0
2013-08-22 15:20:00,31.08,31.21,31.01,31.18,100700.0,23.365,23.4628,23.3124,23.4402,100700.0
2013-08-22 15:25:00,31.18,31.21,31.08,31.11,177600.0,23.4402,23.4628,23.365,23.3876,177600.0
2013-08-22 15:30:00,31.11,31.12,31.02,31.06,100400.0,23.3876,23.3951,23.3199,23.35,100400.0
2013-08-22 15:35:00,31.05,31.11,31.04,31.09,95800.0,23.3425,23.3876,23.335,23.3726,95800.0
2013-08-22 15:40:00,31.09,31.1,31.04,31.04,90300.0,23.3726,23.3801,23.335,23.335,90300.0
2013-08-22 15:45:00,31.05,31.05,31.03,31.04,117900.0,23.3425,23.3425,23.3275,23.335,117900.0
2013-08-22 15:50:00,31.03,31.04,30.97,31.0,170200.0,23.3275,23.335,23.2823,23.3049,170200.0
2013-08-22 15:55:00,31.0,31.04,30.99,31.01,259500.0,23.3049,23.335,23.2974,23.3124,259500.0
2013-08-23 09:30:00,31.13,31.16,30.97,31.03,95300.0,23.4026,23.4252,23.2823,23.3275,95300.0
2013-08-23 09:35:00,31.03,31.03,30.95,31.02,33100.0,23.3275,23.3275,23.2673,23.3199,33100.0
2013-08-23 09:40:00,31.02,31.02,30.88,30.88,89700.0,23.3199,23.3199,23.2147,23.2147,89700.0
2013-08-23 09:45:00,30.88,30.91,30.86,30.9,89900.0,23.2147,23.2372,23.1997,23.2297,89900.0
2013-08-23 09:50:00,30.89,30.9,30.83,30.84,54000.0,23.2222,23.2297,23.1771,23.1846,54000.0
2013-08-23 09:55:00,30.84,30.9,30.82,30.9,53600.0,23.1846,23.2297,23.1696,23.2297,53600.0
2013-08-23 10:00:00,30.89,30.9,30.78,30.82,90400.0,23.2222,23.2297,23.1395,23.1696,90400.0
2013-08-23 10:05:00,30.81,30.81,30.76,30.79,44300.0,23.1621,23.1621,23.1245,23.147,44300.0
2013-08-23 10:10:00,30.78,30.81,30.77,30.81,29100.0,23.1395,23.1621,23.132,23.1621,29100.0
2013-08-23 10:15:00,30.8,30.83,30.76,30.76,145700.0,23.1545,23.1771,23.1245,23.1245,145700.0
2013-08-23 10:20:00,30.76,30.77,30.72,30.76,107400.0,23.1245,23.132,23.0944,23.1245,107400.0
2013-08-23 10:25:00,30.76,30.76,30.72,30.73,68300.0,23.1245,23.1245,23.0944,23.1019,68300.0
2013-08-23 10:30:00,30.73,30.84,30.72,30.79,72900.0,23.1019,23.1846,23.0944,23.147,72900.0
2013-08-23 10:35:00,30.79,30.86,30.78,30.8,84000.0,23.147,23.1997,23.1395,23.1545,84000.0
2013-08-23 10:40:00,30.8,30.85,30.8,30.85,47500.0,23.1545,23.1921,23.1545,23.1921,47500.0
2013-08-23 10:45:00,30.84,30.85,30.76,30.78,60900.0,23.1846,23.1921,23.1245,23.1395,60900.0
2013-08-23 10:50:00,30.79,30.8,30.76,30.8,36300.0,23.147,23.1545,23.1245,23.1545,36300.0
2013-08-23 10:55:00,30.81,30.86,30.81,30.82,26100.0,23.1621,23.1997,23.1621,23.1696,26100.0
2013-08-23 11:00:00,30.82,30.85,30.82,30.83,46200.0,23.1696,23.1921,23.1696,23.1771,46200.0
2013-08-23 11:05:00,30.82,30.82,30.76,30.76,16900.0,23.1696,23.1696,23.1245,23.1245,16900.0
2013-08-23 11:10:00,30.77,30.78,30.74,30.75,21600.0,23.132,23.1395,23.1094,23.117,21600.0
2013-08-23 11:15:00,30.75,30.78,30.74,30.75,28700.0,23.117,23.1395,23.1094,23.117,28700.0
2013-08-23 11:20:00,30.74,30.75,30.7,30.7,28800.0,23.1094,23.117,23.0794,23.0794,28800.0
2013-08-23 11:25:00,30.7,30.74,30.7,30.73,13300.0,23.0794,23.1094,23.0794,23.1019,13300.0
2013-08-23 11:30:00,30.73,30.78,30.73,30.76,28900.0,23.1019,23.1395,23.1019,23.1245,28900.0
2013-08-23 11:35:00,30.76,30.76,30.72,30.73,18700.0,23.1245,23.1245,23.0944,23.1019,18700.0
2013-08-23 11:40:00,30.72,30.75,30.71,30.74,15000.0,23.0944,23.117,23.0869,23.1094,15000.0
2013-08-23 11:45:00,30.74,30.77,30.73,30.76,12300.0,23.1094,23.132,23.1019,23.1245,12300.0
2013-08-23 11:50:00,30.76,30.76,30.73,30.75,16100.0,23.1245,23.1245,23.1019,23.117,16100.0
2013-08-23 11:55:00,30.74,30.75,30.7,30.71,16000.0,23.1094,23.117,23.0794,23.0869,16000.0
2013-08-23 12:00:00,30.71,30.74,30.71,30.73,12300.0,23.0869,23.1094,23.0869,23.1019,12300.0
2013-08-23 12:05:00,30.73,30.74,30.69,30.69,17800.0,23.1019,23.1094,23.0719,23.0719,17800.0
2013-08-23 12:10:00,30.69,30.73,30.69,30.7,21600.0,23.0719,23.1019,23.0719,23.0794,21600.0
2013-08-23 12:15:00,30.7,30.72,30.69,30.71,12500.0,23.0794,23.0944,23.0719,23.0869,12500.0
2013-08-23 12:20:00,30.7,30.75,30.7,30.74,29400.0,23.0794,23.117,23.0794,23.1094,29400.0
2013-08-23 12:25:00,30.74,30.77,30.73,30.75,16000.0,23.1094,23.132,23.1019,23.117,16000.0
2013-08-23 12:30:00,30.75,30.77,30.73,30.73,16800.0,23.117,23.132,23.1019,23.1019,16800.0
2013-08-23 12:35:00,30.73,30.79,30.73,30.79,15500.0,23.1019,23.147,23.1019,23.147,15500.0
2013-08-23 12:40:00,30.78,30.8,30.78,30.8,25400.0,23.1395,23.1545,23.1395,23.1545,25400.0
2013-08-23 12:45:00,30.79,30.8,30.78,30.78,23400.0,23.147,23.1545,23.1395,23.1395,23400.0
2013-08-23 12:50:00,30.78,30.82,30.78,30.81,12800.0,23.1395,23.1696,23.1395,23.1621,12800.0
2013-08-23 12:55:00,30.81,30.83,30.81,30.83,4300.0,23.1621,23.1771,23.1621,23.1771,4300.0
2013-08-23 13:00:00,30.82,30.83,30.79,30.8,36800.0,23.1696,23.1771,23.147,23.1545,36800.0
2013-08-23 13:05:00,30.8,30.8,30.78,30.79,18200.0,23.1545,23.1545,23.1395,23.147,18200.0
2013-08-23 13:10:00,30.79,30.79,30.76,30.77,8600.0,23.147,23.147,23.1245,23.132,8600.0
2013-08-23 13:15:00,30.77,30.77,30.75,30.76,19100.0,23.132,23.132,23.117,23.1245,19100.0
2013-08-23 13:20:00,30.76,30.77,30.75,30.76,30300.0,23.1245,23.132,23.117,23.1245,30300.0
2013-08-23 13:25:00,30.76,30.77,30.75,30.77,19800.0,23.1245,23.132,23.117,23.132,19800.0
2013-08-23 13:30:00,30.77,30.77,30.75,30.77,10800.0,23.132,23.132,23.117,23.132,10800.0
2013-08-23 13:35:00,30.77,30.77,30.75,30.77,16700.0,23.132,23.132,23.117,23.132,16700.0
2013-08-23 13:40:00,30.77,30.77,30.76,30.77,31900.0,23.132,23.132,23.1245,23.132,31900.0
2013-08-23 13:45:00,30.76,30.77,30.76,30.77,15100.0,23.1245,23.132,23.1245,23.132,15100.0
2013-08-23 13:50:00,30.77,30.77,30.76,30.77,4300.0,23.132,23.132,23.1245,23.132,4300.0
2013-08-23 13:55:00,30.77,30.77,30.76,30.77,61800.0,23.132,23.132,23.1245,23.132,61800.0
2013-08-23 14:00:00,30.77,30.77,30.76,30.77,26100.0,23.132,23.132,23.1245,23.132,26100.0
2013-08-23 14:05:00,30.77,30.77,30.75,30.75,18200.0,23.132,23.132,23.117,23.117,18200.0
2013-08-23 14:10:00,30.75,30.76,30.74,30.74,6100.0,23.117,23.1245,23.1094,23.1094,6100.0
2013-08-23 14:15:00,30.74,30.74,30.73,30.74,31700.0,23.1094,23.1094,23.1019,23.1094,31700.0
2013-08-23 14:20:00,30.74,30.75,30.72,30.74,40400.0,23.1094,23.117,23.0944,23.1094,40400.0
2013-08-23 14:25:00,30.73,30.75,30.73,30.75,10700.0,23.1019,23.117,23.1019,23.117,10700.0
2013-08-23 14:30:00,30.75,30.76,30.74,30.76,27500.0,23.117,23.1245,23.1094,23.1245,27500.0
2013-08-23 14:35:00,30.76,30.8,30.75,30.78,23000.0,23.1245,23.1545,23.117,23.1395,23000.0
2013-08-23 14:40:00,30.78,30.78,30.76,30.77,9600.0,23.1395,23.1395,23.1245,23.132,9600.0
2013-08-23 14:45:00,30.76,30.77,30.74,30.77,27700.0,23.1245,23.132,23.1094,23.132,27700.0
2013-08-23 14:50:00,30.76,30.78,30.75,30.77,16800.0,23.1245,23.1395,23.117,23.132,16800.0
2013-08-23 14:55:00,30.76,30.77,30.75,30.76,10300.0,23.1245,23.132,23.117,23.1245,10300.0
2013-08-23 15:00:00,30.77,30.78,30.76,30.77,18400.0,23.132,23.1395,23.1245,23.132,18400.0
2013-08-23 15:05:00,30.76,30.78,30.76,30.77,13400.0,23.1245,23.1395,23.1245,23.132,13400.0
2013-08-23 15:10:00,30.77,30.77,30.73,30.73,23800.0,23.132,23.132,23.1019,23.1019,23800.0
2013-08-23 15:15:00,30.74,30.76,30.74,30.75,26500.0,23.1094,23.1245,23.1094,23.117,26500.0
2013-08-23 15:20:00,30.75,30.78,30.75,30.77,49000.0,23.117,23.1395,23.117,23.132,49000.0
2013-08-23 15:25:00,30.77,30.78,30.76,30.78,31300.0,23.132,23.1395,23.1245,23.1395,31300.0
2013-08-23 15:30:00,30.78,30.78,30.76,30.76,36100.0,23.1395,23.1395,23.1245,23.1245,36100.0
2013-08-23 15:35:00,30.77,30.79,30.77,30.79,52500.0,23.132,23.147,23.132,23.147,52500.0
2013-08-23 15:40:00,30.79,30.82,30.78,30.81,83700.0,23.147,23.1696,23.1395,23.1621,83700.0
2013-08-23 15:45:00,30.81,30.88,30.81,30.85,132500.0,23.1621,23.2147,23.1621,23.1921,132500.0
2013-08-23 15:50:00,30.85,30.86,30.84,30.86,43100.0,23.1921,23.1997,23.1846,23.1997,43100.0
2013-08-23 15:55:00,30.86,30.88,30.84,30.84,149700.0,23.1997,23.2147,23.1846,23.1846,149700.0
2013-08-26 09:30:00,30.83,30.88,30.74,30.79,52600.0,23.1771,23.2147,23.1094,23.147,52600.0
2013-08-26 09:35:00,30.77,30.78,30.72,30.72,23100.0,23.132,23.1395,23.0944,23.0944,23100.0
2013-08-26 09:40:00,30.71,30.75,30.71,30.72,20100.0,23.0869,23.117,23.0869,23.0944,20100.0
2013-08-26 09:45:00,30.72,30.76,30.71,30.73,22400.0,23.0944,23.1245,23.0869,23.1019,22400.0
2013-08-26 09:50:00,30.73,30.77,30.73,30.76,21700.0,23.1019,23.132,23.1019,23.1245,21700.0
2013-08-26 09:55:00,30.75,30.75,30.67,30.72,43500.0,23.117,23.117,23.0568,23.0944,43500.0
2013-08-26 10:00:00,30.71,30.82,30.7,30.81,40600.0,23.0869,23.1696,23.0794,23.1621,40600.0
2013-08-26 10:05:00,30.82,30.88,30.8,30.85,50700.0,23.1696,23.2147,23.1545,23.1921,50700.0
2013-08-26 10:10:00,30.84,30.85,30.79,30.84,36400.0,23.1846,23.1921,23.147,23.1846,36400.0
2013-08-26 10:15:00,30.85,30.9,30.81,30.82,25200.0,23.1921,23.2297,23.1621,23.1696,25200.0
2013-08-26 10:20:00,30.82,30.87,30.82,30.87,22800.0,23.1696,23.2072,23.1696,23.2072,22800.0
2013-08-26 10:25:00,30.88,30.9,30.84,30.86,29200.0,23.2147,23.2297,23.1846,23.1997,29200.0
2013-08-26 10:30:00,30.86,30.87,30.83,30.84,22500.0,23.1997,23.2072,23.1771,23.1846,22500.0
2013-08-26 10:35:00,30.84,30.9,30.84,30.89,21500.0,23.1846,23.2297,23.1846,23.2222,21500.0
2013-08-26 10:40:00,30.9,30.92,30.88,30.92,24900.0,23.2297,23.2448,23.2147,23.2448,24900.0
2013-08-26 10:45:00,30.92,30.94,30.9,30.91,28300.0,23.2448,23.2598,23.2297,23.2372,28300.0
2013-08-26 10:50:00,30.92,30.94,30.9,30.94,30700.0,23.2448,23.2598,23.2297,23.2598,30700.0
2013-08-26 10:55:00,30.92,30.96,30.92,30.94,35300.0,23.2448,23.2748,23.2448,23.2598,35300.0
2013-08-26 11:00:00,30.94,30.95,30.91,30.91,33900.0,23.2598,23.2673,23.2372,23.2372,33900.0
2013-08-26 11:05:00,30.91,30.92,30.9,30.92,13500.0,23.2372,23.2448,23.2297,23.2448,13500.0
2013-08-26 11:10:00,30.92,30.94,30.92,30.94,10300.0,23.2448,23.2598,23.2448,23.2598,10300.0
2013-08-26 11:15:00,30.94,30.96,30.92,30.96,47200.0,23.2598,23.2748,23.2448,23.2748,47200.0
2013-08-26 11:20:00,30.96,30.96,30.93,30.94,26500.0,23.2748,23.2748,23.2523,23.2598,26500.0
2013-08-26 11:25:00,30.94,30.96,30.94,30.95,34400.0,23.2598,23.2748,23.2598,23.2673,34400.0
2013-08-26 11:30:00,30.95,31.0,30.95,30.99,66500.0,23.2673,23.3049,23.2673,23.2974,66500.0
2013-08-26 11:35:00,30.99,30.99,30.95,30.96,20700.0,23.2974,23.2974,23.2673,23.2748,20700.0
2013-08-26 11:40:00,30.96,30.99,30.95,30.95,28000.0,23.2748,23.2974,23.2673,23.2673,28000.0
2013-08-26 11:45:00,30.95,30.96,30.93,30.95,33600.0,23.2673,23.2748,23.2523,23.2673,33600.0
2013-08-26 11:50:00,30.95,30.95,30.89,30.9,31800.0,23.2673,23.2673,23.2222,23.2297,31800.0
2013-08-26 11:55:00,30.89,30.9,30.89,30.89,7800.0,23.2222,23.2297,23.2222,23.2222,7800.0
2013-08-26 12:00:00,30.89,30.9,30.88,30.88,13200.0,23.2222,23.2297,23.2147,23.2147,13200.0
2013-08-26 12:05:00,30.88,30.89,30.85,30.85,34600.0,23.2147,23.2222,23.1921,23.1921,34600.0
2013-08-26 12:10:00,30.86,30.87,30.84,30.87,17500.0,23.1997,23.2072,23.1846,23.2072,17500.0
2013-08-26 12:15:00,30.88,30.89,30.87,30.88,5900.0,23.2147,23.2222,23.2072,23.2147,5900.0
2013-08-26 12:20:00,30.88,30.93,30.87,30.91,31700.0,23.2147,23.2523,23.2072,23.2372,31700.0
2013-08-26 12:25:00,30.92,30.92,30.89,30.9,24100.0,23.2448,23.2448,23.2222,23.2297,24100.0
2013-08-26 12:30:00,30.91,30.94,30.89,30.93,22000.0,23.2372,23.2598,23.2222,23.2523,22000.0
2013-08-26 12:35:00,30.92,30.92,30.9,30.9,18700.0,23.2448,23.2448,23.2297,23.2297,18700.0
2013-08-26 12:40:00,30.9,30.91,30.9,30.91,18700.0,23.2297,23.2372,23.2297,23.2372,18700.0
2013-08-26 12:45:00,30.9,30.91,30.89,30.9,17800.0,23.2297,23.2372,23.2222,23.2297,17800.0
2013-08-26 12:50:00,30.91,30.92,30.9,30.9,15300.0,23.2372,23.2448,23.2297,23.2297,15300.0
2013-08-26 12:55:00,30.91,30.92,30.9,30.91,18300.0,23.2372,23.2448,23.2297,23.2372,18300.0
2013-08-26 13:00:00,30.92,30.94,30.9,30.91,10900.0,23.2448,23.2598,23.2297,23.2372,10900.0
2013-08-26 13:05:00,30.91,30.94,30.91,30.94,15600.0,23.2372,23.2598,23.2372,23.2598,15600.0
2013-08-26 13:10:00,30.94,30.96,30.93,30.95,16900.0,23.2598,23.2748,23.2523,23.2673,16900.0
2013-08-26 13:15:00,30.94,30.95,30.92,30.93,23500.0,23.2598,23.2673,23.2448,23.2523,23500.0
2013-08-26 13:20:00,30.93,30.97,30.92,30.96,47600.0,23.2523,23.2823,23.2448,23.2748,47600.0
2013-08-26 13:25:00,30.95,30.95,30.92,30.92,18200.0,23.2673,23.2673,23.2448,23.2448,18200.0
2013-08-26 13:30:00,30.92,30.94,30.9,30.94,34000.0,23.2448,23.2598,23.2297,23.2598,34000.0
2013-08-26 13:35:00,30.94,30.94,30.92,30.94,36500.0,23.2598,23.2598,23.2448,23.2598,36500.0
2013-08-26 13:40:00,30.95,30.95,30.92,30.93,21700.0,23.2673,23.2673,23.2448,23.2523,21700.0
2013-08-26 13:45:00,30.93,30.96,30.93,30.94,61800.0,23.2523,23.2748,23.2523,23.2598,61800.0
2013-08-26 13:50:00,30.93,30.93,30.91,30.93,23600.0,23.2523,23.2523,23.2372,23.2523,23600.0
2013-08-26 13:55:00,30.93,30.96,30.93,30.94,96200.0,23.2523,23.2748,23.2523,23.2598,96200.0
2013-08-26 14:00:00,30.94,30.94,30.91,30.93,35400.0,23.2598,23.2598,23.2372,23.2523,35400.0
2013-08-26 14:05:00,30.92,30.93,30.91,30.91,20200.0,23.2448,23.2523,23.2372,23.2372,20200.0
2013-08-26 14:10:00,30.91,30.94,30.91,30.92,23800.0,23.2372,23.2598,23.2372,23.2448,23800.0
2013-08-26 14:15:00,30.92,30.93,30.89,30.9,22000.0,23.2448,23.2523,23.2222,23.2297,22000.0
2013-08-26 14:20:00,30.91,30.92,30.89,30.91,26000.0,23.2372,23.2448,23.2222,23.2372,26000.0
2013-08-26 14:25:00,30.9,30.92,30.9,30.92,11100.0,23.2297,23.2448,23.2297,23.2448,11100.0
2013-08-26 14:30:00,30.92,30.92,30.9,30.9,36300.0,23.2448,23.2448,23.2297,23.2297,36300.0
2013-08-26 14:35:00,30.89,30.89,30.87,30.87,6500.0,23.2222,23.2222,23.2072,23.2072,6500.0
2013-08-26 14:40:00,30.88,30.92,30.87,30.89,38700.0,23.2147,23.2448,23.2072,23.2222,38700.0
2013-08-26 14:45:00,30.89,30.91,30.89,30.89,20500.0,23.2222,23.2372,23.2222,23.2222,20500.0
2013-08-26 14:50:00,30.9,30.91,30.88,30.89,27800.0,23.2297,23.2372,23.2147,23.2222,27800.0
2013-08-26 14:55:00,30.9,30.91,30.89,30.91,27400.0,23.2297,23.2372,23.2222,23.2372,27400.0
2013-08-26 15:00:00,30.92,30.92,30.9,30.92,19500.0,23.2448,23.2448,23.2297,23.2448,19500.0
2013-08-26 15:05:00,30.91,30.92,30.9,30.9,16700.0,23.2372,23.2448,23.2297,23.2297,16700.0
2013-08-26 15:10:00,30.9,30.91,30.8,30.8,30700.0,23.2297,23.2372,23.1545,23.1545,30700.0
2013-08-26 15:15:00,30.79,30.82,30.76,30.79,49500.0,23.147,23.1696,23.1245,23.147,49500.0
2013-08-26 15:20:00,30.79,30.79,30.69,30.72,71500.0,23.147,23.147,23.0719,23.0944,71500.0
2013-08-26 15:25:00,30.72,30.72,30.66,30.71,47000.0,23.0944,23.0944,23.0493,23.0869,47000.0
2013-08-26 15:30:00,30.71,30.74,30.7,30.73,79000.0,23.0869,23.1094,23.0794,23.1019,79000.0
2013-08-26 15:35:00,30.73,30.75,30.7,30.72,57400.0,23.1019,23.117,23.0794,23.0944,57400.0
2013-08-26 15:40:00,30.73,30.78,30.7,30.74,76700.0,23.1019,23.1395,23.0794,23.1094,76700.0
2013-08-26 15:45:00,30.74,30.76,30.7,30.71,130000.0,23.1094,23.1245,23.0794,23.0869,130000.0
2013-08-26 15:50:00,30.71,30.72,30.67,30.7,58300.0,23.0869,23.0944,23.0568,23.0794,58300.0
2013-08-26 15:55:00,30.69,30.7,30.65,30.66,249100.0,23.0719,23.0794,23.0418,23.0493,249100.0
2013-08-27 09:30:00,30.21,30.3,30.09,30.11,161600.0,22.711,22.7787,22.6208,22.6358,161600.0
2013-08-27 09:35:00,30.1,30.12,30.02,30.11,70500.0,22.6283,22.6433,22.5682,22.6358,70500.0
2013-08-27 09:40:00,30.11,30.11,30.05,30.06,65900.0,22.6358,22.6358,22.5907,22.5982,65900.0
2013-08-27 09:45:00,30.06,30.09,30.01,30.07,96300.0,22.5982,22.6208,22.5606,22.6058,96300.0
2013-08-27 09:50:00,30.06,30.1,30.03,30.07,100200.0,22.5982,22.6283,22.5757,22.6058,100200.0
2013-08-27 09:55:00,30.07,30.07,30.01,30.07,61600.0,22.6058,22.6058,22.5606,22.6058,61600.0
2013-08-27 10:00:00,30.06,30.11,30.04,30.06,97200.0,22.5982,22.6358,22.5832,22.5982,97200.0
2013-08-27 10:05:00,30.06,30.09,30.02,30.09,95200.0,22.5982,22.6208,22.5682,22.6208,95200.0
2013-08-27 10:10:00,30.09,30.11,30.07,30.08,72800.0,22.6208,22.6358,22.6058,22.6133,72800.0
2013-08-27 10:15:00,30.08,30.09,30.01,30.01,98700.0,22.6133,22.6208,22.5606,22.5606,98700.0
2013-08-27 10:20:00,30.01,30.03,29.99,29.99,71900.0,22.5606,22.5757,22.5456,22.5456,71900.0
2013-08-27 10:25:00,29.99,29.99,29.88,29.93,76500.0,22.5456,22.5456,22.4629,22.5005,76500.0
2013-08-27 10:30:00,29.93,29.96,29.92,29.93,47000.0,22.5005,22.5231,22.493,22.5005,47000.0
2013-08-27 10:35:00,29.93,29.93,29.87,29.88,35800.0,22.5005,22.5005,22.4554,22.4629,35800.0
2013-08-27 10:40:00,29.89,29.91,29.86,29.91,67000.0,22.4704,22.4855,22.4479,22.4855,67000.0
2013-08-27 10:45:00,29.9,29.9,29.85,29.86,99500.0,22.478,22.478,22.4404,22.4479,99500.0
2013-08-27 10:50:00,29.87,29.88,29.83,29.87,96500.0,22.4554,22.4629,22.4253,22.4554,96500.0
2013-08-27 10:55:00,29.87,29.94,29.85,29.93,49000.0,22.4554,22.508,22.4404,22.5005,49000.0
2013-08-27 11:00:00,29.93,29.96,29.92,29.94,107700.0,22.5005,22.5231,22.493,22.508,107700.0
2013-08-27 11:05:00,29.95,29.95,29.9,29.9,55000.0,22.5155,22.5155,22.478,22.478,55000.0
2013-08-27 11:10:00,29.91,29.94,29.91,29.91,96300.0,22.4855,22.508,22.4855,22.4855,96300.0
2013-08-27 11:15:00,29.91,30.02,29.91,29.98,124200.0,22.4855,22.5682,22.4855,22.5381,124200.0
2013-08-27 11:20:00,29.99,30.0,29.95,29.98,49700.0,22.5456,22.5531,22.5155,22.5381,49700.0
2013-08-27 11:25:00,29.98,30.02,29.97,30.0,35200.0,22.5381,22.5682,22.5306,22.5531,35200.0
2013-08-27 11:30:00,30.0,30.0,29.95,29.95,40200.0,22.5531,22.5531,22.5155,22.5155,40200.0
2013-08-27 11:35:00,29.95,29.96,29.92,29.95,36900.0,22.5155,22.5231,22.493,22.5155,36900.0
2013-08-27 11:40:00,29.95,29.96,29.88,29.88,42400.0,22.5155,22.5231,22.4629,22.4629,42400.0
2013-08-27 11:45:00,29.89,29.9,29.86,29.86,29600.0,22.4704,22.478,22.4479,22.4479,29600.0
2013-08-27 11:50:00,29.87,29.89,29.85,29.86,48600.0,22.4554,22.4704,22.4404,22.4479,48600.0
2013-08-27 11:55:00,29.86,29.91,29.86,29.89,41200.0,22.4479,22.4855,22.4479,22.4704,41200.0
2013-08-27 12:00:00,29.89,29.9,29.84,29.85,46300.0,22.4704,22.478,22.4328,22.4404,46300.0
2013-08-27 12:05:00,29.85,29.85,29.8,29.83,28600.0,22.4404,22.4404,22.4028,22.4253,28600.0
2013-08-27 12:10:00,29.83,29.86,29.83,29.84,33500.0,22.4253,22.4479,22.4253,22.4328,33500.0
2013-08-27 12:15:00,29.84,29.85,29.8,29.83,42100.0,22.4328,22.4404,22.4028,22.4253,42100.0
2013-08-27 12:20:00,29.83,29.89,29.83,29.84,31200.0,22.4253,22.4704,22.4253,22.4328,31200.0
2013-08-27 12:25:00,29.84,29.88,29.83,29.88,56700.0,22.4328,22.4629,22.4253,22.4629,56700.0
2013-08-27 12:30:00,29.87,29.89,29.86,29.88,36000.0,22.4554,22.4704,22.4479,22.4629,36000.0
2013-08-27 12:35:00,29.88,29.93,29.88,29.89,36500.0,22.4629,22.5005,22.4629,22.4704,36500.0
2013-08-27 12:40:00,29.89,29.89,29.85,29.89,84100.0,22.4704,22.4704,22.4404,22.4704,84100.0
2013-08-27 12:45:00,29.89,29.91,29.86,29.88,37800.0,22.4704,22.4855,22.4479,22.4629,37800.0
2013-08-27 12:50:00,29.87,29.9,29.86,29.89,28200.0,22.4554,22.478,22.4479,22.4704,28200.0
2013-08-27 12:55:00,29.89,29.9,29.88,29.9,81700.0,22.4704,22.478,22.4629,22.478,81700.0
2013-08-27 13:00:00,29.89,29.92,29.88,29.9,59800.0,22.4704,22.493,22.4629,22.478,59800.0
2013-08-27 13:05:00,29.9,29.91,29.88,29.91,16400.0,22.478,22.4855,22.4629,22.4855,16400.0
2013-08-27 13:10:00,29.91,29.91,29.89,29.9,20800.0,22.4855,22.4855,22.4704,22.478,20800.0
2013-08-27 13:15:00,29.91,29.91,29.86,29.86,23100.0,22.4855,22.4855,22.4479,22.4479,23100.0
2013-08-27 13:20:00,29.86,29.86,29.84,29.85,20300.0,22.4479,22.4479,22.4328,22.4404,20300.0
2013-08-27 13:25:00,29.84,29.84,29.8,29.83,29600.0,22.4328,22.4328,22.4028,22.4253,29600.0
2013-08-27 13:30:00,29.82,29.87,29.81,29.85,29600.0,22.4178,22.4554,22.4103,22.4404,29600.0
2013-08-27 13:35:00,29.86,29.88,29.84,29.84,25800.0,22.4479,22.4629,22.4328,22.4328,25800.0
2013-08-27 13:40:00,29.84,29.86,29.83,29.85,29300.0,22.4328,22.4479,22.4253,22.4404,29300.0
2013-08-27 13:45:00,29.86,29.89,29.85,29.88,64700.0,22.4479,22.4704,22.4404,22.4629,64700.0
2013-08-27 13:50:00,29.89,29.89,29.84,29.84,17300.0,22.4704,22.4704,22.4328,22.4328,17300.0
2013-08-27 13:55:00,29.84,29.85,29.82,29.83,20200.0,22.4328,22.4404,22.4178,22.4253,20200.0
2013-08-27 14:00:00,29.82,29.83,29.8,29.82,12400.0,22.4178,22.4253,22.4028,22.4178,12400.0
2013-08-27 14:05:00,29.81,29.83,29.8,29.8,35400.0,22.4103,22.4253,22.4028,22.4028,35400.0
2013-08-27 14:10:00,29.79,29.8,29.7,29.71,62400.0,22.3953,22.4028,22.3276,22.3351,62400.0
2013-08-27 14:15:00,29.7,29.75,29.7,29.73,31400.0,22.3276,22.3652,22.3276,22.3502,31400.0
2013-08-27 14:20:00,29.73,29.75,29.71,29.74,114900.0,22.3502,22.3652,22.3351,22.3577,114900.0
2013-08-27 14:25:00,29.74,29.76,29.71,29.75,100300.0,22.3577,22.3727,22.3351,22.3652,100300.0
2013-08-27 14:30:00,29.76,29.76,29.73,29.73,102600.0,22.3727,22.3727,22.3502,22.3502,102600.0
2013-08-27 14:35:00,29.73,29.73,29.69,29.72,29200.0,22.3502,22.3502,22.3201,22.3426,29200.0
2013-08-27 14:40:00,29.73,29.74,29.71,29.73,41400.0,22.3502,22.3577,22.3351,22.3502,41400.0
2013-08-27 14:45:00,29.73,29.74,29.71,29.71,59000.0,22.3502,22.3577,22.3351,22.3351,59000.0
2013-08-27 14:50:00,29.71,29.72,29.68,29.69,24400.0,22.3351,22.3426,22.3126,22.3201,24400.0
2013-08-27 14:55:00,29.69,29.72,29.67,29.68,51500.0,22.3201,22.3426,22.305,22.3126,51500.0
2013-08-27 15:00:00,29.68,29.73,29.68,29.73,24800.0,22.3126,22.3502,22.3126,22.3502,24800.0
2013-08-27 15:05:00,29.73,29.75,29.72,29.75,73400.0,22.3502,22.3652,22.3426,22.3652,73400.0
2013-08-27 15:10:00,29.74,29.74,29.68,29.69,103500.0,22.3577,22.3577,22.3126,22.3201,103500.0
2013-08-27 15:15:00,29.69,29.69,29.65,29.65,101200.0,22.3201,22.3201,22.29,22.29,101200.0
2013-08-27 15:20:00,29.65,29.71,29.65,29.68,160200.0,22.29,22.3351,22.29,22.3126,160200.0
2013-08-27 15:25:00,29.68,29.71,29.65,29.67,91400.0,22.3126,22.3351,22.29,22.305,91400.0
2013-08-27 15:30:00,29.68,29.68,29.63,29.64,89100.0,22.3126,22.3126,22.275,22.2825,89100.0
2013-08-27 15:35:00,29.64,29.69,29.62,29.65,49600.0,22.2825,22.3201,22.2675,22.29,49600.0
2013-08-27 15:40:00,29.66,29.67,29.63,29.66,92800.0,22.2975,22.305,22.275,22.2975,92800.0
2013-08-27 15:45:00,29.67,29.7,29.64,29.69,106000.0,22.305,22.3276,22.2825,22.3201,106000.0
2013-08-27 15:50:00,29.7,29.7,29.64,29.64,97500.0,22.3276,22.3276,22.2825,22.2825,97500.0
2013-08-27 15:55:00,29.64,29.69,29.64,29.65,406400.0,22.2825,22.3201,22.2825,22.29,406400.0
2013-08-28 09:30:00,29.63,29.65,29.58,29.61,70800.0,22.275,22.29,22.2374,22.2599,70800.0
2013-08-28 09:35:00,29.61,29.67,29.52,29.67,52000.0,22.2599,22.305,22.1923,22.305,52000.0
2013-08-28 09:40:00,29.66,29.79,29.66,29.77,125400.0,22.2975,22.3953,22.2975,22.3802,125400.0
2013-08-28 09:45:00,29.77,29.82,29.76,29.78,65100.0,22.3802,22.4178,22.3727,22.3877,65100.0
2013-08-28 09:50:00,29.77,29.83,29.77,29.81,62000.0,22.3802,22.4253,22.3802,22.4103,62000.0
2013-08-28 09:55:00,29.8,29.83,29.76,29.77,71800.0,22.4028,22.4253,22.3727,22.3802,71800.0
2013-08-28 10:00:00,29.77,29.81,29.75,29.77,96700.0,22.3802,22.4103,22.3652,22.3802,96700.0
2013-08-28 10:05:00,29.76,29.78,29.68,29.68,76200.0,22.3727,22.3877,22.3126,22.3126,76200.0
2013-08-28 10:10:00,29.67,29.77,29.66,29.74,37300.0,22.305,22.3802,22.2975,22.3577,37300.0
2013-08-28 10:15:00,29.75,29.79,29.74,29.76,55400.0,22.3652,22.3953,22.3577,22.3727,55400.0
2013-08-28 10:20:00,29.77,29.8,29.76,29.77,42600.0,22.3802,22.4028,22.3727,22.3802,42600.0
2013-08-28 10:25:00,29.77,29.82,29.75,29.79,65000.0,22.3802,22.4178,22.3652,22.3953,65000.0
2013-08-28 10:30:00,29.78,29.81,29.74,29.81,49700.0,22.3877,22.4103,22.3577,22.4103,49700.0
2013-08-28 10:35:00,29.81,29.86,29.8,29.82,72500.0,22.4103,22.4479,22.4028,22.4178,72500.0
2013-08-28 10:40:00,29.82,29.82,29.78,29.78,20200.0,22.4178,22.4178,22.3877,22.3877,20200.0
2013-08-28 10:45:00,29.79,29.79,29.75,29.77,34800.0,22.3953,22.3953,22.3652,22.3802,34800.0
2013-08-28 10:50:00,29.76,29.77,29.74,29.76,27700.0,22.3727,22.3802,22.3577,22.3727,27700.0
2013-08-28 10:55:00,29.75,29.8,29.75,29.79,31600.0,22.3652,22.4028,22.3652,22.3953,31600.0
2013-08-28 11:00:00,29.78,29.8,29.78,29.79,24100.0,22.3877,22.4028,22.3877,22.3953,24100.0
2013-08-28 11:05:00,29.78,29.79,29.77,29.79,38100.0,22.3877,22.3953,22.3802,22.3953,38100.0
2013-08-28 11:10:00,29.79,29.83,29.79,29.83,28200.0,22.3953,22.4253,22.3953,22.4253,28200.0
2013-08-28 11:15:00,29.83,29.84,29.78,29.78,40100.0,22.4253,22.4328,22.3877,22.3877,40100.0
2013-08-28 11:20:00,29.79,29.86,29.79,29.84,40200.0,22.3953,22.4479,22.3953,22.4328,40200.0
2013-08-28 11:25:00,29.84,29.84,29.79,29.79,34100.0,22.4328,22.4328,22.3953,22.3953,34100.0
2013-08-28 11:30:00,29.79,29.8,29.76,29.76,24800.0,22.3953,22.4028,22.3727,22.3727,24800.0
2013-08-28 11:35:00,29.77,29.8,29.77,29.78,21600.0,22.3802,22.4028,22.3802,22.3877,21600.0
2013-08-28 11:40:00,29.78,29.8,29.77,29.8,29400.0,22.3877,22.4028,22.3802,22.4028,29400.0
2013-08-28 11:45:00,29.8,29.83,29.78,29.79,34500.0,22.4028,22.4253,22.3877,22.3953,34500.0
2013-08-28 11:50:00,29.79,29.83,29.79,29.82,23500.0,22.3953,22.4253,22.3953,22.4178,23500.0
2013-08-28 11:55:00,29.82,29.86,29.82,29.84,19900.0,22.4178,22.4479,22.4178,22.4328,19900.0
2013-08-28 12:00:00,29.83,29.83,29.79,29.79,16100.0,22.4253,22.4253,22.3953,22.3953,16100.0
2013-08-28 12:05:00,29.79,29.83,29.79,29.82,25200.0,22.3953,22.4253,22.3953,22.4178,25200.0
2013-08-28 12:10:00,29.82,29.83,29.8,29.8,19600.0,22.4178,22.4253,22.4028,22.4028,19600.0
2013-08-28 12:15:00,29.81,29.83,29.8,29.82,22500.0,22.4103,22.4253,22.4028,22.4178,22500.0
2013-08-28 12:20:00,29.82,29.86,29.8,29.86,43100.0,22.4178,22.4479,22.4028,22.4479,43100.0
2013-08-28 12:25:00,29.86,29.9,29.86,29.88,14200.0,22.4479,22.478,22.4479,22.4629,14200.0
2013-08-28 12:30:00,29.89,29.9,29.87,29.88,65900.0,22.4704,22.478,22.4554,22.4629,65900.0
2013-08-28 12:35:00,29.86,29.88,29.86,29.86,15600.0,22.4479,22.4629,22.4479,22.4479,15600.0
2013-08-28 12:40:00,29.85,29.86,29.81,29.84,16300.0,22.4404,22.4479,22.4103,22.4328,16300.0
2013-08-28 12:45:00,29.84,29.84,29.81,29.82,25200.0,22.4328,22.4328,22.4103,22.4178,25200.0
2013-08-28 12:50:00,29.83,29.85,29.83,29.83,8200.0,22.4253,22.4404,22.4253,22.4253,8200.0
2013-08-28 12:55:00,29.83,29.85,29.81,29.81,30500.0,22.4253,22.4404,22.4103,22.4103,30500.0
2013-08-28 13:00:00,29.82,29.87,29.82,29.87,30600.0,22.4178,22.4554,22.4178,22.4554,30600.0
2013-08-28 13:05:00,29.86,29.87,29.84,29.84,17500.0,22.4479,22.4554,22.4328,22.4328,17500.0
2013-08-28 13:10:00,29.85,29.85,29.83,29.83,15000.0,22.4404,22.4404,22.4253,22.4253,15000.0
2013-08-28 13:15:00,29.82,29.84,29.81,29.83,35000.0,22.4178,22.4328,22.4103,22.4253,35000.0
2013-08-28 13:20:00,29.82,29.85,29.81,29.85,24000.0,22.4178,22.4404,22.4103,22.4404,24000.0
2013-08-28 13:25:00,29.85,29.86,29.85,29.86,12900.0,22.4404,22.4479,22.4404,22.4479,12900.0
2013-08-28 13:30:00,29.86,29.86,29.81,29.81,40400.0,22.4479,22.4479,22.4103,22.4103,40400.0
2013-08-28 13:35:00,29.82,29.85,29.82,29.83,16400.0,22.4178,22.4404,22.4178,22.4253,16400.0
2013-08-28 13:40:00,29.84,29.84,29.81,29.82,18100.0,22.4328,22.4328,22.4103,22.4178,18100.0
2013-08-28 13:45:00,29.82,29.83,29.81,29.82,17000.0,22.4178,22.4253,22.4103,22.4178,17000.0
2013-08-28 13:50:00,29.82,29.83,29.8,29.8,34300.0,22.4178,22.4253,22.4028,22.4028,34300.0
2013-08-28 13:55:00,29.8,29.84,29.8,29.84,37400.0,22.4028,22.4328,22.4028,22.4328,37400.0
2013-08-28 14:00:00,29.84,29.84,29.83,29.83,12700.0,22.4328,22.4328,22.4253,22.4253,12700.0
2013-08-28 14:05:00,29.83,29.83,29.79,29.79,46600.0,22.4253,22.4253,22.3953,22.3953,46600.0
2013-08-28 14:10:00,29.8,29.8,29.76,29.78,49700.0,22.4028,22.4028,22.3727,22.3877,49700.0
2013-08-28 14:15:00,29.78,29.8,29.77,29.77,22600.0,22.3877,22.4028,22.3802,22.3802,22600.0
2013-08-28 14:20:00,29.77,29.81,29.77,29.81,11300.0,22.3802,22.4103,22.3802,22.4103,11300.0
2013-08-28 14:25:00,29.8,29.8,29.77,29.78,31700.0,22.4028,22.4028,22.3802,22.3877,31700.0
2013-08-28 14:30:00,29.78,29.78,29.75,29.76,39000.0,22.3877,22.3877,22.3652,22.3727,39000.0
2013-08-28 14:35:00,29.76,29.76,29.71,29.72,29000.0,22.3727,22.3727,22.3351,22.3426,29000.0
2013-08-28 14:40:00,29.72,29.74,29.71,29.72,42400.0,22.3426,22.3577,22.3351,22.3426,42400.0
2013-08-28 14:45:00,29.72,29.77,29.71,29.77,29400.0,22.3426,22.3802,22.3351,22.3802,29400.0
2013-08-28 14:50:00,29.76,29.77,29.74,29.74,43200.0,22.3727,22.3802,22.3577,22.3577,43200.0
2013-08-28 14:55:00,29.74,29.75,29.71,29.72,45100.0,22.3577,22.3652,22.3351,22.3426,45100.0
2013-08-28 15:00:00,29.73,29.76,29.72,29.76,47400.0,22.3502,22.3727,22.3426,22.3727,47400.0
2013-08-28 15:05:00,29.76,29.8,29.76,29.8,39300.0,22.3727,22.4028,22.3727,22.4028,39300.0
2013-08-28 15:10:00,29.8,29.85,29.8,29.84,50500.0,22.4028,22.4404,22.4028,22.4328,50500.0
2013-08-28 15:15:00,29.84,29.85,29.79,29.8,49800.0,22.4328,22.4404,22.3953,22.4028,49800.0
2013-08-28 15:20:00,29.79,29.83,29.79,29.8,25100.0,22.3953,22.4253,22.3953,22.4028,25100.0
2013-08-28 15:25:00,29.81,29.81,29.78,29.79,34600.0,22.4103,22.4103,22.3877,22.3953,34600.0
2013-08-28 15:30:00,29.8,29.82,29.8,29.81,29100.0,22.4028,22.4178,22.4028,22.4103,29100.0
2013-08-28 15:35:00,29.81,29.82,29.77,29.79,46300.0,22.4103,22.4178,22.3802,22.3953,46300.0
2013-08-28 15:40:00,29.79,29.8,29.77,29.79,76100.0,22.3953,22.4028,22.3802,22.3953,76100.0
2013-08-28 15:45:00,29.79,29.8,29.73,29.75,116400.0,22.3953,22.4028,22.3502,22.3652,116400.0
2013-08-28 15:50:00,29.74,29.78,29.73,29.77,113000.0,22.3577,22.3877,22.3502,22.3802,113000.0
2013-08-28 15:55:00,29.76,29.78,29.74,29.77,348200.0,22.3727,22.3877,22.3577,22.3802,348200.0
2013-08-29 09:30:00,29.69,29.69,29.59,29.69,55400.0,22.3201,22.3201,22.2449,22.3201,55400.0
2013-08-29 09:35:00,29.68,29.73,29.67,29.72,15000.0,22.3126,22.3502,22.305,22.3426,15000.0
2013-08-29 09:40:00,29.74,29.83,29.74,29.82,109900.0,22.3577,22.4253,22.3577,22.4178,109900.0
2013-08-29 09:45:00,29.83,29.9,29.83,29.87,64700.0,22.4253,22.478,22.4253,22.4554,64700.0
2013-08-29 09:50:00,29.86,29.96,29.85,29.92,48400.0,22.4479,22.5231,22.4404,22.493,48400.0
2013-08-29 09:55:00,29.93,29.94,29.89,29.9,34600.0,22.5005,22.508,22.4704,22.478,34600.0
2013-08-29 10:00:00,29.9,29.94,29.86,29.87,22200.0,22.478,22.508,22.4479,22.4554,22200.0
2013-08-29 10:05:00,29.87,29.93,29.87,29.93,18400.0,22.4554,22.5005,22.4554,22.5005,18400.0
2013-08-29 10:10:00,29.92,29.96,29.89,29.96,23000.0,22.493,22.5231,22.4704,22.5231,23000.0
2013-08-29 10:15:00,29.96,29.98,29.91,29.95,63200.0,22.5231,22.5381,22.4855,22.5155,63200.0
2013-08-29 10:20:00,29.95,29.98,29.93,29.95,34400.0,22.5155,22.5381,22.5005,22.5155,34400.0
2013-08-29 10:25:00,29.94,29.96,29.87,29.87,28900.0,22.508,22.5231,22.4554,22.4554,28900.0
2013-08-29 10:30:00,29.87,29.91,29.86,29.88,51500.0,22.4554,22.4855,22.4479,22.4629,51500.0
2013-08-29 10:35:00,29.87,29.96,29.85,29.96,49700.0,22.4554,22.5231,22.4404,22.5231,49700.0
2013-08-29 10:40:00,29.96,30.01,29.95,30.01,65800.0,22.5231,22.5606,22.5155,22.5606,65800.0
2013-08-29 10:45:00,30.01,30.02,29.93,29.95,65800.0,22.5606,22.5682,22.5005,22.5155,65800.0
2013-08-29 10:50:00,29.95,29.99,29.92,29.98,38400.0,22.5155,22.5456,22.493,22.5381,38400.0
2013-08-29 10:55:00,29.99,30.02,29.97,29.97,62600.0,22.5456,22.5682,22.5306,22.5306,62600.0
2013-08-29 11:00:00,29.98,30.0,29.95,29.98,39800.0,22.5381,22.5531,22.5155,22.5381,39800.0
2013-08-29 11:05:00,29.98,30.01,29.95,29.95,54100.0,22.5381,22.5606,22.5155,22.5155,54100.0
2013-08-29 11:10:00,29.94,29.97,29.94,29.95,28400.0,22.508,22.5306,22.508,22.5155,28400.0
2013-08-29 11:15:00,29.95,29.96,29.91,29.92,30000.0,22.5155,22.5231,22.4855,22.493,30000.0
2013-08-29 11:20:00,29.93,30.0,29.93,29.99,69900.0,22.5005,22.5531,22.5005,22.5456,69900.0
2013-08-29 11:25:00,29.98,30.05,29.98,30.03,101700.0,22.5381,22.5907,22.5381,22.5757,101700.0
2013-08-29 11:30:00,30.03,30.06,30.02,30.05,54000.0,22.5757,22.5982,22.5682,22.5907,54000.0
2013-08-29 11:35:00,30.04,30.06,30.04,30.04,41100.0,22.5832,22.5982,22.5832,22.5832,41100.0
2013-08-29 11:40:00,30.05,30.06,30.04,30.06,40700.0,22.5907,22.5982,22.5832,22.5982,40700.0
2013-08-29 11:45:00,30.07,30.07,30.02,30.03,31500.0,22.6058,22.6058,22.5682,22.5757,31500.0
2013-08-29 11:50:00,30.02,30.04,30.01,30.02,30100.0,22.5682,22.5832,22.5606,22.5682,30100.0
2013-08-29 11:55:00,30.02,30.04,30.02,30.02,19600.0,22.5682,22.5832,22.5682,22.5682,19600.0
2013-08-29 12:00:00,30.03,30.04,29.99,29.99,31300.0,22.5757,22.5832,22.5456,22.5456,31300.0
2013-08-29 12:05:00,29.99,30.02,29.98,30.0,29000.0,22.5456,22.5682,22.5381,22.5531,29000.0
2013-08-29 12:10:00,30.0,30.01,29.96,30.0,80700.0,22.5531,22.5606,22.5231,22.5531,80700.0
2013-08-29 12:15:00,30.0,30.02,29.98,30.01,22600.0,22.5531,22.5682,22.5381,22.5606,22600.0
2013-08-29 12:20:00,30.01,30.01,29.98,29.98,9500.0,22.5606,22.5606,22.5381,22.5381,9500.0
2013-08-29 12:25:00,29.98,30.0,29.98,29.99,16600.0,22.5381,22.5531,22.5381,22.5456,16600.0
2013-08-29 12:30:00,30.0,30.01,29.98,29.98,19700.0,22.5531,22.5606,22.5381,22.5381,19700.0
2013-08-29 12:35:00,29.98,30.0,29.98,30.0,36400.0,22.5381,22.5531,22.5381,22.5531,36400.0
2013-08-29 12:40:00,30.01,30.02,30.0,30.0,14500.0,22.5606,22.5682,22.5531,22.5531,14500.0
2013-08-29 12:45:00,29.99,30.01,29.98,30.0,18500.0,22.5456,22.5606,22.5381,22.5531,18500.0
2013-08-29 12:50:00,30.0,30.0,29.97,29.99,10200.0,22.5531,22.5531,22.5306,22.5456,10200.0
2013-08-29 12:55:00,29.99,30.0,29.98,30.0,13900.0,22.5456,22.5531,22.5381,22.5531,13900.0
2013-08-29 13:00:00,30.01,30.01,29.98,30.01,12100.0,22.5606,22.5606,22.5381,22.5606,12100.0
2013-08-29 13:05:00,30.0,30.05,30.0,30.04,26900.0,22.5531,22.5907,22.5531,22.5832,26900.0
2013-08-29 13:10:00,30.04,30.05,30.02,30.03,10600.0,22.5832,22.5907,22.5682,22.5757,10600.0
2013-08-29 13:15:00,30.03,30.03,29.99,30.01,7700.0,22.5757,22.5757,22.5456,22.5606,7700.0
2013-08-29 13:20:00,30.01,30.01,29.94,29.95,23800.0,22.5606,22.5606,22.508,22.5155,23800.0
2013-08-29 13:25:00,29.94,29.98,29.92,29.97,68400.0,22.508,22.5381,22.493,22.5306,68400.0
2013-08-29 13:30:00,29.97,29.97,29.91,29.92,43400.0,22.5306,22.5306,22.4855,22.493,43400.0
2013-08-29 13:35:00,29.91,29.92,29.88,29.91,17400.0,22.4855,22.493,22.4629,22.4855,17400.0
2013-08-29 13:40:00,29.91,29.92,29.89,29.9,20400.0,22.4855,22.493,22.4704,22.478,20400.0
2013-08-29 13:45:00,29.91,29.92,29.9,29.91,14600.0,22.4855,22.493,22.478,22.4855,14600.0
2013-08-29 13:50:00,29.9,29.91,29.85,29.86,14900.0,22.478,22.4855,22.4404,22.4479,14900.0
2013-08-29 13:55:00,29.86,29.89,29.86,29.88,16100.0,22.4479,22.4704,22.4479,22.4629,16100.0
2013-08-29 14:00:00,29.88,29.93,29.85,29.92,34600.0,22.4629,22.5005,22.4404,22.493,34600.0
2013-08-29 14:05:00,29.93,29.94,29.91,29.92,16500.0,22.5005,22.508,22.4855,22.493,16500.0
2013-08-29 14:10:00,29.93,29.93,29.89,29.9,29200.0,22.5005,22.5005,22.4704,22.478,29200.0
2013-08-29 14:15:00,29.9,29.91,29.86,29.88,17200.0,22.478,22.4855,22.4479,22.4629,17200.0
2013-08-29 14:20:00,29.89,29.92,29.88,29.91,21500.0,22.4704,22.493,22.4629,22.4855,21500.0
2013-08-29 14:25:00,29.92,29.92,29.89,29.89,32500.0,22.493,22.493,22.4704,22.4704,32500.0
2013-08-29 14:30:00,29.89,29.93,29.89,29.93,9700.0,22.4704,22.5005,22.4704,22.5005,9700.0
2013-08-29 14:35:00,29.93,29.94,29.91,29.91,24600.0,22.5005,22.508,22.4855,22.4855,24600.0
2013-08-29 14:40:00,29.9,29.93,29.9,29.93,13900.0,22.478,22.5005,22.478,22.5005,13900.0
2013-08-29 14:45:00,29.93,29.94,29.92,29.93,15200.0,22.5005,22.508,22.493,22.5005,15200.0
2013-08-29 14:50:00,29.93,29.94,29.92,29.92,5500.0,22.5005,22.508,22.493,22.493,5500.0
2013-08-29 14:55:00,29.91,29.93,29.9,29.91,22800.0,22.4855,22.5005,22.478,22.4855,22800.0
2013-08-29 15:00:00,29.92,29.92,29.87,29.88,31000.0,22.493,22.493,22.4554,22.4629,31000.0
2013-08-29 15:05:00,29.89,29.89,29.86,29.88,28400.0,22.4704,22.4704,22.4479,22.4629,28400.0
2013-08-29 15:10:00,29.89,29.9,29.88,29.89,36800.0,22.4704,22.478,22.4629,22.4704,36800.0
2013-08-29 15:15:00,29.89,29.91,29.88,29.89,59900.0,22.4704,22.4855,22.4629,22.4704,59900.0
2013-08-29 15:20:00,29.88,29.89,29.83,29.83,42300.0,22.4629,22.4704,22.4253,22.4253,42300.0
2013-08-29 15:25:00,29.83,29.83,29.79,29.8,48800.0,22.4253,22.4253,22.3953,22.4028,48800.0
2013-08-29 15:30:00,29.8,29.8,29.75,29.77,76400.0,22.4028,22.4028,22.3652,22.3802,76400.0
2013-08-29 15:35:00,29.77,29.82,29.76,29.79,63000.0,22.3802,22.4178,22.3727,22.3953,63000.0
2013-08-29 15:40:00,29.79,29.82,29.77,29.81,56500.0,22.3953,22.4178,22.3802,22.4103,56500.0
2013-08-29 15:45:00,29.8,29.82,29.78,29.81,150800.0,22.4028,22.4178,22.3877,22.4103,150800.0
2013-08-29 15:50:00,29.81,29.86,29.81,29.84,216200.0,22.4103,22.4479,22.4103,22.4328,216200.0
2013-08-29 15:55:00,29.84,29.85,29.82,29.83,245200.0,22.4328,22.4404,22.4178,22.4253,245200.0
2013-08-30 09:30:00,29.89,29.9,29.77,29.8,57800.0,22.4704,22.478,22.3802,22.4028,57800.0
2013-08-30 09:35:00,29.8,29.8,29.69,29.75,61200.0,22.4028,22.4028,22.3201,22.3652,61200.0
2013-08-30 09:40:00,29.75,29.76,29.7,29.72,44600.0,22.3652,22.3727,22.3276,22.3426,44600.0
2013-08-30 09:45:00,29.72,29.81,29.71,29.74,45100.0,22.3426,22.4103,22.3351,22.3577,45100.0
2013-08-30 09:50:00,29.76,29.84,29.75,29.83,22000.0,22.3727,22.4328,22.3652,22.4253,22000.0
2013-08-30 09:55:00,29.83,29.83,29.75,29.8,33600.0,22.4253,22.4253,22.3652,22.4028,33600.0
2013-08-30 10:00:00,29.78,29.79,29.7,29.73,74200.0,22.3877,22.3953,22.3276,22.3502,74200.0
2013-08-30 10:05:00,29.73,29.78,29.72,29.77,53300.0,22.3502,22.3877,22.3426,22.3802,53300.0
2013-08-30 10:10:00,29.76,29.77,29.71,29.74,59800.0,22.3727,22.3802,22.3351,22.3577,59800.0
2013-08-30 10:15:00,29.74,29.78,29.72,29.76,34600.0,22.3577,22.3877,22.3426,22.3727,34600.0
2013-08-30 10:20:00,29.76,29.77,29.74,29.75,26800.0,22.3727,22.3802,22.3577,22.3652,26800.0
2013-08-30 10:25:00,29.74,29.75,29.71,29.71,53800.0,22.3577,22.3652,22.3351,22.3351,53800.0
2013-08-30 10:30:00,29.71,29.79,29.7,29.77,31300.0,22.3351,22.3953,22.3276,22.3802,31300.0
2013-08-30 10:35:00,29.76,29.78,29.69,29.71,28300.0,22.3727,22.3877,22.3201,22.3351,28300.0
2013-08-30 10:40:00,29.7,29.71,29.64,29.66,75900.0,22.3276,22.3351,22.2825,22.2975,75900.0
2013-08-30 10:45:00,29.66,29.71,29.62,29.69,45800.0,22.2975,22.3351,22.2675,22.3201,45800.0
2013-08-30 10:50:00,29.7,29.71,29.66,29.68,39400.0,22.3276,22.3351,22.2975,22.3126,39400.0
2013-08-30 10:55:00,29.69,29.77,29.69,29.76,68300.0,22.3201,22.3802,22.3201,22.3727,68300.0
2013-08-30 11:00:00,29.76,29.81,29.74,29.81,46800.0,22.3727,22.4103,22.3577,22.4103,46800.0
2013-08-30 11:05:00,29.81,29.81,29.79,29.8,24600.0,22.4103,22.4103,22.3953,22.4028,24600.0
2013-08-30 11:10:00,29.81,29.86,29.81,29.86,26400.0,22.4103,22.4479,22.4103,22.4479,26400.0
2013-08-30 11:15:00,29.85,29.86,29.81,29.81,18600.0,22.4404,22.4479,22.4103,22.4103,18600.0
2013-08-30 11:20:00,29.82,29.85,29.82,29.84,22800.0,22.4178,22.4404,22.4178,22.4328,22800.0
2013-08-30 11:25:00,29.84,29.85,29.76,29.76,45500.0,22.4328,22.4404,22.3727,22.3727,45500.0
2013-08-30 11:30:00,29.76,29.76,29.73,29.74,35300.0,22.3727,22.3727,22.3502,22.3577,35300.0
2013-08-30 11:35:00,29.72,29.75,29.71,29.72,31700.0,22.3426,22.3652,22.3351,22.3426,31700.0
2013-08-30 11:40:00,29.72,29.73,29.69,29.71,31500.0,22.3426,22.3502,22.3201,22.3351,31500.0
2013-08-30 11:45:00,29.72,29.76,29.71,29.76,18500.0,22.3426,22.3727,22.3351,22.3727,18500.0
2013-08-30 11:50:00,29.76,29.76,29.73,29.74,18200.0,22.3727,22.3727,22.3502,22.3577,18200.0
2013-08-30 11:55:00,29.74,29.76,29.71,29.73,29300.0,22.3577,22.3727,22.3351,22.3502,29300.0
2013-08-30 12:00:00,29.72,29.72,29.69,29.72,12000.0,22.3426,22.3426,22.3201,22.3426,12000.0
2013-08-30 12:05:00,29.73,29.75,29.72,29.73,8300.0,22.3502,22.3652,22.3426,22.3502,8300.0
2013-08-30 12:10:00,29.73,29.78,29.73,29.75,10200.0,22.3502,22.3877,22.3502,22.3652,10200.0
2013-08-30 12:15:00,29.75,29.78,29.75,29.77,17400.0,22.3652,22.3877,22.3652,22.3802,17400.0
2013-08-30 12:20:00,29.78,29.78,29.72,29.74,16000.0,22.3877,22.3877,22.3426,22.3577,16000.0
2013-08-30 12:25:00,29.73,29.74,29.7,29.73,16200.0,22.3502,22.3577,22.3276,22.3502,16200.0
2013-08-30 12:30:00,29.72,29.74,29.71,29.74,16600.0,22.3426,22.3577,22.3351,22.3577,16600.0
2013-08-30 12:35:00,29.74,29.75,29.72,29.73,22800.0,22.3577,22.3652,22.3426,22.3502,22800.0
2013-08-30 12:40:00,29.73,29.74,29.72,29.74,16800.0,22.3502,22.3577,22.3426,22.3577,16800.0
2013-08-30 12:45:00,29.74,29.75,29.72,29.74,12800.0,22.3577,22.3652,22.3426,22.3577,12800.0
2013-08-30 12:50:00,29.75,29.76,29.74,29.75,10100.0,22.3652,22.3727,22.3577,22.3652,10100.0
2013-08-30 12:55:00,29.75,29.77,29.73,29.76,25900.0,22.3652,22.3802,22.3502,22.3727,25900.0
2013-08-30 13:00:00,29.76,29.76,29.69,29.7,95000.0,22.3727,22.3727,22.3201,22.3276,95000.0
2013-08-30 13:05:00,29.7,29.71,29.63,29.63,24700.0,22.3276,22.3351,22.275,22.275,24700.0
2013-08-30 13:10:00,29.64,29.72,29.62,29.7,53400.0,22.2825,22.3426,22.2675,22.3276,53400.0
2013-08-30 13:15:00,29.7,29.81,29.69,29.76,41300.0,22.3276,22.4103,22.3201,22.3727,41300.0
2013-08-30 13:20:00,29.76,29.77,29.69,29.73,17900.0,22.3727,22.3802,22.3201,22.3502,17900.0
2013-08-30 13:25:00,29.73,29.76,29.71,29.76,14200.0,22.3502,22.3727,22.3351,22.3727,14200.0
2013-08-30 13:30:00,29.75,29.76,29.72,29.73,10500.0,22.3652,22.3727,22.3426,22.3502,10500.0
2013-08-30 13:35:00,29.72,29.76,29.72,29.73,16500.0,22.3426,22.3727,22.3426,22.3502,16500.0
2013-08-30 13:40:00,29.73,29.74,29.7,29.72,13000.0,22.3502,22.3577,22.3276,22.3426,13000.0
2013-08-30 13:45:00,29.72,29.79,29.71,29.76,19700.0,22.3426,22.3953,22.3351,22.3727,19700.0
2013-08-30 13:50:00,29.76,29.78,29.74,29.74,22800.0,22.3727,22.3877,22.3577,22.3577,22800.0
2013-08-30 13:55:00,29.74,29.74,29.68,29.68,13200.0,22.3577,22.3577,22.3126,22.3126,13200.0
2013-08-30 14:00:00,29.68,29.7,29.66,29.69,10500.0,22.3126,22.3276,22.2975,22.3201,10500.0
2013-08-30 14:05:00,29.69,29.71,29.67,29.7,22100.0,22.3201,22.3351,22.305,22.3276,22100.0
2013-08-30 14:10:00,29.7,29.72,29.68,29.68,9300.0,22.3276,22.3426,22.3126,22.3126,9300.0
2013-08-30 14:15:00,29.68,29.7,29.67,29.7,12500.0,22.3126,22.3276,22.305,22.3276,12500.0
2013-08-30 14:20:00,29.7,29.71,29.7,29.7,14000.0,22.3276,22.3351,22.3276,22.3276,14000.0
2013-08-30 14:25:00,29.71,29.71,29.68,29.68,13900.0,22.3351,22.3351,22.3126,22.3126,13900.0
2013-08-30 14:30:00,29.69,29.77,29.69,29.76,21900.0,22.3201,22.3802,22.3201,22.3727,21900.0
2013-08-30 14:35:00,29.77,29.79,29.76,29.77,29800.0,22.3802,22.3953,22.3727,22.3802,29800.0
2013-08-30 14:40:00,29.78,29.78,29.77,29.77,15000.0,22.3877,22.3877,22.3802,22.3802,15000.0
2013-08-30 14:45:00,29.78,29.79,29.76,29.77,10300.0,22.3877,22.3953,22.3727,22.3802,10300.0
2013-08-30 14:50:00,29.77,29.79,29.76,29.78,13800.0,22.3802,22.3953,22.3727,22.3877,13800.0
2013-08-30 14:55:00,29.79,29.81,29.78,29.8,18300.0,22.3953,22.4103,22.3877,22.4028,18300.0
2013-08-30 15:00:00,29.79,29.82,29.77,29.82,16300.0,22.3953,22.4178,22.3802,22.4178,16300.0
2013-08-30 15:05:00,29.82,29.83,29.8,29.81,43600.0,22.4178,22.4253,22.4028,22.4103,43600.0
2013-08-30 15:10:00,29.8,29.84,29.8,29.83,17400.0,22.4028,22.4328,22.4028,22.4253,17400.0
2013-08-30 15:15:00,29.84,29.85,29.8,29.81,45200.0,22.4328,22.4404,22.4028,22.4103,45200.0
2013-08-30 15:20:00,29.82,29.83,29.8,29.83,35300.0,22.4178,22.4253,22.4028,22.4253,35300.0
2013-08-30 15:25:00,29.83,29.84,29.8,29.8,41000.0,22.4253,22.4328,22.4028,22.4028,41000.0
2013-08-30 15:30:00,29.8,29.81,29.76,29.79,76100.0,22.4028,22.4103,22.3727,22.3953,76100.0
2013-08-30 15:35:00,29.78,29.79,29.75,29.75,40200.0,22.3877,22.3953,22.3652,22.3652,40200.0
2013-08-30 15:40:00,29.76,29.77,29.69,29.69,59700.0,22.3727,22.3802,22.3201,22.3201,59700.0
2013-08-30 15:45:00,29.69,29.72,29.66,29.71,219200.0,22.3201,22.3426,22.2975,22.3351,219200.0
2013-08-30 15:50:00,29.71,29.71,29.63,29.63,138500.0,22.3351,22.3351,22.275,22.275,138500.0
2013-08-30 15:55:00,29.63,29.76,29.62,29.74,498700.0,22.275,22.3727,22.2675,22.3577,498700.0
2013-09-03 09:30:00,30.14,30.39,30.12,30.35,160400.0,22.6584,22.8463,22.6433,22.8163,160400.0
2013-09-03 09:35:00,30.35,30.49,30.35,30.48,63400.0,22.8163,22.9215,22.8163,22.914,63400.0
2013-09-03 09:40:00,30.48,30.54,30.39,30.39,85800.0,22.914,22.9591,22.8463,22.8463,85800.0
2013-09-03 09:45:00,30.4,30.4,30.34,30.35,41400.0,22.8538,22.8538,22.8087,22.8163,41400.0
2013-09-03 09:50:00,30.36,30.37,30.21,30.22,63500.0,22.8238,22.8313,22.711,22.7185,63500.0
2013-09-03 09:55:00,30.23,30.3,30.23,30.28,28200.0,22.726,22.7787,22.726,22.7636,28200.0
2013-09-03 10:00:00,30.28,30.3,30.23,30.29,45400.0,22.7636,22.7787,22.726,22.7711,45400.0
2013-09-03 10:05:00,30.3,30.31,30.22,30.23,69500.0,22.7787,22.7862,22.7185,22.726,69500.0
2013-09-03 10:10:00,30.23,30.27,30.21,30.22,42900.0,22.726,22.7561,22.711,22.7185,42900.0
2013-09-03 10:15:00,30.21,30.23,30.17,30.23,58000.0,22.711,22.726,22.6809,22.726,58000.0
2013-09-03 10:20:00,30.23,30.26,30.17,30.25,50400.0,22.726,22.7486,22.6809,22.7411,50400.0
2013-09-03 10:25:00,30.26,30.28,30.23,30.25,36200.0,22.7486,22.7636,22.726,22.7411,36200.0
2013-09-03 10:30:00,30.26,30.26,30.22,30.25,48900.0,22.7486,22.7486,22.7185,22.7411,48900.0
2013-09-03 10:35:00,30.25,30.27,30.24,30.25,26600.0,22.7411,22.7561,22.7336,22.7411,26600.0
2013-09-03 10:40:00,30.26,30.31,30.23,30.31,55300.0,22.7486,22.7862,22.726,22.7862,55300.0
2013-09-03 10:45:00,30.31,30.36,30.3,30.34,67700.0,22.7862,22.8238,22.7787,22.8087,67700.0
2013-09-03 10:50:00,30.33,30.34,30.26,30.28,65000.0,22.8012,22.8087,22.7486,22.7636,65000.0
2013-09-03 10:55:00,30.28,30.3,30.25,30.27,33200.0,22.7636,22.7787,22.7411,22.7561,33200.0
2013-09-03 11:00:00,30.27,30.32,30.27,30.29,47600.0,22.7561,22.7937,22.7561,22.7711,47600.0
2013-09-03 11:05:00,30.28,30.3,30.28,30.29,25300.0,22.7636,22.7787,22.7636,22.7711,25300.0
2013-09-03 11:10:00,30.29,30.36,30.29,30.36,40400.0,22.7711,22.8238,22.7711,22.8238,40400.0
2013-09-03 11:15:00,30.35,30.37,30.28,30.28,77500.0,22.8163,22.8313,22.7636,22.7636,77500.0
2013-09-03 11:20:00,30.27,30.27,30.16,30.18,45500.0,22.7561,22.7561,22.6734,22.6884,45500.0
2013-09-03 11:25:00,30.18,30.19,30.06,30.08,44600.0,22.6884,22.696,22.5982,22.6133,44600.0
2013-09-03 11:30:00,30.08,30.13,30.05,30.13,61000.0,22.6133,22.6509,22.5907,22.6509,61000.0
2013-09-03 11:35:00,30.13,30.16,30.13,30.16,34400.0,22.6509,22.6734,22.6509,22.6734,34400.0
2013-09-03 11:40:00,30.16,30.18,30.15,30.15,36900.0,22.6734,22.6884,22.6659,22.6659,36900.0
2013-09-03 11:45:00,30.15,30.16,30.06,30.14,47800.0,22.6659,22.6734,22.5982,22.6584,47800.0
2013-09-03 11:50:00,30.14,30.14,30.11,30.11,27000.0,22.6584,22.6584,22.6358,22.6358,27000.0
2013-09-03 11:55:00,30.11,30.14,30.1,30.13,39900.0,22.6358,22.6584,22.6283,22.6509,39900.0
2013-09-03 12:00:00,30.13,30.14,30.1,30.12,29100.0,22.6509,22.6584,22.6283,22.6433,29100.0
2013-09-03 12:05:00,30.11,30.16,30.11,30.16,28900.0,22.6358,22.6734,22.6358,22.6734,28900.0
2013-09-03 12:10:00,30.16,30.16,30.12,30.12,28600.0,22.6734,22.6734,22.6433,22.6433,28600.0
2013-09-03 12:15:00,30.11,30.11,30.09,30.09,28200.0,22.6358,22.6358,22.6208,22.6208,28200.0
2013-09-03 12:20:00,30.1,30.14,30.09,30.14,34300.0,22.6283,22.6584,22.6208,22.6584,34300.0
2013-09-03 12:25:00,30.14,30.15,30.11,30.12,21900.0,22.6584,22.6659,22.6358,22.6433,21900.0
2013-09-03 12:30:00,30.13,30.13,30.08,30.09,15000.0,22.6509,22.6509,22.6133,22.6208,15000.0
2013-09-03 12:35:00,30.09,30.12,30.08,30.11,23000.0,22.6208,22.6433,22.6133,22.6358,23000.0
2013-09-03 12:40:00,30.1,30.1,30.05,30.06,14500.0,22.6283,22.6283,22.5907,22.5982,14500.0
2013-09-03 12:45:00,30.06,30.06,29.99,30.03,36900.0,22.5982,22.5982,22.5456,22.5757,36900.0
2013-09-03 12:50:00,30.03,30.04,30.02,30.03,23400.0,22.5757,22.5832,22.5682,22.5757,23400.0
2013-09-03 12:55:00,30.02,30.05,29.99,30.0,12200.0,22.5682,22.5907,22.5456,22.5531,12200.0
2013-09-03 13:00:00,29.99,29.99,29.96,29.96,21400.0,22.5456,22.5456,22.5231,22.5231,21400.0
2013-09-03 13:05:00,29.96,30.0,29.95,29.99,43200.0,22.5231,22.5531,22.5155,22.5456,43200.0
2013-09-03 13:10:00,30.0,30.06,30.0,30.05,23100.0,22.5531,22.5982,22.5531,22.5907,23100.0
2013-09-03 13:15:00,30.05,30.05,30.0,30.0,20400.0,22.5907,22.5907,22.5531,22.5531,20400.0
2013-09-03 13:20:00,30.0,30.04,29.97,30.03,35900.0,22.5531,22.5832,22.5306,22.5757,35900.0
2013-09-03 13:25:00,30.04,30.06,30.02,30.06,24400.0,22.5832,22.5982,22.5682,22.5982,24400.0
2013-09-03 13:30:00,30.05,30.05,30.02,30.04,16500.0,22.5907,22.5907,22.5682,22.5832,16500.0
2013-09-03 13:35:00,30.05,30.06,30.03,30.03,24900.0,22.5907,22.5982,22.5757,22.5757,24900.0
2013-09-03 13:40:00,30.03,30.05,30.02,30.02,16100.0,22.5757,22.5907,22.5682,22.5682,16100.0
2013-09-03 13:45:00,30.02,30.02,29.93,29.93,29600.0,22.5682,22.5682,22.5005,22.5005,29600.0
2013-09-03 13:50:00,29.93,30.02,29.93,30.0,53800.0,22.5005,22.5682,22.5005,22.5531,53800.0
2013-09-03 13:55:00,29.99,30.01,29.96,30.0,82800.0,22.5456,22.5606,22.5231,22.5531,82800.0
2013-09-03 14:00:00,30.0,30.05,29.99,30.05,73100.0,22.5531,22.5907,22.5456,22.5907,73100.0
2013-09-03 14:05:00,30.05,30.05,30.03,30.05,44700.0,22.5907,22.5907,22.5757,22.5907,44700.0
2013-09-03 14:10:00,30.05,30.11,30.05,30.11,76800.0,22.5907,22.6358,22.5907,22.6358,76800.0
2013-09-03 14:15:00,30.11,30.15,30.11,30.12,79800.0,22.6358,22.6659,22.6358,22.6433,79800.0
2013-09-03 14:20:00,30.11,30.12,30.04,30.11,89800.0,22.6358,22.6433,22.5832,22.6358,89800.0
2013-09-03 14:25:00,30.1,30.13,30.07,30.12,99200.0,22.6283,22.6509,22.6058,22.6433,99200.0
2013-09-03 14:30:00,30.11,30.14,30.11,30.11,45300.0,22.6358,22.6584,22.6358,22.6358,45300.0
2013-09-03 14:35:00,30.11,30.11,30.08,30.09,27700.0,22.6358,22.6358,22.6133,22.6208,27700.0
2013-09-03 14:40:00,30.09,30.09,30.03,30.03,32400.0,22.6208,22.6208,22.5757,22.5757,32400.0
2013-09-03 14:45:00,30.03,30.05,30.01,30.03,20200.0,22.5757,22.5907,22.5606,22.5757,20200.0
2013-09-03 14:50:00,30.03,30.05,29.98,30.04,49700.0,22.5757,22.5907,22.5381,22.5832,49700.0
2013-09-03 14:55:00,30.04,30.07,30.04,30.06,23000.0,22.5832,22.6058,22.5832,22.5982,23000.0
2013-09-03 15:00:00,30.07,30.11,30.04,30.11,51000.0,22.6058,22.6358,22.5832,22.6358,51000.0
2013-09-03 15:05:00,30.11,30.17,30.11,30.14,31300.0,22.6358,22.6809,22.6358,22.6584,31300.0
2013-09-03 15:10:00,30.14,30.15,30.12,30.13,18700.0,22.6584,22.6659,22.6433,22.6509,18700.0
2013-09-03 15:15:00,30.13,30.15,30.11,30.11,30800.0,22.6509,22.6659,22.6358,22.6358,30800.0
2013-09-03 15:20:00,30.1,30.12,30.07,30.08,25100.0,22.6283,22.6433,22.6058,22.6133,25100.0
2013-09-03 15:25:00,30.08,30.09,30.06,30.09,40200.0,22.6133,22.6208,22.5982,22.6208,40200.0
2013-09-03 15:30:00,30.08,30.11,30.08,30.09,36000.0,22.6133,22.6358,22.6133,22.6208,36000.0
2013-09-03 15:35:00,30.09,30.14,30.08,30.13,41800.0,22.6208,22.6584,22.6133,22.6509,41800.0
2013-09-03 15:40:00,30.14,30.16,30.1,30.13,72900.0,22.6584,22.6734,22.6283,22.6509,72900.0
2013-09-03 15:45:00,30.13,30.14,30.03,30.03,96500.0,22.6509,22.6584,22.5757,22.5757,96500.0
2013-09-03 15:50:00,30.03,30.11,30.03,30.1,102000.0,22.5757,22.6358,22.5757,22.6283,102000.0
2013-09-03 15:55:00,30.1,30.11,30.07,30.11,190800.0,22.6283,22.6358,22.6058,22.6358,190800.0
2013-09-04 09:30:00,30.07,30.18,30.05,30.05,42300.0,22.6058,22.6884,22.5907,22.5907,42300.0
2013-09-04 09:35:00,30.04,30.08,30.01,30.04,24100.0,22.5832,22.6133,22.5606,22.5832,24100.0
2013-09-04 09:40:00,30.04,30.18,30.04,30.15,84200.0,22.5832,22.6884,22.5832,22.6659,84200.0
2013-09-04 09:45:00,30.16,30.21,30.13,30.16,48700.0,22.6734,22.711,22.6509,22.6734,48700.0
2013-09-04 09:50:00,30.16,30.25,30.16,30.21,111100.0,22.6734,22.7411,22.6734,22.711,111100.0
2013-09-04 09:55:00,30.21,30.28,30.14,30.14,168400.0,22.711,22.7636,22.6584,22.6584,168400.0
2013-09-04 10:00:00,30.14,30.3,30.14,30.27,25900.0,22.6584,22.7787,22.6584,22.7561,25900.0
2013-09-04 10:05:00,30.27,30.37,30.27,30.3,23100.0,22.7561,22.8313,22.7561,22.7787,23100.0
2013-09-04 10:10:00,30.31,30.37,30.31,30.35,37300.0,22.7862,22.8313,22.7862,22.8163,37300.0
2013-09-04 10:15:00,30.36,30.39,30.32,30.33,34100.0,22.8238,22.8463,22.7937,22.8012,34100.0
2013-09-04 10:20:00,30.33,30.35,30.3,30.34,31000.0,22.8012,22.8163,22.7787,22.8087,31000.0
2013-09-04 10:25:00,30.33,30.36,30.32,30.36,18700.0,22.8012,22.8238,22.7937,22.8238,18700.0
2013-09-04 10:30:00,30.36,30.37,30.33,30.35,15300.0,22.8238,22.8313,22.8012,22.8163,15300.0
2013-09-04 10:35:00,30.35,30.39,30.35,30.38,12200.0,22.8163,22.8463,22.8163,22.8388,12200.0
2013-09-04 10:40:00,30.38,30.4,30.38,30.38,14000.0,22.8388,22.8538,22.8388,22.8388,14000.0
2013-09-04 10:45:00,30.38,30.4,30.36,30.4,115200.0,22.8388,22.8538,22.8238,22.8538,115200.0
2013-09-04 10:50:00,30.4,30.43,30.4,30.42,24100.0,22.8538,22.8764,22.8538,22.8689,24100.0
2013-09-04 10:55:00,30.42,30.42,30.38,30.41,100900.0,22.8689,22.8689,22.8388,22.8614,100900.0
2013-09-04 11:00:00,30.4,30.48,30.4,30.48,21900.0,22.8538,22.914,22.8538,22.914,21900.0
2013-09-04 11:05:00,30.48,30.51,30.45,30.51,91100.0,22.914,22.9365,22.8914,22.9365,91100.0
2013-09-04 11:10:00,30.51,30.55,30.51,30.52,72500.0,22.9365,22.9666,22.9365,22.9441,72500.0
2013-09-04 11:15:00,30.52,30.52,30.47,30.47,75000.0,22.9441,22.9441,22.9065,22.9065,75000.0
2013-09-04 11:20:00,30.48,30.48,30.42,30.42,93400.0,22.914,22.914,22.8689,22.8689,93400.0
2013-09-04 11:25:00,30.42,30.45,30.41,30.43,50600.0,22.8689,22.8914,22.8614,22.8764,50600.0
2013-09-04 11:30:00,30.43,30.44,30.41,30.41,75900.0,22.8764,22.8839,22.8614,22.8614,75900.0
2013-09-04 11:35:00,30.42,30.42,30.4,30.4,76700.0,22.8689,22.8689,22.8538,22.8538,76700.0
2013-09-04 11:40:00,30.41,30.43,30.4,30.41,59700.0,22.8614,22.8764,22.8538,22.8614,59700.0
2013-09-04 11:45:00,30.41,30.41,30.38,30.39,28300.0,22.8614,22.8614,22.8388,22.8463,28300.0
2013-09-04 11:50:00,30.38,30.44,30.38,30.42,68000.0,22.8388,22.8839,22.8388,22.8689,68000.0
2013-09-04 11:55:00,30.43,30.43,30.39,30.4,22300.0,22.8764,22.8764,22.8463,22.8538,22300.0
2013-09-04 12:00:00,30.4,30.41,30.4,30.41,25200.0,22.8538,22.8614,22.8538,22.8614,25200.0
2013-09-04 12:05:00,30.41,30.41,30.38,30.41,29600.0,22.8614,22.8614,22.8388,22.8614,29600.0
2013-09-04 12:10:00,30.4,30.42,30.38,30.38,38600.0,22.8538,22.8689,22.8388,22.8388,38600.0
2013-09-04 12:15:00,30.39,30.39,30.37,30.39,78800.0,22.8463,22.8463,22.8313,22.8463,78800.0
2013-09-04 12:20:00,30.39,30.4,30.37,30.37,81200.0,22.8463,22.8538,22.8313,22.8313,81200.0
2013-09-04 12:25:00,30.37,30.38,30.35,30.35,70400.0,22.8313,22.8388,22.8163,22.8163,70400.0
2013-09-04 12:30:00,30.36,30.36,30.3,30.32,72300.0,22.8238,22.8238,22.7787,22.7937,72300.0
2013-09-04 12:35:00,30.31,30.33,30.31,30.32,15700.0,22.7862,22.8012,22.7862,22.7937,15700.0
2013-09-04 12:40:00,30.32,30.33,30.28,30.28,26300.0,22.7937,22.8012,22.7636,22.7636,26300.0
2013-09-04 12:45:00,30.29,30.3,30.26,30.29,46800.0,22.7711,22.7787,22.7486,22.7711,46800.0
2013-09-04 12:50:00,30.29,30.29,30.25,30.27,40300.0,22.7711,22.7711,22.7411,22.7561,40300.0
2013-09-04 12:55:00,30.28,30.29,30.27,30.28,43500.0,22.7636,22.7711,22.7561,22.7636,43500.0
2013-09-04 13:00:00,30.27,30.28,30.26,30.27,31100.0,22.7561,22.7636,22.7486,22.7561,31100.0
2013-09-04 13:05:00,30.27,30.29,30.26,30.29,48900.0,22.7561,22.7711,22.7486,22.7711,48900.0
2013-09-04 13:10:00,30.29,30.31,30.29,30.31,40100.0,22.7711,22.7862,22.7711,22.7862,40100.0
2013-09-04 13:15:00,30.31,30.37,30.31,30.37,46900.0,22.7862,22.8313,22.7862,22.8313,46900.0
2013-09-04 13:20:00,30.37,30.4,30.37,30.4,40700.0,22.8313,22.8538,22.8313,22.8538,40700.0
2013-09-04 13:25:00,30.41,30.42,30.38,30.39,48600.0,22.8614,22.8689,22.8388,22.8463,48600.0
2013-09-04 13:30:00,30.39,30.39,30.36,30.38,71100.0,22.8463,22.8463,22.8238,22.8388,71100.0
2013-09-04 13:35:00,30.38,30.42,30.38,30.4,42300.0,22.8388,22.8689,22.8388,22.8538,42300.0
2013-09-04 13:40:00,30.41,30.41,30.37,30.38,31600.0,22.8614,22.8614,22.8313,22.8388,31600.0
2013-09-04 13:45:00,30.38,30.39,30.35,30.36,23300.0,22.8388,22.8463,22.8163,22.8238,23300.0
2013-09-04 13:50:00,30.37,30.37,30.33,30.35,42100.0,22.8313,22.8313,22.8012,22.8163,42100.0
2013-09-04 13:55:00,30.35,30.39,30.35,30.38,36100.0,22.8163,22.8463,22.8163,22.8388,36100.0
2013-09-04 14:00:00,30.39,30.44,30.38,30.44,65400.0,22.8463,22.8839,22.8388,22.8839,65400.0
2013-09-04 14:05:00,30.44,30.47,30.42,30.42,70300.0,22.8839,22.9065,22.8689,22.8689,70300.0
2013-09-04 14:10:00,30.42,30.43,30.41,30.41,17300.0,22.8689,22.8764,22.8614,22.8614,17300.0
2013-09-04 14:15:00,30.41,30.42,30.37,30.4,28600.0,22.8614,22.8689,22.8313,22.8538,28600.0
2013-09-04 14:20:00,30.4,30.4,30.38,30.39,23000.0,22.8538,22.8538,22.8388,22.8463,23000.0
2013-09-04 14:25:00,30.38,30.39,30.37,30.37,21900.0,22.8388,22.8463,22.8313,22.8313,21900.0
2013-09-04 14:30:00,30.38,30.38,30.35,30.38,25300.0,22.8388,22.8388,22.8163,22.8388,25300.0
2013-09-04 14:35:00,30.37,30.37,30.33,30.33,17500.0,22.8313,22.8313,22.8012,22.8012,17500.0
2013-09-04 14:40:00,30.33,30.35,30.33,30.35,24800.0,22.8012,22.8163,22.8012,22.8163,24800.0
2013-09-04 14:45:00,30.35,30.35,30.33,30.33,13700.0,22.8163,22.8163,22.8012,22.8012,13700.0
2013-09-04 14:50:00,30.34,30.34,30.33,30.34,28500.0,22.8087,22.8087,22.8012,22.8087,28500.0
2013-09-04 14:55:00,30.34,30.4,30.34,30.4,22100.0,22.8087,22.8538,22.8087,22.8538,22100.0
2013-09-04 15:00:00,30.4,30.41,30.37,30.37,44800.0,22.8538,22.8614,22.8313,22.8313,44800.0
2013-09-04 15:05:00,30.37,30.4,30.36,30.39,40900.0,22.8313,22.8538,22.8238,22.8463,40900.0
2013-09-04 15:10:00,30.4,30.4,30.38,30.38,17700.0,22.8538,22.8538,22.8388,22.8388,17700.0
2013-09-04 15:15:00,30.38,30.42,30.37,30.41,36900.0,22.8388,22.8689,22.8313,22.8614,36900.0
2013-09-04 15:20:00,30.42,30.44,30.32,30.34,92600.0,22.8689,22.8839,22.7937,22.8087,92600.0
2013-09-04 15:25:00,30.35,30.43,30.34,30.41,81800.0,22.8163,22.8764,22.8087,22.8614,81800.0
2013-09-04 15:30:00,30.41,30.41,30.34,30.37,66100.0,22.8614,22.8614,22.8087,22.8313,66100.0
2013-09-04 15:35:00,30.37,30.38,30.31,30.32,53100.0,22.8313,22.8388,22.7862,22.7937,53100.0
2013-09-04 15:40:00,30.32,30.37,30.32,30.35,57300.0,22.7937,22.8313,22.7937,22.8163,57300.0
2013-09-04 15:45:00,30.35,30.39,30.35,30.39,117700.0,22.8163,22.8463,22.8163,22.8463,117700.0
2013-09-04 15:50:00,30.39,30.39,30.35,30.35,69700.0,22.8463,22.8463,22.8163,22.8163,69700.0
2013-09-04 15:55:00,30.36,30.39,30.32,30.39,279600.0,22.8238,22.8463,22.7937,22.8463,279600.0
2013-09-05 09:30:00,30.39,30.48,30.34,30.44,60500.0,22.8463,22.914,22.8087,22.8839,60500.0
2013-09-05 09:35:00,30.43,30.55,30.43,30.55,24400.0,22.8764,22.9666,22.8764,22.9666,24400.0
2013-09-05 09:40:00,30.55,30.55,30.5,30.54,24500.0,22.9666,22.9666,22.929,22.9591,24500.0
2013-09-05 09:45:00,30.54,30.59,30.53,30.59,41300.0,22.9591,22.9967,22.9516,22.9967,41300.0
2013-09-05 09:50:00,30.58,30.63,30.57,30.63,37300.0,22.9892,23.0267,22.9816,23.0267,37300.0
2013-09-05 09:55:00,30.63,30.67,30.62,30.64,31000.0,23.0267,23.0568,23.0192,23.0343,31000.0
2013-09-05 10:00:00,30.64,30.65,30.57,30.59,33100.0,23.0343,23.0418,22.9816,22.9967,33100.0
2013-09-05 10:05:00,30.59,30.61,30.57,30.6,28400.0,22.9967,23.0117,22.9816,23.0042,28400.0
2013-09-05 10:10:00,30.6,30.64,30.59,30.64,13300.0,23.0042,23.0343,22.9967,23.0343,13300.0
2013-09-05 10:15:00,30.64,30.71,30.64,30.71,45500.0,23.0343,23.0869,23.0343,23.0869,45500.0
2013-09-05 10:20:00,30.71,30.71,30.66,30.7,66300.0,23.0869,23.0869,23.0493,23.0794,66300.0
2013-09-05 10:25:00,30.69,30.74,30.68,30.72,36400.0,23.0719,23.1094,23.0643,23.0944,36400.0
2013-09-05 10:30:00,30.73,30.73,30.61,30.65,53600.0,23.1019,23.1019,23.0117,23.0418,53600.0
2013-09-05 10:35:00,30.65,30.67,30.64,30.66,28500.0,23.0418,23.0568,23.0343,23.0493,28500.0
2013-09-05 10:40:00,30.67,30.67,30.63,30.66,43200.0,23.0568,23.0568,23.0267,23.0493,43200.0
2013-09-05 10:45:00,30.65,30.66,30.61,30.63,39700.0,23.0418,23.0493,23.0117,23.0267,39700.0
2013-09-05 10:50:00,30.63,30.68,30.63,30.67,19700.0,23.0267,23.0643,23.0267,23.0568,19700.0
2013-09-05 10:55:00,30.67,30.69,30.6,30.61,32800.0,23.0568,23.0719,23.0042,23.0117,32800.0
2013-09-05 11:00:00,30.6,30.66,30.6,30.65,34400.0,23.0042,23.0493,23.0042,23.0418,34400.0
2013-09-05 11:05:00,30.65,30.67,30.62,30.66,36300.0,23.0418,23.0568,23.0192,23.0493,36300.0
2013-09-05 11:10:00,30.67,30.68,30.64,30.65,22200.0,23.0568,23.0643,23.0343,23.0418,22200.0
2013-09-05 11:15:00,30.64,30.65,30.63,30.64,17100.0,23.0343,23.0418,23.0267,23.0343,17100.0
2013-09-05 11:20:00,30.65,30.65,30.59,30.59,26700.0,23.0418,23.0418,22.9967,22.9967,26700.0
2013-09-05 11:25:00,30.6,30.65,30.6,30.63,24000.0,23.0042,23.0418,23.0042,23.0267,24000.0
2013-09-05 11:30:00,30.63,30.71,30.63,30.7,29200.0,23.0267,23.0869,23.0267,23.0794,29200.0
2013-09-05 11:35:00,30.7,30.72,30.69,30.7,30100.0,23.0794,23.0944,23.0719,23.0794,30100.0
2013-09-05 11:40:00,30.7,30.73,30.7,30.73,32000.0,23.0794,23.1019,23.0794,23.1019,32000.0
2013-09-05 11:45:00,30.73,30.75,30.72,30.73,43800.0,23.1019,23.117,23.0944,23.1019,43800.0
2013-09-05 11:50:00,30.74,30.74,30.71,30.72,22100.0,23.1094,23.1094,23.0869,23.0944,22100.0
2013-09-05 11:55:00,30.72,30.72,30.69,30.71,18500.0,23.0944,23.0944,23.0719,23.0869,18500.0
2013-09-05 12:00:00,30.71,30.72,30.68,30.69,12200.0,23.0869,23.0944,23.0643,23.0719,12200.0
2013-09-05 12:05:00,30.69,30.69,30.67,30.67,34900.0,23.0719,23.0719,23.0568,23.0568,34900.0
2013-09-05 12:10:00,30.66,30.67,30.64,30.66,17800.0,23.0493,23.0568,23.0343,23.0493,17800.0
2013-09-05 12:15:00,30.65,30.66,30.63,30.63,17200.0,23.0418,23.0493,23.0267,23.0267,17200.0
2013-09-05 12:20:00,30.64,30.68,30.64,30.67,14400.0,23.0343,23.0643,23.0343,23.0568,14400.0
2013-09-05 12:25:00,30.66,30.69,30.66,30.68,12800.0,23.0493,23.0719,23.0493,23.0643,12800.0
2013-09-05 12:30:00,30.68,30.69,30.66,30.68,15900.0,23.0643,23.0719,23.0493,23.0643,15900.0
2013-09-05 12:35:00,30.68,30.69,30.66,30.66,16900.0,23.0643,23.0719,23.0493,23.0493,16900.0
2013-09-05 12:40:00,30.66,30.68,30.66,30.67,18400.0,23.0493,23.0643,23.0493,23.0568,18400.0
2013-09-05 12:45:00,30.68,30.7,30.68,30.68,12600.0,23.0643,23.0794,23.0643,23.0643,12600.0
2013-09-05 12:50:00,30.68,30.7,30.67,30.69,13600.0,23.0643,23.0794,23.0568,23.0719,13600.0
2013-09-05 12:55:00,30.69,30.7,30.69,30.69,10400.0,23.0719,23.0794,23.0719,23.0719,10400.0
2013-09-05 13:00:00,30.68,30.69,30.67,30.67,19600.0,23.0643,23.0719,23.0568,23.0568,19600.0
2013-09-05 13:05:00,30.66,30.68,30.65,30.65,17700.0,23.0493,23.0643,23.0418,23.0418,17700.0
2013-09-05 13:10:00,30.65,30.65,30.62,30.65,21300.0,23.0418,23.0418,23.0192,23.0418,21300.0
2013-09-05 13:15:00,30.64,30.67,30.64,30.67,12600.0,23.0343,23.0568,23.0343,23.0568,12600.0
2013-09-05 13:20:00,30.67,30.67,30.65,30.66,24200.0,23.0568,23.0568,23.0418,23.0493,24200.0
2013-09-05 13:25:00,30.66,30.67,30.65,30.67,8900.0,23.0493,23.0568,23.0418,23.0568,8900.0
2013-09-05 13:30:00,30.67,30.67,30.65,30.65,15100.0,23.0568,23.0568,23.0418,23.0418,15100.0
2013-09-05 13:35:00,30.64,30.67,30.64,30.67,14900.0,23.0343,23.0568,23.0343,23.0568,14900.0
2013-09-05 13:40:00,30.66,30.7,30.65,30.69,28800.0,23.0493,23.0794,23.0418,23.0719,28800.0
2013-09-05 13:45:00,30.7,30.71,30.69,30.7,21600.0,23.0794,23.0869,23.0719,23.0794,21600.0
2013-09-05 13:50:00,30.69,30.7,30.65,30.65,23800.0,23.0719,23.0794,23.0418,23.0418,23800.0
2013-09-05 13:55:00,30.65,30.65,30.63,30.63,10900.0,23.0418,23.0418,23.0267,23.0267,10900.0
2013-09-05 14:00:00,30.63,30.66,30.61,30.66,17900.0,23.0267,23.0493,23.0117,23.0493,17900.0
2013-09-05 14:05:00,30.65,30.66,30.64,30.66,14200.0,23.0418,23.0493,23.0343,23.0493,14200.0
2013-09-05 14:10:00,30.66,30.67,30.66,30.67,7800.0,23.0493,23.0568,23.0493,23.0568,7800.0
2013-09-05 14:15:00,30.67,30.67,30.65,30.65,13700.0,23.0568,23.0568,23.0418,23.0418,13700.0
2013-09-05 14:20:00,30.66,30.66,30.62,30.62,19900.0,23.0493,23.0493,23.0192,23.0192,19900.0
2013-09-05 14:25:00,30.62,30.64,30.61,30.63,37400.0,23.0192,23.0343,23.0117,23.0267,37400.0
2013-09-05 14:30:00,30.64,30.66,30.64,30.65,15600.0,23.0343,23.0493,23.0343,23.0418,15600.0
2013-09-05 14:35:00,30.66,30.69,30.65,30.69,50700.0,23.0493,23.0719,23.0418,23.0719,50700.0
2013-09-05 14:40:00,30.68,30.71,30.68,30.69,59400.0,23.0643,23.0869,23.0643,23.0719,59400.0
2013-09-05 14:45:00,30.7,30.71,30.69,30.71,14800.0,23.0794,23.0869,23.0719,23.0869,14800.0
2013-09-05 14:50:00,30.71,30.77,30.7,30.75,176600.0,23.0869,23.132,23.0794,23.117,176600.0
2013-09-05 14:55:00,30.76,30.77,30.75,30.77,45700.0,23.1245,23.132,23.117,23.132,45700.0
2013-09-05 15:00:00,30.77,30.77,30.75,30.75,71000.0,23.132,23.132,23.117,23.117,71000.0
2013-09-05 15:05:00,30.76,30.76,30.75,30.76,24200.0,23.1245,23.1245,23.117,23.1245,24200.0
2013-09-05 15:10:00,30.75,30.77,30.75,30.75,112700.0,23.117,23.132,23.117,23.117,112700.0
2013-09-05 15:15:00,30.76,30.76,30.74,30.75,58600.0,23.1245,23.1245,23.1094,23.117,58600.0
2013-09-05 15:20:00,30.75,30.76,30.73,30.73,42600.0,23.117,23.1245,23.1019,23.1019,42600.0
2013-09-05 15:25:00,30.74,30.77,30.74,30.77,56800.0,23.1094,23.132,23.1094,23.132,56800.0
2013-09-05 15:30:00,30.76,30.77,30.75,30.76,81700.0,23.1245,23.132,23.117,23.1245,81700.0
2013-09-05 15:35:00,30.75,30.78,30.75,30.78,90600.0,23.117,23.1395,23.117,23.1395,90600.0
2013-09-05 15:40:00,30.78,30.8,30.75,30.76,111900.0,23.1395,23.1545,23.117,23.1245,111900.0
2013-09-05 15:45:00,30.76,30.76,30.7,30.71,189700.0,23.1245,23.1245,23.0794,23.0869,189700.0
2013-09-05 15:50:00,30.71,30.72,30.69,30.7,84400.0,23.0869,23.0944,23.0719,23.0794,84400.0
2013-09-05 15:55:00,30.69,30.69,30.62,30.68,649700.0,23.0719,23.0719,23.0192,23.0643,649700.0
2013-09-06 09:30:00,30.76,30.8,30.63,30.71,64200.0,23.1245,23.1545,23.0267,23.0869,64200.0
2013-09-06 09:35:00,30.7,30.71,30.58,30.58,47000.0,23.0794,23.0869,22.9892,22.9892,47000.0
2013-09-06 09:40:00,30.59,30.59,30.37,30.37,61300.0,22.9967,22.9967,22.8313,22.8313,61300.0
2013-09-06 09:45:00,30.35,30.36,30.15,30.24,151300.0,22.8163,22.8238,22.6659,22.7336,151300.0
2013-09-06 09:50:00,30.25,30.32,30.24,30.29,77600.0,22.7411,22.7937,22.7336,22.7711,77600.0
2013-09-06 09:55:00,30.29,30.3,30.22,30.24,93200.0,22.7711,22.7787,22.7185,22.7336,93200.0
2013-09-06 10:00:00,30.24,30.24,29.98,30.0,147700.0,22.7336,22.7336,22.5381,22.5531,147700.0
2013-09-06 10:05:00,30.0,30.18,30.0,30.17,49700.0,22.5531,22.6884,22.5531,22.6809,49700.0
2013-09-06 10:10:00,30.17,30.23,30.15,30.17,46600.0,22.6809,22.726,22.6659,22.6809,46600.0
2013-09-06 10:15:00,30.17,30.3,30.17,30.28,73500.0,22.6809,22.7787,22.6809,22.7636,73500.0
2013-09-06 10:20:00,30.27,30.35,30.27,30.33,56400.0,22.7561,22.8163,22.7561,22.8012,56400.0
2013-09-06 10:25:00,30.33,30.39,30.32,30.38,78700.0,22.8012,22.8463,22.7937,22.8388,78700.0
2013-09-06 10:30:00,30.38,30.41,30.32,30.33,83500.0,22.8388,22.8614,22.7937,22.8012,83500.0
2013-09-06 10:35:00,30.34,30.34,30.28,30.3,47300.0,22.8087,22.8087,22.7636,22.7787,47300.0
2013-09-06 10:40:00,30.31,30.43,30.3,30.42,49600.0,22.7862,22.8764,22.7787,22.8689,49600.0
2013-09-06 10:45:00,30.42,30.45,30.39,30.4,24200.0,22.8689,22.8914,22.8463,22.8538,24200.0
2013-09-06 10:50:00,30.4,30.43,30.39,30.43,34500.0,22.8538,22.8764,22.8463,22.8764,34500.0
2013-09-06 10:55:00,30.43,30.53,30.41,30.53,45600.0,22.8764,22.9516,22.8614,22.9516,45600.0
2013-09-06 11:00:00,30.53,30.6,30.53,30.59,42500.0,22.9516,23.0042,22.9516,22.9967,42500.0
2013-09-06 11:05:00,30.59,30.63,30.53,30.54,47200.0,22.9967,23.0267,22.9516,22.9591,47200.0
2013-09-06 11:10:00,30.54,30.56,30.51,30.55,29800.0,22.9591,22.9741,22.9365,22.9666,29800.0
2013-09-06 11:15:00,30.55,30.57,30.51,30.51,68700.0,22.9666,22.9816,22.9365,22.9365,68700.0
2013-09-06 11:20:00,30.51,30.51,30.47,30.48,51200.0,22.9365,22.9365,22.9065,22.914,51200.0
2013-09-06 11:25:00,30.49,30.53,30.49,30.51,66100.0,22.9215,22.9516,22.9215,22.9365,66100.0
2013-09-06 11:30:00,30.51,30.55,30.51,30.55,39500.0,22.9365,22.9666,22.9365,22.9666,39500.0
2013-09-06 11:35:00,30.56,30.57,30.55,30.57,35600.0,22.9741,22.9816,22.9666,22.9816,35600.0
2013-09-06 11:40:00,30.56,30.58,30.55,30.55,38600.0,22.9741,22.9892,22.9666,22.9666,38600.0
2013-09-06 11:45:00,30.56,30.57,30.54,30.55,21700.0,22.9741,22.9816,22.9591,22.9666,21700.0
2013-09-06 11:50:00,30.55,30.55,30.52,30.53,15900.0,22.9666,22.9666,22.9441,22.9516,15900.0
2013-09-06 11:55:00,30.52,30.54,30.51,30.54,27700.0,22.9441,22.9591,22.9365,22.9591,27700.0
2013-09-06 12:00:00,30.54,30.57,30.52,30.53,25200.0,22.9591,22.9816,22.9441,22.9516,25200.0
2013-09-06 12:05:00,30.53,30.53,30.5,30.51,11400.0,22.9516,22.9516,22.929,22.9365,11400.0
2013-09-06 12:10:00,30.5,30.52,30.5,30.5,25700.0,22.929,22.9441,22.929,22.929,25700.0
2013-09-06 12:15:00,30.5,30.52,30.49,30.52,19100.0,22.929,22.9441,22.9215,22.9441,19100.0
2013-09-06 12:20:00,30.51,30.51,30.48,30.48,27500.0,22.9365,22.9365,22.914,22.914,27500.0
2013-09-06 12:25:00,30.48,30.5,30.46,30.49,14800.0,22.914,22.929,22.8989,22.9215,14800.0
2013-09-06 12:30:00,30.49,30.53,30.49,30.52,26200.0,22.9215,22.9516,22.9215,22.9441,26200.0
2013-09-06 12:35:00,30.52,30.53,30.49,30.49,38500.0,22.9441,22.9516,22.9215,22.9215,38500.0
2013-09-06 12:40:00,30.49,30.53,30.49,30.53,31100.0,22.9215,22.9516,22.9215,22.9516,31100.0
2013-09-06 12:45:00,30.53,30.54,30.5,30.52,27500.0,22.9516,22.9591,22.929,22.9441,27500.0
2013-09-06 12:50:00,30.51,30.55,30.5,30.55,39300.0,22.9365,22.9666,22.929,22.9666,39300.0
2013-09-06 12:55:00,30.55,30.58,30.54,30.58,43800.0,22.9666,22.9892,22.9591,22.9892,43800.0
2013-09-06 13:00:00,30.57,30.59,30.54,30.57,39700.0,22.9816,22.9967,22.9591,22.9816,39700.0
2013-09-06 13:05:00,30.57,30.58,30.55,30.57,17000.0,22.9816,22.9892,22.9666,22.9816,17000.0
2013-09-06 13:10:00,30.57,30.57,30.53,30.54,21500.0,22.9816,22.9816,22.9516,22.9591,21500.0
2013-09-06 13:15:00,30.53,30.55,30.52,30.55,47700.0,22.9516,22.9666,22.9441,22.9666,47700.0
2013-09-06 13:20:00,30.56,30.57,30.51,30.52,30800.0,22.9741,22.9816,22.9365,22.9441,30800.0
2013-09-06 13:25:00,30.51,30.54,30.51,30.51,28400.0,22.9365,22.9591,22.9365,22.9365,28400.0
2013-09-06 13:30:00,30.52,30.54,30.5,30.54,33800.0,22.9441,22.9591,22.929,22.9591,33800.0
2013-09-06 13:35:00,30.54,30.55,30.54,30.54,14300.0,22.9591,22.9666,22.9591,22.9591,14300.0
2013-09-06 13:40:00,30.54,30.57,30.53,30.55,40400.0,22.9591,22.9816,22.9516,22.9666,40400.0
2013-09-06 13:45:00,30.56,30.58,30.53,30.57,49000.0,22.9741,22.9892,22.9516,22.9816,49000.0
2013-09-06 13:50:00,30.57,30.6,30.56,30.58,58900.0,22.9816,23.0042,22.9741,22.9892,58900.0
2013-09-06 13:55:00,30.58,30.59,30.55,30.55,23200.0,22.9892,22.9967,22.9666,22.9666,23200.0
2013-09-06 14:00:00,30.56,30.59,30.55,30.57,43600.0,22.9741,22.9967,22.9666,22.9816,43600.0
2013-09-06 14:05:00,30.56,30.59,30.55,30.57,29900.0,22.9741,22.9967,22.9666,22.9816,29900.0
2013-09-06 14:10:00,30.56,30.58,30.52,30.53,76800.0,22.9741,22.9892,22.9441,22.9516,76800.0
2013-09-06 14:15:00,30.53,30.54,30.53,30.54,38800.0,22.9516,22.9591,22.9516,22.9591,38800.0
2013-09-06 14:20:00,30.54,30.54,30.52,30.53,28400.0,22.9591,22.9591,22.9441,22.9516,28400.0
2013-09-06 14:25:00,30.54,30.59,30.53,30.59,51300.0,22.9591,22.9967,22.9516,22.9967,51300.0
2013-09-06 14:30:00,30.59,30.6,30.57,30.58,42000.0,22.9967,23.0042,22.9816,22.9892,42000.0
2013-09-06 14:35:00,30.57,30.6,30.56,30.58,31100.0,22.9816,23.0042,22.9741,22.9892,31100.0
2013-09-06 14:40:00,30.58,30.59,30.55,30.55,41600.0,22.9892,22.9967,22.9666,22.9666,41600.0
2013-09-06 14:45:00,30.55,30.58,30.54,30.58,29500.0,22.9666,22.9892,22.9591,22.9892,29500.0
2013-09-06 14:50:00,30.58,30.59,30.58,30.59,24900.0,22.9892,22.9967,22.9892,22.9967,24900.0
2013-09-06 14:55:00,30.59,30.59,30.53,30.55,33700.0,22.9967,22.9967,22.9516,22.9666,33700.0
2013-09-06 15:00:00,30.55,30.58,30.54,30.58,34000.0,22.9666,22.9892,22.9591,22.9892,34000.0
2013-09-06 15:05:00,30.57,30.59,30.5,30.52,65800.0,22.9816,22.9967,22.929,22.9441,65800.0
2013-09-06 15:10:00,30.52,30.53,30.46,30.49,48000.0,22.9441,22.9516,22.8989,22.9215,48000.0
2013-09-06 15:15:00,30.5,30.56,30.5,30.56,36000.0,22.929,22.9741,22.929,22.9741,36000.0
2013-09-06 15:20:00,30.56,30.58,30.53,30.53,54500.0,22.9741,22.9892,22.9516,22.9516,54500.0
2013-09-06 15:25:00,30.53,30.56,30.53,30.55,29800.0,22.9516,22.9741,22.9516,22.9666,29800.0
2013-09-06 15:30:00,30.55,30.58,30.54,30.57,63700.0,22.9666,22.9892,22.9591,22.9816,63700.0
2013-09-06 15:35:00,30.57,30.57,30.51,30.55,84800.0,22.9816,22.9816,22.9365,22.9666,84800.0
2013-09-06 15:40:00,30.55,30.57,30.51,30.52,64400.0,22.9666,22.9816,22.9365,22.9441,64400.0
2013-09-06 15:45:00,30.51,30.53,30.46,30.47,93300.0,22.9365,22.9516,22.8989,22.9065,93300.0
2013-09-06 15:50:00,30.47,30.53,30.46,30.53,79100.0,22.9065,22.9516,22.8989,22.9516,79100.0
2013-09-06 15:55:00,30.52,30.53,30.44,30.45,222500.0,22.9441,22.9516,22.8839,22.8914,222500.0
2013-09-09 09:30:00,30.55,30.61,30.44,30.46,66200.0,22.9666,23.0117,22.8839,22.8989,66200.0
2013-09-09 09:35:00,30.46,30.56,30.46,30.5,44000.0,22.8989,22.9741,22.8989,22.929,44000.0
2013-09-09 09:40:00,30.5,30.54,30.4,30.44,45300.0,22.929,22.9591,22.8538,22.8839,45300.0
2013-09-09 09:45:00,30.44,30.52,30.42,30.51,32500.0,22.8839,22.9441,22.8689,22.9365,32500.0
2013-09-09 09:50:00,30.51,30.55,30.49,30.54,28100.0,22.9365,22.9666,22.9215,22.9591,28100.0
2013-09-09 09:55:00,30.53,30.56,30.49,30.53,47700.0,22.9516,22.9741,22.9215,22.9516,47700.0
2013-09-09 10:00:00,30.53,30.58,30.48,30.48,54300.0,22.9516,22.9892,22.914,22.914,54300.0
2013-09-09 10:05:00,30.48,30.49,30.42,30.43,86500.0,22.914,22.9215,22.8689,22.8764,86500.0
2013-09-09 10:10:00,30.43,30.51,30.41,30.5,67500.0,22.8764,22.9365,22.8614,22.929,67500.0
2013-09-09 10:15:00,30.5,30.53,30.48,30.52,33700.0,22.929,22.9516,22.914,22.9441,33700.0
2013-09-09 10:20:00,30.52,30.56,30.51,30.52,51600.0,22.9441,22.9741,22.9365,22.9441,51600.0
2013-09-09 10:25:00,30.52,30.53,30.47,30.48,29800.0,22.9441,22.9516,22.9065,22.914,29800.0
2013-09-09 10:30:00,30.47,30.52,30.47,30.52,16800.0,22.9065,22.9441,22.9065,22.9441,16800.0
2013-09-09 10:35:00,30.53,30.57,30.52,30.52,26300.0,22.9516,22.9816,22.9441,22.9441,26300.0
2013-09-09 10:40:00,30.52,30.58,30.52,30.57,22900.0,22.9441,22.9892,22.9441,22.9816,22900.0
2013-09-09 10:45:00,30.58,30.58,30.55,30.55,10500.0,22.9892,22.9892,22.9666,22.9666,10500.0
2013-09-09 10:50:00,30.55,30.55,30.51,30.51,23700.0,22.9666,22.9666,22.9365,22.9365,23700.0
2013-09-09 10:55:00,30.5,30.56,30.5,30.55,92900.0,22.929,22.9741,22.929,22.9666,92900.0
2013-09-09 11:00:00,30.54,30.6,30.54,30.59,59700.0,22.9591,23.0042,22.9591,22.9967,59700.0
2013-09-09 11:05:00,30.59,30.61,30.58,30.59,19900.0,22.9967,23.0117,22.9892,22.9967,19900.0
2013-09-09 11:10:00,30.59,30.61,30.57,30.61,20600.0,22.9967,23.0117,22.9816,23.0117,20600.0
2013-09-09 11:15:00,30.61,30.63,30.55,30.56,24800.0,23.0117,23.0267,22.9666,22.9741,24800.0
2013-09-09 11:20:00,30.55,30.57,30.53,30.55,16200.0,22.9666,22.9816,22.9516,22.9666,16200.0
2013-09-09 11:25:00,30.55,30.58,30.55,30.58,11500.0,22.9666,22.9892,22.9666,22.9892,11500.0
2013-09-09 11:30:00,30.57,30.59,30.54,30.57,22900.0,22.9816,22.9967,22.9591,22.9816,22900.0
2013-09-09 11:35:00,30.57,30.63,30.56,30.62,18200.0,22.9816,23.0267,22.9741,23.0192,18200.0
2013-09-09 11:40:00,30.63,30.64,30.62,30.63,9100.0,23.0267,23.0343,23.0192,23.0267,9100.0
2013-09-09 11:45:00,30.63,30.64,30.61,30.64,25500.0,23.0267,23.0343,23.0117,23.0343,25500.0
2013-09-09 11:50:00,30.64,30.65,30.6,30.6,15200.0,23.0343,23.0418,23.0042,23.0042,15200.0
2013-09-09 11:55:00,30.61,30.64,30.61,30.63,17300.0,23.0117,23.0343,23.0117,23.0267,17300.0
2013-09-09 12:00:00,30.63,30.66,30.63,30.64,15700.0,23.0267,23.0493,23.0267,23.0343,15700.0
2013-09-09 12:05:00,30.64,30.66,30.64,30.65,7200.0,23.0343,23.0493,23.0343,23.0418,7200.0
2013-09-09 12:10:00,30.65,30.7,30.64,30.7,21800.0,23.0418,23.0794,23.0343,23.0794,21800.0
2013-09-09 12:15:00,30.7,30.73,30.69,30.69,16300.0,23.0794,23.1019,23.0719,23.0719,16300.0
2013-09-09 12:20:00,30.7,30.71,30.67,30.68,17700.0,23.0794,23.0869,23.0568,23.0643,17700.0
2013-09-09 12:25:00,30.68,30.68,30.64,30.67,22900.0,23.0643,23.0643,23.0343,23.0568,22900.0
2013-09-09 12:30:00,30.67,30.67,30.65,30.66,7200.0,23.0568,23.0568,23.0418,23.0493,7200.0
2013-09-09 12:35:00,30.66,30.67,30.62,30.67,41700.0,23.0493,23.0568,23.0192,23.0568,41700.0
2013-09-09 12:40:00,30.67,30.68,30.66,30.66,21700.0,23.0568,23.0643,23.0493,23.0493,21700.0
2013-09-09 12:45:00,30.67,30.69,30.65,30.65,18600.0,23.0568,23.0719,23.0418,23.0418,18600.0
2013-09-09 12:50:00,30.66,30.68,30.65,30.68,19300.0,23.0493,23.0643,23.0418,23.0643,19300.0
2013-09-09 12:55:00,30.68,30.72,30.68,30.71,39000.0,23.0643,23.0944,23.0643,23.0869,39000.0
2013-09-09 13:00:00,30.7,30.73,30.69,30.72,21100.0,23.0794,23.1019,23.0719,23.0944,21100.0
2013-09-09 13:05:00,30.72,30.74,30.7,30.72,26800.0,23.0944,23.1094,23.0794,23.0944,26800.0
2013-09-09 13:10:00,30.72,30.73,30.71,30.72,9700.0,23.0944,23.1019,23.0869,23.0944,9700.0
2013-09-09 13:15:00,30.72,30.74,30.7,30.7,15200.0,23.0944,23.1094,23.0794,23.0794,15200.0
2013-09-09 13:20:00,30.7,30.73,30.69,30.73,13500.0,23.0794,23.1019,23.0719,23.1019,13500.0
2013-09-09 13:25:00,30.73,30.73,30.7,30.71,27700.0,23.1019,23.1019,23.0794,23.0869,27700.0
2013-09-09 13:30:00,30.7,30.74,30.7,30.73,15100.0,23.0794,23.1094,23.0794,23.1019,15100.0
2013-09-09 13:35:00,30.73,30.73,30.71,30.72,17300.0,23.1019,23.1019,23.0869,23.0944,17300.0
2013-09-09 13:40:00,30.72,30.72,30.68,30.71,22100.0,23.0944,23.0944,23.0643,23.0869,22100.0
2013-09-09 13:45:00,30.7,30.74,30.7,30.72,19400.0,23.0794,23.1094,23.0794,23.0944,19400.0
2013-09-09 13:50:00,30.72,30.73,30.71,30.72,17400.0,23.0944,23.1019,23.0869,23.0944,17400.0
2013-09-09 13:55:00,30.71,30.75,30.7,30.75,41200.0,23.0869,23.117,23.0794,23.117,41200.0
2013-09-09 14:00:00,30.74,30.77,30.74,30.75,32300.0,23.1094,23.132,23.1094,23.117,32300.0
2013-09-09 14:05:00,30.75,30.75,30.73,30.73,10000.0,23.117,23.117,23.1019,23.1019,10000.0
2013-09-09 14:10:00,30.73,30.76,30.73,30.73,29900.0,23.1019,23.1245,23.1019,23.1019,29900.0
2013-09-09 14:15:00,30.73,30.79,30.73,30.79,35600.0,23.1019,23.147,23.1019,23.147,35600.0
2013-09-09 14:20:00,30.78,30.79,30.77,30.78,19900.0,23.1395,23.147,23.132,23.1395,19900.0
2013-09-09 14:25:00,30.77,30.78,30.74,30.75,16100.0,23.132,23.1395,23.1094,23.117,16100.0
2013-09-09 14:30:00,30.74,30.78,30.73,30.77,20200.0,23.1094,23.1395,23.1019,23.132,20200.0
2013-09-09 14:35:00,30.77,30.77,30.72,30.74,24500.0,23.132,23.132,23.0944,23.1094,24500.0
2013-09-09 14:40:00,30.74,30.76,30.73,30.75,16100.0,23.1094,23.1245,23.1019,23.117,16100.0
2013-09-09 14:45:00,30.75,30.78,30.74,30.78,28300.0,23.117,23.1395,23.1094,23.1395,28300.0
2013-09-09 14:50:00,30.78,30.78,30.75,30.77,21200.0,23.1395,23.1395,23.117,23.132,21200.0
2013-09-09 14:55:00,30.77,30.79,30.75,30.75,15600.0,23.132,23.147,23.117,23.117,15600.0
2013-09-09 15:00:00,30.75,30.76,30.74,30.76,10300.0,23.117,23.1245,23.1094,23.1245,10300.0
2013-09-09 15:05:00,30.76,30.77,30.73,30.74,40000.0,23.1245,23.132,23.1019,23.1094,40000.0
2013-09-09 15:10:00,30.75,30.75,30.73,30.74,24400.0,23.117,23.117,23.1019,23.1094,24400.0
2013-09-09 15:15:00,30.74,30.74,30.71,30.72,23100.0,23.1094,23.1094,23.0869,23.0944,23100.0
2013-09-09 15:20:00,30.72,30.73,30.7,30.72,18900.0,23.0944,23.1019,23.0794,23.0944,18900.0
2013-09-09 15:25:00,30.71,30.74,30.7,30.73,29300.0,23.0869,23.1094,23.0794,23.1019,29300.0
2013-09-09 15:30:00,30.73,30.76,30.71,30.75,41200.0,23.1019,23.1245,23.0869,23.117,41200.0
2013-09-09 15:35:00,30.75,30.76,30.74,30.74,24500.0,23.117,23.1245,23.1094,23.1094,24500.0
2013-09-09 15:40:00,30.75,30.75,30.73,30.75,26400.0,23.117,23.117,23.1019,23.117,26400.0
2013-09-09 15:45:00,30.75,30.77,30.75,30.77,46200.0,23.117,23.132,23.117,23.132,46200.0
2013-09-09 15:50:00,30.77,30.78,30.76,30.78,51000.0,23.132,23.1395,23.1245,23.1395,51000.0
2013-09-09 15:55:00,30.78,30.79,30.75,30.78,232600.0,23.1395,23.147,23.117,23.1395,232600.0
2013-09-10 09:30:00,31.08,31.14,31.07,31.11,77100.0,23.365,23.4101,23.3575,23.3876,77100.0
2013-09-10 09:35:00,31.1,31.15,31.05,31.09,55500.0,23.3801,23.4177,23.3425,23.3726,55500.0
2013-09-10 09:40:00,31.1,31.18,31.05,31.17,77700.0,23.3801,23.4402,23.3425,23.4327,77700.0
2013-09-10 09:45:00,31.17,31.23,31.16,31.23,93400.0,23.4327,23.4778,23.4252,23.4778,93400.0
2013-09-10 09:50:00,31.21,31.32,31.2,31.31,143600.0,23.4628,23.5455,23.4553,23.538,143600.0
2013-09-10 09:55:00,31.31,31.34,31.25,31.27,72600.0,23.538,23.5605,23.4928,23.5079,72600.0
2013-09-10 10:00:00,31.28,31.29,31.23,31.26,51900.0,23.5154,23.5229,23.4778,23.5004,51900.0
2013-09-10 10:05:00,31.25,31.28,31.23,31.27,26100.0,23.4928,23.5154,23.4778,23.5079,26100.0
2013-09-10 10:10:00,31.27,31.29,31.23,31.28,21100.0,23.5079,23.5229,23.4778,23.5154,21100.0
2013-09-10 10:15:00,31.29,31.29,31.21,31.24,49600.0,23.5229,23.5229,23.4628,23.4853,49600.0
2013-09-10 10:20:00,31.24,31.28,31.24,31.27,19700.0,23.4853,23.5154,23.4853,23.5079,19700.0
2013-09-10 10:25:00,31.28,31.31,31.27,31.28,71800.0,23.5154,23.538,23.5079,23.5154,71800.0
2013-09-10 10:30:00,31.28,31.32,31.28,31.29,85100.0,23.5154,23.5455,23.5154,23.5229,85100.0
2013-09-10 10:35:00,31.29,31.33,31.29,31.32,17100.0,23.5229,23.553,23.5229,23.5455,17100.0
2013-09-10 10:40:00,31.33,31.35,31.32,31.34,22500.0,23.553,23.568,23.5455,23.5605,22500.0
2013-09-10 10:45:00,31.35,31.35,31.32,31.33,42600.0,23.568,23.568,23.5455,23.553,42600.0
2013-09-10 10:50:00,31.33,31.36,31.33,31.36,30500.0,23.553,23.5755,23.553,23.5755,30500.0
2013-09-10 10:55:00,31.36,31.37,31.32,31.32,35500.0,23.5755,23.5831,23.5455,23.5455,35500.0
2013-09-10 11:00:00,31.32,31.35,31.3,31.3,52600.0,23.5455,23.568,23.5304,23.5304,52600.0
2013-09-10 11:05:00,31.32,31.35,31.3,31.34,32400.0,23.5455,23.568,23.5304,23.5605,32400.0
2013-09-10 11:10:00,31.34,31.36,31.33,31.36,24800.0,23.5605,23.5755,23.553,23.5755,24800.0
2013-09-10 11:15:00,31.36,31.37,31.32,31.34,42500.0,23.5755,23.5831,23.5455,23.5605,42500.0
2013-09-10 11:20:00,31.34,31.35,31.34,31.35,16200.0,23.5605,23.568,23.5605,23.568,16200.0
2013-09-10 11:25:00,31.36,31.36,31.33,31.35,24100.0,23.5755,23.5755,23.553,23.568,24100.0
2013-09-10 11:30:00,31.34,31.35,31.28,31.28,58700.0,23.5605,23.568,23.5154,23.5154,58700.0
2013-09-10 11:35:00,31.29,31.31,31.26,31.26,40500.0,23.5229,23.538,23.5004,23.5004,40500.0
2013-09-10 11:40:00,31.27,31.27,31.18,31.18,39500.0,23.5079,23.5079,23.4402,23.4402,39500.0
2013-09-10 11:45:00,31.19,31.19,31.14,31.18,58100.0,23.4477,23.4477,23.4101,23.4402,58100.0
2013-09-10 11:50:00,31.19,31.23,31.18,31.23,25600.0,23.4477,23.4778,23.4402,23.4778,25600.0
2013-09-10 11:55:00,31.23,31.23,31.19,31.21,43500.0,23.4778,23.4778,23.4477,23.4628,43500.0
2013-09-10 12:00:00,31.21,31.24,31.21,31.23,13900.0,23.4628,23.4853,23.4628,23.4778,13900.0
2013-09-10 12:05:00,31.24,31.28,31.22,31.28,32000.0,23.4853,23.5154,23.4703,23.5154,32000.0
2013-09-10 12:10:00,31.28,31.28,31.25,31.26,29400.0,23.5154,23.5154,23.4928,23.5004,29400.0
2013-09-10 12:15:00,31.25,31.26,31.21,31.22,16100.0,23.4928,23.5004,23.4628,23.4703,16100.0
2013-09-10 12:20:00,31.23,31.24,31.22,31.22,11000.0,23.4778,23.4853,23.4703,23.4703,11000.0
2013-09-10 12:25:00,31.22,31.25,31.22,31.24,15200.0,23.4703,23.4928,23.4703,23.4853,15200.0
2013-09-10 12:30:00,31.23,31.24,31.22,31.24,24900.0,23.4778,23.4853,23.4703,23.4853,24900.0
2013-09-10 12:35:00,31.23,31.28,31.23,31.25,15100.0,23.4778,23.5154,23.4778,23.4928,15100.0
2013-09-10 12:40:00,31.26,31.27,31.22,31.23,21000.0,23.5004,23.5079,23.4703,23.4778,21000.0
2013-09-10 12:45:00,31.23,31.24,31.22,31.23,28100.0,23.4778,23.4853,23.4703,23.4778,28100.0
2013-09-10 12:50:00,31.23,31.24,31.21,31.24,10500.0,23.4778,23.4853,23.4628,23.4853,10500.0
2013-09-10 12:55:00,31.24,31.26,31.23,31.26,24200.0,23.4853,23.5004,23.4778,23.5004,24200.0
2013-09-10 13:00:00,31.26,31.26,31.23,31.24,15900.0,23.5004,23.5004,23.4778,23.4853,15900.0
2013-09-10 13:05:00,31.23,31.24,31.22,31.23,21600.0,23.4778,23.4853,23.4703,23.4778,21600.0
2013-09-10 13:10:00,31.23,31.24,31.21,31.23,24100.0,23.4778,23.4853,23.4628,23.4778,24100.0
2013-09-10 13:15:00,31.23,31.26,31.2,31.26,35200.0,23.4778,23.5004,23.4553,23.5004,35200.0
2013-09-10 13:20:00,31.25,31.3,31.23,31.29,29700.0,23.4928,23.5304,23.4778,23.5229,29700.0
2013-09-10 13:25:00,31.28,31.3,31.27,31.28,36100.0,23.5154,23.5304,23.5079,23.5154,36100.0
2013-09-10 13:30:00,31.27,31.31,31.27,31.3,22200.0,23.5079,23.538,23.5079,23.5304,22200.0
2013-09-10 13:35:00,31.3,31.3,31.28,31.29,24600.0,23.5304,23.5304,23.5154,23.5229,24600.0
2013-09-10 13:40:00,31.3,31.3,31.28,31.29,26300.0,23.5304,23.5304,23.5154,23.5229,26300.0
2013-09-10 13:45:00,31.3,31.3,31.27,31.27,22000.0,23.5304,23.5304,23.5079,23.5079,22000.0
2013-09-10 13:50:00,31.27,31.3,31.27,31.29,11300.0,23.5079,23.5304,23.5079,23.5229,11300.0
2013-09-10 13:55:00,31.29,31.29,31.27,31.27,17400.0,23.5229,23.5229,23.5079,23.5079,17400.0
2013-09-10 14:00:00,31.28,31.29,31.27,31.28,11300.0,23.5154,23.5229,23.5079,23.5154,11300.0
2013-09-10 14:05:00,31.27,31.29,31.25,31.27,34900.0,23.5079,23.5229,23.4928,23.5079,34900.0
2013-09-10 14:10:00,31.26,31.28,31.25,31.26,26300.0,23.5004,23.5154,23.4928,23.5004,26300.0
2013-09-10 14:15:00,31.27,31.27,31.25,31.27,17200.0,23.5079,23.5079,23.4928,23.5079,17200.0
2013-09-10 14:20:00,31.27,31.28,31.26,31.28,12200.0,23.5079,23.5154,23.5004,23.5154,12200.0
2013-09-10 14:25:00,31.27,31.27,31.25,31.27,23000.0,23.5079,23.5079,23.4928,23.5079,23000.0
2013-09-10 14:30:00,31.27,31.3,31.26,31.28,110200.0,23.5079,23.5304,23.5004,23.5154,110200.0
2013-09-10 14:35:00,31.28,31.29,31.27,31.29,71700.0,23.5154,23.5229,23.5079,23.5229,71700.0
2013-09-10 14:40:00,31.28,31.29,31.26,31.28,39500.0,23.5154,23.5229,23.5004,23.5154,39500.0
2013-09-10 14:45:00,31.27,31.27,31.26,31.26,35000.0,23.5079,23.5079,23.5004,23.5004,35000.0
2013-09-10 14:50:00,31.26,31.27,31.22,31.23,21600.0,23.5004,23.5079,23.4703,23.4778,21600.0
2013-09-10 14:55:00,31.24,31.25,31.22,31.24,37600.0,23.4853,23.4928,23.4703,23.4853,37600.0
2013-09-10 15:00:00,31.23,31.24,31.22,31.23,15300.0,23.4778,23.4853,23.4703,23.4778,15300.0
2013-09-10 15:05:00,31.22,31.26,31.22,31.23,38000.0,23.4703,23.5004,23.4703,23.4778,38000.0
2013-09-10 15:10:00,31.24,31.24,31.21,31.22,18900.0,23.4853,23.4853,23.4628,23.4703,18900.0
2013-09-10 15:15:00,31.21,31.23,31.2,31.22,41500.0,23.4628,23.4778,23.4553,23.4703,41500.0
2013-09-10 15:20:00,31.23,31.25,31.22,31.23,45100.0,23.4778,23.4928,23.4703,23.4778,45100.0
2013-09-10 15:25:00,31.23,31.25,31.22,31.23,34000.0,23.4778,23.4928,23.4703,23.4778,34000.0
2013-09-10 15:30:00,31.23,31.25,31.22,31.25,49100.0,23.4778,23.4928,23.4703,23.4928,49100.0
2013-09-10 15:35:00,31.24,31.26,31.23,31.24,60600.0,23.4853,23.5004,23.4778,23.4853,60600.0
2013-09-10 15:40:00,31.25,31.25,31.23,31.23,88200.0,23.4928,23.4928,23.4778,23.4778,88200.0
2013-09-10 15:45:00,31.24,31.26,31.22,31.25,121600.0,23.4853,23.5004,23.4703,23.4928,121600.0
2013-09-10 15:50:00,31.26,31.27,31.24,31.25,84100.0,23.5004,23.5079,23.4853,23.4928,84100.0
2013-09-10 15:55:00,31.24,31.3,31.24,31.29,271700.0,23.4853,23.5304,23.4853,23.5229,271700.0
2013-09-11 09:30:00,31.27,31.31,31.27,31.29,100400.0,23.5079,23.538,23.5079,23.5229,100400.0
2013-09-11 09:35:00,31.3,31.32,31.28,31.3,46300.0,23.5304,23.5455,23.5154,23.5304,46300.0
2013-09-11 09:40:00,31.29,31.3,31.22,31.22,18800.0,23.5229,23.5304,23.4703,23.4703,18800.0
2013-09-11 09:45:00,31.22,31.27,31.22,31.23,23900.0,23.4703,23.5079,23.4703,23.4778,23900.0
2013-09-11 09:50:00,31.23,31.24,31.17,31.19,24200.0,23.4778,23.4853,23.4327,23.4477,24200.0
2013-09-11 09:55:00,31.19,31.19,31.09,31.12,20300.0,23.4477,23.4477,23.3726,23.3951,20300.0
2013-09-11 10:00:00,31.11,31.19,31.1,31.17,29900.0,23.3876,23.4477,23.3801,23.4327,29900.0
2013-09-11 10:05:00,31.17,31.19,31.13,31.13,62900.0,23.4327,23.4477,23.4026,23.4026,62900.0
2013-09-11 10:10:00,31.13,31.17,31.11,31.11,57500.0,23.4026,23.4327,23.3876,23.3876,57500.0
2013-09-11 10:15:00,31.11,31.15,31.09,31.14,26800.0,23.3876,23.4177,23.3726,23.4101,26800.0
2013-09-11 10:20:00,31.12,31.13,31.08,31.1,25500.0,23.3951,23.4026,23.365,23.3801,25500.0
2013-09-11 10:25:00,31.09,31.12,31.06,31.09,23800.0,23.3726,23.3951,23.35,23.3726,23800.0
2013-09-11 10:30:00,31.09,31.12,31.09,31.11,40500.0,23.3726,23.3951,23.3726,23.3876,40500.0
2013-09-11 10:35:00,31.11,31.12,31.07,31.09,42700.0,23.3876,23.3951,23.3575,23.3726,42700.0
2013-09-11 10:40:00,31.09,31.14,31.08,31.09,39800.0,23.3726,23.4101,23.365,23.3726,39800.0
2013-09-11 10:45:00,31.1,31.1,31.05,31.07,24000.0,23.3801,23.3801,23.3425,23.3575,24000.0
2013-09-11 10:50:00,31.07,31.13,31.07,31.12,28300.0,23.3575,23.4026,23.3575,23.3951,28300.0
2013-09-11 10:55:00,31.12,31.16,31.12,31.15,19400.0,23.3951,23.4252,23.3951,23.4177,19400.0
2013-09-11 11:00:00,31.15,31.16,31.12,31.12,19300.0,23.4177,23.4252,23.3951,23.3951,19300.0
2013-09-11 11:05:00,31.12,31.14,31.11,31.13,50000.0,23.3951,23.4101,23.3876,23.4026,50000.0
2013-09-11 11:10:00,31.13,31.13,31.1,31.11,38300.0,23.4026,23.4026,23.3801,23.3876,38300.0
2013-09-11 11:15:00,31.11,31.12,31.08,31.12,44200.0,23.3876,23.3951,23.365,23.3951,44200.0
2013-09-11 11:20:00,31.12,31.15,31.1,31.1,40300.0,23.3951,23.4177,23.3801,23.3801,40300.0
2013-09-11 11:25:00,31.1,31.14,31.1,31.13,17200.0,23.3801,23.4101,23.3801,23.4026,17200.0
2013-09-11 11:30:00,31.13,31.19,31.13,31.17,33100.0,23.4026,23.4477,23.4026,23.4327,33100.0
2013-09-11 11:35:00,31.17,31.23,31.17,31.2,28500.0,23.4327,23.4778,23.4327,23.4553,28500.0
2013-09-11 11:40:00,31.2,31.22,31.2,31.22,14200.0,23.4553,23.4703,23.4553,23.4703,14200.0
2013-09-11 11:45:00,31.22,31.23,31.2,31.22,24700.0,23.4703,23.4778,23.4553,23.4703,24700.0
2013-09-11 11:50:00,31.22,31.22,31.19,31.21,23000.0,23.4703,23.4703,23.4477,23.4628,23000.0
2013-09-11 11:55:00,31.21,31.22,31.2,31.21,20200.0,23.4628,23.4703,23.4553,23.4628,20200.0
2013-09-11 12:00:00,31.21,31.22,31.15,31.19,27300.0,23.4628,23.4703,23.4177,23.4477,27300.0
2013-09-11 12:05:00,31.19,31.2,31.18,31.19,13400.0,23.4477,23.4553,23.4402,23.4477,13400.0
2013-09-11 12:10:00,31.18,31.2,31.17,31.19,16000.0,23.4402,23.4553,23.4327,23.4477,16000.0
2013-09-11 12:15:00,31.18,31.23,31.18,31.22,37900.0,23.4402,23.4778,23.4402,23.4703,37900.0
2013-09-11 12:20:00,31.22,31.23,31.18,31.18,32300.0,23.4703,23.4778,23.4402,23.4402,32300.0
2013-09-11 12:25:00,31.18,31.22,31.17,31.22,21600.0,23.4402,23.4703,23.4327,23.4703,21600.0
2013-09-11 12:30:00,31.22,31.23,31.2,31.2,14900.0,23.4703,23.4778,23.4553,23.4553,14900.0
2013-09-11 12:35:00,31.2,31.22,31.2,31.22,21200.0,23.4553,23.4703,23.4553,23.4703,21200.0
2013-09-11 12:40:00,31.21,31.21,31.17,31.17,18200.0,23.4628,23.4628,23.4327,23.4327,18200.0
2013-09-11 12:45:00,31.17,31.2,31.16,31.19,29900.0,23.4327,23.4553,23.4252,23.4477,29900.0
2013-09-11 12:50:00,31.19,31.19,31.18,31.19,2700.0,23.4477,23.4477,23.4402,23.4477,2700.0
2013-09-11 12:55:00,31.19,31.23,31.19,31.21,29300.0,23.4477,23.4778,23.4477,23.4628,29300.0
2013-09-11 13:00:00,31.21,31.22,31.2,31.21,16300.0,23.4628,23.4703,23.4553,23.4628,16300.0
2013-09-11 13:05:00,31.21,31.22,31.19,31.19,45400.0,23.4628,23.4703,23.4477,23.4477,45400.0
2013-09-11 13:10:00,31.2,31.2,31.17,31.19,30300.0,23.4553,23.4553,23.4327,23.4477,30300.0
2013-09-11 13:15:00,31.18,31.19,31.17,31.19,47800.0,23.4402,23.4477,23.4327,23.4477,47800.0
2013-09-11 13:20:00,31.19,31.19,31.15,31.17,42100.0,23.4477,23.4477,23.4177,23.4327,42100.0
2013-09-11 13:25:00,31.16,31.17,31.15,31.16,34400.0,23.4252,23.4327,23.4177,23.4252,34400.0
2013-09-11 13:30:00,31.16,31.2,31.16,31.2,44600.0,23.4252,23.4553,23.4252,23.4553,44600.0
2013-09-11 13:35:00,31.2,31.22,31.19,31.2,25700.0,23.4553,23.4703,23.4477,23.4553,25700.0
2013-09-11 13:40:00,31.2,31.22,31.19,31.19,29900.0,23.4553,23.4703,23.4477,23.4477,29900.0
2013-09-11 13:45:00,31.19,31.21,31.19,31.19,30000.0,23.4477,23.4628,23.4477,23.4477,30000.0
2013-09-11 13:50:00,31.2,31.2,31.18,31.18,10400.0,23.4553,23.4553,23.4402,23.4402,10400.0
2013-09-11 13:55:00,31.19,31.19,31.16,31.17,31700.0,23.4477,23.4477,23.4252,23.4327,31700.0
2013-09-11 14:00:00,31.17,31.2,31.17,31.2,16100.0,23.4327,23.4553,23.4327,23.4553,16100.0
2013-09-11 14:05:00,31.2,31.2,31.19,31.2,16800.0,23.4553,23.4553,23.4477,23.4553,16800.0
2013-09-11 14:10:00,31.19,31.2,31.16,31.18,40300.0,23.4477,23.4553,23.4252,23.4402,40300.0
2013-09-11 14:15:00,31.18,31.19,31.17,31.19,16600.0,23.4402,23.4477,23.4327,23.4477,16600.0
2013-09-11 14:20:00,31.19,31.19,31.17,31.17,33000.0,23.4477,23.4477,23.4327,23.4327,33000.0
2013-09-11 14:25:00,31.17,31.19,31.17,31.18,28500.0,23.4327,23.4477,23.4327,23.4402,28500.0
2013-09-11 14:30:00,31.18,31.19,31.17,31.17,22600.0,23.4402,23.4477,23.4327,23.4327,22600.0
2013-09-11 14:35:00,31.17,31.18,31.16,31.17,28100.0,23.4327,23.4402,23.4252,23.4327,28100.0
2013-09-11 14:40:00,31.18,31.19,31.17,31.19,14800.0,23.4402,23.4477,23.4327,23.4477,14800.0
2013-09-11 14:45:00,31.19,31.2,31.18,31.2,16700.0,23.4477,23.4553,23.4402,23.4553,16700.0
2013-09-11 14:50:00,31.2,31.2,31.16,31.19,43900.0,23.4553,23.4553,23.4252,23.4477,43900.0
2013-09-11 14:55:00,31.18,31.19,31.17,31.18,27700.0,23.4402,23.4477,23.4327,23.4402,27700.0
2013-09-11 15:00:00,31.18,31.18,31.15,31.17,44400.0,23.4402,23.4402,23.4177,23.4327,44400.0
2013-09-11 15:05:00,31.17,31.18,31.14,31.14,41700.0,23.4327,23.4402,23.4101,23.4101,41700.0
2013-09-11 15:10:00,31.14,31.15,31.12,31.14,38900.0,23.4101,23.4177,23.3951,23.4101,38900.0
2013-09-11 15:15:00,31.13,31.15,31.11,31.12,40400.0,23.4026,23.4177,23.3876,23.3951,40400.0
2013-09-11 15:20:00,31.12,31.14,31.12,31.13,39200.0,23.3951,23.4101,23.3951,23.4026,39200.0
2013-09-11 15:25:00,31.14,31.15,31.12,31.13,51900.0,23.4101,23.4177,23.3951,23.4026,51900.0
2013-09-11 15:30:00,31.12,31.15,31.12,31.13,47700.0,23.3951,23.4177,23.3951,23.4026,47700.0
2013-09-11 15:35:00,31.13,31.16,31.11,31.15,69100.0,23.4026,23.4252,23.3876,23.4177,69100.0
2013-09-11 15:40:00,31.15,31.15,31.14,31.15,30800.0,23.4177,23.4177,23.4101,23.4177,30800.0
2013-09-11 15:45:00,31.15,31.15,31.11,31.14,109800.0,23.4177,23.4177,23.3876,23.4101,109800.0
2013-09-11 15:50:00,31.14,31.14,31.12,31.14,133200.0,23.4101,23.4101,23.3951,23.4101,133200.0
2013-09-11 15:55:00,31.14,31.24,31.14,31.23,337800.0,23.4101,23.4853,23.4101,23.4778,337800.0
2013-09-12 09:30:00,31.2,31.27,31.15,31.2,59500.0,23.4553,23.5079,23.4177,23.4553,59500.0
2013-09-12 09:35:00,31.21,31.23,31.12,31.18,54200.0,23.4628,23.4778,23.3951,23.4402,54200.0
2013-09-12 09:40:00,31.18,31.23,31.18,31.19,115400.0,23.4402,23.4778,23.4402,23.4477,115400.0
2013-09-12 09:45:00,31.21,31.26,31.19,31.24,44900.0,23.4628,23.5004,23.4477,23.4853,44900.0
2013-09-12 09:50:00,31.25,31.26,31.2,31.23,80400.0,23.4928,23.5004,23.4553,23.4778,80400.0
2013-09-12 09:55:00,31.23,31.24,31.2,31.21,38300.0,23.4778,23.4853,23.4553,23.4628,38300.0
2013-09-12 10:00:00,31.2,31.24,31.18,31.21,52800.0,23.4553,23.4853,23.4402,23.4628,52800.0
2013-09-12 10:05:00,31.22,31.23,31.19,31.22,30300.0,23.4703,23.4778,23.4477,23.4703,30300.0
2013-09-12 10:10:00,31.23,31.23,31.19,31.21,27400.0,23.4778,23.4778,23.4477,23.4628,27400.0
2013-09-12 10:15:00,31.2,31.23,31.19,31.23,35200.0,23.4553,23.4778,23.4477,23.4778,35200.0
2013-09-12 10:20:00,31.22,31.23,31.2,31.22,26800.0,23.4703,23.4778,23.4553,23.4703,26800.0
2013-09-12 10:25:00,31.23,31.23,31.22,31.23,16300.0,23.4778,23.4778,23.4703,23.4778,16300.0
2013-09-12 10:30:00,31.23,31.26,31.23,31.24,23700.0,23.4778,23.5004,23.4778,23.4853,23700.0
2013-09-12 10:35:00,31.25,31.27,31.24,31.25,17100.0,23.4928,23.5079,23.4853,23.4928,17100.0
2013-09-12 10:40:00,31.25,31.28,31.25,31.27,18200.0,23.4928,23.5154,23.4928,23.5079,18200.0
2013-09-12 10:45:00,31.28,31.28,31.25,31.25,18000.0,23.5154,23.5154,23.4928,23.4928,18000.0
2013-09-12 10:50:00,31.25,31.3,31.25,31.29,23100.0,23.4928,23.5304,23.4928,23.5229,23100.0
2013-09-12 10:55:00,31.29,31.29,31.2,31.21,28400.0,23.5229,23.5229,23.4553,23.4628,28400.0
2013-09-12 11:00:00,31.21,31.23,31.2,31.21,18400.0,23.4628,23.4778,23.4553,23.4628,18400.0
2013-09-12 11:05:00,31.2,31.22,31.17,31.17,17300.0,23.4553,23.4703,23.4327,23.4327,17300.0
2013-09-12 11:10:00,31.18,31.18,31.14,31.15,13600.0,23.4402,23.4402,23.4101,23.4177,13600.0
2013-09-12 11:15:00,31.15,31.15,31.11,31.13,30600.0,23.4177,23.4177,23.3876,23.4026,30600.0
2013-09-12 11:20:00,31.13,31.16,31.12,31.15,52100.0,23.4026,23.4252,23.3951,23.4177,52100.0
2013-09-12 11:25:00,31.16,31.18,31.15,31.18,42100.0,23.4252,23.4402,23.4177,23.4402,42100.0
2013-09-12 11:30:00,31.18,31.19,31.14,31.15,27900.0,23.4402,23.4477,23.4101,23.4177,27900.0
2013-09-12 11:35:00,31.14,31.16,31.14,31.14,66800.0,23.4101,23.4252,23.4101,23.4101,66800.0
2013-09-12 11:40:00,31.14,31.17,31.14,31.15,29100.0,23.4101,23.4327,23.4101,23.4177,29100.0
2013-09-12 11:45:00,31.16,31.18,31.15,31.17,22800.0,23.4252,23.4402,23.4177,23.4327,22800.0
2013-09-12 11:50:00,31.15,31.17,31.14,31.15,50900.0,23.4177,23.4327,23.4101,23.4177,50900.0
2013-09-12 11:55:00,31.15,31.18,31.15,31.16,11700.0,23.4177,23.4402,23.4177,23.4252,11700.0
2013-09-12 12:00:00,31.16,31.16,31.12,31.13,22300.0,23.4252,23.4252,23.3951,23.4026,22300.0
2013-09-12 12:05:00,31.13,31.13,31.1,31.1,11800.0,23.4026,23.4026,23.3801,23.3801,11800.0
2013-09-12 12:10:00,31.1,31.1,31.05,31.05,16000.0,23.3801,23.3801,23.3425,23.3425,16000.0
2013-09-12 12:15:00,31.06,31.09,31.05,31.05,16200.0,23.35,23.3726,23.3425,23.3425,16200.0
2013-09-12 12:20:00,31.05,31.05,31.02,31.03,18100.0,23.3425,23.3425,23.3199,23.3275,18100.0
2013-09-12 12:25:00,31.02,31.05,31.01,31.05,10900.0,23.3199,23.3425,23.3124,23.3425,10900.0
2013-09-12 12:30:00,31.05,31.09,31.05,31.09,23700.0,23.3425,23.3726,23.3425,23.3726,23700.0
2013-09-12 12:35:00,31.09,31.11,31.09,31.11,8200.0,23.3726,23.3876,23.3726,23.3876,8200.0
2013-09-12 12:40:00,31.12,31.13,31.11,31.13,18300.0,23.3951,23.4026,23.3876,23.4026,18300.0
2013-09-12 12:45:00,31.12,31.13,31.11,31.12,11300.0,23.3951,23.4026,23.3876,23.3951,11300.0
2013-09-12 12:50:00,31.11,31.12,31.08,31.09,10700.0,23.3876,23.3951,23.365,23.3726,10700.0
2013-09-12 12:55:00,31.09,31.11,31.08,31.11,8500.0,23.3726,23.3876,23.365,23.3876,8500.0
2013-09-12 13:00:00,31.1,31.12,31.1,31.11,16400.0,23.3801,23.3951,23.3801,23.3876,16400.0
2013-09-12 13:05:00,31.1,31.12,31.1,31.12,5200.0,23.3801,23.3951,23.3801,23.3951,5200.0
2013-09-12 13:10:00,31.12,31.14,31.11,31.14,15700.0,23.3951,23.4101,23.3876,23.4101,15700.0
2013-09-12 13:15:00,31.13,31.18,31.13,31.17,17500.0,23.4026,23.4402,23.4026,23.4327,17500.0
2013-09-12 13:20:00,31.17,31.2,31.17,31.17,18000.0,23.4327,23.4553,23.4327,23.4327,18000.0
2013-09-12 13:25:00,31.18,31.19,31.16,31.17,14700.0,23.4402,23.4477,23.4252,23.4327,14700.0
2013-09-12 13:30:00,31.17,31.17,31.14,31.14,16400.0,23.4327,23.4327,23.4101,23.4101,16400.0
2013-09-12 13:35:00,31.14,31.15,31.14,31.14,19500.0,23.4101,23.4177,23.4101,23.4101,19500.0
2013-09-12 13:40:00,31.15,31.16,31.11,31.11,19100.0,23.4177,23.4252,23.3876,23.3876,19100.0
2013-09-12 13:45:00,31.11,31.14,31.1,31.11,18400.0,23.3876,23.4101,23.3801,23.3876,18400.0
2013-09-12 13:50:00,31.11,31.12,31.1,31.11,9600.0,23.3876,23.3951,23.3801,23.3876,9600.0
2013-09-12 13:55:00,31.1,31.13,31.1,31.12,14200.0,23.3801,23.4026,23.3801,23.3951,14200.0
2013-09-12 14:00:00,31.12,31.13,31.11,31.12,31000.0,23.3951,23.4026,23.3876,23.3951,31000.0
2013-09-12 14:05:00,31.13,31.14,31.12,31.12,17900.0,23.4026,23.4101,23.3951,23.3951,17900.0
2013-09-12 14:10:00,31.12,31.15,31.11,31.11,33100.0,23.3951,23.4177,23.3876,23.3876,33100.0
2013-09-12 14:15:00,31.11,31.12,31.08,31.08,71700.0,23.3876,23.3951,23.365,23.365,71700.0
2013-09-12 14:20:00,31.08,31.09,31.06,31.06,20300.0,23.365,23.3726,23.35,23.35,20300.0
2013-09-12 14:25:00,31.06,31.09,31.06,31.08,33600.0,23.35,23.3726,23.35,23.365,33600.0
2013-09-12 14:30:00,31.08,31.09,31.06,31.08,21300.0,23.365,23.3726,23.35,23.365,21300.0
2013-09-12 14:35:00,31.09,31.09,31.05,31.06,18500.0,23.3726,23.3726,23.3425,23.35,18500.0
2013-09-12 14:40:00,31.06,31.09,31.06,31.08,26200.0,23.35,23.3726,23.35,23.365,26200.0
2013-09-12 14:45:00,31.07,31.12,31.07,31.11,39600.0,23.3575,23.3951,23.3575,23.3876,39600.0
2013-09-12 14:50:00,31.11,31.11,31.09,31.1,17500.0,23.3876,23.3876,23.3726,23.3801,17500.0
2013-09-12 14:55:00,31.11,31.15,31.11,31.13,53500.0,23.3876,23.4177,23.3876,23.4026,53500.0
2013-09-12 15:00:00,31.13,31.14,31.12,31.12,18500.0,23.4026,23.4101,23.3951,23.3951,18500.0
2013-09-12 15:05:00,31.12,31.12,31.05,31.06,36500.0,23.3951,23.3951,23.3425,23.35,36500.0
2013-09-12 15:10:00,31.07,31.09,31.05,31.08,35300.0,23.3575,23.3726,23.3425,23.365,35300.0
2013-09-12 15:15:00,31.09,31.09,31.05,31.08,49200.0,23.3726,23.3726,23.3425,23.365,49200.0
2013-09-12 15:20:00,31.08,31.09,31.07,31.07,35200.0,23.365,23.3726,23.3575,23.3575,35200.0
2013-09-12 15:25:00,31.08,31.11,31.08,31.1,55900.0,23.365,23.3876,23.365,23.3801,55900.0
2013-09-12 15:30:00,31.09,31.1,31.07,31.09,54100.0,23.3726,23.3801,23.3575,23.3726,54100.0
2013-09-12 15:35:00,31.09,31.09,31.08,31.09,46200.0,23.3726,23.3726,23.365,23.3726,46200.0
2013-09-12 15:40:00,31.08,31.09,31.03,31.03,62100.0,23.365,23.3726,23.3275,23.3275,62100.0
2013-09-12 15:45:00,31.04,31.05,31.0,31.01,134000.0,23.335,23.3425,23.3049,23.3124,134000.0
2013-09-12 15:50:00,31.02,31.02,31.0,31.01,108600.0,23.3199,23.3199,23.3049,23.3124,108600.0
2013-09-12 15:55:00,31.02,31.05,31.01,31.05,233800.0,23.3199,23.3425,23.3124,23.3425,233800.0
2013-09-13 09:30:00,31.14,31.16,31.08,31.13,46300.0,23.4101,23.4252,23.365,23.4026,46300.0
2013-09-13 09:35:00,31.12,31.15,31.1,31.14,29900.0,23.3951,23.4177,23.3801,23.4101,29900.0
2013-09-13 09:40:00,31.14,31.17,31.13,31.14,43100.0,23.4101,23.4327,23.4026,23.4101,43100.0
2013-09-13 09:45:00,31.13,31.14,31.06,31.09,52800.0,23.4026,23.4101,23.35,23.3726,52800.0
2013-09-13 09:50:00,31.09,31.11,31.05,31.11,37200.0,23.3726,23.3876,23.3425,23.3876,37200.0
2013-09-13 09:55:00,31.11,31.11,31.01,31.02,32200.0,23.3876,23.3876,23.3124,23.3199,32200.0
2013-09-13 10:00:00,31.03,31.04,30.92,30.93,83800.0,23.3275,23.335,23.2448,23.2523,83800.0
2013-09-13 10:05:00,30.92,30.93,30.88,30.9,58800.0,23.2448,23.2523,23.2147,23.2297,58800.0
2013-09-13 10:10:00,30.91,30.94,30.87,30.88,36300.0,23.2372,23.2598,23.2072,23.2147,36300.0
2013-09-13 10:15:00,30.88,30.93,30.87,30.93,34300.0,23.2147,23.2523,23.2072,23.2523,34300.0
2013-09-13 10:20:00,30.93,30.96,30.93,30.95,51400.0,23.2523,23.2748,23.2523,23.2673,51400.0
2013-09-13 10:25:00,30.95,31.0,30.94,31.0,57700.0,23.2673,23.3049,23.2598,23.3049,57700.0
2013-09-13 10:30:00,31.0,31.04,31.0,31.04,14700.0,23.3049,23.335,23.3049,23.335,14700.0
2013-09-13 10:35:00,31.03,31.09,31.02,31.08,45900.0,23.3275,23.3726,23.3199,23.365,45900.0
2013-09-13 10:40:00,31.07,31.12,31.07,31.11,38800.0,23.3575,23.3951,23.3575,23.3876,38800.0
2013-09-13 10:45:00,31.12,31.12,31.05,31.05,28300.0,23.3951,23.3951,23.3425,23.3425,28300.0
2013-09-13 10:50:00,31.05,31.11,31.05,31.1,22300.0,23.3425,23.3876,23.3425,23.3801,22300.0
2013-09-13 10:55:00,31.11,31.13,31.1,31.12,27100.0,23.3876,23.4026,23.3801,23.3951,27100.0
2013-09-13 11:00:00,31.11,31.12,31.09,31.1,27500.0,23.3876,23.3951,23.3726,23.3801,27500.0
2013-09-13 11:05:00,31.1,31.13,31.09,31.11,27300.0,23.3801,23.4026,23.3726,23.3876,27300.0
2013-09-13 11:10:00,31.11,31.12,31.08,31.08,22900.0,23.3876,23.3951,23.365,23.365,22900.0
2013-09-13 11:15:00,31.09,31.1,31.08,31.1,24900.0,23.3726,23.3801,23.365,23.3801,24900.0
2013-09-13 11:20:00,31.09,31.11,31.08,31.11,22000.0,23.3726,23.3876,23.365,23.3876,22000.0
2013-09-13 11:25:00,31.11,31.17,31.11,31.17,18300.0,23.3876,23.4327,23.3876,23.4327,18300.0
2013-09-13 11:30:00,31.17,31.18,31.16,31.18,36500.0,23.4327,23.4402,23.4252,23.4402,36500.0
2013-09-13 11:35:00,31.18,31.19,31.17,31.17,11100.0,23.4402,23.4477,23.4327,23.4327,11100.0
2013-09-13 11:40:00,31.18,31.18,31.16,31.18,44100.0,23.4402,23.4402,23.4252,23.4402,44100.0
2013-09-13 11:45:00,31.17,31.19,31.17,31.19,14000.0,23.4327,23.4477,23.4327,23.4477,14000.0
2013-09-13 11:50:00,31.18,31.2,31.18,31.18,27400.0,23.4402,23.4553,23.4402,23.4402,27400.0
2013-09-13 11:55:00,31.19,31.2,31.17,31.19,13300.0,23.4477,23.4553,23.4327,23.4477,13300.0
2013-09-13 12:00:00,31.18,31.2,31.15,31.15,24300.0,23.4402,23.4553,23.4177,23.4177,24300.0
2013-09-13 12:05:00,31.15,31.17,31.15,31.16,9900.0,23.4177,23.4327,23.4177,23.4252,9900.0
2013-09-13 12:10:00,31.15,31.15,31.14,31.15,7700.0,23.4177,23.4177,23.4101,23.4177,7700.0
2013-09-13 12:15:00,31.15,31.17,31.14,31.17,6400.0,23.4177,23.4327,23.4101,23.4327,6400.0
2013-09-13 12:20:00,31.17,31.18,31.16,31.16,7600.0,23.4327,23.4402,23.4252,23.4252,7600.0
2013-09-13 12:25:00,31.17,31.17,31.15,31.16,20800.0,23.4327,23.4327,23.4177,23.4252,20800.0
2013-09-13 12:30:00,31.15,31.16,31.14,31.16,34900.0,23.4177,23.4252,23.4101,23.4252,34900.0
2013-09-13 12:35:00,31.16,31.16,31.12,31.12,21900.0,23.4252,23.4252,23.3951,23.3951,21900.0
2013-09-13 12:40:00,31.13,31.13,31.11,31.11,10900.0,23.4026,23.4026,23.3876,23.3876,10900.0
2013-09-13 12:45:00,31.12,31.13,31.11,31.13,11800.0,23.3951,23.4026,23.3876,23.4026,11800.0
2013-09-13 12:50:00,31.13,31.13,31.11,31.11,13200.0,23.4026,23.4026,23.3876,23.3876,13200.0
2013-09-13 12:55:00,31.12,31.15,31.11,31.13,25900.0,23.3951,23.4177,23.3876,23.4026,25900.0
2013-09-13 13:00:00,31.14,31.15,31.13,31.14,7600.0,23.4101,23.4177,23.4026,23.4101,7600.0
2013-09-13 13:05:00,31.15,31.17,31.14,31.16,11400.0,23.4177,23.4327,23.4101,23.4252,11400.0
2013-09-13 13:10:00,31.16,31.16,31.13,31.14,14200.0,23.4252,23.4252,23.4026,23.4101,14200.0
2013-09-13 13:15:00,31.15,31.16,31.11,31.12,26200.0,23.4177,23.4252,23.3876,23.3951,26200.0
2013-09-13 13:20:00,31.13,31.13,31.11,31.13,8200.0,23.4026,23.4026,23.3876,23.4026,8200.0
2013-09-13 13:25:00,31.12,31.14,31.12,31.14,6100.0,23.3951,23.4101,23.3951,23.4101,6100.0
2013-09-13 13:30:00,31.13,31.14,31.12,31.12,15700.0,23.4026,23.4101,23.3951,23.3951,15700.0
2013-09-13 13:35:00,31.13,31.13,31.12,31.13,9000.0,23.4026,23.4026,23.3951,23.4026,9000.0
2013-09-13 13:40:00,31.12,31.14,31.12,31.14,12600.0,23.3951,23.4101,23.3951,23.4101,12600.0
2013-09-13 13:45:00,31.14,31.15,31.13,31.14,30000.0,23.4101,23.4177,23.4026,23.4101,30000.0
2013-09-13 13:50:00,31.15,31.18,31.15,31.18,13300.0,23.4177,23.4402,23.4177,23.4402,13300.0
2013-09-13 13:55:00,31.17,31.18,31.16,31.16,17100.0,23.4327,23.4402,23.4252,23.4252,17100.0
2013-09-13 14:00:00,31.17,31.19,31.17,31.18,9900.0,23.4327,23.4477,23.4327,23.4402,9900.0
2013-09-13 14:05:00,31.19,31.19,31.14,31.14,16300.0,23.4477,23.4477,23.4101,23.4101,16300.0
2013-09-13 14:10:00,31.15,31.16,31.14,31.14,16100.0,23.4177,23.4252,23.4101,23.4101,16100.0
2013-09-13 14:15:00,31.14,31.15,31.13,31.13,11800.0,23.4101,23.4177,23.4026,23.4026,11800.0
2013-09-13 14:20:00,31.14,31.15,31.13,31.13,20200.0,23.4101,23.4177,23.4026,23.4026,20200.0
2013-09-13 14:25:00,31.13,31.14,31.11,31.12,22300.0,23.4026,23.4101,23.3876,23.3951,22300.0
2013-09-13 14:30:00,31.11,31.12,31.09,31.1,37100.0,23.3876,23.3951,23.3726,23.3801,37100.0
2013-09-13 14:35:00,31.1,31.13,31.1,31.11,20700.0,23.3801,23.4026,23.3801,23.3876,20700.0
2013-09-13 14:40:00,31.11,31.12,31.1,31.11,24100.0,23.3876,23.3951,23.3801,23.3876,24100.0
2013-09-13 14:45:00,31.1,31.11,31.09,31.09,17700.0,23.3801,23.3876,23.3726,23.3726,17700.0
2013-09-13 14:50:00,31.1,31.12,31.1,31.11,14200.0,23.3801,23.3951,23.3801,23.3876,14200.0
2013-09-13 14:55:00,31.12,31.12,31.11,31.12,17900.0,23.3951,23.3951,23.3876,23.3951,17900.0
2013-09-13 15:00:00,31.12,31.12,31.11,31.12,11900.0,23.3951,23.3951,23.3876,23.3951,11900.0
2013-09-13 15:05:00,31.11,31.12,31.08,31.08,21500.0,23.3876,23.3951,23.365,23.365,21500.0
2013-09-13 15:10:00,31.09,31.09,31.07,31.08,43900.0,23.3726,23.3726,23.3575,23.365,43900.0
2013-09-13 15:15:00,31.08,31.08,31.07,31.08,14000.0,23.365,23.365,23.3575,23.365,14000.0
2013-09-13 15:20:00,31.07,31.08,31.06,31.08,28900.0,23.3575,23.365,23.35,23.365,28900.0
2013-09-13 15:25:00,31.07,31.08,31.06,31.07,19100.0,23.3575,23.365,23.35,23.3575,19100.0
2013-09-13 15:30:00,31.07,31.09,31.06,31.09,21400.0,23.3575,23.3726,23.35,23.3726,21400.0
2013-09-13 15:35:00,31.08,31.1,31.08,31.08,52000.0,23.365,23.3801,23.365,23.365,52000.0
2013-09-13 15:40:00,31.08,31.11,31.08,31.1,31600.0,23.365,23.3876,23.365,23.3801,31600.0
2013-09-13 15:45:00,31.1,31.11,31.09,31.09,44500.0,23.3801,23.3876,23.3726,23.3726,44500.0
2013-09-13 15:50:00,31.1,31.1,31.08,31.08,32000.0,23.3801,23.3801,23.365,23.365,32000.0
2013-09-13 15:55:00,31.09,31.12,31.08,31.12,181600.0,23.3726,23.3951,23.365,23.3951,181600.0
2013-09-16 09:30:00,31.52,31.53,31.45,31.48,82900.0,23.6958,23.7033,23.6432,23.6658,82900.0
2013-09-16 09:35:00,31.48,31.48,31.32,31.32,56700.0,23.6658,23.6658,23.5455,23.5455,56700.0
2013-09-16 09:40:00,31.32,31.33,31.23,31.23,70800.0,23.5455,23.553,23.4778,23.4778,70800.0
2013-09-16 09:45:00,31.23,31.32,31.2,31.31,86700.0,23.4778,23.5455,23.4553,23.538,86700.0
2013-09-16 09:50:00,31.33,31.35,31.32,31.33,31200.0,23.553,23.568,23.5455,23.553,31200.0
2013-09-16 09:55:00,31.32,31.32,31.24,31.25,97900.0,23.5455,23.5455,23.4853,23.4928,97900.0
2013-09-16 10:00:00,31.25,31.3,31.21,31.27,124000.0,23.4928,23.5304,23.4628,23.5079,124000.0
2013-09-16 10:05:00,31.28,31.36,31.28,31.33,79600.0,23.5154,23.5755,23.5154,23.553,79600.0
2013-09-16 10:10:00,31.34,31.36,31.33,31.36,57800.0,23.5605,23.5755,23.553,23.5755,57800.0
2013-09-16 10:15:00,31.36,31.43,31.36,31.37,55500.0,23.5755,23.6282,23.5755,23.5831,55500.0
2013-09-16 10:20:00,31.37,31.39,31.35,31.36,33900.0,23.5831,23.5981,23.568,23.5755,33900.0
2013-09-16 10:25:00,31.36,31.42,31.32,31.32,28500.0,23.5755,23.6206,23.5455,23.5455,28500.0
2013-09-16 10:30:00,31.33,31.44,31.32,31.42,75200.0,23.553,23.6357,23.5455,23.6206,75200.0
2013-09-16 10:35:00,31.42,31.46,31.4,31.43,51000.0,23.6206,23.6507,23.6056,23.6282,51000.0
2013-09-16 10:40:00,31.43,31.44,31.37,31.38,38800.0,23.6282,23.6357,23.5831,23.5906,38800.0
2013-09-16 10:45:00,31.37,31.4,31.36,31.38,21000.0,23.5831,23.6056,23.5755,23.5906,21000.0
2013-09-16 10:50:00,31.38,31.4,31.34,31.35,44500.0,23.5906,23.6056,23.5605,23.568,44500.0
2013-09-16 10:55:00,31.35,31.35,31.27,31.28,46900.0,23.568,23.568,23.5079,23.5154,46900.0
2013-09-16 11:00:00,31.29,31.34,31.28,31.34,29000.0,23.5229,23.5605,23.5154,23.5605,29000.0
2013-09-16 11:05:00,31.34,31.37,31.34,31.37,24200.0,23.5605,23.5831,23.5605,23.5831,24200.0
2013-09-16 11:10:00,31.37,31.41,31.37,31.39,22500.0,23.5831,23.6131,23.5831,23.5981,22500.0
2013-09-16 11:15:00,31.39,31.43,31.38,31.42,30000.0,23.5981,23.6282,23.5906,23.6206,30000.0
2013-09-16 11:20:00,31.42,31.45,31.42,31.42,26800.0,23.6206,23.6432,23.6206,23.6206,26800.0
2013-09-16 11:25:00,31.42,31.42,31.39,31.41,20800.0,23.6206,23.6206,23.5981,23.6131,20800.0
2013-09-16 11:30:00,31.42,31.46,31.42,31.46,33900.0,23.6206,23.6507,23.6206,23.6507,33900.0
2013-09-16 11:35:00,31.45,31.47,31.45,31.46,20900.0,23.6432,23.6582,23.6432,23.6507,20900.0
2013-09-16 11:40:00,31.46,31.5,31.46,31.5,46300.0,23.6507,23.6808,23.6507,23.6808,46300.0
2013-09-16 11:45:00,31.51,31.52,31.48,31.5,35200.0,23.6883,23.6958,23.6658,23.6808,35200.0
2013-09-16 11:50:00,31.5,31.5,31.45,31.46,27900.0,23.6808,23.6808,23.6432,23.6507,27900.0
2013-09-16 11:55:00,31.47,31.49,31.46,31.49,17100.0,23.6582,23.6733,23.6507,23.6733,17100.0
2013-09-16 12:00:00,31.48,31.51,31.48,31.49,20700.0,23.6658,23.6883,23.6658,23.6733,20700.0
2013-09-16 12:05:00,31.49,31.5,31.47,31.5,31500.0,23.6733,23.6808,23.6582,23.6808,31500.0
2013-09-16 12:10:00,31.49,31.53,31.48,31.53,37600.0,23.6733,23.7033,23.6658,23.7033,37600.0
2013-09-16 12:15:00,31.53,31.56,31.52,31.55,49000.0,23.7033,23.7259,23.6958,23.7184,49000.0
2013-09-16 12:20:00,31.55,31.57,31.54,31.54,11800.0,23.7184,23.7334,23.7109,23.7109,11800.0
2013-09-16 12:25:00,31.54,31.59,31.54,31.58,33000.0,23.7109,23.7484,23.7109,23.7409,33000.0
2013-09-16 12:30:00,31.57,31.57,31.51,31.53,35400.0,23.7334,23.7334,23.6883,23.7033,35400.0
2013-09-16 12:35:00,31.53,31.55,31.51,31.54,23400.0,23.7033,23.7184,23.6883,23.7109,23400.0
2013-09-16 12:40:00,31.54,31.54,31.51,31.51,8600.0,23.7109,23.7109,23.6883,23.6883,8600.0
2013-09-16 12:45:00,31.51,31.54,31.51,31.53,11200.0,23.6883,23.7109,23.6883,23.7033,11200.0
2013-09-16 12:50:00,31.53,31.55,31.53,31.55,7600.0,23.7033,23.7184,23.7033,23.7184,7600.0
2013-09-16 12:55:00,31.54,31.56,31.53,31.55,17200.0,23.7109,23.7259,23.7033,23.7184,17200.0
2013-09-16 13:00:00,31.55,31.55,31.52,31.53,29900.0,23.7184,23.7184,23.6958,23.7033,29900.0
2013-09-16 13:05:00,31.53,31.53,31.52,31.52,8700.0,23.7033,23.7033,23.6958,23.6958,8700.0
2013-09-16 13:10:00,31.52,31.53,31.51,31.53,10400.0,23.6958,23.7033,23.6883,23.7033,10400.0
2013-09-16 13:15:00,31.52,31.54,31.52,31.53,32500.0,23.6958,23.7109,23.6958,23.7033,32500.0
2013-09-16 13:20:00,31.53,31.55,31.52,31.54,18300.0,23.7033,23.7184,23.6958,23.7109,18300.0
2013-09-16 13:25:00,31.54,31.54,31.52,31.53,19200.0,23.7109,23.7109,23.6958,23.7033,19200.0
2013-09-16 13:30:00,31.52,31.54,31.51,31.51,10900.0,23.6958,23.7109,23.6883,23.6883,10900.0
2013-09-16 13:35:00,31.51,31.53,31.48,31.49,20400.0,23.6883,23.7033,23.6658,23.6733,20400.0
2013-09-16 13:40:00,31.5,31.5,31.41,31.43,32700.0,23.6808,23.6808,23.6131,23.6282,32700.0
2013-09-16 13:45:00,31.42,31.45,31.41,31.45,26700.0,23.6206,23.6432,23.6131,23.6432,26700.0
2013-09-16 13:50:00,31.45,31.48,31.45,31.47,9800.0,23.6432,23.6658,23.6432,23.6582,9800.0
2013-09-16 13:55:00,31.46,31.51,31.46,31.51,20500.0,23.6507,23.6883,23.6507,23.6883,20500.0
2013-09-16 14:00:00,31.5,31.51,31.46,31.47,37600.0,23.6808,23.6883,23.6507,23.6582,37600.0
2013-09-16 14:05:00,31.46,31.47,31.43,31.43,37500.0,23.6507,23.6582,23.6282,23.6282,37500.0
2013-09-16 14:10:00,31.43,31.43,31.41,31.41,16700.0,23.6282,23.6282,23.6131,23.6131,16700.0
2013-09-16 14:15:00,31.42,31.43,31.4,31.41,41700.0,23.6206,23.6282,23.6056,23.6131,41700.0
2013-09-16 14:20:00,31.42,31.42,31.4,31.42,18500.0,23.6206,23.6206,23.6056,23.6206,18500.0
2013-09-16 14:25:00,31.41,31.42,31.39,31.4,17100.0,23.6131,23.6206,23.5981,23.6056,17100.0
2013-09-16 14:30:00,31.39,31.41,31.38,31.39,35500.0,23.5981,23.6131,23.5906,23.5981,35500.0
2013-09-16 14:35:00,31.39,31.4,31.36,31.38,38800.0,23.5981,23.6056,23.5755,23.5906,38800.0
2013-09-16 14:40:00,31.38,31.39,31.37,31.38,10000.0,23.5906,23.5981,23.5831,23.5906,10000.0
2013-09-16 14:45:00,31.37,31.42,31.36,31.41,25700.0,23.5831,23.6206,23.5755,23.6131,25700.0
2013-09-16 14:50:00,31.41,31.42,31.4,31.42,9500.0,23.6131,23.6206,23.6056,23.6206,9500.0
2013-09-16 14:55:00,31.42,31.43,31.4,31.42,47900.0,23.6206,23.6282,23.6056,23.6206,47900.0
2013-09-16 15:00:00,31.41,31.43,31.39,31.41,44200.0,23.6131,23.6282,23.5981,23.6131,44200.0
2013-09-16 15:05:00,31.4,31.45,31.39,31.43,51100.0,23.6056,23.6432,23.5981,23.6282,51100.0
2013-09-16 15:10:00,31.43,31.46,31.43,31.46,21300.0,23.6282,23.6507,23.6282,23.6507,21300.0
2013-09-16 15:15:00,31.46,31.47,31.45,31.46,31700.0,23.6507,23.6582,23.6432,23.6507,31700.0
2013-09-16 15:20:00,31.46,31.46,31.41,31.43,44000.0,23.6507,23.6507,23.6131,23.6282,44000.0
2013-09-16 15:25:00,31.43,31.44,31.4,31.4,27200.0,23.6282,23.6357,23.6056,23.6056,27200.0
2013-09-16 15:30:00,31.4,31.42,31.38,31.4,50600.0,23.6056,23.6206,23.5906,23.6056,50600.0
2013-09-16 15:35:00,31.4,31.41,31.34,31.36,82900.0,23.6056,23.6131,23.5605,23.5755,82900.0
2013-09-16 15:40:00,31.36,31.4,31.34,31.35,58300.0,23.5755,23.6056,23.5605,23.568,58300.0
2013-09-16 15:45:00,31.36,31.39,31.36,31.38,104000.0,23.5755,23.5981,23.5755,23.5906,104000.0
2013-09-16 15:50:00,31.38,31.43,31.38,31.41,116700.0,23.5906,23.6282,23.5906,23.6131,116700.0
2013-09-16 15:55:00,31.4,31.43,31.39,31.4,312600.0,23.6056,23.6282,23.5981,23.6056,312600.0
2013-09-17 09:30:00,31.42,31.49,31.34,31.35,60800.0,23.6206,23.6733,23.5605,23.568,60800.0
2013-09-17 09:35:00,31.35,31.36,31.25,31.29,54600.0,23.568,23.5755,23.4928,23.5229,54600.0
2013-09-17 09:40:00,31.29,31.35,31.29,31.35,42900.0,23.5229,23.568,23.5229,23.568,42900.0
2013-09-17 09:45:00,31.34,31.4,31.32,31.38,55800.0,23.5605,23.6056,23.5455,23.5906,55800.0
2013-09-17 09:50:00,31.38,31.45,31.38,31.4,31500.0,23.5906,23.6432,23.5906,23.6056,31500.0
2013-09-17 09:55:00,31.39,31.42,31.38,31.39,30400.0,23.5981,23.6206,23.5906,23.5981,30400.0
2013-09-17 10:00:00,31.39,31.45,31.38,31.44,26700.0,23.5981,23.6432,23.5906,23.6357,26700.0
2013-09-17 10:05:00,31.43,31.46,31.41,31.45,36700.0,23.6282,23.6507,23.6131,23.6432,36700.0
2013-09-17 10:10:00,31.45,31.49,31.42,31.49,27800.0,23.6432,23.6733,23.6206,23.6733,27800.0
2013-09-17 10:15:00,31.48,31.48,31.45,31.45,34600.0,23.6658,23.6658,23.6432,23.6432,34600.0
2013-09-17 10:20:00,31.45,31.45,31.41,31.41,52400.0,23.6432,23.6432,23.6131,23.6131,52400.0
2013-09-17 10:25:00,31.41,31.43,31.4,31.42,19800.0,23.6131,23.6282,23.6056,23.6206,19800.0
2013-09-17 10:30:00,31.42,31.45,31.41,31.43,32400.0,23.6206,23.6432,23.6131,23.6282,32400.0
2013-09-17 10:35:00,31.43,31.47,31.43,31.44,19700.0,23.6282,23.6582,23.6282,23.6357,19700.0
2013-09-17 10:40:00,31.44,31.44,31.37,31.37,50200.0,23.6357,23.6357,23.5831,23.5831,50200.0
2013-09-17 10:45:00,31.38,31.4,31.35,31.4,30900.0,23.5906,23.6056,23.568,23.6056,30900.0
2013-09-17 10:50:00,31.4,31.43,31.4,31.43,14100.0,23.6056,23.6282,23.6056,23.6282,14100.0
2013-09-17 10:55:00,31.43,31.43,31.4,31.4,14700.0,23.6282,23.6282,23.6056,23.6056,14700.0
2013-09-17 11:00:00,31.4,31.41,31.36,31.36,33800.0,23.6056,23.6131,23.5755,23.5755,33800.0
2013-09-17 11:05:00,31.37,31.37,31.36,31.36,57500.0,23.5831,23.5831,23.5755,23.5755,57500.0
2013-09-17 11:10:00,31.36,31.38,31.33,31.34,74900.0,23.5755,23.5906,23.553,23.5605,74900.0
2013-09-17 11:15:00,31.35,31.41,31.35,31.4,31600.0,23.568,23.6131,23.568,23.6056,31600.0
2013-09-17 11:20:00,31.41,31.43,31.4,31.42,23200.0,23.6131,23.6282,23.6056,23.6206,23200.0
2013-09-17 11:25:00,31.43,31.46,31.42,31.43,25700.0,23.6282,23.6507,23.6206,23.6282,25700.0
2013-09-17 11:30:00,31.43,31.44,31.4,31.4,25700.0,23.6282,23.6357,23.6056,23.6056,25700.0
2013-09-17 11:35:00,31.4,31.4,31.37,31.39,31300.0,23.6056,23.6056,23.5831,23.5981,31300.0
2013-09-17 11:40:00,31.39,31.4,31.36,31.36,18000.0,23.5981,23.6056,23.5755,23.5755,18000.0
2013-09-17 11:45:00,31.36,31.4,31.36,31.39,10100.0,23.5755,23.6056,23.5755,23.5981,10100.0
2013-09-17 11:50:00,31.4,31.4,31.38,31.39,19500.0,23.6056,23.6056,23.5906,23.5981,19500.0
2013-09-17 11:55:00,31.39,31.4,31.36,31.39,41300.0,23.5981,23.6056,23.5755,23.5981,41300.0
2013-09-17 12:00:00,31.39,31.41,31.39,31.39,10200.0,23.5981,23.6131,23.5981,23.5981,10200.0
2013-09-17 12:05:00,31.39,31.4,31.38,31.39,16100.0,23.5981,23.6056,23.5906,23.5981,16100.0
2013-09-17 12:10:00,31.39,31.39,31.35,31.37,11000.0,23.5981,23.5981,23.568,23.5831,11000.0
2013-09-17 12:15:00,31.37,31.38,31.33,31.38,29800.0,23.5831,23.5906,23.553,23.5906,29800.0
2013-09-17 12:20:00,31.37,31.39,31.36,31.38,11400.0,23.5831,23.5981,23.5755,23.5906,11400.0
2013-09-17 12:25:00,31.38,31.38,31.35,31.36,7800.0,23.5906,23.5906,23.568,23.5755,7800.0
2013-09-17 12:30:00,31.36,31.36,31.35,31.36,9500.0,23.5755,23.5755,23.568,23.5755,9500.0
2013-09-17 12:35:00,31.36,31.36,31.34,31.34,11900.0,23.5755,23.5755,23.5605,23.5605,11900.0
2013-09-17 12:40:00,31.35,31.38,31.35,31.38,6700.0,23.568,23.5906,23.568,23.5906,6700.0
2013-09-17 12:45:00,31.38,31.4,31.37,31.39,15600.0,23.5906,23.6056,23.5831,23.5981,15600.0
2013-09-17 12:50:00,31.39,31.4,31.38,31.4,19200.0,23.5981,23.6056,23.5906,23.6056,19200.0
2013-09-17 12:55:00,31.4,31.41,31.38,31.4,25700.0,23.6056,23.6131,23.5906,23.6056,25700.0
2013-09-17 13:00:00,31.41,31.42,31.4,31.41,16900.0,23.6131,23.6206,23.6056,23.6131,16900.0
2013-09-17 13:05:00,31.41,31.41,31.39,31.39,13700.0,23.6131,23.6131,23.5981,23.5981,13700.0
2013-09-17 13:10:00,31.39,31.4,31.38,31.4,15200.0,23.5981,23.6056,23.5906,23.6056,15200.0
2013-09-17 13:15:00,31.4,31.4,31.38,31.38,7300.0,23.6056,23.6056,23.5906,23.5906,7300.0
2013-09-17 13:20:00,31.37,31.39,31.37,31.39,7800.0,23.5831,23.5981,23.5831,23.5981,7800.0
2013-09-17 13:25:00,31.38,31.39,31.37,31.38,3800.0,23.5906,23.5981,23.5831,23.5906,3800.0
2013-09-17 13:30:00,31.38,31.4,31.37,31.39,8900.0,23.5906,23.6056,23.5831,23.5981,8900.0
2013-09-17 13:35:00,31.39,31.39,31.37,31.37,12400.0,23.5981,23.5981,23.5831,23.5831,12400.0
2013-09-17 13:40:00,31.38,31.38,31.36,31.36,16900.0,23.5906,23.5906,23.5755,23.5755,16900.0
2013-09-17 13:45:00,31.36,31.37,31.35,31.35,15400.0,23.5755,23.5831,23.568,23.568,15400.0
2013-09-17 13:50:00,31.35,31.37,31.35,31.36,12600.0,23.568,23.5831,23.568,23.5755,12600.0
2013-09-17 13:55:00,31.36,31.37,31.34,31.35,21500.0,23.5755,23.5831,23.5605,23.568,21500.0
2013-09-17 14:00:00,31.35,31.37,31.34,31.37,26600.0,23.568,23.5831,23.5605,23.5831,26600.0
2013-09-17 14:05:00,31.36,31.37,31.34,31.34,19300.0,23.5755,23.5831,23.5605,23.5605,19300.0
2013-09-17 14:10:00,31.35,31.35,31.33,31.33,24600.0,23.568,23.568,23.553,23.553,24600.0
2013-09-17 14:15:00,31.33,31.34,31.32,31.32,30000.0,23.553,23.5605,23.5455,23.5455,30000.0
2013-09-17 14:20:00,31.32,31.33,31.3,31.32,52700.0,23.5455,23.553,23.5304,23.5455,52700.0
2013-09-17 14:25:00,31.32,31.34,31.32,31.33,34000.0,23.5455,23.5605,23.5455,23.553,34000.0
2013-09-17 14:30:00,31.33,31.35,31.33,31.34,22700.0,23.553,23.568,23.553,23.5605,22700.0
2013-09-17 14:35:00,31.34,31.35,31.33,31.34,29000.0,23.5605,23.568,23.553,23.5605,29000.0
2013-09-17 14:40:00,31.33,31.35,31.33,31.33,31400.0,23.553,23.568,23.553,23.553,31400.0
2013-09-17 14:45:00,31.33,31.35,31.33,31.34,23300.0,23.553,23.568,23.553,23.5605,23300.0
2013-09-17 14:50:00,31.33,31.35,31.33,31.33,16200.0,23.553,23.568,23.553,23.553,16200.0
2013-09-17 14:55:00,31.34,31.38,31.34,31.35,42300.0,23.5605,23.5906,23.5605,23.568,42300.0
2013-09-17 15:00:00,31.35,31.38,31.35,31.38,22300.0,23.568,23.5906,23.568,23.5906,22300.0
2013-09-17 15:05:00,31.37,31.37,31.35,31.37,26600.0,23.5831,23.5831,23.568,23.5831,26600.0
2013-09-17 15:10:00,31.37,31.37,31.35,31.35,15000.0,23.5831,23.5831,23.568,23.568,15000.0
2013-09-17 15:15:00,31.35,31.37,31.35,31.37,16900.0,23.568,23.5831,23.568,23.5831,16900.0
2013-09-17 15:20:00,31.37,31.38,31.36,31.37,21700.0,23.5831,23.5906,23.5755,23.5831,21700.0
2013-09-17 15:25:00,31.36,31.38,31.36,31.38,23200.0,23.5755,23.5906,23.5755,23.5906,23200.0
2013-09-17 15:30:00,31.37,31.38,31.37,31.37,26300.0,23.5831,23.5906,23.5831,23.5831,26300.0
2013-09-17 15:35:00,31.37,31.39,31.35,31.39,67100.0,23.5831,23.5981,23.568,23.5981,67100.0
2013-09-17 15:40:00,31.39,31.41,31.37,31.4,48400.0,23.5981,23.6131,23.5831,23.6056,48400.0
2013-09-17 15:45:00,31.41,31.42,31.4,31.41,53000.0,23.6131,23.6206,23.6056,23.6131,53000.0
2013-09-17 15:50:00,31.4,31.43,31.4,31.43,67200.0,23.6056,23.6282,23.6056,23.6282,67200.0
2013-09-17 15:55:00,31.43,31.47,31.42,31.46,240800.0,23.6282,23.6582,23.6206,23.6507,240800.0
2013-09-18 09:30:00,31.45,31.45,31.33,31.35,80800.0,23.6432,23.6432,23.553,23.568,80800.0
2013-09-18 09:35:00,31.34,31.38,31.32,31.37,31000.0,23.5605,23.5906,23.5455,23.5831,31000.0
2013-09-18 09:40:00,31.37,31.38,31.36,31.36,48400.0,23.5831,23.5906,23.5755,23.5755,48400.0
2013-09-18 09:45:00,31.37,31.41,31.36,31.4,48500.0,23.5831,23.6131,23.5755,23.6056,48500.0
2013-09-18 09:50:00,31.41,31.49,31.4,31.49,64200.0,23.6131,23.6733,23.6056,23.6733,64200.0
2013-09-18 09:55:00,31.49,31.52,31.48,31.52,44100.0,23.6733,23.6958,23.6658,23.6958,44100.0
2013-09-18 10:00:00,31.52,31.55,31.51,31.53,77600.0,23.6958,23.7184,23.6883,23.7033,77600.0
2013-09-18 10:05:00,31.54,31.57,31.52,31.56,15500.0,23.7109,23.7334,23.6958,23.7259,15500.0
2013-09-18 10:10:00,31.56,31.6,31.56,31.58,26900.0,23.7259,23.756,23.7259,23.7409,26900.0
2013-09-18 10:15:00,31.58,31.62,31.58,31.61,43300.0,23.7409,23.771,23.7409,23.7635,43300.0
2013-09-18 10:20:00,31.61,31.62,31.57,31.57,34500.0,23.7635,23.771,23.7334,23.7334,34500.0
2013-09-18 10:25:00,31.56,31.56,31.47,31.47,22900.0,23.7259,23.7259,23.6582,23.6582,22900.0
2013-09-18 10:30:00,31.47,31.52,31.45,31.52,97200.0,23.6582,23.6958,23.6432,23.6958,97200.0
2013-09-18 10:35:00,31.52,31.55,31.5,31.55,88100.0,23.6958,23.7184,23.6808,23.7184,88100.0
2013-09-18 10:40:00,31.54,31.55,31.53,31.55,79500.0,23.7109,23.7184,23.7033,23.7184,79500.0
2013-09-18 10:45:00,31.55,31.6,31.54,31.6,88300.0,23.7184,23.756,23.7109,23.756,88300.0
2013-09-18 10:50:00,31.6,31.66,31.6,31.66,100400.0,23.756,23.8011,23.756,23.8011,100400.0
2013-09-18 10:55:00,31.66,31.72,31.65,31.71,217800.0,23.8011,23.8462,23.7936,23.8387,217800.0
2013-09-18 11:00:00,31.71,31.71,31.69,31.69,52800.0,23.8387,23.8387,23.8236,23.8236,52800.0
2013-09-18 11:05:00,31.7,31.7,31.66,31.66,87500.0,23.8311,23.8311,23.8011,23.8011,87500.0
2013-09-18 11:10:00,31.66,31.67,31.65,31.65,207500.0,23.8011,23.8086,23.7936,23.7936,207500.0
2013-09-18 11:15:00,31.65,31.66,31.64,31.65,33000.0,23.7936,23.8011,23.786,23.7936,33000.0
2013-09-18 11:20:00,31.65,31.66,31.64,31.66,14200.0,23.7936,23.8011,23.786,23.8011,14200.0
2013-09-18 11:25:00,31.66,31.66,31.65,31.66,8200.0,23.8011,23.8011,23.7936,23.8011,8200.0
2013-09-18 11:30:00,31.66,31.67,31.63,31.64,36500.0,23.8011,23.8086,23.7785,23.786,36500.0
2013-09-18 11:35:00,31.64,31.65,31.6,31.6,16800.0,23.786,23.7936,23.756,23.756,16800.0
2013-09-18 11:40:00,31.6,31.6,31.56,31.56,16800.0,23.756,23.756,23.7259,23.7259,16800.0
2013-09-18 11:45:00,31.56,31.56,31.53,31.54,29200.0,23.7259,23.7259,23.7033,23.7109,29200.0
2013-09-18 11:50:00,31.55,31.58,31.55,31.58,12300.0,23.7184,23.7409,23.7184,23.7409,12300.0
2013-09-18 11:55:00,31.57,31.58,31.54,31.55,49500.0,23.7334,23.7409,23.7109,23.7184,49500.0
2013-09-18 12:00:00,31.55,31.58,31.55,31.58,31200.0,23.7184,23.7409,23.7184,23.7409,31200.0
2013-09-18 12:05:00,31.58,31.62,31.58,31.62,25500.0,23.7409,23.771,23.7409,23.771,25500.0
2013-09-18 12:10:00,31.62,31.62,31.59,31.61,22400.0,23.771,23.771,23.7484,23.7635,22400.0
2013-09-18 12:15:00,31.6,31.62,31.59,31.61,30100.0,23.756,23.771,23.7484,23.7635,30100.0
2013-09-18 12:20:00,31.61,31.61,31.58,31.6,44900.0,23.7635,23.7635,23.7409,23.756,44900.0
2013-09-18 12:25:00,31.59,31.59,31.53,31.53,19700.0,23.7484,23.7484,23.7033,23.7033,19700.0
2013-09-18 12:30:00,31.53,31.55,31.53,31.55,19900.0,23.7033,23.7184,23.7033,23.7184,19900.0
2013-09-18 12:35:00,31.54,31.55,31.53,31.53,5300.0,23.7109,23.7184,23.7033,23.7033,5300.0
2013-09-18 12:40:00,31.54,31.55,31.52,31.53,22200.0,23.7109,23.7184,23.6958,23.7033,22200.0
2013-09-18 12:45:00,31.54,31.54,31.53,31.54,3600.0,23.7109,23.7109,23.7033,23.7109,3600.0
2013-09-18 12:50:00,31.54,31.56,31.54,31.55,18500.0,23.7109,23.7259,23.7109,23.7184,18500.0
2013-09-18 12:55:00,31.56,31.59,31.55,31.59,13900.0,23.7259,23.7484,23.7184,23.7484,13900.0
2013-09-18 13:00:00,31.58,31.6,31.56,31.56,19500.0,23.7409,23.756,23.7259,23.7259,19500.0
2013-09-18 13:05:00,31.56,31.58,31.54,31.55,21100.0,23.7259,23.7409,23.7109,23.7184,21100.0
2013-09-18 13:10:00,31.56,31.58,31.55,31.58,15900.0,23.7259,23.7409,23.7184,23.7409,15900.0
2013-09-18 13:15:00,31.58,31.62,31.58,31.59,27800.0,23.7409,23.771,23.7409,23.7484,27800.0
2013-09-18 13:20:00,31.59,31.6,31.59,31.6,7400.0,23.7484,23.756,23.7484,23.756,7400.0
2013-09-18 13:25:00,31.6,31.63,31.6,31.6,8400.0,23.756,23.7785,23.756,23.756,8400.0
2013-09-18 13:30:00,31.6,31.61,31.6,31.6,7500.0,23.756,23.7635,23.756,23.756,7500.0
2013-09-18 13:35:00,31.59,31.59,31.55,31.56,17600.0,23.7484,23.7484,23.7184,23.7259,17600.0
2013-09-18 13:40:00,31.55,31.57,31.55,31.56,28200.0,23.7184,23.7334,23.7184,23.7259,28200.0
2013-09-18 13:45:00,31.56,31.56,31.52,31.54,33300.0,23.7259,23.7259,23.6958,23.7109,33300.0
2013-09-18 13:50:00,31.54,31.54,31.51,31.51,18400.0,23.7109,23.7109,23.6883,23.6883,18400.0
2013-09-18 13:55:00,31.52,31.52,31.44,31.45,36800.0,23.6958,23.6958,23.6357,23.6432,36800.0
2013-09-18 14:00:00,31.46,31.9,31.46,31.71,165400.0,23.6507,23.9815,23.6507,23.8387,165400.0
2013-09-18 14:05:00,31.7,31.79,31.66,31.75,150600.0,23.8311,23.8988,23.8011,23.8687,150600.0
2013-09-18 14:10:00,31.75,31.87,31.74,31.81,88900.0,23.8687,23.9589,23.8612,23.9138,88900.0
2013-09-18 14:15:00,31.81,31.84,31.78,31.78,37200.0,23.9138,23.9364,23.8913,23.8913,37200.0
2013-09-18 14:20:00,31.79,31.9,31.79,31.89,78500.0,23.8988,23.9815,23.8988,23.974,78500.0
2013-09-18 14:25:00,31.89,31.91,31.81,31.84,46900.0,23.974,23.989,23.9138,23.9364,46900.0
2013-09-18 14:30:00,31.84,31.86,31.79,31.8,77100.0,23.9364,23.9514,23.8988,23.9063,77100.0
2013-09-18 14:35:00,31.81,31.83,31.77,31.8,38100.0,23.9138,23.9289,23.8838,23.9063,38100.0
2013-09-18 14:40:00,31.8,31.89,31.79,31.87,49800.0,23.9063,23.974,23.8988,23.9589,49800.0
2013-09-18 14:45:00,31.86,31.87,31.82,31.85,85200.0,23.9514,23.9589,23.9214,23.9439,85200.0
2013-09-18 14:50:00,31.85,31.89,31.79,31.85,214300.0,23.9439,23.974,23.8988,23.9439,214300.0
2013-09-18 14:55:00,31.86,31.91,31.83,31.9,68200.0,23.9514,23.989,23.9289,23.9815,68200.0
2013-09-18 15:00:00,31.9,31.91,31.87,31.88,75800.0,23.9815,23.989,23.9589,23.9665,75800.0
2013-09-18 15:05:00,31.88,31.88,31.84,31.84,52500.0,23.9665,23.9665,23.9364,23.9364,52500.0
2013-09-18 15:10:00,31.84,31.85,31.75,31.76,163700.0,23.9364,23.9439,23.8687,23.8762,163700.0
2013-09-18 15:15:00,31.76,31.76,31.61,31.61,144400.0,23.8762,23.8762,23.7635,23.7635,144400.0
2013-09-18 15:20:00,31.61,31.66,31.56,31.65,186500.0,23.7635,23.8011,23.7259,23.7936,186500.0
2013-09-18 15:25:00,31.66,31.66,31.5,31.52,179400.0,23.8011,23.8011,23.6808,23.6958,179400.0
2013-09-18 15:30:00,31.52,31.56,31.47,31.48,233900.0,23.6958,23.7259,23.6582,23.6658,233900.0
2013-09-18 15:35:00,31.47,31.5,31.37,31.4,448700.0,23.6582,23.6808,23.5831,23.6056,448700.0
2013-09-18 15:40:00,31.4,31.4,31.33,31.34,305100.0,23.6056,23.6056,23.553,23.5605,305100.0
2013-09-18 15:45:00,31.34,31.35,31.3,31.32,400000.0,23.5605,23.568,23.5304,23.5455,400000.0
2013-09-18 15:50:00,31.32,31.38,31.32,31.32,344200.0,23.5455,23.5906,23.5455,23.5455,344200.0
2013-09-18 15:55:00,31.32,31.37,31.32,31.37,539700.0,23.5455,23.5831,23.5455,23.5831,539700.0
2013-09-19 09:30:00,31.53,31.57,31.3,31.35,212000.0,23.7033,23.7334,23.5304,23.568,212000.0
2013-09-19 09:35:00,31.34,31.35,31.08,31.09,147600.0,23.5605,23.568,23.365,23.3726,147600.0
2013-09-19 09:40:00,31.09,31.09,30.86,30.9,225800.0,23.3726,23.3726,23.1997,23.2297,225800.0
2013-09-19 09:45:00,30.89,30.91,30.72,30.72,198500.0,23.2222,23.2372,23.0944,23.0944,198500.0
2013-09-19 09:50:00,30.73,30.81,30.69,30.79,174700.0,23.1019,23.1621,23.0719,23.147,174700.0
2013-09-19 09:55:00,30.79,30.82,30.7,30.8,138200.0,23.147,23.1696,23.0794,23.1545,138200.0
2013-09-19 10:00:00,30.81,30.85,30.75,30.8,124300.0,23.1621,23.1921,23.117,23.1545,124300.0
2013-09-19 10:05:00,30.8,30.81,30.76,30.8,109700.0,23.1545,23.1621,23.1245,23.1545,109700.0
2013-09-19 10:10:00,30.8,30.82,30.75,30.77,129000.0,23.1545,23.1696,23.117,23.132,129000.0
2013-09-19 10:15:00,30.77,30.89,30.77,30.88,304700.0,23.132,23.2222,23.132,23.2147,304700.0
2013-09-19 10:20:00,30.89,30.97,30.88,30.97,167200.0,23.2222,23.2823,23.2147,23.2823,167200.0
2013-09-19 10:25:00,30.97,31.02,30.97,31.01,130300.0,23.2823,23.3199,23.2823,23.3124,130300.0
2013-09-19 10:30:00,31.01,31.08,31.01,31.08,102600.0,23.3124,23.365,23.3124,23.365,102600.0
2013-09-19 10:35:00,31.07,31.09,31.05,31.09,93400.0,23.3575,23.3726,23.3425,23.3726,93400.0
2013-09-19 10:40:00,31.08,31.17,31.06,31.15,93500.0,23.365,23.4327,23.35,23.4177,93500.0
2013-09-19 10:45:00,31.15,31.15,31.1,31.13,114100.0,23.4177,23.4177,23.3801,23.4026,114100.0
2013-09-19 10:50:00,31.12,31.17,31.11,31.17,46800.0,23.3951,23.4327,23.3876,23.4327,46800.0
2013-09-19 10:55:00,31.17,31.22,31.16,31.17,56300.0,23.4327,23.4703,23.4252,23.4327,56300.0
2013-09-19 11:00:00,31.17,31.19,31.15,31.16,40000.0,23.4327,23.4477,23.4177,23.4252,40000.0
2013-09-19 11:05:00,31.16,31.16,31.09,31.1,43500.0,23.4252,23.4252,23.3726,23.3801,43500.0
2013-09-19 11:10:00,31.09,31.1,31.07,31.08,32600.0,23.3726,23.3801,23.3575,23.365,32600.0
2013-09-19 11:15:00,31.08,31.09,31.07,31.09,30900.0,23.365,23.3726,23.3575,23.3726,30900.0
2013-09-19 11:20:00,31.09,31.1,31.07,31.07,33200.0,23.3726,23.3801,23.3575,23.3575,33200.0
2013-09-19 11:25:00,31.08,31.12,31.07,31.12,35700.0,23.365,23.3951,23.3575,23.3951,35700.0
2013-09-19 11:30:00,31.12,31.15,31.09,31.11,107500.0,23.3951,23.4177,23.3726,23.3876,107500.0
2013-09-19 11:35:00,31.11,31.13,31.08,31.08,19400.0,23.3876,23.4026,23.365,23.365,19400.0
2013-09-19 11:40:00,31.09,31.11,31.08,31.11,18300.0,23.3726,23.3876,23.365,23.3876,18300.0
2013-09-19 11:45:00,31.11,31.13,31.1,31.13,24300.0,23.3876,23.4026,23.3801,23.4026,24300.0
2013-09-19 11:50:00,31.13,31.17,31.13,31.17,56600.0,23.4026,23.4327,23.4026,23.4327,56600.0
2013-09-19 11:55:00,31.17,31.2,31.16,31.18,52000.0,23.4327,23.4553,23.4252,23.4402,52000.0
2013-09-19 12:00:00,31.17,31.21,31.17,31.21,41800.0,23.4327,23.4628,23.4327,23.4628,41800.0
2013-09-19 12:05:00,31.21,31.25,31.21,31.24,42500.0,23.4628,23.4928,23.4628,23.4853,42500.0
2013-09-19 12:10:00,31.24,31.24,31.21,31.22,45000.0,23.4853,23.4853,23.4628,23.4703,45000.0
2013-09-19 12:15:00,31.23,31.24,31.2,31.21,38800.0,23.4778,23.4853,23.4553,23.4628,38800.0
2013-09-19 12:20:00,31.21,31.24,31.2,31.22,34600.0,23.4628,23.4853,23.4553,23.4703,34600.0
2013-09-19 12:25:00,31.21,31.25,31.21,31.23,43600.0,23.4628,23.4928,23.4628,23.4778,43600.0
2013-09-19 12:30:00,31.23,31.26,31.21,31.25,51000.0,23.4778,23.5004,23.4628,23.4928,51000.0
2013-09-19 12:35:00,31.25,31.27,31.23,31.26,78900.0,23.4928,23.5079,23.4778,23.5004,78900.0
2013-09-19 12:40:00,31.26,31.28,31.26,31.28,24300.0,23.5004,23.5154,23.5004,23.5154,24300.0
2013-09-19 12:45:00,31.28,31.28,31.21,31.22,54400.0,23.5154,23.5154,23.4628,23.4703,54400.0
2013-09-19 12:50:00,31.22,31.22,31.21,31.21,20800.0,23.4703,23.4703,23.4628,23.4628,20800.0
2013-09-19 12:55:00,31.21,31.22,31.16,31.16,42200.0,23.4628,23.4703,23.4252,23.4252,42200.0
2013-09-19 13:00:00,31.16,31.17,31.12,31.15,32900.0,23.4252,23.4327,23.3951,23.4177,32900.0
2013-09-19 13:05:00,31.14,31.15,31.08,31.09,33100.0,23.4101,23.4177,23.365,23.3726,33100.0
2013-09-19 13:10:00,31.1,31.11,31.08,31.1,34100.0,23.3801,23.3876,23.365,23.3801,34100.0
2013-09-19 13:15:00,31.1,31.15,31.1,31.14,16900.0,23.3801,23.4177,23.3801,23.4101,16900.0
2013-09-19 13:20:00,31.14,31.15,31.14,31.15,22700.0,23.4101,23.4177,23.4101,23.4177,22700.0
2013-09-19 13:25:00,31.14,31.15,31.13,31.13,18600.0,23.4101,23.4177,23.4026,23.4026,18600.0
2013-09-19 13:30:00,31.12,31.13,31.1,31.11,36500.0,23.3951,23.4026,23.3801,23.3876,36500.0
2013-09-19 13:35:00,31.11,31.13,31.1,31.13,27600.0,23.3876,23.4026,23.3801,23.4026,27600.0
2013-09-19 13:40:00,31.13,31.15,31.13,31.13,29000.0,23.4026,23.4177,23.4026,23.4026,29000.0
2013-09-19 13:45:00,31.13,31.13,31.12,31.12,20500.0,23.4026,23.4026,23.3951,23.3951,20500.0
2013-09-19 13:50:00,31.12,31.13,31.09,31.1,50500.0,23.3951,23.4026,23.3726,23.3801,50500.0
2013-09-19 13:55:00,31.1,31.1,31.09,31.09,12700.0,23.3801,23.3801,23.3726,23.3726,12700.0
2013-09-19 14:00:00,31.1,31.1,31.07,31.08,52000.0,23.3801,23.3801,23.3575,23.365,52000.0
2013-09-19 14:05:00,31.08,31.09,31.08,31.09,7200.0,23.365,23.3726,23.365,23.3726,7200.0
2013-09-19 14:10:00,31.09,31.14,31.08,31.14,25300.0,23.3726,23.4101,23.365,23.4101,25300.0
2013-09-19 14:15:00,31.14,31.15,31.1,31.14,65300.0,23.4101,23.4177,23.3801,23.4101,65300.0
2013-09-19 14:20:00,31.14,31.14,31.11,31.11,20500.0,23.4101,23.4101,23.3876,23.3876,20500.0
2013-09-19 14:25:00,31.11,31.12,31.1,31.11,27800.0,23.3876,23.3951,23.3801,23.3876,27800.0
2013-09-19 14:30:00,31.1,31.11,31.08,31.09,29600.0,23.3801,23.3876,23.365,23.3726,29600.0
2013-09-19 14:35:00,31.08,31.11,31.07,31.11,34700.0,23.365,23.3876,23.3575,23.3876,34700.0
2013-09-19 14:40:00,31.11,31.13,31.1,31.13,21900.0,23.3876,23.4026,23.3801,23.4026,21900.0
2013-09-19 14:45:00,31.13,31.17,31.12,31.17,41400.0,23.4026,23.4327,23.3951,23.4327,41400.0
2013-09-19 14:50:00,31.16,31.17,31.09,31.09,90200.0,23.4252,23.4327,23.3726,23.3726,90200.0
2013-09-19 14:55:00,31.09,31.1,31.09,31.09,23800.0,23.3726,23.3801,23.3726,23.3726,23800.0
2013-09-19 15:00:00,31.09,31.1,31.08,31.08,32000.0,23.3726,23.3801,23.365,23.365,32000.0
2013-09-19 15:05:00,31.09,31.1,31.08,31.1,31000.0,23.3726,23.3801,23.365,23.3801,31000.0
2013-09-19 15:10:00,31.1,31.1,31.06,31.06,46100.0,23.3801,23.3801,23.35,23.35,46100.0
2013-09-19 15:15:00,31.07,31.09,31.07,31.07,42900.0,23.3575,23.3726,23.3575,23.3575,42900.0
2013-09-19 15:20:00,31.08,31.1,31.06,31.08,47600.0,23.365,23.3801,23.35,23.365,47600.0
2013-09-19 15:25:00,31.08,31.14,31.07,31.13,79000.0,23.365,23.4101,23.3575,23.4026,79000.0
2013-09-19 15:30:00,31.13,31.14,31.11,31.14,55500.0,23.4026,23.4101,23.3876,23.4101,55500.0
2013-09-19 15:35:00,31.14,31.14,31.11,31.12,35000.0,23.4101,23.4101,23.3876,23.3951,35000.0
2013-09-19 15:40:00,31.11,31.14,31.11,31.13,72500.0,23.3876,23.4101,23.3876,23.4026,72500.0
2013-09-19 15:45:00,31.14,31.15,31.1,31.11,99800.0,23.4101,23.4177,23.3801,23.3876,99800.0
2013-09-19 15:50:00,31.11,31.11,31.06,31.07,118300.0,23.3876,23.3876,23.35,23.3575,118300.0
2013-09-19 15:55:00,31.07,31.09,31.07,31.08,247700.0,23.3575,23.3726,23.3575,23.365,247700.0
2013-09-20 09:30:00,31.21,31.25,31.11,31.24,1127100.0,23.4628,23.4928,23.3876,23.4853,1127100.0
2013-09-20 09:35:00,31.23,31.34,31.17,31.31,53900.0,23.4778,23.5605,23.4327,23.538,53900.0
2013-09-20 09:40:00,31.31,31.38,31.3,31.3,44300.0,23.538,23.5906,23.5304,23.5304,44300.0
2013-09-20 09:45:00,31.3,31.32,31.24,31.32,55900.0,23.5304,23.5455,23.4853,23.5455,55900.0
2013-09-20 09:50:00,31.32,31.32,31.18,31.2,80900.0,23.5455,23.5455,23.4402,23.4553,80900.0
2013-09-20 09:55:00,31.2,31.21,31.14,31.15,57200.0,23.4553,23.4628,23.4101,23.4177,57200.0
2013-09-20 10:00:00,31.16,31.21,31.13,31.13,74000.0,23.4252,23.4628,23.4026,23.4026,74000.0
2013-09-20 10:05:00,31.13,31.16,31.09,31.14,64400.0,23.4026,23.4252,23.3726,23.4101,64400.0
2013-09-20 10:10:00,31.15,31.15,31.05,31.12,46700.0,23.4177,23.4177,23.3425,23.3951,46700.0
2013-09-20 10:15:00,31.12,31.13,31.08,31.08,34900.0,23.3951,23.4026,23.365,23.365,34900.0
2013-09-20 10:20:00,31.08,31.1,31.06,31.07,43400.0,23.365,23.3801,23.35,23.3575,43400.0
2013-09-20 10:25:00,31.08,31.08,31.03,31.03,26700.0,23.365,23.365,23.3275,23.3275,26700.0
2013-09-20 10:30:00,31.04,31.04,30.99,31.01,30900.0,23.335,23.335,23.2974,23.3124,30900.0
2013-09-20 10:35:00,31.01,31.02,30.99,31.0,29200.0,23.3124,23.3199,23.2974,23.3049,29200.0
2013-09-20 10:40:00,31.01,31.04,30.99,31.03,29900.0,23.3124,23.335,23.2974,23.3275,29900.0
2013-09-20 10:45:00,31.03,31.03,30.94,30.96,38600.0,23.3275,23.3275,23.2598,23.2748,38600.0
2013-09-20 10:50:00,30.97,30.99,30.96,30.97,17200.0,23.2823,23.2974,23.2748,23.2823,17200.0
2013-09-20 10:55:00,30.98,30.99,30.95,30.99,50900.0,23.2899,23.2974,23.2673,23.2974,50900.0
2013-09-20 11:00:00,30.99,31.03,30.98,31.01,16900.0,23.2974,23.3275,23.2899,23.3124,16900.0
2013-09-20 11:05:00,31.01,31.07,31.01,31.07,39300.0,23.3124,23.3575,23.3124,23.3575,39300.0
2013-09-20 11:10:00,31.07,31.07,31.02,31.03,24900.0,23.3575,23.3575,23.3199,23.3275,24900.0
2013-09-20 11:15:00,31.03,31.07,31.02,31.07,12200.0,23.3275,23.3575,23.3199,23.3575,12200.0
2013-09-20 11:20:00,31.06,31.06,31.03,31.03,18100.0,23.35,23.35,23.3275,23.3275,18100.0
2013-09-20 11:25:00,31.03,31.06,31.02,31.05,35500.0,23.3275,23.35,23.3199,23.3425,35500.0
2013-09-20 11:30:00,31.05,31.08,31.05,31.05,39600.0,23.3425,23.365,23.3425,23.3425,39600.0
2013-09-20 11:35:00,31.04,31.04,31.01,31.01,77200.0,23.335,23.335,23.3124,23.3124,77200.0
2013-09-20 11:40:00,31.01,31.02,31.0,31.01,18800.0,23.3124,23.3199,23.3049,23.3124,18800.0
2013-09-20 11:45:00,31.01,31.03,31.0,31.03,7800.0,23.3124,23.3275,23.3049,23.3275,7800.0
2013-09-20 11:50:00,31.02,31.03,31.02,31.02,16100.0,23.3199,23.3275,23.3199,23.3199,16100.0
2013-09-20 11:55:00,31.02,31.03,30.98,30.98,48700.0,23.3199,23.3275,23.2899,23.2899,48700.0
2013-09-20 12:00:00,30.98,30.99,30.98,30.99,6500.0,23.2899,23.2974,23.2899,23.2974,6500.0
2013-09-20 12:05:00,30.98,31.0,30.98,30.99,30300.0,23.2899,23.3049,23.2899,23.2974,30300.0
2013-09-20 12:10:00,31.0,31.0,30.93,30.93,48200.0,23.3049,23.3049,23.2523,23.2523,48200.0
2013-09-20 12:15:00,30.93,30.94,30.9,30.91,31600.0,23.2523,23.2598,23.2297,23.2372,31600.0
2013-09-20 12:20:00,30.91,30.91,30.82,30.83,56500.0,23.2372,23.2372,23.1696,23.1771,56500.0
2013-09-20 12:25:00,30.83,30.87,30.82,30.84,50000.0,23.1771,23.2072,23.1696,23.1846,50000.0
2013-09-20 12:30:00,30.85,30.85,30.83,30.83,13400.0,23.1921,23.1921,23.1771,23.1771,13400.0
2013-09-20 12:35:00,30.83,30.86,30.83,30.85,47800.0,23.1771,23.1997,23.1771,23.1921,47800.0
2013-09-20 12:40:00,30.86,30.86,30.84,30.85,19000.0,23.1997,23.1997,23.1846,23.1921,19000.0
2013-09-20 12:45:00,30.85,30.9,30.85,30.9,28500.0,23.1921,23.2297,23.1921,23.2297,28500.0
2013-09-20 12:50:00,30.9,30.92,30.89,30.91,9800.0,23.2297,23.2448,23.2222,23.2372,9800.0
2013-09-20 12:55:00,30.91,30.94,30.91,30.94,14500.0,23.2372,23.2598,23.2372,23.2598,14500.0
2013-09-20 13:00:00,30.94,31.01,30.94,30.99,83800.0,23.2598,23.3124,23.2598,23.2974,83800.0
2013-09-20 13:05:00,30.98,30.99,30.94,30.94,16400.0,23.2899,23.2974,23.2598,23.2598,16400.0
2013-09-20 13:10:00,30.95,30.95,30.92,30.93,17300.0,23.2673,23.2673,23.2448,23.2523,17300.0
2013-09-20 13:15:00,30.92,30.93,30.89,30.92,31900.0,23.2448,23.2523,23.2222,23.2448,31900.0
2013-09-20 13:20:00,30.92,30.96,30.91,30.91,25400.0,23.2448,23.2748,23.2372,23.2372,25400.0
2013-09-20 13:25:00,30.92,30.93,30.9,30.93,17000.0,23.2448,23.2523,23.2297,23.2523,17000.0
2013-09-20 13:30:00,30.93,30.94,30.93,30.93,12500.0,23.2523,23.2598,23.2523,23.2523,12500.0
2013-09-20 13:35:00,30.94,30.95,30.92,30.93,32600.0,23.2598,23.2673,23.2448,23.2523,32600.0
2013-09-20 13:40:00,30.94,30.94,30.87,30.88,28100.0,23.2598,23.2598,23.2072,23.2147,28100.0
2013-09-20 13:45:00,30.89,30.9,30.87,30.88,41200.0,23.2222,23.2297,23.2072,23.2147,41200.0
2013-09-20 13:50:00,30.88,30.88,30.86,30.87,34500.0,23.2147,23.2147,23.1997,23.2072,34500.0
2013-09-20 13:55:00,30.87,30.88,30.83,30.83,31700.0,23.2072,23.2147,23.1771,23.1771,31700.0
2013-09-20 14:00:00,30.84,30.86,30.82,30.85,33800.0,23.1846,23.1997,23.1696,23.1921,33800.0
2013-09-20 14:05:00,30.85,30.89,30.84,30.89,22700.0,23.1921,23.2222,23.1846,23.2222,22700.0
2013-09-20 14:10:00,30.89,30.89,30.86,30.86,20400.0,23.2222,23.2222,23.1997,23.1997,20400.0
2013-09-20 14:15:00,30.86,30.87,30.83,30.83,29000.0,23.1997,23.2072,23.1771,23.1771,29000.0
2013-09-20 14:20:00,30.83,30.86,30.83,30.86,27400.0,23.1771,23.1997,23.1771,23.1997,27400.0
2013-09-20 14:25:00,30.87,30.89,30.86,30.89,17500.0,23.2072,23.2222,23.1997,23.2222,17500.0
2013-09-20 14:30:00,30.89,30.89,30.83,30.84,56000.0,23.2222,23.2222,23.1771,23.1846,56000.0
2013-09-20 14:35:00,30.85,30.85,30.79,30.79,23900.0,23.1921,23.1921,23.147,23.147,23900.0
2013-09-20 14:40:00,30.8,30.8,30.77,30.78,55200.0,23.1545,23.1545,23.132,23.1395,55200.0
2013-09-20 14:45:00,30.78,30.8,30.77,30.8,42800.0,23.1395,23.1545,23.132,23.1545,42800.0
2013-09-20 14:50:00,30.8,30.83,30.79,30.81,112800.0,23.1545,23.1771,23.147,23.1621,112800.0
2013-09-20 14:55:00,30.8,30.85,30.8,30.84,90100.0,23.1545,23.1921,23.1545,23.1846,90100.0
2013-09-20 15:00:00,30.83,30.85,30.82,30.83,44800.0,23.1771,23.1921,23.1696,23.1771,44800.0
2013-09-20 15:05:00,30.83,30.84,30.78,30.78,47900.0,23.1771,23.1846,23.1395,23.1395,47900.0
2013-09-20 15:10:00,30.78,30.8,30.76,30.77,48800.0,23.1395,23.1545,23.1245,23.132,48800.0
2013-09-20 15:15:00,30.77,30.81,30.77,30.79,25700.0,23.132,23.1621,23.132,23.147,25700.0
2013-09-20 15:20:00,30.79,30.8,30.76,30.76,41000.0,23.147,23.1545,23.1245,23.1245,41000.0
2013-09-20 15:25:00,30.76,30.79,30.75,30.76,40000.0,23.1245,23.147,23.117,23.1245,40000.0
2013-09-20 15:30:00,30.76,30.77,30.74,30.74,88300.0,23.1245,23.132,23.1094,23.1094,88300.0
2013-09-20 15:35:00,30.74,30.8,30.73,30.8,93400.0,23.1094,23.1545,23.1019,23.1545,93400.0
2013-09-20 15:40:00,30.79,30.83,30.79,30.81,84900.0,23.147,23.1771,23.147,23.1621,84900.0
2013-09-20 15:45:00,30.82,30.83,30.78,30.8,183800.0,23.1696,23.1771,23.1395,23.1545,183800.0
2013-09-20 15:50:00,30.79,30.83,30.77,30.82,144600.0,23.147,23.1771,23.132,23.1696,144600.0
2013-09-20 15:55:00,30.83,30.86,30.81,30.83,480000.0,23.1771,23.1997,23.1621,23.1771,480000.0
2013-09-23 09:30:00,30.71,30.75,30.31,30.54,140800.0,23.0869,23.117,22.7862,22.9591,140800.0
2013-09-23 09:35:00,30.55,30.59,30.5,30.52,53000.0,22.9666,22.9967,22.929,22.9441,53000.0
2013-09-23 09:40:00,30.52,30.58,30.51,30.58,64900.0,22.9441,22.9892,22.9365,22.9892,64900.0
2013-09-23 09:45:00,30.58,30.67,30.58,30.62,85500.0,22.9892,23.0568,22.9892,23.0192,85500.0
2013-09-23 09:50:00,30.62,30.66,30.59,30.62,43500.0,23.0192,23.0493,22.9967,23.0192,43500.0
2013-09-23 09:55:00,30.62,30.62,30.5,30.52,69800.0,23.0192,23.0192,22.929,22.9441,69800.0
2013-09-23 10:00:00,30.51,30.54,30.47,30.49,169800.0,22.9365,22.9591,22.9065,22.9215,169800.0
2013-09-23 10:05:00,30.48,30.48,30.37,30.37,78900.0,22.914,22.914,22.8313,22.8313,78900.0
2013-09-23 10:10:00,30.36,30.41,30.35,30.41,38700.0,22.8238,22.8614,22.8163,22.8614,38700.0
2013-09-23 10:15:00,30.41,30.46,30.4,30.45,66300.0,22.8614,22.8989,22.8538,22.8914,66300.0
2013-09-23 10:20:00,30.44,30.46,30.41,30.42,42300.0,22.8839,22.8989,22.8614,22.8689,42300.0
2013-09-23 10:25:00,30.42,30.45,30.39,30.43,21300.0,22.8689,22.8914,22.8463,22.8764,21300.0
2013-09-23 10:30:00,30.42,30.49,30.42,30.48,56200.0,22.8689,22.9215,22.8689,22.914,56200.0
2013-09-23 10:35:00,30.48,30.5,30.41,30.41,60100.0,22.914,22.929,22.8614,22.8614,60100.0
2013-09-23 10:40:00,30.41,30.43,30.37,30.4,27900.0,22.8614,22.8764,22.8313,22.8538,27900.0
2013-09-23 10:45:00,30.4,30.41,30.36,30.4,44700.0,22.8538,22.8614,22.8238,22.8538,44700.0
2013-09-23 10:50:00,30.39,30.4,30.38,30.39,27500.0,22.8463,22.8538,22.8388,22.8463,27500.0
2013-09-23 10:55:00,30.38,30.39,30.33,30.33,88100.0,22.8388,22.8463,22.8012,22.8012,88100.0
2013-09-23 11:00:00,30.34,30.38,30.33,30.34,68300.0,22.8087,22.8388,22.8012,22.8087,68300.0
2013-09-23 11:05:00,30.34,30.36,30.34,30.34,86700.0,22.8087,22.8238,22.8087,22.8087,86700.0
2013-09-23 11:10:00,30.34,30.35,30.28,30.28,81900.0,22.8087,22.8163,22.7636,22.7636,81900.0
2013-09-23 11:15:00,30.29,30.3,30.28,30.29,33700.0,22.7711,22.7787,22.7636,22.7711,33700.0
2013-09-23 11:20:00,30.29,30.3,30.27,30.28,35900.0,22.7711,22.7787,22.7561,22.7636,35900.0
2013-09-23 11:25:00,30.27,30.3,30.27,30.29,92900.0,22.7561,22.7787,22.7561,22.7711,92900.0
2013-09-23 11:30:00,30.3,30.31,30.28,30.3,36100.0,22.7787,22.7862,22.7636,22.7787,36100.0
2013-09-23 11:35:00,30.29,30.36,30.29,30.34,43800.0,22.7711,22.8238,22.7711,22.8087,43800.0
2013-09-23 11:40:00,30.35,30.37,30.33,30.34,42100.0,22.8163,22.8313,22.8012,22.8087,42100.0
2013-09-23 11:45:00,30.33,30.34,30.3,30.32,37800.0,22.8012,22.8087,22.7787,22.7937,37800.0
2013-09-23 11:50:00,30.31,30.32,30.29,30.3,124300.0,22.7862,22.7937,22.7711,22.7787,124300.0
2013-09-23 11:55:00,30.31,30.33,30.29,30.3,63900.0,22.7862,22.8012,22.7711,22.7787,63900.0
2013-09-23 12:00:00,30.29,30.32,30.28,30.31,48300.0,22.7711,22.7937,22.7636,22.7862,48300.0
2013-09-23 12:05:00,30.31,30.32,30.25,30.26,100300.0,22.7862,22.7937,22.7411,22.7486,100300.0
2013-09-23 12:10:00,30.26,30.27,30.23,30.23,81100.0,22.7486,22.7561,22.726,22.726,81100.0
2013-09-23 12:15:00,30.23,30.25,30.22,30.23,69700.0,22.726,22.7411,22.7185,22.726,69700.0
2013-09-23 12:20:00,30.24,30.26,30.24,30.26,12600.0,22.7336,22.7486,22.7336,22.7486,12600.0
2013-09-23 12:25:00,30.25,30.26,30.24,30.24,28000.0,22.7411,22.7486,22.7336,22.7336,28000.0
2013-09-23 12:30:00,30.25,30.25,30.22,30.23,168700.0,22.7411,22.7411,22.7185,22.726,168700.0
2013-09-23 12:35:00,30.24,30.24,30.22,30.23,50000.0,22.7336,22.7336,22.7185,22.726,50000.0
2013-09-23 12:40:00,30.23,30.24,30.22,30.22,16100.0,22.726,22.7336,22.7185,22.7185,16100.0
2013-09-23 12:45:00,30.22,30.24,30.21,30.22,29900.0,22.7185,22.7336,22.711,22.7185,29900.0
2013-09-23 12:50:00,30.22,30.24,30.22,30.24,36700.0,22.7185,22.7336,22.7185,22.7336,36700.0
2013-09-23 12:55:00,30.24,30.24,30.22,30.24,47700.0,22.7336,22.7336,22.7185,22.7336,47700.0
2013-09-23 13:00:00,30.24,30.24,30.21,30.23,32800.0,22.7336,22.7336,22.711,22.726,32800.0
2013-09-23 13:05:00,30.23,30.24,30.2,30.22,35000.0,22.726,22.7336,22.7035,22.7185,35000.0
2013-09-23 13:10:00,30.21,30.23,30.2,30.2,51700.0,22.711,22.726,22.7035,22.7035,51700.0
2013-09-23 13:15:00,30.21,30.23,30.21,30.22,28000.0,22.711,22.726,22.711,22.7185,28000.0
2013-09-23 13:20:00,30.22,30.23,30.22,30.22,27400.0,22.7185,22.726,22.7185,22.7185,27400.0
2013-09-23 13:25:00,30.22,30.24,30.22,30.23,72300.0,22.7185,22.7336,22.7185,22.726,72300.0
2013-09-23 13:30:00,30.24,30.24,30.23,30.24,11100.0,22.7336,22.7336,22.726,22.7336,11100.0
2013-09-23 13:35:00,30.24,30.3,30.24,30.3,43200.0,22.7336,22.7787,22.7336,22.7787,43200.0
2013-09-23 13:40:00,30.3,30.31,30.25,30.26,96300.0,22.7787,22.7862,22.7411,22.7486,96300.0
2013-09-23 13:45:00,30.27,30.29,30.27,30.28,24300.0,22.7561,22.7711,22.7561,22.7636,24300.0
2013-09-23 13:50:00,30.29,30.35,30.29,30.33,31400.0,22.7711,22.8163,22.7711,22.8012,31400.0
2013-09-23 13:55:00,30.34,30.36,30.34,30.36,14900.0,22.8087,22.8238,22.8087,22.8238,14900.0
2013-09-23 14:00:00,30.36,30.37,30.33,30.35,52200.0,22.8238,22.8313,22.8012,22.8163,52200.0
2013-09-23 14:05:00,30.35,30.39,30.34,30.38,51300.0,22.8163,22.8463,22.8087,22.8388,51300.0
2013-09-23 14:10:00,30.38,30.38,30.33,30.35,38100.0,22.8388,22.8388,22.8012,22.8163,38100.0
2013-09-23 14:15:00,30.35,30.38,30.34,30.38,13100.0,22.8163,22.8388,22.8087,22.8388,13100.0
2013-09-23 14:20:00,30.37,30.38,30.37,30.37,44000.0,22.8313,22.8388,22.8313,22.8313,44000.0
2013-09-23 14:25:00,30.36,30.37,30.32,30.33,41000.0,22.8238,22.8313,22.7937,22.8012,41000.0
2013-09-23 14:30:00,30.33,30.34,30.32,30.33,16400.0,22.8012,22.8087,22.7937,22.8012,16400.0
2013-09-23 14:35:00,30.34,30.36,30.32,30.35,28500.0,22.8087,22.8238,22.7937,22.8163,28500.0
2013-09-23 14:40:00,30.35,30.36,30.34,30.36,22300.0,22.8163,22.8238,22.8087,22.8238,22300.0
2013-09-23 14:45:00,30.36,30.36,30.34,30.34,18500.0,22.8238,22.8238,22.8087,22.8087,18500.0
2013-09-23 14:50:00,30.34,30.4,30.34,30.4,22600.0,22.8087,22.8538,22.8087,22.8538,22600.0
2013-09-23 14:55:00,30.4,30.42,30.39,30.41,32700.0,22.8538,22.8689,22.8463,22.8614,32700.0
2013-09-23 15:00:00,30.42,30.42,30.36,30.36,35900.0,22.8689,22.8689,22.8238,22.8238,35900.0
2013-09-23 15:05:00,30.37,30.38,30.35,30.35,25700.0,22.8313,22.8388,22.8163,22.8163,25700.0
2013-09-23 15:10:00,30.36,30.37,30.32,30.33,34000.0,22.8238,22.8313,22.7937,22.8012,34000.0
2013-09-23 15:15:00,30.34,30.36,30.34,30.35,26000.0,22.8087,22.8238,22.8087,22.8163,26000.0
2013-09-23 15:20:00,30.35,30.36,30.31,30.32,59500.0,22.8163,22.8238,22.7862,22.7937,59500.0
2013-09-23 15:25:00,30.33,30.34,30.28,30.29,40400.0,22.8012,22.8087,22.7636,22.7711,40400.0
2013-09-23 15:30:00,30.3,30.32,30.28,30.31,68600.0,22.7787,22.7937,22.7636,22.7862,68600.0
2013-09-23 15:35:00,30.31,30.35,30.3,30.35,91100.0,22.7862,22.8163,22.7787,22.8163,91100.0
2013-09-23 15:40:00,30.35,30.35,30.31,30.33,97200.0,22.8163,22.8163,22.7862,22.8012,97200.0
2013-09-23 15:45:00,30.34,30.34,30.27,30.27,139600.0,22.8087,22.8087,22.7561,22.7561,139600.0
2013-09-23 15:50:00,30.27,30.32,30.27,30.32,112600.0,22.7561,22.7937,22.7561,22.7937,112600.0
2013-09-23 15:55:00,30.31,30.32,30.3,30.31,303900.0,22.7862,22.7937,22.7787,22.7862,303900.0
2013-09-24 09:30:00,30.37,30.5,30.33,30.42,121800.0,22.8313,22.929,22.8012,22.8689,121800.0
2013-09-24 09:35:00,30.41,30.42,30.3,30.33,46400.0,22.8614,22.8689,22.7787,22.8012,46400.0
2013-09-24 09:40:00,30.32,30.37,30.3,30.35,71600.0,22.7937,22.8313,22.7787,22.8163,71600.0
2013-09-24 09:45:00,30.34,30.36,30.25,30.33,132500.0,22.8087,22.8238,22.7411,22.8012,132500.0
2013-09-24 09:50:00,30.32,30.33,30.22,30.25,37300.0,22.7937,22.8012,22.7185,22.7411,37300.0
2013-09-24 09:55:00,30.24,30.27,30.19,30.24,33100.0,22.7336,22.7561,22.696,22.7336,33100.0
2013-09-24 10:00:00,30.23,30.23,30.16,30.17,29600.0,22.726,22.726,22.6734,22.6809,29600.0
2013-09-24 10:05:00,30.17,30.18,30.14,30.15,30200.0,22.6809,22.6884,22.6584,22.6659,30200.0
2013-09-24 10:10:00,30.15,30.2,30.14,30.14,27200.0,22.6659,22.7035,22.6584,22.6584,27200.0
2013-09-24 10:15:00,30.14,30.14,30.09,30.12,50500.0,22.6584,22.6584,22.6208,22.6433,50500.0
2013-09-24 10:20:00,30.13,30.13,30.09,30.12,19600.0,22.6509,22.6509,22.6208,22.6433,19600.0
2013-09-24 10:25:00,30.11,30.16,30.1,30.16,32300.0,22.6358,22.6734,22.6283,22.6734,32300.0
2013-09-24 10:30:00,30.16,30.17,30.14,30.14,35500.0,22.6734,22.6809,22.6584,22.6584,35500.0
2013-09-24 10:35:00,30.15,30.23,30.15,30.18,48400.0,22.6659,22.726,22.6659,22.6884,48400.0
2013-09-24 10:40:00,30.17,30.25,30.17,30.25,41800.0,22.6809,22.7411,22.6809,22.7411,41800.0
2013-09-24 10:45:00,30.25,30.27,30.2,30.2,31700.0,22.7411,22.7561,22.7035,22.7035,31700.0
2013-09-24 10:50:00,30.21,30.32,30.2,30.31,45600.0,22.711,22.7937,22.7035,22.7862,45600.0
2013-09-24 10:55:00,30.32,30.32,30.29,30.32,24900.0,22.7937,22.7937,22.7711,22.7937,24900.0
2013-09-24 11:00:00,30.32,30.34,30.3,30.34,16000.0,22.7937,22.8087,22.7787,22.8087,16000.0
2013-09-24 11:05:00,30.33,30.38,30.33,30.35,48700.0,22.8012,22.8388,22.8012,22.8163,48700.0
2013-09-24 11:10:00,30.34,30.4,30.33,30.4,28500.0,22.8087,22.8538,22.8012,22.8538,28500.0
2013-09-24 11:15:00,30.4,30.41,30.38,30.38,54400.0,22.8538,22.8614,22.8388,22.8388,54400.0
2013-09-24 11:20:00,30.38,30.38,30.31,30.32,26200.0,22.8388,22.8388,22.7862,22.7937,26200.0
2013-09-24 11:25:00,30.32,30.34,30.31,30.31,56800.0,22.7937,22.8087,22.7862,22.7862,56800.0
2013-09-24 11:30:00,30.32,30.36,30.32,30.35,21400.0,22.7937,22.8238,22.7937,22.8163,21400.0
2013-09-24 11:35:00,30.36,30.36,30.33,30.33,19200.0,22.8238,22.8238,22.8012,22.8012,19200.0
2013-09-24 11:40:00,30.33,30.35,30.32,30.35,24100.0,22.8012,22.8163,22.7937,22.8163,24100.0
2013-09-24 11:45:00,30.34,30.37,30.34,30.34,24800.0,22.8087,22.8313,22.8087,22.8087,24800.0
2013-09-24 11:50:00,30.34,30.36,30.33,30.36,25300.0,22.8087,22.8238,22.8012,22.8238,25300.0
2013-09-24 11:55:00,30.35,30.37,30.35,30.37,16300.0,22.8163,22.8313,22.8163,22.8313,16300.0
2013-09-24 12:00:00,30.38,30.4,30.38,30.39,23900.0,22.8388,22.8538,22.8388,22.8463,23900.0
2013-09-24 12:05:00,30.38,30.42,30.37,30.42,15700.0,22.8388,22.8689,22.8313,22.8689,15700.0
2013-09-24 12:10:00,30.42,30.43,30.4,30.4,22500.0,22.8689,22.8764,22.8538,22.8538,22500.0
2013-09-24 12:15:00,30.4,30.4,30.39,30.39,15400.0,22.8538,22.8538,22.8463,22.8463,15400.0
2013-09-24 12:20:00,30.4,30.42,30.39,30.41,11000.0,22.8538,22.8689,22.8463,22.8614,11000.0
2013-09-24 12:25:00,30.42,30.42,30.4,30.42,12400.0,22.8689,22.8689,22.8538,22.8689,12400.0
2013-09-24 12:30:00,30.42,30.43,30.41,30.43,39000.0,22.8689,22.8764,22.8614,22.8764,39000.0
2013-09-24 12:35:00,30.43,30.46,30.43,30.43,16900.0,22.8764,22.8989,22.8764,22.8764,16900.0
2013-09-24 12:40:00,30.44,30.45,30.42,30.44,34700.0,22.8839,22.8914,22.8689,22.8839,34700.0
2013-09-24 12:45:00,30.43,30.49,30.43,30.46,40900.0,22.8764,22.9215,22.8764,22.8989,40900.0
2013-09-24 12:50:00,30.46,30.46,30.44,30.45,13900.0,22.8989,22.8989,22.8839,22.8914,13900.0
2013-09-24 12:55:00,30.44,30.45,30.44,30.45,6100.0,22.8839,22.8914,22.8839,22.8914,6100.0
2013-09-24 13:00:00,30.45,30.46,30.43,30.44,19100.0,22.8914,22.8989,22.8764,22.8839,19100.0
2013-09-24 13:05:00,30.43,30.43,30.39,30.41,49500.0,22.8764,22.8764,22.8463,22.8614,49500.0
2013-09-24 13:10:00,30.42,30.44,30.42,30.44,5400.0,22.8689,22.8839,22.8689,22.8839,5400.0
2013-09-24 13:15:00,30.45,30.45,30.43,30.44,9900.0,22.8914,22.8914,22.8764,22.8839,9900.0
2013-09-24 13:20:00,30.44,30.46,30.44,30.45,8400.0,22.8839,22.8989,22.8839,22.8914,8400.0
2013-09-24 13:25:00,30.46,30.47,30.46,30.46,8700.0,22.8989,22.9065,22.8989,22.8989,8700.0
2013-09-24 13:30:00,30.46,30.47,30.45,30.46,12900.0,22.8989,22.9065,22.8914,22.8989,12900.0
2013-09-24 13:35:00,30.46,30.48,30.45,30.48,22500.0,22.8989,22.914,22.8914,22.914,22500.0
2013-09-24 13:40:00,30.48,30.5,30.46,30.5,17600.0,22.914,22.929,22.8989,22.929,17600.0
2013-09-24 13:45:00,30.5,30.53,30.49,30.52,18400.0,22.929,22.9516,22.9215,22.9441,18400.0
2013-09-24 13:50:00,30.51,30.52,30.5,30.5,6400.0,22.9365,22.9441,22.929,22.929,6400.0
2013-09-24 13:55:00,30.5,30.5,30.47,30.47,19500.0,22.929,22.929,22.9065,22.9065,19500.0
2013-09-24 14:00:00,30.48,30.49,30.47,30.49,14200.0,22.914,22.9215,22.9065,22.9215,14200.0
2013-09-24 14:05:00,30.49,30.49,30.45,30.46,27700.0,22.9215,22.9215,22.8914,22.8989,27700.0
2013-09-24 14:10:00,30.45,30.45,30.44,30.45,10100.0,22.8914,22.8914,22.8839,22.8914,10100.0
2013-09-24 14:15:00,30.45,30.46,30.44,30.45,23800.0,22.8914,22.8989,22.8839,22.8914,23800.0
2013-09-24 14:20:00,30.46,30.46,30.43,30.43,18400.0,22.8989,22.8989,22.8764,22.8764,18400.0
2013-09-24 14:25:00,30.42,30.42,30.35,30.37,45400.0,22.8689,22.8689,22.8163,22.8313,45400.0
2013-09-24 14:30:00,30.37,30.4,30.37,30.4,13100.0,22.8313,22.8538,22.8313,22.8538,13100.0
2013-09-24 14:35:00,30.39,30.41,30.38,30.38,35600.0,22.8463,22.8614,22.8388,22.8388,35600.0
2013-09-24 14:40:00,30.39,30.39,30.36,30.37,24200.0,22.8463,22.8463,22.8238,22.8313,24200.0
2013-09-24 14:45:00,30.37,30.39,30.37,30.38,29000.0,22.8313,22.8463,22.8313,22.8388,29000.0
2013-09-24 14:50:00,30.38,30.38,30.33,30.35,34800.0,22.8388,22.8388,22.8012,22.8163,34800.0
2013-09-24 14:55:00,30.36,30.36,30.31,30.32,52400.0,22.8238,22.8238,22.7862,22.7937,52400.0
2013-09-24 15:00:00,30.33,30.33,30.29,30.3,40100.0,22.8012,22.8012,22.7711,22.7787,40100.0
2013-09-24 15:05:00,30.3,30.32,30.28,30.31,48000.0,22.7787,22.7937,22.7636,22.7862,48000.0
2013-09-24 15:10:00,30.32,30.33,30.31,30.32,24500.0,22.7937,22.8012,22.7862,22.7937,24500.0
2013-09-24 15:15:00,30.33,30.36,30.32,30.34,39800.0,22.8012,22.8238,22.7937,22.8087,39800.0
2013-09-24 15:20:00,30.33,30.36,30.33,30.35,25200.0,22.8012,22.8238,22.8012,22.8163,25200.0
2013-09-24 15:25:00,30.35,30.36,30.27,30.28,54100.0,22.8163,22.8238,22.7561,22.7636,54100.0
2013-09-24 15:30:00,30.28,30.3,30.28,30.29,61900.0,22.7636,22.7787,22.7636,22.7711,61900.0
2013-09-24 15:35:00,30.28,30.29,30.25,30.26,49500.0,22.7636,22.7711,22.7411,22.7486,49500.0
2013-09-24 15:40:00,30.26,30.28,30.23,30.27,48200.0,22.7486,22.7636,22.726,22.7561,48200.0
2013-09-24 15:45:00,30.27,30.27,30.2,30.21,124200.0,22.7561,22.7561,22.7035,22.711,124200.0
2013-09-24 15:50:00,30.21,30.23,30.18,30.2,89500.0,22.711,22.726,22.6884,22.7035,89500.0
2013-09-24 15:55:00,30.2,30.2,30.16,30.2,331400.0,22.7035,22.7035,22.6734,22.7035,331400.0
2013-09-25 09:30:00,30.23,30.29,30.19,30.19,69500.0,22.726,22.7711,22.696,22.696,69500.0
2013-09-25 09:35:00,30.19,30.19,30.09,30.13,37100.0,22.696,22.696,22.6208,22.6509,37100.0
2013-09-25 09:40:00,30.13,30.16,30.08,30.14,48800.0,22.6509,22.6734,22.6133,22.6584,48800.0
2013-09-25 09:45:00,30.13,30.2,30.06,30.2,43900.0,22.6509,22.7035,22.5982,22.7035,43900.0
2013-09-25 09:50:00,30.21,30.23,30.16,30.22,33800.0,22.711,22.726,22.6734,22.7185,33800.0
2013-09-25 09:55:00,30.23,30.3,30.22,30.29,30100.0,22.726,22.7787,22.7185,22.7711,30100.0
2013-09-25 10:00:00,30.27,30.29,30.2,30.28,38500.0,22.7561,22.7711,22.7035,22.7636,38500.0
2013-09-25 10:05:00,30.27,30.27,30.18,30.19,50400.0,22.7561,22.7561,22.6884,22.696,50400.0
2013-09-25 10:10:00,30.19,30.19,30.09,30.14,41100.0,22.696,22.696,22.6208,22.6584,41100.0
2013-09-25 10:15:00,30.13,30.18,30.11,30.13,20800.0,22.6509,22.6884,22.6358,22.6509,20800.0
2013-09-25 10:20:00,30.13,30.22,30.12,30.22,32900.0,22.6509,22.7185,22.6433,22.7185,32900.0
2013-09-25 10:25:00,30.22,30.26,30.19,30.25,25100.0,22.7185,22.7486,22.696,22.7411,25100.0
2013-09-25 10:30:00,30.25,30.26,30.24,30.24,47400.0,22.7411,22.7486,22.7336,22.7336,47400.0
2013-09-25 10:35:00,30.25,30.3,30.24,30.29,119900.0,22.7411,22.7787,22.7336,22.7711,119900.0
2013-09-25 10:40:00,30.29,30.36,30.29,30.35,84200.0,22.7711,22.8238,22.7711,22.8163,84200.0
2013-09-25 10:45:00,30.35,30.41,30.35,30.41,74800.0,22.8163,22.8614,22.8163,22.8614,74800.0
2013-09-25 10:50:00,30.41,30.48,30.4,30.46,123700.0,22.8614,22.914,22.8538,22.8989,123700.0
2013-09-25 10:55:00,30.46,30.48,30.45,30.47,67000.0,22.8989,22.914,22.8914,22.9065,67000.0
2013-09-25 11:00:00,30.46,30.48,30.42,30.43,143900.0,22.8989,22.914,22.8689,22.8764,143900.0
2013-09-25 11:05:00,30.44,30.48,30.43,30.47,95600.0,22.8839,22.914,22.8764,22.9065,95600.0
2013-09-25 11:10:00,30.47,30.48,30.45,30.47,37500.0,22.9065,22.914,22.8914,22.9065,37500.0
2013-09-25 11:15:00,30.48,30.57,30.48,30.57,44500.0,22.914,22.9816,22.914,22.9816,44500.0
2013-09-25 11:20:00,30.57,30.59,30.56,30.57,54300.0,22.9816,22.9967,22.9741,22.9816,54300.0
2013-09-25 11:25:00,30.57,30.61,30.57,30.59,60500.0,22.9816,23.0117,22.9816,22.9967,60500.0
2013-09-25 11:30:00,30.59,30.6,30.58,30.58,24800.0,22.9967,23.0042,22.9892,22.9892,24800.0
2013-09-25 11:35:00,30.58,30.61,30.57,30.61,21100.0,22.9892,23.0117,22.9816,23.0117,21100.0
2013-09-25 11:40:00,30.61,30.62,30.58,30.6,33700.0,23.0117,23.0192,22.9892,23.0042,33700.0
2013-09-25 11:45:00,30.6,30.62,30.6,30.61,26500.0,23.0042,23.0192,23.0042,23.0117,26500.0
2013-09-25 11:50:00,30.62,30.66,30.62,30.66,35600.0,23.0192,23.0493,23.0192,23.0493,35600.0
2013-09-25 11:55:00,30.66,30.67,30.64,30.65,26600.0,23.0493,23.0568,23.0343,23.0418,26600.0
2013-09-25 12:00:00,30.64,30.65,30.61,30.61,66400.0,23.0343,23.0418,23.0117,23.0117,66400.0
2013-09-25 12:05:00,30.61,30.68,30.6,30.67,63300.0,23.0117,23.0643,23.0042,23.0568,63300.0
2013-09-25 12:10:00,30.66,30.7,30.66,30.68,32900.0,23.0493,23.0794,23.0493,23.0643,32900.0
2013-09-25 12:15:00,30.68,30.72,30.68,30.7,54100.0,23.0643,23.0944,23.0643,23.0794,54100.0
2013-09-25 12:20:00,30.69,30.71,30.55,30.55,117400.0,23.0719,23.0869,22.9666,22.9666,117400.0
2013-09-25 12:25:00,30.55,30.56,30.53,30.56,40900.0,22.9666,22.9741,22.9516,22.9741,40900.0
2013-09-25 12:30:00,30.57,30.58,30.55,30.55,28200.0,22.9816,22.9892,22.9666,22.9666,28200.0
2013-09-25 12:35:00,30.54,30.6,30.54,30.6,34800.0,22.9591,23.0042,22.9591,23.0042,34800.0
2013-09-25 12:40:00,30.59,30.6,30.53,30.53,32400.0,22.9967,23.0042,22.9516,22.9516,32400.0
2013-09-25 12:45:00,30.54,30.57,30.54,30.56,32600.0,22.9591,22.9816,22.9591,22.9741,32600.0
2013-09-25 12:50:00,30.56,30.56,30.51,30.51,16400.0,22.9741,22.9741,22.9365,22.9365,16400.0
2013-09-25 12:55:00,30.51,30.52,30.49,30.51,23400.0,22.9365,22.9441,22.9215,22.9365,23400.0
2013-09-25 13:00:00,30.52,30.61,30.52,30.58,41000.0,22.9441,23.0117,22.9441,22.9892,41000.0
2013-09-25 13:05:00,30.57,30.59,30.56,30.58,11500.0,22.9816,22.9967,22.9741,22.9892,11500.0
2013-09-25 13:10:00,30.58,30.61,30.58,30.58,13300.0,22.9892,23.0117,22.9892,22.9892,13300.0
2013-09-25 13:15:00,30.59,30.59,30.54,30.54,14400.0,22.9967,22.9967,22.9591,22.9591,14400.0
2013-09-25 13:20:00,30.54,30.54,30.52,30.52,3200.0,22.9591,22.9591,22.9441,22.9441,3200.0
2013-09-25 13:25:00,30.52,30.52,30.48,30.5,27600.0,22.9441,22.9441,22.914,22.929,27600.0
2013-09-25 13:30:00,30.49,30.5,30.42,30.48,126400.0,22.9215,22.929,22.8689,22.914,126400.0
2013-09-25 13:35:00,30.49,30.49,30.45,30.46,19100.0,22.9215,22.9215,22.8914,22.8989,19100.0
2013-09-25 13:40:00,30.46,30.48,30.44,30.46,66400.0,22.8989,22.914,22.8839,22.8989,66400.0
2013-09-25 13:45:00,30.46,30.51,30.45,30.51,27200.0,22.8989,22.9365,22.8914,22.9365,27200.0
2013-09-25 13:50:00,30.51,30.51,30.44,30.48,62900.0,22.9365,22.9365,22.8839,22.914,62900.0
2013-09-25 13:55:00,30.48,30.52,30.48,30.49,34900.0,22.914,22.9441,22.914,22.9215,34900.0
2013-09-25 14:00:00,30.5,30.51,30.47,30.51,37600.0,22.929,22.9365,22.9065,22.9365,37600.0
2013-09-25 14:05:00,30.51,30.52,30.46,30.48,65700.0,22.9365,22.9441,22.8989,22.914,65700.0
2013-09-25 14:10:00,30.48,30.5,30.42,30.49,119400.0,22.914,22.929,22.8689,22.9215,119400.0
2013-09-25 14:15:00,30.48,30.53,30.46,30.5,56300.0,22.914,22.9516,22.8989,22.929,56300.0
2013-09-25 14:20:00,30.5,30.52,30.49,30.5,48500.0,22.929,22.9441,22.9215,22.929,48500.0
2013-09-25 14:25:00,30.5,30.54,30.5,30.53,67500.0,22.929,22.9591,22.929,22.9516,67500.0
2013-09-25 14:30:00,30.52,30.54,30.49,30.51,28200.0,22.9441,22.9591,22.9215,22.9365,28200.0
2013-09-25 14:35:00,30.5,30.52,30.47,30.51,39000.0,22.929,22.9441,22.9065,22.9365,39000.0
2013-09-25 14:40:00,30.51,30.54,30.49,30.53,30600.0,22.9365,22.9591,22.9215,22.9516,30600.0
2013-09-25 14:45:00,30.53,30.57,30.53,30.57,44500.0,22.9516,22.9816,22.9516,22.9816,44500.0
2013-09-25 14:50:00,30.56,30.57,30.54,30.55,30300.0,22.9741,22.9816,22.9591,22.9666,30300.0
2013-09-25 14:55:00,30.55,30.59,30.52,30.54,61700.0,22.9666,22.9967,22.9441,22.9591,61700.0
2013-09-25 15:00:00,30.54,30.56,30.52,30.52,40000.0,22.9591,22.9741,22.9441,22.9441,40000.0
2013-09-25 15:05:00,30.52,30.56,30.5,30.56,47400.0,22.9441,22.9741,22.929,22.9741,47400.0
2013-09-25 15:10:00,30.55,30.61,30.55,30.58,47400.0,22.9666,23.0117,22.9666,22.9892,47400.0
2013-09-25 15:15:00,30.58,30.59,30.56,30.58,36700.0,22.9892,22.9967,22.9741,22.9892,36700.0
2013-09-25 15:20:00,30.58,30.58,30.52,30.54,60400.0,22.9892,22.9892,22.9441,22.9591,60400.0
2013-09-25 15:25:00,30.53,30.54,30.5,30.53,101800.0,22.9516,22.9591,22.929,22.9516,101800.0
2013-09-25 15:30:00,30.53,30.54,30.5,30.53,59200.0,22.9516,22.9591,22.929,22.9516,59200.0
2013-09-25 15:35:00,30.53,30.56,30.52,30.54,79900.0,22.9516,22.9741,22.9441,22.9591,79900.0
2013-09-25 15:40:00,30.54,30.56,30.53,30.55,86400.0,22.9591,22.9741,22.9516,22.9666,86400.0
2013-09-25 15:45:00,30.55,30.56,30.5,30.53,96000.0,22.9666,22.9741,22.929,22.9516,96000.0
2013-09-25 15:50:00,30.53,30.56,30.52,30.56,163900.0,22.9516,22.9741,22.9441,22.9741,163900.0
2013-09-25 15:55:00,30.55,30.56,30.52,30.53,281000.0,22.9666,22.9741,22.9441,22.9516,281000.0
2013-09-26 09:30:00,30.53,30.63,30.5,30.61,56000.0,22.9516,23.0267,22.929,23.0117,56000.0
2013-09-26 09:35:00,30.6,30.8,30.57,30.79,44700.0,23.0042,23.1545,22.9816,23.147,44700.0
2013-09-26 09:40:00,30.78,30.81,30.77,30.8,19100.0,23.1395,23.1621,23.132,23.1545,19100.0
2013-09-26 09:45:00,30.8,30.81,30.75,30.76,45400.0,23.1545,23.1621,23.117,23.1245,45400.0
2013-09-26 09:50:00,30.76,30.79,30.68,30.69,26000.0,23.1245,23.147,23.0643,23.0719,26000.0
2013-09-26 09:55:00,30.69,30.7,30.66,30.66,13500.0,23.0719,23.0794,23.0493,23.0493,13500.0
2013-09-26 10:00:00,30.66,30.68,30.64,30.67,39700.0,23.0493,23.0643,23.0343,23.0568,39700.0
2013-09-26 10:05:00,30.67,30.7,30.66,30.68,26000.0,23.0568,23.0794,23.0493,23.0643,26000.0
2013-09-26 10:10:00,30.68,30.75,30.68,30.69,133200.0,23.0643,23.117,23.0643,23.0719,133200.0
2013-09-26 10:15:00,30.69,30.72,30.67,30.72,81600.0,23.0719,23.0944,23.0568,23.0944,81600.0
2013-09-26 10:20:00,30.71,30.73,30.7,30.71,24800.0,23.0869,23.1019,23.0794,23.0869,24800.0
2013-09-26 10:25:00,30.72,30.73,30.7,30.71,35500.0,23.0944,23.1019,23.0794,23.0869,35500.0
2013-09-26 10:30:00,30.71,30.75,30.71,30.71,14500.0,23.0869,23.117,23.0869,23.0869,14500.0
2013-09-26 10:35:00,30.71,30.71,30.7,30.7,13400.0,23.0869,23.0869,23.0794,23.0794,13400.0
2013-09-26 10:40:00,30.7,30.72,30.66,30.66,102000.0,23.0794,23.0944,23.0493,23.0493,102000.0
2013-09-26 10:45:00,30.66,30.66,30.56,30.58,32200.0,23.0493,23.0493,22.9741,22.9892,32200.0
2013-09-26 10:50:00,30.59,30.61,30.55,30.58,32900.0,22.9967,23.0117,22.9666,22.9892,32900.0
2013-09-26 10:55:00,30.58,30.64,30.57,30.62,96300.0,22.9892,23.0343,22.9816,23.0192,96300.0
2013-09-26 11:00:00,30.62,30.62,30.55,30.57,61600.0,23.0192,23.0192,22.9666,22.9816,61600.0
2013-09-26 11:05:00,30.57,30.59,30.54,30.58,18300.0,22.9816,22.9967,22.9591,22.9892,18300.0
2013-09-26 11:10:00,30.58,30.59,30.53,30.55,18900.0,22.9892,22.9967,22.9516,22.9666,18900.0
2013-09-26 11:15:00,30.55,30.58,30.55,30.57,36200.0,22.9666,22.9892,22.9666,22.9816,36200.0
2013-09-26 11:20:00,30.57,30.61,30.55,30.6,16400.0,22.9816,23.0117,22.9666,23.0042,16400.0
2013-09-26 11:25:00,30.6,30.62,30.6,30.61,29200.0,23.0042,23.0192,23.0042,23.0117,29200.0
2013-09-26 11:30:00,30.61,30.63,30.6,30.61,30700.0,23.0117,23.0267,23.0042,23.0117,30700.0
2013-09-26 11:35:00,30.61,30.63,30.6,30.61,43300.0,23.0117,23.0267,23.0042,23.0117,43300.0
2013-09-26 11:40:00,30.61,30.63,30.6,30.61,38200.0,23.0117,23.0267,23.0042,23.0117,38200.0
2013-09-26 11:45:00,30.61,30.63,30.61,30.62,25500.0,23.0117,23.0267,23.0117,23.0192,25500.0
2013-09-26 11:50:00,30.62,30.63,30.61,30.62,30600.0,23.0192,23.0267,23.0117,23.0192,30600.0
2013-09-26 11:55:00,30.62,30.64,30.62,30.64,6300.0,23.0192,23.0343,23.0192,23.0343,6300.0
2013-09-26 12:00:00,30.64,30.65,30.62,30.62,10000.0,23.0343,23.0418,23.0192,23.0192,10000.0
2013-09-26 12:05:00,30.62,30.63,30.61,30.61,5300.0,23.0192,23.0267,23.0117,23.0117,5300.0
2013-09-26 12:10:00,30.61,30.63,30.61,30.61,18100.0,23.0117,23.0267,23.0117,23.0117,18100.0
2013-09-26 12:15:00,30.62,30.62,30.58,30.6,39200.0,23.0192,23.0192,22.9892,23.0042,39200.0
2013-09-26 12:20:00,30.6,30.62,30.6,30.62,11400.0,23.0042,23.0192,23.0042,23.0192,11400.0
2013-09-26 12:25:00,30.61,30.64,30.61,30.64,8400.0,23.0117,23.0343,23.0117,23.0343,8400.0
2013-09-26 12:30:00,30.64,30.67,30.64,30.67,13700.0,23.0343,23.0568,23.0343,23.0568,13700.0
2013-09-26 12:35:00,30.67,30.68,30.66,30.66,4100.0,23.0568,23.0643,23.0493,23.0493,4100.0
2013-09-26 12:40:00,30.65,30.65,30.63,30.63,14500.0,23.0418,23.0418,23.0267,23.0267,14500.0
2013-09-26 12:45:00,30.64,30.64,30.61,30.63,32800.0,23.0343,23.0343,23.0117,23.0267,32800.0
2013-09-26 12:50:00,30.64,30.64,30.62,30.63,68400.0,23.0343,23.0343,23.0192,23.0267,68400.0
2013-09-26 12:55:00,30.63,30.65,30.63,30.64,11000.0,23.0267,23.0418,23.0267,23.0343,11000.0
2013-09-26 13:00:00,30.65,30.67,30.65,30.67,7500.0,23.0418,23.0568,23.0418,23.0568,7500.0
2013-09-26 13:05:00,30.67,30.7,30.66,30.68,19400.0,23.0568,23.0794,23.0493,23.0643,19400.0
2013-09-26 13:10:00,30.69,30.7,30.68,30.7,3600.0,23.0719,23.0794,23.0643,23.0794,3600.0
2013-09-26 13:15:00,30.7,30.71,30.68,30.7,23400.0,23.0794,23.0869,23.0643,23.0794,23400.0
2013-09-26 13:20:00,30.71,30.71,30.7,30.71,20200.0,23.0869,23.0869,23.0794,23.0869,20200.0
2013-09-26 13:25:00,30.7,30.71,30.7,30.7,9100.0,23.0794,23.0869,23.0794,23.0794,9100.0
2013-09-26 13:30:00,30.7,30.72,30.7,30.7,34300.0,23.0794,23.0944,23.0794,23.0794,34300.0
2013-09-26 13:35:00,30.7,30.71,30.69,30.69,74100.0,23.0794,23.0869,23.0719,23.0719,74100.0
2013-09-26 13:40:00,30.69,30.71,30.64,30.65,58900.0,23.0719,23.0869,23.0343,23.0418,58900.0
2013-09-26 13:45:00,30.65,30.66,30.63,30.66,23800.0,23.0418,23.0493,23.0267,23.0493,23800.0
2013-09-26 13:50:00,30.66,30.68,30.66,30.67,13300.0,23.0493,23.0643,23.0493,23.0568,13300.0
2013-09-26 13:55:00,30.67,30.68,30.67,30.67,14100.0,23.0568,23.0643,23.0568,23.0568,14100.0
2013-09-26 14:00:00,30.67,30.67,30.59,30.59,34500.0,23.0568,23.0568,22.9967,22.9967,34500.0
2013-09-26 14:05:00,30.59,30.59,30.55,30.57,29400.0,22.9967,22.9967,22.9666,22.9816,29400.0
2013-09-26 14:10:00,30.58,30.58,30.54,30.57,38300.0,22.9892,22.9892,22.9591,22.9816,38300.0
2013-09-26 14:15:00,30.57,30.58,30.56,30.56,15800.0,22.9816,22.9892,22.9741,22.9741,15800.0
2013-09-26 14:20:00,30.56,30.57,30.52,30.52,62100.0,22.9741,22.9816,22.9441,22.9441,62100.0
2013-09-26 14:25:00,30.52,30.55,30.51,30.54,30300.0,22.9441,22.9666,22.9365,22.9591,30300.0
2013-09-26 14:30:00,30.55,30.55,30.52,30.55,20700.0,22.9666,22.9666,22.9441,22.9666,20700.0
2013-09-26 14:35:00,30.55,30.56,30.52,30.52,30300.0,22.9666,22.9741,22.9441,22.9441,30300.0
2013-09-26 14:40:00,30.53,30.54,30.5,30.53,80700.0,22.9516,22.9591,22.929,22.9516,80700.0
2013-09-26 14:45:00,30.53,30.54,30.5,30.5,18900.0,22.9516,22.9591,22.929,22.929,18900.0
2013-09-26 14:50:00,30.5,30.51,30.49,30.5,43200.0,22.929,22.9365,22.9215,22.929,43200.0
2013-09-26 14:55:00,30.51,30.54,30.51,30.51,26900.0,22.9365,22.9591,22.9365,22.9365,26900.0
2013-09-26 15:00:00,30.51,30.53,30.5,30.51,14800.0,22.9365,22.9516,22.929,22.9365,14800.0
2013-09-26 15:05:00,30.52,30.55,30.51,30.54,28500.0,22.9441,22.9666,22.9365,22.9591,28500.0
2013-09-26 15:10:00,30.54,30.54,30.48,30.49,42800.0,22.9591,22.9591,22.914,22.9215,42800.0
2013-09-26 15:15:00,30.49,30.52,30.48,30.51,58200.0,22.9215,22.9441,22.914,22.9365,58200.0
2013-09-26 15:20:00,30.51,30.52,30.5,30.5,37800.0,22.9365,22.9441,22.929,22.929,37800.0
2013-09-26 15:25:00,30.5,30.52,30.48,30.49,76900.0,22.929,22.9441,22.914,22.9215,76900.0
2013-09-26 15:30:00,30.49,30.54,30.48,30.51,97900.0,22.9215,22.9591,22.914,22.9365,97900.0
2013-09-26 15:35:00,30.5,30.54,30.49,30.54,103400.0,22.929,22.9591,22.9215,22.9591,103400.0
2013-09-26 15:40:00,30.54,30.58,30.53,30.58,61600.0,22.9591,22.9892,22.9516,22.9892,61600.0
2013-09-26 15:45:00,30.58,30.62,30.55,30.62,88200.0,22.9892,23.0192,22.9666,23.0192,88200.0
2013-09-26 15:50:00,30.62,30.62,30.6,30.61,89800.0,23.0192,23.0192,23.0042,23.0117,89800.0
2013-09-26 15:55:00,30.6,30.61,30.57,30.59,254600.0,23.0042,23.0117,22.9816,22.9967,254600.0
2013-09-27 09:30:00,30.28,30.31,30.11,30.21,105700.0,22.7636,22.7862,22.6358,22.711,105700.0
2013-09-27 09:35:00,30.2,30.37,30.2,30.32,49800.0,22.7035,22.8313,22.7035,22.7937,49800.0
2013-09-27 09:40:00,30.32,30.32,30.2,30.25,48000.0,22.7937,22.7937,22.7035,22.7411,48000.0
2013-09-27 09:45:00,30.25,30.35,30.23,30.35,66900.0,22.7411,22.8163,22.726,22.8163,66900.0
2013-09-27 09:50:00,30.34,30.36,30.29,30.31,39300.0,22.8087,22.8238,22.7711,22.7862,39300.0
2013-09-27 09:55:00,30.31,30.36,30.28,30.32,46900.0,22.7862,22.8238,22.7636,22.7937,46900.0
2013-09-27 10:00:00,30.32,30.33,30.2,30.2,66600.0,22.7937,22.8012,22.7035,22.7035,66600.0
2013-09-27 10:05:00,30.2,30.33,30.2,30.24,93900.0,22.7035,22.8012,22.7035,22.7336,93900.0
2013-09-27 10:10:00,30.25,30.26,30.2,30.22,49300.0,22.7411,22.7486,22.7035,22.7185,49300.0
2013-09-27 10:15:00,30.22,30.28,30.21,30.21,61100.0,22.7185,22.7636,22.711,22.711,61100.0
2013-09-27 10:20:00,30.21,30.23,30.18,30.19,48100.0,22.711,22.726,22.6884,22.696,48100.0
2013-09-27 10:25:00,30.19,30.21,30.18,30.2,36900.0,22.696,22.711,22.6884,22.7035,36900.0
2013-09-27 10:30:00,30.21,30.27,30.2,30.26,47100.0,22.711,22.7561,22.7035,22.7486,47100.0
2013-09-27 10:35:00,30.26,30.28,30.25,30.26,40100.0,22.7486,22.7636,22.7411,22.7486,40100.0
2013-09-27 10:40:00,30.26,30.27,30.23,30.26,48200.0,22.7486,22.7561,22.726,22.7486,48200.0
2013-09-27 10:45:00,30.27,30.3,30.26,30.27,31800.0,22.7561,22.7787,22.7486,22.7561,31800.0
2013-09-27 10:50:00,30.27,30.27,30.23,30.23,40500.0,22.7561,22.7561,22.726,22.726,40500.0
2013-09-27 10:55:00,30.23,30.26,30.23,30.26,24800.0,22.726,22.7486,22.726,22.7486,24800.0
2013-09-27 11:00:00,30.27,30.3,30.24,30.25,43100.0,22.7561,22.7787,22.7336,22.7411,43100.0
2013-09-27 11:05:00,30.25,30.27,30.21,30.24,56700.0,22.7411,22.7561,22.711,22.7336,56700.0
2013-09-27 11:10:00,30.24,30.27,30.23,30.25,35600.0,22.7336,22.7561,22.726,22.7411,35600.0
2013-09-27 11:15:00,30.24,30.25,30.21,30.22,38300.0,22.7336,22.7411,22.711,22.7185,38300.0
2013-09-27 11:20:00,30.23,30.25,30.21,30.24,33700.0,22.726,22.7411,22.711,22.7336,33700.0
2013-09-27 11:25:00,30.23,30.24,30.22,30.23,23900.0,22.726,22.7336,22.7185,22.726,23900.0
2013-09-27 11:30:00,30.23,30.24,30.22,30.24,18500.0,22.726,22.7336,22.7185,22.7336,18500.0
2013-09-27 11:35:00,30.24,30.3,30.23,30.29,24500.0,22.7336,22.7787,22.726,22.7711,24500.0
2013-09-27 11:40:00,30.29,30.32,30.29,30.3,9500.0,22.7711,22.7937,22.7711,22.7787,9500.0
2013-09-27 11:45:00,30.29,30.3,30.27,30.29,24800.0,22.7711,22.7787,22.7561,22.7711,24800.0
2013-09-27 11:50:00,30.28,30.3,30.27,30.29,7200.0,22.7636,22.7787,22.7561,22.7711,7200.0
2013-09-27 11:55:00,30.28,30.32,30.28,30.29,14900.0,22.7636,22.7937,22.7636,22.7711,14900.0
2013-09-27 12:00:00,30.29,30.33,30.29,30.33,5300.0,22.7711,22.8012,22.7711,22.8012,5300.0
2013-09-27 12:05:00,30.32,30.32,30.28,30.28,10700.0,22.7937,22.7937,22.7636,22.7636,10700.0
2013-09-27 12:10:00,30.29,30.29,30.25,30.28,12400.0,22.7711,22.7711,22.7411,22.7636,12400.0
2013-09-27 12:15:00,30.28,30.31,30.27,30.31,7800.0,22.7636,22.7862,22.7561,22.7862,7800.0
2013-09-27 12:20:00,30.31,30.32,30.3,30.31,12200.0,22.7862,22.7937,22.7787,22.7862,12200.0
2013-09-27 12:25:00,30.31,30.32,30.3,30.31,9100.0,22.7862,22.7937,22.7787,22.7862,9100.0
2013-09-27 12:30:00,30.3,30.33,30.3,30.33,9500.0,22.7787,22.8012,22.7787,22.8012,9500.0
2013-09-27 12:35:00,30.33,30.33,30.29,30.29,36400.0,22.8012,22.8012,22.7711,22.7711,36400.0
2013-09-27 12:40:00,30.29,30.29,30.27,30.28,16900.0,22.7711,22.7711,22.7561,22.7636,16900.0
2013-09-27 12:45:00,30.28,30.29,30.26,30.26,17700.0,22.7636,22.7711,22.7486,22.7486,17700.0
2013-09-27 12:50:00,30.27,30.29,30.27,30.29,16700.0,22.7561,22.7711,22.7561,22.7711,16700.0
2013-09-27 12:55:00,30.29,30.3,30.26,30.27,18000.0,22.7711,22.7787,22.7486,22.7561,18000.0
2013-09-27 13:00:00,30.27,30.28,30.25,30.26,11100.0,22.7561,22.7636,22.7411,22.7486,11100.0
2013-09-27 13:05:00,30.26,30.27,30.25,30.27,6400.0,22.7486,22.7561,22.7411,22.7561,6400.0
2013-09-27 13:10:00,30.27,30.29,30.26,30.28,8300.0,22.7561,22.7711,22.7486,22.7636,8300.0
2013-09-27 13:15:00,30.29,30.29,30.25,30.25,15100.0,22.7711,22.7711,22.7411,22.7411,15100.0
2013-09-27 13:20:00,30.25,30.25,30.22,30.24,17300.0,22.7411,22.7411,22.7185,22.7336,17300.0
2013-09-27 13:25:00,30.24,30.24,30.22,30.22,17700.0,22.7336,22.7336,22.7185,22.7185,17700.0
2013-09-27 13:30:00,30.22,30.26,30.21,30.25,18400.0,22.7185,22.7486,22.711,22.7411,18400.0
2013-09-27 13:35:00,30.25,30.26,30.24,30.25,11200.0,22.7411,22.7486,22.7336,22.7411,11200.0
2013-09-27 13:40:00,30.25,30.26,30.24,30.25,8100.0,22.7411,22.7486,22.7336,22.7411,8100.0
2013-09-27 13:45:00,30.24,30.25,30.23,30.23,9200.0,22.7336,22.7411,22.726,22.726,9200.0
2013-09-27 13:50:00,30.24,30.24,30.21,30.22,32500.0,22.7336,22.7336,22.711,22.7185,32500.0
2013-09-27 13:55:00,30.22,30.22,30.19,30.21,30100.0,22.7185,22.7185,22.696,22.711,30100.0
2013-09-27 14:00:00,30.22,30.22,30.2,30.22,14000.0,22.7185,22.7185,22.7035,22.7185,14000.0
2013-09-27 14:05:00,30.22,30.23,30.18,30.18,27100.0,22.7185,22.726,22.6884,22.6884,27100.0
2013-09-27 14:10:00,30.18,30.21,30.18,30.2,8400.0,22.6884,22.711,22.6884,22.7035,8400.0
2013-09-27 14:15:00,30.2,30.2,30.18,30.18,21300.0,22.7035,22.7035,22.6884,22.6884,21300.0
2013-09-27 14:20:00,30.19,30.2,30.18,30.2,9400.0,22.696,22.7035,22.6884,22.7035,9400.0
2013-09-27 14:25:00,30.2,30.21,30.18,30.2,18700.0,22.7035,22.711,22.6884,22.7035,18700.0
2013-09-27 14:30:00,30.2,30.21,30.18,30.19,29000.0,22.7035,22.711,22.6884,22.696,29000.0
2013-09-27 14:35:00,30.19,30.2,30.17,30.2,21900.0,22.696,22.7035,22.6809,22.7035,21900.0
2013-09-27 14:40:00,30.2,30.22,30.2,30.21,14500.0,22.7035,22.7185,22.7035,22.711,14500.0
2013-09-27 14:45:00,30.21,30.24,30.21,30.21,25900.0,22.711,22.7336,22.711,22.711,25900.0
2013-09-27 14:50:00,30.21,30.21,30.2,30.2,9100.0,22.711,22.711,22.7035,22.7035,9100.0
2013-09-27 14:55:00,30.21,30.23,30.19,30.2,66600.0,22.711,22.726,22.696,22.7035,66600.0
2013-09-27 15:00:00,30.2,30.21,30.18,30.18,29200.0,22.7035,22.711,22.6884,22.6884,29200.0
2013-09-27 15:05:00,30.18,30.2,30.17,30.18,32900.0,22.6884,22.7035,22.6809,22.6884,32900.0
2013-09-27 15:10:00,30.18,30.21,30.18,30.19,31900.0,22.6884,22.711,22.6884,22.696,31900.0
2013-09-27 15:15:00,30.19,30.2,30.17,30.18,19400.0,22.696,22.7035,22.6809,22.6884,19400.0
2013-09-27 15:20:00,30.17,30.2,30.17,30.18,23100.0,22.6809,22.7035,22.6809,22.6884,23100.0
2013-09-27 15:25:00,30.19,30.22,30.19,30.22,33600.0,22.696,22.7185,22.696,22.7185,33600.0
2013-09-27 15:30:00,30.22,30.23,30.2,30.2,26100.0,22.7185,22.726,22.7035,22.7035,26100.0
2013-09-27 15:35:00,30.2,30.25,30.19,30.24,52000.0,22.7035,22.7411,22.696,22.7336,52000.0
2013-09-27 15:40:00,30.24,30.25,30.22,30.24,52400.0,22.7336,22.7411,22.7185,22.7336,52400.0
2013-09-27 15:45:00,30.24,30.25,30.19,30.2,124600.0,22.7336,22.7411,22.696,22.7035,124600.0
2013-09-27 15:50:00,30.2,30.27,30.19,30.25,84200.0,22.7035,22.7561,22.696,22.7411,84200.0
2013-09-27 15:55:00,30.25,30.27,30.23,30.23,196400.0,22.7411,22.7561,22.726,22.726,196400.0
2013-09-30 09:30:00,29.97,30.01,29.82,29.87,195400.0,22.5306,22.5606,22.4178,22.4554,195400.0
2013-09-30 09:35:00,29.86,29.97,29.83,29.96,40100.0,22.4479,22.5306,22.4253,22.5231,40100.0
2013-09-30 09:40:00,29.96,30.0,29.93,29.94,17800.0,22.5231,22.5531,22.5005,22.508,17800.0
2013-09-30 09:45:00,29.93,29.97,29.86,29.88,70700.0,22.5005,22.5306,22.4479,22.4629,70700.0
2013-09-30 09:50:00,29.88,29.94,29.86,29.91,33400.0,22.4629,22.508,22.4479,22.4855,33400.0
2013-09-30 09:55:00,29.92,30.01,29.9,29.98,66500.0,22.493,22.5606,22.478,22.5381,66500.0
2013-09-30 10:00:00,29.99,30.04,29.97,30.02,45800.0,22.5456,22.5832,22.5306,22.5682,45800.0
2013-09-30 10:05:00,30.03,30.18,30.01,30.18,176000.0,22.5757,22.6884,22.5606,22.6884,176000.0
2013-09-30 10:10:00,30.18,30.24,30.18,30.21,131100.0,22.6884,22.7336,22.6884,22.711,131100.0
2013-09-30 10:15:00,30.2,30.26,30.2,30.26,38000.0,22.7035,22.7486,22.7035,22.7486,38000.0
2013-09-30 10:20:00,30.26,30.32,30.25,30.27,54300.0,22.7486,22.7937,22.7411,22.7561,54300.0
2013-09-30 10:25:00,30.28,30.34,30.27,30.32,60100.0,22.7636,22.8087,22.7561,22.7937,60100.0
2013-09-30 10:30:00,30.31,30.32,30.29,30.31,92600.0,22.7862,22.7937,22.7711,22.7862,92600.0
2013-09-30 10:35:00,30.31,30.33,30.3,30.32,61400.0,22.7862,22.8012,22.7787,22.7937,61400.0
2013-09-30 10:40:00,30.32,30.34,30.3,30.32,37000.0,22.7937,22.8087,22.7787,22.7937,37000.0
2013-09-30 10:45:00,30.32,30.32,30.26,30.27,77000.0,22.7937,22.7937,22.7486,22.7561,77000.0
2013-09-30 10:50:00,30.26,30.27,30.19,30.2,44400.0,22.7486,22.7561,22.696,22.7035,44400.0
2013-09-30 10:55:00,30.2,30.22,30.17,30.2,41200.0,22.7035,22.7185,22.6809,22.7035,41200.0
2013-09-30 11:00:00,30.19,30.24,30.19,30.24,27200.0,22.696,22.7336,22.696,22.7336,27200.0
2013-09-30 11:05:00,30.22,30.27,30.22,30.27,43100.0,22.7185,22.7561,22.7185,22.7561,43100.0
2013-09-30 11:10:00,30.26,30.27,30.22,30.22,101100.0,22.7486,22.7561,22.7185,22.7185,101100.0
2013-09-30 11:15:00,30.23,30.24,30.2,30.2,31700.0,22.726,22.7336,22.7035,22.7035,31700.0
2013-09-30 11:20:00,30.21,30.23,30.2,30.22,41000.0,22.711,22.726,22.7035,22.7185,41000.0
2013-09-30 11:25:00,30.22,30.23,30.2,30.2,12600.0,22.7185,22.726,22.7035,22.7035,12600.0
2013-09-30 11:30:00,30.21,30.23,30.2,30.2,13200.0,22.711,22.726,22.7035,22.7035,13200.0
2013-09-30 11:35:00,30.2,30.22,30.18,30.18,21000.0,22.7035,22.7185,22.6884,22.6884,21000.0
2013-09-30 11:40:00,30.19,30.2,30.17,30.18,25800.0,22.696,22.7035,22.6809,22.6884,25800.0
2013-09-30 11:45:00,30.18,30.2,30.14,30.15,25400.0,22.6884,22.7035,22.6584,22.6659,25400.0
2013-09-30 11:50:00,30.15,30.18,30.15,30.17,17200.0,22.6659,22.6884,22.6659,22.6809,17200.0
2013-09-30 11:55:00,30.18,30.2,30.17,30.2,9500.0,22.6884,22.7035,22.6809,22.7035,9500.0
2013-09-30 12:00:00,30.2,30.2,30.16,30.16,37600.0,22.7035,22.7035,22.6734,22.6734,37600.0
2013-09-30 12:05:00,30.17,30.21,30.17,30.19,37500.0,22.6809,22.711,22.6809,22.696,37500.0
2013-09-30 12:10:00,30.18,30.2,30.16,30.19,21000.0,22.6884,22.7035,22.6734,22.696,21000.0
2013-09-30 12:15:00,30.19,30.2,30.14,30.16,38100.0,22.696,22.7035,22.6584,22.6734,38100.0
2013-09-30 12:20:00,30.15,30.17,30.14,30.15,20300.0,22.6659,22.6809,22.6584,22.6659,20300.0
2013-09-30 12:25:00,30.14,30.16,30.14,30.15,38000.0,22.6584,22.6734,22.6584,22.6659,38000.0
2013-09-30 12:30:00,30.15,30.15,30.13,30.15,46800.0,22.6659,22.6659,22.6509,22.6659,46800.0
2013-09-30 12:35:00,30.16,30.18,30.14,30.16,35200.0,22.6734,22.6884,22.6584,22.6734,35200.0
2013-09-30 12:40:00,30.16,30.19,30.14,30.18,41400.0,22.6734,22.696,22.6584,22.6884,41400.0
2013-09-30 12:45:00,30.18,30.2,30.16,30.18,30000.0,22.6884,22.7035,22.6734,22.6884,30000.0
2013-09-30 12:50:00,30.17,30.18,30.15,30.16,32900.0,22.6809,22.6884,22.6659,22.6734,32900.0
2013-09-30 12:55:00,30.16,30.16,30.15,30.15,12400.0,22.6734,22.6734,22.6659,22.6659,12400.0
2013-09-30 13:00:00,30.15,30.17,30.14,30.15,45900.0,22.6659,22.6809,22.6584,22.6659,45900.0
2013-09-30 13:05:00,30.16,30.16,30.14,30.15,18300.0,22.6734,22.6734,22.6584,22.6659,18300.0
2013-09-30 13:10:00,30.14,30.14,30.12,30.13,14100.0,22.6584,22.6584,22.6433,22.6509,14100.0
2013-09-30 13:15:00,30.14,30.26,30.13,30.25,107600.0,22.6584,22.7486,22.6509,22.7411,107600.0
2013-09-30 13:20:00,30.26,30.27,30.22,30.22,25800.0,22.7486,22.7561,22.7185,22.7185,25800.0
2013-09-30 13:25:00,30.22,30.24,30.19,30.24,58900.0,22.7185,22.7336,22.696,22.7336,58900.0
2013-09-30 13:30:00,30.23,30.29,30.23,30.27,29100.0,22.726,22.7711,22.726,22.7561,29100.0
2013-09-30 13:35:00,30.27,30.32,30.23,30.24,66900.0,22.7561,22.7937,22.726,22.7336,66900.0
2013-09-30 13:40:00,30.25,30.29,30.25,30.26,25900.0,22.7411,22.7711,22.7411,22.7486,25900.0
2013-09-30 13:45:00,30.26,30.31,30.26,30.3,18700.0,22.7486,22.7862,22.7486,22.7787,18700.0
2013-09-30 13:50:00,30.3,30.32,30.27,30.27,23900.0,22.7787,22.7937,22.7561,22.7561,23900.0
2013-09-30 13:55:00,30.27,30.27,30.16,30.22,68200.0,22.7561,22.7561,22.6734,22.7185,68200.0
2013-09-30 14:00:00,30.22,30.24,30.2,30.24,34900.0,22.7185,22.7336,22.7035,22.7336,34900.0
2013-09-30 14:05:00,30.24,30.25,30.2,30.25,16000.0,22.7336,22.7411,22.7035,22.7411,16000.0
2013-09-30 14:10:00,30.25,30.25,30.18,30.19,18500.0,22.7411,22.7411,22.6884,22.696,18500.0
2013-09-30 14:15:00,30.19,30.2,30.17,30.17,21900.0,22.696,22.7035,22.6809,22.6809,21900.0
2013-09-30 14:20:00,30.17,30.18,30.14,30.16,27100.0,22.6809,22.6884,22.6584,22.6734,27100.0
2013-09-30 14:25:00,30.15,30.21,30.15,30.18,24200.0,22.6659,22.711,22.6659,22.6884,24200.0
2013-09-30 14:30:00,30.19,30.26,30.19,30.25,35000.0,22.696,22.7486,22.696,22.7411,35000.0
2013-09-30 14:35:00,30.25,30.26,30.23,30.23,23700.0,22.7411,22.7486,22.726,22.726,23700.0
2013-09-30 14:40:00,30.25,30.26,30.21,30.24,35200.0,22.7411,22.7486,22.711,22.7336,35200.0
2013-09-30 14:45:00,30.24,30.28,30.24,30.28,9000.0,22.7336,22.7636,22.7336,22.7636,9000.0
2013-09-30 14:50:00,30.28,30.28,30.24,30.25,28300.0,22.7636,22.7636,22.7336,22.7411,28300.0
2013-09-30 14:55:00,30.25,30.26,30.22,30.23,42700.0,22.7411,22.7486,22.7185,22.726,42700.0
2013-09-30 15:00:00,30.23,30.23,30.15,30.15,68500.0,22.726,22.726,22.6659,22.6659,68500.0
2013-09-30 15:05:00,30.15,30.16,30.13,30.14,42600.0,22.6659,22.6734,22.6509,22.6584,42600.0
2013-09-30 15:10:00,30.15,30.15,30.09,30.11,44600.0,22.6659,22.6659,22.6208,22.6358,44600.0
2013-09-30 15:15:00,30.1,30.14,30.08,30.14,64300.0,22.6283,22.6584,22.6133,22.6584,64300.0
2013-09-30 15:20:00,30.13,30.2,30.13,30.16,50400.0,22.6509,22.7035,22.6509,22.6734,50400.0
2013-09-30 15:25:00,30.17,30.18,30.15,30.15,29500.0,22.6809,22.6884,22.6659,22.6659,29500.0
2013-09-30 15:30:00,30.16,30.17,30.11,30.12,62000.0,22.6734,22.6809,22.6358,22.6433,62000.0
2013-09-30 15:35:00,30.12,30.17,30.11,30.12,78900.0,22.6433,22.6809,22.6358,22.6433,78900.0
2013-09-30 15:40:00,30.12,30.14,30.09,30.12,78400.0,22.6433,22.6584,22.6208,22.6433,78400.0
2013-09-30 15:45:00,30.13,30.2,30.13,30.15,142700.0,22.6509,22.7035,22.6509,22.6659,142700.0
2013-09-30 15:50:00,30.15,30.18,30.13,30.15,120400.0,22.6659,22.6884,22.6509,22.6659,120400.0
2013-09-30 15:55:00,30.16,30.19,30.15,30.18,499800.0,22.6734,22.696,22.6659,22.6884,499800.0
2013-10-01 09:30:00,30.29,30.38,30.22,30.35,88200.0,22.7711,22.8388,22.7185,22.8163,88200.0
2013-10-01 09:35:00,30.34,30.48,30.33,30.41,51400.0,22.8087,22.914,22.8012,22.8614,51400.0
2013-10-01 09:40:00,30.4,30.47,30.4,30.45,57500.0,22.8538,22.9065,22.8538,22.8914,57500.0
2013-10-01 09:45:00,30.45,30.46,30.39,30.43,50800.0,22.8914,22.8989,22.8463,22.8764,50800.0
2013-10-01 09:50:00,30.43,30.43,30.35,30.38,53200.0,22.8764,22.8764,22.8163,22.8388,53200.0
2013-10-01 09:55:00,30.36,30.37,30.32,30.32,46600.0,22.8238,22.8313,22.7937,22.7937,46600.0
2013-10-01 10:00:00,30.32,30.45,30.32,30.45,72100.0,22.7937,22.8914,22.7937,22.8914,72100.0
2013-10-01 10:05:00,30.45,30.49,30.43,30.45,56200.0,22.8914,22.9215,22.8764,22.8914,56200.0
2013-10-01 10:10:00,30.45,30.46,30.34,30.34,106900.0,22.8914,22.8989,22.8087,22.8087,106900.0
2013-10-01 10:15:00,30.34,30.39,30.32,30.39,40300.0,22.8087,22.8463,22.7937,22.8463,40300.0
2013-10-01 10:20:00,30.39,30.58,30.39,30.57,89900.0,22.8463,22.9892,22.8463,22.9816,89900.0
2013-10-01 10:25:00,30.58,30.58,30.53,30.53,153800.0,22.9892,22.9892,22.9516,22.9516,153800.0
2013-10-01 10:30:00,30.53,30.58,30.52,30.57,117400.0,22.9516,22.9892,22.9441,22.9816,117400.0
2013-10-01 10:35:00,30.57,30.57,30.54,30.55,79000.0,22.9816,22.9816,22.9591,22.9666,79000.0
2013-10-01 10:40:00,30.56,30.58,30.55,30.57,52600.0,22.9741,22.9892,22.9666,22.9816,52600.0
2013-10-01 10:45:00,30.58,30.59,30.57,30.58,47700.0,22.9892,22.9967,22.9816,22.9892,47700.0
2013-10-01 10:50:00,30.57,30.58,30.56,30.57,45200.0,22.9816,22.9892,22.9741,22.9816,45200.0
2013-10-01 10:55:00,30.57,30.65,30.56,30.62,109100.0,22.9816,23.0418,22.9741,23.0192,109100.0
2013-10-01 11:00:00,30.62,30.63,30.54,30.54,56700.0,23.0192,23.0267,22.9591,22.9591,56700.0
2013-10-01 11:05:00,30.54,30.57,30.52,30.52,30000.0,22.9591,22.9816,22.9441,22.9441,30000.0
2013-10-01 11:10:00,30.52,30.53,30.49,30.51,20200.0,22.9441,22.9516,22.9215,22.9365,20200.0
2013-10-01 11:15:00,30.5,30.54,30.5,30.54,26600.0,22.929,22.9591,22.929,22.9591,26600.0
2013-10-01 11:20:00,30.53,30.54,30.49,30.5,30000.0,22.9516,22.9591,22.9215,22.929,30000.0
2013-10-01 11:25:00,30.51,30.51,30.45,30.46,41200.0,22.9365,22.9365,22.8914,22.8989,41200.0
2013-10-01 11:30:00,30.46,30.53,30.45,30.53,37100.0,22.8989,22.9516,22.8914,22.9516,37100.0
2013-10-01 11:35:00,30.53,30.54,30.52,30.53,41700.0,22.9516,22.9591,22.9441,22.9516,41700.0
2013-10-01 11:40:00,30.52,30.57,30.52,30.57,146800.0,22.9441,22.9816,22.9441,22.9816,146800.0
2013-10-01 11:45:00,30.57,30.61,30.57,30.59,166100.0,22.9816,23.0117,22.9816,22.9967,166100.0
2013-10-01 11:50:00,30.59,30.67,30.59,30.62,100800.0,22.9967,23.0568,22.9967,23.0192,100800.0
2013-10-01 11:55:00,30.62,30.66,30.61,30.62,33000.0,23.0192,23.0493,23.0117,23.0192,33000.0
2013-10-01 12:00:00,30.62,30.63,30.59,30.62,40800.0,23.0192,23.0267,22.9967,23.0192,40800.0
2013-10-01 12:05:00,30.61,30.67,30.61,30.66,26300.0,23.0117,23.0568,23.0117,23.0493,26300.0
2013-10-01 12:10:00,30.66,30.74,30.66,30.72,115500.0,23.0493,23.1094,23.0493,23.0944,115500.0
2013-10-01 12:15:00,30.71,30.71,30.67,30.71,33200.0,23.0869,23.0869,23.0568,23.0869,33200.0
2013-10-01 12:20:00,30.7,30.71,30.69,30.7,20600.0,23.0794,23.0869,23.0719,23.0794,20600.0
2013-10-01 12:25:00,30.7,30.76,30.69,30.74,42800.0,23.0794,23.1245,23.0719,23.1094,42800.0
2013-10-01 12:30:00,30.72,30.73,30.69,30.71,80100.0,23.0944,23.1019,23.0719,23.0869,80100.0
2013-10-01 12:35:00,30.71,30.71,30.66,30.66,16600.0,23.0869,23.0869,23.0493,23.0493,16600.0
2013-10-01 12:40:00,30.66,30.66,30.65,30.65,9500.0,23.0493,23.0493,23.0418,23.0418,9500.0
2013-10-01 12:45:00,30.65,30.71,30.65,30.71,24300.0,23.0418,23.0869,23.0418,23.0869,24300.0
2013-10-01 12:50:00,30.71,30.75,30.71,30.73,39400.0,23.0869,23.117,23.0869,23.1019,39400.0
2013-10-01 12:55:00,30.73,30.73,30.68,30.69,20000.0,23.1019,23.1019,23.0643,23.0719,20000.0
2013-10-01 13:00:00,30.68,30.7,30.66,30.7,22600.0,23.0643,23.0794,23.0493,23.0794,22600.0
2013-10-01 13:05:00,30.69,30.73,30.69,30.73,31200.0,23.0719,23.1019,23.0719,23.1019,31200.0
2013-10-01 13:10:00,30.73,30.74,30.72,30.72,24000.0,23.1019,23.1094,23.0944,23.0944,24000.0
2013-10-01 13:15:00,30.72,30.76,30.72,30.76,16100.0,23.0944,23.1245,23.0944,23.1245,16100.0
2013-10-01 13:20:00,30.76,30.76,30.71,30.71,24200.0,23.1245,23.1245,23.0869,23.0869,24200.0
2013-10-01 13:25:00,30.71,30.71,30.68,30.69,16400.0,23.0869,23.0869,23.0643,23.0719,16400.0
2013-10-01 13:30:00,30.69,30.7,30.66,30.66,28000.0,23.0719,23.0794,23.0493,23.0493,28000.0
2013-10-01 13:35:00,30.66,30.66,30.63,30.63,43600.0,23.0493,23.0493,23.0267,23.0267,43600.0
2013-10-01 13:40:00,30.63,30.63,30.6,30.61,19400.0,23.0267,23.0267,23.0042,23.0117,19400.0
2013-10-01 13:45:00,30.61,30.67,30.61,30.67,51100.0,23.0117,23.0568,23.0117,23.0568,51100.0
2013-10-01 13:50:00,30.67,30.7,30.64,30.65,28700.0,23.0568,23.0794,23.0343,23.0418,28700.0
2013-10-01 13:55:00,30.65,30.71,30.65,30.7,26200.0,23.0418,23.0869,23.0418,23.0794,26200.0
2013-10-01 14:00:00,30.69,30.69,30.65,30.65,47000.0,23.0719,23.0719,23.0418,23.0418,47000.0
2013-10-01 14:05:00,30.65,30.66,30.65,30.65,32300.0,23.0418,23.0493,23.0418,23.0418,32300.0
2013-10-01 14:10:00,30.66,30.68,30.65,30.68,22600.0,23.0493,23.0643,23.0418,23.0643,22600.0
2013-10-01 14:15:00,30.67,30.68,30.63,30.63,36400.0,23.0568,23.0643,23.0267,23.0267,36400.0
2013-10-01 14:20:00,30.64,30.65,30.63,30.64,23200.0,23.0343,23.0418,23.0267,23.0343,23200.0
2013-10-01 14:25:00,30.63,30.63,30.58,30.6,68800.0,23.0267,23.0267,22.9892,23.0042,68800.0
2013-10-01 14:30:00,30.6,30.61,30.59,30.6,35800.0,23.0042,23.0117,22.9967,23.0042,35800.0
2013-10-01 14:35:00,30.6,30.63,30.58,30.62,61800.0,23.0042,23.0267,22.9892,23.0192,61800.0
2013-10-01 14:40:00,30.62,30.63,30.61,30.61,23100.0,23.0192,23.0267,23.0117,23.0117,23100.0
2013-10-01 14:45:00,30.61,30.62,30.59,30.62,42300.0,23.0117,23.0192,22.9967,23.0192,42300.0
2013-10-01 14:50:00,30.62,30.68,30.62,30.68,96300.0,23.0192,23.0643,23.0192,23.0643,96300.0
2013-10-01 14:55:00,30.68,30.72,30.68,30.7,102400.0,23.0643,23.0944,23.0643,23.0794,102400.0
2013-10-01 15:00:00,30.69,30.7,30.64,30.67,52700.0,23.0719,23.0794,23.0343,23.0568,52700.0
2013-10-01 15:05:00,30.66,30.67,30.63,30.67,78500.0,23.0493,23.0568,23.0267,23.0568,78500.0
2013-10-01 15:10:00,30.67,30.7,30.66,30.66,52800.0,23.0568,23.0794,23.0493,23.0493,52800.0
2013-10-01 15:15:00,30.66,30.68,30.64,30.67,35500.0,23.0493,23.0643,23.0343,23.0568,35500.0
2013-10-01 15:20:00,30.67,30.67,30.61,30.63,60500.0,23.0568,23.0568,23.0117,23.0267,60500.0
2013-10-01 15:25:00,30.64,30.66,30.62,30.64,47200.0,23.0343,23.0493,23.0192,23.0343,47200.0
2013-10-01 15:30:00,30.64,30.68,30.64,30.68,51500.0,23.0343,23.0643,23.0343,23.0643,51500.0
2013-10-01 15:35:00,30.68,30.71,30.67,30.69,126200.0,23.0643,23.0869,23.0568,23.0719,126200.0
2013-10-01 15:40:00,30.68,30.69,30.67,30.67,72500.0,23.0643,23.0719,23.0568,23.0568,72500.0
2013-10-01 15:45:00,30.67,30.69,30.61,30.69,110500.0,23.0568,23.0719,23.0117,23.0719,110500.0
2013-10-01 15:50:00,30.69,30.7,30.65,30.65,156800.0,23.0719,23.0794,23.0418,23.0418,156800.0
2013-10-01 15:55:00,30.65,30.75,30.65,30.75,280400.0,23.0418,23.117,23.0418,23.117,280400.0
2013-10-02 09:30:00,30.47,30.48,30.36,30.4,82100.0,22.9065,22.914,22.8238,22.8538,82100.0
2013-10-02 09:35:00,30.39,30.52,30.39,30.45,68900.0,22.8463,22.9441,22.8463,22.8914,68900.0
2013-10-02 09:40:00,30.43,30.43,30.35,30.36,33600.0,22.8764,22.8764,22.8163,22.8238,33600.0
2013-10-02 09:45:00,30.37,30.43,30.34,30.35,54000.0,22.8313,22.8764,22.8087,22.8163,54000.0
2013-10-02 09:50:00,30.36,30.39,30.28,30.37,56200.0,22.8238,22.8463,22.7636,22.8313,56200.0
2013-10-02 09:55:00,30.37,30.39,30.33,30.38,32200.0,22.8313,22.8463,22.8012,22.8388,32200.0
2013-10-02 10:00:00,30.38,30.39,30.32,30.36,35900.0,22.8388,22.8463,22.7937,22.8238,35900.0
2013-10-02 10:05:00,30.36,30.37,30.25,30.28,74500.0,22.8238,22.8313,22.7411,22.7636,74500.0
2013-10-02 10:10:00,30.28,30.32,30.25,30.31,51300.0,22.7636,22.7937,22.7411,22.7862,51300.0
2013-10-02 10:15:00,30.31,30.4,30.28,30.39,30700.0,22.7862,22.8538,22.7636,22.8463,30700.0
2013-10-02 10:20:00,30.39,30.39,30.33,30.36,28000.0,22.8463,22.8463,22.8012,22.8238,28000.0
2013-10-02 10:25:00,30.36,30.39,30.34,30.35,41800.0,22.8238,22.8463,22.8087,22.8163,41800.0
2013-10-02 10:30:00,30.35,30.37,30.31,30.37,31800.0,22.8163,22.8313,22.7862,22.8313,31800.0
2013-10-02 10:35:00,30.36,30.44,30.35,30.43,40500.0,22.8238,22.8839,22.8163,22.8764,40500.0
2013-10-02 10:40:00,30.43,30.43,30.38,30.4,26100.0,22.8764,22.8764,22.8388,22.8538,26100.0
2013-10-02 10:45:00,30.39,30.41,30.38,30.4,25000.0,22.8463,22.8614,22.8388,22.8538,25000.0
2013-10-02 10:50:00,30.4,30.4,30.37,30.38,25300.0,22.8538,22.8538,22.8313,22.8388,25300.0
2013-10-02 10:55:00,30.37,30.45,30.37,30.45,29900.0,22.8313,22.8914,22.8313,22.8914,29900.0
2013-10-02 11:00:00,30.44,30.44,30.41,30.42,19300.0,22.8839,22.8839,22.8614,22.8689,19300.0
2013-10-02 11:05:00,30.42,30.47,30.42,30.46,31200.0,22.8689,22.9065,22.8689,22.8989,31200.0
2013-10-02 11:10:00,30.46,30.49,30.45,30.46,39700.0,22.8989,22.9215,22.8914,22.8989,39700.0
2013-10-02 11:15:00,30.47,30.55,30.46,30.53,37400.0,22.9065,22.9666,22.8989,22.9516,37400.0
2013-10-02 11:20:00,30.52,30.54,30.48,30.48,25500.0,22.9441,22.9591,22.914,22.914,25500.0
2013-10-02 11:25:00,30.48,30.49,30.46,30.49,15400.0,22.914,22.9215,22.8989,22.9215,15400.0
2013-10-02 11:30:00,30.49,30.54,30.48,30.5,47800.0,22.9215,22.9591,22.914,22.929,47800.0
2013-10-02 11:35:00,30.49,30.51,30.49,30.5,28600.0,22.9215,22.9365,22.9215,22.929,28600.0
2013-10-02 11:40:00,30.5,30.5,30.46,30.48,31600.0,22.929,22.929,22.8989,22.914,31600.0
2013-10-02 11:45:00,30.48,30.55,30.48,30.54,42400.0,22.914,22.9666,22.914,22.9591,42400.0
2013-10-02 11:50:00,30.54,30.57,30.54,30.55,28900.0,22.9591,22.9816,22.9591,22.9666,28900.0
2013-10-02 11:55:00,30.55,30.56,30.52,30.52,16000.0,22.9666,22.9741,22.9441,22.9441,16000.0
2013-10-02 12:00:00,30.52,30.58,30.52,30.57,32100.0,22.9441,22.9892,22.9441,22.9816,32100.0
2013-10-02 12:05:00,30.57,30.61,30.57,30.6,20000.0,22.9816,23.0117,22.9816,23.0042,20000.0
2013-10-02 12:10:00,30.6,30.6,30.55,30.55,33300.0,23.0042,23.0042,22.9666,22.9666,33300.0
2013-10-02 12:15:00,30.55,30.57,30.54,30.54,22300.0,22.9666,22.9816,22.9591,22.9591,22300.0
2013-10-02 12:20:00,30.53,30.55,30.5,30.51,32400.0,22.9516,22.9666,22.929,22.9365,32400.0
2013-10-02 12:25:00,30.51,30.51,30.49,30.5,15000.0,22.9365,22.9365,22.9215,22.929,15000.0
2013-10-02 12:30:00,30.5,30.54,30.5,30.54,16000.0,22.929,22.9591,22.929,22.9591,16000.0
2013-10-02 12:35:00,30.54,30.55,30.53,30.53,14700.0,22.9591,22.9666,22.9516,22.9516,14700.0
2013-10-02 12:40:00,30.53,30.57,30.52,30.57,26300.0,22.9516,22.9816,22.9441,22.9816,26300.0
2013-10-02 12:45:00,30.57,30.58,30.53,30.55,21300.0,22.9816,22.9892,22.9516,22.9666,21300.0
2013-10-02 12:50:00,30.54,30.55,30.54,30.54,11300.0,22.9591,22.9666,22.9591,22.9591,11300.0
2013-10-02 12:55:00,30.54,30.55,30.53,30.54,16400.0,22.9591,22.9666,22.9516,22.9591,16400.0
2013-10-02 13:00:00,30.54,30.55,30.53,30.53,12500.0,22.9591,22.9666,22.9516,22.9516,12500.0
2013-10-02 13:05:00,30.53,30.55,30.53,30.53,17500.0,22.9516,22.9666,22.9516,22.9516,17500.0
2013-10-02 13:10:00,30.53,30.53,30.51,30.51,19700.0,22.9516,22.9516,22.9365,22.9365,19700.0
2013-10-02 13:15:00,30.5,30.51,30.49,30.49,18700.0,22.929,22.9365,22.9215,22.9215,18700.0
2013-10-02 13:20:00,30.49,30.54,30.49,30.53,28300.0,22.9215,22.9591,22.9215,22.9516,28300.0
2013-10-02 13:25:00,30.53,30.58,30.53,30.57,14200.0,22.9516,22.9892,22.9516,22.9816,14200.0
2013-10-02 13:30:00,30.57,30.57,30.53,30.53,20000.0,22.9816,22.9816,22.9516,22.9516,20000.0
2013-10-02 13:35:00,30.53,30.59,30.53,30.56,47900.0,22.9516,22.9967,22.9516,22.9741,47900.0
2013-10-02 13:40:00,30.56,30.56,30.52,30.52,13100.0,22.9741,22.9741,22.9441,22.9441,13100.0
2013-10-02 13:45:00,30.52,30.55,30.51,30.55,29900.0,22.9441,22.9666,22.9365,22.9666,29900.0
2013-10-02 13:50:00,30.55,30.55,30.54,30.54,8000.0,22.9666,22.9666,22.9591,22.9591,8000.0
2013-10-02 13:55:00,30.55,30.55,30.51,30.51,32500.0,22.9666,22.9666,22.9365,22.9365,32500.0
2013-10-02 14:00:00,30.51,30.51,30.47,30.48,30400.0,22.9365,22.9365,22.9065,22.914,30400.0
2013-10-02 14:05:00,30.48,30.49,30.45,30.46,21300.0,22.914,22.9215,22.8914,22.8989,21300.0
2013-10-02 14:10:00,30.46,30.47,30.42,30.42,29400.0,22.8989,22.9065,22.8689,22.8689,29400.0
2013-10-02 14:15:00,30.42,30.45,30.42,30.44,16700.0,22.8689,22.8914,22.8689,22.8839,16700.0
2013-10-02 14:20:00,30.45,30.45,30.44,30.45,1800.0,22.8914,22.8914,22.8839,22.8914,1800.0
2013-10-02 14:25:00,30.45,30.47,30.45,30.47,12000.0,22.8914,22.9065,22.8914,22.9065,12000.0
2013-10-02 14:30:00,30.46,30.47,30.46,30.46,26300.0,22.8989,22.9065,22.8989,22.8989,26300.0
2013-10-02 14:35:00,30.46,30.46,30.41,30.41,33900.0,22.8989,22.8989,22.8614,22.8614,33900.0
2013-10-02 14:40:00,30.41,30.41,30.39,30.39,21600.0,22.8614,22.8614,22.8463,22.8463,21600.0
2013-10-02 14:45:00,30.39,30.4,30.38,30.4,34200.0,22.8463,22.8538,22.8388,22.8538,34200.0
2013-10-02 14:50:00,30.4,30.4,30.37,30.37,26500.0,22.8538,22.8538,22.8313,22.8313,26500.0
2013-10-02 14:55:00,30.37,30.38,30.33,30.37,32500.0,22.8313,22.8388,22.8012,22.8313,32500.0
2013-10-02 15:00:00,30.37,30.38,30.34,30.36,24600.0,22.8313,22.8388,22.8087,22.8238,24600.0
2013-10-02 15:05:00,30.36,30.39,30.36,30.38,33900.0,22.8238,22.8463,22.8238,22.8388,33900.0
2013-10-02 15:10:00,30.38,30.41,30.38,30.4,10900.0,22.8388,22.8614,22.8388,22.8538,10900.0
2013-10-02 15:15:00,30.4,30.4,30.39,30.39,21400.0,22.8538,22.8538,22.8463,22.8463,21400.0
2013-10-02 15:20:00,30.4,30.4,30.35,30.35,33500.0,22.8538,22.8538,22.8163,22.8163,33500.0
2013-10-02 15:25:00,30.36,30.38,30.36,30.38,14000.0,22.8238,22.8388,22.8238,22.8388,14000.0
2013-10-02 15:30:00,30.38,30.44,30.38,30.42,80000.0,22.8388,22.8839,22.8388,22.8689,80000.0
2013-10-02 15:35:00,30.42,30.42,30.4,30.4,41500.0,22.8689,22.8689,22.8538,22.8538,41500.0
2013-10-02 15:40:00,30.4,30.41,30.39,30.41,45500.0,22.8538,22.8614,22.8463,22.8614,45500.0
2013-10-02 15:45:00,30.41,30.41,30.3,30.3,175600.0,22.8614,22.8614,22.7787,22.7787,175600.0
2013-10-02 15:50:00,30.31,30.37,30.3,30.36,132300.0,22.7862,22.8313,22.7787,22.8238,132300.0
2013-10-02 15:55:00,30.35,30.45,30.33,30.44,392300.0,22.8163,22.8914,22.8012,22.8839,392300.0
2013-10-03 09:30:00,30.4,30.41,30.26,30.32,83500.0,22.8538,22.8614,22.7486,22.7937,83500.0
2013-10-03 09:35:00,30.32,30.36,30.16,30.16,79500.0,22.7937,22.8238,22.6734,22.6734,79500.0
2013-10-03 09:40:00,30.16,30.19,30.14,30.16,81400.0,22.6734,22.696,22.6584,22.6734,81400.0
2013-10-03 09:45:00,30.15,30.21,30.12,30.12,54600.0,22.6659,22.711,22.6433,22.6433,54600.0
2013-10-03 09:50:00,30.12,30.18,30.08,30.18,47000.0,22.6433,22.6884,22.6133,22.6884,47000.0
2013-10-03 09:55:00,30.16,30.2,30.14,30.17,30300.0,22.6734,22.7035,22.6584,22.6809,30300.0
2013-10-03 10:00:00,30.17,30.17,30.02,30.02,54700.0,22.6809,22.6809,22.5682,22.5682,54700.0
2013-10-03 10:05:00,30.03,30.04,29.98,30.03,91400.0,22.5757,22.5832,22.5381,22.5757,91400.0
2013-10-03 10:10:00,30.03,30.14,30.01,30.12,186800.0,22.5757,22.6584,22.5606,22.6433,186800.0
2013-10-03 10:15:00,30.12,30.15,30.12,30.12,54100.0,22.6433,22.6659,22.6433,22.6433,54100.0
2013-10-03 10:20:00,30.12,30.16,30.01,30.03,81000.0,22.6433,22.6734,22.5606,22.5757,81000.0
2013-10-03 10:25:00,30.02,30.11,30.01,30.11,83800.0,22.5682,22.6358,22.5606,22.6358,83800.0
2013-10-03 10:30:00,30.1,30.11,30.04,30.05,72900.0,22.6283,22.6358,22.5832,22.5907,72900.0
2013-10-03 10:35:00,30.05,30.09,29.99,30.0,341800.0,22.5907,22.6208,22.5456,22.5531,341800.0
2013-10-03 10:40:00,30.0,30.02,29.96,29.96,42800.0,22.5531,22.5682,22.5231,22.5231,42800.0
2013-10-03 10:45:00,29.97,30.02,29.96,30.01,82700.0,22.5306,22.5682,22.5231,22.5606,82700.0
2013-10-03 10:50:00,30.02,30.06,30.0,30.05,45600.0,22.5682,22.5982,22.5531,22.5907,45600.0
2013-10-03 10:55:00,30.05,30.06,30.01,30.01,56500.0,22.5907,22.5982,22.5606,22.5606,56500.0
2013-10-03 11:00:00,30.01,30.06,30.0,30.03,68600.0,22.5606,22.5982,22.5531,22.5757,68600.0
2013-10-03 11:05:00,30.03,30.07,30.02,30.03,73700.0,22.5757,22.6058,22.5682,22.5757,73700.0
2013-10-03 11:10:00,30.03,30.04,29.97,29.98,63500.0,22.5757,22.5832,22.5306,22.5381,63500.0
2013-10-03 11:15:00,29.98,29.98,29.95,29.96,39800.0,22.5381,22.5381,22.5155,22.5231,39800.0
2013-10-03 11:20:00,29.97,30.01,29.96,29.99,43100.0,22.5306,22.5606,22.5231,22.5456,43100.0
2013-10-03 11:25:00,29.98,29.99,29.91,29.93,59900.0,22.5381,22.5456,22.4855,22.5005,59900.0
2013-10-03 11:30:00,29.93,29.98,29.91,29.94,61200.0,22.5005,22.5381,22.4855,22.508,61200.0
2013-10-03 11:35:00,29.94,29.94,29.86,29.87,90000.0,22.508,22.508,22.4479,22.4554,90000.0
2013-10-03 11:40:00,29.87,29.87,29.8,29.81,80300.0,22.4554,22.4554,22.4028,22.4103,80300.0
2013-10-03 11:45:00,29.8,29.81,29.76,29.8,68600.0,22.4028,22.4103,22.3727,22.4028,68600.0
2013-10-03 11:50:00,29.8,29.85,29.8,29.82,34500.0,22.4028,22.4404,22.4028,22.4178,34500.0
2013-10-03 11:55:00,29.82,29.82,29.75,29.79,63100.0,22.4178,22.4178,22.3652,22.3953,63100.0
2013-10-03 12:00:00,29.79,29.8,29.77,29.77,38300.0,22.3953,22.4028,22.3802,22.3802,38300.0
2013-10-03 12:05:00,29.78,29.81,29.77,29.8,38500.0,22.3877,22.4103,22.3802,22.4028,38500.0
2013-10-03 12:10:00,29.8,29.82,29.78,29.79,34300.0,22.4028,22.4178,22.3877,22.3953,34300.0
2013-10-03 12:15:00,29.79,29.81,29.79,29.8,16700.0,22.3953,22.4103,22.3953,22.4028,16700.0
2013-10-03 12:20:00,29.79,29.79,29.73,29.73,46700.0,22.3953,22.3953,22.3502,22.3502,46700.0
2013-10-03 12:25:00,29.73,29.77,29.72,29.77,57100.0,22.3502,22.3802,22.3426,22.3802,57100.0
2013-10-03 12:30:00,29.77,29.81,29.77,29.8,65100.0,22.3802,22.4103,22.3802,22.4028,65100.0
2013-10-03 12:35:00,29.79,29.84,29.79,29.84,42000.0,22.3953,22.4328,22.3953,22.4328,42000.0
2013-10-03 12:40:00,29.84,29.84,29.79,29.8,80000.0,22.4328,22.4328,22.3953,22.4028,80000.0
2013-10-03 12:45:00,29.79,29.9,29.79,29.9,76200.0,22.3953,22.478,22.3953,22.478,76200.0
2013-10-03 12:50:00,29.89,29.92,29.85,29.86,93600.0,22.4704,22.493,22.4404,22.4479,93600.0
2013-10-03 12:55:00,29.86,29.9,29.86,29.89,17800.0,22.4479,22.478,22.4479,22.4704,17800.0
2013-10-03 13:00:00,29.88,29.89,29.86,29.89,28400.0,22.4629,22.4704,22.4479,22.4704,28400.0
2013-10-03 13:05:00,29.9,29.92,29.88,29.92,43300.0,22.478,22.493,22.4629,22.493,43300.0
2013-10-03 13:10:00,29.92,29.94,29.92,29.93,37900.0,22.493,22.508,22.493,22.5005,37900.0
2013-10-03 13:15:00,29.93,29.93,29.88,29.9,24900.0,22.5005,22.5005,22.4629,22.478,24900.0
2013-10-03 13:20:00,29.89,29.96,29.89,29.94,37500.0,22.4704,22.5231,22.4704,22.508,37500.0
2013-10-03 13:25:00,29.95,30.01,29.94,30.0,59900.0,22.5155,22.5606,22.508,22.5531,59900.0
2013-10-03 13:30:00,30.0,30.01,29.95,29.95,39900.0,22.5531,22.5606,22.5155,22.5155,39900.0
2013-10-03 13:35:00,29.95,29.98,29.91,29.94,71100.0,22.5155,22.5381,22.4855,22.508,71100.0
2013-10-03 13:40:00,29.94,30.01,29.94,29.96,33800.0,22.508,22.5606,22.508,22.5231,33800.0
2013-10-03 13:45:00,29.96,29.99,29.93,29.94,19900.0,22.5231,22.5456,22.5005,22.508,19900.0
2013-10-03 13:50:00,29.94,29.95,29.91,29.91,36900.0,22.508,22.5155,22.4855,22.4855,36900.0
2013-10-03 13:55:00,29.92,29.98,29.92,29.97,35100.0,22.493,22.5381,22.493,22.5306,35100.0
2013-10-03 14:00:00,29.98,29.98,29.93,29.94,24800.0,22.5381,22.5381,22.5005,22.508,24800.0
2013-10-03 14:05:00,29.93,29.94,29.9,29.93,67000.0,22.5005,22.508,22.478,22.5005,67000.0
2013-10-03 14:10:00,29.93,29.96,29.93,29.96,26700.0,22.5005,22.5231,22.5005,22.5231,26700.0
2013-10-03 14:15:00,29.96,29.98,29.95,29.97,56400.0,22.5231,22.5381,22.5155,22.5306,56400.0
2013-10-03 14:20:00,29.96,29.96,29.89,29.91,133100.0,22.5231,22.5231,22.4704,22.4855,133100.0
2013-10-03 14:25:00,29.9,30.0,29.9,30.0,63700.0,22.478,22.5531,22.478,22.5531,63700.0
2013-10-03 14:30:00,30.0,30.01,29.96,29.97,60100.0,22.5531,22.5606,22.5231,22.5306,60100.0
2013-10-03 14:35:00,29.98,30.04,29.98,30.03,56100.0,22.5381,22.5832,22.5381,22.5757,56100.0
2013-10-03 14:40:00,30.04,30.06,30.02,30.05,43800.0,22.5832,22.5982,22.5682,22.5907,43800.0
2013-10-03 14:45:00,30.05,30.06,30.01,30.02,30800.0,22.5907,22.5982,22.5606,22.5682,30800.0
2013-10-03 14:50:00,30.02,30.08,30.02,30.07,37700.0,22.5682,22.6133,22.5682,22.6058,37700.0
2013-10-03 14:55:00,30.06,30.07,30.03,30.03,39500.0,22.5982,22.6058,22.5757,22.5757,39500.0
2013-10-03 15:00:00,30.02,30.03,29.99,30.03,53900.0,22.5682,22.5757,22.5456,22.5757,53900.0
2013-10-03 15:05:00,30.03,30.04,29.98,29.99,48400.0,22.5757,22.5832,22.5381,22.5456,48400.0
2013-10-03 15:10:00,29.99,30.01,29.98,29.99,36900.0,22.5456,22.5606,22.5381,22.5456,36900.0
2013-10-03 15:15:00,29.98,30.02,29.97,30.02,35100.0,22.5381,22.5682,22.5306,22.5682,35100.0
2013-10-03 15:20:00,30.02,30.04,29.99,30.0,58700.0,22.5682,22.5832,22.5456,22.5531,58700.0
2013-10-03 15:25:00,29.99,30.04,29.98,30.04,201300.0,22.5456,22.5832,22.5381,22.5832,201300.0
2013-10-03 15:30:00,30.04,30.04,29.98,29.98,69800.0,22.5832,22.5832,22.5381,22.5381,69800.0
2013-10-03 15:35:00,29.98,30.01,29.96,29.97,163700.0,22.5381,22.5606,22.5231,22.5306,163700.0
2013-10-03 15:40:00,29.98,30.01,29.94,30.01,129100.0,22.5381,22.5606,22.508,22.5606,129100.0
2013-10-03 15:45:00,30.0,30.01,29.95,29.96,191400.0,22.5531,22.5606,22.5155,22.5231,191400.0
2013-10-03 15:50:00,29.97,29.98,29.95,29.98,142800.0,22.5306,22.5381,22.5155,22.5381,142800.0
2013-10-03 15:55:00,29.97,29.98,29.88,29.92,428000.0,22.5306,22.5381,22.4629,22.493,428000.0
2013-10-04 09:30:00,29.96,30.02,29.85,29.87,58300.0,22.5231,22.5682,22.4404,22.4554,58300.0
2013-10-04 09:35:00,29.88,29.95,29.87,29.92,41900.0,22.4629,22.5155,22.4554,22.493,41900.0
2013-10-04 09:40:00,29.92,30.06,29.89,30.05,81400.0,22.493,22.5982,22.4704,22.5907,81400.0
2013-10-04 09:45:00,30.06,30.1,30.02,30.07,58700.0,22.5982,22.6283,22.5682,22.6058,58700.0
2013-10-04 09:50:00,30.07,30.19,30.07,30.18,52700.0,22.6058,22.696,22.6058,22.6884,52700.0
2013-10-04 09:55:00,30.18,30.19,30.1,30.12,65200.0,22.6884,22.696,22.6283,22.6433,65200.0
2013-10-04 10:00:00,30.13,30.14,30.09,30.11,42500.0,22.6509,22.6584,22.6208,22.6358,42500.0
2013-10-04 10:05:00,30.11,30.14,30.09,30.12,47500.0,22.6358,22.6584,22.6208,22.6433,47500.0
2013-10-04 10:10:00,30.13,30.25,30.12,30.23,98100.0,22.6509,22.7411,22.6433,22.726,98100.0
2013-10-04 10:15:00,30.23,30.27,30.23,30.24,56000.0,22.726,22.7561,22.726,22.7336,56000.0
2013-10-04 10:20:00,30.24,30.24,30.18,30.19,50800.0,22.7336,22.7336,22.6884,22.696,50800.0
2013-10-04 10:25:00,30.19,30.22,30.19,30.22,50300.0,22.696,22.7185,22.696,22.7185,50300.0
2013-10-04 10:30:00,30.23,30.26,30.23,30.26,34900.0,22.726,22.7486,22.726,22.7486,34900.0
2013-10-04 10:35:00,30.27,30.32,30.26,30.28,72900.0,22.7561,22.7937,22.7486,22.7636,72900.0
2013-10-04 10:40:00,30.28,30.29,30.22,30.22,29200.0,22.7636,22.7711,22.7185,22.7185,29200.0
2013-10-04 10:45:00,30.22,30.25,30.2,30.21,37200.0,22.7185,22.7411,22.7035,22.711,37200.0
2013-10-04 10:50:00,30.21,30.31,30.2,30.31,56500.0,22.711,22.7862,22.7035,22.7862,56500.0
2013-10-04 10:55:00,30.31,30.31,30.25,30.31,82400.0,22.7862,22.7862,22.7411,22.7862,82400.0
2013-10-04 11:00:00,30.31,30.31,30.26,30.27,37500.0,22.7862,22.7862,22.7486,22.7561,37500.0
2013-10-04 11:05:00,30.27,30.29,30.21,30.22,54500.0,22.7561,22.7711,22.711,22.7185,54500.0
2013-10-04 11:10:00,30.21,30.25,30.19,30.25,25700.0,22.711,22.7411,22.696,22.7411,25700.0
2013-10-04 11:15:00,30.24,30.24,30.21,30.24,33600.0,22.7336,22.7336,22.711,22.7336,33600.0
2013-10-04 11:20:00,30.24,30.26,30.24,30.26,32000.0,22.7336,22.7486,22.7336,22.7486,32000.0
2013-10-04 11:25:00,30.25,30.28,30.25,30.26,34200.0,22.7411,22.7636,22.7411,22.7486,34200.0
2013-10-04 11:30:00,30.27,30.28,30.25,30.25,29400.0,22.7561,22.7636,22.7411,22.7411,29400.0
2013-10-04 11:35:00,30.25,30.26,30.24,30.25,17100.0,22.7411,22.7486,22.7336,22.7411,17100.0
2013-10-04 11:40:00,30.26,30.3,30.26,30.28,20400.0,22.7486,22.7787,22.7486,22.7636,20400.0
2013-10-04 11:45:00,30.29,30.35,30.28,30.35,20600.0,22.7711,22.8163,22.7636,22.8163,20600.0
2013-10-04 11:50:00,30.35,30.36,30.33,30.35,20200.0,22.8163,22.8238,22.8012,22.8163,20200.0
2013-10-04 11:55:00,30.34,30.37,30.34,30.36,20800.0,22.8087,22.8313,22.8087,22.8238,20800.0
2013-10-04 12:00:00,30.36,30.37,30.33,30.34,21300.0,22.8238,22.8313,22.8012,22.8087,21300.0
2013-10-04 12:05:00,30.35,30.37,30.34,30.37,25600.0,22.8163,22.8313,22.8087,22.8313,25600.0
2013-10-04 12:10:00,30.37,30.37,30.36,30.37,9200.0,22.8313,22.8313,22.8238,22.8313,9200.0
2013-10-04 12:15:00,30.37,30.41,30.37,30.41,40600.0,22.8313,22.8614,22.8313,22.8614,40600.0
2013-10-04 12:20:00,30.41,30.43,30.39,30.41,34500.0,22.8614,22.8764,22.8463,22.8614,34500.0
2013-10-04 12:25:00,30.41,30.46,30.41,30.46,29600.0,22.8614,22.8989,22.8614,22.8989,29600.0
2013-10-04 12:30:00,30.46,30.46,30.42,30.43,22700.0,22.8989,22.8989,22.8689,22.8764,22700.0
2013-10-04 12:35:00,30.43,30.43,30.41,30.43,17100.0,22.8764,22.8764,22.8614,22.8764,17100.0
2013-10-04 12:40:00,30.43,30.46,30.43,30.44,25600.0,22.8764,22.8989,22.8764,22.8839,25600.0
2013-10-04 12:45:00,30.44,30.45,30.41,30.43,25800.0,22.8839,22.8914,22.8614,22.8764,25800.0
2013-10-04 12:50:00,30.42,30.43,30.4,30.42,44300.0,22.8689,22.8764,22.8538,22.8689,44300.0
2013-10-04 12:55:00,30.43,30.45,30.43,30.45,17500.0,22.8764,22.8914,22.8764,22.8914,17500.0
2013-10-04 13:00:00,30.45,30.46,30.44,30.45,30600.0,22.8914,22.8989,22.8839,22.8914,30600.0
2013-10-04 13:05:00,30.45,30.45,30.44,30.45,17600.0,22.8914,22.8914,22.8839,22.8914,17600.0
2013-10-04 13:10:00,30.45,30.46,30.44,30.46,33300.0,22.8914,22.8989,22.8839,22.8989,33300.0
2013-10-04 13:15:00,30.46,30.46,30.43,30.43,16200.0,22.8989,22.8989,22.8764,22.8764,16200.0
2013-10-04 13:20:00,30.43,30.45,30.43,30.44,18000.0,22.8764,22.8914,22.8764,22.8839,18000.0
2013-10-04 13:25:00,30.44,30.46,30.44,30.46,13900.0,22.8839,22.8989,22.8839,22.8989,13900.0
2013-10-04 13:30:00,30.45,30.48,30.45,30.48,35300.0,22.8914,22.914,22.8914,22.914,35300.0
2013-10-04 13:35:00,30.47,30.5,30.47,30.49,27300.0,22.9065,22.929,22.9065,22.9215,27300.0
2013-10-04 13:40:00,30.5,30.5,30.48,30.5,26000.0,22.929,22.929,22.914,22.929,26000.0
2013-10-04 13:45:00,30.5,30.51,30.48,30.49,37300.0,22.929,22.9365,22.914,22.9215,37300.0
2013-10-04 13:50:00,30.48,30.49,30.47,30.49,32000.0,22.914,22.9215,22.9065,22.9215,32000.0
2013-10-04 13:55:00,30.49,30.5,30.48,30.48,38000.0,22.9215,22.929,22.914,22.914,38000.0
2013-10-04 14:00:00,30.49,30.51,30.47,30.5,67500.0,22.9215,22.9365,22.9065,22.929,67500.0
2013-10-04 14:05:00,30.49,30.5,30.48,30.48,25800.0,22.9215,22.929,22.914,22.914,25800.0
2013-10-04 14:10:00,30.49,30.55,30.49,30.53,80100.0,22.9215,22.9666,22.9215,22.9516,80100.0
2013-10-04 14:15:00,30.53,30.55,30.51,30.54,39200.0,22.9516,22.9666,22.9365,22.9591,39200.0
2013-10-04 14:20:00,30.53,30.54,30.5,30.53,29400.0,22.9516,22.9591,22.929,22.9516,29400.0
2013-10-04 14:25:00,30.53,30.55,30.52,30.54,28500.0,22.9516,22.9666,22.9441,22.9591,28500.0
2013-10-04 14:30:00,30.55,30.56,30.53,30.53,37100.0,22.9666,22.9741,22.9516,22.9516,37100.0
2013-10-04 14:35:00,30.53,30.54,30.52,30.54,22400.0,22.9516,22.9591,22.9441,22.9591,22400.0
2013-10-04 14:40:00,30.53,30.54,30.51,30.51,21400.0,22.9516,22.9591,22.9365,22.9365,21400.0
2013-10-04 14:45:00,30.51,30.53,30.49,30.51,51900.0,22.9365,22.9516,22.9215,22.9365,51900.0
2013-10-04 14:50:00,30.51,30.54,30.51,30.54,26600.0,22.9365,22.9591,22.9365,22.9591,26600.0
2013-10-04 14:55:00,30.54,30.54,30.51,30.52,66200.0,22.9591,22.9591,22.9365,22.9441,66200.0
2013-10-04 15:00:00,30.51,30.52,30.47,30.48,40300.0,22.9365,22.9441,22.9065,22.914,40300.0
2013-10-04 15:05:00,30.48,30.48,30.46,30.47,33900.0,22.914,22.914,22.8989,22.9065,33900.0
2013-10-04 15:10:00,30.48,30.48,30.46,30.46,33300.0,22.914,22.914,22.8989,22.8989,33300.0
2013-10-04 15:15:00,30.46,30.47,30.43,30.45,46000.0,22.8989,22.9065,22.8764,22.8914,46000.0
2013-10-04 15:20:00,30.44,30.46,30.43,30.45,52900.0,22.8839,22.8989,22.8764,22.8914,52900.0
2013-10-04 15:25:00,30.45,30.45,30.43,30.44,32800.0,22.8914,22.8914,22.8764,22.8839,32800.0
2013-10-04 15:30:00,30.44,30.47,30.43,30.46,37800.0,22.8839,22.9065,22.8764,22.8989,37800.0
2013-10-04 15:35:00,30.47,30.48,30.45,30.46,60400.0,22.9065,22.914,22.8914,22.8989,60400.0
2013-10-04 15:40:00,30.46,30.47,30.45,30.45,40500.0,22.8989,22.9065,22.8914,22.8914,40500.0
2013-10-04 15:45:00,30.45,30.49,30.44,30.49,96500.0,22.8914,22.9215,22.8839,22.9215,96500.0
2013-10-04 15:50:00,30.48,30.49,30.43,30.46,136200.0,22.914,22.9215,22.8764,22.8989,136200.0
2013-10-04 15:55:00,30.45,30.49,30.42,30.49,387500.0,22.8914,22.9215,22.8689,22.9215,387500.0
2013-10-07 09:30:00,30.17,30.17,30.05,30.15,56900.0,22.6809,22.6809,22.5907,22.6659,56900.0
2013-10-07 09:35:00,30.16,30.16,30.06,30.09,23400.0,22.6734,22.6734,22.5982,22.6208,23400.0
2013-10-07 09:40:00,30.09,30.11,30.08,30.11,22900.0,22.6208,22.6358,22.6133,22.6358,22900.0
2013-10-07 09:45:00,30.1,30.18,30.08,30.17,33800.0,22.6283,22.6884,22.6133,22.6809,33800.0
2013-10-07 09:50:00,30.18,30.25,30.13,30.14,22400.0,22.6884,22.7411,22.6509,22.6584,22400.0
2013-10-07 09:55:00,30.14,30.17,30.12,30.13,24400.0,22.6584,22.6809,22.6433,22.6509,24400.0
2013-10-07 10:00:00,30.14,30.16,30.12,30.14,29400.0,22.6584,22.6734,22.6433,22.6584,29400.0
2013-10-07 10:05:00,30.15,30.27,30.15,30.25,21700.0,22.6659,22.7561,22.6659,22.7411,21700.0
2013-10-07 10:10:00,30.25,30.25,30.21,30.22,16700.0,22.7411,22.7411,22.711,22.7185,16700.0
2013-10-07 10:15:00,30.22,30.25,30.21,30.25,17900.0,22.7185,22.7411,22.711,22.7411,17900.0
2013-10-07 10:20:00,30.25,30.35,30.24,30.31,65000.0,22.7411,22.8163,22.7336,22.7862,65000.0
2013-10-07 10:25:00,30.33,30.33,30.28,30.31,30700.0,22.8012,22.8012,22.7636,22.7862,30700.0
2013-10-07 10:30:00,30.31,30.34,30.28,30.29,44700.0,22.7862,22.8087,22.7636,22.7711,44700.0
2013-10-07 10:35:00,30.29,30.32,30.28,30.31,50900.0,22.7711,22.7937,22.7636,22.7862,50900.0
2013-10-07 10:40:00,30.31,30.33,30.3,30.32,19400.0,22.7862,22.8012,22.7787,22.7937,19400.0
2013-10-07 10:45:00,30.34,30.37,30.33,30.34,17800.0,22.8087,22.8313,22.8012,22.8087,17800.0
2013-10-07 10:50:00,30.34,30.36,30.32,30.35,22000.0,22.8087,22.8238,22.7937,22.8163,22000.0
2013-10-07 10:55:00,30.35,30.38,30.34,30.36,36000.0,22.8163,22.8388,22.8087,22.8238,36000.0
2013-10-07 11:00:00,30.36,30.37,30.29,30.3,47300.0,22.8238,22.8313,22.7711,22.7787,47300.0
2013-10-07 11:05:00,30.3,30.32,30.29,30.32,32500.0,22.7787,22.7937,22.7711,22.7937,32500.0
2013-10-07 11:10:00,30.32,30.36,30.31,30.35,38500.0,22.7937,22.8238,22.7862,22.8163,38500.0
2013-10-07 11:15:00,30.34,30.34,30.3,30.32,34500.0,22.8087,22.8087,22.7787,22.7937,34500.0
2013-10-07 11:20:00,30.3,30.33,30.3,30.33,53100.0,22.7787,22.8012,22.7787,22.8012,53100.0
2013-10-07 11:25:00,30.32,30.34,30.31,30.34,41000.0,22.7937,22.8087,22.7862,22.8087,41000.0
2013-10-07 11:30:00,30.33,30.38,30.31,30.37,55300.0,22.8012,22.8388,22.7862,22.8313,55300.0
2013-10-07 11:35:00,30.37,30.4,30.37,30.4,53600.0,22.8313,22.8538,22.8313,22.8538,53600.0
2013-10-07 11:40:00,30.39,30.41,30.38,30.4,32400.0,22.8463,22.8614,22.8388,22.8538,32400.0
2013-10-07 11:45:00,30.4,30.44,30.4,30.43,38400.0,22.8538,22.8839,22.8538,22.8764,38400.0
2013-10-07 11:50:00,30.44,30.48,30.44,30.46,34300.0,22.8839,22.914,22.8839,22.8989,34300.0
2013-10-07 11:55:00,30.45,30.45,30.42,30.43,27500.0,22.8914,22.8914,22.8689,22.8764,27500.0
2013-10-07 12:00:00,30.43,30.43,30.4,30.43,25200.0,22.8764,22.8764,22.8538,22.8764,25200.0
2013-10-07 12:05:00,30.43,30.44,30.42,30.44,21700.0,22.8764,22.8839,22.8689,22.8839,21700.0
2013-10-07 12:10:00,30.43,30.44,30.43,30.44,14900.0,22.8764,22.8839,22.8764,22.8839,14900.0
2013-10-07 12:15:00,30.43,30.44,30.42,30.43,23100.0,22.8764,22.8839,22.8689,22.8764,23100.0
2013-10-07 12:20:00,30.43,30.44,30.4,30.4,17200.0,22.8764,22.8839,22.8538,22.8538,17200.0
2013-10-07 12:25:00,30.41,30.41,30.37,30.4,35100.0,22.8614,22.8614,22.8313,22.8538,35100.0
2013-10-07 12:30:00,30.39,30.39,30.34,30.37,58200.0,22.8463,22.8463,22.8087,22.8313,58200.0
2013-10-07 12:35:00,30.37,30.37,30.3,30.3,135700.0,22.8313,22.8313,22.7787,22.7787,135700.0
2013-10-07 12:40:00,30.3,30.32,30.29,30.3,101400.0,22.7787,22.7937,22.7711,22.7787,101400.0
2013-10-07 12:45:00,30.3,30.32,30.29,30.3,40800.0,22.7787,22.7937,22.7711,22.7787,40800.0
2013-10-07 12:50:00,30.31,30.32,30.3,30.31,36100.0,22.7862,22.7937,22.7787,22.7862,36100.0
2013-10-07 12:55:00,30.31,30.32,30.27,30.28,27000.0,22.7862,22.7937,22.7561,22.7636,27000.0
2013-10-07 13:00:00,30.27,30.32,30.27,30.27,30600.0,22.7561,22.7937,22.7561,22.7561,30600.0
2013-10-07 13:05:00,30.28,30.31,30.28,30.31,8800.0,22.7636,22.7862,22.7636,22.7862,8800.0
2013-10-07 13:10:00,30.31,30.35,30.3,30.33,27900.0,22.7862,22.8163,22.7787,22.8012,27900.0
2013-10-07 13:15:00,30.33,30.35,30.32,30.34,15300.0,22.8012,22.8163,22.7937,22.8087,15300.0
2013-10-07 13:20:00,30.34,30.35,30.33,30.33,15500.0,22.8087,22.8163,22.8012,22.8012,15500.0
2013-10-07 13:25:00,30.34,30.35,30.32,30.33,49900.0,22.8087,22.8163,22.7937,22.8012,49900.0
2013-10-07 13:30:00,30.34,30.36,30.32,30.35,129800.0,22.8087,22.8238,22.7937,22.8163,129800.0
2013-10-07 13:35:00,30.35,30.35,30.3,30.32,20400.0,22.8163,22.8163,22.7787,22.7937,20400.0
2013-10-07 13:40:00,30.31,30.32,30.3,30.3,26400.0,22.7862,22.7937,22.7787,22.7787,26400.0
2013-10-07 13:45:00,30.3,30.32,30.3,30.31,17700.0,22.7787,22.7937,22.7787,22.7862,17700.0
2013-10-07 13:50:00,30.31,30.34,30.3,30.34,30200.0,22.7862,22.8087,22.7787,22.8087,30200.0
2013-10-07 13:55:00,30.33,30.4,30.33,30.4,33200.0,22.8012,22.8538,22.8012,22.8538,33200.0
2013-10-07 14:00:00,30.4,30.44,30.4,30.4,55200.0,22.8538,22.8839,22.8538,22.8538,55200.0
2013-10-07 14:05:00,30.4,30.4,30.36,30.36,35800.0,22.8538,22.8538,22.8238,22.8238,35800.0
2013-10-07 14:10:00,30.36,30.39,30.36,30.38,46500.0,22.8238,22.8463,22.8238,22.8388,46500.0
2013-10-07 14:15:00,30.38,30.41,30.37,30.39,36700.0,22.8388,22.8614,22.8313,22.8463,36700.0
2013-10-07 14:20:00,30.39,30.4,30.37,30.39,7800.0,22.8463,22.8538,22.8313,22.8463,7800.0
2013-10-07 14:25:00,30.39,30.42,30.37,30.41,37800.0,22.8463,22.8689,22.8313,22.8614,37800.0
2013-10-07 14:30:00,30.41,30.42,30.39,30.41,27400.0,22.8614,22.8689,22.8463,22.8614,27400.0
2013-10-07 14:35:00,30.4,30.43,30.4,30.4,32900.0,22.8538,22.8764,22.8538,22.8538,32900.0
2013-10-07 14:40:00,30.41,30.42,30.39,30.4,47300.0,22.8614,22.8689,22.8463,22.8538,47300.0
2013-10-07 14:45:00,30.39,30.43,30.39,30.42,34700.0,22.8463,22.8764,22.8463,22.8689,34700.0
2013-10-07 14:50:00,30.42,30.43,30.41,30.43,26800.0,22.8689,22.8764,22.8614,22.8764,26800.0
2013-10-07 14:55:00,30.42,30.43,30.4,30.41,60400.0,22.8689,22.8764,22.8538,22.8614,60400.0
2013-10-07 15:00:00,30.41,30.44,30.4,30.44,39500.0,22.8614,22.8839,22.8538,22.8839,39500.0
2013-10-07 15:05:00,30.44,30.44,30.42,30.43,43000.0,22.8839,22.8839,22.8689,22.8764,43000.0
2013-10-07 15:10:00,30.43,30.44,30.42,30.43,37500.0,22.8764,22.8839,22.8689,22.8764,37500.0
2013-10-07 15:15:00,30.43,30.44,30.42,30.43,32100.0,22.8764,22.8839,22.8689,22.8764,32100.0
2013-10-07 15:20:00,30.43,30.43,30.37,30.38,39600.0,22.8764,22.8764,22.8313,22.8388,39600.0
2013-10-07 15:25:00,30.39,30.4,30.38,30.39,35500.0,22.8463,22.8538,22.8388,22.8463,35500.0
2013-10-07 15:30:00,30.39,30.4,30.38,30.39,32700.0,22.8463,22.8538,22.8388,22.8463,32700.0
2013-10-07 15:35:00,30.39,30.39,30.33,30.33,63100.0,22.8463,22.8463,22.8012,22.8012,63100.0
2013-10-07 15:40:00,30.33,30.35,30.3,30.32,94500.0,22.8012,22.8163,22.7787,22.7937,94500.0
2013-10-07 15:45:00,30.32,30.32,30.26,30.27,130000.0,22.7937,22.7937,22.7486,22.7561,130000.0
2013-10-07 15:50:00,30.27,30.28,30.24,30.26,79800.0,22.7561,22.7636,22.7336,22.7486,79800.0
2013-10-07 15:55:00,30.25,30.28,30.22,30.22,282700.0,22.7411,22.7636,22.7185,22.7185,282700.0
2013-10-08 09:30:00,30.24,30.3,30.11,30.16,57300.0,22.7336,22.7787,22.6358,22.6734,57300.0
2013-10-08 09:35:00,30.15,30.16,30.02,30.04,28000.0,22.6659,22.6734,22.5682,22.5832,28000.0
2013-10-08 09:40:00,30.05,30.24,30.04,30.23,51500.0,22.5907,22.7336,22.5832,22.726,51500.0
2013-10-08 09:45:00,30.22,30.27,30.19,30.21,51000.0,22.7185,22.7561,22.696,22.711,51000.0
2013-10-08 09:50:00,30.22,30.22,30.13,30.2,51100.0,22.7185,22.7185,22.6509,22.7035,51100.0
2013-10-08 09:55:00,30.21,30.26,30.18,30.19,48400.0,22.711,22.7486,22.6884,22.696,48400.0
2013-10-08 10:00:00,30.2,30.21,30.15,30.2,51100.0,22.7035,22.711,22.6659,22.7035,51100.0
2013-10-08 10:05:00,30.2,30.22,30.12,30.13,34500.0,22.7035,22.7185,22.6433,22.6509,34500.0
2013-10-08 10:10:00,30.13,30.21,30.12,30.19,34900.0,22.6509,22.711,22.6433,22.696,34900.0
2013-10-08 10:15:00,30.18,30.22,30.15,30.2,17800.0,22.6884,22.7185,22.6659,22.7035,17800.0
2013-10-08 10:20:00,30.21,30.23,30.17,30.17,25300.0,22.711,22.726,22.6809,22.6809,25300.0
2013-10-08 10:25:00,30.18,30.19,30.14,30.14,58600.0,22.6884,22.696,22.6584,22.6584,58600.0
2013-10-08 10:30:00,30.14,30.15,30.08,30.1,27200.0,22.6584,22.6659,22.6133,22.6283,27200.0
2013-10-08 10:35:00,30.09,30.11,30.08,30.09,54100.0,22.6208,22.6358,22.6133,22.6208,54100.0
2013-10-08 10:40:00,30.09,30.13,30.09,30.13,38500.0,22.6208,22.6509,22.6208,22.6509,38500.0
2013-10-08 10:45:00,30.13,30.14,30.04,30.05,47800.0,22.6509,22.6584,22.5832,22.5907,47800.0
2013-10-08 10:50:00,30.03,30.06,30.02,30.03,51300.0,22.5757,22.5982,22.5682,22.5757,51300.0
2013-10-08 10:55:00,30.03,30.04,29.99,29.99,39300.0,22.5757,22.5832,22.5456,22.5456,39300.0
2013-10-08 11:00:00,29.99,29.99,29.94,29.94,36200.0,22.5456,22.5456,22.508,22.508,36200.0
2013-10-08 11:05:00,29.94,30.02,29.94,30.02,57700.0,22.508,22.5682,22.508,22.5682,57700.0
2013-10-08 11:10:00,30.01,30.05,30.01,30.05,13800.0,22.5606,22.5907,22.5606,22.5907,13800.0
2013-10-08 11:15:00,30.04,30.04,29.98,30.0,66100.0,22.5832,22.5832,22.5381,22.5531,66100.0
2013-10-08 11:20:00,30.01,30.03,30.0,30.02,35600.0,22.5606,22.5757,22.5531,22.5682,35600.0
2013-10-08 11:25:00,30.02,30.03,29.98,29.99,15500.0,22.5682,22.5757,22.5381,22.5456,15500.0
2013-10-08 11:30:00,29.99,29.99,29.91,29.92,62000.0,22.5456,22.5456,22.4855,22.493,62000.0
2013-10-08 11:35:00,29.92,29.94,29.85,29.87,49000.0,22.493,22.508,22.4404,22.4554,49000.0
2013-10-08 11:40:00,29.87,29.93,29.87,29.91,31800.0,22.4554,22.5005,22.4554,22.4855,31800.0
2013-10-08 11:45:00,29.91,29.93,29.84,29.85,66200.0,22.4855,22.5005,22.4328,22.4404,66200.0
2013-10-08 11:50:00,29.86,29.9,29.86,29.9,24900.0,22.4479,22.478,22.4479,22.478,24900.0
2013-10-08 11:55:00,29.91,29.91,29.89,29.9,15100.0,22.4855,22.4855,22.4704,22.478,15100.0
2013-10-08 12:00:00,29.9,29.91,29.84,29.87,36900.0,22.478,22.4855,22.4328,22.4554,36900.0
2013-10-08 12:05:00,29.87,29.87,29.84,29.87,39300.0,22.4554,22.4554,22.4328,22.4554,39300.0
2013-10-08 12:10:00,29.87,29.88,29.84,29.86,45400.0,22.4554,22.4629,22.4328,22.4479,45400.0
2013-10-08 12:15:00,29.87,29.87,29.84,29.86,32000.0,22.4554,22.4554,22.4328,22.4479,32000.0
2013-10-08 12:20:00,29.86,29.88,29.84,29.84,37200.0,22.4479,22.4629,22.4328,22.4328,37200.0
2013-10-08 12:25:00,29.83,29.85,29.81,29.85,24500.0,22.4253,22.4404,22.4103,22.4404,24500.0
2013-10-08 12:30:00,29.85,29.85,29.79,29.8,41600.0,22.4404,22.4404,22.3953,22.4028,41600.0
2013-10-08 12:35:00,29.79,29.83,29.78,29.8,21900.0,22.3953,22.4253,22.3877,22.4028,21900.0
2013-10-08 12:40:00,29.81,29.87,29.79,29.86,26400.0,22.4103,22.4554,22.3953,22.4479,26400.0
2013-10-08 12:45:00,29.86,29.89,29.86,29.87,24100.0,22.4479,22.4704,22.4479,22.4554,24100.0
2013-10-08 12:50:00,29.87,29.87,29.82,29.82,23100.0,22.4554,22.4554,22.4178,22.4178,23100.0
2013-10-08 12:55:00,29.81,29.83,29.81,29.83,12400.0,22.4103,22.4253,22.4103,22.4253,12400.0
2013-10-08 13:00:00,29.83,29.86,29.83,29.83,25500.0,22.4253,22.4479,22.4253,22.4253,25500.0
2013-10-08 13:05:00,29.82,29.83,29.8,29.8,24900.0,22.4178,22.4253,22.4028,22.4028,24900.0
2013-10-08 13:10:00,29.8,29.82,29.78,29.81,26300.0,22.4028,22.4178,22.3877,22.4103,26300.0
2013-10-08 13:15:00,29.81,29.81,29.74,29.77,81500.0,22.4103,22.4103,22.3577,22.3802,81500.0
2013-10-08 13:20:00,29.76,29.79,29.75,29.76,59700.0,22.3727,22.3953,22.3652,22.3727,59700.0
2013-10-08 13:25:00,29.77,29.79,29.74,29.79,98700.0,22.3802,22.3953,22.3577,22.3953,98700.0
2013-10-08 13:30:00,29.78,29.83,29.78,29.78,38900.0,22.3877,22.4253,22.3877,22.3877,38900.0
2013-10-08 13:35:00,29.78,29.79,29.73,29.73,27000.0,22.3877,22.3953,22.3502,22.3502,27000.0
2013-10-08 13:40:00,29.73,29.78,29.72,29.78,61500.0,22.3502,22.3877,22.3426,22.3877,61500.0
2013-10-08 13:45:00,29.77,29.79,29.75,29.75,39200.0,22.3802,22.3953,22.3652,22.3652,39200.0
2013-10-08 13:50:00,29.76,29.8,29.76,29.8,24800.0,22.3727,22.4028,22.3727,22.4028,24800.0
2013-10-08 13:55:00,29.8,29.83,29.77,29.78,45300.0,22.4028,22.4253,22.3802,22.3877,45300.0
2013-10-08 14:00:00,29.79,29.79,29.73,29.74,28300.0,22.3953,22.3953,22.3502,22.3577,28300.0
2013-10-08 14:05:00,29.74,29.75,29.72,29.73,41900.0,22.3577,22.3652,22.3426,22.3502,41900.0
2013-10-08 14:10:00,29.73,29.8,29.73,29.78,45300.0,22.3502,22.4028,22.3502,22.3877,45300.0
2013-10-08 14:15:00,29.78,29.79,29.74,29.77,79100.0,22.3877,22.3953,22.3577,22.3802,79100.0
2013-10-08 14:20:00,29.78,29.87,29.75,29.85,66900.0,22.3877,22.4554,22.3652,22.4404,66900.0
2013-10-08 14:25:00,29.85,29.9,29.84,29.89,74300.0,22.4404,22.478,22.4328,22.4704,74300.0
2013-10-08 14:30:00,29.89,29.91,29.83,29.84,51900.0,22.4704,22.4855,22.4253,22.4328,51900.0
2013-10-08 14:35:00,29.85,29.85,29.79,29.79,67000.0,22.4404,22.4404,22.3953,22.3953,67000.0
2013-10-08 14:40:00,29.8,29.8,29.77,29.79,69100.0,22.4028,22.4028,22.3802,22.3953,69100.0
2013-10-08 14:45:00,29.79,29.79,29.75,29.75,44200.0,22.3953,22.3953,22.3652,22.3652,44200.0
2013-10-08 14:50:00,29.76,29.77,29.74,29.76,56900.0,22.3727,22.3802,22.3577,22.3727,56900.0
2013-10-08 14:55:00,29.76,29.79,29.75,29.78,95300.0,22.3727,22.3953,22.3652,22.3877,95300.0
2013-10-08 15:00:00,29.78,29.83,29.78,29.8,88100.0,22.3877,22.4253,22.3877,22.4028,88100.0
2013-10-08 15:05:00,29.8,29.8,29.74,29.74,73900.0,22.4028,22.4028,22.3577,22.3577,73900.0
2013-10-08 15:10:00,29.74,29.76,29.69,29.69,118200.0,22.3577,22.3727,22.3201,22.3201,118200.0
2013-10-08 15:15:00,29.69,29.7,29.66,29.7,103000.0,22.3201,22.3276,22.2975,22.3276,103000.0
2013-10-08 15:20:00,29.7,29.77,29.7,29.77,94600.0,22.3276,22.3802,22.3276,22.3802,94600.0
2013-10-08 15:25:00,29.77,29.79,29.74,29.76,88900.0,22.3802,22.3953,22.3577,22.3727,88900.0
2013-10-08 15:30:00,29.76,29.78,29.68,29.71,100800.0,22.3727,22.3877,22.3126,22.3351,100800.0
2013-10-08 15:35:00,29.71,29.75,29.67,29.73,104700.0,22.3351,22.3652,22.305,22.3502,104700.0
2013-10-08 15:40:00,29.73,29.74,29.69,29.69,94500.0,22.3502,22.3577,22.3201,22.3201,94500.0
2013-10-08 15:45:00,29.69,29.7,29.63,29.64,158800.0,22.3201,22.3276,22.275,22.2825,158800.0
2013-10-08 15:50:00,29.64,29.68,29.62,29.63,166100.0,22.2825,22.3126,22.2675,22.275,166100.0
2013-10-08 15:55:00,29.62,29.62,29.55,29.57,389400.0,22.2675,22.2675,22.2148,22.2299,389400.0
2013-10-09 09:30:00,29.65,29.83,29.62,29.73,70000.0,22.29,22.4253,22.2675,22.3502,70000.0
2013-10-09 09:35:00,29.7,29.75,29.65,29.71,19300.0,22.3276,22.3652,22.29,22.3351,19300.0
2013-10-09 09:40:00,29.72,29.73,29.62,29.66,47000.0,22.3426,22.3502,22.2675,22.2975,47000.0
2013-10-09 09:45:00,29.66,29.71,29.62,29.63,32700.0,22.2975,22.3351,22.2675,22.275,32700.0
2013-10-09 09:50:00,29.63,29.66,29.58,29.65,42200.0,22.275,22.2975,22.2374,22.29,42200.0
2013-10-09 09:55:00,29.66,29.71,29.63,29.71,34500.0,22.2975,22.3351,22.275,22.3351,34500.0
2013-10-09 10:00:00,29.72,29.74,29.67,29.67,74000.0,22.3426,22.3577,22.305,22.305,74000.0
2013-10-09 10:05:00,29.67,29.76,29.65,29.72,116400.0,22.305,22.3727,22.29,22.3426,116400.0
2013-10-09 10:10:00,29.73,29.74,29.64,29.68,75900.0,22.3502,22.3577,22.2825,22.3126,75900.0
2013-10-09 10:15:00,29.69,29.73,29.67,29.71,66300.0,22.3201,22.3502,22.305,22.3351,66300.0
2013-10-09 10:20:00,29.71,29.8,29.68,29.78,51100.0,22.3351,22.4028,22.3126,22.3877,51100.0
2013-10-09 10:25:00,29.79,29.79,29.75,29.76,45300.0,22.3953,22.3953,22.3652,22.3727,45300.0
2013-10-09 10:30:00,29.76,29.82,29.74,29.8,21400.0,22.3727,22.4178,22.3577,22.4028,21400.0
2013-10-09 10:35:00,29.8,29.8,29.74,29.75,48200.0,22.4028,22.4028,22.3577,22.3652,48200.0
2013-10-09 10:40:00,29.75,29.78,29.71,29.75,42900.0,22.3652,22.3877,22.3351,22.3652,42900.0
2013-10-09 10:45:00,29.74,29.76,29.68,29.75,45100.0,22.3577,22.3727,22.3126,22.3652,45100.0
2013-10-09 10:50:00,29.75,29.75,29.63,29.66,31400.0,22.3652,22.3652,22.275,22.2975,31400.0
2013-10-09 10:55:00,29.65,29.67,29.63,29.63,18700.0,22.29,22.305,22.275,22.275,18700.0
2013-10-09 11:00:00,29.64,29.69,29.64,29.68,167900.0,22.2825,22.3201,22.2825,22.3126,167900.0
2013-10-09 11:05:00,29.68,29.71,29.65,29.65,77900.0,22.3126,22.3351,22.29,22.29,77900.0
2013-10-09 11:10:00,29.65,29.68,29.63,29.65,124600.0,22.29,22.3126,22.275,22.29,124600.0
2013-10-09 11:15:00,29.65,29.66,29.65,29.66,31000.0,22.29,22.2975,22.29,22.2975,31000.0
2013-10-09 11:20:00,29.66,29.66,29.65,29.65,55500.0,22.2975,22.2975,22.29,22.29,55500.0
2013-10-09 11:25:00,29.65,29.72,29.65,29.71,60800.0,22.29,22.3426,22.29,22.3351,60800.0
2013-10-09 11:30:00,29.71,29.79,29.7,29.77,52400.0,22.3351,22.3953,22.3276,22.3802,52400.0
2013-10-09 11:35:00,29.77,29.78,29.73,29.74,30200.0,22.3802,22.3877,22.3502,22.3577,30200.0
2013-10-09 11:40:00,29.73,29.75,29.72,29.75,25500.0,22.3502,22.3652,22.3426,22.3652,25500.0
2013-10-09 11:45:00,29.75,29.83,29.75,29.82,39300.0,22.3652,22.4253,22.3652,22.4178,39300.0
2013-10-09 11:50:00,29.82,29.82,29.78,29.78,21800.0,22.4178,22.4178,22.3877,22.3877,21800.0
2013-10-09 11:55:00,29.77,29.81,29.77,29.8,24800.0,22.3802,22.4103,22.3802,22.4028,24800.0
2013-10-09 12:00:00,29.81,29.85,29.8,29.82,18300.0,22.4103,22.4404,22.4028,22.4178,18300.0
2013-10-09 12:05:00,29.81,29.82,29.8,29.8,10700.0,22.4103,22.4178,22.4028,22.4028,10700.0
2013-10-09 12:10:00,29.8,29.83,29.8,29.8,15900.0,22.4028,22.4253,22.4028,22.4028,15900.0
2013-10-09 12:15:00,29.8,29.84,29.78,29.81,28400.0,22.4028,22.4328,22.3877,22.4103,28400.0
2013-10-09 12:20:00,29.8,29.8,29.75,29.76,25500.0,22.4028,22.4028,22.3652,22.3727,25500.0
2013-10-09 12:25:00,29.75,29.79,29.75,29.77,26100.0,22.3652,22.3953,22.3652,22.3802,26100.0
2013-10-09 12:30:00,29.77,29.81,29.77,29.8,20800.0,22.3802,22.4103,22.3802,22.4028,20800.0
2013-10-09 12:35:00,29.81,29.81,29.79,29.81,13800.0,22.4103,22.4103,22.3953,22.4103,13800.0
2013-10-09 12:40:00,29.81,29.82,29.77,29.78,34300.0,22.4103,22.4178,22.3802,22.3877,34300.0
2013-10-09 12:45:00,29.78,29.78,29.72,29.74,20500.0,22.3877,22.3877,22.3426,22.3577,20500.0
2013-10-09 12:50:00,29.75,29.76,29.74,29.76,18700.0,22.3652,22.3727,22.3577,22.3727,18700.0
2013-10-09 12:55:00,29.76,29.77,29.74,29.75,14800.0,22.3727,22.3802,22.3577,22.3652,14800.0
2013-10-09 13:00:00,29.75,29.81,29.75,29.78,21700.0,22.3652,22.4103,22.3652,22.3877,21700.0
2013-10-09 13:05:00,29.78,29.82,29.78,29.8,21700.0,22.3877,22.4178,22.3877,22.4028,21700.0
2013-10-09 13:10:00,29.8,29.83,29.78,29.83,17300.0,22.4028,22.4253,22.3877,22.4253,17300.0
2013-10-09 13:15:00,29.83,29.87,29.83,29.86,27400.0,22.4253,22.4554,22.4253,22.4479,27400.0
2013-10-09 13:20:00,29.87,29.93,29.86,29.92,40700.0,22.4554,22.5005,22.4479,22.493,40700.0
2013-10-09 13:25:00,29.92,29.93,29.88,29.89,25100.0,22.493,22.5005,22.4629,22.4704,25100.0
2013-10-09 13:30:00,29.89,29.92,29.87,29.87,28500.0,22.4704,22.493,22.4554,22.4554,28500.0
2013-10-09 13:35:00,29.87,29.91,29.87,29.9,63800.0,22.4554,22.4855,22.4554,22.478,63800.0
2013-10-09 13:40:00,29.9,29.94,29.89,29.89,43600.0,22.478,22.508,22.4704,22.4704,43600.0
2013-10-09 13:45:00,29.89,29.92,29.88,29.89,13500.0,22.4704,22.493,22.4629,22.4704,13500.0
2013-10-09 13:50:00,29.88,29.93,29.88,29.91,12800.0,22.4629,22.5005,22.4629,22.4855,12800.0
2013-10-09 13:55:00,29.91,29.91,29.88,29.9,44500.0,22.4855,22.4855,22.4629,22.478,44500.0
2013-10-09 14:00:00,29.89,29.91,29.82,29.89,70500.0,22.4704,22.4855,22.4178,22.4704,70500.0
2013-10-09 14:05:00,29.89,29.93,29.88,29.91,33600.0,22.4704,22.5005,22.4629,22.4855,33600.0
2013-10-09 14:10:00,29.91,29.93,29.87,29.9,33900.0,22.4855,22.5005,22.4554,22.478,33900.0
2013-10-09 14:15:00,29.9,29.91,29.83,29.83,61700.0,22.478,22.4855,22.4253,22.4253,61700.0
2013-10-09 14:20:00,29.82,29.91,29.82,29.85,47100.0,22.4178,22.4855,22.4178,22.4404,47100.0
2013-10-09 14:25:00,29.86,29.88,29.83,29.88,17000.0,22.4479,22.4629,22.4253,22.4629,17000.0
2013-10-09 14:30:00,29.88,29.91,29.87,29.9,27300.0,22.4629,22.4855,22.4554,22.478,27300.0
2013-10-09 14:35:00,29.91,29.91,29.83,29.83,45600.0,22.4855,22.4855,22.4253,22.4253,45600.0
2013-10-09 14:40:00,29.83,29.84,29.82,29.83,42000.0,22.4253,22.4328,22.4178,22.4253,42000.0
2013-10-09 14:45:00,29.83,29.84,29.81,29.82,32600.0,22.4253,22.4328,22.4103,22.4178,32600.0
2013-10-09 14:50:00,29.82,29.86,29.81,29.82,21700.0,22.4178,22.4479,22.4103,22.4178,21700.0
2013-10-09 14:55:00,29.81,29.86,29.8,29.82,89800.0,22.4103,22.4479,22.4028,22.4178,89800.0
2013-10-09 15:00:00,29.83,29.87,29.8,29.87,44600.0,22.4253,22.4554,22.4028,22.4554,44600.0
2013-10-09 15:05:00,29.86,29.87,29.83,29.85,42100.0,22.4479,22.4554,22.4253,22.4404,42100.0
2013-10-09 15:10:00,29.85,29.86,29.83,29.85,42400.0,22.4404,22.4479,22.4253,22.4404,42400.0
2013-10-09 15:15:00,29.84,29.87,29.83,29.85,22900.0,22.4328,22.4554,22.4253,22.4404,22900.0
2013-10-09 15:20:00,29.85,29.87,29.82,29.84,28000.0,22.4404,22.4554,22.4178,22.4328,28000.0
2013-10-09 15:25:00,29.84,29.88,29.83,29.86,30900.0,22.4328,22.4629,22.4253,22.4479,30900.0
2013-10-09 15:30:00,29.86,29.9,29.85,29.89,45500.0,22.4479,22.478,22.4404,22.4704,45500.0
2013-10-09 15:35:00,29.89,29.9,29.83,29.85,46700.0,22.4704,22.478,22.4253,22.4404,46700.0
2013-10-09 15:40:00,29.85,29.85,29.81,29.82,39500.0,22.4404,22.4404,22.4103,22.4178,39500.0
2013-10-09 15:45:00,29.82,29.82,29.71,29.75,134500.0,22.4178,22.4178,22.3351,22.3652,134500.0
2013-10-09 15:50:00,29.75,29.81,29.73,29.81,183600.0,22.3652,22.4103,22.3502,22.4103,183600.0
2013-10-09 15:55:00,29.8,29.83,29.77,29.79,235600.0,22.4028,22.4253,22.3802,22.3953,235600.0
2013-10-10 09:30:00,30.23,30.45,30.19,30.41,70400.0,22.726,22.8914,22.696,22.8614,70400.0
2013-10-10 09:35:00,30.42,30.43,30.27,30.39,177400.0,22.8689,22.8764,22.7561,22.8463,177400.0
2013-10-10 09:40:00,30.39,30.51,30.39,30.5,127700.0,22.8463,22.9365,22.8463,22.929,127700.0
2013-10-10 09:45:00,30.49,30.51,30.44,30.46,68300.0,22.9215,22.9365,22.8839,22.8989,68300.0
2013-10-10 09:50:00,30.45,30.5,30.43,30.49,133000.0,22.8914,22.929,22.8764,22.9215,133000.0
2013-10-10 09:55:00,30.48,30.49,30.42,30.43,82600.0,22.914,22.9215,22.8689,22.8764,82600.0
2013-10-10 10:00:00,30.42,30.59,30.4,30.59,78700.0,22.8689,22.9967,22.8538,22.9967,78700.0
2013-10-10 10:05:00,30.58,30.58,30.51,30.52,40200.0,22.9892,22.9892,22.9365,22.9441,40200.0
2013-10-10 10:10:00,30.52,30.53,30.47,30.53,61700.0,22.9441,22.9516,22.9065,22.9516,61700.0
2013-10-10 10:15:00,30.52,30.52,30.49,30.51,51300.0,22.9441,22.9441,22.9215,22.9365,51300.0
2013-10-10 10:20:00,30.52,30.56,30.52,30.55,30000.0,22.9441,22.9741,22.9441,22.9666,30000.0
2013-10-10 10:25:00,30.55,30.58,30.55,30.58,45000.0,22.9666,22.9892,22.9666,22.9892,45000.0
2013-10-10 10:30:00,30.58,30.59,30.55,30.59,145400.0,22.9892,22.9967,22.9666,22.9967,145400.0
2013-10-10 10:35:00,30.58,30.65,30.58,30.61,76100.0,22.9892,23.0418,22.9892,23.0117,76100.0
2013-10-10 10:40:00,30.61,30.67,30.6,30.63,76400.0,23.0117,23.0568,23.0042,23.0267,76400.0
2013-10-10 10:45:00,30.62,30.65,30.61,30.61,33500.0,23.0192,23.0418,23.0117,23.0117,33500.0
2013-10-10 10:50:00,30.61,30.64,30.57,30.58,37600.0,23.0117,23.0343,22.9816,22.9892,37600.0
2013-10-10 10:55:00,30.59,30.59,30.55,30.57,19600.0,22.9967,22.9967,22.9666,22.9816,19600.0
2013-10-10 11:00:00,30.56,30.57,30.49,30.51,30600.0,22.9741,22.9816,22.9215,22.9365,30600.0
2013-10-10 11:05:00,30.51,30.53,30.48,30.52,87100.0,22.9365,22.9516,22.914,22.9441,87100.0
2013-10-10 11:10:00,30.52,30.52,30.41,30.42,122700.0,22.9441,22.9441,22.8614,22.8689,122700.0
2013-10-10 11:15:00,30.41,30.42,30.31,30.35,109300.0,22.8614,22.8689,22.7862,22.8163,109300.0
2013-10-10 11:20:00,30.35,30.43,30.34,30.41,60400.0,22.8163,22.8764,22.8087,22.8614,60400.0
2013-10-10 11:25:00,30.41,30.47,30.4,30.45,87900.0,22.8614,22.9065,22.8538,22.8914,87900.0
2013-10-10 11:30:00,30.46,30.51,30.41,30.51,68800.0,22.8989,22.9365,22.8614,22.9365,68800.0
2013-10-10 11:35:00,30.52,30.57,30.49,30.54,26300.0,22.9441,22.9816,22.9215,22.9591,26300.0
2013-10-10 11:40:00,30.55,30.55,30.52,30.52,13200.0,22.9666,22.9666,22.9441,22.9441,13200.0
2013-10-10 11:45:00,30.53,30.57,30.53,30.56,29800.0,22.9516,22.9816,22.9516,22.9741,29800.0
2013-10-10 11:50:00,30.57,30.58,30.55,30.57,38100.0,22.9816,22.9892,22.9666,22.9816,38100.0
2013-10-10 11:55:00,30.58,30.61,30.55,30.56,30800.0,22.9892,23.0117,22.9666,22.9741,30800.0
2013-10-10 12:00:00,30.57,30.59,30.55,30.58,19600.0,22.9816,22.9967,22.9666,22.9892,19600.0
2013-10-10 12:05:00,30.59,30.59,30.56,30.58,19800.0,22.9967,22.9967,22.9741,22.9892,19800.0
2013-10-10 12:10:00,30.57,30.6,30.55,30.59,44000.0,22.9816,23.0042,22.9666,22.9967,44000.0
2013-10-10 12:15:00,30.59,30.6,30.58,30.58,30900.0,22.9967,23.0042,22.9892,22.9892,30900.0
2013-10-10 12:20:00,30.58,30.59,30.57,30.58,24600.0,22.9892,22.9967,22.9816,22.9892,24600.0
2013-10-10 12:25:00,30.58,30.6,30.58,30.6,26100.0,22.9892,23.0042,22.9892,23.0042,26100.0
2013-10-10 12:30:00,30.6,30.61,30.59,30.59,15200.0,23.0042,23.0117,22.9967,22.9967,15200.0
2013-10-10 12:35:00,30.6,30.61,30.59,30.59,26600.0,23.0042,23.0117,22.9967,22.9967,26600.0
2013-10-10 12:40:00,30.6,30.61,30.59,30.6,20100.0,23.0042,23.0117,22.9967,23.0042,20100.0
2013-10-10 12:45:00,30.61,30.62,30.59,30.59,27200.0,23.0117,23.0192,22.9967,22.9967,27200.0
2013-10-10 12:50:00,30.6,30.63,30.59,30.62,36000.0,23.0042,23.0267,22.9967,23.0192,36000.0
2013-10-10 12:55:00,30.61,30.63,30.6,30.62,46900.0,23.0117,23.0267,23.0042,23.0192,46900.0
2013-10-10 13:00:00,30.61,30.62,30.59,30.6,100100.0,23.0117,23.0192,22.9967,23.0042,100100.0
2013-10-10 13:05:00,30.6,30.62,30.59,30.59,65700.0,23.0042,23.0192,22.9967,22.9967,65700.0
2013-10-10 13:10:00,30.59,30.65,30.59,30.64,40800.0,22.9967,23.0418,22.9967,23.0343,40800.0
2013-10-10 13:15:00,30.63,30.64,30.63,30.63,19600.0,23.0267,23.0343,23.0267,23.0267,19600.0
2013-10-10 13:20:00,30.63,30.65,30.61,30.61,21900.0,23.0267,23.0418,23.0117,23.0117,21900.0
2013-10-10 13:25:00,30.61,30.61,30.58,30.6,21800.0,23.0117,23.0117,22.9892,23.0042,21800.0
2013-10-10 13:30:00,30.6,30.62,30.58,30.61,16500.0,23.0042,23.0192,22.9892,23.0117,16500.0
2013-10-10 13:35:00,30.61,30.62,30.57,30.57,48300.0,23.0117,23.0192,22.9816,22.9816,48300.0
2013-10-10 13:40:00,30.56,30.59,30.56,30.57,18100.0,22.9741,22.9967,22.9741,22.9816,18100.0
2013-10-10 13:45:00,30.56,30.59,30.56,30.59,12300.0,22.9741,22.9967,22.9741,22.9967,12300.0
2013-10-10 13:50:00,30.59,30.6,30.58,30.6,12200.0,22.9967,23.0042,22.9892,23.0042,12200.0
2013-10-10 13:55:00,30.59,30.6,30.58,30.6,26100.0,22.9967,23.0042,22.9892,23.0042,26100.0
2013-10-10 14:00:00,30.59,30.59,30.57,30.58,11300.0,22.9967,22.9967,22.9816,22.9892,11300.0
2013-10-10 14:05:00,30.57,30.57,30.55,30.55,15000.0,22.9816,22.9816,22.9666,22.9666,15000.0
2013-10-10 14:10:00,30.55,30.57,30.53,30.56,25900.0,22.9666,22.9816,22.9516,22.9741,25900.0
2013-10-10 14:15:00,30.57,30.57,30.53,30.55,37400.0,22.9816,22.9816,22.9516,22.9666,37400.0
2013-10-10 14:20:00,30.54,30.57,30.54,30.56,17100.0,22.9591,22.9816,22.9591,22.9741,17100.0
2013-10-10 14:25:00,30.56,30.58,30.56,30.57,16000.0,22.9741,22.9892,22.9741,22.9816,16000.0
2013-10-10 14:30:00,30.57,30.59,30.55,30.58,26300.0,22.9816,22.9967,22.9666,22.9892,26300.0
2013-10-10 14:35:00,30.59,30.6,30.58,30.59,11600.0,22.9967,23.0042,22.9892,22.9967,11600.0
2013-10-10 14:40:00,30.59,30.61,30.59,30.61,33400.0,22.9967,23.0117,22.9967,23.0117,33400.0
2013-10-10 14:45:00,30.6,30.61,30.59,30.6,23100.0,23.0042,23.0117,22.9967,23.0042,23100.0
2013-10-10 14:50:00,30.6,30.61,30.59,30.61,9700.0,23.0042,23.0117,22.9967,23.0117,9700.0
2013-10-10 14:55:00,30.6,30.65,30.59,30.63,50400.0,23.0042,23.0418,22.9967,23.0267,50400.0
2013-10-10 15:00:00,30.64,30.71,30.63,30.71,70100.0,23.0343,23.0869,23.0267,23.0869,70100.0
2013-10-10 15:05:00,30.69,30.74,30.69,30.73,70400.0,23.0719,23.1094,23.0719,23.1019,70400.0
2013-10-10 15:10:00,30.73,30.79,30.72,30.78,132500.0,23.1019,23.147,23.0944,23.1395,132500.0
2013-10-10 15:15:00,30.78,30.78,30.7,30.71,94800.0,23.1395,23.1395,23.0794,23.0869,94800.0
2013-10-10 15:20:00,30.72,30.74,30.7,30.71,57900.0,23.0944,23.1094,23.0794,23.0869,57900.0
2013-10-10 15:25:00,30.72,30.75,30.71,30.71,42700.0,23.0944,23.117,23.0869,23.0869,42700.0
2013-10-10 15:30:00,30.72,30.73,30.69,30.69,63300.0,23.0944,23.1019,23.0719,23.0719,63300.0
2013-10-10 15:35:00,30.69,30.72,30.69,30.71,71500.0,23.0719,23.0944,23.0719,23.0869,71500.0
2013-10-10 15:40:00,30.71,30.74,30.7,30.74,80100.0,23.0869,23.1094,23.0794,23.1094,80100.0
2013-10-10 15:45:00,30.74,30.76,30.7,30.72,141000.0,23.1094,23.1245,23.0794,23.0944,141000.0
2013-10-10 15:50:00,30.71,30.75,30.71,30.74,93700.0,23.0869,23.117,23.0869,23.1094,93700.0
2013-10-10 15:55:00,30.75,30.81,30.74,30.81,432900.0,23.117,23.1621,23.1094,23.1621,432900.0
2013-10-11 09:30:00,30.69,30.69,30.49,30.61,71600.0,23.0719,23.0719,22.9215,23.0117,71600.0
2013-10-11 09:35:00,30.61,30.71,30.61,30.7,25800.0,23.0117,23.0869,23.0117,23.0794,25800.0
2013-10-11 09:40:00,30.69,30.74,30.68,30.7,77000.0,23.0719,23.1094,23.0643,23.0794,77000.0
2013-10-11 09:45:00,30.7,30.73,30.67,30.73,40000.0,23.0794,23.1019,23.0568,23.1019,40000.0
2013-10-11 09:50:00,30.72,30.75,30.64,30.67,59600.0,23.0944,23.117,23.0343,23.0568,59600.0
2013-10-11 09:55:00,30.66,30.72,30.62,30.72,51600.0,23.0493,23.0944,23.0192,23.0944,51600.0
2013-10-11 10:00:00,30.73,30.74,30.67,30.67,59500.0,23.1019,23.1094,23.0568,23.0568,59500.0
2013-10-11 10:05:00,30.67,30.76,30.66,30.75,57300.0,23.0568,23.1245,23.0493,23.117,57300.0
2013-10-11 10:10:00,30.75,30.76,30.72,30.74,50300.0,23.117,23.1245,23.0944,23.1094,50300.0
2013-10-11 10:15:00,30.74,30.75,30.7,30.74,127100.0,23.1094,23.117,23.0794,23.1094,127100.0
2013-10-11 10:20:00,30.74,30.77,30.72,30.72,82000.0,23.1094,23.132,23.0944,23.0944,82000.0
2013-10-11 10:25:00,30.72,30.78,30.71,30.77,71500.0,23.0944,23.1395,23.0869,23.132,71500.0
2013-10-11 10:30:00,30.76,30.77,30.74,30.74,22400.0,23.1245,23.132,23.1094,23.1094,22400.0
2013-10-11 10:35:00,30.75,30.76,30.7,30.72,102600.0,23.117,23.1245,23.0794,23.0944,102600.0
2013-10-11 10:40:00,30.73,30.74,30.7,30.7,43000.0,23.1019,23.1094,23.0794,23.0794,43000.0
2013-10-11 10:45:00,30.7,30.71,30.68,30.69,55500.0,23.0794,23.0869,23.0643,23.0719,55500.0
2013-10-11 10:50:00,30.69,30.73,30.69,30.71,43300.0,23.0719,23.1019,23.0719,23.0869,43300.0
2013-10-11 10:55:00,30.71,30.77,30.71,30.76,35400.0,23.0869,23.132,23.0869,23.1245,35400.0
2013-10-11 11:00:00,30.76,30.76,30.73,30.74,31100.0,23.1245,23.1245,23.1019,23.1094,31100.0
2013-10-11 11:05:00,30.74,30.77,30.74,30.77,38200.0,23.1094,23.132,23.1094,23.132,38200.0
2013-10-11 11:10:00,30.75,30.77,30.75,30.77,57500.0,23.117,23.132,23.117,23.132,57500.0
2013-10-11 11:15:00,30.77,30.79,30.75,30.75,30000.0,23.132,23.147,23.117,23.117,30000.0
2013-10-11 11:20:00,30.76,30.79,30.76,30.78,22100.0,23.1245,23.147,23.1245,23.1395,22100.0
2013-10-11 11:25:00,30.78,30.8,30.73,30.73,48200.0,23.1395,23.1545,23.1019,23.1019,48200.0
2013-10-11 11:30:00,30.73,30.79,30.72,30.77,57200.0,23.1019,23.147,23.0944,23.132,57200.0
2013-10-11 11:35:00,30.77,30.83,30.77,30.81,32000.0,23.132,23.1771,23.132,23.1621,32000.0
2013-10-11 11:40:00,30.81,30.87,30.81,30.84,26400.0,23.1621,23.2072,23.1621,23.1846,26400.0
2013-10-11 11:45:00,30.84,30.86,30.83,30.83,18100.0,23.1846,23.1997,23.1771,23.1771,18100.0
2013-10-11 11:50:00,30.83,30.85,30.83,30.83,10500.0,23.1771,23.1921,23.1771,23.1771,10500.0
2013-10-11 11:55:00,30.83,30.87,30.83,30.86,36400.0,23.1771,23.2072,23.1771,23.1997,36400.0
2013-10-11 12:00:00,30.85,30.9,30.85,30.87,44700.0,23.1921,23.2297,23.1921,23.2072,44700.0
2013-10-11 12:05:00,30.87,30.93,30.87,30.91,23200.0,23.2072,23.2523,23.2072,23.2372,23200.0
2013-10-11 12:10:00,30.9,30.91,30.87,30.9,31900.0,23.2297,23.2372,23.2072,23.2297,31900.0
2013-10-11 12:15:00,30.9,30.91,30.88,30.91,22700.0,23.2297,23.2372,23.2147,23.2372,22700.0
2013-10-11 12:20:00,30.92,30.95,30.92,30.92,19300.0,23.2448,23.2673,23.2448,23.2448,19300.0
2013-10-11 12:25:00,30.92,30.95,30.91,30.92,28300.0,23.2448,23.2673,23.2372,23.2448,28300.0
2013-10-11 12:30:00,30.91,30.93,30.9,30.92,18800.0,23.2372,23.2523,23.2297,23.2448,18800.0
2013-10-11 12:35:00,30.92,30.94,30.91,30.92,23100.0,23.2448,23.2598,23.2372,23.2448,23100.0
2013-10-11 12:40:00,30.91,30.94,30.91,30.93,70500.0,23.2372,23.2598,23.2372,23.2523,70500.0
2013-10-11 12:45:00,30.93,30.94,30.91,30.93,40300.0,23.2523,23.2598,23.2372,23.2523,40300.0
2013-10-11 12:50:00,30.93,30.93,30.92,30.92,23200.0,23.2523,23.2523,23.2448,23.2448,23200.0
2013-10-11 12:55:00,30.92,30.95,30.91,30.94,62500.0,23.2448,23.2673,23.2372,23.2598,62500.0
2013-10-11 13:00:00,30.94,30.95,30.92,30.93,61900.0,23.2598,23.2673,23.2448,23.2523,61900.0
2013-10-11 13:05:00,30.93,30.94,30.9,30.9,125900.0,23.2523,23.2598,23.2297,23.2297,125900.0
2013-10-11 13:10:00,30.91,30.91,30.87,30.88,22100.0,23.2372,23.2372,23.2072,23.2147,22100.0
2013-10-11 13:15:00,30.88,30.88,30.82,30.84,55400.0,23.2147,23.2147,23.1696,23.1846,55400.0
2013-10-11 13:20:00,30.84,30.84,30.83,30.83,16200.0,23.1846,23.1846,23.1771,23.1771,16200.0
2013-10-11 13:25:00,30.84,30.86,30.83,30.85,24400.0,23.1846,23.1997,23.1771,23.1921,24400.0
2013-10-11 13:30:00,30.84,30.88,30.84,30.88,23600.0,23.1846,23.2147,23.1846,23.2147,23600.0
2013-10-11 13:35:00,30.88,30.9,30.87,30.88,24500.0,23.2147,23.2297,23.2072,23.2147,24500.0
2013-10-11 13:40:00,30.87,30.88,30.84,30.85,28800.0,23.2072,23.2147,23.1846,23.1921,28800.0
2013-10-11 13:45:00,30.85,30.86,30.85,30.86,30200.0,23.1921,23.1997,23.1921,23.1997,30200.0
2013-10-11 13:50:00,30.85,30.85,30.81,30.82,39600.0,23.1921,23.1921,23.1621,23.1696,39600.0
2013-10-11 13:55:00,30.82,30.86,30.82,30.86,20800.0,23.1696,23.1997,23.1696,23.1997,20800.0
2013-10-11 14:00:00,30.86,30.87,30.84,30.87,35500.0,23.1997,23.2072,23.1846,23.2072,35500.0
2013-10-11 14:05:00,30.87,30.88,30.84,30.88,28700.0,23.2072,23.2147,23.1846,23.2147,28700.0
2013-10-11 14:10:00,30.88,30.88,30.84,30.84,31100.0,23.2147,23.2147,23.1846,23.1846,31100.0
2013-10-11 14:15:00,30.83,30.84,30.81,30.82,52800.0,23.1771,23.1846,23.1621,23.1696,52800.0
2013-10-11 14:20:00,30.82,30.82,30.81,30.81,26100.0,23.1696,23.1696,23.1621,23.1621,26100.0
2013-10-11 14:25:00,30.82,30.82,30.8,30.82,54600.0,23.1696,23.1696,23.1545,23.1696,54600.0
2013-10-11 14:30:00,30.81,30.81,30.79,30.8,50300.0,23.1621,23.1621,23.147,23.1545,50300.0
2013-10-11 14:35:00,30.8,30.81,30.77,30.77,48900.0,23.1545,23.1621,23.132,23.132,48900.0
2013-10-11 14:40:00,30.76,30.77,30.75,30.76,96700.0,23.1245,23.132,23.117,23.1245,96700.0
2013-10-11 14:45:00,30.76,30.77,30.71,30.73,163100.0,23.1245,23.132,23.0869,23.1019,163100.0
2013-10-11 14:50:00,30.73,30.73,30.65,30.65,144000.0,23.1019,23.1019,23.0418,23.0418,144000.0
2013-10-11 14:55:00,30.66,30.66,30.47,30.47,510300.0,23.0493,23.0493,22.9065,22.9065,510300.0
2013-10-11 15:00:00,30.46,30.56,30.42,30.52,862100.0,22.8989,22.9741,22.8689,22.9441,862100.0
2013-10-11 15:05:00,30.52,30.57,30.52,30.57,237500.0,22.9441,22.9816,22.9441,22.9816,237500.0
2013-10-11 15:10:00,30.56,30.65,30.56,30.57,207400.0,22.9741,23.0418,22.9741,22.9816,207400.0
2013-10-11 15:15:00,30.57,30.67,30.57,30.66,69700.0,22.9816,23.0568,22.9816,23.0493,69700.0
2013-10-11 15:20:00,30.67,30.7,30.66,30.69,50900.0,23.0568,23.0794,23.0493,23.0719,50900.0
2013-10-11 15:25:00,30.69,30.69,30.65,30.65,95700.0,23.0719,23.0719,23.0418,23.0418,95700.0
2013-10-11 15:30:00,30.65,30.71,30.65,30.7,138300.0,23.0418,23.0869,23.0418,23.0794,138300.0
2013-10-11 15:35:00,30.7,30.7,30.66,30.66,75800.0,23.0794,23.0794,23.0493,23.0493,75800.0
2013-10-11 15:40:00,30.66,30.71,30.66,30.71,121600.0,23.0493,23.0869,23.0493,23.0869,121600.0
2013-10-11 15:45:00,30.71,30.71,30.66,30.66,89400.0,23.0869,23.0869,23.0493,23.0493,89400.0
2013-10-11 15:50:00,30.66,30.71,30.66,30.71,136500.0,23.0493,23.0869,23.0493,23.0869,136500.0
2013-10-11 15:55:00,30.71,30.77,30.71,30.76,358000.0,23.0869,23.132,23.0869,23.1245,358000.0
2013-10-14 09:30:00,30.61,30.63,30.48,30.63,52000.0,23.0117,23.0267,22.914,23.0267,52000.0
2013-10-14 09:35:00,30.63,30.76,30.63,30.7,43200.0,23.0267,23.1245,23.0267,23.0794,43200.0
2013-10-14 09:40:00,30.69,30.72,30.62,30.63,52300.0,23.0719,23.0944,23.0192,23.0267,52300.0
2013-10-14 09:45:00,30.63,30.64,30.56,30.56,30200.0,23.0267,23.0343,22.9741,22.9741,30200.0
2013-10-14 09:50:00,30.56,30.61,30.55,30.59,32600.0,22.9741,23.0117,22.9666,22.9967,32600.0
2013-10-14 09:55:00,30.58,30.66,30.55,30.64,108100.0,22.9892,23.0493,22.9666,23.0343,108100.0
2013-10-14 10:00:00,30.65,30.66,30.6,30.6,98400.0,23.0418,23.0493,23.0042,23.0042,98400.0
2013-10-14 10:05:00,30.61,30.66,30.6,30.66,101500.0,23.0117,23.0493,23.0042,23.0493,101500.0
2013-10-14 10:10:00,30.66,30.71,30.64,30.68,43100.0,23.0493,23.0869,23.0343,23.0643,43100.0
2013-10-14 10:15:00,30.67,30.7,30.65,30.67,28700.0,23.0568,23.0794,23.0418,23.0568,28700.0
2013-10-14 10:20:00,30.67,30.69,30.67,30.68,23000.0,23.0568,23.0719,23.0568,23.0643,23000.0
2013-10-14 10:25:00,30.67,30.68,30.65,30.68,17700.0,23.0568,23.0643,23.0418,23.0643,17700.0
2013-10-14 10:30:00,30.69,30.69,30.64,30.65,26300.0,23.0719,23.0719,23.0343,23.0418,26300.0
2013-10-14 10:35:00,30.65,30.71,30.65,30.7,34900.0,23.0418,23.0869,23.0418,23.0794,34900.0
2013-10-14 10:40:00,30.69,30.7,30.66,30.68,11600.0,23.0719,23.0794,23.0493,23.0643,11600.0
2013-10-14 10:45:00,30.67,30.71,30.67,30.69,18200.0,23.0568,23.0869,23.0568,23.0719,18200.0
2013-10-14 10:50:00,30.68,30.69,30.65,30.65,20500.0,23.0643,23.0719,23.0418,23.0418,20500.0
2013-10-14 10:55:00,30.64,30.7,30.64,30.66,9500.0,23.0343,23.0794,23.0343,23.0493,9500.0
2013-10-14 11:00:00,30.66,30.68,30.64,30.65,14100.0,23.0493,23.0643,23.0343,23.0418,14100.0
2013-10-14 11:05:00,30.64,30.67,30.63,30.67,23400.0,23.0343,23.0568,23.0267,23.0568,23400.0
2013-10-14 11:10:00,30.67,30.69,30.67,30.67,22900.0,23.0568,23.0719,23.0568,23.0568,22900.0
2013-10-14 11:15:00,30.67,30.67,30.62,30.67,58900.0,23.0568,23.0568,23.0192,23.0568,58900.0
2013-10-14 11:20:00,30.67,30.67,30.65,30.67,14400.0,23.0568,23.0568,23.0418,23.0568,14400.0
2013-10-14 11:25:00,30.66,30.69,30.65,30.69,10800.0,23.0493,23.0719,23.0418,23.0719,10800.0
2013-10-14 11:30:00,30.69,30.72,30.69,30.69,46200.0,23.0719,23.0944,23.0719,23.0719,46200.0
2013-10-14 11:35:00,30.69,30.74,30.69,30.73,93300.0,23.0719,23.1094,23.0719,23.1019,93300.0
2013-10-14 11:40:00,30.73,30.74,30.7,30.71,21600.0,23.1019,23.1094,23.0794,23.0869,21600.0
2013-10-14 11:45:00,30.72,30.74,30.72,30.73,64600.0,23.0944,23.1094,23.0944,23.1019,64600.0
2013-10-14 11:50:00,30.73,30.77,30.73,30.75,153400.0,23.1019,23.132,23.1019,23.117,153400.0
2013-10-14 11:55:00,30.74,30.79,30.74,30.78,32400.0,23.1094,23.147,23.1094,23.1395,32400.0
2013-10-14 12:00:00,30.78,30.82,30.77,30.81,19400.0,23.1395,23.1696,23.132,23.1621,19400.0
2013-10-14 12:05:00,30.8,30.8,30.77,30.78,11400.0,23.1545,23.1545,23.132,23.1395,11400.0
2013-10-14 12:10:00,30.77,30.8,30.77,30.8,84100.0,23.132,23.1545,23.132,23.1545,84100.0
2013-10-14 12:15:00,30.81,30.82,30.79,30.82,14700.0,23.1621,23.1696,23.147,23.1696,14700.0
2013-10-14 12:20:00,30.82,30.83,30.79,30.79,32300.0,23.1696,23.1771,23.147,23.147,32300.0
2013-10-14 12:25:00,30.79,30.81,30.79,30.8,5900.0,23.147,23.1621,23.147,23.1545,5900.0
2013-10-14 12:30:00,30.8,30.82,30.79,30.8,42100.0,23.1545,23.1696,23.147,23.1545,42100.0
2013-10-14 12:35:00,30.8,30.84,30.8,30.83,14000.0,23.1545,23.1846,23.1545,23.1771,14000.0
2013-10-14 12:40:00,30.83,30.83,30.8,30.81,13800.0,23.1771,23.1771,23.1545,23.1621,13800.0
2013-10-14 12:45:00,30.8,30.82,30.8,30.81,16000.0,23.1545,23.1696,23.1545,23.1621,16000.0
2013-10-14 12:50:00,30.81,30.85,30.81,30.84,24100.0,23.1621,23.1921,23.1621,23.1846,24100.0
2013-10-14 12:55:00,30.84,30.85,30.83,30.83,8300.0,23.1846,23.1921,23.1771,23.1771,8300.0
2013-10-14 13:00:00,30.84,30.85,30.82,30.85,29600.0,23.1846,23.1921,23.1696,23.1921,29600.0
2013-10-14 13:05:00,30.86,30.9,30.86,30.89,13700.0,23.1997,23.2297,23.1997,23.2222,13700.0
2013-10-14 13:10:00,30.88,30.96,30.88,30.95,38900.0,23.2147,23.2748,23.2147,23.2673,38900.0
2013-10-14 13:15:00,30.96,30.96,30.93,30.94,20600.0,23.2748,23.2748,23.2523,23.2598,20600.0
2013-10-14 13:20:00,30.94,30.95,30.93,30.94,19200.0,23.2598,23.2673,23.2523,23.2598,19200.0
2013-10-14 13:25:00,30.95,30.96,30.94,30.95,18000.0,23.2673,23.2748,23.2598,23.2673,18000.0
2013-10-14 13:30:00,30.95,30.97,30.94,30.97,16800.0,23.2673,23.2823,23.2598,23.2823,16800.0
2013-10-14 13:35:00,30.96,30.98,30.95,30.98,40400.0,23.2748,23.2899,23.2673,23.2899,40400.0
2013-10-14 13:40:00,30.99,31.03,30.96,31.03,65100.0,23.2974,23.3275,23.2748,23.3275,65100.0
2013-10-14 13:45:00,31.02,31.03,31.01,31.01,57300.0,23.3199,23.3275,23.3124,23.3124,57300.0
2013-10-14 13:50:00,31.01,31.02,30.98,30.99,23800.0,23.3124,23.3199,23.2899,23.2974,23800.0
2013-10-14 13:55:00,31.0,31.01,30.98,31.01,19200.0,23.3049,23.3124,23.2899,23.3124,19200.0
2013-10-14 14:00:00,31.0,31.07,31.0,31.07,37700.0,23.3049,23.3575,23.3049,23.3575,37700.0
2013-10-14 14:05:00,31.07,31.12,31.06,31.1,70700.0,23.3575,23.3951,23.35,23.3801,70700.0
2013-10-14 14:10:00,31.1,31.13,31.09,31.12,49700.0,23.3801,23.4026,23.3726,23.3951,49700.0
2013-10-14 14:15:00,31.12,31.15,31.12,31.14,43900.0,23.3951,23.4177,23.3951,23.4101,43900.0
2013-10-14 14:20:00,31.14,31.17,31.12,31.12,36400.0,23.4101,23.4327,23.3951,23.3951,36400.0
2013-10-14 14:25:00,31.13,31.14,31.12,31.13,28200.0,23.4026,23.4101,23.3951,23.4026,28200.0
2013-10-14 14:30:00,31.12,31.14,31.11,31.12,43100.0,23.3951,23.4101,23.3876,23.3951,43100.0
2013-10-14 14:35:00,31.13,31.14,31.11,31.12,31700.0,23.4026,23.4101,23.3876,23.3951,31700.0
2013-10-14 14:40:00,31.12,31.13,31.03,31.05,39900.0,23.3951,23.4026,23.3275,23.3425,39900.0
2013-10-14 14:45:00,31.05,31.12,31.04,31.11,51300.0,23.3425,23.3951,23.335,23.3876,51300.0
2013-10-14 14:50:00,31.1,31.1,31.07,31.07,64600.0,23.3801,23.3801,23.3575,23.3575,64600.0
2013-10-14 14:55:00,31.06,31.07,31.04,31.07,29700.0,23.35,23.3575,23.335,23.3575,29700.0
2013-10-14 15:00:00,31.06,31.08,31.04,31.07,46500.0,23.35,23.365,23.335,23.3575,46500.0
2013-10-14 15:05:00,31.08,31.15,31.08,31.15,150300.0,23.365,23.4177,23.365,23.4177,150300.0
2013-10-14 15:10:00,31.14,31.16,31.12,31.15,23700.0,23.4101,23.4252,23.3951,23.4177,23700.0
2013-10-14 15:15:00,31.14,31.16,31.13,31.14,70000.0,23.4101,23.4252,23.4026,23.4101,70000.0
2013-10-14 15:20:00,31.13,31.14,31.11,31.12,51400.0,23.4026,23.4101,23.3876,23.3951,51400.0
2013-10-14 15:25:00,31.11,31.14,31.11,31.14,16700.0,23.3876,23.4101,23.3876,23.4101,16700.0
2013-10-14 15:30:00,31.13,31.17,31.12,31.13,52200.0,23.4026,23.4327,23.3951,23.4026,52200.0
2013-10-14 15:35:00,31.12,31.14,31.08,31.1,54300.0,23.3951,23.4101,23.365,23.3801,54300.0
2013-10-14 15:40:00,31.1,31.14,31.1,31.14,62700.0,23.3801,23.4101,23.3801,23.4101,62700.0
2013-10-14 15:45:00,31.13,31.14,31.07,31.1,172700.0,23.4026,23.4101,23.3575,23.3801,172700.0
2013-10-14 15:50:00,31.1,31.11,31.08,31.1,196000.0,23.3801,23.3876,23.365,23.3801,196000.0
2013-10-14 15:55:00,31.1,31.19,31.09,31.17,399400.0,23.3801,23.4477,23.3726,23.4327,399400.0
2013-10-15 09:30:00,31.11,31.15,30.87,30.89,101100.0,23.3876,23.4177,23.2072,23.2222,101100.0
2013-10-15 09:35:00,30.91,31.02,30.9,30.96,146600.0,23.2372,23.3199,23.2297,23.2748,146600.0
2013-10-15 09:40:00,30.95,31.0,30.84,30.89,74100.0,23.2673,23.3049,23.1846,23.2222,74100.0
2013-10-15 09:45:00,30.88,30.94,30.86,30.86,28600.0,23.2147,23.2598,23.1997,23.1997,28600.0
2013-10-15 09:50:00,30.85,30.94,30.83,30.89,47500.0,23.1921,23.2598,23.1771,23.2222,47500.0
2013-10-15 09:55:00,30.89,30.98,30.89,30.98,119600.0,23.2222,23.2899,23.2222,23.2899,119600.0
2013-10-15 10:00:00,30.99,31.01,30.96,30.98,42300.0,23.2974,23.3124,23.2748,23.2899,42300.0
2013-10-15 10:05:00,30.98,31.07,30.98,31.05,88600.0,23.2899,23.3575,23.2899,23.3425,88600.0
2013-10-15 10:10:00,31.05,31.11,31.03,31.11,45200.0,23.3425,23.3876,23.3275,23.3876,45200.0
2013-10-15 10:15:00,31.11,31.11,31.02,31.02,39500.0,23.3876,23.3876,23.3199,23.3199,39500.0
2013-10-15 10:20:00,31.03,31.1,31.03,31.1,33000.0,23.3275,23.3801,23.3275,23.3801,33000.0
2013-10-15 10:25:00,31.09,31.09,31.04,31.05,35900.0,23.3726,23.3726,23.335,23.3425,35900.0
2013-10-15 10:30:00,31.05,31.11,31.04,31.09,95300.0,23.3425,23.3876,23.335,23.3726,95300.0
2013-10-15 10:35:00,31.09,31.16,31.09,31.16,17700.0,23.3726,23.4252,23.3726,23.4252,17700.0
2013-10-15 10:40:00,31.16,31.17,31.06,31.1,71700.0,23.4252,23.4327,23.35,23.3801,71700.0
2013-10-15 10:45:00,31.1,31.11,31.08,31.1,35700.0,23.3801,23.3876,23.365,23.3801,35700.0
2013-10-15 10:50:00,31.1,31.11,31.07,31.09,59200.0,23.3801,23.3876,23.3575,23.3726,59200.0
2013-10-15 10:55:00,31.09,31.09,31.05,31.06,20900.0,23.3726,23.3726,23.3425,23.35,20900.0
2013-10-15 11:00:00,31.06,31.1,31.05,31.05,42000.0,23.35,23.3801,23.3425,23.3425,42000.0
2013-10-15 11:05:00,31.06,31.09,31.0,31.0,58300.0,23.35,23.3726,23.3049,23.3049,58300.0
2013-10-15 11:10:00,31.01,31.14,30.98,31.1,73300.0,23.3124,23.4101,23.2899,23.3801,73300.0
2013-10-15 11:15:00,31.09,31.14,31.08,31.13,33800.0,23.3726,23.4101,23.365,23.4026,33800.0
2013-10-15 11:20:00,31.13,31.19,31.13,31.19,37700.0,23.4026,23.4477,23.4026,23.4477,37700.0
2013-10-15 11:25:00,31.18,31.2,31.15,31.16,24300.0,23.4402,23.4553,23.4177,23.4252,24300.0
2013-10-15 11:30:00,31.17,31.19,31.14,31.15,51300.0,23.4327,23.4477,23.4101,23.4177,51300.0
2013-10-15 11:35:00,31.15,31.16,31.11,31.13,38200.0,23.4177,23.4252,23.3876,23.4026,38200.0
2013-10-15 11:40:00,31.13,31.14,31.12,31.12,25800.0,23.4026,23.4101,23.3951,23.3951,25800.0
2013-10-15 11:45:00,31.13,31.14,31.03,31.04,44000.0,23.4026,23.4101,23.3275,23.335,44000.0
2013-10-15 11:50:00,31.05,31.08,31.05,31.08,18200.0,23.3425,23.365,23.3425,23.365,18200.0
2013-10-15 11:55:00,31.07,31.07,31.03,31.04,23600.0,23.3575,23.3575,23.3275,23.335,23600.0
2013-10-15 12:00:00,31.03,31.04,30.97,31.0,25100.0,23.3275,23.335,23.2823,23.3049,25100.0
2013-10-15 12:05:00,31.0,31.02,30.96,31.02,25700.0,23.3049,23.3199,23.2748,23.3199,25700.0
2013-10-15 12:10:00,31.02,31.04,30.99,30.99,13900.0,23.3199,23.335,23.2974,23.2974,13900.0
2013-10-15 12:15:00,30.98,30.99,30.93,30.95,18200.0,23.2899,23.2974,23.2523,23.2673,18200.0
2013-10-15 12:20:00,30.96,31.01,30.95,31.01,14300.0,23.2748,23.3124,23.2673,23.3124,14300.0
2013-10-15 12:25:00,31.01,31.02,30.97,30.97,20600.0,23.3124,23.3199,23.2823,23.2823,20600.0
2013-10-15 12:30:00,30.98,31.0,30.95,31.0,43400.0,23.2899,23.3049,23.2673,23.3049,43400.0
2013-10-15 12:35:00,31.01,31.01,30.99,30.99,46700.0,23.3124,23.3124,23.2974,23.2974,46700.0
2013-10-15 12:40:00,30.99,31.03,30.99,31.02,33200.0,23.2974,23.3275,23.2974,23.3199,33200.0
2013-10-15 12:45:00,31.02,31.02,31.0,31.0,16400.0,23.3199,23.3199,23.3049,23.3049,16400.0
2013-10-15 12:50:00,31.0,31.02,31.0,31.01,19500.0,23.3049,23.3199,23.3049,23.3124,19500.0
2013-10-15 12:55:00,31.01,31.02,30.97,31.02,54300.0,23.3124,23.3199,23.2823,23.3199,54300.0
2013-10-15 13:00:00,31.01,31.03,31.0,31.0,34700.0,23.3124,23.3275,23.3049,23.3049,34700.0
2013-10-15 13:05:00,31.0,31.01,30.99,31.0,46200.0,23.3049,23.3124,23.2974,23.3049,46200.0
2013-10-15 13:10:00,30.99,31.02,30.97,31.02,19400.0,23.2974,23.3199,23.2823,23.3199,19400.0
2013-10-15 13:15:00,31.02,31.04,31.0,31.02,36000.0,23.3199,23.335,23.3049,23.3199,36000.0
2013-10-15 13:20:00,31.01,31.03,30.99,31.03,35900.0,23.3124,23.3275,23.2974,23.3275,35900.0
2013-10-15 13:25:00,31.03,31.05,30.97,30.97,280600.0,23.3275,23.3425,23.2823,23.2823,280600.0
2013-10-15 13:30:00,30.98,31.0,30.95,31.0,60500.0,23.2899,23.3049,23.2673,23.3049,60500.0
2013-10-15 13:35:00,30.99,31.06,30.97,31.0,71400.0,23.2974,23.35,23.2823,23.3049,71400.0
2013-10-15 13:40:00,30.99,31.02,30.99,31.02,41900.0,23.2974,23.3199,23.2974,23.3199,41900.0
2013-10-15 13:45:00,31.02,31.03,31.0,31.03,37500.0,23.3199,23.3275,23.3049,23.3275,37500.0
2013-10-15 13:50:00,31.03,31.06,31.01,31.05,51700.0,23.3275,23.35,23.3124,23.3425,51700.0
2013-10-15 13:55:00,31.05,31.05,31.03,31.05,24800.0,23.3425,23.3425,23.3275,23.3425,24800.0
2013-10-15 14:00:00,31.05,31.05,31.03,31.04,27100.0,23.3425,23.3425,23.3275,23.335,27100.0
2013-10-15 14:05:00,31.03,31.05,31.02,31.02,30600.0,23.3275,23.3425,23.3199,23.3199,30600.0
2013-10-15 14:10:00,31.02,31.02,30.99,31.01,73100.0,23.3199,23.3199,23.2974,23.3124,73100.0
2013-10-15 14:15:00,31.0,31.03,30.99,30.99,30700.0,23.3049,23.3275,23.2974,23.2974,30700.0
2013-10-15 14:20:00,31.0,31.03,30.95,30.96,105600.0,23.3049,23.3275,23.2673,23.2748,105600.0
2013-10-15 14:25:00,30.96,30.98,30.92,30.93,58100.0,23.2748,23.2899,23.2448,23.2523,58100.0
2013-10-15 14:30:00,30.93,30.94,30.9,30.91,37400.0,23.2523,23.2598,23.2297,23.2372,37400.0
2013-10-15 14:35:00,30.91,30.91,30.74,30.74,307600.0,23.2372,23.2372,23.1094,23.1094,307600.0
2013-10-15 14:40:00,30.74,30.82,30.73,30.81,95900.0,23.1094,23.1696,23.1019,23.1621,95900.0
2013-10-15 14:45:00,30.81,30.82,30.73,30.79,60800.0,23.1621,23.1696,23.1019,23.147,60800.0
2013-10-15 14:50:00,30.79,30.86,30.79,30.82,46400.0,23.147,23.1997,23.147,23.1696,46400.0
2013-10-15 14:55:00,30.82,30.87,30.81,30.87,54200.0,23.1696,23.2072,23.1621,23.2072,54200.0
2013-10-15 15:00:00,30.86,30.9,30.82,30.82,66100.0,23.1997,23.2297,23.1696,23.1696,66100.0
2013-10-15 15:05:00,30.82,30.9,30.8,30.89,88700.0,23.1696,23.2297,23.1545,23.2222,88700.0
2013-10-15 15:10:00,30.89,30.92,30.87,30.9,44600.0,23.2222,23.2448,23.2072,23.2297,44600.0
2013-10-15 15:15:00,30.9,30.91,30.88,30.91,47900.0,23.2297,23.2372,23.2147,23.2372,47900.0
2013-10-15 15:20:00,30.92,30.93,30.88,30.88,57100.0,23.2448,23.2523,23.2147,23.2147,57100.0
2013-10-15 15:25:00,30.88,30.9,30.88,30.9,73900.0,23.2147,23.2297,23.2147,23.2297,73900.0
2013-10-15 15:30:00,30.9,30.9,30.84,30.85,59200.0,23.2297,23.2297,23.1846,23.1921,59200.0
2013-10-15 15:35:00,30.84,30.89,30.81,30.83,85500.0,23.1846,23.2222,23.1621,23.1771,85500.0
2013-10-15 15:40:00,30.83,30.85,30.79,30.82,101700.0,23.1771,23.1921,23.147,23.1696,101700.0
2013-10-15 15:45:00,30.82,30.84,30.8,30.81,125200.0,23.1696,23.1846,23.1545,23.1621,125200.0
2013-10-15 15:50:00,30.81,30.82,30.76,30.81,247100.0,23.1621,23.1696,23.1245,23.1621,247100.0
2013-10-15 15:55:00,30.81,30.87,30.81,30.84,460600.0,23.1621,23.2072,23.1621,23.1846,460600.0
2013-10-16 09:30:00,31.17,31.39,31.1,31.15,178700.0,23.4327,23.5981,23.3801,23.4177,178700.0
2013-10-16 09:35:00,31.15,31.23,31.14,31.16,220400.0,23.4177,23.4778,23.4101,23.4252,220400.0
2013-10-16 09:40:00,31.16,31.16,30.81,30.85,308000.0,23.4252,23.4252,23.1621,23.1921,308000.0
2013-10-16 09:45:00,30.85,30.91,30.75,30.87,105600.0,23.1921,23.2372,23.117,23.2072,105600.0
2013-10-16 09:50:00,30.87,31.04,30.81,31.04,134700.0,23.2072,23.335,23.1621,23.335,134700.0
2013-10-16 09:55:00,31.03,31.26,31.02,31.19,151000.0,23.3275,23.5004,23.3199,23.4477,151000.0
2013-10-16 10:00:00,31.19,31.25,31.17,31.21,94800.0,23.4477,23.4928,23.4327,23.4628,94800.0
2013-10-16 10:05:00,31.22,31.28,31.14,31.24,185600.0,23.4703,23.5154,23.4101,23.4853,185600.0
2013-10-16 10:10:00,31.24,31.35,31.23,31.27,120000.0,23.4853,23.568,23.4778,23.5079,120000.0
2013-10-16 10:15:00,31.29,31.36,31.28,31.32,87300.0,23.5229,23.5755,23.5154,23.5455,87300.0
2013-10-16 10:20:00,31.33,31.34,31.21,31.29,58200.0,23.553,23.5605,23.4628,23.5229,58200.0
2013-10-16 10:25:00,31.29,31.34,31.12,31.12,54600.0,23.5229,23.5605,23.3951,23.3951,54600.0
2013-10-16 10:30:00,31.13,31.22,31.13,31.21,44400.0,23.4026,23.4703,23.4026,23.4628,44400.0
2013-10-16 10:35:00,31.21,31.23,31.19,31.22,33400.0,23.4628,23.4778,23.4477,23.4703,33400.0
2013-10-16 10:40:00,31.22,31.24,31.19,31.2,33600.0,23.4703,23.4853,23.4477,23.4553,33600.0
2013-10-16 10:45:00,31.2,31.3,31.2,31.26,62400.0,23.4553,23.5304,23.4553,23.5004,62400.0
2013-10-16 10:50:00,31.27,31.27,31.2,31.26,28400.0,23.5079,23.5079,23.4553,23.5004,28400.0
2013-10-16 10:55:00,31.26,31.29,31.25,31.28,79100.0,23.5004,23.5229,23.4928,23.5154,79100.0
2013-10-16 11:00:00,31.27,31.27,31.21,31.24,106500.0,23.5079,23.5079,23.4628,23.4853,106500.0
2013-10-16 11:05:00,31.24,31.31,31.22,31.26,70800.0,23.4853,23.538,23.4703,23.5004,70800.0
2013-10-16 11:10:00,31.27,31.29,31.25,31.26,56300.0,23.5079,23.5229,23.4928,23.5004,56300.0
2013-10-16 11:15:00,31.26,31.27,31.22,31.22,46400.0,23.5004,23.5079,23.4703,23.4703,46400.0
2013-10-16 11:20:00,31.21,31.25,31.18,31.2,56300.0,23.4628,23.4928,23.4402,23.4553,56300.0
2013-10-16 11:25:00,31.2,31.21,31.07,31.11,62300.0,23.4553,23.4628,23.3575,23.3876,62300.0
2013-10-16 11:30:00,31.12,31.12,31.05,31.05,77700.0,23.3951,23.3951,23.3425,23.3425,77700.0
2013-10-16 11:35:00,31.04,31.06,31.01,31.06,97600.0,23.335,23.35,23.3124,23.35,97600.0
2013-10-16 11:40:00,31.05,31.06,31.03,31.05,55800.0,23.3425,23.35,23.3275,23.3425,55800.0
2013-10-16 11:45:00,31.06,31.1,31.02,31.05,79300.0,23.35,23.3801,23.3199,23.3425,79300.0
2013-10-16 11:50:00,31.05,31.08,31.03,31.06,39700.0,23.3425,23.365,23.3275,23.35,39700.0
2013-10-16 11:55:00,31.05,31.06,31.02,31.05,50500.0,23.3425,23.35,23.3199,23.3425,50500.0
2013-10-16 12:00:00,31.05,31.19,31.05,31.19,33700.0,23.3425,23.4477,23.3425,23.4477,33700.0
2013-10-16 12:05:00,31.19,31.23,31.17,31.21,97400.0,23.4477,23.4778,23.4327,23.4628,97400.0
2013-10-16 12:10:00,31.22,31.23,31.01,31.05,69700.0,23.4703,23.4778,23.3124,23.3425,69700.0
2013-10-16 12:15:00,31.05,31.14,31.05,31.12,27400.0,23.3425,23.4101,23.3425,23.3951,27400.0
2013-10-16 12:20:00,31.12,31.12,31.08,31.09,21300.0,23.3951,23.3951,23.365,23.3726,21300.0
2013-10-16 12:25:00,31.08,31.1,31.01,31.03,29400.0,23.365,23.3801,23.3124,23.3275,29400.0
2013-10-16 12:30:00,31.03,31.03,30.97,30.97,54700.0,23.3275,23.3275,23.2823,23.2823,54700.0
2013-10-16 12:35:00,30.98,31.02,30.97,31.01,23000.0,23.2899,23.3199,23.2823,23.3124,23000.0
2013-10-16 12:40:00,31.01,31.05,31.0,31.02,22900.0,23.3124,23.3425,23.3049,23.3199,22900.0
2013-10-16 12:45:00,31.03,31.03,31.01,31.01,10500.0,23.3275,23.3275,23.3124,23.3124,10500.0
2013-10-16 12:50:00,31.02,31.03,31.01,31.03,21600.0,23.3199,23.3275,23.3124,23.3275,21600.0
2013-10-16 12:55:00,31.02,31.02,30.98,30.99,34700.0,23.3199,23.3199,23.2899,23.2974,34700.0
2013-10-16 13:00:00,30.99,31.0,30.98,30.99,35700.0,23.2974,23.3049,23.2899,23.2974,35700.0
2013-10-16 13:05:00,30.98,30.99,30.98,30.99,19700.0,23.2899,23.2974,23.2899,23.2974,19700.0
2013-10-16 13:10:00,30.98,30.99,30.89,30.92,105200.0,23.2899,23.2974,23.2222,23.2448,105200.0
2013-10-16 13:15:00,30.93,30.97,30.93,30.96,30100.0,23.2523,23.2823,23.2523,23.2748,30100.0
2013-10-16 13:20:00,30.96,30.97,30.94,30.96,21000.0,23.2748,23.2823,23.2598,23.2748,21000.0
2013-10-16 13:25:00,30.96,30.98,30.95,30.95,72300.0,23.2748,23.2899,23.2673,23.2673,72300.0
2013-10-16 13:30:00,30.96,30.97,30.95,30.96,33800.0,23.2748,23.2823,23.2673,23.2748,33800.0
2013-10-16 13:35:00,30.96,31.0,30.96,31.0,29100.0,23.2748,23.3049,23.2748,23.3049,29100.0
2013-10-16 13:40:00,31.0,31.02,30.98,30.98,28000.0,23.3049,23.3199,23.2899,23.2899,28000.0
2013-10-16 13:45:00,30.98,31.0,30.98,31.0,29900.0,23.2899,23.3049,23.2899,23.3049,29900.0
2013-10-16 13:50:00,30.99,31.0,30.95,30.95,30600.0,23.2974,23.3049,23.2673,23.2673,30600.0
2013-10-16 13:55:00,30.96,30.96,30.95,30.96,23300.0,23.2748,23.2748,23.2673,23.2748,23300.0
2013-10-16 14:00:00,30.96,30.96,30.9,30.9,54900.0,23.2748,23.2748,23.2297,23.2297,54900.0
2013-10-16 14:05:00,30.91,30.92,30.86,30.87,56700.0,23.2372,23.2448,23.1997,23.2072,56700.0
2013-10-16 14:10:00,30.87,30.89,30.87,30.89,31400.0,23.2072,23.2222,23.2072,23.2222,31400.0
2013-10-16 14:15:00,30.89,30.9,30.82,30.83,80500.0,23.2222,23.2297,23.1696,23.1771,80500.0
2013-10-16 14:20:00,30.83,30.84,30.81,30.83,45600.0,23.1771,23.1846,23.1621,23.1771,45600.0
2013-10-16 14:25:00,30.83,30.83,30.77,30.77,47100.0,23.1771,23.1771,23.132,23.132,47100.0
2013-10-16 14:30:00,30.78,30.78,30.74,30.74,76300.0,23.1395,23.1395,23.1094,23.1094,76300.0
2013-10-16 14:35:00,30.74,30.75,30.72,30.73,56200.0,23.1094,23.117,23.0944,23.1019,56200.0
2013-10-16 14:40:00,30.73,30.73,30.61,30.7,155700.0,23.1019,23.1019,23.0117,23.0794,155700.0
2013-10-16 14:45:00,30.69,30.71,30.68,30.68,51700.0,23.0719,23.0869,23.0643,23.0643,51700.0
2013-10-16 14:50:00,30.68,30.69,30.58,30.58,122300.0,23.0643,23.0719,22.9892,22.9892,122300.0
2013-10-16 14:55:00,30.58,30.59,30.55,30.57,113200.0,22.9892,22.9967,22.9666,22.9816,113200.0
2013-10-16 15:00:00,30.57,30.58,30.52,30.56,140900.0,22.9816,22.9892,22.9441,22.9741,140900.0
2013-10-16 15:05:00,30.57,30.57,30.53,30.55,75700.0,22.9816,22.9816,22.9516,22.9666,75700.0
2013-10-16 15:10:00,30.56,30.61,30.55,30.58,103900.0,22.9741,23.0117,22.9666,22.9892,103900.0
2013-10-16 15:15:00,30.59,30.65,30.58,30.65,89800.0,22.9967,23.0418,22.9892,23.0418,89800.0
2013-10-16 15:20:00,30.65,30.65,30.63,30.64,58900.0,23.0418,23.0418,23.0267,23.0343,58900.0
2013-10-16 15:25:00,30.65,30.65,30.63,30.65,76400.0,23.0418,23.0418,23.0267,23.0418,76400.0
2013-10-16 15:30:00,30.64,30.73,30.64,30.73,86800.0,23.0343,23.1019,23.0343,23.1019,86800.0
2013-10-16 15:35:00,30.73,30.74,30.7,30.73,106800.0,23.1019,23.1094,23.0794,23.1019,106800.0
2013-10-16 15:40:00,30.73,30.75,30.68,30.75,104400.0,23.1019,23.117,23.0643,23.117,104400.0
2013-10-16 15:45:00,30.74,30.79,30.74,30.76,225900.0,23.1094,23.147,23.1094,23.1245,225900.0
2013-10-16 15:50:00,30.75,30.77,30.7,30.74,263100.0,23.117,23.132,23.0794,23.1094,263100.0
2013-10-16 15:55:00,30.75,30.81,30.74,30.75,481400.0,23.117,23.1621,23.1094,23.117,481400.0
2013-10-17 09:30:00,30.45,30.7,30.45,30.53,91400.0,22.8914,23.0794,22.8914,22.9516,91400.0
2013-10-17 09:35:00,30.55,30.62,30.52,30.59,169400.0,22.9666,23.0192,22.9441,22.9967,169400.0
2013-10-17 09:40:00,30.59,30.69,30.58,30.67,110400.0,22.9967,23.0719,22.9892,23.0568,110400.0
2013-10-17 09:45:00,30.69,30.7,30.59,30.66,65000.0,23.0719,23.0794,22.9967,23.0493,65000.0
2013-10-17 09:50:00,30.65,30.69,30.59,30.64,86700.0,23.0418,23.0719,22.9967,23.0343,86700.0
2013-10-17 09:55:00,30.64,30.67,30.6,30.66,57800.0,23.0343,23.0568,23.0042,23.0493,57800.0
2013-10-17 10:00:00,30.66,30.69,30.6,30.68,118600.0,23.0493,23.0719,23.0042,23.0643,118600.0
2013-10-17 10:05:00,30.68,30.72,30.65,30.68,83500.0,23.0643,23.0944,23.0418,23.0643,83500.0
2013-10-17 10:10:00,30.68,30.7,30.64,30.66,52700.0,23.0643,23.0794,23.0343,23.0493,52700.0
2013-10-17 10:15:00,30.66,30.7,30.64,30.7,60600.0,23.0493,23.0794,23.0343,23.0794,60600.0
2013-10-17 10:20:00,30.7,30.74,30.69,30.73,31000.0,23.0794,23.1094,23.0719,23.1019,31000.0
2013-10-17 10:25:00,30.73,30.78,30.73,30.76,85000.0,23.1019,23.1395,23.1019,23.1245,85000.0
2013-10-17 10:30:00,30.76,30.82,30.76,30.79,55400.0,23.1245,23.1696,23.1245,23.147,55400.0
2013-10-17 10:35:00,30.8,30.82,30.78,30.79,76100.0,23.1545,23.1696,23.1395,23.147,76100.0
2013-10-17 10:40:00,30.79,30.85,30.79,30.85,20500.0,23.147,23.1921,23.147,23.1921,20500.0
2013-10-17 10:45:00,30.85,30.86,30.82,30.83,42300.0,23.1921,23.1997,23.1696,23.1771,42300.0
2013-10-17 10:50:00,30.84,30.84,30.8,30.81,31900.0,23.1846,23.1846,23.1545,23.1621,31900.0
2013-10-17 10:55:00,30.81,30.86,30.81,30.84,31000.0,23.1621,23.1997,23.1621,23.1846,31000.0
2013-10-17 11:00:00,30.84,30.86,30.81,30.84,144700.0,23.1846,23.1997,23.1621,23.1846,144700.0
2013-10-17 11:05:00,30.84,30.84,30.8,30.83,72000.0,23.1846,23.1846,23.1545,23.1771,72000.0
2013-10-17 11:10:00,30.82,30.92,30.82,30.92,100800.0,23.1696,23.2448,23.1696,23.2448,100800.0
2013-10-17 11:15:00,30.92,31.08,30.91,31.08,125300.0,23.2448,23.365,23.2372,23.365,125300.0
2013-10-17 11:20:00,31.08,31.09,31.0,31.0,77200.0,23.365,23.3726,23.3049,23.3049,77200.0
2013-10-17 11:25:00,31.0,31.01,30.94,30.99,102000.0,23.3049,23.3124,23.2598,23.2974,102000.0
2013-10-17 11:30:00,30.99,31.04,30.98,31.04,69500.0,23.2974,23.335,23.2899,23.335,69500.0
2013-10-17 11:35:00,31.05,31.09,31.05,31.06,48200.0,23.3425,23.3726,23.3425,23.35,48200.0
2013-10-17 11:40:00,31.07,31.09,31.04,31.09,82300.0,23.3575,23.3726,23.335,23.3726,82300.0
2013-10-17 11:45:00,31.09,31.14,31.09,31.11,95400.0,23.3726,23.4101,23.3726,23.3876,95400.0
2013-10-17 11:50:00,31.12,31.16,31.11,31.15,78300.0,23.3951,23.4252,23.3876,23.4177,78300.0
2013-10-17 11:55:00,31.15,31.16,31.13,31.15,108100.0,23.4177,23.4252,23.4026,23.4177,108100.0
2013-10-17 12:00:00,31.15,31.15,31.09,31.09,34700.0,23.4177,23.4177,23.3726,23.3726,34700.0
2013-10-17 12:05:00,31.09,31.12,31.07,31.12,28200.0,23.3726,23.3951,23.3575,23.3951,28200.0
2013-10-17 12:10:00,31.12,31.17,31.11,31.16,41700.0,23.3951,23.4327,23.3876,23.4252,41700.0
2013-10-17 12:15:00,31.16,31.24,31.15,31.22,54800.0,23.4252,23.4853,23.4177,23.4703,54800.0
2013-10-17 12:20:00,31.23,31.25,31.22,31.24,89100.0,23.4778,23.4928,23.4703,23.4853,89100.0
2013-10-17 12:25:00,31.24,31.25,31.18,31.18,45400.0,23.4853,23.4928,23.4402,23.4402,45400.0
2013-10-17 12:30:00,31.18,31.21,31.17,31.2,77800.0,23.4402,23.4628,23.4327,23.4553,77800.0
2013-10-17 12:35:00,31.2,31.26,31.2,31.25,52900.0,23.4553,23.5004,23.4553,23.4928,52900.0
2013-10-17 12:40:00,31.25,31.25,31.22,31.22,25500.0,23.4928,23.4928,23.4703,23.4703,25500.0
2013-10-17 12:45:00,31.22,31.23,31.21,31.23,26300.0,23.4703,23.4778,23.4628,23.4778,26300.0
2013-10-17 12:50:00,31.23,31.25,31.23,31.23,35000.0,23.4778,23.4928,23.4778,23.4778,35000.0
2013-10-17 12:55:00,31.24,31.25,31.22,31.23,31200.0,23.4853,23.4928,23.4703,23.4778,31200.0
2013-10-17 13:00:00,31.24,31.24,31.17,31.19,46500.0,23.4853,23.4853,23.4327,23.4477,46500.0
2013-10-17 13:05:00,31.18,31.2,31.18,31.19,35500.0,23.4402,23.4553,23.4402,23.4477,35500.0
2013-10-17 13:10:00,31.19,31.19,31.15,31.18,40500.0,23.4477,23.4477,23.4177,23.4402,40500.0
2013-10-17 13:15:00,31.18,31.2,31.18,31.18,51200.0,23.4402,23.4553,23.4402,23.4402,51200.0
2013-10-17 13:20:00,31.19,31.19,31.14,31.14,50800.0,23.4477,23.4477,23.4101,23.4101,50800.0
2013-10-17 13:25:00,31.14,31.16,31.13,31.15,36900.0,23.4101,23.4252,23.4026,23.4177,36900.0
2013-10-17 13:30:00,31.16,31.17,31.14,31.15,86600.0,23.4252,23.4327,23.4101,23.4177,86600.0
2013-10-17 13:35:00,31.15,31.16,31.11,31.11,68800.0,23.4177,23.4252,23.3876,23.3876,68800.0
2013-10-17 13:40:00,31.11,31.12,31.1,31.1,45400.0,23.3876,23.3951,23.3801,23.3801,45400.0
2013-10-17 13:45:00,31.1,31.11,31.06,31.06,67900.0,23.3801,23.3876,23.35,23.35,67900.0
2013-10-17 13:50:00,31.07,31.07,31.01,31.01,136300.0,23.3575,23.3575,23.3124,23.3124,136300.0
2013-10-17 13:55:00,31.02,31.03,31.0,31.02,90700.0,23.3199,23.3275,23.3049,23.3199,90700.0
2013-10-17 14:00:00,31.02,31.11,31.02,31.1,71400.0,23.3199,23.3876,23.3199,23.3801,71400.0
2013-10-17 14:05:00,31.1,31.16,31.1,31.14,55400.0,23.3801,23.4252,23.3801,23.4101,55400.0
2013-10-17 14:10:00,31.14,31.16,31.1,31.1,83600.0,23.4101,23.4252,23.3801,23.3801,83600.0
2013-10-17 14:15:00,31.1,31.11,31.07,31.08,43300.0,23.3801,23.3876,23.3575,23.365,43300.0
2013-10-17 14:20:00,31.08,31.16,31.07,31.16,72900.0,23.365,23.4252,23.3575,23.4252,72900.0
2013-10-17 14:25:00,31.15,31.17,31.15,31.16,72600.0,23.4177,23.4327,23.4177,23.4252,72600.0
2013-10-17 14:30:00,31.17,31.17,31.15,31.16,116200.0,23.4327,23.4327,23.4177,23.4252,116200.0
2013-10-17 14:35:00,31.15,31.15,31.1,31.11,109200.0,23.4177,23.4177,23.3801,23.3876,109200.0
2013-10-17 14:40:00,31.1,31.14,31.1,31.14,105800.0,23.3801,23.4101,23.3801,23.4101,105800.0
2013-10-17 14:45:00,31.14,31.17,31.13,31.17,37700.0,23.4101,23.4327,23.4026,23.4327,37700.0
2013-10-17 14:50:00,31.17,31.19,31.16,31.17,34800.0,23.4327,23.4477,23.4252,23.4327,34800.0
2013-10-17 14:55:00,31.16,31.25,31.16,31.25,44600.0,23.4252,23.4928,23.4252,23.4928,44600.0
2013-10-17 15:00:00,31.25,31.25,31.22,31.23,76500.0,23.4928,23.4928,23.4703,23.4778,76500.0
2013-10-17 15:05:00,31.22,31.24,31.2,31.24,69000.0,23.4703,23.4853,23.4553,23.4853,69000.0
2013-10-17 15:10:00,31.24,31.28,31.23,31.26,92200.0,23.4853,23.5154,23.4778,23.5004,92200.0
2013-10-17 15:15:00,31.26,31.27,31.24,31.26,83700.0,23.5004,23.5079,23.4853,23.5004,83700.0
2013-10-17 15:20:00,31.26,31.29,31.24,31.29,85700.0,23.5004,23.5229,23.4853,23.5229,85700.0
2013-10-17 15:25:00,31.29,31.34,31.28,31.33,85200.0,23.5229,23.5605,23.5154,23.553,85200.0
2013-10-17 15:30:00,31.34,31.37,31.29,31.37,223600.0,23.5605,23.5831,23.5229,23.5831,223600.0
2013-10-17 15:35:00,31.37,31.4,31.32,31.35,235700.0,23.5831,23.6056,23.5455,23.568,235700.0
2013-10-17 15:40:00,31.35,31.42,31.34,31.42,181000.0,23.568,23.6206,23.5605,23.6206,181000.0
2013-10-17 15:45:00,31.42,31.44,31.35,31.39,231200.0,23.6206,23.6357,23.568,23.5981,231200.0
2013-10-17 15:50:00,31.38,31.4,31.35,31.38,161100.0,23.5906,23.6056,23.568,23.5906,161100.0
2013-10-17 15:55:00,31.38,31.4,31.32,31.33,605900.0,23.5906,23.6056,23.5455,23.553,605900.0
2013-10-18 09:30:00,31.38,31.46,31.34,31.36,505300.0,23.5906,23.6507,23.5605,23.5755,505300.0
2013-10-18 09:35:00,31.38,31.38,31.23,31.28,37600.0,23.5906,23.5906,23.4778,23.5154,37600.0
2013-10-18 09:40:00,31.28,31.33,31.22,31.33,44900.0,23.5154,23.553,23.4703,23.553,44900.0
2013-10-18 09:45:00,31.33,31.4,31.33,31.38,42600.0,23.553,23.6056,23.553,23.5906,42600.0
2013-10-18 09:50:00,31.38,31.4,31.36,31.39,42200.0,23.5906,23.6056,23.5755,23.5981,42200.0
2013-10-18 09:55:00,31.4,31.41,31.33,31.38,48300.0,23.6056,23.6131,23.553,23.5906,48300.0
2013-10-18 10:00:00,31.39,31.4,31.33,31.33,21900.0,23.5981,23.6056,23.553,23.553,21900.0
2013-10-18 10:05:00,31.34,31.41,31.33,31.41,26100.0,23.5605,23.6131,23.553,23.6131,26100.0
2013-10-18 10:10:00,31.4,31.41,31.39,31.39,25000.0,23.6056,23.6131,23.5981,23.5981,25000.0
2013-10-18 10:15:00,31.39,31.44,31.37,31.44,26900.0,23.5981,23.6357,23.5831,23.6357,26900.0
2013-10-18 10:20:00,31.43,31.44,31.37,31.39,49100.0,23.6282,23.6357,23.5831,23.5981,49100.0
2013-10-18 10:25:00,31.38,31.39,31.29,31.3,33500.0,23.5906,23.5981,23.5229,23.5304,33500.0
2013-10-18 10:30:00,31.3,31.31,31.26,31.27,44900.0,23.5304,23.538,23.5004,23.5079,44900.0
2013-10-18 10:35:00,31.27,31.29,31.22,31.27,51000.0,23.5079,23.5229,23.4703,23.5079,51000.0
2013-10-18 10:40:00,31.26,31.33,31.26,31.31,44900.0,23.5004,23.553,23.5004,23.538,44900.0
2013-10-18 10:45:00,31.3,31.35,31.29,31.34,30500.0,23.5304,23.568,23.5229,23.5605,30500.0
2013-10-18 10:50:00,31.34,31.36,31.32,31.35,34100.0,23.5605,23.5755,23.5455,23.568,34100.0
2013-10-18 10:55:00,31.35,31.35,31.32,31.34,15000.0,23.568,23.568,23.5455,23.5605,15000.0
2013-10-18 11:00:00,31.34,31.34,31.31,31.34,27100.0,23.5605,23.5605,23.538,23.5605,27100.0
2013-10-18 11:05:00,31.34,31.36,31.31,31.34,31500.0,23.5605,23.5755,23.538,23.5605,31500.0
2013-10-18 11:10:00,31.34,31.38,31.34,31.34,20100.0,23.5605,23.5906,23.5605,23.5605,20100.0
2013-10-18 11:15:00,31.35,31.38,31.35,31.37,43800.0,23.568,23.5906,23.568,23.5831,43800.0
2013-10-18 11:20:00,31.37,31.39,31.35,31.35,27300.0,23.5831,23.5981,23.568,23.568,27300.0
2013-10-18 11:25:00,31.35,31.37,31.34,31.37,20100.0,23.568,23.5831,23.5605,23.5831,20100.0
2013-10-18 11:30:00,31.37,31.41,31.37,31.41,16200.0,23.5831,23.6131,23.5831,23.6131,16200.0
2013-10-18 11:35:00,31.41,31.44,31.4,31.42,30700.0,23.6131,23.6357,23.6056,23.6206,30700.0
2013-10-18 11:40:00,31.42,31.45,31.42,31.44,34500.0,23.6206,23.6432,23.6206,23.6357,34500.0
2013-10-18 11:45:00,31.43,31.45,31.42,31.45,16900.0,23.6282,23.6432,23.6206,23.6432,16900.0
2013-10-18 11:50:00,31.45,31.46,31.43,31.44,44500.0,23.6432,23.6507,23.6282,23.6357,44500.0
2013-10-18 11:55:00,31.43,31.44,31.41,31.43,12300.0,23.6282,23.6357,23.6131,23.6282,12300.0
2013-10-18 12:00:00,31.42,31.43,31.39,31.41,24400.0,23.6206,23.6282,23.5981,23.6131,24400.0
2013-10-18 12:05:00,31.42,31.43,31.41,31.43,18400.0,23.6206,23.6282,23.6131,23.6282,18400.0
2013-10-18 12:10:00,31.43,31.48,31.43,31.47,12700.0,23.6282,23.6658,23.6282,23.6582,12700.0
2013-10-18 12:15:00,31.47,31.47,31.45,31.46,9700.0,23.6582,23.6582,23.6432,23.6507,9700.0
2013-10-18 12:20:00,31.46,31.46,31.45,31.46,2800.0,23.6507,23.6507,23.6432,23.6507,2800.0
2013-10-18 12:25:00,31.46,31.48,31.45,31.45,24400.0,23.6507,23.6658,23.6432,23.6432,24400.0
2013-10-18 12:30:00,31.45,31.45,31.43,31.44,23800.0,23.6432,23.6432,23.6282,23.6357,23800.0
2013-10-18 12:35:00,31.44,31.45,31.43,31.45,8800.0,23.6357,23.6432,23.6282,23.6432,8800.0
2013-10-18 12:40:00,31.45,31.46,31.42,31.43,21000.0,23.6432,23.6507,23.6206,23.6282,21000.0
2013-10-18 12:45:00,31.43,31.47,31.42,31.47,14200.0,23.6282,23.6582,23.6206,23.6582,14200.0
2013-10-18 12:50:00,31.47,31.47,31.46,31.47,13200.0,23.6582,23.6582,23.6507,23.6582,13200.0
2013-10-18 12:55:00,31.48,31.48,31.44,31.45,21200.0,23.6658,23.6658,23.6357,23.6432,21200.0
2013-10-18 13:00:00,31.44,31.46,31.44,31.46,7300.0,23.6357,23.6507,23.6357,23.6507,7300.0
2013-10-18 13:05:00,31.46,31.49,31.46,31.48,11000.0,23.6507,23.6733,23.6507,23.6658,11000.0
2013-10-18 13:10:00,31.47,31.48,31.46,31.48,9200.0,23.6582,23.6658,23.6507,23.6658,9200.0
2013-10-18 13:15:00,31.48,31.49,31.47,31.48,10100.0,23.6658,23.6733,23.6582,23.6658,10100.0
2013-10-18 13:20:00,31.47,31.49,31.46,31.47,11100.0,23.6582,23.6733,23.6507,23.6582,11100.0
2013-10-18 13:25:00,31.47,31.49,31.46,31.49,15000.0,23.6582,23.6733,23.6507,23.6733,15000.0
2013-10-18 13:30:00,31.49,31.49,31.46,31.47,11100.0,23.6733,23.6733,23.6507,23.6582,11100.0
2013-10-18 13:35:00,31.46,31.49,31.46,31.48,30100.0,23.6507,23.6733,23.6507,23.6658,30100.0
2013-10-18 13:40:00,31.47,31.49,31.47,31.49,19600.0,23.6582,23.6733,23.6582,23.6733,19600.0
2013-10-18 13:45:00,31.49,31.5,31.48,31.49,13900.0,23.6733,23.6808,23.6658,23.6733,13900.0
2013-10-18 13:50:00,31.5,31.52,31.49,31.51,49500.0,23.6808,23.6958,23.6733,23.6883,49500.0
2013-10-18 13:55:00,31.51,31.54,31.51,31.53,29400.0,23.6883,23.7109,23.6883,23.7033,29400.0
2013-10-18 14:00:00,31.53,31.54,31.48,31.49,35700.0,23.7033,23.7109,23.6658,23.6733,35700.0
2013-10-18 14:05:00,31.5,31.51,31.49,31.51,20200.0,23.6808,23.6883,23.6733,23.6883,20200.0
2013-10-18 14:10:00,31.51,31.51,31.47,31.47,19100.0,23.6883,23.6883,23.6582,23.6582,19100.0
2013-10-18 14:15:00,31.47,31.51,31.46,31.51,32300.0,23.6582,23.6883,23.6507,23.6883,32300.0
2013-10-18 14:20:00,31.51,31.53,31.5,31.53,26400.0,23.6883,23.7033,23.6808,23.7033,26400.0
2013-10-18 14:25:00,31.53,31.54,31.52,31.53,12000.0,23.7033,23.7109,23.6958,23.7033,12000.0
2013-10-18 14:30:00,31.53,31.55,31.53,31.55,15400.0,23.7033,23.7184,23.7033,23.7184,15400.0
2013-10-18 14:35:00,31.54,31.55,31.49,31.5,49600.0,23.7109,23.7184,23.6733,23.6808,49600.0
2013-10-18 14:40:00,31.5,31.5,31.49,31.49,18400.0,23.6808,23.6808,23.6733,23.6733,18400.0
2013-10-18 14:45:00,31.5,31.52,31.48,31.49,45000.0,23.6808,23.6958,23.6658,23.6733,45000.0
2013-10-18 14:50:00,31.48,31.49,31.46,31.46,21700.0,23.6658,23.6733,23.6507,23.6507,21700.0
2013-10-18 14:55:00,31.46,31.46,31.42,31.42,28500.0,23.6507,23.6507,23.6206,23.6206,28500.0
2013-10-18 15:00:00,31.43,31.43,31.39,31.4,79000.0,23.6282,23.6282,23.5981,23.6056,79000.0
2013-10-18 15:05:00,31.4,31.41,31.39,31.4,28400.0,23.6056,23.6131,23.5981,23.6056,28400.0
2013-10-18 15:10:00,31.4,31.43,31.39,31.4,47900.0,23.6056,23.6282,23.5981,23.6056,47900.0
2013-10-18 15:15:00,31.41,31.44,31.41,31.42,44500.0,23.6131,23.6357,23.6131,23.6206,44500.0
2013-10-18 15:20:00,31.42,31.42,31.4,31.41,42000.0,23.6206,23.6206,23.6056,23.6131,42000.0
2013-10-18 15:25:00,31.41,31.44,31.4,31.44,37800.0,23.6131,23.6357,23.6056,23.6357,37800.0
2013-10-18 15:30:00,31.44,31.48,31.41,31.41,58200.0,23.6357,23.6658,23.6131,23.6131,58200.0
2013-10-18 15:35:00,31.42,31.42,31.4,31.41,50200.0,23.6206,23.6206,23.6056,23.6131,50200.0
2013-10-18 15:40:00,31.41,31.42,31.4,31.42,73700.0,23.6131,23.6206,23.6056,23.6206,73700.0
2013-10-18 15:45:00,31.42,31.47,31.42,31.44,140700.0,23.6206,23.6582,23.6206,23.6357,140700.0
2013-10-18 15:50:00,31.45,31.49,31.44,31.49,87800.0,23.6432,23.6733,23.6357,23.6733,87800.0
2013-10-18 15:55:00,31.48,31.49,31.45,31.47,238100.0,23.6658,23.6733,23.6432,23.6582,238100.0
2013-10-21 09:30:00,31.45,31.46,31.34,31.39,108300.0,23.6432,23.6507,23.5605,23.5981,108300.0
2013-10-21 09:35:00,31.38,31.45,31.36,31.44,108600.0,23.5906,23.6432,23.5755,23.6357,108600.0
2013-10-21 09:40:00,31.44,31.5,31.37,31.5,71600.0,23.6357,23.6808,23.5831,23.6808,71600.0
2013-10-21 09:45:00,31.5,31.55,31.5,31.54,34000.0,23.6808,23.7184,23.6808,23.7109,34000.0
2013-10-21 09:50:00,31.55,31.59,31.55,31.57,41200.0,23.7184,23.7484,23.7184,23.7334,41200.0
2013-10-21 09:55:00,31.56,31.6,31.55,31.59,27000.0,23.7259,23.756,23.7184,23.7484,27000.0
2013-10-21 10:00:00,31.6,31.67,31.6,31.66,62700.0,23.756,23.8086,23.756,23.8011,62700.0
2013-10-21 10:05:00,31.66,31.66,31.58,31.59,57200.0,23.8011,23.8011,23.7409,23.7484,57200.0
2013-10-21 10:10:00,31.59,31.61,31.54,31.61,82300.0,23.7484,23.7635,23.7109,23.7635,82300.0
2013-10-21 10:15:00,31.6,31.62,31.54,31.55,80900.0,23.756,23.771,23.7109,23.7184,80900.0
2013-10-21 10:20:00,31.55,31.57,31.54,31.57,26800.0,23.7184,23.7334,23.7109,23.7334,26800.0
2013-10-21 10:25:00,31.57,31.58,31.55,31.55,29700.0,23.7334,23.7409,23.7184,23.7184,29700.0
2013-10-21 10:30:00,31.55,31.58,31.52,31.56,40300.0,23.7184,23.7409,23.6958,23.7259,40300.0
2013-10-21 10:35:00,31.56,31.57,31.49,31.49,70900.0,23.7259,23.7334,23.6733,23.6733,70900.0
2013-10-21 10:40:00,31.49,31.49,31.43,31.44,76900.0,23.6733,23.6733,23.6282,23.6357,76900.0
2013-10-21 10:45:00,31.44,31.48,31.43,31.47,20900.0,23.6357,23.6658,23.6282,23.6582,20900.0
2013-10-21 10:50:00,31.48,31.49,31.44,31.44,37200.0,23.6658,23.6733,23.6357,23.6357,37200.0
2013-10-21 10:55:00,31.44,31.5,31.44,31.5,33400.0,23.6357,23.6808,23.6357,23.6808,33400.0
2013-10-21 11:00:00,31.5,31.52,31.49,31.5,38500.0,23.6808,23.6958,23.6733,23.6808,38500.0
2013-10-21 11:05:00,31.51,31.52,31.5,31.51,31000.0,23.6883,23.6958,23.6808,23.6883,31000.0
2013-10-21 11:10:00,31.51,31.55,31.5,31.55,132300.0,23.6883,23.7184,23.6808,23.7184,132300.0
2013-10-21 11:15:00,31.55,31.55,31.49,31.49,74700.0,23.7184,23.7184,23.6733,23.6733,74700.0
2013-10-21 11:20:00,31.49,31.49,31.45,31.47,26900.0,23.6733,23.6733,23.6432,23.6582,26900.0
2013-10-21 11:25:00,31.45,31.5,31.45,31.49,52100.0,23.6432,23.6808,23.6432,23.6733,52100.0
2013-10-21 11:30:00,31.49,31.49,31.43,31.46,17400.0,23.6733,23.6733,23.6282,23.6507,17400.0
2013-10-21 11:35:00,31.46,31.47,31.43,31.44,26000.0,23.6507,23.6582,23.6282,23.6357,26000.0
2013-10-21 11:40:00,31.44,31.48,31.44,31.46,35200.0,23.6357,23.6658,23.6357,23.6507,35200.0
2013-10-21 11:45:00,31.46,31.49,31.46,31.47,36700.0,23.6507,23.6733,23.6507,23.6582,36700.0
2013-10-21 11:50:00,31.46,31.48,31.46,31.48,22200.0,23.6507,23.6658,23.6507,23.6658,22200.0
2013-10-21 11:55:00,31.49,31.55,31.49,31.54,59800.0,23.6733,23.7184,23.6733,23.7109,59800.0
2013-10-21 12:00:00,31.54,31.55,31.52,31.52,41800.0,23.7109,23.7184,23.6958,23.6958,41800.0
2013-10-21 12:05:00,31.52,31.52,31.48,31.48,38800.0,23.6958,23.6958,23.6658,23.6658,38800.0
2013-10-21 12:10:00,31.48,31.51,31.48,31.51,14100.0,23.6658,23.6883,23.6658,23.6883,14100.0
2013-10-21 12:15:00,31.52,31.55,31.52,31.55,14400.0,23.6958,23.7184,23.6958,23.7184,14400.0
2013-10-21 12:20:00,31.55,31.55,31.51,31.53,63400.0,23.7184,23.7184,23.6883,23.7033,63400.0
2013-10-21 12:25:00,31.53,31.54,31.52,31.54,33700.0,23.7033,23.7109,23.6958,23.7109,33700.0
2013-10-21 12:30:00,31.53,31.54,31.51,31.53,67700.0,23.7033,23.7109,23.6883,23.7033,67700.0
2013-10-21 12:35:00,31.53,31.57,31.53,31.56,26600.0,23.7033,23.7334,23.7033,23.7259,26600.0
2013-10-21 12:40:00,31.56,31.57,31.54,31.55,38400.0,23.7259,23.7334,23.7109,23.7184,38400.0
2013-10-21 12:45:00,31.55,31.58,31.55,31.58,32900.0,23.7184,23.7409,23.7184,23.7409,32900.0
2013-10-21 12:50:00,31.57,31.6,31.56,31.58,44500.0,23.7334,23.756,23.7259,23.7409,44500.0
2013-10-21 12:55:00,31.58,31.6,31.58,31.58,14300.0,23.7409,23.756,23.7409,23.7409,14300.0
2013-10-21 13:00:00,31.59,31.6,31.59,31.59,33300.0,23.7484,23.756,23.7484,23.7484,33300.0
2013-10-21 13:05:00,31.6,31.63,31.59,31.6,47700.0,23.756,23.7785,23.7484,23.756,47700.0
2013-10-21 13:10:00,31.6,31.61,31.59,31.59,30400.0,23.756,23.7635,23.7484,23.7484,30400.0
2013-10-21 13:15:00,31.59,31.6,31.56,31.56,24100.0,23.7484,23.756,23.7259,23.7259,24100.0
2013-10-21 13:20:00,31.56,31.59,31.56,31.58,21800.0,23.7259,23.7484,23.7259,23.7409,21800.0
2013-10-21 13:25:00,31.59,31.6,31.58,31.58,20900.0,23.7484,23.756,23.7409,23.7409,20900.0
2013-10-21 13:30:00,31.58,31.61,31.58,31.61,48800.0,23.7409,23.7635,23.7409,23.7635,48800.0
2013-10-21 13:35:00,31.61,31.61,31.58,31.59,41300.0,23.7635,23.7635,23.7409,23.7484,41300.0
2013-10-21 13:40:00,31.59,31.59,31.56,31.57,20900.0,23.7484,23.7484,23.7259,23.7334,20900.0
2013-10-21 13:45:00,31.56,31.59,31.56,31.58,46900.0,23.7259,23.7484,23.7259,23.7409,46900.0
2013-10-21 13:50:00,31.59,31.61,31.59,31.6,8500.0,23.7484,23.7635,23.7484,23.756,8500.0
2013-10-21 13:55:00,31.6,31.61,31.59,31.59,25900.0,23.756,23.7635,23.7484,23.7484,25900.0
2013-10-21 14:00:00,31.59,31.6,31.57,31.58,67000.0,23.7484,23.756,23.7334,23.7409,67000.0
2013-10-21 14:05:00,31.59,31.6,31.58,31.6,20500.0,23.7484,23.756,23.7409,23.756,20500.0
2013-10-21 14:10:00,31.59,31.61,31.59,31.61,41000.0,23.7484,23.7635,23.7484,23.7635,41000.0
2013-10-21 14:15:00,31.6,31.62,31.59,31.59,46300.0,23.756,23.771,23.7484,23.7484,46300.0
2013-10-21 14:20:00,31.59,31.59,31.53,31.56,35400.0,23.7484,23.7484,23.7033,23.7259,35400.0
2013-10-21 14:25:00,31.56,31.58,31.55,31.58,33500.0,23.7259,23.7409,23.7184,23.7409,33500.0
2013-10-21 14:30:00,31.58,31.59,31.56,31.59,30900.0,23.7409,23.7484,23.7259,23.7484,30900.0
2013-10-21 14:35:00,31.6,31.6,31.57,31.58,39000.0,23.756,23.756,23.7334,23.7409,39000.0
2013-10-21 14:40:00,31.58,31.58,31.57,31.57,15500.0,23.7409,23.7409,23.7334,23.7334,15500.0
2013-10-21 14:45:00,31.57,31.6,31.57,31.6,39200.0,23.7334,23.756,23.7334,23.756,39200.0
2013-10-21 14:50:00,31.59,31.61,31.59,31.6,53000.0,23.7484,23.7635,23.7484,23.756,53000.0
2013-10-21 14:55:00,31.6,31.6,31.57,31.57,50600.0,23.756,23.756,23.7334,23.7334,50600.0
2013-10-21 15:00:00,31.57,31.6,31.57,31.6,71700.0,23.7334,23.756,23.7334,23.756,71700.0
2013-10-21 15:05:00,31.59,31.6,31.58,31.59,48700.0,23.7484,23.756,23.7409,23.7484,48700.0
2013-10-21 15:10:00,31.58,31.59,31.57,31.57,51500.0,23.7409,23.7484,23.7334,23.7334,51500.0
2013-10-21 15:15:00,31.58,31.61,31.58,31.6,38500.0,23.7409,23.7635,23.7409,23.756,38500.0
2013-10-21 15:20:00,31.6,31.64,31.6,31.63,59700.0,23.756,23.786,23.756,23.7785,59700.0
2013-10-21 15:25:00,31.63,31.64,31.62,31.64,55100.0,23.7785,23.786,23.771,23.786,55100.0
2013-10-21 15:30:00,31.64,31.64,31.59,31.61,67200.0,23.786,23.786,23.7484,23.7635,67200.0
2013-10-21 15:35:00,31.61,31.61,31.57,31.57,67900.0,23.7635,23.7635,23.7334,23.7334,67900.0
2013-10-21 15:40:00,31.57,31.58,31.54,31.55,80000.0,23.7334,23.7409,23.7109,23.7184,80000.0
2013-10-21 15:45:00,31.54,31.61,31.54,31.57,148600.0,23.7109,23.7635,23.7109,23.7334,148600.0
2013-10-21 15:50:00,31.58,31.59,31.55,31.56,104400.0,23.7409,23.7484,23.7184,23.7259,104400.0
2013-10-21 15:55:00,31.56,31.62,31.56,31.61,305400.0,23.7259,23.771,23.7259,23.7635,305400.0
2013-10-22 09:30:00,31.66,31.67,31.55,31.58,70300.0,23.8011,23.8086,23.7184,23.7409,70300.0
2013-10-22 09:35:00,31.6,31.62,31.49,31.5,58600.0,23.756,23.771,23.6733,23.6808,58600.0
2013-10-22 09:40:00,31.5,31.56,31.49,31.5,126700.0,23.6808,23.7259,23.6733,23.6808,126700.0
2013-10-22 09:45:00,31.49,31.55,31.47,31.5,69700.0,23.6733,23.7184,23.6582,23.6808,69700.0
2013-10-22 09:50:00,31.5,31.57,31.47,31.56,86100.0,23.6808,23.7334,23.6582,23.7259,86100.0
2013-10-22 09:55:00,31.56,31.59,31.53,31.53,91200.0,23.7259,23.7484,23.7033,23.7033,91200.0
2013-10-22 10:00:00,31.53,31.61,31.53,31.6,79800.0,23.7033,23.7635,23.7033,23.756,79800.0
2013-10-22 10:05:00,31.6,31.65,31.57,31.61,47800.0,23.756,23.7936,23.7334,23.7635,47800.0
2013-10-22 10:10:00,31.62,31.66,31.61,31.65,26800.0,23.771,23.8011,23.7635,23.7936,26800.0
2013-10-22 10:15:00,31.65,31.69,31.62,31.65,34900.0,23.7936,23.8236,23.771,23.7936,34900.0
2013-10-22 10:20:00,31.65,31.66,31.62,31.62,26400.0,23.7936,23.8011,23.771,23.771,26400.0
2013-10-22 10:25:00,31.62,31.64,31.6,31.62,148700.0,23.771,23.786,23.756,23.771,148700.0
2013-10-22 10:30:00,31.62,31.63,31.58,31.59,134800.0,23.771,23.7785,23.7409,23.7484,134800.0
2013-10-22 10:35:00,31.58,31.6,31.58,31.6,20600.0,23.7409,23.756,23.7409,23.756,20600.0
2013-10-22 10:40:00,31.6,31.6,31.55,31.55,41700.0,23.756,23.756,23.7184,23.7184,41700.0
2013-10-22 10:45:00,31.55,31.55,31.48,31.49,56000.0,23.7184,23.7184,23.6658,23.6733,56000.0
2013-10-22 10:50:00,31.5,31.5,31.41,31.43,71000.0,23.6808,23.6808,23.6131,23.6282,71000.0
2013-10-22 10:55:00,31.43,31.46,31.37,31.46,71400.0,23.6282,23.6507,23.5831,23.6507,71400.0
2013-10-22 11:00:00,31.47,31.49,31.45,31.47,35900.0,23.6582,23.6733,23.6432,23.6582,35900.0
2013-10-22 11:05:00,31.46,31.49,31.45,31.46,30600.0,23.6507,23.6733,23.6432,23.6507,30600.0
2013-10-22 11:10:00,31.46,31.49,31.42,31.43,75200.0,23.6507,23.6733,23.6206,23.6282,75200.0
2013-10-22 11:15:00,31.43,31.43,31.39,31.39,42000.0,23.6282,23.6282,23.5981,23.5981,42000.0
2013-10-22 11:20:00,31.39,31.44,31.38,31.4,99600.0,23.5981,23.6357,23.5906,23.6056,99600.0
2013-10-22 11:25:00,31.4,31.46,31.39,31.46,46600.0,23.6056,23.6507,23.5981,23.6507,46600.0
2013-10-22 11:30:00,31.45,31.51,31.44,31.51,110600.0,23.6432,23.6883,23.6357,23.6883,110600.0
2013-10-22 11:35:00,31.51,31.53,31.49,31.5,55400.0,23.6883,23.7033,23.6733,23.6808,55400.0
2013-10-22 11:40:00,31.49,31.52,31.49,31.49,52700.0,23.6733,23.6958,23.6733,23.6733,52700.0
2013-10-22 11:45:00,31.5,31.53,31.49,31.53,37900.0,23.6808,23.7033,23.6733,23.7033,37900.0
2013-10-22 11:50:00,31.54,31.56,31.52,31.54,18600.0,23.7109,23.7259,23.6958,23.7109,18600.0
2013-10-22 11:55:00,31.54,31.54,31.53,31.54,12800.0,23.7109,23.7109,23.7033,23.7109,12800.0
2013-10-22 12:00:00,31.54,31.56,31.52,31.52,16700.0,23.7109,23.7259,23.6958,23.6958,16700.0
2013-10-22 12:05:00,31.52,31.54,31.52,31.52,15000.0,23.6958,23.7109,23.6958,23.6958,15000.0
2013-10-22 12:10:00,31.52,31.53,31.48,31.49,31900.0,23.6958,23.7033,23.6658,23.6733,31900.0
2013-10-22 12:15:00,31.49,31.52,31.49,31.51,9500.0,23.6733,23.6958,23.6733,23.6883,9500.0
2013-10-22 12:20:00,31.5,31.51,31.49,31.5,15900.0,23.6808,23.6883,23.6733,23.6808,15900.0
2013-10-22 12:25:00,31.51,31.52,31.48,31.5,19400.0,23.6883,23.6958,23.6658,23.6808,19400.0
2013-10-22 12:30:00,31.5,31.51,31.47,31.51,48700.0,23.6808,23.6883,23.6582,23.6883,48700.0
2013-10-22 12:35:00,31.51,31.52,31.48,31.48,25400.0,23.6883,23.6958,23.6658,23.6658,25400.0
2013-10-22 12:40:00,31.48,31.5,31.47,31.49,28900.0,23.6658,23.6808,23.6582,23.6733,28900.0
2013-10-22 12:45:00,31.49,31.5,31.47,31.49,22800.0,23.6733,23.6808,23.6582,23.6733,22800.0
2013-10-22 12:50:00,31.5,31.51,31.5,31.51,13200.0,23.6808,23.6883,23.6808,23.6883,13200.0
2013-10-22 12:55:00,31.51,31.51,31.49,31.5,25300.0,23.6883,23.6883,23.6733,23.6808,25300.0
2013-10-22 13:00:00,31.5,31.52,31.49,31.52,14500.0,23.6808,23.6958,23.6733,23.6958,14500.0
2013-10-22 13:05:00,31.52,31.53,31.5,31.5,17200.0,23.6958,23.7033,23.6808,23.6808,17200.0
2013-10-22 13:10:00,31.5,31.5,31.48,31.49,19300.0,23.6808,23.6808,23.6658,23.6733,19300.0
2013-10-22 13:15:00,31.49,31.52,31.49,31.52,21800.0,23.6733,23.6958,23.6733,23.6958,21800.0
2013-10-22 13:20:00,31.52,31.52,31.5,31.51,21100.0,23.6958,23.6958,23.6808,23.6883,21100.0
2013-10-22 13:25:00,31.51,31.51,31.49,31.49,30000.0,23.6883,23.6883,23.6733,23.6733,30000.0
2013-10-22 13:30:00,31.49,31.5,31.46,31.49,36000.0,23.6733,23.6808,23.6507,23.6733,36000.0
2013-10-22 13:35:00,31.49,31.51,31.49,31.51,23700.0,23.6733,23.6883,23.6733,23.6883,23700.0
2013-10-22 13:40:00,31.51,31.52,31.49,31.51,26600.0,23.6883,23.6958,23.6733,23.6883,26600.0
2013-10-22 13:45:00,31.51,31.52,31.5,31.5,18300.0,23.6883,23.6958,23.6808,23.6808,18300.0
2013-10-22 13:50:00,31.5,31.52,31.5,31.51,38300.0,23.6808,23.6958,23.6808,23.6883,38300.0
2013-10-22 13:55:00,31.52,31.53,31.5,31.52,18200.0,23.6958,23.7033,23.6808,23.6958,18200.0
2013-10-22 14:00:00,31.52,31.52,31.5,31.51,17000.0,23.6958,23.6958,23.6808,23.6883,17000.0
2013-10-22 14:05:00,31.5,31.51,31.38,31.43,197500.0,23.6808,23.6883,23.5906,23.6282,197500.0
2013-10-22 14:10:00,31.43,31.51,31.43,31.51,68000.0,23.6282,23.6883,23.6282,23.6883,68000.0
2013-10-22 14:15:00,31.51,31.51,31.46,31.47,12800.0,23.6883,23.6883,23.6507,23.6582,12800.0
2013-10-22 14:20:00,31.46,31.47,31.42,31.43,43300.0,23.6507,23.6582,23.6206,23.6282,43300.0
2013-10-22 14:25:00,31.44,31.44,31.4,31.43,41300.0,23.6357,23.6357,23.6056,23.6282,41300.0
2013-10-22 14:30:00,31.43,31.47,31.43,31.46,43200.0,23.6282,23.6582,23.6282,23.6507,43200.0
2013-10-22 14:35:00,31.47,31.48,31.45,31.46,54900.0,23.6582,23.6658,23.6432,23.6507,54900.0
2013-10-22 14:40:00,31.47,31.56,31.46,31.56,163200.0,23.6582,23.7259,23.6507,23.7259,163200.0
2013-10-22 14:45:00,31.56,31.61,31.56,31.6,53900.0,23.7259,23.7635,23.7259,23.756,53900.0
2013-10-22 14:50:00,31.61,31.61,31.57,31.6,52400.0,23.7635,23.7635,23.7334,23.756,52400.0
2013-10-22 14:55:00,31.6,31.61,31.59,31.6,35800.0,23.756,23.7635,23.7484,23.756,35800.0
2013-10-22 15:00:00,31.6,31.65,31.6,31.65,73700.0,23.756,23.7936,23.756,23.7936,73700.0
2013-10-22 15:05:00,31.65,31.65,31.64,31.65,16900.0,23.7936,23.7936,23.786,23.7936,16900.0
2013-10-22 15:10:00,31.65,31.68,31.65,31.68,49200.0,23.7936,23.8161,23.7936,23.8161,49200.0
2013-10-22 15:15:00,31.67,31.67,31.61,31.62,51600.0,23.8086,23.8086,23.7635,23.771,51600.0
2013-10-22 15:20:00,31.62,31.64,31.61,31.63,75000.0,23.771,23.786,23.7635,23.7785,75000.0
2013-10-22 15:25:00,31.62,31.65,31.62,31.64,77800.0,23.771,23.7936,23.771,23.786,77800.0
2013-10-22 15:30:00,31.63,31.65,31.62,31.62,70400.0,23.7785,23.7936,23.771,23.771,70400.0
2013-10-22 15:35:00,31.63,31.66,31.6,31.61,79700.0,23.7785,23.8011,23.756,23.7635,79700.0
2013-10-22 15:40:00,31.6,31.63,31.6,31.62,97000.0,23.756,23.7785,23.756,23.771,97000.0
2013-10-22 15:45:00,31.62,31.63,31.6,31.61,192300.0,23.771,23.7785,23.756,23.7635,192300.0
2013-10-22 15:50:00,31.61,31.62,31.59,31.61,111500.0,23.7635,23.771,23.7484,23.7635,111500.0
2013-10-22 15:55:00,31.61,31.61,31.56,31.58,187600.0,23.7635,23.7635,23.7259,23.7409,187600.0
2013-10-23 09:30:00,31.38,31.51,31.37,31.45,93400.0,23.5906,23.6883,23.5831,23.6432,93400.0
2013-10-23 09:35:00,31.46,31.46,31.34,31.39,96200.0,23.6507,23.6507,23.5605,23.5981,96200.0
2013-10-23 09:40:00,31.4,31.45,31.39,31.44,185200.0,23.6056,23.6432,23.5981,23.6357,185200.0
2013-10-23 09:45:00,31.44,31.47,31.39,31.44,144200.0,23.6357,23.6582,23.5981,23.6357,144200.0
2013-10-23 09:50:00,31.44,31.46,31.4,31.44,167100.0,23.6357,23.6507,23.6056,23.6357,167100.0
2013-10-23 09:55:00,31.43,31.45,31.38,31.4,273600.0,23.6282,23.6432,23.5906,23.6056,273600.0
2013-10-23 10:00:00,31.39,31.43,31.36,31.4,148300.0,23.5981,23.6282,23.5755,23.6056,148300.0
2013-10-23 10:05:00,31.39,31.48,31.36,31.48,165000.0,23.5981,23.6658,23.5755,23.6658,165000.0
2013-10-23 10:10:00,31.48,31.53,31.44,31.52,77500.0,23.6658,23.7033,23.6357,23.6958,77500.0
2013-10-23 10:15:00,31.52,31.53,31.43,31.47,52300.0,23.6958,23.7033,23.6282,23.6582,52300.0
2013-10-23 10:20:00,31.46,31.48,31.42,31.45,147400.0,23.6507,23.6658,23.6206,23.6432,147400.0
2013-10-23 10:25:00,31.44,31.45,31.4,31.41,161100.0,23.6357,23.6432,23.6056,23.6131,161100.0
2013-10-23 10:30:00,31.42,31.49,31.4,31.48,171500.0,23.6206,23.6733,23.6056,23.6658,171500.0
2013-10-23 10:35:00,31.48,31.49,31.45,31.48,59000.0,23.6658,23.6733,23.6432,23.6658,59000.0
2013-10-23 10:40:00,31.49,31.5,31.46,31.47,71200.0,23.6733,23.6808,23.6507,23.6582,71200.0
2013-10-23 10:45:00,31.47,31.47,31.43,31.44,94400.0,23.6582,23.6582,23.6282,23.6357,94400.0
2013-10-23 10:50:00,31.45,31.45,31.4,31.43,189400.0,23.6432,23.6432,23.6056,23.6282,189400.0
2013-10-23 10:55:00,31.44,31.47,31.43,31.45,69900.0,23.6357,23.6582,23.6282,23.6432,69900.0
2013-10-23 11:00:00,31.46,31.48,31.44,31.46,147400.0,23.6507,23.6658,23.6357,23.6507,147400.0
2013-10-23 11:05:00,31.46,31.47,31.45,31.47,40000.0,23.6507,23.6582,23.6432,23.6582,40000.0
2013-10-23 11:10:00,31.47,31.47,31.44,31.44,41200.0,23.6582,23.6582,23.6357,23.6357,41200.0
2013-10-23 11:15:00,31.44,31.48,31.44,31.48,123300.0,23.6357,23.6658,23.6357,23.6658,123300.0
2013-10-23 11:20:00,31.48,31.55,31.45,31.53,72700.0,23.6658,23.7184,23.6432,23.7033,72700.0
2013-10-23 11:25:00,31.52,31.52,31.49,31.49,31500.0,23.6958,23.6958,23.6733,23.6733,31500.0
2013-10-23 11:30:00,31.48,31.53,31.48,31.51,51900.0,23.6658,23.7033,23.6658,23.6883,51900.0
2013-10-23 11:35:00,31.51,31.52,31.5,31.5,27600.0,23.6883,23.6958,23.6808,23.6808,27600.0
2013-10-23 11:40:00,31.5,31.54,31.5,31.51,37500.0,23.6808,23.7109,23.6808,23.6883,37500.0
2013-10-23 11:45:00,31.52,31.55,31.52,31.55,43600.0,23.6958,23.7184,23.6958,23.7184,43600.0
2013-10-23 11:50:00,31.55,31.55,31.49,31.49,20600.0,23.7184,23.7184,23.6733,23.6733,20600.0
2013-10-23 11:55:00,31.49,31.51,31.49,31.5,139500.0,23.6733,23.6883,23.6733,23.6808,139500.0
2013-10-23 12:00:00,31.5,31.51,31.49,31.51,33500.0,23.6808,23.6883,23.6733,23.6883,33500.0
2013-10-23 12:05:00,31.5,31.52,31.48,31.5,43300.0,23.6808,23.6958,23.6658,23.6808,43300.0
2013-10-23 12:10:00,31.5,31.52,31.48,31.51,50500.0,23.6808,23.6958,23.6658,23.6883,50500.0
2013-10-23 12:15:00,31.51,31.52,31.49,31.49,24800.0,23.6883,23.6958,23.6733,23.6733,24800.0
2013-10-23 12:20:00,31.49,31.52,31.48,31.5,42200.0,23.6733,23.6958,23.6658,23.6808,42200.0
2013-10-23 12:25:00,31.49,31.51,31.49,31.49,28000.0,23.6733,23.6883,23.6733,23.6733,28000.0
2013-10-23 12:30:00,31.49,31.51,31.48,31.51,41900.0,23.6733,23.6883,23.6658,23.6883,41900.0
2013-10-23 12:35:00,31.5,31.5,31.47,31.47,47200.0,23.6808,23.6808,23.6582,23.6582,47200.0
2013-10-23 12:40:00,31.47,31.49,31.46,31.49,52200.0,23.6582,23.6733,23.6507,23.6733,52200.0
2013-10-23 12:45:00,31.49,31.5,31.48,31.5,26400.0,23.6733,23.6808,23.6658,23.6808,26400.0
2013-10-23 12:50:00,31.5,31.51,31.49,31.51,22100.0,23.6808,23.6883,23.6733,23.6883,22100.0
2013-10-23 12:55:00,31.51,31.56,31.5,31.54,40500.0,23.6883,23.7259,23.6808,23.7109,40500.0
2013-10-23 13:00:00,31.55,31.56,31.53,31.55,79300.0,23.7184,23.7259,23.7033,23.7184,79300.0
2013-10-23 13:05:00,31.54,31.55,31.53,31.54,36200.0,23.7109,23.7184,23.7033,23.7109,36200.0
2013-10-23 13:10:00,31.54,31.55,31.53,31.53,27000.0,23.7109,23.7184,23.7033,23.7033,27000.0
2013-10-23 13:15:00,31.53,31.55,31.53,31.53,26600.0,23.7033,23.7184,23.7033,23.7033,26600.0
2013-10-23 13:20:00,31.54,31.54,31.5,31.5,19400.0,23.7109,23.7109,23.6808,23.6808,19400.0
2013-10-23 13:25:00,31.5,31.52,31.49,31.5,40000.0,23.6808,23.6958,23.6733,23.6808,40000.0
2013-10-23 13:30:00,31.5,31.5,31.48,31.48,29700.0,23.6808,23.6808,23.6658,23.6658,29700.0
2013-10-23 13:35:00,31.49,31.5,31.48,31.5,20100.0,23.6733,23.6808,23.6658,23.6808,20100.0
2013-10-23 13:40:00,31.49,31.49,31.45,31.46,83200.0,23.6733,23.6733,23.6432,23.6507,83200.0
2013-10-23 13:45:00,31.46,31.48,31.45,31.46,31600.0,23.6507,23.6658,23.6432,23.6507,31600.0
2013-10-23 13:50:00,31.45,31.48,31.45,31.46,59600.0,23.6432,23.6658,23.6432,23.6507,59600.0
2013-10-23 13:55:00,31.46,31.5,31.46,31.46,85500.0,23.6507,23.6808,23.6507,23.6507,85500.0
2013-10-23 14:00:00,31.47,31.5,31.45,31.49,57100.0,23.6582,23.6808,23.6432,23.6733,57100.0
2013-10-23 14:05:00,31.49,31.5,31.47,31.48,48200.0,23.6733,23.6808,23.6582,23.6658,48200.0
2013-10-23 14:10:00,31.47,31.49,31.47,31.49,27700.0,23.6582,23.6733,23.6582,23.6733,27700.0
2013-10-23 14:15:00,31.5,31.52,31.49,31.49,36700.0,23.6808,23.6958,23.6733,23.6733,36700.0
2013-10-23 14:20:00,31.49,31.51,31.49,31.51,31400.0,23.6733,23.6883,23.6733,23.6883,31400.0
2013-10-23 14:25:00,31.5,31.52,31.5,31.5,34200.0,23.6808,23.6958,23.6808,23.6808,34200.0
2013-10-23 14:30:00,31.51,31.54,31.5,31.53,68300.0,23.6883,23.7109,23.6808,23.7033,68300.0
2013-10-23 14:35:00,31.53,31.53,31.48,31.48,53600.0,23.7033,23.7033,23.6658,23.6658,53600.0
2013-10-23 14:40:00,31.48,31.54,31.48,31.54,42000.0,23.6658,23.7109,23.6658,23.7109,42000.0
2013-10-23 14:45:00,31.55,31.56,31.54,31.54,63600.0,23.7184,23.7259,23.7109,23.7109,63600.0
2013-10-23 14:50:00,31.54,31.55,31.53,31.54,52500.0,23.7109,23.7184,23.7033,23.7109,52500.0
2013-10-23 14:55:00,31.55,31.56,31.54,31.55,28600.0,23.7184,23.7259,23.7109,23.7184,28600.0
2013-10-23 15:00:00,31.55,31.59,31.55,31.59,66400.0,23.7184,23.7484,23.7184,23.7484,66400.0
2013-10-23 15:05:00,31.59,31.6,31.58,31.58,141900.0,23.7484,23.756,23.7409,23.7409,141900.0
2013-10-23 15:10:00,31.58,31.61,31.58,31.58,234200.0,23.7409,23.7635,23.7409,23.7409,234200.0
2013-10-23 15:15:00,31.58,31.59,31.56,31.56,154700.0,23.7409,23.7484,23.7259,23.7259,154700.0
2013-10-23 15:20:00,31.55,31.57,31.54,31.55,45100.0,23.7184,23.7334,23.7109,23.7184,45100.0
2013-10-23 15:25:00,31.55,31.57,31.55,31.56,32900.0,23.7184,23.7334,23.7184,23.7259,32900.0
2013-10-23 15:30:00,31.56,31.57,31.53,31.54,63300.0,23.7259,23.7334,23.7033,23.7109,63300.0
2013-10-23 15:35:00,31.54,31.6,31.54,31.55,151900.0,23.7109,23.756,23.7109,23.7184,151900.0
2013-10-23 15:40:00,31.55,31.56,31.55,31.55,107800.0,23.7184,23.7259,23.7184,23.7184,107800.0
2013-10-23 15:45:00,31.55,31.57,31.55,31.56,360100.0,23.7184,23.7334,23.7184,23.7259,360100.0
2013-10-23 15:50:00,31.56,31.6,31.56,31.57,323600.0,23.7259,23.756,23.7259,23.7334,323600.0
2013-10-23 15:55:00,31.57,31.6,31.56,31.59,406800.0,23.7334,23.756,23.7259,23.7484,406800.0
2013-10-24 09:30:00,31.54,31.57,31.47,31.55,113100.0,23.8232,23.8459,23.7703,23.8307,113100.0
2013-10-24 09:35:00,31.56,31.62,31.53,31.56,57800.0,23.8383,23.8836,23.8156,23.8383,57800.0
2013-10-24 09:40:00,31.55,31.63,31.55,31.57,120000.0,23.8307,23.8912,23.8307,23.8459,120000.0
2013-10-24 09:45:00,31.58,31.58,31.5,31.52,103400.0,23.8534,23.8534,23.793,23.8081,103400.0
2013-10-24 09:50:00,31.52,31.53,31.5,31.51,55400.0,23.8081,23.8156,23.793,23.8005,55400.0
2013-10-24 09:55:00,31.51,31.53,31.51,31.51,54600.0,23.8005,23.8156,23.8005,23.8005,54600.0
2013-10-24 10:00:00,31.51,31.52,31.47,31.48,103900.0,23.8005,23.8081,23.7703,23.7779,103900.0
2013-10-24 10:05:00,31.48,31.52,31.47,31.52,56600.0,23.7779,23.8081,23.7703,23.8081,56600.0
2013-10-24 10:10:00,31.51,31.58,31.5,31.56,66500.0,23.8005,23.8534,23.793,23.8383,66500.0
2013-10-24 10:15:00,31.55,31.55,31.52,31.54,31800.0,23.8307,23.8307,23.8081,23.8232,31800.0
2013-10-24 10:20:00,31.55,31.56,31.5,31.51,37500.0,23.8307,23.8383,23.793,23.8005,37500.0
2013-10-24 10:25:00,31.52,31.56,31.5,31.55,59700.0,23.8081,23.8383,23.793,23.8307,59700.0
2013-10-24 10:30:00,31.56,31.57,31.52,31.54,45700.0,23.8383,23.8459,23.8081,23.8232,45700.0
2013-10-24 10:35:00,31.53,31.59,31.53,31.55,52200.0,23.8156,23.861,23.8156,23.8307,52200.0
2013-10-24 10:40:00,31.55,31.57,31.54,31.56,31000.0,23.8307,23.8459,23.8232,23.8383,31000.0
2013-10-24 10:45:00,31.56,31.57,31.54,31.54,106400.0,23.8383,23.8459,23.8232,23.8232,106400.0
2013-10-24 10:50:00,31.54,31.54,31.5,31.51,30700.0,23.8232,23.8232,23.793,23.8005,30700.0
2013-10-24 10:55:00,31.52,31.53,31.5,31.52,38900.0,23.8081,23.8156,23.793,23.8081,38900.0
2013-10-24 11:00:00,31.53,31.54,31.5,31.5,54500.0,23.8156,23.8232,23.793,23.793,54500.0
2013-10-24 11:05:00,31.5,31.53,31.5,31.52,61000.0,23.793,23.8156,23.793,23.8081,61000.0
2013-10-24 11:10:00,31.52,31.53,31.5,31.51,24700.0,23.8081,23.8156,23.793,23.8005,24700.0
2013-10-24 11:15:00,31.51,31.52,31.51,31.52,34600.0,23.8005,23.8081,23.8005,23.8081,34600.0
2013-10-24 11:20:00,31.53,31.54,31.51,31.53,26000.0,23.8156,23.8232,23.8005,23.8156,26000.0
2013-10-24 11:25:00,31.53,31.58,31.53,31.57,19600.0,23.8156,23.8534,23.8156,23.8459,19600.0
2013-10-24 11:30:00,31.57,31.57,31.51,31.54,43500.0,23.8459,23.8459,23.8005,23.8232,43500.0
2013-10-24 11:35:00,31.53,31.54,31.52,31.53,22300.0,23.8156,23.8232,23.8081,23.8156,22300.0
2013-10-24 11:40:00,31.53,31.54,31.51,31.52,53600.0,23.8156,23.8232,23.8005,23.8081,53600.0
2013-10-24 11:45:00,31.52,31.54,31.5,31.51,33500.0,23.8081,23.8232,23.793,23.8005,33500.0
2013-10-24 11:50:00,31.51,31.54,31.5,31.51,43200.0,23.8005,23.8232,23.793,23.8005,43200.0
2013-10-24 11:55:00,31.52,31.53,31.52,31.53,24000.0,23.8081,23.8156,23.8081,23.8156,24000.0
2013-10-24 12:00:00,31.53,31.56,31.53,31.55,37800.0,23.8156,23.8383,23.8156,23.8307,37800.0
2013-10-24 12:05:00,31.55,31.57,31.55,31.57,26000.0,23.8307,23.8459,23.8307,23.8459,26000.0
2013-10-24 12:10:00,31.56,31.57,31.56,31.56,27500.0,23.8383,23.8459,23.8383,23.8383,27500.0
2013-10-24 12:15:00,31.56,31.58,31.54,31.55,25600.0,23.8383,23.8534,23.8232,23.8307,25600.0
2013-10-24 12:20:00,31.55,31.58,31.55,31.58,17600.0,23.8307,23.8534,23.8307,23.8534,17600.0
2013-10-24 12:25:00,31.58,31.59,31.56,31.57,37300.0,23.8534,23.861,23.8383,23.8459,37300.0
2013-10-24 12:30:00,31.57,31.57,31.54,31.55,28300.0,23.8459,23.8459,23.8232,23.8307,28300.0
2013-10-24 12:35:00,31.55,31.55,31.53,31.55,39900.0,23.8307,23.8307,23.8156,23.8307,39900.0
2013-10-24 12:40:00,31.55,31.55,31.54,31.55,11500.0,23.8307,23.8307,23.8232,23.8307,11500.0
2013-10-24 12:45:00,31.55,31.6,31.55,31.6,26200.0,23.8307,23.8685,23.8307,23.8685,26200.0
2013-10-24 12:50:00,31.59,31.6,31.58,31.58,35100.0,23.861,23.8685,23.8534,23.8534,35100.0
2013-10-24 12:55:00,31.59,31.63,31.59,31.63,45900.0,23.861,23.8912,23.861,23.8912,45900.0
2013-10-24 13:00:00,31.63,31.64,31.61,31.62,41300.0,23.8912,23.8987,23.8761,23.8836,41300.0
2013-10-24 13:05:00,31.62,31.63,31.6,31.6,40900.0,23.8836,23.8912,23.8685,23.8685,40900.0
2013-10-24 13:10:00,31.6,31.61,31.58,31.58,25700.0,23.8685,23.8761,23.8534,23.8534,25700.0
2013-10-24 13:15:00,31.58,31.58,31.54,31.54,13500.0,23.8534,23.8534,23.8232,23.8232,13500.0
2013-10-24 13:20:00,31.54,31.56,31.54,31.55,31100.0,23.8232,23.8383,23.8232,23.8307,31100.0
2013-10-24 13:25:00,31.55,31.57,31.55,31.56,29300.0,23.8307,23.8459,23.8307,23.8383,29300.0
2013-10-24 13:30:00,31.56,31.57,31.55,31.57,25500.0,23.8383,23.8459,23.8307,23.8459,25500.0
2013-10-24 13:35:00,31.57,31.6,31.56,31.56,37500.0,23.8459,23.8685,23.8383,23.8383,37500.0
2013-10-24 13:40:00,31.56,31.59,31.56,31.59,48300.0,23.8383,23.861,23.8383,23.861,48300.0
2013-10-24 13:45:00,31.58,31.59,31.57,31.57,70900.0,23.8534,23.861,23.8459,23.8459,70900.0
2013-10-24 13:50:00,31.57,31.58,31.57,31.58,22700.0,23.8459,23.8534,23.8459,23.8534,22700.0
2013-10-24 13:55:00,31.57,31.59,31.57,31.58,25800.0,23.8459,23.861,23.8459,23.8534,25800.0
2013-10-24 14:00:00,31.58,31.59,31.57,31.58,39100.0,23.8534,23.861,23.8459,23.8534,39100.0
2013-10-24 14:05:00,31.57,31.59,31.57,31.57,26400.0,23.8459,23.861,23.8459,23.8459,26400.0
2013-10-24 14:10:00,31.58,31.58,31.56,31.57,37500.0,23.8534,23.8534,23.8383,23.8459,37500.0
2013-10-24 14:15:00,31.57,31.6,31.56,31.59,21000.0,23.8459,23.8685,23.8383,23.861,21000.0
2013-10-24 14:20:00,31.59,31.59,31.56,31.57,63600.0,23.861,23.861,23.8383,23.8459,63600.0
2013-10-24 14:25:00,31.56,31.59,31.56,31.58,26200.0,23.8383,23.861,23.8383,23.8534,26200.0
2013-10-24 14:30:00,31.59,31.59,31.57,31.57,13300.0,23.861,23.861,23.8459,23.8459,13300.0
2013-10-24 14:35:00,31.58,31.6,31.57,31.59,38000.0,23.8534,23.8685,23.8459,23.861,38000.0
2013-10-24 14:40:00,31.59,31.62,31.59,31.62,52300.0,23.861,23.8836,23.861,23.8836,52300.0
2013-10-24 14:45:00,31.61,31.65,31.61,31.64,61300.0,23.8761,23.9063,23.8761,23.8987,61300.0
2013-10-24 14:50:00,31.65,31.66,31.63,31.66,27900.0,23.9063,23.9138,23.8912,23.9138,27900.0
2013-10-24 14:55:00,31.65,31.68,31.65,31.68,23800.0,23.9063,23.9289,23.9063,23.9289,23800.0
2013-10-24 15:00:00,31.67,31.69,31.65,31.65,57200.0,23.9214,23.9365,23.9063,23.9063,57200.0
2013-10-24 15:05:00,31.66,31.67,31.64,31.65,36600.0,23.9138,23.9214,23.8987,23.9063,36600.0
2013-10-24 15:10:00,31.64,31.65,31.63,31.64,35100.0,23.8987,23.9063,23.8912,23.8987,35100.0
2013-10-24 15:15:00,31.65,31.66,31.64,31.65,104300.0,23.9063,23.9138,23.8987,23.9063,104300.0
2013-10-24 15:20:00,31.66,31.67,31.65,31.65,80200.0,23.9138,23.9214,23.9063,23.9063,80200.0
2013-10-24 15:25:00,31.65,31.67,31.65,31.65,57300.0,23.9063,23.9214,23.9063,23.9063,57300.0
2013-10-24 15:30:00,31.66,31.66,31.64,31.66,109300.0,23.9138,23.9138,23.8987,23.9138,109300.0
2013-10-24 15:35:00,31.66,31.67,31.64,31.64,114700.0,23.9138,23.9214,23.8987,23.8987,114700.0
2013-10-24 15:40:00,31.64,31.67,31.64,31.66,96300.0,23.8987,23.9214,23.8987,23.9138,96300.0
2013-10-24 15:45:00,31.65,31.68,31.65,31.65,174000.0,23.9063,23.9289,23.9063,23.9063,174000.0
2013-10-24 15:50:00,31.66,31.69,31.65,31.67,154800.0,23.9138,23.9365,23.9063,23.9214,154800.0
2013-10-24 15:55:00,31.67,31.7,31.66,31.66,284700.0,23.9214,23.944,23.9138,23.9138,284700.0
2013-10-25 09:30:00,31.83,31.86,31.67,31.71,150700.0,24.0422,24.0649,23.9214,23.9516,150700.0
2013-10-25 09:35:00,31.71,31.77,31.71,31.75,46700.0,23.9516,23.9969,23.9516,23.9818,46700.0
2013-10-25 09:40:00,31.75,31.84,31.71,31.8,79300.0,23.9818,24.0498,23.9516,24.0196,79300.0
2013-10-25 09:45:00,31.8,31.81,31.71,31.71,48300.0,24.0196,24.0271,23.9516,23.9516,48300.0
2013-10-25 09:50:00,31.72,31.74,31.7,31.74,73500.0,23.9592,23.9743,23.944,23.9743,73500.0
2013-10-25 09:55:00,31.73,31.77,31.72,31.77,61400.0,23.9667,23.9969,23.9592,23.9969,61400.0
2013-10-25 10:00:00,31.77,31.84,31.76,31.84,94100.0,23.9969,24.0498,23.9894,24.0498,94100.0
2013-10-25 10:05:00,31.84,31.87,31.82,31.87,57900.0,24.0498,24.0725,24.0347,24.0725,57900.0
2013-10-25 10:10:00,31.87,31.9,31.86,31.88,77200.0,24.0725,24.0951,24.0649,24.08,77200.0
2013-10-25 10:15:00,31.88,31.89,31.84,31.84,77300.0,24.08,24.0876,24.0498,24.0498,77300.0
2013-10-25 10:20:00,31.85,31.86,31.82,31.83,26800.0,24.0573,24.0649,24.0347,24.0422,26800.0
2013-10-25 10:25:00,31.83,31.87,31.81,31.86,171300.0,24.0422,24.0725,24.0271,24.0649,171300.0
2013-10-25 10:30:00,31.85,31.85,31.76,31.77,78900.0,24.0573,24.0573,23.9894,23.9969,78900.0
2013-10-25 10:35:00,31.77,31.78,31.75,31.76,70200.0,23.9969,24.0045,23.9818,23.9894,70200.0
2013-10-25 10:40:00,31.76,31.79,31.76,31.78,64300.0,23.9894,24.012,23.9894,24.0045,64300.0
2013-10-25 10:45:00,31.78,31.78,31.76,31.78,47600.0,24.0045,24.0045,23.9894,24.0045,47600.0
2013-10-25 10:50:00,31.77,31.78,31.75,31.76,55100.0,23.9969,24.0045,23.9818,23.9894,55100.0
2013-10-25 10:55:00,31.75,31.76,31.74,31.76,28400.0,23.9818,23.9894,23.9743,23.9894,28400.0
2013-10-25 11:00:00,31.76,31.76,31.72,31.73,45200.0,23.9894,23.9894,23.9592,23.9667,45200.0
2013-10-25 11:05:00,31.74,31.77,31.73,31.74,91600.0,23.9743,23.9969,23.9667,23.9743,91600.0
2013-10-25 11:10:00,31.73,31.78,31.73,31.77,49200.0,23.9667,24.0045,23.9667,23.9969,49200.0
2013-10-25 11:15:00,31.78,31.8,31.78,31.8,28000.0,24.0045,24.0196,24.0045,24.0196,28000.0
2013-10-25 11:20:00,31.8,31.82,31.79,31.82,87200.0,24.0196,24.0347,24.012,24.0347,87200.0
2013-10-25 11:25:00,31.83,31.83,31.81,31.82,29400.0,24.0422,24.0422,24.0271,24.0347,29400.0
2013-10-25 11:30:00,31.82,31.86,31.82,31.82,69300.0,24.0347,24.0649,24.0347,24.0347,69300.0
2013-10-25 11:35:00,31.83,31.85,31.81,31.83,49100.0,24.0422,24.0573,24.0271,24.0422,49100.0
2013-10-25 11:40:00,31.84,31.85,31.83,31.85,23900.0,24.0498,24.0573,24.0422,24.0573,23900.0
2013-10-25 11:45:00,31.84,31.85,31.79,31.8,49500.0,24.0498,24.0573,24.012,24.0196,49500.0
2013-10-25 11:50:00,31.79,31.81,31.76,31.76,58400.0,24.012,24.0271,23.9894,23.9894,58400.0
2013-10-25 11:55:00,31.76,31.76,31.74,31.75,28000.0,23.9894,23.9894,23.9743,23.9818,28000.0
2013-10-25 12:00:00,31.74,31.76,31.73,31.74,42100.0,23.9743,23.9894,23.9667,23.9743,42100.0
2013-10-25 12:05:00,31.73,31.74,31.73,31.74,17400.0,23.9667,23.9743,23.9667,23.9743,17400.0
2013-10-25 12:10:00,31.74,31.74,31.71,31.71,27900.0,23.9743,23.9743,23.9516,23.9516,27900.0
2013-10-25 12:15:00,31.71,31.74,31.71,31.73,21000.0,23.9516,23.9743,23.9516,23.9667,21000.0
2013-10-25 12:20:00,31.73,31.73,31.72,31.73,14000.0,23.9667,23.9667,23.9592,23.9667,14000.0
2013-10-25 12:25:00,31.74,31.77,31.73,31.76,32700.0,23.9743,23.9969,23.9667,23.9894,32700.0
2013-10-25 12:30:00,31.77,31.77,31.76,31.76,19500.0,23.9969,23.9969,23.9894,23.9894,19500.0
2013-10-25 12:35:00,31.76,31.77,31.76,31.76,35600.0,23.9894,23.9969,23.9894,23.9894,35600.0
2013-10-25 12:40:00,31.76,31.77,31.72,31.72,11500.0,23.9894,23.9969,23.9592,23.9592,11500.0
2013-10-25 12:45:00,31.73,31.75,31.72,31.75,13800.0,23.9667,23.9818,23.9592,23.9818,13800.0
2013-10-25 12:50:00,31.74,31.75,31.72,31.72,9300.0,23.9743,23.9818,23.9592,23.9592,9300.0
2013-10-25 12:55:00,31.72,31.72,31.7,31.7,7600.0,23.9592,23.9592,23.944,23.944,7600.0
2013-10-25 13:00:00,31.71,31.71,31.69,31.69,14200.0,23.9516,23.9516,23.9365,23.9365,14200.0
2013-10-25 13:05:00,31.68,31.68,31.66,31.66,21400.0,23.9289,23.9289,23.9138,23.9138,21400.0
2013-10-25 13:10:00,31.66,31.68,31.65,31.68,15600.0,23.9138,23.9289,23.9063,23.9289,15600.0
2013-10-25 13:15:00,31.68,31.7,31.68,31.68,19600.0,23.9289,23.944,23.9289,23.9289,19600.0
2013-10-25 13:20:00,31.68,31.68,31.64,31.66,29300.0,23.9289,23.9289,23.8987,23.9138,29300.0
2013-10-25 13:25:00,31.66,31.66,31.65,31.65,8100.0,23.9138,23.9138,23.9063,23.9063,8100.0
2013-10-25 13:30:00,31.66,31.67,31.64,31.67,70500.0,23.9138,23.9214,23.8987,23.9214,70500.0
2013-10-25 13:35:00,31.67,31.68,31.65,31.68,25600.0,23.9214,23.9289,23.9063,23.9289,25600.0
2013-10-25 13:40:00,31.67,31.68,31.66,31.67,44500.0,23.9214,23.9289,23.9138,23.9214,44500.0
2013-10-25 13:45:00,31.68,31.68,31.65,31.65,24900.0,23.9289,23.9289,23.9063,23.9063,24900.0
2013-10-25 13:50:00,31.65,31.66,31.64,31.64,47500.0,23.9063,23.9138,23.8987,23.8987,47500.0
2013-10-25 13:55:00,31.64,31.67,31.64,31.66,29000.0,23.8987,23.9214,23.8987,23.9138,29000.0
2013-10-25 14:00:00,31.66,31.67,31.65,31.67,10900.0,23.9138,23.9214,23.9063,23.9214,10900.0
2013-10-25 14:05:00,31.66,31.73,31.66,31.71,54600.0,23.9138,23.9667,23.9138,23.9516,54600.0
2013-10-25 14:10:00,31.71,31.72,31.71,31.72,58600.0,23.9516,23.9592,23.9516,23.9592,58600.0
2013-10-25 14:15:00,31.72,31.75,31.72,31.75,26600.0,23.9592,23.9818,23.9592,23.9818,26600.0
2013-10-25 14:20:00,31.75,31.75,31.7,31.7,50800.0,23.9818,23.9818,23.944,23.944,50800.0
2013-10-25 14:25:00,31.71,31.73,31.7,31.72,58500.0,23.9516,23.9667,23.944,23.9592,58500.0
2013-10-25 14:30:00,31.72,31.73,31.71,31.72,21600.0,23.9592,23.9667,23.9516,23.9592,21600.0
2013-10-25 14:35:00,31.71,31.75,31.7,31.7,84100.0,23.9516,23.9818,23.944,23.944,84100.0
2013-10-25 14:40:00,31.7,31.75,31.7,31.75,42600.0,23.944,23.9818,23.944,23.9818,42600.0
2013-10-25 14:45:00,31.74,31.76,31.74,31.75,51800.0,23.9743,23.9894,23.9743,23.9818,51800.0
2013-10-25 14:50:00,31.76,31.76,31.74,31.74,48400.0,23.9894,23.9894,23.9743,23.9743,48400.0
2013-10-25 14:55:00,31.75,31.75,31.74,31.75,137400.0,23.9818,23.9818,23.9743,23.9818,137400.0
2013-10-25 15:00:00,31.74,31.75,31.74,31.74,32000.0,23.9743,23.9818,23.9743,23.9743,32000.0
2013-10-25 15:05:00,31.74,31.76,31.74,31.75,80500.0,23.9743,23.9894,23.9743,23.9818,80500.0
2013-10-25 15:10:00,31.76,31.77,31.75,31.77,93600.0,23.9894,23.9969,23.9818,23.9969,93600.0
2013-10-25 15:15:00,31.77,31.81,31.76,31.79,162200.0,23.9969,24.0271,23.9894,24.012,162200.0
2013-10-25 15:20:00,31.79,31.81,31.75,31.76,100800.0,24.012,24.0271,23.9818,23.9894,100800.0
2013-10-25 15:25:00,31.76,31.78,31.76,31.77,43800.0,23.9894,24.0045,23.9894,23.9969,43800.0
2013-10-25 15:30:00,31.77,31.8,31.76,31.79,60900.0,23.9969,24.0196,23.9894,24.012,60900.0
2013-10-25 15:35:00,31.78,31.79,31.77,31.77,55200.0,24.0045,24.012,23.9969,23.9969,55200.0
2013-10-25 15:40:00,31.77,31.86,31.77,31.86,134700.0,23.9969,24.0649,23.9969,24.0649,134700.0
2013-10-25 15:45:00,31.86,31.87,31.82,31.86,171500.0,24.0649,24.0725,24.0347,24.0649,171500.0
2013-10-25 15:50:00,31.86,31.89,31.82,31.83,191400.0,24.0649,24.0876,24.0347,24.0422,191400.0
2013-10-25 15:55:00,31.83,31.84,31.83,31.83,144400.0,24.0422,24.0498,24.0422,24.0422,144400.0
2013-10-28 09:30:00,31.87,31.89,31.74,31.75,169900.0,24.0725,24.0876,23.9743,23.9818,169900.0
2013-10-28 09:35:00,31.76,31.86,31.76,31.82,96500.0,23.9894,24.0649,23.9894,24.0347,96500.0
2013-10-28 09:40:00,31.82,31.88,31.79,31.88,90700.0,24.0347,24.08,24.012,24.08,90700.0
2013-10-28 09:45:00,31.88,31.9,31.85,31.86,36600.0,24.08,24.0951,24.0573,24.0649,36600.0
2013-10-28 09:50:00,31.86,31.87,31.77,31.79,98000.0,24.0649,24.0725,23.9969,24.012,98000.0
2013-10-28 09:55:00,31.79,31.8,31.75,31.75,118900.0,24.012,24.0196,23.9818,23.9818,118900.0
2013-10-28 10:00:00,31.75,31.82,31.75,31.8,77600.0,23.9818,24.0347,23.9818,24.0196,77600.0
2013-10-28 10:05:00,31.81,31.89,31.81,31.87,88200.0,24.0271,24.0876,24.0271,24.0725,88200.0
2013-10-28 10:10:00,31.86,31.9,31.86,31.89,34200.0,24.0649,24.0951,24.0649,24.0876,34200.0
2013-10-28 10:15:00,31.89,31.93,31.88,31.91,57900.0,24.0876,24.1178,24.08,24.1027,57900.0
2013-10-28 10:20:00,31.92,31.95,31.9,31.93,107300.0,24.1102,24.1329,24.0951,24.1178,107300.0
2013-10-28 10:25:00,31.92,31.94,31.89,31.89,40300.0,24.1102,24.1253,24.0876,24.0876,40300.0
2013-10-28 10:30:00,31.89,31.92,31.89,31.9,54800.0,24.0876,24.1102,24.0876,24.0951,54800.0
2013-10-28 10:35:00,31.91,31.91,31.87,31.89,70400.0,24.1027,24.1027,24.0725,24.0876,70400.0
2013-10-28 10:40:00,31.88,31.88,31.84,31.85,53500.0,24.08,24.08,24.0498,24.0573,53500.0
2013-10-28 10:45:00,31.86,31.86,31.85,31.86,41300.0,24.0649,24.0649,24.0573,24.0649,41300.0
2013-10-28 10:50:00,31.86,31.87,31.82,31.86,70000.0,24.0649,24.0725,24.0347,24.0649,70000.0
2013-10-28 10:55:00,31.86,31.88,31.84,31.86,54200.0,24.0649,24.08,24.0498,24.0649,54200.0
2013-10-28 11:00:00,31.87,31.93,31.85,31.93,84000.0,24.0725,24.1178,24.0573,24.1178,84000.0
2013-10-28 11:05:00,31.93,31.95,31.92,31.92,56500.0,24.1178,24.1329,24.1102,24.1102,56500.0
2013-10-28 11:10:00,31.93,31.95,31.92,31.94,37700.0,24.1178,24.1329,24.1102,24.1253,37700.0
2013-10-28 11:15:00,31.93,31.97,31.93,31.96,136700.0,24.1178,24.148,24.1178,24.1404,136700.0
2013-10-28 11:20:00,31.97,31.99,31.95,31.98,140200.0,24.148,24.1631,24.1329,24.1555,140200.0
2013-10-28 11:25:00,31.97,31.99,31.96,31.99,56800.0,24.148,24.1631,24.1404,24.1631,56800.0
2013-10-28 11:30:00,31.99,32.0,31.98,32.0,39600.0,24.1631,24.1706,24.1555,24.1706,39600.0
2013-10-28 11:35:00,32.0,32.09,32.0,32.06,162400.0,24.1706,24.2386,24.1706,24.216,162400.0
2013-10-28 11:40:00,32.06,32.07,32.06,32.06,19800.0,24.216,24.2235,24.216,24.216,19800.0
2013-10-28 11:45:00,32.07,32.07,32.06,32.07,25200.0,24.2235,24.2235,24.216,24.2235,25200.0
2013-10-28 11:50:00,32.07,32.09,32.05,32.08,74400.0,24.2235,24.2386,24.2084,24.2311,74400.0
2013-10-28 11:55:00,32.09,32.13,32.09,32.12,84600.0,24.2386,24.2688,24.2386,24.2613,84600.0
2013-10-28 12:00:00,32.12,32.13,32.1,32.1,72900.0,24.2613,24.2688,24.2462,24.2462,72900.0
2013-10-28 12:05:00,32.1,32.1,32.05,32.06,73600.0,24.2462,24.2462,24.2084,24.216,73600.0
2013-10-28 12:10:00,32.07,32.1,32.06,32.07,51200.0,24.2235,24.2462,24.216,24.2235,51200.0
2013-10-28 12:15:00,32.07,32.07,32.05,32.05,21300.0,24.2235,24.2235,24.2084,24.2084,21300.0
2013-10-28 12:20:00,32.05,32.06,32.04,32.05,15900.0,24.2084,24.216,24.2009,24.2084,15900.0
2013-10-28 12:25:00,32.05,32.07,32.04,32.05,40300.0,24.2084,24.2235,24.2009,24.2084,40300.0
2013-10-28 12:30:00,32.04,32.05,32.03,32.03,23800.0,24.2009,24.2084,24.1933,24.1933,23800.0
2013-10-28 12:35:00,32.03,32.04,32.01,32.01,25300.0,24.1933,24.2009,24.1782,24.1782,25300.0
2013-10-28 12:40:00,32.01,32.03,32.01,32.03,16900.0,24.1782,24.1933,24.1782,24.1933,16900.0
2013-10-28 12:45:00,32.04,32.04,32.01,32.04,33800.0,24.2009,24.2009,24.1782,24.2009,33800.0
2013-10-28 12:50:00,32.04,32.05,32.03,32.04,30800.0,24.2009,24.2084,24.1933,24.2009,30800.0
2013-10-28 12:55:00,32.04,32.04,32.03,32.04,18600.0,24.2009,24.2009,24.1933,24.2009,18600.0
2013-10-28 13:00:00,32.04,32.05,32.04,32.04,12300.0,24.2009,24.2084,24.2009,24.2009,12300.0
2013-10-28 13:05:00,32.05,32.06,32.04,32.04,42900.0,24.2084,24.216,24.2009,24.2009,42900.0
2013-10-28 13:10:00,32.04,32.06,32.03,32.06,33400.0,24.2009,24.216,24.1933,24.216,33400.0
2013-10-28 13:15:00,32.05,32.05,32.02,32.03,22900.0,24.2084,24.2084,24.1858,24.1933,22900.0
2013-10-28 13:20:00,32.04,32.08,32.04,32.08,61800.0,24.2009,24.2311,24.2009,24.2311,61800.0
2013-10-28 13:25:00,32.08,32.1,32.07,32.1,26400.0,24.2311,24.2462,24.2235,24.2462,26400.0
2013-10-28 13:30:00,32.1,32.11,32.09,32.1,32300.0,24.2462,24.2537,24.2386,24.2462,32300.0
2013-10-28 13:35:00,32.1,32.12,32.1,32.11,36400.0,24.2462,24.2613,24.2462,24.2537,36400.0
2013-10-28 13:40:00,32.12,32.13,32.09,32.09,52900.0,24.2613,24.2688,24.2386,24.2386,52900.0
2013-10-28 13:45:00,32.08,32.08,32.05,32.05,58000.0,24.2311,24.2311,24.2084,24.2084,58000.0
2013-10-28 13:50:00,32.04,32.06,32.04,32.05,36000.0,24.2009,24.216,24.2009,24.2084,36000.0
2013-10-28 13:55:00,32.05,32.05,32.0,32.02,52400.0,24.2084,24.2084,24.1706,24.1858,52400.0
2013-10-28 14:00:00,32.02,32.04,32.02,32.03,35500.0,24.1858,24.2009,24.1858,24.1933,35500.0
2013-10-28 14:05:00,32.03,32.04,32.02,32.02,97400.0,24.1933,24.2009,24.1858,24.1858,97400.0
2013-10-28 14:10:00,32.03,32.03,31.93,31.97,117700.0,24.1933,24.1933,24.1178,24.148,117700.0
2013-10-28 14:15:00,31.96,31.98,31.96,31.96,38100.0,24.1404,24.1555,24.1404,24.1404,38100.0
2013-10-28 14:20:00,31.97,32.01,31.96,32.01,115200.0,24.148,24.1782,24.1404,24.1782,115200.0
2013-10-28 14:25:00,32.0,32.02,32.0,32.01,43700.0,24.1706,24.1858,24.1706,24.1782,43700.0
2013-10-28 14:30:00,32.0,32.01,31.99,31.99,33300.0,24.1706,24.1782,24.1631,24.1631,33300.0
2013-10-28 14:35:00,32.0,32.01,31.95,31.96,79400.0,24.1706,24.1782,24.1329,24.1404,79400.0
2013-10-28 14:40:00,31.96,31.97,31.95,31.95,31300.0,24.1404,24.148,24.1329,24.1329,31300.0
2013-10-28 14:45:00,31.96,31.97,31.95,31.97,32800.0,24.1404,24.148,24.1329,24.148,32800.0
2013-10-28 14:50:00,31.98,32.0,31.97,32.0,30800.0,24.1555,24.1706,24.148,24.1706,30800.0
2013-10-28 14:55:00,32.01,32.01,31.99,31.99,35500.0,24.1782,24.1782,24.1631,24.1631,35500.0
2013-10-28 15:00:00,31.99,31.99,31.98,31.99,19700.0,24.1631,24.1631,24.1555,24.1631,19700.0
2013-10-28 15:05:00,31.98,32.0,31.96,31.96,60600.0,24.1555,24.1706,24.1404,24.1404,60600.0
2013-10-28 15:10:00,31.97,31.97,31.94,31.95,56900.0,24.148,24.148,24.1253,24.1329,56900.0
2013-10-28 15:15:00,31.96,31.96,31.92,31.92,67400.0,24.1404,24.1404,24.1102,24.1102,67400.0
2013-10-28 15:20:00,31.93,31.93,31.89,31.91,92600.0,24.1178,24.1178,24.0876,24.1027,92600.0
2013-10-28 15:25:00,31.91,31.92,31.87,31.88,116000.0,24.1027,24.1102,24.0725,24.08,116000.0
2013-10-28 15:30:00,31.88,31.9,31.87,31.87,99600.0,24.08,24.0951,24.0725,24.0725,99600.0
2013-10-28 15:35:00,31.88,31.88,31.85,31.86,96300.0,24.08,24.08,24.0573,24.0649,96300.0
2013-10-28 15:40:00,31.86,31.87,31.81,31.82,148800.0,24.0649,24.0725,24.0271,24.0347,148800.0
2013-10-28 15:45:00,31.81,31.84,31.81,31.84,217100.0,24.0271,24.0498,24.0271,24.0498,217100.0
2013-10-28 15:50:00,31.83,31.85,31.81,31.84,371100.0,24.0422,24.0573,24.0271,24.0498,371100.0
2013-10-28 15:55:00,31.84,31.85,31.81,31.83,782100.0,24.0498,24.0573,24.0271,24.0422,782100.0
2013-10-29 09:30:00,31.85,31.96,31.83,31.91,155300.0,24.0573,24.1404,24.0422,24.1027,155300.0
2013-10-29 09:35:00,31.94,32.05,31.93,32.01,59400.0,24.1253,24.2084,24.1178,24.1782,59400.0
2013-10-29 09:40:00,32.0,32.0,31.92,31.92,44800.0,24.1706,24.1706,24.1102,24.1102,44800.0
2013-10-29 09:45:00,31.93,32.03,31.93,32.01,104400.0,24.1178,24.1933,24.1178,24.1782,104400.0
2013-10-29 09:50:00,32.02,32.04,31.97,31.98,51300.0,24.1858,24.2009,24.148,24.1555,51300.0
2013-10-29 09:55:00,31.99,32.01,31.96,31.97,42600.0,24.1631,24.1782,24.1404,24.148,42600.0
2013-10-29 10:00:00,31.97,31.99,31.93,31.94,57800.0,24.148,24.1631,24.1178,24.1253,57800.0
2013-10-29 10:05:00,31.95,31.95,31.86,31.87,83400.0,24.1329,24.1329,24.0649,24.0725,83400.0
2013-10-29 10:10:00,31.87,31.88,31.84,31.86,101000.0,24.0725,24.08,24.0498,24.0649,101000.0
2013-10-29 10:15:00,31.86,31.91,31.86,31.91,79100.0,24.0649,24.1027,24.0649,24.1027,79100.0
2013-10-29 10:20:00,31.92,31.94,31.89,31.9,91700.0,24.1102,24.1253,24.0876,24.0951,91700.0
2013-10-29 10:25:00,31.89,31.91,31.87,31.91,54600.0,24.0876,24.1027,24.0725,24.1027,54600.0
2013-10-29 10:30:00,31.91,31.94,31.91,31.91,72400.0,24.1027,24.1253,24.1027,24.1027,72400.0
2013-10-29 10:35:00,31.9,31.91,31.86,31.87,61700.0,24.0951,24.1027,24.0649,24.0725,61700.0
2013-10-29 10:40:00,31.87,31.87,31.81,31.83,54400.0,24.0725,24.0725,24.0271,24.0422,54400.0
2013-10-29 10:45:00,31.83,31.89,31.83,31.89,22600.0,24.0422,24.0876,24.0422,24.0876,22600.0
2013-10-29 10:50:00,31.88,31.88,31.84,31.86,45400.0,24.08,24.08,24.0498,24.0649,45400.0
2013-10-29 10:55:00,31.86,31.9,31.85,31.88,82400.0,24.0649,24.0951,24.0573,24.08,82400.0
2013-10-29 11:00:00,31.88,31.93,31.88,31.93,22300.0,24.08,24.1178,24.08,24.1178,22300.0
2013-10-29 11:05:00,31.93,32.0,31.93,32.0,61500.0,24.1178,24.1706,24.1178,24.1706,61500.0
2013-10-29 11:10:00,31.99,32.01,31.99,32.0,48800.0,24.1631,24.1782,24.1631,24.1706,48800.0
2013-10-29 11:15:00,32.0,32.02,31.98,32.0,26600.0,24.1706,24.1858,24.1555,24.1706,26600.0
2013-10-29 11:20:00,32.01,32.01,31.98,32.0,29200.0,24.1782,24.1782,24.1555,24.1706,29200.0
2013-10-29 11:25:00,32.0,32.0,31.93,31.93,35600.0,24.1706,24.1706,24.1178,24.1178,35600.0
2013-10-29 11:30:00,31.93,31.97,31.93,31.96,38100.0,24.1178,24.148,24.1178,24.1404,38100.0
2013-10-29 11:35:00,31.96,31.97,31.95,31.96,9800.0,24.1404,24.148,24.1329,24.1404,9800.0
2013-10-29 11:40:00,31.96,31.97,31.95,31.95,28300.0,24.1404,24.148,24.1329,24.1329,28300.0
2013-10-29 11:45:00,31.97,32.02,31.97,32.0,125400.0,24.148,24.1858,24.148,24.1706,125400.0
2013-10-29 11:50:00,32.01,32.02,32.0,32.0,31600.0,24.1782,24.1858,24.1706,24.1706,31600.0
2013-10-29 11:55:00,32.01,32.03,32.0,32.02,54400.0,24.1782,24.1933,24.1706,24.1858,54400.0
2013-10-29 12:00:00,32.01,32.02,32.0,32.01,45300.0,24.1782,24.1858,24.1706,24.1782,45300.0
2013-10-29 12:05:00,32.02,32.03,32.01,32.01,10100.0,24.1858,24.1933,24.1782,24.1782,10100.0
2013-10-29 12:10:00,32.01,32.03,32.0,32.01,39400.0,24.1782,24.1933,24.1706,24.1782,39400.0
2013-10-29 12:15:00,32.01,32.02,32.01,32.01,25700.0,24.1782,24.1858,24.1782,24.1782,25700.0
2013-10-29 12:20:00,32.01,32.02,32.0,32.01,15500.0,24.1782,24.1858,24.1706,24.1782,15500.0
2013-10-29 12:25:00,32.02,32.04,32.01,32.03,71800.0,24.1858,24.2009,24.1782,24.1933,71800.0
2013-10-29 12:30:00,32.03,32.04,32.02,32.03,37800.0,24.1933,24.2009,24.1858,24.1933,37800.0
2013-10-29 12:35:00,32.04,32.04,32.03,32.03,10500.0,24.2009,24.2009,24.1933,24.1933,10500.0
2013-10-29 12:40:00,32.04,32.04,32.01,32.01,22500.0,24.2009,24.2009,24.1782,24.1782,22500.0
2013-10-29 12:45:00,32.01,32.02,32.0,32.02,13900.0,24.1782,24.1858,24.1706,24.1858,13900.0
2013-10-29 12:50:00,32.02,32.02,32.01,32.02,12400.0,24.1858,24.1858,24.1782,24.1858,12400.0
2013-10-29 12:55:00,32.02,32.03,32.0,32.0,17100.0,24.1858,24.1933,24.1706,24.1706,17100.0
2013-10-29 13:00:00,32.0,32.03,32.0,32.02,50900.0,24.1706,24.1933,24.1706,24.1858,50900.0
2013-10-29 13:05:00,32.02,32.02,32.01,32.01,10300.0,24.1858,24.1858,24.1782,24.1782,10300.0
2013-10-29 13:10:00,32.01,32.02,32.0,32.02,46100.0,24.1782,24.1858,24.1706,24.1858,46100.0
2013-10-29 13:15:00,32.03,32.03,32.0,32.01,30000.0,24.1933,24.1933,24.1706,24.1782,30000.0
2013-10-29 13:20:00,32.01,32.03,32.0,32.01,53100.0,24.1782,24.1933,24.1706,24.1782,53100.0
2013-10-29 13:25:00,32.01,32.02,31.99,32.01,149800.0,24.1782,24.1858,24.1631,24.1782,149800.0
2013-10-29 13:30:00,32.02,32.05,32.01,32.02,86300.0,24.1858,24.2084,24.1782,24.1858,86300.0
2013-10-29 13:35:00,32.01,32.02,32.01,32.01,17800.0,24.1782,24.1858,24.1782,24.1782,17800.0
2013-10-29 13:40:00,32.0,32.01,31.99,32.0,22100.0,24.1706,24.1782,24.1631,24.1706,22100.0
2013-10-29 13:45:00,32.0,32.01,31.99,32.0,19200.0,24.1706,24.1782,24.1631,24.1706,19200.0
2013-10-29 13:50:00,31.99,32.01,31.99,32.0,26600.0,24.1631,24.1782,24.1631,24.1706,26600.0
2013-10-29 13:55:00,32.0,32.02,31.99,32.02,38800.0,24.1706,24.1858,24.1631,24.1858,38800.0
2013-10-29 14:00:00,32.02,32.02,32.0,32.02,28400.0,24.1858,24.1858,24.1706,24.1858,28400.0
2013-10-29 14:05:00,32.02,32.03,32.01,32.02,25000.0,24.1858,24.1933,24.1782,24.1858,25000.0
2013-10-29 14:10:00,32.02,32.03,32.01,32.02,18500.0,24.1858,24.1933,24.1782,24.1858,18500.0
2013-10-29 14:15:00,32.03,32.03,32.0,32.01,42000.0,24.1933,24.1933,24.1706,24.1782,42000.0
2013-10-29 14:20:00,32.01,32.04,32.01,32.04,59900.0,24.1782,24.2009,24.1782,24.2009,59900.0
2013-10-29 14:25:00,32.03,32.05,32.03,32.03,37100.0,24.1933,24.2084,24.1933,24.1933,37100.0
2013-10-29 14:30:00,32.03,32.04,32.03,32.04,15600.0,24.1933,24.2009,24.1933,24.2009,15600.0
2013-10-29 14:35:00,32.04,32.05,32.03,32.03,41200.0,24.2009,24.2084,24.1933,24.1933,41200.0
2013-10-29 14:40:00,32.04,32.07,32.03,32.07,43400.0,24.2009,24.2235,24.1933,24.2235,43400.0
2013-10-29 14:45:00,32.07,32.09,32.06,32.09,34500.0,24.2235,24.2386,24.216,24.2386,34500.0
2013-10-29 14:50:00,32.09,32.12,32.08,32.11,61200.0,24.2386,24.2613,24.2311,24.2537,61200.0
2013-10-29 14:55:00,32.1,32.11,32.07,32.07,53900.0,24.2462,24.2537,24.2235,24.2235,53900.0
2013-10-29 15:00:00,32.07,32.08,32.06,32.07,72100.0,24.2235,24.2311,24.216,24.2235,72100.0
2013-10-29 15:05:00,32.07,32.07,32.03,32.03,49500.0,24.2235,24.2235,24.1933,24.1933,49500.0
2013-10-29 15:10:00,32.04,32.08,32.03,32.07,65300.0,24.2009,24.2311,24.1933,24.2235,65300.0
2013-10-29 15:15:00,32.08,32.11,32.06,32.1,93500.0,24.2311,24.2537,24.216,24.2462,93500.0
2013-10-29 15:20:00,32.1,32.1,32.06,32.06,59200.0,24.2462,24.2462,24.216,24.216,59200.0
2013-10-29 15:25:00,32.06,32.08,32.06,32.08,81000.0,24.216,24.2311,24.216,24.2311,81000.0
2013-10-29 15:30:00,32.07,32.08,32.05,32.05,98300.0,24.2235,24.2311,24.2084,24.2084,98300.0
2013-10-29 15:35:00,32.06,32.12,32.05,32.12,113900.0,24.216,24.2613,24.2084,24.2613,113900.0
2013-10-29 15:40:00,32.12,32.15,32.11,32.12,101400.0,24.2613,24.2839,24.2537,24.2613,101400.0
2013-10-29 15:45:00,32.12,32.13,32.11,32.12,108300.0,24.2613,24.2688,24.2537,24.2613,108300.0
2013-10-29 15:50:00,32.11,32.13,32.1,32.13,150800.0,24.2537,24.2688,24.2462,24.2688,150800.0
2013-10-29 15:55:00,32.13,32.15,32.12,32.15,192400.0,24.2688,24.2839,24.2613,24.2839,192400.0
2013-10-30 09:30:00,32.15,32.21,32.14,32.21,73200.0,24.2839,24.3293,24.2764,24.3293,73200.0
2013-10-30 09:35:00,32.21,32.22,32.14,32.14,22300.0,24.3293,24.3368,24.2764,24.2764,22300.0
2013-10-30 09:40:00,32.13,32.17,32.1,32.16,50900.0,24.2688,24.2991,24.2462,24.2915,50900.0
2013-10-30 09:45:00,32.16,32.17,32.12,32.16,21700.0,24.2915,24.2991,24.2613,24.2915,21700.0
2013-10-30 09:50:00,32.17,32.18,32.13,32.14,25800.0,24.2991,24.3066,24.2688,24.2764,25800.0
2013-10-30 09:55:00,32.15,32.18,32.12,32.15,24800.0,24.2839,24.3066,24.2613,24.2839,24800.0
2013-10-30 10:00:00,32.15,32.18,32.1,32.16,28000.0,24.2839,24.3066,24.2462,24.2915,28000.0
2013-10-30 10:05:00,32.16,32.19,32.14,32.19,348000.0,24.2915,24.3142,24.2764,24.3142,348000.0
2013-10-30 10:10:00,32.18,32.23,32.17,32.22,18700.0,24.3066,24.3444,24.2991,24.3368,18700.0
2013-10-30 10:15:00,32.22,32.23,32.18,32.19,17000.0,24.3368,24.3444,24.3066,24.3142,17000.0
2013-10-30 10:20:00,32.19,32.21,32.18,32.2,13300.0,24.3142,24.3293,24.3066,24.3217,13300.0
2013-10-30 10:25:00,32.2,32.22,32.18,32.22,49200.0,24.3217,24.3368,24.3066,24.3368,49200.0
2013-10-30 10:30:00,32.21,32.22,32.2,32.21,32000.0,24.3293,24.3368,24.3217,24.3293,32000.0
2013-10-30 10:35:00,32.22,32.23,32.19,32.19,26000.0,24.3368,24.3444,24.3142,24.3142,26000.0
2013-10-30 10:40:00,32.19,32.2,32.14,32.15,52700.0,24.3142,24.3217,24.2764,24.2839,52700.0
2013-10-30 10:45:00,32.15,32.16,32.14,32.15,10500.0,24.2839,24.2915,24.2764,24.2839,10500.0
2013-10-30 10:50:00,32.15,32.16,32.13,32.13,27100.0,24.2839,24.2915,24.2688,24.2688,27100.0
2013-10-30 10:55:00,32.13,32.13,32.07,32.08,34700.0,24.2688,24.2688,24.2235,24.2311,34700.0
2013-10-30 11:00:00,32.08,32.12,32.08,32.1,39100.0,24.2311,24.2613,24.2311,24.2462,39100.0
2013-10-30 11:05:00,32.11,32.11,32.09,32.09,15400.0,24.2537,24.2537,24.2386,24.2386,15400.0
2013-10-30 11:10:00,32.09,32.1,32.06,32.07,33900.0,24.2386,24.2462,24.216,24.2235,33900.0
2013-10-30 11:15:00,32.07,32.07,32.02,32.02,30800.0,24.2235,24.2235,24.1858,24.1858,30800.0
2013-10-30 11:20:00,32.02,32.03,31.98,32.0,42600.0,24.1858,24.1933,24.1555,24.1706,42600.0
2013-10-30 11:25:00,32.0,32.04,32.0,32.01,22300.0,24.1706,24.2009,24.1706,24.1782,22300.0
2013-10-30 11:30:00,32.0,32.02,32.0,32.01,20700.0,24.1706,24.1858,24.1706,24.1782,20700.0
2013-10-30 11:35:00,32.0,32.02,31.98,32.01,35800.0,24.1706,24.1858,24.1555,24.1782,35800.0
2013-10-30 11:40:00,32.0,32.02,32.0,32.0,15900.0,24.1706,24.1858,24.1706,24.1706,15900.0
2013-10-30 11:45:00,32.01,32.01,31.99,32.0,29900.0,24.1782,24.1782,24.1631,24.1706,29900.0
2013-10-30 11:50:00,32.0,32.02,31.99,32.0,25600.0,24.1706,24.1858,24.1631,24.1706,25600.0
2013-10-30 11:55:00,32.01,32.03,32.0,32.02,12200.0,24.1782,24.1933,24.1706,24.1858,12200.0
2013-10-30 12:00:00,32.03,32.03,32.02,32.02,7300.0,24.1933,24.1933,24.1858,24.1858,7300.0
2013-10-30 12:05:00,32.03,32.06,32.03,32.04,32100.0,24.1933,24.216,24.1933,24.2009,32100.0
2013-10-30 12:10:00,32.04,32.06,32.04,32.04,7800.0,24.2009,24.216,24.2009,24.2009,7800.0
2013-10-30 12:15:00,32.04,32.06,32.04,32.05,13600.0,24.2009,24.216,24.2009,24.2084,13600.0
2013-10-30 12:20:00,32.04,32.04,32.03,32.04,14100.0,24.2009,24.2009,24.1933,24.2009,14100.0
2013-10-30 12:25:00,32.04,32.04,32.02,32.02,24900.0,24.2009,24.2009,24.1858,24.1858,24900.0
2013-10-30 12:30:00,32.03,32.04,32.02,32.03,9500.0,24.1933,24.2009,24.1858,24.1933,9500.0
2013-10-30 12:35:00,32.03,32.04,32.02,32.02,10100.0,24.1933,24.2009,24.1858,24.1858,10100.0
2013-10-30 12:40:00,32.03,32.04,32.02,32.04,14100.0,24.1933,24.2009,24.1858,24.2009,14100.0
2013-10-30 12:45:00,32.04,32.07,32.03,32.07,35600.0,24.2009,24.2235,24.1933,24.2235,35600.0
2013-10-30 12:50:00,32.07,32.07,32.04,32.04,9000.0,24.2235,24.2235,24.2009,24.2009,9000.0
2013-10-30 12:55:00,32.05,32.09,32.05,32.09,26300.0,24.2084,24.2386,24.2084,24.2386,26300.0
2013-10-30 13:00:00,32.09,32.09,32.07,32.08,16700.0,24.2386,24.2386,24.2235,24.2311,16700.0
2013-10-30 13:05:00,32.08,32.09,32.07,32.08,22100.0,24.2311,24.2386,24.2235,24.2311,22100.0
2013-10-30 13:10:00,32.09,32.09,32.08,32.08,11700.0,24.2386,24.2386,24.2311,24.2311,11700.0
2013-10-30 13:15:00,32.08,32.09,32.08,32.09,6800.0,24.2311,24.2386,24.2311,24.2386,6800.0
2013-10-30 13:20:00,32.08,32.08,32.04,32.04,32400.0,24.2311,24.2311,24.2009,24.2009,32400.0
2013-10-30 13:25:00,32.04,32.06,32.04,32.04,14000.0,24.2009,24.216,24.2009,24.2009,14000.0
2013-10-30 13:30:00,32.03,32.04,32.01,32.02,33900.0,24.1933,24.2009,24.1782,24.1858,33900.0
2013-10-30 13:35:00,32.02,32.04,32.01,32.04,11500.0,24.1858,24.2009,24.1782,24.2009,11500.0
2013-10-30 13:40:00,32.03,32.03,32.0,32.0,13400.0,24.1933,24.1933,24.1706,24.1706,13400.0
2013-10-30 13:45:00,31.99,31.99,31.96,31.97,64000.0,24.1631,24.1631,24.1404,24.148,64000.0
2013-10-30 13:50:00,31.97,32.0,31.97,31.98,38500.0,24.148,24.1706,24.148,24.1555,38500.0
2013-10-30 13:55:00,31.98,31.99,31.94,31.96,26500.0,24.1555,24.1631,24.1253,24.1404,26500.0
2013-10-30 14:00:00,31.98,32.07,31.9,32.06,103200.0,24.1555,24.2235,24.0951,24.216,103200.0
2013-10-30 14:05:00,32.05,32.15,32.0,32.02,74600.0,24.2084,24.2839,24.1706,24.1858,74600.0
2013-10-30 14:10:00,32.03,32.09,32.01,32.03,27300.0,24.1933,24.2386,24.1782,24.1933,27300.0
2013-10-30 14:15:00,32.03,32.04,31.89,31.94,108200.0,24.1933,24.2009,24.0876,24.1253,108200.0
2013-10-30 14:20:00,31.93,31.98,31.9,31.91,83300.0,24.1178,24.1555,24.0951,24.1027,83300.0
2013-10-30 14:25:00,31.91,31.93,31.88,31.92,45300.0,24.1027,24.1178,24.08,24.1102,45300.0
2013-10-30 14:30:00,31.91,31.98,31.9,31.98,104800.0,24.1027,24.1555,24.0951,24.1555,104800.0
2013-10-30 14:35:00,31.97,31.98,31.94,31.95,45400.0,24.148,24.1555,24.1253,24.1329,45400.0
2013-10-30 14:40:00,31.96,31.99,31.89,31.9,32400.0,24.1404,24.1631,24.0876,24.0951,32400.0
2013-10-30 14:45:00,31.9,31.97,31.9,31.97,42400.0,24.0951,24.148,24.0951,24.148,42400.0
2013-10-30 14:50:00,31.97,31.98,31.91,31.95,25300.0,24.148,24.1555,24.1027,24.1329,25300.0
2013-10-30 14:55:00,31.95,32.0,31.94,31.98,29800.0,24.1329,24.1706,24.1253,24.1555,29800.0
2013-10-30 15:00:00,31.98,32.0,31.97,32.0,24800.0,24.1555,24.1706,24.148,24.1706,24800.0
2013-10-30 15:05:00,32.0,32.05,31.98,32.0,58200.0,24.1706,24.2084,24.1555,24.1706,58200.0
2013-10-30 15:10:00,31.99,32.0,31.98,31.99,30800.0,24.1631,24.1706,24.1555,24.1631,30800.0
2013-10-30 15:15:00,31.99,32.01,31.97,32.0,38400.0,24.1631,24.1782,24.148,24.1706,38400.0
2013-10-30 15:20:00,32.0,32.05,32.0,32.03,103000.0,24.1706,24.2084,24.1706,24.1933,103000.0
2013-10-30 15:25:00,32.02,32.04,32.01,32.03,62300.0,24.1858,24.2009,24.1782,24.1933,62300.0
2013-10-30 15:30:00,32.02,32.05,32.01,32.05,54800.0,24.1858,24.2084,24.1782,24.2084,54800.0
2013-10-30 15:35:00,32.04,32.06,32.02,32.06,55300.0,24.2009,24.216,24.1858,24.216,55300.0
2013-10-30 15:40:00,32.05,32.08,32.03,32.06,70100.0,24.2084,24.2311,24.1933,24.216,70100.0
2013-10-30 15:45:00,32.06,32.07,32.0,32.02,80600.0,24.216,24.2235,24.1706,24.1858,80600.0
2013-10-30 15:50:00,32.01,32.02,31.99,31.99,90100.0,24.1782,24.1858,24.1631,24.1631,90100.0
2013-10-30 15:55:00,31.99,32.02,31.97,31.98,195300.0,24.1631,24.1858,24.148,24.1555,195300.0
2013-10-31 09:30:00,31.91,31.95,31.76,31.76,109400.0,24.1027,24.1329,23.9894,23.9894,109400.0
2013-10-31 09:35:00,31.77,31.87,31.76,31.86,127900.0,23.9969,24.0725,23.9894,24.0649,127900.0
2013-10-31 09:40:00,31.87,31.89,31.85,31.86,85900.0,24.0725,24.0876,24.0573,24.0649,85900.0
2013-10-31 09:45:00,31.86,31.88,31.82,31.82,142400.0,24.0649,24.08,24.0347,24.0347,142400.0
2013-10-31 09:50:00,31.83,31.84,31.8,31.81,100600.0,24.0422,24.0498,24.0196,24.0271,100600.0
2013-10-31 09:55:00,31.81,31.86,31.77,31.84,65400.0,24.0271,24.0649,23.9969,24.0498,65400.0
2013-10-31 10:00:00,31.85,31.94,31.83,31.94,66700.0,24.0573,24.1253,24.0422,24.1253,66700.0
2013-10-31 10:05:00,31.94,32.02,31.92,32.02,146500.0,24.1253,24.1858,24.1102,24.1858,146500.0
2013-10-31 10:10:00,32.02,32.12,32.01,32.12,102700.0,24.1858,24.2613,24.1782,24.2613,102700.0
2013-10-31 10:15:00,32.12,32.13,32.03,32.05,96900.0,24.2613,24.2688,24.1933,24.2084,96900.0
2013-10-31 10:20:00,32.05,32.09,32.02,32.04,54100.0,24.2084,24.2386,24.1858,24.2009,54100.0
2013-10-31 10:25:00,32.05,32.09,32.02,32.03,107800.0,24.2084,24.2386,24.1858,24.1933,107800.0
2013-10-31 10:30:00,32.02,32.09,32.02,32.03,64700.0,24.1858,24.2386,24.1858,24.1933,64700.0
2013-10-31 10:35:00,32.04,32.04,31.98,32.0,53400.0,24.2009,24.2009,24.1555,24.1706,53400.0
2013-10-31 10:40:00,32.0,32.05,32.0,32.05,35300.0,24.1706,24.2084,24.1706,24.2084,35300.0
2013-10-31 10:45:00,32.06,32.09,32.05,32.08,43400.0,24.216,24.2386,24.2084,24.2311,43400.0
2013-10-31 10:50:00,32.07,32.09,32.05,32.05,56000.0,24.2235,24.2386,24.2084,24.2084,56000.0
2013-10-31 10:55:00,32.05,32.07,32.03,32.04,33500.0,24.2084,24.2235,24.1933,24.2009,33500.0
2013-10-31 11:00:00,32.05,32.07,32.03,32.04,42500.0,24.2084,24.2235,24.1933,24.2009,42500.0
2013-10-31 11:05:00,32.04,32.04,31.96,31.97,37000.0,24.2009,24.2009,24.1404,24.148,37000.0
2013-10-31 11:10:00,31.98,32.03,31.98,32.02,57000.0,24.1555,24.1933,24.1555,24.1858,57000.0
2013-10-31 11:15:00,32.02,32.04,32.0,32.03,41200.0,24.1858,24.2009,24.1706,24.1933,41200.0
2013-10-31 11:20:00,32.03,32.03,32.0,32.03,40600.0,24.1933,24.1933,24.1706,24.1933,40600.0
2013-10-31 11:25:00,32.03,32.06,32.01,32.06,27400.0,24.1933,24.216,24.1782,24.216,27400.0
2013-10-31 11:30:00,32.06,32.08,32.05,32.08,34400.0,24.216,24.2311,24.2084,24.2311,34400.0
2013-10-31 11:35:00,32.08,32.1,32.07,32.09,28100.0,24.2311,24.2462,24.2235,24.2386,28100.0
2013-10-31 11:40:00,32.1,32.13,32.07,32.07,66300.0,24.2462,24.2688,24.2235,24.2235,66300.0
2013-10-31 11:45:00,32.07,32.08,32.04,32.04,21300.0,24.2235,24.2311,24.2009,24.2009,21300.0
2013-10-31 11:50:00,32.04,32.06,32.04,32.05,18500.0,24.2009,24.216,24.2009,24.2084,18500.0
2013-10-31 11:55:00,32.05,32.05,31.99,32.0,41000.0,24.2084,24.2084,24.1631,24.1706,41000.0
2013-10-31 12:00:00,32.0,32.02,31.99,32.0,19600.0,24.1706,24.1858,24.1631,24.1706,19600.0
2013-10-31 12:05:00,32.0,32.05,32.0,32.02,27200.0,24.1706,24.2084,24.1706,24.1858,27200.0
2013-10-31 12:10:00,32.02,32.03,32.0,32.01,31300.0,24.1858,24.1933,24.1706,24.1782,31300.0
2013-10-31 12:15:00,32.01,32.03,32.0,32.03,18500.0,24.1782,24.1933,24.1706,24.1933,18500.0
2013-10-31 12:20:00,32.03,32.05,32.02,32.04,19500.0,24.1933,24.2084,24.1858,24.2009,19500.0
2013-10-31 12:25:00,32.04,32.05,32.0,32.0,14800.0,24.2009,24.2084,24.1706,24.1706,14800.0
2013-10-31 12:30:00,32.0,32.03,32.0,32.01,41400.0,24.1706,24.1933,24.1706,24.1782,41400.0
2013-10-31 12:35:00,32.01,32.03,32.01,32.03,20700.0,24.1782,24.1933,24.1782,24.1933,20700.0
2013-10-31 12:40:00,32.03,32.06,32.03,32.05,15800.0,24.1933,24.216,24.1933,24.2084,15800.0
2013-10-31 12:45:00,32.05,32.05,32.0,32.01,20800.0,24.2084,24.2084,24.1706,24.1782,20800.0
2013-10-31 12:50:00,32.01,32.02,31.99,32.0,24400.0,24.1782,24.1858,24.1631,24.1706,24400.0
2013-10-31 12:55:00,32.0,32.0,31.97,31.98,21700.0,24.1706,24.1706,24.148,24.1555,21700.0
2013-10-31 13:00:00,31.99,32.01,31.99,32.0,22800.0,24.1631,24.1782,24.1631,24.1706,22800.0
2013-10-31 13:05:00,32.0,32.0,31.98,31.98,21200.0,24.1706,24.1706,24.1555,24.1555,21200.0
2013-10-31 13:10:00,31.99,31.99,31.96,31.97,104200.0,24.1631,24.1631,24.1404,24.148,104200.0
2013-10-31 13:15:00,31.97,31.99,31.96,31.99,23300.0,24.148,24.1631,24.1404,24.1631,23300.0
2013-10-31 13:20:00,31.99,32.0,31.96,32.0,38000.0,24.1631,24.1706,24.1404,24.1706,38000.0
2013-10-31 13:25:00,32.0,32.04,32.0,32.04,34000.0,24.1706,24.2009,24.1706,24.2009,34000.0
2013-10-31 13:30:00,32.04,32.05,32.02,32.02,24500.0,24.2009,24.2084,24.1858,24.1858,24500.0
2013-10-31 13:35:00,32.02,32.03,32.0,32.02,38000.0,24.1858,24.1933,24.1706,24.1858,38000.0
2013-10-31 13:40:00,32.02,32.04,32.01,32.01,21700.0,24.1858,24.2009,24.1782,24.1782,21700.0
2013-10-31 13:45:00,32.01,32.01,31.99,32.0,75600.0,24.1782,24.1782,24.1631,24.1706,75600.0
2013-10-31 13:50:00,32.01,32.01,31.96,31.96,22100.0,24.1782,24.1782,24.1404,24.1404,22100.0
2013-10-31 13:55:00,31.96,32.0,31.96,32.0,26700.0,24.1404,24.1706,24.1404,24.1706,26700.0
2013-10-31 14:00:00,31.99,32.02,31.99,32.02,73800.0,24.1631,24.1858,24.1631,24.1858,73800.0
2013-10-31 14:05:00,32.02,32.02,31.98,32.01,113600.0,24.1858,24.1858,24.1555,24.1782,113600.0
2013-10-31 14:10:00,32.01,32.04,32.01,32.02,36800.0,24.1782,24.2009,24.1782,24.1858,36800.0
2013-10-31 14:15:00,32.03,32.07,32.02,32.06,66100.0,24.1933,24.2235,24.1858,24.216,66100.0
2013-10-31 14:20:00,32.06,32.07,32.04,32.04,39600.0,24.216,24.2235,24.2009,24.2009,39600.0
2013-10-31 14:25:00,32.04,32.08,32.04,32.05,45300.0,24.2009,24.2311,24.2009,24.2084,45300.0
2013-10-31 14:30:00,32.05,32.08,32.05,32.06,50600.0,24.2084,24.2311,24.2084,24.216,50600.0
2013-10-31 14:35:00,32.06,32.07,32.04,32.05,68100.0,24.216,24.2235,24.2009,24.2084,68100.0
2013-10-31 14:40:00,32.06,32.07,32.03,32.04,44700.0,24.216,24.2235,24.1933,24.2009,44700.0
2013-10-31 14:45:00,32.04,32.05,32.03,32.04,35700.0,24.2009,24.2084,24.1933,24.2009,35700.0
2013-10-31 14:50:00,32.03,32.04,32.02,32.02,35300.0,24.1933,24.2009,24.1858,24.1858,35300.0
2013-10-31 14:55:00,32.02,32.02,31.98,31.98,46500.0,24.1858,24.1858,24.1555,24.1555,46500.0
2013-10-31 15:00:00,31.98,31.98,31.95,31.97,44000.0,24.1555,24.1555,24.1329,24.148,44000.0
2013-10-31 15:05:00,31.97,31.98,31.92,31.96,69000.0,24.148,24.1555,24.1102,24.1404,69000.0
2013-10-31 15:10:00,31.95,31.96,31.92,31.94,68200.0,24.1329,24.1404,24.1102,24.1253,68200.0
2013-10-31 15:15:00,31.93,31.96,31.92,31.94,67200.0,24.1178,24.1404,24.1102,24.1253,67200.0
2013-10-31 15:20:00,31.94,31.97,31.94,31.96,111000.0,24.1253,24.148,24.1253,24.1404,111000.0
2013-10-31 15:25:00,31.96,31.97,31.91,31.91,88000.0,24.1404,24.148,24.1027,24.1027,88000.0
2013-10-31 15:30:00,31.91,31.94,31.9,31.93,94300.0,24.1027,24.1253,24.0951,24.1178,94300.0
2013-10-31 15:35:00,31.93,31.96,31.92,31.94,111300.0,24.1178,24.1404,24.1102,24.1253,111300.0
2013-10-31 15:40:00,31.94,31.96,31.92,31.95,129400.0,24.1253,24.1404,24.1102,24.1329,129400.0
2013-10-31 15:45:00,31.95,31.95,31.9,31.91,199200.0,24.1329,24.1329,24.0951,24.1027,199200.0
2013-10-31 15:50:00,31.91,31.92,31.85,31.88,197200.0,24.1027,24.1102,24.0573,24.08,197200.0
2013-10-31 15:55:00,31.88,31.88,31.81,31.82,709300.0,24.08,24.08,24.0271,24.0347,709300.0
2013-11-01 09:30:00,31.93,32.15,31.9,32.12,173500.0,24.1178,24.2839,24.0951,24.2613,173500.0
2013-11-01 09:35:00,32.1,32.13,32.07,32.08,80000.0,24.2462,24.2688,24.2235,24.2311,80000.0
2013-11-01 09:40:00,32.09,32.14,32.07,32.12,45000.0,24.2386,24.2764,24.2235,24.2613,45000.0
2013-11-01 09:45:00,32.12,32.14,32.08,32.09,63000.0,24.2613,24.2764,24.2311,24.2386,63000.0
2013-11-01 09:50:00,32.1,32.15,32.09,32.14,95700.0,24.2462,24.2839,24.2386,24.2764,95700.0
2013-11-01 09:55:00,32.15,32.17,32.13,32.13,55300.0,24.2839,24.2991,24.2688,24.2688,55300.0
2013-11-01 10:00:00,32.14,32.17,32.11,32.15,82400.0,24.2764,24.2991,24.2537,24.2839,82400.0
2013-11-01 10:05:00,32.15,32.22,32.13,32.21,67700.0,24.2839,24.3368,24.2688,24.3293,67700.0
2013-11-01 10:10:00,32.21,32.24,32.17,32.17,58800.0,24.3293,24.3519,24.2991,24.2991,58800.0
2013-11-01 10:15:00,32.17,32.19,32.11,32.13,50600.0,24.2991,24.3142,24.2537,24.2688,50600.0
2013-11-01 10:20:00,32.13,32.26,32.13,32.26,152400.0,24.2688,24.367,24.2688,24.367,152400.0
2013-11-01 10:25:00,32.26,32.31,32.23,32.27,207200.0,24.367,24.4048,24.3444,24.3746,207200.0
2013-11-01 10:30:00,32.26,32.3,32.24,32.25,120500.0,24.367,24.3972,24.3519,24.3595,120500.0
2013-11-01 10:35:00,32.25,32.31,32.24,32.27,69800.0,24.3595,24.4048,24.3519,24.3746,69800.0
2013-11-01 10:40:00,32.27,32.3,32.25,32.3,68900.0,24.3746,24.3972,24.3595,24.3972,68900.0
2013-11-01 10:45:00,32.3,32.31,32.28,32.31,58300.0,24.3972,24.4048,24.3821,24.4048,58300.0
2013-11-01 10:50:00,32.3,32.35,32.3,32.34,57500.0,24.3972,24.435,24.3972,24.4275,57500.0
2013-11-01 10:55:00,32.34,32.34,32.29,32.31,46700.0,24.4275,24.4275,24.3897,24.4048,46700.0
2013-11-01 11:00:00,32.3,32.32,32.27,32.29,49200.0,24.3972,24.4124,24.3746,24.3897,49200.0
2013-11-01 11:05:00,32.29,32.29,32.26,32.26,101400.0,24.3897,24.3897,24.367,24.367,101400.0
2013-11-01 11:10:00,32.27,32.29,32.26,32.29,124500.0,24.3746,24.3897,24.367,24.3897,124500.0
2013-11-01 11:15:00,32.29,32.31,32.28,32.3,125900.0,24.3897,24.4048,24.3821,24.3972,125900.0
2013-11-01 11:20:00,32.3,32.34,32.3,32.34,81100.0,24.3972,24.4275,24.3972,24.4275,81100.0
2013-11-01 11:25:00,32.33,32.34,32.29,32.31,101100.0,24.4199,24.4275,24.3897,24.4048,101100.0
2013-11-01 11:30:00,32.31,32.32,32.27,32.27,95000.0,24.4048,24.4124,24.3746,24.3746,95000.0
2013-11-01 11:35:00,32.27,32.29,32.24,32.29,157900.0,24.3746,24.3897,24.3519,24.3897,157900.0
2013-11-01 11:40:00,32.29,32.32,32.27,32.32,64500.0,24.3897,24.4124,24.3746,24.4124,64500.0
2013-11-01 11:45:00,32.31,32.32,32.3,32.32,51200.0,24.4048,24.4124,24.3972,24.4124,51200.0
2013-11-01 11:50:00,32.32,32.32,32.29,32.29,67500.0,24.4124,24.4124,24.3897,24.3897,67500.0
2013-11-01 11:55:00,32.3,32.31,32.26,32.28,159600.0,24.3972,24.4048,24.367,24.3821,159600.0
2013-11-01 12:00:00,32.27,32.31,32.27,32.28,267600.0,24.3746,24.4048,24.3746,24.3821,267600.0
2013-11-01 12:05:00,32.28,32.29,32.24,32.29,114700.0,24.3821,24.3897,24.3519,24.3897,114700.0
2013-11-01 12:10:00,32.29,32.29,32.24,32.25,40000.0,24.3897,24.3897,24.3519,24.3595,40000.0
2013-11-01 12:15:00,32.25,32.28,32.24,32.25,85100.0,24.3595,24.3821,24.3519,24.3595,85100.0
2013-11-01 12:20:00,32.25,32.29,32.24,32.29,55100.0,24.3595,24.3897,24.3519,24.3897,55100.0
2013-11-01 12:25:00,32.29,32.32,32.28,32.31,50900.0,24.3897,24.4124,24.3821,24.4048,50900.0
2013-11-01 12:30:00,32.31,32.33,32.3,32.33,34900.0,24.4048,24.4199,24.3972,24.4199,34900.0
2013-11-01 12:35:00,32.33,32.36,32.32,32.35,38000.0,24.4199,24.4426,24.4124,24.435,38000.0
2013-11-01 12:40:00,32.34,32.35,32.33,32.35,40700.0,24.4275,24.435,24.4199,24.435,40700.0
2013-11-01 12:45:00,32.35,32.35,32.26,32.26,113100.0,24.435,24.435,24.367,24.367,113100.0
2013-11-01 12:50:00,32.27,32.32,32.26,32.31,88800.0,24.3746,24.4124,24.367,24.4048,88800.0
2013-11-01 12:55:00,32.31,32.32,32.3,32.32,35700.0,24.4048,24.4124,24.3972,24.4124,35700.0
2013-11-01 13:00:00,32.32,32.32,32.3,32.32,46600.0,24.4124,24.4124,24.3972,24.4124,46600.0
2013-11-01 13:05:00,32.31,32.34,32.29,32.33,104700.0,24.4048,24.4275,24.3897,24.4199,104700.0
2013-11-01 13:10:00,32.33,32.34,32.3,32.3,41900.0,24.4199,24.4275,24.3972,24.3972,41900.0
2013-11-01 13:15:00,32.31,32.31,32.29,32.31,44000.0,24.4048,24.4048,24.3897,24.4048,44000.0
2013-11-01 13:20:00,32.31,32.32,32.29,32.31,63400.0,24.4048,24.4124,24.3897,24.4048,63400.0
2013-11-01 13:25:00,32.3,32.33,32.29,32.33,53400.0,24.3972,24.4199,24.3897,24.4199,53400.0
2013-11-01 13:30:00,32.32,32.35,32.32,32.35,45300.0,24.4124,24.435,24.4124,24.435,45300.0
2013-11-01 13:35:00,32.35,32.42,32.34,32.4,65300.0,24.435,24.4879,24.4275,24.4728,65300.0
2013-11-01 13:40:00,32.4,32.4,32.39,32.4,23200.0,24.4728,24.4728,24.4652,24.4728,23200.0
2013-11-01 13:45:00,32.4,32.4,32.34,32.38,74500.0,24.4728,24.4728,24.4275,24.4577,74500.0
2013-11-01 13:50:00,32.38,32.4,32.37,32.4,37200.0,24.4577,24.4728,24.4501,24.4728,37200.0
2013-11-01 13:55:00,32.4,32.43,32.4,32.42,50800.0,24.4728,24.4954,24.4728,24.4879,50800.0
2013-11-01 14:00:00,32.43,32.45,32.42,32.45,46600.0,24.4954,24.5105,24.4879,24.5105,46600.0
2013-11-01 14:05:00,32.45,32.45,32.42,32.44,74100.0,24.5105,24.5105,24.4879,24.503,74100.0
2013-11-01 14:10:00,32.43,32.45,32.42,32.45,50200.0,24.4954,24.5105,24.4879,24.5105,50200.0
2013-11-01 14:15:00,32.45,32.46,32.44,32.46,56700.0,24.5105,24.5181,24.503,24.5181,56700.0
2013-11-01 14:20:00,32.45,32.46,32.43,32.46,102800.0,24.5105,24.5181,24.4954,24.5181,102800.0
2013-11-01 14:25:00,32.45,32.47,32.45,32.47,41700.0,24.5105,24.5257,24.5105,24.5257,41700.0
2013-11-01 14:30:00,32.46,32.47,32.38,32.39,100800.0,24.5181,24.5257,24.4577,24.4652,100800.0
2013-11-01 14:35:00,32.39,32.39,32.35,32.36,82800.0,24.4652,24.4652,24.435,24.4426,82800.0
2013-11-01 14:40:00,32.35,32.41,32.35,32.4,60000.0,24.435,24.4803,24.435,24.4728,60000.0
2013-11-01 14:45:00,32.4,32.45,32.4,32.41,108100.0,24.4728,24.5105,24.4728,24.4803,108100.0
2013-11-01 14:50:00,32.41,32.42,32.34,32.34,69400.0,24.4803,24.4879,24.4275,24.4275,69400.0
2013-11-01 14:55:00,32.34,32.38,32.34,32.37,55900.0,24.4275,24.4577,24.4275,24.4501,55900.0
2013-11-01 15:00:00,32.37,32.38,32.36,32.38,90900.0,24.4501,24.4577,24.4426,24.4577,90900.0
2013-11-01 15:05:00,32.38,32.4,32.38,32.38,113900.0,24.4577,24.4728,24.4577,24.4577,113900.0
2013-11-01 15:10:00,32.38,32.43,32.38,32.43,106400.0,24.4577,24.4954,24.4577,24.4954,106400.0
2013-11-01 15:15:00,32.43,32.43,32.41,32.41,87700.0,24.4954,24.4954,24.4803,24.4803,87700.0
2013-11-01 15:20:00,32.41,32.41,32.38,32.4,346800.0,24.4803,24.4803,24.4577,24.4728,346800.0
2013-11-01 15:25:00,32.4,32.43,32.4,32.43,35700.0,24.4728,24.4954,24.4728,24.4954,35700.0
2013-11-01 15:30:00,32.42,32.43,32.4,32.43,129600.0,24.4879,24.4954,24.4728,24.4954,129600.0
2013-11-01 15:35:00,32.43,32.43,32.41,32.41,160600.0,24.4954,24.4954,24.4803,24.4803,160600.0
2013-11-01 15:40:00,32.41,32.42,32.39,32.42,139600.0,24.4803,24.4879,24.4652,24.4879,139600.0
2013-11-01 15:45:00,32.42,32.49,32.42,32.45,227200.0,24.4879,24.5408,24.4879,24.5105,227200.0
2013-11-01 15:50:00,32.45,32.45,32.41,32.42,193900.0,24.5105,24.5105,24.4803,24.4879,193900.0
2013-11-01 15:55:00,32.43,32.44,32.33,32.36,763300.0,24.4954,24.503,24.4199,24.4426,763300.0
2013-11-04 09:30:00,32.4,32.45,32.33,32.33,97400.0,24.4728,24.5105,24.4199,24.4199,97400.0
2013-11-04 09:35:00,32.34,32.34,32.3,32.31,59100.0,24.4275,24.4275,24.3972,24.4048,59100.0
2013-11-04 09:40:00,32.32,32.38,32.31,32.38,70800.0,24.4124,24.4577,24.4048,24.4577,70800.0
2013-11-04 09:45:00,32.37,32.45,32.37,32.45,158000.0,24.4501,24.5105,24.4501,24.5105,158000.0
2013-11-04 09:50:00,32.45,32.49,32.42,32.48,111300.0,24.5105,24.5408,24.4879,24.5332,111300.0
2013-11-04 09:55:00,32.48,32.48,32.33,32.37,43700.0,24.5332,24.5332,24.4199,24.4501,43700.0
2013-11-04 10:00:00,32.36,32.36,32.31,32.32,38900.0,24.4426,24.4426,24.4048,24.4124,38900.0
2013-11-04 10:05:00,32.32,32.32,32.24,32.24,70800.0,24.4124,24.4124,24.3519,24.3519,70800.0
2013-11-04 10:10:00,32.25,32.28,32.22,32.26,29800.0,24.3595,24.3821,24.3368,24.367,29800.0
2013-11-04 10:15:00,32.26,32.3,32.25,32.3,29700.0,24.367,24.3972,24.3595,24.3972,29700.0
2013-11-04 10:20:00,32.3,32.3,32.26,32.26,34400.0,24.3972,24.3972,24.367,24.367,34400.0
2013-11-04 10:25:00,32.27,32.29,32.25,32.27,34400.0,24.3746,24.3897,24.3595,24.3746,34400.0
2013-11-04 10:30:00,32.28,32.33,32.26,32.31,43300.0,24.3821,24.4199,24.367,24.4048,43300.0
2013-11-04 10:35:00,32.32,32.34,32.3,32.3,51200.0,24.4124,24.4275,24.3972,24.3972,51200.0
2013-11-04 10:40:00,32.3,32.3,32.25,32.27,36700.0,24.3972,24.3972,24.3595,24.3746,36700.0
2013-11-04 10:45:00,32.28,32.31,32.28,32.3,33200.0,24.3821,24.4048,24.3821,24.3972,33200.0
2013-11-04 10:50:00,32.3,32.3,32.26,32.27,57600.0,24.3972,24.3972,24.367,24.3746,57600.0
2013-11-04 10:55:00,32.28,32.3,32.26,32.27,34400.0,24.3821,24.3972,24.367,24.3746,34400.0
2013-11-04 11:00:00,32.26,32.29,32.25,32.28,43800.0,24.367,24.3897,24.3595,24.3821,43800.0
2013-11-04 11:05:00,32.27,32.29,32.27,32.28,28600.0,24.3746,24.3897,24.3746,24.3821,28600.0
2013-11-04 11:10:00,32.28,32.3,32.27,32.29,26800.0,24.3821,24.3972,24.3746,24.3897,26800.0
2013-11-04 11:15:00,32.28,32.28,32.25,32.27,213300.0,24.3821,24.3821,24.3595,24.3746,213300.0
2013-11-04 11:20:00,32.26,32.29,32.24,32.27,55200.0,24.367,24.3897,24.3519,24.3746,55200.0
2013-11-04 11:25:00,32.27,32.27,32.23,32.23,17000.0,24.3746,24.3746,24.3444,24.3444,17000.0
2013-11-04 11:30:00,32.23,32.24,32.21,32.21,27400.0,24.3444,24.3519,24.3293,24.3293,27400.0
2013-11-04 11:35:00,32.22,32.24,32.22,32.23,27400.0,24.3368,24.3519,24.3368,24.3444,27400.0
2013-11-04 11:40:00,32.23,32.25,32.22,32.24,38600.0,24.3444,24.3595,24.3368,24.3519,38600.0
2013-11-04 11:45:00,32.23,32.25,32.23,32.25,49100.0,24.3444,24.3595,24.3444,24.3595,49100.0
2013-11-04 11:50:00,32.24,32.26,32.24,32.24,19900.0,24.3519,24.367,24.3519,24.3519,19900.0
2013-11-04 11:55:00,32.25,32.26,32.23,32.24,22000.0,24.3595,24.367,24.3444,24.3519,22000.0
2013-11-04 12:00:00,32.24,32.24,32.23,32.23,27800.0,24.3519,24.3519,24.3444,24.3444,27800.0
2013-11-04 12:05:00,32.24,32.25,32.23,32.25,23700.0,24.3519,24.3595,24.3444,24.3595,23700.0
2013-11-04 12:10:00,32.25,32.26,32.23,32.23,42800.0,24.3595,24.367,24.3444,24.3444,42800.0
2013-11-04 12:15:00,32.23,32.25,32.22,32.24,30700.0,24.3444,24.3595,24.3368,24.3519,30700.0
2013-11-04 12:20:00,32.23,32.26,32.23,32.26,19400.0,24.3444,24.367,24.3444,24.367,19400.0
2013-11-04 12:25:00,32.25,32.28,32.25,32.26,38600.0,24.3595,24.3821,24.3595,24.367,38600.0
2013-11-04 12:30:00,32.26,32.29,32.26,32.28,24200.0,24.367,24.3897,24.367,24.3821,24200.0
2013-11-04 12:35:00,32.28,32.29,32.27,32.28,38100.0,24.3821,24.3897,24.3746,24.3821,38100.0
2013-11-04 12:40:00,32.29,32.32,32.28,32.32,27900.0,24.3897,24.4124,24.3821,24.4124,27900.0
2013-11-04 12:45:00,32.32,32.36,32.31,32.35,74100.0,24.4124,24.4426,24.4048,24.435,74100.0
2013-11-04 12:50:00,32.34,32.35,32.31,32.33,65300.0,24.4275,24.435,24.4048,24.4199,65300.0
2013-11-04 12:55:00,32.34,32.38,32.34,32.36,63200.0,24.4275,24.4577,24.4275,24.4426,63200.0
2013-11-04 13:00:00,32.35,32.37,32.34,32.36,66200.0,24.435,24.4501,24.4275,24.4426,66200.0
2013-11-04 13:05:00,32.37,32.41,32.37,32.4,59900.0,24.4501,24.4803,24.4501,24.4728,59900.0
2013-11-04 13:10:00,32.4,32.44,32.4,32.42,108900.0,24.4728,24.503,24.4728,24.4879,108900.0
2013-11-04 13:15:00,32.42,32.43,32.41,32.42,27400.0,24.4879,24.4954,24.4803,24.4879,27400.0
2013-11-04 13:20:00,32.42,32.44,32.41,32.42,61800.0,24.4879,24.503,24.4803,24.4879,61800.0
2013-11-04 13:25:00,32.43,32.43,32.41,32.41,35200.0,24.4954,24.4954,24.4803,24.4803,35200.0
2013-11-04 13:30:00,32.41,32.42,32.39,32.41,60200.0,24.4803,24.4879,24.4652,24.4803,60200.0
2013-11-04 13:35:00,32.41,32.44,32.4,32.42,58700.0,24.4803,24.503,24.4728,24.4879,58700.0
2013-11-04 13:40:00,32.42,32.45,32.42,32.44,49700.0,24.4879,24.5105,24.4879,24.503,49700.0
2013-11-04 13:45:00,32.45,32.5,32.44,32.49,105400.0,24.5105,24.5483,24.503,24.5408,105400.0
2013-11-04 13:50:00,32.5,32.51,32.49,32.5,58900.0,24.5483,24.5559,24.5408,24.5483,58900.0
2013-11-04 13:55:00,32.51,32.54,32.5,32.54,63100.0,24.5559,24.5785,24.5483,24.5785,63100.0
2013-11-04 14:00:00,32.53,32.54,32.51,32.53,102500.0,24.571,24.5785,24.5559,24.571,102500.0
2013-11-04 14:05:00,32.53,32.57,32.52,32.57,92800.0,24.571,24.6012,24.5634,24.6012,92800.0
2013-11-04 14:10:00,32.57,32.57,32.54,32.54,72400.0,24.6012,24.6012,24.5785,24.5785,72400.0
2013-11-04 14:15:00,32.54,32.55,32.52,32.52,74700.0,24.5785,24.5861,24.5634,24.5634,74700.0
2013-11-04 14:20:00,32.52,32.56,32.52,32.54,100700.0,24.5634,24.5936,24.5634,24.5785,100700.0
2013-11-04 14:25:00,32.53,32.54,32.52,32.53,58700.0,24.571,24.5785,24.5634,24.571,58700.0
2013-11-04 14:30:00,32.53,32.54,32.51,32.53,82800.0,24.571,24.5785,24.5559,24.571,82800.0
2013-11-04 14:35:00,32.53,32.55,32.52,32.54,67900.0,24.571,24.5861,24.5634,24.5785,67900.0
2013-11-04 14:40:00,32.54,32.54,32.53,32.53,49500.0,24.5785,24.5785,24.571,24.571,49500.0
2013-11-04 14:45:00,32.54,32.59,32.53,32.58,107300.0,24.5785,24.6163,24.571,24.6087,107300.0
2013-11-04 14:50:00,32.57,32.6,32.56,32.56,82600.0,24.6012,24.6238,24.5936,24.5936,82600.0
2013-11-04 14:55:00,32.56,32.56,32.46,32.46,113600.0,24.5936,24.5936,24.5181,24.5181,113600.0
2013-11-04 15:00:00,32.46,32.51,32.46,32.51,61100.0,24.5181,24.5559,24.5181,24.5559,61100.0
2013-11-04 15:05:00,32.5,32.51,32.45,32.45,208200.0,24.5483,24.5559,24.5105,24.5105,208200.0
2013-11-04 15:10:00,32.45,32.53,32.45,32.53,98800.0,24.5105,24.571,24.5105,24.571,98800.0
2013-11-04 15:15:00,32.54,32.56,32.51,32.51,90600.0,24.5785,24.5936,24.5559,24.5559,90600.0
2013-11-04 15:20:00,32.51,32.52,32.47,32.52,141100.0,24.5559,24.5634,24.5257,24.5634,141100.0
2013-11-04 15:25:00,32.52,32.56,32.52,32.56,125500.0,24.5634,24.5936,24.5634,24.5936,125500.0
2013-11-04 15:30:00,32.56,32.56,32.51,32.54,100700.0,24.5936,24.5936,24.5559,24.5785,100700.0
2013-11-04 15:35:00,32.54,32.55,32.53,32.54,90400.0,24.5785,24.5861,24.571,24.5785,90400.0
2013-11-04 15:40:00,32.53,32.54,32.5,32.5,124200.0,24.571,24.5785,24.5483,24.5483,124200.0
2013-11-04 15:45:00,32.5,32.51,32.47,32.47,136200.0,24.5483,24.5559,24.5257,24.5257,136200.0
2013-11-04 15:50:00,32.48,32.51,32.47,32.48,120000.0,24.5332,24.5559,24.5257,24.5332,120000.0
2013-11-04 15:55:00,32.48,32.54,32.48,32.51,319500.0,24.5332,24.5785,24.5332,24.5559,319500.0
2013-11-05 09:30:00,32.3,32.36,32.11,32.31,109500.0,24.3972,24.4426,24.2537,24.4048,109500.0
2013-11-05 09:35:00,32.31,32.38,32.28,32.31,15000.0,24.4048,24.4577,24.3821,24.4048,15000.0
2013-11-05 09:40:00,32.32,32.39,32.29,32.34,92000.0,24.4124,24.4652,24.3897,24.4275,92000.0
2013-11-05 09:45:00,32.34,32.38,32.3,32.38,49700.0,24.4275,24.4577,24.3972,24.4577,49700.0
2013-11-05 09:50:00,32.35,32.37,32.31,32.35,51900.0,24.435,24.4501,24.4048,24.435,51900.0
2013-11-05 09:55:00,32.34,32.43,32.34,32.41,101000.0,24.4275,24.4954,24.4275,24.4803,101000.0
2013-11-05 10:00:00,32.41,32.42,32.36,32.39,83700.0,24.4803,24.4879,24.4426,24.4652,83700.0
2013-11-05 10:05:00,32.39,32.44,32.36,32.43,55000.0,24.4652,24.503,24.4426,24.4954,55000.0
2013-11-05 10:10:00,32.43,32.43,32.38,32.39,33100.0,24.4954,24.4954,24.4577,24.4652,33100.0
2013-11-05 10:15:00,32.39,32.4,32.34,32.36,28100.0,24.4652,24.4728,24.4275,24.4426,28100.0
2013-11-05 10:20:00,32.36,32.4,32.33,32.4,37800.0,24.4426,24.4728,24.4199,24.4728,37800.0
2013-11-05 10:25:00,32.4,32.41,32.37,32.37,22000.0,24.4728,24.4803,24.4501,24.4501,22000.0
2013-11-05 10:30:00,32.36,32.39,32.35,32.37,45200.0,24.4426,24.4652,24.435,24.4501,45200.0
2013-11-05 10:35:00,32.37,32.38,32.35,32.36,30000.0,24.4501,24.4577,24.435,24.4426,30000.0
2013-11-05 10:40:00,32.36,32.43,32.36,32.41,36000.0,24.4426,24.4954,24.4426,24.4803,36000.0
2013-11-05 10:45:00,32.41,32.42,32.38,32.4,11700.0,24.4803,24.4879,24.4577,24.4728,11700.0
2013-11-05 10:50:00,32.4,32.45,32.4,32.44,34300.0,24.4728,24.5105,24.4728,24.503,34300.0
2013-11-05 10:55:00,32.43,32.44,32.39,32.41,22800.0,24.4954,24.503,24.4652,24.4803,22800.0
2013-11-05 11:00:00,32.41,32.42,32.38,32.4,39800.0,24.4803,24.4879,24.4577,24.4728,39800.0
2013-11-05 11:05:00,32.39,32.39,32.35,32.36,19500.0,24.4652,24.4652,24.435,24.4426,19500.0
2013-11-05 11:10:00,32.36,32.37,32.32,32.33,34900.0,24.4426,24.4501,24.4124,24.4199,34900.0
2013-11-05 11:15:00,32.32,32.34,32.32,32.32,26200.0,24.4124,24.4275,24.4124,24.4124,26200.0
2013-11-05 11:20:00,32.32,32.34,32.29,32.34,30400.0,24.4124,24.4275,24.3897,24.4275,30400.0
2013-11-05 11:25:00,32.33,32.34,32.29,32.3,23100.0,24.4199,24.4275,24.3897,24.3972,23100.0
2013-11-05 11:30:00,32.31,32.34,32.3,32.34,30300.0,24.4048,24.4275,24.3972,24.4275,30300.0
2013-11-05 11:35:00,32.33,32.34,32.32,32.33,18200.0,24.4199,24.4275,24.4124,24.4199,18200.0
2013-11-05 11:40:00,32.34,32.35,32.33,32.34,19600.0,24.4275,24.435,24.4199,24.4275,19600.0
2013-11-05 11:45:00,32.35,32.35,32.32,32.34,17500.0,24.435,24.435,24.4124,24.4275,17500.0
2013-11-05 11:50:00,32.35,32.36,32.33,32.34,16700.0,24.435,24.4426,24.4199,24.4275,16700.0
2013-11-05 11:55:00,32.34,32.35,32.33,32.33,16300.0,24.4275,24.435,24.4199,24.4199,16300.0
2013-11-05 12:00:00,32.33,32.34,32.33,32.34,11400.0,24.4199,24.4275,24.4199,24.4275,11400.0
2013-11-05 12:05:00,32.33,32.35,32.32,32.33,10000.0,24.4199,24.435,24.4124,24.4199,10000.0
2013-11-05 12:10:00,32.32,32.4,32.32,32.4,70800.0,24.4124,24.4728,24.4124,24.4728,70800.0
2013-11-05 12:15:00,32.4,32.41,32.38,32.4,27100.0,24.4728,24.4803,24.4577,24.4728,27100.0
2013-11-05 12:20:00,32.41,32.45,32.4,32.43,20500.0,24.4803,24.5105,24.4728,24.4954,20500.0
2013-11-05 12:25:00,32.44,32.45,32.42,32.43,14100.0,24.503,24.5105,24.4879,24.4954,14100.0
2013-11-05 12:30:00,32.42,32.42,32.4,32.4,8500.0,24.4879,24.4879,24.4728,24.4728,8500.0
2013-11-05 12:35:00,32.4,32.41,32.38,32.39,19700.0,24.4728,24.4803,24.4577,24.4652,19700.0
2013-11-05 12:40:00,32.39,32.4,32.38,32.38,10300.0,24.4652,24.4728,24.4577,24.4577,10300.0
2013-11-05 12:45:00,32.38,32.38,32.36,32.36,12400.0,24.4577,24.4577,24.4426,24.4426,12400.0
2013-11-05 12:50:00,32.36,32.42,32.36,32.41,58900.0,24.4426,24.4879,24.4426,24.4803,58900.0
2013-11-05 12:55:00,32.41,32.43,32.41,32.43,23800.0,24.4803,24.4954,24.4803,24.4954,23800.0
2013-11-05 13:00:00,32.43,32.44,32.43,32.43,29200.0,24.4954,24.503,24.4954,24.4954,29200.0
2013-11-05 13:05:00,32.44,32.46,32.44,32.44,24000.0,24.503,24.5181,24.503,24.503,24000.0
2013-11-05 13:10:00,32.45,32.48,32.44,32.48,36800.0,24.5105,24.5332,24.503,24.5332,36800.0
2013-11-05 13:15:00,32.47,32.49,32.47,32.48,43100.0,24.5257,24.5408,24.5257,24.5332,43100.0
2013-11-05 13:20:00,32.47,32.49,32.47,32.48,20400.0,24.5257,24.5408,24.5257,24.5332,20400.0
2013-11-05 13:25:00,32.48,32.48,32.47,32.48,6900.0,24.5332,24.5332,24.5257,24.5332,6900.0
2013-11-05 13:30:00,32.48,32.52,32.48,32.51,35600.0,24.5332,24.5634,24.5332,24.5559,35600.0
2013-11-05 13:35:00,32.52,32.52,32.47,32.48,24700.0,24.5634,24.5634,24.5257,24.5332,24700.0
2013-11-05 13:40:00,32.48,32.51,32.48,32.49,21500.0,24.5332,24.5559,24.5332,24.5408,21500.0
2013-11-05 13:45:00,32.5,32.5,32.44,32.44,30100.0,24.5483,24.5483,24.503,24.503,30100.0
2013-11-05 13:50:00,32.44,32.45,32.42,32.42,16200.0,24.503,24.5105,24.4879,24.4879,16200.0
2013-11-05 13:55:00,32.42,32.43,32.41,32.41,11900.0,24.4879,24.4954,24.4803,24.4803,11900.0
2013-11-05 14:00:00,32.41,32.45,32.41,32.44,32200.0,24.4803,24.5105,24.4803,24.503,32200.0
2013-11-05 14:05:00,32.44,32.44,32.4,32.4,21100.0,24.503,24.503,24.4728,24.4728,21100.0
2013-11-05 14:10:00,32.41,32.41,32.4,32.4,8500.0,24.4803,24.4803,24.4728,24.4728,8500.0
2013-11-05 14:15:00,32.4,32.4,32.39,32.39,11100.0,24.4728,24.4728,24.4652,24.4652,11100.0
2013-11-05 14:20:00,32.4,32.43,32.39,32.43,19300.0,24.4728,24.4954,24.4652,24.4954,19300.0
2013-11-05 14:25:00,32.43,32.43,32.41,32.43,22000.0,24.4954,24.4954,24.4803,24.4954,22000.0
2013-11-05 14:30:00,32.43,32.47,32.42,32.47,36300.0,24.4954,24.5257,24.4879,24.5257,36300.0
2013-11-05 14:35:00,32.47,32.51,32.46,32.51,109500.0,24.5257,24.5559,24.5181,24.5559,109500.0
2013-11-05 14:40:00,32.5,32.5,32.48,32.48,18300.0,24.5483,24.5483,24.5332,24.5332,18300.0
2013-11-05 14:45:00,32.48,32.48,32.45,32.45,26900.0,24.5332,24.5332,24.5105,24.5105,26900.0
2013-11-05 14:50:00,32.45,32.45,32.42,32.42,37800.0,24.5105,24.5105,24.4879,24.4879,37800.0
2013-11-05 14:55:00,32.42,32.42,32.41,32.41,8200.0,24.4879,24.4879,24.4803,24.4803,8200.0
2013-11-05 15:00:00,32.41,32.45,32.4,32.43,55800.0,24.4803,24.5105,24.4728,24.4954,55800.0
2013-11-05 15:05:00,32.43,32.47,32.43,32.45,72500.0,24.4954,24.5257,24.4954,24.5105,72500.0
2013-11-05 15:10:00,32.45,32.46,32.43,32.43,25800.0,24.5105,24.5181,24.4954,24.4954,25800.0
2013-11-05 15:15:00,32.44,32.45,32.44,32.44,35600.0,24.503,24.5105,24.503,24.503,35600.0
2013-11-05 15:20:00,32.45,32.45,32.4,32.4,52300.0,24.5105,24.5105,24.4728,24.4728,52300.0
2013-11-05 15:25:00,32.41,32.41,32.38,32.39,69500.0,24.4803,24.4803,24.4577,24.4652,69500.0
2013-11-05 15:30:00,32.39,32.42,32.38,32.4,26800.0,24.4652,24.4879,24.4577,24.4728,26800.0
2013-11-05 15:35:00,32.4,32.42,32.37,32.4,73200.0,24.4728,24.4879,24.4501,24.4728,73200.0
2013-11-05 15:40:00,32.4,32.42,32.37,32.38,68000.0,24.4728,24.4879,24.4501,24.4577,68000.0
2013-11-05 15:45:00,32.38,32.41,32.38,32.38,89100.0,24.4577,24.4803,24.4577,24.4577,89100.0
2013-11-05 15:50:00,32.38,32.4,32.38,32.38,53100.0,24.4577,24.4728,24.4577,24.4577,53100.0
2013-11-05 15:55:00,32.38,32.4,32.34,32.34,216600.0,24.4577,24.4728,24.4275,24.4275,216600.0
2013-11-06 09:30:00,32.56,32.56,32.37,32.37,95900.0,24.5936,24.5936,24.4501,24.4501,95900.0
2013-11-06 09:35:00,32.37,32.42,32.35,32.35,29000.0,24.4501,24.4879,24.435,24.435,29000.0
2013-11-06 09:40:00,32.35,32.38,32.32,32.38,44100.0,24.435,24.4577,24.4124,24.4577,44100.0
2013-11-06 09:45:00,32.38,32.44,32.36,32.43,36700.0,24.4577,24.503,24.4426,24.4954,36700.0
2013-11-06 09:50:00,32.43,32.45,32.41,32.42,63500.0,24.4954,24.5105,24.4803,24.4879,63500.0
2013-11-06 09:55:00,32.43,32.46,32.41,32.41,23300.0,24.4954,24.5181,24.4803,24.4803,23300.0
2013-11-06 10:00:00,32.41,32.47,32.41,32.43,105600.0,24.4803,24.5257,24.4803,24.4954,105600.0
2013-11-06 10:05:00,32.44,32.44,32.4,32.41,68300.0,24.503,24.503,24.4728,24.4803,68300.0
2013-11-06 10:10:00,32.41,32.43,32.39,32.39,42900.0,24.4803,24.4954,24.4652,24.4652,42900.0
2013-11-06 10:15:00,32.4,32.4,32.34,32.34,27100.0,24.4728,24.4728,24.4275,24.4275,27100.0
2013-11-06 10:20:00,32.34,32.37,32.34,32.34,59600.0,24.4275,24.4501,24.4275,24.4275,59600.0
2013-11-06 10:25:00,32.34,32.37,32.33,32.33,73600.0,24.4275,24.4501,24.4199,24.4199,73600.0
2013-11-06 10:30:00,32.33,32.34,32.29,32.29,50200.0,24.4199,24.4275,24.3897,24.3897,50200.0
2013-11-06 10:35:00,32.29,32.31,32.29,32.3,34900.0,24.3897,24.4048,24.3897,24.3972,34900.0
2013-11-06 10:40:00,32.29,32.32,32.29,32.32,33500.0,24.3897,24.4124,24.3897,24.4124,33500.0
2013-11-06 10:45:00,32.32,32.34,32.31,32.32,39300.0,24.4124,24.4275,24.4048,24.4124,39300.0
2013-11-06 10:50:00,32.32,32.32,32.27,32.27,44300.0,24.4124,24.4124,24.3746,24.3746,44300.0
2013-11-06 10:55:00,32.27,32.29,32.26,32.29,35100.0,24.3746,24.3897,24.367,24.3897,35100.0
2013-11-06 11:00:00,32.28,32.28,32.2,32.22,56900.0,24.3821,24.3821,24.3217,24.3368,56900.0
2013-11-06 11:05:00,32.23,32.26,32.2,32.24,47600.0,24.3444,24.367,24.3217,24.3519,47600.0
2013-11-06 11:10:00,32.25,32.27,32.21,32.26,45100.0,24.3595,24.3746,24.3293,24.367,45100.0
2013-11-06 11:15:00,32.26,32.26,32.21,32.21,33300.0,24.367,24.367,24.3293,24.3293,33300.0
2013-11-06 11:20:00,32.22,32.26,32.21,32.26,56100.0,24.3368,24.367,24.3293,24.367,56100.0
2013-11-06 11:25:00,32.26,32.3,32.26,32.3,121600.0,24.367,24.3972,24.367,24.3972,121600.0
2013-11-06 11:30:00,32.3,32.32,32.28,32.3,61000.0,24.3972,24.4124,24.3821,24.3972,61000.0
2013-11-06 11:35:00,32.3,32.3,32.28,32.3,77000.0,24.3972,24.3972,24.3821,24.3972,77000.0
2013-11-06 11:40:00,32.3,32.3,32.24,32.25,201200.0,24.3972,24.3972,24.3519,24.3595,201200.0
2013-11-06 11:45:00,32.25,32.33,32.25,32.33,342800.0,24.3595,24.4199,24.3595,24.4199,342800.0
2013-11-06 11:50:00,32.33,32.37,32.32,32.32,84100.0,24.4199,24.4501,24.4124,24.4124,84100.0
2013-11-06 11:55:00,32.33,32.37,32.29,32.29,133100.0,24.4199,24.4501,24.3897,24.3897,133100.0
2013-11-06 12:00:00,32.29,32.3,32.28,32.29,68800.0,24.3897,24.3972,24.3821,24.3897,68800.0
2013-11-06 12:05:00,32.29,32.3,32.27,32.27,38800.0,24.3897,24.3972,24.3746,24.3746,38800.0
2013-11-06 12:10:00,32.28,32.28,32.23,32.24,64000.0,24.3821,24.3821,24.3444,24.3519,64000.0
2013-11-06 12:15:00,32.24,32.25,32.21,32.21,35100.0,24.3519,24.3595,24.3293,24.3293,35100.0
2013-11-06 12:20:00,32.21,32.23,32.21,32.22,29800.0,24.3293,24.3444,24.3293,24.3368,29800.0
2013-11-06 12:25:00,32.22,32.23,32.21,32.23,22800.0,24.3368,24.3444,24.3293,24.3444,22800.0
2013-11-06 12:30:00,32.23,32.24,32.22,32.24,16800.0,24.3444,24.3519,24.3368,24.3519,16800.0
2013-11-06 12:35:00,32.24,32.26,32.23,32.25,46500.0,24.3519,24.367,24.3444,24.3595,46500.0
2013-11-06 12:40:00,32.25,32.26,32.24,32.25,26800.0,24.3595,24.367,24.3519,24.3595,26800.0
2013-11-06 12:45:00,32.25,32.25,32.23,32.23,77100.0,24.3595,24.3595,24.3444,24.3444,77100.0
2013-11-06 12:50:00,32.23,32.26,32.22,32.25,30500.0,24.3444,24.367,24.3368,24.3595,30500.0
2013-11-06 12:55:00,32.25,32.25,32.24,32.25,30600.0,24.3595,24.3595,24.3519,24.3595,30600.0
2013-11-06 13:00:00,32.24,32.24,32.21,32.21,19000.0,24.3519,24.3519,24.3293,24.3293,19000.0
2013-11-06 13:05:00,32.22,32.24,32.21,32.23,27600.0,24.3368,24.3519,24.3293,24.3444,27600.0
2013-11-06 13:10:00,32.23,32.25,32.21,32.25,29000.0,24.3444,24.3595,24.3293,24.3595,29000.0
2013-11-06 13:15:00,32.24,32.25,32.23,32.23,12900.0,24.3519,24.3595,24.3444,24.3444,12900.0
2013-11-06 13:20:00,32.23,32.27,32.23,32.27,72000.0,24.3444,24.3746,24.3444,24.3746,72000.0
2013-11-06 13:25:00,32.26,32.29,32.25,32.26,67800.0,24.367,24.3897,24.3595,24.367,67800.0
2013-11-06 13:30:00,32.27,32.3,32.27,32.29,19800.0,24.3746,24.3972,24.3746,24.3897,19800.0
2013-11-06 13:35:00,32.29,32.3,32.28,32.3,36300.0,24.3897,24.3972,24.3821,24.3972,36300.0
2013-11-06 13:40:00,32.3,32.32,32.3,32.3,19800.0,24.3972,24.4124,24.3972,24.3972,19800.0
2013-11-06 13:45:00,32.31,32.31,32.27,32.27,11300.0,24.4048,24.4048,24.3746,24.3746,11300.0
2013-11-06 13:50:00,32.27,32.29,32.27,32.29,16500.0,24.3746,24.3897,24.3746,24.3897,16500.0
2013-11-06 13:55:00,32.27,32.27,32.23,32.24,47500.0,24.3746,24.3746,24.3444,24.3519,47500.0
2013-11-06 14:00:00,32.25,32.25,32.23,32.24,61600.0,24.3595,24.3595,24.3444,24.3519,61600.0
2013-11-06 14:05:00,32.23,32.24,32.2,32.24,39300.0,24.3444,24.3519,24.3217,24.3519,39300.0
2013-11-06 14:10:00,32.23,32.24,32.22,32.23,10100.0,24.3444,24.3519,24.3368,24.3444,10100.0
2013-11-06 14:15:00,32.23,32.24,32.21,32.21,37700.0,24.3444,24.3519,24.3293,24.3293,37700.0
2013-11-06 14:20:00,32.22,32.22,32.2,32.21,24500.0,24.3368,24.3368,24.3217,24.3293,24500.0
2013-11-06 14:25:00,32.22,32.23,32.21,32.21,21700.0,24.3368,24.3444,24.3293,24.3293,21700.0
2013-11-06 14:30:00,32.21,32.23,32.2,32.22,27200.0,24.3293,24.3444,24.3217,24.3368,27200.0
2013-11-06 14:35:00,32.22,32.22,32.21,32.22,8700.0,24.3368,24.3368,24.3293,24.3368,8700.0
2013-11-06 14:40:00,32.21,32.23,32.2,32.23,29400.0,24.3293,24.3444,24.3217,24.3444,29400.0
2013-11-06 14:45:00,32.23,32.24,32.22,32.24,13800.0,24.3444,24.3519,24.3368,24.3519,13800.0
2013-11-06 14:50:00,32.24,32.25,32.23,32.23,12300.0,24.3519,24.3595,24.3444,24.3444,12300.0
2013-11-06 14:55:00,32.24,32.24,32.21,32.23,37900.0,24.3519,24.3519,24.3293,24.3444,37900.0
2013-11-06 15:00:00,32.23,32.24,32.21,32.24,31400.0,24.3444,24.3519,24.3293,24.3519,31400.0
2013-11-06 15:05:00,32.24,32.25,32.24,32.25,83700.0,24.3519,24.3595,24.3519,24.3595,83700.0
2013-11-06 15:10:00,32.25,32.25,32.22,32.23,50700.0,24.3595,24.3595,24.3368,24.3444,50700.0
2013-11-06 15:15:00,32.23,32.3,32.22,32.24,747200.0,24.3444,24.3972,24.3368,24.3519,747200.0
2013-11-06 15:20:00,32.24,32.3,32.23,32.27,307600.0,24.3519,24.3972,24.3444,24.3746,307600.0
2013-11-06 15:25:00,32.26,32.3,32.26,32.29,71200.0,24.367,24.3972,24.367,24.3897,71200.0
2013-11-06 15:30:00,32.29,32.29,32.25,32.26,36500.0,24.3897,24.3897,24.3595,24.367,36500.0
2013-11-06 15:35:00,32.26,32.28,32.24,32.28,88800.0,24.367,24.3821,24.3519,24.3821,88800.0
2013-11-06 15:40:00,32.28,32.29,32.27,32.29,33600.0,24.3821,24.3897,24.3746,24.3897,33600.0
2013-11-06 15:45:00,32.29,32.33,32.27,32.32,128200.0,24.3897,24.4199,24.3746,24.4124,128200.0
2013-11-06 15:50:00,32.32,32.35,32.31,32.35,153700.0,24.4124,24.435,24.4048,24.435,153700.0
2013-11-06 15:55:00,32.35,32.38,32.34,32.36,256600.0,24.435,24.4577,24.4275,24.4426,256600.0
2013-11-07 09:30:00,32.43,32.49,32.35,32.45,71700.0,24.4954,24.5408,24.435,24.5105,71700.0
2013-11-07 09:35:00,32.45,32.55,32.45,32.54,43700.0,24.5105,24.5861,24.5105,24.5785,43700.0
2013-11-07 09:40:00,32.54,32.58,32.53,32.56,34000.0,24.5785,24.6087,24.571,24.5936,34000.0
2013-11-07 09:45:00,32.56,32.59,32.53,32.54,48700.0,24.5936,24.6163,24.571,24.5785,48700.0
2013-11-07 09:50:00,32.53,32.54,32.43,32.43,81800.0,24.571,24.5785,24.4954,24.4954,81800.0
2013-11-07 09:55:00,32.43,32.45,32.36,32.43,77800.0,24.4954,24.5105,24.4426,24.4954,77800.0
2013-11-07 10:00:00,32.43,32.5,32.4,32.49,43400.0,24.4954,24.5483,24.4728,24.5408,43400.0
2013-11-07 10:05:00,32.5,32.52,32.43,32.44,44400.0,24.5483,24.5634,24.4954,24.503,44400.0
2013-11-07 10:10:00,32.45,32.45,32.39,32.44,60300.0,24.5105,24.5105,24.4652,24.503,60300.0
2013-11-07 10:15:00,32.44,32.45,32.38,32.39,42800.0,24.503,24.5105,24.4577,24.4652,42800.0
2013-11-07 10:20:00,32.38,32.39,32.35,32.37,55300.0,24.4577,24.4652,24.435,24.4501,55300.0
2013-11-07 10:25:00,32.36,32.44,32.36,32.43,50800.0,24.4426,24.503,24.4426,24.4954,50800.0
2013-11-07 10:30:00,32.42,32.42,32.32,32.32,50800.0,24.4879,24.4879,24.4124,24.4124,50800.0
2013-11-07 10:35:00,32.32,32.33,32.29,32.31,40700.0,24.4124,24.4199,24.3897,24.4048,40700.0
2013-11-07 10:40:00,32.31,32.37,32.31,32.34,52700.0,24.4048,24.4501,24.4048,24.4275,52700.0
2013-11-07 10:45:00,32.33,32.38,32.33,32.38,25400.0,24.4199,24.4577,24.4199,24.4577,25400.0
2013-11-07 10:50:00,32.39,32.41,32.38,32.4,21000.0,24.4652,24.4803,24.4577,24.4728,21000.0
2013-11-07 10:55:00,32.4,32.41,32.36,32.36,27400.0,24.4728,24.4803,24.4426,24.4426,27400.0
2013-11-07 11:00:00,32.36,32.38,32.31,32.34,23600.0,24.4426,24.4577,24.4048,24.4275,23600.0
2013-11-07 11:05:00,32.35,32.38,32.32,32.32,27600.0,24.435,24.4577,24.4124,24.4124,27600.0
2013-11-07 11:10:00,32.32,32.33,32.27,32.27,29000.0,24.4124,24.4199,24.3746,24.3746,29000.0
2013-11-07 11:15:00,32.27,32.28,32.23,32.24,27700.0,24.3746,24.3821,24.3444,24.3519,27700.0
2013-11-07 11:20:00,32.24,32.3,32.23,32.28,29000.0,24.3519,24.3972,24.3444,24.3821,29000.0
2013-11-07 11:25:00,32.28,32.3,32.26,32.29,17200.0,24.3821,24.3972,24.367,24.3897,17200.0
2013-11-07 11:30:00,32.29,32.32,32.27,32.32,27800.0,24.3897,24.4124,24.3746,24.4124,27800.0
2013-11-07 11:35:00,32.32,32.33,32.31,32.32,13800.0,24.4124,24.4199,24.4048,24.4124,13800.0
2013-11-07 11:40:00,32.31,32.32,32.29,32.3,14100.0,24.4048,24.4124,24.3897,24.3972,14100.0
2013-11-07 11:45:00,32.3,32.37,32.3,32.36,41900.0,24.3972,24.4501,24.3972,24.4426,41900.0
2013-11-07 11:50:00,32.36,32.39,32.36,32.37,38300.0,24.4426,24.4652,24.4426,24.4501,38300.0
2013-11-07 11:55:00,32.37,32.38,32.35,32.36,46500.0,24.4501,24.4577,24.435,24.4426,46500.0
2013-11-07 12:00:00,32.36,32.36,32.32,32.34,33900.0,24.4426,24.4426,24.4124,24.4275,33900.0
2013-11-07 12:05:00,32.34,32.36,32.34,32.35,31000.0,24.4275,24.4426,24.4275,24.435,31000.0
2013-11-07 12:10:00,32.35,32.37,32.35,32.37,13700.0,24.435,24.4501,24.435,24.4501,13700.0
2013-11-07 12:15:00,32.37,32.39,32.37,32.38,32900.0,24.4501,24.4652,24.4501,24.4577,32900.0
2013-11-07 12:20:00,32.39,32.4,32.38,32.39,21200.0,24.4652,24.4728,24.4577,24.4652,21200.0
2013-11-07 12:25:00,32.39,32.41,32.39,32.39,27200.0,24.4652,24.4803,24.4652,24.4652,27200.0
2013-11-07 12:30:00,32.39,32.42,32.39,32.42,21600.0,24.4652,24.4879,24.4652,24.4879,21600.0
2013-11-07 12:35:00,32.42,32.42,32.38,32.38,34500.0,24.4879,24.4879,24.4577,24.4577,34500.0
2013-11-07 12:40:00,32.38,32.39,32.37,32.39,8900.0,24.4577,24.4652,24.4501,24.4652,8900.0
2013-11-07 12:45:00,32.39,32.39,32.37,32.37,14500.0,24.4652,24.4652,24.4501,24.4501,14500.0
2013-11-07 12:50:00,32.37,32.37,32.31,32.32,27100.0,24.4501,24.4501,24.4048,24.4124,27100.0
2013-11-07 12:55:00,32.31,32.32,32.3,32.32,16400.0,24.4048,24.4124,24.3972,24.4124,16400.0
2013-11-07 13:00:00,32.32,32.32,32.3,32.3,19400.0,24.4124,24.4124,24.3972,24.3972,19400.0
2013-11-07 13:05:00,32.3,32.3,32.28,32.29,11900.0,24.3972,24.3972,24.3821,24.3897,11900.0
2013-11-07 13:10:00,32.29,32.29,32.27,32.28,13400.0,24.3897,24.3897,24.3746,24.3821,13400.0
2013-11-07 13:15:00,32.28,32.29,32.27,32.28,5400.0,24.3821,24.3897,24.3746,24.3821,5400.0
2013-11-07 13:20:00,32.28,32.29,32.23,32.25,24200.0,24.3821,24.3897,24.3444,24.3595,24200.0
2013-11-07 13:25:00,32.25,32.26,32.2,32.21,35400.0,24.3595,24.367,24.3217,24.3293,35400.0
2013-11-07 13:30:00,32.21,32.22,32.2,32.22,5300.0,24.3293,24.3368,24.3217,24.3368,5300.0
2013-11-07 13:35:00,32.22,32.22,32.18,32.2,38500.0,24.3368,24.3368,24.3066,24.3217,38500.0
2013-11-07 13:40:00,32.21,32.21,32.19,32.21,16700.0,24.3293,24.3293,24.3142,24.3293,16700.0
2013-11-07 13:45:00,32.2,32.21,32.15,32.15,26800.0,24.3217,24.3293,24.2839,24.2839,26800.0
2013-11-07 13:50:00,32.15,32.18,32.15,32.16,28900.0,24.2839,24.3066,24.2839,24.2915,28900.0
2013-11-07 13:55:00,32.16,32.2,32.16,32.17,21600.0,24.2915,24.3217,24.2915,24.2991,21600.0
2013-11-07 14:00:00,32.17,32.17,32.08,32.09,45400.0,24.2991,24.2991,24.2311,24.2386,45400.0
2013-11-07 14:05:00,32.1,32.13,32.09,32.09,20900.0,24.2462,24.2688,24.2386,24.2386,20900.0
2013-11-07 14:10:00,32.09,32.12,32.08,32.08,20400.0,24.2386,24.2613,24.2311,24.2311,20400.0
2013-11-07 14:15:00,32.08,32.09,32.05,32.09,25200.0,24.2311,24.2386,24.2084,24.2386,25200.0
2013-11-07 14:20:00,32.09,32.09,32.07,32.08,20500.0,24.2386,24.2386,24.2235,24.2311,20500.0
2013-11-07 14:25:00,32.08,32.12,32.08,32.11,44700.0,24.2311,24.2613,24.2311,24.2537,44700.0
2013-11-07 14:30:00,32.1,32.1,32.05,32.08,43900.0,24.2462,24.2462,24.2084,24.2311,43900.0
2013-11-07 14:35:00,32.09,32.11,32.07,32.1,29200.0,24.2386,24.2537,24.2235,24.2462,29200.0
2013-11-07 14:40:00,32.1,32.11,32.09,32.1,31100.0,24.2462,24.2537,24.2386,24.2462,31100.0
2013-11-07 14:45:00,32.1,32.13,32.09,32.11,86900.0,24.2462,24.2688,24.2386,24.2537,86900.0
2013-11-07 14:50:00,32.11,32.13,32.1,32.13,37000.0,24.2537,24.2688,24.2462,24.2688,37000.0
2013-11-07 14:55:00,32.13,32.14,32.11,32.12,63500.0,24.2688,24.2764,24.2537,24.2613,63500.0
2013-11-07 15:00:00,32.12,32.14,32.1,32.1,30200.0,24.2613,24.2764,24.2462,24.2462,30200.0
2013-11-07 15:05:00,32.1,32.12,32.07,32.07,36700.0,24.2462,24.2613,24.2235,24.2235,36700.0
2013-11-07 15:10:00,32.07,32.08,32.05,32.05,32500.0,24.2235,24.2311,24.2084,24.2084,32500.0
2013-11-07 15:15:00,32.06,32.06,32.04,32.05,91200.0,24.216,24.216,24.2009,24.2084,91200.0
2013-11-07 15:20:00,32.04,32.06,32.03,32.03,49700.0,24.2009,24.216,24.1933,24.1933,49700.0
2013-11-07 15:25:00,32.03,32.05,31.98,31.98,57000.0,24.1933,24.2084,24.1555,24.1555,57000.0
2013-11-07 15:30:00,31.98,32.02,31.97,31.98,80200.0,24.1555,24.1858,24.148,24.1555,80200.0
2013-11-07 15:35:00,31.98,32.0,31.95,32.0,97300.0,24.1555,24.1706,24.1329,24.1706,97300.0
2013-11-07 15:40:00,32.01,32.01,31.97,31.98,110700.0,24.1782,24.1782,24.148,24.1555,110700.0
2013-11-07 15:45:00,31.97,32.0,31.95,31.99,230000.0,24.148,24.1706,24.1329,24.1631,230000.0
2013-11-07 15:50:00,31.99,32.04,31.98,32.0,324600.0,24.1631,24.2009,24.1555,24.1706,324600.0
2013-11-07 15:55:00,32.01,32.03,31.98,32.01,733900.0,24.1782,24.1933,24.1555,24.1782,733900.0
2013-11-08 09:30:00,32.02,32.45,31.96,32.42,159700.0,24.1858,24.5105,24.1404,24.4879,159700.0
2013-11-08 09:35:00,32.42,32.55,32.37,32.54,146100.0,24.4879,24.5861,24.4501,24.5785,146100.0
2013-11-08 09:40:00,32.54,32.66,32.5,32.66,124500.0,24.5785,24.6692,24.5483,24.6692,124500.0
2013-11-08 09:45:00,32.66,32.73,32.64,32.71,116100.0,24.6692,24.722,24.6541,24.7069,116100.0
2013-11-08 09:50:00,32.72,32.73,32.63,32.68,68300.0,24.7145,24.722,24.6465,24.6843,68300.0
2013-11-08 09:55:00,32.67,32.68,32.57,32.59,56400.0,24.6767,24.6843,24.6012,24.6163,56400.0
2013-11-08 10:00:00,32.58,32.65,32.58,32.65,60300.0,24.6087,24.6616,24.6087,24.6616,60300.0
2013-11-08 10:05:00,32.65,32.75,32.64,32.73,69000.0,24.6616,24.7371,24.6541,24.722,69000.0
2013-11-08 10:10:00,32.73,32.75,32.7,32.7,57400.0,24.722,24.7371,24.6994,24.6994,57400.0
2013-11-08 10:15:00,32.7,32.85,32.7,32.84,87300.0,24.6994,24.8127,24.6994,24.8051,87300.0
2013-11-08 10:20:00,32.84,32.88,32.84,32.84,49800.0,24.8051,24.8353,24.8051,24.8051,49800.0
2013-11-08 10:25:00,32.84,32.86,32.82,32.86,43700.0,24.8051,24.8202,24.79,24.8202,43700.0
2013-11-08 10:30:00,32.86,32.89,32.84,32.88,56400.0,24.8202,24.8429,24.8051,24.8353,56400.0
2013-11-08 10:35:00,32.87,32.87,32.81,32.81,50400.0,24.8278,24.8278,24.7825,24.7825,50400.0
2013-11-08 10:40:00,32.81,32.81,32.77,32.78,52800.0,24.7825,24.7825,24.7523,24.7598,52800.0
2013-11-08 10:45:00,32.78,32.83,32.78,32.81,52800.0,24.7598,24.7976,24.7598,24.7825,52800.0
2013-11-08 10:50:00,32.8,32.8,32.76,32.78,25600.0,24.7749,24.7749,24.7447,24.7598,25600.0
2013-11-08 10:55:00,32.79,32.83,32.79,32.81,71200.0,24.7674,24.7976,24.7674,24.7825,71200.0
2013-11-08 11:00:00,32.82,32.85,32.81,32.83,98000.0,24.79,24.8127,24.7825,24.7976,98000.0
2013-11-08 11:05:00,32.82,32.84,32.8,32.8,34900.0,24.79,24.8051,24.7749,24.7749,34900.0
2013-11-08 11:10:00,32.81,32.84,32.81,32.82,43800.0,24.7825,24.8051,24.7825,24.79,43800.0
2013-11-08 11:15:00,32.83,32.84,32.8,32.84,57900.0,24.7976,24.8051,24.7749,24.8051,57900.0
2013-11-08 11:20:00,32.84,32.87,32.84,32.87,40800.0,24.8051,24.8278,24.8051,24.8278,40800.0
2013-11-08 11:25:00,32.87,32.88,32.85,32.85,44000.0,24.8278,24.8353,24.8127,24.8127,44000.0
2013-11-08 11:30:00,32.84,32.85,32.79,32.82,25600.0,24.8051,24.8127,24.7674,24.79,25600.0
2013-11-08 11:35:00,32.82,32.89,32.82,32.86,27800.0,24.79,24.8429,24.79,24.8202,27800.0
2013-11-08 11:40:00,32.86,32.86,32.81,32.82,23500.0,24.8202,24.8202,24.7825,24.79,23500.0
2013-11-08 11:45:00,32.82,32.85,32.8,32.84,47500.0,24.79,24.8127,24.7749,24.8051,47500.0
2013-11-08 11:50:00,32.85,32.87,32.82,32.85,26600.0,24.8127,24.8278,24.79,24.8127,26600.0
2013-11-08 11:55:00,32.85,32.87,32.81,32.81,27500.0,24.8127,24.8278,24.7825,24.7825,27500.0
2013-11-08 12:00:00,32.82,32.87,32.82,32.87,54200.0,24.79,24.8278,24.79,24.8278,54200.0
2013-11-08 12:05:00,32.86,32.89,32.84,32.86,53800.0,24.8202,24.8429,24.8051,24.8202,53800.0
2013-11-08 12:10:00,32.86,32.87,32.82,32.83,41800.0,24.8202,24.8278,24.79,24.7976,41800.0
2013-11-08 12:15:00,32.83,32.86,32.83,32.84,49700.0,24.7976,24.8202,24.7976,24.8051,49700.0
2013-11-08 12:20:00,32.84,32.85,32.82,32.83,28900.0,24.8051,24.8127,24.79,24.7976,28900.0
2013-11-08 12:25:00,32.83,32.85,32.83,32.84,28900.0,24.7976,24.8127,24.7976,24.8051,28900.0
2013-11-08 12:30:00,32.85,32.85,32.8,32.81,60600.0,24.8127,24.8127,24.7749,24.7825,60600.0
2013-11-08 12:35:00,32.81,32.82,32.79,32.79,49400.0,24.7825,24.79,24.7674,24.7674,49400.0
2013-11-08 12:40:00,32.79,32.8,32.76,32.77,70700.0,24.7674,24.7749,24.7447,24.7523,70700.0
2013-11-08 12:45:00,32.77,32.79,32.76,32.76,37700.0,24.7523,24.7674,24.7447,24.7447,37700.0
2013-11-08 12:50:00,32.77,32.77,32.75,32.75,33900.0,24.7523,24.7523,24.7371,24.7371,33900.0
2013-11-08 12:55:00,32.76,32.77,32.75,32.76,21200.0,24.7447,24.7523,24.7371,24.7447,21200.0
2013-11-08 13:00:00,32.77,32.77,32.73,32.74,14100.0,24.7523,24.7523,24.722,24.7296,14100.0
2013-11-08 13:05:00,32.73,32.78,32.73,32.77,21000.0,24.722,24.7598,24.722,24.7523,21000.0
2013-11-08 13:10:00,32.78,32.8,32.78,32.8,29100.0,24.7598,24.7749,24.7598,24.7749,29100.0
2013-11-08 13:15:00,32.79,32.8,32.79,32.8,23400.0,24.7674,24.7749,24.7674,24.7749,23400.0
2013-11-08 13:20:00,32.8,32.82,32.78,32.82,45000.0,24.7749,24.79,24.7598,24.79,45000.0
2013-11-08 13:25:00,32.81,32.86,32.81,32.85,42600.0,24.7825,24.8202,24.7825,24.8127,42600.0
2013-11-08 13:30:00,32.84,32.86,32.82,32.85,29200.0,24.8051,24.8202,24.79,24.8127,29200.0
2013-11-08 13:35:00,32.85,32.86,32.84,32.85,9600.0,24.8127,24.8202,24.8051,24.8127,9600.0
2013-11-08 13:40:00,32.86,32.88,32.85,32.85,29000.0,24.8202,24.8353,24.8127,24.8127,29000.0
2013-11-08 13:45:00,32.84,32.89,32.84,32.86,99800.0,24.8051,24.8429,24.8051,24.8202,99800.0
2013-11-08 13:50:00,32.85,32.86,32.83,32.84,149300.0,24.8127,24.8202,24.7976,24.8051,149300.0
2013-11-08 13:55:00,32.84,32.87,32.84,32.85,64000.0,24.8051,24.8278,24.8051,24.8127,64000.0
2013-11-08 14:00:00,32.85,32.89,32.84,32.88,89900.0,24.8127,24.8429,24.8051,24.8353,89900.0
2013-11-08 14:05:00,32.88,32.88,32.85,32.86,54700.0,24.8353,24.8353,24.8127,24.8202,54700.0
2013-11-08 14:10:00,32.86,32.88,32.85,32.88,89500.0,24.8202,24.8353,24.8127,24.8353,89500.0
2013-11-08 14:15:00,32.88,32.89,32.85,32.87,161300.0,24.8353,24.8429,24.8127,24.8278,161300.0
2013-11-08 14:20:00,32.86,32.92,32.86,32.91,307700.0,24.8202,24.8656,24.8202,24.858,307700.0
2013-11-08 14:25:00,32.9,32.97,32.89,32.95,241800.0,24.8504,24.9033,24.8429,24.8882,241800.0
2013-11-08 14:30:00,32.95,32.96,32.92,32.93,51900.0,24.8882,24.8958,24.8656,24.8731,51900.0
2013-11-08 14:35:00,32.92,32.95,32.9,32.94,42300.0,24.8656,24.8882,24.8504,24.8807,42300.0
2013-11-08 14:40:00,32.94,32.96,32.94,32.95,29900.0,24.8807,24.8958,24.8807,24.8882,29900.0
2013-11-08 14:45:00,32.94,32.97,32.94,32.96,25000.0,24.8807,24.9033,24.8807,24.8958,25000.0
2013-11-08 14:50:00,32.95,32.97,32.95,32.96,23900.0,24.8882,24.9033,24.8882,24.8958,23900.0
2013-11-08 14:55:00,32.96,32.98,32.95,32.96,40800.0,24.8958,24.9109,24.8882,24.8958,40800.0
2013-11-08 15:00:00,32.96,32.96,32.92,32.93,42300.0,24.8958,24.8958,24.8656,24.8731,42300.0
2013-11-08 15:05:00,32.93,32.94,32.91,32.93,71000.0,24.8731,24.8807,24.858,24.8731,71000.0
2013-11-08 15:10:00,32.93,32.94,32.91,32.92,60500.0,24.8731,24.8807,24.858,24.8656,60500.0
2013-11-08 15:15:00,32.92,32.92,32.89,32.91,48900.0,24.8656,24.8656,24.8429,24.858,48900.0
2013-11-08 15:20:00,32.91,32.96,32.91,32.96,62000.0,24.858,24.8958,24.858,24.8958,62000.0
2013-11-08 15:25:00,32.95,32.99,32.94,32.98,137800.0,24.8882,24.9184,24.8807,24.9109,137800.0
2013-11-08 15:30:00,32.98,33.0,32.98,33.0,62100.0,24.9109,24.926,24.9109,24.926,62100.0
2013-11-08 15:35:00,33.0,33.08,33.0,33.04,176100.0,24.926,24.9864,24.926,24.9562,176100.0
2013-11-08 15:40:00,33.04,33.09,33.03,33.09,130600.0,24.9562,24.994,24.9486,24.994,130600.0
2013-11-08 15:45:00,33.09,33.1,33.06,33.08,204500.0,24.994,25.0015,24.9713,24.9864,204500.0
2013-11-08 15:50:00,33.08,33.1,33.08,33.09,138900.0,24.9864,25.0015,24.9864,24.994,138900.0
2013-11-08 15:55:00,33.09,33.17,33.09,33.15,536900.0,24.994,25.0544,24.994,25.0393,536900.0
2013-11-11 09:30:00,33.16,33.2,32.99,33.08,73900.0,25.0468,25.077,24.9184,24.9864,73900.0
2013-11-11 09:35:00,33.07,33.14,33.02,33.12,24800.0,24.9789,25.0317,24.9411,25.0166,24800.0
2013-11-11 09:40:00,33.12,33.13,33.04,33.11,22100.0,25.0166,25.0242,24.9562,25.0091,22100.0
2013-11-11 09:45:00,33.11,33.17,33.09,33.17,43800.0,25.0091,25.0544,24.994,25.0544,43800.0
2013-11-11 09:50:00,33.17,33.25,33.16,33.23,52300.0,25.0544,25.1148,25.0468,25.0997,52300.0
2013-11-11 09:55:00,33.25,33.29,33.23,33.23,46700.0,25.1148,25.145,25.0997,25.0997,46700.0
2013-11-11 10:00:00,33.24,33.26,33.17,33.17,58400.0,25.1073,25.1224,25.0544,25.0544,58400.0
2013-11-11 10:05:00,33.17,33.2,33.16,33.19,12000.0,25.0544,25.077,25.0468,25.0695,12000.0
2013-11-11 10:10:00,33.18,33.21,33.15,33.16,34900.0,25.0619,25.0846,25.0393,25.0468,34900.0
2013-11-11 10:15:00,33.16,33.16,33.13,33.13,81500.0,25.0468,25.0468,25.0242,25.0242,81500.0
2013-11-11 10:20:00,33.13,33.15,33.1,33.15,41100.0,25.0242,25.0393,25.0015,25.0393,41100.0
2013-11-11 10:25:00,33.15,33.15,33.07,33.07,22900.0,25.0393,25.0393,24.9789,24.9789,22900.0
2013-11-11 10:30:00,33.07,33.1,33.06,33.08,18400.0,24.9789,25.0015,24.9713,24.9864,18400.0
2013-11-11 10:35:00,33.08,33.09,33.04,33.07,33800.0,24.9864,24.994,24.9562,24.9789,33800.0
2013-11-11 10:40:00,33.06,33.06,33.03,33.05,23800.0,24.9713,24.9713,24.9486,24.9637,23800.0
2013-11-11 10:45:00,33.05,33.12,33.05,33.11,24900.0,24.9637,25.0166,24.9637,25.0091,24900.0
2013-11-11 10:50:00,33.11,33.15,33.1,33.14,20400.0,25.0091,25.0393,25.0015,25.0317,20400.0
2013-11-11 10:55:00,33.14,33.24,33.13,33.23,100300.0,25.0317,25.1073,25.0242,25.0997,100300.0
2013-11-11 11:00:00,33.22,33.27,33.2,33.22,115400.0,25.0922,25.1299,25.077,25.0922,115400.0
2013-11-11 11:05:00,33.22,33.26,33.22,33.24,36400.0,25.0922,25.1224,25.0922,25.1073,36400.0
2013-11-11 11:10:00,33.24,33.26,33.23,33.26,55300.0,25.1073,25.1224,25.0997,25.1224,55300.0
2013-11-11 11:15:00,33.25,33.32,33.25,33.32,59400.0,25.1148,25.1677,25.1148,25.1677,59400.0
2013-11-11 11:20:00,33.31,33.31,33.24,33.25,37200.0,25.1601,25.1601,25.1073,25.1148,37200.0
2013-11-11 11:25:00,33.26,33.3,33.25,33.29,15700.0,25.1224,25.1526,25.1148,25.145,15700.0
2013-11-11 11:30:00,33.29,33.31,33.27,33.29,32400.0,25.145,25.1601,25.1299,25.145,32400.0
2013-11-11 11:35:00,33.28,33.3,33.28,33.28,8400.0,25.1375,25.1526,25.1375,25.1375,8400.0
2013-11-11 11:40:00,33.29,33.3,33.26,33.3,20100.0,25.145,25.1526,25.1224,25.1526,20100.0
2013-11-11 11:45:00,33.3,33.33,33.29,33.31,34100.0,25.1526,25.1752,25.145,25.1601,34100.0
2013-11-11 11:50:00,33.31,33.32,33.26,33.27,25200.0,25.1601,25.1677,25.1224,25.1299,25200.0
2013-11-11 11:55:00,33.28,33.28,33.26,33.27,9500.0,25.1375,25.1375,25.1224,25.1299,9500.0
2013-11-11 12:00:00,33.26,33.26,33.24,33.25,15000.0,25.1224,25.1224,25.1073,25.1148,15000.0
2013-11-11 12:05:00,33.24,33.26,33.23,33.26,11500.0,25.1073,25.1224,25.0997,25.1224,11500.0
2013-11-11 12:10:00,33.25,33.26,33.24,33.25,14600.0,25.1148,25.1224,25.1073,25.1148,14600.0
2013-11-11 12:15:00,33.26,33.26,33.23,33.24,15200.0,25.1224,25.1224,25.0997,25.1073,15200.0
2013-11-11 12:20:00,33.24,33.24,33.21,33.21,17300.0,25.1073,25.1073,25.0846,25.0846,17300.0
2013-11-11 12:25:00,33.21,33.24,33.21,33.22,29400.0,25.0846,25.1073,25.0846,25.0922,29400.0
2013-11-11 12:30:00,33.22,33.23,33.21,33.21,8900.0,25.0922,25.0997,25.0846,25.0846,8900.0
2013-11-11 12:35:00,33.22,33.22,33.17,33.18,30500.0,25.0922,25.0922,25.0544,25.0619,30500.0
2013-11-11 12:40:00,33.17,33.18,33.15,33.15,25300.0,25.0544,25.0619,25.0393,25.0393,25300.0
2013-11-11 12:45:00,33.14,33.15,33.13,33.14,37400.0,25.0317,25.0393,25.0242,25.0317,37400.0
2013-11-11 12:50:00,33.15,33.16,33.14,33.15,10100.0,25.0393,25.0468,25.0317,25.0393,10100.0
2013-11-11 12:55:00,33.15,33.17,33.14,33.15,17300.0,25.0393,25.0544,25.0317,25.0393,17300.0
2013-11-11 13:00:00,33.15,33.19,33.15,33.19,16400.0,25.0393,25.0695,25.0393,25.0695,16400.0
2013-11-11 13:05:00,33.19,33.23,33.19,33.23,26300.0,25.0695,25.0997,25.0695,25.0997,26300.0
2013-11-11 13:10:00,33.23,33.23,33.19,33.2,20800.0,25.0997,25.0997,25.0695,25.077,20800.0
2013-11-11 13:15:00,33.2,33.25,33.19,33.2,63000.0,25.077,25.1148,25.0695,25.077,63000.0
2013-11-11 13:20:00,33.2,33.21,33.2,33.21,21500.0,25.077,25.0846,25.077,25.0846,21500.0
2013-11-11 13:25:00,33.21,33.21,33.19,33.2,21600.0,25.0846,25.0846,25.0695,25.077,21600.0
2013-11-11 13:30:00,33.2,33.2,33.19,33.19,16200.0,25.077,25.077,25.0695,25.0695,16200.0
2013-11-11 13:35:00,33.2,33.21,33.19,33.21,17900.0,25.077,25.0846,25.0695,25.0846,17900.0
2013-11-11 13:40:00,33.2,33.21,33.16,33.18,32300.0,25.077,25.0846,25.0468,25.0619,32300.0
2013-11-11 13:45:00,33.18,33.18,33.17,33.18,5600.0,25.0619,25.0619,25.0544,25.0619,5600.0
2013-11-11 13:50:00,33.17,33.18,33.12,33.12,20600.0,25.0544,25.0619,25.0166,25.0166,20600.0
2013-11-11 13:55:00,33.12,33.14,33.12,33.13,14600.0,25.0166,25.0317,25.0166,25.0242,14600.0
2013-11-11 14:00:00,33.14,33.14,33.11,33.11,20000.0,25.0317,25.0317,25.0091,25.0091,20000.0
2013-11-11 14:05:00,33.12,33.13,33.08,33.08,70600.0,25.0166,25.0242,24.9864,24.9864,70600.0
2013-11-11 14:10:00,33.07,33.08,33.06,33.07,31200.0,24.9789,24.9864,24.9713,24.9789,31200.0
2013-11-11 14:15:00,33.07,33.1,33.07,33.1,14300.0,24.9789,25.0015,24.9789,25.0015,14300.0
2013-11-11 14:20:00,33.09,33.1,33.07,33.07,15500.0,24.994,25.0015,24.9789,24.9789,15500.0
2013-11-11 14:25:00,33.07,33.08,33.07,33.07,9200.0,24.9789,24.9864,24.9789,24.9789,9200.0
2013-11-11 14:30:00,33.08,33.08,33.05,33.05,17600.0,24.9864,24.9864,24.9637,24.9637,17600.0
2013-11-11 14:35:00,33.05,33.08,33.05,33.08,25800.0,24.9637,24.9864,24.9637,24.9864,25800.0
2013-11-11 14:40:00,33.08,33.09,33.08,33.09,8600.0,24.9864,24.994,24.9864,24.994,8600.0
2013-11-11 14:45:00,33.09,33.09,33.08,33.08,5400.0,24.994,24.994,24.9864,24.9864,5400.0
2013-11-11 14:50:00,33.08,33.09,33.06,33.06,19800.0,24.9864,24.994,24.9713,24.9713,19800.0
2013-11-11 14:55:00,33.06,33.07,33.04,33.05,29800.0,24.9713,24.9789,24.9562,24.9637,29800.0
2013-11-11 15:00:00,33.05,33.06,33.04,33.06,31100.0,24.9637,24.9713,24.9562,24.9713,31100.0
2013-11-11 15:05:00,33.06,33.07,33.03,33.03,27000.0,24.9713,24.9789,24.9486,24.9486,27000.0
2013-11-11 15:10:00,33.03,33.04,33.01,33.02,27800.0,24.9486,24.9562,24.9335,24.9411,27800.0
2013-11-11 15:15:00,33.03,33.03,33.02,33.02,16300.0,24.9486,24.9486,24.9411,24.9411,16300.0
2013-11-11 15:20:00,33.02,33.03,33.02,33.02,9500.0,24.9411,24.9486,24.9411,24.9411,9500.0
2013-11-11 15:25:00,33.02,33.03,33.02,33.02,17500.0,24.9411,24.9486,24.9411,24.9411,17500.0
2013-11-11 15:30:00,33.02,33.05,33.02,33.05,69200.0,24.9411,24.9637,24.9411,24.9637,69200.0
2013-11-11 15:35:00,33.04,33.07,33.04,33.06,43100.0,24.9562,24.9789,24.9562,24.9713,43100.0
2013-11-11 15:40:00,33.07,33.07,33.06,33.06,33200.0,24.9789,24.9789,24.9713,24.9713,33200.0
2013-11-11 15:45:00,33.07,33.07,33.04,33.04,114900.0,24.9789,24.9789,24.9562,24.9562,114900.0
2013-11-11 15:50:00,33.04,33.06,33.04,33.05,79400.0,24.9562,24.9713,24.9562,24.9637,79400.0
2013-11-11 15:55:00,33.06,33.09,33.05,33.08,264600.0,24.9713,24.994,24.9637,24.9864,264600.0
2013-11-12 09:30:00,32.93,33.01,32.82,32.98,109900.0,24.8731,24.9335,24.79,24.9109,109900.0
2013-11-12 09:35:00,32.99,33.07,32.91,32.95,25100.0,24.9184,24.9789,24.858,24.8882,25100.0
2013-11-12 09:40:00,32.94,33.01,32.94,32.99,30200.0,24.8807,24.9335,24.8807,24.9184,30200.0
2013-11-12 09:45:00,32.99,33.06,32.98,33.05,25100.0,24.9184,24.9713,24.9109,24.9637,25100.0
2013-11-12 09:50:00,33.06,33.07,33.0,33.02,20000.0,24.9713,24.9789,24.926,24.9411,20000.0
2013-11-12 09:55:00,33.02,33.02,32.97,33.01,18900.0,24.9411,24.9411,24.9033,24.9335,18900.0
2013-11-12 10:00:00,33.02,33.04,32.97,33.0,34500.0,24.9411,24.9562,24.9033,24.926,34500.0
2013-11-12 10:05:00,33.0,33.02,32.98,33.0,30900.0,24.926,24.9411,24.9109,24.926,30900.0
2013-11-12 10:10:00,33.01,33.01,32.97,32.98,25100.0,24.9335,24.9335,24.9033,24.9109,25100.0
2013-11-12 10:15:00,32.96,33.05,32.95,33.04,22300.0,24.8958,24.9637,24.8882,24.9562,22300.0
2013-11-12 10:20:00,33.04,33.05,32.99,33.04,31600.0,24.9562,24.9637,24.9184,24.9562,31600.0
2013-11-12 10:25:00,33.04,33.04,33.02,33.04,12400.0,24.9562,24.9562,24.9411,24.9562,12400.0
2013-11-12 10:30:00,33.05,33.06,33.01,33.01,17800.0,24.9637,24.9713,24.9335,24.9335,17800.0
2013-11-12 10:35:00,33.01,33.02,32.97,32.97,28400.0,24.9335,24.9411,24.9033,24.9033,28400.0
2013-11-12 10:40:00,32.98,32.98,32.93,32.95,30500.0,24.9109,24.9109,24.8731,24.8882,30500.0
2013-11-12 10:45:00,32.94,32.96,32.91,32.92,29800.0,24.8807,24.8958,24.858,24.8656,29800.0
2013-11-12 10:50:00,32.91,32.93,32.87,32.88,33800.0,24.858,24.8731,24.8278,24.8353,33800.0
2013-11-12 10:55:00,32.87,32.87,32.79,32.82,26900.0,24.8278,24.8278,24.7674,24.79,26900.0
2013-11-12 11:00:00,32.82,32.85,32.81,32.85,22800.0,24.79,24.8127,24.7825,24.8127,22800.0
2013-11-12 11:05:00,32.85,32.85,32.8,32.8,24400.0,24.8127,24.8127,24.7749,24.7749,24400.0
2013-11-12 11:10:00,32.81,32.83,32.8,32.8,18500.0,24.7825,24.7976,24.7749,24.7749,18500.0
2013-11-12 11:15:00,32.81,32.82,32.79,32.81,16900.0,24.7825,24.79,24.7674,24.7825,16900.0
2013-11-12 11:20:00,32.81,32.82,32.79,32.8,23800.0,24.7825,24.79,24.7674,24.7749,23800.0
2013-11-12 11:25:00,32.81,32.84,32.8,32.84,16000.0,24.7825,24.8051,24.7749,24.8051,16000.0
2013-11-12 11:30:00,32.83,32.87,32.83,32.87,34600.0,24.7976,24.8278,24.7976,24.8278,34600.0
2013-11-12 11:35:00,32.86,32.87,32.75,32.75,38200.0,24.8202,24.8278,24.7371,24.7371,38200.0
2013-11-12 11:40:00,32.76,32.77,32.72,32.73,26300.0,24.7447,24.7523,24.7145,24.722,26300.0
2013-11-12 11:45:00,32.73,32.74,32.69,32.73,33700.0,24.722,24.7296,24.6918,24.722,33700.0
2013-11-12 11:50:00,32.73,32.74,32.7,32.7,18000.0,24.722,24.7296,24.6994,24.6994,18000.0
2013-11-12 11:55:00,32.71,32.72,32.7,32.71,16200.0,24.7069,24.7145,24.6994,24.7069,16200.0
2013-11-12 12:00:00,32.72,32.74,32.69,32.7,53300.0,24.7145,24.7296,24.6918,24.6994,53300.0
2013-11-12 12:05:00,32.7,32.7,32.6,32.62,35400.0,24.6994,24.6994,24.6238,24.639,35400.0
2013-11-12 12:10:00,32.62,32.64,32.61,32.62,68100.0,24.639,24.6541,24.6314,24.639,68100.0
2013-11-12 12:15:00,32.62,32.63,32.6,32.6,25500.0,24.639,24.6465,24.6238,24.6238,25500.0
2013-11-12 12:20:00,32.61,32.62,32.59,32.59,35200.0,24.6314,24.639,24.6163,24.6163,35200.0
2013-11-12 12:25:00,32.6,32.64,32.59,32.63,34300.0,24.6238,24.6541,24.6163,24.6465,34300.0
2013-11-12 12:30:00,32.64,32.64,32.59,32.61,41100.0,24.6541,24.6541,24.6163,24.6314,41100.0
2013-11-12 12:35:00,32.62,32.62,32.59,32.59,17800.0,24.639,24.639,24.6163,24.6163,17800.0
2013-11-12 12:40:00,32.6,32.6,32.57,32.59,23600.0,24.6238,24.6238,24.6012,24.6163,23600.0
2013-11-12 12:45:00,32.59,32.61,32.59,32.6,11000.0,24.6163,24.6314,24.6163,24.6238,11000.0
2013-11-12 12:50:00,32.6,32.61,32.58,32.59,21100.0,24.6238,24.6314,24.6087,24.6163,21100.0
2013-11-12 12:55:00,32.59,32.6,32.57,32.57,15200.0,24.6163,24.6238,24.6012,24.6012,15200.0
2013-11-12 13:00:00,32.57,32.58,32.55,32.55,25600.0,24.6012,24.6087,24.5861,24.5861,25600.0
2013-11-12 13:05:00,32.55,32.56,32.54,32.55,28600.0,24.5861,24.5936,24.5785,24.5861,28600.0
2013-11-12 13:10:00,32.55,32.59,32.55,32.58,30700.0,24.5861,24.6163,24.5861,24.6087,30700.0
2013-11-12 13:15:00,32.57,32.59,32.56,32.58,19300.0,24.6012,24.6163,24.5936,24.6087,19300.0
2013-11-12 13:20:00,32.59,32.6,32.58,32.6,23400.0,24.6163,24.6238,24.6087,24.6238,23400.0
2013-11-12 13:25:00,32.6,32.6,32.55,32.55,18900.0,24.6238,24.6238,24.5861,24.5861,18900.0
2013-11-12 13:30:00,32.56,32.56,32.51,32.52,35200.0,24.5936,24.5936,24.5559,24.5634,35200.0
2013-11-12 13:35:00,32.52,32.53,32.51,32.52,37200.0,24.5634,24.571,24.5559,24.5634,37200.0
2013-11-12 13:40:00,32.52,32.56,32.52,32.55,39100.0,24.5634,24.5936,24.5634,24.5861,39100.0
2013-11-12 13:45:00,32.55,32.58,32.54,32.54,66300.0,24.5861,24.6087,24.5785,24.5785,66300.0
2013-11-12 13:50:00,32.55,32.55,32.52,32.52,16700.0,24.5861,24.5861,24.5634,24.5634,16700.0
2013-11-12 13:55:00,32.53,32.55,32.52,32.52,24600.0,24.571,24.5861,24.5634,24.5634,24600.0
2013-11-12 14:00:00,32.52,32.54,32.52,32.53,31800.0,24.5634,24.5785,24.5634,24.571,31800.0
2013-11-12 14:05:00,32.53,32.55,32.52,32.55,22200.0,24.571,24.5861,24.5634,24.5861,22200.0
2013-11-12 14:10:00,32.54,32.55,32.53,32.55,25800.0,24.5785,24.5861,24.571,24.5861,25800.0
2013-11-12 14:15:00,32.55,32.57,32.53,32.57,40500.0,24.5861,24.6012,24.571,24.6012,40500.0
2013-11-12 14:20:00,32.56,32.57,32.55,32.55,18600.0,24.5936,24.6012,24.5861,24.5861,18600.0
2013-11-12 14:25:00,32.56,32.56,32.51,32.51,17200.0,24.5936,24.5936,24.5559,24.5559,17200.0
2013-11-12 14:30:00,32.51,32.53,32.5,32.53,35600.0,24.5559,24.571,24.5483,24.571,35600.0
2013-11-12 14:35:00,32.54,32.55,32.52,32.52,38400.0,24.5785,24.5861,24.5634,24.5634,38400.0
2013-11-12 14:40:00,32.52,32.54,32.51,32.54,31200.0,24.5634,24.5785,24.5559,24.5785,31200.0
2013-11-12 14:45:00,32.53,32.56,32.53,32.56,14100.0,24.571,24.5936,24.571,24.5936,14100.0
2013-11-12 14:50:00,32.56,32.57,32.54,32.55,28800.0,24.5936,24.6012,24.5785,24.5861,28800.0
2013-11-12 14:55:00,32.56,32.6,32.56,32.58,51400.0,24.5936,24.6238,24.5936,24.6087,51400.0
2013-11-12 15:00:00,32.58,32.61,32.58,32.59,52700.0,24.6087,24.6314,24.6087,24.6163,52700.0
2013-11-12 15:05:00,32.59,32.61,32.59,32.6,31100.0,24.6163,24.6314,24.6163,24.6238,31100.0
2013-11-12 15:10:00,32.59,32.6,32.57,32.57,66900.0,24.6163,24.6238,24.6012,24.6012,66900.0
2013-11-12 15:15:00,32.57,32.58,32.56,32.58,46600.0,24.6012,24.6087,24.5936,24.6087,46600.0
2013-11-12 15:20:00,32.58,32.59,32.54,32.54,63500.0,24.6087,24.6163,24.5785,24.5785,63500.0
2013-11-12 15:25:00,32.54,32.55,32.53,32.53,47200.0,24.5785,24.5861,24.571,24.571,47200.0
2013-11-12 15:30:00,32.54,32.56,32.53,32.55,63400.0,24.5785,24.5936,24.571,24.5861,63400.0
2013-11-12 15:35:00,32.55,32.57,32.55,32.55,61000.0,24.5861,24.6012,24.5861,24.5861,61000.0
2013-11-12 15:40:00,32.55,32.56,32.55,32.55,35100.0,24.5861,24.5936,24.5861,24.5861,35100.0
2013-11-12 15:45:00,32.55,32.56,32.51,32.52,125600.0,24.5861,24.5936,24.5559,24.5634,125600.0
2013-11-12 15:50:00,32.52,32.52,32.5,32.52,121300.0,24.5634,24.5634,24.5483,24.5634,121300.0
2013-11-12 15:55:00,32.51,32.58,32.51,32.57,287200.0,24.5559,24.6087,24.5559,24.6012,287200.0
2013-11-13 09:30:00,32.35,32.44,32.28,32.41,115700.0,24.435,24.503,24.3821,24.4803,115700.0
2013-11-13 09:35:00,32.41,32.51,32.4,32.51,104200.0,24.4803,24.5559,24.4728,24.5559,104200.0
2013-11-13 09:40:00,32.51,32.58,32.49,32.56,86100.0,24.5559,24.6087,24.5408,24.5936,86100.0
2013-11-13 09:45:00,32.55,32.65,32.55,32.64,79600.0,24.5861,24.6616,24.5861,24.6541,79600.0
2013-11-13 09:50:00,32.65,32.65,32.56,32.59,122400.0,24.6616,24.6616,24.5936,24.6163,122400.0
2013-11-13 09:55:00,32.59,32.68,32.58,32.64,113100.0,24.6163,24.6843,24.6087,24.6541,113100.0
2013-11-13 10:00:00,32.65,32.68,32.62,32.62,73100.0,24.6616,24.6843,24.639,24.639,73100.0
2013-11-13 10:05:00,32.62,32.64,32.55,32.58,56900.0,24.639,24.6541,24.5861,24.6087,56900.0
2013-11-13 10:10:00,32.59,32.63,32.56,32.63,43800.0,24.6163,24.6465,24.5936,24.6465,43800.0
2013-11-13 10:15:00,32.63,32.68,32.63,32.65,76200.0,24.6465,24.6843,24.6465,24.6616,76200.0
2013-11-13 10:20:00,32.65,32.67,32.63,32.67,55100.0,24.6616,24.6767,24.6465,24.6767,55100.0
2013-11-13 10:25:00,32.67,32.71,32.67,32.68,38300.0,24.6767,24.7069,24.6767,24.6843,38300.0
2013-11-13 10:30:00,32.68,32.7,32.65,32.65,34700.0,24.6843,24.6994,24.6616,24.6616,34700.0
2013-11-13 10:35:00,32.65,32.68,32.65,32.65,19100.0,24.6616,24.6843,24.6616,24.6616,19100.0
2013-11-13 10:40:00,32.65,32.68,32.65,32.68,50300.0,24.6616,24.6843,24.6616,24.6843,50300.0
2013-11-13 10:45:00,32.68,32.73,32.66,32.72,78600.0,24.6843,24.722,24.6692,24.7145,78600.0
2013-11-13 10:50:00,32.72,32.73,32.71,32.71,56300.0,24.7145,24.722,24.7069,24.7069,56300.0
2013-11-13 10:55:00,32.72,32.75,32.71,32.74,50800.0,24.7145,24.7371,24.7069,24.7296,50800.0
2013-11-13 11:00:00,32.73,32.73,32.66,32.67,103800.0,24.722,24.722,24.6692,24.6767,103800.0
2013-11-13 11:05:00,32.68,32.68,32.66,32.67,37000.0,24.6843,24.6843,24.6692,24.6767,37000.0
2013-11-13 11:10:00,32.67,32.68,32.64,32.67,114700.0,24.6767,24.6843,24.6541,24.6767,114700.0
2013-11-13 11:15:00,32.67,32.68,32.67,32.67,43100.0,24.6767,24.6843,24.6767,24.6767,43100.0
2013-11-13 11:20:00,32.67,32.7,32.66,32.7,85900.0,24.6767,24.6994,24.6692,24.6994,85900.0
2013-11-13 11:25:00,32.69,32.71,32.68,32.7,30300.0,24.6918,24.7069,24.6843,24.6994,30300.0
2013-11-13 11:30:00,32.7,32.75,32.7,32.75,38800.0,24.6994,24.7371,24.6994,24.7371,38800.0
2013-11-13 11:35:00,32.74,32.79,32.74,32.77,64800.0,24.7296,24.7674,24.7296,24.7523,64800.0
2013-11-13 11:40:00,32.78,32.78,32.74,32.75,56200.0,24.7598,24.7598,24.7296,24.7371,56200.0
2013-11-13 11:45:00,32.76,32.81,32.75,32.78,162400.0,24.7447,24.7825,24.7371,24.7598,162400.0
2013-11-13 11:50:00,32.79,32.8,32.77,32.77,17800.0,24.7674,24.7749,24.7523,24.7523,17800.0
2013-11-13 11:55:00,32.77,32.79,32.77,32.78,48300.0,24.7523,24.7674,24.7523,24.7598,48300.0
2013-11-13 12:00:00,32.78,32.79,32.76,32.77,62800.0,24.7598,24.7674,24.7447,24.7523,62800.0
2013-11-13 12:05:00,32.77,32.78,32.77,32.77,62600.0,24.7523,24.7598,24.7523,24.7523,62600.0
2013-11-13 12:10:00,32.77,32.77,32.73,32.73,12500.0,24.7523,24.7523,24.722,24.722,12500.0
2013-11-13 12:15:00,32.73,32.76,32.73,32.76,18800.0,24.722,24.7447,24.722,24.7447,18800.0
2013-11-13 12:20:00,32.75,32.8,32.75,32.76,70900.0,24.7371,24.7749,24.7371,24.7447,70900.0
2013-11-13 12:25:00,32.77,32.78,32.74,32.74,32100.0,24.7523,24.7598,24.7296,24.7296,32100.0
2013-11-13 12:30:00,32.75,32.75,32.7,32.7,49300.0,24.7371,24.7371,24.6994,24.6994,49300.0
2013-11-13 12:35:00,32.71,32.71,32.68,32.68,30200.0,24.7069,24.7069,24.6843,24.6843,30200.0
2013-11-13 12:40:00,32.69,32.73,32.69,32.71,27800.0,24.6918,24.722,24.6918,24.7069,27800.0
2013-11-13 12:45:00,32.72,32.73,32.71,32.72,18500.0,24.7145,24.722,24.7069,24.7145,18500.0
2013-11-13 12:50:00,32.72,32.73,32.71,32.71,14700.0,24.7145,24.722,24.7069,24.7069,14700.0
2013-11-13 12:55:00,32.71,32.73,32.7,32.72,62000.0,24.7069,24.722,24.6994,24.7145,62000.0
2013-11-13 13:00:00,32.72,32.74,32.7,32.72,136700.0,24.7145,24.7296,24.6994,24.7145,136700.0
2013-11-13 13:05:00,32.72,32.73,32.71,32.71,36800.0,24.7145,24.722,24.7069,24.7069,36800.0
2013-11-13 13:10:00,32.71,32.73,32.7,32.71,49600.0,24.7069,24.722,24.6994,24.7069,49600.0
2013-11-13 13:15:00,32.72,32.79,32.71,32.78,68000.0,24.7145,24.7674,24.7069,24.7598,68000.0
2013-11-13 13:20:00,32.78,32.81,32.78,32.8,68400.0,24.7598,24.7825,24.7598,24.7749,68400.0
2013-11-13 13:25:00,32.8,32.84,32.8,32.83,34000.0,24.7749,24.8051,24.7749,24.7976,34000.0
2013-11-13 13:30:00,32.83,32.87,32.82,32.85,67000.0,24.7976,24.8278,24.79,24.8127,67000.0
2013-11-13 13:35:00,32.85,32.89,32.85,32.88,106300.0,24.8127,24.8429,24.8127,24.8353,106300.0
2013-11-13 13:40:00,32.89,32.9,32.88,32.89,40500.0,24.8429,24.8504,24.8353,24.8429,40500.0
2013-11-13 13:45:00,32.89,32.96,32.89,32.95,36200.0,24.8429,24.8958,24.8429,24.8882,36200.0
2013-11-13 13:50:00,32.95,32.95,32.93,32.93,17100.0,24.8882,24.8882,24.8731,24.8731,17100.0
2013-11-13 13:55:00,32.93,32.93,32.89,32.9,18100.0,24.8731,24.8731,24.8429,24.8504,18100.0
2013-11-13 14:00:00,32.9,32.91,32.86,32.87,35700.0,24.8504,24.858,24.8202,24.8278,35700.0
2013-11-13 14:05:00,32.88,32.9,32.86,32.9,61900.0,24.8353,24.8504,24.8202,24.8504,61900.0
2013-11-13 14:10:00,32.89,32.91,32.89,32.9,17400.0,24.8429,24.858,24.8429,24.8504,17400.0
2013-11-13 14:15:00,32.9,32.94,32.9,32.93,48100.0,24.8504,24.8807,24.8504,24.8731,48100.0
2013-11-13 14:20:00,32.94,32.94,32.93,32.93,10800.0,24.8807,24.8807,24.8731,24.8731,10800.0
2013-11-13 14:25:00,32.94,32.97,32.93,32.95,41000.0,24.8807,24.9033,24.8731,24.8882,41000.0
2013-11-13 14:30:00,32.94,32.95,32.93,32.95,35400.0,24.8807,24.8882,24.8731,24.8882,35400.0
2013-11-13 14:35:00,32.95,32.98,32.94,32.94,91600.0,24.8882,24.9109,24.8807,24.8807,91600.0
2013-11-13 14:40:00,32.94,32.98,32.94,32.98,76300.0,24.8807,24.9109,24.8807,24.9109,76300.0
2013-11-13 14:45:00,32.98,32.98,32.96,32.97,28800.0,24.9109,24.9109,24.8958,24.9033,28800.0
2013-11-13 14:50:00,32.96,32.97,32.94,32.95,46500.0,24.8958,24.9033,24.8807,24.8882,46500.0
2013-11-13 14:55:00,32.95,32.96,32.93,32.93,18800.0,24.8882,24.8958,24.8731,24.8731,18800.0
2013-11-13 15:00:00,32.93,32.94,32.9,32.91,17500.0,24.8731,24.8807,24.8504,24.858,17500.0
2013-11-13 15:05:00,32.9,32.91,32.89,32.89,12500.0,24.8504,24.858,24.8429,24.8429,12500.0
2013-11-13 15:10:00,32.89,32.92,32.89,32.91,43800.0,24.8429,24.8656,24.8429,24.858,43800.0
2013-11-13 15:15:00,32.9,32.9,32.87,32.89,75000.0,24.8504,24.8504,24.8278,24.8429,75000.0
2013-11-13 15:20:00,32.88,32.92,32.88,32.92,25000.0,24.8353,24.8656,24.8353,24.8656,25000.0
2013-11-13 15:25:00,32.92,32.93,32.89,32.89,30100.0,24.8656,24.8731,24.8429,24.8429,30100.0
2013-11-13 15:30:00,32.9,32.91,32.88,32.9,32800.0,24.8504,24.858,24.8353,24.8504,32800.0
2013-11-13 15:35:00,32.91,32.93,32.88,32.91,56800.0,24.858,24.8731,24.8353,24.858,56800.0
2013-11-13 15:40:00,32.92,32.95,32.92,32.93,52900.0,24.8656,24.8882,24.8656,24.8731,52900.0
2013-11-13 15:45:00,32.94,32.99,32.94,32.98,118900.0,24.8807,24.9184,24.8807,24.9109,118900.0
2013-11-13 15:50:00,32.98,32.99,32.96,32.98,82200.0,24.9109,24.9184,24.8958,24.9109,82200.0
2013-11-13 15:55:00,32.98,33.0,32.98,32.99,238400.0,24.9109,24.926,24.9109,24.9184,238400.0
2013-11-14 09:30:00,33.15,33.29,33.07,33.23,119700.0,25.0393,25.145,24.9789,25.0997,119700.0
2013-11-14 09:35:00,33.25,33.32,33.22,33.29,52700.0,25.1148,25.1677,25.0922,25.145,52700.0
2013-11-14 09:40:00,33.29,33.29,33.09,33.1,81200.0,25.145,25.145,24.994,25.0015,81200.0
2013-11-14 09:45:00,33.09,33.14,33.06,33.13,68000.0,24.994,25.0317,24.9713,25.0242,68000.0
2013-11-14 09:50:00,33.13,33.16,33.07,33.12,45300.0,25.0242,25.0468,24.9789,25.0166,45300.0
2013-11-14 09:55:00,33.12,33.18,33.12,33.16,27600.0,25.0166,25.0619,25.0166,25.0468,27600.0
2013-11-14 10:00:00,33.17,33.17,33.05,33.08,30700.0,25.0544,25.0544,24.9637,24.9864,30700.0
2013-11-14 10:05:00,33.09,33.09,33.01,33.01,22200.0,24.994,24.994,24.9335,24.9335,22200.0
2013-11-14 10:10:00,33.01,33.06,32.98,33.06,19200.0,24.9335,24.9713,24.9109,24.9713,19200.0
2013-11-14 10:15:00,33.05,33.06,32.97,32.98,22700.0,24.9637,24.9713,24.9033,24.9109,22700.0
2013-11-14 10:20:00,32.97,32.98,32.9,32.91,42200.0,24.9033,24.9109,24.8504,24.858,42200.0
2013-11-14 10:25:00,32.9,32.97,32.9,32.92,43600.0,24.8504,24.9033,24.8504,24.8656,43600.0
2013-11-14 10:30:00,32.92,32.97,32.9,32.96,33500.0,24.8656,24.9033,24.8504,24.8958,33500.0
2013-11-14 10:35:00,32.96,32.99,32.94,32.98,23700.0,24.8958,24.9184,24.8807,24.9109,23700.0
2013-11-14 10:40:00,32.97,32.99,32.97,32.99,12900.0,24.9033,24.9184,24.9033,24.9184,12900.0
2013-11-14 10:45:00,32.99,33.05,32.98,33.01,41000.0,24.9184,24.9637,24.9109,24.9335,41000.0
2013-11-14 10:50:00,33.01,33.02,32.96,32.96,63800.0,24.9335,24.9411,24.8958,24.8958,63800.0
2013-11-14 10:55:00,32.96,32.96,32.92,32.95,69000.0,24.8958,24.8958,24.8656,24.8882,69000.0
2013-11-14 11:00:00,32.94,32.95,32.92,32.95,51500.0,24.8807,24.8882,24.8656,24.8882,51500.0
2013-11-14 11:05:00,32.95,32.97,32.94,32.94,42100.0,24.8882,24.9033,24.8807,24.8807,42100.0
2013-11-14 11:10:00,32.94,32.99,32.94,32.98,88100.0,24.8807,24.9184,24.8807,24.9109,88100.0
2013-11-14 11:15:00,32.98,33.05,32.97,33.04,58400.0,24.9109,24.9637,24.9033,24.9562,58400.0
2013-11-14 11:20:00,33.05,33.11,33.04,33.09,47900.0,24.9637,25.0091,24.9562,24.994,47900.0
2013-11-14 11:25:00,33.09,33.11,33.05,33.06,49100.0,24.994,25.0091,24.9637,24.9713,49100.0
2013-11-14 11:30:00,33.05,33.07,33.02,33.05,54900.0,24.9637,24.9789,24.9411,24.9637,54900.0
2013-11-14 11:35:00,33.04,33.05,33.01,33.02,20200.0,24.9562,24.9637,24.9335,24.9411,20200.0
2013-11-14 11:40:00,33.02,33.02,32.99,33.0,38900.0,24.9411,24.9411,24.9184,24.926,38900.0
2013-11-14 11:45:00,33.0,33.06,32.99,33.03,37600.0,24.926,24.9713,24.9184,24.9486,37600.0
2013-11-14 11:50:00,33.03,33.04,33.01,33.02,29000.0,24.9486,24.9562,24.9335,24.9411,29000.0
2013-11-14 11:55:00,33.02,33.08,33.02,33.04,26800.0,24.9411,24.9864,24.9411,24.9562,26800.0
2013-11-14 12:00:00,33.04,33.06,33.01,33.01,18600.0,24.9562,24.9713,24.9335,24.9335,18600.0
2013-11-14 12:05:00,33.02,33.11,33.01,33.08,56800.0,24.9411,25.0091,24.9335,24.9864,56800.0
2013-11-14 12:10:00,33.09,33.15,33.09,33.13,42500.0,24.994,25.0393,24.994,25.0242,42500.0
2013-11-14 12:15:00,33.14,33.14,33.09,33.09,20300.0,25.0317,25.0317,24.994,24.994,20300.0
2013-11-14 12:20:00,33.09,33.1,33.08,33.09,15900.0,24.994,25.0015,24.9864,24.994,15900.0
2013-11-14 12:25:00,33.08,33.09,33.08,33.09,6300.0,24.9864,24.994,24.9864,24.994,6300.0
2013-11-14 12:30:00,33.08,33.11,33.08,33.09,26600.0,24.9864,25.0091,24.9864,24.994,26600.0
2013-11-14 12:35:00,33.09,33.1,33.08,33.08,16000.0,24.994,25.0015,24.9864,24.9864,16000.0
2013-11-14 12:40:00,33.09,33.09,33.07,33.08,17500.0,24.994,24.994,24.9789,24.9864,17500.0
2013-11-14 12:45:00,33.07,33.08,33.06,33.08,21700.0,24.9789,24.9864,24.9713,24.9864,21700.0
2013-11-14 12:50:00,33.08,33.09,33.07,33.08,8800.0,24.9864,24.994,24.9789,24.9864,8800.0
2013-11-14 12:55:00,33.09,33.1,33.03,33.04,25000.0,24.994,25.0015,24.9486,24.9562,25000.0
2013-11-14 13:00:00,33.03,33.09,33.03,33.09,32100.0,24.9486,24.994,24.9486,24.994,32100.0
2013-11-14 13:05:00,33.09,33.09,33.04,33.05,20100.0,24.994,24.994,24.9562,24.9637,20100.0
2013-11-14 13:10:00,33.05,33.06,33.04,33.04,10800.0,24.9637,24.9713,24.9562,24.9562,10800.0
2013-11-14 13:15:00,33.05,33.08,33.02,33.06,30700.0,24.9637,24.9864,24.9411,24.9713,30700.0
2013-11-14 13:20:00,33.07,33.07,33.05,33.05,12000.0,24.9789,24.9789,24.9637,24.9637,12000.0
2013-11-14 13:25:00,33.06,33.06,33.04,33.05,9700.0,24.9713,24.9713,24.9562,24.9637,9700.0
2013-11-14 13:30:00,33.05,33.06,33.05,33.05,10800.0,24.9637,24.9713,24.9637,24.9637,10800.0
2013-11-14 13:35:00,33.05,33.05,33.04,33.05,7400.0,24.9637,24.9637,24.9562,24.9637,7400.0
2013-11-14 13:40:00,33.05,33.05,33.03,33.03,8700.0,24.9637,24.9637,24.9486,24.9486,8700.0
2013-11-14 13:45:00,33.04,33.05,33.03,33.05,7100.0,24.9562,24.9637,24.9486,24.9637,7100.0
2013-11-14 13:50:00,33.05,33.05,33.02,33.04,20700.0,24.9637,24.9637,24.9411,24.9562,20700.0
2013-11-14 13:55:00,33.05,33.05,33.02,33.05,14700.0,24.9637,24.9637,24.9411,24.9637,14700.0
2013-11-14 14:00:00,33.04,33.05,33.02,33.05,34600.0,24.9562,24.9637,24.9411,24.9637,34600.0
2013-11-14 14:05:00,33.04,33.06,33.03,33.04,22300.0,24.9562,24.9713,24.9486,24.9562,22300.0
2013-11-14 14:10:00,33.05,33.05,33.03,33.03,10800.0,24.9637,24.9637,24.9486,24.9486,10800.0
2013-11-14 14:15:00,33.04,33.06,33.03,33.05,28700.0,24.9562,24.9713,24.9486,24.9637,28700.0
2013-11-14 14:20:00,33.06,33.07,33.03,33.05,41600.0,24.9713,24.9789,24.9486,24.9637,41600.0
2013-11-14 14:25:00,33.06,33.07,33.06,33.07,5800.0,24.9713,24.9789,24.9713,24.9789,5800.0
2013-11-14 14:30:00,33.07,33.07,33.03,33.06,63400.0,24.9789,24.9789,24.9486,24.9713,63400.0
2013-11-14 14:35:00,33.06,33.06,33.02,33.04,60700.0,24.9713,24.9713,24.9411,24.9562,60700.0
2013-11-14 14:40:00,33.04,33.05,33.02,33.05,18800.0,24.9562,24.9637,24.9411,24.9637,18800.0
2013-11-14 14:45:00,33.04,33.06,33.03,33.04,22700.0,24.9562,24.9713,24.9486,24.9562,22700.0
2013-11-14 14:50:00,33.05,33.05,33.02,33.03,40400.0,24.9637,24.9637,24.9411,24.9486,40400.0
2013-11-14 14:55:00,33.03,33.07,33.03,33.07,46900.0,24.9486,24.9789,24.9486,24.9789,46900.0
2013-11-14 15:00:00,33.07,33.08,33.05,33.05,23900.0,24.9789,24.9864,24.9637,24.9637,23900.0
2013-11-14 15:05:00,33.06,33.09,33.05,33.07,40900.0,24.9713,24.994,24.9637,24.9789,40900.0
2013-11-14 15:10:00,33.08,33.11,33.07,33.09,61500.0,24.9864,25.0091,24.9789,24.994,61500.0
2013-11-14 15:15:00,33.08,33.08,33.04,33.05,58200.0,24.9864,24.9864,24.9562,24.9637,58200.0
2013-11-14 15:20:00,33.05,33.07,33.04,33.07,38600.0,24.9637,24.9789,24.9562,24.9789,38600.0
2013-11-14 15:25:00,33.07,33.11,33.05,33.1,118900.0,24.9789,25.0091,24.9637,25.0015,118900.0
2013-11-14 15:30:00,33.1,33.13,33.09,33.12,154200.0,25.0015,25.0242,24.994,25.0166,154200.0
2013-11-14 15:35:00,33.12,33.12,33.1,33.11,27100.0,25.0166,25.0166,25.0015,25.0091,27100.0
2013-11-14 15:40:00,33.11,33.14,33.1,33.12,74200.0,25.0091,25.0317,25.0015,25.0166,74200.0
2013-11-14 15:45:00,33.12,33.12,33.09,33.1,99400.0,25.0166,25.0166,24.994,25.0015,99400.0
2013-11-14 15:50:00,33.11,33.11,33.1,33.11,66800.0,25.0091,25.0091,25.0015,25.0091,66800.0
2013-11-14 15:55:00,33.11,33.14,33.1,33.13,256000.0,25.0091,25.0317,25.0015,25.0242,256000.0
2013-11-15 09:30:00,33.12,33.22,33.09,33.21,475900.0,25.0166,25.0922,24.994,25.0846,475900.0
2013-11-15 09:35:00,33.21,33.22,33.13,33.14,37400.0,25.0846,25.0922,25.0242,25.0317,37400.0
2013-11-15 09:40:00,33.13,33.16,33.09,33.11,47800.0,25.0242,25.0468,24.994,25.0091,47800.0
2013-11-15 09:45:00,33.1,33.21,33.1,33.19,42500.0,25.0015,25.0846,25.0015,25.0695,42500.0
2013-11-15 09:50:00,33.19,33.22,33.18,33.22,20400.0,25.0695,25.0922,25.0619,25.0922,20400.0
2013-11-15 09:55:00,33.22,33.25,33.2,33.24,39800.0,25.0922,25.1148,25.077,25.1073,39800.0
2013-11-15 10:00:00,33.25,33.25,33.21,33.23,39400.0,25.1148,25.1148,25.0846,25.0997,39400.0
2013-11-15 10:05:00,33.23,33.28,33.23,33.28,64800.0,25.0997,25.1375,25.0997,25.1375,64800.0
2013-11-15 10:10:00,33.27,33.31,33.26,33.28,51000.0,25.1299,25.1601,25.1224,25.1375,51000.0
2013-11-15 10:15:00,33.29,33.29,33.23,33.26,27900.0,25.145,25.145,25.0997,25.1224,27900.0
2013-11-15 10:20:00,33.26,33.29,33.23,33.28,125000.0,25.1224,25.145,25.0997,25.1375,125000.0
2013-11-15 10:25:00,33.29,33.32,33.28,33.3,44500.0,25.145,25.1677,25.1375,25.1526,44500.0
2013-11-15 10:30:00,33.29,33.34,33.29,33.32,44500.0,25.145,25.1828,25.145,25.1677,44500.0
2013-11-15 10:35:00,33.32,33.34,33.29,33.34,55000.0,25.1677,25.1828,25.145,25.1828,55000.0
2013-11-15 10:40:00,33.34,33.36,33.34,33.36,46900.0,25.1828,25.1979,25.1828,25.1979,46900.0
2013-11-15 10:45:00,33.36,33.36,33.33,33.35,41900.0,25.1979,25.1979,25.1752,25.1903,41900.0
2013-11-15 10:50:00,33.34,33.35,33.34,33.35,24600.0,25.1828,25.1903,25.1828,25.1903,24600.0
2013-11-15 10:55:00,33.35,33.36,33.34,33.36,20400.0,25.1903,25.1979,25.1828,25.1979,20400.0
2013-11-15 11:00:00,33.35,33.4,33.35,33.38,55300.0,25.1903,25.2281,25.1903,25.213,55300.0
2013-11-15 11:05:00,33.38,33.39,33.36,33.38,37400.0,25.213,25.2206,25.1979,25.213,37400.0
2013-11-15 11:10:00,33.37,33.4,33.37,33.38,21000.0,25.2055,25.2281,25.2055,25.213,21000.0
2013-11-15 11:15:00,33.39,33.39,33.36,33.37,63500.0,25.2206,25.2206,25.1979,25.2055,63500.0
2013-11-15 11:20:00,33.37,33.37,33.35,33.36,11200.0,25.2055,25.2055,25.1903,25.1979,11200.0
2013-11-15 11:25:00,33.36,33.36,33.33,33.34,67500.0,25.1979,25.1979,25.1752,25.1828,67500.0
2013-11-15 11:30:00,33.34,33.34,33.33,33.33,19900.0,25.1828,25.1828,25.1752,25.1752,19900.0
2013-11-15 11:35:00,33.34,33.35,33.32,33.33,60700.0,25.1828,25.1903,25.1677,25.1752,60700.0
2013-11-15 11:40:00,33.32,33.34,33.3,33.34,61100.0,25.1677,25.1828,25.1526,25.1828,61100.0
2013-11-15 11:45:00,33.33,33.34,33.33,33.33,33100.0,25.1752,25.1828,25.1752,25.1752,33100.0
2013-11-15 11:50:00,33.33,33.34,33.29,33.3,69800.0,25.1752,25.1828,25.145,25.1526,69800.0
2013-11-15 11:55:00,33.3,33.32,33.3,33.32,17900.0,25.1526,25.1677,25.1526,25.1677,17900.0
2013-11-15 12:00:00,33.31,33.32,33.3,33.3,22900.0,25.1601,25.1677,25.1526,25.1526,22900.0
2013-11-15 12:05:00,33.3,33.33,33.29,33.33,22700.0,25.1526,25.1752,25.145,25.1752,22700.0
2013-11-15 12:10:00,33.33,33.35,33.32,33.35,24000.0,25.1752,25.1903,25.1677,25.1903,24000.0
2013-11-15 12:15:00,33.35,33.35,33.33,33.34,17000.0,25.1903,25.1903,25.1752,25.1828,17000.0
2013-11-15 12:20:00,33.34,33.34,33.32,33.33,27600.0,25.1828,25.1828,25.1677,25.1752,27600.0
2013-11-15 12:25:00,33.33,33.33,33.3,33.3,19600.0,25.1752,25.1752,25.1526,25.1526,19600.0
2013-11-15 12:30:00,33.3,33.36,33.3,33.34,58900.0,25.1526,25.1979,25.1526,25.1828,58900.0
2013-11-15 12:35:00,33.34,33.35,33.33,33.34,15100.0,25.1828,25.1903,25.1752,25.1828,15100.0
2013-11-15 12:40:00,33.33,33.35,33.33,33.35,22700.0,25.1752,25.1903,25.1752,25.1903,22700.0
2013-11-15 12:45:00,33.34,33.34,33.32,33.34,33500.0,25.1828,25.1828,25.1677,25.1828,33500.0
2013-11-15 12:50:00,33.34,33.36,33.32,33.34,41500.0,25.1828,25.1979,25.1677,25.1828,41500.0
2013-11-15 12:55:00,33.34,33.36,33.33,33.33,28800.0,25.1828,25.1979,25.1752,25.1752,28800.0
2013-11-15 13:00:00,33.32,33.37,33.32,33.37,58900.0,25.1677,25.2055,25.1677,25.2055,58900.0
2013-11-15 13:05:00,33.36,33.37,33.36,33.36,12900.0,25.1979,25.2055,25.1979,25.1979,12900.0
2013-11-15 13:10:00,33.36,33.37,33.35,33.36,21200.0,25.1979,25.2055,25.1903,25.1979,21200.0
2013-11-15 13:15:00,33.36,33.37,33.34,33.37,55600.0,25.1979,25.2055,25.1828,25.2055,55600.0
2013-11-15 13:20:00,33.36,33.37,33.35,33.36,30300.0,25.1979,25.2055,25.1903,25.1979,30300.0
2013-11-15 13:25:00,33.36,33.37,33.35,33.36,25800.0,25.1979,25.2055,25.1903,25.1979,25800.0
2013-11-15 13:30:00,33.36,33.36,33.34,33.34,22500.0,25.1979,25.1979,25.1828,25.1828,22500.0
2013-11-15 13:35:00,33.34,33.36,33.34,33.36,24700.0,25.1828,25.1979,25.1828,25.1979,24700.0
2013-11-15 13:40:00,33.36,33.36,33.34,33.34,17600.0,25.1979,25.1979,25.1828,25.1828,17600.0
2013-11-15 13:45:00,33.34,33.35,33.34,33.34,10700.0,25.1828,25.1903,25.1828,25.1828,10700.0
2013-11-15 13:50:00,33.34,33.35,33.34,33.34,14600.0,25.1828,25.1903,25.1828,25.1828,14600.0
2013-11-15 13:55:00,33.34,33.36,33.33,33.34,25600.0,25.1828,25.1979,25.1752,25.1828,25600.0
2013-11-15 14:00:00,33.34,33.35,33.33,33.35,28100.0,25.1828,25.1903,25.1752,25.1903,28100.0
2013-11-15 14:05:00,33.35,33.36,33.35,33.36,14200.0,25.1903,25.1979,25.1903,25.1979,14200.0
2013-11-15 14:10:00,33.36,33.38,33.35,33.38,18900.0,25.1979,25.213,25.1903,25.213,18900.0
2013-11-15 14:15:00,33.38,33.38,33.36,33.37,17500.0,25.213,25.213,25.1979,25.2055,17500.0
2013-11-15 14:20:00,33.37,33.38,33.35,33.38,36400.0,25.2055,25.213,25.1903,25.213,36400.0
2013-11-15 14:25:00,33.38,33.4,33.37,33.4,30200.0,25.213,25.2281,25.2055,25.2281,30200.0
2013-11-15 14:30:00,33.39,33.4,33.39,33.4,19900.0,25.2206,25.2281,25.2206,25.2281,19900.0
2013-11-15 14:35:00,33.4,33.4,33.39,33.39,12900.0,25.2281,25.2281,25.2206,25.2206,12900.0
2013-11-15 14:40:00,33.4,33.4,33.38,33.38,29400.0,25.2281,25.2281,25.213,25.213,29400.0
2013-11-15 14:45:00,33.38,33.39,33.37,33.38,26200.0,25.213,25.2206,25.2055,25.213,26200.0
2013-11-15 14:50:00,33.38,33.38,33.37,33.38,18600.0,25.213,25.213,25.2055,25.213,18600.0
2013-11-15 14:55:00,33.38,33.39,33.37,33.39,38200.0,25.213,25.2206,25.2055,25.2206,38200.0
2013-11-15 15:00:00,33.39,33.42,33.39,33.41,39800.0,25.2206,25.2432,25.2206,25.2357,39800.0
2013-11-15 15:05:00,33.41,33.44,33.4,33.43,47400.0,25.2357,25.2583,25.2281,25.2508,47400.0
2013-11-15 15:10:00,33.43,33.43,33.4,33.41,35000.0,25.2508,25.2508,25.2281,25.2357,35000.0
2013-11-15 15:15:00,33.41,33.43,33.4,33.43,47300.0,25.2357,25.2508,25.2281,25.2508,47300.0
2013-11-15 15:20:00,33.43,33.44,33.42,33.42,48400.0,25.2508,25.2583,25.2432,25.2432,48400.0
2013-11-15 15:25:00,33.41,33.44,33.41,33.44,41200.0,25.2357,25.2583,25.2357,25.2583,41200.0
2013-11-15 15:30:00,33.43,33.45,33.43,33.45,59000.0,25.2508,25.2659,25.2508,25.2659,59000.0
2013-11-15 15:35:00,33.45,33.48,33.44,33.45,74300.0,25.2659,25.2885,25.2583,25.2659,74300.0
2013-11-15 15:40:00,33.45,33.46,33.44,33.45,53700.0,25.2659,25.2734,25.2583,25.2659,53700.0
2013-11-15 15:45:00,33.45,33.46,33.41,33.41,115500.0,25.2659,25.2734,25.2357,25.2357,115500.0
2013-11-15 15:50:00,33.41,33.42,33.4,33.4,63600.0,25.2357,25.2432,25.2281,25.2281,63600.0
2013-11-15 15:55:00,33.41,33.43,33.4,33.43,149400.0,25.2357,25.2508,25.2281,25.2508,149400.0
2013-11-18 09:30:00,33.47,33.51,33.42,33.47,118000.0,25.281,25.3112,25.2432,25.281,118000.0
2013-11-18 09:35:00,33.47,33.48,33.42,33.44,44600.0,25.281,25.2885,25.2432,25.2583,44600.0
2013-11-18 09:40:00,33.44,33.44,33.33,33.33,36500.0,25.2583,25.2583,25.1752,25.1752,36500.0
2013-11-18 09:45:00,33.34,33.34,33.25,33.25,49300.0,25.1828,25.1828,25.1148,25.1148,49300.0
2013-11-18 09:50:00,33.25,33.31,33.25,33.27,27100.0,25.1148,25.1601,25.1148,25.1299,27100.0
2013-11-18 09:55:00,33.27,33.28,33.19,33.19,55400.0,25.1299,25.1375,25.0695,25.0695,55400.0
2013-11-18 10:00:00,33.19,33.2,33.16,33.19,76500.0,25.0695,25.077,25.0468,25.0695,76500.0
2013-11-18 10:05:00,33.18,33.26,33.16,33.25,25800.0,25.0619,25.1224,25.0468,25.1148,25800.0
2013-11-18 10:10:00,33.26,33.26,33.18,33.21,99000.0,25.1224,25.1224,25.0619,25.0846,99000.0
2013-11-18 10:15:00,33.21,33.25,33.21,33.25,18500.0,25.0846,25.1148,25.0846,25.1148,18500.0
2013-11-18 10:20:00,33.24,33.28,33.22,33.25,43300.0,25.1073,25.1375,25.0922,25.1148,43300.0
2013-11-18 10:25:00,33.24,33.28,33.24,33.28,36100.0,25.1073,25.1375,25.1073,25.1375,36100.0
2013-11-18 10:30:00,33.28,33.35,33.28,33.33,57800.0,25.1375,25.1903,25.1375,25.1752,57800.0
2013-11-18 10:35:00,33.34,33.37,33.33,33.35,36000.0,25.1828,25.2055,25.1752,25.1903,36000.0
2013-11-18 10:40:00,33.36,33.38,33.35,33.36,50200.0,25.1979,25.213,25.1903,25.1979,50200.0
2013-11-18 10:45:00,33.36,33.39,33.35,33.38,34000.0,25.1979,25.2206,25.1903,25.213,34000.0
2013-11-18 10:50:00,33.39,33.41,33.38,33.38,25400.0,25.2206,25.2357,25.213,25.213,25400.0
2013-11-18 10:55:00,33.38,33.41,33.38,33.41,39800.0,25.213,25.2357,25.213,25.2357,39800.0
2013-11-18 11:00:00,33.41,33.46,33.4,33.42,76700.0,25.2357,25.2734,25.2281,25.2432,76700.0
2013-11-18 11:05:00,33.42,33.48,33.4,33.47,80700.0,25.2432,25.2885,25.2281,25.281,80700.0
2013-11-18 11:10:00,33.47,33.49,33.46,33.47,54400.0,25.281,25.2961,25.2734,25.281,54400.0
2013-11-18 11:15:00,33.47,33.48,33.46,33.47,32700.0,25.281,25.2885,25.2734,25.281,32700.0
2013-11-18 11:20:00,33.48,33.48,33.46,33.47,25700.0,25.2885,25.2885,25.2734,25.281,25700.0
2013-11-18 11:25:00,33.48,33.48,33.46,33.47,11900.0,25.2885,25.2885,25.2734,25.281,11900.0
2013-11-18 11:30:00,33.46,33.48,33.43,33.43,26100.0,25.2734,25.2885,25.2508,25.2508,26100.0
2013-11-18 11:35:00,33.43,33.44,33.42,33.42,20000.0,25.2508,25.2583,25.2432,25.2432,20000.0
2013-11-18 11:40:00,33.41,33.45,33.41,33.43,26100.0,25.2357,25.2659,25.2357,25.2508,26100.0
2013-11-18 11:45:00,33.43,33.44,33.37,33.4,76200.0,25.2508,25.2583,25.2055,25.2281,76200.0
2013-11-18 11:50:00,33.39,33.42,33.39,33.4,41700.0,25.2206,25.2432,25.2206,25.2281,41700.0
2013-11-18 11:55:00,33.41,33.41,33.4,33.41,10600.0,25.2357,25.2357,25.2281,25.2357,10600.0
2013-11-18 12:00:00,33.41,33.43,33.41,33.42,23100.0,25.2357,25.2508,25.2357,25.2432,23100.0
2013-11-18 12:05:00,33.42,33.43,33.4,33.4,53200.0,25.2432,25.2508,25.2281,25.2281,53200.0
2013-11-18 12:10:00,33.4,33.42,33.39,33.41,33900.0,25.2281,25.2432,25.2206,25.2357,33900.0
2013-11-18 12:15:00,33.42,33.42,33.4,33.4,9300.0,25.2432,25.2432,25.2281,25.2281,9300.0
2013-11-18 12:20:00,33.41,33.41,33.39,33.39,14900.0,25.2357,25.2357,25.2206,25.2206,14900.0
2013-11-18 12:25:00,33.39,33.4,33.38,33.38,17700.0,25.2206,25.2281,25.213,25.213,17700.0
2013-11-18 12:30:00,33.39,33.4,33.38,33.4,19100.0,25.2206,25.2281,25.213,25.2281,19100.0
2013-11-18 12:35:00,33.39,33.4,33.37,33.37,21800.0,25.2206,25.2281,25.2055,25.2055,21800.0
2013-11-18 12:40:00,33.38,33.38,33.36,33.37,16200.0,25.213,25.213,25.1979,25.2055,16200.0
2013-11-18 12:45:00,33.36,33.36,33.33,33.35,23000.0,25.1979,25.1979,25.1752,25.1903,23000.0
2013-11-18 12:50:00,33.35,33.35,33.33,33.33,25700.0,25.1903,25.1903,25.1752,25.1752,25700.0
2013-11-18 12:55:00,33.33,33.34,33.33,33.34,6400.0,25.1752,25.1828,25.1752,25.1828,6400.0
2013-11-18 13:00:00,33.34,33.35,33.33,33.35,14600.0,25.1828,25.1903,25.1752,25.1903,14600.0
2013-11-18 13:05:00,33.36,33.36,33.34,33.34,15000.0,25.1979,25.1979,25.1828,25.1828,15000.0
2013-11-18 13:10:00,33.35,33.37,33.34,33.34,47100.0,25.1903,25.2055,25.1828,25.1828,47100.0
2013-11-18 13:15:00,33.35,33.36,33.34,33.34,20600.0,25.1903,25.1979,25.1828,25.1828,20600.0
2013-11-18 13:20:00,33.34,33.36,33.34,33.36,14800.0,25.1828,25.1979,25.1828,25.1979,14800.0
2013-11-18 13:25:00,33.36,33.36,33.35,33.36,4600.0,25.1979,25.1979,25.1903,25.1979,4600.0
2013-11-18 13:30:00,33.36,33.37,33.35,33.36,13500.0,25.1979,25.2055,25.1903,25.1979,13500.0
2013-11-18 13:35:00,33.37,33.37,33.36,33.37,5400.0,25.2055,25.2055,25.1979,25.2055,5400.0
2013-11-18 13:40:00,33.37,33.37,33.34,33.34,31400.0,25.2055,25.2055,25.1828,25.1828,31400.0
2013-11-18 13:45:00,33.34,33.36,33.34,33.35,22300.0,25.1828,25.1979,25.1828,25.1903,22300.0
2013-11-18 13:50:00,33.35,33.36,33.35,33.36,9900.0,25.1903,25.1979,25.1903,25.1979,9900.0
2013-11-18 13:55:00,33.36,33.37,33.35,33.37,21900.0,25.1979,25.2055,25.1903,25.2055,21900.0
2013-11-18 14:00:00,33.37,33.37,33.36,33.37,12000.0,25.2055,25.2055,25.1979,25.2055,12000.0
2013-11-18 14:05:00,33.36,33.37,33.36,33.36,17100.0,25.1979,25.2055,25.1979,25.1979,17100.0
2013-11-18 14:10:00,33.36,33.37,33.36,33.37,11800.0,25.1979,25.2055,25.1979,25.2055,11800.0
2013-11-18 14:15:00,33.37,33.37,33.36,33.37,13100.0,25.2055,25.2055,25.1979,25.2055,13100.0
2013-11-18 14:20:00,33.36,33.37,33.36,33.36,6000.0,25.1979,25.2055,25.1979,25.1979,6000.0
2013-11-18 14:25:00,33.36,33.38,33.36,33.37,32400.0,25.1979,25.213,25.1979,25.2055,32400.0
2013-11-18 14:30:00,33.38,33.38,33.37,33.37,18300.0,25.213,25.213,25.2055,25.2055,18300.0
2013-11-18 14:35:00,33.38,33.38,33.35,33.36,31600.0,25.213,25.213,25.1903,25.1979,31600.0
2013-11-18 14:40:00,33.35,33.35,33.28,33.28,53600.0,25.1903,25.1903,25.1375,25.1375,53600.0
2013-11-18 14:45:00,33.28,33.28,33.22,33.23,27700.0,25.1375,25.1375,25.0922,25.0997,27700.0
2013-11-18 14:50:00,33.22,33.23,33.21,33.23,35300.0,25.0922,25.0997,25.0846,25.0997,35300.0
2013-11-18 14:55:00,33.23,33.35,33.22,33.22,59900.0,25.0997,25.1903,25.0922,25.0922,59900.0
2013-11-18 15:00:00,33.22,33.23,33.2,33.22,33300.0,25.0922,25.0997,25.077,25.0922,33300.0
2013-11-18 15:05:00,33.22,33.23,33.19,33.19,32100.0,25.0922,25.0997,25.0695,25.0695,32100.0
2013-11-18 15:10:00,33.18,33.19,33.12,33.13,67400.0,25.0619,25.0695,25.0166,25.0242,67400.0
2013-11-18 15:15:00,33.14,33.18,33.12,33.16,54300.0,25.0317,25.0619,25.0166,25.0468,54300.0
2013-11-18 15:20:00,33.16,33.17,33.11,33.11,51100.0,25.0468,25.0544,25.0091,25.0091,51100.0
2013-11-18 15:25:00,33.11,33.11,33.05,33.09,104200.0,25.0091,25.0091,24.9637,24.994,104200.0
2013-11-18 15:30:00,33.1,33.1,33.04,33.08,97400.0,25.0015,25.0015,24.9562,24.9864,97400.0
2013-11-18 15:35:00,33.08,33.11,33.06,33.09,69000.0,24.9864,25.0091,24.9713,24.994,69000.0
2013-11-18 15:40:00,33.1,33.1,33.07,33.1,67700.0,25.0015,25.0015,24.9789,25.0015,67700.0
2013-11-18 15:45:00,33.1,33.1,33.05,33.08,104100.0,25.0015,25.0015,24.9637,24.9864,104100.0
2013-11-18 15:50:00,33.07,33.11,33.06,33.06,71900.0,24.9789,25.0091,24.9713,24.9713,71900.0
2013-11-18 15:55:00,33.06,33.14,33.06,33.14,205100.0,24.9713,25.0317,24.9713,25.0317,205100.0
2013-11-19 09:30:00,33.08,33.32,33.04,33.28,137600.0,24.9864,25.1677,24.9562,25.1375,137600.0
2013-11-19 09:35:00,33.27,33.27,33.18,33.18,89400.0,25.1299,25.1299,25.0619,25.0619,89400.0
2013-11-19 09:40:00,33.17,33.32,33.17,33.26,102400.0,25.0544,25.1677,25.0544,25.1224,102400.0
2013-11-19 09:45:00,33.26,33.27,33.18,33.22,33700.0,25.1224,25.1299,25.0619,25.0922,33700.0
2013-11-19 09:50:00,33.23,33.32,33.23,33.3,101000.0,25.0997,25.1677,25.0997,25.1526,101000.0
2013-11-19 09:55:00,33.29,33.34,33.28,33.31,40500.0,25.145,25.1828,25.1375,25.1601,40500.0
2013-11-19 10:00:00,33.32,33.35,33.26,33.28,51500.0,25.1677,25.1903,25.1224,25.1375,51500.0
2013-11-19 10:05:00,33.28,33.37,33.27,33.32,79600.0,25.1375,25.2055,25.1299,25.1677,79600.0
2013-11-19 10:10:00,33.32,33.34,33.27,33.31,46300.0,25.1677,25.1828,25.1299,25.1601,46300.0
2013-11-19 10:15:00,33.31,33.37,33.29,33.3,38500.0,25.1601,25.2055,25.145,25.1526,38500.0
2013-11-19 10:20:00,33.29,33.3,33.24,33.26,57300.0,25.145,25.1526,25.1073,25.1224,57300.0
2013-11-19 10:25:00,33.26,33.27,33.24,33.26,20000.0,25.1224,25.1299,25.1073,25.1224,20000.0
2013-11-19 10:30:00,33.26,33.27,33.25,33.27,25700.0,25.1224,25.1299,25.1148,25.1299,25700.0
2013-11-19 10:35:00,33.27,33.36,33.27,33.33,55800.0,25.1299,25.1979,25.1299,25.1752,55800.0
2013-11-19 10:40:00,33.34,33.4,33.33,33.4,66600.0,25.1828,25.2281,25.1752,25.2281,66600.0
2013-11-19 10:45:00,33.39,33.4,33.34,33.34,62100.0,25.2206,25.2281,25.1828,25.1828,62100.0
2013-11-19 10:50:00,33.35,33.36,33.33,33.35,35500.0,25.1903,25.1979,25.1752,25.1903,35500.0
2013-11-19 10:55:00,33.35,33.4,33.35,33.39,28200.0,25.1903,25.2281,25.1903,25.2206,28200.0
2013-11-19 11:00:00,33.38,33.39,33.36,33.36,31700.0,25.213,25.2206,25.1979,25.1979,31700.0
2013-11-19 11:05:00,33.37,33.38,33.33,33.34,40300.0,25.2055,25.213,25.1752,25.1828,40300.0
2013-11-19 11:10:00,33.33,33.33,33.25,33.26,75700.0,25.1752,25.1752,25.1148,25.1224,75700.0
2013-11-19 11:15:00,33.26,33.27,33.24,33.27,47800.0,25.1224,25.1299,25.1073,25.1299,47800.0
2013-11-19 11:20:00,33.27,33.27,33.22,33.23,55700.0,25.1299,25.1299,25.0922,25.0997,55700.0
2013-11-19 11:25:00,33.23,33.24,33.22,33.23,37200.0,25.0997,25.1073,25.0922,25.0997,37200.0
2013-11-19 11:30:00,33.23,33.27,33.23,33.27,61800.0,25.0997,25.1299,25.0997,25.1299,61800.0
2013-11-19 11:35:00,33.27,33.27,33.25,33.26,31500.0,25.1299,25.1299,25.1148,25.1224,31500.0
2013-11-19 11:40:00,33.26,33.26,33.16,33.16,45900.0,25.1224,25.1224,25.0468,25.0468,45900.0
2013-11-19 11:45:00,33.16,33.18,33.15,33.16,69500.0,25.0468,25.0619,25.0393,25.0468,69500.0
2013-11-19 11:50:00,33.16,33.17,33.14,33.16,57500.0,25.0468,25.0544,25.0317,25.0468,57500.0
2013-11-19 11:55:00,33.16,33.17,33.15,33.17,34700.0,25.0468,25.0544,25.0393,25.0544,34700.0
2013-11-19 12:00:00,33.17,33.2,33.16,33.19,63200.0,25.0544,25.077,25.0468,25.0695,63200.0
2013-11-19 12:05:00,33.18,33.25,33.18,33.25,49100.0,25.0619,25.1148,25.0619,25.1148,49100.0
2013-11-19 12:10:00,33.25,33.25,33.21,33.22,37100.0,25.1148,25.1148,25.0846,25.0922,37100.0
2013-11-19 12:15:00,33.22,33.22,33.19,33.2,31000.0,25.0922,25.0922,25.0695,25.077,31000.0
2013-11-19 12:20:00,33.19,33.23,33.19,33.23,60500.0,25.0695,25.0997,25.0695,25.0997,60500.0
2013-11-19 12:25:00,33.22,33.22,33.19,33.2,87100.0,25.0922,25.0922,25.0695,25.077,87100.0
2013-11-19 12:30:00,33.19,33.21,33.17,33.17,107000.0,25.0695,25.0846,25.0544,25.0544,107000.0
2013-11-19 12:35:00,33.17,33.18,33.16,33.17,71500.0,25.0544,25.0619,25.0468,25.0544,71500.0
2013-11-19 12:40:00,33.17,33.18,33.17,33.18,14400.0,25.0544,25.0619,25.0544,25.0619,14400.0
2013-11-19 12:45:00,33.18,33.18,33.14,33.15,37700.0,25.0619,25.0619,25.0317,25.0393,37700.0
2013-11-19 12:50:00,33.15,33.15,33.13,33.13,43600.0,25.0393,25.0393,25.0242,25.0242,43600.0
2013-11-19 12:55:00,33.14,33.14,33.05,33.05,88200.0,25.0317,25.0317,24.9637,24.9637,88200.0
2013-11-19 13:00:00,33.05,33.07,33.03,33.07,116900.0,24.9637,24.9789,24.9486,24.9789,116900.0
2013-11-19 13:05:00,33.06,33.08,33.05,33.07,38800.0,24.9713,24.9864,24.9637,24.9789,38800.0
2013-11-19 13:10:00,33.07,33.08,33.07,33.07,7800.0,24.9789,24.9864,24.9789,24.9789,7800.0
2013-11-19 13:15:00,33.08,33.08,33.05,33.05,69700.0,24.9864,24.9864,24.9637,24.9637,69700.0
2013-11-19 13:20:00,33.06,33.06,33.01,33.02,66300.0,24.9713,24.9713,24.9335,24.9411,66300.0
2013-11-19 13:25:00,33.02,33.04,33.01,33.02,54900.0,24.9411,24.9562,24.9335,24.9411,54900.0
2013-11-19 13:30:00,33.02,33.03,32.98,33.03,43200.0,24.9411,24.9486,24.9109,24.9486,43200.0
2013-11-19 13:35:00,33.03,33.05,33.01,33.02,59300.0,24.9486,24.9637,24.9335,24.9411,59300.0
2013-11-19 13:40:00,33.02,33.05,33.02,33.05,26900.0,24.9411,24.9637,24.9411,24.9637,26900.0
2013-11-19 13:45:00,33.05,33.07,33.02,33.02,27800.0,24.9637,24.9789,24.9411,24.9411,27800.0
2013-11-19 13:50:00,33.02,33.02,32.98,33.0,41900.0,24.9411,24.9411,24.9109,24.926,41900.0
2013-11-19 13:55:00,33.0,33.01,32.97,32.98,44900.0,24.926,24.9335,24.9033,24.9109,44900.0
2013-11-19 14:00:00,32.99,33.05,32.98,33.04,78400.0,24.9184,24.9637,24.9109,24.9562,78400.0
2013-11-19 14:05:00,33.04,33.05,32.96,32.97,74900.0,24.9562,24.9637,24.8958,24.9033,74900.0
2013-11-19 14:10:00,32.97,33.02,32.97,33.02,69000.0,24.9033,24.9411,24.9033,24.9411,69000.0
2013-11-19 14:15:00,33.01,33.05,33.0,33.04,38300.0,24.9335,24.9637,24.926,24.9562,38300.0
2013-11-19 14:20:00,33.04,33.05,33.01,33.02,50800.0,24.9562,24.9637,24.9335,24.9411,50800.0
2013-11-19 14:25:00,33.01,33.02,32.95,32.97,76400.0,24.9335,24.9411,24.8882,24.9033,76400.0
2013-11-19 14:30:00,32.97,33.02,32.96,33.02,77200.0,24.9033,24.9411,24.8958,24.9411,77200.0
2013-11-19 14:35:00,33.02,33.07,33.02,33.06,83400.0,24.9411,24.9789,24.9411,24.9713,83400.0
2013-11-19 14:40:00,33.06,33.08,33.04,33.05,60000.0,24.9713,24.9864,24.9562,24.9637,60000.0
2013-11-19 14:45:00,33.05,33.07,33.04,33.05,65300.0,24.9637,24.9789,24.9562,24.9637,65300.0
2013-11-19 14:50:00,33.06,33.06,33.03,33.05,31900.0,24.9713,24.9713,24.9486,24.9637,31900.0
2013-11-19 14:55:00,33.05,33.05,33.04,33.04,46100.0,24.9637,24.9637,24.9562,24.9562,46100.0
2013-11-19 15:00:00,33.05,33.07,33.04,33.06,42500.0,24.9637,24.9789,24.9562,24.9713,42500.0
2013-11-19 15:05:00,33.05,33.07,33.03,33.03,73100.0,24.9637,24.9789,24.9486,24.9486,73100.0
2013-11-19 15:10:00,33.03,33.04,33.02,33.02,37200.0,24.9486,24.9562,24.9411,24.9411,37200.0
2013-11-19 15:15:00,33.02,33.09,33.02,33.07,84000.0,24.9411,24.994,24.9411,24.9789,84000.0
2013-11-19 15:20:00,33.06,33.07,33.01,33.02,66400.0,24.9713,24.9789,24.9335,24.9411,66400.0
2013-11-19 15:25:00,33.01,33.02,33.01,33.02,82400.0,24.9335,24.9411,24.9335,24.9411,82400.0
2013-11-19 15:30:00,33.02,33.02,32.95,32.95,153500.0,24.9411,24.9411,24.8882,24.8882,153500.0
2013-11-19 15:35:00,32.95,32.97,32.94,32.96,93100.0,24.8882,24.9033,24.8807,24.8958,93100.0
2013-11-19 15:40:00,32.96,32.96,32.94,32.96,119600.0,24.8958,24.8958,24.8807,24.8958,119600.0
2013-11-19 15:45:00,32.96,32.98,32.93,32.97,218900.0,24.8958,24.9109,24.8731,24.9033,218900.0
2013-11-19 15:50:00,32.97,32.97,32.95,32.96,209200.0,24.9033,24.9033,24.8882,24.8958,209200.0
2013-11-19 15:55:00,32.96,32.98,32.95,32.97,357600.0,24.8958,24.9109,24.8882,24.9033,357600.0
2013-11-20 09:30:00,33.17,33.24,33.06,33.24,77600.0,25.0544,25.1073,24.9713,25.1073,77600.0
2013-11-20 09:35:00,33.26,33.26,33.03,33.06,38700.0,25.1224,25.1224,24.9486,24.9713,38700.0
2013-11-20 09:40:00,33.06,33.13,33.01,33.08,29900.0,24.9713,25.0242,24.9335,24.9864,29900.0
2013-11-20 09:45:00,33.08,33.16,33.05,33.1,28000.0,24.9864,25.0468,24.9637,25.0015,28000.0
2013-11-20 09:50:00,33.11,33.13,33.04,33.05,32700.0,25.0091,25.0242,24.9562,24.9637,32700.0
2013-11-20 09:55:00,33.05,33.16,33.05,33.12,28800.0,24.9637,25.0468,24.9637,25.0166,28800.0
2013-11-20 10:00:00,33.12,33.15,33.07,33.15,77900.0,25.0166,25.0393,24.9789,25.0393,77900.0
2013-11-20 10:05:00,33.14,33.15,33.11,33.13,61300.0,25.0317,25.0393,25.0091,25.0242,61300.0
2013-11-20 10:10:00,33.13,33.17,33.13,33.17,72000.0,25.0242,25.0544,25.0242,25.0544,72000.0
2013-11-20 10:15:00,33.17,33.18,33.13,33.13,31600.0,25.0544,25.0619,25.0242,25.0242,31600.0
2013-11-20 10:20:00,33.14,33.24,33.14,33.2,107300.0,25.0317,25.1073,25.0317,25.077,107300.0
2013-11-20 10:25:00,33.2,33.23,33.16,33.19,65400.0,25.077,25.0997,25.0468,25.0695,65400.0
2013-11-20 10:30:00,33.19,33.24,33.18,33.22,110200.0,25.0695,25.1073,25.0619,25.0922,110200.0
2013-11-20 10:35:00,33.22,33.22,33.14,33.21,82800.0,25.0922,25.0922,25.0317,25.0846,82800.0
2013-11-20 10:40:00,33.21,33.24,33.2,33.24,31800.0,25.0846,25.1073,25.077,25.1073,31800.0
2013-11-20 10:45:00,33.25,33.29,33.23,33.28,89400.0,25.1148,25.145,25.0997,25.1375,89400.0
2013-11-20 10:50:00,33.28,33.3,33.26,33.3,36500.0,25.1375,25.1526,25.1224,25.1526,36500.0
2013-11-20 10:55:00,33.29,33.29,33.24,33.26,37100.0,25.145,25.145,25.1073,25.1224,37100.0
2013-11-20 11:00:00,33.26,33.27,33.22,33.25,43400.0,25.1224,25.1299,25.0922,25.1148,43400.0
2013-11-20 11:05:00,33.26,33.3,33.24,33.28,48600.0,25.1224,25.1526,25.1073,25.1375,48600.0
2013-11-20 11:10:00,33.28,33.32,33.27,33.31,36000.0,25.1375,25.1677,25.1299,25.1601,36000.0
2013-11-20 11:15:00,33.31,33.32,33.3,33.31,26900.0,25.1601,25.1677,25.1526,25.1601,26900.0
2013-11-20 11:20:00,33.31,33.33,33.3,33.32,30800.0,25.1601,25.1752,25.1526,25.1677,30800.0
2013-11-20 11:25:00,33.32,33.34,33.32,33.34,14500.0,25.1677,25.1828,25.1677,25.1828,14500.0
2013-11-20 11:30:00,33.33,33.34,33.3,33.32,38700.0,25.1752,25.1828,25.1526,25.1677,38700.0
2013-11-20 11:35:00,33.32,33.34,33.31,33.33,14200.0,25.1677,25.1828,25.1601,25.1752,14200.0
2013-11-20 11:40:00,33.33,33.35,33.33,33.34,20500.0,25.1752,25.1903,25.1752,25.1828,20500.0
2013-11-20 11:45:00,33.34,33.36,33.34,33.35,12000.0,25.1828,25.1979,25.1828,25.1903,12000.0
2013-11-20 11:50:00,33.35,33.37,33.35,33.37,9600.0,25.1903,25.2055,25.1903,25.2055,9600.0
2013-11-20 11:55:00,33.36,33.4,33.35,33.37,22900.0,25.1979,25.2281,25.1903,25.2055,22900.0
2013-11-20 12:00:00,33.37,33.41,33.36,33.4,33700.0,25.2055,25.2357,25.1979,25.2281,33700.0
2013-11-20 12:05:00,33.39,33.43,33.39,33.42,35100.0,25.2206,25.2508,25.2206,25.2432,35100.0
2013-11-20 12:10:00,33.42,33.43,33.41,33.43,18000.0,25.2432,25.2508,25.2357,25.2508,18000.0
2013-11-20 12:15:00,33.43,33.44,33.42,33.43,34700.0,25.2508,25.2583,25.2432,25.2508,34700.0
2013-11-20 12:20:00,33.42,33.43,33.42,33.42,8700.0,25.2432,25.2508,25.2432,25.2432,8700.0
2013-11-20 12:25:00,33.41,33.43,33.41,33.42,28700.0,25.2357,25.2508,25.2357,25.2432,28700.0
2013-11-20 12:30:00,33.41,33.42,33.41,33.42,7400.0,25.2357,25.2432,25.2357,25.2432,7400.0
2013-11-20 12:35:00,33.42,33.42,33.4,33.4,17600.0,25.2432,25.2432,25.2281,25.2281,17600.0
2013-11-20 12:40:00,33.4,33.4,33.38,33.39,9000.0,25.2281,25.2281,25.213,25.2206,9000.0
2013-11-20 12:45:00,33.38,33.43,33.38,33.42,30100.0,25.213,25.2508,25.213,25.2432,30100.0
2013-11-20 12:50:00,33.42,33.42,33.4,33.41,26000.0,25.2432,25.2432,25.2281,25.2357,26000.0
2013-11-20 12:55:00,33.4,33.41,33.38,33.38,29000.0,25.2281,25.2357,25.213,25.213,29000.0
2013-11-20 13:00:00,33.38,33.4,33.38,33.4,10200.0,25.213,25.2281,25.213,25.2281,10200.0
2013-11-20 13:05:00,33.39,33.4,33.38,33.4,93300.0,25.2206,25.2281,25.213,25.2281,93300.0
2013-11-20 13:10:00,33.4,33.4,33.36,33.36,60000.0,25.2281,25.2281,25.1979,25.1979,60000.0
2013-11-20 13:15:00,33.37,33.37,33.35,33.36,5600.0,25.2055,25.2055,25.1903,25.1979,5600.0
2013-11-20 13:20:00,33.36,33.36,33.35,33.36,6400.0,25.1979,25.1979,25.1903,25.1979,6400.0
2013-11-20 13:25:00,33.36,33.38,33.35,33.38,10700.0,25.1979,25.213,25.1903,25.213,10700.0
2013-11-20 13:30:00,33.38,33.43,33.37,33.42,57100.0,25.213,25.2508,25.2055,25.2432,57100.0
2013-11-20 13:35:00,33.43,33.43,33.42,33.43,13400.0,25.2508,25.2508,25.2432,25.2508,13400.0
2013-11-20 13:40:00,33.43,33.46,33.42,33.46,16700.0,25.2508,25.2734,25.2432,25.2734,16700.0
2013-11-20 13:45:00,33.46,33.49,33.46,33.48,67800.0,25.2734,25.2961,25.2734,25.2885,67800.0
2013-11-20 13:50:00,33.48,33.51,33.47,33.5,50100.0,25.2885,25.3112,25.281,25.3036,50100.0
2013-11-20 13:55:00,33.5,33.51,33.46,33.47,20400.0,25.3036,25.3112,25.2734,25.281,20400.0
2013-11-20 14:00:00,33.46,33.58,33.37,33.57,294000.0,25.2734,25.3641,25.2055,25.3565,294000.0
2013-11-20 14:05:00,33.56,33.58,33.47,33.48,75400.0,25.349,25.3641,25.281,25.2885,75400.0
2013-11-20 14:10:00,33.48,33.49,33.38,33.41,116000.0,25.2885,25.2961,25.213,25.2357,116000.0
2013-11-20 14:15:00,33.4,33.58,33.39,33.58,154800.0,25.2281,25.3641,25.2206,25.3641,154800.0
2013-11-20 14:20:00,33.58,33.59,33.5,33.54,62200.0,25.3641,25.3716,25.3036,25.3339,62200.0
2013-11-20 14:25:00,33.53,33.54,33.49,33.52,59900.0,25.3263,25.3339,25.2961,25.3188,59900.0
2013-11-20 14:30:00,33.52,33.55,33.48,33.48,50900.0,25.3188,25.3414,25.2885,25.2885,50900.0
2013-11-20 14:35:00,33.49,33.51,33.45,33.48,72000.0,25.2961,25.3112,25.2659,25.2885,72000.0
2013-11-20 14:40:00,33.48,33.48,33.41,33.42,80300.0,25.2885,25.2885,25.2357,25.2432,80300.0
2013-11-20 14:45:00,33.42,33.48,33.42,33.48,47000.0,25.2432,25.2885,25.2432,25.2885,47000.0
2013-11-20 14:50:00,33.48,33.48,33.43,33.47,62400.0,25.2885,25.2885,25.2508,25.281,62400.0
2013-11-20 14:55:00,33.48,33.48,33.45,33.47,69600.0,25.2885,25.2885,25.2659,25.281,69600.0
2013-11-20 15:00:00,33.47,33.47,33.36,33.37,61300.0,25.281,25.281,25.1979,25.2055,61300.0
2013-11-20 15:05:00,33.35,33.37,33.29,33.3,119900.0,25.1903,25.2055,25.145,25.1526,119900.0
2013-11-20 15:10:00,33.3,33.35,33.3,33.33,45800.0,25.1526,25.1903,25.1526,25.1752,45800.0
2013-11-20 15:15:00,33.32,33.36,33.31,33.32,75000.0,25.1677,25.1979,25.1601,25.1677,75000.0
2013-11-20 15:20:00,33.31,33.35,33.29,33.31,71800.0,25.1601,25.1903,25.145,25.1601,71800.0
2013-11-20 15:25:00,33.31,33.36,33.3,33.34,115200.0,25.1601,25.1979,25.1526,25.1828,115200.0
2013-11-20 15:30:00,33.33,33.34,33.29,33.29,122700.0,25.1752,25.1828,25.145,25.145,122700.0
2013-11-20 15:35:00,33.29,33.36,33.29,33.32,209800.0,25.145,25.1979,25.145,25.1677,209800.0
2013-11-20 15:40:00,33.33,33.38,33.32,33.33,124800.0,25.1752,25.213,25.1677,25.1752,124800.0
2013-11-20 15:45:00,33.33,33.33,33.29,33.32,168900.0,25.1752,25.1752,25.145,25.1677,168900.0
2013-11-20 15:50:00,33.31,33.34,33.29,33.32,228500.0,25.1601,25.1828,25.145,25.1677,228500.0
2013-11-20 15:55:00,33.33,33.34,33.32,33.34,331400.0,25.1752,25.1828,25.1677,25.1828,331400.0
2013-11-21 09:30:00,33.41,33.57,33.41,33.44,79500.0,25.2357,25.3565,25.2357,25.2583,79500.0
2013-11-21 09:35:00,33.43,33.44,33.34,33.4,24900.0,25.2508,25.2583,25.1828,25.2281,24900.0
2013-11-21 09:40:00,33.4,33.45,33.37,33.43,45500.0,25.2281,25.2659,25.2055,25.2508,45500.0
2013-11-21 09:45:00,33.44,33.48,33.32,33.33,70600.0,25.2583,25.2885,25.1677,25.1752,70600.0
2013-11-21 09:50:00,33.32,33.36,33.27,33.27,65200.0,25.1677,25.1979,25.1299,25.1299,65200.0
2013-11-21 09:55:00,33.27,33.38,33.2,33.32,66300.0,25.1299,25.213,25.077,25.1677,66300.0
2013-11-21 10:00:00,33.32,33.37,33.31,33.36,79000.0,25.1677,25.2055,25.1601,25.1979,79000.0
2013-11-21 10:05:00,33.37,33.41,33.36,33.38,135300.0,25.2055,25.2357,25.1979,25.213,135300.0
2013-11-21 10:10:00,33.37,33.42,33.37,33.4,78800.0,25.2055,25.2432,25.2055,25.2281,78800.0
2013-11-21 10:15:00,33.41,33.45,33.39,33.44,43500.0,25.2357,25.2659,25.2206,25.2583,43500.0
2013-11-21 10:20:00,33.45,33.5,33.44,33.5,50100.0,25.2659,25.3036,25.2583,25.3036,50100.0
2013-11-21 10:25:00,33.5,33.51,33.47,33.48,26600.0,25.3036,25.3112,25.281,25.2885,26600.0
2013-11-21 10:30:00,33.49,33.57,33.49,33.55,37100.0,25.2961,25.3565,25.2961,25.3414,37100.0
2013-11-21 10:35:00,33.56,33.57,33.52,33.54,92100.0,25.349,25.3565,25.3188,25.3339,92100.0
2013-11-21 10:40:00,33.54,33.56,33.52,33.52,82900.0,25.3339,25.349,25.3188,25.3188,82900.0
2013-11-21 10:45:00,33.53,33.57,33.53,33.54,35400.0,25.3263,25.3565,25.3263,25.3339,35400.0
2013-11-21 10:50:00,33.55,33.59,33.54,33.55,33200.0,25.3414,25.3716,25.3339,25.3414,33200.0
2013-11-21 10:55:00,33.56,33.57,33.53,33.57,24700.0,25.349,25.3565,25.3263,25.3565,24700.0
2013-11-21 11:00:00,33.57,33.62,33.57,33.62,32800.0,25.3565,25.3943,25.3565,25.3943,32800.0
2013-11-21 11:05:00,33.61,33.63,33.59,33.63,40900.0,25.3867,25.4018,25.3716,25.4018,40900.0
2013-11-21 11:10:00,33.62,33.66,33.62,33.66,72600.0,25.3943,25.4245,25.3943,25.4245,72600.0
2013-11-21 11:15:00,33.65,33.67,33.61,33.61,91000.0,25.4169,25.4321,25.3867,25.3867,91000.0
2013-11-21 11:20:00,33.62,33.63,33.59,33.62,84300.0,25.3943,25.4018,25.3716,25.3943,84300.0
2013-11-21 11:25:00,33.62,33.63,33.61,33.63,26600.0,25.3943,25.4018,25.3867,25.4018,26600.0
2013-11-21 11:30:00,33.63,33.68,33.63,33.68,70900.0,25.4018,25.4396,25.4018,25.4396,70900.0
2013-11-21 11:35:00,33.68,33.7,33.67,33.68,98400.0,25.4396,25.4547,25.4321,25.4396,98400.0
2013-11-21 11:40:00,33.68,33.69,33.67,33.69,25600.0,25.4396,25.4472,25.4321,25.4472,25600.0
2013-11-21 11:45:00,33.68,33.69,33.63,33.64,46400.0,25.4396,25.4472,25.4018,25.4094,46400.0
2013-11-21 11:50:00,33.64,33.68,33.63,33.66,33000.0,25.4094,25.4396,25.4018,25.4245,33000.0
2013-11-21 11:55:00,33.66,33.72,33.66,33.72,22900.0,25.4245,25.4698,25.4245,25.4698,22900.0
2013-11-21 12:00:00,33.72,33.75,33.7,33.71,35900.0,25.4698,25.4925,25.4547,25.4623,35900.0
2013-11-21 12:05:00,33.7,33.71,33.69,33.71,28300.0,25.4547,25.4623,25.4472,25.4623,28300.0
2013-11-21 12:10:00,33.71,33.71,33.68,33.71,44200.0,25.4623,25.4623,25.4396,25.4623,44200.0
2013-11-21 12:15:00,33.71,33.72,33.69,33.71,26400.0,25.4623,25.4698,25.4472,25.4623,26400.0
2013-11-21 12:20:00,33.71,33.71,33.69,33.69,20500.0,25.4623,25.4623,25.4472,25.4472,20500.0
2013-11-21 12:25:00,33.69,33.72,33.69,33.72,34000.0,25.4472,25.4698,25.4472,25.4698,34000.0
2013-11-21 12:30:00,33.71,33.74,33.7,33.73,36100.0,25.4623,25.4849,25.4547,25.4774,36100.0
2013-11-21 12:35:00,33.73,33.74,33.72,33.73,25000.0,25.4774,25.4849,25.4698,25.4774,25000.0
2013-11-21 12:40:00,33.73,33.74,33.72,33.72,31900.0,25.4774,25.4849,25.4698,25.4698,31900.0
2013-11-21 12:45:00,33.72,33.72,33.66,33.66,25300.0,25.4698,25.4698,25.4245,25.4245,25300.0
2013-11-21 12:50:00,33.67,33.67,33.63,33.64,39800.0,25.4321,25.4321,25.4018,25.4094,39800.0
2013-11-21 12:55:00,33.64,33.65,33.6,33.62,36200.0,25.4094,25.4169,25.3792,25.3943,36200.0
2013-11-21 13:00:00,33.62,33.67,33.62,33.67,26900.0,25.3943,25.4321,25.3943,25.4321,26900.0
2013-11-21 13:05:00,33.67,33.7,33.66,33.7,58800.0,25.4321,25.4547,25.4245,25.4547,58800.0
2013-11-21 13:10:00,33.7,33.71,33.68,33.7,64000.0,25.4547,25.4623,25.4396,25.4547,64000.0
2013-11-21 13:15:00,33.7,33.75,33.69,33.75,106700.0,25.4547,25.4925,25.4472,25.4925,106700.0
2013-11-21 13:20:00,33.74,33.76,33.71,33.71,88600.0,25.4849,25.5,25.4623,25.4623,88600.0
2013-11-21 13:25:00,33.71,33.74,33.71,33.72,36700.0,25.4623,25.4849,25.4623,25.4698,36700.0
2013-11-21 13:30:00,33.72,33.75,33.72,33.75,24100.0,25.4698,25.4925,25.4698,25.4925,24100.0
2013-11-21 13:35:00,33.74,33.75,33.71,33.71,13000.0,25.4849,25.4925,25.4623,25.4623,13000.0
2013-11-21 13:40:00,33.71,33.75,33.71,33.75,26400.0,25.4623,25.4925,25.4623,25.4925,26400.0
2013-11-21 13:45:00,33.75,33.77,33.74,33.76,51500.0,25.4925,25.5076,25.4849,25.5,51500.0
2013-11-21 13:50:00,33.77,33.77,33.75,33.76,14900.0,25.5076,25.5076,25.4925,25.5,14900.0
2013-11-21 13:55:00,33.76,33.76,33.73,33.74,33700.0,25.5,25.5,25.4774,25.4849,33700.0
2013-11-21 14:00:00,33.75,33.75,33.71,33.71,22500.0,25.4925,25.4925,25.4623,25.4623,22500.0
2013-11-21 14:05:00,33.72,33.72,33.69,33.69,39400.0,25.4698,25.4698,25.4472,25.4472,39400.0
2013-11-21 14:10:00,33.7,33.71,33.69,33.69,23500.0,25.4547,25.4623,25.4472,25.4472,23500.0
2013-11-21 14:15:00,33.69,33.72,33.69,33.71,22800.0,25.4472,25.4698,25.4472,25.4623,22800.0
2013-11-21 14:20:00,33.72,33.72,33.69,33.69,28500.0,25.4698,25.4698,25.4472,25.4472,28500.0
2013-11-21 14:25:00,33.69,33.7,33.66,33.66,116500.0,25.4472,25.4547,25.4245,25.4245,116500.0
2013-11-21 14:30:00,33.66,33.67,33.63,33.64,74800.0,25.4245,25.4321,25.4018,25.4094,74800.0
2013-11-21 14:35:00,33.65,33.65,33.62,33.63,60300.0,25.4169,25.4169,25.3943,25.4018,60300.0
2013-11-21 14:40:00,33.63,33.67,33.62,33.64,127900.0,25.4018,25.4321,25.3943,25.4094,127900.0
2013-11-21 14:45:00,33.64,33.66,33.64,33.66,14100.0,25.4094,25.4245,25.4094,25.4245,14100.0
2013-11-21 14:50:00,33.66,33.66,33.64,33.64,23800.0,25.4245,25.4245,25.4094,25.4094,23800.0
2013-11-21 14:55:00,33.64,33.65,33.64,33.65,19100.0,25.4094,25.4169,25.4094,25.4169,19100.0
2013-11-21 15:00:00,33.65,33.69,33.65,33.69,49200.0,25.4169,25.4472,25.4169,25.4472,49200.0
2013-11-21 15:05:00,33.69,33.72,33.68,33.72,41000.0,25.4472,25.4698,25.4396,25.4698,41000.0
2013-11-21 15:10:00,33.72,33.73,33.71,33.72,39600.0,25.4698,25.4774,25.4623,25.4698,39600.0
2013-11-21 15:15:00,33.72,33.76,33.72,33.75,59400.0,25.4698,25.5,25.4698,25.4925,59400.0
2013-11-21 15:20:00,33.75,33.76,33.74,33.75,43800.0,25.4925,25.5,25.4849,25.4925,43800.0
2013-11-21 15:25:00,33.75,33.76,33.74,33.75,25300.0,25.4925,25.5,25.4849,25.4925,25300.0
2013-11-21 15:30:00,33.76,33.77,33.75,33.75,65200.0,25.5,25.5076,25.4925,25.4925,65200.0
2013-11-21 15:35:00,33.75,33.76,33.75,33.76,23800.0,25.4925,25.5,25.4925,25.5,23800.0
2013-11-21 15:40:00,33.75,33.77,33.73,33.77,93300.0,25.4925,25.5076,25.4774,25.5076,93300.0
2013-11-21 15:45:00,33.76,33.77,33.74,33.74,124100.0,25.5,25.5076,25.4849,25.4849,124100.0
2013-11-21 15:50:00,33.74,33.75,33.71,33.72,226600.0,25.4849,25.4925,25.4623,25.4698,226600.0
2013-11-21 15:55:00,33.72,33.73,33.7,33.71,211000.0,25.4698,25.4774,25.4547,25.4623,211000.0
2013-11-22 09:30:00,33.72,33.75,33.57,33.58,60000.0,25.4698,25.4925,25.3565,25.3641,60000.0
2013-11-22 09:35:00,33.57,33.63,33.52,33.56,41900.0,25.3565,25.4018,25.3188,25.349,41900.0
2013-11-22 09:40:00,33.56,33.57,33.51,33.51,44400.0,25.349,25.3565,25.3112,25.3112,44400.0
2013-11-22 09:45:00,33.51,33.59,33.5,33.57,49600.0,25.3112,25.3716,25.3036,25.3565,49600.0
2013-11-22 09:50:00,33.59,33.59,33.5,33.51,50700.0,25.3716,25.3716,25.3036,25.3112,50700.0
2013-11-22 09:55:00,33.5,33.52,33.48,33.51,42700.0,25.3036,25.3188,25.2885,25.3112,42700.0
2013-11-22 10:00:00,33.51,33.51,33.44,33.48,61300.0,25.3112,25.3112,25.2583,25.2885,61300.0
2013-11-22 10:05:00,33.48,33.49,33.39,33.41,67800.0,25.2885,25.2961,25.2206,25.2357,67800.0
2013-11-22 10:10:00,33.41,33.48,33.41,33.48,47100.0,25.2357,25.2885,25.2357,25.2885,47100.0
2013-11-22 10:15:00,33.48,33.52,33.48,33.51,25400.0,25.2885,25.3188,25.2885,25.3112,25400.0
2013-11-22 10:20:00,33.51,33.52,33.48,33.51,47000.0,25.3112,25.3188,25.2885,25.3112,47000.0
2013-11-22 10:25:00,33.52,33.53,33.5,33.51,51900.0,25.3188,25.3263,25.3036,25.3112,51900.0
2013-11-22 10:30:00,33.51,33.55,33.5,33.53,56800.0,25.3112,25.3414,25.3036,25.3263,56800.0
2013-11-22 10:35:00,33.53,33.54,33.52,33.53,37400.0,25.3263,25.3339,25.3188,25.3263,37400.0
2013-11-22 10:40:00,33.53,33.62,33.52,33.62,45000.0,25.3263,25.3943,25.3188,25.3943,45000.0
2013-11-22 10:45:00,33.62,33.64,33.6,33.63,47600.0,25.3943,25.4094,25.3792,25.4018,47600.0
2013-11-22 10:50:00,33.63,33.65,33.62,33.64,38100.0,25.4018,25.4169,25.3943,25.4094,38100.0
2013-11-22 10:55:00,33.65,33.68,33.65,33.67,44300.0,25.4169,25.4396,25.4169,25.4321,44300.0
2013-11-22 11:00:00,33.67,33.69,33.67,33.68,31400.0,25.4321,25.4472,25.4321,25.4396,31400.0
2013-11-22 11:05:00,33.68,33.71,33.67,33.7,48400.0,25.4396,25.4623,25.4321,25.4547,48400.0
2013-11-22 11:10:00,33.7,33.7,33.65,33.66,59300.0,25.4547,25.4547,25.4169,25.4245,59300.0
2013-11-22 11:15:00,33.66,33.67,33.64,33.67,26600.0,25.4245,25.4321,25.4094,25.4321,26600.0
2013-11-22 11:20:00,33.66,33.68,33.66,33.67,21400.0,25.4245,25.4396,25.4245,25.4321,21400.0
2013-11-22 11:25:00,33.67,33.69,33.66,33.69,48300.0,25.4321,25.4472,25.4245,25.4472,48300.0
2013-11-22 11:30:00,33.69,33.71,33.67,33.7,21900.0,25.4472,25.4623,25.4321,25.4547,21900.0
2013-11-22 11:35:00,33.7,33.7,33.67,33.68,27200.0,25.4547,25.4547,25.4321,25.4396,27200.0
2013-11-22 11:40:00,33.68,33.7,33.68,33.7,21200.0,25.4396,25.4547,25.4396,25.4547,21200.0
2013-11-22 11:45:00,33.69,33.69,33.68,33.68,13600.0,25.4472,25.4472,25.4396,25.4396,13600.0
2013-11-22 11:50:00,33.68,33.69,33.67,33.68,38400.0,25.4396,25.4472,25.4321,25.4396,38400.0
2013-11-22 11:55:00,33.68,33.73,33.68,33.69,43100.0,25.4396,25.4774,25.4396,25.4472,43100.0
2013-11-22 12:00:00,33.69,33.71,33.69,33.7,24400.0,25.4472,25.4623,25.4472,25.4547,24400.0
2013-11-22 12:05:00,33.71,33.73,33.7,33.73,27000.0,25.4623,25.4774,25.4547,25.4774,27000.0
2013-11-22 12:10:00,33.73,33.73,33.72,33.72,37200.0,25.4774,25.4774,25.4698,25.4698,37200.0
2013-11-22 12:15:00,33.71,33.72,33.7,33.7,23400.0,25.4623,25.4698,25.4547,25.4547,23400.0
2013-11-22 12:20:00,33.7,33.71,33.69,33.69,20900.0,25.4547,25.4623,25.4472,25.4472,20900.0
2013-11-22 12:25:00,33.69,33.69,33.66,33.67,40000.0,25.4472,25.4472,25.4245,25.4321,40000.0
2013-11-22 12:30:00,33.66,33.67,33.65,33.66,16200.0,25.4245,25.4321,25.4169,25.4245,16200.0
2013-11-22 12:35:00,33.65,33.66,33.64,33.64,24100.0,25.4169,25.4245,25.4094,25.4094,24100.0
2013-11-22 12:40:00,33.64,33.65,33.64,33.65,10500.0,25.4094,25.4169,25.4094,25.4169,10500.0
2013-11-22 12:45:00,33.64,33.65,33.63,33.63,21000.0,25.4094,25.4169,25.4018,25.4018,21000.0
2013-11-22 12:50:00,33.63,33.64,33.63,33.63,24700.0,25.4018,25.4094,25.4018,25.4018,24700.0
2013-11-22 12:55:00,33.63,33.64,33.63,33.64,25500.0,25.4018,25.4094,25.4018,25.4094,25500.0
2013-11-22 13:00:00,33.64,33.64,33.63,33.64,6900.0,25.4094,25.4094,25.4018,25.4094,6900.0
2013-11-22 13:05:00,33.63,33.64,33.62,33.62,39200.0,25.4018,25.4094,25.3943,25.3943,39200.0
2013-11-22 13:10:00,33.62,33.63,33.62,33.62,13400.0,25.3943,25.4018,25.3943,25.3943,13400.0
2013-11-22 13:15:00,33.62,33.63,33.61,33.61,336100.0,25.3943,25.4018,25.3867,25.3867,336100.0
2013-11-22 13:20:00,33.61,33.62,33.6,33.6,26500.0,25.3867,25.3943,25.3792,25.3792,26500.0
2013-11-22 13:25:00,33.6,33.62,33.6,33.62,24400.0,25.3792,25.3943,25.3792,25.3943,24400.0
2013-11-22 13:30:00,33.62,33.62,33.61,33.61,11100.0,25.3943,25.3943,25.3867,25.3867,11100.0
2013-11-22 13:35:00,33.61,33.61,33.55,33.56,50700.0,25.3867,25.3867,25.3414,25.349,50700.0
2013-11-22 13:40:00,33.55,33.56,33.53,33.53,43700.0,25.3414,25.349,25.3263,25.3263,43700.0
2013-11-22 13:45:00,33.53,33.54,33.51,33.51,22000.0,25.3263,25.3339,25.3112,25.3112,22000.0
2013-11-22 13:50:00,33.51,33.52,33.5,33.5,32300.0,25.3112,25.3188,25.3036,25.3036,32300.0
2013-11-22 13:55:00,33.5,33.5,33.47,33.5,52200.0,25.3036,25.3036,25.281,25.3036,52200.0
2013-11-22 14:00:00,33.5,33.53,33.49,33.53,29000.0,25.3036,25.3263,25.2961,25.3263,29000.0
2013-11-22 14:05:00,33.54,33.55,33.51,33.51,30100.0,25.3339,25.3414,25.3112,25.3112,30100.0
2013-11-22 14:10:00,33.52,33.53,33.5,33.5,40300.0,25.3188,25.3263,25.3036,25.3036,40300.0
2013-11-22 14:15:00,33.5,33.51,33.5,33.5,32600.0,25.3036,25.3112,25.3036,25.3036,32600.0
2013-11-22 14:20:00,33.51,33.53,33.5,33.52,33900.0,25.3112,25.3263,25.3036,25.3188,33900.0
2013-11-22 14:25:00,33.53,33.54,33.51,33.54,61800.0,25.3263,25.3339,25.3112,25.3339,61800.0
2013-11-22 14:30:00,33.54,33.58,33.53,33.57,40500.0,25.3339,25.3641,25.3263,25.3565,40500.0
2013-11-22 14:35:00,33.58,33.58,33.55,33.55,32400.0,25.3641,25.3641,25.3414,25.3414,32400.0
2013-11-22 14:40:00,33.56,33.57,33.54,33.54,54700.0,25.349,25.3565,25.3339,25.3339,54700.0
2013-11-22 14:45:00,33.55,33.57,33.55,33.56,39700.0,25.3414,25.3565,25.3414,25.349,39700.0
2013-11-22 14:50:00,33.57,33.59,33.56,33.58,46100.0,25.3565,25.3716,25.349,25.3641,46100.0
2013-11-22 14:55:00,33.57,33.62,33.55,33.61,78400.0,25.3565,25.3943,25.3414,25.3867,78400.0
2013-11-22 15:00:00,33.6,33.61,33.57,33.59,64000.0,25.3792,25.3867,25.3565,25.3716,64000.0
2013-11-22 15:05:00,33.59,33.59,33.57,33.57,27600.0,25.3716,25.3716,25.3565,25.3565,27600.0
2013-11-22 15:10:00,33.57,33.58,33.55,33.57,59600.0,25.3565,25.3641,25.3414,25.3565,59600.0
2013-11-22 15:15:00,33.57,33.58,33.56,33.56,32100.0,25.3565,25.3641,25.349,25.349,32100.0
2013-11-22 15:20:00,33.56,33.57,33.56,33.57,48900.0,25.349,25.3565,25.349,25.3565,48900.0
2013-11-22 15:25:00,33.56,33.57,33.54,33.54,54300.0,25.349,25.3565,25.3339,25.3339,54300.0
2013-11-22 15:30:00,33.55,33.64,33.54,33.64,94500.0,25.3414,25.4094,25.3339,25.4094,94500.0
2013-11-22 15:35:00,33.63,33.66,33.61,33.61,113200.0,25.4018,25.4245,25.3867,25.3867,113200.0
2013-11-22 15:40:00,33.61,33.66,33.61,33.65,68300.0,25.3867,25.4245,25.3867,25.4169,68300.0
2013-11-22 15:45:00,33.66,33.7,33.66,33.66,168000.0,25.4245,25.4547,25.4245,25.4245,168000.0
2013-11-22 15:50:00,33.67,33.67,33.65,33.67,105200.0,25.4321,25.4321,25.4169,25.4321,105200.0
2013-11-22 15:55:00,33.67,33.7,33.63,33.64,515700.0,25.4321,25.4547,25.4018,25.4094,515700.0
2013-11-25 09:30:00,33.75,33.89,33.73,33.85,98300.0,25.4925,25.5982,25.4774,25.568,98300.0
2013-11-25 09:35:00,33.85,33.94,33.82,33.93,90800.0,25.568,25.636,25.5454,25.6284,90800.0
2013-11-25 09:40:00,33.92,34.07,33.92,34.07,123800.0,25.6209,25.7342,25.6209,25.7342,123800.0
2013-11-25 09:45:00,34.08,34.15,34.03,34.12,98200.0,25.7417,25.7946,25.704,25.772,98200.0
2013-11-25 09:50:00,34.12,34.22,34.12,34.21,127000.0,25.772,25.8475,25.772,25.8399,127000.0
2013-11-25 09:55:00,34.22,34.26,34.2,34.21,73600.0,25.8475,25.8777,25.8324,25.8399,73600.0
2013-11-25 10:00:00,34.21,34.21,34.12,34.12,46700.0,25.8399,25.8399,25.772,25.772,46700.0
2013-11-25 10:05:00,34.13,34.13,34.03,34.03,48200.0,25.7795,25.7795,25.704,25.704,48200.0
2013-11-25 10:10:00,34.04,34.09,34.04,34.07,47200.0,25.7115,25.7493,25.7115,25.7342,47200.0
2013-11-25 10:15:00,34.06,34.08,34.04,34.05,42300.0,25.7266,25.7417,25.7115,25.7191,42300.0
2013-11-25 10:20:00,34.05,34.05,33.98,33.99,54900.0,25.7191,25.7191,25.6662,25.6738,54900.0
2013-11-25 10:25:00,33.98,33.99,33.95,33.98,46300.0,25.6662,25.6738,25.6435,25.6662,46300.0
2013-11-25 10:30:00,33.97,33.98,33.93,33.95,48800.0,25.6587,25.6662,25.6284,25.6435,48800.0
2013-11-25 10:35:00,33.96,34.03,33.95,34.03,22000.0,25.6511,25.704,25.6435,25.704,22000.0
2013-11-25 10:40:00,34.03,34.04,34.0,34.0,30900.0,25.704,25.7115,25.6813,25.6813,30900.0
2013-11-25 10:45:00,34.0,34.0,33.95,33.97,38000.0,25.6813,25.6813,25.6435,25.6587,38000.0
2013-11-25 10:50:00,33.97,34.0,33.95,33.95,17800.0,25.6587,25.6813,25.6435,25.6435,17800.0
2013-11-25 10:55:00,33.96,33.96,33.87,33.88,37000.0,25.6511,25.6511,25.5831,25.5907,37000.0
2013-11-25 11:00:00,33.88,33.88,33.84,33.87,33600.0,25.5907,25.5907,25.5605,25.5831,33600.0
2013-11-25 11:05:00,33.87,33.9,33.87,33.88,33900.0,25.5831,25.6058,25.5831,25.5907,33900.0
2013-11-25 11:10:00,33.89,33.89,33.84,33.88,48600.0,25.5982,25.5982,25.5605,25.5907,48600.0
2013-11-25 11:15:00,33.88,33.91,33.88,33.9,17800.0,25.5907,25.6133,25.5907,25.6058,17800.0
2013-11-25 11:20:00,33.9,33.91,33.89,33.91,21300.0,25.6058,25.6133,25.5982,25.6133,21300.0
2013-11-25 11:25:00,33.9,33.94,33.9,33.93,38000.0,25.6058,25.636,25.6058,25.6284,38000.0
2013-11-25 11:30:00,33.93,33.97,33.92,33.95,61500.0,25.6284,25.6587,25.6209,25.6435,61500.0
2013-11-25 11:35:00,33.96,34.0,33.95,33.99,24900.0,25.6511,25.6813,25.6435,25.6738,24900.0
2013-11-25 11:40:00,34.0,34.02,33.99,33.99,65200.0,25.6813,25.6964,25.6738,25.6738,65200.0
2013-11-25 11:45:00,33.99,34.02,33.99,34.02,65100.0,25.6738,25.6964,25.6738,25.6964,65100.0
2013-11-25 11:50:00,34.02,34.04,34.01,34.04,15600.0,25.6964,25.7115,25.6889,25.7115,15600.0
2013-11-25 11:55:00,34.04,34.04,33.98,33.98,37500.0,25.7115,25.7115,25.6662,25.6662,37500.0
2013-11-25 12:00:00,33.97,34.0,33.97,33.99,10700.0,25.6587,25.6813,25.6587,25.6738,10700.0
2013-11-25 12:05:00,33.99,33.99,33.95,33.97,20100.0,25.6738,25.6738,25.6435,25.6587,20100.0
2013-11-25 12:10:00,33.96,33.96,33.93,33.93,25500.0,25.6511,25.6511,25.6284,25.6284,25500.0
2013-11-25 12:15:00,33.93,33.95,33.92,33.92,13300.0,25.6284,25.6435,25.6209,25.6209,13300.0
2013-11-25 12:20:00,33.93,33.93,33.9,33.91,23500.0,25.6284,25.6284,25.6058,25.6133,23500.0
2013-11-25 12:25:00,33.91,33.95,33.91,33.95,12900.0,25.6133,25.6435,25.6133,25.6435,12900.0
2013-11-25 12:30:00,33.95,33.96,33.94,33.95,14800.0,25.6435,25.6511,25.636,25.6435,14800.0
2013-11-25 12:35:00,33.95,33.95,33.92,33.92,29500.0,25.6435,25.6435,25.6209,25.6209,29500.0
2013-11-25 12:40:00,33.92,33.92,33.89,33.89,12800.0,25.6209,25.6209,25.5982,25.5982,12800.0
2013-11-25 12:45:00,33.9,33.9,33.87,33.88,10800.0,25.6058,25.6058,25.5831,25.5907,10800.0
2013-11-25 12:50:00,33.88,33.88,33.85,33.86,50300.0,25.5907,25.5907,25.568,25.5756,50300.0
2013-11-25 12:55:00,33.86,33.87,33.85,33.85,29000.0,25.5756,25.5831,25.568,25.568,29000.0
2013-11-25 13:00:00,33.85,33.86,33.84,33.84,20600.0,25.568,25.5756,25.5605,25.5605,20600.0
2013-11-25 13:05:00,33.83,33.86,33.83,33.86,40500.0,25.5529,25.5756,25.5529,25.5756,40500.0
2013-11-25 13:10:00,33.85,33.86,33.81,33.81,34100.0,25.568,25.5756,25.5378,25.5378,34100.0
2013-11-25 13:15:00,33.81,33.87,33.81,33.86,23200.0,25.5378,25.5831,25.5378,25.5756,23200.0
2013-11-25 13:20:00,33.86,33.88,33.85,33.88,15100.0,25.5756,25.5907,25.568,25.5907,15100.0
2013-11-25 13:25:00,33.88,33.9,33.87,33.87,25900.0,25.5907,25.6058,25.5831,25.5831,25900.0
2013-11-25 13:30:00,33.88,33.88,33.84,33.84,24100.0,25.5907,25.5907,25.5605,25.5605,24100.0
2013-11-25 13:35:00,33.84,33.85,33.84,33.85,8000.0,25.5605,25.568,25.5605,25.568,8000.0
2013-11-25 13:40:00,33.85,33.88,33.84,33.88,15200.0,25.568,25.5907,25.5605,25.5907,15200.0
2013-11-25 13:45:00,33.89,33.9,33.88,33.89,24200.0,25.5982,25.6058,25.5907,25.5982,24200.0
2013-11-25 13:50:00,33.89,33.9,33.88,33.88,12600.0,25.5982,25.6058,25.5907,25.5907,12600.0
2013-11-25 13:55:00,33.88,33.92,33.88,33.92,18000.0,25.5907,25.6209,25.5907,25.6209,18000.0
2013-11-25 14:00:00,33.91,33.93,33.91,33.92,25300.0,25.6133,25.6284,25.6133,25.6209,25300.0
2013-11-25 14:05:00,33.91,33.93,33.9,33.93,53100.0,25.6133,25.6284,25.6058,25.6284,53100.0
2013-11-25 14:10:00,33.93,33.95,33.91,33.93,40200.0,25.6284,25.6435,25.6133,25.6284,40200.0
2013-11-25 14:15:00,33.92,33.94,33.91,33.94,18200.0,25.6209,25.636,25.6133,25.636,18200.0
2013-11-25 14:20:00,33.94,33.95,33.92,33.92,23600.0,25.636,25.6435,25.6209,25.6209,23600.0
2013-11-25 14:25:00,33.92,33.93,33.9,33.91,28700.0,25.6209,25.6284,25.6058,25.6133,28700.0
2013-11-25 14:30:00,33.91,33.93,33.91,33.91,25800.0,25.6133,25.6284,25.6133,25.6133,25800.0
2013-11-25 14:35:00,33.91,33.93,33.91,33.92,14200.0,25.6133,25.6284,25.6133,25.6209,14200.0
2013-11-25 14:40:00,33.93,33.93,33.91,33.91,32800.0,25.6284,25.6284,25.6133,25.6133,32800.0
2013-11-25 14:45:00,33.91,33.92,33.91,33.91,6100.0,25.6133,25.6209,25.6133,25.6133,6100.0
2013-11-25 14:50:00,33.91,33.94,33.91,33.94,21400.0,25.6133,25.636,25.6133,25.636,21400.0
2013-11-25 14:55:00,33.93,33.94,33.92,33.93,18800.0,25.6284,25.636,25.6209,25.6284,18800.0
2013-11-25 15:00:00,33.92,33.93,33.9,33.9,65700.0,25.6209,25.6284,25.6058,25.6058,65700.0
2013-11-25 15:05:00,33.9,33.91,33.85,33.85,27700.0,25.6058,25.6133,25.568,25.568,27700.0
2013-11-25 15:10:00,33.84,33.84,33.8,33.82,80100.0,25.5605,25.5605,25.5302,25.5454,80100.0
2013-11-25 15:15:00,33.81,33.84,33.81,33.83,63200.0,25.5378,25.5605,25.5378,25.5529,63200.0
2013-11-25 15:20:00,33.83,33.84,33.8,33.8,20900.0,25.5529,25.5605,25.5302,25.5302,20900.0
2013-11-25 15:25:00,33.8,33.82,33.8,33.8,55800.0,25.5302,25.5454,25.5302,25.5302,55800.0
2013-11-25 15:30:00,33.8,33.81,33.77,33.8,146200.0,25.5302,25.5378,25.5076,25.5302,146200.0
2013-11-25 15:35:00,33.8,33.8,33.72,33.75,119600.0,25.5302,25.5302,25.4698,25.4925,119600.0
2013-11-25 15:40:00,33.74,33.77,33.74,33.74,99400.0,25.4849,25.5076,25.4849,25.4849,99400.0
2013-11-25 15:45:00,33.74,33.78,33.73,33.76,125300.0,25.4849,25.5151,25.4774,25.5,125300.0
2013-11-25 15:50:00,33.77,33.77,33.76,33.76,79800.0,25.5076,25.5076,25.5,25.5,79800.0
2013-11-25 15:55:00,33.76,33.79,33.75,33.79,283200.0,25.5,25.5227,25.4925,25.5227,283200.0
2013-11-26 09:30:00,33.82,33.94,33.81,33.94,71500.0,25.5454,25.636,25.5378,25.636,71500.0
2013-11-26 09:35:00,33.91,33.94,33.82,33.83,50200.0,25.6133,25.636,25.5454,25.5529,50200.0
2013-11-26 09:40:00,33.83,33.84,33.77,33.78,38100.0,25.5529,25.5605,25.5076,25.5151,38100.0
2013-11-26 09:45:00,33.79,33.8,33.75,33.76,77900.0,25.5227,25.5302,25.4925,25.5,77900.0
2013-11-26 09:50:00,33.75,33.79,33.75,33.76,20800.0,25.4925,25.5227,25.4925,25.5,20800.0
2013-11-26 09:55:00,33.75,33.77,33.72,33.73,29200.0,25.4925,25.5076,25.4698,25.4774,29200.0
2013-11-26 10:00:00,33.74,33.8,33.7,33.71,40300.0,25.4849,25.5302,25.4547,25.4623,40300.0
2013-11-26 10:05:00,33.71,33.77,33.7,33.76,62100.0,25.4623,25.5076,25.4547,25.5,62100.0
2013-11-26 10:10:00,33.77,33.84,33.77,33.84,37400.0,25.5076,25.5605,25.5076,25.5605,37400.0
2013-11-26 10:15:00,33.84,33.9,33.84,33.9,43900.0,25.5605,25.6058,25.5605,25.6058,43900.0
2013-11-26 10:20:00,33.91,33.93,33.89,33.93,50700.0,25.6133,25.6284,25.5982,25.6284,50700.0
2013-11-26 10:25:00,33.94,33.99,33.93,33.98,67200.0,25.636,25.6738,25.6284,25.6662,67200.0
2013-11-26 10:30:00,33.98,34.0,33.97,33.98,44700.0,25.6662,25.6813,25.6587,25.6662,44700.0
2013-11-26 10:35:00,33.97,33.99,33.96,33.99,45200.0,25.6587,25.6738,25.6511,25.6738,45200.0
2013-11-26 10:40:00,33.99,34.04,33.98,34.03,76100.0,25.6738,25.7115,25.6662,25.704,76100.0
2013-11-26 10:45:00,34.04,34.06,34.04,34.05,35900.0,25.7115,25.7266,25.7115,25.7191,35900.0
2013-11-26 10:50:00,34.05,34.06,34.03,34.03,21400.0,25.7191,25.7266,25.704,25.704,21400.0
2013-11-26 10:55:00,34.03,34.04,33.99,34.03,62900.0,25.704,25.7115,25.6738,25.704,62900.0
2013-11-26 11:00:00,34.04,34.04,33.96,33.98,51200.0,25.7115,25.7115,25.6511,25.6662,51200.0
2013-11-26 11:05:00,33.99,34.0,33.99,34.0,22900.0,25.6738,25.6813,25.6738,25.6813,22900.0
2013-11-26 11:10:00,33.99,34.0,33.98,33.98,43500.0,25.6738,25.6813,25.6662,25.6662,43500.0
2013-11-26 11:15:00,33.98,34.01,33.95,33.95,48000.0,25.6662,25.6889,25.6435,25.6435,48000.0
2013-11-26 11:20:00,33.95,33.96,33.93,33.94,27400.0,25.6435,25.6511,25.6284,25.636,27400.0
2013-11-26 11:25:00,33.93,33.94,33.88,33.88,21300.0,25.6284,25.636,25.5907,25.5907,21300.0
2013-11-26 11:30:00,33.88,33.88,33.84,33.84,36100.0,25.5907,25.5907,25.5605,25.5605,36100.0
2013-11-26 11:35:00,33.84,33.88,33.84,33.88,25200.0,25.5605,25.5907,25.5605,25.5907,25200.0
2013-11-26 11:40:00,33.87,33.88,33.86,33.88,23400.0,25.5831,25.5907,25.5756,25.5907,23400.0
2013-11-26 11:45:00,33.87,33.89,33.87,33.88,22100.0,25.5831,25.5982,25.5831,25.5907,22100.0
2013-11-26 11:50:00,33.88,33.89,33.87,33.87,23400.0,25.5907,25.5982,25.5831,25.5831,23400.0
2013-11-26 11:55:00,33.87,33.88,33.82,33.82,60700.0,25.5831,25.5907,25.5454,25.5454,60700.0
2013-11-26 12:00:00,33.82,33.82,33.81,33.81,17900.0,25.5454,25.5454,25.5378,25.5378,17900.0
2013-11-26 12:05:00,33.81,33.83,33.81,33.81,10700.0,25.5378,25.5529,25.5378,25.5378,10700.0
2013-11-26 12:10:00,33.81,33.81,33.8,33.8,7100.0,25.5378,25.5378,25.5302,25.5302,7100.0
2013-11-26 12:15:00,33.8,33.83,33.8,33.83,20200.0,25.5302,25.5529,25.5302,25.5529,20200.0
2013-11-26 12:20:00,33.83,33.85,33.83,33.83,18200.0,25.5529,25.568,25.5529,25.5529,18200.0
2013-11-26 12:25:00,33.83,33.84,33.82,33.83,20500.0,25.5529,25.5605,25.5454,25.5529,20500.0
2013-11-26 12:30:00,33.83,33.84,33.8,33.8,13100.0,25.5529,25.5605,25.5302,25.5302,13100.0
2013-11-26 12:35:00,33.8,33.84,33.8,33.84,18000.0,25.5302,25.5605,25.5302,25.5605,18000.0
2013-11-26 12:40:00,33.84,33.84,33.81,33.81,10700.0,25.5605,25.5605,25.5378,25.5378,10700.0
2013-11-26 12:45:00,33.82,33.82,33.81,33.81,8500.0,25.5454,25.5454,25.5378,25.5378,8500.0
2013-11-26 12:50:00,33.81,33.81,33.76,33.76,33300.0,25.5378,25.5378,25.5,25.5,33300.0
2013-11-26 12:55:00,33.76,33.76,33.74,33.76,43000.0,25.5,25.5,25.4849,25.5,43000.0
2013-11-26 13:00:00,33.76,33.77,33.75,33.76,32000.0,25.5,25.5076,25.4925,25.5,32000.0
2013-11-26 13:05:00,33.76,33.8,33.75,33.8,53000.0,25.5,25.5302,25.4925,25.5302,53000.0
2013-11-26 13:10:00,33.8,33.8,33.79,33.8,8600.0,25.5302,25.5302,25.5227,25.5302,8600.0
2013-11-26 13:15:00,33.8,33.8,33.78,33.78,10300.0,25.5302,25.5302,25.5151,25.5151,10300.0
2013-11-26 13:20:00,33.77,33.78,33.76,33.77,22200.0,25.5076,25.5151,25.5,25.5076,22200.0
2013-11-26 13:25:00,33.78,33.78,33.77,33.77,3900.0,25.5151,25.5151,25.5076,25.5076,3900.0
2013-11-26 13:30:00,33.77,33.78,33.76,33.76,64700.0,25.5076,25.5151,25.5,25.5,64700.0
2013-11-26 13:35:00,33.77,33.77,33.75,33.76,18600.0,25.5076,25.5076,25.4925,25.5,18600.0
2013-11-26 13:40:00,33.77,33.78,33.76,33.77,47900.0,25.5076,25.5151,25.5,25.5076,47900.0
2013-11-26 13:45:00,33.77,33.77,33.76,33.77,18900.0,25.5076,25.5076,25.5,25.5076,18900.0
2013-11-26 13:50:00,33.77,33.78,33.76,33.76,17900.0,25.5076,25.5151,25.5,25.5,17900.0
2013-11-26 13:55:00,33.76,33.77,33.76,33.76,3800.0,25.5,25.5076,25.5,25.5,3800.0
2013-11-26 14:00:00,33.77,33.77,33.75,33.75,22100.0,25.5076,25.5076,25.4925,25.4925,22100.0
2013-11-26 14:05:00,33.75,33.75,33.71,33.75,34800.0,25.4925,25.4925,25.4623,25.4925,34800.0
2013-11-26 14:10:00,33.74,33.75,33.73,33.74,6300.0,25.4849,25.4925,25.4774,25.4849,6300.0
2013-11-26 14:15:00,33.73,33.74,33.72,33.72,18100.0,25.4774,25.4849,25.4698,25.4698,18100.0
2013-11-26 14:20:00,33.73,33.74,33.72,33.73,19300.0,25.4774,25.4849,25.4698,25.4774,19300.0
2013-11-26 14:25:00,33.74,33.74,33.73,33.73,21700.0,25.4849,25.4849,25.4774,25.4774,21700.0
2013-11-26 14:30:00,33.73,33.74,33.73,33.73,43600.0,25.4774,25.4849,25.4774,25.4774,43600.0
2013-11-26 14:35:00,33.74,33.74,33.73,33.73,8300.0,25.4849,25.4849,25.4774,25.4774,8300.0
2013-11-26 14:40:00,33.74,33.74,33.72,33.73,33400.0,25.4849,25.4849,25.4698,25.4774,33400.0
2013-11-26 14:45:00,33.73,33.73,33.72,33.73,5300.0,25.4774,25.4774,25.4698,25.4774,5300.0
2013-11-26 14:50:00,33.73,33.73,33.72,33.73,22100.0,25.4774,25.4774,25.4698,25.4774,22100.0
2013-11-26 14:55:00,33.72,33.73,33.72,33.73,7700.0,25.4698,25.4774,25.4698,25.4774,7700.0
2013-11-26 15:00:00,33.73,33.73,33.7,33.71,50300.0,25.4774,25.4774,25.4547,25.4623,50300.0
2013-11-26 15:05:00,33.71,33.72,33.7,33.72,38300.0,25.4623,25.4698,25.4547,25.4698,38300.0
2013-11-26 15:10:00,33.72,33.72,33.71,33.72,25600.0,25.4698,25.4698,25.4623,25.4698,25600.0
2013-11-26 15:15:00,33.71,33.72,33.71,33.71,18900.0,25.4623,25.4698,25.4623,25.4623,18900.0
2013-11-26 15:20:00,33.72,33.73,33.71,33.72,25900.0,25.4698,25.4774,25.4623,25.4698,25900.0
2013-11-26 15:25:00,33.73,33.74,33.72,33.73,46200.0,25.4774,25.4849,25.4698,25.4774,46200.0
2013-11-26 15:30:00,33.73,33.76,33.73,33.76,23800.0,25.4774,25.5,25.4774,25.5,23800.0
2013-11-26 15:35:00,33.76,33.77,33.75,33.77,25300.0,25.5,25.5076,25.4925,25.5076,25300.0
2013-11-26 15:40:00,33.77,33.77,33.76,33.76,25900.0,25.5076,25.5076,25.5,25.5,25900.0
2013-11-26 15:45:00,33.76,33.76,33.67,33.69,147700.0,25.5,25.5,25.4321,25.4472,147700.0
2013-11-26 15:50:00,33.69,33.7,33.66,33.66,198100.0,25.4472,25.4547,25.4245,25.4245,198100.0
2013-11-26 15:55:00,33.66,33.66,33.64,33.66,203800.0,25.4245,25.4245,25.4094,25.4245,203800.0
2013-11-27 09:30:00,34.18,34.18,33.68,33.76,66500.0,25.8173,25.8173,25.4396,25.5,66500.0
2013-11-27 09:35:00,33.75,33.76,33.66,33.68,58200.0,25.4925,25.5,25.4245,25.4396,58200.0
2013-11-27 09:40:00,33.68,33.69,33.62,33.68,36900.0,25.4396,25.4472,25.3943,25.4396,36900.0
2013-11-27 09:45:00,33.68,33.84,33.65,33.84,83500.0,25.4396,25.5605,25.4169,25.5605,83500.0
2013-11-27 09:50:00,33.83,33.84,33.79,33.8,29900.0,25.5529,25.5605,25.5227,25.5302,29900.0
2013-11-27 09:55:00,33.81,33.84,33.78,33.82,30300.0,25.5378,25.5605,25.5151,25.5454,30300.0
2013-11-27 10:00:00,33.82,33.82,33.77,33.8,46400.0,25.5454,25.5454,25.5076,25.5302,46400.0
2013-11-27 10:05:00,33.8,33.81,33.78,33.81,28400.0,25.5302,25.5378,25.5151,25.5378,28400.0
2013-11-27 10:10:00,33.81,33.82,33.77,33.78,38500.0,25.5378,25.5454,25.5076,25.5151,38500.0
2013-11-27 10:15:00,33.78,33.82,33.77,33.81,35100.0,25.5151,25.5454,25.5076,25.5378,35100.0
2013-11-27 10:20:00,33.81,33.83,33.79,33.8,38600.0,25.5378,25.5529,25.5227,25.5302,38600.0
2013-11-27 10:25:00,33.8,33.81,33.77,33.78,18500.0,25.5302,25.5378,25.5076,25.5151,18500.0
2013-11-27 10:30:00,33.79,33.83,33.78,33.83,56600.0,25.5227,25.5529,25.5151,25.5529,56600.0
2013-11-27 10:35:00,33.83,33.84,33.83,33.84,20500.0,25.5529,25.5605,25.5529,25.5605,20500.0
2013-11-27 10:40:00,33.84,33.88,33.83,33.87,68500.0,25.5605,25.5907,25.5529,25.5831,68500.0
2013-11-27 10:45:00,33.87,33.91,33.86,33.86,41800.0,25.5831,25.6133,25.5756,25.5756,41800.0
2013-11-27 10:50:00,33.86,33.87,33.84,33.86,30400.0,25.5756,25.5831,25.5605,25.5756,30400.0
2013-11-27 10:55:00,33.86,33.86,33.84,33.84,18100.0,25.5756,25.5756,25.5605,25.5605,18100.0
2013-11-27 11:00:00,33.84,33.85,33.83,33.84,34800.0,25.5605,25.568,25.5529,25.5605,34800.0
2013-11-27 11:05:00,33.84,33.87,33.84,33.87,52500.0,25.5605,25.5831,25.5605,25.5831,52500.0
2013-11-27 11:10:00,33.87,33.91,33.87,33.9,21400.0,25.5831,25.6133,25.5831,25.6058,21400.0
2013-11-27 11:15:00,33.91,33.95,33.9,33.95,65200.0,25.6133,25.6435,25.6058,25.6435,65200.0
2013-11-27 11:20:00,33.94,33.96,33.93,33.95,20700.0,25.636,25.6511,25.6284,25.6435,20700.0
2013-11-27 11:25:00,33.95,33.96,33.93,33.94,36100.0,25.6435,25.6511,25.6284,25.636,36100.0
2013-11-27 11:30:00,33.95,33.99,33.92,33.96,265900.0,25.6435,25.6738,25.6209,25.6511,265900.0
2013-11-27 11:35:00,33.96,33.97,33.95,33.96,30200.0,25.6511,25.6587,25.6435,25.6511,30200.0
2013-11-27 11:40:00,33.96,33.97,33.93,33.95,170200.0,25.6511,25.6587,25.6284,25.6435,170200.0
2013-11-27 11:45:00,33.95,34.02,33.95,34.01,186500.0,25.6435,25.6964,25.6435,25.6889,186500.0
2013-11-27 11:50:00,34.01,34.03,33.98,33.99,48400.0,25.6889,25.704,25.6662,25.6738,48400.0
2013-11-27 11:55:00,33.99,33.99,33.98,33.98,11400.0,25.6738,25.6738,25.6662,25.6662,11400.0
2013-11-27 12:00:00,33.98,33.99,33.95,33.98,54600.0,25.6662,25.6738,25.6435,25.6662,54600.0
2013-11-27 12:05:00,33.97,34.01,33.97,34.0,64700.0,25.6587,25.6889,25.6587,25.6813,64700.0
2013-11-27 12:10:00,34.0,34.0,33.97,33.98,34100.0,25.6813,25.6813,25.6587,25.6662,34100.0
2013-11-27 12:15:00,33.98,33.99,33.95,33.95,12000.0,25.6662,25.6738,25.6435,25.6435,12000.0
2013-11-27 12:20:00,33.95,33.96,33.94,33.94,24400.0,25.6435,25.6511,25.636,25.636,24400.0
2013-11-27 12:25:00,33.94,33.97,33.93,33.95,91200.0,25.636,25.6587,25.6284,25.6435,91200.0
2013-11-27 12:30:00,33.95,33.99,33.95,33.99,128300.0,25.6435,25.6738,25.6435,25.6738,128300.0
2013-11-27 12:35:00,34.0,34.01,33.99,33.99,35000.0,25.6813,25.6889,25.6738,25.6738,35000.0
2013-11-27 12:40:00,33.98,33.98,33.96,33.96,20200.0,25.6662,25.6662,25.6511,25.6511,20200.0
2013-11-27 12:45:00,33.96,33.98,33.94,33.98,69400.0,25.6511,25.6662,25.636,25.6662,69400.0
2013-11-27 12:50:00,33.97,33.98,33.95,33.98,65800.0,25.6587,25.6662,25.6435,25.6662,65800.0
2013-11-27 12:55:00,33.98,33.98,33.9,33.9,68300.0,25.6662,25.6662,25.6058,25.6058,68300.0
2013-11-27 13:00:00,33.89,33.91,33.89,33.89,7800.0,25.5982,25.6133,25.5982,25.5982,7800.0
2013-11-27 13:05:00,33.9,33.91,33.88,33.88,18000.0,25.6058,25.6133,25.5907,25.5907,18000.0
2013-11-27 13:10:00,33.89,33.89,33.84,33.85,29500.0,25.5982,25.5982,25.5605,25.568,29500.0
2013-11-27 13:15:00,33.84,33.84,33.79,33.8,28800.0,25.5605,25.5605,25.5227,25.5302,28800.0
2013-11-27 13:20:00,33.8,33.83,33.8,33.83,8700.0,25.5302,25.5529,25.5302,25.5529,8700.0
2013-11-27 13:25:00,33.83,33.85,33.82,33.84,10700.0,25.5529,25.568,25.5454,25.5605,10700.0
2013-11-27 13:30:00,33.84,33.86,33.84,33.84,12000.0,25.5605,25.5756,25.5605,25.5605,12000.0
2013-11-27 13:35:00,33.84,33.86,33.84,33.86,8700.0,25.5605,25.5756,25.5605,25.5756,8700.0
2013-11-27 13:40:00,33.86,33.9,33.85,33.9,27100.0,25.5756,25.6058,25.568,25.6058,27100.0
2013-11-27 13:45:00,33.89,33.9,33.89,33.89,15300.0,25.5982,25.6058,25.5982,25.5982,15300.0
2013-11-27 13:50:00,33.89,33.9,33.89,33.9,26500.0,25.5982,25.6058,25.5982,25.6058,26500.0
2013-11-27 13:55:00,33.9,33.91,33.89,33.9,29700.0,25.6058,25.6133,25.5982,25.6058,29700.0
2013-11-27 14:00:00,33.9,33.91,33.89,33.89,16200.0,25.6058,25.6133,25.5982,25.5982,16200.0
2013-11-27 14:05:00,33.89,33.9,33.89,33.9,13800.0,25.5982,25.6058,25.5982,25.6058,13800.0
2013-11-27 14:10:00,33.89,33.9,33.89,33.89,10700.0,25.5982,25.6058,25.5982,25.5982,10700.0
2013-11-27 14:15:00,33.89,33.9,33.87,33.89,13300.0,25.5982,25.6058,25.5831,25.5982,13300.0
2013-11-27 14:20:00,33.89,33.9,33.88,33.88,14600.0,25.5982,25.6058,25.5907,25.5907,14600.0
2013-11-27 14:25:00,33.88,33.89,33.87,33.89,6800.0,25.5907,25.5982,25.5831,25.5982,6800.0
2013-11-27 14:30:00,33.88,33.91,33.88,33.9,8900.0,25.5907,25.6133,25.5907,25.6058,8900.0
2013-11-27 14:35:00,33.91,33.91,33.89,33.89,18000.0,25.6133,25.6133,25.5982,25.5982,18000.0
2013-11-27 14:40:00,33.9,33.9,33.89,33.9,6400.0,25.6058,25.6058,25.5982,25.6058,6400.0
2013-11-27 14:45:00,33.9,33.92,33.89,33.92,38900.0,25.6058,25.6209,25.5982,25.6209,38900.0
2013-11-27 14:50:00,33.91,33.93,33.9,33.91,34200.0,25.6133,25.6284,25.6058,25.6133,34200.0
2013-11-27 14:55:00,33.91,33.91,33.89,33.89,4400.0,25.6133,25.6133,25.5982,25.5982,4400.0
2013-11-27 15:00:00,33.9,33.9,33.88,33.89,31200.0,25.6058,25.6058,25.5907,25.5982,31200.0
2013-11-27 15:05:00,33.89,33.93,33.89,33.93,21600.0,25.5982,25.6284,25.5982,25.6284,21600.0
2013-11-27 15:10:00,33.93,33.93,33.9,33.93,22000.0,25.6284,25.6284,25.6058,25.6284,22000.0
2013-11-27 15:15:00,33.94,33.95,33.92,33.94,38500.0,25.636,25.6435,25.6209,25.636,38500.0
2013-11-27 15:20:00,33.93,33.94,33.92,33.92,12600.0,25.6284,25.636,25.6209,25.6209,12600.0
2013-11-27 15:25:00,33.92,33.93,33.92,33.92,17000.0,25.6209,25.6284,25.6209,25.6209,17000.0
2013-11-27 15:30:00,33.93,33.93,33.9,33.9,22100.0,25.6284,25.6284,25.6058,25.6058,22100.0
2013-11-27 15:35:00,33.9,33.92,33.89,33.92,41500.0,25.6058,25.6209,25.5982,25.6209,41500.0
2013-11-27 15:40:00,33.91,33.93,33.9,33.93,30900.0,25.6133,25.6284,25.6058,25.6284,30900.0
2013-11-27 15:45:00,33.92,33.96,33.92,33.95,58400.0,25.6209,25.6511,25.6209,25.6435,58400.0
2013-11-27 15:50:00,33.95,33.95,33.9,33.94,84900.0,25.6435,25.6435,25.6058,25.636,84900.0
2013-11-27 15:55:00,33.94,33.94,33.91,33.92,130500.0,25.636,25.636,25.6133,25.6209,130500.0
2013-11-29 09:30:00,34.0,34.0,33.76,33.82,90600.0,25.6813,25.6813,25.5,25.5454,90600.0
2013-11-29 09:35:00,33.83,33.98,33.83,33.92,33800.0,25.5529,25.6662,25.5529,25.6209,33800.0
2013-11-29 09:40:00,33.92,34.01,33.92,33.99,17900.0,25.6209,25.6889,25.6209,25.6738,17900.0
2013-11-29 09:45:00,33.98,34.0,33.91,33.98,36900.0,25.6662,25.6813,25.6133,25.6662,36900.0
2013-11-29 09:50:00,33.99,34.04,33.97,34.04,29700.0,25.6738,25.7115,25.6587,25.7115,29700.0
2013-11-29 09:55:00,34.03,34.07,34.03,34.07,30200.0,25.704,25.7342,25.704,25.7342,30200.0
2013-11-29 10:00:00,34.07,34.09,34.05,34.07,31100.0,25.7342,25.7493,25.7191,25.7342,31100.0
2013-11-29 10:05:00,34.06,34.11,34.04,34.04,190300.0,25.7266,25.7644,25.7115,25.7115,190300.0
2013-11-29 10:10:00,34.04,34.06,33.99,34.04,62500.0,25.7115,25.7266,25.6738,25.7115,62500.0
2013-11-29 10:15:00,34.04,34.04,33.95,33.96,195300.0,25.7115,25.7115,25.6435,25.6511,195300.0
2013-11-29 10:20:00,33.97,33.97,33.93,33.96,44400.0,25.6587,25.6587,25.6284,25.6511,44400.0
2013-11-29 10:25:00,33.95,33.96,33.95,33.96,18400.0,25.6435,25.6511,25.6435,25.6511,18400.0
2013-11-29 10:30:00,33.95,34.0,33.95,34.0,23600.0,25.6435,25.6813,25.6435,25.6813,23600.0
2013-11-29 10:35:00,34.0,34.0,33.98,33.98,11000.0,25.6813,25.6813,25.6662,25.6662,11000.0
2013-11-29 10:40:00,33.98,33.98,33.96,33.97,8700.0,25.6662,25.6662,25.6511,25.6587,8700.0
2013-11-29 10:45:00,33.96,33.97,33.94,33.94,16100.0,25.6511,25.6587,25.636,25.636,16100.0
2013-11-29 10:50:00,33.93,33.98,33.93,33.97,24300.0,25.6284,25.6662,25.6284,25.6587,24300.0
2013-11-29 10:55:00,33.97,33.98,33.92,33.94,20200.0,25.6587,25.6662,25.6209,25.636,20200.0
2013-11-29 11:00:00,33.94,33.94,33.88,33.91,31500.0,25.636,25.636,25.5907,25.6133,31500.0
2013-11-29 11:05:00,33.9,33.92,33.89,33.91,15500.0,25.6058,25.6209,25.5982,25.6133,15500.0
2013-11-29 11:10:00,33.91,33.92,33.88,33.89,39400.0,25.6133,25.6209,25.5907,25.5982,39400.0
2013-11-29 11:15:00,33.89,33.91,33.88,33.91,19100.0,25.5982,25.6133,25.5907,25.6133,19100.0
2013-11-29 11:20:00,33.9,33.91,33.88,33.88,25800.0,25.6058,25.6133,25.5907,25.5907,25800.0
2013-11-29 11:25:00,33.88,33.93,33.88,33.9,29700.0,25.5907,25.6284,25.5907,25.6058,29700.0
2013-11-29 11:30:00,33.89,33.9,33.83,33.84,35600.0,25.5982,25.6058,25.5529,25.5605,35600.0
2013-11-29 11:35:00,33.85,33.89,33.84,33.88,24400.0,25.568,25.5982,25.5605,25.5907,24400.0
2013-11-29 11:40:00,33.88,33.9,33.86,33.87,21200.0,25.5907,25.6058,25.5756,25.5831,21200.0
2013-11-29 11:45:00,33.86,33.87,33.86,33.87,7800.0,25.5756,25.5831,25.5756,25.5831,7800.0
2013-11-29 11:50:00,33.87,33.88,33.86,33.87,18700.0,25.5831,25.5907,25.5756,25.5831,18700.0
2013-11-29 11:55:00,33.87,33.88,33.87,33.87,19100.0,25.5831,25.5907,25.5831,25.5831,19100.0
2013-11-29 12:00:00,33.87,33.89,33.84,33.85,44300.0,25.5831,25.5982,25.5605,25.568,44300.0
2013-11-29 12:05:00,33.84,33.85,33.81,33.82,19500.0,25.5605,25.568,25.5378,25.5454,19500.0
2013-11-29 12:10:00,33.81,33.85,33.81,33.85,31900.0,25.5378,25.568,25.5378,25.568,31900.0
2013-11-29 12:15:00,33.84,33.89,33.84,33.89,16000.0,25.5605,25.5982,25.5605,25.5982,16000.0
2013-11-29 12:20:00,33.88,33.88,33.87,33.87,23700.0,25.5907,25.5907,25.5831,25.5831,23700.0
2013-11-29 12:25:00,33.87,33.88,33.87,33.88,18000.0,25.5831,25.5907,25.5831,25.5907,18000.0
2013-11-29 12:30:00,33.87,33.88,33.84,33.84,26000.0,25.5831,25.5907,25.5605,25.5605,26000.0
2013-11-29 12:35:00,33.84,33.86,33.8,33.81,53300.0,25.5605,25.5756,25.5302,25.5378,53300.0
2013-11-29 12:40:00,33.82,33.83,33.77,33.77,58100.0,25.5454,25.5529,25.5076,25.5076,58100.0
2013-11-29 12:45:00,33.77,33.77,33.69,33.7,122000.0,25.5076,25.5076,25.4472,25.4547,122000.0
2013-11-29 12:50:00,33.7,33.72,33.65,33.72,128000.0,25.4547,25.4698,25.4169,25.4698,128000.0
2013-11-29 12:55:00,33.71,33.74,33.66,33.7,213000.0,25.4623,25.4849,25.4245,25.4547,213000.0
2013-12-02 09:30:00,33.79,33.97,33.72,33.87,113200.0,25.5227,25.6587,25.4698,25.5831,113200.0
2013-12-02 09:35:00,33.87,33.88,33.8,33.86,45300.0,25.5831,25.5907,25.5302,25.5756,45300.0
2013-12-02 09:40:00,33.86,33.87,33.78,33.8,33500.0,25.5756,25.5831,25.5151,25.5302,33500.0
2013-12-02 09:45:00,33.8,33.83,33.77,33.78,19000.0,25.5302,25.5529,25.5076,25.5151,19000.0
2013-12-02 09:50:00,33.77,33.82,33.77,33.82,18800.0,25.5076,25.5454,25.5076,25.5454,18800.0
2013-12-02 09:55:00,33.82,33.84,33.8,33.84,17400.0,25.5454,25.5605,25.5302,25.5605,17400.0
2013-12-02 10:00:00,33.85,33.87,33.78,33.84,29400.0,25.568,25.5831,25.5151,25.5605,29400.0
2013-12-02 10:05:00,33.84,33.91,33.84,33.88,21600.0,25.5605,25.6133,25.5605,25.5907,21600.0
2013-12-02 10:10:00,33.88,33.9,33.85,33.9,82000.0,25.5907,25.6058,25.568,25.6058,82000.0
2013-12-02 10:15:00,33.9,33.95,33.9,33.95,32400.0,25.6058,25.6435,25.6058,25.6435,32400.0
2013-12-02 10:20:00,33.95,33.97,33.94,33.95,24000.0,25.6435,25.6587,25.636,25.6435,24000.0
2013-12-02 10:25:00,33.96,33.98,33.96,33.96,13100.0,25.6511,25.6662,25.6511,25.6511,13100.0
2013-12-02 10:30:00,33.96,34.01,33.96,34.0,39200.0,25.6511,25.6889,25.6511,25.6813,39200.0
2013-12-02 10:35:00,33.99,34.0,33.94,33.95,12900.0,25.6738,25.6813,25.636,25.6435,12900.0
2013-12-02 10:40:00,33.96,33.96,33.93,33.94,21900.0,25.6511,25.6511,25.6284,25.636,21900.0
2013-12-02 10:45:00,33.93,33.99,33.91,33.99,44900.0,25.6284,25.6738,25.6133,25.6738,44900.0
2013-12-02 10:50:00,33.98,34.0,33.96,34.0,23300.0,25.6662,25.6813,25.6511,25.6813,23300.0
2013-12-02 10:55:00,33.99,34.0,33.97,34.0,76100.0,25.6738,25.6813,25.6587,25.6813,76100.0
2013-12-02 11:00:00,34.0,34.0,33.98,33.99,28600.0,25.6813,25.6813,25.6662,25.6738,28600.0
2013-12-02 11:05:00,34.0,34.01,33.95,33.95,93800.0,25.6813,25.6889,25.6435,25.6435,93800.0
2013-12-02 11:10:00,33.95,33.97,33.95,33.97,15300.0,25.6435,25.6587,25.6435,25.6587,15300.0
2013-12-02 11:15:00,33.96,33.96,33.93,33.93,33800.0,25.6511,25.6511,25.6284,25.6284,33800.0
2013-12-02 11:20:00,33.93,33.94,33.91,33.92,43500.0,25.6284,25.636,25.6133,25.6209,43500.0
2013-12-02 11:25:00,33.92,33.94,33.91,33.93,71800.0,25.6209,25.636,25.6133,25.6284,71800.0
2013-12-02 11:30:00,33.92,33.94,33.91,33.93,73700.0,25.6209,25.636,25.6133,25.6284,73700.0
2013-12-02 11:35:00,33.92,33.93,33.91,33.93,85900.0,25.6209,25.6284,25.6133,25.6284,85900.0
2013-12-02 11:40:00,33.92,33.94,33.88,33.9,29000.0,25.6209,25.636,25.5907,25.6058,29000.0
2013-12-02 11:45:00,33.9,33.92,33.9,33.91,10700.0,25.6058,25.6209,25.6058,25.6133,10700.0
2013-12-02 11:50:00,33.92,33.93,33.91,33.92,7600.0,25.6209,25.6284,25.6133,25.6209,7600.0
2013-12-02 11:55:00,33.93,33.96,33.93,33.94,40000.0,25.6284,25.6511,25.6284,25.636,40000.0
2013-12-02 12:00:00,33.94,33.98,33.94,33.98,75900.0,25.636,25.6662,25.636,25.6662,75900.0
2013-12-02 12:05:00,33.98,33.98,33.92,33.92,168000.0,25.6662,25.6662,25.6209,25.6209,168000.0
2013-12-02 12:10:00,33.93,33.97,33.93,33.96,20600.0,25.6284,25.6587,25.6284,25.6511,20600.0
2013-12-02 12:15:00,33.97,33.99,33.97,33.98,4500.0,25.6587,25.6738,25.6587,25.6662,4500.0
2013-12-02 12:20:00,33.99,34.01,33.98,34.0,13300.0,25.6738,25.6889,25.6662,25.6813,13300.0
2013-12-02 12:25:00,34.0,34.0,33.99,33.99,7800.0,25.6813,25.6813,25.6738,25.6738,7800.0
2013-12-02 12:30:00,33.98,34.0,33.97,34.0,22400.0,25.6662,25.6813,25.6587,25.6813,22400.0
2013-12-02 12:35:00,34.0,34.01,33.99,33.99,11000.0,25.6813,25.6889,25.6738,25.6738,11000.0
2013-12-02 12:40:00,33.99,34.01,33.98,34.01,19100.0,25.6738,25.6889,25.6662,25.6889,19100.0
2013-12-02 12:45:00,34.0,34.0,33.99,34.0,10500.0,25.6813,25.6813,25.6738,25.6813,10500.0
2013-12-02 12:50:00,33.99,34.01,33.98,34.01,15700.0,25.6738,25.6889,25.6662,25.6889,15700.0
2013-12-02 12:55:00,34.01,34.01,34.0,34.01,2400.0,25.6889,25.6889,25.6813,25.6889,2400.0
2013-12-02 13:00:00,34.0,34.03,33.99,34.0,41600.0,25.6813,25.704,25.6738,25.6813,41600.0
2013-12-02 13:05:00,34.01,34.02,34.0,34.02,30200.0,25.6889,25.6964,25.6813,25.6964,30200.0
2013-12-02 13:10:00,34.01,34.02,33.98,33.99,29000.0,25.6889,25.6964,25.6662,25.6738,29000.0
2013-12-02 13:15:00,33.99,34.02,33.99,34.02,36600.0,25.6738,25.6964,25.6738,25.6964,36600.0
2013-12-02 13:20:00,34.02,34.03,34.0,34.03,16200.0,25.6964,25.704,25.6813,25.704,16200.0
2013-12-02 13:25:00,34.03,34.04,34.01,34.01,17300.0,25.704,25.7115,25.6889,25.6889,17300.0
2013-12-02 13:30:00,34.02,34.02,33.99,34.01,10300.0,25.6964,25.6964,25.6738,25.6889,10300.0
2013-12-02 13:35:00,34.01,34.02,33.98,34.02,33600.0,25.6889,25.6964,25.6662,25.6964,33600.0
2013-12-02 13:40:00,34.01,34.02,33.98,33.98,18500.0,25.6889,25.6964,25.6662,25.6662,18500.0
2013-12-02 13:45:00,33.98,33.98,33.96,33.97,11800.0,25.6662,25.6662,25.6511,25.6587,11800.0
2013-12-02 13:50:00,33.97,33.97,33.94,33.95,12600.0,25.6587,25.6587,25.636,25.6435,12600.0
2013-12-02 13:55:00,33.95,33.95,33.93,33.94,21900.0,25.6435,25.6435,25.6284,25.636,21900.0
2013-12-02 14:00:00,33.94,33.96,33.92,33.92,15800.0,25.636,25.6511,25.6209,25.6209,15800.0
2013-12-02 14:05:00,33.92,33.93,33.87,33.87,29700.0,25.6209,25.6284,25.5831,25.5831,29700.0
2013-12-02 14:10:00,33.87,33.88,33.85,33.86,17700.0,25.5831,25.5907,25.568,25.5756,17700.0
2013-12-02 14:15:00,33.85,33.87,33.83,33.85,41300.0,25.568,25.5831,25.5529,25.568,41300.0
2013-12-02 14:20:00,33.84,33.85,33.81,33.84,19100.0,25.5605,25.568,25.5378,25.5605,19100.0
2013-12-02 14:25:00,33.85,33.89,33.84,33.85,63600.0,25.568,25.5982,25.5605,25.568,63600.0
2013-12-02 14:30:00,33.85,33.87,33.85,33.85,18700.0,25.568,25.5831,25.568,25.568,18700.0
2013-12-02 14:35:00,33.85,33.85,33.83,33.84,25800.0,25.568,25.568,25.5529,25.5605,25800.0
2013-12-02 14:40:00,33.83,33.83,33.8,33.8,17100.0,25.5529,25.5529,25.5302,25.5302,17100.0
2013-12-02 14:45:00,33.81,33.82,33.78,33.81,23000.0,25.5378,25.5454,25.5151,25.5378,23000.0
2013-12-02 14:50:00,33.82,33.88,33.81,33.88,98100.0,25.5454,25.5907,25.5378,25.5907,98100.0
2013-12-02 14:55:00,33.87,33.88,33.86,33.86,20300.0,25.5831,25.5907,25.5756,25.5756,20300.0
2013-12-02 15:00:00,33.86,33.87,33.83,33.85,38400.0,25.5756,25.5831,25.5529,25.568,38400.0
2013-12-02 15:05:00,33.84,33.84,33.81,33.82,41000.0,25.5605,25.5605,25.5378,25.5454,41000.0
2013-12-02 15:10:00,33.81,33.82,33.77,33.78,29200.0,25.5378,25.5454,25.5076,25.5151,29200.0
2013-12-02 15:15:00,33.79,33.8,33.78,33.78,35000.0,25.5227,25.5302,25.5151,25.5151,35000.0
2013-12-02 15:20:00,33.78,33.8,33.77,33.79,27900.0,25.5151,25.5302,25.5076,25.5227,27900.0
2013-12-02 15:25:00,33.8,33.8,33.71,33.71,65900.0,25.5302,25.5302,25.4623,25.4623,65900.0
2013-12-02 15:30:00,33.71,33.72,33.65,33.67,86500.0,25.4623,25.4698,25.4169,25.4321,86500.0
2013-12-02 15:35:00,33.66,33.67,33.64,33.65,44100.0,25.4245,25.4321,25.4094,25.4169,44100.0
2013-12-02 15:40:00,33.64,33.66,33.61,33.63,136200.0,25.4094,25.4245,25.3867,25.4018,136200.0
2013-12-02 15:45:00,33.63,33.67,33.61,33.64,129100.0,25.4018,25.4321,25.3867,25.4094,129100.0
2013-12-02 15:50:00,33.64,33.65,33.6,33.62,126400.0,25.4094,25.4169,25.3792,25.3943,126400.0
2013-12-02 15:55:00,33.62,33.65,33.58,33.64,288300.0,25.3943,25.4169,25.3641,25.4094,288300.0
2013-12-03 09:30:00,33.28,33.57,33.28,33.57,93500.0,25.1375,25.3565,25.1375,25.3565,93500.0
2013-12-03 09:35:00,33.55,33.64,33.48,33.48,54800.0,25.3414,25.4094,25.2885,25.2885,54800.0
2013-12-03 09:40:00,33.48,33.48,33.36,33.44,158600.0,25.2885,25.2885,25.1979,25.2583,158600.0
2013-12-03 09:45:00,33.46,33.46,33.4,33.42,51100.0,25.2734,25.2734,25.2281,25.2432,51100.0
2013-12-03 09:50:00,33.42,33.45,33.41,33.43,37100.0,25.2432,25.2659,25.2357,25.2508,37100.0
2013-12-03 09:55:00,33.43,33.45,33.4,33.42,45500.0,25.2508,25.2659,25.2281,25.2432,45500.0
2013-12-03 10:00:00,33.42,33.48,33.42,33.43,62100.0,25.2432,25.2885,25.2432,25.2508,62100.0
2013-12-03 10:05:00,33.44,33.45,33.4,33.41,53600.0,25.2583,25.2659,25.2281,25.2357,53600.0
2013-12-03 10:10:00,33.4,33.41,33.33,33.33,55700.0,25.2281,25.2357,25.1752,25.1752,55700.0
2013-12-03 10:15:00,33.32,33.41,33.32,33.41,108900.0,25.1677,25.2357,25.1677,25.2357,108900.0
2013-12-03 10:20:00,33.41,33.46,33.41,33.43,33900.0,25.2357,25.2734,25.2357,25.2508,33900.0
2013-12-03 10:25:00,33.43,33.43,33.39,33.39,43500.0,25.2508,25.2508,25.2206,25.2206,43500.0
2013-12-03 10:30:00,33.4,33.44,33.38,33.43,41100.0,25.2281,25.2583,25.213,25.2508,41100.0
2013-12-03 10:35:00,33.43,33.47,33.42,33.47,44400.0,25.2508,25.281,25.2432,25.281,44400.0
2013-12-03 10:40:00,33.46,33.48,33.44,33.48,14100.0,25.2734,25.2885,25.2583,25.2885,14100.0
2013-12-03 10:45:00,33.48,33.48,33.44,33.44,26700.0,25.2885,25.2885,25.2583,25.2583,26700.0
2013-12-03 10:50:00,33.44,33.44,33.41,33.43,22400.0,25.2583,25.2583,25.2357,25.2508,22400.0
2013-12-03 10:55:00,33.44,33.44,33.4,33.4,16500.0,25.2583,25.2583,25.2281,25.2281,16500.0
2013-12-03 11:00:00,33.41,33.41,33.37,33.38,50000.0,25.2357,25.2357,25.2055,25.213,50000.0
2013-12-03 11:05:00,33.38,33.4,33.36,33.37,21300.0,25.213,25.2281,25.1979,25.2055,21300.0
2013-12-03 11:10:00,33.36,33.38,33.35,33.38,22900.0,25.1979,25.213,25.1903,25.213,22900.0
2013-12-03 11:15:00,33.38,33.38,33.31,33.32,45800.0,25.213,25.213,25.1601,25.1677,45800.0
2013-12-03 11:20:00,33.33,33.33,33.29,33.3,19700.0,25.1752,25.1752,25.145,25.1526,19700.0
2013-12-03 11:25:00,33.29,33.29,33.24,33.26,41100.0,25.145,25.145,25.1073,25.1224,41100.0
2013-12-03 11:30:00,33.26,33.3,33.24,33.26,41300.0,25.1224,25.1526,25.1073,25.1224,41300.0
2013-12-03 11:35:00,33.26,33.27,33.24,33.27,18000.0,25.1224,25.1299,25.1073,25.1299,18000.0
2013-12-03 11:40:00,33.27,33.27,33.18,33.2,43800.0,25.1299,25.1299,25.0619,25.077,43800.0
2013-12-03 11:45:00,33.21,33.21,33.16,33.18,33200.0,25.0846,25.0846,25.0468,25.0619,33200.0
2013-12-03 11:50:00,33.18,33.2,33.16,33.18,30800.0,25.0619,25.077,25.0468,25.0619,30800.0
2013-12-03 11:55:00,33.19,33.24,33.19,33.24,15300.0,25.0695,25.1073,25.0695,25.1073,15300.0
2013-12-03 12:00:00,33.24,33.25,33.2,33.24,49400.0,25.1073,25.1148,25.077,25.1073,49400.0
2013-12-03 12:05:00,33.24,33.26,33.23,33.26,21600.0,25.1073,25.1224,25.0997,25.1224,21600.0
2013-12-03 12:10:00,33.26,33.27,33.24,33.25,18700.0,25.1224,25.1299,25.1073,25.1148,18700.0
2013-12-03 12:15:00,33.24,33.25,33.22,33.23,12100.0,25.1073,25.1148,25.0922,25.0997,12100.0
2013-12-03 12:20:00,33.22,33.24,33.22,33.23,14000.0,25.0922,25.1073,25.0922,25.0997,14000.0
2013-12-03 12:25:00,33.23,33.24,33.22,33.22,24600.0,25.0997,25.1073,25.0922,25.0922,24600.0
2013-12-03 12:30:00,33.23,33.24,33.21,33.24,13800.0,25.0997,25.1073,25.0846,25.1073,13800.0
2013-12-03 12:35:00,33.23,33.24,33.23,33.23,26300.0,25.0997,25.1073,25.0997,25.0997,26300.0
2013-12-03 12:40:00,33.22,33.22,33.2,33.2,10200.0,25.0922,25.0922,25.077,25.077,10200.0
2013-12-03 12:45:00,33.2,33.21,33.17,33.17,16200.0,25.077,25.0846,25.0544,25.0544,16200.0
2013-12-03 12:50:00,33.17,33.22,33.17,33.21,18100.0,25.0544,25.0922,25.0544,25.0846,18100.0
2013-12-03 12:55:00,33.21,33.21,33.17,33.19,21800.0,25.0846,25.0846,25.0544,25.0695,21800.0
2013-12-03 13:00:00,33.19,33.2,33.13,33.13,22300.0,25.0695,25.077,25.0242,25.0242,22300.0
2013-12-03 13:05:00,33.14,33.14,33.12,33.14,19000.0,25.0317,25.0317,25.0166,25.0317,19000.0
2013-12-03 13:10:00,33.14,33.14,33.11,33.12,22100.0,25.0317,25.0317,25.0091,25.0166,22100.0
2013-12-03 13:15:00,33.12,33.13,33.11,33.13,7100.0,25.0166,25.0242,25.0091,25.0242,7100.0
2013-12-03 13:20:00,33.13,33.13,33.05,33.05,35300.0,25.0242,25.0242,24.9637,24.9637,35300.0
2013-12-03 13:25:00,33.06,33.07,33.04,33.04,34600.0,24.9713,24.9789,24.9562,24.9562,34600.0
2013-12-03 13:30:00,33.04,33.08,33.04,33.08,11400.0,24.9562,24.9864,24.9562,24.9864,11400.0
2013-12-03 13:35:00,33.07,33.07,33.05,33.07,24600.0,24.9789,24.9789,24.9637,24.9789,24600.0
2013-12-03 13:40:00,33.06,33.08,33.03,33.03,27400.0,24.9713,24.9864,24.9486,24.9486,27400.0
2013-12-03 13:45:00,33.04,33.1,33.04,33.1,16300.0,24.9562,25.0015,24.9562,25.0015,16300.0
2013-12-03 13:50:00,33.09,33.09,33.07,33.09,9000.0,24.994,24.994,24.9789,24.994,9000.0
2013-12-03 13:55:00,33.09,33.09,33.04,33.05,23900.0,24.994,24.994,24.9562,24.9637,23900.0
2013-12-03 14:00:00,33.05,33.05,33.01,33.03,30700.0,24.9637,24.9637,24.9335,24.9486,30700.0
2013-12-03 14:05:00,33.04,33.06,33.03,33.04,24800.0,24.9562,24.9713,24.9486,24.9562,24800.0
2013-12-03 14:10:00,33.04,33.08,33.04,33.07,11700.0,24.9562,24.9864,24.9562,24.9789,11700.0
2013-12-03 14:15:00,33.06,33.07,33.01,33.06,100400.0,24.9713,24.9789,24.9335,24.9713,100400.0
2013-12-03 14:20:00,33.06,33.1,33.06,33.09,6600.0,24.9713,25.0015,24.9713,24.994,6600.0
2013-12-03 14:25:00,33.09,33.13,33.09,33.13,16200.0,24.994,25.0242,24.994,25.0242,16200.0
2013-12-03 14:30:00,33.12,33.17,33.11,33.16,44500.0,25.0166,25.0544,25.0091,25.0468,44500.0
2013-12-03 14:35:00,33.15,33.18,33.15,33.18,6700.0,25.0393,25.0619,25.0393,25.0619,6700.0
2013-12-03 14:40:00,33.18,33.19,33.14,33.16,30200.0,25.0619,25.0695,25.0317,25.0468,30200.0
2013-12-03 14:45:00,33.16,33.19,33.16,33.19,25900.0,25.0468,25.0695,25.0468,25.0695,25900.0
2013-12-03 14:50:00,33.19,33.23,33.18,33.21,28700.0,25.0695,25.0997,25.0619,25.0846,28700.0
2013-12-03 14:55:00,33.2,33.21,33.2,33.2,15500.0,25.077,25.0846,25.077,25.077,15500.0
2013-12-03 15:00:00,33.19,33.21,33.18,33.19,83300.0,25.0695,25.0846,25.0619,25.0695,83300.0
2013-12-03 15:05:00,33.19,33.2,33.18,33.19,19700.0,25.0695,25.077,25.0619,25.0695,19700.0
2013-12-03 15:10:00,33.19,33.2,33.16,33.16,58400.0,25.0695,25.077,25.0468,25.0468,58400.0
2013-12-03 15:15:00,33.16,33.17,33.16,33.16,26600.0,25.0468,25.0544,25.0468,25.0468,26600.0
2013-12-03 15:20:00,33.17,33.17,33.12,33.12,54800.0,25.0544,25.0544,25.0166,25.0166,54800.0
2013-12-03 15:25:00,33.13,33.14,33.12,33.14,54200.0,25.0242,25.0317,25.0166,25.0317,54200.0
2013-12-03 15:30:00,33.14,33.18,33.12,33.13,172400.0,25.0317,25.0619,25.0166,25.0242,172400.0
2013-12-03 15:35:00,33.13,33.16,33.13,33.15,74800.0,25.0242,25.0468,25.0242,25.0393,74800.0
2013-12-03 15:40:00,33.14,33.17,33.11,33.17,62200.0,25.0317,25.0544,25.0091,25.0544,62200.0
2013-12-03 15:45:00,33.17,33.22,33.15,33.2,129400.0,25.0544,25.0922,25.0393,25.077,129400.0
2013-12-03 15:50:00,33.21,33.22,33.19,33.19,74700.0,25.0846,25.0922,25.0695,25.0695,74700.0
2013-12-03 15:55:00,33.2,33.23,33.17,33.19,328400.0,25.077,25.0997,25.0544,25.0695,328400.0
2013-12-04 09:30:00,33.12,33.28,33.04,33.15,109100.0,25.0166,25.1375,24.9562,25.0393,109100.0
2013-12-04 09:35:00,33.15,33.3,33.15,33.3,41600.0,25.0393,25.1526,25.0393,25.1526,41600.0
2013-12-04 09:40:00,33.3,33.37,33.29,33.33,63000.0,25.1526,25.2055,25.145,25.1752,63000.0
2013-12-04 09:45:00,33.33,33.45,33.33,33.44,72400.0,25.1752,25.2659,25.1752,25.2583,72400.0
2013-12-04 09:50:00,33.45,33.47,33.3,33.31,111800.0,25.2659,25.281,25.1526,25.1601,111800.0
2013-12-04 09:55:00,33.32,33.36,33.31,33.32,58800.0,25.1677,25.1979,25.1601,25.1677,58800.0
2013-12-04 10:00:00,33.32,33.47,33.3,33.46,90000.0,25.1677,25.281,25.1526,25.2734,90000.0
2013-12-04 10:05:00,33.46,33.52,33.45,33.5,73800.0,25.2734,25.3188,25.2659,25.3036,73800.0
2013-12-04 10:10:00,33.49,33.57,33.49,33.56,76500.0,25.2961,25.3565,25.2961,25.349,76500.0
2013-12-04 10:15:00,33.57,33.62,33.54,33.56,116900.0,25.3565,25.3943,25.3339,25.349,116900.0
2013-12-04 10:20:00,33.57,33.58,33.52,33.53,71100.0,25.3565,25.3641,25.3188,25.3263,71100.0
2013-12-04 10:25:00,33.52,33.52,33.42,33.45,52700.0,25.3188,25.3188,25.2432,25.2659,52700.0
2013-12-04 10:30:00,33.45,33.49,33.44,33.45,61200.0,25.2659,25.2961,25.2583,25.2659,61200.0
2013-12-04 10:35:00,33.44,33.51,33.44,33.51,83600.0,25.2583,25.3112,25.2583,25.3112,83600.0
2013-12-04 10:40:00,33.51,33.52,33.46,33.46,44700.0,25.3112,25.3188,25.2734,25.2734,44700.0
2013-12-04 10:45:00,33.45,33.48,33.44,33.48,37100.0,25.2659,25.2885,25.2583,25.2885,37100.0
2013-12-04 10:50:00,33.48,33.49,33.45,33.47,21300.0,25.2885,25.2961,25.2659,25.281,21300.0
2013-12-04 10:55:00,33.48,33.5,33.45,33.49,21100.0,25.2885,25.3036,25.2659,25.2961,21100.0
2013-12-04 11:00:00,33.49,33.49,33.45,33.49,19500.0,25.2961,25.2961,25.2659,25.2961,19500.0
2013-12-04 11:05:00,33.5,33.5,33.45,33.45,37800.0,25.3036,25.3036,25.2659,25.2659,37800.0
2013-12-04 11:10:00,33.45,33.48,33.45,33.47,19800.0,25.2659,25.2885,25.2659,25.281,19800.0
2013-12-04 11:15:00,33.46,33.47,33.4,33.41,32600.0,25.2734,25.281,25.2281,25.2357,32600.0
2013-12-04 11:20:00,33.41,33.45,33.39,33.4,33500.0,25.2357,25.2659,25.2206,25.2281,33500.0
2013-12-04 11:25:00,33.41,33.42,33.37,33.37,17900.0,25.2357,25.2432,25.2055,25.2055,17900.0
2013-12-04 11:30:00,33.37,33.42,33.36,33.37,40900.0,25.2055,25.2432,25.1979,25.2055,40900.0
2013-12-04 11:35:00,33.38,33.41,33.37,33.39,21600.0,25.213,25.2357,25.2055,25.2206,21600.0
2013-12-04 11:40:00,33.4,33.43,33.37,33.43,18400.0,25.2281,25.2508,25.2055,25.2508,18400.0
2013-12-04 11:45:00,33.43,33.44,33.37,33.37,22100.0,25.2508,25.2583,25.2055,25.2055,22100.0
2013-12-04 11:50:00,33.38,33.4,33.36,33.39,18800.0,25.213,25.2281,25.1979,25.2206,18800.0
2013-12-04 11:55:00,33.4,33.4,33.38,33.39,14700.0,25.2281,25.2281,25.213,25.2206,14700.0
2013-12-04 12:00:00,33.39,33.4,33.3,33.32,55400.0,25.2206,25.2281,25.1526,25.1677,55400.0
2013-12-04 12:05:00,33.33,33.34,33.31,33.33,23700.0,25.1752,25.1828,25.1601,25.1752,23700.0
2013-12-04 12:10:00,33.32,33.33,33.26,33.26,41400.0,25.1677,25.1752,25.1224,25.1224,41400.0
2013-12-04 12:15:00,33.26,33.26,33.23,33.24,26200.0,25.1224,25.1224,25.0997,25.1073,26200.0
2013-12-04 12:20:00,33.24,33.27,33.21,33.25,25500.0,25.1073,25.1299,25.0846,25.1148,25500.0
2013-12-04 12:25:00,33.25,33.25,33.2,33.21,24700.0,25.1148,25.1148,25.077,25.0846,24700.0
2013-12-04 12:30:00,33.21,33.24,33.2,33.24,11400.0,25.0846,25.1073,25.077,25.1073,11400.0
2013-12-04 12:35:00,33.23,33.26,33.22,33.23,19200.0,25.0997,25.1224,25.0922,25.0997,19200.0
2013-12-04 12:40:00,33.23,33.25,33.22,33.23,16500.0,25.0997,25.1148,25.0922,25.0997,16500.0
2013-12-04 12:45:00,33.24,33.26,33.22,33.22,18000.0,25.1073,25.1224,25.0922,25.0922,18000.0
2013-12-04 12:50:00,33.22,33.23,33.22,33.22,10800.0,25.0922,25.0997,25.0922,25.0922,10800.0
2013-12-04 12:55:00,33.23,33.25,33.22,33.24,18200.0,25.0997,25.1148,25.0922,25.1073,18200.0
2013-12-04 13:00:00,33.24,33.28,33.24,33.26,15000.0,25.1073,25.1375,25.1073,25.1224,15000.0
2013-12-04 13:05:00,33.26,33.27,33.2,33.23,30500.0,25.1224,25.1299,25.077,25.0997,30500.0
2013-12-04 13:10:00,33.24,33.24,33.19,33.19,40000.0,25.1073,25.1073,25.0695,25.0695,40000.0
2013-12-04 13:15:00,33.19,33.19,33.16,33.17,23200.0,25.0695,25.0695,25.0468,25.0544,23200.0
2013-12-04 13:20:00,33.18,33.18,33.09,33.1,50800.0,25.0619,25.0619,24.994,25.0015,50800.0
2013-12-04 13:25:00,33.11,33.11,33.06,33.06,30000.0,25.0091,25.0091,24.9713,24.9713,30000.0
2013-12-04 13:30:00,33.06,33.11,33.02,33.09,64900.0,24.9713,25.0091,24.9411,24.994,64900.0
2013-12-04 13:35:00,33.09,33.13,33.09,33.13,20300.0,24.994,25.0242,24.994,25.0242,20300.0
2013-12-04 13:40:00,33.13,33.14,33.09,33.12,31800.0,25.0242,25.0317,24.994,25.0166,31800.0
2013-12-04 13:45:00,33.12,33.14,33.12,33.13,10000.0,25.0166,25.0317,25.0166,25.0242,10000.0
2013-12-04 13:50:00,33.13,33.14,33.1,33.12,22700.0,25.0242,25.0317,25.0015,25.0166,22700.0
2013-12-04 13:55:00,33.13,33.13,33.09,33.13,19900.0,25.0242,25.0242,24.994,25.0242,19900.0
2013-12-04 14:00:00,33.12,33.19,33.12,33.19,43200.0,25.0166,25.0695,25.0166,25.0695,43200.0
2013-12-04 14:05:00,33.19,33.21,33.17,33.18,13800.0,25.0695,25.0846,25.0544,25.0619,13800.0
2013-12-04 14:10:00,33.18,33.26,33.18,33.25,34100.0,25.0619,25.1224,25.0619,25.1148,34100.0
2013-12-04 14:15:00,33.25,33.25,33.22,33.24,22100.0,25.1148,25.1148,25.0922,25.1073,22100.0
2013-12-04 14:20:00,33.24,33.25,33.21,33.24,19500.0,25.1073,25.1148,25.0846,25.1073,19500.0
2013-12-04 14:25:00,33.25,33.26,33.22,33.24,19300.0,25.1148,25.1224,25.0922,25.1073,19300.0
2013-12-04 14:30:00,33.24,33.29,33.23,33.23,32000.0,25.1073,25.145,25.0997,25.0997,32000.0
2013-12-04 14:35:00,33.24,33.27,33.23,33.26,25200.0,25.1073,25.1299,25.0997,25.1224,25200.0
2013-12-04 14:40:00,33.26,33.29,33.26,33.29,10000.0,25.1224,25.145,25.1224,25.145,10000.0
2013-12-04 14:45:00,33.28,33.3,33.25,33.28,39100.0,25.1375,25.1526,25.1148,25.1375,39100.0
2013-12-04 14:50:00,33.28,33.3,33.27,33.3,13500.0,25.1375,25.1526,25.1299,25.1526,13500.0
2013-12-04 14:55:00,33.3,33.31,33.27,33.28,19700.0,25.1526,25.1601,25.1299,25.1375,19700.0
2013-12-04 15:00:00,33.28,33.3,33.26,33.26,38300.0,25.1375,25.1526,25.1224,25.1224,38300.0
2013-12-04 15:05:00,33.27,33.29,33.27,33.28,20300.0,25.1299,25.145,25.1299,25.1375,20300.0
2013-12-04 15:10:00,33.27,33.3,33.27,33.29,37800.0,25.1299,25.1526,25.1299,25.145,37800.0
2013-12-04 15:15:00,33.28,33.36,33.28,33.35,43900.0,25.1375,25.1979,25.1375,25.1903,43900.0
2013-12-04 15:20:00,33.35,33.36,33.33,33.34,37800.0,25.1903,25.1979,25.1752,25.1828,37800.0
2013-12-04 15:25:00,33.35,33.38,33.34,33.37,41800.0,25.1903,25.213,25.1828,25.2055,41800.0
2013-12-04 15:30:00,33.38,33.43,33.35,33.41,63700.0,25.213,25.2508,25.1903,25.2357,63700.0
2013-12-04 15:35:00,33.42,33.43,33.41,33.41,50600.0,25.2432,25.2508,25.2357,25.2357,50600.0
2013-12-04 15:40:00,33.41,33.46,33.41,33.44,57000.0,25.2357,25.2734,25.2357,25.2583,57000.0
2013-12-04 15:45:00,33.44,33.45,33.4,33.41,55600.0,25.2583,25.2659,25.2281,25.2357,55600.0
2013-12-04 15:50:00,33.41,33.42,33.38,33.4,91800.0,25.2357,25.2432,25.213,25.2281,91800.0
2013-12-04 15:55:00,33.4,33.41,33.34,33.36,304200.0,25.2281,25.2357,25.1828,25.1979,304200.0
2013-12-05 09:30:00,33.13,33.22,33.05,33.12,92500.0,25.0242,25.0922,24.9637,25.0166,92500.0
2013-12-05 09:35:00,33.14,33.2,33.13,33.19,26300.0,25.0317,25.077,25.0242,25.0695,26300.0
2013-12-05 09:40:00,33.19,33.21,33.13,33.17,36100.0,25.0695,25.0846,25.0242,25.0544,36100.0
2013-12-05 09:45:00,33.18,33.2,33.09,33.14,47300.0,25.0619,25.077,24.994,25.0317,47300.0
2013-12-05 09:50:00,33.14,33.19,33.13,33.18,49300.0,25.0317,25.0695,25.0242,25.0619,49300.0
2013-12-05 09:55:00,33.18,33.21,33.18,33.2,24500.0,25.0619,25.0846,25.0619,25.077,24500.0
2013-12-05 10:00:00,33.2,33.26,33.2,33.26,35600.0,25.077,25.1224,25.077,25.1224,35600.0
2013-12-05 10:05:00,33.25,33.28,33.22,33.27,53500.0,25.1148,25.1375,25.0922,25.1299,53500.0
2013-12-05 10:10:00,33.27,33.28,33.25,33.26,41700.0,25.1299,25.1375,25.1148,25.1224,41700.0
2013-12-05 10:15:00,33.26,33.26,33.22,33.25,46600.0,25.1224,25.1224,25.0922,25.1148,46600.0
2013-12-05 10:20:00,33.24,33.25,33.19,33.22,71000.0,25.1073,25.1148,25.0695,25.0922,71000.0
2013-12-05 10:25:00,33.22,33.22,33.2,33.2,30600.0,25.0922,25.0922,25.077,25.077,30600.0
2013-12-05 10:30:00,33.21,33.22,33.13,33.14,40700.0,25.0846,25.0922,25.0242,25.0317,40700.0
2013-12-05 10:35:00,33.14,33.16,33.12,33.16,40900.0,25.0317,25.0468,25.0166,25.0468,40900.0
2013-12-05 10:40:00,33.16,33.19,33.13,33.16,98700.0,25.0468,25.0695,25.0242,25.0468,98700.0
2013-12-05 10:45:00,33.15,33.16,33.12,33.13,179900.0,25.0393,25.0468,25.0166,25.0242,179900.0
2013-12-05 10:50:00,33.13,33.18,33.13,33.14,43800.0,25.0242,25.0619,25.0242,25.0317,43800.0
2013-12-05 10:55:00,33.14,33.14,33.1,33.12,131300.0,25.0317,25.0317,25.0015,25.0166,131300.0
2013-12-05 11:00:00,33.12,33.16,33.1,33.16,42100.0,25.0166,25.0468,25.0015,25.0468,42100.0
2013-12-05 11:05:00,33.16,33.16,33.12,33.12,10400.0,25.0468,25.0468,25.0166,25.0166,10400.0
2013-12-05 11:10:00,33.12,33.16,33.12,33.13,27500.0,25.0166,25.0468,25.0166,25.0242,27500.0
2013-12-05 11:15:00,33.13,33.15,33.12,33.15,21400.0,25.0242,25.0393,25.0166,25.0393,21400.0
2013-12-05 11:20:00,33.14,33.16,33.13,33.16,18600.0,25.0317,25.0468,25.0242,25.0468,18600.0
2013-12-05 11:25:00,33.15,33.16,33.11,33.12,28900.0,25.0393,25.0468,25.0091,25.0166,28900.0
2013-12-05 11:30:00,33.12,33.13,33.11,33.13,22600.0,25.0166,25.0242,25.0091,25.0242,22600.0
2013-12-05 11:35:00,33.12,33.13,33.09,33.13,37100.0,25.0166,25.0242,24.994,25.0242,37100.0
2013-12-05 11:40:00,33.13,33.15,33.12,33.15,22600.0,25.0242,25.0393,25.0166,25.0393,22600.0
2013-12-05 11:45:00,33.15,33.15,33.13,33.14,15900.0,25.0393,25.0393,25.0242,25.0317,15900.0
2013-12-05 11:50:00,33.14,33.19,33.14,33.18,34000.0,25.0317,25.0695,25.0317,25.0619,34000.0
2013-12-05 11:55:00,33.19,33.19,33.17,33.19,27500.0,25.0695,25.0695,25.0544,25.0695,27500.0
2013-12-05 12:00:00,33.19,33.2,33.18,33.19,36600.0,25.0695,25.077,25.0619,25.0695,36600.0
2013-12-05 12:05:00,33.2,33.23,33.18,33.18,33500.0,25.077,25.0997,25.0619,25.0619,33500.0
2013-12-05 12:10:00,33.18,33.21,33.18,33.2,31100.0,25.0619,25.0846,25.0619,25.077,31100.0
2013-12-05 12:15:00,33.2,33.2,33.18,33.18,8600.0,25.077,25.077,25.0619,25.0619,8600.0
2013-12-05 12:20:00,33.17,33.18,33.15,33.16,35000.0,25.0544,25.0619,25.0393,25.0468,35000.0
2013-12-05 12:25:00,33.16,33.19,33.16,33.16,34700.0,25.0468,25.0695,25.0468,25.0468,34700.0
2013-12-05 12:30:00,33.17,33.17,33.14,33.15,21500.0,25.0544,25.0544,25.0317,25.0393,21500.0
2013-12-05 12:35:00,33.16,33.16,33.13,33.16,22500.0,25.0468,25.0468,25.0242,25.0468,22500.0
2013-12-05 12:40:00,33.17,33.18,33.16,33.18,17900.0,25.0544,25.0619,25.0468,25.0619,17900.0
2013-12-05 12:45:00,33.17,33.18,33.16,33.16,13400.0,25.0544,25.0619,25.0468,25.0468,13400.0
2013-12-05 12:50:00,33.16,33.17,33.15,33.16,16300.0,25.0468,25.0544,25.0393,25.0468,16300.0
2013-12-05 12:55:00,33.16,33.17,33.15,33.15,12600.0,25.0468,25.0544,25.0393,25.0393,12600.0
2013-12-05 13:00:00,33.15,33.16,33.15,33.15,22100.0,25.0393,25.0468,25.0393,25.0393,22100.0
2013-12-05 13:05:00,33.15,33.16,33.15,33.15,4500.0,25.0393,25.0468,25.0393,25.0393,4500.0
2013-12-05 13:10:00,33.15,33.16,33.14,33.14,10700.0,25.0393,25.0468,25.0317,25.0317,10700.0
2013-12-05 13:15:00,33.14,33.14,33.12,33.12,21700.0,25.0317,25.0317,25.0166,25.0166,21700.0
2013-12-05 13:20:00,33.12,33.13,33.1,33.11,30400.0,25.0166,25.0242,25.0015,25.0091,30400.0
2013-12-05 13:25:00,33.11,33.12,33.1,33.1,23300.0,25.0091,25.0166,25.0015,25.0015,23300.0
2013-12-05 13:30:00,33.1,33.11,33.1,33.11,5700.0,25.0015,25.0091,25.0015,25.0091,5700.0
2013-12-05 13:35:00,33.11,33.13,33.11,33.13,16400.0,25.0091,25.0242,25.0091,25.0242,16400.0
2013-12-05 13:40:00,33.13,33.13,33.1,33.12,33200.0,25.0242,25.0242,25.0015,25.0166,33200.0
2013-12-05 13:45:00,33.12,33.12,33.09,33.11,16000.0,25.0166,25.0166,24.994,25.0091,16000.0
2013-12-05 13:50:00,33.1,33.1,33.08,33.09,13400.0,25.0015,25.0015,24.9864,24.994,13400.0
2013-12-05 13:55:00,33.08,33.09,33.08,33.09,18200.0,24.9864,24.994,24.9864,24.994,18200.0
2013-12-05 14:00:00,33.09,33.12,33.09,33.09,25400.0,24.994,25.0166,24.994,24.994,25400.0
2013-12-05 14:05:00,33.1,33.11,33.07,33.07,18500.0,25.0015,25.0091,24.9789,24.9789,18500.0
2013-12-05 14:10:00,33.08,33.1,33.05,33.07,33000.0,24.9864,25.0015,24.9637,24.9789,33000.0
2013-12-05 14:15:00,33.06,33.08,33.04,33.08,23100.0,24.9713,24.9864,24.9562,24.9864,23100.0
2013-12-05 14:20:00,33.08,33.09,33.07,33.07,12900.0,24.9864,24.994,24.9789,24.9789,12900.0
2013-12-05 14:25:00,33.08,33.11,33.07,33.11,23700.0,24.9864,25.0091,24.9789,25.0091,23700.0
2013-12-05 14:30:00,33.1,33.12,33.09,33.11,19200.0,25.0015,25.0166,24.994,25.0091,19200.0
2013-12-05 14:35:00,33.11,33.13,33.1,33.12,20600.0,25.0091,25.0242,25.0015,25.0166,20600.0
2013-12-05 14:40:00,33.13,33.13,33.08,33.1,25200.0,25.0242,25.0242,24.9864,25.0015,25200.0
2013-12-05 14:45:00,33.1,33.1,33.09,33.09,11200.0,25.0015,25.0015,24.994,24.994,11200.0
2013-12-05 14:50:00,33.09,33.09,33.04,33.04,21000.0,24.994,24.994,24.9562,24.9562,21000.0
2013-12-05 14:55:00,33.04,33.07,33.03,33.07,47900.0,24.9562,24.9789,24.9486,24.9789,47900.0
2013-12-05 15:00:00,33.06,33.12,33.05,33.11,47600.0,24.9713,25.0166,24.9637,25.0091,47600.0
2013-12-05 15:05:00,33.11,33.13,33.1,33.13,35000.0,25.0091,25.0242,25.0015,25.0242,35000.0
2013-12-05 15:10:00,33.13,33.13,33.1,33.12,43500.0,25.0242,25.0242,25.0015,25.0166,43500.0
2013-12-05 15:15:00,33.11,33.13,33.11,33.13,39800.0,25.0091,25.0242,25.0091,25.0242,39800.0
2013-12-05 15:20:00,33.13,33.15,33.11,33.14,38100.0,25.0242,25.0393,25.0091,25.0317,38100.0
2013-12-05 15:25:00,33.15,33.17,33.13,33.13,36800.0,25.0393,25.0544,25.0242,25.0242,36800.0
2013-12-05 15:30:00,33.13,33.17,33.12,33.16,62800.0,25.0242,25.0544,25.0166,25.0468,62800.0
2013-12-05 15:35:00,33.16,33.18,33.15,33.16,35800.0,25.0468,25.0619,25.0393,25.0468,35800.0
2013-12-05 15:40:00,33.16,33.16,33.09,33.09,119500.0,25.0468,25.0468,24.994,24.994,119500.0
2013-12-05 15:45:00,33.09,33.12,33.08,33.09,104700.0,24.994,25.0166,24.9864,24.994,104700.0
2013-12-05 15:50:00,33.09,33.14,33.07,33.13,104400.0,24.994,25.0317,24.9789,25.0242,104400.0
2013-12-05 15:55:00,33.13,33.15,33.09,33.13,222200.0,25.0242,25.0393,24.994,25.0242,222200.0
2013-12-06 09:30:00,33.56,33.64,33.48,33.56,121800.0,25.349,25.4094,25.2885,25.349,121800.0
2013-12-06 09:35:00,33.59,33.59,33.48,33.48,20700.0,25.3716,25.3716,25.2885,25.2885,20700.0
2013-12-06 09:40:00,33.5,33.55,33.46,33.48,45000.0,25.3036,25.3414,25.2734,25.2885,45000.0
2013-12-06 09:45:00,33.48,33.52,33.46,33.47,31300.0,25.2885,25.3188,25.2734,25.281,31300.0
2013-12-06 09:50:00,33.47,33.55,33.43,33.49,50600.0,25.281,25.3414,25.2508,25.2961,50600.0
2013-12-06 09:55:00,33.5,33.52,33.41,33.42,34700.0,25.3036,25.3188,25.2357,25.2432,34700.0
2013-12-06 10:00:00,33.42,33.44,33.37,33.41,43500.0,25.2432,25.2583,25.2055,25.2357,43500.0
2013-12-06 10:05:00,33.4,33.45,33.37,33.43,32900.0,25.2281,25.2659,25.2055,25.2508,32900.0
2013-12-06 10:10:00,33.42,33.43,33.39,33.41,21300.0,25.2432,25.2508,25.2206,25.2357,21300.0
2013-12-06 10:15:00,33.41,33.45,33.4,33.41,30100.0,25.2357,25.2659,25.2281,25.2357,30100.0
2013-12-06 10:20:00,33.41,33.43,33.36,33.37,36600.0,25.2357,25.2508,25.1979,25.2055,36600.0
2013-12-06 10:25:00,33.37,33.39,33.32,33.32,26700.0,25.2055,25.2206,25.1677,25.1677,26700.0
2013-12-06 10:30:00,33.32,33.36,33.28,33.36,58500.0,25.1677,25.1979,25.1375,25.1979,58500.0
2013-12-06 10:35:00,33.35,33.41,33.34,33.4,33400.0,25.1903,25.2357,25.1828,25.2281,33400.0
2013-12-06 10:40:00,33.39,33.42,33.31,33.31,55700.0,25.2206,25.2432,25.1601,25.1601,55700.0
2013-12-06 10:45:00,33.31,33.36,33.3,33.33,51900.0,25.1601,25.1979,25.1526,25.1752,51900.0
2013-12-06 10:50:00,33.33,33.35,33.32,33.35,26600.0,25.1752,25.1903,25.1677,25.1903,26600.0
2013-12-06 10:55:00,33.35,33.4,33.34,33.38,38000.0,25.1903,25.2281,25.1828,25.213,38000.0
2013-12-06 11:00:00,33.37,33.38,33.34,33.37,47300.0,25.2055,25.213,25.1828,25.2055,47300.0
2013-12-06 11:05:00,33.36,33.36,33.32,33.32,30000.0,25.1979,25.1979,25.1677,25.1677,30000.0
2013-12-06 11:10:00,33.32,33.33,33.28,33.33,61200.0,25.1677,25.1752,25.1375,25.1752,61200.0
2013-12-06 11:15:00,33.33,33.34,33.3,33.32,20300.0,25.1752,25.1828,25.1526,25.1677,20300.0
2013-12-06 11:20:00,33.32,33.33,33.3,33.31,24200.0,25.1677,25.1752,25.1526,25.1601,24200.0
2013-12-06 11:25:00,33.31,33.33,33.3,33.31,30300.0,25.1601,25.1752,25.1526,25.1601,30300.0
2013-12-06 11:30:00,33.32,33.42,33.32,33.41,30600.0,25.1677,25.2432,25.1677,25.2357,30600.0
2013-12-06 11:35:00,33.41,33.44,33.41,33.43,16600.0,25.2357,25.2583,25.2357,25.2508,16600.0
2013-12-06 11:40:00,33.43,33.47,33.43,33.47,12500.0,25.2508,25.281,25.2508,25.281,12500.0
2013-12-06 11:45:00,33.47,33.49,33.44,33.48,41700.0,25.281,25.2961,25.2583,25.2885,41700.0
2013-12-06 11:50:00,33.49,33.53,33.48,33.52,23000.0,25.2961,25.3263,25.2885,25.3188,23000.0
2013-12-06 11:55:00,33.52,33.55,33.51,33.52,15600.0,25.3188,25.3414,25.3112,25.3188,15600.0
2013-12-06 12:00:00,33.52,33.53,33.5,33.52,21500.0,25.3188,25.3263,25.3036,25.3188,21500.0
2013-12-06 12:05:00,33.52,33.52,33.5,33.5,9000.0,25.3188,25.3188,25.3036,25.3036,9000.0
2013-12-06 12:10:00,33.5,33.52,33.5,33.52,6100.0,25.3036,25.3188,25.3036,25.3188,6100.0
2013-12-06 12:15:00,33.51,33.53,33.5,33.53,17400.0,25.3112,25.3263,25.3036,25.3263,17400.0
2013-12-06 12:20:00,33.52,33.53,33.52,33.52,8300.0,25.3188,25.3263,25.3188,25.3188,8300.0
2013-12-06 12:25:00,33.51,33.52,33.5,33.51,7900.0,25.3112,25.3188,25.3036,25.3112,7900.0
2013-12-06 12:30:00,33.52,33.54,33.52,33.53,6700.0,25.3188,25.3339,25.3188,25.3263,6700.0
2013-12-06 12:35:00,33.52,33.56,33.51,33.54,23400.0,25.3188,25.349,25.3112,25.3339,23400.0
2013-12-06 12:40:00,33.55,33.58,33.54,33.55,28300.0,25.3414,25.3641,25.3339,25.3414,28300.0
2013-12-06 12:45:00,33.56,33.57,33.54,33.56,10800.0,25.349,25.3565,25.3339,25.349,10800.0
2013-12-06 12:50:00,33.56,33.56,33.55,33.55,7800.0,25.349,25.349,25.3414,25.3414,7800.0
2013-12-06 12:55:00,33.55,33.59,33.54,33.58,24800.0,25.3414,25.3716,25.3339,25.3641,24800.0
2013-12-06 13:00:00,33.59,33.6,33.57,33.6,14300.0,25.3716,25.3792,25.3565,25.3792,14300.0
2013-12-06 13:05:00,33.6,33.61,33.6,33.61,25600.0,25.3792,25.3867,25.3792,25.3867,25600.0
2013-12-06 13:10:00,33.61,33.61,33.59,33.61,9300.0,25.3867,25.3867,25.3716,25.3867,9300.0
2013-12-06 13:15:00,33.61,33.64,33.61,33.64,6500.0,25.3867,25.4094,25.3867,25.4094,6500.0
2013-12-06 13:20:00,33.64,33.65,33.63,33.63,12500.0,25.4094,25.4169,25.4018,25.4018,12500.0
2013-12-06 13:25:00,33.63,33.63,33.62,33.62,8600.0,25.4018,25.4018,25.3943,25.3943,8600.0
2013-12-06 13:30:00,33.62,33.63,33.6,33.61,14900.0,25.3943,25.4018,25.3792,25.3867,14900.0
2013-12-06 13:35:00,33.61,33.63,33.61,33.63,22200.0,25.3867,25.4018,25.3867,25.4018,22200.0
2013-12-06 13:40:00,33.64,33.68,33.63,33.66,49600.0,25.4094,25.4396,25.4018,25.4245,49600.0
2013-12-06 13:45:00,33.65,33.66,33.65,33.65,11600.0,25.4169,25.4245,25.4169,25.4169,11600.0
2013-12-06 13:50:00,33.65,33.66,33.6,33.61,523600.0,25.4169,25.4245,25.3792,25.3867,523600.0
2013-12-06 13:55:00,33.61,33.61,33.58,33.6,54800.0,25.3867,25.3867,25.3641,25.3792,54800.0
2013-12-06 14:00:00,33.6,33.61,33.58,33.58,17200.0,25.3792,25.3867,25.3641,25.3641,17200.0
2013-12-06 14:05:00,33.58,33.6,33.58,33.6,46000.0,25.3641,25.3792,25.3641,25.3792,46000.0
2013-12-06 14:10:00,33.59,33.6,33.58,33.58,13700.0,25.3716,25.3792,25.3641,25.3641,13700.0
2013-12-06 14:15:00,33.58,33.6,33.57,33.57,14700.0,25.3641,25.3792,25.3565,25.3565,14700.0
2013-12-06 14:20:00,33.57,33.59,33.57,33.58,13700.0,25.3565,25.3716,25.3565,25.3641,13700.0
2013-12-06 14:25:00,33.58,33.59,33.58,33.58,9400.0,25.3641,25.3716,25.3641,25.3641,9400.0
2013-12-06 14:30:00,33.59,33.59,33.58,33.59,24100.0,25.3716,25.3716,25.3641,25.3716,24100.0
2013-12-06 14:35:00,33.58,33.6,33.57,33.59,14800.0,25.3641,25.3792,25.3565,25.3716,14800.0
2013-12-06 14:40:00,33.59,33.59,33.58,33.58,7500.0,25.3716,25.3716,25.3641,25.3641,7500.0
2013-12-06 14:45:00,33.58,33.58,33.56,33.57,11000.0,25.3641,25.3641,25.349,25.3565,11000.0
2013-12-06 14:50:00,33.57,33.57,33.55,33.55,19900.0,25.3565,25.3565,25.3414,25.3414,19900.0
2013-12-06 14:55:00,33.54,33.57,33.54,33.56,12800.0,25.3339,25.3565,25.3339,25.349,12800.0
2013-12-06 15:00:00,33.56,33.56,33.54,33.54,11700.0,25.349,25.349,25.3339,25.3339,11700.0
2013-12-06 15:05:00,33.55,33.55,33.53,33.53,19800.0,25.3414,25.3414,25.3263,25.3263,19800.0
2013-12-06 15:10:00,33.53,33.54,33.51,33.51,23700.0,25.3263,25.3339,25.3112,25.3112,23700.0
2013-12-06 15:15:00,33.51,33.55,33.51,33.54,79100.0,25.3112,25.3414,25.3112,25.3339,79100.0
2013-12-06 15:20:00,33.54,33.56,33.54,33.56,11500.0,25.3339,25.349,25.3339,25.349,11500.0
2013-12-06 15:25:00,33.55,33.57,33.55,33.55,22400.0,25.3414,25.3565,25.3414,25.3414,22400.0
2013-12-06 15:30:00,33.56,33.6,33.55,33.6,56600.0,25.349,25.3792,25.3414,25.3792,56600.0
2013-12-06 15:35:00,33.59,33.59,33.55,33.56,71100.0,25.3716,25.3716,25.3414,25.349,71100.0
2013-12-06 15:40:00,33.56,33.59,33.55,33.56,48300.0,25.349,25.3716,25.3414,25.349,48300.0
2013-12-06 15:45:00,33.57,33.6,33.57,33.6,175700.0,25.3565,25.3792,25.3565,25.3792,175700.0
2013-12-06 15:50:00,33.6,33.61,33.58,33.6,176000.0,25.3792,25.3867,25.3641,25.3792,176000.0
2013-12-06 15:55:00,33.6,33.61,33.58,33.6,346800.0,25.3792,25.3867,25.3641,25.3792,346800.0
2013-12-09 09:30:00,33.79,33.87,33.57,33.59,114200.0,25.5227,25.5831,25.3565,25.3716,114200.0
2013-12-09 09:35:00,33.58,33.67,33.58,33.62,60900.0,25.3641,25.4321,25.3641,25.3943,60900.0
2013-12-09 09:40:00,33.62,33.62,33.57,33.57,82300.0,25.3943,25.3943,25.3565,25.3565,82300.0
2013-12-09 09:45:00,33.57,33.59,33.56,33.56,57700.0,25.3565,25.3716,25.349,25.349,57700.0
2013-12-09 09:50:00,33.57,33.59,33.56,33.56,35300.0,25.3565,25.3716,25.349,25.349,35300.0
2013-12-09 09:55:00,33.56,33.64,33.53,33.62,67200.0,25.349,25.4094,25.3263,25.3943,67200.0
2013-12-09 10:00:00,33.62,33.63,33.53,33.53,41600.0,25.3943,25.4018,25.3263,25.3263,41600.0
2013-12-09 10:05:00,33.53,33.55,33.5,33.5,63500.0,25.3263,25.3414,25.3036,25.3036,63500.0
2013-12-09 10:10:00,33.5,33.57,33.5,33.57,26300.0,25.3036,25.3565,25.3036,25.3565,26300.0
2013-12-09 10:15:00,33.56,33.57,33.55,33.55,34500.0,25.349,25.3565,25.3414,25.3414,34500.0
2013-12-09 10:20:00,33.55,33.57,33.51,33.55,142800.0,25.3414,25.3565,25.3112,25.3414,142800.0
2013-12-09 10:25:00,33.56,33.57,33.54,33.55,24000.0,25.349,25.3565,25.3339,25.3414,24000.0
2013-12-09 10:30:00,33.55,33.55,33.5,33.52,33900.0,25.3414,25.3414,25.3036,25.3188,33900.0
2013-12-09 10:35:00,33.52,33.55,33.52,33.54,25800.0,25.3188,25.3414,25.3188,25.3339,25800.0
2013-12-09 10:40:00,33.55,33.55,33.53,33.54,26300.0,25.3414,25.3414,25.3263,25.3339,26300.0
2013-12-09 10:45:00,33.54,33.54,33.51,33.52,33100.0,25.3339,25.3339,25.3112,25.3188,33100.0
2013-12-09 10:50:00,33.52,33.63,33.52,33.62,52800.0,25.3188,25.4018,25.3188,25.3943,52800.0
2013-12-09 10:55:00,33.63,33.68,33.62,33.67,75200.0,25.4018,25.4396,25.3943,25.4321,75200.0
2013-12-09 11:00:00,33.68,33.68,33.66,33.68,25900.0,25.4396,25.4396,25.4245,25.4396,25900.0
2013-12-09 11:05:00,33.68,33.68,33.67,33.68,14000.0,25.4396,25.4396,25.4321,25.4396,14000.0
2013-12-09 11:10:00,33.68,33.74,33.67,33.74,38300.0,25.4396,25.4849,25.4321,25.4849,38300.0
2013-12-09 11:15:00,33.73,33.75,33.71,33.74,43200.0,25.4774,25.4925,25.4623,25.4849,43200.0
2013-12-09 11:20:00,33.73,33.76,33.73,33.75,37600.0,25.4774,25.5,25.4774,25.4925,37600.0
2013-12-09 11:25:00,33.76,33.77,33.74,33.75,58100.0,25.5,25.5076,25.4849,25.4925,58100.0
2013-12-09 11:30:00,33.75,33.78,33.75,33.75,50300.0,25.4925,25.5151,25.4925,25.4925,50300.0
2013-12-09 11:35:00,33.75,33.76,33.74,33.75,27100.0,25.4925,25.5,25.4849,25.4925,27100.0
2013-12-09 11:40:00,33.75,33.76,33.73,33.74,31400.0,25.4925,25.5,25.4774,25.4849,31400.0
2013-12-09 11:45:00,33.74,33.75,33.73,33.74,41700.0,25.4849,25.4925,25.4774,25.4849,41700.0
2013-12-09 11:50:00,33.74,33.77,33.74,33.77,76300.0,25.4849,25.5076,25.4849,25.5076,76300.0
2013-12-09 11:55:00,33.76,33.81,33.76,33.79,73400.0,25.5,25.5378,25.5,25.5227,73400.0
2013-12-09 12:00:00,33.79,33.81,33.79,33.79,25600.0,25.5227,25.5378,25.5227,25.5227,25600.0
2013-12-09 12:05:00,33.79,33.8,33.73,33.75,26000.0,25.5227,25.5302,25.4774,25.4925,26000.0
2013-12-09 12:10:00,33.75,33.75,33.72,33.73,6800.0,25.4925,25.4925,25.4698,25.4774,6800.0
2013-12-09 12:15:00,33.73,33.73,33.69,33.69,42400.0,25.4774,25.4774,25.4472,25.4472,42400.0
2013-12-09 12:20:00,33.7,33.7,33.67,33.67,19100.0,25.4547,25.4547,25.4321,25.4321,19100.0
2013-12-09 12:25:00,33.67,33.68,33.67,33.67,7400.0,25.4321,25.4396,25.4321,25.4321,7400.0
2013-12-09 12:30:00,33.67,33.68,33.67,33.67,7000.0,25.4321,25.4396,25.4321,25.4321,7000.0
2013-12-09 12:35:00,33.67,33.68,33.66,33.66,13900.0,25.4321,25.4396,25.4245,25.4245,13900.0
2013-12-09 12:40:00,33.66,33.66,33.63,33.65,35900.0,25.4245,25.4245,25.4018,25.4169,35900.0
2013-12-09 12:45:00,33.65,33.67,33.65,33.66,10900.0,25.4169,25.4321,25.4169,25.4245,10900.0
2013-12-09 12:50:00,33.67,33.67,33.65,33.65,11900.0,25.4321,25.4321,25.4169,25.4169,11900.0
2013-12-09 12:55:00,33.66,33.66,33.65,33.65,13400.0,25.4245,25.4245,25.4169,25.4169,13400.0
2013-12-09 13:00:00,33.65,33.67,33.64,33.65,44300.0,25.4169,25.4321,25.4094,25.4169,44300.0
2013-12-09 13:05:00,33.66,33.66,33.65,33.65,6600.0,25.4245,25.4245,25.4169,25.4169,6600.0
2013-12-09 13:10:00,33.65,33.66,33.65,33.65,12000.0,25.4169,25.4245,25.4169,25.4169,12000.0
2013-12-09 13:15:00,33.65,33.66,33.65,33.65,8600.0,25.4169,25.4245,25.4169,25.4169,8600.0
2013-12-09 13:20:00,33.65,33.69,33.65,33.67,30200.0,25.4169,25.4472,25.4169,25.4321,30200.0
2013-12-09 13:25:00,33.67,33.69,33.66,33.67,13800.0,25.4321,25.4472,25.4245,25.4321,13800.0
2013-12-09 13:30:00,33.66,33.67,33.64,33.67,41700.0,25.4245,25.4321,25.4094,25.4321,41700.0
2013-12-09 13:35:00,33.66,33.67,33.64,33.66,49800.0,25.4245,25.4321,25.4094,25.4245,49800.0
2013-12-09 13:40:00,33.66,33.66,33.65,33.65,7700.0,25.4245,25.4245,25.4169,25.4169,7700.0
2013-12-09 13:45:00,33.66,33.68,33.65,33.68,21500.0,25.4245,25.4396,25.4169,25.4396,21500.0
2013-12-09 13:50:00,33.68,33.68,33.65,33.65,25700.0,25.4396,25.4396,25.4169,25.4169,25700.0
2013-12-09 13:55:00,33.66,33.66,33.65,33.65,31500.0,25.4245,25.4245,25.4169,25.4169,31500.0
2013-12-09 14:00:00,33.65,33.66,33.65,33.66,15400.0,25.4169,25.4245,25.4169,25.4245,15400.0
2013-12-09 14:05:00,33.66,33.66,33.65,33.65,30300.0,25.4245,25.4245,25.4169,25.4169,30300.0
2013-12-09 14:10:00,33.65,33.66,33.65,33.66,9600.0,25.4169,25.4245,25.4169,25.4245,9600.0
2013-12-09 14:15:00,33.66,33.66,33.62,33.64,44100.0,25.4245,25.4245,25.3943,25.4094,44100.0
2013-12-09 14:20:00,33.64,33.65,33.63,33.64,22700.0,25.4094,25.4169,25.4018,25.4094,22700.0
2013-12-09 14:25:00,33.65,33.65,33.64,33.64,9800.0,25.4169,25.4169,25.4094,25.4094,9800.0
2013-12-09 14:30:00,33.65,33.66,33.65,33.66,14200.0,25.4169,25.4245,25.4169,25.4245,14200.0
2013-12-09 14:35:00,33.65,33.66,33.64,33.65,33500.0,25.4169,25.4245,25.4094,25.4169,33500.0
2013-12-09 14:40:00,33.65,33.69,33.64,33.67,21000.0,25.4169,25.4472,25.4094,25.4321,21000.0
2013-12-09 14:45:00,33.66,33.68,33.66,33.68,13300.0,25.4245,25.4396,25.4245,25.4396,13300.0
2013-12-09 14:50:00,33.68,33.68,33.67,33.67,11300.0,25.4396,25.4396,25.4321,25.4321,11300.0
2013-12-09 14:55:00,33.67,33.68,33.66,33.67,29400.0,25.4321,25.4396,25.4245,25.4321,29400.0
2013-12-09 15:00:00,33.67,33.68,33.67,33.68,17000.0,25.4321,25.4396,25.4321,25.4396,17000.0
2013-12-09 15:05:00,33.67,33.69,33.66,33.67,56100.0,25.4321,25.4472,25.4245,25.4321,56100.0
2013-12-09 15:10:00,33.68,33.72,33.68,33.7,49600.0,25.4396,25.4698,25.4396,25.4547,49600.0
2013-12-09 15:15:00,33.7,33.71,33.67,33.69,51500.0,25.4547,25.4623,25.4321,25.4472,51500.0
2013-12-09 15:20:00,33.69,33.69,33.67,33.67,19700.0,25.4472,25.4472,25.4321,25.4321,19700.0
2013-12-09 15:25:00,33.67,33.68,33.64,33.65,43600.0,25.4321,25.4396,25.4094,25.4169,43600.0
2013-12-09 15:30:00,33.64,33.68,33.64,33.65,69900.0,25.4094,25.4396,25.4094,25.4169,69900.0
2013-12-09 15:35:00,33.65,33.66,33.65,33.66,31200.0,25.4169,25.4245,25.4169,25.4245,31200.0
2013-12-09 15:40:00,33.65,33.69,33.65,33.68,61600.0,25.4169,25.4472,25.4169,25.4396,61600.0
2013-12-09 15:45:00,33.68,33.69,33.67,33.68,47600.0,25.4396,25.4472,25.4321,25.4396,47600.0
2013-12-09 15:50:00,33.68,33.68,33.65,33.67,112400.0,25.4396,25.4396,25.4169,25.4321,112400.0
2013-12-09 15:55:00,33.67,33.68,33.63,33.67,354800.0,25.4321,25.4396,25.4018,25.4321,354800.0
2013-12-10 09:30:00,33.49,33.78,33.49,33.74,104400.0,25.2961,25.5151,25.2961,25.4849,104400.0
2013-12-10 09:35:00,33.74,33.75,33.67,33.67,41100.0,25.4849,25.4925,25.4321,25.4321,41100.0
2013-12-10 09:40:00,33.67,33.73,33.62,33.71,201700.0,25.4321,25.4774,25.3943,25.4623,201700.0
2013-12-10 09:45:00,33.71,33.75,33.68,33.74,34900.0,25.4623,25.4925,25.4396,25.4849,34900.0
2013-12-10 09:50:00,33.74,33.77,33.68,33.73,179300.0,25.4849,25.5076,25.4396,25.4774,179300.0
2013-12-10 09:55:00,33.73,33.79,33.7,33.79,87000.0,25.4774,25.5227,25.4547,25.5227,87000.0
2013-12-10 10:00:00,33.79,33.83,33.76,33.79,64100.0,25.5227,25.5529,25.5,25.5227,64100.0
2013-12-10 10:05:00,33.8,33.87,33.78,33.85,54000.0,25.5302,25.5831,25.5151,25.568,54000.0
2013-12-10 10:10:00,33.85,33.86,33.77,33.8,40900.0,25.568,25.5756,25.5076,25.5302,40900.0
2013-12-10 10:15:00,33.8,33.8,33.73,33.73,26800.0,25.5302,25.5302,25.4774,25.4774,26800.0
2013-12-10 10:20:00,33.73,33.75,33.71,33.72,15500.0,25.4774,25.4925,25.4623,25.4698,15500.0
2013-12-10 10:25:00,33.72,33.73,33.69,33.7,19500.0,25.4698,25.4774,25.4472,25.4547,19500.0
2013-12-10 10:30:00,33.69,33.73,33.65,33.67,19300.0,25.4472,25.4774,25.4169,25.4321,19300.0
2013-12-10 10:35:00,33.68,33.73,33.67,33.72,9500.0,25.4396,25.4774,25.4321,25.4698,9500.0
2013-12-10 10:40:00,33.73,33.73,33.67,33.68,23300.0,25.4774,25.4774,25.4321,25.4396,23300.0
2013-12-10 10:45:00,33.68,33.69,33.67,33.67,8900.0,25.4396,25.4472,25.4321,25.4321,8900.0
2013-12-10 10:50:00,33.67,33.68,33.65,33.68,27500.0,25.4321,25.4396,25.4169,25.4396,27500.0
2013-12-10 10:55:00,33.68,33.7,33.63,33.64,17100.0,25.4396,25.4547,25.4018,25.4094,17100.0
2013-12-10 11:00:00,33.63,33.63,33.58,33.58,25600.0,25.4018,25.4018,25.3641,25.3641,25600.0
2013-12-10 11:05:00,33.58,33.58,33.53,33.56,63400.0,25.3641,25.3641,25.3263,25.349,63400.0
2013-12-10 11:10:00,33.56,33.58,33.51,33.52,48400.0,25.349,25.3641,25.3112,25.3188,48400.0
2013-12-10 11:15:00,33.52,33.58,33.51,33.57,26900.0,25.3188,25.3641,25.3112,25.3565,26900.0
2013-12-10 11:20:00,33.57,33.58,33.56,33.57,13600.0,25.3565,25.3641,25.349,25.3565,13600.0
2013-12-10 11:25:00,33.57,33.61,33.57,33.57,15000.0,25.3565,25.3867,25.3565,25.3565,15000.0
2013-12-10 11:30:00,33.57,33.57,33.52,33.55,18900.0,25.3565,25.3565,25.3188,25.3414,18900.0
2013-12-10 11:35:00,33.55,33.57,33.54,33.57,13800.0,25.3414,25.3565,25.3339,25.3565,13800.0
2013-12-10 11:40:00,33.57,33.57,33.54,33.56,14600.0,25.3565,25.3565,25.3339,25.349,14600.0
2013-12-10 11:45:00,33.56,33.58,33.54,33.56,16100.0,25.349,25.3641,25.3339,25.349,16100.0
2013-12-10 11:50:00,33.55,33.56,33.53,33.54,29000.0,25.3414,25.349,25.3263,25.3339,29000.0
2013-12-10 11:55:00,33.55,33.55,33.53,33.55,12000.0,25.3414,25.3414,25.3263,25.3414,12000.0
2013-12-10 12:00:00,33.54,33.55,33.51,33.53,20600.0,25.3339,25.3414,25.3112,25.3263,20600.0
2013-12-10 12:05:00,33.54,33.54,33.51,33.53,33000.0,25.3339,25.3339,25.3112,25.3263,33000.0
2013-12-10 12:10:00,33.54,33.58,33.54,33.58,22400.0,25.3339,25.3641,25.3339,25.3641,22400.0
2013-12-10 12:15:00,33.58,33.58,33.53,33.56,94300.0,25.3641,25.3641,25.3263,25.349,94300.0
2013-12-10 12:20:00,33.55,33.57,33.53,33.57,110500.0,25.3414,25.3565,25.3263,25.3565,110500.0
2013-12-10 12:25:00,33.57,33.58,33.57,33.58,3500.0,25.3565,25.3641,25.3565,25.3641,3500.0
2013-12-10 12:30:00,33.57,33.59,33.57,33.58,14400.0,25.3565,25.3716,25.3565,25.3641,14400.0
2013-12-10 12:35:00,33.59,33.59,33.56,33.57,14300.0,25.3716,25.3716,25.349,25.3565,14300.0
2013-12-10 12:40:00,33.57,33.59,33.56,33.59,13000.0,25.3565,25.3716,25.349,25.3716,13000.0
2013-12-10 12:45:00,33.58,33.59,33.56,33.58,14800.0,25.3641,25.3716,25.349,25.3641,14800.0
2013-12-10 12:50:00,33.58,33.59,33.58,33.58,2700.0,25.3641,25.3716,25.3641,25.3641,2700.0
2013-12-10 12:55:00,33.59,33.59,33.57,33.57,9400.0,25.3716,25.3716,25.3565,25.3565,9400.0
2013-12-10 13:00:00,33.57,33.62,33.57,33.61,18700.0,25.3565,25.3943,25.3565,25.3867,18700.0
2013-12-10 13:05:00,33.62,33.63,33.6,33.6,19700.0,25.3943,25.4018,25.3792,25.3792,19700.0
2013-12-10 13:10:00,33.6,33.62,33.6,33.62,12600.0,25.3792,25.3943,25.3792,25.3943,12600.0
2013-12-10 13:15:00,33.62,33.62,33.59,33.59,11700.0,25.3943,25.3943,25.3716,25.3716,11700.0
2013-12-10 13:20:00,33.59,33.61,33.59,33.61,10000.0,25.3716,25.3867,25.3716,25.3867,10000.0
2013-12-10 13:25:00,33.61,33.61,33.56,33.57,23500.0,25.3867,25.3867,25.349,25.3565,23500.0
2013-12-10 13:30:00,33.58,33.58,33.56,33.57,17300.0,25.3641,25.3641,25.349,25.3565,17300.0
2013-12-10 13:35:00,33.57,33.57,33.56,33.57,11700.0,25.3565,25.3565,25.349,25.3565,11700.0
2013-12-10 13:40:00,33.57,33.57,33.55,33.55,6200.0,25.3565,25.3565,25.3414,25.3414,6200.0
2013-12-10 13:45:00,33.55,33.56,33.55,33.55,8100.0,25.3414,25.349,25.3414,25.3414,8100.0
2013-12-10 13:50:00,33.56,33.57,33.51,33.51,31900.0,25.349,25.3565,25.3112,25.3112,31900.0
2013-12-10 13:55:00,33.51,33.55,33.5,33.54,30300.0,25.3112,25.3414,25.3036,25.3339,30300.0
2013-12-10 14:00:00,33.55,33.55,33.54,33.55,4900.0,25.3414,25.3414,25.3339,25.3414,4900.0
2013-12-10 14:05:00,33.54,33.57,33.54,33.57,11200.0,25.3339,25.3565,25.3339,25.3565,11200.0
2013-12-10 14:10:00,33.56,33.57,33.53,33.53,20100.0,25.349,25.3565,25.3263,25.3263,20100.0
2013-12-10 14:15:00,33.53,33.54,33.51,33.51,19600.0,25.3263,25.3339,25.3112,25.3112,19600.0
2013-12-10 14:20:00,33.52,33.54,33.51,33.54,11800.0,25.3188,25.3339,25.3112,25.3339,11800.0
2013-12-10 14:25:00,33.53,33.54,33.51,33.54,24000.0,25.3263,25.3339,25.3112,25.3339,24000.0
2013-12-10 14:30:00,33.54,33.54,33.53,33.54,5700.0,25.3339,25.3339,25.3263,25.3339,5700.0
2013-12-10 14:35:00,33.54,33.55,33.53,33.55,34400.0,25.3339,25.3414,25.3263,25.3414,34400.0
2013-12-10 14:40:00,33.54,33.55,33.53,33.54,14700.0,25.3339,25.3414,25.3263,25.3339,14700.0
2013-12-10 14:45:00,33.53,33.54,33.5,33.51,15800.0,25.3263,25.3339,25.3036,25.3112,15800.0
2013-12-10 14:50:00,33.5,33.53,33.5,33.53,20400.0,25.3036,25.3263,25.3036,25.3263,20400.0
2013-12-10 14:55:00,33.53,33.56,33.53,33.55,18900.0,25.3263,25.349,25.3263,25.3414,18900.0
2013-12-10 15:00:00,33.56,33.58,33.55,33.57,17400.0,25.349,25.3641,25.3414,25.3565,17400.0
2013-12-10 15:05:00,33.56,33.57,33.54,33.54,12400.0,25.349,25.3565,25.3339,25.3339,12400.0
2013-12-10 15:10:00,33.54,33.55,33.53,33.53,34400.0,25.3339,25.3414,25.3263,25.3263,34400.0
2013-12-10 15:15:00,33.54,33.55,33.52,33.53,28700.0,25.3339,25.3414,25.3188,25.3263,28700.0
2013-12-10 15:20:00,33.52,33.57,33.52,33.55,27000.0,25.3188,25.3565,25.3188,25.3414,27000.0
2013-12-10 15:25:00,33.56,33.59,33.55,33.55,35500.0,25.349,25.3716,25.3414,25.3414,35500.0
2013-12-10 15:30:00,33.55,33.56,33.54,33.54,27500.0,25.3414,25.349,25.3339,25.3339,27500.0
2013-12-10 15:35:00,33.54,33.54,33.51,33.53,45200.0,25.3339,25.3339,25.3112,25.3263,45200.0
2013-12-10 15:40:00,33.52,33.54,33.51,33.52,49200.0,25.3188,25.3339,25.3112,25.3188,49200.0
2013-12-10 15:45:00,33.51,33.52,33.5,33.5,39600.0,25.3112,25.3188,25.3036,25.3036,39600.0
2013-12-10 15:50:00,33.51,33.51,33.5,33.5,46500.0,25.3112,25.3112,25.3036,25.3036,46500.0
2013-12-10 15:55:00,33.5,33.51,33.5,33.51,155600.0,25.3036,25.3112,25.3036,25.3112,155600.0
2013-12-11 09:30:00,33.47,33.59,33.44,33.47,65200.0,25.281,25.3716,25.2583,25.281,65200.0
2013-12-11 09:35:00,33.47,33.47,33.34,33.35,31000.0,25.281,25.281,25.1828,25.1903,31000.0
2013-12-11 09:40:00,33.33,33.34,33.25,33.27,33000.0,25.1752,25.1828,25.1148,25.1299,33000.0
2013-12-11 09:45:00,33.27,33.32,33.26,33.27,29600.0,25.1299,25.1677,25.1224,25.1299,29600.0
2013-12-11 09:50:00,33.26,33.31,33.21,33.31,148000.0,25.1224,25.1601,25.0846,25.1601,148000.0
2013-12-11 09:55:00,33.3,33.4,33.29,33.37,71600.0,25.1526,25.2281,25.145,25.2055,71600.0
2013-12-11 10:00:00,33.38,33.43,33.35,33.36,348800.0,25.213,25.2508,25.1903,25.1979,348800.0
2013-12-11 10:05:00,33.36,33.36,33.25,33.26,48100.0,25.1979,25.1979,25.1148,25.1224,48100.0
2013-12-11 10:10:00,33.26,33.35,33.24,33.33,39000.0,25.1224,25.1903,25.1073,25.1752,39000.0
2013-12-11 10:15:00,33.32,33.32,33.23,33.23,51100.0,25.1677,25.1677,25.0997,25.0997,51100.0
2013-12-11 10:20:00,33.23,33.29,33.21,33.28,55500.0,25.0997,25.145,25.0846,25.1375,55500.0
2013-12-11 10:25:00,33.28,33.28,33.2,33.24,66800.0,25.1375,25.1375,25.077,25.1073,66800.0
2013-12-11 10:30:00,33.23,33.27,33.21,33.25,37300.0,25.0997,25.1299,25.0846,25.1148,37300.0
2013-12-11 10:35:00,33.25,33.26,33.21,33.22,11600.0,25.1148,25.1224,25.0846,25.0922,11600.0
2013-12-11 10:40:00,33.23,33.26,33.22,33.22,24600.0,25.0997,25.1224,25.0922,25.0922,24600.0
2013-12-11 10:45:00,33.22,33.23,33.2,33.21,30400.0,25.0922,25.0997,25.077,25.0846,30400.0
2013-12-11 10:50:00,33.22,33.25,33.21,33.24,25300.0,25.0922,25.1148,25.0846,25.1073,25300.0
2013-12-11 10:55:00,33.23,33.28,33.22,33.28,11300.0,25.0997,25.1375,25.0922,25.1375,11300.0
2013-12-11 11:00:00,33.28,33.3,33.26,33.3,35400.0,25.1375,25.1526,25.1224,25.1526,35400.0
2013-12-11 11:05:00,33.3,33.3,33.23,33.24,28700.0,25.1526,25.1526,25.0997,25.1073,28700.0
2013-12-11 11:10:00,33.25,33.27,33.23,33.26,20800.0,25.1148,25.1299,25.0997,25.1224,20800.0
2013-12-11 11:15:00,33.26,33.27,33.19,33.2,52300.0,25.1224,25.1299,25.0695,25.077,52300.0
2013-12-11 11:20:00,33.2,33.21,33.15,33.16,51100.0,25.077,25.0846,25.0393,25.0468,51100.0
2013-12-11 11:25:00,33.15,33.15,33.07,33.07,95500.0,25.0393,25.0393,24.9789,24.9789,95500.0
2013-12-11 11:30:00,33.08,33.08,33.01,33.03,121800.0,24.9864,24.9864,24.9335,24.9486,121800.0
2013-12-11 11:35:00,33.04,33.07,33.02,33.06,94000.0,24.9562,24.9789,24.9411,24.9713,94000.0
2013-12-11 11:40:00,33.06,33.08,33.05,33.05,30000.0,24.9713,24.9864,24.9637,24.9637,30000.0
2013-12-11 11:45:00,33.06,33.06,33.03,33.06,33300.0,24.9713,24.9713,24.9486,24.9713,33300.0
2013-12-11 11:50:00,33.05,33.06,33.01,33.02,20800.0,24.9637,24.9713,24.9335,24.9411,20800.0
2013-12-11 11:55:00,33.02,33.09,33.02,33.08,32100.0,24.9411,24.994,24.9411,24.9864,32100.0
2013-12-11 12:00:00,33.08,33.09,33.03,33.03,15600.0,24.9864,24.994,24.9486,24.9486,15600.0
2013-12-11 12:05:00,33.04,33.05,33.01,33.02,28700.0,24.9562,24.9637,24.9335,24.9411,28700.0
2013-12-11 12:10:00,33.02,33.04,33.02,33.02,30600.0,24.9411,24.9562,24.9411,24.9411,30600.0
2013-12-11 12:15:00,33.02,33.04,33.0,33.03,71100.0,24.9411,24.9562,24.926,24.9486,71100.0
2013-12-11 12:20:00,33.04,33.06,33.03,33.04,34500.0,24.9562,24.9713,24.9486,24.9562,34500.0
2013-12-11 12:25:00,33.05,33.05,33.02,33.05,31300.0,24.9637,24.9637,24.9411,24.9637,31300.0
2013-12-11 12:30:00,33.04,33.08,33.02,33.08,19800.0,24.9562,24.9864,24.9411,24.9864,19800.0
2013-12-11 12:35:00,33.08,33.1,33.07,33.09,11600.0,24.9864,25.0015,24.9789,24.994,11600.0
2013-12-11 12:40:00,33.1,33.1,33.08,33.08,28500.0,25.0015,25.0015,24.9864,24.9864,28500.0
2013-12-11 12:45:00,33.08,33.09,33.07,33.09,19700.0,24.9864,24.994,24.9789,24.994,19700.0
2013-12-11 12:50:00,33.09,33.09,33.06,33.06,19800.0,24.994,24.994,24.9713,24.9713,19800.0
2013-12-11 12:55:00,33.07,33.07,33.05,33.05,7300.0,24.9789,24.9789,24.9637,24.9637,7300.0
2013-12-11 13:00:00,33.06,33.1,33.04,33.09,36400.0,24.9713,25.0015,24.9562,24.994,36400.0
2013-12-11 13:05:00,33.09,33.11,33.08,33.09,32300.0,24.994,25.0091,24.9864,24.994,32300.0
2013-12-11 13:10:00,33.09,33.1,33.08,33.1,11300.0,24.994,25.0015,24.9864,25.0015,11300.0
2013-12-11 13:15:00,33.1,33.12,33.09,33.09,47200.0,25.0015,25.0166,24.994,24.994,47200.0
2013-12-11 13:20:00,33.09,33.09,33.06,33.06,40900.0,24.994,24.994,24.9713,24.9713,40900.0
2013-12-11 13:25:00,33.07,33.07,33.01,33.01,21400.0,24.9789,24.9789,24.9335,24.9335,21400.0
2013-12-11 13:30:00,33.01,33.02,32.97,33.02,90000.0,24.9335,24.9411,24.9033,24.9411,90000.0
2013-12-11 13:35:00,33.02,33.1,33.02,33.1,47100.0,24.9411,25.0015,24.9411,25.0015,47100.0
2013-12-11 13:40:00,33.09,33.18,33.09,33.18,32400.0,24.994,25.0619,24.994,25.0619,32400.0
2013-12-11 13:45:00,33.18,33.18,33.16,33.17,59100.0,25.0619,25.0619,25.0468,25.0544,59100.0
2013-12-11 13:50:00,33.17,33.17,33.12,33.13,26500.0,25.0544,25.0544,25.0166,25.0242,26500.0
2013-12-11 13:55:00,33.13,33.15,33.12,33.14,32700.0,25.0242,25.0393,25.0166,25.0317,32700.0
2013-12-11 14:00:00,33.14,33.17,33.11,33.14,43300.0,25.0317,25.0544,25.0091,25.0317,43300.0
2013-12-11 14:05:00,33.14,33.14,33.12,33.12,38100.0,25.0317,25.0317,25.0166,25.0166,38100.0
2013-12-11 14:10:00,33.13,33.13,33.08,33.08,32300.0,25.0242,25.0242,24.9864,24.9864,32300.0
2013-12-11 14:15:00,33.08,33.08,33.01,33.01,51700.0,24.9864,24.9864,24.9335,24.9335,51700.0
2013-12-11 14:20:00,33.02,33.05,33.0,33.05,56800.0,24.9411,24.9637,24.926,24.9637,56800.0
2013-12-11 14:25:00,33.05,33.09,33.03,33.09,30000.0,24.9637,24.994,24.9486,24.994,30000.0
2013-12-11 14:30:00,33.09,33.09,33.02,33.04,52900.0,24.994,24.994,24.9411,24.9562,52900.0
2013-12-11 14:35:00,33.04,33.04,33.0,33.0,22500.0,24.9562,24.9562,24.926,24.926,22500.0
2013-12-11 14:40:00,33.0,33.08,32.99,33.08,81300.0,24.926,24.9864,24.9184,24.9864,81300.0
2013-12-11 14:45:00,33.07,33.09,33.06,33.06,45200.0,24.9789,24.994,24.9713,24.9713,45200.0
2013-12-11 14:50:00,33.05,33.05,32.98,32.98,30400.0,24.9637,24.9637,24.9109,24.9109,30400.0
2013-12-11 14:55:00,32.98,32.99,32.93,32.94,55000.0,24.9109,24.9184,24.8731,24.8807,55000.0
2013-12-11 15:00:00,32.94,32.96,32.93,32.95,51300.0,24.8807,24.8958,24.8731,24.8882,51300.0
2013-12-11 15:05:00,32.95,32.95,32.9,32.91,89600.0,24.8882,24.8882,24.8504,24.858,89600.0
2013-12-11 15:10:00,32.91,32.93,32.87,32.87,44500.0,24.858,24.8731,24.8278,24.8278,44500.0
2013-12-11 15:15:00,32.87,32.88,32.84,32.88,74400.0,24.8278,24.8353,24.8051,24.8353,74400.0
2013-12-11 15:20:00,32.88,32.9,32.84,32.89,70700.0,24.8353,24.8504,24.8051,24.8429,70700.0
2013-12-11 15:25:00,32.89,32.9,32.84,32.84,43800.0,24.8429,24.8504,24.8051,24.8051,43800.0
2013-12-11 15:30:00,32.84,32.89,32.83,32.85,76400.0,24.8051,24.8429,24.7976,24.8127,76400.0
2013-12-11 15:35:00,32.86,32.86,32.8,32.8,67900.0,24.8202,24.8202,24.7749,24.7749,67900.0
2013-12-11 15:40:00,32.8,32.82,32.77,32.78,105100.0,24.7749,24.79,24.7523,24.7598,105100.0
2013-12-11 15:45:00,32.78,32.79,32.75,32.78,199200.0,24.7598,24.7674,24.7371,24.7598,199200.0
2013-12-11 15:50:00,32.78,32.79,32.75,32.76,153800.0,24.7598,24.7674,24.7371,24.7447,153800.0
2013-12-11 15:55:00,32.77,32.84,32.76,32.83,429600.0,24.7523,24.8051,24.7447,24.7976,429600.0
2013-12-12 09:30:00,32.86,33.05,32.81,33.01,103900.0,24.8202,24.9637,24.7825,24.9335,103900.0
2013-12-12 09:35:00,33.02,33.06,32.99,33.0,152200.0,24.9411,24.9713,24.9184,24.926,152200.0
2013-12-12 09:40:00,33.0,33.08,32.99,33.05,27700.0,24.926,24.9864,24.9184,24.9637,27700.0
2013-12-12 09:45:00,33.06,33.1,33.04,33.09,117800.0,24.9713,25.0015,24.9562,24.994,117800.0
2013-12-12 09:50:00,33.09,33.1,32.99,33.02,94600.0,24.994,25.0015,24.9184,24.9411,94600.0
2013-12-12 09:55:00,33.01,33.01,32.94,32.95,80000.0,24.9335,24.9335,24.8807,24.8882,80000.0
2013-12-12 10:00:00,32.94,32.97,32.92,32.95,107200.0,24.8807,24.9033,24.8656,24.8882,107200.0
2013-12-12 10:05:00,32.95,33.05,32.94,33.05,74200.0,24.8882,24.9637,24.8807,24.9637,74200.0
2013-12-12 10:10:00,33.04,33.05,33.02,33.03,47500.0,24.9562,24.9637,24.9411,24.9486,47500.0
2013-12-12 10:15:00,33.03,33.04,32.92,32.94,119100.0,24.9486,24.9562,24.8656,24.8807,119100.0
2013-12-12 10:20:00,32.94,32.95,32.92,32.93,29600.0,24.8807,24.8882,24.8656,24.8731,29600.0
2013-12-12 10:25:00,32.93,32.98,32.93,32.98,55600.0,24.8731,24.9109,24.8731,24.9109,55600.0
2013-12-12 10:30:00,32.98,33.02,32.97,33.01,70500.0,24.9109,24.9411,24.9033,24.9335,70500.0
2013-12-12 10:35:00,33.01,33.05,32.99,33.02,36000.0,24.9335,24.9637,24.9184,24.9411,36000.0
2013-12-12 10:40:00,33.01,33.02,32.97,32.99,35300.0,24.9335,24.9411,24.9033,24.9184,35300.0
2013-12-12 10:45:00,32.99,33.01,32.96,33.0,31000.0,24.9184,24.9335,24.8958,24.926,31000.0
2013-12-12 10:50:00,32.99,33.02,32.99,33.01,62900.0,24.9184,24.9411,24.9184,24.9335,62900.0
2013-12-12 10:55:00,33.01,33.02,32.98,33.01,25000.0,24.9335,24.9411,24.9109,24.9335,25000.0
2013-12-12 11:00:00,33.01,33.02,33.0,33.02,16600.0,24.9335,24.9411,24.926,24.9411,16600.0
2013-12-12 11:05:00,33.02,33.05,33.02,33.03,25500.0,24.9411,24.9637,24.9411,24.9486,25500.0
2013-12-12 11:10:00,33.04,33.09,33.03,33.06,84000.0,24.9562,24.994,24.9486,24.9713,84000.0
2013-12-12 11:15:00,33.07,33.07,33.03,33.04,34300.0,24.9789,24.9789,24.9486,24.9562,34300.0
2013-12-12 11:20:00,33.04,33.05,33.03,33.04,29600.0,24.9562,24.9637,24.9486,24.9562,29600.0
2013-12-12 11:25:00,33.04,33.04,32.97,32.98,39000.0,24.9562,24.9562,24.9033,24.9109,39000.0
2013-12-12 11:30:00,32.98,33.01,32.98,32.99,72700.0,24.9109,24.9335,24.9109,24.9184,72700.0
2013-12-12 11:35:00,32.99,33.01,32.98,33.0,21700.0,24.9184,24.9335,24.9109,24.926,21700.0
2013-12-12 11:40:00,33.0,33.01,32.99,33.0,14800.0,24.926,24.9335,24.9184,24.926,14800.0
2013-12-12 11:45:00,32.99,33.06,32.99,33.05,118900.0,24.9184,24.9713,24.9184,24.9637,118900.0
2013-12-12 11:50:00,33.06,33.07,33.04,33.05,37000.0,24.9713,24.9789,24.9562,24.9637,37000.0
2013-12-12 11:55:00,33.05,33.06,32.96,32.97,223800.0,24.9637,24.9713,24.8958,24.9033,223800.0
2013-12-12 12:00:00,32.98,32.98,32.92,32.92,92600.0,24.9109,24.9109,24.8656,24.8656,92600.0
2013-12-12 12:05:00,32.92,32.95,32.91,32.95,174300.0,24.8656,24.8882,24.858,24.8882,174300.0
2013-12-12 12:10:00,32.96,33.01,32.95,32.98,40600.0,24.8958,24.9335,24.8882,24.9109,40600.0
2013-12-12 12:15:00,32.98,33.0,32.97,32.98,41900.0,24.9109,24.926,24.9033,24.9109,41900.0
2013-12-12 12:20:00,32.98,32.99,32.91,32.91,70800.0,24.9109,24.9184,24.858,24.858,70800.0
2013-12-12 12:25:00,32.92,32.96,32.91,32.94,19400.0,24.8656,24.8958,24.858,24.8807,19400.0
2013-12-12 12:30:00,32.95,32.95,32.9,32.91,21700.0,24.8882,24.8882,24.8504,24.858,21700.0
2013-12-12 12:35:00,32.92,32.92,32.91,32.92,28200.0,24.8656,24.8656,24.858,24.8656,28200.0
2013-12-12 12:40:00,32.92,32.93,32.9,32.91,42400.0,24.8656,24.8731,24.8504,24.858,42400.0
2013-12-12 12:45:00,32.91,32.93,32.9,32.93,37100.0,24.858,24.8731,24.8504,24.8731,37100.0
2013-12-12 12:50:00,32.93,32.93,32.91,32.93,17800.0,24.8731,24.8731,24.858,24.8731,17800.0
2013-12-12 12:55:00,32.93,32.94,32.9,32.9,20800.0,24.8731,24.8807,24.8504,24.8504,20800.0
2013-12-12 13:00:00,32.91,32.97,32.9,32.97,36500.0,24.858,24.9033,24.8504,24.9033,36500.0
2013-12-12 13:05:00,32.96,32.97,32.95,32.96,25700.0,24.8958,24.9033,24.8882,24.8958,25700.0
2013-12-12 13:10:00,32.95,32.97,32.95,32.96,46900.0,24.8882,24.9033,24.8882,24.8958,46900.0
2013-12-12 13:15:00,32.97,33.01,32.96,33.01,53200.0,24.9033,24.9335,24.8958,24.9335,53200.0
2013-12-12 13:20:00,33.02,33.02,33.01,33.02,11700.0,24.9411,24.9411,24.9335,24.9411,11700.0
2013-12-12 13:25:00,33.02,33.02,32.99,33.01,36600.0,24.9411,24.9411,24.9184,24.9335,36600.0
2013-12-12 13:30:00,33.02,33.05,33.0,33.03,39000.0,24.9411,24.9637,24.926,24.9486,39000.0
2013-12-12 13:35:00,33.03,33.08,33.03,33.08,27000.0,24.9486,24.9864,24.9486,24.9864,27000.0
2013-12-12 13:40:00,33.07,33.08,33.05,33.06,37100.0,24.9789,24.9864,24.9637,24.9713,37100.0
2013-12-12 13:45:00,33.07,33.08,33.05,33.05,32800.0,24.9789,24.9864,24.9637,24.9637,32800.0
2013-12-12 13:50:00,33.05,33.06,33.04,33.04,7600.0,24.9637,24.9713,24.9562,24.9562,7600.0
2013-12-12 13:55:00,33.04,33.05,33.03,33.04,21200.0,24.9562,24.9637,24.9486,24.9562,21200.0
2013-12-12 14:00:00,33.04,33.07,33.04,33.06,31100.0,24.9562,24.9789,24.9562,24.9713,31100.0
2013-12-12 14:05:00,33.07,33.09,33.05,33.07,48400.0,24.9789,24.994,24.9637,24.9789,48400.0
2013-12-12 14:10:00,33.07,33.09,33.05,33.05,17700.0,24.9789,24.994,24.9637,24.9637,17700.0
2013-12-12 14:15:00,33.05,33.06,33.04,33.05,14300.0,24.9637,24.9713,24.9562,24.9637,14300.0
2013-12-12 14:20:00,33.04,33.06,33.03,33.06,34400.0,24.9562,24.9713,24.9486,24.9713,34400.0
2013-12-12 14:25:00,33.05,33.06,33.02,33.02,47400.0,24.9637,24.9713,24.9411,24.9411,47400.0
2013-12-12 14:30:00,33.02,33.05,33.02,33.03,72900.0,24.9411,24.9637,24.9411,24.9486,72900.0
2013-12-12 14:35:00,33.02,33.03,32.99,33.01,20700.0,24.9411,24.9486,24.9184,24.9335,20700.0
2013-12-12 14:40:00,33.01,33.01,32.98,32.98,26000.0,24.9335,24.9335,24.9109,24.9109,26000.0
2013-12-12 14:45:00,32.98,32.99,32.95,32.97,25300.0,24.9109,24.9184,24.8882,24.9033,25300.0
2013-12-12 14:50:00,32.97,33.04,32.95,33.02,50000.0,24.9033,24.9562,24.8882,24.9411,50000.0
2013-12-12 14:55:00,33.03,33.04,33.02,33.04,22300.0,24.9486,24.9562,24.9411,24.9562,22300.0
2013-12-12 15:00:00,33.04,33.04,33.0,33.0,23600.0,24.9562,24.9562,24.926,24.926,23600.0
2013-12-12 15:05:00,33.01,33.01,32.96,32.97,53800.0,24.9335,24.9335,24.8958,24.9033,53800.0
2013-12-12 15:10:00,32.98,32.98,32.93,32.95,120300.0,24.9109,24.9109,24.8731,24.8882,120300.0
2013-12-12 15:15:00,32.95,32.95,32.93,32.95,42100.0,24.8882,24.8882,24.8731,24.8882,42100.0
2013-12-12 15:20:00,32.95,33.01,32.94,33.01,67000.0,24.8882,24.9335,24.8807,24.9335,67000.0
2013-12-12 15:25:00,33.01,33.02,33.0,33.02,43700.0,24.9335,24.9411,24.926,24.9411,43700.0
2013-12-12 15:30:00,33.02,33.03,32.98,33.0,85400.0,24.9411,24.9486,24.9109,24.926,85400.0
2013-12-12 15:35:00,33.0,33.01,32.94,32.94,124200.0,24.926,24.9335,24.8807,24.8807,124200.0
2013-12-12 15:40:00,32.94,32.95,32.91,32.93,134500.0,24.8807,24.8882,24.858,24.8731,134500.0
2013-12-12 15:45:00,32.93,32.93,32.89,32.93,171000.0,24.8731,24.8731,24.8429,24.8731,171000.0
2013-12-12 15:50:00,32.92,32.93,32.86,32.88,180500.0,24.8656,24.8731,24.8202,24.8353,180500.0
2013-12-12 15:55:00,32.87,32.88,32.83,32.84,396600.0,24.8278,24.8353,24.7976,24.8051,396600.0
2013-12-13 09:30:00,32.95,33.06,32.9,33.04,86000.0,24.8882,24.9713,24.8504,24.9562,86000.0
2013-12-13 09:35:00,33.06,33.2,33.04,33.16,117100.0,24.9713,25.077,24.9562,25.0468,117100.0
2013-12-13 09:40:00,33.15,33.15,33.02,33.12,69200.0,25.0393,25.0393,24.9411,25.0166,69200.0
2013-12-13 09:45:00,33.1,33.13,33.03,33.03,34400.0,25.0015,25.0242,24.9486,24.9486,34400.0
2013-12-13 09:50:00,33.03,33.03,32.88,32.91,60100.0,24.9486,24.9486,24.8353,24.858,60100.0
2013-12-13 09:55:00,32.91,32.96,32.88,32.89,34600.0,24.858,24.8958,24.8353,24.8429,34600.0
2013-12-13 10:00:00,32.88,32.96,32.88,32.91,70700.0,24.8353,24.8958,24.8353,24.858,70700.0
2013-12-13 10:05:00,32.92,32.96,32.91,32.95,33500.0,24.8656,24.8958,24.858,24.8882,33500.0
2013-12-13 10:10:00,32.94,32.96,32.89,32.9,39400.0,24.8807,24.8958,24.8429,24.8504,39400.0
2013-12-13 10:15:00,32.89,32.91,32.8,32.84,44400.0,24.8429,24.858,24.7749,24.8051,44400.0
2013-12-13 10:20:00,32.85,32.85,32.78,32.79,37600.0,24.8127,24.8127,24.7598,24.7674,37600.0
2013-12-13 10:25:00,32.79,32.86,32.79,32.84,34300.0,24.7674,24.8202,24.7674,24.8051,34300.0
2013-12-13 10:30:00,32.84,32.91,32.84,32.89,27200.0,24.8051,24.858,24.8051,24.8429,27200.0
2013-12-13 10:35:00,32.88,32.93,32.88,32.93,44500.0,24.8353,24.8731,24.8353,24.8731,44500.0
2013-12-13 10:40:00,32.92,32.93,32.86,32.86,17900.0,24.8656,24.8731,24.8202,24.8202,17900.0
2013-12-13 10:45:00,32.86,32.89,32.84,32.85,22100.0,24.8202,24.8429,24.8051,24.8127,22100.0
2013-12-13 10:50:00,32.84,32.87,32.83,32.87,29100.0,24.8051,24.8278,24.7976,24.8278,29100.0
2013-12-13 10:55:00,32.87,32.87,32.83,32.84,22700.0,24.8278,24.8278,24.7976,24.8051,22700.0
2013-12-13 11:00:00,32.85,32.87,32.83,32.84,52200.0,24.8127,24.8278,24.7976,24.8051,52200.0
2013-12-13 11:05:00,32.84,32.87,32.84,32.85,23200.0,24.8051,24.8278,24.8051,24.8127,23200.0
2013-12-13 11:10:00,32.86,32.86,32.83,32.84,37100.0,24.8202,24.8202,24.7976,24.8051,37100.0
2013-12-13 11:15:00,32.85,32.9,32.83,32.89,30300.0,24.8127,24.8504,24.7976,24.8429,30300.0
2013-12-13 11:20:00,32.89,32.91,32.87,32.87,27800.0,24.8429,24.858,24.8278,24.8278,27800.0
2013-12-13 11:25:00,32.88,32.92,32.88,32.89,62300.0,24.8353,24.8656,24.8353,24.8429,62300.0
2013-12-13 11:30:00,32.88,32.91,32.87,32.9,29000.0,24.8353,24.858,24.8278,24.8504,29000.0
2013-12-13 11:35:00,32.89,32.89,32.88,32.88,18100.0,24.8429,24.8429,24.8353,24.8353,18100.0
2013-12-13 11:40:00,32.88,32.91,32.88,32.9,22100.0,24.8353,24.858,24.8353,24.8504,22100.0
2013-12-13 11:45:00,32.9,32.94,32.89,32.89,32100.0,24.8504,24.8807,24.8429,24.8429,32100.0
2013-12-13 11:50:00,32.9,32.93,32.89,32.92,13200.0,24.8504,24.8731,24.8429,24.8656,13200.0
2013-12-13 11:55:00,32.92,32.94,32.9,32.92,19600.0,24.8656,24.8807,24.8504,24.8656,19600.0
2013-12-13 12:00:00,32.92,32.95,32.92,32.95,20300.0,24.8656,24.8882,24.8656,24.8882,20300.0
2013-12-13 12:05:00,32.94,32.95,32.9,32.92,51700.0,24.8807,24.8882,24.8504,24.8656,51700.0
2013-12-13 12:10:00,32.91,32.93,32.9,32.93,14900.0,24.858,24.8731,24.8504,24.8731,14900.0
2013-12-13 12:15:00,32.93,32.95,32.93,32.94,19000.0,24.8731,24.8882,24.8731,24.8807,19000.0
2013-12-13 12:20:00,32.94,32.99,32.94,32.99,29600.0,24.8807,24.9184,24.8807,24.9184,29600.0
2013-12-13 12:25:00,32.99,33.0,32.97,33.0,18800.0,24.9184,24.926,24.9033,24.926,18800.0
2013-12-13 12:30:00,33.01,33.01,32.99,32.99,6900.0,24.9335,24.9335,24.9184,24.9184,6900.0
2013-12-13 12:35:00,33.0,33.01,33.0,33.01,9100.0,24.926,24.9335,24.926,24.9335,9100.0
2013-12-13 12:40:00,33.0,33.01,32.98,32.99,20900.0,24.926,24.9335,24.9109,24.9184,20900.0
2013-12-13 12:45:00,32.99,33.0,32.98,32.98,19400.0,24.9184,24.926,24.9109,24.9109,19400.0
2013-12-13 12:50:00,32.97,32.99,32.97,32.99,15400.0,24.9033,24.9184,24.9033,24.9184,15400.0
2013-12-13 12:55:00,32.99,33.0,32.98,33.0,36600.0,24.9184,24.926,24.9109,24.926,36600.0
2013-12-13 13:00:00,33.0,33.04,33.0,33.04,24100.0,24.926,24.9562,24.926,24.9562,24100.0
2013-12-13 13:05:00,33.05,33.05,33.03,33.03,24600.0,24.9637,24.9637,24.9486,24.9486,24600.0
2013-12-13 13:10:00,33.04,33.04,33.02,33.04,16800.0,24.9562,24.9562,24.9411,24.9562,16800.0
2013-12-13 13:15:00,33.03,33.04,33.02,33.02,11000.0,24.9486,24.9562,24.9411,24.9411,11000.0
2013-12-13 13:20:00,33.02,33.02,32.99,32.99,16300.0,24.9411,24.9411,24.9184,24.9184,16300.0
2013-12-13 13:25:00,33.0,33.0,32.98,32.99,13000.0,24.926,24.926,24.9109,24.9184,13000.0
2013-12-13 13:30:00,32.98,33.01,32.97,32.99,29600.0,24.9109,24.9335,24.9033,24.9184,29600.0
2013-12-13 13:35:00,32.99,33.0,32.99,33.0,8800.0,24.9184,24.926,24.9184,24.926,8800.0
2013-12-13 13:40:00,32.99,33.0,32.97,32.97,10600.0,24.9184,24.926,24.9033,24.9033,10600.0
2013-12-13 13:45:00,32.97,32.99,32.97,32.99,11000.0,24.9033,24.9184,24.9033,24.9184,11000.0
2013-12-13 13:50:00,32.99,32.99,32.97,32.97,11400.0,24.9184,24.9184,24.9033,24.9033,11400.0
2013-12-13 13:55:00,32.98,32.98,32.95,32.96,18900.0,24.9109,24.9109,24.8882,24.8958,18900.0
2013-12-13 14:00:00,32.95,32.96,32.91,32.92,47800.0,24.8882,24.8958,24.858,24.8656,47800.0
2013-12-13 14:05:00,32.92,32.92,32.89,32.92,20900.0,24.8656,24.8656,24.8429,24.8656,20900.0
2013-12-13 14:10:00,32.92,32.92,32.88,32.9,57800.0,24.8656,24.8656,24.8353,24.8504,57800.0
2013-12-13 14:15:00,32.9,32.94,32.9,32.93,80900.0,24.8504,24.8807,24.8504,24.8731,80900.0
2013-12-13 14:20:00,32.93,32.94,32.92,32.93,55600.0,24.8731,24.8807,24.8656,24.8731,55600.0
2013-12-13 14:25:00,32.93,32.98,32.93,32.98,111100.0,24.8731,24.9109,24.8731,24.9109,111100.0
2013-12-13 14:30:00,32.97,32.98,32.97,32.97,33800.0,24.9033,24.9109,24.9033,24.9033,33800.0
2013-12-13 14:35:00,32.98,33.0,32.98,32.99,46200.0,24.9109,24.926,24.9109,24.9184,46200.0
2013-12-13 14:40:00,32.99,33.0,32.98,32.98,15500.0,24.9184,24.926,24.9109,24.9109,15500.0
2013-12-13 14:45:00,32.98,33.0,32.98,32.98,29700.0,24.9109,24.926,24.9109,24.9109,29700.0
2013-12-13 14:50:00,32.99,33.01,32.98,33.01,38100.0,24.9184,24.9335,24.9109,24.9335,38100.0
2013-12-13 14:55:00,33.01,33.01,32.98,33.01,17400.0,24.9335,24.9335,24.9109,24.9335,17400.0
2013-12-13 15:00:00,33.01,33.03,33.0,33.01,63700.0,24.9335,24.9486,24.926,24.9335,63700.0
2013-12-13 15:05:00,33.02,33.02,32.99,32.99,35200.0,24.9411,24.9411,24.9184,24.9184,35200.0
2013-12-13 15:10:00,32.99,33.0,32.95,32.95,80100.0,24.9184,24.926,24.8882,24.8882,80100.0
2013-12-13 15:15:00,32.95,32.96,32.94,32.94,44200.0,24.8882,24.8958,24.8807,24.8807,44200.0
2013-12-13 15:20:00,32.94,32.95,32.93,32.93,34900.0,24.8807,24.8882,24.8731,24.8731,34900.0
2013-12-13 15:25:00,32.93,32.93,32.9,32.91,82100.0,24.8731,24.8731,24.8504,24.858,82100.0
2013-12-13 15:30:00,32.91,32.94,32.9,32.91,115300.0,24.858,24.8807,24.8504,24.858,115300.0
2013-12-13 15:35:00,32.91,32.92,32.87,32.91,95400.0,24.858,24.8656,24.8278,24.858,95400.0
2013-12-13 15:40:00,32.91,32.95,32.91,32.94,135700.0,24.858,24.8882,24.858,24.8807,135700.0
2013-12-13 15:45:00,32.94,32.95,32.91,32.92,127800.0,24.8807,24.8882,24.858,24.8656,127800.0
2013-12-13 15:50:00,32.92,32.95,32.89,32.91,118900.0,24.8656,24.8882,24.8429,24.858,118900.0
2013-12-13 15:55:00,32.9,32.93,32.89,32.91,269700.0,24.8504,24.8731,24.8429,24.858,269700.0
2013-12-16 09:30:00,33.04,33.1,33.01,33.06,92000.0,24.9562,25.0015,24.9335,24.9713,92000.0
2013-12-16 09:35:00,33.06,33.12,33.06,33.11,55500.0,24.9713,25.0166,24.9713,25.0091,55500.0
2013-12-16 09:40:00,33.11,33.19,33.07,33.15,91600.0,25.0091,25.0695,24.9789,25.0393,91600.0
2013-12-16 09:45:00,33.16,33.19,33.14,33.17,72700.0,25.0468,25.0695,25.0317,25.0544,72700.0
2013-12-16 09:50:00,33.18,33.22,33.18,33.2,60500.0,25.0619,25.0922,25.0619,25.077,60500.0
2013-12-16 09:55:00,33.19,33.21,33.12,33.12,68000.0,25.0695,25.0846,25.0166,25.0166,68000.0
2013-12-16 10:00:00,33.12,33.14,33.04,33.04,83100.0,25.0166,25.0317,24.9562,24.9562,83100.0
2013-12-16 10:05:00,33.04,33.04,33.0,33.02,52400.0,24.9562,24.9562,24.926,24.9411,52400.0
2013-12-16 10:10:00,33.03,33.05,33.0,33.0,49600.0,24.9486,24.9637,24.926,24.926,49600.0
2013-12-16 10:15:00,33.01,33.04,32.99,33.04,40000.0,24.9335,24.9562,24.9184,24.9562,40000.0
2013-12-16 10:20:00,33.03,33.06,33.01,33.04,61700.0,24.9486,24.9713,24.9335,24.9562,61700.0
2013-12-16 10:25:00,33.05,33.06,33.02,33.05,31900.0,24.9637,24.9713,24.9411,24.9637,31900.0
2013-12-16 10:30:00,33.04,33.08,33.02,33.04,41200.0,24.9562,24.9864,24.9411,24.9562,41200.0
2013-12-16 10:35:00,33.04,33.06,33.03,33.04,17500.0,24.9562,24.9713,24.9486,24.9562,17500.0
2013-12-16 10:40:00,33.03,33.07,33.03,33.07,14800.0,24.9486,24.9789,24.9486,24.9789,14800.0
2013-12-16 10:45:00,33.08,33.09,33.06,33.09,7200.0,24.9864,24.994,24.9713,24.994,7200.0
2013-12-16 10:50:00,33.09,33.09,33.06,33.08,12900.0,24.994,24.994,24.9713,24.9864,12900.0
2013-12-16 10:55:00,33.09,33.09,33.05,33.07,16700.0,24.994,24.994,24.9637,24.9789,16700.0
2013-12-16 11:00:00,33.07,33.08,33.05,33.06,28000.0,24.9789,24.9864,24.9637,24.9713,28000.0
2013-12-16 11:05:00,33.06,33.13,33.05,33.13,25800.0,24.9713,25.0242,24.9637,25.0242,25800.0
2013-12-16 11:10:00,33.13,33.15,33.12,33.13,40700.0,25.0242,25.0393,25.0166,25.0242,40700.0
2013-12-16 11:15:00,33.13,33.14,33.1,33.1,27200.0,25.0242,25.0317,25.0015,25.0015,27200.0
2013-12-16 11:20:00,33.09,33.13,33.09,33.11,27200.0,24.994,25.0242,24.994,25.0091,27200.0
2013-12-16 11:25:00,33.1,33.12,33.08,33.11,36000.0,25.0015,25.0166,24.9864,25.0091,36000.0
2013-12-16 11:30:00,33.11,33.12,33.1,33.11,24200.0,25.0091,25.0166,25.0015,25.0091,24200.0
2013-12-16 11:35:00,33.11,33.12,33.08,33.09,48800.0,25.0091,25.0166,24.9864,24.994,48800.0
2013-12-16 11:40:00,33.08,33.11,33.07,33.09,31600.0,24.9864,25.0091,24.9789,24.994,31600.0
2013-12-16 11:45:00,33.09,33.15,33.09,33.15,34900.0,24.994,25.0393,24.994,25.0393,34900.0
2013-12-16 11:50:00,33.15,33.17,33.14,33.14,16200.0,25.0393,25.0544,25.0317,25.0317,16200.0
2013-12-16 11:55:00,33.14,33.16,33.13,33.15,22000.0,25.0317,25.0468,25.0242,25.0393,22000.0
2013-12-16 12:00:00,33.15,33.16,33.12,33.13,11500.0,25.0393,25.0468,25.0166,25.0242,11500.0
2013-12-16 12:05:00,33.13,33.13,33.1,33.12,21900.0,25.0242,25.0242,25.0015,25.0166,21900.0
2013-12-16 12:10:00,33.11,33.12,33.08,33.09,19800.0,25.0091,25.0166,24.9864,24.994,19800.0
2013-12-16 12:15:00,33.08,33.09,33.07,33.07,31000.0,24.9864,24.994,24.9789,24.9789,31000.0
2013-12-16 12:20:00,33.08,33.08,33.03,33.04,30900.0,24.9864,24.9864,24.9486,24.9562,30900.0
2013-12-16 12:25:00,33.04,33.08,33.04,33.05,25000.0,24.9562,24.9864,24.9562,24.9637,25000.0
2013-12-16 12:30:00,33.06,33.09,33.05,33.09,38200.0,24.9713,24.994,24.9637,24.994,38200.0
2013-12-16 12:35:00,33.09,33.12,33.06,33.06,27300.0,24.994,25.0166,24.9713,24.9713,27300.0
2013-12-16 12:40:00,33.07,33.1,33.06,33.1,28200.0,24.9789,25.0015,24.9713,25.0015,28200.0
2013-12-16 12:45:00,33.1,33.13,33.1,33.1,26800.0,25.0015,25.0242,25.0015,25.0015,26800.0
2013-12-16 12:50:00,33.1,33.12,33.09,33.1,20900.0,25.0015,25.0166,24.994,25.0015,20900.0
2013-12-16 12:55:00,33.11,33.11,33.08,33.08,13700.0,25.0091,25.0091,24.9864,24.9864,13700.0
2013-12-16 13:00:00,33.09,33.09,33.05,33.05,16100.0,24.994,24.994,24.9637,24.9637,16100.0
2013-12-16 13:05:00,33.06,33.08,33.03,33.08,15600.0,24.9713,24.9864,24.9486,24.9864,15600.0
2013-12-16 13:10:00,33.08,33.13,33.07,33.12,33200.0,24.9864,25.0242,24.9789,25.0166,33200.0
2013-12-16 13:15:00,33.11,33.14,33.11,33.14,26100.0,25.0091,25.0317,25.0091,25.0317,26100.0
2013-12-16 13:20:00,33.14,33.15,33.11,33.15,47900.0,25.0317,25.0393,25.0091,25.0393,47900.0
2013-12-16 13:25:00,33.14,33.17,33.14,33.16,23200.0,25.0317,25.0544,25.0317,25.0468,23200.0
2013-12-16 13:30:00,33.15,33.16,33.14,33.15,19400.0,25.0393,25.0468,25.0317,25.0393,19400.0
2013-12-16 13:35:00,33.15,33.16,33.15,33.16,8800.0,25.0393,25.0468,25.0393,25.0468,8800.0
2013-12-16 13:40:00,33.16,33.19,33.15,33.19,30600.0,25.0468,25.0695,25.0393,25.0695,30600.0
2013-12-16 13:45:00,33.19,33.2,33.16,33.2,13600.0,25.0695,25.077,25.0468,25.077,13600.0
2013-12-16 13:50:00,33.2,33.21,33.19,33.21,22500.0,25.077,25.0846,25.0695,25.0846,22500.0
2013-12-16 13:55:00,33.21,33.22,33.2,33.22,15800.0,25.0846,25.0922,25.077,25.0922,15800.0
2013-12-16 14:00:00,33.21,33.24,33.21,33.21,41100.0,25.0846,25.1073,25.0846,25.0846,41100.0
2013-12-16 14:05:00,33.22,33.22,33.18,33.19,35500.0,25.0922,25.0922,25.0619,25.0695,35500.0
2013-12-16 14:10:00,33.19,33.22,33.19,33.22,13000.0,25.0695,25.0922,25.0695,25.0922,13000.0
2013-12-16 14:15:00,33.22,33.22,33.19,33.19,29800.0,25.0922,25.0922,25.0695,25.0695,29800.0
2013-12-16 14:20:00,33.18,33.19,33.18,33.18,10000.0,25.0619,25.0695,25.0619,25.0619,10000.0
2013-12-16 14:25:00,33.19,33.19,33.17,33.18,21000.0,25.0695,25.0695,25.0544,25.0619,21000.0
2013-12-16 14:30:00,33.18,33.2,33.17,33.17,81400.0,25.0619,25.077,25.0544,25.0544,81400.0
2013-12-16 14:35:00,33.16,33.18,33.15,33.18,17400.0,25.0468,25.0619,25.0393,25.0619,17400.0
2013-12-16 14:40:00,33.18,33.18,33.15,33.16,35800.0,25.0619,25.0619,25.0393,25.0468,35800.0
2013-12-16 14:45:00,33.16,33.18,33.16,33.16,30600.0,25.0468,25.0619,25.0468,25.0468,30600.0
2013-12-16 14:50:00,33.16,33.19,33.16,33.17,17500.0,25.0468,25.0695,25.0468,25.0544,17500.0
2013-12-16 14:55:00,33.17,33.18,33.15,33.17,23300.0,25.0544,25.0619,25.0393,25.0544,23300.0
2013-12-16 15:00:00,33.18,33.19,33.16,33.19,76600.0,25.0619,25.0695,25.0468,25.0695,76600.0
2013-12-16 15:05:00,33.18,33.19,33.17,33.18,17700.0,25.0619,25.0695,25.0544,25.0619,17700.0
2013-12-16 15:10:00,33.17,33.2,33.17,33.19,42900.0,25.0544,25.077,25.0544,25.0695,42900.0
2013-12-16 15:15:00,33.2,33.2,33.17,33.18,23500.0,25.077,25.077,25.0544,25.0619,23500.0
2013-12-16 15:20:00,33.18,33.19,33.16,33.17,38400.0,25.0619,25.0695,25.0468,25.0544,38400.0
2013-12-16 15:25:00,33.16,33.17,33.15,33.17,16900.0,25.0468,25.0544,25.0393,25.0544,16900.0
2013-12-16 15:30:00,33.17,33.18,33.14,33.15,38300.0,25.0544,25.0619,25.0317,25.0393,38300.0
2013-12-16 15:35:00,33.14,33.15,33.1,33.11,58600.0,25.0317,25.0393,25.0015,25.0091,58600.0
2013-12-16 15:40:00,33.1,33.16,33.1,33.16,66000.0,25.0015,25.0468,25.0015,25.0468,66000.0
2013-12-16 15:45:00,33.15,33.16,33.13,33.14,49400.0,25.0393,25.0468,25.0242,25.0317,49400.0
2013-12-16 15:50:00,33.13,33.14,33.12,33.12,78000.0,25.0242,25.0317,25.0166,25.0166,78000.0
2013-12-16 15:55:00,33.12,33.14,33.12,33.13,117800.0,25.0166,25.0317,25.0166,25.0242,117800.0
2013-12-17 09:30:00,33.13,33.15,33.02,33.04,69000.0,25.0242,25.0393,24.9411,24.9562,69000.0
2013-12-17 09:35:00,33.03,33.11,32.92,32.92,105200.0,24.9486,25.0091,24.8656,24.8656,105200.0
2013-12-17 09:40:00,32.91,32.96,32.89,32.96,60500.0,24.858,24.8958,24.8429,24.8958,60500.0
2013-12-17 09:45:00,32.96,32.98,32.92,32.92,44000.0,24.8958,24.9109,24.8656,24.8656,44000.0
2013-12-17 09:50:00,32.92,32.93,32.86,32.89,58500.0,24.8656,24.8731,24.8202,24.8429,58500.0
2013-12-17 09:55:00,32.89,32.97,32.89,32.97,27200.0,24.8429,24.9033,24.8429,24.9033,27200.0
2013-12-17 10:00:00,32.96,32.98,32.94,32.95,39800.0,24.8958,24.9109,24.8807,24.8882,39800.0
2013-12-17 10:05:00,32.93,32.98,32.93,32.97,27300.0,24.8731,24.9109,24.8731,24.9033,27300.0
2013-12-17 10:10:00,32.97,33.08,32.95,33.07,119700.0,24.9033,24.9864,24.8882,24.9789,119700.0
2013-12-17 10:15:00,33.07,33.08,32.98,32.98,47400.0,24.9789,24.9864,24.9109,24.9109,47400.0
2013-12-17 10:20:00,32.98,33.0,32.96,32.97,25700.0,24.9109,24.926,24.8958,24.9033,25700.0
2013-12-17 10:25:00,32.96,32.97,32.94,32.94,20500.0,24.8958,24.9033,24.8807,24.8807,20500.0
2013-12-17 10:30:00,32.94,32.96,32.89,32.96,39500.0,24.8807,24.8958,24.8429,24.8958,39500.0
2013-12-17 10:35:00,32.96,32.98,32.96,32.98,13700.0,24.8958,24.9109,24.8958,24.9109,13700.0
2013-12-17 10:40:00,32.99,32.99,32.95,32.95,20300.0,24.9184,24.9184,24.8882,24.8882,20300.0
2013-12-17 10:45:00,32.95,32.96,32.87,32.87,74400.0,24.8882,24.8958,24.8278,24.8278,74400.0
2013-12-17 10:50:00,32.88,32.88,32.85,32.86,17300.0,24.8353,24.8353,24.8127,24.8202,17300.0
2013-12-17 10:55:00,32.87,32.92,32.85,32.92,52300.0,24.8278,24.8656,24.8127,24.8656,52300.0
2013-12-17 11:00:00,32.92,32.92,32.89,32.91,33300.0,24.8656,24.8656,24.8429,24.858,33300.0
2013-12-17 11:05:00,32.91,32.93,32.9,32.91,48700.0,24.858,24.8731,24.8504,24.858,48700.0
2013-12-17 11:10:00,32.91,32.91,32.89,32.9,29000.0,24.858,24.858,24.8429,24.8504,29000.0
2013-12-17 11:15:00,32.89,32.94,32.88,32.94,54400.0,24.8429,24.8807,24.8353,24.8807,54400.0
2013-12-17 11:20:00,32.94,32.95,32.92,32.92,14700.0,24.8807,24.8882,24.8656,24.8656,14700.0
2013-12-17 11:25:00,32.92,32.94,32.88,32.9,49200.0,24.8656,24.8807,24.8353,24.8504,49200.0
2013-12-17 11:30:00,32.91,32.91,32.88,32.89,19200.0,24.858,24.858,24.8353,24.8429,19200.0
2013-12-17 11:35:00,32.9,32.92,32.88,32.91,19300.0,24.8504,24.8656,24.8353,24.858,19300.0
2013-12-17 11:40:00,32.91,32.91,32.89,32.9,12900.0,24.858,24.858,24.8429,24.8504,12900.0
2013-12-17 11:45:00,32.9,32.9,32.85,32.86,49400.0,24.8504,24.8504,24.8127,24.8202,49400.0
2013-12-17 11:50:00,32.87,32.89,32.86,32.89,17500.0,24.8278,24.8429,24.8202,24.8429,17500.0
2013-12-17 11:55:00,32.89,32.89,32.86,32.87,12900.0,24.8429,24.8429,24.8202,24.8278,12900.0
2013-12-17 12:00:00,32.88,32.88,32.85,32.85,12300.0,24.8353,24.8353,24.8127,24.8127,12300.0
2013-12-17 12:05:00,32.85,32.88,32.84,32.85,46700.0,24.8127,24.8353,24.8051,24.8127,46700.0
2013-12-17 12:10:00,32.85,32.9,32.84,32.9,33800.0,24.8127,24.8504,24.8051,24.8504,33800.0
2013-12-17 12:15:00,32.89,32.9,32.89,32.9,6500.0,24.8429,24.8504,24.8429,24.8504,6500.0
2013-12-17 12:20:00,32.89,32.9,32.87,32.87,17600.0,24.8429,24.8504,24.8278,24.8278,17600.0
2013-12-17 12:25:00,32.87,32.88,32.85,32.87,19300.0,24.8278,24.8353,24.8127,24.8278,19300.0
2013-12-17 12:30:00,32.87,32.88,32.87,32.88,12900.0,24.8278,24.8353,24.8278,24.8353,12900.0
2013-12-17 12:35:00,32.88,32.91,32.87,32.88,85000.0,24.8353,24.858,24.8278,24.8353,85000.0
2013-12-17 12:40:00,32.88,32.89,32.87,32.88,19100.0,24.8353,24.8429,24.8278,24.8353,19100.0
2013-12-17 12:45:00,32.88,32.89,32.87,32.89,7000.0,24.8353,24.8429,24.8278,24.8429,7000.0
2013-12-17 12:50:00,32.89,32.92,32.88,32.9,49300.0,24.8429,24.8656,24.8353,24.8504,49300.0
2013-12-17 12:55:00,32.9,32.92,32.9,32.91,24000.0,24.8504,24.8656,24.8504,24.858,24000.0
2013-12-17 13:00:00,32.91,32.95,32.91,32.95,21800.0,24.858,24.8882,24.858,24.8882,21800.0
2013-12-17 13:05:00,32.95,32.95,32.92,32.93,18300.0,24.8882,24.8882,24.8656,24.8731,18300.0
2013-12-17 13:10:00,32.93,32.95,32.92,32.94,32200.0,24.8731,24.8882,24.8656,24.8807,32200.0
2013-12-17 13:15:00,32.94,32.95,32.93,32.95,26100.0,24.8807,24.8882,24.8731,24.8882,26100.0
2013-12-17 13:20:00,32.96,32.96,32.94,32.94,19800.0,24.8958,24.8958,24.8807,24.8807,19800.0
2013-12-17 13:25:00,32.95,32.97,32.94,32.95,29600.0,24.8882,24.9033,24.8807,24.8882,29600.0
2013-12-17 13:30:00,32.95,32.98,32.95,32.97,11700.0,24.8882,24.9109,24.8882,24.9033,11700.0
2013-12-17 13:35:00,32.96,32.98,32.96,32.96,21400.0,24.8958,24.9109,24.8958,24.8958,21400.0
2013-12-17 13:40:00,32.96,32.97,32.95,32.95,10300.0,24.8958,24.9033,24.8882,24.8882,10300.0
2013-12-17 13:45:00,32.95,32.96,32.92,32.92,17000.0,24.8882,24.8958,24.8656,24.8656,17000.0
2013-12-17 13:50:00,32.92,32.93,32.92,32.92,10900.0,24.8656,24.8731,24.8656,24.8656,10900.0
2013-12-17 13:55:00,32.92,32.93,32.92,32.93,11800.0,24.8656,24.8731,24.8656,24.8731,11800.0
2013-12-17 14:00:00,32.92,32.93,32.92,32.92,5100.0,24.8656,24.8731,24.8656,24.8656,5100.0
2013-12-17 14:05:00,32.92,32.98,32.92,32.98,86000.0,24.8656,24.9109,24.8656,24.9109,86000.0
2013-12-17 14:10:00,32.98,33.01,32.98,33.0,23600.0,24.9109,24.9335,24.9109,24.926,23600.0
2013-12-17 14:15:00,32.99,33.0,32.98,33.0,18400.0,24.9184,24.926,24.9109,24.926,18400.0
2013-12-17 14:20:00,33.0,33.04,33.0,33.04,44200.0,24.926,24.9562,24.926,24.9562,44200.0
2013-12-17 14:25:00,33.03,33.03,32.99,32.99,25700.0,24.9486,24.9486,24.9184,24.9184,25700.0
2013-12-17 14:30:00,32.99,32.99,32.96,32.98,20700.0,24.9184,24.9184,24.8958,24.9109,20700.0
2013-12-17 14:35:00,32.98,32.98,32.94,32.94,40600.0,24.9109,24.9109,24.8807,24.8807,40600.0
2013-12-17 14:40:00,32.94,32.96,32.94,32.95,23300.0,24.8807,24.8958,24.8807,24.8882,23300.0
2013-12-17 14:45:00,32.95,32.96,32.94,32.94,23200.0,24.8882,24.8958,24.8807,24.8807,23200.0
2013-12-17 14:50:00,32.94,32.95,32.89,32.89,30600.0,24.8807,24.8882,24.8429,24.8429,30600.0
2013-12-17 14:55:00,32.89,32.91,32.89,32.9,21000.0,24.8429,24.858,24.8429,24.8504,21000.0
2013-12-17 15:00:00,32.9,32.93,32.9,32.93,27800.0,24.8504,24.8731,24.8504,24.8731,27800.0
2013-12-17 15:05:00,32.93,32.94,32.92,32.94,24700.0,24.8731,24.8807,24.8656,24.8807,24700.0
2013-12-17 15:10:00,32.94,32.95,32.93,32.94,22600.0,24.8807,24.8882,24.8731,24.8807,22600.0
2013-12-17 15:15:00,32.93,32.94,32.93,32.94,9300.0,24.8731,24.8807,24.8731,24.8807,9300.0
2013-12-17 15:20:00,32.93,32.95,32.93,32.93,33700.0,24.8731,24.8882,24.8731,24.8731,33700.0
2013-12-17 15:25:00,32.93,32.95,32.93,32.95,29000.0,24.8731,24.8882,24.8731,24.8882,29000.0
2013-12-17 15:30:00,32.95,32.95,32.89,32.9,56900.0,24.8882,24.8882,24.8429,24.8504,56900.0
2013-12-17 15:35:00,32.89,32.92,32.88,32.92,53800.0,24.8429,24.8656,24.8353,24.8656,53800.0
2013-12-17 15:40:00,32.92,32.92,32.87,32.89,47900.0,24.8656,24.8656,24.8278,24.8429,47900.0
2013-12-17 15:45:00,32.89,32.9,32.88,32.89,68200.0,24.8429,24.8504,24.8353,24.8429,68200.0
2013-12-17 15:50:00,32.9,32.9,32.87,32.89,145900.0,24.8504,24.8504,24.8278,24.8429,145900.0
2013-12-17 15:55:00,32.89,32.91,32.86,32.86,254100.0,24.8429,24.858,24.8202,24.8202,254100.0
2013-12-18 09:30:00,33.4,33.4,32.84,33.18,80900.0,25.2281,25.2281,24.8051,25.0619,80900.0
2013-12-18 09:35:00,33.16,33.29,33.15,33.27,73400.0,25.0468,25.145,25.0393,25.1299,73400.0
2013-12-18 09:40:00,33.28,33.36,33.27,33.34,79700.0,25.1375,25.1979,25.1299,25.1828,79700.0
2013-12-18 09:45:00,33.35,33.39,33.32,33.37,73900.0,25.1903,25.2206,25.1677,25.2055,73900.0
2013-12-18 09:50:00,33.37,33.39,33.28,33.3,89900.0,25.2055,25.2206,25.1375,25.1526,89900.0
2013-12-18 09:55:00,33.3,33.3,33.21,33.24,33400.0,25.1526,25.1526,25.0846,25.1073,33400.0
2013-12-18 10:00:00,33.24,33.33,33.23,33.33,82900.0,25.1073,25.1752,25.0997,25.1752,82900.0
2013-12-18 10:05:00,33.32,33.39,33.32,33.39,260800.0,25.1677,25.2206,25.1677,25.2206,260800.0
2013-12-18 10:10:00,33.38,33.39,33.3,33.33,133700.0,25.213,25.2206,25.1526,25.1752,133700.0
2013-12-18 10:15:00,33.34,33.34,33.3,33.3,44700.0,25.1828,25.1828,25.1526,25.1526,44700.0
2013-12-18 10:20:00,33.3,33.32,33.27,33.28,46500.0,25.1526,25.1677,25.1299,25.1375,46500.0
2013-12-18 10:25:00,33.27,33.27,33.23,33.23,45000.0,25.1299,25.1299,25.0997,25.0997,45000.0
2013-12-18 10:30:00,33.23,33.23,33.16,33.18,70000.0,25.0997,25.0997,25.0468,25.0619,70000.0
2013-12-18 10:35:00,33.19,33.25,33.18,33.24,60500.0,25.0695,25.1148,25.0619,25.1073,60500.0
2013-12-18 10:40:00,33.25,33.26,33.18,33.2,42100.0,25.1148,25.1224,25.0619,25.077,42100.0
2013-12-18 10:45:00,33.2,33.21,33.16,33.18,62300.0,25.077,25.0846,25.0468,25.0619,62300.0
2013-12-18 10:50:00,33.17,33.17,33.11,33.13,41700.0,25.0544,25.0544,25.0091,25.0242,41700.0
2013-12-18 10:55:00,33.14,33.19,33.13,33.15,29700.0,25.0317,25.0695,25.0242,25.0393,29700.0
2013-12-18 11:00:00,33.15,33.17,33.14,33.15,21300.0,25.0393,25.0544,25.0317,25.0393,21300.0
2013-12-18 11:05:00,33.16,33.17,33.14,33.17,27900.0,25.0468,25.0544,25.0317,25.0544,27900.0
2013-12-18 11:10:00,33.16,33.17,33.14,33.15,37100.0,25.0468,25.0544,25.0317,25.0393,37100.0
2013-12-18 11:15:00,33.15,33.18,33.15,33.18,30400.0,25.0393,25.0619,25.0393,25.0619,30400.0
2013-12-18 11:20:00,33.18,33.2,33.17,33.17,25800.0,25.0619,25.077,25.0544,25.0544,25800.0
2013-12-18 11:25:00,33.18,33.22,33.17,33.18,54100.0,25.0619,25.0922,25.0544,25.0619,54100.0
2013-12-18 11:30:00,33.18,33.18,33.14,33.15,37600.0,25.0619,25.0619,25.0317,25.0393,37600.0
2013-12-18 11:35:00,33.15,33.21,33.14,33.2,64300.0,25.0393,25.0846,25.0317,25.077,64300.0
2013-12-18 11:40:00,33.2,33.2,33.14,33.15,38600.0,25.077,25.077,25.0317,25.0393,38600.0
2013-12-18 11:45:00,33.16,33.16,33.14,33.14,48300.0,25.0468,25.0468,25.0317,25.0317,48300.0
2013-12-18 11:50:00,33.14,33.17,33.14,33.14,24900.0,25.0317,25.0544,25.0317,25.0317,24900.0
2013-12-18 11:55:00,33.15,33.15,33.14,33.15,44900.0,25.0393,25.0393,25.0317,25.0393,44900.0
2013-12-18 12:00:00,33.14,33.18,33.14,33.18,36900.0,25.0317,25.0619,25.0317,25.0619,36900.0
2013-12-18 12:05:00,33.18,33.22,33.18,33.2,49200.0,25.0619,25.0922,25.0619,25.077,49200.0
2013-12-18 12:10:00,33.2,33.2,33.18,33.18,27800.0,25.077,25.077,25.0619,25.0619,27800.0
2013-12-18 12:15:00,33.18,33.19,33.16,33.16,16200.0,25.0619,25.0695,25.0468,25.0468,16200.0
2013-12-18 12:20:00,33.16,33.17,33.15,33.15,9400.0,25.0468,25.0544,25.0393,25.0393,9400.0
2013-12-18 12:25:00,33.16,33.16,33.14,33.14,8900.0,25.0468,25.0468,25.0317,25.0317,8900.0
2013-12-18 12:30:00,33.15,33.17,33.15,33.15,21300.0,25.0393,25.0544,25.0393,25.0393,21300.0
2013-12-18 12:35:00,33.15,33.18,33.15,33.17,26100.0,25.0393,25.0619,25.0393,25.0544,26100.0
2013-12-18 12:40:00,33.16,33.17,33.16,33.16,41900.0,25.0468,25.0544,25.0468,25.0468,41900.0
2013-12-18 12:45:00,33.16,33.17,33.15,33.16,31700.0,25.0468,25.0544,25.0393,25.0468,31700.0
2013-12-18 12:50:00,33.15,33.16,33.11,33.13,16000.0,25.0393,25.0468,25.0091,25.0242,16000.0
2013-12-18 12:55:00,33.14,33.14,33.09,33.09,55400.0,25.0317,25.0317,24.994,24.994,55400.0
2013-12-18 13:00:00,33.09,33.1,33.04,33.05,48000.0,24.994,25.0015,24.9562,24.9637,48000.0
2013-12-18 13:05:00,33.06,33.07,33.05,33.07,23200.0,24.9713,24.9789,24.9637,24.9789,23200.0
2013-12-18 13:10:00,33.07,33.1,32.97,32.98,106700.0,24.9789,25.0015,24.9033,24.9109,106700.0
2013-12-18 13:15:00,32.98,33.01,32.96,33.01,78900.0,24.9109,24.9335,24.8958,24.9335,78900.0
2013-12-18 13:20:00,33.0,33.01,32.98,33.0,15100.0,24.926,24.9335,24.9109,24.926,15100.0
2013-12-18 13:25:00,33.01,33.02,32.99,33.0,25400.0,24.9335,24.9411,24.9184,24.926,25400.0
2013-12-18 13:30:00,33.01,33.02,32.97,32.99,32200.0,24.9335,24.9411,24.9033,24.9184,32200.0
2013-12-18 13:35:00,33.0,33.05,33.0,33.05,65100.0,24.926,24.9637,24.926,24.9637,65100.0
2013-12-18 13:40:00,33.05,33.05,33.02,33.05,26000.0,24.9637,24.9637,24.9411,24.9637,26000.0
2013-12-18 13:45:00,33.05,33.07,33.05,33.05,18800.0,24.9637,24.9789,24.9637,24.9637,18800.0
2013-12-18 13:50:00,33.05,33.11,33.05,33.11,42000.0,24.9637,25.0091,24.9637,25.0091,42000.0
2013-12-18 13:55:00,33.11,33.25,33.11,33.17,59700.0,25.0091,25.1148,25.0091,25.0544,59700.0
2013-12-18 14:00:00,33.16,33.5,32.89,33.46,341200.0,25.0468,25.3036,24.8429,25.2734,341200.0
2013-12-18 14:05:00,33.46,33.57,33.41,33.47,161300.0,25.2734,25.3565,25.2357,25.281,161300.0
2013-12-18 14:10:00,33.48,33.51,33.29,33.3,155400.0,25.2885,25.3112,25.145,25.1526,155400.0
2013-12-18 14:15:00,33.3,33.43,33.29,33.41,65600.0,25.1526,25.2508,25.145,25.2357,65600.0
2013-12-18 14:20:00,33.42,33.52,33.4,33.51,136200.0,25.2432,25.3188,25.2281,25.3112,136200.0
2013-12-18 14:25:00,33.5,33.5,33.38,33.41,72500.0,25.3036,25.3036,25.213,25.2357,72500.0
2013-12-18 14:30:00,33.41,33.48,33.37,33.47,109700.0,25.2357,25.2885,25.2055,25.281,109700.0
2013-12-18 14:35:00,33.47,33.55,33.45,33.54,281300.0,25.281,25.3414,25.2659,25.3339,281300.0
2013-12-18 14:40:00,33.54,33.54,33.46,33.5,191800.0,25.3339,25.3339,25.2734,25.3036,191800.0
2013-12-18 14:45:00,33.49,33.53,33.48,33.52,50300.0,25.2961,25.3263,25.2885,25.3188,50300.0
2013-12-18 14:50:00,33.52,33.56,33.52,33.56,25200.0,25.3188,25.349,25.3188,25.349,25200.0
2013-12-18 14:55:00,33.55,33.66,33.54,33.65,111900.0,25.3414,25.4245,25.3339,25.4169,111900.0
2013-12-18 15:00:00,33.66,33.68,33.62,33.64,175900.0,25.4245,25.4396,25.3943,25.4094,175900.0
2013-12-18 15:05:00,33.64,33.65,33.61,33.62,147800.0,25.4094,25.4169,25.3867,25.3943,147800.0
2013-12-18 15:10:00,33.62,33.73,33.62,33.72,155900.0,25.3943,25.4774,25.3943,25.4698,155900.0
2013-12-18 15:15:00,33.73,33.8,33.72,33.77,89900.0,25.4774,25.5302,25.4698,25.5076,89900.0
2013-12-18 15:20:00,33.78,33.84,33.77,33.82,94400.0,25.5151,25.5605,25.5076,25.5454,94400.0
2013-12-18 15:25:00,33.82,33.84,33.74,33.77,129000.0,25.5454,25.5605,25.4849,25.5076,129000.0
2013-12-18 15:30:00,33.76,33.78,33.72,33.74,98400.0,25.5,25.5151,25.4698,25.4849,98400.0
2013-12-18 15:35:00,33.75,33.78,33.71,33.78,506500.0,25.4925,25.5151,25.4623,25.5151,506500.0
2013-12-18 15:40:00,33.78,33.85,33.75,33.85,198200.0,25.5151,25.568,25.4925,25.568,198200.0
2013-12-18 15:45:00,33.85,33.86,33.78,33.79,163400.0,25.568,25.5756,25.5151,25.5227,163400.0
2013-12-18 15:50:00,33.78,33.85,33.78,33.83,161800.0,25.5151,25.568,25.5151,25.5529,161800.0
2013-12-18 15:55:00,33.83,33.92,33.82,33.9,481100.0,25.5529,25.6209,25.5454,25.6058,481100.0
2013-12-19 09:30:00,33.8,33.8,33.65,33.66,63100.0,25.5302,25.5302,25.4169,25.4245,63100.0
2013-12-19 09:35:00,33.66,33.82,33.66,33.75,46100.0,25.4245,25.5454,25.4245,25.4925,46100.0
2013-12-19 09:40:00,33.75,33.75,33.67,33.71,71800.0,25.4925,25.4925,25.4321,25.4623,71800.0
2013-12-19 09:45:00,33.71,33.77,33.63,33.63,43400.0,25.4623,25.5076,25.4018,25.4018,43400.0
2013-12-19 09:50:00,33.64,33.64,33.59,33.64,54600.0,25.4094,25.4094,25.3716,25.4094,54600.0
2013-12-19 09:55:00,33.64,33.68,33.64,33.66,38600.0,25.4094,25.4396,25.4094,25.4245,38600.0
2013-12-19 10:00:00,33.67,33.71,33.63,33.66,68600.0,25.4321,25.4623,25.4018,25.4245,68600.0
2013-12-19 10:05:00,33.66,33.66,33.62,33.65,51900.0,25.4245,25.4245,25.3943,25.4169,51900.0
2013-12-19 10:10:00,33.65,33.68,33.63,33.68,39100.0,25.4169,25.4396,25.4018,25.4396,39100.0
2013-12-19 10:15:00,33.68,33.78,33.67,33.78,98900.0,25.4396,25.5151,25.4321,25.5151,98900.0
2013-12-19 10:20:00,33.77,33.79,33.76,33.77,47000.0,25.5076,25.5227,25.5,25.5076,47000.0
2013-12-19 10:25:00,33.77,33.79,33.75,33.75,78700.0,25.5076,25.5227,25.4925,25.4925,78700.0
2013-12-19 10:30:00,33.75,33.77,33.72,33.72,36400.0,25.4925,25.5076,25.4698,25.4698,36400.0
2013-12-19 10:35:00,33.72,33.72,33.68,33.68,9100.0,25.4698,25.4698,25.4396,25.4396,9100.0
2013-12-19 10:40:00,33.67,33.7,33.65,33.7,24400.0,25.4321,25.4547,25.4169,25.4547,24400.0
2013-12-19 10:45:00,33.7,33.71,33.68,33.7,23700.0,25.4547,25.4623,25.4396,25.4547,23700.0
2013-12-19 10:50:00,33.71,33.76,33.7,33.75,62800.0,25.4623,25.5,25.4547,25.4925,62800.0
2013-12-19 10:55:00,33.74,33.75,33.69,33.72,78700.0,25.4849,25.4925,25.4472,25.4698,78700.0
2013-12-19 11:00:00,33.73,33.74,33.68,33.72,56900.0,25.4774,25.4849,25.4396,25.4698,56900.0
2013-12-19 11:05:00,33.71,33.78,33.71,33.78,50000.0,25.4623,25.5151,25.4623,25.5151,50000.0
2013-12-19 11:10:00,33.77,33.78,33.73,33.73,30000.0,25.5076,25.5151,25.4774,25.4774,30000.0
2013-12-19 11:15:00,33.73,33.73,33.69,33.69,11500.0,25.4774,25.4774,25.4472,25.4472,11500.0
2013-12-19 11:20:00,33.7,33.71,33.67,33.7,39300.0,25.4547,25.4623,25.4321,25.4547,39300.0
2013-12-19 11:25:00,33.7,33.71,33.65,33.69,22700.0,25.4547,25.4623,25.4169,25.4472,22700.0
2013-12-19 11:30:00,33.69,33.75,33.68,33.75,33200.0,25.4472,25.4925,25.4396,25.4925,33200.0
2013-12-19 11:35:00,33.75,33.76,33.71,33.72,33500.0,25.4925,25.5,25.4623,25.4698,33500.0
2013-12-19 11:40:00,33.72,33.72,33.68,33.69,29100.0,25.4698,25.4698,25.4396,25.4472,29100.0
2013-12-19 11:45:00,33.68,33.69,33.66,33.69,20800.0,25.4396,25.4472,25.4245,25.4472,20800.0
2013-12-19 11:50:00,33.68,33.73,33.68,33.73,13700.0,25.4396,25.4774,25.4396,25.4774,13700.0
2013-12-19 11:55:00,33.73,33.76,33.73,33.74,29800.0,25.4774,25.5,25.4774,25.4849,29800.0
2013-12-19 12:00:00,33.75,33.75,33.7,33.7,23300.0,25.4925,25.4925,25.4547,25.4547,23300.0
2013-12-19 12:05:00,33.71,33.74,33.7,33.74,11300.0,25.4623,25.4849,25.4547,25.4849,11300.0
2013-12-19 12:10:00,33.73,33.74,33.71,33.72,8500.0,25.4774,25.4849,25.4623,25.4698,8500.0
2013-12-19 12:15:00,33.71,33.78,33.71,33.78,18700.0,25.4623,25.5151,25.4623,25.5151,18700.0
2013-12-19 12:20:00,33.77,33.81,33.76,33.8,19400.0,25.5076,25.5378,25.5,25.5302,19400.0
2013-12-19 12:25:00,33.8,33.8,33.78,33.79,12500.0,25.5302,25.5302,25.5151,25.5227,12500.0
2013-12-19 12:30:00,33.79,33.81,33.77,33.8,28200.0,25.5227,25.5378,25.5076,25.5302,28200.0
2013-12-19 12:35:00,33.81,33.81,33.79,33.79,10200.0,25.5378,25.5378,25.5227,25.5227,10200.0
2013-12-19 12:40:00,33.79,33.82,33.79,33.81,13700.0,25.5227,25.5454,25.5227,25.5378,13700.0
2013-12-19 12:45:00,33.82,33.82,33.8,33.81,12200.0,25.5454,25.5454,25.5302,25.5378,12200.0
2013-12-19 12:50:00,33.81,33.82,33.79,33.81,17600.0,25.5378,25.5454,25.5227,25.5378,17600.0
2013-12-19 12:55:00,33.81,33.84,33.8,33.83,19600.0,25.5378,25.5605,25.5302,25.5529,19600.0
2013-12-19 13:00:00,33.82,33.84,33.81,33.81,23600.0,25.5454,25.5605,25.5378,25.5378,23600.0
2013-12-19 13:05:00,33.81,33.84,33.8,33.84,18200.0,25.5378,25.5605,25.5302,25.5605,18200.0
2013-12-19 13:10:00,33.84,33.89,33.84,33.89,23300.0,25.5605,25.5982,25.5605,25.5982,23300.0
2013-12-19 13:15:00,33.89,33.93,33.89,33.93,75300.0,25.5982,25.6284,25.5982,25.6284,75300.0
2013-12-19 13:20:00,33.93,33.93,33.89,33.9,40600.0,25.6284,25.6284,25.5982,25.6058,40600.0
2013-12-19 13:25:00,33.9,33.93,33.9,33.93,35200.0,25.6058,25.6284,25.6058,25.6284,35200.0
2013-12-19 13:30:00,33.93,33.93,33.88,33.91,25800.0,25.6284,25.6284,25.5907,25.6133,25800.0
2013-12-19 13:35:00,33.9,33.91,33.9,33.91,13800.0,25.6058,25.6133,25.6058,25.6133,13800.0
2013-12-19 13:40:00,33.91,33.91,33.88,33.88,10800.0,25.6133,25.6133,25.5907,25.5907,10800.0
2013-12-19 13:45:00,33.88,33.89,33.84,33.85,29900.0,25.5907,25.5982,25.5605,25.568,29900.0
2013-12-19 13:50:00,33.85,33.87,33.84,33.86,16800.0,25.568,25.5831,25.5605,25.5756,16800.0
2013-12-19 13:55:00,33.86,33.88,33.86,33.87,19100.0,25.5756,25.5907,25.5756,25.5831,19100.0
2013-12-19 14:00:00,33.86,33.89,33.85,33.85,29000.0,25.5756,25.5982,25.568,25.568,29000.0
2013-12-19 14:05:00,33.86,33.86,33.83,33.83,32200.0,25.5756,25.5756,25.5529,25.5529,32200.0
2013-12-19 14:10:00,33.84,33.85,33.81,33.85,28800.0,25.5605,25.568,25.5378,25.568,28800.0
2013-12-19 14:15:00,33.85,33.85,33.83,33.83,15300.0,25.568,25.568,25.5529,25.5529,15300.0
2013-12-19 14:20:00,33.83,33.84,33.8,33.81,31800.0,25.5529,25.5605,25.5302,25.5378,31800.0
2013-12-19 14:25:00,33.81,33.83,33.8,33.81,47400.0,25.5378,25.5529,25.5302,25.5378,47400.0
2013-12-19 14:30:00,33.8,33.82,33.78,33.81,71900.0,25.5302,25.5454,25.5151,25.5378,71900.0
2013-12-19 14:35:00,33.82,33.82,33.8,33.8,12000.0,25.5454,25.5454,25.5302,25.5302,12000.0
2013-12-19 14:40:00,33.8,33.84,33.8,33.82,32400.0,25.5302,25.5605,25.5302,25.5454,32400.0
2013-12-19 14:45:00,33.83,33.84,33.82,33.82,12400.0,25.5529,25.5605,25.5454,25.5454,12400.0
2013-12-19 14:50:00,33.82,33.83,33.8,33.81,17800.0,25.5454,25.5529,25.5302,25.5378,17800.0
2013-12-19 14:55:00,33.8,33.83,33.79,33.83,25200.0,25.5302,25.5529,25.5227,25.5529,25200.0
2013-12-19 15:00:00,33.83,33.87,33.82,33.87,74200.0,25.5529,25.5831,25.5454,25.5831,74200.0
2013-12-19 15:05:00,33.87,33.9,33.86,33.9,41200.0,25.5831,25.6058,25.5756,25.6058,41200.0
2013-12-19 15:10:00,33.89,33.93,33.89,33.93,97400.0,25.5982,25.6284,25.5982,25.6284,97400.0
2013-12-19 15:15:00,33.92,33.95,33.91,33.94,51300.0,25.6209,25.6435,25.6133,25.636,51300.0
2013-12-19 15:20:00,33.94,33.96,33.93,33.94,46000.0,25.636,25.6511,25.6284,25.636,46000.0
2013-12-19 15:25:00,33.94,33.95,33.93,33.94,131900.0,25.636,25.6435,25.6284,25.636,131900.0
2013-12-19 15:30:00,33.94,33.94,33.91,33.94,90600.0,25.636,25.636,25.6133,25.636,90600.0
2013-12-19 15:35:00,33.94,33.97,33.93,33.94,85000.0,25.636,25.6587,25.6284,25.636,85000.0
2013-12-19 15:40:00,33.94,33.95,33.91,33.92,66500.0,25.636,25.6435,25.6133,25.6209,66500.0
2013-12-19 15:45:00,33.92,33.92,33.87,33.89,126400.0,25.6209,25.6209,25.5831,25.5982,126400.0
2013-12-19 15:50:00,33.89,33.89,33.85,33.86,130200.0,25.5982,25.5982,25.568,25.5756,130200.0
2013-12-19 15:55:00,33.85,33.9,33.83,33.87,309600.0,25.568,25.6058,25.5529,25.5831,309600.0
2013-12-20 09:30:00,33.99,34.07,33.78,33.97,1130200.0,25.6738,25.7342,25.5151,25.6587,1130200.0
2013-12-20 09:35:00,33.96,34.03,33.92,34.03,131000.0,25.6511,25.704,25.6209,25.704,131000.0
2013-12-20 09:40:00,34.03,34.04,33.93,33.94,66400.0,25.704,25.7115,25.6284,25.636,66400.0
2013-12-20 09:45:00,33.95,34.0,33.94,33.94,61400.0,25.6435,25.6813,25.636,25.636,61400.0
2013-12-20 09:50:00,33.95,33.98,33.93,33.98,67700.0,25.6435,25.6662,25.6284,25.6662,67700.0
2013-12-20 09:55:00,33.98,33.98,33.89,33.94,127300.0,25.6662,25.6662,25.5982,25.636,127300.0
2013-12-20 10:00:00,33.93,33.97,33.92,33.92,166600.0,25.6284,25.6587,25.6209,25.6209,166600.0
2013-12-20 10:05:00,33.93,34.0,33.93,33.99,55200.0,25.6284,25.6813,25.6284,25.6738,55200.0
2013-12-20 10:10:00,34.0,34.0,33.98,34.0,47400.0,25.6813,25.6813,25.6662,25.6813,47400.0
2013-12-20 10:15:00,34.0,34.0,33.94,33.94,46900.0,25.6813,25.6813,25.636,25.636,46900.0
2013-12-20 10:20:00,33.94,33.94,33.9,33.92,76700.0,25.636,25.636,25.6058,25.6209,76700.0
2013-12-20 10:25:00,33.92,33.93,33.84,33.87,77900.0,25.6209,25.6284,25.5605,25.5831,77900.0
2013-12-20 10:30:00,33.87,33.92,33.86,33.92,29700.0,25.5831,25.6209,25.5756,25.6209,29700.0
2013-12-20 10:35:00,33.91,33.91,33.88,33.9,22400.0,25.6133,25.6133,25.5907,25.6058,22400.0
2013-12-20 10:40:00,33.9,33.93,33.89,33.93,39000.0,25.6058,25.6284,25.5982,25.6284,39000.0
2013-12-20 10:45:00,33.93,33.96,33.9,33.95,44600.0,25.6284,25.6511,25.6058,25.6435,44600.0
2013-12-20 10:50:00,33.96,33.99,33.95,33.99,29800.0,25.6511,25.6738,25.6435,25.6738,29800.0
2013-12-20 10:55:00,33.99,34.01,33.95,33.96,31500.0,25.6738,25.6889,25.6435,25.6511,31500.0
2013-12-20 11:00:00,33.97,34.0,33.96,34.0,25000.0,25.6587,25.6813,25.6511,25.6813,25000.0
2013-12-20 11:05:00,33.99,34.0,33.97,33.98,26700.0,25.6738,25.6813,25.6587,25.6662,26700.0
2013-12-20 11:10:00,33.98,33.98,33.95,33.95,32300.0,25.6662,25.6662,25.6435,25.6435,32300.0
2013-12-20 11:15:00,33.96,33.99,33.95,33.99,27100.0,25.6511,25.6738,25.6435,25.6738,27100.0
2013-12-20 11:20:00,33.98,34.0,33.97,33.99,35200.0,25.6662,25.6813,25.6587,25.6738,35200.0
2013-12-20 11:25:00,33.98,33.99,33.95,33.95,16800.0,25.6662,25.6738,25.6435,25.6435,16800.0
2013-12-20 11:30:00,33.96,34.01,33.95,33.98,42800.0,25.6511,25.6889,25.6435,25.6662,42800.0
2013-12-20 11:35:00,33.97,33.97,33.92,33.96,64700.0,25.6587,25.6587,25.6209,25.6511,64700.0
2013-12-20 11:40:00,33.95,34.01,33.95,33.99,40700.0,25.6435,25.6889,25.6435,25.6738,40700.0
2013-12-20 11:45:00,33.99,34.0,33.99,34.0,13800.0,25.6738,25.6813,25.6738,25.6813,13800.0
2013-12-20 11:50:00,33.99,34.01,33.99,34.0,30900.0,25.6738,25.6889,25.6738,25.6813,30900.0
2013-12-20 11:55:00,34.0,34.0,33.97,34.0,30000.0,25.6813,25.6813,25.6587,25.6813,30000.0
2013-12-20 12:00:00,34.0,34.0,33.96,33.97,95300.0,25.6813,25.6813,25.6511,25.6587,95300.0
2013-12-20 12:05:00,33.96,34.0,33.96,34.0,23300.0,25.6511,25.6813,25.6511,25.6813,23300.0
2013-12-20 12:10:00,34.0,34.01,33.98,33.99,33600.0,25.6813,25.6889,25.6662,25.6738,33600.0
2013-12-20 12:15:00,33.98,34.01,33.98,34.01,35200.0,25.6662,25.6889,25.6662,25.6889,35200.0
2013-12-20 12:20:00,34.01,34.04,34.01,34.03,49100.0,25.6889,25.7115,25.6889,25.704,49100.0
2013-12-20 12:25:00,34.03,34.06,34.02,34.06,34800.0,25.704,25.7266,25.6964,25.7266,34800.0
2013-12-20 12:30:00,34.06,34.1,34.05,34.09,33700.0,25.7266,25.7568,25.7191,25.7493,33700.0
2013-12-20 12:35:00,34.09,34.13,34.09,34.12,45900.0,25.7493,25.7795,25.7493,25.772,45900.0
2013-12-20 12:40:00,34.12,34.13,34.09,34.09,24300.0,25.772,25.7795,25.7493,25.7493,24300.0
2013-12-20 12:45:00,34.08,34.1,34.08,34.09,27100.0,25.7417,25.7568,25.7417,25.7493,27100.0
2013-12-20 12:50:00,34.1,34.1,34.09,34.09,5900.0,25.7568,25.7568,25.7493,25.7493,5900.0
2013-12-20 12:55:00,34.1,34.1,34.08,34.08,7500.0,25.7568,25.7568,25.7417,25.7417,7500.0
2013-12-20 13:00:00,34.08,34.1,34.07,34.09,29500.0,25.7417,25.7568,25.7342,25.7493,29500.0
2013-12-20 13:05:00,34.08,34.09,34.07,34.08,7400.0,25.7417,25.7493,25.7342,25.7417,7400.0
2013-12-20 13:10:00,34.07,34.08,34.04,34.04,28000.0,25.7342,25.7417,25.7115,25.7115,28000.0
2013-12-20 13:15:00,34.04,34.05,34.02,34.02,19300.0,25.7115,25.7191,25.6964,25.6964,19300.0
2013-12-20 13:20:00,34.03,34.05,34.02,34.05,21700.0,25.704,25.7191,25.6964,25.7191,21700.0
2013-12-20 13:25:00,34.06,34.07,34.04,34.04,21700.0,25.7266,25.7342,25.7115,25.7115,21700.0
2013-12-20 13:30:00,34.05,34.05,34.02,34.02,15300.0,25.7191,25.7191,25.6964,25.6964,15300.0
2013-12-20 13:35:00,34.01,34.03,33.99,34.03,35000.0,25.6889,25.704,25.6738,25.704,35000.0
2013-12-20 13:40:00,34.03,34.04,34.02,34.03,6000.0,25.704,25.7115,25.6964,25.704,6000.0
2013-12-20 13:45:00,34.04,34.05,34.02,34.05,27600.0,25.7115,25.7191,25.6964,25.7191,27600.0
2013-12-20 13:50:00,34.05,34.08,34.04,34.04,26000.0,25.7191,25.7417,25.7115,25.7115,26000.0
2013-12-20 13:55:00,34.05,34.09,34.04,34.09,37200.0,25.7191,25.7493,25.7115,25.7493,37200.0
2013-12-20 14:00:00,34.08,34.09,34.05,34.05,18300.0,25.7417,25.7493,25.7191,25.7191,18300.0
2013-12-20 14:05:00,34.05,34.08,34.05,34.07,27600.0,25.7191,25.7417,25.7191,25.7342,27600.0
2013-12-20 14:10:00,34.06,34.07,34.05,34.06,8300.0,25.7266,25.7342,25.7191,25.7266,8300.0
2013-12-20 14:15:00,34.05,34.06,34.05,34.05,16800.0,25.7191,25.7266,25.7191,25.7191,16800.0
2013-12-20 14:20:00,34.05,34.06,34.04,34.05,34300.0,25.7191,25.7266,25.7115,25.7191,34300.0
2013-12-20 14:25:00,34.05,34.06,34.05,34.05,10400.0,25.7191,25.7266,25.7191,25.7191,10400.0
2013-12-20 14:30:00,34.05,34.06,34.05,34.06,18100.0,25.7191,25.7266,25.7191,25.7266,18100.0
2013-12-20 14:35:00,34.06,34.08,34.06,34.07,35800.0,25.7266,25.7417,25.7266,25.7342,35800.0
2013-12-20 14:40:00,34.07,34.09,34.07,34.09,23300.0,25.7342,25.7493,25.7342,25.7493,23300.0
2013-12-20 14:45:00,34.08,34.09,34.06,34.06,34200.0,25.7417,25.7493,25.7266,25.7266,34200.0
2013-12-20 14:50:00,34.07,34.07,34.02,34.02,25100.0,25.7342,25.7342,25.6964,25.6964,25100.0
2013-12-20 14:55:00,34.02,34.04,34.01,34.01,31900.0,25.6964,25.7115,25.6889,25.6889,31900.0
2013-12-20 15:00:00,34.01,34.02,34.0,34.02,37300.0,25.6889,25.6964,25.6813,25.6964,37300.0
2013-12-20 15:05:00,34.02,34.02,33.99,33.99,23300.0,25.6964,25.6964,25.6738,25.6738,23300.0
2013-12-20 15:10:00,33.99,34.05,33.99,34.05,36500.0,25.6738,25.7191,25.6738,25.7191,36500.0
2013-12-20 15:15:00,34.05,34.05,34.04,34.05,12700.0,25.7191,25.7191,25.7115,25.7191,12700.0
2013-12-20 15:20:00,34.05,34.05,34.03,34.04,44000.0,25.7191,25.7191,25.704,25.7115,44000.0
2013-12-20 15:25:00,34.04,34.05,34.01,34.03,82800.0,25.7115,25.7191,25.6889,25.704,82800.0
2013-12-20 15:30:00,34.02,34.04,34.01,34.03,80800.0,25.6964,25.7115,25.6889,25.704,80800.0
2013-12-20 15:35:00,34.03,34.03,33.99,33.99,59100.0,25.704,25.704,25.6738,25.6738,59100.0
2013-12-20 15:40:00,33.99,34.0,33.91,33.91,150300.0,25.6738,25.6813,25.6133,25.6133,150300.0
2013-12-20 15:45:00,33.91,33.94,33.88,33.9,256300.0,25.6133,25.636,25.5907,25.6058,256300.0
2013-12-20 15:50:00,33.91,33.93,33.9,33.9,181700.0,25.6133,25.6284,25.6058,25.6058,181700.0
2013-12-20 15:55:00,33.9,33.91,33.86,33.89,429000.0,25.6058,25.6133,25.5756,25.5982,429000.0
2013-12-23 09:30:00,34.0,34.13,33.99,34.03,92200.0,25.6813,25.7795,25.6738,25.704,92200.0
2013-12-23 09:35:00,34.04,34.05,34.0,34.04,31200.0,25.7115,25.7191,25.6813,25.7115,31200.0
2013-12-23 09:40:00,34.04,34.09,34.03,34.08,52300.0,25.7115,25.7493,25.704,25.7417,52300.0
2013-12-23 09:45:00,34.09,34.12,34.05,34.06,24600.0,25.7493,25.772,25.7191,25.7266,24600.0
2013-12-23 09:50:00,34.06,34.1,34.06,34.1,18700.0,25.7266,25.7568,25.7266,25.7568,18700.0
2013-12-23 09:55:00,34.1,34.14,34.06,34.09,18300.0,25.7568,25.7871,25.7266,25.7493,18300.0
2013-12-23 10:00:00,34.09,34.11,34.04,34.06,49300.0,25.7493,25.7644,25.7115,25.7266,49300.0
2013-12-23 10:05:00,34.07,34.09,34.06,34.09,36400.0,25.7342,25.7493,25.7266,25.7493,36400.0
2013-12-23 10:10:00,34.09,34.12,34.07,34.09,45800.0,25.7493,25.772,25.7342,25.7493,45800.0
2013-12-23 10:15:00,34.09,34.1,34.07,34.09,31900.0,25.7493,25.7568,25.7342,25.7493,31900.0
2013-12-23 10:20:00,34.09,34.15,34.08,34.15,37400.0,25.7493,25.7946,25.7417,25.7946,37400.0
2013-12-23 10:25:00,34.16,34.18,34.14,34.18,19600.0,25.8022,25.8173,25.7871,25.8173,19600.0
2013-12-23 10:30:00,34.18,34.2,34.16,34.17,29100.0,25.8173,25.8324,25.8022,25.8097,29100.0
2013-12-23 10:35:00,34.17,34.2,34.17,34.2,28500.0,25.8097,25.8324,25.8097,25.8324,28500.0
2013-12-23 10:40:00,34.21,34.23,34.19,34.21,28400.0,25.8399,25.855,25.8248,25.8399,28400.0
2013-12-23 10:45:00,34.21,34.24,34.2,34.24,19700.0,25.8399,25.8626,25.8324,25.8626,19700.0
2013-12-23 10:50:00,34.24,34.24,34.22,34.22,10200.0,25.8626,25.8626,25.8475,25.8475,10200.0
2013-12-23 10:55:00,34.22,34.27,34.22,34.27,30700.0,25.8475,25.8853,25.8475,25.8853,30700.0
2013-12-23 11:00:00,34.26,34.27,34.25,34.26,17800.0,25.8777,25.8853,25.8701,25.8777,17800.0
2013-12-23 11:05:00,34.27,34.27,34.21,34.22,21100.0,25.8853,25.8853,25.8399,25.8475,21100.0
2013-12-23 11:10:00,34.21,34.22,34.2,34.21,19800.0,25.8399,25.8475,25.8324,25.8399,19800.0
2013-12-23 11:15:00,34.22,34.26,34.21,34.26,19800.0,25.8475,25.8777,25.8399,25.8777,19800.0
2013-12-23 11:20:00,34.26,34.26,34.25,34.25,12600.0,25.8777,25.8777,25.8701,25.8701,12600.0
2013-12-23 11:25:00,34.25,34.27,34.25,34.26,23200.0,25.8701,25.8853,25.8701,25.8777,23200.0
2013-12-23 11:30:00,34.26,34.31,34.25,34.31,37300.0,25.8777,25.9155,25.8701,25.9155,37300.0
2013-12-23 11:35:00,34.3,34.33,34.3,34.32,33900.0,25.9079,25.9306,25.9079,25.923,33900.0
2013-12-23 11:40:00,34.33,34.38,34.32,34.38,60700.0,25.9306,25.9683,25.923,25.9683,60700.0
2013-12-23 11:45:00,34.38,34.38,34.35,34.36,23100.0,25.9683,25.9683,25.9457,25.9532,23100.0
2013-12-23 11:50:00,34.35,34.37,34.35,34.37,14600.0,25.9457,25.9608,25.9457,25.9608,14600.0
2013-12-23 11:55:00,34.37,34.37,34.34,34.37,29000.0,25.9608,25.9608,25.9381,25.9608,29000.0
2013-12-23 12:00:00,34.37,34.37,34.35,34.35,16900.0,25.9608,25.9608,25.9457,25.9457,16900.0
2013-12-23 12:05:00,34.36,34.38,34.35,34.37,40400.0,25.9532,25.9683,25.9457,25.9608,40400.0
2013-12-23 12:10:00,34.37,34.38,34.35,34.35,10400.0,25.9608,25.9683,25.9457,25.9457,10400.0
2013-12-23 12:15:00,34.35,34.39,34.35,34.39,18000.0,25.9457,25.9759,25.9457,25.9759,18000.0
2013-12-23 12:20:00,34.38,34.41,34.38,34.38,24700.0,25.9683,25.991,25.9683,25.9683,24700.0
2013-12-23 12:25:00,34.38,34.4,34.37,34.38,16000.0,25.9683,25.9834,25.9608,25.9683,16000.0
2013-12-23 12:30:00,34.37,34.38,34.34,34.34,18500.0,25.9608,25.9683,25.9381,25.9381,18500.0
2013-12-23 12:35:00,34.34,34.36,34.34,34.34,12900.0,25.9381,25.9532,25.9381,25.9381,12900.0
2013-12-23 12:40:00,34.35,34.35,34.33,34.35,13600.0,25.9457,25.9457,25.9306,25.9457,13600.0
2013-12-23 12:45:00,34.35,34.37,34.34,34.36,11000.0,25.9457,25.9608,25.9381,25.9532,11000.0
2013-12-23 12:50:00,34.37,34.38,34.34,34.34,23000.0,25.9608,25.9683,25.9381,25.9381,23000.0
2013-12-23 12:55:00,34.35,34.35,34.3,34.31,23100.0,25.9457,25.9457,25.9079,25.9155,23100.0
2013-12-23 13:00:00,34.3,34.35,34.3,34.34,34500.0,25.9079,25.9457,25.9079,25.9381,34500.0
2013-12-23 13:05:00,34.34,34.36,34.34,34.34,14000.0,25.9381,25.9532,25.9381,25.9381,14000.0
2013-12-23 13:10:00,34.34,34.35,34.33,34.35,8100.0,25.9381,25.9457,25.9306,25.9457,8100.0
2013-12-23 13:15:00,34.35,34.36,34.32,34.34,48500.0,25.9457,25.9532,25.923,25.9381,48500.0
2013-12-23 13:20:00,34.33,34.34,34.31,34.32,24600.0,25.9306,25.9381,25.9155,25.923,24600.0
2013-12-23 13:25:00,34.34,34.35,34.33,34.35,12800.0,25.9381,25.9457,25.9306,25.9457,12800.0
2013-12-23 13:30:00,34.35,34.38,34.35,34.37,29700.0,25.9457,25.9683,25.9457,25.9608,29700.0
2013-12-23 13:35:00,34.36,34.38,34.34,34.34,42200.0,25.9532,25.9683,25.9381,25.9381,42200.0
2013-12-23 13:40:00,34.33,34.35,34.33,34.34,19700.0,25.9306,25.9457,25.9306,25.9381,19700.0
2013-12-23 13:45:00,34.34,34.34,34.29,34.29,24600.0,25.9381,25.9381,25.9004,25.9004,24600.0
2013-12-23 13:50:00,34.29,34.3,34.27,34.27,13500.0,25.9004,25.9079,25.8853,25.8853,13500.0
2013-12-23 13:55:00,34.27,34.32,34.27,34.32,22800.0,25.8853,25.923,25.8853,25.923,22800.0
2013-12-23 14:00:00,34.32,34.33,34.3,34.31,21100.0,25.923,25.9306,25.9079,25.9155,21100.0
2013-12-23 14:05:00,34.32,34.33,34.31,34.33,14200.0,25.923,25.9306,25.9155,25.9306,14200.0
2013-12-23 14:10:00,34.33,34.34,34.31,34.32,30800.0,25.9306,25.9381,25.9155,25.923,30800.0
2013-12-23 14:15:00,34.32,34.34,34.3,34.31,27800.0,25.923,25.9381,25.9079,25.9155,27800.0
2013-12-23 14:20:00,34.31,34.34,34.3,34.33,39500.0,25.9155,25.9381,25.9079,25.9306,39500.0
2013-12-23 14:25:00,34.33,34.34,34.32,34.32,14400.0,25.9306,25.9381,25.923,25.923,14400.0
2013-12-23 14:30:00,34.33,34.37,34.33,34.36,23500.0,25.9306,25.9608,25.9306,25.9532,23500.0
2013-12-23 14:35:00,34.37,34.38,34.36,34.37,14000.0,25.9608,25.9683,25.9532,25.9608,14000.0
2013-12-23 14:40:00,34.37,34.38,34.34,34.36,39000.0,25.9608,25.9683,25.9381,25.9532,39000.0
2013-12-23 14:45:00,34.36,34.37,34.35,34.35,29200.0,25.9532,25.9608,25.9457,25.9457,29200.0
2013-12-23 14:50:00,34.36,34.36,34.35,34.36,11600.0,25.9532,25.9532,25.9457,25.9532,11600.0
2013-12-23 14:55:00,34.35,34.38,34.35,34.36,29700.0,25.9457,25.9683,25.9457,25.9532,29700.0
2013-12-23 15:00:00,34.36,34.4,34.35,34.4,25700.0,25.9532,25.9834,25.9457,25.9834,25700.0
2013-12-23 15:05:00,34.4,34.4,34.37,34.37,26000.0,25.9834,25.9834,25.9608,25.9608,26000.0
2013-12-23 15:10:00,34.38,34.38,34.37,34.37,22500.0,25.9683,25.9683,25.9608,25.9608,22500.0
2013-12-23 15:15:00,34.38,34.4,34.36,34.4,51900.0,25.9683,25.9834,25.9532,25.9834,51900.0
2013-12-23 15:20:00,34.4,34.41,34.38,34.41,47900.0,25.9834,25.991,25.9683,25.991,47900.0
2013-12-23 15:25:00,34.41,34.41,34.37,34.39,82700.0,25.991,25.991,25.9608,25.9759,82700.0
2013-12-23 15:30:00,34.39,34.4,34.38,34.39,29100.0,25.9759,25.9834,25.9683,25.9759,29100.0
2013-12-23 15:35:00,34.39,34.39,34.36,34.37,37200.0,25.9759,25.9759,25.9532,25.9608,37200.0
2013-12-23 15:40:00,34.37,34.39,34.36,34.39,59900.0,25.9608,25.9759,25.9532,25.9759,59900.0
2013-12-23 15:45:00,34.39,34.41,34.36,34.39,141100.0,25.9759,25.991,25.9532,25.9759,141100.0
2013-12-23 15:50:00,34.39,34.41,34.37,34.41,97400.0,25.9759,25.991,25.9608,25.991,97400.0
2013-12-23 15:55:00,34.4,34.42,34.35,34.36,426100.0,25.9834,25.9986,25.9457,25.9532,426100.0
2013-12-24 09:30:00,34.47,34.49,34.34,34.37,66900.0,26.0363,26.0514,25.9381,25.9608,66900.0
2013-12-24 09:35:00,34.41,34.5,34.41,34.42,20300.0,25.991,26.059,25.991,25.9986,20300.0
2013-12-24 09:40:00,34.43,34.43,34.39,34.41,9200.0,26.0061,26.0061,25.9759,25.991,9200.0
2013-12-24 09:45:00,34.4,34.41,34.36,34.37,17200.0,25.9834,25.991,25.9532,25.9608,17200.0
2013-12-24 09:50:00,34.37,34.39,34.35,34.35,19900.0,25.9608,25.9759,25.9457,25.9457,19900.0
2013-12-24 09:55:00,34.36,34.38,34.35,34.38,20000.0,25.9532,25.9683,25.9457,25.9683,20000.0
2013-12-24 10:00:00,34.37,34.38,34.35,34.37,12300.0,25.9608,25.9683,25.9457,25.9608,12300.0
2013-12-24 10:05:00,34.36,34.36,34.32,34.36,17800.0,25.9532,25.9532,25.923,25.9532,17800.0
2013-12-24 10:10:00,34.35,34.35,34.33,34.34,5500.0,25.9457,25.9457,25.9306,25.9381,5500.0
2013-12-24 10:15:00,34.34,34.38,34.34,34.37,35900.0,25.9381,25.9683,25.9381,25.9608,35900.0
2013-12-24 10:20:00,34.36,34.37,34.34,34.36,28900.0,25.9532,25.9608,25.9381,25.9532,28900.0
2013-12-24 10:25:00,34.37,34.37,34.36,34.37,9800.0,25.9608,25.9608,25.9532,25.9608,9800.0
2013-12-24 10:30:00,34.37,34.37,34.36,34.37,7000.0,25.9608,25.9608,25.9532,25.9608,7000.0
2013-12-24 10:35:00,34.36,34.37,34.35,34.36,16800.0,25.9532,25.9608,25.9457,25.9532,16800.0
2013-12-24 10:40:00,34.36,34.37,34.34,34.34,28600.0,25.9532,25.9608,25.9381,25.9381,28600.0
2013-12-24 10:45:00,34.33,34.34,34.33,34.33,10500.0,25.9306,25.9381,25.9306,25.9306,10500.0
2013-12-24 10:50:00,34.34,34.34,34.32,34.34,7700.0,25.9381,25.9381,25.923,25.9381,7700.0
2013-12-24 10:55:00,34.34,34.43,34.34,34.42,25600.0,25.9381,26.0061,25.9381,25.9986,25600.0
2013-12-24 11:00:00,34.42,34.43,34.41,34.41,20800.0,25.9986,26.0061,25.991,25.991,20800.0
2013-12-24 11:05:00,34.41,34.42,34.38,34.41,12700.0,25.991,25.9986,25.9683,25.991,12700.0
2013-12-24 11:10:00,34.41,34.42,34.41,34.41,13800.0,25.991,25.9986,25.991,25.991,13800.0
2013-12-24 11:15:00,34.4,34.41,34.39,34.39,28500.0,25.9834,25.991,25.9759,25.9759,28500.0
2013-12-24 11:20:00,34.4,34.4,34.38,34.4,18300.0,25.9834,25.9834,25.9683,25.9834,18300.0
2013-12-24 11:25:00,34.4,34.41,34.37,34.38,38800.0,25.9834,25.991,25.9608,25.9683,38800.0
2013-12-24 11:30:00,34.37,34.38,34.35,34.35,25700.0,25.9608,25.9683,25.9457,25.9457,25700.0
2013-12-24 11:35:00,34.35,34.36,34.34,34.35,19800.0,25.9457,25.9532,25.9381,25.9457,19800.0
2013-12-24 11:40:00,34.36,34.36,34.33,34.33,26600.0,25.9532,25.9532,25.9306,25.9306,26600.0
2013-12-24 11:45:00,34.34,34.34,34.32,34.33,19400.0,25.9381,25.9381,25.923,25.9306,19400.0
2013-12-24 11:50:00,34.33,34.35,34.33,34.34,8600.0,25.9306,25.9457,25.9306,25.9381,8600.0
2013-12-24 11:55:00,34.33,34.37,34.31,34.34,38800.0,25.9306,25.9608,25.9155,25.9381,38800.0
2013-12-24 12:00:00,34.34,34.35,34.31,34.31,12400.0,25.9381,25.9457,25.9155,25.9155,12400.0
2013-12-24 12:05:00,34.32,34.33,34.32,34.32,14500.0,25.923,25.9306,25.923,25.923,14500.0
2013-12-24 12:10:00,34.32,34.33,34.3,34.31,31700.0,25.923,25.9306,25.9079,25.9155,31700.0
2013-12-24 12:15:00,34.31,34.31,34.27,34.28,49900.0,25.9155,25.9155,25.8853,25.8928,49900.0
2013-12-24 12:20:00,34.28,34.28,34.25,34.27,38400.0,25.8928,25.8928,25.8701,25.8853,38400.0
2013-12-24 12:25:00,34.26,34.3,34.26,34.29,32600.0,25.8777,25.9079,25.8777,25.9004,32600.0
2013-12-24 12:30:00,34.3,34.32,34.29,34.32,16600.0,25.9079,25.923,25.9004,25.923,16600.0
2013-12-24 12:35:00,34.32,34.35,34.31,34.35,21100.0,25.923,25.9457,25.9155,25.9457,21100.0
2013-12-24 12:40:00,34.36,34.37,34.35,34.37,13500.0,25.9532,25.9608,25.9457,25.9608,13500.0
2013-12-24 12:45:00,34.38,34.4,34.37,34.4,73400.0,25.9683,25.9834,25.9608,25.9834,73400.0
2013-12-24 12:50:00,34.4,34.41,34.39,34.4,30600.0,25.9834,25.991,25.9759,25.9834,30600.0
2013-12-24 12:55:00,34.4,34.41,34.38,34.41,59300.0,25.9834,25.991,25.9683,25.991,59300.0
2013-12-26 09:30:00,34.43,34.49,34.4,34.46,25500.0,26.0061,26.0514,25.9834,26.0288,25500.0
2013-12-26 09:35:00,34.46,34.49,34.44,34.46,22400.0,26.0288,26.0514,26.0137,26.0288,22400.0
2013-12-26 09:40:00,34.47,34.5,34.46,34.48,17900.0,26.0363,26.059,26.0288,26.0439,17900.0
2013-12-26 09:45:00,34.49,34.52,34.44,34.45,29400.0,26.0514,26.0741,26.0137,26.0212,29400.0
2013-12-26 09:50:00,34.46,34.49,34.43,34.44,27600.0,26.0288,26.0514,26.0061,26.0137,27600.0
2013-12-26 09:55:00,34.44,34.44,34.4,34.42,17900.0,26.0137,26.0137,25.9834,25.9986,17900.0
2013-12-26 10:00:00,34.42,34.46,34.42,34.45,30900.0,25.9986,26.0288,25.9986,26.0212,30900.0
2013-12-26 10:05:00,34.45,34.45,34.39,34.39,24600.0,26.0212,26.0212,25.9759,25.9759,24600.0
2013-12-26 10:10:00,34.4,34.45,34.39,34.45,25900.0,25.9834,26.0212,25.9759,26.0212,25900.0
2013-12-26 10:15:00,34.45,34.47,34.44,34.47,13900.0,26.0212,26.0363,26.0137,26.0363,13900.0
2013-12-26 10:20:00,34.47,34.5,34.46,34.48,21200.0,26.0363,26.059,26.0288,26.0439,21200.0
2013-12-26 10:25:00,34.47,34.5,34.47,34.49,16600.0,26.0363,26.059,26.0363,26.0514,16600.0
2013-12-26 10:30:00,34.5,34.5,34.49,34.5,11300.0,26.059,26.059,26.0514,26.059,11300.0
2013-12-26 10:35:00,34.5,34.5,34.49,34.5,11300.0,26.059,26.059,26.0514,26.059,11300.0
2013-12-26 10:40:00,34.5,34.5,34.49,34.49,2600.0,26.059,26.059,26.0514,26.0514,2600.0
2013-12-26 10:45:00,34.49,34.5,34.48,34.48,21700.0,26.0514,26.059,26.0439,26.0439,21700.0
2013-12-26 10:50:00,34.47,34.51,34.47,34.51,15500.0,26.0363,26.0665,26.0363,26.0665,15500.0
2013-12-26 10:55:00,34.51,34.53,34.49,34.52,18700.0,26.0665,26.0816,26.0514,26.0741,18700.0
2013-12-26 11:00:00,34.52,34.53,34.5,34.5,12800.0,26.0741,26.0816,26.059,26.059,12800.0
2013-12-26 11:05:00,34.5,34.51,34.49,34.5,13600.0,26.059,26.0665,26.0514,26.059,13600.0
2013-12-26 11:10:00,34.5,34.55,34.49,34.54,41500.0,26.059,26.0967,26.0514,26.0892,41500.0
2013-12-26 11:15:00,34.53,34.55,34.51,34.52,30400.0,26.0816,26.0967,26.0665,26.0741,30400.0
2013-12-26 11:20:00,34.52,34.54,34.51,34.51,26400.0,26.0741,26.0892,26.0665,26.0665,26400.0
2013-12-26 11:25:00,34.52,34.54,34.51,34.54,9900.0,26.0741,26.0892,26.0665,26.0892,9900.0
2013-12-26 11:30:00,34.54,34.56,34.53,34.56,15200.0,26.0892,26.1043,26.0816,26.1043,15200.0
2013-12-26 11:35:00,34.56,34.57,34.54,34.56,27000.0,26.1043,26.1119,26.0892,26.1043,27000.0
2013-12-26 11:40:00,34.57,34.58,34.56,34.58,21100.0,26.1119,26.1194,26.1043,26.1194,21100.0
2013-12-26 11:45:00,34.58,34.59,34.56,34.59,15500.0,26.1194,26.127,26.1043,26.127,15500.0
2013-12-26 11:50:00,34.59,34.6,34.57,34.58,23200.0,26.127,26.1345,26.1119,26.1194,23200.0
2013-12-26 11:55:00,34.59,34.6,34.59,34.59,14000.0,26.127,26.1345,26.127,26.127,14000.0
2013-12-26 12:00:00,34.6,34.62,34.59,34.62,22200.0,26.1345,26.1496,26.127,26.1496,22200.0
2013-12-26 12:05:00,34.62,34.62,34.59,34.6,26100.0,26.1496,26.1496,26.127,26.1345,26100.0
2013-12-26 12:10:00,34.59,34.6,34.58,34.58,10200.0,26.127,26.1345,26.1194,26.1194,10200.0
2013-12-26 12:15:00,34.58,34.58,34.57,34.57,21200.0,26.1194,26.1194,26.1119,26.1119,21200.0
2013-12-26 12:20:00,34.57,34.57,34.54,34.55,27600.0,26.1119,26.1119,26.0892,26.0967,27600.0
2013-12-26 12:25:00,34.54,34.55,34.52,34.55,21100.0,26.0892,26.0967,26.0741,26.0967,21100.0
2013-12-26 12:30:00,34.55,34.56,34.53,34.53,7900.0,26.0967,26.1043,26.0816,26.0816,7900.0
2013-12-26 12:35:00,34.53,34.56,34.52,34.55,14400.0,26.0816,26.1043,26.0741,26.0967,14400.0
2013-12-26 12:40:00,34.54,34.56,34.54,34.55,5200.0,26.0892,26.1043,26.0892,26.0967,5200.0
2013-12-26 12:45:00,34.55,34.57,34.54,34.57,18700.0,26.0967,26.1119,26.0892,26.1119,18700.0
2013-12-26 12:50:00,34.57,34.57,34.55,34.55,4800.0,26.1119,26.1119,26.0967,26.0967,4800.0
2013-12-26 12:55:00,34.55,34.55,34.53,34.55,18600.0,26.0967,26.0967,26.0816,26.0967,18600.0
2013-12-26 13:00:00,34.55,34.56,34.54,34.56,11000.0,26.0967,26.1043,26.0892,26.1043,11000.0
2013-12-26 13:05:00,34.55,34.56,34.54,34.56,10200.0,26.0967,26.1043,26.0892,26.1043,10200.0
2013-12-26 13:10:00,34.56,34.58,34.55,34.56,16800.0,26.1043,26.1194,26.0967,26.1043,16800.0
2013-12-26 13:15:00,34.56,34.6,34.56,34.57,13500.0,26.1043,26.1345,26.1043,26.1119,13500.0
2013-12-26 13:20:00,34.57,34.58,34.55,34.57,15300.0,26.1119,26.1194,26.0967,26.1119,15300.0
2013-12-26 13:25:00,34.57,34.58,34.56,34.56,7600.0,26.1119,26.1194,26.1043,26.1043,7600.0
2013-12-26 13:30:00,34.56,34.57,34.55,34.57,9000.0,26.1043,26.1119,26.0967,26.1119,9000.0
2013-12-26 13:35:00,34.57,34.58,34.55,34.55,11500.0,26.1119,26.1194,26.0967,26.0967,11500.0
2013-12-26 13:40:00,34.56,34.56,34.54,34.54,6000.0,26.1043,26.1043,26.0892,26.0892,6000.0
2013-12-26 13:45:00,34.54,34.56,34.54,34.56,10700.0,26.0892,26.1043,26.0892,26.1043,10700.0
2013-12-26 13:50:00,34.57,34.63,34.57,34.61,48400.0,26.1119,26.1572,26.1119,26.1421,48400.0
2013-12-26 13:55:00,34.61,34.61,34.59,34.61,20500.0,26.1421,26.1421,26.127,26.1421,20500.0
2013-12-26 14:00:00,34.61,34.64,34.61,34.64,47600.0,26.1421,26.1647,26.1421,26.1647,47600.0
2013-12-26 14:05:00,34.64,34.64,34.6,34.61,13700.0,26.1647,26.1647,26.1345,26.1421,13700.0
2013-12-26 14:10:00,34.61,34.61,34.57,34.57,9100.0,26.1421,26.1421,26.1119,26.1119,9100.0
2013-12-26 14:15:00,34.57,34.57,34.56,34.57,5200.0,26.1119,26.1119,26.1043,26.1119,5200.0
2013-12-26 14:20:00,34.57,34.58,34.55,34.55,9600.0,26.1119,26.1194,26.0967,26.0967,9600.0
2013-12-26 14:25:00,34.55,34.58,34.55,34.57,14700.0,26.0967,26.1194,26.0967,26.1119,14700.0
2013-12-26 14:30:00,34.58,34.58,34.55,34.57,10900.0,26.1194,26.1194,26.0967,26.1119,10900.0
2013-12-26 14:35:00,34.57,34.58,34.56,34.57,9300.0,26.1119,26.1194,26.1043,26.1119,9300.0
2013-12-26 14:40:00,34.57,34.57,34.55,34.55,4300.0,26.1119,26.1119,26.0967,26.0967,4300.0
2013-12-26 14:45:00,34.55,34.57,34.53,34.57,16900.0,26.0967,26.1119,26.0816,26.1119,16900.0
2013-12-26 14:50:00,34.57,34.6,34.56,34.58,19300.0,26.1119,26.1345,26.1043,26.1194,19300.0
2013-12-26 14:55:00,34.57,34.6,34.57,34.57,15300.0,26.1119,26.1345,26.1119,26.1119,15300.0
2013-12-26 15:00:00,34.56,34.57,34.55,34.55,21800.0,26.1043,26.1119,26.0967,26.0967,21800.0
2013-12-26 15:05:00,34.55,34.57,34.53,34.55,23800.0,26.0967,26.1119,26.0816,26.0967,23800.0
2013-12-26 15:10:00,34.55,34.56,34.53,34.53,17400.0,26.0967,26.1043,26.0816,26.0816,17400.0
2013-12-26 15:15:00,34.54,34.55,34.52,34.55,41600.0,26.0892,26.0967,26.0741,26.0967,41600.0
2013-12-26 15:20:00,34.54,34.55,34.53,34.53,18100.0,26.0892,26.0967,26.0816,26.0816,18100.0
2013-12-26 15:25:00,34.54,34.56,34.54,34.56,16900.0,26.0892,26.1043,26.0892,26.1043,16900.0
2013-12-26 15:30:00,34.56,34.57,34.55,34.57,30700.0,26.1043,26.1119,26.0967,26.1119,30700.0
2013-12-26 15:35:00,34.57,34.58,34.56,34.58,15700.0,26.1119,26.1194,26.1043,26.1194,15700.0
2013-12-26 15:40:00,34.57,34.59,34.56,34.58,37900.0,26.1119,26.127,26.1043,26.1194,37900.0
2013-12-26 15:45:00,34.58,34.59,34.55,34.56,64700.0,26.1194,26.127,26.0967,26.1043,64700.0
2013-12-26 15:50:00,34.57,34.59,34.56,34.58,56500.0,26.1119,26.127,26.1043,26.1194,56500.0
2013-12-26 15:55:00,34.59,34.59,34.56,34.57,171400.0,26.127,26.127,26.1043,26.1119,171400.0
2013-12-27 09:30:00,34.55,34.64,34.5,34.5,83100.0,26.0967,26.1647,26.059,26.059,83100.0
2013-12-27 09:35:00,34.5,34.54,34.44,34.51,82700.0,26.059,26.0892,26.0137,26.0665,82700.0
2013-12-27 09:40:00,34.51,34.52,34.48,34.48,15100.0,26.0665,26.0741,26.0439,26.0439,15100.0
2013-12-27 09:45:00,34.46,34.55,34.46,34.54,26500.0,26.0288,26.0967,26.0288,26.0892,26500.0
2013-12-27 09:50:00,34.53,34.61,34.52,34.6,17000.0,26.0816,26.1421,26.0741,26.1345,17000.0
2013-12-27 09:55:00,34.6,34.61,34.56,34.57,17800.0,26.1345,26.1421,26.1043,26.1119,17800.0
2013-12-27 10:00:00,34.56,34.59,34.55,34.59,26800.0,26.1043,26.127,26.0967,26.127,26800.0
2013-12-27 10:05:00,34.59,34.61,34.58,34.6,8700.0,26.127,26.1421,26.1194,26.1345,8700.0
2013-12-27 10:10:00,34.59,34.59,34.54,34.55,10400.0,26.127,26.127,26.0892,26.0967,10400.0
2013-12-27 10:15:00,34.55,34.55,34.5,34.5,23300.0,26.0967,26.0967,26.059,26.059,23300.0
2013-12-27 10:20:00,34.51,34.51,34.45,34.47,13800.0,26.0665,26.0665,26.0212,26.0363,13800.0
2013-12-27 10:25:00,34.48,34.51,34.48,34.51,10400.0,26.0439,26.0665,26.0439,26.0665,10400.0
2013-12-27 10:30:00,34.5,34.5,34.42,34.48,102600.0,26.059,26.059,25.9986,26.0439,102600.0
2013-12-27 10:35:00,34.49,34.51,34.47,34.51,67200.0,26.0514,26.0665,26.0363,26.0665,67200.0
2013-12-27 10:40:00,34.51,34.51,34.48,34.49,13000.0,26.0665,26.0665,26.0439,26.0514,13000.0
2013-12-27 10:45:00,34.49,34.5,34.44,34.45,16500.0,26.0514,26.059,26.0137,26.0212,16500.0
2013-12-27 10:50:00,34.45,34.52,34.44,34.51,70300.0,26.0212,26.0741,26.0137,26.0665,70300.0
2013-12-27 10:55:00,34.51,34.52,34.44,34.46,43700.0,26.0665,26.0741,26.0137,26.0288,43700.0
2013-12-27 11:00:00,34.46,34.47,34.41,34.41,49400.0,26.0288,26.0363,25.991,25.991,49400.0
2013-12-27 11:05:00,34.4,34.46,34.4,34.46,41700.0,25.9834,26.0288,25.9834,26.0288,41700.0
2013-12-27 11:10:00,34.46,34.46,34.42,34.45,60100.0,26.0288,26.0288,25.9986,26.0212,60100.0
2013-12-27 11:15:00,34.44,34.46,34.44,34.44,15700.0,26.0137,26.0288,26.0137,26.0137,15700.0
2013-12-27 11:20:00,34.44,34.45,34.43,34.44,15700.0,26.0137,26.0212,26.0061,26.0137,15700.0
2013-12-27 11:25:00,34.43,34.44,34.4,34.41,171300.0,26.0061,26.0137,25.9834,25.991,171300.0
2013-12-27 11:30:00,34.4,34.48,34.4,34.47,34500.0,25.9834,26.0439,25.9834,26.0363,34500.0
2013-12-27 11:35:00,34.46,34.47,34.45,34.45,16800.0,26.0288,26.0363,26.0212,26.0212,16800.0
2013-12-27 11:40:00,34.45,34.46,34.44,34.45,15200.0,26.0212,26.0288,26.0137,26.0212,15200.0
2013-12-27 11:45:00,34.45,34.47,34.44,34.46,10500.0,26.0212,26.0363,26.0137,26.0288,10500.0
2013-12-27 11:50:00,34.47,34.51,34.46,34.51,33500.0,26.0363,26.0665,26.0288,26.0665,33500.0
2013-12-27 11:55:00,34.5,34.52,34.48,34.51,15500.0,26.059,26.0741,26.0439,26.0665,15500.0
2013-12-27 12:00:00,34.5,34.51,34.47,34.48,17100.0,26.059,26.0665,26.0363,26.0439,17100.0
2013-12-27 12:05:00,34.49,34.5,34.48,34.48,19300.0,26.0514,26.059,26.0439,26.0439,19300.0
2013-12-27 12:10:00,34.48,34.49,34.48,34.49,10600.0,26.0439,26.0514,26.0439,26.0514,10600.0
2013-12-27 12:15:00,34.48,34.48,34.46,34.46,5700.0,26.0439,26.0439,26.0288,26.0288,5700.0
2013-12-27 12:20:00,34.47,34.48,34.46,34.47,7900.0,26.0363,26.0439,26.0288,26.0363,7900.0
2013-12-27 12:25:00,34.47,34.49,34.45,34.48,16700.0,26.0363,26.0514,26.0212,26.0439,16700.0
2013-12-27 12:30:00,34.48,34.48,34.47,34.48,11400.0,26.0439,26.0439,26.0363,26.0439,11400.0
2013-12-27 12:35:00,34.47,34.47,34.46,34.46,4700.0,26.0363,26.0363,26.0288,26.0288,4700.0
2013-12-27 12:40:00,34.47,34.47,34.46,34.47,3400.0,26.0363,26.0363,26.0288,26.0363,3400.0
2013-12-27 12:45:00,34.46,34.47,34.45,34.46,20500.0,26.0288,26.0363,26.0212,26.0288,20500.0
2013-12-27 12:50:00,34.46,34.48,34.46,34.47,12800.0,26.0288,26.0439,26.0288,26.0363,12800.0
2013-12-27 12:55:00,34.47,34.48,34.46,34.46,15300.0,26.0363,26.0439,26.0288,26.0288,15300.0
2013-12-27 13:00:00,34.46,34.47,34.45,34.46,14400.0,26.0288,26.0363,26.0212,26.0288,14400.0
2013-12-27 13:05:00,34.46,34.46,34.44,34.44,7900.0,26.0288,26.0288,26.0137,26.0137,7900.0
2013-12-27 13:10:00,34.45,34.45,34.43,34.43,12000.0,26.0212,26.0212,26.0061,26.0061,12000.0
2013-12-27 13:15:00,34.43,34.44,34.43,34.44,8900.0,26.0061,26.0137,26.0061,26.0137,8900.0
2013-12-27 13:20:00,34.44,34.44,34.43,34.43,3700.0,26.0137,26.0137,26.0061,26.0061,3700.0
2013-12-27 13:25:00,34.44,34.44,34.43,34.43,2400.0,26.0137,26.0137,26.0061,26.0061,2400.0
2013-12-27 13:30:00,34.43,34.45,34.43,34.43,14300.0,26.0061,26.0212,26.0061,26.0061,14300.0
2013-12-27 13:35:00,34.44,34.45,34.44,34.44,6000.0,26.0137,26.0212,26.0137,26.0137,6000.0
2013-12-27 13:40:00,34.45,34.45,34.44,34.44,22100.0,26.0212,26.0212,26.0137,26.0137,22100.0
2013-12-27 13:45:00,34.44,34.45,34.43,34.45,5200.0,26.0137,26.0212,26.0061,26.0212,5200.0
2013-12-27 13:50:00,34.45,34.46,34.44,34.46,8000.0,26.0212,26.0288,26.0137,26.0288,8000.0
2013-12-27 13:55:00,34.47,34.47,34.45,34.46,9000.0,26.0363,26.0363,26.0212,26.0288,9000.0
2013-12-27 14:00:00,34.46,34.46,34.44,34.44,9900.0,26.0288,26.0288,26.0137,26.0137,9900.0
2013-12-27 14:05:00,34.44,34.48,34.44,34.47,10700.0,26.0137,26.0439,26.0137,26.0363,10700.0
2013-12-27 14:10:00,34.48,34.48,34.46,34.46,24000.0,26.0439,26.0439,26.0288,26.0288,24000.0
2013-12-27 14:15:00,34.46,34.46,34.44,34.46,25700.0,26.0288,26.0288,26.0137,26.0288,25700.0
2013-12-27 14:20:00,34.46,34.47,34.45,34.46,15800.0,26.0288,26.0363,26.0212,26.0288,15800.0
2013-12-27 14:25:00,34.47,34.48,34.46,34.47,9400.0,26.0363,26.0439,26.0288,26.0363,9400.0
2013-12-27 14:30:00,34.47,34.49,34.47,34.49,23000.0,26.0363,26.0514,26.0363,26.0514,23000.0
2013-12-27 14:35:00,34.48,34.51,34.48,34.51,12300.0,26.0439,26.0665,26.0439,26.0665,12300.0
2013-12-27 14:40:00,34.51,34.51,34.49,34.5,11700.0,26.0665,26.0665,26.0514,26.059,11700.0
2013-12-27 14:45:00,34.5,34.51,34.49,34.51,16600.0,26.059,26.0665,26.0514,26.0665,16600.0
2013-12-27 14:50:00,34.51,34.51,34.5,34.5,11100.0,26.0665,26.0665,26.059,26.059,11100.0
2013-12-27 14:55:00,34.5,34.51,34.49,34.5,16000.0,26.059,26.0665,26.0514,26.059,16000.0
2013-12-27 15:00:00,34.49,34.5,34.49,34.49,5000.0,26.0514,26.059,26.0514,26.0514,5000.0
2013-12-27 15:05:00,34.49,34.52,34.49,34.52,16500.0,26.0514,26.0741,26.0514,26.0741,16500.0
2013-12-27 15:10:00,34.51,34.52,34.5,34.51,11400.0,26.0665,26.0741,26.059,26.0665,11400.0
2013-12-27 15:15:00,34.51,34.51,34.5,34.51,6600.0,26.0665,26.0665,26.059,26.0665,6600.0
2013-12-27 15:20:00,34.5,34.52,34.49,34.5,28400.0,26.059,26.0741,26.0514,26.059,28400.0
2013-12-27 15:25:00,34.5,34.51,34.5,34.51,9300.0,26.059,26.0665,26.059,26.0665,9300.0
2013-12-27 15:30:00,34.5,34.51,34.49,34.51,30900.0,26.059,26.0665,26.0514,26.0665,30900.0
2013-12-27 15:35:00,34.51,34.52,34.49,34.5,14100.0,26.0665,26.0741,26.0514,26.059,14100.0
2013-12-27 15:40:00,34.5,34.52,34.48,34.5,36600.0,26.059,26.0741,26.0439,26.059,36600.0
2013-12-27 15:45:00,34.49,34.51,34.49,34.5,19800.0,26.0514,26.0665,26.0514,26.059,19800.0
2013-12-27 15:50:00,34.51,34.52,34.5,34.52,63000.0,26.0665,26.0741,26.059,26.0741,63000.0
2013-12-27 15:55:00,34.51,34.53,34.5,34.51,107200.0,26.0665,26.0816,26.059,26.0665,107200.0
2013-12-30 09:30:00,34.63,34.65,34.53,34.61,44900.0,26.1572,26.1723,26.0816,26.1421,44900.0
2013-12-30 09:35:00,34.63,34.63,34.59,34.6,12900.0,26.1572,26.1572,26.127,26.1345,12900.0
2013-12-30 09:40:00,34.6,34.6,34.55,34.57,27600.0,26.1345,26.1345,26.0967,26.1119,27600.0
2013-12-30 09:45:00,34.58,34.58,34.49,34.5,55200.0,26.1194,26.1194,26.0514,26.059,55200.0
2013-12-30 09:50:00,34.51,34.52,34.48,34.48,13500.0,26.0665,26.0741,26.0439,26.0439,13500.0
2013-12-30 09:55:00,34.48,34.52,34.45,34.45,19800.0,26.0439,26.0741,26.0212,26.0212,19800.0
2013-12-30 10:00:00,34.44,34.49,34.44,34.48,17200.0,26.0137,26.0514,26.0137,26.0439,17200.0
2013-12-30 10:05:00,34.48,34.49,34.45,34.45,15500.0,26.0439,26.0514,26.0212,26.0212,15500.0
2013-12-30 10:10:00,34.45,34.48,34.45,34.46,5400.0,26.0212,26.0439,26.0212,26.0288,5400.0
2013-12-30 10:15:00,34.46,34.48,34.45,34.48,13100.0,26.0288,26.0439,26.0212,26.0439,13100.0
2013-12-30 10:20:00,34.49,34.5,34.48,34.49,6300.0,26.0514,26.059,26.0439,26.0514,6300.0
2013-12-30 10:25:00,34.49,34.49,34.46,34.46,13700.0,26.0514,26.0514,26.0288,26.0288,13700.0
2013-12-30 10:30:00,34.46,34.54,34.46,34.52,139400.0,26.0288,26.0892,26.0288,26.0741,139400.0
2013-12-30 10:35:00,34.52,34.6,34.51,34.6,47100.0,26.0741,26.1345,26.0665,26.1345,47100.0
2013-12-30 10:40:00,34.6,34.61,34.57,34.6,23200.0,26.1345,26.1421,26.1119,26.1345,23200.0
2013-12-30 10:45:00,34.6,34.6,34.56,34.59,17600.0,26.1345,26.1345,26.1043,26.127,17600.0
2013-12-30 10:50:00,34.59,34.59,34.55,34.55,20700.0,26.127,26.127,26.0967,26.0967,20700.0
2013-12-30 10:55:00,34.56,34.58,34.56,34.58,14400.0,26.1043,26.1194,26.1043,26.1194,14400.0
2013-12-30 11:00:00,34.58,34.59,34.57,34.59,23000.0,26.1194,26.127,26.1119,26.127,23000.0
2013-12-30 11:05:00,34.59,34.6,34.57,34.6,23100.0,26.127,26.1345,26.1119,26.1345,23100.0
2013-12-30 11:10:00,34.59,34.6,34.58,34.59,17500.0,26.127,26.1345,26.1194,26.127,17500.0
2013-12-30 11:15:00,34.59,34.61,34.59,34.6,9000.0,26.127,26.1421,26.127,26.1345,9000.0
2013-12-30 11:20:00,34.61,34.62,34.6,34.62,13100.0,26.1421,26.1496,26.1345,26.1496,13100.0
2013-12-30 11:25:00,34.61,34.62,34.59,34.6,30100.0,26.1421,26.1496,26.127,26.1345,30100.0
2013-12-30 11:30:00,34.59,34.61,34.57,34.58,26100.0,26.127,26.1421,26.1119,26.1194,26100.0
2013-12-30 11:35:00,34.58,34.6,34.56,34.59,121800.0,26.1194,26.1345,26.1043,26.127,121800.0
2013-12-30 11:40:00,34.59,34.62,34.59,34.6,39300.0,26.127,26.1496,26.127,26.1345,39300.0
2013-12-30 11:45:00,34.61,34.63,34.61,34.62,23400.0,26.1421,26.1572,26.1421,26.1496,23400.0
2013-12-30 11:50:00,34.62,34.63,34.61,34.61,9800.0,26.1496,26.1572,26.1421,26.1421,9800.0
2013-12-30 11:55:00,34.62,34.62,34.6,34.6,7100.0,26.1496,26.1496,26.1345,26.1345,7100.0
2013-12-30 12:00:00,34.6,34.61,34.59,34.59,9500.0,26.1345,26.1421,26.127,26.127,9500.0
2013-12-30 12:05:00,34.59,34.61,34.59,34.6,13800.0,26.127,26.1421,26.127,26.1345,13800.0
2013-12-30 12:10:00,34.61,34.61,34.59,34.59,7600.0,26.1421,26.1421,26.127,26.127,7600.0
2013-12-30 12:15:00,34.6,34.6,34.57,34.57,9900.0,26.1345,26.1345,26.1119,26.1119,9900.0
2013-12-30 12:20:00,34.57,34.58,34.57,34.57,7900.0,26.1119,26.1194,26.1119,26.1119,7900.0
2013-12-30 12:25:00,34.57,34.57,34.55,34.55,12200.0,26.1119,26.1119,26.0967,26.0967,12200.0
2013-12-30 12:30:00,34.55,34.56,34.55,34.55,5500.0,26.0967,26.1043,26.0967,26.0967,5500.0
2013-12-30 12:35:00,34.55,34.56,34.54,34.54,21600.0,26.0967,26.1043,26.0892,26.0892,21600.0
2013-12-30 12:40:00,34.55,34.55,34.54,34.54,5500.0,26.0967,26.0967,26.0892,26.0892,5500.0
2013-12-30 12:45:00,34.55,34.55,34.54,34.55,3600.0,26.0967,26.0967,26.0892,26.0967,3600.0
2013-12-30 12:50:00,34.54,34.54,34.52,34.52,11400.0,26.0892,26.0892,26.0741,26.0741,11400.0
2013-12-30 12:55:00,34.52,34.53,34.51,34.52,13200.0,26.0741,26.0816,26.0665,26.0741,13200.0
2013-12-30 13:00:00,34.53,34.53,34.52,34.52,3800.0,26.0816,26.0816,26.0741,26.0741,3800.0
2013-12-30 13:05:00,34.52,34.53,34.52,34.53,2100.0,26.0741,26.0816,26.0741,26.0816,2100.0
2013-12-30 13:10:00,34.52,34.53,34.52,34.52,15200.0,26.0741,26.0816,26.0741,26.0741,15200.0
2013-12-30 13:15:00,34.52,34.53,34.52,34.52,1800.0,26.0741,26.0816,26.0741,26.0741,1800.0
2013-12-30 13:20:00,34.52,34.53,34.52,34.52,2700.0,26.0741,26.0816,26.0741,26.0741,2700.0
2013-12-30 13:25:00,34.52,34.53,34.51,34.51,10200.0,26.0741,26.0816,26.0665,26.0665,10200.0
2013-12-30 13:30:00,34.52,34.52,34.51,34.52,3600.0,26.0741,26.0741,26.0665,26.0741,3600.0
2013-12-30 13:35:00,34.51,34.53,34.51,34.52,47600.0,26.0665,26.0816,26.0665,26.0741,47600.0
2013-12-30 13:40:00,34.52,34.53,34.51,34.51,7800.0,26.0741,26.0816,26.0665,26.0665,7800.0
2013-12-30 13:45:00,34.52,34.53,34.51,34.52,31400.0,26.0741,26.0816,26.0665,26.0741,31400.0
2013-12-30 13:50:00,34.52,34.52,34.51,34.51,4500.0,26.0741,26.0741,26.0665,26.0665,4500.0
2013-12-30 13:55:00,34.52,34.52,34.51,34.52,1600.0,26.0741,26.0741,26.0665,26.0741,1600.0
2013-12-30 14:00:00,34.51,34.53,34.51,34.52,26600.0,26.0665,26.0816,26.0665,26.0741,26600.0
2013-12-30 14:05:00,34.53,34.53,34.51,34.52,24700.0,26.0816,26.0816,26.0665,26.0741,24700.0
2013-12-30 14:10:00,34.52,34.53,34.52,34.52,6600.0,26.0741,26.0816,26.0741,26.0741,6600.0
2013-12-30 14:15:00,34.52,34.53,34.52,34.53,10300.0,26.0741,26.0816,26.0741,26.0816,10300.0
2013-12-30 14:20:00,34.53,34.55,34.52,34.55,44600.0,26.0816,26.0967,26.0741,26.0967,44600.0
2013-12-30 14:25:00,34.55,34.59,34.54,34.59,80100.0,26.0967,26.127,26.0892,26.127,80100.0
2013-12-30 14:30:00,34.59,34.6,34.58,34.59,25400.0,26.127,26.1345,26.1194,26.127,25400.0
2013-12-30 14:35:00,34.59,34.59,34.56,34.56,22900.0,26.127,26.127,26.1043,26.1043,22900.0
2013-12-30 14:40:00,34.56,34.57,34.56,34.57,5100.0,26.1043,26.1119,26.1043,26.1119,5100.0
2013-12-30 14:45:00,34.57,34.59,34.56,34.59,19000.0,26.1119,26.127,26.1043,26.127,19000.0
2013-12-30 14:50:00,34.58,34.59,34.57,34.57,9800.0,26.1194,26.127,26.1119,26.1119,9800.0
2013-12-30 14:55:00,34.57,34.6,34.57,34.57,24900.0,26.1119,26.1345,26.1119,26.1119,24900.0
2013-12-30 15:00:00,34.58,34.58,34.56,34.56,10500.0,26.1194,26.1194,26.1043,26.1043,10500.0
2013-12-30 15:05:00,34.56,34.57,34.55,34.55,15000.0,26.1043,26.1119,26.0967,26.0967,15000.0
2013-12-30 15:10:00,34.56,34.56,34.54,34.55,9700.0,26.1043,26.1043,26.0892,26.0967,9700.0
2013-12-30 15:15:00,34.55,34.55,34.52,34.52,19400.0,26.0967,26.0967,26.0741,26.0741,19400.0
2013-12-30 15:20:00,34.52,34.52,34.5,34.52,56700.0,26.0741,26.0741,26.059,26.0741,56700.0
2013-12-30 15:25:00,34.53,34.53,34.5,34.5,25200.0,26.0816,26.0816,26.059,26.059,25200.0
2013-12-30 15:30:00,34.5,34.51,34.5,34.5,8600.0,26.059,26.0665,26.059,26.059,8600.0
2013-12-30 15:35:00,34.51,34.51,34.5,34.51,9100.0,26.0665,26.0665,26.059,26.0665,9100.0
2013-12-30 15:40:00,34.5,34.51,34.49,34.49,27300.0,26.059,26.0665,26.0514,26.0514,27300.0
2013-12-30 15:45:00,34.49,34.53,34.49,34.51,42800.0,26.0514,26.0816,26.0514,26.0665,42800.0
2013-12-30 15:50:00,34.51,34.53,34.51,34.52,51700.0,26.0665,26.0816,26.0665,26.0741,51700.0
2013-12-30 15:55:00,34.52,34.55,34.52,34.54,165500.0,26.0741,26.0967,26.0741,26.0892,165500.0
2013-12-31 09:30:00,34.59,34.67,34.58,34.67,26900.0,26.127,26.1874,26.1194,26.1874,26900.0
2013-12-31 09:35:00,34.68,34.7,34.61,34.61,21000.0,26.1949,26.21,26.1421,26.1421,21000.0
2013-12-31 09:40:00,34.59,34.61,34.58,34.58,4500.0,26.127,26.1421,26.1194,26.1194,4500.0
2013-12-31 09:45:00,34.6,34.62,34.57,34.58,10600.0,26.1345,26.1496,26.1119,26.1194,10600.0
2013-12-31 09:50:00,34.57,34.63,34.57,34.62,13900.0,26.1119,26.1572,26.1119,26.1496,13900.0
2013-12-31 09:55:00,34.63,34.71,34.63,34.71,55600.0,26.1572,26.2176,26.1572,26.2176,55600.0
2013-12-31 10:00:00,34.71,34.74,34.7,34.72,23900.0,26.2176,26.2403,26.21,26.2252,23900.0
2013-12-31 10:05:00,34.72,34.76,34.69,34.76,24600.0,26.2252,26.2554,26.2025,26.2554,24600.0
2013-12-31 10:10:00,34.76,34.77,34.75,34.77,11800.0,26.2554,26.2629,26.2478,26.2629,11800.0
2013-12-31 10:15:00,34.76,34.76,34.7,34.71,58200.0,26.2554,26.2554,26.21,26.2176,58200.0
2013-12-31 10:20:00,34.7,34.73,34.69,34.71,42400.0,26.21,26.2327,26.2025,26.2176,42400.0
2013-12-31 10:25:00,34.71,34.76,34.71,34.75,43300.0,26.2176,26.2554,26.2176,26.2478,43300.0
2013-12-31 10:30:00,34.75,34.77,34.75,34.76,19200.0,26.2478,26.2629,26.2478,26.2554,19200.0
2013-12-31 10:35:00,34.76,34.76,34.73,34.74,7100.0,26.2554,26.2554,26.2327,26.2403,7100.0
2013-12-31 10:40:00,34.74,34.74,34.71,34.73,15700.0,26.2403,26.2403,26.2176,26.2327,15700.0
2013-12-31 10:45:00,34.73,34.74,34.72,34.74,8800.0,26.2327,26.2403,26.2252,26.2403,8800.0
2013-12-31 10:50:00,34.74,34.74,34.71,34.73,14200.0,26.2403,26.2403,26.2176,26.2327,14200.0
2013-12-31 10:55:00,34.73,34.74,34.73,34.74,4800.0,26.2327,26.2403,26.2327,26.2403,4800.0
2013-12-31 11:00:00,34.74,34.79,34.74,34.78,22400.0,26.2403,26.278,26.2403,26.2705,22400.0
2013-12-31 11:05:00,34.79,34.8,34.78,34.8,10600.0,26.278,26.2856,26.2705,26.2856,10600.0
2013-12-31 11:10:00,34.79,34.84,34.79,34.79,44400.0,26.278,26.3158,26.278,26.278,44400.0
2013-12-31 11:15:00,34.8,34.8,34.78,34.79,5400.0,26.2856,26.2856,26.2705,26.278,5400.0
2013-12-31 11:20:00,34.79,34.8,34.77,34.78,31000.0,26.278,26.2856,26.2629,26.2705,31000.0
2013-12-31 11:25:00,34.79,34.79,34.76,34.77,15200.0,26.278,26.278,26.2554,26.2629,15200.0
2013-12-31 11:30:00,34.78,34.79,34.78,34.79,6500.0,26.2705,26.278,26.2705,26.278,6500.0
2013-12-31 11:35:00,34.79,34.79,34.78,34.79,7300.0,26.278,26.278,26.2705,26.278,7300.0
2013-12-31 11:40:00,34.79,34.79,34.72,34.73,16300.0,26.278,26.278,26.2252,26.2327,16300.0
2013-12-31 11:45:00,34.73,34.77,34.72,34.75,16500.0,26.2327,26.2629,26.2252,26.2478,16500.0
2013-12-31 11:50:00,34.75,34.76,34.74,34.76,15400.0,26.2478,26.2554,26.2403,26.2554,15400.0
2013-12-31 11:55:00,34.77,34.77,34.73,34.75,7900.0,26.2629,26.2629,26.2327,26.2478,7900.0
2013-12-31 12:00:00,34.75,34.76,34.73,34.73,5900.0,26.2478,26.2554,26.2327,26.2327,5900.0
2013-12-31 12:05:00,34.73,34.74,34.71,34.74,22900.0,26.2327,26.2403,26.2176,26.2403,22900.0
2013-12-31 12:10:00,34.75,34.75,34.73,34.75,10600.0,26.2478,26.2478,26.2327,26.2478,10600.0
2013-12-31 12:15:00,34.74,34.75,34.74,34.74,3900.0,26.2403,26.2478,26.2403,26.2403,3900.0
2013-12-31 12:20:00,34.74,34.77,34.74,34.77,19200.0,26.2403,26.2629,26.2403,26.2629,19200.0
2013-12-31 12:25:00,34.77,34.77,34.76,34.77,9500.0,26.2629,26.2629,26.2554,26.2629,9500.0
2013-12-31 12:30:00,34.77,34.8,34.77,34.79,16600.0,26.2629,26.2856,26.2629,26.278,16600.0
2013-12-31 12:35:00,34.8,34.8,34.79,34.79,50500.0,26.2856,26.2856,26.278,26.278,50500.0
2013-12-31 12:40:00,34.79,34.8,34.78,34.78,38300.0,26.278,26.2856,26.2705,26.2705,38300.0
2013-12-31 12:45:00,34.79,34.81,34.78,34.8,59200.0,26.278,26.2931,26.2705,26.2856,59200.0
2013-12-31 12:50:00,34.8,34.83,34.79,34.82,23200.0,26.2856,26.3082,26.278,26.3007,23200.0
2013-12-31 12:55:00,34.82,34.83,34.82,34.83,5000.0,26.3007,26.3082,26.3007,26.3082,5000.0
2013-12-31 13:00:00,34.82,34.82,34.8,34.8,14200.0,26.3007,26.3007,26.2856,26.2856,14200.0
2013-12-31 13:05:00,34.8,34.81,34.79,34.79,14800.0,26.2856,26.2931,26.278,26.278,14800.0
2013-12-31 13:10:00,34.79,34.8,34.79,34.8,16100.0,26.278,26.2856,26.278,26.2856,16100.0
2013-12-31 13:15:00,34.8,34.8,34.79,34.8,5600.0,26.2856,26.2856,26.278,26.2856,5600.0
2013-12-31 13:20:00,34.8,34.82,34.8,34.82,24600.0,26.2856,26.3007,26.2856,26.3007,24600.0
2013-12-31 13:25:00,34.82,34.83,34.81,34.83,10600.0,26.3007,26.3082,26.2931,26.3082,10600.0
2013-12-31 13:30:00,34.82,34.83,34.82,34.83,8000.0,26.3007,26.3082,26.3007,26.3082,8000.0
2013-12-31 13:35:00,34.83,34.84,34.82,34.84,24100.0,26.3082,26.3158,26.3007,26.3158,24100.0
2013-12-31 13:40:00,34.84,34.84,34.82,34.82,24600.0,26.3158,26.3158,26.3007,26.3007,24600.0
2013-12-31 13:45:00,34.83,34.84,34.82,34.84,10000.0,26.3082,26.3158,26.3007,26.3158,10000.0
2013-12-31 13:50:00,34.84,34.85,34.83,34.85,23600.0,26.3158,26.3233,26.3082,26.3233,23600.0
2013-12-31 13:55:00,34.85,34.86,34.84,34.86,14600.0,26.3233,26.3309,26.3158,26.3309,14600.0
2013-12-31 14:00:00,34.86,34.86,34.84,34.84,34800.0,26.3309,26.3309,26.3158,26.3158,34800.0
2013-12-31 14:05:00,34.85,34.85,34.84,34.84,7100.0,26.3233,26.3233,26.3158,26.3158,7100.0
2013-12-31 14:10:00,34.85,34.86,34.84,34.86,8100.0,26.3233,26.3309,26.3158,26.3309,8100.0
2013-12-31 14:15:00,34.86,34.87,34.85,34.87,11800.0,26.3309,26.3385,26.3233,26.3385,11800.0
2013-12-31 14:20:00,34.87,34.87,34.85,34.85,22600.0,26.3385,26.3385,26.3233,26.3233,22600.0
2013-12-31 14:25:00,34.85,34.86,34.84,34.84,28700.0,26.3233,26.3309,26.3158,26.3158,28700.0
2013-12-31 14:30:00,34.85,34.87,34.84,34.85,32700.0,26.3233,26.3385,26.3158,26.3233,32700.0
2013-12-31 14:35:00,34.84,34.85,34.84,34.85,26200.0,26.3158,26.3233,26.3158,26.3233,26200.0
2013-12-31 14:40:00,34.84,34.85,34.83,34.83,36500.0,26.3158,26.3233,26.3082,26.3082,36500.0
2013-12-31 14:45:00,34.84,34.85,34.83,34.85,20500.0,26.3158,26.3233,26.3082,26.3233,20500.0
2013-12-31 14:50:00,34.85,34.86,34.84,34.86,21500.0,26.3233,26.3309,26.3158,26.3309,21500.0
2013-12-31 14:55:00,34.85,34.86,34.84,34.86,28100.0,26.3233,26.3309,26.3158,26.3309,28100.0
2013-12-31 15:00:00,34.86,34.86,34.85,34.85,12400.0,26.3309,26.3309,26.3233,26.3233,12400.0
2013-12-31 15:05:00,34.86,34.86,34.84,34.84,43100.0,26.3309,26.3309,26.3158,26.3158,43100.0
2013-12-31 15:10:00,34.85,34.85,34.84,34.85,17200.0,26.3233,26.3233,26.3158,26.3233,17200.0
2013-12-31 15:15:00,34.84,34.87,34.84,34.87,29100.0,26.3158,26.3385,26.3158,26.3385,29100.0
2013-12-31 15:20:00,34.86,34.88,34.86,34.88,24800.0,26.3309,26.346,26.3309,26.346,24800.0
2013-12-31 15:25:00,34.88,34.88,34.86,34.87,20500.0,26.346,26.346,26.3309,26.3385,20500.0
2013-12-31 15:30:00,34.87,34.91,34.87,34.9,80500.0,26.3385,26.3687,26.3385,26.3611,80500.0
2013-12-31 15:35:00,34.9,34.91,34.89,34.89,140000.0,26.3611,26.3687,26.3536,26.3536,140000.0
2013-12-31 15:40:00,34.89,34.93,34.89,34.93,121300.0,26.3536,26.3838,26.3536,26.3838,121300.0
2013-12-31 15:45:00,34.93,34.99,34.92,34.96,167600.0,26.3838,26.4291,26.3762,26.4064,167600.0
2013-12-31 15:50:00,34.97,34.97,34.96,34.96,65000.0,26.414,26.414,26.4064,26.4064,65000.0
2013-12-31 15:55:00,34.96,34.97,34.9,34.94,302700.0,26.4064,26.414,26.3611,26.3913,302700.0
2014-01-02 09:30:00,34.3,35.03,34.3,34.8,230900.0,25.9079,26.4593,25.9079,26.2856,230900.0
2014-01-02 09:35:00,34.82,34.82,34.7,34.75,103200.0,26.3007,26.3007,26.21,26.2478,103200.0
2014-01-02 09:40:00,34.74,34.78,34.64,34.78,128300.0,26.2403,26.2705,26.1647,26.2705,128300.0
2014-01-02 09:45:00,34.79,34.87,34.78,34.84,82200.0,26.278,26.3385,26.2705,26.3158,82200.0
2014-01-02 09:50:00,34.84,34.88,34.81,34.87,35200.0,26.3158,26.346,26.2931,26.3385,35200.0
2014-01-02 09:55:00,34.86,34.86,34.77,34.77,91500.0,26.3309,26.3309,26.2629,26.2629,91500.0
2014-01-02 10:00:00,34.77,34.78,34.62,34.67,60900.0,26.2629,26.2705,26.1496,26.1874,60900.0
2014-01-02 10:05:00,34.67,34.72,34.66,34.68,65300.0,26.1874,26.2252,26.1798,26.1949,65300.0
2014-01-02 10:10:00,34.68,34.72,34.68,34.7,65000.0,26.1949,26.2252,26.1949,26.21,65000.0
2014-01-02 10:15:00,34.7,34.72,34.66,34.66,26300.0,26.21,26.2252,26.1798,26.1798,26300.0
2014-01-02 10:20:00,34.66,34.66,34.61,34.64,40900.0,26.1798,26.1798,26.1421,26.1647,40900.0
2014-01-02 10:25:00,34.64,34.67,34.6,34.62,174100.0,26.1647,26.1874,26.1345,26.1496,174100.0
2014-01-02 10:30:00,34.61,34.63,34.58,34.59,29600.0,26.1421,26.1572,26.1194,26.127,29600.0
2014-01-02 10:35:00,34.59,34.6,34.58,34.58,13000.0,26.127,26.1345,26.1194,26.1194,13000.0
2014-01-02 10:40:00,34.59,34.69,34.59,34.68,34700.0,26.127,26.2025,26.127,26.1949,34700.0
2014-01-02 10:45:00,34.67,34.68,34.64,34.65,15100.0,26.1874,26.1949,26.1647,26.1723,15100.0
2014-01-02 10:50:00,34.65,34.65,34.58,34.6,28300.0,26.1723,26.1723,26.1194,26.1345,28300.0
2014-01-02 10:55:00,34.59,34.6,34.56,34.59,28100.0,26.127,26.1345,26.1043,26.127,28100.0
2014-01-02 11:00:00,34.59,34.59,34.52,34.52,25900.0,26.127,26.127,26.0741,26.0741,25900.0
2014-01-02 11:05:00,34.52,34.55,34.52,34.55,28100.0,26.0741,26.0967,26.0741,26.0967,28100.0
2014-01-02 11:10:00,34.54,34.54,34.51,34.53,20900.0,26.0892,26.0892,26.0665,26.0816,20900.0
2014-01-02 11:15:00,34.54,34.55,34.52,34.53,16500.0,26.0892,26.0967,26.0741,26.0816,16500.0
2014-01-02 11:20:00,34.53,34.57,34.53,34.56,16000.0,26.0816,26.1119,26.0816,26.1043,16000.0
2014-01-02 11:25:00,34.56,34.58,34.52,34.53,21100.0,26.1043,26.1194,26.0741,26.0816,21100.0
2014-01-02 11:30:00,34.53,34.54,34.5,34.51,23100.0,26.0816,26.0892,26.059,26.0665,23100.0
2014-01-02 11:35:00,34.52,34.54,34.52,34.54,31700.0,26.0741,26.0892,26.0741,26.0892,31700.0
2014-01-02 11:40:00,34.53,34.54,34.52,34.53,18600.0,26.0816,26.0892,26.0741,26.0816,18600.0
2014-01-02 11:45:00,34.53,34.53,34.48,34.48,17300.0,26.0816,26.0816,26.0439,26.0439,17300.0
2014-01-02 11:50:00,34.48,34.48,34.44,34.47,29200.0,26.0439,26.0439,26.0137,26.0363,29200.0
2014-01-02 11:55:00,34.47,34.48,34.44,34.47,29200.0,26.0363,26.0439,26.0137,26.0363,29200.0
2014-01-02 12:00:00,34.47,34.5,34.47,34.5,28900.0,26.0363,26.059,26.0363,26.059,28900.0
2014-01-02 12:05:00,34.5,34.51,34.49,34.5,13000.0,26.059,26.0665,26.0514,26.059,13000.0
2014-01-02 12:10:00,34.5,34.51,34.49,34.5,12500.0,26.059,26.0665,26.0514,26.059,12500.0
2014-01-02 12:15:00,34.51,34.51,34.49,34.5,11700.0,26.0665,26.0665,26.0514,26.059,11700.0
2014-01-02 12:20:00,34.49,34.51,34.49,34.51,20200.0,26.0514,26.0665,26.0514,26.0665,20200.0
2014-01-02 12:25:00,34.51,34.51,34.47,34.49,19100.0,26.0665,26.0665,26.0363,26.0514,19100.0
2014-01-02 12:30:00,34.49,34.49,34.44,34.47,34200.0,26.0514,26.0514,26.0137,26.0363,34200.0
2014-01-02 12:35:00,34.47,34.48,34.46,34.47,10400.0,26.0363,26.0439,26.0288,26.0363,10400.0
2014-01-02 12:40:00,34.47,34.47,34.42,34.42,27400.0,26.0363,26.0363,25.9986,25.9986,27400.0
2014-01-02 12:45:00,34.42,34.46,34.42,34.46,25600.0,25.9986,26.0288,25.9986,26.0288,25600.0
2014-01-02 12:50:00,34.45,34.46,34.44,34.45,31300.0,26.0212,26.0288,26.0137,26.0212,31300.0
2014-01-02 12:55:00,34.44,34.47,34.44,34.47,41900.0,26.0137,26.0363,26.0137,26.0363,41900.0
2014-01-02 13:00:00,34.46,34.51,34.46,34.5,47400.0,26.0288,26.0665,26.0288,26.059,47400.0
2014-01-02 13:05:00,34.5,34.51,34.49,34.5,17300.0,26.059,26.0665,26.0514,26.059,17300.0
2014-01-02 13:10:00,34.49,34.5,34.49,34.49,16100.0,26.0514,26.059,26.0514,26.0514,16100.0
2014-01-02 13:15:00,34.49,34.5,34.49,34.5,12100.0,26.0514,26.059,26.0514,26.059,12100.0
2014-01-02 13:20:00,34.49,34.51,34.47,34.49,29900.0,26.0514,26.0665,26.0363,26.0514,29900.0
2014-01-02 13:25:00,34.49,34.52,34.47,34.52,39300.0,26.0514,26.0741,26.0363,26.0741,39300.0
2014-01-02 13:30:00,34.52,34.52,34.49,34.51,28600.0,26.0741,26.0741,26.0514,26.0665,28600.0
2014-01-02 13:35:00,34.51,34.53,34.5,34.5,15900.0,26.0665,26.0816,26.059,26.059,15900.0
2014-01-02 13:40:00,34.5,34.52,34.5,34.5,38300.0,26.059,26.0741,26.059,26.059,38300.0
2014-01-02 13:45:00,34.51,34.56,34.49,34.54,43300.0,26.0665,26.1043,26.0514,26.0892,43300.0
2014-01-02 13:50:00,34.53,34.54,34.51,34.51,11900.0,26.0816,26.0892,26.0665,26.0665,11900.0
2014-01-02 13:55:00,34.51,34.52,34.5,34.52,20700.0,26.0665,26.0741,26.059,26.0741,20700.0
2014-01-02 14:00:00,34.51,34.55,34.51,34.52,23800.0,26.0665,26.0967,26.0665,26.0741,23800.0
2014-01-02 14:05:00,34.52,34.54,34.52,34.54,25600.0,26.0741,26.0892,26.0741,26.0892,25600.0
2014-01-02 14:10:00,34.53,34.56,34.51,34.51,37300.0,26.0816,26.1043,26.0665,26.0665,37300.0
2014-01-02 14:15:00,34.51,34.52,34.44,34.44,28100.0,26.0665,26.0741,26.0137,26.0137,28100.0
2014-01-02 14:20:00,34.44,34.47,34.41,34.47,64900.0,26.0137,26.0363,25.991,26.0363,64900.0
2014-01-02 14:25:00,34.47,34.48,34.45,34.46,38800.0,26.0363,26.0439,26.0212,26.0288,38800.0
2014-01-02 14:30:00,34.46,34.49,34.46,34.48,21400.0,26.0288,26.0514,26.0288,26.0439,21400.0
2014-01-02 14:35:00,34.48,34.51,34.48,34.51,12500.0,26.0439,26.0665,26.0439,26.0665,12500.0
2014-01-02 14:40:00,34.5,34.54,34.5,34.53,17500.0,26.059,26.0892,26.059,26.0816,17500.0
2014-01-02 14:45:00,34.52,34.57,34.51,34.57,28900.0,26.0741,26.1119,26.0665,26.1119,28900.0
2014-01-02 14:50:00,34.56,34.57,34.55,34.55,30700.0,26.1043,26.1119,26.0967,26.0967,30700.0
2014-01-02 14:55:00,34.55,34.57,34.52,34.54,40600.0,26.0967,26.1119,26.0741,26.0892,40600.0
2014-01-02 15:00:00,34.53,34.55,34.52,34.53,36700.0,26.0816,26.0967,26.0741,26.0816,36700.0
2014-01-02 15:05:00,34.53,34.57,34.53,34.56,45300.0,26.0816,26.1119,26.0816,26.1043,45300.0
2014-01-02 15:10:00,34.56,34.6,34.56,34.59,19100.0,26.1043,26.1345,26.1043,26.127,19100.0
2014-01-02 15:15:00,34.59,34.64,34.59,34.63,55600.0,26.127,26.1647,26.127,26.1572,55600.0
2014-01-02 15:20:00,34.63,34.63,34.6,34.6,28700.0,26.1572,26.1572,26.1345,26.1345,28700.0
2014-01-02 15:25:00,34.61,34.62,34.57,34.57,47900.0,26.1421,26.1496,26.1119,26.1119,47900.0
2014-01-02 15:30:00,34.57,34.59,34.55,34.55,59100.0,26.1119,26.127,26.0967,26.0967,59100.0
2014-01-02 15:35:00,34.55,34.58,34.53,34.53,46300.0,26.0967,26.1194,26.0816,26.0816,46300.0
2014-01-02 15:40:00,34.53,34.57,34.52,34.57,48500.0,26.0816,26.1119,26.0741,26.1119,48500.0
2014-01-02 15:45:00,34.57,34.64,34.56,34.6,90800.0,26.1119,26.1647,26.1043,26.1345,90800.0
2014-01-02 15:50:00,34.6,34.6,34.57,34.59,64200.0,26.1345,26.1345,26.1119,26.127,64200.0
2014-01-02 15:55:00,34.59,34.61,34.54,34.56,227300.0,26.127,26.1421,26.0892,26.1043,227300.0
2014-01-03 09:30:00,34.61,34.8,34.58,34.79,66800.0,26.1421,26.2856,26.1194,26.278,66800.0
2014-01-03 09:35:00,34.79,35.1,34.78,35.08,248300.0,26.278,26.5122,26.2705,26.4971,248300.0
2014-01-03 09:40:00,35.08,35.13,35.01,35.1,171500.0,26.4971,26.5348,26.4442,26.5122,171500.0
2014-01-03 09:45:00,35.09,35.12,35.02,35.08,134700.0,26.5046,26.5273,26.4518,26.4971,134700.0
2014-01-03 09:50:00,35.08,35.11,35.05,35.11,129800.0,26.4971,26.5197,26.4744,26.5197,129800.0
2014-01-03 09:55:00,35.11,35.18,35.07,35.18,108600.0,26.5197,26.5726,26.4895,26.5726,108600.0
2014-01-03 10:00:00,35.17,35.22,35.16,35.21,86800.0,26.5651,26.6028,26.5575,26.5953,86800.0
2014-01-03 10:05:00,35.2,35.26,35.2,35.25,105600.0,26.5877,26.633,26.5877,26.6255,105600.0
2014-01-03 10:10:00,35.25,35.34,35.23,35.33,196200.0,26.6255,26.6935,26.6104,26.6859,196200.0
2014-01-03 10:15:00,35.33,35.34,35.09,35.14,140900.0,26.6859,26.6935,26.5046,26.5424,140900.0
2014-01-03 10:20:00,35.14,35.18,35.13,35.16,24500.0,26.5424,26.5726,26.5348,26.5575,24500.0
2014-01-03 10:25:00,35.16,35.16,35.13,35.16,58500.0,26.5575,26.5575,26.5348,26.5575,58500.0
2014-01-03 10:30:00,35.15,35.23,35.14,35.2,36800.0,26.5499,26.6104,26.5424,26.5877,36800.0
2014-01-03 10:35:00,35.2,35.2,35.14,35.17,46900.0,26.5877,26.5877,26.5424,26.5651,46900.0
2014-01-03 10:40:00,35.18,35.19,35.17,35.19,32200.0,26.5726,26.5802,26.5651,26.5802,32200.0
2014-01-03 10:45:00,35.19,35.19,35.14,35.15,48700.0,26.5802,26.5802,26.5424,26.5499,48700.0
2014-01-03 10:50:00,35.15,35.2,35.15,35.2,135500.0,26.5499,26.5877,26.5499,26.5877,135500.0
2014-01-03 10:55:00,35.19,35.2,35.16,35.18,112600.0,26.5802,26.5877,26.5575,26.5726,112600.0
2014-01-03 11:00:00,35.17,35.19,35.17,35.19,18900.0,26.5651,26.5802,26.5651,26.5802,18900.0
2014-01-03 11:05:00,35.18,35.23,35.18,35.23,92200.0,26.5726,26.6104,26.5726,26.6104,92200.0
2014-01-03 11:10:00,35.23,35.23,35.18,35.18,58300.0,26.6104,26.6104,26.5726,26.5726,58300.0
2014-01-03 11:15:00,35.19,35.19,35.12,35.16,35200.0,26.5802,26.5802,26.5273,26.5575,35200.0
2014-01-03 11:20:00,35.16,35.16,35.14,35.15,15000.0,26.5575,26.5575,26.5424,26.5499,15000.0
2014-01-03 11:25:00,35.15,35.15,35.08,35.09,69200.0,26.5499,26.5499,26.4971,26.5046,69200.0
2014-01-03 11:30:00,35.09,35.11,35.08,35.08,36000.0,26.5046,26.5197,26.4971,26.4971,36000.0
2014-01-03 11:35:00,35.08,35.11,35.07,35.09,49300.0,26.4971,26.5197,26.4895,26.5046,49300.0
2014-01-03 11:40:00,35.09,35.1,35.07,35.07,18200.0,26.5046,26.5122,26.4895,26.4895,18200.0
2014-01-03 11:45:00,35.07,35.08,35.05,35.05,25600.0,26.4895,26.4971,26.4744,26.4744,25600.0
2014-01-03 11:50:00,35.06,35.06,35.03,35.04,31000.0,26.482,26.482,26.4593,26.4669,31000.0
2014-01-03 11:55:00,35.03,35.04,35.0,35.01,22300.0,26.4593,26.4669,26.4366,26.4442,22300.0
2014-01-03 12:00:00,35.01,35.01,35.0,35.0,5400.0,26.4442,26.4442,26.4366,26.4366,5400.0
2014-01-03 12:05:00,35.01,35.01,34.94,34.98,24600.0,26.4442,26.4442,26.3913,26.4215,24600.0
2014-01-03 12:10:00,34.99,35.02,34.98,34.99,31200.0,26.4291,26.4518,26.4215,26.4291,31200.0
2014-01-03 12:15:00,35.0,35.02,34.99,35.01,15900.0,26.4366,26.4518,26.4291,26.4442,15900.0
2014-01-03 12:20:00,35.01,35.01,34.99,34.99,10100.0,26.4442,26.4442,26.4291,26.4291,10100.0
2014-01-03 12:25:00,35.0,35.01,34.98,34.98,40500.0,26.4366,26.4442,26.4215,26.4215,40500.0
2014-01-03 12:30:00,34.99,35.0,34.98,34.99,10000.0,26.4291,26.4366,26.4215,26.4291,10000.0
2014-01-03 12:35:00,34.98,35.04,34.98,35.04,38000.0,26.4215,26.4669,26.4215,26.4669,38000.0
2014-01-03 12:40:00,35.04,35.05,35.04,35.04,12100.0,26.4669,26.4744,26.4669,26.4669,12100.0
2014-01-03 12:45:00,35.04,35.05,35.03,35.04,16300.0,26.4669,26.4744,26.4593,26.4669,16300.0
2014-01-03 12:50:00,35.04,35.05,35.04,35.05,4800.0,26.4669,26.4744,26.4669,26.4744,4800.0
2014-01-03 12:55:00,35.05,35.05,35.01,35.02,9200.0,26.4744,26.4744,26.4442,26.4518,9200.0
2014-01-03 13:00:00,35.01,35.03,35.01,35.02,14300.0,26.4442,26.4593,26.4442,26.4518,14300.0
2014-01-03 13:05:00,35.02,35.02,35.0,35.0,27700.0,26.4518,26.4518,26.4366,26.4366,27700.0
2014-01-03 13:10:00,35.01,35.01,34.97,34.97,13900.0,26.4442,26.4442,26.414,26.414,13900.0
2014-01-03 13:15:00,34.98,34.98,34.94,34.95,40500.0,26.4215,26.4215,26.3913,26.3989,40500.0
2014-01-03 13:20:00,34.95,34.95,34.94,34.94,19500.0,26.3989,26.3989,26.3913,26.3913,19500.0
2014-01-03 13:25:00,34.95,34.96,34.94,34.95,21300.0,26.3989,26.4064,26.3913,26.3989,21300.0
2014-01-03 13:30:00,34.95,34.95,34.91,34.93,28800.0,26.3989,26.3989,26.3687,26.3838,28800.0
2014-01-03 13:35:00,34.93,34.94,34.9,34.94,28400.0,26.3838,26.3913,26.3611,26.3913,28400.0
2014-01-03 13:40:00,34.94,34.95,34.9,34.93,30200.0,26.3913,26.3989,26.3611,26.3838,30200.0
2014-01-03 13:45:00,34.93,34.95,34.93,34.95,6300.0,26.3838,26.3989,26.3838,26.3989,6300.0
2014-01-03 13:50:00,34.95,34.95,34.94,34.94,18100.0,26.3989,26.3989,26.3913,26.3913,18100.0
2014-01-03 13:55:00,34.95,34.95,34.92,34.92,7300.0,26.3989,26.3989,26.3762,26.3762,7300.0
2014-01-03 14:00:00,34.93,34.94,34.9,34.92,45700.0,26.3838,26.3913,26.3611,26.3762,45700.0
2014-01-03 14:05:00,34.93,34.95,34.92,34.95,35200.0,26.3838,26.3989,26.3762,26.3989,35200.0
2014-01-03 14:10:00,34.95,34.95,34.93,34.95,17600.0,26.3989,26.3989,26.3838,26.3989,17600.0
2014-01-03 14:15:00,34.95,34.95,34.92,34.92,20500.0,26.3989,26.3989,26.3762,26.3762,20500.0
2014-01-03 14:20:00,34.92,34.93,34.92,34.93,2900.0,26.3762,26.3838,26.3762,26.3838,2900.0
2014-01-03 14:25:00,34.93,34.94,34.92,34.93,21600.0,26.3838,26.3913,26.3762,26.3838,21600.0
2014-01-03 14:30:00,34.94,34.95,34.92,34.94,29800.0,26.3913,26.3989,26.3762,26.3913,29800.0
2014-01-03 14:35:00,34.94,34.96,34.93,34.94,23500.0,26.3913,26.4064,26.3838,26.3913,23500.0
2014-01-03 14:40:00,34.94,34.96,34.93,34.95,66700.0,26.3913,26.4064,26.3838,26.3989,66700.0
2014-01-03 14:45:00,34.94,35.02,34.94,35.02,22800.0,26.3913,26.4518,26.3913,26.4518,22800.0
2014-01-03 14:50:00,35.03,35.06,35.02,35.05,14900.0,26.4593,26.482,26.4518,26.4744,14900.0
2014-01-03 14:55:00,35.04,35.04,35.02,35.02,12900.0,26.4669,26.4669,26.4518,26.4518,12900.0
2014-01-03 15:00:00,35.02,35.03,34.99,34.99,17500.0,26.4518,26.4593,26.4291,26.4291,17500.0
2014-01-03 15:05:00,35.0,35.02,34.98,35.02,34400.0,26.4366,26.4518,26.4215,26.4518,34400.0
2014-01-03 15:10:00,35.02,35.07,35.02,35.05,90700.0,26.4518,26.4895,26.4518,26.4744,90700.0
2014-01-03 15:15:00,35.06,35.06,35.05,35.05,7600.0,26.482,26.482,26.4744,26.4744,7600.0
2014-01-03 15:20:00,35.05,35.05,35.03,35.05,37700.0,26.4744,26.4744,26.4593,26.4744,37700.0
2014-01-03 15:25:00,35.05,35.07,35.04,35.06,49500.0,26.4744,26.4895,26.4669,26.482,49500.0
2014-01-03 15:30:00,35.07,35.1,35.06,35.09,43300.0,26.4895,26.5122,26.482,26.5046,43300.0
2014-01-03 15:35:00,35.08,35.08,35.06,35.08,29800.0,26.4971,26.4971,26.482,26.4971,29800.0
2014-01-03 15:40:00,35.07,35.07,35.01,35.04,53900.0,26.4895,26.4895,26.4442,26.4669,53900.0
2014-01-03 15:45:00,35.04,35.04,35.0,35.01,66000.0,26.4669,26.4669,26.4366,26.4442,66000.0
2014-01-03 15:50:00,35.01,35.02,34.99,34.99,56600.0,26.4442,26.4518,26.4291,26.4291,56600.0
2014-01-03 15:55:00,34.99,35.0,34.96,34.97,229400.0,26.4291,26.4366,26.4064,26.414,229400.0
2014-01-06 09:30:00,35.28,35.38,35.21,35.37,149800.0,26.6481,26.7237,26.5953,26.7161,149800.0
2014-01-06 09:35:00,35.38,35.45,35.31,35.32,110000.0,26.7237,26.7765,26.6708,26.6784,110000.0
2014-01-06 09:40:00,35.33,35.33,35.23,35.31,281900.0,26.6859,26.6859,26.6104,26.6708,281900.0
2014-01-06 09:45:00,35.31,35.39,35.26,35.39,389000.0,26.6708,26.7312,26.633,26.7312,389000.0
2014-01-06 09:50:00,35.39,35.48,35.36,35.47,83600.0,26.7312,26.7992,26.7086,26.7917,83600.0
2014-01-06 09:55:00,35.47,35.56,35.44,35.52,95800.0,26.7917,26.8596,26.769,26.8294,95800.0
2014-01-06 10:00:00,35.52,35.53,35.39,35.49,169800.0,26.8294,26.837,26.7312,26.8068,169800.0
2014-01-06 10:05:00,35.48,35.48,35.42,35.47,49400.0,26.7992,26.7992,26.7539,26.7917,49400.0
2014-01-06 10:10:00,35.46,35.51,35.45,35.49,120500.0,26.7841,26.8219,26.7765,26.8068,120500.0
2014-01-06 10:15:00,35.49,35.61,35.47,35.6,90300.0,26.8068,26.8974,26.7917,26.8898,90300.0
2014-01-06 10:20:00,35.6,35.65,35.6,35.64,105000.0,26.8898,26.9276,26.8898,26.9201,105000.0
2014-01-06 10:25:00,35.65,35.66,35.57,35.59,119400.0,26.9276,26.9352,26.8672,26.8823,119400.0
2014-01-06 10:30:00,35.59,35.61,35.56,35.59,77300.0,26.8823,26.8974,26.8596,26.8823,77300.0
2014-01-06 10:35:00,35.58,35.62,35.58,35.58,29700.0,26.8747,26.905,26.8747,26.8747,29700.0
2014-01-06 10:40:00,35.58,35.58,35.49,35.49,42200.0,26.8747,26.8747,26.8068,26.8068,42200.0
2014-01-06 10:45:00,35.49,35.5,35.43,35.43,40400.0,26.8068,26.8143,26.7614,26.7614,40400.0
2014-01-06 10:50:00,35.43,35.43,35.39,35.42,190500.0,26.7614,26.7614,26.7312,26.7539,190500.0
2014-01-06 10:55:00,35.42,35.44,35.37,35.37,268600.0,26.7539,26.769,26.7161,26.7161,268600.0
2014-01-06 11:00:00,35.37,35.41,35.31,35.34,284600.0,26.7161,26.7463,26.6708,26.6935,284600.0
2014-01-06 11:05:00,35.34,35.38,35.28,35.36,98400.0,26.6935,26.7237,26.6481,26.7086,98400.0
2014-01-06 11:10:00,35.36,35.36,35.29,35.31,28900.0,26.7086,26.7086,26.6557,26.6708,28900.0
2014-01-06 11:15:00,35.31,35.33,35.2,35.23,52900.0,26.6708,26.6859,26.5877,26.6104,52900.0
2014-01-06 11:20:00,35.23,35.28,35.21,35.26,38800.0,26.6104,26.6481,26.5953,26.633,38800.0
2014-01-06 11:25:00,35.26,35.27,35.22,35.24,26800.0,26.633,26.6406,26.6028,26.6179,26800.0
2014-01-06 11:30:00,35.25,35.25,35.2,35.21,29100.0,26.6255,26.6255,26.5877,26.5953,29100.0
2014-01-06 11:35:00,35.21,35.21,35.08,35.12,73700.0,26.5953,26.5953,26.4971,26.5273,73700.0
2014-01-06 11:40:00,35.12,35.14,35.08,35.08,38900.0,26.5273,26.5424,26.4971,26.4971,38900.0
2014-01-06 11:45:00,35.08,35.16,35.07,35.15,84600.0,26.4971,26.5575,26.4895,26.5499,84600.0
2014-01-06 11:50:00,35.16,35.22,35.16,35.21,22300.0,26.5575,26.6028,26.5575,26.5953,22300.0
2014-01-06 11:55:00,35.21,35.21,35.17,35.18,17300.0,26.5953,26.5953,26.5651,26.5726,17300.0
2014-01-06 12:00:00,35.19,35.2,35.16,35.17,26100.0,26.5802,26.5877,26.5575,26.5651,26100.0
2014-01-06 12:05:00,35.17,35.19,35.16,35.17,22200.0,26.5651,26.5802,26.5575,26.5651,22200.0
2014-01-06 12:10:00,35.16,35.19,35.16,35.16,25400.0,26.5575,26.5802,26.5575,26.5575,25400.0
2014-01-06 12:15:00,35.16,35.17,35.14,35.14,10700.0,26.5575,26.5651,26.5424,26.5424,10700.0
2014-01-06 12:20:00,35.14,35.15,35.13,35.13,8400.0,26.5424,26.5499,26.5348,26.5348,8400.0
2014-01-06 12:25:00,35.13,35.15,35.12,35.12,27800.0,26.5348,26.5499,26.5273,26.5273,27800.0
2014-01-06 12:30:00,35.11,35.14,35.08,35.14,30900.0,26.5197,26.5424,26.4971,26.5424,30900.0
2014-01-06 12:35:00,35.13,35.14,35.11,35.12,26500.0,26.5348,26.5424,26.5197,26.5273,26500.0
2014-01-06 12:40:00,35.11,35.12,35.1,35.1,19400.0,26.5197,26.5273,26.5122,26.5122,19400.0
2014-01-06 12:45:00,35.1,35.11,35.07,35.07,26100.0,26.5122,26.5197,26.4895,26.4895,26100.0
2014-01-06 12:50:00,35.07,35.13,35.07,35.13,37400.0,26.4895,26.5348,26.4895,26.5348,37400.0
2014-01-06 12:55:00,35.13,35.13,35.08,35.08,12500.0,26.5348,26.5348,26.4971,26.4971,12500.0
2014-01-06 13:00:00,35.09,35.09,35.06,35.06,33300.0,26.5046,26.5046,26.482,26.482,33300.0
2014-01-06 13:05:00,35.06,35.11,35.06,35.1,38400.0,26.482,26.5197,26.482,26.5122,38400.0
2014-01-06 13:10:00,35.09,35.1,35.07,35.1,18200.0,26.5046,26.5122,26.4895,26.5122,18200.0
2014-01-06 13:15:00,35.09,35.11,35.08,35.11,15600.0,26.5046,26.5197,26.4971,26.5197,15600.0
2014-01-06 13:20:00,35.11,35.12,35.09,35.1,21900.0,26.5197,26.5273,26.5046,26.5122,21900.0
2014-01-06 13:25:00,35.09,35.12,35.09,35.11,19800.0,26.5046,26.5273,26.5046,26.5197,19800.0
2014-01-06 13:30:00,35.1,35.1,35.08,35.09,9800.0,26.5122,26.5122,26.4971,26.5046,9800.0
2014-01-06 13:35:00,35.09,35.11,35.08,35.11,15200.0,26.5046,26.5197,26.4971,26.5197,15200.0
2014-01-06 13:40:00,35.1,35.12,35.08,35.09,26500.0,26.5122,26.5273,26.4971,26.5046,26500.0
2014-01-06 13:45:00,35.09,35.1,35.06,35.07,45500.0,26.5046,26.5122,26.482,26.4895,45500.0
2014-01-06 13:50:00,35.06,35.17,35.06,35.16,77600.0,26.482,26.5651,26.482,26.5575,77600.0
2014-01-06 13:55:00,35.16,35.19,35.14,35.14,29200.0,26.5575,26.5802,26.5424,26.5424,29200.0
2014-01-06 14:00:00,35.15,35.17,35.14,35.14,13900.0,26.5499,26.5651,26.5424,26.5424,13900.0
2014-01-06 14:05:00,35.15,35.15,35.08,35.08,13700.0,26.5499,26.5499,26.4971,26.4971,13700.0
2014-01-06 14:10:00,35.08,35.13,35.07,35.11,20800.0,26.4971,26.5348,26.4895,26.5197,20800.0
2014-01-06 14:15:00,35.12,35.12,35.09,35.09,9500.0,26.5273,26.5273,26.5046,26.5046,9500.0
2014-01-06 14:20:00,35.09,35.09,35.01,35.05,151500.0,26.5046,26.5046,26.4442,26.4744,151500.0
2014-01-06 14:25:00,35.05,35.06,34.99,35.0,143600.0,26.4744,26.482,26.4291,26.4366,143600.0
2014-01-06 14:30:00,35.0,35.01,34.98,34.99,72400.0,26.4366,26.4442,26.4215,26.4291,72400.0
2014-01-06 14:35:00,34.99,35.01,34.98,34.98,93500.0,26.4291,26.4442,26.4215,26.4215,93500.0
2014-01-06 14:40:00,34.99,35.01,34.98,34.98,324000.0,26.4291,26.4442,26.4215,26.4215,324000.0
2014-01-06 14:45:00,34.98,35.03,34.98,35.01,102000.0,26.4215,26.4593,26.4215,26.4442,102000.0
2014-01-06 14:50:00,35.02,35.03,34.98,34.98,46100.0,26.4518,26.4593,26.4215,26.4215,46100.0
2014-01-06 14:55:00,34.97,35.0,34.97,34.99,38200.0,26.414,26.4366,26.414,26.4291,38200.0
2014-01-06 15:00:00,34.98,34.99,34.95,34.95,54000.0,26.4215,26.4291,26.3989,26.3989,54000.0
2014-01-06 15:05:00,34.95,34.97,34.94,34.97,48700.0,26.3989,26.414,26.3913,26.414,48700.0
2014-01-06 15:10:00,34.97,34.99,34.97,34.99,39800.0,26.414,26.4291,26.414,26.4291,39800.0
2014-01-06 15:15:00,34.98,35.0,34.98,34.98,121100.0,26.4215,26.4366,26.4215,26.4215,121100.0
2014-01-06 15:20:00,34.98,34.99,34.94,34.98,36200.0,26.4215,26.4291,26.3913,26.4215,36200.0
2014-01-06 15:25:00,34.97,34.98,34.95,34.97,40900.0,26.414,26.4215,26.3989,26.414,40900.0
2014-01-06 15:30:00,34.96,34.97,34.88,34.88,94600.0,26.4064,26.414,26.346,26.346,94600.0
2014-01-06 15:35:00,34.88,34.93,34.88,34.92,56700.0,26.346,26.3838,26.346,26.3762,56700.0
2014-01-06 15:40:00,34.93,34.94,34.9,34.92,82000.0,26.3838,26.3913,26.3611,26.3762,82000.0
2014-01-06 15:45:00,34.93,35.0,34.92,34.98,122900.0,26.3838,26.4366,26.3762,26.4215,122900.0
2014-01-06 15:50:00,34.98,35.0,34.97,34.99,81700.0,26.4215,26.4366,26.414,26.4291,81700.0
2014-01-06 15:55:00,34.99,35.0,34.94,34.94,297900.0,26.4291,26.4366,26.3913,26.3913,297900.0
2014-01-07 09:30:00,35.1,35.17,35.03,35.09,161000.0,26.5122,26.5651,26.4593,26.5046,161000.0
2014-01-07 09:35:00,35.09,35.1,35.01,35.03,80100.0,26.5046,26.5122,26.4442,26.4593,80100.0
2014-01-07 09:40:00,35.04,35.05,34.94,34.95,100200.0,26.4669,26.4744,26.3913,26.3989,100200.0
2014-01-07 09:45:00,34.95,35.01,34.92,34.94,87800.0,26.3989,26.4442,26.3762,26.3913,87800.0
2014-01-07 09:50:00,34.93,34.95,34.9,34.94,101100.0,26.3838,26.3989,26.3611,26.3913,101100.0
2014-01-07 09:55:00,34.94,34.98,34.91,34.93,127700.0,26.3913,26.4215,26.3687,26.3838,127700.0
2014-01-07 10:00:00,34.93,34.98,34.91,34.91,148700.0,26.3838,26.4215,26.3687,26.3687,148700.0
2014-01-07 10:05:00,34.91,34.92,34.89,34.91,60000.0,26.3687,26.3762,26.3536,26.3687,60000.0
2014-01-07 10:10:00,34.91,34.94,34.88,34.88,58300.0,26.3687,26.3913,26.346,26.346,58300.0
2014-01-07 10:15:00,34.89,34.89,34.86,34.88,55300.0,26.3536,26.3536,26.3309,26.346,55300.0
2014-01-07 10:20:00,34.87,34.95,34.87,34.94,66700.0,26.3385,26.3989,26.3385,26.3913,66700.0
2014-01-07 10:25:00,34.95,34.95,34.91,34.91,26100.0,26.3989,26.3989,26.3687,26.3687,26100.0
2014-01-07 10:30:00,34.92,34.97,34.91,34.95,87300.0,26.3762,26.414,26.3687,26.3989,87300.0
2014-01-07 10:35:00,34.94,34.98,34.94,34.94,48300.0,26.3913,26.4215,26.3913,26.3913,48300.0
2014-01-07 10:40:00,34.95,35.01,34.95,34.99,81900.0,26.3989,26.4442,26.3989,26.4291,81900.0
2014-01-07 10:45:00,34.99,35.0,34.87,34.88,95200.0,26.4291,26.4366,26.3385,26.346,95200.0
2014-01-07 10:50:00,34.87,34.89,34.86,34.88,56500.0,26.3385,26.3536,26.3309,26.346,56500.0
2014-01-07 10:55:00,34.88,34.88,34.86,34.86,39000.0,26.346,26.346,26.3309,26.3309,39000.0
2014-01-07 11:00:00,34.86,34.88,34.85,34.88,67700.0,26.3309,26.346,26.3233,26.346,67700.0
2014-01-07 11:05:00,34.87,34.88,34.8,34.8,110800.0,26.3385,26.346,26.2856,26.2856,110800.0
2014-01-07 11:10:00,34.8,34.82,34.79,34.8,58100.0,26.2856,26.3007,26.278,26.2856,58100.0
2014-01-07 11:15:00,34.79,34.8,34.77,34.78,71900.0,26.278,26.2856,26.2629,26.2705,71900.0
2014-01-07 11:20:00,34.78,34.78,34.73,34.73,70800.0,26.2705,26.2705,26.2327,26.2327,70800.0
2014-01-07 11:25:00,34.73,34.74,34.69,34.72,58800.0,26.2327,26.2403,26.2025,26.2252,58800.0
2014-01-07 11:30:00,34.72,34.78,34.71,34.78,60000.0,26.2252,26.2705,26.2176,26.2705,60000.0
2014-01-07 11:35:00,34.77,34.79,34.75,34.75,53200.0,26.2629,26.278,26.2478,26.2478,53200.0
2014-01-07 11:40:00,34.75,34.8,34.75,34.79,63600.0,26.2478,26.2856,26.2478,26.278,63600.0
2014-01-07 11:45:00,34.79,34.79,34.72,34.72,64800.0,26.278,26.278,26.2252,26.2252,64800.0
2014-01-07 11:50:00,34.72,34.73,34.71,34.71,39100.0,26.2252,26.2327,26.2176,26.2176,39100.0
2014-01-07 11:55:00,34.72,34.72,34.68,34.68,31700.0,26.2252,26.2252,26.1949,26.1949,31700.0
2014-01-07 12:00:00,34.68,34.72,34.68,34.71,49500.0,26.1949,26.2252,26.1949,26.2176,49500.0
2014-01-07 12:05:00,34.72,34.74,34.71,34.73,15600.0,26.2252,26.2403,26.2176,26.2327,15600.0
2014-01-07 12:10:00,34.72,34.75,34.72,34.73,30600.0,26.2252,26.2478,26.2252,26.2327,30600.0
2014-01-07 12:15:00,34.73,34.76,34.73,34.74,27300.0,26.2327,26.2554,26.2327,26.2403,27300.0
2014-01-07 12:20:00,34.74,34.76,34.74,34.74,20700.0,26.2403,26.2554,26.2403,26.2403,20700.0
2014-01-07 12:25:00,34.74,34.75,34.71,34.72,34900.0,26.2403,26.2478,26.2176,26.2252,34900.0
2014-01-07 12:30:00,34.72,34.73,34.7,34.7,33900.0,26.2252,26.2327,26.21,26.21,33900.0
2014-01-07 12:35:00,34.7,34.71,34.66,34.66,35100.0,26.21,26.2176,26.1798,26.1798,35100.0
2014-01-07 12:40:00,34.66,34.68,34.64,34.66,92600.0,26.1798,26.1949,26.1647,26.1798,92600.0
2014-01-07 12:45:00,34.66,34.67,34.64,34.65,50400.0,26.1798,26.1874,26.1647,26.1723,50400.0
2014-01-07 12:50:00,34.64,34.65,34.64,34.64,19800.0,26.1647,26.1723,26.1647,26.1647,19800.0
2014-01-07 12:55:00,34.64,34.67,34.64,34.66,53700.0,26.1647,26.1874,26.1647,26.1798,53700.0
2014-01-07 13:00:00,34.67,34.67,34.64,34.64,36000.0,26.1874,26.1874,26.1647,26.1647,36000.0
2014-01-07 13:05:00,34.65,34.65,34.62,34.62,59600.0,26.1723,26.1723,26.1496,26.1496,59600.0
2014-01-07 13:10:00,34.62,34.63,34.61,34.61,39100.0,26.1496,26.1572,26.1421,26.1421,39100.0
2014-01-07 13:15:00,34.62,34.62,34.59,34.61,78100.0,26.1496,26.1496,26.127,26.1421,78100.0
2014-01-07 13:20:00,34.62,34.62,34.55,34.56,111300.0,26.1496,26.1496,26.0967,26.1043,111300.0
2014-01-07 13:25:00,34.55,34.56,34.52,34.52,42000.0,26.0967,26.1043,26.0741,26.0741,42000.0
2014-01-07 13:30:00,34.52,34.52,34.48,34.5,126200.0,26.0741,26.0741,26.0439,26.059,126200.0
2014-01-07 13:35:00,34.5,34.53,34.47,34.52,82700.0,26.059,26.0816,26.0363,26.0741,82700.0
2014-01-07 13:40:00,34.53,34.53,34.5,34.51,53100.0,26.0816,26.0816,26.059,26.0665,53100.0
2014-01-07 13:45:00,34.52,34.52,34.49,34.5,41100.0,26.0741,26.0741,26.0514,26.059,41100.0
2014-01-07 13:50:00,34.5,34.5,34.39,34.4,129400.0,26.059,26.059,25.9759,25.9834,129400.0
2014-01-07 13:55:00,34.39,34.41,34.37,34.38,100700.0,25.9759,25.991,25.9608,25.9683,100700.0
2014-01-07 14:00:00,34.38,34.39,34.33,34.34,88300.0,25.9683,25.9759,25.9306,25.9381,88300.0
2014-01-07 14:05:00,34.34,34.41,34.34,34.4,142300.0,25.9381,25.991,25.9381,25.9834,142300.0
2014-01-07 14:10:00,34.41,34.46,34.4,34.43,120800.0,25.991,26.0288,25.9834,26.0061,120800.0
2014-01-07 14:15:00,34.43,34.5,34.43,34.46,295000.0,26.0061,26.059,26.0061,26.0288,295000.0
2014-01-07 14:20:00,34.46,34.52,34.46,34.52,135400.0,26.0288,26.0741,26.0288,26.0741,135400.0
2014-01-07 14:25:00,34.52,34.52,34.47,34.49,252800.0,26.0741,26.0741,26.0363,26.0514,252800.0
2014-01-07 14:30:00,34.5,34.53,34.5,34.51,53200.0,26.059,26.0816,26.059,26.0665,53200.0
2014-01-07 14:35:00,34.52,34.52,34.46,34.49,86500.0,26.0741,26.0741,26.0288,26.0514,86500.0
2014-01-07 14:40:00,34.49,34.51,34.48,34.49,66300.0,26.0514,26.0665,26.0439,26.0514,66300.0
2014-01-07 14:45:00,34.48,34.49,34.45,34.45,39400.0,26.0439,26.0514,26.0212,26.0212,39400.0
2014-01-07 14:50:00,34.45,34.47,34.45,34.46,38500.0,26.0212,26.0363,26.0212,26.0288,38500.0
2014-01-07 14:55:00,34.47,34.49,34.47,34.49,28100.0,26.0363,26.0514,26.0363,26.0514,28100.0
2014-01-07 15:00:00,34.48,34.58,34.48,34.58,78200.0,26.0439,26.1194,26.0439,26.1194,78200.0
2014-01-07 15:05:00,34.59,34.64,34.59,34.61,82700.0,26.127,26.1647,26.127,26.1421,82700.0
2014-01-07 15:10:00,34.61,34.62,34.57,34.57,68800.0,26.1421,26.1496,26.1119,26.1119,68800.0
2014-01-07 15:15:00,34.57,34.6,34.55,34.6,69300.0,26.1119,26.1345,26.0967,26.1345,69300.0
2014-01-07 15:20:00,34.6,34.6,34.56,34.57,38100.0,26.1345,26.1345,26.1043,26.1119,38100.0
2014-01-07 15:25:00,34.56,34.58,34.51,34.51,113600.0,26.1043,26.1194,26.0665,26.0665,113600.0
2014-01-07 15:30:00,34.52,34.57,34.52,34.56,129700.0,26.0741,26.1119,26.0741,26.1043,129700.0
2014-01-07 15:35:00,34.56,34.56,34.48,34.52,158700.0,26.1043,26.1043,26.0439,26.0741,158700.0
2014-01-07 15:40:00,34.52,34.58,34.51,34.58,135600.0,26.0741,26.1194,26.0665,26.1194,135600.0
2014-01-07 15:45:00,34.57,34.57,34.5,34.5,185800.0,26.1119,26.1119,26.059,26.059,185800.0
2014-01-07 15:50:00,34.51,34.55,34.5,34.51,267900.0,26.0665,26.0967,26.059,26.0665,267900.0
2014-01-07 15:55:00,34.5,34.56,34.49,34.53,365400.0,26.059,26.1043,26.0514,26.0816,365400.0
2014-01-08 09:30:00,34.51,34.64,34.33,34.33,131900.0,26.0665,26.1647,25.9306,25.9306,131900.0
2014-01-08 09:35:00,34.33,34.47,34.33,34.45,68100.0,25.9306,26.0363,25.9306,26.0212,68100.0
2014-01-08 09:40:00,34.45,34.51,34.44,34.49,61300.0,26.0212,26.0665,26.0137,26.0514,61300.0
2014-01-08 09:45:00,34.48,34.49,34.33,34.39,83300.0,26.0439,26.0514,25.9306,25.9759,83300.0
2014-01-08 09:50:00,34.38,34.4,34.3,34.39,78800.0,25.9683,25.9834,25.9079,25.9759,78800.0
2014-01-08 09:55:00,34.38,34.5,34.37,34.5,108300.0,25.9683,26.059,25.9608,26.059,108300.0
2014-01-08 10:00:00,34.5,34.58,34.45,34.56,81800.0,26.059,26.1194,26.0212,26.1043,81800.0
2014-01-08 10:05:00,34.56,34.67,34.56,34.65,137500.0,26.1043,26.1874,26.1043,26.1723,137500.0
2014-01-08 10:10:00,34.65,34.68,34.61,34.63,119600.0,26.1723,26.1949,26.1421,26.1572,119600.0
2014-01-08 10:15:00,34.63,34.65,34.59,34.65,40200.0,26.1572,26.1723,26.127,26.1723,40200.0
2014-01-08 10:20:00,34.66,34.76,34.65,34.65,120900.0,26.1798,26.2554,26.1723,26.1723,120900.0
2014-01-08 10:25:00,34.66,34.71,34.66,34.67,149900.0,26.1798,26.2176,26.1798,26.1874,149900.0
2014-01-08 10:30:00,34.68,34.72,34.68,34.71,38200.0,26.1949,26.2252,26.1949,26.2176,38200.0
2014-01-08 10:35:00,34.71,34.74,34.69,34.7,46900.0,26.2176,26.2403,26.2025,26.21,46900.0
2014-01-08 10:40:00,34.7,34.73,34.67,34.7,62300.0,26.21,26.2327,26.1874,26.21,62300.0
2014-01-08 10:45:00,34.7,34.73,34.69,34.71,56100.0,26.21,26.2327,26.2025,26.2176,56100.0
2014-01-08 10:50:00,34.71,34.76,34.7,34.71,65500.0,26.2176,26.2554,26.21,26.2176,65500.0
2014-01-08 10:55:00,34.71,34.72,34.68,34.72,38300.0,26.2176,26.2252,26.1949,26.2252,38300.0
2014-01-08 11:00:00,34.72,34.73,34.66,34.71,87300.0,26.2252,26.2327,26.1798,26.2176,87300.0
2014-01-08 11:05:00,34.71,34.72,34.7,34.71,75200.0,26.2176,26.2252,26.21,26.2176,75200.0
2014-01-08 11:10:00,34.71,34.76,34.71,34.75,46500.0,26.2176,26.2554,26.2176,26.2478,46500.0
2014-01-08 11:15:00,34.74,34.75,34.71,34.71,29600.0,26.2403,26.2478,26.2176,26.2176,29600.0
2014-01-08 11:20:00,34.71,34.73,34.71,34.73,26100.0,26.2176,26.2327,26.2176,26.2327,26100.0
2014-01-08 11:25:00,34.73,34.74,34.69,34.74,101000.0,26.2327,26.2403,26.2025,26.2403,101000.0
2014-01-08 11:30:00,34.73,34.75,34.73,34.75,39700.0,26.2327,26.2478,26.2327,26.2478,39700.0
2014-01-08 11:35:00,34.75,34.77,34.73,34.73,15100.0,26.2478,26.2629,26.2327,26.2327,15100.0
2014-01-08 11:40:00,34.73,34.83,34.73,34.82,64600.0,26.2327,26.3082,26.2327,26.3007,64600.0
2014-01-08 11:45:00,34.82,34.84,34.81,34.82,42300.0,26.3007,26.3158,26.2931,26.3007,42300.0
2014-01-08 11:50:00,34.82,34.83,34.81,34.81,15000.0,26.3007,26.3082,26.2931,26.2931,15000.0
2014-01-08 11:55:00,34.82,34.84,34.81,34.83,117400.0,26.3007,26.3158,26.2931,26.3082,117400.0
2014-01-08 12:00:00,34.82,34.84,34.8,34.81,43900.0,26.3007,26.3158,26.2856,26.2931,43900.0
2014-01-08 12:05:00,34.81,34.82,34.77,34.77,47200.0,26.2931,26.3007,26.2629,26.2629,47200.0
2014-01-08 12:10:00,34.76,34.77,34.73,34.74,63800.0,26.2554,26.2629,26.2327,26.2403,63800.0
2014-01-08 12:15:00,34.74,34.76,34.72,34.73,50900.0,26.2403,26.2554,26.2252,26.2327,50900.0
2014-01-08 12:20:00,34.73,34.77,34.7,34.77,56200.0,26.2327,26.2629,26.21,26.2629,56200.0
2014-01-08 12:25:00,34.76,34.76,34.72,34.72,42400.0,26.2554,26.2554,26.2252,26.2252,42400.0
2014-01-08 12:30:00,34.72,34.73,34.7,34.71,49400.0,26.2252,26.2327,26.21,26.2176,49400.0
2014-01-08 12:35:00,34.7,34.72,34.7,34.71,31100.0,26.21,26.2252,26.21,26.2176,31100.0
2014-01-08 12:40:00,34.7,34.72,34.7,34.71,12400.0,26.21,26.2252,26.21,26.2176,12400.0
2014-01-08 12:45:00,34.72,34.72,34.69,34.7,34200.0,26.2252,26.2252,26.2025,26.21,34200.0
2014-01-08 12:50:00,34.7,34.7,34.69,34.7,11600.0,26.21,26.21,26.2025,26.21,11600.0
2014-01-08 12:55:00,34.69,34.7,34.63,34.65,34100.0,26.2025,26.21,26.1572,26.1723,34100.0
2014-01-08 13:00:00,34.65,34.66,34.63,34.65,29000.0,26.1723,26.1798,26.1572,26.1723,29000.0
2014-01-08 13:05:00,34.65,34.68,34.64,34.67,22900.0,26.1723,26.1949,26.1647,26.1874,22900.0
2014-01-08 13:10:00,34.67,34.67,34.65,34.66,23700.0,26.1874,26.1874,26.1723,26.1798,23700.0
2014-01-08 13:15:00,34.66,34.67,34.6,34.6,26300.0,26.1798,26.1874,26.1345,26.1345,26300.0
2014-01-08 13:20:00,34.6,34.62,34.58,34.61,19500.0,26.1345,26.1496,26.1194,26.1421,19500.0
2014-01-08 13:25:00,34.62,34.65,34.61,34.65,13300.0,26.1496,26.1723,26.1421,26.1723,13300.0
2014-01-08 13:30:00,34.65,34.69,34.64,34.68,22500.0,26.1723,26.2025,26.1647,26.1949,22500.0
2014-01-08 13:35:00,34.69,34.69,34.67,34.67,9900.0,26.2025,26.2025,26.1874,26.1874,9900.0
2014-01-08 13:40:00,34.68,34.72,34.66,34.67,40700.0,26.1949,26.2252,26.1798,26.1874,40700.0
2014-01-08 13:45:00,34.67,34.68,34.67,34.68,3700.0,26.1874,26.1949,26.1874,26.1949,3700.0
2014-01-08 13:50:00,34.67,34.74,34.67,34.74,26800.0,26.1874,26.2403,26.1874,26.2403,26800.0
2014-01-08 13:55:00,34.74,34.74,34.69,34.69,24000.0,26.2403,26.2403,26.2025,26.2025,24000.0
2014-01-08 14:00:00,34.69,34.79,34.66,34.75,132700.0,26.2025,26.278,26.1798,26.2478,132700.0
2014-01-08 14:05:00,34.76,34.77,34.65,34.68,50400.0,26.2554,26.2629,26.1723,26.1949,50400.0
2014-01-08 14:10:00,34.68,34.7,34.66,34.7,37500.0,26.1949,26.21,26.1798,26.21,37500.0
2014-01-08 14:15:00,34.7,34.72,34.64,34.69,47200.0,26.21,26.2252,26.1647,26.2025,47200.0
2014-01-08 14:20:00,34.7,34.74,34.69,34.7,34600.0,26.21,26.2403,26.2025,26.21,34600.0
2014-01-08 14:25:00,34.71,34.72,34.65,34.66,23900.0,26.2176,26.2252,26.1723,26.1798,23900.0
2014-01-08 14:30:00,34.65,34.71,34.64,34.71,23800.0,26.1723,26.2176,26.1647,26.2176,23800.0
2014-01-08 14:35:00,34.7,34.71,34.63,34.63,31400.0,26.21,26.2176,26.1572,26.1572,31400.0
2014-01-08 14:40:00,34.64,34.67,34.64,34.66,27000.0,26.1647,26.1874,26.1647,26.1798,27000.0
2014-01-08 14:45:00,34.65,34.66,34.61,34.61,26000.0,26.1723,26.1798,26.1421,26.1421,26000.0
2014-01-08 14:50:00,34.61,34.65,34.61,34.61,28600.0,26.1421,26.1723,26.1421,26.1421,28600.0
2014-01-08 14:55:00,34.61,34.63,34.59,34.62,37200.0,26.1421,26.1572,26.127,26.1496,37200.0
2014-01-08 15:00:00,34.62,34.63,34.61,34.61,28300.0,26.1496,26.1572,26.1421,26.1421,28300.0
2014-01-08 15:05:00,34.61,34.62,34.57,34.58,63300.0,26.1421,26.1496,26.1119,26.1194,63300.0
2014-01-08 15:10:00,34.59,34.6,34.58,34.58,27200.0,26.127,26.1345,26.1194,26.1194,27200.0
2014-01-08 15:15:00,34.58,34.59,34.53,34.53,58800.0,26.1194,26.127,26.0816,26.0816,58800.0
2014-01-08 15:20:00,34.53,34.54,34.5,34.5,55500.0,26.0816,26.0892,26.059,26.059,55500.0
2014-01-08 15:25:00,34.51,34.51,34.47,34.49,82700.0,26.0665,26.0665,26.0363,26.0514,82700.0
2014-01-08 15:30:00,34.5,34.54,34.5,34.54,51100.0,26.059,26.0892,26.059,26.0892,51100.0
2014-01-08 15:35:00,34.54,34.61,34.54,34.6,62000.0,26.0892,26.1421,26.0892,26.1345,62000.0
2014-01-08 15:40:00,34.59,34.6,34.55,34.6,71900.0,26.127,26.1345,26.0967,26.1345,71900.0
2014-01-08 15:45:00,34.6,34.69,34.6,34.68,154100.0,26.1345,26.2025,26.1345,26.1949,154100.0
2014-01-08 15:50:00,34.69,34.7,34.66,34.66,133400.0,26.2025,26.21,26.1798,26.1798,133400.0
2014-01-08 15:55:00,34.67,34.69,34.64,34.66,329500.0,26.1874,26.2025,26.1647,26.1798,329500.0
2014-01-09 09:30:00,34.71,34.83,34.68,34.79,82800.0,26.2176,26.3082,26.1949,26.278,82800.0
2014-01-09 09:35:00,34.79,34.82,34.7,34.72,34000.0,26.278,26.3007,26.21,26.2252,34000.0
2014-01-09 09:40:00,34.73,34.76,34.6,34.64,74600.0,26.2327,26.2554,26.1345,26.1647,74600.0
2014-01-09 09:45:00,34.64,34.68,34.6,34.66,52800.0,26.1647,26.1949,26.1345,26.1798,52800.0
2014-01-09 09:50:00,34.65,34.66,34.58,34.62,57900.0,26.1723,26.1798,26.1194,26.1496,57900.0
2014-01-09 09:55:00,34.63,34.7,34.63,34.69,33300.0,26.1572,26.21,26.1572,26.2025,33300.0
2014-01-09 10:00:00,34.7,34.72,34.6,34.6,69000.0,26.21,26.2252,26.1345,26.1345,69000.0
2014-01-09 10:05:00,34.6,34.63,34.48,34.51,137600.0,26.1345,26.1572,26.0439,26.0665,137600.0
2014-01-09 10:10:00,34.5,34.59,34.47,34.59,66400.0,26.059,26.127,26.0363,26.127,66400.0
2014-01-09 10:15:00,34.59,34.59,34.49,34.57,34700.0,26.127,26.127,26.0514,26.1119,34700.0
2014-01-09 10:20:00,34.57,34.57,34.49,34.55,83000.0,26.1119,26.1119,26.0514,26.0967,83000.0
2014-01-09 10:25:00,34.55,34.57,34.52,34.55,26200.0,26.0967,26.1119,26.0741,26.0967,26200.0
2014-01-09 10:30:00,34.55,34.57,34.52,34.54,27100.0,26.0967,26.1119,26.0741,26.0892,27100.0
2014-01-09 10:35:00,34.55,34.59,34.53,34.56,23800.0,26.0967,26.127,26.0816,26.1043,23800.0
2014-01-09 10:40:00,34.55,34.56,34.45,34.46,56900.0,26.0967,26.1043,26.0212,26.0288,56900.0
2014-01-09 10:45:00,34.45,34.46,34.4,34.44,61000.0,26.0212,26.0288,25.9834,26.0137,61000.0
2014-01-09 10:50:00,34.43,34.44,34.39,34.4,38500.0,26.0061,26.0137,25.9759,25.9834,38500.0
2014-01-09 10:55:00,34.39,34.41,34.34,34.4,45400.0,25.9759,25.991,25.9381,25.9834,45400.0
2014-01-09 11:00:00,34.4,34.41,34.38,34.41,135900.0,25.9834,25.991,25.9683,25.991,135900.0
2014-01-09 11:05:00,34.4,34.4,34.33,34.33,83300.0,25.9834,25.9834,25.9306,25.9306,83300.0
2014-01-09 11:10:00,34.33,34.41,34.32,34.4,79600.0,25.9306,25.991,25.923,25.9834,79600.0
2014-01-09 11:15:00,34.4,34.42,34.39,34.42,32200.0,25.9834,25.9986,25.9759,25.9986,32200.0
2014-01-09 11:20:00,34.42,34.46,34.42,34.45,32300.0,25.9986,26.0288,25.9986,26.0212,32300.0
2014-01-09 11:25:00,34.45,34.45,34.39,34.39,34700.0,26.0212,26.0212,25.9759,25.9759,34700.0
2014-01-09 11:30:00,34.4,34.4,34.36,34.37,17300.0,25.9834,25.9834,25.9532,25.9608,17300.0
2014-01-09 11:35:00,34.38,34.39,34.37,34.38,23700.0,25.9683,25.9759,25.9608,25.9683,23700.0
2014-01-09 11:40:00,34.39,34.41,34.39,34.41,10500.0,25.9759,25.991,25.9759,25.991,10500.0
2014-01-09 11:45:00,34.41,34.41,34.37,34.38,47800.0,25.991,25.991,25.9608,25.9683,47800.0
2014-01-09 11:50:00,34.37,34.38,34.34,34.36,37800.0,25.9608,25.9683,25.9381,25.9532,37800.0
2014-01-09 11:55:00,34.36,34.42,34.35,34.42,79900.0,25.9532,25.9986,25.9457,25.9986,79900.0
2014-01-09 12:00:00,34.42,34.43,34.41,34.43,97700.0,25.9986,26.0061,25.991,26.0061,97700.0
2014-01-09 12:05:00,34.43,34.43,34.41,34.41,41400.0,26.0061,26.0061,25.991,25.991,41400.0
2014-01-09 12:10:00,34.41,34.42,34.4,34.42,11800.0,25.991,25.9986,25.9834,25.9986,11800.0
2014-01-09 12:15:00,34.41,34.43,34.4,34.4,24900.0,25.991,26.0061,25.9834,25.9834,24900.0
2014-01-09 12:20:00,34.4,34.48,34.4,34.48,43200.0,25.9834,26.0439,25.9834,26.0439,43200.0
2014-01-09 12:25:00,34.48,34.51,34.48,34.5,25900.0,26.0439,26.0665,26.0439,26.059,25900.0
2014-01-09 12:30:00,34.5,34.55,34.49,34.53,31600.0,26.059,26.0967,26.0514,26.0816,31600.0
2014-01-09 12:35:00,34.54,34.54,34.51,34.51,9800.0,26.0892,26.0892,26.0665,26.0665,9800.0
2014-01-09 12:40:00,34.52,34.54,34.52,34.52,20900.0,26.0741,26.0892,26.0741,26.0741,20900.0
2014-01-09 12:45:00,34.52,34.52,34.5,34.5,12500.0,26.0741,26.0741,26.059,26.059,12500.0
2014-01-09 12:50:00,34.5,34.51,34.49,34.51,18900.0,26.059,26.0665,26.0514,26.0665,18900.0
2014-01-09 12:55:00,34.51,34.56,34.51,34.56,18200.0,26.0665,26.1043,26.0665,26.1043,18200.0
2014-01-09 13:00:00,34.56,34.58,34.53,34.53,40000.0,26.1043,26.1194,26.0816,26.0816,40000.0
2014-01-09 13:05:00,34.52,34.54,34.52,34.53,26300.0,26.0741,26.0892,26.0741,26.0816,26300.0
2014-01-09 13:10:00,34.54,34.54,34.52,34.53,54000.0,26.0892,26.0892,26.0741,26.0816,54000.0
2014-01-09 13:15:00,34.53,34.56,34.52,34.55,35300.0,26.0816,26.1043,26.0741,26.0967,35300.0
2014-01-09 13:20:00,34.55,34.56,34.52,34.53,30600.0,26.0967,26.1043,26.0741,26.0816,30600.0
2014-01-09 13:25:00,34.53,34.56,34.52,34.55,21400.0,26.0816,26.1043,26.0741,26.0967,21400.0
2014-01-09 13:30:00,34.55,34.57,34.55,34.56,19400.0,26.0967,26.1119,26.0967,26.1043,19400.0
2014-01-09 13:35:00,34.55,34.56,34.53,34.55,33700.0,26.0967,26.1043,26.0816,26.0967,33700.0
2014-01-09 13:40:00,34.56,34.58,34.55,34.57,39200.0,26.1043,26.1194,26.0967,26.1119,39200.0
2014-01-09 13:45:00,34.56,34.57,34.55,34.56,15300.0,26.1043,26.1119,26.0967,26.1043,15300.0
2014-01-09 13:50:00,34.55,34.57,34.55,34.55,12600.0,26.0967,26.1119,26.0967,26.0967,12600.0
2014-01-09 13:55:00,34.55,34.58,34.55,34.57,33200.0,26.0967,26.1194,26.0967,26.1119,33200.0
2014-01-09 14:00:00,34.57,34.57,34.51,34.51,22100.0,26.1119,26.1119,26.0665,26.0665,22100.0
2014-01-09 14:05:00,34.51,34.51,34.49,34.5,14200.0,26.0665,26.0665,26.0514,26.059,14200.0
2014-01-09 14:10:00,34.5,34.53,34.5,34.52,20500.0,26.059,26.0816,26.059,26.0741,20500.0
2014-01-09 14:15:00,34.52,34.53,34.51,34.52,27700.0,26.0741,26.0816,26.0665,26.0741,27700.0
2014-01-09 14:20:00,34.52,34.55,34.51,34.54,21000.0,26.0741,26.0967,26.0665,26.0892,21000.0
2014-01-09 14:25:00,34.55,34.56,34.54,34.56,26900.0,26.0967,26.1043,26.0892,26.1043,26900.0
2014-01-09 14:30:00,34.57,34.57,34.52,34.52,26200.0,26.1119,26.1119,26.0741,26.0741,26200.0
2014-01-09 14:35:00,34.51,34.51,34.49,34.49,16200.0,26.0665,26.0665,26.0514,26.0514,16200.0
2014-01-09 14:40:00,34.49,34.57,34.49,34.57,38300.0,26.0514,26.1119,26.0514,26.1119,38300.0
2014-01-09 14:45:00,34.57,34.59,34.55,34.56,24800.0,26.1119,26.127,26.0967,26.1043,24800.0
2014-01-09 14:50:00,34.56,34.59,34.56,34.58,37400.0,26.1043,26.127,26.1043,26.1194,37400.0
2014-01-09 14:55:00,34.58,34.58,34.56,34.56,14400.0,26.1194,26.1194,26.1043,26.1043,14400.0
2014-01-09 15:00:00,34.57,34.58,34.55,34.57,30500.0,26.1119,26.1194,26.0967,26.1119,30500.0
2014-01-09 15:05:00,34.57,34.59,34.55,34.56,45000.0,26.1119,26.127,26.0967,26.1043,45000.0
2014-01-09 15:10:00,34.55,34.62,34.55,34.61,43600.0,26.0967,26.1496,26.0967,26.1421,43600.0
2014-01-09 15:15:00,34.62,34.65,34.61,34.62,45900.0,26.1496,26.1723,26.1421,26.1496,45900.0
2014-01-09 15:20:00,34.62,34.64,34.61,34.63,48800.0,26.1496,26.1647,26.1421,26.1572,48800.0
2014-01-09 15:25:00,34.64,34.68,34.63,34.68,54800.0,26.1647,26.1949,26.1572,26.1949,54800.0
2014-01-09 15:30:00,34.68,34.69,34.61,34.62,80700.0,26.1949,26.2025,26.1421,26.1496,80700.0
2014-01-09 15:35:00,34.62,34.64,34.6,34.63,133500.0,26.1496,26.1647,26.1345,26.1572,133500.0
2014-01-09 15:40:00,34.64,34.68,34.64,34.68,61400.0,26.1647,26.1949,26.1647,26.1949,61400.0
2014-01-09 15:45:00,34.68,34.69,34.66,34.69,79700.0,26.1949,26.2025,26.1798,26.2025,79700.0
2014-01-09 15:50:00,34.69,34.7,34.65,34.67,138200.0,26.2025,26.21,26.1723,26.1874,138200.0
2014-01-09 15:55:00,34.67,34.7,34.67,34.69,215200.0,26.1874,26.21,26.1874,26.2025,215200.0
2014-01-10 09:30:00,34.67,34.73,34.22,34.23,163000.0,26.1874,26.2327,25.8475,25.855,163000.0
2014-01-10 09:35:00,34.22,34.24,34.13,34.24,196500.0,25.8475,25.8626,25.7795,25.8626,196500.0
2014-01-10 09:40:00,34.23,34.23,34.13,34.13,112400.0,25.855,25.855,25.7795,25.7795,112400.0
2014-01-10 09:45:00,34.14,34.23,34.14,34.21,49800.0,25.7871,25.855,25.7871,25.8399,49800.0
2014-01-10 09:50:00,34.22,34.26,34.2,34.21,91200.0,25.8475,25.8777,25.8324,25.8399,91200.0
2014-01-10 09:55:00,34.22,34.28,34.22,34.24,87700.0,25.8475,25.8928,25.8475,25.8626,87700.0
2014-01-10 10:00:00,34.24,34.26,34.09,34.13,150000.0,25.8626,25.8777,25.7493,25.7795,150000.0
2014-01-10 10:05:00,34.12,34.17,34.05,34.17,133300.0,25.772,25.8097,25.7191,25.8097,133300.0
2014-01-10 10:10:00,34.17,34.2,34.12,34.2,62800.0,25.8097,25.8324,25.772,25.8324,62800.0
2014-01-10 10:15:00,34.2,34.26,34.16,34.25,81800.0,25.8324,25.8777,25.8022,25.8701,81800.0
2014-01-10 10:20:00,34.24,34.26,34.17,34.17,56700.0,25.8626,25.8777,25.8097,25.8097,56700.0
2014-01-10 10:25:00,34.17,34.19,34.12,34.17,46000.0,25.8097,25.8248,25.772,25.8097,46000.0
2014-01-10 10:30:00,34.17,34.18,34.13,34.13,36400.0,25.8097,25.8173,25.7795,25.7795,36400.0
2014-01-10 10:35:00,34.13,34.15,34.1,34.13,48900.0,25.7795,25.7946,25.7568,25.7795,48900.0
2014-01-10 10:40:00,34.12,34.17,34.12,34.16,38400.0,25.772,25.8097,25.772,25.8022,38400.0
2014-01-10 10:45:00,34.16,34.22,34.16,34.22,70400.0,25.8022,25.8475,25.8022,25.8475,70400.0
2014-01-10 10:50:00,34.23,34.29,34.23,34.26,40700.0,25.855,25.9004,25.855,25.8777,40700.0
2014-01-10 10:55:00,34.26,34.31,34.25,34.28,34300.0,25.8777,25.9155,25.8701,25.8928,34300.0
2014-01-10 11:00:00,34.27,34.31,34.27,34.3,24900.0,25.8853,25.9155,25.8853,25.9079,24900.0
2014-01-10 11:05:00,34.3,34.3,34.25,34.29,39100.0,25.9079,25.9079,25.8701,25.9004,39100.0
2014-01-10 11:10:00,34.3,34.33,34.27,34.27,26400.0,25.9079,25.9306,25.8853,25.8853,26400.0
2014-01-10 11:15:00,34.27,34.3,34.25,34.29,48400.0,25.8853,25.9079,25.8701,25.9004,48400.0
2014-01-10 11:20:00,34.28,34.28,34.23,34.26,31700.0,25.8928,25.8928,25.855,25.8777,31700.0
2014-01-10 11:25:00,34.27,34.28,34.25,34.28,26400.0,25.8853,25.8928,25.8701,25.8928,26400.0
2014-01-10 11:30:00,34.27,34.27,34.21,34.21,38100.0,25.8853,25.8853,25.8399,25.8399,38100.0
2014-01-10 11:35:00,34.21,34.27,34.2,34.23,35000.0,25.8399,25.8853,25.8324,25.855,35000.0
2014-01-10 11:40:00,34.23,34.24,34.2,34.21,27800.0,25.855,25.8626,25.8324,25.8399,27800.0
2014-01-10 11:45:00,34.22,34.22,34.19,34.22,63300.0,25.8475,25.8475,25.8248,25.8475,63300.0
2014-01-10 11:50:00,34.21,34.23,34.19,34.22,60100.0,25.8399,25.855,25.8248,25.8475,60100.0
2014-01-10 11:55:00,34.21,34.26,34.19,34.23,148500.0,25.8399,25.8777,25.8248,25.855,148500.0
2014-01-10 12:00:00,34.23,34.24,34.17,34.2,253800.0,25.855,25.8626,25.8097,25.8324,253800.0
2014-01-10 12:05:00,34.2,34.22,34.18,34.22,60400.0,25.8324,25.8475,25.8173,25.8475,60400.0
2014-01-10 12:10:00,34.23,34.24,34.2,34.21,29000.0,25.855,25.8626,25.8324,25.8399,29000.0
2014-01-10 12:15:00,34.2,34.26,34.2,34.25,106100.0,25.8324,25.8777,25.8324,25.8701,106100.0
2014-01-10 12:20:00,34.25,34.26,34.22,34.23,29000.0,25.8701,25.8777,25.8475,25.855,29000.0
2014-01-10 12:25:00,34.22,34.23,34.21,34.22,60300.0,25.8475,25.855,25.8399,25.8475,60300.0
2014-01-10 12:30:00,34.23,34.25,34.21,34.21,188200.0,25.855,25.8701,25.8399,25.8399,188200.0
2014-01-10 12:35:00,34.21,34.23,34.21,34.23,34500.0,25.8399,25.855,25.8399,25.855,34500.0
2014-01-10 12:40:00,34.23,34.28,34.22,34.27,216000.0,25.855,25.8928,25.8475,25.8853,216000.0
2014-01-10 12:45:00,34.27,34.27,34.23,34.24,31400.0,25.8853,25.8853,25.855,25.8626,31400.0
2014-01-10 12:50:00,34.23,34.23,34.17,34.19,96300.0,25.855,25.855,25.8097,25.8248,96300.0
2014-01-10 12:55:00,34.2,34.21,34.18,34.18,81900.0,25.8324,25.8399,25.8173,25.8173,81900.0
2014-01-10 13:00:00,34.18,34.21,34.18,34.18,55300.0,25.8173,25.8399,25.8173,25.8173,55300.0
2014-01-10 13:05:00,34.18,34.19,34.15,34.16,41700.0,25.8173,25.8248,25.7946,25.8022,41700.0
2014-01-10 13:10:00,34.17,34.18,34.14,34.17,47300.0,25.8097,25.8173,25.7871,25.8097,47300.0
2014-01-10 13:15:00,34.17,34.18,34.17,34.18,5000.0,25.8097,25.8173,25.8097,25.8173,5000.0
2014-01-10 13:20:00,34.17,34.18,34.13,34.13,35600.0,25.8097,25.8173,25.7795,25.7795,35600.0
2014-01-10 13:25:00,34.14,34.16,34.13,34.15,16600.0,25.7871,25.8022,25.7795,25.7946,16600.0
2014-01-10 13:30:00,34.16,34.2,34.16,34.2,28900.0,25.8022,25.8324,25.8022,25.8324,28900.0
2014-01-10 13:35:00,34.2,34.2,34.18,34.19,29600.0,25.8324,25.8324,25.8173,25.8248,29600.0
2014-01-10 13:40:00,34.2,34.21,34.18,34.2,24800.0,25.8324,25.8399,25.8173,25.8324,24800.0
2014-01-10 13:45:00,34.19,34.2,34.18,34.2,12500.0,25.8248,25.8324,25.8173,25.8324,12500.0
2014-01-10 13:50:00,34.2,34.21,34.17,34.17,124400.0,25.8324,25.8399,25.8097,25.8097,124400.0
2014-01-10 13:55:00,34.18,34.18,34.09,34.11,66600.0,25.8173,25.8173,25.7493,25.7644,66600.0
2014-01-10 14:00:00,34.11,34.13,34.11,34.12,21500.0,25.7644,25.7795,25.7644,25.772,21500.0
2014-01-10 14:05:00,34.13,34.15,34.1,34.11,45600.0,25.7795,25.7946,25.7568,25.7644,45600.0
2014-01-10 14:10:00,34.12,34.12,34.09,34.1,56500.0,25.772,25.772,25.7493,25.7568,56500.0
2014-01-10 14:15:00,34.09,34.12,34.08,34.12,35300.0,25.7493,25.772,25.7417,25.772,35300.0
2014-01-10 14:20:00,34.11,34.17,34.11,34.17,41500.0,25.7644,25.8097,25.7644,25.8097,41500.0
2014-01-10 14:25:00,34.16,34.18,34.15,34.17,54000.0,25.8022,25.8173,25.7946,25.8097,54000.0
2014-01-10 14:30:00,34.16,34.18,34.15,34.17,34400.0,25.8022,25.8173,25.7946,25.8097,34400.0
2014-01-10 14:35:00,34.17,34.18,34.15,34.16,18300.0,25.8097,25.8173,25.7946,25.8022,18300.0
2014-01-10 14:40:00,34.17,34.18,34.15,34.16,30300.0,25.8097,25.8173,25.7946,25.8022,30300.0
2014-01-10 14:45:00,34.15,34.18,34.15,34.15,29700.0,25.7946,25.8173,25.7946,25.7946,29700.0
2014-01-10 14:50:00,34.16,34.16,34.13,34.14,26000.0,25.8022,25.8022,25.7795,25.7871,26000.0
2014-01-10 14:55:00,34.15,34.16,34.12,34.12,44500.0,25.7946,25.8022,25.772,25.772,44500.0
2014-01-10 15:00:00,34.13,34.18,34.13,34.17,77900.0,25.7795,25.8173,25.7795,25.8097,77900.0
2014-01-10 15:05:00,34.17,34.21,34.17,34.2,42200.0,25.8097,25.8399,25.8097,25.8324,42200.0
2014-01-10 15:10:00,34.19,34.22,34.19,34.2,61400.0,25.8248,25.8475,25.8248,25.8324,61400.0
2014-01-10 15:15:00,34.2,34.22,34.19,34.19,41700.0,25.8324,25.8475,25.8248,25.8248,41700.0
2014-01-10 15:20:00,34.2,34.22,34.18,34.21,47800.0,25.8324,25.8475,25.8173,25.8399,47800.0
2014-01-10 15:25:00,34.2,34.21,34.2,34.21,16500.0,25.8324,25.8399,25.8324,25.8399,16500.0
2014-01-10 15:30:00,34.21,34.24,34.2,34.22,123900.0,25.8399,25.8626,25.8324,25.8475,123900.0
2014-01-10 15:35:00,34.22,34.22,34.2,34.21,110400.0,25.8475,25.8475,25.8324,25.8399,110400.0
2014-01-10 15:40:00,34.22,34.24,34.21,34.24,68300.0,25.8475,25.8626,25.8399,25.8626,68300.0
2014-01-10 15:45:00,34.23,34.23,34.17,34.17,96500.0,25.855,25.855,25.8097,25.8097,96500.0
2014-01-10 15:50:00,34.18,34.2,34.17,34.17,119500.0,25.8173,25.8324,25.8097,25.8097,119500.0
2014-01-10 15:55:00,34.17,34.23,34.17,34.22,249400.0,25.8097,25.855,25.8097,25.8475,249400.0
2014-01-13 09:30:00,34.19,34.28,34.13,34.26,92800.0,25.8248,25.8928,25.7795,25.8777,92800.0
2014-01-13 09:35:00,34.26,34.27,34.15,34.16,63800.0,25.8777,25.8853,25.7946,25.8022,63800.0
2014-01-13 09:40:00,34.17,34.25,34.17,34.22,77700.0,25.8097,25.8701,25.8097,25.8475,77700.0
2014-01-13 09:45:00,34.22,34.24,34.18,34.23,44600.0,25.8475,25.8626,25.8173,25.855,44600.0
2014-01-13 09:50:00,34.22,34.23,34.17,34.21,28500.0,25.8475,25.855,25.8097,25.8399,28500.0
2014-01-13 09:55:00,34.21,34.21,34.11,34.12,144600.0,25.8399,25.8399,25.7644,25.772,144600.0
2014-01-13 10:00:00,34.13,34.19,34.09,34.1,54100.0,25.7795,25.8248,25.7493,25.7568,54100.0
2014-01-13 10:05:00,34.1,34.18,34.1,34.15,28000.0,25.7568,25.8173,25.7568,25.7946,28000.0
2014-01-13 10:10:00,34.14,34.15,34.1,34.11,41500.0,25.7871,25.7946,25.7568,25.7644,41500.0
2014-01-13 10:15:00,34.11,34.12,34.08,34.09,28700.0,25.7644,25.772,25.7417,25.7493,28700.0
2014-01-13 10:20:00,34.09,34.15,34.09,34.14,53600.0,25.7493,25.7946,25.7493,25.7871,53600.0
2014-01-13 10:25:00,34.14,34.16,34.12,34.16,36800.0,25.7871,25.8022,25.772,25.8022,36800.0
2014-01-13 10:30:00,34.15,34.19,34.15,34.16,36900.0,25.7946,25.8248,25.7946,25.8022,36900.0
2014-01-13 10:35:00,34.15,34.21,34.15,34.18,31600.0,25.7946,25.8399,25.7946,25.8173,31600.0
2014-01-13 10:40:00,34.17,34.17,34.13,34.13,58700.0,25.8097,25.8097,25.7795,25.7795,58700.0
2014-01-13 10:45:00,34.13,34.14,34.12,34.12,38200.0,25.7795,25.7871,25.772,25.772,38200.0
2014-01-13 10:50:00,34.11,34.13,34.11,34.13,12100.0,25.7644,25.7795,25.7644,25.7795,12100.0
2014-01-13 10:55:00,34.13,34.14,34.09,34.09,26400.0,25.7795,25.7871,25.7493,25.7493,26400.0
2014-01-13 11:00:00,34.09,34.09,34.03,34.03,143100.0,25.7493,25.7493,25.704,25.704,143100.0
2014-01-13 11:05:00,34.04,34.08,34.02,34.07,88200.0,25.7115,25.7417,25.6964,25.7342,88200.0
2014-01-13 11:10:00,34.07,34.09,34.06,34.08,55300.0,25.7342,25.7493,25.7266,25.7417,55300.0
2014-01-13 11:15:00,34.08,34.08,34.05,34.05,17200.0,25.7417,25.7417,25.7191,25.7191,17200.0
2014-01-13 11:20:00,34.05,34.06,34.03,34.05,36200.0,25.7191,25.7266,25.704,25.7191,36200.0
2014-01-13 11:25:00,34.06,34.06,34.03,34.05,24300.0,25.7266,25.7266,25.704,25.7191,24300.0
2014-01-13 11:30:00,34.05,34.08,34.05,34.06,48500.0,25.7191,25.7417,25.7191,25.7266,48500.0
2014-01-13 11:35:00,34.07,34.07,34.06,34.06,16100.0,25.7342,25.7342,25.7266,25.7266,16100.0
2014-01-13 11:40:00,34.06,34.1,34.06,34.08,32700.0,25.7266,25.7568,25.7266,25.7417,32700.0
2014-01-13 11:45:00,34.07,34.08,34.06,34.07,56200.0,25.7342,25.7417,25.7266,25.7342,56200.0
2014-01-13 11:50:00,34.07,34.07,34.05,34.06,31300.0,25.7342,25.7342,25.7191,25.7266,31300.0
2014-01-13 11:55:00,34.06,34.08,34.05,34.07,41700.0,25.7266,25.7417,25.7191,25.7342,41700.0
2014-01-13 12:00:00,34.08,34.1,34.03,34.06,107700.0,25.7417,25.7568,25.704,25.7266,107700.0
2014-01-13 12:05:00,34.06,34.07,34.03,34.05,52400.0,25.7266,25.7342,25.704,25.7191,52400.0
2014-01-13 12:10:00,34.05,34.08,34.05,34.07,44300.0,25.7191,25.7417,25.7191,25.7342,44300.0
2014-01-13 12:15:00,34.07,34.08,34.03,34.03,30900.0,25.7342,25.7417,25.704,25.704,30900.0
2014-01-13 12:20:00,34.03,34.07,34.03,34.05,22300.0,25.704,25.7342,25.704,25.7191,22300.0
2014-01-13 12:25:00,34.04,34.06,34.01,34.05,60100.0,25.7115,25.7266,25.6889,25.7191,60100.0
2014-01-13 12:30:00,34.05,34.05,34.01,34.02,42300.0,25.7191,25.7191,25.6889,25.6964,42300.0
2014-01-13 12:35:00,34.02,34.03,33.96,34.02,160900.0,25.6964,25.704,25.6511,25.6964,160900.0
2014-01-13 12:40:00,34.02,34.04,34.01,34.01,33900.0,25.6964,25.7115,25.6889,25.6889,33900.0
2014-01-13 12:45:00,34.02,34.02,33.95,33.96,51700.0,25.6964,25.6964,25.6435,25.6511,51700.0
2014-01-13 12:50:00,33.96,33.97,33.95,33.96,22300.0,25.6511,25.6587,25.6435,25.6511,22300.0
2014-01-13 12:55:00,33.96,33.97,33.93,33.94,40100.0,25.6511,25.6587,25.6284,25.636,40100.0
2014-01-13 13:00:00,33.94,33.94,33.89,33.92,68900.0,25.636,25.636,25.5982,25.6209,68900.0
2014-01-13 13:05:00,33.91,33.96,33.91,33.94,61100.0,25.6133,25.6511,25.6133,25.636,61100.0
2014-01-13 13:10:00,33.94,33.94,33.89,33.91,62900.0,25.636,25.636,25.5982,25.6133,62900.0
2014-01-13 13:15:00,33.9,33.91,33.83,33.85,76300.0,25.6058,25.6133,25.5529,25.568,76300.0
2014-01-13 13:20:00,33.85,33.89,33.84,33.88,21200.0,25.568,25.5982,25.5605,25.5907,21200.0
2014-01-13 13:25:00,33.87,33.9,33.86,33.89,38200.0,25.5831,25.6058,25.5756,25.5982,38200.0
2014-01-13 13:30:00,33.89,33.89,33.83,33.84,49600.0,25.5982,25.5982,25.5529,25.5605,49600.0
2014-01-13 13:35:00,33.85,33.87,33.84,33.84,30900.0,25.568,25.5831,25.5605,25.5605,30900.0
2014-01-13 13:40:00,33.84,33.84,33.82,33.82,34400.0,25.5605,25.5605,25.5454,25.5454,34400.0
2014-01-13 13:45:00,33.82,33.87,33.79,33.85,68800.0,25.5454,25.5831,25.5227,25.568,68800.0
2014-01-13 13:50:00,33.85,33.86,33.83,33.84,36400.0,25.568,25.5756,25.5529,25.5605,36400.0
2014-01-13 13:55:00,33.84,33.88,33.83,33.88,27100.0,25.5605,25.5907,25.5529,25.5907,27100.0
2014-01-13 14:00:00,33.88,33.89,33.82,33.83,63500.0,25.5907,25.5982,25.5454,25.5529,63500.0
2014-01-13 14:05:00,33.83,33.84,33.81,33.83,38200.0,25.5529,25.5605,25.5378,25.5529,38200.0
2014-01-13 14:10:00,33.83,33.84,33.8,33.82,26500.0,25.5529,25.5605,25.5302,25.5454,26500.0
2014-01-13 14:15:00,33.81,33.82,33.77,33.78,40400.0,25.5378,25.5454,25.5076,25.5151,40400.0
2014-01-13 14:20:00,33.78,33.81,33.74,33.75,76400.0,25.5151,25.5378,25.4849,25.4925,76400.0
2014-01-13 14:25:00,33.76,33.78,33.74,33.74,35900.0,25.5,25.5151,25.4849,25.4849,35900.0
2014-01-13 14:30:00,33.75,33.76,33.72,33.75,44700.0,25.4925,25.5,25.4698,25.4925,44700.0
2014-01-13 14:35:00,33.74,33.76,33.72,33.75,47100.0,25.4849,25.5,25.4698,25.4925,47100.0
2014-01-13 14:40:00,33.75,33.78,33.73,33.73,61000.0,25.4925,25.5151,25.4774,25.4774,61000.0
2014-01-13 14:45:00,33.73,33.75,33.67,33.67,82700.0,25.4774,25.4925,25.4321,25.4321,82700.0
2014-01-13 14:50:00,33.68,33.68,33.62,33.66,76500.0,25.4396,25.4396,25.3943,25.4245,76500.0
2014-01-13 14:55:00,33.67,33.7,33.65,33.66,54500.0,25.4321,25.4547,25.4169,25.4245,54500.0
2014-01-13 15:00:00,33.67,33.67,33.59,33.61,82300.0,25.4321,25.4321,25.3716,25.3867,82300.0
2014-01-13 15:05:00,33.62,33.63,33.55,33.59,119200.0,25.3943,25.4018,25.3414,25.3716,119200.0
2014-01-13 15:10:00,33.59,33.63,33.59,33.63,65600.0,25.3716,25.4018,25.3716,25.4018,65600.0
2014-01-13 15:15:00,33.63,33.64,33.59,33.61,75900.0,25.4018,25.4094,25.3716,25.3867,75900.0
2014-01-13 15:20:00,33.61,33.62,33.56,33.58,87300.0,25.3867,25.3943,25.349,25.3641,87300.0
2014-01-13 15:25:00,33.59,33.59,33.55,33.57,108900.0,25.3716,25.3716,25.3414,25.3565,108900.0
2014-01-13 15:30:00,33.57,33.57,33.49,33.5,273400.0,25.3565,25.3565,25.2961,25.3036,273400.0
2014-01-13 15:35:00,33.5,33.51,33.46,33.5,208500.0,25.3036,25.3112,25.2734,25.3036,208500.0
2014-01-13 15:40:00,33.5,33.5,33.45,33.46,148900.0,25.3036,25.3036,25.2659,25.2734,148900.0
2014-01-13 15:45:00,33.45,33.5,33.43,33.47,318100.0,25.2659,25.3036,25.2508,25.281,318100.0
2014-01-13 15:50:00,33.48,33.51,33.47,33.49,139400.0,25.2885,25.3112,25.281,25.2961,139400.0
2014-01-13 15:55:00,33.49,33.52,33.47,33.51,524900.0,25.2961,25.3188,25.281,25.3112,524900.0
2014-01-14 09:30:00,33.65,33.83,33.58,33.8,88900.0,25.4169,25.5529,25.3641,25.5302,88900.0
2014-01-14 09:35:00,33.79,33.82,33.72,33.73,60000.0,25.5227,25.5454,25.4698,25.4774,60000.0
2014-01-14 09:40:00,33.72,33.73,33.58,33.58,56400.0,25.4698,25.4774,25.3641,25.3641,56400.0
2014-01-14 09:45:00,33.58,33.66,33.58,33.6,94000.0,25.3641,25.4245,25.3641,25.3792,94000.0
2014-01-14 09:50:00,33.61,33.62,33.54,33.57,99200.0,25.3867,25.3943,25.3339,25.3565,99200.0
2014-01-14 09:55:00,33.56,33.6,33.5,33.59,63000.0,25.349,25.3792,25.3036,25.3716,63000.0
2014-01-14 10:00:00,33.59,33.69,33.54,33.54,84400.0,25.3716,25.4472,25.3339,25.3339,84400.0
2014-01-14 10:05:00,33.54,33.64,33.52,33.6,69900.0,25.3339,25.4094,25.3188,25.3792,69900.0
2014-01-14 10:10:00,33.6,33.63,33.58,33.59,71100.0,25.3792,25.4018,25.3641,25.3716,71100.0
2014-01-14 10:15:00,33.59,33.67,33.59,33.66,40700.0,25.3716,25.4321,25.3716,25.4245,40700.0
2014-01-14 10:20:00,33.67,33.69,33.59,33.61,163000.0,25.4321,25.4472,25.3716,25.3867,163000.0
2014-01-14 10:25:00,33.61,33.62,33.55,33.57,77800.0,25.3867,25.3943,25.3414,25.3565,77800.0
2014-01-14 10:30:00,33.58,33.6,33.55,33.56,44700.0,25.3641,25.3792,25.3414,25.349,44700.0
2014-01-14 10:35:00,33.56,33.56,33.51,33.53,45700.0,25.349,25.349,25.3112,25.3263,45700.0
2014-01-14 10:40:00,33.53,33.57,33.53,33.55,62100.0,25.3263,25.3565,25.3263,25.3414,62100.0
2014-01-14 10:45:00,33.55,33.55,33.52,33.54,37100.0,25.3414,25.3414,25.3188,25.3339,37100.0
2014-01-14 10:50:00,33.54,33.55,33.52,33.52,35800.0,25.3339,25.3414,25.3188,25.3188,35800.0
2014-01-14 10:55:00,33.52,33.6,33.52,33.58,74800.0,25.3188,25.3792,25.3188,25.3641,74800.0
2014-01-14 11:00:00,33.58,33.61,33.58,33.59,40400.0,25.3641,25.3867,25.3641,25.3716,40400.0
2014-01-14 11:05:00,33.59,33.61,33.55,33.55,32500.0,25.3716,25.3867,25.3414,25.3414,32500.0
2014-01-14 11:10:00,33.55,33.6,33.55,33.6,29000.0,25.3414,25.3792,25.3414,25.3792,29000.0
2014-01-14 11:15:00,33.59,33.66,33.58,33.64,113900.0,25.3716,25.4245,25.3641,25.4094,113900.0
2014-01-14 11:20:00,33.64,33.67,33.6,33.6,54900.0,25.4094,25.4321,25.3792,25.3792,54900.0
2014-01-14 11:25:00,33.61,33.66,33.61,33.65,54800.0,25.3867,25.4245,25.3867,25.4169,54800.0
2014-01-14 11:30:00,33.65,33.68,33.65,33.67,49600.0,25.4169,25.4396,25.4169,25.4321,49600.0
2014-01-14 11:35:00,33.67,33.69,33.65,33.68,47900.0,25.4321,25.4472,25.4169,25.4396,47900.0
2014-01-14 11:40:00,33.68,33.73,33.68,33.71,43900.0,25.4396,25.4774,25.4396,25.4623,43900.0
2014-01-14 11:45:00,33.7,33.71,33.7,33.71,21100.0,25.4547,25.4623,25.4547,25.4623,21100.0
2014-01-14 11:50:00,33.71,33.72,33.65,33.65,35100.0,25.4623,25.4698,25.4169,25.4169,35100.0
2014-01-14 11:55:00,33.66,33.69,33.64,33.67,35500.0,25.4245,25.4472,25.4094,25.4321,35500.0
2014-01-14 12:00:00,33.67,33.68,33.65,33.68,26300.0,25.4321,25.4396,25.4169,25.4396,26300.0
2014-01-14 12:05:00,33.68,33.71,33.67,33.7,35300.0,25.4396,25.4623,25.4321,25.4547,35300.0
2014-01-14 12:10:00,33.71,33.72,33.7,33.71,25500.0,25.4623,25.4698,25.4547,25.4623,25500.0
2014-01-14 12:15:00,33.71,33.77,33.71,33.75,35000.0,25.4623,25.5076,25.4623,25.4925,35000.0
2014-01-14 12:20:00,33.76,33.8,33.75,33.75,49600.0,25.5,25.5302,25.4925,25.4925,49600.0
2014-01-14 12:25:00,33.76,33.76,33.74,33.74,20400.0,25.5,25.5,25.4849,25.4849,20400.0
2014-01-14 12:30:00,33.75,33.83,33.75,33.82,89400.0,25.4925,25.5529,25.4925,25.5454,89400.0
2014-01-14 12:35:00,33.82,33.84,33.79,33.8,84100.0,25.5454,25.5605,25.5227,25.5302,84100.0
2014-01-14 12:40:00,33.81,33.83,33.79,33.82,60100.0,25.5378,25.5529,25.5227,25.5454,60100.0
2014-01-14 12:45:00,33.81,33.81,33.78,33.8,32000.0,25.5378,25.5378,25.5151,25.5302,32000.0
2014-01-14 12:50:00,33.8,33.81,33.78,33.8,47000.0,25.5302,25.5378,25.5151,25.5302,47000.0
2014-01-14 12:55:00,33.79,33.8,33.74,33.74,36900.0,25.5227,25.5302,25.4849,25.4849,36900.0
2014-01-14 13:00:00,33.75,33.76,33.74,33.74,39700.0,25.4925,25.5,25.4849,25.4849,39700.0
2014-01-14 13:05:00,33.74,33.76,33.74,33.76,14000.0,25.4849,25.5,25.4849,25.5,14000.0
2014-01-14 13:10:00,33.75,33.77,33.74,33.76,38900.0,25.4925,25.5076,25.4849,25.5,38900.0
2014-01-14 13:15:00,33.76,33.8,33.75,33.77,36200.0,25.5,25.5302,25.4925,25.5076,36200.0
2014-01-14 13:20:00,33.77,33.78,33.74,33.76,19300.0,25.5076,25.5151,25.4849,25.5,19300.0
2014-01-14 13:25:00,33.75,33.76,33.74,33.75,38500.0,25.4925,25.5,25.4849,25.4925,38500.0
2014-01-14 13:30:00,33.76,33.77,33.75,33.77,23800.0,25.5,25.5076,25.4925,25.5076,23800.0
2014-01-14 13:35:00,33.76,33.8,33.76,33.77,24700.0,25.5,25.5302,25.5,25.5076,24700.0
2014-01-14 13:40:00,33.77,33.78,33.74,33.74,31800.0,25.5076,25.5151,25.4849,25.4849,31800.0
2014-01-14 13:45:00,33.73,33.74,33.71,33.71,82700.0,25.4774,25.4849,25.4623,25.4623,82700.0
2014-01-14 13:50:00,33.72,33.73,33.71,33.72,23400.0,25.4698,25.4774,25.4623,25.4698,23400.0
2014-01-14 13:55:00,33.72,33.73,33.69,33.73,34600.0,25.4698,25.4774,25.4472,25.4774,34600.0
2014-01-14 14:00:00,33.73,33.74,33.69,33.72,45300.0,25.4774,25.4849,25.4472,25.4698,45300.0
2014-01-14 14:05:00,33.72,33.73,33.68,33.68,33300.0,25.4698,25.4774,25.4396,25.4396,33300.0
2014-01-14 14:10:00,33.68,33.68,33.63,33.64,68300.0,25.4396,25.4396,25.4018,25.4094,68300.0
2014-01-14 14:15:00,33.63,33.64,33.61,33.61,41700.0,25.4018,25.4094,25.3867,25.3867,41700.0
2014-01-14 14:20:00,33.61,33.63,33.61,33.62,37800.0,25.3867,25.4018,25.3867,25.3943,37800.0
2014-01-14 14:25:00,33.62,33.68,33.62,33.66,58900.0,25.3943,25.4396,25.3943,25.4245,58900.0
2014-01-14 14:30:00,33.67,33.68,33.65,33.66,75300.0,25.4321,25.4396,25.4169,25.4245,75300.0
2014-01-14 14:35:00,33.67,33.72,33.66,33.72,34400.0,25.4321,25.4698,25.4245,25.4698,34400.0
2014-01-14 14:40:00,33.72,33.72,33.68,33.68,33000.0,25.4698,25.4698,25.4396,25.4396,33000.0
2014-01-14 14:45:00,33.68,33.72,33.68,33.7,36900.0,25.4396,25.4698,25.4396,25.4547,36900.0
2014-01-14 14:50:00,33.7,33.73,33.69,33.72,47500.0,25.4547,25.4774,25.4472,25.4698,47500.0
2014-01-14 14:55:00,33.71,33.72,33.69,33.71,63900.0,25.4623,25.4698,25.4472,25.4623,63900.0
2014-01-14 15:00:00,33.71,33.75,33.71,33.75,30500.0,25.4623,25.4925,25.4623,25.4925,30500.0
2014-01-14 15:05:00,33.75,33.77,33.75,33.77,21000.0,25.4925,25.5076,25.4925,25.5076,21000.0
2014-01-14 15:10:00,33.76,33.8,33.76,33.8,23900.0,25.5,25.5302,25.5,25.5302,23900.0
2014-01-14 15:15:00,33.8,33.85,33.8,33.83,85300.0,25.5302,25.568,25.5302,25.5529,85300.0
2014-01-14 15:20:00,33.83,33.85,33.81,33.85,165100.0,25.5529,25.568,25.5378,25.568,165100.0
2014-01-14 15:25:00,33.85,33.86,33.83,33.85,52200.0,25.568,25.5756,25.5529,25.568,52200.0
2014-01-14 15:30:00,33.84,33.84,33.82,33.83,77200.0,25.5605,25.5605,25.5454,25.5529,77200.0
2014-01-14 15:35:00,33.83,33.85,33.81,33.81,135500.0,25.5529,25.568,25.5378,25.5378,135500.0
2014-01-14 15:40:00,33.82,33.83,33.8,33.81,104800.0,25.5454,25.5529,25.5302,25.5378,104800.0
2014-01-14 15:45:00,33.8,33.8,33.76,33.79,154600.0,25.5302,25.5302,25.5,25.5227,154600.0
2014-01-14 15:50:00,33.78,33.79,33.75,33.77,101500.0,25.5151,25.5227,25.4925,25.5076,101500.0
2014-01-14 15:55:00,33.77,33.82,33.77,33.81,229600.0,25.5076,25.5454,25.5076,25.5378,229600.0
2014-01-15 09:30:00,34.07,34.07,33.84,34.01,105700.0,25.7342,25.7342,25.5605,25.6889,105700.0
2014-01-15 09:35:00,34.03,34.1,33.86,33.89,128800.0,25.704,25.7568,25.5756,25.5982,128800.0
2014-01-15 09:40:00,33.89,33.91,33.79,33.79,133100.0,25.5982,25.6133,25.5227,25.5227,133100.0
2014-01-15 09:45:00,33.79,34.02,33.79,34.01,212800.0,25.5227,25.6964,25.5227,25.6889,212800.0
2014-01-15 09:50:00,34.01,34.04,33.92,33.92,99500.0,25.6889,25.7115,25.6209,25.6209,99500.0
2014-01-15 09:55:00,33.92,33.93,33.82,33.89,139300.0,25.6209,25.6284,25.5454,25.5982,139300.0
2014-01-15 10:00:00,33.89,33.99,33.89,33.99,95200.0,25.5982,25.6738,25.5982,25.6738,95200.0
2014-01-15 10:05:00,33.99,33.99,33.95,33.99,63600.0,25.6738,25.6738,25.6435,25.6738,63600.0
2014-01-15 10:10:00,33.99,34.0,33.9,33.91,306400.0,25.6738,25.6813,25.6058,25.6133,306400.0
2014-01-15 10:15:00,33.92,33.98,33.91,33.97,66400.0,25.6209,25.6662,25.6133,25.6587,66400.0
2014-01-15 10:20:00,33.97,34.02,33.96,34.0,118000.0,25.6587,25.6964,25.6511,25.6813,118000.0
2014-01-15 10:25:00,33.99,34.0,33.92,33.92,64200.0,25.6738,25.6813,25.6209,25.6209,64200.0
2014-01-15 10:30:00,33.92,33.95,33.91,33.92,44200.0,25.6209,25.6435,25.6133,25.6209,44200.0
2014-01-15 10:35:00,33.92,33.96,33.92,33.94,155000.0,25.6209,25.6511,25.6209,25.636,155000.0
2014-01-15 10:40:00,33.94,33.97,33.92,33.94,268600.0,25.636,25.6587,25.6209,25.636,268600.0
2014-01-15 10:45:00,33.94,33.94,33.9,33.93,60000.0,25.636,25.636,25.6058,25.6284,60000.0
2014-01-15 10:50:00,33.92,33.93,33.88,33.93,204100.0,25.6209,25.6284,25.5907,25.6284,204100.0
2014-01-15 10:55:00,33.93,33.94,33.89,33.89,90400.0,25.6284,25.636,25.5982,25.5982,90400.0
2014-01-15 11:00:00,33.9,33.92,33.89,33.9,85300.0,25.6058,25.6209,25.5982,25.6058,85300.0
2014-01-15 11:05:00,33.9,33.94,33.88,33.92,163900.0,25.6058,25.636,25.5907,25.6209,163900.0
2014-01-15 11:10:00,33.92,33.94,33.87,33.9,212700.0,25.6209,25.636,25.5831,25.6058,212700.0
2014-01-15 11:15:00,33.9,33.92,33.88,33.91,65700.0,25.6058,25.6209,25.5907,25.6133,65700.0
2014-01-15 11:20:00,33.91,33.91,33.86,33.87,48700.0,25.6133,25.6133,25.5756,25.5831,48700.0
2014-01-15 11:25:00,33.87,33.87,33.84,33.87,25400.0,25.5831,25.5831,25.5605,25.5831,25400.0
2014-01-15 11:30:00,33.87,33.91,33.87,33.91,27300.0,25.5831,25.6133,25.5831,25.6133,27300.0
2014-01-15 11:35:00,33.9,33.91,33.86,33.89,60900.0,25.6058,25.6133,25.5756,25.5982,60900.0
2014-01-15 11:40:00,33.9,33.93,33.86,33.93,45200.0,25.6058,25.6284,25.5756,25.6284,45200.0
2014-01-15 11:45:00,33.92,33.98,33.91,33.98,51400.0,25.6209,25.6662,25.6133,25.6662,51400.0
2014-01-15 11:50:00,33.98,33.98,33.96,33.98,29100.0,25.6662,25.6662,25.6511,25.6662,29100.0
2014-01-15 11:55:00,33.97,33.97,33.93,33.96,41900.0,25.6587,25.6587,25.6284,25.6511,41900.0
2014-01-15 12:00:00,33.97,34.02,33.97,34.0,36500.0,25.6587,25.6964,25.6587,25.6813,36500.0
2014-01-15 12:05:00,33.99,34.03,33.99,34.02,16800.0,25.6738,25.704,25.6738,25.6964,16800.0
2014-01-15 12:10:00,34.02,34.03,34.01,34.02,22300.0,25.6964,25.704,25.6889,25.6964,22300.0
2014-01-15 12:15:00,34.03,34.05,34.03,34.05,19500.0,25.704,25.7191,25.704,25.7191,19500.0
2014-01-15 12:20:00,34.05,34.06,34.03,34.03,19700.0,25.7191,25.7266,25.704,25.704,19700.0
2014-01-15 12:25:00,34.03,34.06,34.03,34.04,17900.0,25.704,25.7266,25.704,25.7115,17900.0
2014-01-15 12:30:00,34.05,34.05,34.01,34.02,8300.0,25.7191,25.7191,25.6889,25.6964,8300.0
2014-01-15 12:35:00,34.01,34.02,33.96,33.97,31600.0,25.6889,25.6964,25.6511,25.6587,31600.0
2014-01-15 12:40:00,33.97,34.0,33.97,34.0,40400.0,25.6587,25.6813,25.6587,25.6813,40400.0
2014-01-15 12:45:00,34.0,34.01,33.99,33.99,15700.0,25.6813,25.6889,25.6738,25.6738,15700.0
2014-01-15 12:50:00,33.99,34.02,33.99,34.01,38700.0,25.6738,25.6964,25.6738,25.6889,38700.0
2014-01-15 12:55:00,34.02,34.04,34.01,34.04,6500.0,25.6964,25.7115,25.6889,25.7115,6500.0
2014-01-15 13:00:00,34.04,34.05,34.03,34.05,17100.0,25.7115,25.7191,25.704,25.7191,17100.0
2014-01-15 13:05:00,34.05,34.07,34.02,34.03,16600.0,25.7191,25.7342,25.6964,25.704,16600.0
2014-01-15 13:10:00,34.02,34.03,34.0,34.03,12700.0,25.6964,25.704,25.6813,25.704,12700.0
2014-01-15 13:15:00,34.03,34.06,34.02,34.06,20200.0,25.704,25.7266,25.6964,25.7266,20200.0
2014-01-15 13:20:00,34.06,34.1,34.05,34.06,65900.0,25.7266,25.7568,25.7191,25.7266,65900.0
2014-01-15 13:25:00,34.05,34.05,33.99,33.99,47800.0,25.7191,25.7191,25.6738,25.6738,47800.0
2014-01-15 13:30:00,33.99,34.0,33.98,34.0,29800.0,25.6738,25.6813,25.6662,25.6813,29800.0
2014-01-15 13:35:00,33.99,34.03,33.99,34.0,47400.0,25.6738,25.704,25.6738,25.6813,47400.0
2014-01-15 13:40:00,34.0,34.02,33.97,34.02,38900.0,25.6813,25.6964,25.6587,25.6964,38900.0
2014-01-15 13:45:00,34.02,34.03,33.98,33.98,49700.0,25.6964,25.704,25.6662,25.6662,49700.0
2014-01-15 13:50:00,33.98,34.0,33.97,33.98,32800.0,25.6662,25.6813,25.6587,25.6662,32800.0
2014-01-15 13:55:00,33.97,33.98,33.95,33.97,20600.0,25.6587,25.6662,25.6435,25.6587,20600.0
2014-01-15 14:00:00,33.97,33.99,33.95,33.99,15600.0,25.6587,25.6738,25.6435,25.6738,15600.0
2014-01-15 14:05:00,33.99,34.01,33.98,34.0,30900.0,25.6738,25.6889,25.6662,25.6813,30900.0
2014-01-15 14:10:00,34.0,34.0,33.96,33.99,19200.0,25.6813,25.6813,25.6511,25.6738,19200.0
2014-01-15 14:15:00,33.99,34.04,33.98,34.04,32700.0,25.6738,25.7115,25.6662,25.7115,32700.0
2014-01-15 14:20:00,34.04,34.06,34.03,34.06,31700.0,25.7115,25.7266,25.704,25.7266,31700.0
2014-01-15 14:25:00,34.06,34.07,34.05,34.06,31400.0,25.7266,25.7342,25.7191,25.7266,31400.0
2014-01-15 14:30:00,34.06,34.09,34.02,34.04,52700.0,25.7266,25.7493,25.6964,25.7115,52700.0
2014-01-15 14:35:00,34.04,34.05,34.03,34.04,15300.0,25.7115,25.7191,25.704,25.7115,15300.0
2014-01-15 14:40:00,34.04,34.06,34.02,34.06,84400.0,25.7115,25.7266,25.6964,25.7266,84400.0
2014-01-15 14:45:00,34.06,34.11,34.05,34.08,29300.0,25.7266,25.7644,25.7191,25.7417,29300.0
2014-01-15 14:50:00,34.07,34.08,34.05,34.07,21200.0,25.7342,25.7417,25.7191,25.7342,21200.0
2014-01-15 14:55:00,34.07,34.1,34.06,34.09,34400.0,25.7342,25.7568,25.7266,25.7493,34400.0
2014-01-15 15:00:00,34.1,34.1,34.07,34.1,40100.0,25.7568,25.7568,25.7342,25.7568,40100.0
2014-01-15 15:05:00,34.09,34.11,34.09,34.11,23300.0,25.7493,25.7644,25.7493,25.7644,23300.0
2014-01-15 15:10:00,34.11,34.11,34.09,34.1,30900.0,25.7644,25.7644,25.7493,25.7568,30900.0
2014-01-15 15:15:00,34.1,34.12,34.09,34.09,70500.0,25.7568,25.772,25.7493,25.7493,70500.0
2014-01-15 15:20:00,34.09,34.09,34.03,34.07,67800.0,25.7493,25.7493,25.704,25.7342,67800.0
2014-01-15 15:25:00,34.07,34.08,34.05,34.07,44600.0,25.7342,25.7417,25.7191,25.7342,44600.0
2014-01-15 15:30:00,34.07,34.1,34.06,34.09,56800.0,25.7342,25.7568,25.7266,25.7493,56800.0
2014-01-15 15:35:00,34.08,34.14,34.08,34.14,65300.0,25.7417,25.7871,25.7417,25.7871,65300.0
2014-01-15 15:40:00,34.14,34.14,34.09,34.12,105600.0,25.7871,25.7871,25.7493,25.772,105600.0
2014-01-15 15:45:00,34.12,34.16,34.11,34.13,176300.0,25.772,25.8022,25.7644,25.7795,176300.0
2014-01-15 15:50:00,34.13,34.15,34.12,34.15,97000.0,25.7795,25.7946,25.772,25.7946,97000.0
2014-01-15 15:55:00,34.15,34.16,34.13,34.16,269900.0,25.7946,25.8022,25.7795,25.8022,269900.0
2014-01-16 09:30:00,34.14,34.18,34.08,34.09,127500.0,25.7871,25.8173,25.7417,25.7493,127500.0
2014-01-16 09:35:00,34.1,34.11,34.0,34.0,64900.0,25.7568,25.7644,25.6813,25.6813,64900.0
2014-01-16 09:40:00,33.99,33.99,33.86,33.92,184700.0,25.6738,25.6738,25.5756,25.6209,184700.0
2014-01-16 09:45:00,33.91,34.02,33.91,34.02,51900.0,25.6133,25.6964,25.6133,25.6964,51900.0
2014-01-16 09:50:00,34.01,34.02,33.99,34.01,85000.0,25.6889,25.6964,25.6738,25.6889,85000.0
2014-01-16 09:55:00,34.01,34.08,33.99,34.05,283400.0,25.6889,25.7417,25.6738,25.7191,283400.0
2014-01-16 10:00:00,34.06,34.08,33.94,33.98,96900.0,25.7266,25.7417,25.636,25.6662,96900.0
2014-01-16 10:05:00,33.97,33.98,33.94,33.97,45800.0,25.6587,25.6662,25.636,25.6587,45800.0
2014-01-16 10:10:00,33.97,33.99,33.95,33.98,54200.0,25.6587,25.6738,25.6435,25.6662,54200.0
2014-01-16 10:15:00,33.98,33.99,33.92,33.98,74100.0,25.6662,25.6738,25.6209,25.6662,74100.0
2014-01-16 10:20:00,33.98,33.99,33.95,33.95,46400.0,25.6662,25.6738,25.6435,25.6435,46400.0
2014-01-16 10:25:00,33.94,33.99,33.94,33.97,39500.0,25.636,25.6738,25.636,25.6587,39500.0
2014-01-16 10:30:00,33.98,33.98,33.95,33.95,16000.0,25.6662,25.6662,25.6435,25.6435,16000.0
2014-01-16 10:35:00,33.96,33.97,33.92,33.93,76900.0,25.6511,25.6587,25.6209,25.6284,76900.0
2014-01-16 10:40:00,33.94,33.97,33.94,33.95,34300.0,25.636,25.6587,25.636,25.6435,34300.0
2014-01-16 10:45:00,33.94,33.94,33.9,33.9,28300.0,25.636,25.636,25.6058,25.6058,28300.0
2014-01-16 10:50:00,33.9,33.9,33.8,33.8,76300.0,25.6058,25.6058,25.5302,25.5302,76300.0
2014-01-16 10:55:00,33.8,33.9,33.8,33.9,75700.0,25.5302,25.6058,25.5302,25.6058,75700.0
2014-01-16 11:00:00,33.89,33.94,33.85,33.91,219000.0,25.5982,25.636,25.568,25.6133,219000.0
2014-01-16 11:05:00,33.91,33.97,33.89,33.96,49700.0,25.6133,25.6587,25.5982,25.6511,49700.0
2014-01-16 11:10:00,33.97,34.0,33.93,33.93,52200.0,25.6587,25.6813,25.6284,25.6284,52200.0
2014-01-16 11:15:00,33.93,33.94,33.9,33.92,87100.0,25.6284,25.636,25.6058,25.6209,87100.0
2014-01-16 11:20:00,33.92,33.96,33.92,33.94,41800.0,25.6209,25.6511,25.6209,25.636,41800.0
2014-01-16 11:25:00,33.93,33.95,33.9,33.92,41800.0,25.6284,25.6435,25.6058,25.6209,41800.0
2014-01-16 11:30:00,33.93,34.0,33.92,33.99,75000.0,25.6284,25.6813,25.6209,25.6738,75000.0
2014-01-16 11:35:00,33.98,34.01,33.97,34.0,110600.0,25.6662,25.6889,25.6587,25.6813,110600.0
2014-01-16 11:40:00,34.01,34.07,33.99,34.06,85300.0,25.6889,25.7342,25.6738,25.7266,85300.0
2014-01-16 11:45:00,34.04,34.13,34.04,34.07,153400.0,25.7115,25.7795,25.7115,25.7342,153400.0
2014-01-16 11:50:00,34.07,34.1,34.05,34.06,73700.0,25.7342,25.7568,25.7191,25.7266,73700.0
2014-01-16 11:55:00,34.05,34.05,33.97,33.98,60300.0,25.7191,25.7191,25.6587,25.6662,60300.0
2014-01-16 12:00:00,33.97,34.0,33.95,33.99,129300.0,25.6587,25.6813,25.6435,25.6738,129300.0
2014-01-16 12:05:00,33.98,33.98,33.9,33.9,97800.0,25.6662,25.6662,25.6058,25.6058,97800.0
2014-01-16 12:10:00,33.9,33.91,33.86,33.87,64100.0,25.6058,25.6133,25.5756,25.5831,64100.0
2014-01-16 12:15:00,33.87,33.91,33.87,33.9,29700.0,25.5831,25.6133,25.5831,25.6058,29700.0
2014-01-16 12:20:00,33.9,33.95,33.88,33.89,86300.0,25.6058,25.6435,25.5907,25.5982,86300.0
2014-01-16 12:25:00,33.88,33.91,33.87,33.9,18500.0,25.5907,25.6133,25.5831,25.6058,18500.0
2014-01-16 12:30:00,33.9,33.94,33.9,33.94,54700.0,25.6058,25.636,25.6058,25.636,54700.0
2014-01-16 12:35:00,33.94,33.95,33.89,33.89,33300.0,25.636,25.6435,25.5982,25.5982,33300.0
2014-01-16 12:40:00,33.89,33.91,33.89,33.89,38900.0,25.5982,25.6133,25.5982,25.5982,38900.0
2014-01-16 12:45:00,33.89,33.9,33.86,33.87,38500.0,25.5982,25.6058,25.5756,25.5831,38500.0
2014-01-16 12:50:00,33.87,33.91,33.86,33.89,91800.0,25.5831,25.6133,25.5756,25.5982,91800.0
2014-01-16 12:55:00,33.88,33.91,33.88,33.91,101400.0,25.5907,25.6133,25.5907,25.6133,101400.0
2014-01-16 13:00:00,33.9,33.95,33.9,33.94,61800.0,25.6058,25.6435,25.6058,25.636,61800.0
2014-01-16 13:05:00,33.94,34.0,33.93,34.0,35100.0,25.636,25.6813,25.6284,25.6813,35100.0
2014-01-16 13:10:00,34.0,34.05,34.0,34.02,91000.0,25.6813,25.7191,25.6813,25.6964,91000.0
2014-01-16 13:15:00,34.02,34.03,33.95,33.95,107900.0,25.6964,25.704,25.6435,25.6435,107900.0
2014-01-16 13:20:00,33.95,33.95,33.89,33.89,52000.0,25.6435,25.6435,25.5982,25.5982,52000.0
2014-01-16 13:25:00,33.9,33.9,33.87,33.89,45100.0,25.6058,25.6058,25.5831,25.5982,45100.0
2014-01-16 13:30:00,33.9,33.91,33.88,33.91,33200.0,25.6058,25.6133,25.5907,25.6133,33200.0
2014-01-16 13:35:00,33.91,33.91,33.88,33.9,31000.0,25.6133,25.6133,25.5907,25.6058,31000.0
2014-01-16 13:40:00,33.9,33.9,33.86,33.86,135300.0,25.6058,25.6058,25.5756,25.5756,135300.0
2014-01-16 13:45:00,33.86,33.91,33.86,33.89,31100.0,25.5756,25.6133,25.5756,25.5982,31100.0
2014-01-16 13:50:00,33.88,33.9,33.87,33.9,80200.0,25.5907,25.6058,25.5831,25.6058,80200.0
2014-01-16 13:55:00,33.9,33.92,33.9,33.9,23300.0,25.6058,25.6209,25.6058,25.6058,23300.0
2014-01-16 14:00:00,33.9,33.9,33.88,33.9,24300.0,25.6058,25.6058,25.5907,25.6058,24300.0
2014-01-16 14:05:00,33.9,33.9,33.87,33.9,28100.0,25.6058,25.6058,25.5831,25.6058,28100.0
2014-01-16 14:10:00,33.9,33.9,33.87,33.88,25100.0,25.6058,25.6058,25.5831,25.5907,25100.0
2014-01-16 14:15:00,33.88,33.89,33.85,33.87,36700.0,25.5907,25.5982,25.568,25.5831,36700.0
2014-01-16 14:20:00,33.86,33.87,33.84,33.87,25800.0,25.5756,25.5831,25.5605,25.5831,25800.0
2014-01-16 14:25:00,33.87,33.88,33.83,33.84,52000.0,25.5831,25.5907,25.5529,25.5605,52000.0
2014-01-16 14:30:00,33.85,33.86,33.84,33.86,15000.0,25.568,25.5756,25.5605,25.5756,15000.0
2014-01-16 14:35:00,33.86,33.87,33.83,33.87,38900.0,25.5756,25.5831,25.5529,25.5831,38900.0
2014-01-16 14:40:00,33.87,33.88,33.83,33.83,50400.0,25.5831,25.5907,25.5529,25.5529,50400.0
2014-01-16 14:45:00,33.84,33.86,33.84,33.84,19200.0,25.5605,25.5756,25.5605,25.5605,19200.0
2014-01-16 14:50:00,33.84,33.86,33.82,33.86,94700.0,25.5605,25.5756,25.5454,25.5756,94700.0
2014-01-16 14:55:00,33.86,33.87,33.82,33.84,45700.0,25.5756,25.5831,25.5454,25.5605,45700.0
2014-01-16 15:00:00,33.84,33.86,33.82,33.83,48100.0,25.5605,25.5756,25.5454,25.5529,48100.0
2014-01-16 15:05:00,33.82,33.86,33.82,33.85,182800.0,25.5454,25.5756,25.5454,25.568,182800.0
2014-01-16 15:10:00,33.85,33.88,33.85,33.88,19700.0,25.568,25.5907,25.568,25.5907,19700.0
2014-01-16 15:15:00,33.88,33.89,33.84,33.85,96200.0,25.5907,25.5982,25.5605,25.568,96200.0
2014-01-16 15:20:00,33.86,33.89,33.86,33.88,142800.0,25.5756,25.5982,25.5756,25.5907,142800.0
2014-01-16 15:25:00,33.88,33.88,33.86,33.88,51700.0,25.5907,25.5907,25.5756,25.5907,51700.0
2014-01-16 15:30:00,33.87,33.89,33.85,33.89,61100.0,25.5831,25.5982,25.568,25.5982,61100.0
2014-01-16 15:35:00,33.89,33.96,33.88,33.93,86400.0,25.5982,25.6511,25.5907,25.6284,86400.0
2014-01-16 15:40:00,33.93,33.97,33.88,33.95,481600.0,25.6284,25.6587,25.5907,25.6435,481600.0
2014-01-16 15:45:00,33.94,33.95,33.89,33.9,254000.0,25.636,25.6435,25.5982,25.6058,254000.0
2014-01-16 15:50:00,33.9,33.93,33.89,33.92,163100.0,25.6058,25.6284,25.5982,25.6209,163100.0
2014-01-16 15:55:00,33.92,33.94,33.92,33.93,317000.0,25.6209,25.636,25.6209,25.6284,317000.0
2014-01-17 09:30:00,33.45,33.48,32.85,32.87,865800.0,25.2659,25.2885,24.8127,24.8278,865800.0
2014-01-17 09:35:00,32.9,32.93,32.73,32.82,380300.0,24.8504,24.8731,24.722,24.79,380300.0
2014-01-17 09:40:00,32.82,33.0,32.82,32.91,322600.0,24.79,24.926,24.79,24.858,322600.0
2014-01-17 09:45:00,32.91,33.03,32.9,33.01,245000.0,24.858,24.9486,24.8504,24.9335,245000.0
2014-01-17 09:50:00,33.02,33.12,32.98,33.07,178400.0,24.9411,25.0166,24.9109,24.9789,178400.0
2014-01-17 09:55:00,33.07,33.13,32.97,33.01,207100.0,24.9789,25.0242,24.9033,24.9335,207100.0
2014-01-17 10:00:00,33.0,33.01,32.83,33.0,137700.0,24.926,24.9335,24.7976,24.926,137700.0
2014-01-17 10:05:00,33.0,33.06,32.98,33.02,108900.0,24.926,24.9713,24.9109,24.9411,108900.0
2014-01-17 10:10:00,33.02,33.04,32.95,33.0,153100.0,24.9411,24.9562,24.8882,24.926,153100.0
2014-01-17 10:15:00,32.99,33.04,32.99,33.03,130700.0,24.9184,24.9562,24.9184,24.9486,130700.0
2014-01-17 10:20:00,33.03,33.03,32.98,32.99,67100.0,24.9486,24.9486,24.9109,24.9184,67100.0
2014-01-17 10:25:00,32.99,33.0,32.95,32.96,69100.0,24.9184,24.926,24.8882,24.8958,69100.0
2014-01-17 10:30:00,32.97,33.01,32.94,32.99,74000.0,24.9033,24.9335,24.8807,24.9184,74000.0
2014-01-17 10:35:00,33.0,33.0,32.95,32.97,54500.0,24.926,24.926,24.8882,24.9033,54500.0
2014-01-17 10:40:00,32.96,32.97,32.9,32.9,51800.0,24.8958,24.9033,24.8504,24.8504,51800.0
2014-01-17 10:45:00,32.91,32.96,32.9,32.95,64600.0,24.858,24.8958,24.8504,24.8882,64600.0
2014-01-17 10:50:00,32.96,32.96,32.88,32.89,59600.0,24.8958,24.8958,24.8353,24.8429,59600.0
2014-01-17 10:55:00,32.9,32.9,32.86,32.87,38400.0,24.8504,24.8504,24.8202,24.8278,38400.0
2014-01-17 11:00:00,32.88,32.91,32.83,32.87,181700.0,24.8353,24.858,24.7976,24.8278,181700.0
2014-01-17 11:05:00,32.87,32.88,32.83,32.83,119800.0,24.8278,24.8353,24.7976,24.7976,119800.0
2014-01-17 11:10:00,32.83,32.84,32.8,32.8,83900.0,24.7976,24.8051,24.7749,24.7749,83900.0
2014-01-17 11:15:00,32.8,32.98,32.8,32.98,108500.0,24.7749,24.9109,24.7749,24.9109,108500.0
2014-01-17 11:20:00,32.98,33.01,32.98,33.0,58400.0,24.9109,24.9335,24.9109,24.926,58400.0
2014-01-17 11:25:00,33.0,33.01,32.96,32.97,74700.0,24.926,24.9335,24.8958,24.9033,74700.0
2014-01-17 11:30:00,32.96,33.0,32.96,32.98,34500.0,24.8958,24.926,24.8958,24.9109,34500.0
2014-01-17 11:35:00,32.99,33.0,32.92,32.93,122100.0,24.9184,24.926,24.8656,24.8731,122100.0
2014-01-17 11:40:00,32.94,32.94,32.91,32.91,20300.0,24.8807,24.8807,24.858,24.858,20300.0
2014-01-17 11:45:00,32.91,32.93,32.9,32.93,28800.0,24.858,24.8731,24.8504,24.8731,28800.0
2014-01-17 11:50:00,32.94,33.0,32.94,33.0,14500.0,24.8807,24.926,24.8807,24.926,14500.0
2014-01-17 11:55:00,33.0,33.12,33.0,33.12,94400.0,24.926,25.0166,24.926,25.0166,94400.0
2014-01-17 12:00:00,33.11,33.12,33.01,33.02,66100.0,25.0091,25.0166,24.9335,24.9411,66100.0
2014-01-17 12:05:00,33.02,33.03,32.94,32.94,61100.0,24.9411,24.9486,24.8807,24.8807,61100.0
2014-01-17 12:10:00,32.94,33.05,32.93,32.98,72200.0,24.8807,24.9637,24.8731,24.9109,72200.0
2014-01-17 12:15:00,32.98,33.0,32.96,32.97,28100.0,24.9109,24.926,24.8958,24.9033,28100.0
2014-01-17 12:20:00,32.97,33.01,32.97,32.98,20900.0,24.9033,24.9335,24.9033,24.9109,20900.0
2014-01-17 12:25:00,32.98,33.04,32.98,33.02,30100.0,24.9109,24.9562,24.9109,24.9411,30100.0
2014-01-17 12:30:00,33.02,33.02,32.94,32.94,25600.0,24.9411,24.9411,24.8807,24.8807,25600.0
2014-01-17 12:35:00,32.95,33.02,32.94,33.01,49700.0,24.8882,24.9411,24.8807,24.9335,49700.0
2014-01-17 12:40:00,33.0,33.01,32.98,32.98,21400.0,24.926,24.9335,24.9109,24.9109,21400.0
2014-01-17 12:45:00,32.98,32.98,32.97,32.97,20100.0,24.9109,24.9109,24.9033,24.9033,20100.0
2014-01-17 12:50:00,32.97,32.99,32.97,32.98,15900.0,24.9033,24.9184,24.9033,24.9109,15900.0
2014-01-17 12:55:00,32.98,32.98,32.96,32.97,32800.0,24.9109,24.9109,24.8958,24.9033,32800.0
2014-01-17 13:00:00,32.97,33.01,32.97,32.99,37800.0,24.9033,24.9335,24.9033,24.9184,37800.0
2014-01-17 13:05:00,33.0,33.0,32.96,32.96,35400.0,24.926,24.926,24.8958,24.8958,35400.0
2014-01-17 13:10:00,32.96,32.96,32.93,32.96,40400.0,24.8958,24.8958,24.8731,24.8958,40400.0
2014-01-17 13:15:00,32.95,33.0,32.95,33.0,47600.0,24.8882,24.926,24.8882,24.926,47600.0
2014-01-17 13:20:00,32.99,33.01,32.97,32.98,80600.0,24.9184,24.9335,24.9033,24.9109,80600.0
2014-01-17 13:25:00,32.98,33.0,32.98,33.0,14200.0,24.9109,24.926,24.9109,24.926,14200.0
2014-01-17 13:30:00,33.0,33.0,32.95,32.95,44500.0,24.926,24.926,24.8882,24.8882,44500.0
2014-01-17 13:35:00,32.95,32.98,32.95,32.97,22500.0,24.8882,24.9109,24.8882,24.9033,22500.0
2014-01-17 13:40:00,32.97,32.98,32.96,32.96,47600.0,24.9033,24.9109,24.8958,24.8958,47600.0
2014-01-17 13:45:00,32.96,32.98,32.95,32.97,38800.0,24.8958,24.9109,24.8882,24.9033,38800.0
2014-01-17 13:50:00,32.97,32.97,32.96,32.96,29000.0,24.9033,24.9033,24.8958,24.8958,29000.0
2014-01-17 13:55:00,32.97,32.99,32.97,32.98,34500.0,24.9033,24.9184,24.9033,24.9109,34500.0
2014-01-17 14:00:00,32.99,32.99,32.97,32.97,30000.0,24.9184,24.9184,24.9033,24.9033,30000.0
2014-01-17 14:05:00,32.98,32.98,32.95,32.95,37300.0,24.9109,24.9109,24.8882,24.8882,37300.0
2014-01-17 14:10:00,32.95,32.96,32.93,32.94,56200.0,24.8882,24.8958,24.8731,24.8807,56200.0
2014-01-17 14:15:00,32.94,32.94,32.91,32.91,36000.0,24.8807,24.8807,24.858,24.858,36000.0
2014-01-17 14:20:00,32.91,32.92,32.9,32.91,36300.0,24.858,24.8656,24.8504,24.858,36300.0
2014-01-17 14:25:00,32.9,32.93,32.9,32.93,74700.0,24.8504,24.8731,24.8504,24.8731,74700.0
2014-01-17 14:30:00,32.93,32.94,32.92,32.94,48400.0,24.8731,24.8807,24.8656,24.8807,48400.0
2014-01-17 14:35:00,32.94,32.94,32.93,32.94,43600.0,24.8807,24.8807,24.8731,24.8807,43600.0
2014-01-17 14:40:00,32.94,32.95,32.93,32.94,76200.0,24.8807,24.8882,24.8731,24.8807,76200.0
2014-01-17 14:45:00,32.94,32.97,32.94,32.96,56900.0,24.8807,24.9033,24.8807,24.8958,56900.0
2014-01-17 14:50:00,32.96,32.99,32.96,32.98,74500.0,24.8958,24.9184,24.8958,24.9109,74500.0
2014-01-17 14:55:00,32.98,32.99,32.97,32.97,47600.0,24.9109,24.9184,24.9033,24.9033,47600.0
2014-01-17 15:00:00,32.98,33.0,32.96,32.96,91500.0,24.9109,24.926,24.8958,24.8958,91500.0
2014-01-17 15:05:00,32.97,32.97,32.9,32.91,130900.0,24.9033,24.9033,24.8504,24.858,130900.0
2014-01-17 15:10:00,32.91,32.91,32.87,32.88,60400.0,24.858,24.858,24.8278,24.8353,60400.0
2014-01-17 15:15:00,32.88,32.88,32.77,32.77,89100.0,24.8353,24.8353,24.7523,24.7523,89100.0
2014-01-17 15:20:00,32.77,32.77,32.75,32.75,103000.0,24.7523,24.7523,24.7371,24.7371,103000.0
2014-01-17 15:25:00,32.76,32.8,32.75,32.77,128300.0,24.7447,24.7749,24.7371,24.7523,128300.0
2014-01-17 15:30:00,32.77,32.77,32.63,32.63,155700.0,24.7523,24.7523,24.6465,24.6465,155700.0
2014-01-17 15:35:00,32.64,32.67,32.63,32.66,140400.0,24.6541,24.6767,24.6465,24.6692,140400.0
2014-01-17 15:40:00,32.66,32.73,32.66,32.7,263800.0,24.6692,24.722,24.6692,24.6994,263800.0
2014-01-17 15:45:00,32.7,32.73,32.69,32.72,224500.0,24.6994,24.722,24.6918,24.7145,224500.0
2014-01-17 15:50:00,32.73,32.75,32.7,32.71,243500.0,24.722,24.7371,24.6994,24.7069,243500.0
2014-01-17 15:55:00,32.71,32.72,32.67,32.7,434800.0,24.7069,24.7145,24.6767,24.6994,434800.0
2014-01-21 09:30:00,32.99,32.99,32.75,32.89,176800.0,24.9184,24.9184,24.7371,24.8429,176800.0
2014-01-21 09:35:00,32.88,32.96,32.82,32.89,106600.0,24.8353,24.8958,24.79,24.8429,106600.0
2014-01-21 09:40:00,32.9,32.91,32.81,32.9,121600.0,24.8504,24.858,24.7825,24.8504,121600.0
2014-01-21 09:45:00,32.9,32.91,32.84,32.91,100600.0,24.8504,24.858,24.8051,24.858,100600.0
2014-01-21 09:50:00,32.91,32.92,32.89,32.91,171600.0,24.858,24.8656,24.8429,24.858,171600.0
2014-01-21 09:55:00,32.9,32.93,32.88,32.91,132300.0,24.8504,24.8731,24.8353,24.858,132300.0
2014-01-21 10:00:00,32.9,32.91,32.87,32.91,108400.0,24.8504,24.858,24.8278,24.858,108400.0
2014-01-21 10:05:00,32.91,32.93,32.9,32.91,142900.0,24.858,24.8731,24.8504,24.858,142900.0
2014-01-21 10:10:00,32.9,32.92,32.87,32.88,133100.0,24.8504,24.8656,24.8278,24.8353,133100.0
2014-01-21 10:15:00,32.88,32.92,32.87,32.9,141500.0,24.8353,24.8656,24.8278,24.8504,141500.0
2014-01-21 10:20:00,32.89,32.91,32.88,32.89,84200.0,24.8429,24.858,24.8353,24.8429,84200.0
2014-01-21 10:25:00,32.89,32.91,32.89,32.9,107300.0,24.8429,24.858,24.8429,24.8504,107300.0
2014-01-21 10:30:00,32.9,32.94,32.89,32.93,176900.0,24.8504,24.8807,24.8429,24.8731,176900.0
2014-01-21 10:35:00,32.93,33.01,32.92,32.98,100300.0,24.8731,24.9335,24.8656,24.9109,100300.0
2014-01-21 10:40:00,32.98,32.98,32.93,32.94,148100.0,24.9109,24.9109,24.8731,24.8807,148100.0
2014-01-21 10:45:00,32.94,32.99,32.93,32.98,138000.0,24.8807,24.9184,24.8731,24.9109,138000.0
2014-01-21 10:50:00,32.98,32.99,32.97,32.98,64500.0,24.9109,24.9184,24.9033,24.9109,64500.0
2014-01-21 10:55:00,32.98,32.99,32.97,32.97,53600.0,24.9109,24.9184,24.9033,24.9033,53600.0
2014-01-21 11:00:00,32.97,32.98,32.96,32.96,96700.0,24.9033,24.9109,24.8958,24.8958,96700.0
2014-01-21 11:05:00,32.96,32.97,32.86,32.87,79600.0,24.8958,24.9033,24.8202,24.8278,79600.0
2014-01-21 11:10:00,32.87,32.92,32.87,32.9,186400.0,24.8278,24.8656,24.8278,24.8504,186400.0
2014-01-21 11:15:00,32.89,32.9,32.87,32.87,74800.0,24.8429,24.8504,24.8278,24.8278,74800.0
2014-01-21 11:20:00,32.87,32.88,32.86,32.87,45400.0,24.8278,24.8353,24.8202,24.8278,45400.0
2014-01-21 11:25:00,32.88,32.9,32.86,32.88,55300.0,24.8353,24.8504,24.8202,24.8353,55300.0
2014-01-21 11:30:00,32.88,32.92,32.88,32.91,98500.0,24.8353,24.8656,24.8353,24.858,98500.0
2014-01-21 11:35:00,32.91,32.94,32.91,32.94,57800.0,24.858,24.8807,24.858,24.8807,57800.0
2014-01-21 11:40:00,32.94,32.96,32.92,32.95,103800.0,24.8807,24.8958,24.8656,24.8882,103800.0
2014-01-21 11:45:00,32.96,32.96,32.9,32.91,63700.0,24.8958,24.8958,24.8504,24.858,63700.0
2014-01-21 11:50:00,32.9,32.91,32.88,32.89,77000.0,24.8504,24.858,24.8353,24.8429,77000.0
2014-01-21 11:55:00,32.89,32.91,32.89,32.9,34400.0,24.8429,24.858,24.8429,24.8504,34400.0
2014-01-21 12:00:00,32.9,32.91,32.89,32.89,34900.0,24.8504,24.858,24.8429,24.8429,34900.0
2014-01-21 12:05:00,32.89,32.92,32.88,32.91,94500.0,24.8429,24.8656,24.8353,24.858,94500.0
2014-01-21 12:10:00,32.91,32.92,32.9,32.91,18700.0,24.858,24.8656,24.8504,24.858,18700.0
2014-01-21 12:15:00,32.91,32.96,32.91,32.95,69900.0,24.858,24.8958,24.858,24.8882,69900.0
2014-01-21 12:20:00,32.95,33.01,32.95,33.0,92200.0,24.8882,24.9335,24.8882,24.926,92200.0
2014-01-21 12:25:00,33.0,33.01,32.98,32.99,30800.0,24.926,24.9335,24.9109,24.9184,30800.0
2014-01-21 12:30:00,32.98,32.99,32.98,32.98,19900.0,24.9109,24.9184,24.9109,24.9109,19900.0
2014-01-21 12:35:00,32.98,33.0,32.98,33.0,16900.0,24.9109,24.926,24.9109,24.926,16900.0
2014-01-21 12:40:00,33.0,33.01,32.99,33.0,65900.0,24.926,24.9335,24.9184,24.926,65900.0
2014-01-21 12:45:00,32.99,33.0,32.99,32.99,5400.0,24.9184,24.926,24.9184,24.9184,5400.0
2014-01-21 12:50:00,33.0,33.0,32.98,32.98,12900.0,24.926,24.926,24.9109,24.9109,12900.0
2014-01-21 12:55:00,32.98,33.01,32.98,33.0,26000.0,24.9109,24.9335,24.9109,24.926,26000.0
2014-01-21 13:00:00,33.0,33.01,32.99,33.0,27500.0,24.926,24.9335,24.9184,24.926,27500.0
2014-01-21 13:05:00,33.01,33.02,33.0,33.01,100600.0,24.9335,24.9411,24.926,24.9335,100600.0
2014-01-21 13:10:00,33.0,33.01,33.0,33.0,78900.0,24.926,24.9335,24.926,24.926,78900.0
2014-01-21 13:15:00,33.0,33.01,33.0,33.0,24700.0,24.926,24.9335,24.926,24.926,24700.0
2014-01-21 13:20:00,33.0,33.01,32.99,32.99,84600.0,24.926,24.9335,24.9184,24.9184,84600.0
2014-01-21 13:25:00,32.99,33.01,32.99,33.0,34900.0,24.9184,24.9335,24.9184,24.926,34900.0
2014-01-21 13:30:00,33.01,33.03,33.0,33.0,90400.0,24.9335,24.9486,24.926,24.926,90400.0
2014-01-21 13:35:00,33.01,33.01,33.0,33.0,10100.0,24.9335,24.9335,24.926,24.926,10100.0
2014-01-21 13:40:00,33.0,33.02,33.0,33.02,92300.0,24.926,24.9411,24.926,24.9411,92300.0
2014-01-21 13:45:00,33.02,33.03,33.02,33.03,23900.0,24.9411,24.9486,24.9411,24.9486,23900.0
2014-01-21 13:50:00,33.03,33.03,33.0,33.02,78800.0,24.9486,24.9486,24.926,24.9411,78800.0
2014-01-21 13:55:00,33.01,33.02,33.0,33.0,25700.0,24.9335,24.9411,24.926,24.926,25700.0
2014-01-21 14:00:00,33.01,33.02,33.01,33.01,31600.0,24.9335,24.9411,24.9335,24.9335,31600.0
2014-01-21 14:05:00,33.01,33.02,33.0,33.0,88500.0,24.9335,24.9411,24.926,24.926,88500.0
2014-01-21 14:10:00,33.0,33.05,33.0,33.04,56300.0,24.926,24.9637,24.926,24.9562,56300.0
2014-01-21 14:15:00,33.05,33.05,33.02,33.03,79200.0,24.9637,24.9637,24.9411,24.9486,79200.0
2014-01-21 14:20:00,33.02,33.03,33.01,33.01,27500.0,24.9411,24.9486,24.9335,24.9335,27500.0
2014-01-21 14:25:00,33.02,33.02,33.0,33.0,37500.0,24.9411,24.9411,24.926,24.926,37500.0
2014-01-21 14:30:00,33.0,33.0,32.98,32.98,55200.0,24.926,24.926,24.9109,24.9109,55200.0
2014-01-21 14:35:00,32.98,33.0,32.98,32.98,64500.0,24.9109,24.926,24.9109,24.9109,64500.0
2014-01-21 14:40:00,32.98,33.01,32.98,33.0,73300.0,24.9109,24.9335,24.9109,24.926,73300.0
2014-01-21 14:45:00,33.0,33.01,33.0,33.0,90500.0,24.926,24.9335,24.926,24.926,90500.0
2014-01-21 14:50:00,33.0,33.01,32.99,32.99,124200.0,24.926,24.9335,24.9184,24.9184,124200.0
2014-01-21 14:55:00,32.99,33.01,32.99,33.01,63500.0,24.9184,24.9335,24.9184,24.9335,63500.0
2014-01-21 15:00:00,33.01,33.03,33.0,33.02,210700.0,24.9335,24.9486,24.926,24.9411,210700.0
2014-01-21 15:05:00,33.03,33.06,33.02,33.03,74900.0,24.9486,24.9713,24.9411,24.9486,74900.0
2014-01-21 15:10:00,33.03,33.07,33.03,33.06,188900.0,24.9486,24.9789,24.9486,24.9713,188900.0
2014-01-21 15:15:00,33.06,33.12,33.05,33.11,120800.0,24.9713,25.0166,24.9637,25.0091,120800.0
2014-01-21 15:20:00,33.1,33.11,33.07,33.07,66800.0,25.0015,25.0091,24.9789,24.9789,66800.0
2014-01-21 15:25:00,33.07,33.08,33.04,33.04,58900.0,24.9789,24.9864,24.9562,24.9562,58900.0
2014-01-21 15:30:00,33.04,33.05,33.03,33.03,167200.0,24.9562,24.9637,24.9486,24.9486,167200.0
2014-01-21 15:35:00,33.03,33.04,33.02,33.04,145900.0,24.9486,24.9562,24.9411,24.9562,145900.0
2014-01-21 15:40:00,33.04,33.05,33.03,33.05,74500.0,24.9562,24.9637,24.9486,24.9637,74500.0
2014-01-21 15:45:00,33.04,33.08,33.03,33.06,153900.0,24.9562,24.9864,24.9486,24.9713,153900.0
2014-01-21 15:50:00,33.05,33.09,33.05,33.08,285000.0,24.9637,24.994,24.9637,24.9864,285000.0
2014-01-21 15:55:00,33.07,33.08,33.06,33.07,296500.0,24.9789,24.9864,24.9713,24.9789,296500.0
2014-01-22 09:30:00,33.07,33.15,33.03,33.07,105900.0,24.9789,25.0393,24.9486,24.9789,105900.0
2014-01-22 09:35:00,33.07,33.18,33.05,33.18,126800.0,24.9789,25.0619,24.9637,25.0619,126800.0
2014-01-22 09:40:00,33.17,33.26,33.14,33.25,109000.0,25.0544,25.1224,25.0317,25.1148,109000.0
2014-01-22 09:45:00,33.25,33.37,33.25,33.34,205600.0,25.1148,25.2055,25.1148,25.1828,205600.0
2014-01-22 09:50:00,33.33,33.35,33.25,33.34,136300.0,25.1752,25.1903,25.1148,25.1828,136300.0
2014-01-22 09:55:00,33.34,33.37,33.3,33.34,137400.0,25.1828,25.2055,25.1526,25.1828,137400.0
2014-01-22 10:00:00,33.34,33.38,33.27,33.29,126300.0,25.1828,25.213,25.1299,25.145,126300.0
2014-01-22 10:05:00,33.29,33.29,33.25,33.27,58800.0,25.145,25.145,25.1148,25.1299,58800.0
2014-01-22 10:10:00,33.28,33.34,33.24,33.25,90800.0,25.1375,25.1828,25.1073,25.1148,90800.0
2014-01-22 10:15:00,33.25,33.35,33.24,33.33,62400.0,25.1148,25.1903,25.1073,25.1752,62400.0
2014-01-22 10:20:00,33.33,33.38,33.3,33.35,80100.0,25.1752,25.213,25.1526,25.1903,80100.0
2014-01-22 10:25:00,33.34,33.38,33.32,33.38,73600.0,25.1828,25.213,25.1677,25.213,73600.0
2014-01-22 10:30:00,33.38,33.39,33.36,33.36,71500.0,25.213,25.2206,25.1979,25.1979,71500.0
2014-01-22 10:35:00,33.36,33.37,33.32,33.32,49100.0,25.1979,25.2055,25.1677,25.1677,49100.0
2014-01-22 10:40:00,33.31,33.33,33.29,33.29,68100.0,25.1601,25.1752,25.145,25.145,68100.0
2014-01-22 10:45:00,33.28,33.28,33.22,33.22,63500.0,25.1375,25.1375,25.0922,25.0922,63500.0
2014-01-22 10:50:00,33.22,33.23,33.17,33.19,57600.0,25.0922,25.0997,25.0544,25.0695,57600.0
2014-01-22 10:55:00,33.18,33.2,33.15,33.17,74700.0,25.0619,25.077,25.0393,25.0544,74700.0
2014-01-22 11:00:00,33.18,33.2,33.15,33.16,82500.0,25.0619,25.077,25.0393,25.0468,82500.0
2014-01-22 11:05:00,33.17,33.2,33.16,33.19,48100.0,25.0544,25.077,25.0468,25.0695,48100.0
2014-01-22 11:10:00,33.19,33.23,33.16,33.23,35900.0,25.0695,25.0997,25.0468,25.0997,35900.0
2014-01-22 11:15:00,33.23,33.23,33.19,33.19,39000.0,25.0997,25.0997,25.0695,25.0695,39000.0
2014-01-22 11:20:00,33.19,33.22,33.18,33.22,47100.0,25.0695,25.0922,25.0619,25.0922,47100.0
2014-01-22 11:25:00,33.22,33.25,33.22,33.25,33500.0,25.0922,25.1148,25.0922,25.1148,33500.0
2014-01-22 11:30:00,33.25,33.26,33.19,33.19,32800.0,25.1148,25.1224,25.0695,25.0695,32800.0
2014-01-22 11:35:00,33.19,33.22,33.16,33.21,39500.0,25.0695,25.0922,25.0468,25.0846,39500.0
2014-01-22 11:40:00,33.22,33.24,33.22,33.23,30800.0,25.0922,25.1073,25.0922,25.0997,30800.0
2014-01-22 11:45:00,33.22,33.23,33.2,33.23,39000.0,25.0922,25.0997,25.077,25.0997,39000.0
2014-01-22 11:50:00,33.22,33.26,33.22,33.24,48700.0,25.0922,25.1224,25.0922,25.1073,48700.0
2014-01-22 11:55:00,33.24,33.26,33.22,33.23,50600.0,25.1073,25.1224,25.0922,25.0997,50600.0
2014-01-22 12:00:00,33.24,33.27,33.22,33.26,44600.0,25.1073,25.1299,25.0922,25.1224,44600.0
2014-01-22 12:05:00,33.26,33.29,33.26,33.29,15500.0,25.1224,25.145,25.1224,25.145,15500.0
2014-01-22 12:10:00,33.29,33.33,33.28,33.33,21500.0,25.145,25.1752,25.1375,25.1752,21500.0
2014-01-22 12:15:00,33.34,33.35,33.3,33.31,56800.0,25.1828,25.1903,25.1526,25.1601,56800.0
2014-01-22 12:20:00,33.32,33.34,33.3,33.3,36100.0,25.1677,25.1828,25.1526,25.1526,36100.0
2014-01-22 12:25:00,33.31,33.35,33.3,33.32,45900.0,25.1601,25.1903,25.1526,25.1677,45900.0
2014-01-22 12:30:00,33.32,33.32,33.3,33.3,24400.0,25.1677,25.1677,25.1526,25.1526,24400.0
2014-01-22 12:35:00,33.3,33.31,33.3,33.3,23500.0,25.1526,25.1601,25.1526,25.1526,23500.0
2014-01-22 12:40:00,33.3,33.33,33.3,33.31,37100.0,25.1526,25.1752,25.1526,25.1601,37100.0
2014-01-22 12:45:00,33.32,33.34,33.31,33.33,101600.0,25.1677,25.1828,25.1601,25.1752,101600.0
2014-01-22 12:50:00,33.33,33.35,33.32,33.35,71100.0,25.1752,25.1903,25.1677,25.1903,71100.0
2014-01-22 12:55:00,33.35,33.37,33.34,33.36,22300.0,25.1903,25.2055,25.1828,25.1979,22300.0
2014-01-22 13:00:00,33.36,33.36,33.33,33.34,63900.0,25.1979,25.1979,25.1752,25.1828,63900.0
2014-01-22 13:05:00,33.34,33.38,33.33,33.37,88600.0,25.1828,25.213,25.1752,25.2055,88600.0
2014-01-22 13:10:00,33.37,33.39,33.36,33.38,32900.0,25.2055,25.2206,25.1979,25.213,32900.0
2014-01-22 13:15:00,33.39,33.39,33.35,33.36,46900.0,25.2206,25.2206,25.1903,25.1979,46900.0
2014-01-22 13:20:00,33.35,33.38,33.35,33.37,30200.0,25.1903,25.213,25.1903,25.2055,30200.0
2014-01-22 13:25:00,33.38,33.41,33.37,33.4,71100.0,25.213,25.2357,25.2055,25.2281,71100.0
2014-01-22 13:30:00,33.4,33.4,33.34,33.34,45800.0,25.2281,25.2281,25.1828,25.1828,45800.0
2014-01-22 13:35:00,33.35,33.35,33.32,33.32,41500.0,25.1903,25.1903,25.1677,25.1677,41500.0
2014-01-22 13:40:00,33.33,33.34,33.32,33.34,47900.0,25.1752,25.1828,25.1677,25.1828,47900.0
2014-01-22 13:45:00,33.34,33.36,33.32,33.32,62600.0,25.1828,25.1979,25.1677,25.1677,62600.0
2014-01-22 13:50:00,33.33,33.34,33.32,33.34,18700.0,25.1752,25.1828,25.1677,25.1828,18700.0
2014-01-22 13:55:00,33.33,33.36,33.33,33.35,48700.0,25.1752,25.1979,25.1752,25.1903,48700.0
2014-01-22 14:00:00,33.35,33.38,33.35,33.37,60100.0,25.1903,25.213,25.1903,25.2055,60100.0
2014-01-22 14:05:00,33.37,33.39,33.37,33.38,38000.0,25.2055,25.2206,25.2055,25.213,38000.0
2014-01-22 14:10:00,33.39,33.39,33.36,33.36,63600.0,25.2206,25.2206,25.1979,25.1979,63600.0
2014-01-22 14:15:00,33.37,33.39,33.36,33.38,64700.0,25.2055,25.2206,25.1979,25.213,64700.0
2014-01-22 14:20:00,33.38,33.41,33.38,33.4,40900.0,25.213,25.2357,25.213,25.2281,40900.0
2014-01-22 14:25:00,33.4,33.4,33.38,33.38,51800.0,25.2281,25.2281,25.213,25.213,51800.0
2014-01-22 14:30:00,33.38,33.39,33.36,33.37,52800.0,25.213,25.2206,25.1979,25.2055,52800.0
2014-01-22 14:35:00,33.37,33.4,33.36,33.4,40000.0,25.2055,25.2281,25.1979,25.2281,40000.0
2014-01-22 14:40:00,33.41,33.42,33.4,33.41,41300.0,25.2357,25.2432,25.2281,25.2357,41300.0
2014-01-22 14:45:00,33.4,33.4,33.34,33.34,60400.0,25.2281,25.2281,25.1828,25.1828,60400.0
2014-01-22 14:50:00,33.34,33.35,33.31,33.31,50800.0,25.1828,25.1903,25.1601,25.1601,50800.0
2014-01-22 14:55:00,33.31,33.37,33.31,33.37,54100.0,25.1601,25.2055,25.1601,25.2055,54100.0
2014-01-22 15:00:00,33.38,33.41,33.38,33.39,97600.0,25.213,25.2357,25.213,25.2206,97600.0
2014-01-22 15:05:00,33.39,33.4,33.37,33.37,46800.0,25.2206,25.2281,25.2055,25.2055,46800.0
2014-01-22 15:10:00,33.38,33.38,33.36,33.36,74500.0,25.213,25.213,25.1979,25.1979,74500.0
2014-01-22 15:15:00,33.37,33.37,33.36,33.37,64600.0,25.2055,25.2055,25.1979,25.2055,64600.0
2014-01-22 15:20:00,33.36,33.38,33.36,33.38,74700.0,25.1979,25.213,25.1979,25.213,74700.0
2014-01-22 15:25:00,33.38,33.38,33.34,33.34,88200.0,25.213,25.213,25.1828,25.1828,88200.0
2014-01-22 15:30:00,33.34,33.37,33.33,33.36,87600.0,25.1828,25.2055,25.1752,25.1979,87600.0
2014-01-22 15:35:00,33.37,33.4,33.36,33.4,105600.0,25.2055,25.2281,25.1979,25.2281,105600.0
2014-01-22 15:40:00,33.39,33.41,33.38,33.41,157500.0,25.2206,25.2357,25.213,25.2357,157500.0
2014-01-22 15:45:00,33.4,33.44,33.38,33.41,251000.0,25.2281,25.2583,25.213,25.2357,251000.0
2014-01-22 15:50:00,33.41,33.43,33.39,33.41,187600.0,25.2357,25.2508,25.2206,25.2357,187600.0
2014-01-22 15:55:00,33.41,33.44,33.4,33.42,365700.0,25.2357,25.2583,25.2281,25.2432,365700.0
2014-01-23 09:30:00,33.01,33.08,32.95,33.05,218700.0,24.9335,24.9864,24.8882,24.9637,218700.0
2014-01-23 09:35:00,33.04,33.1,33.0,33.0,138500.0,24.9562,25.0015,24.926,24.926,138500.0
2014-01-23 09:40:00,33.0,33.06,33.0,33.04,63000.0,24.926,24.9713,24.926,24.9562,63000.0
2014-01-23 09:45:00,33.04,33.08,33.0,33.02,57800.0,24.9562,24.9864,24.926,24.9411,57800.0
2014-01-23 09:50:00,33.02,33.21,33.01,33.2,142800.0,24.9411,25.0846,24.9335,25.077,142800.0
2014-01-23 09:55:00,33.2,33.21,33.09,33.12,292900.0,25.077,25.0846,24.994,25.0166,292900.0
2014-01-23 10:00:00,33.11,33.16,33.08,33.09,141400.0,25.0091,25.0468,24.9864,24.994,141400.0
2014-01-23 10:05:00,33.09,33.15,33.08,33.13,185600.0,24.994,25.0393,24.9864,25.0242,185600.0
2014-01-23 10:10:00,33.13,33.14,33.1,33.1,73800.0,25.0242,25.0317,25.0015,25.0015,73800.0
2014-01-23 10:15:00,33.1,33.13,33.1,33.11,120100.0,25.0015,25.0242,25.0015,25.0091,120100.0
2014-01-23 10:20:00,33.1,33.12,33.09,33.1,84400.0,25.0015,25.0166,24.994,25.0015,84400.0
2014-01-23 10:25:00,33.1,33.11,33.09,33.1,100000.0,25.0015,25.0091,24.994,25.0015,100000.0
2014-01-23 10:30:00,33.1,33.11,33.07,33.11,70500.0,25.0015,25.0091,24.9789,25.0091,70500.0
2014-01-23 10:35:00,33.12,33.14,33.09,33.09,60700.0,25.0166,25.0317,24.994,24.994,60700.0
2014-01-23 10:40:00,33.09,33.13,33.07,33.09,59100.0,24.994,25.0242,24.9789,24.994,59100.0
2014-01-23 10:45:00,33.09,33.1,33.04,33.06,79200.0,24.994,25.0015,24.9562,24.9713,79200.0
2014-01-23 10:50:00,33.05,33.05,32.99,33.0,55900.0,24.9637,24.9637,24.9184,24.926,55900.0
2014-01-23 10:55:00,33.01,33.05,33.0,33.0,46100.0,24.9335,24.9637,24.926,24.926,46100.0
2014-01-23 11:00:00,33.0,33.0,32.93,32.95,69700.0,24.926,24.926,24.8731,24.8882,69700.0
2014-01-23 11:05:00,32.95,32.98,32.93,32.98,43200.0,24.8882,24.9109,24.8731,24.9109,43200.0
2014-01-23 11:10:00,32.97,33.0,32.97,32.99,45400.0,24.9033,24.926,24.9033,24.9184,45400.0
2014-01-23 11:15:00,32.98,33.05,32.98,33.04,43000.0,24.9109,24.9637,24.9109,24.9562,43000.0
2014-01-23 11:20:00,33.04,33.04,33.01,33.02,45300.0,24.9562,24.9562,24.9335,24.9411,45300.0
2014-01-23 11:25:00,33.02,33.03,32.99,33.01,25800.0,24.9411,24.9486,24.9184,24.9335,25800.0
2014-01-23 11:30:00,33.01,33.03,33.01,33.01,67500.0,24.9335,24.9486,24.9335,24.9335,67500.0
2014-01-23 11:35:00,33.01,33.02,32.98,32.99,36300.0,24.9335,24.9411,24.9109,24.9184,36300.0
2014-01-23 11:40:00,33.0,33.02,33.0,33.01,14800.0,24.926,24.9411,24.926,24.9335,14800.0
2014-01-23 11:45:00,33.02,33.04,32.99,33.01,50700.0,24.9411,24.9562,24.9184,24.9335,50700.0
2014-01-23 11:50:00,33.02,33.04,33.01,33.02,27500.0,24.9411,24.9562,24.9335,24.9411,27500.0
2014-01-23 11:55:00,33.02,33.04,33.02,33.04,42200.0,24.9411,24.9562,24.9411,24.9562,42200.0
2014-01-23 12:00:00,33.04,33.04,33.0,33.0,40100.0,24.9562,24.9562,24.926,24.926,40100.0
2014-01-23 12:05:00,33.01,33.04,32.99,33.02,104600.0,24.9335,24.9562,24.9184,24.9411,104600.0
2014-01-23 12:10:00,33.02,33.03,33.0,33.02,35000.0,24.9411,24.9486,24.926,24.9411,35000.0
2014-01-23 12:15:00,33.02,33.04,33.01,33.03,32300.0,24.9411,24.9562,24.9335,24.9486,32300.0
2014-01-23 12:20:00,33.02,33.05,33.01,33.02,138100.0,24.9411,24.9637,24.9335,24.9411,138100.0
2014-01-23 12:25:00,33.01,33.03,33.01,33.01,71000.0,24.9335,24.9486,24.9335,24.9335,71000.0
2014-01-23 12:30:00,33.01,33.02,33.0,33.0,109200.0,24.9335,24.9411,24.926,24.926,109200.0
2014-01-23 12:35:00,33.0,33.03,32.96,33.03,67200.0,24.926,24.9486,24.8958,24.9486,67200.0
2014-01-23 12:40:00,33.03,33.06,33.03,33.05,44800.0,24.9486,24.9713,24.9486,24.9637,44800.0
2014-01-23 12:45:00,33.05,33.05,33.01,33.02,32900.0,24.9637,24.9637,24.9335,24.9411,32900.0
2014-01-23 12:50:00,33.02,33.03,33.02,33.02,28100.0,24.9411,24.9486,24.9411,24.9411,28100.0
2014-01-23 12:55:00,33.02,33.02,32.98,33.01,57200.0,24.9411,24.9411,24.9109,24.9335,57200.0
2014-01-23 13:00:00,33.0,33.01,32.98,33.01,119400.0,24.926,24.9335,24.9109,24.9335,119400.0
2014-01-23 13:05:00,33.0,33.02,33.0,33.01,50800.0,24.926,24.9411,24.926,24.9335,50800.0
2014-01-23 13:10:00,33.01,33.01,32.98,32.98,84400.0,24.9335,24.9335,24.9109,24.9109,84400.0
2014-01-23 13:15:00,32.98,33.0,32.97,32.99,34000.0,24.9109,24.926,24.9033,24.9184,34000.0
2014-01-23 13:20:00,32.99,33.0,32.98,32.98,39400.0,24.9184,24.926,24.9109,24.9109,39400.0
2014-01-23 13:25:00,32.99,33.0,32.95,32.96,50600.0,24.9184,24.926,24.8882,24.8958,50600.0
2014-01-23 13:30:00,32.96,32.96,32.92,32.95,42800.0,24.8958,24.8958,24.8656,24.8882,42800.0
2014-01-23 13:35:00,32.95,32.95,32.92,32.92,44200.0,24.8882,24.8882,24.8656,24.8656,44200.0
2014-01-23 13:40:00,32.93,32.95,32.89,32.89,39100.0,24.8731,24.8882,24.8429,24.8429,39100.0
2014-01-23 13:45:00,32.89,32.92,32.84,32.84,38500.0,24.8429,24.8656,24.8051,24.8051,38500.0
2014-01-23 13:50:00,32.84,32.91,32.84,32.91,33100.0,24.8051,24.858,24.8051,24.858,33100.0
2014-01-23 13:55:00,32.91,32.91,32.87,32.87,37500.0,24.858,24.858,24.8278,24.8278,37500.0
2014-01-23 14:00:00,32.87,32.9,32.87,32.89,14600.0,24.8278,24.8504,24.8278,24.8429,14600.0
2014-01-23 14:05:00,32.9,32.91,32.89,32.89,61300.0,24.8504,24.858,24.8429,24.8429,61300.0
2014-01-23 14:10:00,32.9,32.93,32.9,32.93,41300.0,24.8504,24.8731,24.8504,24.8731,41300.0
2014-01-23 14:15:00,32.93,32.95,32.91,32.94,38600.0,24.8731,24.8882,24.858,24.8807,38600.0
2014-01-23 14:20:00,32.94,32.95,32.91,32.93,49500.0,24.8807,24.8882,24.858,24.8731,49500.0
2014-01-23 14:25:00,32.93,32.94,32.89,32.92,47800.0,24.8731,24.8807,24.8429,24.8656,47800.0
2014-01-23 14:30:00,32.91,32.93,32.91,32.92,19000.0,24.858,24.8731,24.858,24.8656,19000.0
2014-01-23 14:35:00,32.92,32.95,32.92,32.95,45100.0,24.8656,24.8882,24.8656,24.8882,45100.0
2014-01-23 14:40:00,32.94,32.97,32.93,32.97,56200.0,24.8807,24.9033,24.8731,24.9033,56200.0
2014-01-23 14:45:00,32.98,33.0,32.97,33.0,51200.0,24.9109,24.926,24.9033,24.926,51200.0
2014-01-23 14:50:00,33.0,33.0,32.98,33.0,48200.0,24.926,24.926,24.9109,24.926,48200.0
2014-01-23 14:55:00,33.0,33.06,33.0,33.03,209600.0,24.926,24.9713,24.926,24.9486,209600.0
2014-01-23 15:00:00,33.04,33.04,33.0,33.03,58900.0,24.9562,24.9562,24.926,24.9486,58900.0
2014-01-23 15:05:00,33.03,33.05,33.0,33.02,338500.0,24.9486,24.9637,24.926,24.9411,338500.0
2014-01-23 15:10:00,33.02,33.03,32.99,33.0,146000.0,24.9411,24.9486,24.9184,24.926,146000.0
2014-01-23 15:15:00,33.0,33.05,33.0,33.05,86200.0,24.926,24.9637,24.926,24.9637,86200.0
2014-01-23 15:20:00,33.05,33.08,33.04,33.06,63500.0,24.9637,24.9864,24.9562,24.9713,63500.0
2014-01-23 15:25:00,33.07,33.07,33.02,33.02,72300.0,24.9789,24.9789,24.9411,24.9411,72300.0
2014-01-23 15:30:00,33.02,33.05,33.01,33.05,91100.0,24.9411,24.9637,24.9335,24.9637,91100.0
2014-01-23 15:35:00,33.05,33.13,33.04,33.1,204000.0,24.9637,25.0242,24.9562,25.0015,204000.0
2014-01-23 15:40:00,33.1,33.11,33.06,33.09,162300.0,25.0015,25.0091,24.9713,24.994,162300.0
2014-01-23 15:45:00,33.09,33.12,33.06,33.06,243400.0,24.994,25.0166,24.9713,24.9713,243400.0
2014-01-23 15:50:00,33.05,33.08,33.04,33.06,179700.0,24.9637,24.9864,24.9562,24.9713,179700.0
2014-01-23 15:55:00,33.06,33.13,33.04,33.12,570100.0,24.9713,25.0242,24.9562,25.0166,570100.0
2014-01-24 09:30:00,32.71,32.87,32.69,32.86,171700.0,24.7069,24.8278,24.6918,24.8202,171700.0
2014-01-24 09:35:00,32.87,33.0,32.85,32.92,196200.0,24.8278,24.926,24.8127,24.8656,196200.0
2014-01-24 09:40:00,32.92,32.98,32.81,32.85,170900.0,24.8656,24.9109,24.7825,24.8127,170900.0
2014-01-24 09:45:00,32.86,32.87,32.8,32.87,78000.0,24.8202,24.8278,24.7749,24.8278,78000.0
2014-01-24 09:50:00,32.88,32.89,32.77,32.8,91300.0,24.8353,24.8429,24.7523,24.7749,91300.0
2014-01-24 09:55:00,32.8,32.85,32.74,32.77,106300.0,24.7749,24.8127,24.7296,24.7523,106300.0
2014-01-24 10:00:00,32.76,32.78,32.7,32.73,106900.0,24.7447,24.7598,24.6994,24.722,106900.0
2014-01-24 10:05:00,32.73,32.75,32.71,32.72,76800.0,24.722,24.7371,24.7069,24.7145,76800.0
2014-01-24 10:10:00,32.71,32.74,32.67,32.73,104200.0,24.7069,24.7296,24.6767,24.722,104200.0
2014-01-24 10:15:00,32.73,32.74,32.6,32.64,122800.0,24.722,24.7296,24.6238,24.6541,122800.0
2014-01-24 10:20:00,32.64,32.67,32.59,32.64,115800.0,24.6541,24.6767,24.6163,24.6541,115800.0
2014-01-24 10:25:00,32.64,32.68,32.64,32.67,114400.0,24.6541,24.6843,24.6541,24.6767,114400.0
2014-01-24 10:30:00,32.67,32.67,32.59,32.63,126000.0,24.6767,24.6767,24.6163,24.6465,126000.0
2014-01-24 10:35:00,32.63,32.69,32.63,32.66,72500.0,24.6465,24.6918,24.6465,24.6692,72500.0
2014-01-24 10:40:00,32.66,32.66,32.54,32.57,74600.0,24.6692,24.6692,24.5785,24.6012,74600.0
2014-01-24 10:45:00,32.57,32.58,32.51,32.56,87100.0,24.6012,24.6087,24.5559,24.5936,87100.0
2014-01-24 10:50:00,32.56,32.65,32.55,32.58,49800.0,24.5936,24.6616,24.5861,24.6087,49800.0
2014-01-24 10:55:00,32.58,32.6,32.54,32.6,53600.0,24.6087,24.6238,24.5785,24.6238,53600.0
2014-01-24 11:00:00,32.6,32.67,32.6,32.65,54400.0,24.6238,24.6767,24.6238,24.6616,54400.0
2014-01-24 11:05:00,32.65,32.65,32.53,32.53,59500.0,24.6616,24.6616,24.571,24.571,59500.0
2014-01-24 11:10:00,32.53,32.58,32.52,32.55,84300.0,24.571,24.6087,24.5634,24.5861,84300.0
2014-01-24 11:15:00,32.56,32.57,32.54,32.54,30100.0,24.5936,24.6012,24.5785,24.5785,30100.0
2014-01-24 11:20:00,32.54,32.54,32.51,32.52,57000.0,24.5785,24.5785,24.5559,24.5634,57000.0
2014-01-24 11:25:00,32.53,32.53,32.48,32.5,73000.0,24.571,24.571,24.5332,24.5483,73000.0
2014-01-24 11:30:00,32.5,32.55,32.48,32.54,59300.0,24.5483,24.5861,24.5332,24.5785,59300.0
2014-01-24 11:35:00,32.53,32.56,32.52,32.56,40800.0,24.571,24.5936,24.5634,24.5936,40800.0
2014-01-24 11:40:00,32.56,32.61,32.56,32.59,52300.0,24.5936,24.6314,24.5936,24.6163,52300.0
2014-01-24 11:45:00,32.58,32.61,32.57,32.6,33800.0,24.6087,24.6314,24.6012,24.6238,33800.0
2014-01-24 11:50:00,32.6,32.61,32.58,32.59,32600.0,24.6238,24.6314,24.6087,24.6163,32600.0
2014-01-24 11:55:00,32.59,32.63,32.59,32.61,35400.0,24.6163,24.6465,24.6163,24.6314,35400.0
2014-01-24 12:00:00,32.62,32.62,32.54,32.55,45100.0,24.639,24.639,24.5785,24.5861,45100.0
2014-01-24 12:05:00,32.55,32.6,32.54,32.57,41000.0,24.5861,24.6238,24.5785,24.6012,41000.0
2014-01-24 12:10:00,32.57,32.58,32.55,32.57,34500.0,24.6012,24.6087,24.5861,24.6012,34500.0
2014-01-24 12:15:00,32.57,32.59,32.54,32.54,72000.0,24.6012,24.6163,24.5785,24.5785,72000.0
2014-01-24 12:20:00,32.54,32.55,32.47,32.47,61100.0,24.5785,24.5861,24.5257,24.5257,61100.0
2014-01-24 12:25:00,32.48,32.51,32.47,32.48,57500.0,24.5332,24.5559,24.5257,24.5332,57500.0
2014-01-24 12:30:00,32.48,32.5,32.44,32.45,24000.0,24.5332,24.5483,24.503,24.5105,24000.0
2014-01-24 12:35:00,32.44,32.47,32.41,32.45,31000.0,24.503,24.5257,24.4803,24.5105,31000.0
2014-01-24 12:40:00,32.45,32.47,32.42,32.43,36100.0,24.5105,24.5257,24.4879,24.4954,36100.0
2014-01-24 12:45:00,32.43,32.44,32.42,32.44,29400.0,24.4954,24.503,24.4879,24.503,29400.0
2014-01-24 12:50:00,32.43,32.47,32.42,32.44,33100.0,24.4954,24.5257,24.4879,24.503,33100.0
2014-01-24 12:55:00,32.45,32.47,32.42,32.47,24400.0,24.5105,24.5257,24.4879,24.5257,24400.0
2014-01-24 13:00:00,32.46,32.47,32.43,32.44,46500.0,24.5181,24.5257,24.4954,24.503,46500.0
2014-01-24 13:05:00,32.43,32.48,32.43,32.48,36900.0,24.4954,24.5332,24.4954,24.5332,36900.0
2014-01-24 13:10:00,32.47,32.51,32.47,32.51,35300.0,24.5257,24.5559,24.5257,24.5559,35300.0
2014-01-24 13:15:00,32.51,32.52,32.5,32.5,29400.0,24.5559,24.5634,24.5483,24.5483,29400.0
2014-01-24 13:20:00,32.5,32.5,32.45,32.47,29300.0,24.5483,24.5483,24.5105,24.5257,29300.0
2014-01-24 13:25:00,32.47,32.5,32.45,32.46,37000.0,24.5257,24.5483,24.5105,24.5181,37000.0
2014-01-24 13:30:00,32.45,32.48,32.45,32.47,23900.0,24.5105,24.5332,24.5105,24.5257,23900.0
2014-01-24 13:35:00,32.47,32.48,32.45,32.48,46300.0,24.5257,24.5332,24.5105,24.5332,46300.0
2014-01-24 13:40:00,32.48,32.51,32.47,32.47,46700.0,24.5332,24.5559,24.5257,24.5257,46700.0
2014-01-24 13:45:00,32.47,32.5,32.46,32.5,39800.0,24.5257,24.5483,24.5181,24.5483,39800.0
2014-01-24 13:50:00,32.51,32.53,32.49,32.51,82500.0,24.5559,24.571,24.5408,24.5559,82500.0
2014-01-24 13:55:00,32.51,32.51,32.45,32.48,46700.0,24.5559,24.5559,24.5105,24.5332,46700.0
2014-01-24 14:00:00,32.49,32.49,32.39,32.42,70300.0,24.5408,24.5408,24.4652,24.4879,70300.0
2014-01-24 14:05:00,32.43,32.46,32.4,32.41,36200.0,24.4954,24.5181,24.4728,24.4803,36200.0
2014-01-24 14:10:00,32.42,32.43,32.36,32.36,43600.0,24.4879,24.4954,24.4426,24.4426,43600.0
2014-01-24 14:15:00,32.36,32.4,32.36,32.38,24100.0,24.4426,24.4728,24.4426,24.4577,24100.0
2014-01-24 14:20:00,32.39,32.39,32.34,32.36,52100.0,24.4652,24.4652,24.4275,24.4426,52100.0
2014-01-24 14:25:00,32.37,32.39,32.35,32.35,58100.0,24.4501,24.4652,24.435,24.435,58100.0
2014-01-24 14:30:00,32.36,32.4,32.36,32.38,36100.0,24.4426,24.4728,24.4426,24.4577,36100.0
2014-01-24 14:35:00,32.39,32.41,32.37,32.41,38300.0,24.4652,24.4803,24.4501,24.4803,38300.0
2014-01-24 14:40:00,32.41,32.41,32.37,32.39,36700.0,24.4803,24.4803,24.4501,24.4652,36700.0
2014-01-24 14:45:00,32.39,32.4,32.38,32.38,41300.0,24.4652,24.4728,24.4577,24.4577,41300.0
2014-01-24 14:50:00,32.39,32.41,32.37,32.38,36300.0,24.4652,24.4803,24.4501,24.4577,36300.0
2014-01-24 14:55:00,32.38,32.42,32.37,32.4,68100.0,24.4577,24.4879,24.4501,24.4728,68100.0
2014-01-24 15:00:00,32.4,32.4,32.36,32.38,63300.0,24.4728,24.4728,24.4426,24.4577,63300.0
2014-01-24 15:05:00,32.38,32.4,32.37,32.39,61100.0,24.4577,24.4728,24.4501,24.4652,61100.0
2014-01-24 15:10:00,32.39,32.39,32.3,32.34,118500.0,24.4652,24.4652,24.3972,24.4275,118500.0
2014-01-24 15:15:00,32.34,32.37,32.33,32.37,116200.0,24.4275,24.4501,24.4199,24.4501,116200.0
2014-01-24 15:20:00,32.37,32.38,32.35,32.38,105900.0,24.4501,24.4577,24.435,24.4577,105900.0
2014-01-24 15:25:00,32.37,32.38,32.36,32.38,92600.0,24.4501,24.4577,24.4426,24.4577,92600.0
2014-01-24 15:30:00,32.39,32.44,32.37,32.42,126900.0,24.4652,24.503,24.4501,24.4879,126900.0
2014-01-24 15:35:00,32.42,32.44,32.41,32.41,155600.0,24.4879,24.503,24.4803,24.4803,155600.0
2014-01-24 15:40:00,32.41,32.44,32.41,32.41,127600.0,24.4803,24.503,24.4803,24.4803,127600.0
2014-01-24 15:45:00,32.41,32.42,32.37,32.41,350500.0,24.4803,24.4879,24.4501,24.4803,350500.0
2014-01-24 15:50:00,32.4,32.44,32.36,32.41,274900.0,24.4728,24.503,24.4426,24.4803,274900.0
2014-01-24 15:55:00,32.41,32.42,32.33,32.33,523700.0,24.4803,24.4879,24.4199,24.4199,523700.0
2014-01-27 09:30:00,32.34,32.47,32.29,32.41,131300.0,24.4275,24.5257,24.3897,24.4803,131300.0
2014-01-27 09:35:00,32.41,32.55,32.41,32.52,103500.0,24.4803,24.5861,24.4803,24.5634,103500.0
2014-01-27 09:40:00,32.52,32.55,32.45,32.47,81600.0,24.5634,24.5861,24.5105,24.5257,81600.0
2014-01-27 09:45:00,32.46,32.53,32.46,32.47,68200.0,24.5181,24.571,24.5181,24.5257,68200.0
2014-01-27 09:50:00,32.46,32.47,32.43,32.46,73700.0,24.5181,24.5257,24.4954,24.5181,73700.0
2014-01-27 09:55:00,32.46,32.5,32.46,32.47,40600.0,24.5181,24.5483,24.5181,24.5257,40600.0
2014-01-27 10:00:00,32.47,32.49,32.41,32.44,80400.0,24.5257,24.5408,24.4803,24.503,80400.0
2014-01-27 10:05:00,32.45,32.5,32.45,32.5,146400.0,24.5105,24.5483,24.5105,24.5483,146400.0
2014-01-27 10:10:00,32.5,32.53,32.47,32.48,111400.0,24.5483,24.571,24.5257,24.5332,111400.0
2014-01-27 10:15:00,32.48,32.5,32.43,32.43,101500.0,24.5332,24.5483,24.4954,24.4954,101500.0
2014-01-27 10:20:00,32.43,32.43,32.37,32.39,48200.0,24.4954,24.4954,24.4501,24.4652,48200.0
2014-01-27 10:25:00,32.38,32.42,32.3,32.31,68100.0,24.4577,24.4879,24.3972,24.4048,68100.0
2014-01-27 10:30:00,32.31,32.38,32.3,32.35,59600.0,24.4048,24.4577,24.3972,24.435,59600.0
2014-01-27 10:35:00,32.36,32.37,32.25,32.27,110100.0,24.4426,24.4501,24.3595,24.3746,110100.0
2014-01-27 10:40:00,32.28,32.35,32.26,32.33,48700.0,24.3821,24.435,24.367,24.4199,48700.0
2014-01-27 10:45:00,32.33,32.36,32.33,32.34,38900.0,24.4199,24.4426,24.4199,24.4275,38900.0
2014-01-27 10:50:00,32.34,32.38,32.31,32.34,44200.0,24.4275,24.4577,24.4048,24.4275,44200.0
2014-01-27 10:55:00,32.35,32.39,32.31,32.31,59500.0,24.435,24.4652,24.4048,24.4048,59500.0
2014-01-27 11:00:00,32.31,32.35,32.3,32.32,45500.0,24.4048,24.435,24.3972,24.4124,45500.0
2014-01-27 11:05:00,32.33,32.34,32.3,32.33,49300.0,24.4199,24.4275,24.3972,24.4199,49300.0
2014-01-27 11:10:00,32.32,32.32,32.26,32.3,55200.0,24.4124,24.4124,24.367,24.3972,55200.0
2014-01-27 11:15:00,32.3,32.35,32.27,32.32,68300.0,24.3972,24.435,24.3746,24.4124,68300.0
2014-01-27 11:20:00,32.31,32.34,32.29,32.32,48900.0,24.4048,24.4275,24.3897,24.4124,48900.0
2014-01-27 11:25:00,32.32,32.35,32.3,32.31,67300.0,24.4124,24.435,24.3972,24.4048,67300.0
2014-01-27 11:30:00,32.31,32.32,32.27,32.29,57700.0,24.4048,24.4124,24.3746,24.3897,57700.0
2014-01-27 11:35:00,32.29,32.3,32.19,32.19,221800.0,24.3897,24.3972,24.3142,24.3142,221800.0
2014-01-27 11:40:00,32.2,32.22,32.19,32.2,98600.0,24.3217,24.3368,24.3142,24.3217,98600.0
2014-01-27 11:45:00,32.2,32.22,32.14,32.16,96800.0,24.3217,24.3368,24.2764,24.2915,96800.0
2014-01-27 11:50:00,32.16,32.18,32.08,32.1,64200.0,24.2915,24.3066,24.2311,24.2462,64200.0
2014-01-27 11:55:00,32.1,32.11,32.05,32.08,67300.0,24.2462,24.2537,24.2084,24.2311,67300.0
2014-01-27 12:00:00,32.07,32.08,32.03,32.08,55100.0,24.2235,24.2311,24.1933,24.2311,55100.0
2014-01-27 12:05:00,32.07,32.07,32.0,32.03,89000.0,24.2235,24.2235,24.1706,24.1933,89000.0
2014-01-27 12:10:00,32.03,32.04,32.0,32.02,51600.0,24.1933,24.2009,24.1706,24.1858,51600.0
2014-01-27 12:15:00,32.02,32.02,31.98,31.98,102200.0,24.1858,24.1858,24.1555,24.1555,102200.0
2014-01-27 12:20:00,31.98,32.0,31.9,32.0,122200.0,24.1555,24.1706,24.0951,24.1706,122200.0
2014-01-27 12:25:00,32.0,32.06,32.0,32.03,42900.0,24.1706,24.216,24.1706,24.1933,42900.0
2014-01-27 12:30:00,32.03,32.05,32.02,32.03,30100.0,24.1933,24.2084,24.1858,24.1933,30100.0
2014-01-27 12:35:00,32.03,32.08,32.01,32.06,40900.0,24.1933,24.2311,24.1782,24.216,40900.0
2014-01-27 12:40:00,32.06,32.1,32.05,32.09,37000.0,24.216,24.2462,24.2084,24.2386,37000.0
2014-01-27 12:45:00,32.09,32.15,32.07,32.14,47400.0,24.2386,24.2839,24.2235,24.2764,47400.0
2014-01-27 12:50:00,32.14,32.14,32.11,32.11,25100.0,24.2764,24.2764,24.2537,24.2537,25100.0
2014-01-27 12:55:00,32.11,32.12,32.1,32.11,50000.0,24.2537,24.2613,24.2462,24.2537,50000.0
2014-01-27 13:00:00,32.11,32.11,32.08,32.11,38200.0,24.2537,24.2537,24.2311,24.2537,38200.0
2014-01-27 13:05:00,32.11,32.17,32.11,32.16,48900.0,24.2537,24.2991,24.2537,24.2915,48900.0
2014-01-27 13:10:00,32.17,32.22,32.16,32.2,59700.0,24.2991,24.3368,24.2915,24.3217,59700.0
2014-01-27 13:15:00,32.21,32.24,32.2,32.2,41000.0,24.3293,24.3519,24.3217,24.3217,41000.0
2014-01-27 13:20:00,32.21,32.22,32.17,32.17,53700.0,24.3293,24.3368,24.2991,24.2991,53700.0
2014-01-27 13:25:00,32.17,32.22,32.15,32.21,37600.0,24.2991,24.3368,24.2839,24.3293,37600.0
2014-01-27 13:30:00,32.21,32.22,32.16,32.17,36000.0,24.3293,24.3368,24.2915,24.2991,36000.0
2014-01-27 13:35:00,32.17,32.2,32.16,32.19,43700.0,24.2991,24.3217,24.2915,24.3142,43700.0
2014-01-27 13:40:00,32.19,32.27,32.17,32.27,50000.0,24.3142,24.3746,24.2991,24.3746,50000.0
2014-01-27 13:45:00,32.27,32.31,32.25,32.29,49000.0,24.3746,24.4048,24.3595,24.3897,49000.0
2014-01-27 13:50:00,32.28,32.28,32.24,32.26,35800.0,24.3821,24.3821,24.3519,24.367,35800.0
2014-01-27 13:55:00,32.27,32.27,32.22,32.22,49800.0,24.3746,24.3746,24.3368,24.3368,49800.0
2014-01-27 14:00:00,32.22,32.27,32.21,32.24,62500.0,24.3368,24.3746,24.3293,24.3519,62500.0
2014-01-27 14:05:00,32.24,32.24,32.2,32.2,41600.0,24.3519,24.3519,24.3217,24.3217,41600.0
2014-01-27 14:10:00,32.2,32.27,32.2,32.25,29700.0,24.3217,24.3746,24.3217,24.3595,29700.0
2014-01-27 14:15:00,32.26,32.27,32.21,32.21,53200.0,24.367,24.3746,24.3293,24.3293,53200.0
2014-01-27 14:20:00,32.22,32.22,32.19,32.2,40700.0,24.3368,24.3368,24.3142,24.3217,40700.0
2014-01-27 14:25:00,32.2,32.23,32.18,32.23,37400.0,24.3217,24.3444,24.3066,24.3444,37400.0
2014-01-27 14:30:00,32.23,32.26,32.22,32.26,36600.0,24.3444,24.367,24.3368,24.367,36600.0
2014-01-27 14:35:00,32.26,32.3,32.26,32.3,83400.0,24.367,24.3972,24.367,24.3972,83400.0
2014-01-27 14:40:00,32.3,32.31,32.27,32.27,57500.0,24.3972,24.4048,24.3746,24.3746,57500.0
2014-01-27 14:45:00,32.27,32.28,32.25,32.27,47700.0,24.3746,24.3821,24.3595,24.3746,47700.0
2014-01-27 14:50:00,32.27,32.27,32.23,32.24,49200.0,24.3746,24.3746,24.3444,24.3519,49200.0
2014-01-27 14:55:00,32.25,32.27,32.24,32.25,74000.0,24.3595,24.3746,24.3519,24.3595,74000.0
2014-01-27 15:00:00,32.25,32.25,32.21,32.23,54000.0,24.3595,24.3595,24.3293,24.3444,54000.0
2014-01-27 15:05:00,32.23,32.26,32.22,32.23,101100.0,24.3444,24.367,24.3368,24.3444,101100.0
2014-01-27 15:10:00,32.24,32.29,32.23,32.28,37600.0,24.3519,24.3897,24.3444,24.3821,37600.0
2014-01-27 15:15:00,32.28,32.3,32.28,32.29,48100.0,24.3821,24.3972,24.3821,24.3897,48100.0
2014-01-27 15:20:00,32.29,32.29,32.22,32.24,65800.0,24.3897,24.3897,24.3368,24.3519,65800.0
2014-01-27 15:25:00,32.23,32.25,32.2,32.22,54800.0,24.3444,24.3595,24.3217,24.3368,54800.0
2014-01-27 15:30:00,32.23,32.26,32.19,32.19,118100.0,24.3444,24.367,24.3142,24.3142,118100.0
2014-01-27 15:35:00,32.19,32.25,32.17,32.22,103200.0,24.3142,24.3595,24.2991,24.3368,103200.0
2014-01-27 15:40:00,32.23,32.24,32.15,32.18,91000.0,24.3444,24.3519,24.2839,24.3066,91000.0
2014-01-27 15:45:00,32.17,32.19,32.14,32.17,201600.0,24.2991,24.3142,24.2764,24.2991,201600.0
2014-01-27 15:50:00,32.17,32.2,32.07,32.08,135700.0,24.2991,24.3217,24.2235,24.2311,135700.0
2014-01-27 15:55:00,32.08,32.12,32.04,32.04,424400.0,24.2311,24.2613,24.2009,24.2009,424400.0
2014-01-28 09:30:00,32.18,32.24,32.01,32.19,159500.0,24.3066,24.3519,24.1782,24.3142,159500.0
2014-01-28 09:35:00,32.19,32.21,32.09,32.2,131100.0,24.3142,24.3293,24.2386,24.3217,131100.0
2014-01-28 09:40:00,32.2,32.2,32.09,32.19,76100.0,24.3217,24.3217,24.2386,24.3142,76100.0
2014-01-28 09:45:00,32.18,32.2,32.12,32.18,93000.0,24.3066,24.3217,24.2613,24.3066,93000.0
2014-01-28 09:50:00,32.19,32.2,32.13,32.19,82700.0,24.3142,24.3217,24.2688,24.3142,82700.0
2014-01-28 09:55:00,32.19,32.21,32.07,32.08,135900.0,24.3142,24.3293,24.2235,24.2311,135900.0
2014-01-28 10:00:00,32.09,32.18,32.08,32.14,108200.0,24.2386,24.3066,24.2311,24.2764,108200.0
2014-01-28 10:05:00,32.13,32.16,32.11,32.14,112200.0,24.2688,24.2915,24.2537,24.2764,112200.0
2014-01-28 10:10:00,32.15,32.16,32.09,32.09,89900.0,24.2839,24.2915,24.2386,24.2386,89900.0
2014-01-28 10:15:00,32.09,32.12,32.06,32.11,88500.0,24.2386,24.2613,24.216,24.2537,88500.0
2014-01-28 10:20:00,32.1,32.15,32.09,32.13,74100.0,24.2462,24.2839,24.2386,24.2688,74100.0
2014-01-28 10:25:00,32.13,32.16,32.09,32.15,104500.0,24.2688,24.2915,24.2386,24.2839,104500.0
2014-01-28 10:30:00,32.16,32.2,32.15,32.19,87200.0,24.2915,24.3217,24.2839,24.3142,87200.0
2014-01-28 10:35:00,32.2,32.21,32.17,32.19,96700.0,24.3217,24.3293,24.2991,24.3142,96700.0
2014-01-28 10:40:00,32.19,32.2,32.15,32.17,62100.0,24.3142,24.3217,24.2839,24.2991,62100.0
2014-01-28 10:45:00,32.18,32.2,32.15,32.15,46700.0,24.3066,24.3217,24.2839,24.2839,46700.0
2014-01-28 10:50:00,32.15,32.15,32.11,32.15,52600.0,24.2839,24.2839,24.2537,24.2839,52600.0
2014-01-28 10:55:00,32.16,32.2,32.16,32.16,61900.0,24.2915,24.3217,24.2915,24.2915,61900.0
2014-01-28 11:00:00,32.16,32.2,32.16,32.18,87200.0,24.2915,24.3217,24.2915,24.3066,87200.0
2014-01-28 11:05:00,32.18,32.2,32.16,32.17,38600.0,24.3066,24.3217,24.2915,24.2991,38600.0
2014-01-28 11:10:00,32.17,32.2,32.15,32.16,92500.0,24.2991,24.3217,24.2839,24.2915,92500.0
2014-01-28 11:15:00,32.16,32.16,32.12,32.14,45100.0,24.2915,24.2915,24.2613,24.2764,45100.0
2014-01-28 11:20:00,32.14,32.17,32.13,32.13,51300.0,24.2764,24.2991,24.2688,24.2688,51300.0
2014-01-28 11:25:00,32.14,32.18,32.12,32.16,41800.0,24.2764,24.3066,24.2613,24.2915,41800.0
2014-01-28 11:30:00,32.16,32.2,32.16,32.19,49400.0,24.2915,24.3217,24.2915,24.3142,49400.0
2014-01-28 11:35:00,32.19,32.2,32.12,32.16,81500.0,24.3142,24.3217,24.2613,24.2915,81500.0
2014-01-28 11:40:00,32.16,32.2,32.13,32.16,55200.0,24.2915,24.3217,24.2688,24.2915,55200.0
2014-01-28 11:45:00,32.17,32.17,32.1,32.12,45500.0,24.2991,24.2991,24.2462,24.2613,45500.0
2014-01-28 11:50:00,32.13,32.16,32.13,32.15,41800.0,24.2688,24.2915,24.2688,24.2839,41800.0
2014-01-28 11:55:00,32.15,32.16,32.14,32.15,22200.0,24.2839,24.2915,24.2764,24.2839,22200.0
2014-01-28 12:00:00,32.16,32.17,32.13,32.15,29700.0,24.2915,24.2991,24.2688,24.2839,29700.0
2014-01-28 12:05:00,32.16,32.2,32.16,32.19,44800.0,24.2915,24.3217,24.2915,24.3142,44800.0
2014-01-28 12:10:00,32.18,32.2,32.16,32.2,71200.0,24.3066,24.3217,24.2915,24.3217,71200.0
2014-01-28 12:15:00,32.2,32.2,32.19,32.2,58100.0,24.3217,24.3217,24.3142,24.3217,58100.0
2014-01-28 12:20:00,32.2,32.2,32.18,32.2,65300.0,24.3217,24.3217,24.3066,24.3217,65300.0
2014-01-28 12:25:00,32.2,32.2,32.18,32.18,30900.0,24.3217,24.3217,24.3066,24.3066,30900.0
2014-01-28 12:30:00,32.19,32.22,32.18,32.21,109900.0,24.3142,24.3368,24.3066,24.3293,109900.0
2014-01-28 12:35:00,32.2,32.2,32.16,32.16,79100.0,24.3217,24.3217,24.2915,24.2915,79100.0
2014-01-28 12:40:00,32.17,32.18,32.14,32.14,35200.0,24.2991,24.3066,24.2764,24.2764,35200.0
2014-01-28 12:45:00,32.15,32.16,32.15,32.15,24200.0,24.2839,24.2915,24.2839,24.2839,24200.0
2014-01-28 12:50:00,32.15,32.16,32.12,32.13,26100.0,24.2839,24.2915,24.2613,24.2688,26100.0
2014-01-28 12:55:00,32.12,32.16,32.12,32.15,38100.0,24.2613,24.2915,24.2613,24.2839,38100.0
2014-01-28 13:00:00,32.16,32.16,32.13,32.15,36700.0,24.2915,24.2915,24.2688,24.2839,36700.0
2014-01-28 13:05:00,32.15,32.16,32.12,32.12,23500.0,24.2839,24.2915,24.2613,24.2613,23500.0
2014-01-28 13:10:00,32.12,32.13,32.12,32.12,25000.0,24.2613,24.2688,24.2613,24.2613,25000.0
2014-01-28 13:15:00,32.13,32.16,32.13,32.15,75900.0,24.2688,24.2915,24.2688,24.2839,75900.0
2014-01-28 13:20:00,32.16,32.17,32.14,32.14,28800.0,24.2915,24.2991,24.2764,24.2764,28800.0
2014-01-28 13:25:00,32.14,32.18,32.14,32.15,35600.0,24.2764,24.3066,24.2764,24.2839,35600.0
2014-01-28 13:30:00,32.16,32.18,32.14,32.14,56700.0,24.2915,24.3066,24.2764,24.2764,56700.0
2014-01-28 13:35:00,32.14,32.14,32.11,32.12,26100.0,24.2764,24.2764,24.2537,24.2613,26100.0
2014-01-28 13:40:00,32.12,32.16,32.12,32.14,45500.0,24.2613,24.2915,24.2613,24.2764,45500.0
2014-01-28 13:45:00,32.15,32.16,32.13,32.13,28000.0,24.2839,24.2915,24.2688,24.2688,28000.0
2014-01-28 13:50:00,32.13,32.15,32.13,32.13,54700.0,24.2688,24.2839,24.2688,24.2688,54700.0
2014-01-28 13:55:00,32.13,32.16,32.13,32.16,51100.0,24.2688,24.2915,24.2688,24.2915,51100.0
2014-01-28 14:00:00,32.16,32.19,32.14,32.17,67100.0,24.2915,24.3142,24.2764,24.2991,67100.0
2014-01-28 14:05:00,32.18,32.2,32.17,32.18,55300.0,24.3066,24.3217,24.2991,24.3066,55300.0
2014-01-28 14:10:00,32.18,32.2,32.18,32.18,40500.0,24.3066,24.3217,24.3066,24.3066,40500.0
2014-01-28 14:15:00,32.18,32.18,32.16,32.18,49600.0,24.3066,24.3066,24.2915,24.3066,49600.0
2014-01-28 14:20:00,32.17,32.2,32.17,32.2,48400.0,24.2991,24.3217,24.2991,24.3217,48400.0
2014-01-28 14:25:00,32.2,32.21,32.17,32.17,84100.0,24.3217,24.3293,24.2991,24.2991,84100.0
2014-01-28 14:30:00,32.18,32.21,32.18,32.2,61000.0,24.3066,24.3293,24.3066,24.3217,61000.0
2014-01-28 14:35:00,32.19,32.25,32.19,32.24,102300.0,24.3142,24.3595,24.3142,24.3519,102300.0
2014-01-28 14:40:00,32.25,32.25,32.21,32.23,64300.0,24.3595,24.3595,24.3293,24.3444,64300.0
2014-01-28 14:45:00,32.23,32.25,32.23,32.25,69700.0,24.3444,24.3595,24.3444,24.3595,69700.0
2014-01-28 14:50:00,32.25,32.28,32.25,32.26,70700.0,24.3595,24.3821,24.3595,24.367,70700.0
2014-01-28 14:55:00,32.26,32.26,32.25,32.26,34900.0,24.367,24.367,24.3595,24.367,34900.0
2014-01-28 15:00:00,32.26,32.27,32.22,32.22,79800.0,24.367,24.3746,24.3368,24.3368,79800.0
2014-01-28 15:05:00,32.22,32.26,32.22,32.25,44400.0,24.3368,24.367,24.3368,24.3595,44400.0
2014-01-28 15:10:00,32.25,32.3,32.25,32.27,41700.0,24.3595,24.3972,24.3595,24.3746,41700.0
2014-01-28 15:15:00,32.27,32.31,32.26,32.3,79500.0,24.3746,24.4048,24.367,24.3972,79500.0
2014-01-28 15:20:00,32.3,32.3,32.29,32.3,44400.0,24.3972,24.3972,24.3897,24.3972,44400.0
2014-01-28 15:25:00,32.29,32.3,32.26,32.26,54600.0,24.3897,24.3972,24.367,24.367,54600.0
2014-01-28 15:30:00,32.26,32.3,32.24,32.3,133400.0,24.367,24.3972,24.3519,24.3972,133400.0
2014-01-28 15:35:00,32.3,32.32,32.28,32.3,86900.0,24.3972,24.4124,24.3821,24.3972,86900.0
2014-01-28 15:40:00,32.29,32.3,32.26,32.26,78900.0,24.3897,24.3972,24.367,24.367,78900.0
2014-01-28 15:45:00,32.26,32.3,32.25,32.27,168900.0,24.367,24.3972,24.3595,24.3746,168900.0
2014-01-28 15:50:00,32.26,32.27,32.2,32.23,126900.0,24.367,24.3746,24.3217,24.3444,126900.0
2014-01-28 15:55:00,32.22,32.25,32.21,32.23,221500.0,24.3368,24.3595,24.3293,24.3444,221500.0
2014-01-29 09:30:00,31.78,32.0,31.77,32.0,125900.0,24.118,24.2849,24.1104,24.2849,125900.0
2014-01-29 09:35:00,32.0,32.12,31.97,32.12,125700.0,24.2849,24.376,24.2621,24.376,125700.0
2014-01-29 09:40:00,32.12,32.22,32.12,32.2,157400.0,24.376,24.4519,24.376,24.4367,157400.0
2014-01-29 09:45:00,32.2,32.2,32.16,32.18,125500.0,24.4367,24.4367,24.4063,24.4215,125500.0
2014-01-29 09:50:00,32.18,32.18,32.1,32.18,98500.0,24.4215,24.4215,24.3608,24.4215,98500.0
2014-01-29 09:55:00,32.17,32.23,32.13,32.19,68000.0,24.4139,24.4595,24.3836,24.4291,68000.0
2014-01-29 10:00:00,32.2,32.27,32.2,32.23,116300.0,24.4367,24.4898,24.4367,24.4595,116300.0
2014-01-29 10:05:00,32.23,32.29,32.22,32.24,182900.0,24.4595,24.505,24.4519,24.467,182900.0
2014-01-29 10:10:00,32.24,32.25,32.11,32.13,75600.0,24.467,24.4746,24.3684,24.3836,75600.0
2014-01-29 10:15:00,32.12,32.16,32.08,32.09,81500.0,24.376,24.4063,24.3456,24.3532,81500.0
2014-01-29 10:20:00,32.09,32.09,31.98,32.05,109800.0,24.3532,24.3532,24.2697,24.3229,109800.0
2014-01-29 10:25:00,32.08,32.09,32.02,32.09,95800.0,24.3456,24.3532,24.3001,24.3532,95800.0
2014-01-29 10:30:00,32.09,32.17,32.07,32.17,84100.0,24.3532,24.4139,24.338,24.4139,84100.0
2014-01-29 10:35:00,32.16,32.16,32.06,32.12,40200.0,24.4063,24.4063,24.3304,24.376,40200.0
2014-01-29 10:40:00,32.12,32.16,32.09,32.16,31400.0,24.376,24.4063,24.3532,24.4063,31400.0
2014-01-29 10:45:00,32.16,32.17,32.09,32.1,32800.0,24.4063,24.4139,24.3532,24.3608,32800.0
2014-01-29 10:50:00,32.1,32.15,32.09,32.15,34100.0,24.3608,24.3987,24.3532,24.3987,34100.0
2014-01-29 10:55:00,32.15,32.15,32.09,32.09,41400.0,24.3987,24.3987,24.3532,24.3532,41400.0
2014-01-29 11:00:00,32.11,32.16,32.11,32.16,31900.0,24.3684,24.4063,24.3684,24.4063,31900.0
2014-01-29 11:05:00,32.16,32.17,32.14,32.15,45100.0,24.4063,24.4139,24.3912,24.3987,45100.0
2014-01-29 11:10:00,32.15,32.2,32.15,32.2,18400.0,24.3987,24.4367,24.3987,24.4367,18400.0
2014-01-29 11:15:00,32.2,32.23,32.12,32.14,55100.0,24.4367,24.4595,24.376,24.3912,55100.0
2014-01-29 11:20:00,32.14,32.16,32.13,32.15,24700.0,24.3912,24.4063,24.3836,24.3987,24700.0
2014-01-29 11:25:00,32.16,32.2,32.14,32.17,60000.0,24.4063,24.4367,24.3912,24.4139,60000.0
2014-01-29 11:30:00,32.18,32.18,32.13,32.13,32400.0,24.4215,24.4215,24.3836,24.3836,32400.0
2014-01-29 11:35:00,32.13,32.16,32.13,32.14,26600.0,24.3836,24.4063,24.3836,24.3912,26600.0
2014-01-29 11:40:00,32.13,32.15,32.11,32.12,58200.0,24.3836,24.3987,24.3684,24.376,58200.0
2014-01-29 11:45:00,32.12,32.16,32.12,32.16,36600.0,24.376,24.4063,24.376,24.4063,36600.0
2014-01-29 11:50:00,32.16,32.19,32.15,32.17,33300.0,24.4063,24.4291,24.3987,24.4139,33300.0
2014-01-29 11:55:00,32.16,32.19,32.16,32.19,46800.0,24.4063,24.4291,24.4063,24.4291,46800.0
2014-01-29 12:00:00,32.19,32.19,32.15,32.17,28900.0,24.4291,24.4291,24.3987,24.4139,28900.0
2014-01-29 12:05:00,32.18,32.18,32.12,32.12,18800.0,24.4215,24.4215,24.376,24.376,18800.0
2014-01-29 12:10:00,32.12,32.13,32.08,32.08,22600.0,24.376,24.3836,24.3456,24.3456,22600.0
2014-01-29 12:15:00,32.08,32.1,32.07,32.07,37800.0,24.3456,24.3608,24.338,24.338,37800.0
2014-01-29 12:20:00,32.07,32.11,32.07,32.1,28000.0,24.338,24.3684,24.338,24.3608,28000.0
2014-01-29 12:25:00,32.1,32.12,32.09,32.1,67200.0,24.3608,24.376,24.3532,24.3608,67200.0
2014-01-29 12:30:00,32.1,32.13,32.09,32.12,54000.0,24.3608,24.3836,24.3532,24.376,54000.0
2014-01-29 12:35:00,32.12,32.13,32.07,32.09,45000.0,24.376,24.3836,24.338,24.3532,45000.0
2014-01-29 12:40:00,32.09,32.12,32.07,32.09,33200.0,24.3532,24.376,24.338,24.3532,33200.0
2014-01-29 12:45:00,32.08,32.1,32.08,32.1,21800.0,24.3456,24.3608,24.3456,24.3608,21800.0
2014-01-29 12:50:00,32.1,32.12,32.08,32.08,23100.0,24.3608,24.376,24.3456,24.3456,23100.0
2014-01-29 12:55:00,32.08,32.11,32.07,32.09,31700.0,24.3456,24.3684,24.338,24.3532,31700.0
2014-01-29 13:00:00,32.09,32.11,32.06,32.08,82000.0,24.3532,24.3684,24.3304,24.3456,82000.0
2014-01-29 13:05:00,32.08,32.08,32.04,32.05,31500.0,24.3456,24.3456,24.3153,24.3229,31500.0
2014-01-29 13:10:00,32.05,32.05,31.98,32.03,44600.0,24.3229,24.3229,24.2697,24.3077,44600.0
2014-01-29 13:15:00,32.02,32.02,31.98,31.98,18900.0,24.3001,24.3001,24.2697,24.2697,18900.0
2014-01-29 13:20:00,31.98,32.0,31.98,31.98,9000.0,24.2697,24.2849,24.2697,24.2697,9000.0
2014-01-29 13:25:00,31.98,31.98,31.94,31.96,26900.0,24.2697,24.2697,24.2394,24.2546,26900.0
2014-01-29 13:30:00,31.96,31.99,31.95,31.98,22900.0,24.2546,24.2773,24.247,24.2697,22900.0
2014-01-29 13:35:00,31.99,32.0,31.95,31.95,15800.0,24.2773,24.2849,24.247,24.247,15800.0
2014-01-29 13:40:00,31.95,31.97,31.92,31.92,31400.0,24.247,24.2621,24.2242,24.2242,31400.0
2014-01-29 13:45:00,31.93,31.98,31.93,31.98,25000.0,24.2318,24.2697,24.2318,24.2697,25000.0
2014-01-29 13:50:00,31.98,32.01,31.96,31.99,37500.0,24.2697,24.2925,24.2546,24.2773,37500.0
2014-01-29 13:55:00,31.99,32.04,31.98,32.01,40300.0,24.2773,24.3153,24.2697,24.2925,40300.0
2014-01-29 14:00:00,32.02,32.12,31.9,32.02,160500.0,24.3001,24.376,24.209,24.3001,160500.0
2014-01-29 14:05:00,32.02,32.03,31.83,31.92,132100.0,24.3001,24.3077,24.1559,24.2242,132100.0
2014-01-29 14:10:00,31.91,31.92,31.8,31.82,180400.0,24.2166,24.2242,24.1331,24.1483,180400.0
2014-01-29 14:15:00,31.82,31.85,31.71,31.75,187100.0,24.1483,24.1711,24.0648,24.0952,187100.0
2014-01-29 14:20:00,31.76,31.8,31.72,31.8,57000.0,24.1028,24.1331,24.0724,24.1331,57000.0
2014-01-29 14:25:00,31.81,31.86,31.79,31.85,131500.0,24.1407,24.1787,24.1255,24.1711,131500.0
2014-01-29 14:30:00,31.85,31.9,31.79,31.89,144800.0,24.1711,24.209,24.1255,24.2014,144800.0
2014-01-29 14:35:00,31.9,31.9,31.8,31.84,165300.0,24.209,24.209,24.1331,24.1635,165300.0
2014-01-29 14:40:00,31.85,31.92,31.82,31.92,109200.0,24.1711,24.2242,24.1483,24.2242,109200.0
2014-01-29 14:45:00,31.93,31.93,31.85,31.87,76900.0,24.2318,24.2318,24.1711,24.1863,76900.0
2014-01-29 14:50:00,31.87,31.92,31.86,31.87,68800.0,24.1863,24.2242,24.1787,24.1863,68800.0
2014-01-29 14:55:00,31.87,31.88,31.79,31.81,74400.0,24.1863,24.1938,24.1255,24.1407,74400.0
2014-01-29 15:00:00,31.8,31.81,31.76,31.77,76000.0,24.1331,24.1407,24.1028,24.1104,76000.0
2014-01-29 15:05:00,31.78,31.78,31.73,31.75,50700.0,24.118,24.118,24.08,24.0952,50700.0
2014-01-29 15:10:00,31.76,31.76,31.67,31.7,90200.0,24.1028,24.1028,24.0345,24.0572,90200.0
2014-01-29 15:15:00,31.71,31.76,31.68,31.69,68900.0,24.0648,24.1028,24.0421,24.0497,68900.0
2014-01-29 15:20:00,31.68,31.73,31.68,31.73,48100.0,24.0421,24.08,24.0421,24.08,48100.0
2014-01-29 15:25:00,31.73,31.76,31.7,31.71,56500.0,24.08,24.1028,24.0572,24.0648,56500.0
2014-01-29 15:30:00,31.7,31.77,31.69,31.72,163000.0,24.0572,24.1104,24.0497,24.0724,163000.0
2014-01-29 15:35:00,31.72,31.78,31.7,31.75,114400.0,24.0724,24.118,24.0572,24.0952,114400.0
2014-01-29 15:40:00,31.74,31.78,31.71,31.77,96900.0,24.0876,24.118,24.0648,24.1104,96900.0
2014-01-29 15:45:00,31.78,31.83,31.77,31.78,148800.0,24.118,24.1559,24.1104,24.118,148800.0
2014-01-29 15:50:00,31.78,31.78,31.74,31.75,102000.0,24.118,24.118,24.0876,24.0952,102000.0
2014-01-29 15:55:00,31.76,31.76,31.71,31.73,228900.0,24.1028,24.1028,24.0648,24.08,228900.0
2014-01-30 09:30:00,32.05,32.12,32.04,32.06,84000.0,24.3229,24.376,24.3153,24.3304,84000.0
2014-01-30 09:35:00,32.06,32.27,32.06,32.27,172800.0,24.3304,24.4898,24.3304,24.4898,172800.0
2014-01-30 09:40:00,32.25,32.28,32.14,32.16,160000.0,24.4746,24.4974,24.3912,24.4063,160000.0
2014-01-30 09:45:00,32.17,32.23,32.17,32.2,185300.0,24.4139,24.4595,24.4139,24.4367,185300.0
2014-01-30 09:50:00,32.2,32.27,32.19,32.26,116700.0,24.4367,24.4898,24.4291,24.4822,116700.0
2014-01-30 09:55:00,32.26,32.29,32.21,32.23,51600.0,24.4822,24.505,24.4443,24.4595,51600.0
2014-01-30 10:00:00,32.22,32.25,32.19,32.25,138100.0,24.4519,24.4746,24.4291,24.4746,138100.0
2014-01-30 10:05:00,32.25,32.25,32.16,32.18,67400.0,24.4746,24.4746,24.4063,24.4215,67400.0
2014-01-30 10:10:00,32.18,32.19,32.12,32.12,36100.0,24.4215,24.4291,24.376,24.376,36100.0
2014-01-30 10:15:00,32.12,32.16,32.08,32.16,32700.0,24.376,24.4063,24.3456,24.4063,32700.0
2014-01-30 10:20:00,32.15,32.21,32.13,32.2,61400.0,24.3987,24.4443,24.3836,24.4367,61400.0
2014-01-30 10:25:00,32.2,32.27,32.2,32.23,98800.0,24.4367,24.4898,24.4367,24.4595,98800.0
2014-01-30 10:30:00,32.23,32.31,32.23,32.3,111300.0,24.4595,24.5202,24.4595,24.5126,111300.0
2014-01-30 10:35:00,32.31,32.33,32.3,32.33,79000.0,24.5202,24.5354,24.5126,24.5354,79000.0
2014-01-30 10:40:00,32.33,32.35,32.3,32.33,62700.0,24.5354,24.5505,24.5126,24.5354,62700.0
2014-01-30 10:45:00,32.32,32.33,32.29,32.3,63900.0,24.5278,24.5354,24.505,24.5126,63900.0
2014-01-30 10:50:00,32.3,32.31,32.29,32.3,43200.0,24.5126,24.5202,24.505,24.5126,43200.0
2014-01-30 10:55:00,32.3,32.32,32.29,32.29,28900.0,24.5126,24.5278,24.505,24.505,28900.0
2014-01-30 11:00:00,32.29,32.29,32.27,32.28,12100.0,24.505,24.505,24.4898,24.4974,12100.0
2014-01-30 11:05:00,32.28,32.28,32.21,32.21,55400.0,24.4974,24.4974,24.4443,24.4443,55400.0
2014-01-30 11:10:00,32.21,32.23,32.18,32.22,34000.0,24.4443,24.4595,24.4215,24.4519,34000.0
2014-01-30 11:15:00,32.23,32.25,32.22,32.25,36500.0,24.4595,24.4746,24.4519,24.4746,36500.0
2014-01-30 11:20:00,32.26,32.3,32.25,32.29,35900.0,24.4822,24.5126,24.4746,24.505,35900.0
2014-01-30 11:25:00,32.29,32.29,32.25,32.25,26100.0,24.505,24.505,24.4746,24.4746,26100.0
2014-01-30 11:30:00,32.26,32.31,32.26,32.27,27800.0,24.4822,24.5202,24.4822,24.4898,27800.0
2014-01-30 11:35:00,32.27,32.29,32.26,32.29,28500.0,24.4898,24.505,24.4822,24.505,28500.0
2014-01-30 11:40:00,32.29,32.35,32.29,32.32,46900.0,24.505,24.5505,24.505,24.5278,46900.0
2014-01-30 11:45:00,32.32,32.38,32.32,32.37,31900.0,24.5278,24.5733,24.5278,24.5657,31900.0
2014-01-30 11:50:00,32.37,32.44,32.36,32.44,85500.0,24.5657,24.6188,24.5581,24.6188,85500.0
2014-01-30 11:55:00,32.43,32.46,32.41,32.44,66000.0,24.6112,24.634,24.5961,24.6188,66000.0
2014-01-30 12:00:00,32.45,32.45,32.42,32.44,34000.0,24.6264,24.6264,24.6037,24.6188,34000.0
2014-01-30 12:05:00,32.44,32.48,32.43,32.47,39500.0,24.6188,24.6492,24.6112,24.6416,39500.0
2014-01-30 12:10:00,32.48,32.52,32.48,32.52,70100.0,24.6492,24.6795,24.6492,24.6795,70100.0
2014-01-30 12:15:00,32.52,32.56,32.49,32.49,178100.0,24.6795,24.7099,24.6568,24.6568,178100.0
2014-01-30 12:20:00,32.5,32.53,32.49,32.52,64100.0,24.6644,24.6871,24.6568,24.6795,64100.0
2014-01-30 12:25:00,32.53,32.53,32.49,32.5,20400.0,24.6871,24.6871,24.6568,24.6644,20400.0
2014-01-30 12:30:00,32.49,32.53,32.49,32.5,31000.0,24.6568,24.6871,24.6568,24.6644,31000.0
2014-01-30 12:35:00,32.51,32.55,32.51,32.52,40800.0,24.672,24.7023,24.672,24.6795,40800.0
2014-01-30 12:40:00,32.54,32.56,32.54,32.55,27300.0,24.6947,24.7099,24.6947,24.7023,27300.0
2014-01-30 12:45:00,32.55,32.58,32.55,32.58,16700.0,24.7023,24.7251,24.7023,24.7251,16700.0
2014-01-30 12:50:00,32.57,32.59,32.56,32.57,39100.0,24.7175,24.7327,24.7099,24.7175,39100.0
2014-01-30 12:55:00,32.57,32.59,32.54,32.54,31100.0,24.7175,24.7327,24.6947,24.6947,31100.0
2014-01-30 13:00:00,32.54,32.54,32.49,32.52,31200.0,24.6947,24.6947,24.6568,24.6795,31200.0
2014-01-30 13:05:00,32.52,32.53,32.51,32.53,8100.0,24.6795,24.6871,24.672,24.6871,8100.0
2014-01-30 13:10:00,32.52,32.52,32.46,32.46,31700.0,24.6795,24.6795,24.634,24.634,31700.0
2014-01-30 13:15:00,32.46,32.49,32.46,32.46,25000.0,24.634,24.6568,24.634,24.634,25000.0
2014-01-30 13:20:00,32.47,32.47,32.45,32.45,13700.0,24.6416,24.6416,24.6264,24.6264,13700.0
2014-01-30 13:25:00,32.45,32.45,32.43,32.44,16500.0,24.6264,24.6264,24.6112,24.6188,16500.0
2014-01-30 13:30:00,32.45,32.48,32.44,32.47,63500.0,24.6264,24.6492,24.6188,24.6416,63500.0
2014-01-30 13:35:00,32.45,32.45,32.39,32.4,35200.0,24.6264,24.6264,24.5809,24.5885,35200.0
2014-01-30 13:40:00,32.4,32.42,32.4,32.41,18400.0,24.5885,24.6037,24.5885,24.5961,18400.0
2014-01-30 13:45:00,32.41,32.42,32.4,32.41,24000.0,24.5961,24.6037,24.5885,24.5961,24000.0
2014-01-30 13:50:00,32.41,32.42,32.38,32.38,21900.0,24.5961,24.6037,24.5733,24.5733,21900.0
2014-01-30 13:55:00,32.38,32.39,32.36,32.36,16800.0,24.5733,24.5809,24.5581,24.5581,16800.0
2014-01-30 14:00:00,32.37,32.39,32.35,32.38,36700.0,24.5657,24.5809,24.5505,24.5733,36700.0
2014-01-30 14:05:00,32.37,32.41,32.37,32.4,56300.0,24.5657,24.5961,24.5657,24.5885,56300.0
2014-01-30 14:10:00,32.39,32.44,32.39,32.41,109200.0,24.5809,24.6188,24.5809,24.5961,109200.0
2014-01-30 14:15:00,32.41,32.42,32.41,32.41,32500.0,24.5961,24.6037,24.5961,24.5961,32500.0
2014-01-30 14:20:00,32.4,32.44,32.4,32.43,35000.0,24.5885,24.6188,24.5885,24.6112,35000.0
2014-01-30 14:25:00,32.43,32.44,32.42,32.43,32100.0,24.6112,24.6188,24.6037,24.6112,32100.0
2014-01-30 14:30:00,32.44,32.48,32.44,32.47,44000.0,24.6188,24.6492,24.6188,24.6416,44000.0
2014-01-30 14:35:00,32.48,32.49,32.45,32.49,48400.0,24.6492,24.6568,24.6264,24.6568,48400.0
2014-01-30 14:40:00,32.49,32.5,32.47,32.49,60600.0,24.6568,24.6644,24.6416,24.6568,60600.0
2014-01-30 14:45:00,32.5,32.5,32.44,32.45,17000.0,24.6644,24.6644,24.6188,24.6264,17000.0
2014-01-30 14:50:00,32.44,32.47,32.44,32.45,19400.0,24.6188,24.6416,24.6188,24.6264,19400.0
2014-01-30 14:55:00,32.45,32.45,32.41,32.44,24400.0,24.6264,24.6264,24.5961,24.6188,24400.0
2014-01-30 15:00:00,32.43,32.45,32.43,32.44,42000.0,24.6112,24.6264,24.6112,24.6188,42000.0
2014-01-30 15:05:00,32.44,32.45,32.41,32.41,29700.0,24.6188,24.6264,24.5961,24.5961,29700.0
2014-01-30 15:10:00,32.41,32.45,32.41,32.44,47700.0,24.5961,24.6264,24.5961,24.6188,47700.0
2014-01-30 15:15:00,32.45,32.47,32.44,32.45,54800.0,24.6264,24.6416,24.6188,24.6264,54800.0
2014-01-30 15:20:00,32.46,32.48,32.45,32.47,43500.0,24.634,24.6492,24.6264,24.6416,43500.0
2014-01-30 15:25:00,32.47,32.47,32.43,32.44,39800.0,24.6416,24.6416,24.6112,24.6188,39800.0
2014-01-30 15:30:00,32.45,32.48,32.43,32.43,41700.0,24.6264,24.6492,24.6112,24.6112,41700.0
2014-01-30 15:35:00,32.43,32.46,32.43,32.45,61700.0,24.6112,24.634,24.6112,24.6264,61700.0
2014-01-30 15:40:00,32.46,32.48,32.43,32.47,69800.0,24.634,24.6492,24.6112,24.6416,69800.0
2014-01-30 15:45:00,32.47,32.47,32.4,32.4,129300.0,24.6416,24.6416,24.5885,24.5885,129300.0
2014-01-30 15:50:00,32.4,32.43,32.39,32.43,98800.0,24.5885,24.6112,24.5809,24.6112,98800.0
2014-01-30 15:55:00,32.42,32.43,32.39,32.4,214300.0,24.6037,24.6112,24.5809,24.5885,214300.0
2014-01-31 09:30:00,31.77,31.86,31.66,31.8,134500.0,24.1104,24.1787,24.0269,24.1331,134500.0
2014-01-31 09:35:00,31.8,31.86,31.71,31.82,130500.0,24.1331,24.1787,24.0648,24.1483,130500.0
2014-01-31 09:40:00,31.82,31.86,31.73,31.83,56800.0,24.1483,24.1787,24.08,24.1559,56800.0
2014-01-31 09:45:00,31.83,31.95,31.81,31.95,86800.0,24.1559,24.247,24.1407,24.247,86800.0
2014-01-31 09:50:00,31.96,31.99,31.9,31.93,65700.0,24.2546,24.2773,24.209,24.2318,65700.0
2014-01-31 09:55:00,31.92,31.96,31.86,31.91,77000.0,24.2242,24.2546,24.1787,24.2166,77000.0
2014-01-31 10:00:00,31.9,31.96,31.9,31.95,68800.0,24.209,24.2546,24.209,24.247,68800.0
2014-01-31 10:05:00,31.95,31.97,31.92,31.94,34700.0,24.247,24.2621,24.2242,24.2394,34700.0
2014-01-31 10:10:00,31.94,31.97,31.91,31.91,81900.0,24.2394,24.2621,24.2166,24.2166,81900.0
2014-01-31 10:15:00,31.91,31.93,31.86,31.9,83700.0,24.2166,24.2318,24.1787,24.209,83700.0
2014-01-31 10:20:00,31.9,31.92,31.87,31.89,67200.0,24.209,24.2242,24.1863,24.2014,67200.0
2014-01-31 10:25:00,31.9,31.92,31.85,31.87,75500.0,24.209,24.2242,24.1711,24.1863,75500.0
2014-01-31 10:30:00,31.87,31.94,31.87,31.89,41200.0,24.1863,24.2394,24.1863,24.2014,41200.0
2014-01-31 10:35:00,31.89,31.91,31.88,31.9,35200.0,24.2014,24.2166,24.1938,24.209,35200.0
2014-01-31 10:40:00,31.9,31.94,31.84,31.88,63300.0,24.209,24.2394,24.1635,24.1938,63300.0
2014-01-31 10:45:00,31.88,32.03,31.88,32.03,89400.0,24.1938,24.3077,24.1938,24.3077,89400.0
2014-01-31 10:50:00,32.02,32.11,32.02,32.02,52200.0,24.3001,24.3684,24.3001,24.3001,52200.0
2014-01-31 10:55:00,32.02,32.05,32.0,32.02,31700.0,24.3001,24.3229,24.2849,24.3001,31700.0
2014-01-31 11:00:00,32.02,32.1,32.0,32.1,16700.0,24.3001,24.3608,24.2849,24.3608,16700.0
2014-01-31 11:05:00,32.1,32.18,32.09,32.17,51300.0,24.3608,24.4215,24.3532,24.4139,51300.0
2014-01-31 11:10:00,32.17,32.17,32.09,32.13,20000.0,24.4139,24.4139,24.3532,24.3836,20000.0
2014-01-31 11:15:00,32.13,32.18,32.08,32.08,34200.0,24.3836,24.4215,24.3456,24.3456,34200.0
2014-01-31 11:20:00,32.08,32.12,32.08,32.12,25200.0,24.3456,24.376,24.3456,24.376,25200.0
2014-01-31 11:25:00,32.13,32.2,32.12,32.2,18300.0,24.3836,24.4367,24.376,24.4367,18300.0
2014-01-31 11:30:00,32.19,32.2,32.16,32.19,40000.0,24.4291,24.4367,24.4063,24.4291,40000.0
2014-01-31 11:35:00,32.19,32.19,32.11,32.13,67500.0,24.4291,24.4291,24.3684,24.3836,67500.0
2014-01-31 11:40:00,32.12,32.14,32.1,32.13,19100.0,24.376,24.3912,24.3608,24.3836,19100.0
2014-01-31 11:45:00,32.14,32.14,32.05,32.05,41700.0,24.3912,24.3912,24.3229,24.3229,41700.0
2014-01-31 11:50:00,32.05,32.06,32.04,32.06,21400.0,24.3229,24.3304,24.3153,24.3304,21400.0
2014-01-31 11:55:00,32.06,32.09,32.04,32.09,19700.0,24.3304,24.3532,24.3153,24.3532,19700.0
2014-01-31 12:00:00,32.09,32.12,32.08,32.08,48800.0,24.3532,24.376,24.3456,24.3456,48800.0
2014-01-31 12:05:00,32.08,32.12,32.08,32.12,51300.0,24.3456,24.376,24.3456,24.376,51300.0
2014-01-31 12:10:00,32.11,32.17,32.11,32.17,79100.0,24.3684,24.4139,24.3684,24.4139,79100.0
2014-01-31 12:15:00,32.16,32.16,32.13,32.14,29300.0,24.4063,24.4063,24.3836,24.3912,29300.0
2014-01-31 12:20:00,32.13,32.14,32.08,32.08,19000.0,24.3836,24.3912,24.3456,24.3456,19000.0
2014-01-31 12:25:00,32.09,32.1,32.07,32.09,22500.0,24.3532,24.3608,24.338,24.3532,22500.0
2014-01-31 12:30:00,32.09,32.1,32.01,32.03,41300.0,24.3532,24.3608,24.2925,24.3077,41300.0
2014-01-31 12:35:00,32.02,32.07,32.0,32.05,48900.0,24.3001,24.338,24.2849,24.3229,48900.0
2014-01-31 12:40:00,32.04,32.05,32.0,32.03,38000.0,24.3153,24.3229,24.2849,24.3077,38000.0
2014-01-31 12:45:00,32.03,32.07,32.03,32.06,39800.0,24.3077,24.338,24.3077,24.3304,39800.0
2014-01-31 12:50:00,32.07,32.07,32.02,32.03,32500.0,24.338,24.338,24.3001,24.3077,32500.0
2014-01-31 12:55:00,32.04,32.06,32.02,32.03,12400.0,24.3153,24.3304,24.3001,24.3077,12400.0
2014-01-31 13:00:00,32.03,32.04,32.01,32.01,23600.0,24.3077,24.3153,24.2925,24.2925,23600.0
2014-01-31 13:05:00,32.01,32.01,31.96,31.98,14600.0,24.2925,24.2925,24.2546,24.2697,14600.0
2014-01-31 13:10:00,31.99,32.0,31.98,31.99,17700.0,24.2773,24.2849,24.2697,24.2773,17700.0
2014-01-31 13:15:00,31.99,32.0,31.96,31.97,27400.0,24.2773,24.2849,24.2546,24.2621,27400.0
2014-01-31 13:20:00,31.98,32.01,31.97,32.0,21300.0,24.2697,24.2925,24.2621,24.2849,21300.0
2014-01-31 13:25:00,32.01,32.02,32.0,32.02,31900.0,24.2925,24.3001,24.2849,24.3001,31900.0
2014-01-31 13:30:00,32.01,32.05,32.01,32.03,33300.0,24.2925,24.3229,24.2925,24.3077,33300.0
2014-01-31 13:35:00,32.03,32.05,32.03,32.05,24600.0,24.3077,24.3229,24.3077,24.3229,24600.0
2014-01-31 13:40:00,32.06,32.09,32.05,32.06,25000.0,24.3304,24.3532,24.3229,24.3304,25000.0
2014-01-31 13:45:00,32.07,32.12,32.06,32.1,37100.0,24.338,24.376,24.3304,24.3608,37100.0
2014-01-31 13:50:00,32.1,32.13,32.1,32.12,19100.0,24.3608,24.3836,24.3608,24.376,19100.0
2014-01-31 13:55:00,32.12,32.16,32.11,32.16,19900.0,24.376,24.4063,24.3684,24.4063,19900.0
2014-01-31 14:00:00,32.16,32.22,32.14,32.2,55900.0,24.4063,24.4519,24.3912,24.4367,55900.0
2014-01-31 14:05:00,32.19,32.2,32.15,32.15,23500.0,24.4291,24.4367,24.3987,24.3987,23500.0
2014-01-31 14:10:00,32.15,32.16,32.11,32.16,31400.0,24.3987,24.4063,24.3684,24.4063,31400.0
2014-01-31 14:15:00,32.16,32.16,32.13,32.15,33300.0,24.4063,24.4063,24.3836,24.3987,33300.0
2014-01-31 14:20:00,32.16,32.18,32.15,32.17,30500.0,24.4063,24.4215,24.3987,24.4139,30500.0
2014-01-31 14:25:00,32.18,32.2,32.17,32.2,22500.0,24.4215,24.4367,24.4139,24.4367,22500.0
2014-01-31 14:30:00,32.2,32.2,32.14,32.15,28900.0,24.4367,24.4367,24.3912,24.3987,28900.0
2014-01-31 14:35:00,32.16,32.22,32.15,32.2,21300.0,24.4063,24.4519,24.3987,24.4367,21300.0
2014-01-31 14:40:00,32.2,32.21,32.19,32.21,16500.0,24.4367,24.4443,24.4291,24.4443,16500.0
2014-01-31 14:45:00,32.21,32.23,32.2,32.22,22400.0,24.4443,24.4595,24.4367,24.4519,22400.0
2014-01-31 14:50:00,32.23,32.23,32.13,32.13,48800.0,24.4595,24.4595,24.3836,24.3836,48800.0
2014-01-31 14:55:00,32.13,32.15,32.13,32.13,24700.0,24.3836,24.3987,24.3836,24.3836,24700.0
2014-01-31 15:00:00,32.12,32.12,32.07,32.1,68000.0,24.376,24.376,24.338,24.3608,68000.0
2014-01-31 15:05:00,32.1,32.1,32.0,32.0,54500.0,24.3608,24.3608,24.2849,24.2849,54500.0
2014-01-31 15:10:00,32.0,32.04,32.0,32.02,61100.0,24.2849,24.3153,24.2849,24.3001,61100.0
2014-01-31 15:15:00,32.03,32.05,31.98,31.99,54100.0,24.3077,24.3229,24.2697,24.2773,54100.0
2014-01-31 15:20:00,31.99,32.02,31.98,32.02,65900.0,24.2773,24.3001,24.2697,24.3001,65900.0
2014-01-31 15:25:00,32.02,32.03,32.0,32.0,43200.0,24.3001,24.3077,24.2849,24.2849,43200.0
2014-01-31 15:30:00,32.0,32.04,32.0,32.01,56900.0,24.2849,24.3153,24.2849,24.2925,56900.0
2014-01-31 15:35:00,32.0,32.01,31.95,31.99,78700.0,24.2849,24.2925,24.247,24.2773,78700.0
2014-01-31 15:40:00,31.98,32.01,31.96,32.0,97100.0,24.2697,24.2925,24.2546,24.2849,97100.0
2014-01-31 15:45:00,32.0,32.0,31.92,31.97,159700.0,24.2849,24.2849,24.2242,24.2621,159700.0
2014-01-31 15:50:00,31.97,31.97,31.94,31.96,191700.0,24.2621,24.2621,24.2394,24.2546,191700.0
2014-01-31 15:55:00,31.95,31.97,31.9,31.95,507700.0,24.247,24.2621,24.209,24.247,507700.0
2014-02-03 09:30:00,31.89,31.91,31.74,31.87,169800.0,24.2014,24.2166,24.0876,24.1863,169800.0
2014-02-03 09:35:00,31.88,32.02,31.87,31.97,133600.0,24.1938,24.3001,24.1863,24.2621,133600.0
2014-02-03 09:40:00,31.98,32.0,31.93,31.95,130500.0,24.2697,24.2849,24.2318,24.247,130500.0
2014-02-03 09:45:00,31.94,32.0,31.89,31.9,132400.0,24.2394,24.2849,24.2014,24.209,132400.0
2014-02-03 09:50:00,31.91,31.95,31.9,31.93,35400.0,24.2166,24.247,24.209,24.2318,35400.0
2014-02-03 09:55:00,31.94,31.94,31.92,31.93,23700.0,24.2394,24.2394,24.2242,24.2318,23700.0
2014-02-03 10:00:00,31.92,31.92,31.75,31.77,110600.0,24.2242,24.2242,24.0952,24.1104,110600.0
2014-02-03 10:05:00,31.78,31.85,31.76,31.81,89100.0,24.118,24.1711,24.1028,24.1407,89100.0
2014-02-03 10:10:00,31.8,31.81,31.67,31.7,145200.0,24.1331,24.1407,24.0345,24.0572,145200.0
2014-02-03 10:15:00,31.7,31.76,31.63,31.63,176400.0,24.0572,24.1028,24.0041,24.0041,176400.0
2014-02-03 10:20:00,31.62,31.64,31.59,31.62,95900.0,23.9965,24.0117,23.9738,23.9965,95900.0
2014-02-03 10:25:00,31.61,31.61,31.56,31.6,89300.0,23.9889,23.9889,23.951,23.9814,89300.0
2014-02-03 10:30:00,31.6,31.6,31.51,31.51,69900.0,23.9814,23.9814,23.9131,23.9131,69900.0
2014-02-03 10:35:00,31.51,31.57,31.5,31.56,37500.0,23.9131,23.9586,23.9055,23.951,37500.0
2014-02-03 10:40:00,31.57,31.57,31.5,31.51,76100.0,23.9586,23.9586,23.9055,23.9131,76100.0
2014-02-03 10:45:00,31.51,31.53,31.5,31.5,36200.0,23.9131,23.9282,23.9055,23.9055,36200.0
2014-02-03 10:50:00,31.51,31.55,31.48,31.49,102800.0,23.9131,23.9434,23.8903,23.8979,102800.0
2014-02-03 10:55:00,31.48,31.5,31.44,31.46,82100.0,23.8903,23.9055,23.8599,23.8751,82100.0
2014-02-03 11:00:00,31.46,31.46,31.36,31.36,54100.0,23.8751,23.8751,23.7992,23.7992,54100.0
2014-02-03 11:05:00,31.36,31.36,31.32,31.33,133100.0,23.7992,23.7992,23.7689,23.7764,133100.0
2014-02-03 11:10:00,31.33,31.33,31.24,31.25,101600.0,23.7764,23.7764,23.7081,23.7157,101600.0
2014-02-03 11:15:00,31.26,31.3,31.23,31.28,71400.0,23.7233,23.7537,23.7006,23.7385,71400.0
2014-02-03 11:20:00,31.29,31.3,31.26,31.28,61500.0,23.7461,23.7537,23.7233,23.7385,61500.0
2014-02-03 11:25:00,31.28,31.3,31.27,31.27,40700.0,23.7385,23.7537,23.7309,23.7309,40700.0
2014-02-03 11:30:00,31.28,31.33,31.26,31.32,60400.0,23.7385,23.7764,23.7233,23.7689,60400.0
2014-02-03 11:35:00,31.32,31.32,31.26,31.28,48200.0,23.7689,23.7689,23.7233,23.7385,48200.0
2014-02-03 11:40:00,31.29,31.3,31.25,31.25,115800.0,23.7461,23.7537,23.7157,23.7157,115800.0
2014-02-03 11:45:00,31.25,31.26,31.23,31.26,100600.0,23.7157,23.7233,23.7006,23.7233,100600.0
2014-02-03 11:50:00,31.26,31.27,31.25,31.27,65600.0,23.7233,23.7309,23.7157,23.7309,65600.0
2014-02-03 11:55:00,31.28,31.28,31.21,31.21,83600.0,23.7385,23.7385,23.6854,23.6854,83600.0
2014-02-03 12:00:00,31.21,31.21,31.14,31.14,77600.0,23.6854,23.6854,23.6323,23.6323,77600.0
2014-02-03 12:05:00,31.15,31.21,31.13,31.2,25800.0,23.6398,23.6854,23.6247,23.6778,25800.0
2014-02-03 12:10:00,31.2,31.27,31.16,31.27,64000.0,23.6778,23.7309,23.6474,23.7309,64000.0
2014-02-03 12:15:00,31.27,31.27,31.2,31.22,42100.0,23.7309,23.7309,23.6778,23.693,42100.0
2014-02-03 12:20:00,31.21,31.25,31.19,31.24,63600.0,23.6854,23.7157,23.6702,23.7081,63600.0
2014-02-03 12:25:00,31.24,31.26,31.23,31.26,22700.0,23.7081,23.7233,23.7006,23.7233,22700.0
2014-02-03 12:30:00,31.26,31.3,31.25,31.29,41300.0,23.7233,23.7537,23.7157,23.7461,41300.0
2014-02-03 12:35:00,31.29,31.3,31.26,31.28,109400.0,23.7461,23.7537,23.7233,23.7385,109400.0
2014-02-03 12:40:00,31.27,31.37,31.27,31.37,85800.0,23.7309,23.8068,23.7309,23.8068,85800.0
2014-02-03 12:45:00,31.36,31.37,31.34,31.35,105400.0,23.7992,23.8068,23.784,23.7916,105400.0
2014-02-03 12:50:00,31.35,31.38,31.35,31.36,30800.0,23.7916,23.8144,23.7916,23.7992,30800.0
2014-02-03 12:55:00,31.37,31.38,31.32,31.32,64800.0,23.8068,23.8144,23.7689,23.7689,64800.0
2014-02-03 13:00:00,31.33,31.35,31.3,31.3,70600.0,23.7764,23.7916,23.7537,23.7537,70600.0
2014-02-03 13:05:00,31.3,31.32,31.28,31.3,77500.0,23.7537,23.7689,23.7385,23.7537,77500.0
2014-02-03 13:10:00,31.31,31.32,31.29,31.3,46300.0,23.7613,23.7689,23.7461,23.7537,46300.0
2014-02-03 13:15:00,31.31,31.31,31.22,31.23,53800.0,23.7613,23.7613,23.693,23.7006,53800.0
2014-02-03 13:20:00,31.23,31.25,31.2,31.2,36300.0,23.7006,23.7157,23.6778,23.6778,36300.0
2014-02-03 13:25:00,31.2,31.22,31.19,31.21,73800.0,23.6778,23.693,23.6702,23.6854,73800.0
2014-02-03 13:30:00,31.21,31.25,31.2,31.21,33400.0,23.6854,23.7157,23.6778,23.6854,33400.0
2014-02-03 13:35:00,31.21,31.22,31.18,31.18,59300.0,23.6854,23.693,23.6626,23.6626,59300.0
2014-02-03 13:40:00,31.18,31.24,31.17,31.23,64600.0,23.6626,23.7081,23.655,23.7006,64600.0
2014-02-03 13:45:00,31.22,31.23,31.13,31.2,70500.0,23.693,23.7006,23.6247,23.6778,70500.0
2014-02-03 13:50:00,31.2,31.2,31.14,31.17,36600.0,23.6778,23.6778,23.6323,23.655,36600.0
2014-02-03 13:55:00,31.16,31.21,31.16,31.18,40200.0,23.6474,23.6854,23.6474,23.6626,40200.0
2014-02-03 14:00:00,31.17,31.2,31.14,31.17,77800.0,23.655,23.6778,23.6323,23.655,77800.0
2014-02-03 14:05:00,31.16,31.18,31.14,31.14,52300.0,23.6474,23.6626,23.6323,23.6323,52300.0
2014-02-03 14:10:00,31.14,31.17,31.13,31.16,35800.0,23.6323,23.655,23.6247,23.6474,35800.0
2014-02-03 14:15:00,31.16,31.18,31.14,31.16,59800.0,23.6474,23.6626,23.6323,23.6474,59800.0
2014-02-03 14:20:00,31.16,31.16,31.11,31.12,72000.0,23.6474,23.6474,23.6095,23.6171,72000.0
2014-02-03 14:25:00,31.12,31.13,31.1,31.12,30100.0,23.6171,23.6247,23.6019,23.6171,30100.0
2014-02-03 14:30:00,31.13,31.14,31.07,31.07,44100.0,23.6247,23.6323,23.5791,23.5791,44100.0
2014-02-03 14:35:00,31.08,31.11,31.07,31.11,92800.0,23.5867,23.6095,23.5791,23.6095,92800.0
2014-02-03 14:40:00,31.11,31.12,31.04,31.06,41700.0,23.6095,23.6171,23.5564,23.5715,41700.0
2014-02-03 14:45:00,31.05,31.09,31.03,31.03,47600.0,23.564,23.5943,23.5488,23.5488,47600.0
2014-02-03 14:50:00,31.04,31.04,31.0,31.0,88700.0,23.5564,23.5564,23.526,23.526,88700.0
2014-02-03 14:55:00,31.01,31.03,30.98,31.0,94300.0,23.5336,23.5488,23.5108,23.526,94300.0
2014-02-03 15:00:00,31.0,31.03,30.99,31.02,97400.0,23.526,23.5488,23.5184,23.5412,97400.0
2014-02-03 15:05:00,31.02,31.02,30.99,31.0,69200.0,23.5412,23.5412,23.5184,23.526,69200.0
2014-02-03 15:10:00,31.0,31.0,30.94,30.99,97000.0,23.526,23.526,23.4805,23.5184,97000.0
2014-02-03 15:15:00,31.0,31.02,30.98,30.99,92600.0,23.526,23.5412,23.5108,23.5184,92600.0
2014-02-03 15:20:00,30.99,30.99,30.94,30.95,134300.0,23.5184,23.5184,23.4805,23.4881,134300.0
2014-02-03 15:25:00,30.95,30.97,30.94,30.96,65900.0,23.4881,23.5032,23.4805,23.4957,65900.0
2014-02-03 15:30:00,30.97,30.98,30.92,30.92,177500.0,23.5032,23.5108,23.4653,23.4653,177500.0
2014-02-03 15:35:00,30.92,30.95,30.9,30.95,295700.0,23.4653,23.4881,23.4501,23.4881,295700.0
2014-02-03 15:40:00,30.95,30.97,30.94,30.94,197600.0,23.4881,23.5032,23.4805,23.4805,197600.0
2014-02-03 15:45:00,30.94,30.95,30.88,30.92,341800.0,23.4805,23.4881,23.4349,23.4653,341800.0
2014-02-03 15:50:00,30.92,30.94,30.89,30.93,234100.0,23.4653,23.4805,23.4425,23.4729,234100.0
2014-02-03 15:55:00,30.92,30.96,30.9,30.91,325700.0,23.4653,23.4957,23.4501,23.4577,325700.0
2014-02-04 09:30:00,31.17,31.18,30.95,31.08,178200.0,23.655,23.6626,23.4881,23.5867,178200.0
2014-02-04 09:35:00,31.08,31.11,30.97,30.98,114300.0,23.5867,23.6095,23.5032,23.5108,114300.0
2014-02-04 09:40:00,30.97,31.04,30.96,30.97,157200.0,23.5032,23.5564,23.4957,23.5032,157200.0
2014-02-04 09:45:00,30.95,31.06,30.94,31.06,66500.0,23.4881,23.5715,23.4805,23.5715,66500.0
2014-02-04 09:50:00,31.05,31.12,31.04,31.1,57400.0,23.564,23.6171,23.5564,23.6019,57400.0
2014-02-04 09:55:00,31.11,31.21,31.1,31.16,60200.0,23.6095,23.6854,23.6019,23.6474,60200.0
2014-02-04 10:00:00,31.17,31.2,31.12,31.13,71000.0,23.655,23.6778,23.6171,23.6247,71000.0
2014-02-04 10:05:00,31.13,31.17,31.1,31.1,97400.0,23.6247,23.655,23.6019,23.6019,97400.0
2014-02-04 10:10:00,31.1,31.14,31.05,31.07,103000.0,23.6019,23.6323,23.564,23.5791,103000.0
2014-02-04 10:15:00,31.07,31.12,31.05,31.05,103000.0,23.5791,23.6171,23.564,23.564,103000.0
2014-02-04 10:20:00,31.05,31.1,31.03,31.07,152100.0,23.564,23.6019,23.5488,23.5791,152100.0
2014-02-04 10:25:00,31.07,31.12,31.05,31.07,98100.0,23.5791,23.6171,23.564,23.5791,98100.0
2014-02-04 10:30:00,31.08,31.13,31.05,31.13,154700.0,23.5867,23.6247,23.564,23.6247,154700.0
2014-02-04 10:35:00,31.13,31.17,31.1,31.11,98200.0,23.6247,23.655,23.6019,23.6095,98200.0
2014-02-04 10:40:00,31.11,31.11,31.02,31.02,91600.0,23.6095,23.6095,23.5412,23.5412,91600.0
2014-02-04 10:45:00,31.03,31.05,30.98,30.99,94000.0,23.5488,23.564,23.5108,23.5184,94000.0
2014-02-04 10:50:00,30.99,30.99,30.94,30.96,151500.0,23.5184,23.5184,23.4805,23.4957,151500.0
2014-02-04 10:55:00,30.96,30.97,30.95,30.96,131000.0,23.4957,23.5032,23.4881,23.4957,131000.0
2014-02-04 11:00:00,30.96,31.06,30.96,31.03,193800.0,23.4957,23.5715,23.4957,23.5488,193800.0
2014-02-04 11:05:00,31.04,31.07,31.02,31.07,123700.0,23.5564,23.5791,23.5412,23.5791,123700.0
2014-02-04 11:10:00,31.07,31.09,31.06,31.07,101000.0,23.5791,23.5943,23.5715,23.5791,101000.0
2014-02-04 11:15:00,31.08,31.08,31.02,31.04,86800.0,23.5867,23.5867,23.5412,23.5564,86800.0
2014-02-04 11:20:00,31.04,31.06,31.03,31.06,66200.0,23.5564,23.5715,23.5488,23.5715,66200.0
2014-02-04 11:25:00,31.06,31.09,31.05,31.09,72900.0,23.5715,23.5943,23.564,23.5943,72900.0
2014-02-04 11:30:00,31.09,31.15,31.08,31.14,90400.0,23.5943,23.6398,23.5867,23.6323,90400.0
2014-02-04 11:35:00,31.15,31.2,31.14,31.2,51100.0,23.6398,23.6778,23.6323,23.6778,51100.0
2014-02-04 11:40:00,31.19,31.21,31.16,31.21,82300.0,23.6702,23.6854,23.6474,23.6854,82300.0
2014-02-04 11:45:00,31.22,31.26,31.21,31.26,36500.0,23.693,23.7233,23.6854,23.7233,36500.0
2014-02-04 11:50:00,31.25,31.26,31.19,31.2,70400.0,23.7157,23.7233,23.6702,23.6778,70400.0
2014-02-04 11:55:00,31.2,31.23,31.19,31.23,42900.0,23.6778,23.7006,23.6702,23.7006,42900.0
2014-02-04 12:00:00,31.23,31.28,31.22,31.27,47000.0,23.7006,23.7385,23.693,23.7309,47000.0
2014-02-04 12:05:00,31.27,31.27,31.2,31.21,49400.0,23.7309,23.7309,23.6778,23.6854,49400.0
2014-02-04 12:10:00,31.21,31.22,31.19,31.21,81700.0,23.6854,23.693,23.6702,23.6854,81700.0
2014-02-04 12:15:00,31.22,31.23,31.21,31.23,94600.0,23.693,23.7006,23.6854,23.7006,94600.0
2014-02-04 12:20:00,31.23,31.31,31.23,31.31,33900.0,23.7006,23.7613,23.7006,23.7613,33900.0
2014-02-04 12:25:00,31.31,31.35,31.31,31.32,51600.0,23.7613,23.7916,23.7613,23.7689,51600.0
2014-02-04 12:30:00,31.33,31.35,31.32,31.35,26900.0,23.7764,23.7916,23.7689,23.7916,26900.0
2014-02-04 12:35:00,31.34,31.35,31.31,31.33,40500.0,23.784,23.7916,23.7613,23.7764,40500.0
2014-02-04 12:40:00,31.33,31.33,31.19,31.24,430500.0,23.7764,23.7764,23.6702,23.7081,430500.0
2014-02-04 12:45:00,31.24,31.32,31.17,31.25,173800.0,23.7081,23.7689,23.655,23.7157,173800.0
2014-02-04 12:50:00,31.25,31.28,31.24,31.26,34900.0,23.7157,23.7385,23.7081,23.7233,34900.0
2014-02-04 12:55:00,31.26,31.31,31.26,31.3,24600.0,23.7233,23.7613,23.7233,23.7537,24600.0
2014-02-04 13:00:00,31.29,31.34,31.28,31.33,134800.0,23.7461,23.784,23.7385,23.7764,134800.0
2014-02-04 13:05:00,31.34,31.35,31.29,31.29,250500.0,23.784,23.7916,23.7461,23.7461,250500.0
2014-02-04 13:10:00,31.29,31.3,31.26,31.27,56400.0,23.7461,23.7537,23.7233,23.7309,56400.0
2014-02-04 13:15:00,31.27,31.29,31.26,31.29,18500.0,23.7309,23.7461,23.7233,23.7461,18500.0
2014-02-04 13:20:00,31.29,31.29,31.24,31.25,45400.0,23.7461,23.7461,23.7081,23.7157,45400.0
2014-02-04 13:25:00,31.25,31.27,31.24,31.27,19300.0,23.7157,23.7309,23.7081,23.7309,19300.0
2014-02-04 13:30:00,31.26,31.29,31.26,31.29,36100.0,23.7233,23.7461,23.7233,23.7461,36100.0
2014-02-04 13:35:00,31.29,31.29,31.21,31.24,70500.0,23.7461,23.7461,23.6854,23.7081,70500.0
2014-02-04 13:40:00,31.24,31.26,31.21,31.25,70100.0,23.7081,23.7233,23.6854,23.7157,70100.0
2014-02-04 13:45:00,31.25,31.26,31.22,31.24,59500.0,23.7157,23.7233,23.693,23.7081,59500.0
2014-02-04 13:50:00,31.24,31.24,31.13,31.16,91500.0,23.7081,23.7081,23.6247,23.6474,91500.0
2014-02-04 13:55:00,31.16,31.16,31.07,31.1,79300.0,23.6474,23.6474,23.5791,23.6019,79300.0
2014-02-04 14:00:00,31.11,31.12,31.07,31.11,54300.0,23.6095,23.6171,23.5791,23.6095,54300.0
2014-02-04 14:05:00,31.11,31.12,31.09,31.12,37900.0,23.6095,23.6171,23.5943,23.6171,37900.0
2014-02-04 14:10:00,31.12,31.13,31.09,31.13,38800.0,23.6171,23.6247,23.5943,23.6247,38800.0
2014-02-04 14:15:00,31.13,31.13,31.09,31.1,44800.0,23.6247,23.6247,23.5943,23.6019,44800.0
2014-02-04 14:20:00,31.1,31.13,31.08,31.11,56700.0,23.6019,23.6247,23.5867,23.6095,56700.0
2014-02-04 14:25:00,31.11,31.12,31.09,31.1,62000.0,23.6095,23.6171,23.5943,23.6019,62000.0
2014-02-04 14:30:00,31.09,31.11,31.08,31.09,88200.0,23.5943,23.6095,23.5867,23.5943,88200.0
2014-02-04 14:35:00,31.1,31.12,31.08,31.1,137500.0,23.6019,23.6171,23.5867,23.6019,137500.0
2014-02-04 14:40:00,31.1,31.15,31.1,31.13,65400.0,23.6019,23.6398,23.6019,23.6247,65400.0
2014-02-04 14:45:00,31.13,31.15,31.1,31.12,81700.0,23.6247,23.6398,23.6019,23.6171,81700.0
2014-02-04 14:50:00,31.12,31.13,31.1,31.12,65900.0,23.6171,23.6247,23.6019,23.6171,65900.0
2014-02-04 14:55:00,31.12,31.13,31.11,31.13,36500.0,23.6171,23.6247,23.6095,23.6247,36500.0
2014-02-04 15:00:00,31.12,31.15,31.1,31.12,245600.0,23.6171,23.6398,23.6019,23.6171,245600.0
2014-02-04 15:05:00,31.12,31.25,31.12,31.25,302500.0,23.6171,23.7157,23.6171,23.7157,302500.0
2014-02-04 15:10:00,31.24,31.26,31.24,31.25,40100.0,23.7081,23.7233,23.7081,23.7157,40100.0
2014-02-04 15:15:00,31.25,31.26,31.16,31.18,113100.0,23.7157,23.7233,23.6474,23.6626,113100.0
2014-02-04 15:20:00,31.19,31.19,31.14,31.15,66300.0,23.6702,23.6702,23.6323,23.6398,66300.0
2014-02-04 15:25:00,31.16,31.17,31.06,31.08,126000.0,23.6474,23.655,23.5715,23.5867,126000.0
2014-02-04 15:30:00,31.08,31.14,31.01,31.14,256100.0,23.5867,23.6323,23.5336,23.6323,256100.0
2014-02-04 15:35:00,31.14,31.2,31.13,31.18,90100.0,23.6323,23.6778,23.6247,23.6626,90100.0
2014-02-04 15:40:00,31.19,31.23,31.17,31.21,97800.0,23.6702,23.7006,23.655,23.6854,97800.0
2014-02-04 15:45:00,31.21,31.26,31.19,31.21,193600.0,23.6854,23.7233,23.6702,23.6854,193600.0
2014-02-04 15:50:00,31.21,31.25,31.18,31.25,147100.0,23.6854,23.7157,23.6626,23.7157,147100.0
2014-02-04 15:55:00,31.25,31.26,31.19,31.19,251700.0,23.7157,23.7233,23.6702,23.6702,251700.0
2014-02-05 09:30:00,31.14,31.27,31.07,31.15,84600.0,23.6323,23.7309,23.5791,23.6398,84600.0
2014-02-05 09:35:00,31.16,31.25,31.16,31.17,37500.0,23.6474,23.7157,23.6474,23.655,37500.0
2014-02-05 09:40:00,31.17,31.23,31.1,31.16,62600.0,23.655,23.7006,23.6019,23.6474,62600.0
2014-02-05 09:45:00,31.16,31.19,31.07,31.08,161500.0,23.6474,23.6702,23.5791,23.5867,161500.0
2014-02-05 09:50:00,31.08,31.09,31.03,31.06,31500.0,23.5867,23.5943,23.5488,23.5715,31500.0
2014-02-05 09:55:00,31.05,31.06,30.98,31.03,63300.0,23.564,23.5715,23.5108,23.5488,63300.0
2014-02-05 10:00:00,31.03,31.16,31.01,31.14,142900.0,23.5488,23.6474,23.5336,23.6323,142900.0
2014-02-05 10:05:00,31.14,31.14,31.04,31.04,47700.0,23.6323,23.6323,23.5564,23.5564,47700.0
2014-02-05 10:10:00,31.03,31.06,30.96,30.99,78300.0,23.5488,23.5715,23.4957,23.5184,78300.0
2014-02-05 10:15:00,30.99,31.0,30.93,30.97,43300.0,23.5184,23.526,23.4729,23.5032,43300.0
2014-02-05 10:20:00,30.97,30.98,30.84,30.84,142400.0,23.5032,23.5108,23.4046,23.4046,142400.0
2014-02-05 10:25:00,30.84,30.94,30.84,30.92,67100.0,23.4046,23.4805,23.4046,23.4653,67100.0
2014-02-05 10:30:00,30.93,31.08,30.91,31.07,38200.0,23.4729,23.5867,23.4577,23.5791,38200.0
2014-02-05 10:35:00,31.07,31.08,31.02,31.02,17500.0,23.5791,23.5867,23.5412,23.5412,17500.0
2014-02-05 10:40:00,31.03,31.07,31.01,31.01,24000.0,23.5488,23.5791,23.5336,23.5336,24000.0
2014-02-05 10:45:00,31.01,31.03,30.95,30.98,26700.0,23.5336,23.5488,23.4881,23.5108,26700.0
2014-02-05 10:50:00,30.97,31.01,30.95,30.98,21000.0,23.5032,23.5336,23.4881,23.5108,21000.0
2014-02-05 10:55:00,30.97,31.03,30.97,31.01,46400.0,23.5032,23.5488,23.5032,23.5336,46400.0
2014-02-05 11:00:00,31.0,31.02,30.98,31.0,46900.0,23.526,23.5412,23.5108,23.526,46900.0
2014-02-05 11:05:00,30.99,31.0,30.94,30.96,39400.0,23.5184,23.526,23.4805,23.4957,39400.0
2014-02-05 11:10:00,30.96,31.04,30.96,31.03,32500.0,23.4957,23.5564,23.4957,23.5488,32500.0
2014-02-05 11:15:00,31.03,31.07,31.02,31.02,35100.0,23.5488,23.5791,23.5412,23.5412,35100.0
2014-02-05 11:20:00,31.02,31.07,31.02,31.03,38400.0,23.5412,23.5791,23.5412,23.5488,38400.0
2014-02-05 11:25:00,31.03,31.11,31.03,31.11,30300.0,23.5488,23.6095,23.5488,23.6095,30300.0
2014-02-05 11:30:00,31.12,31.13,31.1,31.12,18000.0,23.6171,23.6247,23.6019,23.6171,18000.0
2014-02-05 11:35:00,31.12,31.15,31.12,31.13,20900.0,23.6171,23.6398,23.6171,23.6247,20900.0
2014-02-05 11:40:00,31.14,31.15,31.1,31.1,26700.0,23.6323,23.6398,23.6019,23.6019,26700.0
2014-02-05 11:45:00,31.11,31.16,31.11,31.12,66500.0,23.6095,23.6474,23.6095,23.6171,66500.0
2014-02-05 11:50:00,31.12,31.15,31.11,31.11,27500.0,23.6171,23.6398,23.6095,23.6095,27500.0
2014-02-05 11:55:00,31.11,31.16,31.1,31.12,34300.0,23.6095,23.6474,23.6019,23.6171,34300.0
2014-02-05 12:00:00,31.12,31.16,31.11,31.11,17800.0,23.6171,23.6474,23.6095,23.6095,17800.0
2014-02-05 12:05:00,31.11,31.13,31.09,31.09,39500.0,23.6095,23.6247,23.5943,23.5943,39500.0
2014-02-05 12:10:00,31.08,31.08,31.02,31.06,41900.0,23.5867,23.5867,23.5412,23.5715,41900.0
2014-02-05 12:15:00,31.06,31.1,31.03,31.1,25000.0,23.5715,23.6019,23.5488,23.6019,25000.0
2014-02-05 12:20:00,31.1,31.14,31.08,31.09,56900.0,23.6019,23.6323,23.5867,23.5943,56900.0
2014-02-05 12:25:00,31.09,31.09,31.05,31.05,16500.0,23.5943,23.5943,23.564,23.564,16500.0
2014-02-05 12:30:00,31.06,31.1,31.05,31.08,30100.0,23.5715,23.6019,23.564,23.5867,30100.0
2014-02-05 12:35:00,31.07,31.09,31.03,31.03,37000.0,23.5791,23.5943,23.5488,23.5488,37000.0
2014-02-05 12:40:00,31.03,31.07,31.03,31.05,24800.0,23.5488,23.5791,23.5488,23.564,24800.0
2014-02-05 12:45:00,31.05,31.05,31.02,31.03,30300.0,23.564,23.564,23.5412,23.5488,30300.0
2014-02-05 12:50:00,31.04,31.07,31.04,31.06,13400.0,23.5564,23.5791,23.5564,23.5715,13400.0
2014-02-05 12:55:00,31.06,31.09,31.05,31.07,15100.0,23.5715,23.5943,23.564,23.5791,15100.0
2014-02-05 13:00:00,31.08,31.11,31.08,31.11,24500.0,23.5867,23.6095,23.5867,23.6095,24500.0
2014-02-05 13:05:00,31.11,31.16,31.1,31.16,28000.0,23.6095,23.6474,23.6019,23.6474,28000.0
2014-02-05 13:10:00,31.16,31.16,31.11,31.12,32200.0,23.6474,23.6474,23.6095,23.6171,32200.0
2014-02-05 13:15:00,31.11,31.13,31.11,31.12,16900.0,23.6095,23.6247,23.6095,23.6171,16900.0
2014-02-05 13:20:00,31.12,31.12,31.06,31.06,39100.0,23.6171,23.6171,23.5715,23.5715,39100.0
2014-02-05 13:25:00,31.06,31.07,31.02,31.04,58200.0,23.5715,23.5791,23.5412,23.5564,58200.0
2014-02-05 13:30:00,31.04,31.06,31.03,31.03,48100.0,23.5564,23.5715,23.5488,23.5488,48100.0
2014-02-05 13:35:00,31.03,31.07,31.02,31.07,40900.0,23.5488,23.5791,23.5412,23.5791,40900.0
2014-02-05 13:40:00,31.07,31.11,31.06,31.06,29800.0,23.5791,23.6095,23.5715,23.5715,29800.0
2014-02-05 13:45:00,31.06,31.08,31.04,31.05,38300.0,23.5715,23.5867,23.5564,23.564,38300.0
2014-02-05 13:50:00,31.06,31.08,31.05,31.06,27200.0,23.5715,23.5867,23.564,23.5715,27200.0
2014-02-05 13:55:00,31.05,31.08,31.05,31.05,31900.0,23.564,23.5867,23.564,23.564,31900.0
2014-02-05 14:00:00,31.05,31.1,31.04,31.04,29800.0,23.564,23.6019,23.5564,23.5564,29800.0
2014-02-05 14:05:00,31.04,31.05,31.0,31.03,41000.0,23.5564,23.564,23.526,23.5488,41000.0
2014-02-05 14:10:00,31.03,31.03,30.99,30.99,43500.0,23.5488,23.5488,23.5184,23.5184,43500.0
2014-02-05 14:15:00,30.99,31.01,30.99,31.0,25200.0,23.5184,23.5336,23.5184,23.526,25200.0
2014-02-05 14:20:00,31.0,31.02,30.99,31.0,27100.0,23.526,23.5412,23.5184,23.526,27100.0
2014-02-05 14:25:00,31.0,31.02,30.99,31.02,25800.0,23.526,23.5412,23.5184,23.5412,25800.0
2014-02-05 14:30:00,31.02,31.05,31.01,31.04,36200.0,23.5412,23.564,23.5336,23.5564,36200.0
2014-02-05 14:35:00,31.03,31.03,30.95,30.97,32100.0,23.5488,23.5488,23.4881,23.5032,32100.0
2014-02-05 14:40:00,30.96,30.99,30.95,30.97,20000.0,23.4957,23.5184,23.4881,23.5032,20000.0
2014-02-05 14:45:00,30.97,30.98,30.96,30.98,20700.0,23.5032,23.5108,23.4957,23.5108,20700.0
2014-02-05 14:50:00,30.98,30.99,30.94,30.95,49300.0,23.5108,23.5184,23.4805,23.4881,49300.0
2014-02-05 14:55:00,30.96,30.96,30.92,30.92,18600.0,23.4957,23.4957,23.4653,23.4653,18600.0
2014-02-05 15:00:00,30.92,30.96,30.92,30.92,55300.0,23.4653,23.4957,23.4653,23.4653,55300.0
2014-02-05 15:05:00,30.91,30.95,30.91,30.94,31500.0,23.4577,23.4881,23.4577,23.4805,31500.0
2014-02-05 15:10:00,30.95,30.96,30.92,30.95,53900.0,23.4881,23.4957,23.4653,23.4881,53900.0
2014-02-05 15:15:00,30.95,30.96,30.92,30.95,66500.0,23.4881,23.4957,23.4653,23.4881,66500.0
2014-02-05 15:20:00,30.95,30.96,30.92,30.93,73200.0,23.4881,23.4957,23.4653,23.4729,73200.0
2014-02-05 15:25:00,30.93,30.96,30.92,30.95,60300.0,23.4729,23.4957,23.4653,23.4881,60300.0
2014-02-05 15:30:00,30.95,30.97,30.94,30.96,50400.0,23.4881,23.5032,23.4805,23.4957,50400.0
2014-02-05 15:35:00,30.97,30.98,30.93,30.96,82900.0,23.5032,23.5108,23.4729,23.4957,82900.0
2014-02-05 15:40:00,30.97,30.99,30.95,30.98,70600.0,23.5032,23.5184,23.4881,23.5108,70600.0
2014-02-05 15:45:00,30.99,31.02,30.99,31.0,128700.0,23.5184,23.5412,23.5184,23.526,128700.0
2014-02-05 15:50:00,30.99,31.0,30.94,30.94,99700.0,23.5184,23.526,23.4805,23.4805,99700.0
2014-02-05 15:55:00,30.94,30.97,30.92,30.94,230900.0,23.4805,23.5032,23.4653,23.4805,230900.0
2014-02-06 09:30:00,31.03,31.14,30.96,31.14,103800.0,23.5488,23.6323,23.4957,23.6323,103800.0
2014-02-06 09:35:00,31.14,31.19,31.07,31.1,98500.0,23.6323,23.6702,23.5791,23.6019,98500.0
2014-02-06 09:40:00,31.1,31.18,31.06,31.11,118000.0,23.6019,23.6626,23.5715,23.6095,118000.0
2014-02-06 09:45:00,31.11,31.13,31.05,31.09,26800.0,23.6095,23.6247,23.564,23.5943,26800.0
2014-02-06 09:50:00,31.09,31.12,31.07,31.09,16200.0,23.5943,23.6171,23.5791,23.5943,16200.0
2014-02-06 09:55:00,31.09,31.12,31.08,31.09,21700.0,23.5943,23.6171,23.5867,23.5943,21700.0
2014-02-06 10:00:00,31.09,31.1,31.03,31.09,58800.0,23.5943,23.6019,23.5488,23.5943,58800.0
2014-02-06 10:05:00,31.1,31.15,31.09,31.13,63700.0,23.6019,23.6398,23.5943,23.6247,63700.0
2014-02-06 10:10:00,31.13,31.18,31.12,31.16,35400.0,23.6247,23.6626,23.6171,23.6474,35400.0
2014-02-06 10:15:00,31.16,31.23,31.16,31.21,70900.0,23.6474,23.7006,23.6474,23.6854,70900.0
2014-02-06 10:20:00,31.21,31.28,31.2,31.27,78200.0,23.6854,23.7385,23.6778,23.7309,78200.0
2014-02-06 10:25:00,31.27,31.31,31.25,31.28,84600.0,23.7309,23.7613,23.7157,23.7385,84600.0
2014-02-06 10:30:00,31.28,31.31,31.26,31.29,75600.0,23.7385,23.7613,23.7233,23.7461,75600.0
2014-02-06 10:35:00,31.3,31.36,31.29,31.34,51400.0,23.7537,23.7992,23.7461,23.784,51400.0
2014-02-06 10:40:00,31.34,31.38,31.33,31.36,67500.0,23.784,23.8144,23.7764,23.7992,67500.0
2014-02-06 10:45:00,31.37,31.42,31.37,31.38,46400.0,23.8068,23.8447,23.8068,23.8144,46400.0
2014-02-06 10:50:00,31.39,31.4,31.28,31.29,43100.0,23.822,23.8296,23.7385,23.7461,43100.0
2014-02-06 10:55:00,31.29,31.31,31.23,31.3,64500.0,23.7461,23.7613,23.7006,23.7537,64500.0
2014-02-06 11:00:00,31.29,31.3,31.26,31.28,29200.0,23.7461,23.7537,23.7233,23.7385,29200.0
2014-02-06 11:05:00,31.28,31.35,31.27,31.33,98600.0,23.7385,23.7916,23.7309,23.7764,98600.0
2014-02-06 11:10:00,31.33,31.38,31.33,31.38,70600.0,23.7764,23.8144,23.7764,23.8144,70600.0
2014-02-06 11:15:00,31.38,31.39,31.34,31.34,36800.0,23.8144,23.822,23.784,23.784,36800.0
2014-02-06 11:20:00,31.34,31.37,31.33,31.35,24900.0,23.784,23.8068,23.7764,23.7916,24900.0
2014-02-06 11:25:00,31.34,31.35,31.3,31.3,17100.0,23.784,23.7916,23.7537,23.7537,17100.0
2014-02-06 11:30:00,31.31,31.34,31.31,31.31,10600.0,23.7613,23.784,23.7613,23.7613,10600.0
2014-02-06 11:35:00,31.31,31.33,31.28,31.28,23200.0,23.7613,23.7764,23.7385,23.7385,23200.0
2014-02-06 11:40:00,31.29,31.33,31.27,31.27,38100.0,23.7461,23.7764,23.7309,23.7309,38100.0
2014-02-06 11:45:00,31.28,31.31,31.25,31.3,23600.0,23.7385,23.7613,23.7157,23.7537,23600.0
2014-02-06 11:50:00,31.3,31.32,31.27,31.28,27000.0,23.7537,23.7689,23.7309,23.7385,27000.0
2014-02-06 11:55:00,31.28,31.28,31.25,31.27,19200.0,23.7385,23.7385,23.7157,23.7309,19200.0
2014-02-06 12:00:00,31.27,31.31,31.26,31.29,18400.0,23.7309,23.7613,23.7233,23.7461,18400.0
2014-02-06 12:05:00,31.29,31.3,31.28,31.3,10500.0,23.7461,23.7537,23.7385,23.7537,10500.0
2014-02-06 12:10:00,31.3,31.31,31.29,31.3,28900.0,23.7537,23.7613,23.7461,23.7537,28900.0
2014-02-06 12:15:00,31.3,31.3,31.28,31.3,10500.0,23.7537,23.7537,23.7385,23.7537,10500.0
2014-02-06 12:20:00,31.29,31.31,31.28,31.31,30100.0,23.7461,23.7613,23.7385,23.7613,30100.0
2014-02-06 12:25:00,31.3,31.32,31.29,31.32,18800.0,23.7537,23.7689,23.7461,23.7689,18800.0
2014-02-06 12:30:00,31.32,31.35,31.32,31.34,27500.0,23.7689,23.7916,23.7689,23.784,27500.0
2014-02-06 12:35:00,31.34,31.36,31.31,31.31,61300.0,23.784,23.7992,23.7613,23.7613,61300.0
2014-02-06 12:40:00,31.32,31.37,31.31,31.37,20400.0,23.7689,23.8068,23.7613,23.8068,20400.0
2014-02-06 12:45:00,31.37,31.39,31.33,31.34,37700.0,23.8068,23.822,23.7764,23.784,37700.0
2014-02-06 12:50:00,31.34,31.34,31.32,31.32,15000.0,23.784,23.784,23.7689,23.7689,15000.0
2014-02-06 12:55:00,31.33,31.34,31.3,31.31,25500.0,23.7764,23.784,23.7537,23.7613,25500.0
2014-02-06 13:00:00,31.31,31.35,31.31,31.33,10600.0,23.7613,23.7916,23.7613,23.7764,10600.0
2014-02-06 13:05:00,31.32,31.33,31.31,31.31,4500.0,23.7689,23.7764,23.7613,23.7613,4500.0
2014-02-06 13:10:00,31.32,31.35,31.32,31.34,34300.0,23.7689,23.7916,23.7689,23.784,34300.0
2014-02-06 13:15:00,31.34,31.34,31.3,31.31,20600.0,23.784,23.784,23.7537,23.7613,20600.0
2014-02-06 13:20:00,31.31,31.32,31.28,31.29,16300.0,23.7613,23.7689,23.7385,23.7461,16300.0
2014-02-06 13:25:00,31.29,31.3,31.27,31.28,15300.0,23.7461,23.7537,23.7309,23.7385,15300.0
2014-02-06 13:30:00,31.28,31.32,31.28,31.31,16200.0,23.7385,23.7689,23.7385,23.7613,16200.0
2014-02-06 13:35:00,31.3,31.31,31.3,31.31,7100.0,23.7537,23.7613,23.7537,23.7613,7100.0
2014-02-06 13:40:00,31.31,31.32,31.29,31.29,13700.0,23.7613,23.7689,23.7461,23.7461,13700.0
2014-02-06 13:45:00,31.3,31.33,31.29,31.32,16600.0,23.7537,23.7764,23.7461,23.7689,16600.0
2014-02-06 13:50:00,31.32,31.32,31.29,31.3,28700.0,23.7689,23.7689,23.7461,23.7537,28700.0
2014-02-06 13:55:00,31.3,31.3,31.27,31.3,13300.0,23.7537,23.7537,23.7309,23.7537,13300.0
2014-02-06 14:00:00,31.29,31.33,31.28,31.33,11300.0,23.7461,23.7764,23.7385,23.7764,11300.0
2014-02-06 14:05:00,31.33,31.33,31.32,31.32,17000.0,23.7764,23.7764,23.7689,23.7689,17000.0
2014-02-06 14:10:00,31.32,31.35,31.32,31.35,11300.0,23.7689,23.7916,23.7689,23.7916,11300.0
2014-02-06 14:15:00,31.35,31.4,31.34,31.39,85500.0,23.7916,23.8296,23.784,23.822,85500.0
2014-02-06 14:20:00,31.38,31.44,31.38,31.44,46600.0,23.8144,23.8599,23.8144,23.8599,46600.0
2014-02-06 14:25:00,31.44,31.45,31.42,31.44,19700.0,23.8599,23.8675,23.8447,23.8599,19700.0
2014-02-06 14:30:00,31.44,31.45,31.43,31.44,30400.0,23.8599,23.8675,23.8523,23.8599,30400.0
2014-02-06 14:35:00,31.44,31.47,31.42,31.47,33800.0,23.8599,23.8827,23.8447,23.8827,33800.0
2014-02-06 14:40:00,31.48,31.49,31.47,31.47,13800.0,23.8903,23.8979,23.8827,23.8827,13800.0
2014-02-06 14:45:00,31.47,31.47,31.42,31.44,24300.0,23.8827,23.8827,23.8447,23.8599,24300.0
2014-02-06 14:50:00,31.44,31.47,31.44,31.46,23100.0,23.8599,23.8827,23.8599,23.8751,23100.0
2014-02-06 14:55:00,31.47,31.48,31.44,31.46,39700.0,23.8827,23.8903,23.8599,23.8751,39700.0
2014-02-06 15:00:00,31.47,31.48,31.43,31.45,42400.0,23.8827,23.8903,23.8523,23.8675,42400.0
2014-02-06 15:05:00,31.45,31.48,31.43,31.45,40000.0,23.8675,23.8903,23.8523,23.8675,40000.0
2014-02-06 15:10:00,31.45,31.45,31.41,31.41,43700.0,23.8675,23.8675,23.8372,23.8372,43700.0
2014-02-06 15:15:00,31.41,31.43,31.41,31.43,27700.0,23.8372,23.8523,23.8372,23.8523,27700.0
2014-02-06 15:20:00,31.42,31.44,31.39,31.39,54600.0,23.8447,23.8599,23.822,23.822,54600.0
2014-02-06 15:25:00,31.39,31.42,31.38,31.42,32400.0,23.822,23.8447,23.8144,23.8447,32400.0
2014-02-06 15:30:00,31.42,31.44,31.4,31.41,39700.0,23.8447,23.8599,23.8296,23.8372,39700.0
2014-02-06 15:35:00,31.41,31.45,31.4,31.45,49500.0,23.8372,23.8675,23.8296,23.8675,49500.0
2014-02-06 15:40:00,31.45,31.47,31.44,31.44,47700.0,23.8675,23.8827,23.8599,23.8599,47700.0
2014-02-06 15:45:00,31.45,31.49,31.41,31.41,102000.0,23.8675,23.8979,23.8372,23.8372,102000.0
2014-02-06 15:50:00,31.42,31.45,31.41,31.43,131300.0,23.8447,23.8675,23.8372,23.8523,131300.0
2014-02-06 15:55:00,31.44,31.49,31.43,31.48,230100.0,23.8599,23.8979,23.8523,23.8903,230100.0
2014-02-07 09:30:00,31.64,31.7,31.53,31.6,156000.0,24.0117,24.0572,23.9282,23.9814,156000.0
2014-02-07 09:35:00,31.61,31.77,31.6,31.77,142100.0,23.9889,24.1104,23.9814,24.1104,142100.0
2014-02-07 09:40:00,31.77,31.82,31.72,31.73,67500.0,24.1104,24.1483,24.0724,24.08,67500.0
2014-02-07 09:45:00,31.73,31.81,31.73,31.74,56400.0,24.08,24.1407,24.08,24.0876,56400.0
2014-02-07 09:50:00,31.74,31.75,31.66,31.67,60400.0,24.0876,24.0952,24.0269,24.0345,60400.0
2014-02-07 09:55:00,31.67,31.75,31.67,31.71,208900.0,24.0345,24.0952,24.0345,24.0648,208900.0
2014-02-07 10:00:00,31.71,31.78,31.71,31.72,77800.0,24.0648,24.118,24.0648,24.0724,77800.0
2014-02-07 10:05:00,31.73,31.76,31.67,31.74,138300.0,24.08,24.1028,24.0345,24.0876,138300.0
2014-02-07 10:10:00,31.73,31.77,31.69,31.7,300500.0,24.08,24.1104,24.0497,24.0572,300500.0
2014-02-07 10:15:00,31.69,31.7,31.58,31.59,78800.0,24.0497,24.0572,23.9662,23.9738,78800.0
2014-02-07 10:20:00,31.59,31.62,31.52,31.53,55300.0,23.9738,23.9965,23.9206,23.9282,55300.0
2014-02-07 10:25:00,31.52,31.54,31.44,31.46,71500.0,23.9206,23.9358,23.8599,23.8751,71500.0
2014-02-07 10:30:00,31.46,31.5,31.43,31.46,81900.0,23.8751,23.9055,23.8523,23.8751,81900.0
2014-02-07 10:35:00,31.46,31.51,31.46,31.49,51800.0,23.8751,23.9131,23.8751,23.8979,51800.0
2014-02-07 10:40:00,31.49,31.49,31.4,31.41,52100.0,23.8979,23.8979,23.8296,23.8372,52100.0
2014-02-07 10:45:00,31.42,31.45,31.39,31.45,34300.0,23.8447,23.8675,23.822,23.8675,34300.0
2014-02-07 10:50:00,31.44,31.47,31.44,31.46,32700.0,23.8599,23.8827,23.8599,23.8751,32700.0
2014-02-07 10:55:00,31.47,31.51,31.47,31.47,43500.0,23.8827,23.9131,23.8827,23.8827,43500.0
2014-02-07 11:00:00,31.48,31.48,31.44,31.46,46200.0,23.8903,23.8903,23.8599,23.8751,46200.0
2014-02-07 11:05:00,31.46,31.51,31.45,31.46,60100.0,23.8751,23.9131,23.8675,23.8751,60100.0
2014-02-07 11:10:00,31.45,31.5,31.45,31.5,16600.0,23.8675,23.9055,23.8675,23.9055,16600.0
2014-02-07 11:15:00,31.49,31.51,31.48,31.48,31700.0,23.8979,23.9131,23.8903,23.8903,31700.0
2014-02-07 11:20:00,31.48,31.53,31.48,31.52,26600.0,23.8903,23.9282,23.8903,23.9206,26600.0
2014-02-07 11:25:00,31.52,31.54,31.5,31.51,26700.0,23.9206,23.9358,23.9055,23.9131,26700.0
2014-02-07 11:30:00,31.51,31.57,31.51,31.56,45500.0,23.9131,23.9586,23.9131,23.951,45500.0
2014-02-07 11:35:00,31.56,31.58,31.53,31.57,36800.0,23.951,23.9662,23.9282,23.9586,36800.0
2014-02-07 11:40:00,31.58,31.63,31.58,31.62,35600.0,23.9662,24.0041,23.9662,23.9965,35600.0
2014-02-07 11:45:00,31.62,31.67,31.61,31.66,29300.0,23.9965,24.0345,23.9889,24.0269,29300.0
2014-02-07 11:50:00,31.67,31.69,31.63,31.65,30600.0,24.0345,24.0497,24.0041,24.0193,30600.0
2014-02-07 11:55:00,31.64,31.66,31.63,31.66,15000.0,24.0117,24.0269,24.0041,24.0269,15000.0
2014-02-07 12:00:00,31.65,31.66,31.59,31.59,29400.0,24.0193,24.0269,23.9738,23.9738,29400.0
2014-02-07 12:05:00,31.6,31.62,31.58,31.58,23800.0,23.9814,23.9965,23.9662,23.9662,23800.0
2014-02-07 12:10:00,31.58,31.59,31.57,31.59,22400.0,23.9662,23.9738,23.9586,23.9738,22400.0
2014-02-07 12:15:00,31.59,31.62,31.59,31.6,21700.0,23.9738,23.9965,23.9738,23.9814,21700.0
2014-02-07 12:20:00,31.61,31.64,31.6,31.61,14600.0,23.9889,24.0117,23.9814,23.9889,14600.0
2014-02-07 12:25:00,31.62,31.62,31.58,31.58,20300.0,23.9965,23.9965,23.9662,23.9662,20300.0
2014-02-07 12:30:00,31.59,31.61,31.58,31.58,34100.0,23.9738,23.9889,23.9662,23.9662,34100.0
2014-02-07 12:35:00,31.58,31.59,31.56,31.56,19600.0,23.9662,23.9738,23.951,23.951,19600.0
2014-02-07 12:40:00,31.56,31.6,31.56,31.59,11800.0,23.951,23.9814,23.951,23.9738,11800.0
2014-02-07 12:45:00,31.59,31.61,31.59,31.59,28700.0,23.9738,23.9889,23.9738,23.9738,28700.0
2014-02-07 12:50:00,31.58,31.61,31.58,31.59,12300.0,23.9662,23.9889,23.9662,23.9738,12300.0
2014-02-07 12:55:00,31.59,31.63,31.58,31.62,37500.0,23.9738,24.0041,23.9662,23.9965,37500.0
2014-02-07 13:00:00,31.62,31.64,31.61,31.64,35400.0,23.9965,24.0117,23.9889,24.0117,35400.0
2014-02-07 13:05:00,31.63,31.65,31.62,31.64,36300.0,24.0041,24.0193,23.9965,24.0117,36300.0
2014-02-07 13:10:00,31.64,31.69,31.64,31.69,27500.0,24.0117,24.0497,24.0117,24.0497,27500.0
2014-02-07 13:15:00,31.69,31.69,31.64,31.64,25100.0,24.0497,24.0497,24.0117,24.0117,25100.0
2014-02-07 13:20:00,31.65,31.67,31.64,31.66,15600.0,24.0193,24.0345,24.0117,24.0269,15600.0
2014-02-07 13:25:00,31.66,31.7,31.66,31.7,34000.0,24.0269,24.0572,24.0269,24.0572,34000.0
2014-02-07 13:30:00,31.7,31.73,31.69,31.72,38800.0,24.0572,24.08,24.0497,24.0724,38800.0
2014-02-07 13:35:00,31.71,31.72,31.7,31.7,57500.0,24.0648,24.0724,24.0572,24.0572,57500.0
2014-02-07 13:40:00,31.7,31.71,31.68,31.68,64900.0,24.0572,24.0648,24.0421,24.0421,64900.0
2014-02-07 13:45:00,31.68,31.73,31.68,31.73,48300.0,24.0421,24.08,24.0421,24.08,48300.0
2014-02-07 13:50:00,31.73,31.75,31.72,31.72,39700.0,24.08,24.0952,24.0724,24.0724,39700.0
2014-02-07 13:55:00,31.71,31.75,31.71,31.74,84700.0,24.0648,24.0952,24.0648,24.0876,84700.0
2014-02-07 14:00:00,31.73,31.76,31.73,31.74,56900.0,24.08,24.1028,24.08,24.0876,56900.0
2014-02-07 14:05:00,31.74,31.76,31.73,31.74,22200.0,24.0876,24.1028,24.08,24.0876,22200.0
2014-02-07 14:10:00,31.73,31.73,31.71,31.72,58200.0,24.08,24.08,24.0648,24.0724,58200.0
2014-02-07 14:15:00,31.71,31.73,31.71,31.71,35000.0,24.0648,24.08,24.0648,24.0648,35000.0
2014-02-07 14:20:00,31.71,31.73,31.71,31.71,27000.0,24.0648,24.08,24.0648,24.0648,27000.0
2014-02-07 14:25:00,31.72,31.72,31.69,31.69,31200.0,24.0724,24.0724,24.0497,24.0497,31200.0
2014-02-07 14:30:00,31.69,31.7,31.67,31.67,30100.0,24.0497,24.0572,24.0345,24.0345,30100.0
2014-02-07 14:35:00,31.66,31.67,31.64,31.67,39100.0,24.0269,24.0345,24.0117,24.0345,39100.0
2014-02-07 14:40:00,31.67,31.69,31.67,31.69,10900.0,24.0345,24.0497,24.0345,24.0497,10900.0
2014-02-07 14:45:00,31.68,31.71,31.67,31.69,39000.0,24.0421,24.0648,24.0345,24.0497,39000.0
2014-02-07 14:50:00,31.68,31.68,31.65,31.67,30600.0,24.0421,24.0421,24.0193,24.0345,30600.0
2014-02-07 14:55:00,31.66,31.68,31.66,31.68,34000.0,24.0269,24.0421,24.0269,24.0421,34000.0
2014-02-07 15:00:00,31.68,31.72,31.68,31.72,80000.0,24.0421,24.0724,24.0421,24.0724,80000.0
2014-02-07 15:05:00,31.71,31.73,31.7,31.71,36500.0,24.0648,24.08,24.0572,24.0648,36500.0
2014-02-07 15:10:00,31.7,31.71,31.69,31.69,21400.0,24.0572,24.0648,24.0497,24.0497,21400.0
2014-02-07 15:15:00,31.7,31.71,31.68,31.69,43100.0,24.0572,24.0648,24.0421,24.0497,43100.0
2014-02-07 15:20:00,31.69,31.69,31.65,31.66,48600.0,24.0497,24.0497,24.0193,24.0269,48600.0
2014-02-07 15:25:00,31.66,31.71,31.65,31.71,43500.0,24.0269,24.0648,24.0193,24.0648,43500.0
2014-02-07 15:30:00,31.71,31.76,31.71,31.76,103300.0,24.0648,24.1028,24.0648,24.1028,103300.0
2014-02-07 15:35:00,31.75,31.79,31.75,31.79,90200.0,24.0952,24.1255,24.0952,24.1255,90200.0
2014-02-07 15:40:00,31.79,31.8,31.76,31.77,164600.0,24.1255,24.1331,24.1028,24.1104,164600.0
2014-02-07 15:45:00,31.78,31.84,31.78,31.8,230900.0,24.118,24.1635,24.118,24.1331,230900.0
2014-02-07 15:50:00,31.8,31.81,31.74,31.79,206000.0,24.1331,24.1407,24.0876,24.1255,206000.0
2014-02-07 15:55:00,31.78,31.82,31.77,31.78,300200.0,24.118,24.1483,24.1104,24.118,300200.0
2014-02-10 09:30:00,31.75,31.77,31.58,31.59,123600.0,24.0952,24.1104,23.9662,23.9738,123600.0
2014-02-10 09:35:00,31.59,31.63,31.53,31.55,106200.0,23.9738,24.0041,23.9282,23.9434,106200.0
2014-02-10 09:40:00,31.54,31.62,31.5,31.6,136000.0,23.9358,23.9965,23.9055,23.9814,136000.0
2014-02-10 09:45:00,31.6,31.65,31.58,31.62,127500.0,23.9814,24.0193,23.9662,23.9965,127500.0
2014-02-10 09:50:00,31.63,31.63,31.53,31.56,68700.0,24.0041,24.0041,23.9282,23.951,68700.0
2014-02-10 09:55:00,31.56,31.61,31.5,31.55,86800.0,23.951,23.9889,23.9055,23.9434,86800.0
2014-02-10 10:00:00,31.56,31.56,31.47,31.5,92400.0,23.951,23.951,23.8827,23.9055,92400.0
2014-02-10 10:05:00,31.5,31.51,31.48,31.49,38400.0,23.9055,23.9131,23.8903,23.8979,38400.0
2014-02-10 10:10:00,31.48,31.54,31.47,31.51,58100.0,23.8903,23.9358,23.8827,23.9131,58100.0
2014-02-10 10:15:00,31.51,31.54,31.47,31.49,42900.0,23.9131,23.9358,23.8827,23.8979,42900.0
2014-02-10 10:20:00,31.49,31.52,31.45,31.48,35600.0,23.8979,23.9206,23.8675,23.8903,35600.0
2014-02-10 10:25:00,31.48,31.51,31.47,31.49,39200.0,23.8903,23.9131,23.8827,23.8979,39200.0
2014-02-10 10:30:00,31.48,31.49,31.42,31.44,51700.0,23.8903,23.8979,23.8447,23.8599,51700.0
2014-02-10 10:35:00,31.44,31.45,31.41,31.42,68300.0,23.8599,23.8675,23.8372,23.8447,68300.0
2014-02-10 10:40:00,31.42,31.44,31.41,31.42,32700.0,23.8447,23.8599,23.8372,23.8447,32700.0
2014-02-10 10:45:00,31.41,31.43,31.38,31.38,47800.0,23.8372,23.8523,23.8144,23.8144,47800.0
2014-02-10 10:50:00,31.38,31.43,31.38,31.4,41200.0,23.8144,23.8523,23.8144,23.8296,41200.0
2014-02-10 10:55:00,31.4,31.45,31.4,31.45,45700.0,23.8296,23.8675,23.8296,23.8675,45700.0
2014-02-10 11:00:00,31.44,31.46,31.4,31.4,50000.0,23.8599,23.8751,23.8296,23.8296,50000.0
2014-02-10 11:05:00,31.41,31.41,31.37,31.37,64700.0,23.8372,23.8372,23.8068,23.8068,64700.0
2014-02-10 11:10:00,31.37,31.39,31.36,31.37,29200.0,23.8068,23.822,23.7992,23.8068,29200.0
2014-02-10 11:15:00,31.36,31.39,31.34,31.38,44100.0,23.7992,23.822,23.784,23.8144,44100.0
2014-02-10 11:20:00,31.39,31.41,31.38,31.4,60400.0,23.822,23.8372,23.8144,23.8296,60400.0
2014-02-10 11:25:00,31.4,31.44,31.39,31.44,46300.0,23.8296,23.8599,23.822,23.8599,46300.0
2014-02-10 11:30:00,31.44,31.48,31.43,31.47,66200.0,23.8599,23.8903,23.8523,23.8827,66200.0
2014-02-10 11:35:00,31.47,31.47,31.43,31.44,34000.0,23.8827,23.8827,23.8523,23.8599,34000.0
2014-02-10 11:40:00,31.44,31.48,31.44,31.44,53100.0,23.8599,23.8903,23.8599,23.8599,53100.0
2014-02-10 11:45:00,31.45,31.46,31.44,31.46,25900.0,23.8675,23.8751,23.8599,23.8751,25900.0
2014-02-10 11:50:00,31.45,31.48,31.43,31.43,43800.0,23.8675,23.8903,23.8523,23.8523,43800.0
2014-02-10 11:55:00,31.43,31.45,31.42,31.43,28500.0,23.8523,23.8675,23.8447,23.8523,28500.0
2014-02-10 12:00:00,31.44,31.44,31.41,31.43,29600.0,23.8599,23.8599,23.8372,23.8523,29600.0
2014-02-10 12:05:00,31.43,31.44,31.38,31.39,32800.0,23.8523,23.8599,23.8144,23.822,32800.0
2014-02-10 12:10:00,31.4,31.4,31.38,31.39,26700.0,23.8296,23.8296,23.8144,23.822,26700.0
2014-02-10 12:15:00,31.38,31.42,31.38,31.42,31400.0,23.8144,23.8447,23.8144,23.8447,31400.0
2014-02-10 12:20:00,31.41,31.45,31.41,31.44,44200.0,23.8372,23.8675,23.8372,23.8599,44200.0
2014-02-10 12:25:00,31.44,31.45,31.39,31.39,43200.0,23.8599,23.8675,23.822,23.822,43200.0
2014-02-10 12:30:00,31.39,31.42,31.39,31.42,18700.0,23.822,23.8447,23.822,23.8447,18700.0
2014-02-10 12:35:00,31.42,31.44,31.41,31.41,32400.0,23.8447,23.8599,23.8372,23.8372,32400.0
2014-02-10 12:40:00,31.41,31.42,31.4,31.42,30000.0,23.8372,23.8447,23.8296,23.8447,30000.0
2014-02-10 12:45:00,31.42,31.42,31.38,31.4,17600.0,23.8447,23.8447,23.8144,23.8296,17600.0
2014-02-10 12:50:00,31.4,31.42,31.4,31.41,32800.0,23.8296,23.8447,23.8296,23.8372,32800.0
2014-02-10 12:55:00,31.4,31.42,31.4,31.41,32000.0,23.8296,23.8447,23.8296,23.8372,32000.0
2014-02-10 13:00:00,31.41,31.43,31.4,31.41,40800.0,23.8372,23.8523,23.8296,23.8372,40800.0
2014-02-10 13:05:00,31.42,31.44,31.42,31.42,26100.0,23.8447,23.8599,23.8447,23.8447,26100.0
2014-02-10 13:10:00,31.43,31.44,31.41,31.42,29500.0,23.8523,23.8599,23.8372,23.8447,29500.0
2014-02-10 13:15:00,31.41,31.43,31.4,31.42,23200.0,23.8372,23.8523,23.8296,23.8447,23200.0
2014-02-10 13:20:00,31.42,31.43,31.42,31.43,9300.0,23.8447,23.8523,23.8447,23.8523,9300.0
2014-02-10 13:25:00,31.43,31.44,31.42,31.42,57300.0,23.8523,23.8599,23.8447,23.8447,57300.0
2014-02-10 13:30:00,31.43,31.44,31.42,31.42,61500.0,23.8523,23.8599,23.8447,23.8447,61500.0
2014-02-10 13:35:00,31.43,31.46,31.42,31.45,121400.0,23.8523,23.8751,23.8447,23.8675,121400.0
2014-02-10 13:40:00,31.45,31.49,31.45,31.48,48200.0,23.8675,23.8979,23.8675,23.8903,48200.0
2014-02-10 13:45:00,31.49,31.49,31.48,31.48,55700.0,23.8979,23.8979,23.8903,23.8903,55700.0
2014-02-10 13:50:00,31.48,31.49,31.45,31.46,52000.0,23.8903,23.8979,23.8675,23.8751,52000.0
2014-02-10 13:55:00,31.46,31.49,31.46,31.49,22700.0,23.8751,23.8979,23.8751,23.8979,22700.0
2014-02-10 14:00:00,31.49,31.51,31.48,31.5,65100.0,23.8979,23.9131,23.8903,23.9055,65100.0
2014-02-10 14:05:00,31.49,31.51,31.49,31.51,25100.0,23.8979,23.9131,23.8979,23.9131,25100.0
2014-02-10 14:10:00,31.51,31.54,31.51,31.53,36800.0,23.9131,23.9358,23.9131,23.9282,36800.0
2014-02-10 14:15:00,31.53,31.54,31.51,31.54,30700.0,23.9282,23.9358,23.9131,23.9358,30700.0
2014-02-10 14:20:00,31.53,31.56,31.5,31.52,109700.0,23.9282,23.951,23.9055,23.9206,109700.0
2014-02-10 14:25:00,31.51,31.53,31.5,31.53,20700.0,23.9131,23.9282,23.9055,23.9282,20700.0
2014-02-10 14:30:00,31.53,31.54,31.52,31.53,37600.0,23.9282,23.9358,23.9206,23.9282,37600.0
2014-02-10 14:35:00,31.53,31.55,31.51,31.51,66000.0,23.9282,23.9434,23.9131,23.9131,66000.0
2014-02-10 14:40:00,31.51,31.53,31.51,31.52,43500.0,23.9131,23.9282,23.9131,23.9206,43500.0
2014-02-10 14:45:00,31.52,31.52,31.49,31.51,42700.0,23.9206,23.9206,23.8979,23.9131,42700.0
2014-02-10 14:50:00,31.52,31.53,31.51,31.53,39500.0,23.9206,23.9282,23.9131,23.9282,39500.0
2014-02-10 14:55:00,31.53,31.53,31.52,31.53,37000.0,23.9282,23.9282,23.9206,23.9282,37000.0
2014-02-10 15:00:00,31.53,31.54,31.5,31.5,63800.0,23.9282,23.9358,23.9055,23.9055,63800.0
2014-02-10 15:05:00,31.5,31.52,31.5,31.52,22600.0,23.9055,23.9206,23.9055,23.9206,22600.0
2014-02-10 15:10:00,31.52,31.53,31.51,31.53,32400.0,23.9206,23.9282,23.9131,23.9282,32400.0
2014-02-10 15:15:00,31.52,31.53,31.52,31.53,30500.0,23.9206,23.9282,23.9206,23.9282,30500.0
2014-02-10 15:20:00,31.53,31.54,31.49,31.5,112800.0,23.9282,23.9358,23.8979,23.9055,112800.0
2014-02-10 15:25:00,31.51,31.53,31.5,31.53,46600.0,23.9131,23.9282,23.9055,23.9282,46600.0
2014-02-10 15:30:00,31.53,31.53,31.49,31.53,77300.0,23.9282,23.9282,23.8979,23.9282,77300.0
2014-02-10 15:35:00,31.53,31.56,31.52,31.52,84900.0,23.9282,23.951,23.9206,23.9206,84900.0
2014-02-10 15:40:00,31.53,31.54,31.51,31.52,79100.0,23.9282,23.9358,23.9131,23.9206,79100.0
2014-02-10 15:45:00,31.52,31.53,31.48,31.52,109100.0,23.9206,23.9282,23.8903,23.9206,109100.0
2014-02-10 15:50:00,31.52,31.54,31.51,31.54,102400.0,23.9206,23.9358,23.9131,23.9358,102400.0
2014-02-10 15:55:00,31.54,31.55,31.51,31.51,278800.0,23.9358,23.9434,23.9131,23.9131,278800.0
2014-02-11 09:30:00,31.53,31.57,31.36,31.54,116500.0,23.9282,23.9586,23.7992,23.9358,116500.0
2014-02-11 09:35:00,31.55,31.56,31.44,31.45,106500.0,23.9434,23.951,23.8599,23.8675,106500.0
2014-02-11 09:40:00,31.45,31.49,31.4,31.43,104000.0,23.8675,23.8979,23.8296,23.8523,104000.0
2014-02-11 09:45:00,31.45,31.56,31.45,31.52,86700.0,23.8675,23.951,23.8675,23.9206,86700.0
2014-02-11 09:50:00,31.52,31.54,31.47,31.48,63500.0,23.9206,23.9358,23.8827,23.8903,63500.0
2014-02-11 09:55:00,31.49,31.5,31.44,31.44,59600.0,23.8979,23.9055,23.8599,23.8599,59600.0
2014-02-11 10:00:00,31.45,31.48,31.39,31.44,69100.0,23.8675,23.8903,23.822,23.8599,69100.0
2014-02-11 10:05:00,31.44,31.48,31.42,31.43,101000.0,23.8599,23.8903,23.8447,23.8523,101000.0
2014-02-11 10:10:00,31.43,31.44,31.4,31.41,37900.0,23.8523,23.8599,23.8296,23.8372,37900.0
2014-02-11 10:15:00,31.41,31.42,31.38,31.41,48800.0,23.8372,23.8447,23.8144,23.8372,48800.0
2014-02-11 10:20:00,31.42,31.46,31.42,31.44,49600.0,23.8447,23.8751,23.8447,23.8599,49600.0
2014-02-11 10:25:00,31.44,31.48,31.42,31.42,55600.0,23.8599,23.8903,23.8447,23.8447,55600.0
2014-02-11 10:30:00,31.42,31.47,31.41,31.47,161400.0,23.8447,23.8827,23.8372,23.8827,161400.0
2014-02-11 10:35:00,31.48,31.49,31.46,31.46,74200.0,23.8903,23.8979,23.8751,23.8751,74200.0
2014-02-11 10:40:00,31.47,31.48,31.45,31.45,16300.0,23.8827,23.8903,23.8675,23.8675,16300.0
2014-02-11 10:45:00,31.45,31.46,31.42,31.42,21700.0,23.8675,23.8751,23.8447,23.8447,21700.0
2014-02-11 10:50:00,31.42,31.43,31.38,31.39,60100.0,23.8447,23.8523,23.8144,23.822,60100.0
2014-02-11 10:55:00,31.39,31.39,31.33,31.39,69300.0,23.822,23.822,23.7764,23.822,69300.0
2014-02-11 11:00:00,31.39,31.45,31.39,31.44,53400.0,23.822,23.8675,23.822,23.8599,53400.0
2014-02-11 11:05:00,31.44,31.45,31.39,31.41,51100.0,23.8599,23.8675,23.822,23.8372,51100.0
2014-02-11 11:10:00,31.41,31.44,31.4,31.43,57100.0,23.8372,23.8599,23.8296,23.8523,57100.0
2014-02-11 11:15:00,31.44,31.5,31.43,31.49,104300.0,23.8599,23.9055,23.8523,23.8979,104300.0
2014-02-11 11:20:00,31.5,31.53,31.49,31.51,108000.0,23.9055,23.9282,23.8979,23.9131,108000.0
2014-02-11 11:25:00,31.52,31.54,31.5,31.52,81800.0,23.9206,23.9358,23.9055,23.9206,81800.0
2014-02-11 11:30:00,31.52,31.54,31.5,31.52,53100.0,23.9206,23.9358,23.9055,23.9206,53100.0
2014-02-11 11:35:00,31.52,31.53,31.51,31.53,42000.0,23.9206,23.9282,23.9131,23.9282,42000.0
2014-02-11 11:40:00,31.53,31.55,31.53,31.55,38200.0,23.9282,23.9434,23.9282,23.9434,38200.0
2014-02-11 11:45:00,31.55,31.57,31.55,31.57,54800.0,23.9434,23.9586,23.9434,23.9586,54800.0
2014-02-11 11:50:00,31.56,31.59,31.55,31.57,34500.0,23.951,23.9738,23.9434,23.9586,34500.0
2014-02-11 11:55:00,31.57,31.58,31.56,31.58,25400.0,23.9586,23.9662,23.951,23.9662,25400.0
2014-02-11 12:00:00,31.58,31.59,31.56,31.58,41600.0,23.9662,23.9738,23.951,23.9662,41600.0
2014-02-11 12:05:00,31.58,31.58,31.54,31.54,22800.0,23.9662,23.9662,23.9358,23.9358,22800.0
2014-02-11 12:10:00,31.54,31.56,31.51,31.56,33200.0,23.9358,23.951,23.9131,23.951,33200.0
2014-02-11 12:15:00,31.56,31.56,31.53,31.55,30100.0,23.951,23.951,23.9282,23.9434,30100.0
2014-02-11 12:20:00,31.54,31.57,31.54,31.57,24800.0,23.9358,23.9586,23.9358,23.9586,24800.0
2014-02-11 12:25:00,31.57,31.58,31.56,31.57,23100.0,23.9586,23.9662,23.951,23.9586,23100.0
2014-02-11 12:30:00,31.57,31.6,31.56,31.6,93100.0,23.9586,23.9814,23.951,23.9814,93100.0
2014-02-11 12:35:00,31.6,31.62,31.59,31.62,43400.0,23.9814,23.9965,23.9738,23.9965,43400.0
2014-02-11 12:40:00,31.62,31.63,31.62,31.63,17200.0,23.9965,24.0041,23.9965,24.0041,17200.0
2014-02-11 12:45:00,31.63,31.66,31.63,31.66,39200.0,24.0041,24.0269,24.0041,24.0269,39200.0
2014-02-11 12:50:00,31.66,31.66,31.64,31.64,35800.0,24.0269,24.0269,24.0117,24.0117,35800.0
2014-02-11 12:55:00,31.64,31.68,31.64,31.68,65300.0,24.0117,24.0421,24.0117,24.0421,65300.0
2014-02-11 13:00:00,31.68,31.74,31.67,31.74,118200.0,24.0421,24.0876,24.0345,24.0876,118200.0
2014-02-11 13:05:00,31.74,31.75,31.72,31.73,40800.0,24.0876,24.0952,24.0724,24.08,40800.0
2014-02-11 13:10:00,31.74,31.77,31.73,31.76,37100.0,24.0876,24.1104,24.08,24.1028,37100.0
2014-02-11 13:15:00,31.76,31.77,31.74,31.75,7200.0,24.1028,24.1104,24.0876,24.0952,7200.0
2014-02-11 13:20:00,31.75,31.75,31.73,31.73,17000.0,24.0952,24.0952,24.08,24.08,17000.0
2014-02-11 13:25:00,31.74,31.75,31.73,31.75,10900.0,24.0876,24.0952,24.08,24.0952,10900.0
2014-02-11 13:30:00,31.75,31.78,31.75,31.76,39700.0,24.0952,24.118,24.0952,24.1028,39700.0
2014-02-11 13:35:00,31.76,31.77,31.76,31.77,5800.0,24.1028,24.1104,24.1028,24.1104,5800.0
2014-02-11 13:40:00,31.77,31.79,31.76,31.79,18600.0,24.1104,24.1255,24.1028,24.1255,18600.0
2014-02-11 13:45:00,31.78,31.8,31.77,31.78,24300.0,24.118,24.1331,24.1104,24.118,24300.0
2014-02-11 13:50:00,31.78,31.79,31.75,31.75,22800.0,24.118,24.1255,24.0952,24.0952,22800.0
2014-02-11 13:55:00,31.75,31.79,31.74,31.79,28200.0,24.0952,24.1255,24.0876,24.1255,28200.0
2014-02-11 14:00:00,31.78,31.81,31.78,31.79,40700.0,24.118,24.1407,24.118,24.1255,40700.0
2014-02-11 14:05:00,31.8,31.81,31.79,31.79,24600.0,24.1331,24.1407,24.1255,24.1255,24600.0
2014-02-11 14:10:00,31.8,31.81,31.8,31.8,21300.0,24.1331,24.1407,24.1331,24.1331,21300.0
2014-02-11 14:15:00,31.79,31.82,31.79,31.82,16300.0,24.1255,24.1483,24.1255,24.1483,16300.0
2014-02-11 14:20:00,31.82,31.87,31.82,31.86,54600.0,24.1483,24.1863,24.1483,24.1787,54600.0
2014-02-11 14:25:00,31.85,31.86,31.85,31.85,13700.0,24.1711,24.1787,24.1711,24.1711,13700.0
2014-02-11 14:30:00,31.86,31.88,31.85,31.85,42500.0,24.1787,24.1938,24.1711,24.1711,42500.0
2014-02-11 14:35:00,31.85,31.86,31.84,31.85,21400.0,24.1711,24.1787,24.1635,24.1711,21400.0
2014-02-11 14:40:00,31.86,31.9,31.85,31.89,65500.0,24.1787,24.209,24.1711,24.2014,65500.0
2014-02-11 14:45:00,31.9,31.91,31.88,31.9,30700.0,24.209,24.2166,24.1938,24.209,30700.0
2014-02-11 14:50:00,31.91,31.92,31.9,31.92,49100.0,24.2166,24.2242,24.209,24.2242,49100.0
2014-02-11 14:55:00,31.92,31.97,31.92,31.97,61000.0,24.2242,24.2621,24.2242,24.2621,61000.0
2014-02-11 15:00:00,31.97,32.0,31.95,32.0,77400.0,24.2621,24.2849,24.247,24.2849,77400.0
2014-02-11 15:05:00,32.0,32.01,31.98,31.99,38800.0,24.2849,24.2925,24.2697,24.2773,38800.0
2014-02-11 15:10:00,31.99,32.02,31.98,32.02,42300.0,24.2773,24.3001,24.2697,24.3001,42300.0
2014-02-11 15:15:00,32.02,32.04,32.0,32.03,70600.0,24.3001,24.3153,24.2849,24.3077,70600.0
2014-02-11 15:20:00,32.03,32.04,32.0,32.0,36400.0,24.3077,24.3153,24.2849,24.2849,36400.0
2014-02-11 15:25:00,32.0,32.01,31.99,32.01,66800.0,24.2849,24.2925,24.2773,24.2925,66800.0
2014-02-11 15:30:00,32.01,32.02,31.98,32.0,71900.0,24.2925,24.3001,24.2697,24.2849,71900.0
2014-02-11 15:35:00,32.01,32.02,31.98,31.98,44500.0,24.2925,24.3001,24.2697,24.2697,44500.0
2014-02-11 15:40:00,31.99,32.0,31.97,32.0,49300.0,24.2773,24.2849,24.2621,24.2849,49300.0
2014-02-11 15:45:00,31.99,32.0,31.94,31.95,140000.0,24.2773,24.2849,24.2394,24.247,140000.0
2014-02-11 15:50:00,31.94,31.98,31.93,31.98,121000.0,24.2394,24.2697,24.2318,24.2697,121000.0
2014-02-11 15:55:00,31.98,31.98,31.93,31.97,179500.0,24.2697,24.2697,24.2318,24.2621,179500.0
2014-02-12 09:30:00,32.04,32.07,31.82,32.01,99800.0,24.3153,24.338,24.1483,24.2925,99800.0
2014-02-12 09:35:00,32.0,32.23,32.0,32.18,62800.0,24.2849,24.4595,24.2849,24.4215,62800.0
2014-02-12 09:40:00,32.19,32.21,32.13,32.17,33300.0,24.4291,24.4443,24.3836,24.4139,33300.0
2014-02-12 09:45:00,32.18,32.2,32.13,32.14,33400.0,24.4215,24.4367,24.3836,24.3912,33400.0
2014-02-12 09:50:00,32.14,32.25,32.13,32.25,36000.0,24.3912,24.4746,24.3836,24.4746,36000.0
2014-02-12 09:55:00,32.24,32.27,32.17,32.19,44700.0,24.467,24.4898,24.4139,24.4291,44700.0
2014-02-12 10:00:00,32.19,32.27,32.19,32.24,29800.0,24.4291,24.4898,24.4291,24.467,29800.0
2014-02-12 10:05:00,32.23,32.25,32.18,32.23,47700.0,24.4595,24.4746,24.4215,24.4595,47700.0
2014-02-12 10:10:00,32.23,32.23,32.16,32.17,41800.0,24.4595,24.4595,24.4063,24.4139,41800.0
2014-02-12 10:15:00,32.17,32.2,32.11,32.11,41800.0,24.4139,24.4367,24.3684,24.3684,41800.0
2014-02-12 10:20:00,32.12,32.13,32.07,32.08,27800.0,24.376,24.3836,24.338,24.3456,27800.0
2014-02-12 10:25:00,32.08,32.13,32.08,32.13,15300.0,24.3456,24.3836,24.3456,24.3836,15300.0
2014-02-12 10:30:00,32.13,32.13,32.05,32.05,37000.0,24.3836,24.3836,24.3229,24.3229,37000.0
2014-02-12 10:35:00,32.05,32.1,32.02,32.09,47300.0,24.3229,24.3608,24.3001,24.3532,47300.0
2014-02-12 10:40:00,32.09,32.09,32.0,32.02,19900.0,24.3532,24.3532,24.2849,24.3001,19900.0
2014-02-12 10:45:00,32.02,32.06,31.99,32.03,20600.0,24.3001,24.3304,24.2773,24.3077,20600.0
2014-02-12 10:50:00,32.04,32.05,32.02,32.05,13000.0,24.3153,24.3229,24.3001,24.3229,13000.0
2014-02-12 10:55:00,32.05,32.06,32.01,32.02,30300.0,24.3229,24.3304,24.2925,24.3001,30300.0
2014-02-12 11:00:00,32.02,32.07,32.01,32.02,17800.0,24.3001,24.338,24.2925,24.3001,17800.0
2014-02-12 11:05:00,32.03,32.06,32.0,32.06,22900.0,24.3077,24.3304,24.2849,24.3304,22900.0
2014-02-12 11:10:00,32.06,32.07,32.03,32.05,14700.0,24.3304,24.338,24.3077,24.3229,14700.0
2014-02-12 11:15:00,32.05,32.09,32.04,32.09,16800.0,24.3229,24.3532,24.3153,24.3532,16800.0
2014-02-12 11:20:00,32.09,32.09,32.02,32.02,47700.0,24.3532,24.3532,24.3001,24.3001,47700.0
2014-02-12 11:25:00,32.02,32.02,31.94,31.95,38500.0,24.3001,24.3001,24.2394,24.247,38500.0
2014-02-12 11:30:00,31.94,31.99,31.94,31.97,26800.0,24.2394,24.2773,24.2394,24.2621,26800.0
2014-02-12 11:35:00,31.97,31.99,31.94,31.98,38400.0,24.2621,24.2773,24.2394,24.2697,38400.0
2014-02-12 11:40:00,31.99,32.01,31.95,31.97,30800.0,24.2773,24.2925,24.247,24.2621,30800.0
2014-02-12 11:45:00,31.96,31.99,31.96,31.96,16300.0,24.2546,24.2773,24.2546,24.2546,16300.0
2014-02-12 11:50:00,31.95,31.96,31.92,31.95,20100.0,24.247,24.2546,24.2242,24.247,20100.0
2014-02-12 11:55:00,31.95,31.98,31.95,31.97,13600.0,24.247,24.2697,24.247,24.2621,13600.0
2014-02-12 12:00:00,31.96,32.02,31.96,32.01,43200.0,24.2546,24.3001,24.2546,24.2925,43200.0
2014-02-12 12:05:00,32.02,32.06,32.01,32.05,38000.0,24.3001,24.3304,24.2925,24.3229,38000.0
2014-02-12 12:10:00,32.05,32.07,32.02,32.07,37500.0,24.3229,24.338,24.3001,24.338,37500.0
2014-02-12 12:15:00,32.05,32.09,32.05,32.09,31000.0,24.3229,24.3532,24.3229,24.3532,31000.0
2014-02-12 12:20:00,32.08,32.11,32.06,32.07,27200.0,24.3456,24.3684,24.3304,24.338,27200.0
2014-02-12 12:25:00,32.07,32.09,32.06,32.09,9000.0,24.338,24.3532,24.3304,24.3532,9000.0
2014-02-12 12:30:00,32.09,32.11,32.07,32.07,13300.0,24.3532,24.3684,24.338,24.338,13300.0
2014-02-12 12:35:00,32.07,32.08,32.01,32.01,35000.0,24.338,24.3456,24.2925,24.2925,35000.0
2014-02-12 12:40:00,32.01,32.02,32.0,32.01,15800.0,24.2925,24.3001,24.2849,24.2925,15800.0
2014-02-12 12:45:00,32.01,32.02,31.96,31.97,19200.0,24.2925,24.3001,24.2546,24.2621,19200.0
2014-02-12 12:50:00,31.98,32.03,31.97,32.02,23000.0,24.2697,24.3077,24.2621,24.3001,23000.0
2014-02-12 12:55:00,32.02,32.03,31.98,32.0,35600.0,24.3001,24.3077,24.2697,24.2849,35600.0
2014-02-12 13:00:00,31.99,32.02,31.99,32.02,10100.0,24.2773,24.3001,24.2773,24.3001,10100.0
2014-02-12 13:05:00,32.02,32.02,31.96,31.98,26900.0,24.3001,24.3001,24.2546,24.2697,26900.0
2014-02-12 13:10:00,31.97,31.99,31.96,31.98,14900.0,24.2621,24.2773,24.2546,24.2697,14900.0
2014-02-12 13:15:00,31.98,32.05,31.98,32.05,18800.0,24.2697,24.3229,24.2697,24.3229,18800.0
2014-02-12 13:20:00,32.05,32.06,32.02,32.05,13700.0,24.3229,24.3304,24.3001,24.3229,13700.0
2014-02-12 13:25:00,32.05,32.08,32.04,32.04,14500.0,24.3229,24.3456,24.3153,24.3153,14500.0
2014-02-12 13:30:00,32.05,32.07,32.04,32.06,14400.0,24.3229,24.338,24.3153,24.3304,14400.0
2014-02-12 13:35:00,32.05,32.07,32.03,32.04,14600.0,24.3229,24.338,24.3077,24.3153,14600.0
2014-02-12 13:40:00,32.03,32.05,32.02,32.03,18300.0,24.3077,24.3229,24.3001,24.3077,18300.0
2014-02-12 13:45:00,32.04,32.05,32.02,32.05,18200.0,24.3153,24.3229,24.3001,24.3229,18200.0
2014-02-12 13:50:00,32.05,32.07,32.04,32.05,17800.0,24.3229,24.338,24.3153,24.3229,17800.0
2014-02-12 13:55:00,32.05,32.08,32.05,32.05,30100.0,24.3229,24.3456,24.3229,24.3229,30100.0
2014-02-12 14:00:00,32.05,32.06,32.03,32.04,14800.0,24.3229,24.3304,24.3077,24.3153,14800.0
2014-02-12 14:05:00,32.05,32.08,32.02,32.04,30200.0,24.3229,24.3456,24.3001,24.3153,30200.0
2014-02-12 14:10:00,32.03,32.03,31.96,31.96,16700.0,24.3077,24.3077,24.2546,24.2546,16700.0
2014-02-12 14:15:00,31.96,31.99,31.96,31.99,19700.0,24.2546,24.2773,24.2546,24.2773,19700.0
2014-02-12 14:20:00,31.99,32.0,31.97,31.98,15500.0,24.2773,24.2849,24.2621,24.2697,15500.0
2014-02-12 14:25:00,31.98,31.98,31.96,31.96,7000.0,24.2697,24.2697,24.2546,24.2546,7000.0
2014-02-12 14:30:00,31.96,31.97,31.91,31.94,21500.0,24.2546,24.2621,24.2166,24.2394,21500.0
2014-02-12 14:35:00,31.95,31.96,31.93,31.93,13600.0,24.247,24.2546,24.2318,24.2318,13600.0
2014-02-12 14:40:00,31.93,31.95,31.93,31.93,15900.0,24.2318,24.247,24.2318,24.2318,15900.0
2014-02-12 14:45:00,31.94,31.94,31.88,31.89,27800.0,24.2394,24.2394,24.1938,24.2014,27800.0
2014-02-12 14:50:00,31.89,31.91,31.88,31.91,20000.0,24.2014,24.2166,24.1938,24.2166,20000.0
2014-02-12 14:55:00,31.9,31.94,31.89,31.93,22900.0,24.209,24.2394,24.2014,24.2318,22900.0
2014-02-12 15:00:00,31.94,31.94,31.93,31.93,3600.0,24.2394,24.2394,24.2318,24.2318,3600.0
2014-02-12 15:05:00,31.93,31.96,31.91,31.96,39500.0,24.2318,24.2546,24.2166,24.2546,39500.0
2014-02-12 15:10:00,31.95,31.96,31.9,31.92,27900.0,24.247,24.2546,24.209,24.2242,27900.0
2014-02-12 15:15:00,31.93,31.96,31.93,31.95,31400.0,24.2318,24.2546,24.2318,24.247,31400.0
2014-02-12 15:20:00,31.96,31.96,31.94,31.94,14300.0,24.2546,24.2546,24.2394,24.2394,14300.0
2014-02-12 15:25:00,31.94,31.95,31.93,31.94,21100.0,24.2394,24.247,24.2318,24.2394,21100.0
2014-02-12 15:30:00,31.95,31.96,31.94,31.96,43200.0,24.247,24.2546,24.2394,24.2546,43200.0
2014-02-12 15:35:00,31.95,31.95,31.91,31.92,40400.0,24.247,24.247,24.2166,24.2242,40400.0
2014-02-12 15:40:00,31.92,31.99,31.92,31.97,36300.0,24.2242,24.2773,24.2242,24.2621,36300.0
2014-02-12 15:45:00,31.98,31.99,31.96,31.97,47500.0,24.2697,24.2773,24.2546,24.2621,47500.0
2014-02-12 15:50:00,31.98,31.99,31.93,31.94,66100.0,24.2697,24.2773,24.2318,24.2394,66100.0
2014-02-12 15:55:00,31.94,31.98,31.94,31.97,125300.0,24.2394,24.2697,24.2394,24.2621,125300.0
2014-02-13 09:30:00,31.74,31.81,31.68,31.69,51800.0,24.0876,24.1407,24.0421,24.0497,51800.0
2014-02-13 09:35:00,31.69,31.78,31.69,31.75,40000.0,24.0497,24.118,24.0497,24.0952,40000.0
2014-02-13 09:40:00,31.74,31.76,31.68,31.75,30300.0,24.0876,24.1028,24.0421,24.0952,30300.0
2014-02-13 09:45:00,31.76,31.77,31.71,31.76,25000.0,24.1028,24.1104,24.0648,24.1028,25000.0
2014-02-13 09:50:00,31.77,31.86,31.74,31.8,225900.0,24.1104,24.1787,24.0876,24.1331,225900.0
2014-02-13 09:55:00,31.8,31.81,31.71,31.71,31000.0,24.1331,24.1407,24.0648,24.0648,31000.0
2014-02-13 10:00:00,31.71,31.79,31.7,31.74,66600.0,24.0648,24.1255,24.0572,24.0876,66600.0
2014-02-13 10:05:00,31.73,31.84,31.72,31.84,41100.0,24.08,24.1635,24.0724,24.1635,41100.0
2014-02-13 10:10:00,31.84,31.84,31.77,31.81,28000.0,24.1635,24.1635,24.1104,24.1407,28000.0
2014-02-13 10:15:00,31.81,31.88,31.81,31.83,41200.0,24.1407,24.1938,24.1407,24.1559,41200.0
2014-02-13 10:20:00,31.83,31.84,31.76,31.79,23800.0,24.1559,24.1635,24.1028,24.1255,23800.0
2014-02-13 10:25:00,31.79,31.82,31.78,31.79,17800.0,24.1255,24.1483,24.118,24.1255,17800.0
2014-02-13 10:30:00,31.79,31.79,31.74,31.74,16900.0,24.1255,24.1255,24.0876,24.0876,16900.0
2014-02-13 10:35:00,31.75,31.78,31.73,31.76,20900.0,24.0952,24.118,24.08,24.1028,20900.0
2014-02-13 10:40:00,31.76,31.78,31.75,31.78,14100.0,24.1028,24.118,24.0952,24.118,14100.0
2014-02-13 10:45:00,31.78,31.8,31.74,31.77,14000.0,24.118,24.1331,24.0876,24.1104,14000.0
2014-02-13 10:50:00,31.76,31.85,31.76,31.85,31700.0,24.1028,24.1711,24.1028,24.1711,31700.0
2014-02-13 10:55:00,31.86,31.89,31.83,31.84,73400.0,24.1787,24.2014,24.1559,24.1635,73400.0
2014-02-13 11:00:00,31.84,31.89,31.84,31.89,21500.0,24.1635,24.2014,24.1635,24.2014,21500.0
2014-02-13 11:05:00,31.89,31.89,31.86,31.86,15500.0,24.2014,24.2014,24.1787,24.1787,15500.0
2014-02-13 11:10:00,31.85,31.87,31.84,31.87,22500.0,24.1711,24.1863,24.1635,24.1863,22500.0
2014-02-13 11:15:00,31.86,31.95,31.86,31.93,32400.0,24.1787,24.247,24.1787,24.2318,32400.0
2014-02-13 11:20:00,31.94,31.99,31.93,31.95,41900.0,24.2394,24.2773,24.2318,24.247,41900.0
2014-02-13 11:25:00,31.95,31.96,31.93,31.95,15600.0,24.247,24.2546,24.2318,24.247,15600.0
2014-02-13 11:30:00,31.95,31.99,31.94,31.95,13100.0,24.247,24.2773,24.2394,24.247,13100.0
2014-02-13 11:35:00,31.95,31.95,31.91,31.91,13900.0,24.247,24.247,24.2166,24.2166,13900.0
2014-02-13 11:40:00,31.91,31.94,31.91,31.93,10700.0,24.2166,24.2394,24.2166,24.2318,10700.0
2014-02-13 11:45:00,31.94,31.96,31.93,31.96,10900.0,24.2394,24.2546,24.2318,24.2546,10900.0
2014-02-13 11:50:00,31.96,31.98,31.96,31.96,16000.0,24.2546,24.2697,24.2546,24.2546,16000.0
2014-02-13 11:55:00,31.96,31.97,31.92,31.94,19500.0,24.2546,24.2621,24.2242,24.2394,19500.0
2014-02-13 12:00:00,31.95,31.96,31.93,31.93,18500.0,24.247,24.2546,24.2318,24.2318,18500.0
2014-02-13 12:05:00,31.93,31.95,31.92,31.93,12400.0,24.2318,24.247,24.2242,24.2318,12400.0
2014-02-13 12:10:00,31.93,31.94,31.91,31.91,10300.0,24.2318,24.2394,24.2166,24.2166,10300.0
2014-02-13 12:15:00,31.91,31.93,31.9,31.9,8500.0,24.2166,24.2318,24.209,24.209,8500.0
2014-02-13 12:20:00,31.91,31.93,31.9,31.91,8100.0,24.2166,24.2318,24.209,24.2166,8100.0
2014-02-13 12:25:00,31.9,31.92,31.9,31.92,3600.0,24.209,24.2242,24.209,24.2242,3600.0
2014-02-13 12:30:00,31.93,31.94,31.91,31.91,13400.0,24.2318,24.2394,24.2166,24.2166,13400.0
2014-02-13 12:35:00,31.91,31.93,31.9,31.9,22400.0,24.2166,24.2318,24.209,24.209,22400.0
2014-02-13 12:40:00,31.91,31.91,31.88,31.89,35500.0,24.2166,24.2166,24.1938,24.2014,35500.0
2014-02-13 12:45:00,31.89,31.9,31.87,31.9,45100.0,24.2014,24.209,24.1863,24.209,45100.0
2014-02-13 12:50:00,31.9,31.92,31.9,31.9,21100.0,24.209,24.2242,24.209,24.209,21100.0
2014-02-13 12:55:00,31.9,31.91,31.89,31.89,25300.0,24.209,24.2166,24.2014,24.2014,25300.0
2014-02-13 13:00:00,31.89,31.9,31.88,31.9,9900.0,24.2014,24.209,24.1938,24.209,9900.0
2014-02-13 13:05:00,31.9,31.95,31.9,31.95,13700.0,24.209,24.247,24.209,24.247,13700.0
2014-02-13 13:10:00,31.95,31.96,31.94,31.94,7900.0,24.247,24.2546,24.2394,24.2394,7900.0
2014-02-13 13:15:00,31.94,31.95,31.93,31.95,24000.0,24.2394,24.247,24.2318,24.247,24000.0
2014-02-13 13:20:00,31.94,31.94,31.92,31.92,20700.0,24.2394,24.2394,24.2242,24.2242,20700.0
2014-02-13 13:25:00,31.93,31.93,31.91,31.91,40800.0,24.2318,24.2318,24.2166,24.2166,40800.0
2014-02-13 13:30:00,31.91,31.91,31.88,31.89,45900.0,24.2166,24.2166,24.1938,24.2014,45900.0
2014-02-13 13:35:00,31.88,31.88,31.86,31.87,58800.0,24.1938,24.1938,24.1787,24.1863,58800.0
2014-02-13 13:40:00,31.87,31.87,31.84,31.86,43100.0,24.1863,24.1863,24.1635,24.1787,43100.0
2014-02-13 13:45:00,31.86,31.9,31.86,31.89,30800.0,24.1787,24.209,24.1787,24.2014,30800.0
2014-02-13 13:50:00,31.89,31.89,31.87,31.89,32900.0,24.2014,24.2014,24.1863,24.2014,32900.0
2014-02-13 13:55:00,31.89,31.93,31.88,31.93,126900.0,24.2014,24.2318,24.1938,24.2318,126900.0
2014-02-13 14:00:00,31.93,31.96,31.93,31.95,39400.0,24.2318,24.2546,24.2318,24.247,39400.0
2014-02-13 14:05:00,31.95,31.96,31.93,31.93,12100.0,24.247,24.2546,24.2318,24.2318,12100.0
2014-02-13 14:10:00,31.93,31.95,31.92,31.92,49300.0,24.2318,24.247,24.2242,24.2242,49300.0
2014-02-13 14:15:00,31.92,31.93,31.9,31.91,10500.0,24.2242,24.2318,24.209,24.2166,10500.0
2014-02-13 14:20:00,31.91,31.92,31.9,31.9,10000.0,24.2166,24.2242,24.209,24.209,10000.0
2014-02-13 14:25:00,31.9,31.9,31.86,31.88,27800.0,24.209,24.209,24.1787,24.1938,27800.0
2014-02-13 14:30:00,31.88,31.9,31.88,31.89,19700.0,24.1938,24.209,24.1938,24.2014,19700.0
2014-02-13 14:35:00,31.9,31.92,31.89,31.91,10200.0,24.209,24.2242,24.2014,24.2166,10200.0
2014-02-13 14:40:00,31.92,31.94,31.92,31.94,14700.0,24.2242,24.2394,24.2242,24.2394,14700.0
2014-02-13 14:45:00,31.94,31.94,31.93,31.93,11500.0,24.2394,24.2394,24.2318,24.2318,11500.0
2014-02-13 14:50:00,31.94,31.96,31.93,31.96,15600.0,24.2394,24.2546,24.2318,24.2546,15600.0
2014-02-13 14:55:00,31.96,32.0,31.95,32.0,42600.0,24.2546,24.2849,24.247,24.2849,42600.0
2014-02-13 15:00:00,32.0,32.01,31.97,31.99,23900.0,24.2849,24.2925,24.2621,24.2773,23900.0
2014-02-13 15:05:00,31.99,31.99,31.98,31.98,11300.0,24.2773,24.2773,24.2697,24.2697,11300.0
2014-02-13 15:10:00,31.99,31.99,31.98,31.99,13700.0,24.2773,24.2773,24.2697,24.2773,13700.0
2014-02-13 15:15:00,31.98,32.01,31.98,32.01,43300.0,24.2697,24.2925,24.2697,24.2925,43300.0
2014-02-13 15:20:00,32.01,32.01,31.97,31.98,220900.0,24.2925,24.2925,24.2621,24.2697,220900.0
2014-02-13 15:25:00,31.98,31.98,31.95,31.96,20000.0,24.2697,24.2697,24.247,24.2546,20000.0
2014-02-13 15:30:00,31.97,31.99,31.95,31.98,36600.0,24.2621,24.2773,24.247,24.2697,36600.0
2014-02-13 15:35:00,31.98,31.99,31.97,31.97,10600.0,24.2697,24.2773,24.2621,24.2621,10600.0
2014-02-13 15:40:00,31.97,31.98,31.95,31.98,66100.0,24.2621,24.2697,24.247,24.2697,66100.0
2014-02-13 15:45:00,31.98,31.99,31.95,31.99,85600.0,24.2697,24.2773,24.247,24.2773,85600.0
2014-02-13 15:50:00,31.98,31.99,31.96,31.99,98100.0,24.2697,24.2773,24.2546,24.2773,98100.0
2014-02-13 15:55:00,31.99,31.99,31.94,31.98,133600.0,24.2773,24.2773,24.2394,24.2697,133600.0
2014-02-14 09:30:00,31.91,32.0,31.81,31.94,57800.0,24.2166,24.2849,24.1407,24.2394,57800.0
2014-02-14 09:35:00,31.94,32.02,31.93,31.95,41700.0,24.2394,24.3001,24.2318,24.247,41700.0
2014-02-14 09:40:00,31.93,31.93,31.8,31.9,64900.0,24.2318,24.2318,24.1331,24.209,64900.0
2014-02-14 09:45:00,31.91,31.96,31.91,31.94,37400.0,24.2166,24.2546,24.2166,24.2394,37400.0
2014-02-14 09:50:00,31.93,32.02,31.81,31.96,85300.0,24.2318,24.3001,24.1407,24.2546,85300.0
2014-02-14 09:55:00,31.96,31.97,31.91,31.95,53500.0,24.2546,24.2621,24.2166,24.247,53500.0
2014-02-14 10:00:00,31.95,31.96,31.88,31.9,77400.0,24.247,24.2546,24.1938,24.209,77400.0
2014-02-14 10:05:00,31.9,31.91,31.87,31.87,54500.0,24.209,24.2166,24.1863,24.1863,54500.0
2014-02-14 10:10:00,31.88,31.94,31.88,31.89,62100.0,24.1938,24.2394,24.1938,24.2014,62100.0
2014-02-14 10:15:00,31.9,31.92,31.88,31.92,75900.0,24.209,24.2242,24.1938,24.2242,75900.0
2014-02-14 10:20:00,31.92,31.93,31.89,31.91,61200.0,24.2242,24.2318,24.2014,24.2166,61200.0
2014-02-14 10:25:00,31.91,32.02,31.9,32.01,29200.0,24.2166,24.3001,24.209,24.2925,29200.0
2014-02-14 10:30:00,32.0,32.01,31.96,32.01,86400.0,24.2849,24.2925,24.2546,24.2925,86400.0
2014-02-14 10:35:00,32.02,32.02,31.94,31.94,73200.0,24.3001,24.3001,24.2394,24.2394,73200.0
2014-02-14 10:40:00,31.94,31.96,31.94,31.95,25800.0,24.2394,24.2546,24.2394,24.247,25800.0
2014-02-14 10:45:00,31.95,31.96,31.93,31.94,28400.0,24.247,24.2546,24.2318,24.2394,28400.0
2014-02-14 10:50:00,31.93,31.93,31.89,31.89,31000.0,24.2318,24.2318,24.2014,24.2014,31000.0
2014-02-14 10:55:00,31.89,31.89,31.84,31.85,23300.0,24.2014,24.2014,24.1635,24.1711,23300.0
2014-02-14 11:00:00,31.84,31.86,31.83,31.83,21700.0,24.1635,24.1787,24.1559,24.1559,21700.0
2014-02-14 11:05:00,31.82,31.84,31.81,31.82,11600.0,24.1483,24.1635,24.1407,24.1483,11600.0
2014-02-14 11:10:00,31.82,31.84,31.81,31.83,39300.0,24.1483,24.1635,24.1407,24.1559,39300.0
2014-02-14 11:15:00,31.83,31.84,31.82,31.83,7200.0,24.1559,24.1635,24.1483,24.1559,7200.0
2014-02-14 11:20:00,31.83,31.83,31.79,31.79,9700.0,24.1559,24.1559,24.1255,24.1255,9700.0
2014-02-14 11:25:00,31.79,31.84,31.79,31.83,30500.0,24.1255,24.1635,24.1255,24.1559,30500.0
2014-02-14 11:30:00,31.84,31.85,31.83,31.83,15300.0,24.1635,24.1711,24.1559,24.1559,15300.0
2014-02-14 11:35:00,31.83,31.85,31.83,31.85,14200.0,24.1559,24.1711,24.1559,24.1711,14200.0
2014-02-14 11:40:00,31.85,31.85,31.79,31.83,97900.0,24.1711,24.1711,24.1255,24.1559,97900.0
2014-02-14 11:45:00,31.84,31.84,31.82,31.84,15500.0,24.1635,24.1635,24.1483,24.1635,15500.0
2014-02-14 11:50:00,31.84,31.84,31.8,31.8,34100.0,24.1635,24.1635,24.1331,24.1331,34100.0
2014-02-14 11:55:00,31.8,31.81,31.79,31.8,11600.0,24.1331,24.1407,24.1255,24.1331,11600.0
2014-02-14 12:00:00,31.8,31.81,31.8,31.8,19200.0,24.1331,24.1407,24.1331,24.1331,19200.0
2014-02-14 12:05:00,31.8,31.81,31.79,31.79,17300.0,24.1331,24.1407,24.1255,24.1255,17300.0
2014-02-14 12:10:00,31.8,31.8,31.77,31.77,42500.0,24.1331,24.1331,24.1104,24.1104,42500.0
2014-02-14 12:15:00,31.78,31.78,31.76,31.77,23400.0,24.118,24.118,24.1028,24.1104,23400.0
2014-02-14 12:20:00,31.77,31.79,31.74,31.75,59600.0,24.1104,24.1255,24.0876,24.0952,59600.0
2014-02-14 12:25:00,31.75,31.75,31.74,31.74,44100.0,24.0952,24.0952,24.0876,24.0876,44100.0
2014-02-14 12:30:00,31.74,31.76,31.74,31.76,42900.0,24.0876,24.1028,24.0876,24.1028,42900.0
2014-02-14 12:35:00,31.76,31.76,31.71,31.71,20300.0,24.1028,24.1028,24.0648,24.0648,20300.0
2014-02-14 12:40:00,31.71,31.75,31.71,31.75,15700.0,24.0648,24.0952,24.0648,24.0952,15700.0
2014-02-14 12:45:00,31.75,31.78,31.75,31.76,25400.0,24.0952,24.118,24.0952,24.1028,25400.0
2014-02-14 12:50:00,31.76,31.77,31.71,31.71,40200.0,24.1028,24.1104,24.0648,24.0648,40200.0
2014-02-14 12:55:00,31.71,31.74,31.71,31.73,15600.0,24.0648,24.0876,24.0648,24.08,15600.0
2014-02-14 13:00:00,31.74,31.77,31.73,31.77,68200.0,24.0876,24.1104,24.08,24.1104,68200.0
2014-02-14 13:05:00,31.76,31.77,31.74,31.74,19000.0,24.1028,24.1104,24.0876,24.0876,19000.0
2014-02-14 13:10:00,31.75,31.75,31.73,31.73,18400.0,24.0952,24.0952,24.08,24.08,18400.0
2014-02-14 13:15:00,31.74,31.75,31.73,31.73,30500.0,24.0876,24.0952,24.08,24.08,30500.0
2014-02-14 13:20:00,31.73,31.76,31.73,31.76,38800.0,24.08,24.1028,24.08,24.1028,38800.0
2014-02-14 13:25:00,31.76,31.77,31.75,31.77,27400.0,24.1028,24.1104,24.0952,24.1104,27400.0
2014-02-14 13:30:00,31.77,31.77,31.76,31.77,38600.0,24.1104,24.1104,24.1028,24.1104,38600.0
2014-02-14 13:35:00,31.77,31.77,31.76,31.77,170900.0,24.1104,24.1104,24.1028,24.1104,170900.0
2014-02-14 13:40:00,31.77,31.79,31.77,31.79,23200.0,24.1104,24.1255,24.1104,24.1255,23200.0
2014-02-14 13:45:00,31.78,31.79,31.76,31.77,83200.0,24.118,24.1255,24.1028,24.1104,83200.0
2014-02-14 13:50:00,31.77,31.77,31.76,31.77,15200.0,24.1104,24.1104,24.1028,24.1104,15200.0
2014-02-14 13:55:00,31.77,31.77,31.75,31.75,68100.0,24.1104,24.1104,24.0952,24.0952,68100.0
2014-02-14 14:00:00,31.76,31.76,31.74,31.75,77200.0,24.1028,24.1028,24.0876,24.0952,77200.0
2014-02-14 14:05:00,31.76,31.76,31.75,31.75,20200.0,24.1028,24.1028,24.0952,24.0952,20200.0
2014-02-14 14:10:00,31.76,31.76,31.74,31.75,88600.0,24.1028,24.1028,24.0876,24.0952,88600.0
2014-02-14 14:15:00,31.74,31.78,31.74,31.77,44700.0,24.0876,24.118,24.0876,24.1104,44700.0
2014-02-14 14:20:00,31.77,31.78,31.75,31.76,49700.0,24.1104,24.118,24.0952,24.1028,49700.0
2014-02-14 14:25:00,31.76,31.76,31.75,31.75,25200.0,24.1028,24.1028,24.0952,24.0952,25200.0
2014-02-14 14:30:00,31.76,31.76,31.75,31.75,17500.0,24.1028,24.1028,24.0952,24.0952,17500.0
2014-02-14 14:35:00,31.76,31.76,31.75,31.75,20000.0,24.1028,24.1028,24.0952,24.0952,20000.0
2014-02-14 14:40:00,31.75,31.76,31.75,31.76,59900.0,24.0952,24.1028,24.0952,24.1028,59900.0
2014-02-14 14:45:00,31.76,31.78,31.75,31.78,88300.0,24.1028,24.118,24.0952,24.118,88300.0
2014-02-14 14:50:00,31.78,31.85,31.78,31.8,91800.0,24.118,24.1711,24.118,24.1331,91800.0
2014-02-14 14:55:00,31.8,31.82,31.79,31.81,34400.0,24.1331,24.1483,24.1255,24.1407,34400.0
2014-02-14 15:00:00,31.8,31.83,31.8,31.82,53500.0,24.1331,24.1559,24.1331,24.1483,53500.0
2014-02-14 15:05:00,31.82,31.83,31.81,31.81,40500.0,24.1483,24.1559,24.1407,24.1407,40500.0
2014-02-14 15:10:00,31.82,31.82,31.8,31.81,22400.0,24.1483,24.1483,24.1331,24.1407,22400.0
2014-02-14 15:15:00,31.8,31.81,31.78,31.78,34500.0,24.1331,24.1407,24.118,24.118,34500.0
2014-02-14 15:20:00,31.79,31.8,31.78,31.8,45800.0,24.1255,24.1331,24.118,24.1331,45800.0
2014-02-14 15:25:00,31.8,31.82,31.8,31.82,55700.0,24.1331,24.1483,24.1331,24.1483,55700.0
2014-02-14 15:30:00,31.82,31.83,31.81,31.82,61100.0,24.1483,24.1559,24.1407,24.1483,61100.0
2014-02-14 15:35:00,31.82,31.82,31.8,31.8,41100.0,24.1483,24.1483,24.1331,24.1331,41100.0
2014-02-14 15:40:00,31.8,31.8,31.77,31.77,47200.0,24.1331,24.1331,24.1104,24.1104,47200.0
2014-02-14 15:45:00,31.77,31.78,31.76,31.77,117500.0,24.1104,24.118,24.1028,24.1104,117500.0
2014-02-14 15:50:00,31.78,31.78,31.75,31.76,107400.0,24.118,24.118,24.0952,24.1028,107400.0
2014-02-14 15:55:00,31.76,31.79,31.76,31.79,155300.0,24.1028,24.1255,24.1028,24.1255,155300.0
2014-02-18 09:30:00,31.86,31.95,31.76,31.85,108900.0,24.1787,24.247,24.1028,24.1711,108900.0
2014-02-18 09:35:00,31.84,31.89,31.79,31.87,48300.0,24.1635,24.2014,24.1255,24.1863,48300.0
2014-02-18 09:40:00,31.87,31.9,31.81,31.89,45300.0,24.1863,24.209,24.1407,24.2014,45300.0
2014-02-18 09:45:00,31.88,31.9,31.83,31.87,76400.0,24.1938,24.209,24.1559,24.1863,76400.0
2014-02-18 09:50:00,31.87,31.88,31.83,31.85,48900.0,24.1863,24.1938,24.1559,24.1711,48900.0
2014-02-18 09:55:00,31.85,31.86,31.8,31.86,99300.0,24.1711,24.1787,24.1331,24.1787,99300.0
2014-02-18 10:00:00,31.85,31.86,31.71,31.72,56400.0,24.1711,24.1787,24.0648,24.0724,56400.0
2014-02-18 10:05:00,31.72,31.79,31.71,31.79,70500.0,24.0724,24.1255,24.0648,24.1255,70500.0
2014-02-18 10:10:00,31.79,31.79,31.75,31.77,83600.0,24.1255,24.1255,24.0952,24.1104,83600.0
2014-02-18 10:15:00,31.77,31.82,31.71,31.77,180200.0,24.1104,24.1483,24.0648,24.1104,180200.0
2014-02-18 10:20:00,31.77,31.82,31.77,31.82,66500.0,24.1104,24.1483,24.1104,24.1483,66500.0
2014-02-18 10:25:00,31.83,31.85,31.77,31.79,89100.0,24.1559,24.1711,24.1104,24.1255,89100.0
2014-02-18 10:30:00,31.79,31.83,31.78,31.79,68400.0,24.1255,24.1559,24.118,24.1255,68400.0
2014-02-18 10:35:00,31.79,31.8,31.78,31.78,21600.0,24.1255,24.1331,24.118,24.118,21600.0
2014-02-18 10:40:00,31.78,31.81,31.78,31.79,26900.0,24.118,24.1407,24.118,24.1255,26900.0
2014-02-18 10:45:00,31.78,31.84,31.78,31.79,61500.0,24.118,24.1635,24.118,24.1255,61500.0
2014-02-18 10:50:00,31.8,31.81,31.78,31.79,33100.0,24.1331,24.1407,24.118,24.1255,33100.0
2014-02-18 10:55:00,31.79,31.82,31.79,31.81,43600.0,24.1255,24.1483,24.1255,24.1407,43600.0
2014-02-18 11:00:00,31.81,31.83,31.8,31.8,45500.0,24.1407,24.1559,24.1331,24.1331,45500.0
2014-02-18 11:05:00,31.81,31.82,31.8,31.81,25500.0,24.1407,24.1483,24.1331,24.1407,25500.0
2014-02-18 11:10:00,31.81,31.85,31.8,31.8,51000.0,24.1407,24.1711,24.1331,24.1331,51000.0
2014-02-18 11:15:00,31.81,31.84,31.8,31.84,41300.0,24.1407,24.1635,24.1331,24.1635,41300.0
2014-02-18 11:20:00,31.84,31.84,31.81,31.82,41100.0,24.1635,24.1635,24.1407,24.1483,41100.0
2014-02-18 11:25:00,31.82,31.85,31.81,31.84,24500.0,24.1483,24.1711,24.1407,24.1635,24500.0
2014-02-18 11:30:00,31.84,31.86,31.82,31.82,69800.0,24.1635,24.1787,24.1483,24.1483,69800.0
2014-02-18 11:35:00,31.83,31.86,31.82,31.86,21100.0,24.1559,24.1787,24.1483,24.1787,21100.0
2014-02-18 11:40:00,31.85,31.86,31.83,31.85,23300.0,24.1711,24.1787,24.1559,24.1711,23300.0
2014-02-18 11:45:00,31.85,31.86,31.82,31.82,25000.0,24.1711,24.1787,24.1483,24.1483,25000.0
2014-02-18 11:50:00,31.82,31.86,31.82,31.82,47800.0,24.1483,24.1787,24.1483,24.1483,47800.0
2014-02-18 11:55:00,31.82,31.82,31.78,31.8,33400.0,24.1483,24.1483,24.118,24.1331,33400.0
2014-02-18 12:00:00,31.81,31.84,31.8,31.82,18300.0,24.1407,24.1635,24.1331,24.1483,18300.0
2014-02-18 12:05:00,31.83,31.85,31.81,31.82,30200.0,24.1559,24.1711,24.1407,24.1483,30200.0
2014-02-18 12:10:00,31.82,31.84,31.82,31.83,22400.0,24.1483,24.1635,24.1483,24.1559,22400.0
2014-02-18 12:15:00,31.83,31.83,31.8,31.8,16000.0,24.1559,24.1559,24.1331,24.1331,16000.0
2014-02-18 12:20:00,31.8,31.83,31.8,31.81,20900.0,24.1331,24.1559,24.1331,24.1407,20900.0
2014-02-18 12:25:00,31.81,31.84,31.81,31.83,30700.0,24.1407,24.1635,24.1407,24.1559,30700.0
2014-02-18 12:30:00,31.83,31.83,31.81,31.82,12200.0,24.1559,24.1559,24.1407,24.1483,12200.0
2014-02-18 12:35:00,31.82,31.82,31.79,31.81,52000.0,24.1483,24.1483,24.1255,24.1407,52000.0
2014-02-18 12:40:00,31.81,31.82,31.79,31.81,22100.0,24.1407,24.1483,24.1255,24.1407,22100.0
2014-02-18 12:45:00,31.81,31.83,31.81,31.81,20700.0,24.1407,24.1559,24.1407,24.1407,20700.0
2014-02-18 12:50:00,31.81,31.83,31.78,31.78,23400.0,24.1407,24.1559,24.118,24.118,23400.0
2014-02-18 12:55:00,31.78,31.81,31.78,31.79,24900.0,24.118,24.1407,24.118,24.1255,24900.0
2014-02-18 13:00:00,31.79,31.82,31.79,31.8,22000.0,24.1255,24.1483,24.1255,24.1331,22000.0
2014-02-18 13:05:00,31.8,31.81,31.78,31.79,32500.0,24.1331,24.1407,24.118,24.1255,32500.0
2014-02-18 13:10:00,31.79,31.8,31.78,31.79,12200.0,24.1255,24.1331,24.118,24.1255,12200.0
2014-02-18 13:15:00,31.79,31.8,31.76,31.76,64600.0,24.1255,24.1331,24.1028,24.1028,64600.0
2014-02-18 13:20:00,31.76,31.77,31.75,31.76,31800.0,24.1028,24.1104,24.0952,24.1028,31800.0
2014-02-18 13:25:00,31.76,31.8,31.76,31.77,42600.0,24.1028,24.1331,24.1028,24.1104,42600.0
2014-02-18 13:30:00,31.77,31.78,31.76,31.77,17000.0,24.1104,24.118,24.1028,24.1104,17000.0
2014-02-18 13:35:00,31.77,31.78,31.75,31.77,18500.0,24.1104,24.118,24.0952,24.1104,18500.0
2014-02-18 13:40:00,31.77,31.77,31.75,31.75,14500.0,24.1104,24.1104,24.0952,24.0952,14500.0
2014-02-18 13:45:00,31.75,31.75,31.7,31.7,21900.0,24.0952,24.0952,24.0572,24.0572,21900.0
2014-02-18 13:50:00,31.7,31.73,31.69,31.72,30600.0,24.0572,24.08,24.0497,24.0724,30600.0
2014-02-18 13:55:00,31.72,31.73,31.7,31.73,21500.0,24.0724,24.08,24.0572,24.08,21500.0
2014-02-18 14:00:00,31.73,31.75,31.73,31.75,16200.0,24.08,24.0952,24.08,24.0952,16200.0
2014-02-18 14:05:00,31.75,31.76,31.74,31.76,11800.0,24.0952,24.1028,24.0876,24.1028,11800.0
2014-02-18 14:10:00,31.76,31.76,31.74,31.76,29500.0,24.1028,24.1028,24.0876,24.1028,29500.0
2014-02-18 14:15:00,31.76,31.78,31.76,31.78,46300.0,24.1028,24.118,24.1028,24.118,46300.0
2014-02-18 14:20:00,31.78,31.78,31.76,31.77,15700.0,24.118,24.118,24.1028,24.1104,15700.0
2014-02-18 14:25:00,31.78,31.78,31.74,31.74,18500.0,24.118,24.118,24.0876,24.0876,18500.0
2014-02-18 14:30:00,31.74,31.75,31.73,31.75,13900.0,24.0876,24.0952,24.08,24.0952,13900.0
2014-02-18 14:35:00,31.75,31.75,31.74,31.75,35500.0,24.0952,24.0952,24.0876,24.0952,35500.0
2014-02-18 14:40:00,31.75,31.76,31.74,31.75,13100.0,24.0952,24.1028,24.0876,24.0952,13100.0
2014-02-18 14:45:00,31.75,31.76,31.75,31.76,11000.0,24.0952,24.1028,24.0952,24.1028,11000.0
2014-02-18 14:50:00,31.77,31.77,31.76,31.77,7800.0,24.1104,24.1104,24.1028,24.1104,7800.0
2014-02-18 14:55:00,31.77,31.77,31.75,31.76,22000.0,24.1104,24.1104,24.0952,24.1028,22000.0
2014-02-18 15:00:00,31.76,31.76,31.75,31.75,33200.0,24.1028,24.1028,24.0952,24.0952,33200.0
2014-02-18 15:05:00,31.76,31.77,31.75,31.77,12400.0,24.1028,24.1104,24.0952,24.1104,12400.0
2014-02-18 15:10:00,31.77,31.8,31.76,31.79,32500.0,24.1104,24.1331,24.1028,24.1255,32500.0
2014-02-18 15:15:00,31.79,31.79,31.78,31.79,9200.0,24.1255,24.1255,24.118,24.1255,9200.0
2014-02-18 15:20:00,31.79,31.79,31.78,31.78,31600.0,24.1255,24.1255,24.118,24.118,31600.0
2014-02-18 15:25:00,31.79,31.81,31.78,31.81,26900.0,24.1255,24.1407,24.118,24.1407,26900.0
2014-02-18 15:30:00,31.81,31.81,31.79,31.79,35000.0,24.1407,24.1407,24.1255,24.1255,35000.0
2014-02-18 15:35:00,31.8,31.81,31.79,31.81,49500.0,24.1331,24.1407,24.1255,24.1407,49500.0
2014-02-18 15:40:00,31.8,31.81,31.77,31.78,64100.0,24.1331,24.1407,24.1104,24.118,64100.0
2014-02-18 15:45:00,31.79,31.8,31.78,31.79,60300.0,24.1255,24.1331,24.118,24.1255,60300.0
2014-02-18 15:50:00,31.8,31.81,31.79,31.79,96600.0,24.1331,24.1407,24.1255,24.1255,96600.0
2014-02-18 15:55:00,31.8,31.8,31.76,31.77,147300.0,24.1331,24.1331,24.1028,24.1104,147300.0
2014-02-19 09:30:00,31.63,31.65,31.55,31.59,57800.0,24.0041,24.0193,23.9434,23.9738,57800.0
2014-02-19 09:35:00,31.58,31.67,31.55,31.67,40000.0,23.9662,24.0345,23.9434,24.0345,40000.0
2014-02-19 09:40:00,31.67,31.67,31.61,31.64,33900.0,24.0345,24.0345,23.9889,24.0117,33900.0
2014-02-19 09:45:00,31.65,31.71,31.63,31.69,44100.0,24.0193,24.0648,24.0041,24.0497,44100.0
2014-02-19 09:50:00,31.69,31.75,31.69,31.71,34400.0,24.0497,24.0952,24.0497,24.0648,34400.0
2014-02-19 09:55:00,31.71,31.76,31.68,31.76,28300.0,24.0648,24.1028,24.0421,24.1028,28300.0
2014-02-19 10:00:00,31.77,31.77,31.7,31.74,39100.0,24.1104,24.1104,24.0572,24.0876,39100.0
2014-02-19 10:05:00,31.74,31.78,31.73,31.78,32600.0,24.0876,24.118,24.08,24.118,32600.0
2014-02-19 10:10:00,31.78,31.83,31.76,31.8,74900.0,24.118,24.1559,24.1028,24.1331,74900.0
2014-02-19 10:15:00,31.8,31.8,31.76,31.76,71300.0,24.1331,24.1331,24.1028,24.1028,71300.0
2014-02-19 10:20:00,31.76,31.77,31.72,31.76,32400.0,24.1028,24.1104,24.0724,24.1028,32400.0
2014-02-19 10:25:00,31.76,31.81,31.75,31.81,55400.0,24.1028,24.1407,24.0952,24.1407,55400.0
2014-02-19 10:30:00,31.81,31.81,31.77,31.77,51200.0,24.1407,24.1407,24.1104,24.1104,51200.0
2014-02-19 10:35:00,31.78,31.79,31.7,31.7,29700.0,24.118,24.1255,24.0572,24.0572,29700.0
2014-02-19 10:40:00,31.71,31.73,31.69,31.7,26700.0,24.0648,24.08,24.0497,24.0572,26700.0
2014-02-19 10:45:00,31.69,31.71,31.67,31.69,20900.0,24.0497,24.0648,24.0345,24.0497,20900.0
2014-02-19 10:50:00,31.68,31.73,31.68,31.7,24100.0,24.0421,24.08,24.0421,24.0572,24100.0
2014-02-19 10:55:00,31.7,31.72,31.68,31.69,32700.0,24.0572,24.0724,24.0421,24.0497,32700.0
2014-02-19 11:00:00,31.69,31.7,31.66,31.67,27900.0,24.0497,24.0572,24.0269,24.0345,27900.0
2014-02-19 11:05:00,31.66,31.67,31.62,31.63,24900.0,24.0269,24.0345,23.9965,24.0041,24900.0
2014-02-19 11:10:00,31.63,31.63,31.59,31.62,22700.0,24.0041,24.0041,23.9738,23.9965,22700.0
2014-02-19 11:15:00,31.62,31.63,31.6,31.63,29800.0,23.9965,24.0041,23.9814,24.0041,29800.0
2014-02-19 11:20:00,31.63,31.64,31.61,31.61,18800.0,24.0041,24.0117,23.9889,23.9889,18800.0
2014-02-19 11:25:00,31.61,31.62,31.61,31.61,2200.0,23.9889,23.9965,23.9889,23.9889,2200.0
2014-02-19 11:30:00,31.62,31.62,31.59,31.61,24800.0,23.9965,23.9965,23.9738,23.9889,24800.0
2014-02-19 11:35:00,31.61,31.62,31.56,31.58,34200.0,23.9889,23.9965,23.951,23.9662,34200.0
2014-02-19 11:40:00,31.57,31.62,31.55,31.62,113900.0,23.9586,23.9965,23.9434,23.9965,113900.0
2014-02-19 11:45:00,31.62,31.64,31.6,31.64,113000.0,23.9965,24.0117,23.9814,24.0117,113000.0
2014-02-19 11:50:00,31.65,31.66,31.61,31.63,87000.0,24.0193,24.0269,23.9889,24.0041,87000.0
2014-02-19 11:55:00,31.63,31.64,31.52,31.52,40200.0,24.0041,24.0117,23.9206,23.9206,40200.0
2014-02-19 12:00:00,31.52,31.54,31.49,31.54,61900.0,23.9206,23.9358,23.8979,23.9358,61900.0
2014-02-19 12:05:00,31.54,31.54,31.49,31.49,14400.0,23.9358,23.9358,23.8979,23.8979,14400.0
2014-02-19 12:10:00,31.48,31.48,31.46,31.48,23300.0,23.8903,23.8903,23.8751,23.8903,23300.0
2014-02-19 12:15:00,31.48,31.49,31.43,31.43,58100.0,23.8903,23.8979,23.8523,23.8523,58100.0
2014-02-19 12:20:00,31.44,31.44,31.38,31.41,32600.0,23.8599,23.8599,23.8144,23.8372,32600.0
2014-02-19 12:25:00,31.4,31.41,31.35,31.39,35400.0,23.8296,23.8372,23.7916,23.822,35400.0
2014-02-19 12:30:00,31.4,31.47,31.4,31.42,28700.0,23.8296,23.8827,23.8296,23.8447,28700.0
2014-02-19 12:35:00,31.42,31.43,31.4,31.42,15500.0,23.8447,23.8523,23.8296,23.8447,15500.0
2014-02-19 12:40:00,31.42,31.42,31.38,31.42,72400.0,23.8447,23.8447,23.8144,23.8447,72400.0
2014-02-19 12:45:00,31.43,31.45,31.4,31.41,81200.0,23.8523,23.8675,23.8296,23.8372,81200.0
2014-02-19 12:50:00,31.42,31.46,31.38,31.4,33400.0,23.8447,23.8751,23.8144,23.8296,33400.0
2014-02-19 12:55:00,31.4,31.45,31.4,31.43,23500.0,23.8296,23.8675,23.8296,23.8523,23500.0
2014-02-19 13:00:00,31.43,31.44,31.39,31.4,38100.0,23.8523,23.8599,23.822,23.8296,38100.0
2014-02-19 13:05:00,31.41,31.48,31.39,31.47,33400.0,23.8372,23.8903,23.822,23.8827,33400.0
2014-02-19 13:10:00,31.48,31.51,31.45,31.49,22700.0,23.8903,23.9131,23.8675,23.8979,22700.0
2014-02-19 13:15:00,31.5,31.5,31.47,31.5,16400.0,23.9055,23.9055,23.8827,23.9055,16400.0
2014-02-19 13:20:00,31.49,31.51,31.49,31.51,9200.0,23.8979,23.9131,23.8979,23.9131,9200.0
2014-02-19 13:25:00,31.51,31.51,31.48,31.49,12000.0,23.9131,23.9131,23.8903,23.8979,12000.0
2014-02-19 13:30:00,31.5,31.53,31.5,31.52,35700.0,23.9055,23.9282,23.9055,23.9206,35700.0
2014-02-19 13:35:00,31.53,31.53,31.49,31.49,15400.0,23.9282,23.9282,23.8979,23.8979,15400.0
2014-02-19 13:40:00,31.49,31.5,31.47,31.48,36100.0,23.8979,23.9055,23.8827,23.8903,36100.0
2014-02-19 13:45:00,31.47,31.5,31.47,31.48,12300.0,23.8827,23.9055,23.8827,23.8903,12300.0
2014-02-19 13:50:00,31.48,31.5,31.47,31.47,14400.0,23.8903,23.9055,23.8827,23.8827,14400.0
2014-02-19 13:55:00,31.47,31.48,31.44,31.44,23400.0,23.8827,23.8903,23.8599,23.8599,23400.0
2014-02-19 14:00:00,31.44,31.49,31.41,31.45,72800.0,23.8599,23.8979,23.8372,23.8675,72800.0
2014-02-19 14:05:00,31.45,31.54,31.45,31.53,32300.0,23.8675,23.9358,23.8675,23.9282,32300.0
2014-02-19 14:10:00,31.53,31.53,31.45,31.46,181000.0,23.9282,23.9282,23.8675,23.8751,181000.0
2014-02-19 14:15:00,31.45,31.46,31.41,31.42,40300.0,23.8675,23.8751,23.8372,23.8447,40300.0
2014-02-19 14:20:00,31.41,31.41,31.35,31.4,50600.0,23.8372,23.8372,23.7916,23.8296,50600.0
2014-02-19 14:25:00,31.4,31.43,31.37,31.42,25000.0,23.8296,23.8523,23.8068,23.8447,25000.0
2014-02-19 14:30:00,31.42,31.43,31.38,31.39,28600.0,23.8447,23.8523,23.8144,23.822,28600.0
2014-02-19 14:35:00,31.4,31.41,31.37,31.4,36700.0,23.8296,23.8372,23.8068,23.8296,36700.0
2014-02-19 14:40:00,31.41,31.43,31.37,31.37,29500.0,23.8372,23.8523,23.8068,23.8068,29500.0
2014-02-19 14:45:00,31.37,31.4,31.37,31.39,34000.0,23.8068,23.8296,23.8068,23.822,34000.0
2014-02-19 14:50:00,31.39,31.4,31.37,31.39,26100.0,23.822,23.8296,23.8068,23.822,26100.0
2014-02-19 14:55:00,31.38,31.39,31.33,31.37,49200.0,23.8144,23.822,23.7764,23.8068,49200.0
2014-02-19 15:00:00,31.38,31.38,31.36,31.37,24500.0,23.8144,23.8144,23.7992,23.8068,24500.0
2014-02-19 15:05:00,31.37,31.37,31.35,31.36,19000.0,23.8068,23.8068,23.7916,23.7992,19000.0
2014-02-19 15:10:00,31.35,31.35,31.3,31.31,82400.0,23.7916,23.7916,23.7537,23.7613,82400.0
2014-02-19 15:15:00,31.31,31.33,31.24,31.25,119500.0,23.7613,23.7764,23.7081,23.7157,119500.0
2014-02-19 15:20:00,31.24,31.27,31.23,31.27,64600.0,23.7081,23.7309,23.7006,23.7309,64600.0
2014-02-19 15:25:00,31.27,31.27,31.19,31.19,110400.0,23.7309,23.7309,23.6702,23.6702,110400.0
2014-02-19 15:30:00,31.2,31.21,31.18,31.19,104700.0,23.6778,23.6854,23.6626,23.6702,104700.0
2014-02-19 15:35:00,31.19,31.21,31.17,31.19,82500.0,23.6702,23.6854,23.655,23.6702,82500.0
2014-02-19 15:40:00,31.2,31.22,31.17,31.17,90100.0,23.6778,23.693,23.655,23.655,90100.0
2014-02-19 15:45:00,31.18,31.2,31.13,31.16,159800.0,23.6626,23.6778,23.6247,23.6474,159800.0
2014-02-19 15:50:00,31.16,31.19,31.11,31.11,191700.0,23.6474,23.6702,23.6095,23.6095,191700.0
2014-02-19 15:55:00,31.11,31.14,31.1,31.13,241300.0,23.6095,23.6323,23.6019,23.6247,241300.0
2014-02-20 09:30:00,31.18,31.28,31.12,31.21,54400.0,23.6626,23.7385,23.6171,23.6854,54400.0
2014-02-20 09:35:00,31.22,31.26,31.1,31.1,58300.0,23.693,23.7233,23.6019,23.6019,58300.0
2014-02-20 09:40:00,31.11,31.14,31.05,31.07,69200.0,23.6095,23.6323,23.564,23.5791,69200.0
2014-02-20 09:45:00,31.07,31.11,31.0,31.0,58100.0,23.5791,23.6095,23.526,23.526,58100.0
2014-02-20 09:50:00,30.99,31.07,30.96,30.97,74200.0,23.5184,23.5791,23.4957,23.5032,74200.0
2014-02-20 09:55:00,30.98,31.0,30.88,30.89,96600.0,23.5108,23.526,23.4349,23.4425,96600.0
2014-02-20 10:00:00,30.88,30.95,30.84,30.91,172400.0,23.4349,23.4881,23.4046,23.4577,172400.0
2014-02-20 10:05:00,30.92,30.93,30.82,30.84,68800.0,23.4653,23.4729,23.3894,23.4046,68800.0
2014-02-20 10:10:00,30.84,30.97,30.84,30.94,178800.0,23.4046,23.5032,23.4046,23.4805,178800.0
2014-02-20 10:15:00,30.94,30.97,30.9,30.9,106100.0,23.4805,23.5032,23.4501,23.4501,106100.0
2014-02-20 10:20:00,30.91,30.92,30.88,30.92,61300.0,23.4577,23.4653,23.4349,23.4653,61300.0
2014-02-20 10:25:00,30.92,30.96,30.91,30.93,58700.0,23.4653,23.4957,23.4577,23.4729,58700.0
2014-02-20 10:30:00,30.94,31.04,30.94,31.01,106600.0,23.4805,23.5564,23.4805,23.5336,106600.0
2014-02-20 10:35:00,31.01,31.02,30.97,31.0,79500.0,23.5336,23.5412,23.5032,23.526,79500.0
2014-02-20 10:40:00,31.01,31.05,30.97,31.02,128700.0,23.5336,23.564,23.5032,23.5412,128700.0
2014-02-20 10:45:00,31.02,31.06,31.02,31.03,27500.0,23.5412,23.5715,23.5412,23.5488,27500.0
2014-02-20 10:50:00,31.03,31.03,30.97,31.01,87100.0,23.5488,23.5488,23.5032,23.5336,87100.0
2014-02-20 10:55:00,31.01,31.07,31.01,31.06,76800.0,23.5336,23.5791,23.5336,23.5715,76800.0
2014-02-20 11:00:00,31.06,31.08,31.04,31.08,223600.0,23.5715,23.5867,23.5564,23.5867,223600.0
2014-02-20 11:05:00,31.08,31.12,31.05,31.1,80100.0,23.5867,23.6171,23.564,23.6019,80100.0
2014-02-20 11:10:00,31.1,31.1,31.04,31.06,35700.0,23.6019,23.6019,23.5564,23.5715,35700.0
2014-02-20 11:15:00,31.05,31.05,30.98,30.98,76900.0,23.564,23.564,23.5108,23.5108,76900.0
2014-02-20 11:20:00,30.98,31.03,30.95,30.97,62700.0,23.5108,23.5488,23.4881,23.5032,62700.0
2014-02-20 11:25:00,30.96,30.97,30.89,30.9,84100.0,23.4957,23.5032,23.4425,23.4501,84100.0
2014-02-20 11:30:00,30.91,30.96,30.91,30.96,35700.0,23.4577,23.4957,23.4577,23.4957,35700.0
2014-02-20 11:35:00,30.96,31.02,30.96,30.98,38700.0,23.4957,23.5412,23.4957,23.5108,38700.0
2014-02-20 11:40:00,30.98,31.0,30.97,31.0,36900.0,23.5108,23.526,23.5032,23.526,36900.0
2014-02-20 11:45:00,31.0,31.02,30.99,31.0,26000.0,23.526,23.5412,23.5184,23.526,26000.0
2014-02-20 11:50:00,31.0,31.0,30.95,30.99,51600.0,23.526,23.526,23.4881,23.5184,51600.0
2014-02-20 11:55:00,30.99,30.99,30.93,30.94,73300.0,23.5184,23.5184,23.4729,23.4805,73300.0
2014-02-20 12:00:00,30.94,30.97,30.92,30.96,51200.0,23.4805,23.5032,23.4653,23.4957,51200.0
2014-02-20 12:05:00,30.96,31.01,30.96,31.01,35000.0,23.4957,23.5336,23.4957,23.5336,35000.0
2014-02-20 12:10:00,31.01,31.02,30.99,31.0,31500.0,23.5336,23.5412,23.5184,23.526,31500.0
2014-02-20 12:15:00,30.99,31.06,30.98,31.05,52500.0,23.5184,23.5715,23.5108,23.564,52500.0
2014-02-20 12:20:00,31.05,31.07,31.02,31.02,68200.0,23.564,23.5791,23.5412,23.5412,68200.0
2014-02-20 12:25:00,31.02,31.03,30.99,31.0,81600.0,23.5412,23.5488,23.5184,23.526,81600.0
2014-02-20 12:30:00,31.01,31.07,31.0,31.04,91100.0,23.5336,23.5791,23.526,23.5564,91100.0
2014-02-20 12:35:00,31.04,31.04,30.99,30.99,35200.0,23.5564,23.5564,23.5184,23.5184,35200.0
2014-02-20 12:40:00,31.0,31.05,30.99,31.03,49500.0,23.526,23.564,23.5184,23.5488,49500.0
2014-02-20 12:45:00,31.03,31.03,31.01,31.02,30300.0,23.5488,23.5488,23.5336,23.5412,30300.0
2014-02-20 12:50:00,31.02,31.04,31.01,31.01,51400.0,23.5412,23.5564,23.5336,23.5336,51400.0
2014-02-20 12:55:00,31.01,31.05,31.01,31.02,55100.0,23.5336,23.564,23.5336,23.5412,55100.0
2014-02-20 13:00:00,31.03,31.05,31.03,31.05,37800.0,23.5488,23.564,23.5488,23.564,37800.0
2014-02-20 13:05:00,31.06,31.08,31.04,31.08,55500.0,23.5715,23.5867,23.5564,23.5867,55500.0
2014-02-20 13:10:00,31.09,31.12,31.09,31.12,19200.0,23.5943,23.6171,23.5943,23.6171,19200.0
2014-02-20 13:15:00,31.12,31.13,31.1,31.13,32100.0,23.6171,23.6247,23.6019,23.6247,32100.0
2014-02-20 13:20:00,31.13,31.15,31.13,31.15,20300.0,23.6247,23.6398,23.6247,23.6398,20300.0
2014-02-20 13:25:00,31.15,31.15,31.12,31.12,20500.0,23.6398,23.6398,23.6171,23.6171,20500.0
2014-02-20 13:30:00,31.11,31.16,31.11,31.12,44700.0,23.6095,23.6474,23.6095,23.6171,44700.0
2014-02-20 13:35:00,31.13,31.13,31.11,31.11,22200.0,23.6247,23.6247,23.6095,23.6095,22200.0
2014-02-20 13:40:00,31.11,31.13,31.1,31.12,30300.0,23.6095,23.6247,23.6019,23.6171,30300.0
2014-02-20 13:45:00,31.12,31.15,31.12,31.14,24800.0,23.6171,23.6398,23.6171,23.6323,24800.0
2014-02-20 13:50:00,31.14,31.15,31.12,31.13,16100.0,23.6323,23.6398,23.6171,23.6247,16100.0
2014-02-20 13:55:00,31.13,31.14,31.11,31.13,14700.0,23.6247,23.6323,23.6095,23.6247,14700.0
2014-02-20 14:00:00,31.13,31.14,31.1,31.11,22700.0,23.6247,23.6323,23.6019,23.6095,22700.0
2014-02-20 14:05:00,31.11,31.13,31.11,31.13,13600.0,23.6095,23.6247,23.6095,23.6247,13600.0
2014-02-20 14:10:00,31.13,31.15,31.11,31.15,57900.0,23.6247,23.6398,23.6095,23.6398,57900.0
2014-02-20 14:15:00,31.15,31.16,31.12,31.14,51500.0,23.6398,23.6474,23.6171,23.6323,51500.0
2014-02-20 14:20:00,31.14,31.16,31.13,31.13,49100.0,23.6323,23.6474,23.6247,23.6247,49100.0
2014-02-20 14:25:00,31.13,31.13,31.09,31.11,33500.0,23.6247,23.6247,23.5943,23.6095,33500.0
2014-02-20 14:30:00,31.12,31.13,31.09,31.11,28800.0,23.6171,23.6247,23.5943,23.6095,28800.0
2014-02-20 14:35:00,31.11,31.13,31.1,31.13,25000.0,23.6095,23.6247,23.6019,23.6247,25000.0
2014-02-20 14:40:00,31.13,31.14,31.11,31.12,98900.0,23.6247,23.6323,23.6095,23.6171,98900.0
2014-02-20 14:45:00,31.12,31.13,31.11,31.11,31600.0,23.6171,23.6247,23.6095,23.6095,31600.0
2014-02-20 14:50:00,31.12,31.12,31.1,31.12,27300.0,23.6171,23.6171,23.6019,23.6171,27300.0
2014-02-20 14:55:00,31.12,31.14,31.1,31.12,77100.0,23.6171,23.6323,23.6019,23.6171,77100.0
2014-02-20 15:00:00,31.11,31.17,31.11,31.17,49400.0,23.6095,23.655,23.6095,23.655,49400.0
2014-02-20 15:05:00,31.17,31.2,31.15,31.2,30900.0,23.655,23.6778,23.6398,23.6778,30900.0
2014-02-20 15:10:00,31.19,31.21,31.17,31.18,47500.0,23.6702,23.6854,23.655,23.6626,47500.0
2014-02-20 15:15:00,31.18,31.2,31.17,31.2,28300.0,23.6626,23.6778,23.655,23.6778,28300.0
2014-02-20 15:20:00,31.2,31.21,31.16,31.17,66000.0,23.6778,23.6854,23.6474,23.655,66000.0
2014-02-20 15:25:00,31.17,31.19,31.14,31.17,48700.0,23.655,23.6702,23.6323,23.655,48700.0
2014-02-20 15:30:00,31.18,31.2,31.17,31.18,58100.0,23.6626,23.6778,23.655,23.6626,58100.0
2014-02-20 15:35:00,31.18,31.2,31.17,31.2,51200.0,23.6626,23.6778,23.655,23.6778,51200.0
2014-02-20 15:40:00,31.2,31.23,31.19,31.21,144800.0,23.6778,23.7006,23.6702,23.6854,144800.0
2014-02-20 15:45:00,31.21,31.24,31.19,31.21,293200.0,23.6854,23.7081,23.6702,23.6854,293200.0
2014-02-20 15:50:00,31.21,31.24,31.16,31.18,288600.0,23.6854,23.7081,23.6474,23.6626,288600.0
2014-02-20 15:55:00,31.17,31.21,31.17,31.17,452500.0,23.655,23.6854,23.655,23.655,452500.0
2014-02-21 09:30:00,31.22,31.25,31.12,31.24,377200.0,23.693,23.7157,23.6171,23.7081,377200.0
2014-02-21 09:35:00,31.24,31.24,31.14,31.17,37300.0,23.7081,23.7081,23.6323,23.655,37300.0
2014-02-21 09:40:00,31.19,31.21,31.16,31.19,30400.0,23.6702,23.6854,23.6474,23.6702,30400.0
2014-02-21 09:45:00,31.19,31.26,31.19,31.24,33900.0,23.6702,23.7233,23.6702,23.7081,33900.0
2014-02-21 09:50:00,31.24,31.3,31.21,31.28,29800.0,23.7081,23.7537,23.6854,23.7385,29800.0
2014-02-21 09:55:00,31.28,31.28,31.23,31.27,30700.0,23.7385,23.7385,23.7006,23.7309,30700.0
2014-02-21 10:00:00,31.27,31.32,31.26,31.29,103100.0,23.7309,23.7689,23.7233,23.7461,103100.0
2014-02-21 10:05:00,31.29,31.32,31.26,31.3,50200.0,23.7461,23.7689,23.7233,23.7537,50200.0
2014-02-21 10:10:00,31.31,31.35,31.29,31.31,21500.0,23.7613,23.7916,23.7461,23.7613,21500.0
2014-02-21 10:15:00,31.31,31.34,31.31,31.32,26500.0,23.7613,23.784,23.7613,23.7689,26500.0
2014-02-21 10:20:00,31.32,31.33,31.24,31.24,67600.0,23.7689,23.7764,23.7081,23.7081,67600.0
2014-02-21 10:25:00,31.25,31.3,31.24,31.3,55900.0,23.7157,23.7537,23.7081,23.7537,55900.0
2014-02-21 10:30:00,31.3,31.34,31.3,31.33,44300.0,23.7537,23.784,23.7537,23.7764,44300.0
2014-02-21 10:35:00,31.33,31.34,31.32,31.34,43300.0,23.7764,23.784,23.7689,23.784,43300.0
2014-02-21 10:40:00,31.34,31.38,31.32,31.37,41500.0,23.784,23.8144,23.7689,23.8068,41500.0
2014-02-21 10:45:00,31.37,31.39,31.35,31.39,27100.0,23.8068,23.822,23.7916,23.822,27100.0
2014-02-21 10:50:00,31.39,31.4,31.36,31.37,31900.0,23.822,23.8296,23.7992,23.8068,31900.0
2014-02-21 10:55:00,31.37,31.4,31.36,31.37,18600.0,23.8068,23.8296,23.7992,23.8068,18600.0
2014-02-21 11:00:00,31.38,31.45,31.36,31.45,47900.0,23.8144,23.8675,23.7992,23.8675,47900.0
2014-02-21 11:05:00,31.45,31.45,31.39,31.4,28600.0,23.8675,23.8675,23.822,23.8296,28600.0
2014-02-21 11:10:00,31.4,31.42,31.37,31.37,47300.0,23.8296,23.8447,23.8068,23.8068,47300.0
2014-02-21 11:15:00,31.38,31.4,31.37,31.38,25900.0,23.8144,23.8296,23.8068,23.8144,25900.0
2014-02-21 11:20:00,31.38,31.4,31.38,31.4,44700.0,23.8144,23.8296,23.8144,23.8296,44700.0
2014-02-21 11:25:00,31.4,31.4,31.38,31.4,30200.0,23.8296,23.8296,23.8144,23.8296,30200.0
2014-02-21 11:30:00,31.41,31.45,31.41,31.43,23600.0,23.8372,23.8675,23.8372,23.8523,23600.0
2014-02-21 11:35:00,31.43,31.45,31.41,31.45,30000.0,23.8523,23.8675,23.8372,23.8675,30000.0
2014-02-21 11:40:00,31.45,31.46,31.43,31.43,20100.0,23.8675,23.8751,23.8523,23.8523,20100.0
2014-02-21 11:45:00,31.42,31.45,31.42,31.42,13500.0,23.8447,23.8675,23.8447,23.8447,13500.0
2014-02-21 11:50:00,31.42,31.46,31.42,31.43,25200.0,23.8447,23.8751,23.8447,23.8523,25200.0
2014-02-21 11:55:00,31.42,31.44,31.42,31.44,27200.0,23.8447,23.8599,23.8447,23.8599,27200.0
2014-02-21 12:00:00,31.44,31.47,31.44,31.46,16100.0,23.8599,23.8827,23.8599,23.8751,16100.0
2014-02-21 12:05:00,31.47,31.49,31.46,31.46,133400.0,23.8827,23.8979,23.8751,23.8751,133400.0
2014-02-21 12:10:00,31.47,31.5,31.46,31.49,32200.0,23.8827,23.9055,23.8751,23.8979,32200.0
2014-02-21 12:15:00,31.49,31.51,31.48,31.51,210600.0,23.8979,23.9131,23.8903,23.9131,210600.0
2014-02-21 12:20:00,31.51,31.54,31.5,31.54,56000.0,23.9131,23.9358,23.9055,23.9358,56000.0
2014-02-21 12:25:00,31.54,31.55,31.53,31.54,35000.0,23.9358,23.9434,23.9282,23.9358,35000.0
2014-02-21 12:30:00,31.53,31.55,31.52,31.52,51400.0,23.9282,23.9434,23.9206,23.9206,51400.0
2014-02-21 12:35:00,31.53,31.55,31.52,31.55,115800.0,23.9282,23.9434,23.9206,23.9434,115800.0
2014-02-21 12:40:00,31.55,31.56,31.54,31.56,64700.0,23.9434,23.951,23.9358,23.951,64700.0
2014-02-21 12:45:00,31.56,31.56,31.5,31.52,44600.0,23.951,23.951,23.9055,23.9206,44600.0
2014-02-21 12:50:00,31.52,31.54,31.51,31.53,22800.0,23.9206,23.9358,23.9131,23.9282,22800.0
2014-02-21 12:55:00,31.52,31.53,31.52,31.52,40400.0,23.9206,23.9282,23.9206,23.9206,40400.0
2014-02-21 13:00:00,31.53,31.54,31.52,31.52,52000.0,23.9282,23.9358,23.9206,23.9206,52000.0
2014-02-21 13:05:00,31.52,31.55,31.51,31.54,48000.0,23.9206,23.9434,23.9131,23.9358,48000.0
2014-02-21 13:10:00,31.55,31.58,31.53,31.55,30400.0,23.9434,23.9662,23.9282,23.9434,30400.0
2014-02-21 13:15:00,31.56,31.56,31.54,31.55,25700.0,23.951,23.951,23.9358,23.9434,25700.0
2014-02-21 13:20:00,31.55,31.57,31.54,31.56,18800.0,23.9434,23.9586,23.9358,23.951,18800.0
2014-02-21 13:25:00,31.56,31.56,31.53,31.54,21000.0,23.951,23.951,23.9282,23.9358,21000.0
2014-02-21 13:30:00,31.53,31.54,31.5,31.51,45600.0,23.9282,23.9358,23.9055,23.9131,45600.0
2014-02-21 13:35:00,31.51,31.52,31.49,31.5,85200.0,23.9131,23.9206,23.8979,23.9055,85200.0
2014-02-21 13:40:00,31.49,31.53,31.49,31.53,21000.0,23.8979,23.9282,23.8979,23.9282,21000.0
2014-02-21 13:45:00,31.53,31.53,31.5,31.51,18700.0,23.9282,23.9282,23.9055,23.9131,18700.0
2014-02-21 13:50:00,31.5,31.51,31.47,31.47,21700.0,23.9055,23.9131,23.8827,23.8827,21700.0
2014-02-21 13:55:00,31.48,31.52,31.47,31.5,50600.0,23.8903,23.9206,23.8827,23.9055,50600.0
2014-02-21 14:00:00,31.5,31.51,31.48,31.48,19300.0,23.9055,23.9131,23.8903,23.8903,19300.0
2014-02-21 14:05:00,31.47,31.49,31.46,31.46,28600.0,23.8827,23.8979,23.8751,23.8751,28600.0
2014-02-21 14:10:00,31.46,31.47,31.43,31.45,40300.0,23.8751,23.8827,23.8523,23.8675,40300.0
2014-02-21 14:15:00,31.45,31.46,31.43,31.45,38500.0,23.8675,23.8751,23.8523,23.8675,38500.0
2014-02-21 14:20:00,31.45,31.46,31.43,31.44,25100.0,23.8675,23.8751,23.8523,23.8599,25100.0
2014-02-21 14:25:00,31.44,31.47,31.43,31.44,21200.0,23.8599,23.8827,23.8523,23.8599,21200.0
2014-02-21 14:30:00,31.43,31.44,31.37,31.4,80600.0,23.8523,23.8599,23.8068,23.8296,80600.0
2014-02-21 14:35:00,31.4,31.4,31.38,31.38,27300.0,23.8296,23.8296,23.8144,23.8144,27300.0
2014-02-21 14:40:00,31.37,31.39,31.36,31.37,95900.0,23.8068,23.822,23.7992,23.8068,95900.0
2014-02-21 14:45:00,31.37,31.37,31.32,31.34,58500.0,23.8068,23.8068,23.7689,23.784,58500.0
2014-02-21 14:50:00,31.34,31.37,31.33,31.37,16800.0,23.784,23.8068,23.7764,23.8068,16800.0
2014-02-21 14:55:00,31.37,31.4,31.37,31.37,27200.0,23.8068,23.8296,23.8068,23.8068,27200.0
2014-02-21 15:00:00,31.37,31.39,31.36,31.37,28700.0,23.8068,23.822,23.7992,23.8068,28700.0
2014-02-21 15:05:00,31.37,31.39,31.35,31.35,76300.0,23.8068,23.822,23.7916,23.7916,76300.0
2014-02-21 15:10:00,31.36,31.36,31.32,31.34,31100.0,23.7992,23.7992,23.7689,23.784,31100.0
2014-02-21 15:15:00,31.34,31.34,31.32,31.34,57300.0,23.784,23.784,23.7689,23.784,57300.0
2014-02-21 15:20:00,31.34,31.35,31.32,31.33,38400.0,23.784,23.7916,23.7689,23.7764,38400.0
2014-02-21 15:25:00,31.33,31.37,31.33,31.35,36000.0,23.7764,23.8068,23.7764,23.7916,36000.0
2014-02-21 15:30:00,31.36,31.38,31.35,31.37,30200.0,23.7992,23.8144,23.7916,23.8068,30200.0
2014-02-21 15:35:00,31.37,31.37,31.3,31.3,52400.0,23.8068,23.8068,23.7537,23.7537,52400.0
2014-02-21 15:40:00,31.31,31.35,31.3,31.32,42000.0,23.7613,23.7916,23.7537,23.7689,42000.0
2014-02-21 15:45:00,31.32,31.37,31.31,31.33,105500.0,23.7689,23.8068,23.7613,23.7764,105500.0
2014-02-21 15:50:00,31.33,31.36,31.33,31.36,74000.0,23.7764,23.7992,23.7764,23.7992,74000.0
2014-02-21 15:55:00,31.36,31.37,31.32,31.34,382300.0,23.7992,23.8068,23.7689,23.784,382300.0
2014-02-24 09:30:00,31.1,31.43,31.1,31.4,141400.0,23.6019,23.8523,23.6019,23.8296,141400.0
2014-02-24 09:35:00,31.42,31.5,31.42,31.5,73500.0,23.8447,23.9055,23.8447,23.9055,73500.0
2014-02-24 09:40:00,31.51,31.53,31.46,31.53,57900.0,23.9131,23.9282,23.8751,23.9282,57900.0
2014-02-24 09:45:00,31.54,31.62,31.51,31.56,49500.0,23.9358,23.9965,23.9131,23.951,49500.0
2014-02-24 09:50:00,31.56,31.66,31.56,31.63,70400.0,23.951,24.0269,23.951,24.0041,70400.0
2014-02-24 09:55:00,31.63,31.68,31.61,31.62,29800.0,24.0041,24.0421,23.9889,23.9965,29800.0
2014-02-24 10:00:00,31.62,31.71,31.62,31.66,90900.0,23.9965,24.0648,23.9965,24.0269,90900.0
2014-02-24 10:05:00,31.66,31.69,31.6,31.65,34500.0,24.0269,24.0497,23.9814,24.0193,34500.0
2014-02-24 10:10:00,31.65,31.7,31.62,31.69,183000.0,24.0193,24.0572,23.9965,24.0497,183000.0
2014-02-24 10:15:00,31.69,31.69,31.63,31.67,107200.0,24.0497,24.0497,24.0041,24.0345,107200.0
2014-02-24 10:20:00,31.66,31.69,31.64,31.68,39000.0,24.0269,24.0497,24.0117,24.0421,39000.0
2014-02-24 10:25:00,31.69,31.71,31.67,31.68,30900.0,24.0497,24.0648,24.0345,24.0421,30900.0
2014-02-24 10:30:00,31.68,31.74,31.67,31.72,37600.0,24.0421,24.0876,24.0345,24.0724,37600.0
2014-02-24 10:35:00,31.72,31.79,31.72,31.79,47700.0,24.0724,24.1255,24.0724,24.1255,47700.0
2014-02-24 10:40:00,31.79,31.81,31.78,31.81,39100.0,24.1255,24.1407,24.118,24.1407,39100.0
2014-02-24 10:45:00,31.81,31.84,31.79,31.82,58700.0,24.1407,24.1635,24.1255,24.1483,58700.0
2014-02-24 10:50:00,31.82,31.83,31.81,31.82,32100.0,24.1483,24.1559,24.1407,24.1483,32100.0
2014-02-24 10:55:00,31.83,31.85,31.82,31.84,28600.0,24.1559,24.1711,24.1483,24.1635,28600.0
2014-02-24 11:00:00,31.83,31.84,31.81,31.81,47000.0,24.1559,24.1635,24.1407,24.1407,47000.0
2014-02-24 11:05:00,31.82,31.85,31.82,31.85,43500.0,24.1483,24.1711,24.1483,24.1711,43500.0
2014-02-24 11:10:00,31.85,31.89,31.84,31.87,55300.0,24.1711,24.2014,24.1635,24.1863,55300.0
2014-02-24 11:15:00,31.87,31.89,31.86,31.88,53700.0,24.1863,24.2014,24.1787,24.1938,53700.0
2014-02-24 11:20:00,31.88,31.89,31.82,31.84,44400.0,24.1938,24.2014,24.1483,24.1635,44400.0
2014-02-24 11:25:00,31.85,31.87,31.81,31.86,28600.0,24.1711,24.1863,24.1407,24.1787,28600.0
2014-02-24 11:30:00,31.87,31.87,31.84,31.85,31800.0,24.1863,24.1863,24.1635,24.1711,31800.0
2014-02-24 11:35:00,31.85,31.94,31.85,31.89,69700.0,24.1711,24.2394,24.1711,24.2014,69700.0
2014-02-24 11:40:00,31.9,31.9,31.85,31.87,41300.0,24.209,24.209,24.1711,24.1863,41300.0
2014-02-24 11:45:00,31.87,31.9,31.84,31.89,28000.0,24.1863,24.209,24.1635,24.2014,28000.0
2014-02-24 11:50:00,31.89,31.92,31.88,31.91,33200.0,24.2014,24.2242,24.1938,24.2166,33200.0
2014-02-24 11:55:00,31.91,31.93,31.9,31.91,18900.0,24.2166,24.2318,24.209,24.2166,18900.0
2014-02-24 12:00:00,31.91,31.97,31.91,31.96,44200.0,24.2166,24.2621,24.2166,24.2546,44200.0
2014-02-24 12:05:00,31.96,31.96,31.95,31.96,16200.0,24.2546,24.2546,24.247,24.2546,16200.0
2014-02-24 12:10:00,31.96,31.96,31.93,31.94,19200.0,24.2546,24.2546,24.2318,24.2394,19200.0
2014-02-24 12:15:00,31.94,31.96,31.94,31.94,20500.0,24.2394,24.2546,24.2394,24.2394,20500.0
2014-02-24 12:20:00,31.94,31.95,31.93,31.93,16000.0,24.2394,24.247,24.2318,24.2318,16000.0
2014-02-24 12:25:00,31.93,31.95,31.93,31.95,29400.0,24.2318,24.247,24.2318,24.247,29400.0
2014-02-24 12:30:00,31.95,31.97,31.94,31.96,31000.0,24.247,24.2621,24.2394,24.2546,31000.0
2014-02-24 12:35:00,31.96,31.98,31.95,31.98,13000.0,24.2546,24.2697,24.247,24.2697,13000.0
2014-02-24 12:40:00,31.97,31.98,31.94,31.95,42000.0,24.2621,24.2697,24.2394,24.247,42000.0
2014-02-24 12:45:00,31.95,31.96,31.95,31.95,14000.0,24.247,24.2546,24.247,24.247,14000.0
2014-02-24 12:50:00,31.96,31.97,31.95,31.96,11400.0,24.2546,24.2621,24.247,24.2546,11400.0
2014-02-24 12:55:00,31.96,31.97,31.95,31.95,46000.0,24.2546,24.2621,24.247,24.247,46000.0
2014-02-24 13:00:00,31.96,31.96,31.94,31.95,22400.0,24.2546,24.2546,24.2394,24.247,22400.0
2014-02-24 13:05:00,31.94,31.96,31.94,31.95,24200.0,24.2394,24.2546,24.2394,24.247,24200.0
2014-02-24 13:10:00,31.94,31.94,31.91,31.91,10700.0,24.2394,24.2394,24.2166,24.2166,10700.0
2014-02-24 13:15:00,31.92,31.92,31.88,31.88,14300.0,24.2242,24.2242,24.1938,24.1938,14300.0
2014-02-24 13:20:00,31.89,31.91,31.88,31.91,50200.0,24.2014,24.2166,24.1938,24.2166,50200.0
2014-02-24 13:25:00,31.9,31.91,31.88,31.88,15800.0,24.209,24.2166,24.1938,24.1938,15800.0
2014-02-24 13:30:00,31.88,31.89,31.87,31.89,21100.0,24.1938,24.2014,24.1863,24.2014,21100.0
2014-02-24 13:35:00,31.88,31.89,31.86,31.87,12900.0,24.1938,24.2014,24.1787,24.1863,12900.0
2014-02-24 13:40:00,31.86,31.87,31.85,31.86,17300.0,24.1787,24.1863,24.1711,24.1787,17300.0
2014-02-24 13:45:00,31.85,31.86,31.84,31.84,10100.0,24.1711,24.1787,24.1635,24.1635,10100.0
2014-02-24 13:50:00,31.84,31.86,31.84,31.86,12200.0,24.1635,24.1787,24.1635,24.1787,12200.0
2014-02-24 13:55:00,31.86,31.88,31.85,31.86,27200.0,24.1787,24.1938,24.1711,24.1787,27200.0
2014-02-24 14:00:00,31.86,31.9,31.85,31.89,35900.0,24.1787,24.209,24.1711,24.2014,35900.0
2014-02-24 14:05:00,31.88,31.9,31.88,31.89,26200.0,24.1938,24.209,24.1938,24.2014,26200.0
2014-02-24 14:10:00,31.9,31.9,31.88,31.9,15600.0,24.209,24.209,24.1938,24.209,15600.0
2014-02-24 14:15:00,31.89,31.91,31.87,31.89,28100.0,24.2014,24.2166,24.1863,24.2014,28100.0
2014-02-24 14:20:00,31.9,31.9,31.86,31.86,24000.0,24.209,24.209,24.1787,24.1787,24000.0
2014-02-24 14:25:00,31.87,31.87,31.85,31.85,9200.0,24.1863,24.1863,24.1711,24.1711,9200.0
2014-02-24 14:30:00,31.85,31.87,31.85,31.86,30900.0,24.1711,24.1863,24.1711,24.1787,30900.0
2014-02-24 14:35:00,31.86,31.89,31.86,31.89,24800.0,24.1787,24.2014,24.1787,24.2014,24800.0
2014-02-24 14:40:00,31.89,31.92,31.89,31.9,44500.0,24.2014,24.2242,24.2014,24.209,44500.0
2014-02-24 14:45:00,31.91,31.93,31.89,31.92,41300.0,24.2166,24.2318,24.2014,24.2242,41300.0
2014-02-24 14:50:00,31.92,31.92,31.9,31.9,16200.0,24.2242,24.2242,24.209,24.209,16200.0
2014-02-24 14:55:00,31.9,31.91,31.86,31.87,35900.0,24.209,24.2166,24.1787,24.1863,35900.0
2014-02-24 15:00:00,31.86,31.87,31.82,31.84,57300.0,24.1787,24.1863,24.1483,24.1635,57300.0
2014-02-24 15:05:00,31.83,31.84,31.82,31.82,16900.0,24.1559,24.1635,24.1483,24.1483,16900.0
2014-02-24 15:10:00,31.82,31.84,31.82,31.83,161200.0,24.1483,24.1635,24.1483,24.1559,161200.0
2014-02-24 15:15:00,31.84,31.88,31.83,31.88,106000.0,24.1635,24.1938,24.1559,24.1938,106000.0
2014-02-24 15:20:00,31.89,31.89,31.88,31.89,20700.0,24.2014,24.2014,24.1938,24.2014,20700.0
2014-02-24 15:25:00,31.89,31.89,31.82,31.82,102500.0,24.2014,24.2014,24.1483,24.1483,102500.0
2014-02-24 15:30:00,31.82,31.85,31.8,31.85,62000.0,24.1483,24.1711,24.1331,24.1711,62000.0
2014-02-24 15:35:00,31.85,31.87,31.84,31.87,67400.0,24.1711,24.1863,24.1635,24.1863,67400.0
2014-02-24 15:40:00,31.87,31.87,31.83,31.85,110800.0,24.1863,24.1863,24.1559,24.1711,110800.0
2014-02-24 15:45:00,31.85,31.89,31.84,31.87,149100.0,24.1711,24.2014,24.1635,24.1863,149100.0
2014-02-24 15:50:00,31.88,31.88,31.85,31.87,116000.0,24.1938,24.1938,24.1711,24.1863,116000.0
2014-02-24 15:55:00,31.87,31.88,31.8,31.8,321500.0,24.1863,24.1938,24.1331,24.1331,321500.0
2014-02-25 09:30:00,31.73,31.75,31.67,31.68,88700.0,24.08,24.0952,24.0345,24.0421,88700.0
2014-02-25 09:35:00,31.67,31.68,31.56,31.62,44300.0,24.0345,24.0421,23.951,23.9965,44300.0
2014-02-25 09:40:00,31.61,31.61,31.53,31.55,33000.0,23.9889,23.9889,23.9282,23.9434,33000.0
2014-02-25 09:45:00,31.56,31.56,31.44,31.46,50100.0,23.951,23.951,23.8599,23.8751,50100.0
2014-02-25 09:50:00,31.45,31.52,31.43,31.46,35600.0,23.8675,23.9206,23.8523,23.8751,35600.0
2014-02-25 09:55:00,31.45,31.5,31.42,31.48,45300.0,23.8675,23.9055,23.8447,23.8903,45300.0
2014-02-25 10:00:00,31.49,31.51,31.42,31.43,45300.0,23.8979,23.9131,23.8447,23.8523,45300.0
2014-02-25 10:05:00,31.44,31.49,31.44,31.45,44200.0,23.8599,23.8979,23.8599,23.8675,44200.0
2014-02-25 10:10:00,31.45,31.47,31.41,31.41,33100.0,23.8675,23.8827,23.8372,23.8372,33100.0
2014-02-25 10:15:00,31.42,31.52,31.42,31.49,51800.0,23.8447,23.9206,23.8447,23.8979,51800.0
2014-02-25 10:20:00,31.5,31.53,31.47,31.47,37900.0,23.9055,23.9282,23.8827,23.8827,37900.0
2014-02-25 10:25:00,31.47,31.51,31.39,31.42,352000.0,23.8827,23.9131,23.822,23.8447,352000.0
2014-02-25 10:30:00,31.42,31.44,31.38,31.4,67900.0,23.8447,23.8599,23.8144,23.8296,67900.0
2014-02-25 10:35:00,31.4,31.49,31.4,31.48,73900.0,23.8296,23.8979,23.8296,23.8903,73900.0
2014-02-25 10:40:00,31.48,31.52,31.47,31.52,53000.0,23.8903,23.9206,23.8827,23.9206,53000.0
2014-02-25 10:45:00,31.52,31.53,31.5,31.53,25700.0,23.9206,23.9282,23.9055,23.9282,25700.0
2014-02-25 10:50:00,31.53,31.53,31.51,31.52,13500.0,23.9282,23.9282,23.9131,23.9206,13500.0
2014-02-25 10:55:00,31.53,31.56,31.53,31.56,62300.0,23.9282,23.951,23.9282,23.951,62300.0
2014-02-25 11:00:00,31.56,31.58,31.48,31.48,131000.0,23.951,23.9662,23.8903,23.8903,131000.0
2014-02-25 11:05:00,31.48,31.48,31.45,31.48,81300.0,23.8903,23.8903,23.8675,23.8903,81300.0
2014-02-25 11:10:00,31.48,31.53,31.48,31.53,42300.0,23.8903,23.9282,23.8903,23.9282,42300.0
2014-02-25 11:15:00,31.53,31.54,31.52,31.52,57100.0,23.9282,23.9358,23.9206,23.9206,57100.0
2014-02-25 11:20:00,31.52,31.55,31.52,31.54,27500.0,23.9206,23.9434,23.9206,23.9358,27500.0
2014-02-25 11:25:00,31.54,31.6,31.53,31.6,73000.0,23.9358,23.9814,23.9282,23.9814,73000.0
2014-02-25 11:30:00,31.6,31.63,31.58,31.59,36300.0,23.9814,24.0041,23.9662,23.9738,36300.0
2014-02-25 11:35:00,31.6,31.61,31.59,31.59,31100.0,23.9814,23.9889,23.9738,23.9738,31100.0
2014-02-25 11:40:00,31.58,31.59,31.57,31.57,20100.0,23.9662,23.9738,23.9586,23.9586,20100.0
2014-02-25 11:45:00,31.57,31.59,31.57,31.58,9000.0,23.9586,23.9738,23.9586,23.9662,9000.0
2014-02-25 11:50:00,31.58,31.59,31.54,31.54,19300.0,23.9662,23.9738,23.9358,23.9358,19300.0
2014-02-25 11:55:00,31.55,31.56,31.51,31.52,40800.0,23.9434,23.951,23.9131,23.9206,40800.0
2014-02-25 12:00:00,31.52,31.54,31.51,31.52,23000.0,23.9206,23.9358,23.9131,23.9206,23000.0
2014-02-25 12:05:00,31.53,31.54,31.51,31.54,37900.0,23.9282,23.9358,23.9131,23.9358,37900.0
2014-02-25 12:10:00,31.53,31.56,31.53,31.55,22600.0,23.9282,23.951,23.9282,23.9434,22600.0
2014-02-25 12:15:00,31.55,31.56,31.54,31.55,18500.0,23.9434,23.951,23.9358,23.9434,18500.0
2014-02-25 12:20:00,31.55,31.55,31.52,31.54,52700.0,23.9434,23.9434,23.9206,23.9358,52700.0
2014-02-25 12:25:00,31.54,31.59,31.54,31.58,29000.0,23.9358,23.9738,23.9358,23.9662,29000.0
2014-02-25 12:30:00,31.58,31.61,31.57,31.6,16200.0,23.9662,23.9889,23.9586,23.9814,16200.0
2014-02-25 12:35:00,31.61,31.61,31.59,31.6,12300.0,23.9889,23.9889,23.9738,23.9814,12300.0
2014-02-25 12:40:00,31.59,31.6,31.57,31.58,50700.0,23.9738,23.9814,23.9586,23.9662,50700.0
2014-02-25 12:45:00,31.58,31.62,31.58,31.62,26200.0,23.9662,23.9965,23.9662,23.9965,26200.0
2014-02-25 12:50:00,31.62,31.63,31.61,31.61,18100.0,23.9965,24.0041,23.9889,23.9889,18100.0
2014-02-25 12:55:00,31.62,31.62,31.6,31.61,26300.0,23.9965,23.9965,23.9814,23.9889,26300.0
2014-02-25 13:00:00,31.6,31.63,31.6,31.63,44700.0,23.9814,24.0041,23.9814,24.0041,44700.0
2014-02-25 13:05:00,31.62,31.67,31.62,31.66,34700.0,23.9965,24.0345,23.9965,24.0269,34700.0
2014-02-25 13:10:00,31.66,31.66,31.63,31.63,11900.0,24.0269,24.0269,24.0041,24.0041,11900.0
2014-02-25 13:15:00,31.64,31.67,31.64,31.65,30400.0,24.0117,24.0345,24.0117,24.0193,30400.0
2014-02-25 13:20:00,31.66,31.66,31.64,31.65,4500.0,24.0269,24.0269,24.0117,24.0193,4500.0
2014-02-25 13:25:00,31.64,31.66,31.64,31.65,20100.0,24.0117,24.0269,24.0117,24.0193,20100.0
2014-02-25 13:30:00,31.64,31.66,31.64,31.66,15100.0,24.0117,24.0269,24.0117,24.0269,15100.0
2014-02-25 13:35:00,31.66,31.66,31.6,31.6,14400.0,24.0269,24.0269,23.9814,23.9814,14400.0
2014-02-25 13:40:00,31.6,31.61,31.59,31.6,20400.0,23.9814,23.9889,23.9738,23.9814,20400.0
2014-02-25 13:45:00,31.6,31.61,31.58,31.59,26700.0,23.9814,23.9889,23.9662,23.9738,26700.0
2014-02-25 13:50:00,31.58,31.6,31.58,31.6,15000.0,23.9662,23.9814,23.9662,23.9814,15000.0
2014-02-25 13:55:00,31.6,31.62,31.59,31.61,37000.0,23.9814,23.9965,23.9738,23.9889,37000.0
2014-02-25 14:00:00,31.61,31.63,31.57,31.57,44700.0,23.9889,24.0041,23.9586,23.9586,44700.0
2014-02-25 14:05:00,31.57,31.6,31.52,31.6,62400.0,23.9586,23.9814,23.9206,23.9814,62400.0
2014-02-25 14:10:00,31.59,31.6,31.55,31.57,34500.0,23.9738,23.9814,23.9434,23.9586,34500.0
2014-02-25 14:15:00,31.56,31.58,31.55,31.57,29300.0,23.951,23.9662,23.9434,23.9586,29300.0
2014-02-25 14:20:00,31.57,31.59,31.55,31.56,46500.0,23.9586,23.9738,23.9434,23.951,46500.0
2014-02-25 14:25:00,31.56,31.6,31.55,31.6,22500.0,23.951,23.9814,23.9434,23.9814,22500.0
2014-02-25 14:30:00,31.59,31.59,31.55,31.55,28000.0,23.9738,23.9738,23.9434,23.9434,28000.0
2014-02-25 14:35:00,31.56,31.59,31.53,31.53,51000.0,23.951,23.9738,23.9282,23.9282,51000.0
2014-02-25 14:40:00,31.54,31.55,31.52,31.53,37500.0,23.9358,23.9434,23.9206,23.9282,37500.0
2014-02-25 14:45:00,31.52,31.53,31.5,31.53,61600.0,23.9206,23.9282,23.9055,23.9282,61600.0
2014-02-25 14:50:00,31.53,31.53,31.49,31.5,80800.0,23.9282,23.9282,23.8979,23.9055,80800.0
2014-02-25 14:55:00,31.51,31.58,31.51,31.56,131400.0,23.9131,23.9662,23.9131,23.951,131400.0
2014-02-25 15:00:00,31.56,31.57,31.53,31.55,142200.0,23.951,23.9586,23.9282,23.9434,142200.0
2014-02-25 15:05:00,31.54,31.57,31.53,31.53,174900.0,23.9358,23.9586,23.9282,23.9282,174900.0
2014-02-25 15:10:00,31.53,31.54,31.51,31.52,191700.0,23.9282,23.9358,23.9131,23.9206,191700.0
2014-02-25 15:15:00,31.51,31.51,31.47,31.47,77700.0,23.9131,23.9131,23.8827,23.8827,77700.0
2014-02-25 15:20:00,31.47,31.48,31.45,31.46,84300.0,23.8827,23.8903,23.8675,23.8751,84300.0
2014-02-25 15:25:00,31.45,31.45,31.42,31.42,72800.0,23.8675,23.8675,23.8447,23.8447,72800.0
2014-02-25 15:30:00,31.42,31.44,31.42,31.42,46900.0,23.8447,23.8599,23.8447,23.8447,46900.0
2014-02-25 15:35:00,31.42,31.47,31.42,31.47,67700.0,23.8447,23.8827,23.8447,23.8827,67700.0
2014-02-25 15:40:00,31.47,31.47,31.44,31.44,85200.0,23.8827,23.8827,23.8599,23.8599,85200.0
2014-02-25 15:45:00,31.44,31.44,31.4,31.43,239500.0,23.8599,23.8599,23.8296,23.8523,239500.0
2014-02-25 15:50:00,31.43,31.44,31.4,31.41,111900.0,23.8523,23.8599,23.8296,23.8372,111900.0
2014-02-25 15:55:00,31.4,31.46,31.4,31.46,283000.0,23.8296,23.8751,23.8296,23.8751,283000.0
2014-02-26 09:30:00,31.5,31.58,31.47,31.49,114800.0,23.9055,23.9662,23.8827,23.8979,114800.0
2014-02-26 09:35:00,31.49,31.5,31.43,31.48,30200.0,23.8979,23.9055,23.8523,23.8903,30200.0
2014-02-26 09:40:00,31.47,31.5,31.34,31.34,65200.0,23.8827,23.9055,23.784,23.784,65200.0
2014-02-26 09:45:00,31.33,31.36,31.25,31.27,58200.0,23.7764,23.7992,23.7157,23.7309,58200.0
2014-02-26 09:50:00,31.26,31.28,31.2,31.21,44000.0,23.7233,23.7385,23.6778,23.6854,44000.0
2014-02-26 09:55:00,31.2,31.2,31.14,31.14,42700.0,23.6778,23.6778,23.6323,23.6323,42700.0
2014-02-26 10:00:00,31.15,31.25,31.15,31.24,81100.0,23.6398,23.7157,23.6398,23.7081,81100.0
2014-02-26 10:05:00,31.25,31.29,31.19,31.21,47300.0,23.7157,23.7461,23.6702,23.6854,47300.0
2014-02-26 10:10:00,31.22,31.28,31.21,31.25,57800.0,23.693,23.7385,23.6854,23.7157,57800.0
2014-02-26 10:15:00,31.25,31.27,31.19,31.21,66700.0,23.7157,23.7309,23.6702,23.6854,66700.0
2014-02-26 10:20:00,31.2,31.22,31.15,31.18,254900.0,23.6778,23.693,23.6398,23.6626,254900.0
2014-02-26 10:25:00,31.18,31.27,31.17,31.27,160800.0,23.6626,23.7309,23.655,23.7309,160800.0
2014-02-26 10:30:00,31.27,31.32,31.27,31.29,109900.0,23.7309,23.7689,23.7309,23.7461,109900.0
2014-02-26 10:35:00,31.29,31.29,31.26,31.27,85200.0,23.7461,23.7461,23.7233,23.7309,85200.0
2014-02-26 10:40:00,31.27,31.29,31.27,31.27,36200.0,23.7309,23.7461,23.7309,23.7309,36200.0
2014-02-26 10:45:00,31.27,31.28,31.24,31.25,35100.0,23.7309,23.7385,23.7081,23.7157,35100.0
2014-02-26 10:50:00,31.25,31.28,31.24,31.28,27100.0,23.7157,23.7385,23.7081,23.7385,27100.0
2014-02-26 10:55:00,31.28,31.28,31.22,31.24,43400.0,23.7385,23.7385,23.693,23.7081,43400.0
2014-02-26 11:00:00,31.24,31.26,31.23,31.24,28300.0,23.7081,23.7233,23.7006,23.7081,28300.0
2014-02-26 11:05:00,31.24,31.26,31.22,31.23,25400.0,23.7081,23.7233,23.693,23.7006,25400.0
2014-02-26 11:10:00,31.23,31.24,31.22,31.24,36400.0,23.7006,23.7081,23.693,23.7081,36400.0
2014-02-26 11:15:00,31.23,31.27,31.23,31.26,35000.0,23.7006,23.7309,23.7006,23.7233,35000.0
2014-02-26 11:20:00,31.27,31.31,31.27,31.31,14400.0,23.7309,23.7613,23.7309,23.7613,14400.0
2014-02-26 11:25:00,31.31,31.33,31.3,31.31,25900.0,23.7613,23.7764,23.7537,23.7613,25900.0
2014-02-26 11:30:00,31.31,31.32,31.29,31.29,44800.0,23.7613,23.7689,23.7461,23.7461,44800.0
2014-02-26 11:35:00,31.29,31.32,31.29,31.32,22500.0,23.7461,23.7689,23.7461,23.7689,22500.0
2014-02-26 11:40:00,31.32,31.32,31.27,31.27,29700.0,23.7689,23.7689,23.7309,23.7309,29700.0
2014-02-26 11:45:00,31.28,31.28,31.21,31.22,25000.0,23.7385,23.7385,23.6854,23.693,25000.0
2014-02-26 11:50:00,31.21,31.24,31.21,31.21,30000.0,23.6854,23.7081,23.6854,23.6854,30000.0
2014-02-26 11:55:00,31.21,31.24,31.21,31.23,28600.0,23.6854,23.7081,23.6854,23.7006,28600.0
2014-02-26 12:00:00,31.23,31.25,31.23,31.24,22500.0,23.7006,23.7157,23.7006,23.7081,22500.0
2014-02-26 12:05:00,31.23,31.24,31.21,31.21,16000.0,23.7006,23.7081,23.6854,23.6854,16000.0
2014-02-26 12:10:00,31.22,31.25,31.21,31.24,40000.0,23.693,23.7157,23.6854,23.7081,40000.0
2014-02-26 12:15:00,31.24,31.24,31.22,31.22,29900.0,23.7081,23.7081,23.693,23.693,29900.0
2014-02-26 12:20:00,31.22,31.23,31.2,31.21,41600.0,23.693,23.7006,23.6778,23.6854,41600.0
2014-02-26 12:25:00,31.21,31.26,31.2,31.25,31800.0,23.6854,23.7233,23.6778,23.7157,31800.0
2014-02-26 12:30:00,31.26,31.32,31.25,31.32,14300.0,23.7233,23.7689,23.7157,23.7689,14300.0
2014-02-26 12:35:00,31.31,31.34,31.31,31.33,23100.0,23.7613,23.784,23.7613,23.7764,23100.0
2014-02-26 12:40:00,31.34,31.34,31.3,31.31,31200.0,23.784,23.784,23.7537,23.7613,31200.0
2014-02-26 12:45:00,31.31,31.33,31.31,31.33,40300.0,23.7613,23.7764,23.7613,23.7764,40300.0
2014-02-26 12:50:00,31.33,31.34,31.31,31.33,25900.0,23.7764,23.784,23.7613,23.7764,25900.0
2014-02-26 12:55:00,31.34,31.34,31.33,31.34,15800.0,23.784,23.784,23.7764,23.784,15800.0
2014-02-26 13:00:00,31.34,31.34,31.29,31.3,31700.0,23.784,23.784,23.7461,23.7537,31700.0
2014-02-26 13:05:00,31.3,31.32,31.29,31.3,49300.0,23.7537,23.7689,23.7461,23.7537,49300.0
2014-02-26 13:10:00,31.31,31.31,31.28,31.28,40000.0,23.7613,23.7613,23.7385,23.7385,40000.0
2014-02-26 13:15:00,31.28,31.29,31.26,31.26,76000.0,23.7385,23.7461,23.7233,23.7233,76000.0
2014-02-26 13:20:00,31.26,31.26,31.25,31.26,36500.0,23.7233,23.7233,23.7157,23.7233,36500.0
2014-02-26 13:25:00,31.26,31.28,31.23,31.28,48900.0,23.7233,23.7385,23.7006,23.7385,48900.0
2014-02-26 13:30:00,31.28,31.3,31.28,31.29,28100.0,23.7385,23.7537,23.7385,23.7461,28100.0
2014-02-26 13:35:00,31.29,31.3,31.28,31.29,45000.0,23.7461,23.7537,23.7385,23.7461,45000.0
2014-02-26 13:40:00,31.29,31.31,31.29,31.29,65000.0,23.7461,23.7613,23.7461,23.7461,65000.0
2014-02-26 13:45:00,31.3,31.34,31.3,31.33,35900.0,23.7537,23.784,23.7537,23.7764,35900.0
2014-02-26 13:50:00,31.33,31.36,31.33,31.35,58600.0,23.7764,23.7992,23.7764,23.7916,58600.0
2014-02-26 13:55:00,31.35,31.36,31.32,31.33,46000.0,23.7916,23.7992,23.7689,23.7764,46000.0
2014-02-26 14:00:00,31.32,31.38,31.32,31.37,54400.0,23.7689,23.8144,23.7689,23.8068,54400.0
2014-02-26 14:05:00,31.36,31.37,31.34,31.35,83200.0,23.7992,23.8068,23.784,23.7916,83200.0
2014-02-26 14:10:00,31.35,31.36,31.33,31.33,51600.0,23.7916,23.7992,23.7764,23.7764,51600.0
2014-02-26 14:15:00,31.33,31.36,31.31,31.32,47000.0,23.7764,23.7992,23.7613,23.7689,47000.0
2014-02-26 14:20:00,31.31,31.35,31.3,31.34,23000.0,23.7613,23.7916,23.7537,23.784,23000.0
2014-02-26 14:25:00,31.35,31.35,31.26,31.28,72900.0,23.7916,23.7916,23.7233,23.7385,72900.0
2014-02-26 14:30:00,31.27,31.32,31.25,31.29,48900.0,23.7309,23.7689,23.7157,23.7461,48900.0
2014-02-26 14:35:00,31.3,31.33,31.3,31.31,31200.0,23.7537,23.7764,23.7537,23.7613,31200.0
2014-02-26 14:40:00,31.32,31.35,31.31,31.33,41000.0,23.7689,23.7916,23.7613,23.7764,41000.0
2014-02-26 14:45:00,31.33,31.34,31.29,31.31,42900.0,23.7764,23.784,23.7461,23.7613,42900.0
2014-02-26 14:50:00,31.3,31.31,31.3,31.31,26400.0,23.7537,23.7613,23.7537,23.7613,26400.0
2014-02-26 14:55:00,31.31,31.37,31.3,31.37,60000.0,23.7613,23.8068,23.7537,23.8068,60000.0
2014-02-26 15:00:00,31.36,31.37,31.32,31.33,51900.0,23.7992,23.8068,23.7689,23.7764,51900.0
2014-02-26 15:05:00,31.33,31.33,31.29,31.3,23600.0,23.7764,23.7764,23.7461,23.7537,23600.0
2014-02-26 15:10:00,31.3,31.31,31.27,31.3,86600.0,23.7537,23.7613,23.7309,23.7537,86600.0
2014-02-26 15:15:00,31.3,31.38,31.3,31.35,49100.0,23.7537,23.8144,23.7537,23.7916,49100.0
2014-02-26 15:20:00,31.35,31.38,31.34,31.37,33300.0,23.7916,23.8144,23.784,23.8068,33300.0
2014-02-26 15:25:00,31.37,31.38,31.33,31.36,64200.0,23.8068,23.8144,23.7764,23.7992,64200.0
2014-02-26 15:30:00,31.36,31.4,31.36,31.38,76000.0,23.7992,23.8296,23.7992,23.8144,76000.0
2014-02-26 15:35:00,31.38,31.39,31.37,31.38,38200.0,23.8144,23.822,23.8068,23.8144,38200.0
2014-02-26 15:40:00,31.37,31.43,31.37,31.42,73000.0,23.8068,23.8523,23.8068,23.8447,73000.0
2014-02-26 15:45:00,31.42,31.42,31.35,31.38,124500.0,23.8447,23.8447,23.7916,23.8144,124500.0
2014-02-26 15:50:00,31.38,31.42,31.36,31.41,147700.0,23.8144,23.8447,23.7992,23.8372,147700.0
2014-02-26 15:55:00,31.41,31.43,31.4,31.41,206300.0,23.8372,23.8523,23.8296,23.8372,206300.0
2014-02-27 09:30:00,31.4,31.45,31.35,31.36,86900.0,23.8296,23.8675,23.7916,23.7992,86900.0
2014-02-27 09:35:00,31.37,31.4,31.32,31.37,62400.0,23.8068,23.8296,23.7689,23.8068,62400.0
2014-02-27 09:40:00,31.36,31.48,31.35,31.43,75500.0,23.7992,23.8903,23.7916,23.8523,75500.0
2014-02-27 09:45:00,31.44,31.47,31.4,31.4,48300.0,23.8599,23.8827,23.8296,23.8296,48300.0
2014-02-27 09:50:00,31.4,31.41,31.35,31.41,69600.0,23.8296,23.8372,23.7916,23.8372,69600.0
2014-02-27 09:55:00,31.41,31.54,31.41,31.53,76600.0,23.8372,23.9358,23.8372,23.9282,76600.0
2014-02-27 10:00:00,31.53,31.59,31.53,31.57,75800.0,23.9282,23.9738,23.9282,23.9586,75800.0
2014-02-27 10:05:00,31.57,31.58,31.46,31.46,115400.0,23.9586,23.9662,23.8751,23.8751,115400.0
2014-02-27 10:10:00,31.46,31.46,31.37,31.41,66500.0,23.8751,23.8751,23.8068,23.8372,66500.0
2014-02-27 10:15:00,31.41,31.44,31.39,31.43,66200.0,23.8372,23.8599,23.822,23.8523,66200.0
2014-02-27 10:20:00,31.43,31.49,31.42,31.48,34800.0,23.8523,23.8979,23.8447,23.8903,34800.0
2014-02-27 10:25:00,31.49,31.51,31.47,31.5,45300.0,23.8979,23.9131,23.8827,23.9055,45300.0
2014-02-27 10:30:00,31.49,31.57,31.49,31.56,38600.0,23.8979,23.9586,23.8979,23.951,38600.0
2014-02-27 10:35:00,31.57,31.6,31.56,31.58,49600.0,23.9586,23.9814,23.951,23.9662,49600.0
2014-02-27 10:40:00,31.58,31.6,31.54,31.59,46300.0,23.9662,23.9814,23.9358,23.9738,46300.0
2014-02-27 10:45:00,31.58,31.59,31.54,31.55,88500.0,23.9662,23.9738,23.9358,23.9434,88500.0
2014-02-27 10:50:00,31.55,31.62,31.55,31.62,34300.0,23.9434,23.9965,23.9434,23.9965,34300.0
2014-02-27 10:55:00,31.6,31.62,31.58,31.61,34700.0,23.9814,23.9965,23.9662,23.9889,34700.0
2014-02-27 11:00:00,31.62,31.63,31.6,31.63,64200.0,23.9965,24.0041,23.9814,24.0041,64200.0
2014-02-27 11:05:00,31.64,31.68,31.64,31.68,39000.0,24.0117,24.0421,24.0117,24.0421,39000.0
2014-02-27 11:10:00,31.68,31.74,31.66,31.73,98100.0,24.0421,24.0876,24.0269,24.08,98100.0
2014-02-27 11:15:00,31.73,31.73,31.69,31.69,12900.0,24.08,24.08,24.0497,24.0497,12900.0
2014-02-27 11:20:00,31.69,31.73,31.69,31.72,25600.0,24.0497,24.08,24.0497,24.0724,25600.0
2014-02-27 11:25:00,31.71,31.72,31.69,31.71,43200.0,24.0648,24.0724,24.0497,24.0648,43200.0
2014-02-27 11:30:00,31.71,31.72,31.64,31.65,137300.0,24.0648,24.0724,24.0117,24.0193,137300.0
2014-02-27 11:35:00,31.65,31.65,31.61,31.64,49300.0,24.0193,24.0193,23.9889,24.0117,49300.0
2014-02-27 11:40:00,31.64,31.64,31.61,31.62,25000.0,24.0117,24.0117,23.9889,23.9965,25000.0
2014-02-27 11:45:00,31.62,31.63,31.59,31.63,28900.0,23.9965,24.0041,23.9738,24.0041,28900.0
2014-02-27 11:50:00,31.63,31.65,31.61,31.65,19800.0,24.0041,24.0193,23.9889,24.0193,19800.0
2014-02-27 11:55:00,31.65,31.66,31.63,31.65,15100.0,24.0193,24.0269,24.0041,24.0193,15100.0
2014-02-27 12:00:00,31.66,31.68,31.65,31.66,15300.0,24.0269,24.0421,24.0193,24.0269,15300.0
2014-02-27 12:05:00,31.66,31.66,31.6,31.61,21200.0,24.0269,24.0269,23.9814,23.9889,21200.0
2014-02-27 12:10:00,31.62,31.67,31.61,31.67,41500.0,23.9965,24.0345,23.9889,24.0345,41500.0
2014-02-27 12:15:00,31.67,31.69,31.66,31.67,21800.0,24.0345,24.0497,24.0269,24.0345,21800.0
2014-02-27 12:20:00,31.67,31.69,31.65,31.69,16700.0,24.0345,24.0497,24.0193,24.0497,16700.0
2014-02-27 12:25:00,31.68,31.71,31.66,31.71,36900.0,24.0421,24.0648,24.0269,24.0648,36900.0
2014-02-27 12:30:00,31.69,31.69,31.66,31.69,26200.0,24.0497,24.0497,24.0269,24.0497,26200.0
2014-02-27 12:35:00,31.68,31.71,31.67,31.69,14400.0,24.0421,24.0648,24.0345,24.0497,14400.0
2014-02-27 12:40:00,31.69,31.71,31.69,31.69,20100.0,24.0497,24.0648,24.0497,24.0497,20100.0
2014-02-27 12:45:00,31.69,31.7,31.68,31.69,23800.0,24.0497,24.0572,24.0421,24.0497,23800.0
2014-02-27 12:50:00,31.7,31.71,31.68,31.69,11600.0,24.0572,24.0648,24.0421,24.0497,11600.0
2014-02-27 12:55:00,31.68,31.7,31.68,31.7,16000.0,24.0421,24.0572,24.0421,24.0572,16000.0
2014-02-27 13:00:00,31.7,31.72,31.69,31.72,7800.0,24.0572,24.0724,24.0497,24.0724,7800.0
2014-02-27 13:05:00,31.73,31.73,31.71,31.72,15600.0,24.08,24.08,24.0648,24.0724,15600.0
2014-02-27 13:10:00,31.72,31.73,31.71,31.72,8500.0,24.0724,24.08,24.0648,24.0724,8500.0
2014-02-27 13:15:00,31.72,31.75,31.72,31.74,24700.0,24.0724,24.0952,24.0724,24.0876,24700.0
2014-02-27 13:20:00,31.74,31.75,31.73,31.75,19000.0,24.0876,24.0952,24.08,24.0952,19000.0
2014-02-27 13:25:00,31.75,31.79,31.75,31.79,27500.0,24.0952,24.1255,24.0952,24.1255,27500.0
2014-02-27 13:30:00,31.79,31.8,31.78,31.79,36400.0,24.1255,24.1331,24.118,24.1255,36400.0
2014-02-27 13:35:00,31.79,31.85,31.79,31.85,54800.0,24.1255,24.1711,24.1255,24.1711,54800.0
2014-02-27 13:40:00,31.84,31.85,31.82,31.83,40500.0,24.1635,24.1711,24.1483,24.1559,40500.0
2014-02-27 13:45:00,31.83,31.86,31.83,31.83,21400.0,24.1559,24.1787,24.1559,24.1559,21400.0
2014-02-27 13:50:00,31.82,31.84,31.82,31.83,20900.0,24.1483,24.1635,24.1483,24.1559,20900.0
2014-02-27 13:55:00,31.83,31.83,31.82,31.83,20800.0,24.1559,24.1559,24.1483,24.1559,20800.0
2014-02-27 14:00:00,31.83,31.87,31.83,31.85,43500.0,24.1559,24.1863,24.1559,24.1711,43500.0
2014-02-27 14:05:00,31.85,31.86,31.83,31.85,24900.0,24.1711,24.1787,24.1559,24.1711,24900.0
2014-02-27 14:10:00,31.85,31.85,31.83,31.83,11000.0,24.1711,24.1711,24.1559,24.1559,11000.0
2014-02-27 14:15:00,31.83,31.84,31.83,31.84,8700.0,24.1559,24.1635,24.1559,24.1635,8700.0
2014-02-27 14:20:00,31.83,31.84,31.8,31.81,70100.0,24.1559,24.1635,24.1331,24.1407,70100.0
2014-02-27 14:25:00,31.81,31.82,31.79,31.79,32600.0,24.1407,24.1483,24.1255,24.1255,32600.0
2014-02-27 14:30:00,31.79,31.82,31.79,31.82,34900.0,24.1255,24.1483,24.1255,24.1483,34900.0
2014-02-27 14:35:00,31.81,31.84,31.81,31.82,68600.0,24.1407,24.1635,24.1407,24.1483,68600.0
2014-02-27 14:40:00,31.82,31.83,31.8,31.81,85700.0,24.1483,24.1559,24.1331,24.1407,85700.0
2014-02-27 14:45:00,31.81,31.84,31.81,31.82,49600.0,24.1407,24.1635,24.1407,24.1483,49600.0
2014-02-27 14:50:00,31.81,31.82,31.78,31.81,227100.0,24.1407,24.1483,24.118,24.1407,227100.0
2014-02-27 14:55:00,31.81,31.82,31.8,31.82,40800.0,24.1407,24.1483,24.1331,24.1483,40800.0
2014-02-27 15:00:00,31.82,31.82,31.79,31.82,40000.0,24.1483,24.1483,24.1255,24.1483,40000.0
2014-02-27 15:05:00,31.81,31.85,31.8,31.85,139200.0,24.1407,24.1711,24.1331,24.1711,139200.0
2014-02-27 15:10:00,31.85,31.85,31.81,31.83,36100.0,24.1711,24.1711,24.1407,24.1559,36100.0
2014-02-27 15:15:00,31.83,31.85,31.81,31.83,73500.0,24.1559,24.1711,24.1407,24.1559,73500.0
2014-02-27 15:20:00,31.83,31.86,31.82,31.84,54600.0,24.1559,24.1787,24.1483,24.1635,54600.0
2014-02-27 15:25:00,31.83,31.87,31.82,31.85,33800.0,24.1559,24.1863,24.1483,24.1711,33800.0
2014-02-27 15:30:00,31.85,31.86,31.83,31.85,56200.0,24.1711,24.1787,24.1559,24.1711,56200.0
2014-02-27 15:35:00,31.85,31.85,31.82,31.82,28100.0,24.1711,24.1711,24.1483,24.1483,28100.0
2014-02-27 15:40:00,31.82,31.82,31.8,31.81,41200.0,24.1483,24.1483,24.1331,24.1407,41200.0
2014-02-27 15:45:00,31.81,31.82,31.77,31.78,205800.0,24.1407,24.1483,24.1104,24.118,205800.0
2014-02-27 15:50:00,31.78,31.82,31.78,31.82,126300.0,24.118,24.1483,24.118,24.1483,126300.0
2014-02-27 15:55:00,31.82,31.89,31.81,31.88,295900.0,24.1483,24.2014,24.1407,24.1938,295900.0
2014-02-28 09:30:00,31.84,31.86,31.7,31.82,146700.0,24.1635,24.1787,24.0572,24.1483,146700.0
2014-02-28 09:35:00,31.83,31.83,31.72,31.82,100100.0,24.1559,24.1559,24.0724,24.1483,100100.0
2014-02-28 09:40:00,31.82,31.9,31.8,31.83,94200.0,24.1483,24.209,24.1331,24.1559,94200.0
2014-02-28 09:45:00,31.81,31.97,31.8,31.95,208100.0,24.1407,24.2621,24.1331,24.247,208100.0
2014-02-28 09:50:00,31.95,31.95,31.82,31.82,70000.0,24.247,24.247,24.1483,24.1483,70000.0
2014-02-28 09:55:00,31.82,31.88,31.8,31.83,64400.0,24.1483,24.1938,24.1331,24.1559,64400.0
2014-02-28 10:00:00,31.83,31.94,31.81,31.94,71700.0,24.1559,24.2394,24.1407,24.2394,71700.0
2014-02-28 10:05:00,31.93,31.93,31.86,31.86,26800.0,24.2318,24.2318,24.1787,24.1787,26800.0
2014-02-28 10:10:00,31.86,31.98,31.86,31.98,159800.0,24.1787,24.2697,24.1787,24.2697,159800.0
2014-02-28 10:15:00,31.98,31.99,31.94,31.96,50200.0,24.2697,24.2773,24.2394,24.2546,50200.0
2014-02-28 10:20:00,31.96,32.05,31.95,32.04,136900.0,24.2546,24.3229,24.247,24.3153,136900.0
2014-02-28 10:25:00,32.03,32.05,32.0,32.02,81500.0,24.3077,24.3229,24.2849,24.3001,81500.0
2014-02-28 10:30:00,32.02,32.05,32.0,32.01,165500.0,24.3001,24.3229,24.2849,24.2925,165500.0
2014-02-28 10:35:00,32.01,32.03,32.0,32.0,104900.0,24.2925,24.3077,24.2849,24.2849,104900.0
2014-02-28 10:40:00,32.0,32.01,31.99,32.01,47300.0,24.2849,24.2925,24.2773,24.2925,47300.0
2014-02-28 10:45:00,32.0,32.02,31.99,32.02,84400.0,24.2849,24.3001,24.2773,24.3001,84400.0
2014-02-28 10:50:00,32.02,32.05,32.02,32.03,40000.0,24.3001,24.3229,24.3001,24.3077,40000.0
2014-02-28 10:55:00,32.02,32.04,32.01,32.02,20700.0,24.3001,24.3153,24.2925,24.3001,20700.0
2014-02-28 11:00:00,32.02,32.03,32.0,32.01,70400.0,24.3001,24.3077,24.2849,24.2925,70400.0
2014-02-28 11:05:00,32.0,32.02,31.98,32.02,30700.0,24.2849,24.3001,24.2697,24.3001,30700.0
2014-02-28 11:10:00,32.02,32.03,31.99,31.99,37700.0,24.3001,24.3077,24.2773,24.2773,37700.0
2014-02-28 11:15:00,32.0,32.02,31.99,32.01,13100.0,24.2849,24.3001,24.2773,24.2925,13100.0
2014-02-28 11:20:00,32.01,32.03,32.0,32.01,13800.0,24.2925,24.3077,24.2849,24.2925,13800.0
2014-02-28 11:25:00,32.0,32.04,32.0,32.03,19000.0,24.2849,24.3153,24.2849,24.3077,19000.0
2014-02-28 11:30:00,32.03,32.05,32.02,32.04,26100.0,24.3077,24.3229,24.3001,24.3153,26100.0
2014-02-28 11:35:00,32.05,32.08,32.02,32.02,34900.0,24.3229,24.3456,24.3001,24.3001,34900.0
2014-02-28 11:40:00,32.02,32.04,32.02,32.03,13200.0,24.3001,24.3153,24.3001,24.3077,13200.0
2014-02-28 11:45:00,32.04,32.05,32.02,32.04,19400.0,24.3153,24.3229,24.3001,24.3153,19400.0
2014-02-28 11:50:00,32.03,32.07,32.03,32.05,37500.0,24.3077,24.338,24.3077,24.3229,37500.0
2014-02-28 11:55:00,32.05,32.07,32.02,32.03,121400.0,24.3229,24.338,24.3001,24.3077,121400.0
2014-02-28 12:00:00,32.02,32.03,32.01,32.02,29400.0,24.3001,24.3077,24.2925,24.3001,29400.0
2014-02-28 12:05:00,32.03,32.07,32.0,32.07,15400.0,24.3077,24.338,24.2849,24.338,15400.0
2014-02-28 12:10:00,32.06,32.07,32.04,32.06,20800.0,24.3304,24.338,24.3153,24.3304,20800.0
2014-02-28 12:15:00,32.06,32.07,32.03,32.04,20400.0,24.3304,24.338,24.3077,24.3153,20400.0
2014-02-28 12:20:00,32.05,32.06,32.02,32.02,24700.0,24.3229,24.3304,24.3001,24.3001,24700.0
2014-02-28 12:25:00,32.03,32.08,32.02,32.08,33800.0,24.3077,24.3456,24.3001,24.3456,33800.0
2014-02-28 12:30:00,32.07,32.09,32.07,32.08,10700.0,24.338,24.3532,24.338,24.3456,10700.0
2014-02-28 12:35:00,32.09,32.11,32.08,32.08,37100.0,24.3532,24.3684,24.3456,24.3456,37100.0
2014-02-28 12:40:00,32.08,32.08,32.05,32.06,13900.0,24.3456,24.3456,24.3229,24.3304,13900.0
2014-02-28 12:45:00,32.05,32.07,32.05,32.07,20200.0,24.3229,24.338,24.3229,24.338,20200.0
2014-02-28 12:50:00,32.06,32.07,32.05,32.05,11200.0,24.3304,24.338,24.3229,24.3229,11200.0
2014-02-28 12:55:00,32.06,32.06,32.04,32.06,23400.0,24.3304,24.3304,24.3153,24.3304,23400.0
2014-02-28 13:00:00,32.05,32.06,32.05,32.05,7800.0,24.3229,24.3304,24.3229,24.3229,7800.0
2014-02-28 13:05:00,32.05,32.06,32.05,32.05,13200.0,24.3229,24.3304,24.3229,24.3229,13200.0
2014-02-28 13:10:00,32.05,32.06,32.05,32.05,3100.0,24.3229,24.3304,24.3229,24.3229,3100.0
2014-02-28 13:15:00,32.06,32.1,32.05,32.08,24000.0,24.3304,24.3608,24.3229,24.3456,24000.0
2014-02-28 13:20:00,32.08,32.1,32.08,32.09,20300.0,24.3456,24.3608,24.3456,24.3532,20300.0
2014-02-28 13:25:00,32.09,32.11,32.08,32.11,16100.0,24.3532,24.3684,24.3456,24.3684,16100.0
2014-02-28 13:30:00,32.11,32.11,32.08,32.08,11500.0,24.3684,24.3684,24.3456,24.3456,11500.0
2014-02-28 13:35:00,32.08,32.09,32.08,32.09,7400.0,24.3456,24.3532,24.3456,24.3532,7400.0
2014-02-28 13:40:00,32.09,32.09,32.06,32.06,22700.0,24.3532,24.3532,24.3304,24.3304,22700.0
2014-02-28 13:45:00,32.06,32.07,32.0,32.02,54700.0,24.3304,24.338,24.2849,24.3001,54700.0
2014-02-28 13:50:00,32.02,32.06,32.01,32.06,44200.0,24.3001,24.3304,24.2925,24.3304,44200.0
2014-02-28 13:55:00,32.06,32.07,32.04,32.04,13600.0,24.3304,24.338,24.3153,24.3153,13600.0
2014-02-28 14:00:00,32.04,32.05,32.02,32.05,24500.0,24.3153,24.3229,24.3001,24.3229,24500.0
2014-02-28 14:05:00,32.06,32.06,32.02,32.02,26900.0,24.3304,24.3304,24.3001,24.3001,26900.0
2014-02-28 14:10:00,32.03,32.05,32.01,32.03,58400.0,24.3077,24.3229,24.2925,24.3077,58400.0
2014-02-28 14:15:00,32.02,32.04,32.02,32.02,44200.0,24.3001,24.3153,24.3001,24.3001,44200.0
2014-02-28 14:20:00,32.02,32.07,32.02,32.03,35800.0,24.3001,24.338,24.3001,24.3077,35800.0
2014-02-28 14:25:00,32.04,32.06,32.02,32.05,36200.0,24.3153,24.3304,24.3001,24.3229,36200.0
2014-02-28 14:30:00,32.05,32.05,32.04,32.04,11500.0,24.3229,24.3229,24.3153,24.3153,11500.0
2014-02-28 14:35:00,32.04,32.05,32.0,32.01,71200.0,24.3153,24.3229,24.2849,24.2925,71200.0
2014-02-28 14:40:00,32.01,32.03,32.0,32.01,53700.0,24.2925,24.3077,24.2849,24.2925,53700.0
2014-02-28 14:45:00,32.0,32.02,32.0,32.0,149500.0,24.2849,24.3001,24.2849,24.2849,149500.0
2014-02-28 14:50:00,32.01,32.03,31.98,32.01,57500.0,24.2925,24.3077,24.2697,24.2925,57500.0
2014-02-28 14:55:00,32.0,32.0,31.96,31.99,89800.0,24.2849,24.2849,24.2546,24.2773,89800.0
2014-02-28 15:00:00,31.98,32.01,31.95,31.97,202000.0,24.2697,24.2925,24.247,24.2621,202000.0
2014-02-28 15:05:00,31.98,31.98,31.89,31.89,127800.0,24.2697,24.2697,24.2014,24.2014,127800.0
2014-02-28 15:10:00,31.88,31.93,31.84,31.9,138000.0,24.1938,24.2318,24.1635,24.209,138000.0
2014-02-28 15:15:00,31.91,31.94,31.86,31.88,134600.0,24.2166,24.2394,24.1787,24.1938,134600.0
2014-02-28 15:20:00,31.88,31.95,31.87,31.93,135000.0,24.1938,24.247,24.1863,24.2318,135000.0
2014-02-28 15:25:00,31.93,31.96,31.91,31.94,105000.0,24.2318,24.2546,24.2166,24.2394,105000.0
2014-02-28 15:30:00,31.94,32.0,31.94,31.99,117200.0,24.2394,24.2849,24.2394,24.2773,117200.0
2014-02-28 15:35:00,31.99,32.0,31.96,31.98,180400.0,24.2773,24.2849,24.2546,24.2697,180400.0
2014-02-28 15:40:00,31.98,32.05,31.97,32.02,93600.0,24.2697,24.3229,24.2621,24.3001,93600.0
2014-02-28 15:45:00,32.03,32.04,31.94,31.96,300100.0,24.3077,24.3153,24.2394,24.2546,300100.0
2014-02-28 15:50:00,31.96,31.98,31.94,31.96,231800.0,24.2546,24.2697,24.2394,24.2546,231800.0
2014-02-28 15:55:00,31.96,32.02,31.96,32.0,345400.0,24.2546,24.3001,24.2546,24.2849,345400.0
2014-03-03 09:30:00,31.64,31.67,31.4,31.62,187200.0,24.0117,24.0345,23.8296,23.9965,187200.0
2014-03-03 09:35:00,31.62,31.68,31.58,31.67,80100.0,23.9965,24.0421,23.9662,24.0345,80100.0
2014-03-03 09:40:00,31.66,31.76,31.64,31.65,89200.0,24.0269,24.1028,24.0117,24.0193,89200.0
2014-03-03 09:45:00,31.66,31.74,31.62,31.71,82500.0,24.0269,24.0876,23.9965,24.0648,82500.0
2014-03-03 09:50:00,31.72,31.81,31.68,31.81,80400.0,24.0724,24.1407,24.0421,24.1407,80400.0
2014-03-03 09:55:00,31.81,31.83,31.68,31.77,68400.0,24.1407,24.1559,24.0421,24.1104,68400.0
2014-03-03 10:00:00,31.77,31.82,31.74,31.77,102000.0,24.1104,24.1483,24.0876,24.1104,102000.0
2014-03-03 10:05:00,31.76,31.86,31.75,31.81,134600.0,24.1028,24.1787,24.0952,24.1407,134600.0
2014-03-03 10:10:00,31.81,31.83,31.75,31.81,80900.0,24.1407,24.1559,24.0952,24.1407,80900.0
2014-03-03 10:15:00,31.82,31.82,31.75,31.79,96500.0,24.1483,24.1483,24.0952,24.1255,96500.0
2014-03-03 10:20:00,31.8,31.81,31.77,31.79,56100.0,24.1331,24.1407,24.1104,24.1255,56100.0
2014-03-03 10:25:00,31.78,31.84,31.76,31.83,70700.0,24.118,24.1635,24.1028,24.1559,70700.0
2014-03-03 10:30:00,31.82,31.84,31.75,31.77,57800.0,24.1483,24.1635,24.0952,24.1104,57800.0
2014-03-03 10:35:00,31.77,31.78,31.74,31.76,84300.0,24.1104,24.118,24.0876,24.1028,84300.0
2014-03-03 10:40:00,31.76,31.79,31.74,31.76,78300.0,24.1028,24.1255,24.0876,24.1028,78300.0
2014-03-03 10:45:00,31.76,31.77,31.74,31.77,41000.0,24.1028,24.1104,24.0876,24.1104,41000.0
2014-03-03 10:50:00,31.77,31.8,31.75,31.77,36300.0,24.1104,24.1331,24.0952,24.1104,36300.0
2014-03-03 10:55:00,31.76,31.81,31.76,31.79,48900.0,24.1028,24.1407,24.1028,24.1255,48900.0
2014-03-03 11:00:00,31.8,31.8,31.76,31.76,28000.0,24.1331,24.1331,24.1028,24.1028,28000.0
2014-03-03 11:05:00,31.76,31.76,31.7,31.71,64500.0,24.1028,24.1028,24.0572,24.0648,64500.0
2014-03-03 11:10:00,31.71,31.74,31.7,31.74,62900.0,24.0648,24.0876,24.0572,24.0876,62900.0
2014-03-03 11:15:00,31.74,31.75,31.71,31.74,50000.0,24.0876,24.0952,24.0648,24.0876,50000.0
2014-03-03 11:20:00,31.74,31.78,31.74,31.75,21600.0,24.0876,24.118,24.0876,24.0952,21600.0
2014-03-03 11:25:00,31.75,31.78,31.72,31.72,36400.0,24.0952,24.118,24.0724,24.0724,36400.0
2014-03-03 11:30:00,31.72,31.75,31.71,31.75,62700.0,24.0724,24.0952,24.0648,24.0952,62700.0
2014-03-03 11:35:00,31.75,31.76,31.72,31.72,43400.0,24.0952,24.1028,24.0724,24.0724,43400.0
2014-03-03 11:40:00,31.71,31.76,31.71,31.72,62300.0,24.0648,24.1028,24.0648,24.0724,62300.0
2014-03-03 11:45:00,31.72,31.73,31.7,31.71,112100.0,24.0724,24.08,24.0572,24.0648,112100.0
2014-03-03 11:50:00,31.71,31.73,31.69,31.73,42600.0,24.0648,24.08,24.0497,24.08,42600.0
2014-03-03 11:55:00,31.73,31.73,31.67,31.69,57000.0,24.08,24.08,24.0345,24.0497,57000.0
2014-03-03 12:00:00,31.7,31.71,31.69,31.7,74800.0,24.0572,24.0648,24.0497,24.0572,74800.0
2014-03-03 12:05:00,31.7,31.72,31.64,31.68,65000.0,24.0572,24.0724,24.0117,24.0421,65000.0
2014-03-03 12:10:00,31.68,31.75,31.63,31.75,93600.0,24.0421,24.0952,24.0041,24.0952,93600.0
2014-03-03 12:15:00,31.74,31.75,31.71,31.73,68700.0,24.0876,24.0952,24.0648,24.08,68700.0
2014-03-03 12:20:00,31.73,31.8,31.73,31.8,65300.0,24.08,24.1331,24.08,24.1331,65300.0
2014-03-03 12:25:00,31.8,31.81,31.76,31.76,21200.0,24.1331,24.1407,24.1028,24.1028,21200.0
2014-03-03 12:30:00,31.75,31.77,31.74,31.75,28200.0,24.0952,24.1104,24.0876,24.0952,28200.0
2014-03-03 12:35:00,31.74,31.79,31.74,31.76,76400.0,24.0876,24.1255,24.0876,24.1028,76400.0
2014-03-03 12:40:00,31.77,31.77,31.74,31.74,21600.0,24.1104,24.1104,24.0876,24.0876,21600.0
2014-03-03 12:45:00,31.75,31.77,31.74,31.75,55200.0,24.0952,24.1104,24.0876,24.0952,55200.0
2014-03-03 12:50:00,31.75,31.76,31.74,31.74,65800.0,24.0952,24.1028,24.0876,24.0876,65800.0
2014-03-03 12:55:00,31.74,31.79,31.74,31.78,47300.0,24.0876,24.1255,24.0876,24.118,47300.0
2014-03-03 13:00:00,31.77,31.82,31.77,31.78,67100.0,24.1104,24.1483,24.1104,24.118,67100.0
2014-03-03 13:05:00,31.78,31.79,31.78,31.79,34100.0,24.118,24.1255,24.118,24.1255,34100.0
2014-03-03 13:10:00,31.79,31.81,31.77,31.79,25800.0,24.1255,24.1407,24.1104,24.1255,25800.0
2014-03-03 13:15:00,31.79,31.8,31.77,31.8,24000.0,24.1255,24.1331,24.1104,24.1331,24000.0
2014-03-03 13:20:00,31.79,31.85,31.79,31.84,82100.0,24.1255,24.1711,24.1255,24.1635,82100.0
2014-03-03 13:25:00,31.83,31.85,31.79,31.79,21500.0,24.1559,24.1711,24.1255,24.1255,21500.0
2014-03-03 13:30:00,31.79,31.8,31.75,31.78,59600.0,24.1255,24.1331,24.0952,24.118,59600.0
2014-03-03 13:35:00,31.78,31.79,31.78,31.79,27400.0,24.118,24.1255,24.118,24.1255,27400.0
2014-03-03 13:40:00,31.79,31.8,31.77,31.79,24000.0,24.1255,24.1331,24.1104,24.1255,24000.0
2014-03-03 13:45:00,31.79,31.81,31.78,31.79,49600.0,24.1255,24.1407,24.118,24.1255,49600.0
2014-03-03 13:50:00,31.79,31.81,31.79,31.8,19400.0,24.1255,24.1407,24.1255,24.1331,19400.0
2014-03-03 13:55:00,31.81,31.86,31.81,31.82,37400.0,24.1407,24.1787,24.1407,24.1483,37400.0
2014-03-03 14:00:00,31.83,31.85,31.8,31.82,23200.0,24.1559,24.1711,24.1331,24.1483,23200.0
2014-03-03 14:05:00,31.82,31.82,31.8,31.8,19100.0,24.1483,24.1483,24.1331,24.1331,19100.0
2014-03-03 14:10:00,31.81,31.82,31.81,31.82,16100.0,24.1407,24.1483,24.1407,24.1483,16100.0
2014-03-03 14:15:00,31.82,31.83,31.79,31.8,32900.0,24.1483,24.1559,24.1255,24.1331,32900.0
2014-03-03 14:20:00,31.79,31.82,31.78,31.8,17100.0,24.1255,24.1483,24.118,24.1331,17100.0
2014-03-03 14:25:00,31.8,31.81,31.77,31.81,66000.0,24.1331,24.1407,24.1104,24.1407,66000.0
2014-03-03 14:30:00,31.8,31.87,31.8,31.86,107100.0,24.1331,24.1863,24.1331,24.1787,107100.0
2014-03-03 14:35:00,31.86,31.87,31.83,31.84,29800.0,24.1787,24.1863,24.1559,24.1635,29800.0
2014-03-03 14:40:00,31.84,31.91,31.83,31.9,93800.0,24.1635,24.2166,24.1559,24.209,93800.0
2014-03-03 14:45:00,31.9,31.94,31.9,31.92,30500.0,24.209,24.2394,24.209,24.2242,30500.0
2014-03-03 14:50:00,31.91,31.92,31.88,31.88,39900.0,24.2166,24.2242,24.1938,24.1938,39900.0
2014-03-03 14:55:00,31.87,31.88,31.85,31.86,38700.0,24.1863,24.1938,24.1711,24.1787,38700.0
2014-03-03 15:00:00,31.85,31.86,31.84,31.84,56200.0,24.1711,24.1787,24.1635,24.1635,56200.0
2014-03-03 15:05:00,31.84,31.84,31.81,31.82,58800.0,24.1635,24.1635,24.1407,24.1483,58800.0
2014-03-03 15:10:00,31.82,31.83,31.78,31.8,74600.0,24.1483,24.1559,24.118,24.1331,74600.0
2014-03-03 15:15:00,31.8,31.84,31.78,31.83,105900.0,24.1331,24.1635,24.118,24.1559,105900.0
2014-03-03 15:20:00,31.83,31.84,31.79,31.83,98000.0,24.1559,24.1635,24.1255,24.1559,98000.0
2014-03-03 15:25:00,31.82,31.85,31.78,31.83,95600.0,24.1483,24.1711,24.118,24.1559,95600.0
2014-03-03 15:30:00,31.82,31.83,31.78,31.79,79700.0,24.1483,24.1559,24.118,24.1255,79700.0
2014-03-03 15:35:00,31.8,31.83,31.79,31.8,102600.0,24.1331,24.1559,24.1255,24.1331,102600.0
2014-03-03 15:40:00,31.81,31.86,31.79,31.85,166000.0,24.1407,24.1787,24.1255,24.1711,166000.0
2014-03-03 15:45:00,31.86,31.9,31.84,31.86,240700.0,24.1787,24.209,24.1635,24.1787,240700.0
2014-03-03 15:50:00,31.85,31.89,31.83,31.87,312500.0,24.1711,24.2014,24.1559,24.1863,312500.0
2014-03-03 15:55:00,31.87,31.88,31.84,31.88,289800.0,24.1863,24.1938,24.1635,24.1938,289800.0
2014-03-04 09:30:00,32.24,32.33,32.17,32.24,165400.0,24.467,24.5354,24.4139,24.467,165400.0
2014-03-04 09:35:00,32.25,32.32,32.23,32.24,86600.0,24.4746,24.5278,24.4595,24.467,86600.0
2014-03-04 09:40:00,32.24,32.29,32.18,32.22,64300.0,24.467,24.505,24.4215,24.4519,64300.0
2014-03-04 09:45:00,32.22,32.26,32.21,32.21,29600.0,24.4519,24.4822,24.4443,24.4443,29600.0
2014-03-04 09:50:00,32.22,32.27,32.19,32.25,55800.0,24.4519,24.4898,24.4291,24.4746,55800.0
2014-03-04 09:55:00,32.25,32.33,32.25,32.31,182400.0,24.4746,24.5354,24.4746,24.5202,182400.0
2014-03-04 10:00:00,32.32,32.32,32.25,32.25,59100.0,24.5278,24.5278,24.4746,24.4746,59100.0
2014-03-04 10:05:00,32.25,32.3,32.25,32.29,32900.0,24.4746,24.5126,24.4746,24.505,32900.0
2014-03-04 10:10:00,32.3,32.31,32.26,32.26,80200.0,24.5126,24.5202,24.4822,24.4822,80200.0
2014-03-04 10:15:00,32.27,32.32,32.26,32.32,32200.0,24.4898,24.5278,24.4822,24.5278,32200.0
2014-03-04 10:20:00,32.33,32.35,32.3,32.33,181500.0,24.5354,24.5505,24.5126,24.5354,181500.0
2014-03-04 10:25:00,32.32,32.32,32.28,32.3,75400.0,24.5278,24.5278,24.4974,24.5126,75400.0
2014-03-04 10:30:00,32.31,32.31,32.27,32.28,52600.0,24.5202,24.5202,24.4898,24.4974,52600.0
2014-03-04 10:35:00,32.29,32.32,32.27,32.3,56200.0,24.505,24.5278,24.4898,24.5126,56200.0
2014-03-04 10:40:00,32.31,32.31,32.29,32.3,46600.0,24.5202,24.5202,24.505,24.5126,46600.0
2014-03-04 10:45:00,32.3,32.32,32.28,32.28,25900.0,24.5126,24.5278,24.4974,24.4974,25900.0
2014-03-04 10:50:00,32.28,32.3,32.28,32.28,34800.0,24.4974,24.5126,24.4974,24.4974,34800.0
2014-03-04 10:55:00,32.29,32.31,32.28,32.3,51400.0,24.505,24.5202,24.4974,24.5126,51400.0
2014-03-04 11:00:00,32.3,32.3,32.29,32.29,19400.0,24.5126,24.5126,24.505,24.505,19400.0
2014-03-04 11:05:00,32.3,32.31,32.29,32.3,30900.0,24.5126,24.5202,24.505,24.5126,30900.0
2014-03-04 11:10:00,32.3,32.3,32.28,32.28,38800.0,24.5126,24.5126,24.4974,24.4974,38800.0
2014-03-04 11:15:00,32.28,32.3,32.28,32.29,23400.0,24.4974,24.5126,24.4974,24.505,23400.0
2014-03-04 11:20:00,32.3,32.32,32.29,32.3,40900.0,24.5126,24.5278,24.505,24.5126,40900.0
2014-03-04 11:25:00,32.3,32.31,32.27,32.27,32600.0,24.5126,24.5202,24.4898,24.4898,32600.0
2014-03-04 11:30:00,32.27,32.27,32.25,32.25,34400.0,24.4898,24.4898,24.4746,24.4746,34400.0
2014-03-04 11:35:00,32.26,32.27,32.25,32.27,51100.0,24.4822,24.4898,24.4746,24.4898,51100.0
2014-03-04 11:40:00,32.27,32.27,32.25,32.26,76400.0,24.4898,24.4898,24.4746,24.4822,76400.0
2014-03-04 11:45:00,32.27,32.28,32.26,32.27,32100.0,24.4898,24.4974,24.4822,24.4898,32100.0
2014-03-04 11:50:00,32.28,32.3,32.28,32.3,16500.0,24.4974,24.5126,24.4974,24.5126,16500.0
2014-03-04 11:55:00,32.3,32.3,32.27,32.3,27700.0,24.5126,24.5126,24.4898,24.5126,27700.0
2014-03-04 12:00:00,32.29,32.3,32.27,32.27,33200.0,24.505,24.5126,24.4898,24.4898,33200.0
2014-03-04 12:05:00,32.27,32.28,32.27,32.27,16900.0,24.4898,24.4974,24.4898,24.4898,16900.0
2014-03-04 12:10:00,32.28,32.29,32.27,32.29,32400.0,24.4974,24.505,24.4898,24.505,32400.0
2014-03-04 12:15:00,32.28,32.3,32.27,32.3,40100.0,24.4974,24.5126,24.4898,24.5126,40100.0
2014-03-04 12:20:00,32.3,32.32,32.29,32.3,38200.0,24.5126,24.5278,24.505,24.5126,38200.0
2014-03-04 12:25:00,32.31,32.32,32.3,32.32,33600.0,24.5202,24.5278,24.5126,24.5278,33600.0
2014-03-04 12:30:00,32.31,32.32,32.28,32.3,34400.0,24.5202,24.5278,24.4974,24.5126,34400.0
2014-03-04 12:35:00,32.3,32.3,32.27,32.3,34600.0,24.5126,24.5126,24.4898,24.5126,34600.0
2014-03-04 12:40:00,32.3,32.32,32.27,32.29,38700.0,24.5126,24.5278,24.4898,24.505,38700.0
2014-03-04 12:45:00,32.3,32.31,32.29,32.3,26300.0,24.5126,24.5202,24.505,24.5126,26300.0
2014-03-04 12:50:00,32.3,32.31,32.29,32.29,17400.0,24.5126,24.5202,24.505,24.505,17400.0
2014-03-04 12:55:00,32.29,32.29,32.25,32.28,94600.0,24.505,24.505,24.4746,24.4974,94600.0
2014-03-04 13:00:00,32.28,32.3,32.27,32.27,27800.0,24.4974,24.5126,24.4898,24.4898,27800.0
2014-03-04 13:05:00,32.27,32.29,32.26,32.26,37000.0,24.4898,24.505,24.4822,24.4822,37000.0
2014-03-04 13:10:00,32.27,32.27,32.26,32.26,38300.0,24.4898,24.4898,24.4822,24.4822,38300.0
2014-03-04 13:15:00,32.26,32.29,32.26,32.27,69800.0,24.4822,24.505,24.4822,24.4898,69800.0
2014-03-04 13:20:00,32.27,32.28,32.26,32.27,38100.0,24.4898,24.4974,24.4822,24.4898,38100.0
2014-03-04 13:25:00,32.26,32.29,32.26,32.28,38800.0,24.4822,24.505,24.4822,24.4974,38800.0
2014-03-04 13:30:00,32.28,32.29,32.27,32.27,18900.0,24.4974,24.505,24.4898,24.4898,18900.0
2014-03-04 13:35:00,32.27,32.3,32.27,32.3,38100.0,24.4898,24.5126,24.4898,24.5126,38100.0
2014-03-04 13:40:00,32.29,32.32,32.29,32.3,47800.0,24.505,24.5278,24.505,24.5126,47800.0
2014-03-04 13:45:00,32.3,32.32,32.25,32.27,71400.0,24.5126,24.5278,24.4746,24.4898,71400.0
2014-03-04 13:50:00,32.26,32.27,32.23,32.24,58100.0,24.4822,24.4898,24.4595,24.467,58100.0
2014-03-04 13:55:00,32.24,32.27,32.24,32.26,29400.0,24.467,24.4898,24.467,24.4822,29400.0
2014-03-04 14:00:00,32.26,32.27,32.22,32.22,81000.0,24.4822,24.4898,24.4519,24.4519,81000.0
2014-03-04 14:05:00,32.23,32.27,32.23,32.27,74600.0,24.4595,24.4898,24.4595,24.4898,74600.0
2014-03-04 14:10:00,32.27,32.29,32.27,32.28,42200.0,24.4898,24.505,24.4898,24.4974,42200.0
2014-03-04 14:15:00,32.29,32.31,32.25,32.27,62000.0,24.505,24.5202,24.4746,24.4898,62000.0
2014-03-04 14:20:00,32.26,32.28,32.25,32.28,21200.0,24.4822,24.4974,24.4746,24.4974,21200.0
2014-03-04 14:25:00,32.28,32.28,32.25,32.27,41600.0,24.4974,24.4974,24.4746,24.4898,41600.0
2014-03-04 14:30:00,32.27,32.29,32.26,32.29,26700.0,24.4898,24.505,24.4822,24.505,26700.0
2014-03-04 14:35:00,32.28,32.28,32.23,32.26,75100.0,24.4974,24.4974,24.4595,24.4822,75100.0
2014-03-04 14:40:00,32.26,32.29,32.25,32.28,27900.0,24.4822,24.505,24.4746,24.4974,27900.0
2014-03-04 14:45:00,32.29,32.3,32.28,32.3,28700.0,24.505,24.5126,24.4974,24.5126,28700.0
2014-03-04 14:50:00,32.29,32.33,32.29,32.33,37300.0,24.505,24.5354,24.505,24.5354,37300.0
2014-03-04 14:55:00,32.33,32.35,32.32,32.33,40800.0,24.5354,24.5505,24.5278,24.5354,40800.0
2014-03-04 15:00:00,32.33,32.36,32.33,32.36,54600.0,24.5354,24.5581,24.5354,24.5581,54600.0
2014-03-04 15:05:00,32.35,32.37,32.35,32.35,31600.0,24.5505,24.5657,24.5505,24.5505,31600.0
2014-03-04 15:10:00,32.36,32.39,32.36,32.37,54200.0,24.5581,24.5809,24.5581,24.5657,54200.0
2014-03-04 15:15:00,32.37,32.42,32.36,32.41,69900.0,24.5657,24.6037,24.5581,24.5961,69900.0
2014-03-04 15:20:00,32.41,32.46,32.41,32.46,122800.0,24.5961,24.634,24.5961,24.634,122800.0
2014-03-04 15:25:00,32.46,32.48,32.44,32.48,134900.0,24.634,24.6492,24.6188,24.6492,134900.0
2014-03-04 15:30:00,32.48,32.49,32.45,32.47,78000.0,24.6492,24.6568,24.6264,24.6416,78000.0
2014-03-04 15:35:00,32.47,32.49,32.45,32.47,101800.0,24.6416,24.6568,24.6264,24.6416,101800.0
2014-03-04 15:40:00,32.47,32.49,32.43,32.48,157000.0,24.6416,24.6568,24.6112,24.6492,157000.0
2014-03-04 15:45:00,32.49,32.49,32.42,32.42,143700.0,24.6568,24.6568,24.6037,24.6037,143700.0
2014-03-04 15:50:00,32.43,32.44,32.4,32.42,194400.0,24.6112,24.6188,24.5885,24.6037,194400.0
2014-03-04 15:55:00,32.41,32.42,32.39,32.4,328600.0,24.5961,24.6037,24.5809,24.5885,328600.0
2014-03-05 09:30:00,32.41,32.46,32.24,32.25,96300.0,24.5961,24.634,24.467,24.4746,96300.0
2014-03-05 09:35:00,32.25,32.37,32.25,32.36,28500.0,24.4746,24.5657,24.4746,24.5581,28500.0
2014-03-05 09:40:00,32.36,32.49,32.32,32.45,40100.0,24.5581,24.6568,24.5278,24.6264,40100.0
2014-03-05 09:45:00,32.45,32.48,32.44,32.46,27700.0,24.6264,24.6492,24.6188,24.634,27700.0
2014-03-05 09:50:00,32.46,32.48,32.45,32.47,24900.0,24.634,24.6492,24.6264,24.6416,24900.0
2014-03-05 09:55:00,32.47,32.52,32.44,32.48,53600.0,24.6416,24.6795,24.6188,24.6492,53600.0
2014-03-05 10:00:00,32.48,32.5,32.47,32.48,27800.0,24.6492,24.6644,24.6416,24.6492,27800.0
2014-03-05 10:05:00,32.48,32.56,32.48,32.55,43600.0,24.6492,24.7099,24.6492,24.7023,43600.0
2014-03-05 10:10:00,32.55,32.57,32.49,32.5,169400.0,24.7023,24.7175,24.6568,24.6644,169400.0
2014-03-05 10:15:00,32.49,32.51,32.46,32.49,69500.0,24.6568,24.672,24.634,24.6568,69500.0
2014-03-05 10:20:00,32.5,32.51,32.47,32.48,72700.0,24.6644,24.672,24.6416,24.6492,72700.0
2014-03-05 10:25:00,32.48,32.51,32.45,32.48,69000.0,24.6492,24.672,24.6264,24.6492,69000.0
2014-03-05 10:30:00,32.48,32.49,32.46,32.49,53100.0,24.6492,24.6568,24.634,24.6568,53100.0
2014-03-05 10:35:00,32.48,32.49,32.45,32.45,102200.0,24.6492,24.6568,24.6264,24.6264,102200.0
2014-03-05 10:40:00,32.46,32.52,32.45,32.51,33600.0,24.634,24.6795,24.6264,24.672,33600.0
2014-03-05 10:45:00,32.51,32.52,32.42,32.42,60200.0,24.672,24.6795,24.6037,24.6037,60200.0
2014-03-05 10:50:00,32.43,32.5,32.42,32.48,64900.0,24.6112,24.6644,24.6037,24.6492,64900.0
2014-03-05 10:55:00,32.49,32.53,32.48,32.5,25400.0,24.6568,24.6871,24.6492,24.6644,25400.0
2014-03-05 11:00:00,32.5,32.57,32.5,32.56,31700.0,24.6644,24.7175,24.6644,24.7099,31700.0
2014-03-05 11:05:00,32.57,32.57,32.52,32.52,29000.0,24.7175,24.7175,24.6795,24.6795,29000.0
2014-03-05 11:10:00,32.52,32.52,32.47,32.47,29900.0,24.6795,24.6795,24.6416,24.6416,29900.0
2014-03-05 11:15:00,32.47,32.48,32.46,32.47,41500.0,24.6416,24.6492,24.634,24.6416,41500.0
2014-03-05 11:20:00,32.47,32.49,32.47,32.48,18600.0,24.6416,24.6568,24.6416,24.6492,18600.0
2014-03-05 11:25:00,32.48,32.48,32.42,32.43,52800.0,24.6492,24.6492,24.6037,24.6112,52800.0
2014-03-05 11:30:00,32.43,32.48,32.43,32.48,26400.0,24.6112,24.6492,24.6112,24.6492,26400.0
2014-03-05 11:35:00,32.48,32.48,32.46,32.48,27500.0,24.6492,24.6492,24.634,24.6492,27500.0
2014-03-05 11:40:00,32.48,32.48,32.43,32.45,25900.0,24.6492,24.6492,24.6112,24.6264,25900.0
2014-03-05 11:45:00,32.44,32.47,32.44,32.46,34300.0,24.6188,24.6416,24.6188,24.634,34300.0
2014-03-05 11:50:00,32.46,32.48,32.45,32.45,27200.0,24.634,24.6492,24.6264,24.6264,27200.0
2014-03-05 11:55:00,32.45,32.46,32.45,32.46,18900.0,24.6264,24.634,24.6264,24.634,18900.0
2014-03-05 12:00:00,32.45,32.48,32.45,32.48,8700.0,24.6264,24.6492,24.6264,24.6492,8700.0
2014-03-05 12:05:00,32.47,32.48,32.46,32.48,40700.0,24.6416,24.6492,24.634,24.6492,40700.0
2014-03-05 12:10:00,32.49,32.49,32.46,32.47,32000.0,24.6568,24.6568,24.634,24.6416,32000.0
2014-03-05 12:15:00,32.47,32.47,32.45,32.45,26500.0,24.6416,24.6416,24.6264,24.6264,26500.0
2014-03-05 12:20:00,32.45,32.47,32.45,32.46,43600.0,24.6264,24.6416,24.6264,24.634,43600.0
2014-03-05 12:25:00,32.45,32.45,32.42,32.43,12700.0,24.6264,24.6264,24.6037,24.6112,12700.0
2014-03-05 12:30:00,32.43,32.44,32.43,32.43,18800.0,24.6112,24.6188,24.6112,24.6112,18800.0
2014-03-05 12:35:00,32.44,32.48,32.44,32.45,30800.0,24.6188,24.6492,24.6188,24.6264,30800.0
2014-03-05 12:40:00,32.45,32.45,32.43,32.44,12300.0,24.6264,24.6264,24.6112,24.6188,12300.0
2014-03-05 12:45:00,32.43,32.46,32.43,32.46,16000.0,24.6112,24.634,24.6112,24.634,16000.0
2014-03-05 12:50:00,32.46,32.47,32.44,32.45,18600.0,24.634,24.6416,24.6188,24.6264,18600.0
2014-03-05 12:55:00,32.45,32.45,32.44,32.45,6900.0,24.6264,24.6264,24.6188,24.6264,6900.0
2014-03-05 13:00:00,32.45,32.47,32.45,32.47,11100.0,24.6264,24.6416,24.6264,24.6416,11100.0
2014-03-05 13:05:00,32.46,32.48,32.46,32.47,20000.0,24.634,24.6492,24.634,24.6416,20000.0
2014-03-05 13:10:00,32.48,32.5,32.48,32.49,47700.0,24.6492,24.6644,24.6492,24.6568,47700.0
2014-03-05 13:15:00,32.48,32.52,32.48,32.49,30700.0,24.6492,24.6795,24.6492,24.6568,30700.0
2014-03-05 13:20:00,32.49,32.52,32.49,32.5,21200.0,24.6568,24.6795,24.6568,24.6644,21200.0
2014-03-05 13:25:00,32.49,32.51,32.49,32.5,14400.0,24.6568,24.672,24.6568,24.6644,14400.0
2014-03-05 13:30:00,32.49,32.5,32.47,32.49,44300.0,24.6568,24.6644,24.6416,24.6568,44300.0
2014-03-05 13:35:00,32.49,32.52,32.49,32.52,26000.0,24.6568,24.6795,24.6568,24.6795,26000.0
2014-03-05 13:40:00,32.52,32.53,32.49,32.49,46900.0,24.6795,24.6871,24.6568,24.6568,46900.0
2014-03-05 13:45:00,32.49,32.53,32.49,32.5,72200.0,24.6568,24.6871,24.6568,24.6644,72200.0
2014-03-05 13:50:00,32.49,32.5,32.47,32.49,27600.0,24.6568,24.6644,24.6416,24.6568,27600.0
2014-03-05 13:55:00,32.5,32.51,32.48,32.48,25000.0,24.6644,24.672,24.6492,24.6492,25000.0
2014-03-05 14:00:00,32.48,32.52,32.48,32.48,44800.0,24.6492,24.6795,24.6492,24.6492,44800.0
2014-03-05 14:05:00,32.47,32.51,32.47,32.51,20600.0,24.6416,24.672,24.6416,24.672,20600.0
2014-03-05 14:10:00,32.51,32.52,32.47,32.48,28400.0,24.672,24.6795,24.6416,24.6492,28400.0
2014-03-05 14:15:00,32.48,32.48,32.44,32.44,30600.0,24.6492,24.6492,24.6188,24.6188,30600.0
2014-03-05 14:20:00,32.44,32.47,32.43,32.44,42400.0,24.6188,24.6416,24.6112,24.6188,42400.0
2014-03-05 14:25:00,32.44,32.46,32.44,32.44,14200.0,24.6188,24.634,24.6188,24.6188,14200.0
2014-03-05 14:30:00,32.45,32.45,32.43,32.43,18200.0,24.6264,24.6264,24.6112,24.6112,18200.0
2014-03-05 14:35:00,32.43,32.46,32.43,32.45,21900.0,24.6112,24.634,24.6112,24.6264,21900.0
2014-03-05 14:40:00,32.45,32.47,32.44,32.44,36100.0,24.6264,24.6416,24.6188,24.6188,36100.0
2014-03-05 14:45:00,32.44,32.45,32.44,32.44,9300.0,24.6188,24.6264,24.6188,24.6188,9300.0
2014-03-05 14:50:00,32.45,32.45,32.44,32.44,15100.0,24.6264,24.6264,24.6188,24.6188,15100.0
2014-03-05 14:55:00,32.44,32.45,32.43,32.43,25100.0,24.6188,24.6264,24.6112,24.6112,25100.0
2014-03-05 15:00:00,32.44,32.44,32.42,32.43,26900.0,24.6188,24.6188,24.6037,24.6112,26900.0
2014-03-05 15:05:00,32.42,32.45,32.42,32.43,66600.0,24.6037,24.6264,24.6037,24.6112,66600.0
2014-03-05 15:10:00,32.43,32.44,32.42,32.42,28400.0,24.6112,24.6188,24.6037,24.6037,28400.0
2014-03-05 15:15:00,32.42,32.43,32.42,32.43,12300.0,24.6037,24.6112,24.6037,24.6112,12300.0
2014-03-05 15:20:00,32.42,32.45,32.41,32.45,48700.0,24.6037,24.6264,24.5961,24.6264,48700.0
2014-03-05 15:25:00,32.45,32.46,32.43,32.46,27800.0,24.6264,24.634,24.6112,24.634,27800.0
2014-03-05 15:30:00,32.46,32.46,32.43,32.46,53800.0,24.634,24.634,24.6112,24.634,53800.0
2014-03-05 15:35:00,32.46,32.46,32.42,32.43,79900.0,24.634,24.634,24.6037,24.6112,79900.0
2014-03-05 15:40:00,32.43,32.44,32.41,32.42,88800.0,24.6112,24.6188,24.5961,24.6037,88800.0
2014-03-05 15:45:00,32.41,32.43,32.4,32.41,115500.0,24.5961,24.6112,24.5885,24.5961,115500.0
2014-03-05 15:50:00,32.41,32.45,32.41,32.44,116900.0,24.5961,24.6264,24.5961,24.6188,116900.0
2014-03-05 15:55:00,32.44,32.46,32.43,32.45,248700.0,24.6188,24.634,24.6112,24.6264,248700.0
2014-03-06 09:30:00,32.5,32.62,32.47,32.57,79400.0,24.6644,24.7554,24.6416,24.7175,79400.0
2014-03-06 09:35:00,32.57,32.65,32.57,32.65,14800.0,24.7175,24.7782,24.7175,24.7782,14800.0
2014-03-06 09:40:00,32.65,32.72,32.64,32.65,28800.0,24.7782,24.8313,24.7706,24.7782,28800.0
2014-03-06 09:45:00,32.66,32.71,32.65,32.67,18400.0,24.7858,24.8237,24.7782,24.7934,18400.0
2014-03-06 09:50:00,32.66,32.75,32.66,32.75,10300.0,24.7858,24.8541,24.7858,24.8541,10300.0
2014-03-06 09:55:00,32.74,32.78,32.7,32.72,25700.0,24.8465,24.8769,24.8161,24.8313,25700.0
2014-03-06 10:00:00,32.71,32.72,32.67,32.71,9800.0,24.8237,24.8313,24.7934,24.8237,9800.0
2014-03-06 10:05:00,32.71,32.73,32.7,32.71,32200.0,24.8237,24.8389,24.8161,24.8237,32200.0
2014-03-06 10:10:00,32.71,32.73,32.69,32.7,55600.0,24.8237,24.8389,24.8086,24.8161,55600.0
2014-03-06 10:15:00,32.69,32.7,32.65,32.66,47600.0,24.8086,24.8161,24.7782,24.7858,47600.0
2014-03-06 10:20:00,32.67,32.71,32.65,32.69,42600.0,24.7934,24.8237,24.7782,24.8086,42600.0
2014-03-06 10:25:00,32.69,32.75,32.67,32.75,51600.0,24.8086,24.8541,24.7934,24.8541,51600.0
2014-03-06 10:30:00,32.75,32.76,32.73,32.73,31500.0,24.8541,24.8617,24.8389,24.8389,31500.0
2014-03-06 10:35:00,32.74,32.76,32.74,32.75,28900.0,24.8465,24.8617,24.8465,24.8541,28900.0
2014-03-06 10:40:00,32.75,32.76,32.74,32.76,27700.0,24.8541,24.8617,24.8465,24.8617,27700.0
2014-03-06 10:45:00,32.76,32.76,32.74,32.75,25000.0,24.8617,24.8617,24.8465,24.8541,25000.0
2014-03-06 10:50:00,32.76,32.82,32.75,32.82,157200.0,24.8617,24.9072,24.8541,24.9072,157200.0
2014-03-06 10:55:00,32.81,32.83,32.81,32.83,23200.0,24.8996,24.9148,24.8996,24.9148,23200.0
2014-03-06 11:00:00,32.83,32.84,32.77,32.78,46500.0,24.9148,24.9224,24.8693,24.8769,46500.0
2014-03-06 11:05:00,32.79,32.83,32.78,32.81,28000.0,24.8844,24.9148,24.8769,24.8996,28000.0
2014-03-06 11:10:00,32.81,32.84,32.81,32.81,28300.0,24.8996,24.9224,24.8996,24.8996,28300.0
2014-03-06 11:15:00,32.8,32.81,32.8,32.81,22700.0,24.892,24.8996,24.892,24.8996,22700.0
2014-03-06 11:20:00,32.8,32.83,32.8,32.82,34000.0,24.892,24.9148,24.892,24.9072,34000.0
2014-03-06 11:25:00,32.83,32.84,32.82,32.84,42800.0,24.9148,24.9224,24.9072,24.9224,42800.0
2014-03-06 11:30:00,32.84,32.85,32.82,32.85,46600.0,24.9224,24.93,24.9072,24.93,46600.0
2014-03-06 11:35:00,32.84,32.85,32.84,32.84,14500.0,24.9224,24.93,24.9224,24.9224,14500.0
2014-03-06 11:40:00,32.84,32.87,32.84,32.86,34500.0,24.9224,24.9452,24.9224,24.9376,34500.0
2014-03-06 11:45:00,32.85,32.86,32.84,32.84,19800.0,24.93,24.9376,24.9224,24.9224,19800.0
2014-03-06 11:50:00,32.85,32.87,32.84,32.87,26700.0,24.93,24.9452,24.9224,24.9452,26700.0
2014-03-06 11:55:00,32.86,32.88,32.86,32.86,27100.0,24.9376,24.9527,24.9376,24.9376,27100.0
2014-03-06 12:00:00,32.86,32.86,32.84,32.85,26300.0,24.9376,24.9376,24.9224,24.93,26300.0
2014-03-06 12:05:00,32.85,32.88,32.85,32.87,18600.0,24.93,24.9527,24.93,24.9452,18600.0
2014-03-06 12:10:00,32.87,32.89,32.86,32.87,15500.0,24.9452,24.9603,24.9376,24.9452,15500.0
2014-03-06 12:15:00,32.87,32.9,32.87,32.89,15500.0,24.9452,24.9679,24.9452,24.9603,15500.0
2014-03-06 12:20:00,32.89,32.9,32.88,32.9,9700.0,24.9603,24.9679,24.9527,24.9679,9700.0
2014-03-06 12:25:00,32.9,32.9,32.86,32.87,34300.0,24.9679,24.9679,24.9376,24.9452,34300.0
2014-03-06 12:30:00,32.87,32.88,32.86,32.87,20600.0,24.9452,24.9527,24.9376,24.9452,20600.0
2014-03-06 12:35:00,32.86,32.88,32.86,32.88,16000.0,24.9376,24.9527,24.9376,24.9527,16000.0
2014-03-06 12:40:00,32.87,32.87,32.86,32.87,25600.0,24.9452,24.9452,24.9376,24.9452,25600.0
2014-03-06 12:45:00,32.87,32.89,32.86,32.89,12900.0,24.9452,24.9603,24.9376,24.9603,12900.0
2014-03-06 12:50:00,32.89,32.9,32.87,32.89,23900.0,24.9603,24.9679,24.9452,24.9603,23900.0
2014-03-06 12:55:00,32.88,32.88,32.87,32.88,7800.0,24.9527,24.9527,24.9452,24.9527,7800.0
2014-03-06 13:00:00,32.88,32.9,32.87,32.88,20700.0,24.9527,24.9679,24.9452,24.9527,20700.0
2014-03-06 13:05:00,32.88,32.89,32.86,32.88,22400.0,24.9527,24.9603,24.9376,24.9527,22400.0
2014-03-06 13:10:00,32.88,32.88,32.85,32.86,19200.0,24.9527,24.9527,24.93,24.9376,19200.0
2014-03-06 13:15:00,32.85,32.86,32.85,32.86,7100.0,24.93,24.9376,24.93,24.9376,7100.0
2014-03-06 13:20:00,32.85,32.89,32.85,32.89,14000.0,24.93,24.9603,24.93,24.9603,14000.0
2014-03-06 13:25:00,32.89,32.89,32.85,32.86,39500.0,24.9603,24.9603,24.93,24.9376,39500.0
2014-03-06 13:30:00,32.85,32.87,32.83,32.84,23400.0,24.93,24.9452,24.9148,24.9224,23400.0
2014-03-06 13:35:00,32.84,32.86,32.83,32.84,29100.0,24.9224,24.9376,24.9148,24.9224,29100.0
2014-03-06 13:40:00,32.83,32.84,32.81,32.83,49000.0,24.9148,24.9224,24.8996,24.9148,49000.0
2014-03-06 13:45:00,32.83,32.83,32.8,32.81,80600.0,24.9148,24.9148,24.892,24.8996,80600.0
2014-03-06 13:50:00,32.8,32.81,32.79,32.8,19300.0,24.892,24.8996,24.8844,24.892,19300.0
2014-03-06 13:55:00,32.8,32.82,32.79,32.8,30600.0,24.892,24.9072,24.8844,24.892,30600.0
2014-03-06 14:00:00,32.8,32.82,32.79,32.81,58800.0,24.892,24.9072,24.8844,24.8996,58800.0
2014-03-06 14:05:00,32.81,32.84,32.81,32.81,23300.0,24.8996,24.9224,24.8996,24.8996,23300.0
2014-03-06 14:10:00,32.81,32.83,32.8,32.82,19800.0,24.8996,24.9148,24.892,24.9072,19800.0
2014-03-06 14:15:00,32.81,32.83,32.8,32.81,50100.0,24.8996,24.9148,24.892,24.8996,50100.0
2014-03-06 14:20:00,32.8,32.84,32.8,32.83,32500.0,24.892,24.9224,24.892,24.9148,32500.0
2014-03-06 14:25:00,32.83,32.86,32.82,32.84,30800.0,24.9148,24.9376,24.9072,24.9224,30800.0
2014-03-06 14:30:00,32.84,32.84,32.8,32.83,92400.0,24.9224,24.9224,24.892,24.9148,92400.0
2014-03-06 14:35:00,32.83,32.84,32.8,32.83,105800.0,24.9148,24.9224,24.892,24.9148,105800.0
2014-03-06 14:40:00,32.82,32.87,32.82,32.85,39500.0,24.9072,24.9452,24.9072,24.93,39500.0
2014-03-06 14:45:00,32.84,32.85,32.82,32.83,12500.0,24.9224,24.93,24.9072,24.9148,12500.0
2014-03-06 14:50:00,32.83,32.84,32.83,32.83,9800.0,24.9148,24.9224,24.9148,24.9148,9800.0
2014-03-06 14:55:00,32.84,32.84,32.82,32.82,29900.0,24.9224,24.9224,24.9072,24.9072,29900.0
2014-03-06 15:00:00,32.83,32.84,32.82,32.83,16200.0,24.9148,24.9224,24.9072,24.9148,16200.0
2014-03-06 15:05:00,32.82,32.83,32.82,32.83,34100.0,24.9072,24.9148,24.9072,24.9148,34100.0
2014-03-06 15:10:00,32.83,32.83,32.82,32.82,9200.0,24.9148,24.9148,24.9072,24.9072,9200.0
2014-03-06 15:15:00,32.83,32.85,32.82,32.82,44600.0,24.9148,24.93,24.9072,24.9072,44600.0
2014-03-06 15:20:00,32.82,32.84,32.82,32.82,27600.0,24.9072,24.9224,24.9072,24.9072,27600.0
2014-03-06 15:25:00,32.83,32.83,32.82,32.83,13600.0,24.9148,24.9148,24.9072,24.9148,13600.0
2014-03-06 15:30:00,32.83,32.85,32.82,32.83,62600.0,24.9148,24.93,24.9072,24.9148,62600.0
2014-03-06 15:35:00,32.84,32.84,32.81,32.81,36600.0,24.9224,24.9224,24.8996,24.8996,36600.0
2014-03-06 15:40:00,32.81,32.82,32.77,32.77,78100.0,24.8996,24.9072,24.8693,24.8693,78100.0
2014-03-06 15:45:00,32.77,32.78,32.77,32.77,84000.0,24.8693,24.8769,24.8693,24.8693,84000.0
2014-03-06 15:50:00,32.77,32.77,32.74,32.76,153800.0,24.8693,24.8693,24.8465,24.8617,153800.0
2014-03-06 15:55:00,32.76,32.77,32.74,32.77,265600.0,24.8617,24.8693,24.8465,24.8693,265600.0
2014-03-07 09:30:00,33.0,33.1,32.92,33.01,97000.0,25.0438,25.1197,24.9831,25.0514,97000.0
2014-03-07 09:35:00,33.01,33.09,32.98,33.07,41800.0,25.0514,25.1121,25.0286,25.0969,41800.0
2014-03-07 09:40:00,33.07,33.17,33.05,33.06,76400.0,25.0969,25.1728,25.0818,25.0894,76400.0
2014-03-07 09:45:00,33.07,33.13,33.05,33.06,89400.0,25.0969,25.1425,25.0818,25.0894,89400.0
2014-03-07 09:50:00,33.05,33.13,33.02,33.12,141700.0,25.0818,25.1425,25.059,25.1349,141700.0
2014-03-07 09:55:00,33.12,33.2,33.07,33.2,164400.0,25.1349,25.1956,25.0969,25.1956,164400.0
2014-03-07 10:00:00,33.19,33.24,33.16,33.16,165000.0,25.188,25.226,25.1652,25.1652,165000.0
2014-03-07 10:05:00,33.17,33.31,33.16,33.31,173200.0,25.1728,25.2791,25.1652,25.2791,173200.0
2014-03-07 10:10:00,33.3,33.33,33.25,33.33,135300.0,25.2715,25.2943,25.2335,25.2943,135300.0
2014-03-07 10:15:00,33.32,33.35,33.28,33.34,73900.0,25.2867,25.3094,25.2563,25.3018,73900.0
2014-03-07 10:20:00,33.34,33.37,33.3,33.3,84100.0,25.3018,25.3246,25.2715,25.2715,84100.0
2014-03-07 10:25:00,33.3,33.3,33.25,33.28,84800.0,25.2715,25.2715,25.2335,25.2563,84800.0
2014-03-07 10:30:00,33.29,33.3,33.25,33.27,74100.0,25.2639,25.2715,25.2335,25.2487,74100.0
2014-03-07 10:35:00,33.27,33.31,33.23,33.24,46400.0,25.2487,25.2791,25.2184,25.226,46400.0
2014-03-07 10:40:00,33.25,33.27,33.24,33.24,30900.0,25.2335,25.2487,25.226,25.226,30900.0
2014-03-07 10:45:00,33.24,33.25,33.19,33.2,90400.0,25.226,25.2335,25.188,25.1956,90400.0
2014-03-07 10:50:00,33.21,33.23,33.16,33.16,45700.0,25.2032,25.2184,25.1652,25.1652,45700.0
2014-03-07 10:55:00,33.16,33.16,33.14,33.15,54000.0,25.1652,25.1652,25.1501,25.1577,54000.0
2014-03-07 11:00:00,33.15,33.16,33.05,33.11,134000.0,25.1577,25.1652,25.0818,25.1273,134000.0
2014-03-07 11:05:00,33.11,33.11,33.06,33.1,47800.0,25.1273,25.1273,25.0894,25.1197,47800.0
2014-03-07 11:10:00,33.09,33.09,33.03,33.07,55800.0,25.1121,25.1121,25.0666,25.0969,55800.0
2014-03-07 11:15:00,33.07,33.13,33.06,33.11,114000.0,25.0969,25.1425,25.0894,25.1273,114000.0
2014-03-07 11:20:00,33.11,33.15,33.1,33.15,70400.0,25.1273,25.1577,25.1197,25.1577,70400.0
2014-03-07 11:25:00,33.15,33.18,33.12,33.14,62300.0,25.1577,25.1804,25.1349,25.1501,62300.0
2014-03-07 11:30:00,33.13,33.15,33.12,33.13,122200.0,25.1425,25.1577,25.1349,25.1425,122200.0
2014-03-07 11:35:00,33.13,33.19,33.13,33.19,68100.0,25.1425,25.188,25.1425,25.188,68100.0
2014-03-07 11:40:00,33.19,33.22,33.16,33.21,74500.0,25.188,25.2108,25.1652,25.2032,74500.0
2014-03-07 11:45:00,33.21,33.27,33.21,33.25,92600.0,25.2032,25.2487,25.2032,25.2335,92600.0
2014-03-07 11:50:00,33.25,33.25,33.23,33.23,53300.0,25.2335,25.2335,25.2184,25.2184,53300.0
2014-03-07 11:55:00,33.24,33.34,33.24,33.31,91600.0,25.226,25.3018,25.226,25.2791,91600.0
2014-03-07 12:00:00,33.3,33.31,33.26,33.27,41300.0,25.2715,25.2791,25.2411,25.2487,41300.0
2014-03-07 12:05:00,33.26,33.27,33.21,33.22,55200.0,25.2411,25.2487,25.2032,25.2108,55200.0
2014-03-07 12:10:00,33.21,33.27,33.21,33.26,46600.0,25.2032,25.2487,25.2032,25.2411,46600.0
2014-03-07 12:15:00,33.27,33.29,33.26,33.29,53800.0,25.2487,25.2639,25.2411,25.2639,53800.0
2014-03-07 12:20:00,33.29,33.35,33.28,33.34,57100.0,25.2639,25.3094,25.2563,25.3018,57100.0
2014-03-07 12:25:00,33.34,33.35,33.32,33.34,14500.0,25.3018,25.3094,25.2867,25.3018,14500.0
2014-03-07 12:30:00,33.34,33.34,33.3,33.33,46500.0,25.3018,25.3018,25.2715,25.2943,46500.0
2014-03-07 12:35:00,33.32,33.4,33.31,33.4,56100.0,25.2867,25.3474,25.2791,25.3474,56100.0
2014-03-07 12:40:00,33.4,33.48,33.4,33.46,174900.0,25.3474,25.4081,25.3474,25.3929,174900.0
2014-03-07 12:45:00,33.46,33.51,33.45,33.5,87400.0,25.3929,25.4309,25.3853,25.4233,87400.0
2014-03-07 12:50:00,33.51,33.55,33.51,33.54,196100.0,25.4309,25.4612,25.4309,25.4536,196100.0
2014-03-07 12:55:00,33.54,33.56,33.51,33.51,119600.0,25.4536,25.4688,25.4309,25.4309,119600.0
2014-03-07 13:00:00,33.51,33.53,33.46,33.48,219100.0,25.4309,25.446,25.3929,25.4081,219100.0
2014-03-07 13:05:00,33.48,33.52,33.47,33.51,148500.0,25.4081,25.4384,25.4005,25.4309,148500.0
2014-03-07 13:10:00,33.5,33.51,33.47,33.51,77500.0,25.4233,25.4309,25.4005,25.4309,77500.0
2014-03-07 13:15:00,33.5,33.51,33.48,33.49,98300.0,25.4233,25.4309,25.4081,25.4157,98300.0
2014-03-07 13:20:00,33.49,33.5,33.47,33.49,46700.0,25.4157,25.4233,25.4005,25.4157,46700.0
2014-03-07 13:25:00,33.49,33.51,33.48,33.48,78000.0,25.4157,25.4309,25.4081,25.4081,78000.0
2014-03-07 13:30:00,33.48,33.49,33.45,33.49,43100.0,25.4081,25.4157,25.3853,25.4157,43100.0
2014-03-07 13:35:00,33.49,33.49,33.47,33.48,69600.0,25.4157,25.4157,25.4005,25.4081,69600.0
2014-03-07 13:40:00,33.49,33.5,33.48,33.5,58700.0,25.4157,25.4233,25.4081,25.4233,58700.0
2014-03-07 13:45:00,33.5,33.5,33.43,33.43,69300.0,25.4233,25.4233,25.3701,25.3701,69300.0
2014-03-07 13:50:00,33.43,33.47,33.4,33.44,151300.0,25.3701,25.4005,25.3474,25.3777,151300.0
2014-03-07 13:55:00,33.44,33.48,33.44,33.48,88600.0,25.3777,25.4081,25.3777,25.4081,88600.0
2014-03-07 14:00:00,33.49,33.51,33.49,33.5,166900.0,25.4157,25.4309,25.4157,25.4233,166900.0
2014-03-07 14:05:00,33.5,33.51,33.45,33.46,120900.0,25.4233,25.4309,25.3853,25.3929,120900.0
2014-03-07 14:10:00,33.45,33.53,33.44,33.52,93100.0,25.3853,25.446,25.3777,25.4384,93100.0
2014-03-07 14:15:00,33.51,33.52,33.45,33.46,61200.0,25.4309,25.4384,25.3853,25.3929,61200.0
2014-03-07 14:20:00,33.45,33.45,33.37,33.4,65600.0,25.3853,25.3853,25.3246,25.3474,65600.0
2014-03-07 14:25:00,33.4,33.42,33.38,33.42,54300.0,25.3474,25.3626,25.3322,25.3626,54300.0
2014-03-07 14:30:00,33.42,33.47,33.42,33.45,72000.0,25.3626,25.4005,25.3626,25.3853,72000.0
2014-03-07 14:35:00,33.45,33.46,33.43,33.43,27100.0,25.3853,25.3929,25.3701,25.3701,27100.0
2014-03-07 14:40:00,33.43,33.44,33.41,33.41,36900.0,25.3701,25.3777,25.355,25.355,36900.0
2014-03-07 14:45:00,33.41,33.44,33.4,33.43,49800.0,25.355,25.3777,25.3474,25.3701,49800.0
2014-03-07 14:50:00,33.43,33.47,33.43,33.47,54600.0,25.3701,25.4005,25.3701,25.4005,54600.0
2014-03-07 14:55:00,33.46,33.47,33.45,33.46,58400.0,25.3929,25.4005,25.3853,25.3929,58400.0
2014-03-07 15:00:00,33.46,33.47,33.44,33.46,63500.0,25.3929,25.4005,25.3777,25.3929,63500.0
2014-03-07 15:05:00,33.46,33.52,33.45,33.49,193400.0,25.3929,25.4384,25.3853,25.4157,193400.0
2014-03-07 15:10:00,33.5,33.52,33.48,33.5,188700.0,25.4233,25.4384,25.4081,25.4233,188700.0
2014-03-07 15:15:00,33.51,33.53,33.5,33.52,87400.0,25.4309,25.446,25.4233,25.4384,87400.0
2014-03-07 15:20:00,33.52,33.54,33.5,33.52,102500.0,25.4384,25.4536,25.4233,25.4384,102500.0
2014-03-07 15:25:00,33.52,33.52,33.5,33.5,69500.0,25.4384,25.4384,25.4233,25.4233,69500.0
2014-03-07 15:30:00,33.5,33.51,33.47,33.47,93000.0,25.4233,25.4309,25.4005,25.4005,93000.0
2014-03-07 15:35:00,33.47,33.47,33.41,33.43,111800.0,25.4005,25.4005,25.355,25.3701,111800.0
2014-03-07 15:40:00,33.44,33.49,33.43,33.49,70000.0,25.3777,25.4157,25.3701,25.4157,70000.0
2014-03-07 15:45:00,33.49,33.5,33.47,33.47,128800.0,25.4157,25.4233,25.4005,25.4005,128800.0
2014-03-07 15:50:00,33.47,33.5,33.46,33.48,191000.0,25.4005,25.4233,25.3929,25.4081,191000.0
2014-03-07 15:55:00,33.48,33.5,33.46,33.49,401300.0,25.4081,25.4233,25.3929,25.4157,401300.0
2014-03-10 09:30:00,33.35,33.37,33.29,33.33,98500.0,25.3094,25.3246,25.2639,25.2943,98500.0
2014-03-10 09:35:00,33.33,33.42,33.32,33.32,51700.0,25.2943,25.3626,25.2867,25.2867,51700.0
2014-03-10 09:40:00,33.33,33.38,33.33,33.37,39600.0,25.2943,25.3322,25.2943,25.3246,39600.0
2014-03-10 09:45:00,33.37,33.43,33.37,33.41,32100.0,25.3246,25.3701,25.3246,25.355,32100.0
2014-03-10 09:50:00,33.42,33.43,33.35,33.38,28200.0,25.3626,25.3701,25.3094,25.3322,28200.0
2014-03-10 09:55:00,33.37,33.41,33.34,33.41,20600.0,25.3246,25.355,25.3018,25.355,20600.0
2014-03-10 10:00:00,33.4,33.4,33.33,33.36,28300.0,25.3474,25.3474,25.2943,25.317,28300.0
2014-03-10 10:05:00,33.36,33.37,33.3,33.3,73400.0,25.317,25.3246,25.2715,25.2715,73400.0
2014-03-10 10:10:00,33.3,33.32,33.26,33.27,54700.0,25.2715,25.2867,25.2411,25.2487,54700.0
2014-03-10 10:15:00,33.27,33.29,33.26,33.28,79100.0,25.2487,25.2639,25.2411,25.2563,79100.0
2014-03-10 10:20:00,33.28,33.32,33.28,33.3,70700.0,25.2563,25.2867,25.2563,25.2715,70700.0
2014-03-10 10:25:00,33.3,33.3,33.25,33.29,42700.0,25.2715,25.2715,25.2335,25.2639,42700.0
2014-03-10 10:30:00,33.29,33.29,33.24,33.27,176600.0,25.2639,25.2639,25.226,25.2487,176600.0
2014-03-10 10:35:00,33.27,33.3,33.27,33.27,71400.0,25.2487,25.2715,25.2487,25.2487,71400.0
2014-03-10 10:40:00,33.26,33.28,33.25,33.27,123700.0,25.2411,25.2563,25.2335,25.2487,123700.0
2014-03-10 10:45:00,33.26,33.26,33.22,33.24,30400.0,25.2411,25.2411,25.2108,25.226,30400.0
2014-03-10 10:50:00,33.26,33.27,33.23,33.25,49900.0,25.2411,25.2487,25.2184,25.2335,49900.0
2014-03-10 10:55:00,33.25,33.27,33.23,33.25,39800.0,25.2335,25.2487,25.2184,25.2335,39800.0
2014-03-10 11:00:00,33.25,33.26,33.2,33.2,30100.0,25.2335,25.2411,25.1956,25.1956,30100.0
2014-03-10 11:05:00,33.21,33.26,33.19,33.26,34300.0,25.2032,25.2411,25.188,25.2411,34300.0
2014-03-10 11:10:00,33.25,33.26,33.23,33.23,24300.0,25.2335,25.2411,25.2184,25.2184,24300.0
2014-03-10 11:15:00,33.24,33.27,33.24,33.25,35200.0,25.226,25.2487,25.226,25.2335,35200.0
2014-03-10 11:20:00,33.24,33.27,33.21,33.27,44800.0,25.226,25.2487,25.2032,25.2487,44800.0
2014-03-10 11:25:00,33.27,33.32,33.27,33.31,48900.0,25.2487,25.2867,25.2487,25.2791,48900.0
2014-03-10 11:30:00,33.3,33.32,33.29,33.29,28800.0,25.2715,25.2867,25.2639,25.2639,28800.0
2014-03-10 11:35:00,33.3,33.34,33.3,33.33,51200.0,25.2715,25.3018,25.2715,25.2943,51200.0
2014-03-10 11:40:00,33.34,33.34,33.32,33.33,8500.0,25.3018,25.3018,25.2867,25.2943,8500.0
2014-03-10 11:45:00,33.32,33.34,33.32,33.33,20000.0,25.2867,25.3018,25.2867,25.2943,20000.0
2014-03-10 11:50:00,33.33,33.34,33.26,33.26,35500.0,25.2943,25.3018,25.2411,25.2411,35500.0
2014-03-10 11:55:00,33.27,33.29,33.24,33.25,27900.0,25.2487,25.2639,25.226,25.2335,27900.0
2014-03-10 12:00:00,33.25,33.26,33.23,33.26,56300.0,25.2335,25.2411,25.2184,25.2411,56300.0
2014-03-10 12:05:00,33.26,33.3,33.26,33.3,45600.0,25.2411,25.2715,25.2411,25.2715,45600.0
2014-03-10 12:10:00,33.29,33.31,33.27,33.29,29900.0,25.2639,25.2791,25.2487,25.2639,29900.0
2014-03-10 12:15:00,33.28,33.29,33.27,33.27,15000.0,25.2563,25.2639,25.2487,25.2487,15000.0
2014-03-10 12:20:00,33.27,33.3,33.26,33.27,39800.0,25.2487,25.2715,25.2411,25.2487,39800.0
2014-03-10 12:25:00,33.28,33.3,33.26,33.28,20000.0,25.2563,25.2715,25.2411,25.2563,20000.0
2014-03-10 12:30:00,33.28,33.31,33.28,33.3,26000.0,25.2563,25.2791,25.2563,25.2715,26000.0
2014-03-10 12:35:00,33.3,33.3,33.28,33.29,22500.0,25.2715,25.2715,25.2563,25.2639,22500.0
2014-03-10 12:40:00,33.28,33.29,33.26,33.27,15200.0,25.2563,25.2639,25.2411,25.2487,15200.0
2014-03-10 12:45:00,33.27,33.28,33.26,33.27,25100.0,25.2487,25.2563,25.2411,25.2487,25100.0
2014-03-10 12:50:00,33.26,33.27,33.26,33.26,11500.0,25.2411,25.2487,25.2411,25.2411,11500.0
2014-03-10 12:55:00,33.26,33.32,33.23,33.31,89300.0,25.2411,25.2867,25.2184,25.2791,89300.0
2014-03-10 13:00:00,33.3,33.33,33.3,33.31,17300.0,25.2715,25.2943,25.2715,25.2791,17300.0
2014-03-10 13:05:00,33.32,33.34,33.31,33.33,20900.0,25.2867,25.3018,25.2791,25.2943,20900.0
2014-03-10 13:10:00,33.33,33.34,33.32,33.33,34900.0,25.2943,25.3018,25.2867,25.2943,34900.0
2014-03-10 13:15:00,33.33,33.34,33.32,33.32,19000.0,25.2943,25.3018,25.2867,25.2867,19000.0
2014-03-10 13:20:00,33.33,33.33,33.31,33.31,11500.0,25.2943,25.2943,25.2791,25.2791,11500.0
2014-03-10 13:25:00,33.32,33.32,33.3,33.32,29200.0,25.2867,25.2867,25.2715,25.2867,29200.0
2014-03-10 13:30:00,33.31,33.32,33.28,33.29,54600.0,25.2791,25.2867,25.2563,25.2639,54600.0
2014-03-10 13:35:00,33.29,33.29,33.26,33.27,18000.0,25.2639,25.2639,25.2411,25.2487,18000.0
2014-03-10 13:40:00,33.28,33.28,33.27,33.27,2800.0,25.2563,25.2563,25.2487,25.2487,2800.0
2014-03-10 13:45:00,33.28,33.29,33.27,33.29,8600.0,25.2563,25.2639,25.2487,25.2639,8600.0
2014-03-10 13:50:00,33.29,33.3,33.28,33.3,18800.0,25.2639,25.2715,25.2563,25.2715,18800.0
2014-03-10 13:55:00,33.3,33.3,33.28,33.3,28100.0,25.2715,25.2715,25.2563,25.2715,28100.0
2014-03-10 14:00:00,33.29,33.3,33.26,33.27,36800.0,25.2639,25.2715,25.2411,25.2487,36800.0
2014-03-10 14:05:00,33.26,33.29,33.26,33.29,16300.0,25.2411,25.2639,25.2411,25.2639,16300.0
2014-03-10 14:10:00,33.29,33.29,33.27,33.27,18400.0,25.2639,25.2639,25.2487,25.2487,18400.0
2014-03-10 14:15:00,33.27,33.28,33.26,33.26,21600.0,25.2487,25.2563,25.2411,25.2411,21600.0
2014-03-10 14:20:00,33.26,33.29,33.25,33.27,26000.0,25.2411,25.2639,25.2335,25.2487,26000.0
2014-03-10 14:25:00,33.27,33.29,33.27,33.28,11800.0,25.2487,25.2639,25.2487,25.2563,11800.0
2014-03-10 14:30:00,33.28,33.29,33.27,33.28,25600.0,25.2563,25.2639,25.2487,25.2563,25600.0
2014-03-10 14:35:00,33.29,33.3,33.28,33.29,29300.0,25.2639,25.2715,25.2563,25.2639,29300.0
2014-03-10 14:40:00,33.29,33.29,33.27,33.27,11800.0,25.2639,25.2639,25.2487,25.2487,11800.0
2014-03-10 14:45:00,33.27,33.3,33.27,33.3,23800.0,25.2487,25.2715,25.2487,25.2715,23800.0
2014-03-10 14:50:00,33.29,33.3,33.28,33.29,20000.0,25.2639,25.2715,25.2563,25.2639,20000.0
2014-03-10 14:55:00,33.28,33.29,33.28,33.29,6600.0,25.2563,25.2639,25.2563,25.2639,6600.0
2014-03-10 15:00:00,33.28,33.29,33.27,33.28,31300.0,25.2563,25.2639,25.2487,25.2563,31300.0
2014-03-10 15:05:00,33.28,33.28,33.27,33.27,26600.0,25.2563,25.2563,25.2487,25.2487,26600.0
2014-03-10 15:10:00,33.27,33.27,33.23,33.26,72900.0,25.2487,25.2487,25.2184,25.2411,72900.0
2014-03-10 15:15:00,33.25,33.27,33.25,33.26,24300.0,25.2335,25.2487,25.2335,25.2411,24300.0
2014-03-10 15:20:00,33.26,33.27,33.23,33.25,56900.0,25.2411,25.2487,25.2184,25.2335,56900.0
2014-03-10 15:25:00,33.26,33.26,33.24,33.26,53600.0,25.2411,25.2411,25.226,25.2411,53600.0
2014-03-10 15:30:00,33.26,33.28,33.25,33.27,39300.0,25.2411,25.2563,25.2335,25.2487,39300.0
2014-03-10 15:35:00,33.28,33.32,33.28,33.31,60200.0,25.2563,25.2867,25.2563,25.2791,60200.0
2014-03-10 15:40:00,33.3,33.32,33.3,33.32,54200.0,25.2715,25.2867,25.2715,25.2867,54200.0
2014-03-10 15:45:00,33.32,33.37,33.32,33.35,140600.0,25.2867,25.3246,25.2867,25.3094,140600.0
2014-03-10 15:50:00,33.34,33.36,33.34,33.36,79600.0,25.3018,25.317,25.3018,25.317,79600.0
2014-03-10 15:55:00,33.36,33.36,33.32,33.35,223100.0,25.317,25.317,25.2867,25.3094,223100.0
2014-03-11 09:30:00,33.55,33.55,33.4,33.43,121200.0,25.4612,25.4612,25.3474,25.3701,121200.0
2014-03-11 09:35:00,33.44,33.48,33.37,33.4,47000.0,25.3777,25.4081,25.3246,25.3474,47000.0
2014-03-11 09:40:00,33.4,33.44,33.31,33.32,45800.0,25.3474,25.3777,25.2791,25.2867,45800.0
2014-03-11 09:45:00,33.32,33.4,33.31,33.32,67000.0,25.2867,25.3474,25.2791,25.2867,67000.0
2014-03-11 09:50:00,33.31,33.32,33.25,33.25,51300.0,25.2791,25.2867,25.2335,25.2335,51300.0
2014-03-11 09:55:00,33.25,33.27,33.21,33.26,70800.0,25.2335,25.2487,25.2032,25.2411,70800.0
2014-03-11 10:00:00,33.26,33.28,33.2,33.28,49000.0,25.2411,25.2563,25.1956,25.2563,49000.0
2014-03-11 10:05:00,33.28,33.28,33.22,33.23,63300.0,25.2563,25.2563,25.2108,25.2184,63300.0
2014-03-11 10:10:00,33.23,33.3,33.23,33.29,99600.0,25.2184,25.2715,25.2184,25.2639,99600.0
2014-03-11 10:15:00,33.29,33.33,33.28,33.33,55600.0,25.2639,25.2943,25.2563,25.2943,55600.0
2014-03-11 10:20:00,33.34,33.35,33.32,33.32,53600.0,25.3018,25.3094,25.2867,25.2867,53600.0
2014-03-11 10:25:00,33.33,33.36,33.33,33.36,40300.0,25.2943,25.317,25.2943,25.317,40300.0
2014-03-11 10:30:00,33.37,33.39,33.36,33.39,18600.0,25.3246,25.3398,25.317,25.3398,18600.0
2014-03-11 10:35:00,33.38,33.4,33.38,33.38,20600.0,25.3322,25.3474,25.3322,25.3322,20600.0
2014-03-11 10:40:00,33.38,33.39,33.33,33.34,47200.0,25.3322,25.3398,25.2943,25.3018,47200.0
2014-03-11 10:45:00,33.35,33.38,33.35,33.37,17000.0,25.3094,25.3322,25.3094,25.3246,17000.0
2014-03-11 10:50:00,33.37,33.45,33.37,33.44,21200.0,25.3246,25.3853,25.3246,25.3777,21200.0
2014-03-11 10:55:00,33.44,33.45,33.42,33.43,27600.0,25.3777,25.3853,25.3626,25.3701,27600.0
2014-03-11 11:00:00,33.42,33.44,33.37,33.37,61900.0,25.3626,25.3777,25.3246,25.3246,61900.0
2014-03-11 11:05:00,33.38,33.39,33.35,33.36,22400.0,25.3322,25.3398,25.3094,25.317,22400.0
2014-03-11 11:10:00,33.35,33.36,33.34,33.35,21500.0,25.3094,25.317,25.3018,25.3094,21500.0
2014-03-11 11:15:00,33.35,33.35,33.31,33.32,56000.0,25.3094,25.3094,25.2791,25.2867,56000.0
2014-03-11 11:20:00,33.32,33.35,33.31,33.33,162700.0,25.2867,25.3094,25.2791,25.2943,162700.0
2014-03-11 11:25:00,33.32,33.36,33.32,33.35,83400.0,25.2867,25.317,25.2867,25.3094,83400.0
2014-03-11 11:30:00,33.35,33.35,33.29,33.32,73300.0,25.3094,25.3094,25.2639,25.2867,73300.0
2014-03-11 11:35:00,33.31,33.32,33.26,33.28,18600.0,25.2791,25.2867,25.2411,25.2563,18600.0
2014-03-11 11:40:00,33.29,33.29,33.21,33.22,49000.0,25.2639,25.2639,25.2032,25.2108,49000.0
2014-03-11 11:45:00,33.21,33.25,33.21,33.23,31700.0,25.2032,25.2335,25.2032,25.2184,31700.0
2014-03-11 11:50:00,33.23,33.25,33.21,33.22,41200.0,25.2184,25.2335,25.2032,25.2108,41200.0
2014-03-11 11:55:00,33.22,33.23,33.18,33.18,38700.0,25.2108,25.2184,25.1804,25.1804,38700.0
2014-03-11 12:00:00,33.19,33.21,33.15,33.2,41600.0,25.188,25.2032,25.1577,25.1956,41600.0
2014-03-11 12:05:00,33.2,33.23,33.15,33.15,40600.0,25.1956,25.2184,25.1577,25.1577,40600.0
2014-03-11 12:10:00,33.16,33.17,33.13,33.16,115900.0,25.1652,25.1728,25.1425,25.1652,115900.0
2014-03-11 12:15:00,33.16,33.18,33.14,33.16,123100.0,25.1652,25.1804,25.1501,25.1652,123100.0
2014-03-11 12:20:00,33.16,33.2,33.14,33.19,54600.0,25.1652,25.1956,25.1501,25.188,54600.0
2014-03-11 12:25:00,33.2,33.21,33.18,33.19,35200.0,25.1956,25.2032,25.1804,25.188,35200.0
2014-03-11 12:30:00,33.19,33.2,33.18,33.19,38000.0,25.188,25.1956,25.1804,25.188,38000.0
2014-03-11 12:35:00,33.19,33.2,33.18,33.18,22500.0,25.188,25.1956,25.1804,25.1804,22500.0
2014-03-11 12:40:00,33.17,33.19,33.16,33.19,36700.0,25.1728,25.188,25.1652,25.188,36700.0
2014-03-11 12:45:00,33.18,33.23,33.18,33.23,14200.0,25.1804,25.2184,25.1804,25.2184,14200.0
2014-03-11 12:50:00,33.23,33.27,33.23,33.25,34600.0,25.2184,25.2487,25.2184,25.2335,34600.0
2014-03-11 12:55:00,33.25,33.25,33.22,33.22,23100.0,25.2335,25.2335,25.2108,25.2108,23100.0
2014-03-11 13:00:00,33.21,33.22,33.18,33.19,9400.0,25.2032,25.2108,25.1804,25.188,9400.0
2014-03-11 13:05:00,33.18,33.2,33.15,33.18,25800.0,25.1804,25.1956,25.1577,25.1804,25800.0
2014-03-11 13:10:00,33.19,33.2,33.18,33.2,6800.0,25.188,25.1956,25.1804,25.1956,6800.0
2014-03-11 13:15:00,33.21,33.21,33.18,33.19,9000.0,25.2032,25.2032,25.1804,25.188,9000.0
2014-03-11 13:20:00,33.18,33.18,33.14,33.14,21900.0,25.1804,25.1804,25.1501,25.1501,21900.0
2014-03-11 13:25:00,33.14,33.15,33.1,33.1,34300.0,25.1501,25.1577,25.1197,25.1197,34300.0
2014-03-11 13:30:00,33.1,33.13,33.09,33.13,23000.0,25.1197,25.1425,25.1121,25.1425,23000.0
2014-03-11 13:35:00,33.13,33.16,33.13,33.15,25200.0,25.1425,25.1652,25.1425,25.1577,25200.0
2014-03-11 13:40:00,33.15,33.18,33.15,33.15,16000.0,25.1577,25.1804,25.1577,25.1577,16000.0
2014-03-11 13:45:00,33.15,33.2,33.14,33.18,41100.0,25.1577,25.1956,25.1501,25.1804,41100.0
2014-03-11 13:50:00,33.17,33.18,33.16,33.16,18300.0,25.1728,25.1804,25.1652,25.1652,18300.0
2014-03-11 13:55:00,33.16,33.16,33.14,33.16,23300.0,25.1652,25.1652,25.1501,25.1652,23300.0
2014-03-11 14:00:00,33.17,33.19,33.14,33.14,18500.0,25.1728,25.188,25.1501,25.1501,18500.0
2014-03-11 14:05:00,33.15,33.16,33.13,33.13,33100.0,25.1577,25.1652,25.1425,25.1425,33100.0
2014-03-11 14:10:00,33.13,33.17,33.12,33.14,16000.0,25.1425,25.1728,25.1349,25.1501,16000.0
2014-03-11 14:15:00,33.13,33.14,33.12,33.13,24800.0,25.1425,25.1501,25.1349,25.1425,24800.0
2014-03-11 14:20:00,33.13,33.13,33.1,33.11,9200.0,25.1425,25.1425,25.1197,25.1273,9200.0
2014-03-11 14:25:00,33.11,33.15,33.11,33.13,22900.0,25.1273,25.1577,25.1273,25.1425,22900.0
2014-03-11 14:30:00,33.12,33.14,33.08,33.1,44500.0,25.1349,25.1501,25.1045,25.1197,44500.0
2014-03-11 14:35:00,33.11,33.13,33.09,33.12,39600.0,25.1273,25.1425,25.1121,25.1349,39600.0
2014-03-11 14:40:00,33.12,33.15,33.12,33.15,73800.0,25.1349,25.1577,25.1349,25.1577,73800.0
2014-03-11 14:45:00,33.15,33.18,33.15,33.16,26300.0,25.1577,25.1804,25.1577,25.1652,26300.0
2014-03-11 14:50:00,33.16,33.18,33.14,33.16,42100.0,25.1652,25.1804,25.1501,25.1652,42100.0
2014-03-11 14:55:00,33.16,33.17,33.15,33.15,48200.0,25.1652,25.1728,25.1577,25.1577,48200.0
2014-03-11 15:00:00,33.16,33.17,33.13,33.16,155800.0,25.1652,25.1728,25.1425,25.1652,155800.0
2014-03-11 15:05:00,33.16,33.16,33.12,33.13,38800.0,25.1652,25.1652,25.1349,25.1425,38800.0
2014-03-11 15:10:00,33.13,33.14,33.09,33.13,102200.0,25.1425,25.1501,25.1121,25.1425,102200.0
2014-03-11 15:15:00,33.13,33.15,33.13,33.14,76900.0,25.1425,25.1577,25.1425,25.1501,76900.0
2014-03-11 15:20:00,33.14,33.2,33.14,33.17,68700.0,25.1501,25.1956,25.1501,25.1728,68700.0
2014-03-11 15:25:00,33.17,33.18,33.14,33.15,49600.0,25.1728,25.1804,25.1501,25.1577,49600.0
2014-03-11 15:30:00,33.15,33.2,33.15,33.19,90100.0,25.1577,25.1956,25.1577,25.188,90100.0
2014-03-11 15:35:00,33.18,33.18,33.12,33.15,90900.0,25.1804,25.1804,25.1349,25.1577,90900.0
2014-03-11 15:40:00,33.16,33.17,33.13,33.14,71200.0,25.1652,25.1728,25.1425,25.1501,71200.0
2014-03-11 15:45:00,33.14,33.18,33.14,33.17,344800.0,25.1501,25.1804,25.1501,25.1728,344800.0
2014-03-11 15:50:00,33.16,33.22,33.15,33.21,440700.0,25.1652,25.2108,25.1577,25.2032,440700.0
2014-03-11 15:55:00,33.21,33.27,33.2,33.22,618200.0,25.2032,25.2487,25.1956,25.2108,618200.0
2014-03-12 09:30:00,32.58,33.19,32.58,33.11,127400.0,24.7251,25.188,24.7251,25.1273,127400.0
2014-03-12 09:35:00,33.1,33.17,33.09,33.15,168900.0,25.1197,25.1728,25.1121,25.1577,168900.0
2014-03-12 09:40:00,33.15,33.15,33.02,33.07,129800.0,25.1577,25.1577,25.059,25.0969,129800.0
2014-03-12 09:45:00,33.07,33.15,33.03,33.13,117200.0,25.0969,25.1577,25.0666,25.1425,117200.0
2014-03-12 09:50:00,33.12,33.14,33.02,33.03,137400.0,25.1349,25.1501,25.059,25.0666,137400.0
2014-03-12 09:55:00,33.03,33.1,33.03,33.1,82600.0,25.0666,25.1197,25.0666,25.1197,82600.0
2014-03-12 10:00:00,33.09,33.14,33.08,33.13,55900.0,25.1121,25.1501,25.1045,25.1425,55900.0
2014-03-12 10:05:00,33.13,33.15,33.07,33.13,34400.0,25.1425,25.1577,25.0969,25.1425,34400.0
2014-03-12 10:10:00,33.12,33.14,33.09,33.12,99400.0,25.1349,25.1501,25.1121,25.1349,99400.0
2014-03-12 10:15:00,33.12,33.13,33.09,33.11,57500.0,25.1349,25.1425,25.1121,25.1273,57500.0
2014-03-12 10:20:00,33.11,33.16,33.11,33.12,35800.0,25.1273,25.1652,25.1273,25.1349,35800.0
2014-03-12 10:25:00,33.13,33.15,33.1,33.1,40400.0,25.1425,25.1577,25.1197,25.1197,40400.0
2014-03-12 10:30:00,33.1,33.16,33.09,33.15,57100.0,25.1197,25.1652,25.1121,25.1577,57100.0
2014-03-12 10:35:00,33.15,33.16,33.11,33.15,239600.0,25.1577,25.1652,25.1273,25.1577,239600.0
2014-03-12 10:40:00,33.14,33.23,33.14,33.22,100400.0,25.1501,25.2184,25.1501,25.2108,100400.0
2014-03-12 10:45:00,33.22,33.23,33.15,33.18,130500.0,25.2108,25.2184,25.1577,25.1804,130500.0
2014-03-12 10:50:00,33.18,33.25,33.15,33.23,116300.0,25.1804,25.2335,25.1577,25.2184,116300.0
2014-03-12 10:55:00,33.23,33.28,33.23,33.25,57900.0,25.2184,25.2563,25.2184,25.2335,57900.0
2014-03-12 11:00:00,33.26,33.26,33.22,33.22,47600.0,25.2411,25.2411,25.2108,25.2108,47600.0
2014-03-12 11:05:00,33.21,33.24,33.19,33.2,56700.0,25.2032,25.226,25.188,25.1956,56700.0
2014-03-12 11:10:00,33.2,33.24,33.2,33.21,52200.0,25.1956,25.226,25.1956,25.2032,52200.0
2014-03-12 11:15:00,33.22,33.25,33.2,33.21,58700.0,25.2108,25.2335,25.1956,25.2032,58700.0
2014-03-12 11:20:00,33.21,33.27,33.21,33.26,66800.0,25.2032,25.2487,25.2032,25.2411,66800.0
2014-03-12 11:25:00,33.26,33.3,33.26,33.29,20200.0,25.2411,25.2715,25.2411,25.2639,20200.0
2014-03-12 11:30:00,33.29,33.31,33.29,33.3,25700.0,25.2639,25.2791,25.2639,25.2715,25700.0
2014-03-12 11:35:00,33.3,33.3,33.25,33.26,43700.0,25.2715,25.2715,25.2335,25.2411,43700.0
2014-03-12 11:40:00,33.27,33.28,33.25,33.25,23500.0,25.2487,25.2563,25.2335,25.2335,23500.0
2014-03-12 11:45:00,33.25,33.27,33.23,33.25,30200.0,25.2335,25.2487,25.2184,25.2335,30200.0
2014-03-12 11:50:00,33.25,33.25,33.21,33.23,23700.0,25.2335,25.2335,25.2032,25.2184,23700.0
2014-03-12 11:55:00,33.23,33.23,33.19,33.19,24300.0,25.2184,25.2184,25.188,25.188,24300.0
2014-03-12 12:00:00,33.19,33.2,33.16,33.2,25000.0,25.188,25.1956,25.1652,25.1956,25000.0
2014-03-12 12:05:00,33.2,33.21,33.18,33.19,19500.0,25.1956,25.2032,25.1804,25.188,19500.0
2014-03-12 12:10:00,33.19,33.22,33.16,33.22,61900.0,25.188,25.2108,25.1652,25.2108,61900.0
2014-03-12 12:15:00,33.22,33.24,33.2,33.23,87000.0,25.2108,25.226,25.1956,25.2184,87000.0
2014-03-12 12:20:00,33.22,33.25,33.2,33.24,33900.0,25.2108,25.2335,25.1956,25.226,33900.0
2014-03-12 12:25:00,33.23,33.23,33.17,33.2,27800.0,25.2184,25.2184,25.1728,25.1956,27800.0
2014-03-12 12:30:00,33.2,33.21,33.18,33.2,28500.0,25.1956,25.2032,25.1804,25.1956,28500.0
2014-03-12 12:35:00,33.2,33.21,33.17,33.18,18300.0,25.1956,25.2032,25.1728,25.1804,18300.0
2014-03-12 12:40:00,33.18,33.24,33.17,33.23,36500.0,25.1804,25.226,25.1728,25.2184,36500.0
2014-03-12 12:45:00,33.23,33.24,33.2,33.2,16000.0,25.2184,25.226,25.1956,25.1956,16000.0
2014-03-12 12:50:00,33.2,33.24,33.2,33.23,16400.0,25.1956,25.226,25.1956,25.2184,16400.0
2014-03-12 12:55:00,33.23,33.28,33.22,33.27,33500.0,25.2184,25.2563,25.2108,25.2487,33500.0
2014-03-12 13:00:00,33.27,33.27,33.24,33.27,22600.0,25.2487,25.2487,25.226,25.2487,22600.0
2014-03-12 13:05:00,33.27,33.28,33.26,33.26,21800.0,25.2487,25.2563,25.2411,25.2411,21800.0
2014-03-12 13:10:00,33.26,33.26,33.22,33.23,21600.0,25.2411,25.2411,25.2108,25.2184,21600.0
2014-03-12 13:15:00,33.24,33.25,33.23,33.25,15600.0,25.226,25.2335,25.2184,25.2335,15600.0
2014-03-12 13:20:00,33.24,33.24,33.19,33.2,40700.0,25.226,25.226,25.188,25.1956,40700.0
2014-03-12 13:25:00,33.2,33.22,33.19,33.21,38200.0,25.1956,25.2108,25.188,25.2032,38200.0
2014-03-12 13:30:00,33.22,33.24,33.2,33.23,26500.0,25.2108,25.226,25.1956,25.2184,26500.0
2014-03-12 13:35:00,33.22,33.28,33.22,33.26,25600.0,25.2108,25.2563,25.2108,25.2411,25600.0
2014-03-12 13:40:00,33.26,33.27,33.23,33.25,33400.0,25.2411,25.2487,25.2184,25.2335,33400.0
2014-03-12 13:45:00,33.24,33.28,33.24,33.25,21500.0,25.226,25.2563,25.226,25.2335,21500.0
2014-03-12 13:50:00,33.25,33.26,33.24,33.25,8300.0,25.2335,25.2411,25.226,25.2335,8300.0
2014-03-12 13:55:00,33.25,33.26,33.23,33.25,15600.0,25.2335,25.2411,25.2184,25.2335,15600.0
2014-03-12 14:00:00,33.24,33.29,33.24,33.27,29600.0,25.226,25.2639,25.226,25.2487,29600.0
2014-03-12 14:05:00,33.27,33.28,33.24,33.25,50300.0,25.2487,25.2563,25.226,25.2335,50300.0
2014-03-12 14:10:00,33.24,33.27,33.22,33.23,32700.0,25.226,25.2487,25.2108,25.2184,32700.0
2014-03-12 14:15:00,33.23,33.25,33.2,33.25,80100.0,25.2184,25.2335,25.1956,25.2335,80100.0
2014-03-12 14:20:00,33.25,33.25,33.23,33.24,16800.0,25.2335,25.2335,25.2184,25.226,16800.0
2014-03-12 14:25:00,33.23,33.23,33.2,33.23,65200.0,25.2184,25.2184,25.1956,25.2184,65200.0
2014-03-12 14:30:00,33.23,33.25,33.21,33.23,101500.0,25.2184,25.2335,25.2032,25.2184,101500.0
2014-03-12 14:35:00,33.23,33.25,33.2,33.25,111500.0,25.2184,25.2335,25.1956,25.2335,111500.0
2014-03-12 14:40:00,33.24,33.26,33.2,33.23,148700.0,25.226,25.2411,25.1956,25.2184,148700.0
2014-03-12 14:45:00,33.24,33.27,33.23,33.24,60100.0,25.226,25.2487,25.2184,25.226,60100.0
2014-03-12 14:50:00,33.23,33.25,33.22,33.23,91500.0,25.2184,25.2335,25.2108,25.2184,91500.0
2014-03-12 14:55:00,33.23,33.24,33.22,33.23,23100.0,25.2184,25.226,25.2108,25.2184,23100.0
2014-03-12 15:00:00,33.23,33.24,33.22,33.24,79400.0,25.2184,25.226,25.2108,25.226,79400.0
2014-03-12 15:05:00,33.24,33.24,33.2,33.22,46000.0,25.226,25.226,25.1956,25.2108,46000.0
2014-03-12 15:10:00,33.22,33.23,33.19,33.21,57200.0,25.2108,25.2184,25.188,25.2032,57200.0
2014-03-12 15:15:00,33.2,33.22,33.18,33.2,241100.0,25.1956,25.2108,25.1804,25.1956,241100.0
2014-03-12 15:20:00,33.19,33.2,33.17,33.18,57000.0,25.188,25.1956,25.1728,25.1804,57000.0
2014-03-12 15:25:00,33.18,33.21,33.16,33.21,208300.0,25.1804,25.2032,25.1652,25.2032,208300.0
2014-03-12 15:30:00,33.2,33.24,33.2,33.23,168500.0,25.1956,25.226,25.1956,25.2184,168500.0
2014-03-12 15:35:00,33.23,33.25,33.21,33.23,115300.0,25.2184,25.2335,25.2032,25.2184,115300.0
2014-03-12 15:40:00,33.23,33.25,33.22,33.23,93000.0,25.2184,25.2335,25.2108,25.2184,93000.0
2014-03-12 15:45:00,33.24,33.28,33.23,33.27,206900.0,25.226,25.2563,25.2184,25.2487,206900.0
2014-03-12 15:50:00,33.27,33.31,33.26,33.26,150100.0,25.2487,25.2791,25.2411,25.2411,150100.0
2014-03-12 15:55:00,33.27,33.3,33.25,33.3,293700.0,25.2487,25.2715,25.2335,25.2715,293700.0
2014-03-13 09:30:00,33.36,33.44,33.3,33.4,83400.0,25.317,25.3777,25.2715,25.3474,83400.0
2014-03-13 09:35:00,33.4,33.47,33.36,33.39,16100.0,25.3474,25.4005,25.317,25.3398,16100.0
2014-03-13 09:40:00,33.39,33.42,33.33,33.35,24700.0,25.3398,25.3626,25.2943,25.3094,24700.0
2014-03-13 09:45:00,33.35,33.38,33.32,33.32,19000.0,25.3094,25.3322,25.2867,25.2867,19000.0
2014-03-13 09:50:00,33.32,33.34,33.27,33.3,86400.0,25.2867,25.3018,25.2487,25.2715,86400.0
2014-03-13 09:55:00,33.29,33.32,33.27,33.29,64900.0,25.2639,25.2867,25.2487,25.2639,64900.0
2014-03-13 10:00:00,33.27,33.32,33.24,33.3,95600.0,25.2487,25.2867,25.226,25.2715,95600.0
2014-03-13 10:05:00,33.29,33.31,33.25,33.3,51000.0,25.2639,25.2791,25.2335,25.2715,51000.0
2014-03-13 10:10:00,33.3,33.31,33.24,33.25,103000.0,25.2715,25.2791,25.226,25.2335,103000.0
2014-03-13 10:15:00,33.24,33.27,33.22,33.25,107200.0,25.226,25.2487,25.2108,25.2335,107200.0
2014-03-13 10:20:00,33.25,33.27,33.21,33.22,38100.0,25.2335,25.2487,25.2032,25.2108,38100.0
2014-03-13 10:25:00,33.23,33.27,33.21,33.26,106800.0,25.2184,25.2487,25.2032,25.2411,106800.0
2014-03-13 10:30:00,33.25,33.26,33.2,33.22,74300.0,25.2335,25.2411,25.1956,25.2108,74300.0
2014-03-13 10:35:00,33.22,33.24,33.2,33.22,66500.0,25.2108,25.226,25.1956,25.2108,66500.0
2014-03-13 10:40:00,33.21,33.21,33.15,33.21,274400.0,25.2032,25.2032,25.1577,25.2032,274400.0
2014-03-13 10:45:00,33.21,33.22,33.17,33.21,148600.0,25.2032,25.2108,25.1728,25.2032,148600.0
2014-03-13 10:50:00,33.2,33.25,33.2,33.22,97300.0,25.1956,25.2335,25.1956,25.2108,97300.0
2014-03-13 10:55:00,33.21,33.24,33.16,33.17,67000.0,25.2032,25.226,25.1652,25.1728,67000.0
2014-03-13 11:00:00,33.16,33.23,33.15,33.22,127500.0,25.1652,25.2184,25.1577,25.2108,127500.0
2014-03-13 11:05:00,33.22,33.24,33.19,33.22,74600.0,25.2108,25.226,25.188,25.2108,74600.0
2014-03-13 11:10:00,33.22,33.23,33.2,33.2,47900.0,25.2108,25.2184,25.1956,25.1956,47900.0
2014-03-13 11:15:00,33.2,33.26,33.2,33.23,41300.0,25.1956,25.2411,25.1956,25.2184,41300.0
2014-03-13 11:20:00,33.23,33.25,33.19,33.2,45000.0,25.2184,25.2335,25.188,25.1956,45000.0
2014-03-13 11:25:00,33.19,33.2,33.12,33.15,243600.0,25.188,25.1956,25.1349,25.1577,243600.0
2014-03-13 11:30:00,33.14,33.17,33.14,33.17,193800.0,25.1501,25.1728,25.1501,25.1728,193800.0
2014-03-13 11:35:00,33.16,33.2,33.15,33.18,81500.0,25.1652,25.1956,25.1577,25.1804,81500.0
2014-03-13 11:40:00,33.18,33.19,33.15,33.17,72700.0,25.1804,25.188,25.1577,25.1728,72700.0
2014-03-13 11:45:00,33.18,33.19,33.15,33.19,118600.0,25.1804,25.188,25.1577,25.188,118600.0
2014-03-13 11:50:00,33.19,33.2,33.12,33.13,267500.0,25.188,25.1956,25.1349,25.1425,267500.0
2014-03-13 11:55:00,33.13,33.2,33.13,33.18,224300.0,25.1425,25.1956,25.1425,25.1804,224300.0
2014-03-13 12:00:00,33.18,33.2,33.18,33.18,123700.0,25.1804,25.1956,25.1804,25.1804,123700.0
2014-03-13 12:05:00,33.18,33.2,33.14,33.18,126000.0,25.1804,25.1956,25.1501,25.1804,126000.0
2014-03-13 12:10:00,33.18,33.18,33.13,33.13,72500.0,25.1804,25.1804,25.1425,25.1425,72500.0
2014-03-13 12:15:00,33.14,33.2,33.13,33.2,61400.0,25.1501,25.1956,25.1425,25.1956,61400.0
2014-03-13 12:20:00,33.19,33.2,33.16,33.16,53900.0,25.188,25.1956,25.1652,25.1652,53900.0
2014-03-13 12:25:00,33.16,33.17,33.15,33.16,79400.0,25.1652,25.1728,25.1577,25.1652,79400.0
2014-03-13 12:30:00,33.15,33.18,33.15,33.15,89600.0,25.1577,25.1804,25.1577,25.1577,89600.0
2014-03-13 12:35:00,33.15,33.16,33.09,33.1,149900.0,25.1577,25.1652,25.1121,25.1197,149900.0
2014-03-13 12:40:00,33.1,33.18,33.09,33.16,209100.0,25.1197,25.1804,25.1121,25.1652,209100.0
2014-03-13 12:45:00,33.16,33.18,33.13,33.18,163500.0,25.1652,25.1804,25.1425,25.1804,163500.0
2014-03-13 12:50:00,33.18,33.18,33.14,33.14,155700.0,25.1804,25.1804,25.1501,25.1501,155700.0
2014-03-13 12:55:00,33.14,33.14,33.1,33.11,43100.0,25.1501,25.1501,25.1197,25.1273,43100.0
2014-03-13 13:00:00,33.11,33.11,33.03,33.06,225700.0,25.1273,25.1273,25.0666,25.0894,225700.0
2014-03-13 13:05:00,33.06,33.06,33.0,33.04,143100.0,25.0894,25.0894,25.0438,25.0742,143100.0
2014-03-13 13:10:00,33.05,33.06,33.03,33.05,59900.0,25.0818,25.0894,25.0666,25.0818,59900.0
2014-03-13 13:15:00,33.06,33.09,33.05,33.09,40000.0,25.0894,25.1121,25.0818,25.1121,40000.0
2014-03-13 13:20:00,33.08,33.12,33.08,33.09,41400.0,25.1045,25.1349,25.1045,25.1121,41400.0
2014-03-13 13:25:00,33.09,33.17,33.09,33.16,73100.0,25.1121,25.1728,25.1121,25.1652,73100.0
2014-03-13 13:30:00,33.16,33.17,33.12,33.12,71100.0,25.1652,25.1728,25.1349,25.1349,71100.0
2014-03-13 13:35:00,33.11,33.12,33.06,33.06,70700.0,25.1273,25.1349,25.0894,25.0894,70700.0
2014-03-13 13:40:00,33.07,33.12,33.06,33.11,48300.0,25.0969,25.1349,25.0894,25.1273,48300.0
2014-03-13 13:45:00,33.1,33.12,33.09,33.12,17900.0,25.1197,25.1349,25.1121,25.1349,17900.0
2014-03-13 13:50:00,33.12,33.14,33.09,33.1,93600.0,25.1349,25.1501,25.1121,25.1197,93600.0
2014-03-13 13:55:00,33.1,33.13,33.08,33.13,55100.0,25.1197,25.1425,25.1045,25.1425,55100.0
2014-03-13 14:00:00,33.13,33.15,33.12,33.13,59200.0,25.1425,25.1577,25.1349,25.1425,59200.0
2014-03-13 14:05:00,33.14,33.15,33.12,33.12,154600.0,25.1501,25.1577,25.1349,25.1349,154600.0
2014-03-13 14:10:00,33.13,33.15,33.11,33.13,132600.0,25.1425,25.1577,25.1273,25.1425,132600.0
2014-03-13 14:15:00,33.12,33.12,33.09,33.1,52000.0,25.1349,25.1349,25.1121,25.1197,52000.0
2014-03-13 14:20:00,33.1,33.14,33.08,33.1,126700.0,25.1197,25.1501,25.1045,25.1197,126700.0
2014-03-13 14:25:00,33.1,33.14,33.09,33.13,73000.0,25.1197,25.1501,25.1121,25.1425,73000.0
2014-03-13 14:30:00,33.13,33.18,33.12,33.13,56900.0,25.1425,25.1804,25.1349,25.1425,56900.0
2014-03-13 14:35:00,33.13,33.15,33.12,33.13,70900.0,25.1425,25.1577,25.1349,25.1425,70900.0
2014-03-13 14:40:00,33.13,33.16,33.12,33.14,79900.0,25.1425,25.1652,25.1349,25.1501,79900.0
2014-03-13 14:45:00,33.14,33.15,33.11,33.12,210200.0,25.1501,25.1577,25.1273,25.1349,210200.0
2014-03-13 14:50:00,33.12,33.14,33.1,33.11,74400.0,25.1349,25.1501,25.1197,25.1273,74400.0
2014-03-13 14:55:00,33.11,33.14,33.1,33.12,145100.0,25.1273,25.1501,25.1197,25.1349,145100.0
2014-03-13 15:00:00,33.11,33.15,33.1,33.13,228900.0,25.1273,25.1577,25.1197,25.1425,228900.0
2014-03-13 15:05:00,33.13,33.13,33.08,33.12,213800.0,25.1425,25.1425,25.1045,25.1349,213800.0
2014-03-13 15:10:00,33.11,33.14,33.09,33.11,461200.0,25.1273,25.1501,25.1121,25.1273,461200.0
2014-03-13 15:15:00,33.1,33.13,33.05,33.06,221300.0,25.1197,25.1425,25.0818,25.0894,221300.0
2014-03-13 15:20:00,33.05,33.1,33.04,33.06,250300.0,25.0818,25.1197,25.0742,25.0894,250300.0
2014-03-13 15:25:00,33.07,33.11,33.05,33.09,126200.0,25.0969,25.1273,25.0818,25.1121,126200.0
2014-03-13 15:30:00,33.1,33.12,33.08,33.11,186300.0,25.1197,25.1349,25.1045,25.1273,186300.0
2014-03-13 15:35:00,33.11,33.18,33.09,33.16,180100.0,25.1273,25.1804,25.1121,25.1652,180100.0
2014-03-13 15:40:00,33.16,33.17,33.1,33.11,84900.0,25.1652,25.1728,25.1197,25.1273,84900.0
2014-03-13 15:45:00,33.11,33.18,33.1,33.15,219800.0,25.1273,25.1804,25.1197,25.1577,219800.0
2014-03-13 15:50:00,33.15,33.17,33.13,33.16,292300.0,25.1577,25.1728,25.1425,25.1652,292300.0
2014-03-13 15:55:00,33.16,33.19,33.14,33.17,488600.0,25.1652,25.188,25.1501,25.1728,488600.0
2014-03-14 09:30:00,33.17,33.18,33.01,33.06,128700.0,25.1728,25.1804,25.0514,25.0894,128700.0
2014-03-14 09:35:00,33.07,33.1,33.0,33.06,94200.0,25.0969,25.1197,25.0438,25.0894,94200.0
2014-03-14 09:40:00,33.07,33.13,33.02,33.07,157400.0,25.0969,25.1425,25.059,25.0969,157400.0
2014-03-14 09:45:00,33.07,33.12,32.95,32.98,105800.0,25.0969,25.1349,25.0059,25.0286,105800.0
2014-03-14 09:50:00,32.99,32.99,32.92,32.96,73200.0,25.0362,25.0362,24.9831,25.0135,73200.0
2014-03-14 09:55:00,32.95,32.99,32.92,32.95,92900.0,25.0059,25.0362,24.9831,25.0059,92900.0
2014-03-14 10:00:00,32.95,33.05,32.95,33.0,116200.0,25.0059,25.0818,25.0059,25.0438,116200.0
2014-03-14 10:05:00,33.0,33.09,33.0,33.09,108800.0,25.0438,25.1121,25.0438,25.1121,108800.0
2014-03-14 10:10:00,33.09,33.1,33.01,33.02,65300.0,25.1121,25.1197,25.0514,25.059,65300.0
2014-03-14 10:15:00,33.02,33.08,33.02,33.04,73200.0,25.059,25.1045,25.059,25.0742,73200.0
2014-03-14 10:20:00,33.04,33.04,32.98,33.04,133100.0,25.0742,25.0742,25.0286,25.0742,133100.0
2014-03-14 10:25:00,33.04,33.05,33.0,33.0,109600.0,25.0742,25.0818,25.0438,25.0438,109600.0
2014-03-14 10:30:00,33.01,33.02,32.97,33.01,202900.0,25.0514,25.059,25.021,25.0514,202900.0
2014-03-14 10:35:00,33.0,33.04,32.99,33.0,140300.0,25.0438,25.0742,25.0362,25.0438,140300.0
2014-03-14 10:40:00,33.01,33.01,32.9,32.91,96500.0,25.0514,25.0514,24.9679,24.9755,96500.0
2014-03-14 10:45:00,32.91,32.98,32.91,32.96,230800.0,24.9755,25.0286,24.9755,25.0135,230800.0
2014-03-14 10:50:00,32.96,32.97,32.9,32.9,160800.0,25.0135,25.021,24.9679,24.9679,160800.0
2014-03-14 10:55:00,32.9,32.93,32.89,32.92,111500.0,24.9679,24.9907,24.9603,24.9831,111500.0
2014-03-14 11:00:00,32.92,32.93,32.9,32.91,83700.0,24.9831,24.9907,24.9679,24.9755,83700.0
2014-03-14 11:05:00,32.9,32.97,32.9,32.96,147000.0,24.9679,25.021,24.9679,25.0135,147000.0
2014-03-14 11:10:00,32.96,32.96,32.91,32.92,110400.0,25.0135,25.0135,24.9755,24.9831,110400.0
2014-03-14 11:15:00,32.91,32.96,32.91,32.93,108900.0,24.9755,25.0135,24.9755,24.9907,108900.0
2014-03-14 11:20:00,32.93,32.93,32.9,32.93,314200.0,24.9907,24.9907,24.9679,24.9907,314200.0
2014-03-14 11:25:00,32.93,32.98,32.91,32.98,170200.0,24.9907,25.0286,24.9755,25.0286,170200.0
2014-03-14 11:30:00,32.98,32.99,32.95,32.98,273400.0,25.0286,25.0362,25.0059,25.0286,273400.0
2014-03-14 11:35:00,32.98,33.0,32.95,33.0,147600.0,25.0286,25.0438,25.0059,25.0438,147600.0
2014-03-14 11:40:00,33.01,33.11,33.01,33.09,104500.0,25.0514,25.1273,25.0514,25.1121,104500.0
2014-03-14 11:45:00,33.09,33.17,33.08,33.16,61200.0,25.1121,25.1728,25.1045,25.1652,61200.0
2014-03-14 11:50:00,33.17,33.23,33.16,33.16,45400.0,25.1728,25.2184,25.1652,25.1652,45400.0
2014-03-14 11:55:00,33.15,33.15,33.11,33.12,30300.0,25.1577,25.1577,25.1273,25.1349,30300.0
2014-03-14 12:00:00,33.12,33.14,33.07,33.08,38000.0,25.1349,25.1501,25.0969,25.1045,38000.0
2014-03-14 12:05:00,33.08,33.14,33.08,33.14,76500.0,25.1045,25.1501,25.1045,25.1501,76500.0
2014-03-14 12:10:00,33.14,33.15,33.08,33.08,89200.0,25.1501,25.1577,25.1045,25.1045,89200.0
2014-03-14 12:15:00,33.09,33.1,33.05,33.06,38500.0,25.1121,25.1197,25.0818,25.0894,38500.0
2014-03-14 12:20:00,33.06,33.07,33.03,33.04,20100.0,25.0894,25.0969,25.0666,25.0742,20100.0
2014-03-14 12:25:00,33.03,33.03,32.99,33.01,83400.0,25.0666,25.0666,25.0362,25.0514,83400.0
2014-03-14 12:30:00,33.01,33.04,33.0,33.04,284200.0,25.0514,25.0742,25.0438,25.0742,284200.0
2014-03-14 12:35:00,33.03,33.11,33.02,33.1,89500.0,25.0666,25.1273,25.059,25.1197,89500.0
2014-03-14 12:40:00,33.09,33.11,33.06,33.11,38900.0,25.1121,25.1273,25.0894,25.1273,38900.0
2014-03-14 12:45:00,33.1,33.11,33.05,33.07,47800.0,25.1197,25.1273,25.0818,25.0969,47800.0
2014-03-14 12:50:00,33.07,33.07,33.02,33.02,97700.0,25.0969,25.0969,25.059,25.059,97700.0
2014-03-14 12:55:00,33.03,33.05,33.02,33.04,42000.0,25.0666,25.0818,25.059,25.0742,42000.0
2014-03-14 13:00:00,33.05,33.07,33.01,33.01,41700.0,25.0818,25.0969,25.0514,25.0514,41700.0
2014-03-14 13:05:00,33.02,33.03,33.0,33.03,79800.0,25.059,25.0666,25.0438,25.0666,79800.0
2014-03-14 13:10:00,33.03,33.03,33.01,33.01,10800.0,25.0666,25.0666,25.0514,25.0514,10800.0
2014-03-14 13:15:00,33.01,33.04,33.0,33.04,27500.0,25.0514,25.0742,25.0438,25.0742,27500.0
2014-03-14 13:20:00,33.04,33.04,33.02,33.02,33700.0,25.0742,25.0742,25.059,25.059,33700.0
2014-03-14 13:25:00,33.03,33.07,33.03,33.05,30700.0,25.0666,25.0969,25.0666,25.0818,30700.0
2014-03-14 13:30:00,33.06,33.06,33.04,33.06,31400.0,25.0894,25.0894,25.0742,25.0894,31400.0
2014-03-14 13:35:00,33.06,33.07,33.04,33.05,72000.0,25.0894,25.0969,25.0742,25.0818,72000.0
2014-03-14 13:40:00,33.06,33.11,33.05,33.1,116200.0,25.0894,25.1273,25.0818,25.1197,116200.0
2014-03-14 13:45:00,33.11,33.14,33.11,33.12,70800.0,25.1273,25.1501,25.1273,25.1349,70800.0
2014-03-14 13:50:00,33.12,33.16,33.12,33.16,60100.0,25.1349,25.1652,25.1349,25.1652,60100.0
2014-03-14 13:55:00,33.16,33.19,33.15,33.19,37400.0,25.1652,25.188,25.1577,25.188,37400.0
2014-03-14 14:00:00,33.18,33.19,33.14,33.15,97000.0,25.1804,25.188,25.1501,25.1577,97000.0
2014-03-14 14:05:00,33.15,33.17,33.14,33.15,105300.0,25.1577,25.1728,25.1501,25.1577,105300.0
2014-03-14 14:10:00,33.15,33.15,33.12,33.14,69000.0,25.1577,25.1577,25.1349,25.1501,69000.0
2014-03-14 14:15:00,33.15,33.16,33.11,33.11,68100.0,25.1577,25.1652,25.1273,25.1273,68100.0
2014-03-14 14:20:00,33.11,33.12,33.11,33.12,20800.0,25.1273,25.1349,25.1273,25.1349,20800.0
2014-03-14 14:25:00,33.11,33.12,33.09,33.1,176800.0,25.1273,25.1349,25.1121,25.1197,176800.0
2014-03-14 14:30:00,33.1,33.12,33.09,33.12,83100.0,25.1197,25.1349,25.1121,25.1349,83100.0
2014-03-14 14:35:00,33.11,33.12,33.09,33.1,103600.0,25.1273,25.1349,25.1121,25.1197,103600.0
2014-03-14 14:40:00,33.1,33.11,33.09,33.1,190200.0,25.1197,25.1273,25.1121,25.1197,190200.0
2014-03-14 14:45:00,33.1,33.11,33.08,33.08,170400.0,25.1197,25.1273,25.1045,25.1045,170400.0
2014-03-14 14:50:00,33.09,33.11,33.05,33.06,147600.0,25.1121,25.1273,25.0818,25.0894,147600.0
2014-03-14 14:55:00,33.05,33.09,33.03,33.04,108800.0,25.0818,25.1121,25.0666,25.0742,108800.0
2014-03-14 15:00:00,33.03,33.11,33.03,33.1,176000.0,25.0666,25.1273,25.0666,25.1197,176000.0
2014-03-14 15:05:00,33.1,33.12,33.09,33.11,189900.0,25.1197,25.1349,25.1121,25.1273,189900.0
2014-03-14 15:10:00,33.11,33.11,33.07,33.07,116700.0,25.1273,25.1273,25.0969,25.0969,116700.0
2014-03-14 15:15:00,33.08,33.08,33.06,33.07,87000.0,25.1045,25.1045,25.0894,25.0969,87000.0
2014-03-14 15:20:00,33.06,33.09,33.05,33.08,131800.0,25.0894,25.1121,25.0818,25.1045,131800.0
2014-03-14 15:25:00,33.08,33.09,33.06,33.07,74000.0,25.1045,25.1121,25.0894,25.0969,74000.0
2014-03-14 15:30:00,33.07,33.11,33.06,33.1,195000.0,25.0969,25.1273,25.0894,25.1197,195000.0
2014-03-14 15:35:00,33.09,33.1,33.06,33.09,210900.0,25.1121,25.1197,25.0894,25.1121,210900.0
2014-03-14 15:40:00,33.09,33.13,33.08,33.11,307500.0,25.1121,25.1425,25.1045,25.1273,307500.0
2014-03-14 15:45:00,33.11,33.12,33.08,33.11,268800.0,25.1273,25.1349,25.1045,25.1273,268800.0
2014-03-14 15:50:00,33.11,33.11,33.05,33.05,379600.0,25.1273,25.1273,25.0818,25.0818,379600.0
2014-03-14 15:55:00,33.05,33.16,33.04,33.14,971100.0,25.0818,25.1652,25.0742,25.1501,971100.0
2014-03-17 09:30:00,33.33,33.47,33.28,33.37,93700.0,25.2943,25.4005,25.2563,25.3246,93700.0
2014-03-17 09:35:00,33.37,33.49,33.37,33.46,70600.0,25.3246,25.4157,25.3246,25.3929,70600.0
2014-03-17 09:40:00,33.47,33.63,33.47,33.63,90900.0,25.4005,25.5219,25.4005,25.5219,90900.0
2014-03-17 09:45:00,33.64,33.66,33.57,33.6,104900.0,25.5295,25.5447,25.4764,25.4992,104900.0
2014-03-17 09:50:00,33.6,33.64,33.51,33.51,52500.0,25.4992,25.5295,25.4309,25.4309,52500.0
2014-03-17 09:55:00,33.52,33.57,33.52,33.56,36800.0,25.4384,25.4764,25.4384,25.4688,36800.0
2014-03-17 10:00:00,33.56,33.7,33.55,33.68,80100.0,25.4688,25.575,25.4612,25.5599,80100.0
2014-03-17 10:05:00,33.68,33.71,33.59,33.61,105600.0,25.5599,25.5826,25.4916,25.5067,105600.0
2014-03-17 10:10:00,33.6,33.61,33.56,33.57,52200.0,25.4992,25.5067,25.4688,25.4764,52200.0
2014-03-17 10:15:00,33.58,33.6,33.54,33.55,55000.0,25.484,25.4992,25.4536,25.4612,55000.0
2014-03-17 10:20:00,33.55,33.56,33.53,33.54,35800.0,25.4612,25.4688,25.446,25.4536,35800.0
2014-03-17 10:25:00,33.54,33.56,33.46,33.47,57000.0,25.4536,25.4688,25.3929,25.4005,57000.0
2014-03-17 10:30:00,33.47,33.49,33.43,33.45,53800.0,25.4005,25.4157,25.3701,25.3853,53800.0
2014-03-17 10:35:00,33.45,33.48,33.44,33.46,27500.0,25.3853,25.4081,25.3777,25.3929,27500.0
2014-03-17 10:40:00,33.46,33.47,33.41,33.41,47700.0,25.3929,25.4005,25.355,25.355,47700.0
2014-03-17 10:45:00,33.41,33.42,33.37,33.38,39100.0,25.355,25.3626,25.3246,25.3322,39100.0
2014-03-17 10:50:00,33.39,33.44,33.38,33.38,55600.0,25.3398,25.3777,25.3322,25.3322,55600.0
2014-03-17 10:55:00,33.38,33.39,33.35,33.36,34100.0,25.3322,25.3398,25.3094,25.317,34100.0
2014-03-17 11:00:00,33.36,33.41,33.35,33.38,48100.0,25.317,25.355,25.3094,25.3322,48100.0
2014-03-17 11:05:00,33.39,33.41,33.37,33.39,36900.0,25.3398,25.355,25.3246,25.3398,36900.0
2014-03-17 11:10:00,33.39,33.4,33.37,33.37,23500.0,25.3398,25.3474,25.3246,25.3246,23500.0
2014-03-17 11:15:00,33.36,33.39,33.36,33.39,39900.0,25.317,25.3398,25.317,25.3398,39900.0
2014-03-17 11:20:00,33.38,33.39,33.34,33.34,38700.0,25.3322,25.3398,25.3018,25.3018,38700.0
2014-03-17 11:25:00,33.34,33.36,33.32,33.36,54200.0,25.3018,25.317,25.2867,25.317,54200.0
2014-03-17 11:30:00,33.35,33.36,33.33,33.34,82100.0,25.3094,25.317,25.2943,25.3018,82100.0
2014-03-17 11:35:00,33.34,33.34,33.29,33.3,64100.0,25.3018,25.3018,25.2639,25.2715,64100.0
2014-03-17 11:40:00,33.31,33.32,33.28,33.31,42700.0,25.2791,25.2867,25.2563,25.2791,42700.0
2014-03-17 11:45:00,33.3,33.35,33.28,33.35,80100.0,25.2715,25.3094,25.2563,25.3094,80100.0
2014-03-17 11:50:00,33.34,33.36,33.32,33.36,20700.0,25.3018,25.317,25.2867,25.317,20700.0
2014-03-17 11:55:00,33.36,33.38,33.33,33.38,24200.0,25.317,25.3322,25.2943,25.3322,24200.0
2014-03-17 12:00:00,33.39,33.4,33.34,33.35,35100.0,25.3398,25.3474,25.3018,25.3094,35100.0
2014-03-17 12:05:00,33.34,33.36,33.32,33.34,29900.0,25.3018,25.317,25.2867,25.3018,29900.0
2014-03-17 12:10:00,33.35,33.39,33.34,33.37,27500.0,25.3094,25.3398,25.3018,25.3246,27500.0
2014-03-17 12:15:00,33.37,33.43,33.36,33.41,45400.0,25.3246,25.3701,25.317,25.355,45400.0
2014-03-17 12:20:00,33.42,33.44,33.41,33.41,34900.0,25.3626,25.3777,25.355,25.355,34900.0
2014-03-17 12:25:00,33.41,33.43,33.37,33.39,44000.0,25.355,25.3701,25.3246,25.3398,44000.0
2014-03-17 12:30:00,33.39,33.4,33.37,33.38,38400.0,25.3398,25.3474,25.3246,25.3322,38400.0
2014-03-17 12:35:00,33.38,33.38,33.33,33.34,30400.0,25.3322,25.3322,25.2943,25.3018,30400.0
2014-03-17 12:40:00,33.34,33.37,33.34,33.35,35100.0,25.3018,25.3246,25.3018,25.3094,35100.0
2014-03-17 12:45:00,33.35,33.37,33.34,33.34,44200.0,25.3094,25.3246,25.3018,25.3018,44200.0
2014-03-17 12:50:00,33.34,33.36,33.32,33.33,31700.0,25.3018,25.317,25.2867,25.2943,31700.0
2014-03-17 12:55:00,33.33,33.35,33.33,33.34,22400.0,25.2943,25.3094,25.2943,25.3018,22400.0
2014-03-17 13:00:00,33.35,33.39,33.34,33.39,64800.0,25.3094,25.3398,25.3018,25.3398,64800.0
2014-03-17 13:05:00,33.39,33.39,33.35,33.36,26700.0,25.3398,25.3398,25.3094,25.317,26700.0
2014-03-17 13:10:00,33.35,33.36,33.32,33.32,30100.0,25.3094,25.317,25.2867,25.2867,30100.0
2014-03-17 13:15:00,33.31,33.34,33.3,33.33,32500.0,25.2791,25.3018,25.2715,25.2943,32500.0
2014-03-17 13:20:00,33.33,33.34,33.31,33.32,26900.0,25.2943,25.3018,25.2791,25.2867,26900.0
2014-03-17 13:25:00,33.32,33.34,33.3,33.3,14200.0,25.2867,25.3018,25.2715,25.2715,14200.0
2014-03-17 13:30:00,33.31,33.33,33.3,33.32,22100.0,25.2791,25.2943,25.2715,25.2867,22100.0
2014-03-17 13:35:00,33.32,33.34,33.3,33.33,26000.0,25.2867,25.3018,25.2715,25.2943,26000.0
2014-03-17 13:40:00,33.33,33.33,33.3,33.32,13900.0,25.2943,25.2943,25.2715,25.2867,13900.0
2014-03-17 13:45:00,33.32,33.35,33.31,33.35,24100.0,25.2867,25.3094,25.2791,25.3094,24100.0
2014-03-17 13:50:00,33.34,33.35,33.29,33.29,27600.0,25.3018,25.3094,25.2639,25.2639,27600.0
2014-03-17 13:55:00,33.29,33.32,33.28,33.32,22900.0,25.2639,25.2867,25.2563,25.2867,22900.0
2014-03-17 14:00:00,33.32,33.34,33.31,33.34,46200.0,25.2867,25.3018,25.2791,25.3018,46200.0
2014-03-17 14:05:00,33.33,33.35,33.32,33.33,60000.0,25.2943,25.3094,25.2867,25.2943,60000.0
2014-03-17 14:10:00,33.33,33.33,33.29,33.31,43100.0,25.2943,25.2943,25.2639,25.2791,43100.0
2014-03-17 14:15:00,33.3,33.32,33.29,33.32,51800.0,25.2715,25.2867,25.2639,25.2867,51800.0
2014-03-17 14:20:00,33.32,33.39,33.31,33.38,91600.0,25.2867,25.3398,25.2791,25.3322,91600.0
2014-03-17 14:25:00,33.38,33.41,33.37,33.4,70100.0,25.3322,25.355,25.3246,25.3474,70100.0
2014-03-17 14:30:00,33.4,33.4,33.36,33.36,35400.0,25.3474,25.3474,25.317,25.317,35400.0
2014-03-17 14:35:00,33.37,33.37,33.32,33.33,28000.0,25.3246,25.3246,25.2867,25.2943,28000.0
2014-03-17 14:40:00,33.33,33.34,33.31,33.34,37300.0,25.2943,25.3018,25.2791,25.3018,37300.0
2014-03-17 14:45:00,33.34,33.37,33.33,33.33,36100.0,25.3018,25.3246,25.2943,25.2943,36100.0
2014-03-17 14:50:00,33.34,33.35,33.33,33.34,31500.0,25.3018,25.3094,25.2943,25.3018,31500.0
2014-03-17 14:55:00,33.35,33.37,33.34,33.35,32800.0,25.3094,25.3246,25.3018,25.3094,32800.0
2014-03-17 15:00:00,33.34,33.36,33.33,33.35,82500.0,25.3018,25.317,25.2943,25.3094,82500.0
2014-03-17 15:05:00,33.36,33.4,33.34,33.4,61000.0,25.317,25.3474,25.3018,25.3474,61000.0
2014-03-17 15:10:00,33.4,33.4,33.37,33.37,31200.0,25.3474,25.3474,25.3246,25.3246,31200.0
2014-03-17 15:15:00,33.38,33.39,33.34,33.34,80800.0,25.3322,25.3398,25.3018,25.3018,80800.0
2014-03-17 15:20:00,33.34,33.36,33.32,33.34,61600.0,25.3018,25.317,25.2867,25.3018,61600.0
2014-03-17 15:25:00,33.34,33.35,33.3,33.33,47400.0,25.3018,25.3094,25.2715,25.2943,47400.0
2014-03-17 15:30:00,33.33,33.35,33.31,33.33,183800.0,25.2943,25.3094,25.2791,25.2943,183800.0
2014-03-17 15:35:00,33.33,33.38,33.32,33.37,120000.0,25.2943,25.3322,25.2867,25.3246,120000.0
2014-03-17 15:40:00,33.37,33.37,33.3,33.32,115100.0,25.3246,25.3246,25.2715,25.2867,115100.0
2014-03-17 15:45:00,33.31,33.33,33.29,33.32,163100.0,25.2791,25.2943,25.2639,25.2867,163100.0
2014-03-17 15:50:00,33.32,33.35,33.31,33.33,166200.0,25.2867,25.3094,25.2791,25.2943,166200.0
2014-03-17 15:55:00,33.33,33.37,33.32,33.37,373800.0,25.2943,25.3246,25.2867,25.3246,373800.0
2014-03-18 09:30:00,33.42,33.55,33.41,33.44,101700.0,25.3626,25.4612,25.355,25.3777,101700.0
2014-03-18 09:35:00,33.44,33.45,33.38,33.45,61600.0,25.3777,25.3853,25.3322,25.3853,61600.0
2014-03-18 09:40:00,33.44,33.47,33.38,33.38,26700.0,25.3777,25.4005,25.3322,25.3322,26700.0
2014-03-18 09:45:00,33.37,33.44,33.37,33.41,54000.0,25.3246,25.3777,25.3246,25.355,54000.0
2014-03-18 09:50:00,33.42,33.46,33.39,33.46,69400.0,25.3626,25.3929,25.3398,25.3929,69400.0
2014-03-18 09:55:00,33.46,33.47,33.39,33.43,46800.0,25.3929,25.4005,25.3398,25.3701,46800.0
2014-03-18 10:00:00,33.43,33.45,33.39,33.4,39300.0,25.3701,25.3853,25.3398,25.3474,39300.0
2014-03-18 10:05:00,33.4,33.42,33.36,33.37,40300.0,25.3474,25.3626,25.317,25.3246,40300.0
2014-03-18 10:10:00,33.37,33.42,33.35,33.38,84400.0,25.3246,25.3626,25.3094,25.3322,84400.0
2014-03-18 10:15:00,33.39,33.52,33.39,33.51,76400.0,25.3398,25.4384,25.3398,25.4309,76400.0
2014-03-18 10:20:00,33.51,33.51,33.47,33.48,48700.0,25.4309,25.4309,25.4005,25.4081,48700.0
2014-03-18 10:25:00,33.49,33.52,33.48,33.5,40800.0,25.4157,25.4384,25.4081,25.4233,40800.0
2014-03-18 10:30:00,33.51,33.56,33.5,33.55,39800.0,25.4309,25.4688,25.4233,25.4612,39800.0
2014-03-18 10:35:00,33.55,33.55,33.51,33.51,29500.0,25.4612,25.4612,25.4309,25.4309,29500.0
2014-03-18 10:40:00,33.51,33.52,33.47,33.49,35400.0,25.4309,25.4384,25.4005,25.4157,35400.0
2014-03-18 10:45:00,33.48,33.49,33.42,33.42,33800.0,25.4081,25.4157,25.3626,25.3626,33800.0
2014-03-18 10:50:00,33.42,33.44,33.39,33.4,69500.0,25.3626,25.3777,25.3398,25.3474,69500.0
2014-03-18 10:55:00,33.4,33.42,33.35,33.36,69200.0,25.3474,25.3626,25.3094,25.317,69200.0
2014-03-18 11:00:00,33.37,33.41,33.36,33.4,37700.0,25.3246,25.355,25.317,25.3474,37700.0
2014-03-18 11:05:00,33.4,33.4,33.37,33.38,62200.0,25.3474,25.3474,25.3246,25.3322,62200.0
2014-03-18 11:10:00,33.38,33.4,33.36,33.38,51600.0,25.3322,25.3474,25.317,25.3322,51600.0
2014-03-18 11:15:00,33.38,33.4,33.35,33.4,36000.0,25.3322,25.3474,25.3094,25.3474,36000.0
2014-03-18 11:20:00,33.4,33.43,33.39,33.43,23700.0,25.3474,25.3701,25.3398,25.3701,23700.0
2014-03-18 11:25:00,33.43,33.44,33.41,33.42,23800.0,25.3701,25.3777,25.355,25.3626,23800.0
2014-03-18 11:30:00,33.41,33.44,33.41,33.42,56900.0,25.355,25.3777,25.355,25.3626,56900.0
2014-03-18 11:35:00,33.41,33.43,33.41,33.43,18200.0,25.355,25.3701,25.355,25.3701,18200.0
2014-03-18 11:40:00,33.43,33.43,33.36,33.37,57100.0,25.3701,25.3701,25.317,25.3246,57100.0
2014-03-18 11:45:00,33.37,33.41,33.37,33.4,42400.0,25.3246,25.355,25.3246,25.3474,42400.0
2014-03-18 11:50:00,33.39,33.4,33.38,33.39,21000.0,25.3398,25.3474,25.3322,25.3398,21000.0
2014-03-18 11:55:00,33.4,33.43,33.4,33.41,21700.0,25.3474,25.3701,25.3474,25.355,21700.0
2014-03-18 12:00:00,33.42,33.43,33.38,33.39,57300.0,25.3626,25.3701,25.3322,25.3398,57300.0
2014-03-18 12:05:00,33.4,33.42,33.39,33.42,16000.0,25.3474,25.3626,25.3398,25.3626,16000.0
2014-03-18 12:10:00,33.42,33.44,33.4,33.41,14200.0,25.3626,25.3777,25.3474,25.355,14200.0
2014-03-18 12:15:00,33.41,33.42,33.37,33.38,40500.0,25.355,25.3626,25.3246,25.3322,40500.0
2014-03-18 12:20:00,33.38,33.39,33.33,33.35,27400.0,25.3322,25.3398,25.2943,25.3094,27400.0
2014-03-18 12:25:00,33.36,33.37,33.35,33.35,14500.0,25.317,25.3246,25.3094,25.3094,14500.0
2014-03-18 12:30:00,33.34,33.39,33.33,33.38,116900.0,25.3018,25.3398,25.2943,25.3322,116900.0
2014-03-18 12:35:00,33.37,33.4,33.37,33.4,12000.0,25.3246,25.3474,25.3246,25.3474,12000.0
2014-03-18 12:40:00,33.4,33.4,33.38,33.39,44000.0,25.3474,25.3474,25.3322,25.3398,44000.0
2014-03-18 12:45:00,33.4,33.41,33.39,33.4,13100.0,25.3474,25.355,25.3398,25.3474,13100.0
2014-03-18 12:50:00,33.41,33.42,33.39,33.41,34100.0,25.355,25.3626,25.3398,25.355,34100.0
2014-03-18 12:55:00,33.41,33.42,33.4,33.4,15400.0,25.355,25.3626,25.3474,25.3474,15400.0
2014-03-18 13:00:00,33.41,33.42,33.4,33.41,6000.0,25.355,25.3626,25.3474,25.355,6000.0
2014-03-18 13:05:00,33.41,33.42,33.39,33.41,36100.0,25.355,25.3626,25.3398,25.355,36100.0
2014-03-18 13:10:00,33.41,33.41,33.39,33.4,12800.0,25.355,25.355,25.3398,25.3474,12800.0
2014-03-18 13:15:00,33.4,33.4,33.38,33.4,19100.0,25.3474,25.3474,25.3322,25.3474,19100.0
2014-03-18 13:20:00,33.4,33.42,33.4,33.41,16100.0,25.3474,25.3626,25.3474,25.355,16100.0
2014-03-18 13:25:00,33.42,33.44,33.41,33.41,31000.0,25.3626,25.3777,25.355,25.355,31000.0
2014-03-18 13:30:00,33.42,33.42,33.39,33.4,19000.0,25.3626,25.3626,25.3398,25.3474,19000.0
2014-03-18 13:35:00,33.4,33.41,33.38,33.4,37100.0,25.3474,25.355,25.3322,25.3474,37100.0
2014-03-18 13:40:00,33.4,33.45,33.4,33.44,55300.0,25.3474,25.3853,25.3474,25.3777,55300.0
2014-03-18 13:45:00,33.44,33.44,33.43,33.44,14800.0,25.3777,25.3777,25.3701,25.3777,14800.0
2014-03-18 13:50:00,33.44,33.44,33.41,33.41,51100.0,25.3777,25.3777,25.355,25.355,51100.0
2014-03-18 13:55:00,33.41,33.42,33.4,33.41,21900.0,25.355,25.3626,25.3474,25.355,21900.0
2014-03-18 14:00:00,33.4,33.42,33.36,33.36,77700.0,25.3474,25.3626,25.317,25.317,77700.0
2014-03-18 14:05:00,33.36,33.39,33.36,33.38,68800.0,25.317,25.3398,25.317,25.3322,68800.0
2014-03-18 14:10:00,33.38,33.4,33.38,33.4,63600.0,25.3322,25.3474,25.3322,25.3474,63600.0
2014-03-18 14:15:00,33.4,33.41,33.39,33.41,61800.0,25.3474,25.355,25.3398,25.355,61800.0
2014-03-18 14:20:00,33.41,33.43,33.41,33.41,46300.0,25.355,25.3701,25.355,25.355,46300.0
2014-03-18 14:25:00,33.41,33.46,33.41,33.46,81600.0,25.355,25.3929,25.355,25.3929,81600.0
2014-03-18 14:30:00,33.46,33.46,33.45,33.45,9300.0,25.3929,25.3929,25.3853,25.3853,9300.0
2014-03-18 14:35:00,33.46,33.46,33.44,33.44,37800.0,25.3929,25.3929,25.3777,25.3777,37800.0
2014-03-18 14:40:00,33.45,33.48,33.44,33.47,42700.0,25.3853,25.4081,25.3777,25.4005,42700.0
2014-03-18 14:45:00,33.47,33.51,33.47,33.51,51400.0,25.4005,25.4309,25.4005,25.4309,51400.0
2014-03-18 14:50:00,33.5,33.51,33.49,33.49,32900.0,25.4233,25.4309,25.4157,25.4157,32900.0
2014-03-18 14:55:00,33.5,33.51,33.48,33.5,28300.0,25.4233,25.4309,25.4081,25.4233,28300.0
2014-03-18 15:00:00,33.5,33.51,33.48,33.48,54600.0,25.4233,25.4309,25.4081,25.4081,54600.0
2014-03-18 15:05:00,33.49,33.5,33.48,33.5,64100.0,25.4157,25.4233,25.4081,25.4233,64100.0
2014-03-18 15:10:00,33.5,33.5,33.47,33.47,37700.0,25.4233,25.4233,25.4005,25.4005,37700.0
2014-03-18 15:15:00,33.47,33.48,33.45,33.46,78500.0,25.4005,25.4081,25.3853,25.3929,78500.0
2014-03-18 15:20:00,33.46,33.48,33.44,33.45,75400.0,25.3929,25.4081,25.3777,25.3853,75400.0
2014-03-18 15:25:00,33.45,33.47,33.42,33.46,43200.0,25.3853,25.4005,25.3626,25.3929,43200.0
2014-03-18 15:30:00,33.46,33.46,33.42,33.45,72300.0,25.3929,25.3929,25.3626,25.3853,72300.0
2014-03-18 15:35:00,33.45,33.47,33.44,33.46,60700.0,25.3853,25.4005,25.3777,25.3929,60700.0
2014-03-18 15:40:00,33.45,33.46,33.41,33.46,94800.0,25.3853,25.3929,25.355,25.3929,94800.0
2014-03-18 15:45:00,33.46,33.47,33.42,33.45,125200.0,25.3929,25.4005,25.3626,25.3853,125200.0
2014-03-18 15:50:00,33.45,33.46,33.43,33.44,92600.0,25.3853,25.3929,25.3701,25.3777,92600.0
2014-03-18 15:55:00,33.44,33.5,33.43,33.49,353600.0,25.3777,25.4233,25.3701,25.4157,353600.0
2014-03-19 09:30:00,33.49,33.57,33.42,33.45,66800.0,25.4157,25.4764,25.3626,25.3853,66800.0
2014-03-19 09:35:00,33.45,33.47,33.32,33.41,26400.0,25.3853,25.4005,25.2867,25.355,26400.0
2014-03-19 09:40:00,33.44,33.47,33.38,33.44,50000.0,25.3777,25.4005,25.3322,25.3777,50000.0
2014-03-19 09:45:00,33.46,33.48,33.44,33.48,11900.0,25.3929,25.4081,25.3777,25.4081,11900.0
2014-03-19 09:50:00,33.47,33.5,33.45,33.49,19600.0,25.4005,25.4233,25.3853,25.4157,19600.0
2014-03-19 09:55:00,33.49,33.52,33.47,33.51,54500.0,25.4157,25.4384,25.4005,25.4309,54500.0
2014-03-19 10:00:00,33.52,33.52,33.46,33.47,34400.0,25.4384,25.4384,25.3929,25.4005,34400.0
2014-03-19 10:05:00,33.47,33.47,33.42,33.45,26100.0,25.4005,25.4005,25.3626,25.3853,26100.0
2014-03-19 10:10:00,33.45,33.47,33.43,33.43,28200.0,25.3853,25.4005,25.3701,25.3701,28200.0
2014-03-19 10:15:00,33.43,33.44,33.4,33.4,38000.0,25.3701,25.3777,25.3474,25.3474,38000.0
2014-03-19 10:20:00,33.41,33.42,33.38,33.41,32900.0,25.355,25.3626,25.3322,25.355,32900.0
2014-03-19 10:25:00,33.42,33.46,33.41,33.45,19700.0,25.3626,25.3929,25.355,25.3853,19700.0
2014-03-19 10:30:00,33.44,33.46,33.42,33.44,27300.0,25.3777,25.3929,25.3626,25.3777,27300.0
2014-03-19 10:35:00,33.44,33.45,33.4,33.45,25700.0,25.3777,25.3853,25.3474,25.3853,25700.0
2014-03-19 10:40:00,33.44,33.47,33.43,33.47,16300.0,25.3777,25.4005,25.3701,25.4005,16300.0
2014-03-19 10:45:00,33.47,33.48,33.43,33.45,18100.0,25.4005,25.4081,25.3701,25.3853,18100.0
2014-03-19 10:50:00,33.46,33.48,33.44,33.47,53800.0,25.3929,25.4081,25.3777,25.4005,53800.0
2014-03-19 10:55:00,33.47,33.48,33.44,33.45,29300.0,25.4005,25.4081,25.3777,25.3853,29300.0
2014-03-19 11:00:00,33.45,33.47,33.44,33.45,19500.0,25.3853,25.4005,25.3777,25.3853,19500.0
2014-03-19 11:05:00,33.45,33.47,33.44,33.44,36500.0,25.3853,25.4005,25.3777,25.3777,36500.0
2014-03-19 11:10:00,33.44,33.45,33.42,33.43,30200.0,25.3777,25.3853,25.3626,25.3701,30200.0
2014-03-19 11:15:00,33.44,33.44,33.41,33.42,15400.0,25.3777,25.3777,25.355,25.3626,15400.0
2014-03-19 11:20:00,33.41,33.44,33.41,33.43,30900.0,25.355,25.3777,25.355,25.3701,30900.0
2014-03-19 11:25:00,33.42,33.46,33.42,33.43,13400.0,25.3626,25.3929,25.3626,25.3701,13400.0
2014-03-19 11:30:00,33.43,33.45,33.41,33.43,28400.0,25.3701,25.3853,25.355,25.3701,28400.0
2014-03-19 11:35:00,33.43,33.44,33.4,33.42,32800.0,25.3701,25.3777,25.3474,25.3626,32800.0
2014-03-19 11:40:00,33.42,33.43,33.4,33.43,33000.0,25.3626,25.3701,25.3474,25.3701,33000.0
2014-03-19 11:45:00,33.44,33.46,33.44,33.44,25600.0,25.3777,25.3929,25.3777,25.3777,25600.0
2014-03-19 11:50:00,33.45,33.46,33.44,33.45,14800.0,25.3853,25.3929,25.3777,25.3853,14800.0
2014-03-19 11:55:00,33.45,33.47,33.45,33.45,26500.0,25.3853,25.4005,25.3853,25.3853,26500.0
2014-03-19 12:00:00,33.45,33.48,33.44,33.44,23500.0,25.3853,25.4081,25.3777,25.3777,23500.0
2014-03-19 12:05:00,33.44,33.47,33.43,33.46,54600.0,25.3777,25.4005,25.3701,25.3929,54600.0
2014-03-19 12:10:00,33.46,33.48,33.45,33.45,20400.0,25.3929,25.4081,25.3853,25.3853,20400.0
2014-03-19 12:15:00,33.46,33.48,33.43,33.44,36200.0,25.3929,25.4081,25.3701,25.3777,36200.0
2014-03-19 12:20:00,33.45,33.45,33.42,33.44,12500.0,25.3853,25.3853,25.3626,25.3777,12500.0
2014-03-19 12:25:00,33.43,33.45,33.42,33.44,54100.0,25.3701,25.3853,25.3626,25.3777,54100.0
2014-03-19 12:30:00,33.44,33.45,33.42,33.45,29200.0,25.3777,25.3853,25.3626,25.3853,29200.0
2014-03-19 12:35:00,33.44,33.45,33.43,33.45,76900.0,25.3777,25.3853,25.3701,25.3853,76900.0
2014-03-19 12:40:00,33.44,33.45,33.43,33.45,34600.0,25.3777,25.3853,25.3701,25.3853,34600.0
2014-03-19 12:45:00,33.45,33.47,33.45,33.46,29200.0,25.3853,25.4005,25.3853,25.3929,29200.0
2014-03-19 12:50:00,33.47,33.49,33.45,33.48,16700.0,25.4005,25.4157,25.3853,25.4081,16700.0
2014-03-19 12:55:00,33.49,33.53,33.49,33.52,101200.0,25.4157,25.446,25.4157,25.4384,101200.0
2014-03-19 13:00:00,33.53,33.54,33.51,33.51,16700.0,25.446,25.4536,25.4309,25.4309,16700.0
2014-03-19 13:05:00,33.52,33.52,33.5,33.5,15000.0,25.4384,25.4384,25.4233,25.4233,15000.0
2014-03-19 13:10:00,33.51,33.52,33.48,33.52,25700.0,25.4309,25.4384,25.4081,25.4384,25700.0
2014-03-19 13:15:00,33.52,33.52,33.49,33.51,13900.0,25.4384,25.4384,25.4157,25.4309,13900.0
2014-03-19 13:20:00,33.51,33.52,33.49,33.51,14400.0,25.4309,25.4384,25.4157,25.4309,14400.0
2014-03-19 13:25:00,33.52,33.52,33.51,33.51,1900.0,25.4384,25.4384,25.4309,25.4309,1900.0
2014-03-19 13:30:00,33.52,33.53,33.51,33.52,14300.0,25.4384,25.446,25.4309,25.4384,14300.0
2014-03-19 13:35:00,33.53,33.53,33.52,33.52,4600.0,25.446,25.446,25.4384,25.4384,4600.0
2014-03-19 13:40:00,33.53,33.53,33.51,33.51,14100.0,25.446,25.446,25.4309,25.4309,14100.0
2014-03-19 13:45:00,33.5,33.52,33.5,33.5,13400.0,25.4233,25.4384,25.4233,25.4233,13400.0
2014-03-19 13:50:00,33.51,33.51,33.49,33.51,13400.0,25.4309,25.4309,25.4157,25.4309,13400.0
2014-03-19 13:55:00,33.51,33.54,33.5,33.53,16000.0,25.4309,25.4536,25.4233,25.446,16000.0
2014-03-19 14:00:00,33.53,33.56,33.42,33.52,207400.0,25.446,25.4688,25.3626,25.4384,207400.0
2014-03-19 14:05:00,33.52,33.54,33.45,33.54,173300.0,25.4384,25.4536,25.3853,25.4536,173300.0
2014-03-19 14:10:00,33.53,33.74,33.52,33.71,221200.0,25.446,25.6054,25.4384,25.5826,221200.0
2014-03-19 14:15:00,33.7,33.86,33.69,33.86,147300.0,25.575,25.6965,25.5675,25.6965,147300.0
2014-03-19 14:20:00,33.86,33.99,33.85,33.99,163400.0,25.6965,25.7951,25.6889,25.7951,163400.0
2014-03-19 14:25:00,33.99,34.08,33.99,34.05,344600.0,25.7951,25.8634,25.7951,25.8407,344600.0
2014-03-19 14:30:00,34.05,34.12,34.03,34.04,278700.0,25.8407,25.8938,25.8255,25.8331,278700.0
2014-03-19 14:35:00,34.03,34.04,33.93,33.97,241100.0,25.8255,25.8331,25.7496,25.78,241100.0
2014-03-19 14:40:00,33.96,33.97,33.9,33.95,185500.0,25.7724,25.78,25.7268,25.7648,185500.0
2014-03-19 14:45:00,33.95,34.03,33.95,34.0,118600.0,25.7648,25.8255,25.7648,25.8027,118600.0
2014-03-19 14:50:00,34.0,34.03,33.98,34.0,127900.0,25.8027,25.8255,25.7875,25.8027,127900.0
2014-03-19 14:55:00,33.99,34.05,33.99,34.02,82200.0,25.7951,25.8407,25.7951,25.8179,82200.0
2014-03-19 15:00:00,34.02,34.06,34.02,34.02,146200.0,25.8179,25.8483,25.8179,25.8179,146200.0
2014-03-19 15:05:00,34.02,34.02,33.85,33.86,330200.0,25.8179,25.8179,25.6889,25.6965,330200.0
2014-03-19 15:10:00,33.86,33.88,33.78,33.84,382200.0,25.6965,25.7117,25.6358,25.6813,382200.0
2014-03-19 15:15:00,33.84,33.87,33.81,33.87,133200.0,25.6813,25.7041,25.6585,25.7041,133200.0
2014-03-19 15:20:00,33.86,33.92,33.85,33.89,122100.0,25.6965,25.742,25.6889,25.7192,122100.0
2014-03-19 15:25:00,33.89,33.97,33.89,33.97,184000.0,25.7192,25.78,25.7192,25.78,184000.0
2014-03-19 15:30:00,33.96,34.08,33.95,34.08,281200.0,25.7724,25.8634,25.7648,25.8634,281200.0
2014-03-19 15:35:00,34.07,34.12,34.05,34.08,199200.0,25.8558,25.8938,25.8407,25.8634,199200.0
2014-03-19 15:40:00,34.08,34.22,34.07,34.21,376700.0,25.8634,25.9697,25.8558,25.9621,376700.0
2014-03-19 15:45:00,34.2,34.22,34.16,34.19,352900.0,25.9545,25.9697,25.9241,25.9469,352900.0
2014-03-19 15:50:00,34.19,34.19,34.14,34.17,380100.0,25.9469,25.9469,25.909,25.9317,380100.0
2014-03-19 15:55:00,34.17,34.19,34.16,34.19,572600.0,25.9317,25.9469,25.9241,25.9469,572600.0
2014-03-20 09:30:00,34.16,34.45,34.1,34.39,167300.0,25.9241,26.1442,25.8786,26.0987,167300.0
2014-03-20 09:35:00,34.38,34.51,34.3,34.51,258400.0,26.0911,26.1898,26.0304,26.1898,258400.0
2014-03-20 09:40:00,34.51,34.65,34.5,34.64,265700.0,26.1898,26.296,26.1822,26.2884,265700.0
2014-03-20 09:45:00,34.63,34.66,34.59,34.61,351900.0,26.2808,26.3036,26.2505,26.2657,351900.0
2014-03-20 09:50:00,34.6,34.68,34.58,34.67,120900.0,26.2581,26.3188,26.2429,26.3112,120900.0
2014-03-20 09:55:00,34.67,34.77,34.66,34.69,153600.0,26.3112,26.3871,26.3036,26.3264,153600.0
2014-03-20 10:00:00,34.7,34.8,34.7,34.8,144900.0,26.334,26.4098,26.334,26.4098,144900.0
2014-03-20 10:05:00,34.8,35.04,34.8,35.03,415200.0,26.4098,26.592,26.4098,26.5844,415200.0
2014-03-20 10:10:00,35.04,35.07,34.99,35.05,228400.0,26.592,26.6147,26.554,26.5996,228400.0
2014-03-20 10:15:00,35.05,35.09,35.04,35.05,117900.0,26.5996,26.6299,26.592,26.5996,117900.0
2014-03-20 10:20:00,35.05,35.17,35.05,35.16,163900.0,26.5996,26.6906,26.5996,26.683,163900.0
2014-03-20 10:25:00,35.17,35.29,35.13,35.28,432200.0,26.6906,26.7817,26.6603,26.7741,432200.0
2014-03-20 10:30:00,35.28,35.3,35.22,35.27,160300.0,26.7741,26.7893,26.7286,26.7665,160300.0
2014-03-20 10:35:00,35.27,35.27,35.12,35.12,279900.0,26.7665,26.7665,26.6527,26.6527,279900.0
2014-03-20 10:40:00,35.12,35.21,35.1,35.2,264800.0,26.6527,26.721,26.6375,26.7134,264800.0
2014-03-20 10:45:00,35.2,35.2,35.15,35.16,77200.0,26.7134,26.7134,26.6755,26.683,77200.0
2014-03-20 10:50:00,35.16,35.16,35.07,35.11,101500.0,26.683,26.683,26.6147,26.6451,101500.0
2014-03-20 10:55:00,35.11,35.11,35.06,35.07,78700.0,26.6451,26.6451,26.6072,26.6147,78700.0
2014-03-20 11:00:00,35.06,35.1,34.98,35.05,249200.0,26.6072,26.6375,26.5464,26.5996,249200.0
2014-03-20 11:05:00,35.05,35.05,35.0,35.01,72100.0,26.5996,26.5996,26.5616,26.5692,72100.0
2014-03-20 11:10:00,35.01,35.05,34.97,34.97,117300.0,26.5692,26.5996,26.5389,26.5389,117300.0
2014-03-20 11:15:00,34.98,34.98,34.94,34.98,85700.0,26.5464,26.5464,26.5161,26.5464,85700.0
2014-03-20 11:20:00,34.98,34.98,34.9,34.92,82300.0,26.5464,26.5464,26.4857,26.5009,82300.0
2014-03-20 11:25:00,34.91,34.97,34.9,34.96,98600.0,26.4933,26.5389,26.4857,26.5313,98600.0
2014-03-20 11:30:00,34.97,34.97,34.94,34.97,82900.0,26.5389,26.5389,26.5161,26.5389,82900.0
2014-03-20 11:35:00,34.96,34.97,34.94,34.97,86600.0,26.5313,26.5389,26.5161,26.5389,86600.0
2014-03-20 11:40:00,34.96,34.96,34.94,34.96,55900.0,26.5313,26.5313,26.5161,26.5313,55900.0
2014-03-20 11:45:00,34.95,34.97,34.94,34.95,77200.0,26.5237,26.5389,26.5161,26.5237,77200.0
2014-03-20 11:50:00,34.95,34.97,34.94,34.95,33500.0,26.5237,26.5389,26.5161,26.5237,33500.0
2014-03-20 11:55:00,34.96,35.01,34.95,35.0,117100.0,26.5313,26.5692,26.5237,26.5616,117100.0
2014-03-20 12:00:00,35.0,35.0,34.96,34.98,97300.0,26.5616,26.5616,26.5313,26.5464,97300.0
2014-03-20 12:05:00,34.98,35.02,34.98,35.0,119800.0,26.5464,26.5768,26.5464,26.5616,119800.0
2014-03-20 12:10:00,35.0,35.05,35.0,35.05,63600.0,26.5616,26.5996,26.5616,26.5996,63600.0
2014-03-20 12:15:00,35.04,35.14,35.04,35.11,82900.0,26.592,26.6679,26.592,26.6451,82900.0
2014-03-20 12:20:00,35.11,35.15,35.11,35.13,77200.0,26.6451,26.6755,26.6451,26.6603,77200.0
2014-03-20 12:25:00,35.13,35.15,35.11,35.15,67400.0,26.6603,26.6755,26.6451,26.6755,67400.0
2014-03-20 12:30:00,35.15,35.16,35.13,35.15,51100.0,26.6755,26.683,26.6603,26.6755,51100.0
2014-03-20 12:35:00,35.15,35.16,35.12,35.14,62000.0,26.6755,26.683,26.6527,26.6679,62000.0
2014-03-20 12:40:00,35.14,35.14,35.12,35.13,46800.0,26.6679,26.6679,26.6527,26.6603,46800.0
2014-03-20 12:45:00,35.13,35.18,35.12,35.16,147900.0,26.6603,26.6982,26.6527,26.683,147900.0
2014-03-20 12:50:00,35.16,35.17,35.16,35.17,46400.0,26.683,26.6906,26.683,26.6906,46400.0
2014-03-20 12:55:00,35.16,35.17,35.13,35.15,137300.0,26.683,26.6906,26.6603,26.6755,137300.0
2014-03-20 13:00:00,35.15,35.16,35.14,35.15,44600.0,26.6755,26.683,26.6679,26.6755,44600.0
2014-03-20 13:05:00,35.15,35.18,35.14,35.16,51400.0,26.6755,26.6982,26.6679,26.683,51400.0
2014-03-20 13:10:00,35.16,35.2,35.13,35.2,91000.0,26.683,26.7134,26.6603,26.7134,91000.0
2014-03-20 13:15:00,35.19,35.2,35.18,35.19,47400.0,26.7058,26.7134,26.6982,26.7058,47400.0
2014-03-20 13:20:00,35.18,35.19,35.15,35.17,104500.0,26.6982,26.7058,26.6755,26.6906,104500.0
2014-03-20 13:25:00,35.18,35.18,35.15,35.16,42900.0,26.6982,26.6982,26.6755,26.683,42900.0
2014-03-20 13:30:00,35.16,35.17,35.15,35.17,44900.0,26.683,26.6906,26.6755,26.6906,44900.0
2014-03-20 13:35:00,35.17,35.17,35.15,35.16,51900.0,26.6906,26.6906,26.6755,26.683,51900.0
2014-03-20 13:40:00,35.15,35.16,35.13,35.15,93100.0,26.6755,26.683,26.6603,26.6755,93100.0
2014-03-20 13:45:00,35.16,35.23,35.15,35.22,102500.0,26.683,26.7362,26.6755,26.7286,102500.0
2014-03-20 13:50:00,35.21,35.25,35.21,35.25,48900.0,26.721,26.7513,26.721,26.7513,48900.0
2014-03-20 13:55:00,35.24,35.27,35.23,35.25,49200.0,26.7438,26.7665,26.7362,26.7513,49200.0
2014-03-20 14:00:00,35.25,35.26,35.2,35.22,126600.0,26.7513,26.7589,26.7134,26.7286,126600.0
2014-03-20 14:05:00,35.22,35.24,35.22,35.24,44900.0,26.7286,26.7438,26.7286,26.7438,44900.0
2014-03-20 14:10:00,35.23,35.29,35.23,35.26,105600.0,26.7362,26.7817,26.7362,26.7589,105600.0
2014-03-20 14:15:00,35.26,35.28,35.25,35.27,36100.0,26.7589,26.7741,26.7513,26.7665,36100.0
2014-03-20 14:20:00,35.27,35.28,35.23,35.25,104800.0,26.7665,26.7741,26.7362,26.7513,104800.0
2014-03-20 14:25:00,35.24,35.25,35.22,35.23,133200.0,26.7438,26.7513,26.7286,26.7362,133200.0
2014-03-20 14:30:00,35.23,35.24,35.15,35.17,176900.0,26.7362,26.7438,26.6755,26.6906,176900.0
2014-03-20 14:35:00,35.16,35.17,35.13,35.13,92800.0,26.683,26.6906,26.6603,26.6603,92800.0
2014-03-20 14:40:00,35.14,35.15,35.13,35.14,75700.0,26.6679,26.6755,26.6603,26.6679,75700.0
2014-03-20 14:45:00,35.14,35.17,35.14,35.15,54300.0,26.6679,26.6906,26.6679,26.6755,54300.0
2014-03-20 14:50:00,35.15,35.19,35.14,35.16,57800.0,26.6755,26.7058,26.6679,26.683,57800.0
2014-03-20 14:55:00,35.16,35.17,35.13,35.15,68600.0,26.683,26.6906,26.6603,26.6755,68600.0
2014-03-20 15:00:00,35.14,35.14,35.09,35.09,130800.0,26.6679,26.6679,26.6299,26.6299,130800.0
2014-03-20 15:05:00,35.09,35.1,35.07,35.07,221900.0,26.6299,26.6375,26.6147,26.6147,221900.0
2014-03-20 15:10:00,35.08,35.09,35.05,35.09,160400.0,26.6223,26.6299,26.5996,26.6299,160400.0
2014-03-20 15:15:00,35.08,35.15,35.08,35.15,77600.0,26.6223,26.6755,26.6223,26.6755,77600.0
2014-03-20 15:20:00,35.14,35.15,35.11,35.15,76300.0,26.6679,26.6755,26.6451,26.6755,76300.0
2014-03-20 15:25:00,35.15,35.15,35.08,35.09,107100.0,26.6755,26.6755,26.6223,26.6299,107100.0
2014-03-20 15:30:00,35.09,35.13,35.08,35.11,99100.0,26.6299,26.6603,26.6223,26.6451,99100.0
2014-03-20 15:35:00,35.11,35.13,35.1,35.12,57700.0,26.6451,26.6603,26.6375,26.6527,57700.0
2014-03-20 15:40:00,35.12,35.17,35.12,35.17,138700.0,26.6527,26.6906,26.6527,26.6906,138700.0
2014-03-20 15:45:00,35.18,35.21,35.17,35.19,233400.0,26.6982,26.721,26.6906,26.7058,233400.0
2014-03-20 15:50:00,35.19,35.19,35.13,35.14,216600.0,26.7058,26.7058,26.6603,26.6679,216600.0
2014-03-20 15:55:00,35.13,35.23,35.13,35.21,497000.0,26.6603,26.7362,26.6603,26.721,497000.0
2014-03-21 09:30:00,35.65,35.79,35.53,35.62,1386400.0,27.0549,27.1612,26.9638,27.0321,1386400.0
2014-03-21 09:35:00,35.62,35.65,35.42,35.42,116500.0,27.0321,27.0549,26.8804,26.8804,116500.0
2014-03-21 09:40:00,35.42,35.47,35.4,35.41,174100.0,26.8804,26.9183,26.8652,26.8728,174100.0
2014-03-21 09:45:00,35.42,35.53,35.41,35.48,191400.0,26.8804,26.9638,26.8728,26.9259,191400.0
2014-03-21 09:50:00,35.48,35.5,35.44,35.49,121100.0,26.9259,26.9411,26.8955,26.9335,121100.0
2014-03-21 09:55:00,35.49,35.61,35.48,35.6,214700.0,26.9335,27.0246,26.9259,27.017,214700.0
2014-03-21 10:00:00,35.6,35.66,35.55,35.66,198900.0,27.017,27.0625,26.979,27.0625,198900.0
2014-03-21 10:05:00,35.66,35.72,35.63,35.63,99700.0,27.0625,27.108,27.0397,27.0397,99700.0
2014-03-21 10:10:00,35.63,35.8,35.63,35.8,160600.0,27.0397,27.1687,27.0397,27.1687,160600.0
2014-03-21 10:15:00,35.8,35.86,35.77,35.77,174300.0,27.1687,27.2143,27.146,27.146,174300.0
2014-03-21 10:20:00,35.77,35.85,35.77,35.82,171900.0,27.146,27.2067,27.146,27.1839,171900.0
2014-03-21 10:25:00,35.8,35.84,35.77,35.79,117200.0,27.1687,27.1991,27.146,27.1612,117200.0
2014-03-21 10:30:00,35.79,35.82,35.77,35.8,101900.0,27.1612,27.1839,27.146,27.1687,101900.0
2014-03-21 10:35:00,35.8,35.81,35.78,35.79,114700.0,27.1687,27.1763,27.1536,27.1612,114700.0
2014-03-21 10:40:00,35.79,35.79,35.76,35.79,122700.0,27.1612,27.1612,27.1384,27.1612,122700.0
2014-03-21 10:45:00,35.79,35.83,35.77,35.8,85300.0,27.1612,27.1915,27.146,27.1687,85300.0
2014-03-21 10:50:00,35.8,35.85,35.79,35.79,218400.0,27.1687,27.2067,27.1612,27.1612,218400.0
2014-03-21 10:55:00,35.79,35.82,35.77,35.8,67100.0,27.1612,27.1839,27.146,27.1687,67100.0
2014-03-21 11:00:00,35.81,35.82,35.78,35.79,63200.0,27.1763,27.1839,27.1536,27.1612,63200.0
2014-03-21 11:05:00,35.78,35.79,35.7,35.74,123600.0,27.1536,27.1612,27.0929,27.1232,123600.0
2014-03-21 11:10:00,35.74,35.75,35.69,35.7,34500.0,27.1232,27.1308,27.0853,27.0929,34500.0
2014-03-21 11:15:00,35.7,35.74,35.7,35.74,43600.0,27.0929,27.1232,27.0929,27.1232,43600.0
2014-03-21 11:20:00,35.75,35.78,35.74,35.77,47200.0,27.1308,27.1536,27.1232,27.146,47200.0
2014-03-21 11:25:00,35.77,35.81,35.77,35.8,120900.0,27.146,27.1763,27.146,27.1687,120900.0
2014-03-21 11:30:00,35.81,35.81,35.77,35.78,55400.0,27.1763,27.1763,27.146,27.1536,55400.0
2014-03-21 11:35:00,35.78,35.78,35.67,35.68,90700.0,27.1536,27.1536,27.0701,27.0777,90700.0
2014-03-21 11:40:00,35.68,35.72,35.68,35.68,44800.0,27.0777,27.108,27.0777,27.0777,44800.0
2014-03-21 11:45:00,35.68,35.7,35.67,35.67,93700.0,27.0777,27.0929,27.0701,27.0701,93700.0
2014-03-21 11:50:00,35.68,35.68,35.65,35.68,68600.0,27.0777,27.0777,27.0549,27.0777,68600.0
2014-03-21 11:55:00,35.68,35.68,35.63,35.63,29300.0,27.0777,27.0777,27.0397,27.0397,29300.0
2014-03-21 12:00:00,35.63,35.64,35.59,35.59,187700.0,27.0397,27.0473,27.0094,27.0094,187700.0
2014-03-21 12:05:00,35.59,35.67,35.59,35.66,69900.0,27.0094,27.0701,27.0094,27.0625,69900.0
2014-03-21 12:10:00,35.67,35.67,35.61,35.61,93100.0,27.0701,27.0701,27.0246,27.0246,93100.0
2014-03-21 12:15:00,35.6,35.7,35.6,35.66,112500.0,27.017,27.0929,27.017,27.0625,112500.0
2014-03-21 12:20:00,35.65,35.65,35.61,35.63,96500.0,27.0549,27.0549,27.0246,27.0397,96500.0
2014-03-21 12:25:00,35.64,35.64,35.57,35.58,98100.0,27.0473,27.0473,26.9942,27.0018,98100.0
2014-03-21 12:30:00,35.57,35.62,35.56,35.62,67200.0,26.9942,27.0321,26.9866,27.0321,67200.0
2014-03-21 12:35:00,35.62,35.63,35.6,35.61,89900.0,27.0321,27.0397,27.017,27.0246,89900.0
2014-03-21 12:40:00,35.61,35.64,35.6,35.63,72200.0,27.0246,27.0473,27.017,27.0397,72200.0
2014-03-21 12:45:00,35.63,35.65,35.63,35.65,72100.0,27.0397,27.0549,27.0397,27.0549,72100.0
2014-03-21 12:50:00,35.65,35.65,35.6,35.62,61100.0,27.0549,27.0549,27.017,27.0321,61100.0
2014-03-21 12:55:00,35.62,35.62,35.59,35.62,64900.0,27.0321,27.0321,27.0094,27.0321,64900.0
2014-03-21 13:00:00,35.62,35.62,35.59,35.59,58000.0,27.0321,27.0321,27.0094,27.0094,58000.0
2014-03-21 13:05:00,35.59,35.6,35.57,35.58,97700.0,27.0094,27.017,26.9942,27.0018,97700.0
2014-03-21 13:10:00,35.57,35.58,35.48,35.49,148100.0,26.9942,27.0018,26.9259,26.9335,148100.0
2014-03-21 13:15:00,35.48,35.49,35.41,35.42,98200.0,26.9259,26.9335,26.8728,26.8804,98200.0
2014-03-21 13:20:00,35.41,35.42,35.34,35.39,149200.0,26.8728,26.8804,26.8197,26.8576,149200.0
2014-03-21 13:25:00,35.38,35.39,35.34,35.39,99000.0,26.85,26.8576,26.8197,26.8576,99000.0
2014-03-21 13:30:00,35.38,35.41,35.37,35.4,66400.0,26.85,26.8728,26.8424,26.8652,66400.0
2014-03-21 13:35:00,35.4,35.44,35.39,35.41,66700.0,26.8652,26.8955,26.8576,26.8728,66700.0
2014-03-21 13:40:00,35.41,35.43,35.39,35.39,118000.0,26.8728,26.888,26.8576,26.8576,118000.0
2014-03-21 13:45:00,35.39,35.42,35.39,35.39,162300.0,26.8576,26.8804,26.8576,26.8576,162300.0
2014-03-21 13:50:00,35.39,35.43,35.39,35.41,124000.0,26.8576,26.888,26.8576,26.8728,124000.0
2014-03-21 13:55:00,35.41,35.43,35.31,35.32,217700.0,26.8728,26.888,26.7969,26.8045,217700.0
2014-03-21 14:00:00,35.32,35.32,35.24,35.25,172600.0,26.8045,26.8045,26.7438,26.7513,172600.0
2014-03-21 14:05:00,35.25,35.26,35.21,35.24,119400.0,26.7513,26.7589,26.721,26.7438,119400.0
2014-03-21 14:10:00,35.24,35.28,35.19,35.26,125700.0,26.7438,26.7741,26.7058,26.7589,125700.0
2014-03-21 14:15:00,35.26,35.31,35.22,35.22,74300.0,26.7589,26.7969,26.7286,26.7286,74300.0
2014-03-21 14:20:00,35.22,35.25,35.21,35.25,52700.0,26.7286,26.7513,26.721,26.7513,52700.0
2014-03-21 14:25:00,35.25,35.25,35.17,35.17,39900.0,26.7513,26.7513,26.6906,26.6906,39900.0
2014-03-21 14:30:00,35.18,35.19,35.11,35.19,87500.0,26.6982,26.7058,26.6451,26.7058,87500.0
2014-03-21 14:35:00,35.19,35.25,35.16,35.24,104600.0,26.7058,26.7513,26.683,26.7438,104600.0
2014-03-21 14:40:00,35.25,35.27,35.24,35.27,71600.0,26.7513,26.7665,26.7438,26.7665,71600.0
2014-03-21 14:45:00,35.26,35.28,35.25,35.26,73100.0,26.7589,26.7741,26.7513,26.7589,73100.0
2014-03-21 14:50:00,35.25,35.34,35.25,35.33,50800.0,26.7513,26.8197,26.7513,26.8121,50800.0
2014-03-21 14:55:00,35.32,35.34,35.32,35.34,89900.0,26.8045,26.8197,26.8045,26.8197,89900.0
2014-03-21 15:00:00,35.34,35.34,35.3,35.34,140800.0,26.8197,26.8197,26.7893,26.8197,140800.0
2014-03-21 15:05:00,35.34,35.43,35.33,35.41,139700.0,26.8197,26.888,26.8121,26.8728,139700.0
2014-03-21 15:10:00,35.41,35.47,35.37,35.38,144400.0,26.8728,26.9183,26.8424,26.85,144400.0
2014-03-21 15:15:00,35.38,35.38,35.29,35.3,161400.0,26.85,26.85,26.7817,26.7893,161400.0
2014-03-21 15:20:00,35.3,35.34,35.26,35.33,102800.0,26.7893,26.8197,26.7589,26.8121,102800.0
2014-03-21 15:25:00,35.33,35.34,35.3,35.34,143600.0,26.8121,26.8197,26.7893,26.8197,143600.0
2014-03-21 15:30:00,35.34,35.34,35.23,35.24,100900.0,26.8197,26.8197,26.7362,26.7438,100900.0
2014-03-21 15:35:00,35.24,35.26,35.21,35.21,220400.0,26.7438,26.7589,26.721,26.721,220400.0
2014-03-21 15:40:00,35.21,35.26,35.19,35.26,162400.0,26.721,26.7589,26.7058,26.7589,162400.0
2014-03-21 15:45:00,35.26,35.27,35.22,35.24,260900.0,26.7589,26.7665,26.7286,26.7438,260900.0
2014-03-21 15:50:00,35.24,35.27,35.24,35.27,123600.0,26.7438,26.7665,26.7438,26.7665,123600.0
2014-03-21 15:55:00,35.27,35.27,35.23,35.24,736800.0,26.7665,26.7665,26.7362,26.7438,736800.0
2014-03-24 09:30:00,35.46,35.63,35.35,35.51,176800.0,26.9107,27.0397,26.8272,26.9487,176800.0
2014-03-24 09:35:00,35.52,35.79,35.52,35.77,97100.0,26.9563,27.1612,26.9563,27.146,97100.0
2014-03-24 09:40:00,35.78,35.79,35.63,35.65,55300.0,27.1536,27.1612,27.0397,27.0549,55300.0
2014-03-24 09:45:00,35.64,35.75,35.63,35.75,170400.0,27.0473,27.1308,27.0397,27.1308,170400.0
2014-03-24 09:50:00,35.76,35.83,35.65,35.8,101800.0,27.1384,27.1915,27.0549,27.1687,101800.0
2014-03-24 09:55:00,35.8,35.88,35.73,35.78,166100.0,27.1687,27.2295,27.1156,27.1536,166100.0
2014-03-24 10:00:00,35.78,35.78,35.66,35.69,134900.0,27.1536,27.1536,27.0625,27.0853,134900.0
2014-03-24 10:05:00,35.68,35.72,35.64,35.69,85300.0,27.0777,27.108,27.0473,27.0853,85300.0
2014-03-24 10:10:00,35.69,35.72,35.58,35.59,254700.0,27.0853,27.108,27.0018,27.0094,254700.0
2014-03-24 10:15:00,35.59,35.67,35.58,35.65,73900.0,27.0094,27.0701,27.0018,27.0549,73900.0
2014-03-24 10:20:00,35.65,35.66,35.6,35.62,54800.0,27.0549,27.0625,27.017,27.0321,54800.0
2014-03-24 10:25:00,35.62,35.63,35.54,35.59,180400.0,27.0321,27.0397,26.9714,27.0094,180400.0
2014-03-24 10:30:00,35.6,35.6,35.51,35.57,115500.0,27.017,27.017,26.9487,26.9942,115500.0
2014-03-24 10:35:00,35.57,35.59,35.52,35.56,65900.0,26.9942,27.0094,26.9563,26.9866,65900.0
2014-03-24 10:40:00,35.56,35.59,35.53,35.53,38200.0,26.9866,27.0094,26.9638,26.9638,38200.0
2014-03-24 10:45:00,35.54,35.59,35.51,35.51,84900.0,26.9714,27.0094,26.9487,26.9487,84900.0
2014-03-24 10:50:00,35.51,35.56,35.5,35.53,77500.0,26.9487,26.9866,26.9411,26.9638,77500.0
2014-03-24 10:55:00,35.52,35.59,35.49,35.55,72900.0,26.9563,27.0094,26.9335,26.979,72900.0
2014-03-24 11:00:00,35.55,35.55,35.45,35.51,67700.0,26.979,26.979,26.9031,26.9487,67700.0
2014-03-24 11:05:00,35.51,35.51,35.47,35.49,99700.0,26.9487,26.9487,26.9183,26.9335,99700.0
2014-03-24 11:10:00,35.48,35.51,35.45,35.51,101400.0,26.9259,26.9487,26.9031,26.9487,101400.0
2014-03-24 11:15:00,35.5,35.56,35.5,35.54,83000.0,26.9411,26.9866,26.9411,26.9714,83000.0
2014-03-24 11:20:00,35.54,35.55,35.5,35.54,57200.0,26.9714,26.979,26.9411,26.9714,57200.0
2014-03-24 11:25:00,35.53,35.57,35.51,35.52,47200.0,26.9638,26.9942,26.9487,26.9563,47200.0
2014-03-24 11:30:00,35.52,35.53,35.49,35.51,66000.0,26.9563,26.9638,26.9335,26.9487,66000.0
2014-03-24 11:35:00,35.52,35.53,35.49,35.5,51600.0,26.9563,26.9638,26.9335,26.9411,51600.0
2014-03-24 11:40:00,35.5,35.51,35.43,35.48,63100.0,26.9411,26.9487,26.888,26.9259,63100.0
2014-03-24 11:45:00,35.47,35.49,35.46,35.47,43600.0,26.9183,26.9335,26.9107,26.9183,43600.0
2014-03-24 11:50:00,35.48,35.54,35.46,35.53,36300.0,26.9259,26.9714,26.9107,26.9638,36300.0
2014-03-24 11:55:00,35.52,35.53,35.49,35.5,49400.0,26.9563,26.9638,26.9335,26.9411,49400.0
2014-03-24 12:00:00,35.5,35.51,35.48,35.5,68900.0,26.9411,26.9487,26.9259,26.9411,68900.0
2014-03-24 12:05:00,35.5,35.51,35.5,35.51,61900.0,26.9411,26.9487,26.9411,26.9487,61900.0
2014-03-24 12:10:00,35.51,35.53,35.5,35.5,65900.0,26.9487,26.9638,26.9411,26.9411,65900.0
2014-03-24 12:15:00,35.5,35.52,35.5,35.51,85500.0,26.9411,26.9563,26.9411,26.9487,85500.0
2014-03-24 12:20:00,35.51,35.53,35.5,35.5,24800.0,26.9487,26.9638,26.9411,26.9411,24800.0
2014-03-24 12:25:00,35.5,35.51,35.47,35.48,67400.0,26.9411,26.9487,26.9183,26.9259,67400.0
2014-03-24 12:30:00,35.48,35.53,35.48,35.5,53000.0,26.9259,26.9638,26.9259,26.9411,53000.0
2014-03-24 12:35:00,35.5,35.52,35.47,35.48,49500.0,26.9411,26.9563,26.9183,26.9259,49500.0
2014-03-24 12:40:00,35.48,35.49,35.44,35.47,48100.0,26.9259,26.9335,26.8955,26.9183,48100.0
2014-03-24 12:45:00,35.47,35.47,35.44,35.45,26500.0,26.9183,26.9183,26.8955,26.9031,26500.0
2014-03-24 12:50:00,35.44,35.5,35.44,35.47,37800.0,26.8955,26.9411,26.8955,26.9183,37800.0
2014-03-24 12:55:00,35.46,35.49,35.45,35.49,26600.0,26.9107,26.9335,26.9031,26.9335,26600.0
2014-03-24 13:00:00,35.48,35.52,35.48,35.51,56000.0,26.9259,26.9563,26.9259,26.9487,56000.0
2014-03-24 13:05:00,35.52,35.52,35.48,35.5,99400.0,26.9563,26.9563,26.9259,26.9411,99400.0
2014-03-24 13:10:00,35.5,35.51,35.48,35.49,34400.0,26.9411,26.9487,26.9259,26.9335,34400.0
2014-03-24 13:15:00,35.49,35.51,35.48,35.51,59300.0,26.9335,26.9487,26.9259,26.9487,59300.0
2014-03-24 13:20:00,35.51,35.51,35.5,35.5,32100.0,26.9487,26.9487,26.9411,26.9411,32100.0
2014-03-24 13:25:00,35.5,35.51,35.49,35.5,81900.0,26.9411,26.9487,26.9335,26.9411,81900.0
2014-03-24 13:30:00,35.51,35.59,35.51,35.59,80800.0,26.9487,27.0094,26.9487,27.0094,80800.0
2014-03-24 13:35:00,35.59,35.63,35.59,35.6,64800.0,27.0094,27.0397,27.0094,27.017,64800.0
2014-03-24 13:40:00,35.6,35.63,35.59,35.6,34000.0,27.017,27.0397,27.0094,27.017,34000.0
2014-03-24 13:45:00,35.6,35.6,35.56,35.56,29700.0,27.017,27.017,26.9866,26.9866,29700.0
2014-03-24 13:50:00,35.56,35.62,35.56,35.59,29800.0,26.9866,27.0321,26.9866,27.0094,29800.0
2014-03-24 13:55:00,35.6,35.62,35.57,35.59,45400.0,27.017,27.0321,26.9942,27.0094,45400.0
2014-03-24 14:00:00,35.6,35.63,35.59,35.63,31600.0,27.017,27.0397,27.0094,27.0397,31600.0
2014-03-24 14:05:00,35.63,35.63,35.59,35.6,80100.0,27.0397,27.0397,27.0094,27.017,80100.0
2014-03-24 14:10:00,35.6,35.62,35.59,35.62,87500.0,27.017,27.0321,27.0094,27.0321,87500.0
2014-03-24 14:15:00,35.62,35.62,35.57,35.57,45200.0,27.0321,27.0321,26.9942,26.9942,45200.0
2014-03-24 14:20:00,35.57,35.59,35.55,35.55,38900.0,26.9942,27.0094,26.979,26.979,38900.0
2014-03-24 14:25:00,35.55,35.59,35.53,35.54,74600.0,26.979,27.0094,26.9638,26.9714,74600.0
2014-03-24 14:30:00,35.55,35.55,35.52,35.52,100300.0,26.979,26.979,26.9563,26.9563,100300.0
2014-03-24 14:35:00,35.52,35.54,35.5,35.51,34300.0,26.9563,26.9714,26.9411,26.9487,34300.0
2014-03-24 14:40:00,35.51,35.57,35.5,35.57,46800.0,26.9487,26.9942,26.9411,26.9942,46800.0
2014-03-24 14:45:00,35.57,35.6,35.55,35.55,25700.0,26.9942,27.017,26.979,26.979,25700.0
2014-03-24 14:50:00,35.55,35.59,35.54,35.56,56600.0,26.979,27.0094,26.9714,26.9866,56600.0
2014-03-24 14:55:00,35.56,35.57,35.54,35.55,43400.0,26.9866,26.9942,26.9714,26.979,43400.0
2014-03-24 15:00:00,35.56,35.58,35.56,35.56,30100.0,26.9866,27.0018,26.9866,26.9866,30100.0
2014-03-24 15:05:00,35.56,35.59,35.54,35.58,60600.0,26.9866,27.0094,26.9714,27.0018,60600.0
2014-03-24 15:10:00,35.57,35.58,35.52,35.54,78300.0,26.9942,27.0018,26.9563,26.9714,78300.0
2014-03-24 15:15:00,35.53,35.55,35.52,35.55,74800.0,26.9638,26.979,26.9563,26.979,74800.0
2014-03-24 15:20:00,35.55,35.6,35.54,35.6,94800.0,26.979,27.017,26.9714,27.017,94800.0
2014-03-24 15:25:00,35.6,35.63,35.57,35.62,92300.0,27.017,27.0397,26.9942,27.0321,92300.0
2014-03-24 15:30:00,35.63,35.67,35.63,35.66,79400.0,27.0397,27.0701,27.0397,27.0625,79400.0
2014-03-24 15:35:00,35.65,35.67,35.64,35.64,75300.0,27.0549,27.0701,27.0473,27.0473,75300.0
2014-03-24 15:40:00,35.65,35.66,35.62,35.64,255400.0,27.0549,27.0625,27.0321,27.0473,255400.0
2014-03-24 15:45:00,35.64,35.66,35.61,35.61,110400.0,27.0473,27.0625,27.0246,27.0246,110400.0
2014-03-24 15:50:00,35.61,35.64,35.6,35.61,256300.0,27.0246,27.0473,27.017,27.0246,256300.0
2014-03-24 15:55:00,35.61,35.62,35.58,35.59,548200.0,27.0246,27.0321,27.0018,27.0094,548200.0
2014-03-25 09:30:00,35.68,35.74,35.59,35.59,139100.0,27.0777,27.1232,27.0094,27.0094,139100.0
2014-03-25 09:35:00,35.59,35.69,35.55,35.55,245900.0,27.0094,27.0853,26.979,26.979,245900.0
2014-03-25 09:40:00,35.55,35.56,35.4,35.4,499700.0,26.979,26.9866,26.8652,26.8652,499700.0
2014-03-25 09:45:00,35.41,35.43,35.25,35.26,279100.0,26.8728,26.888,26.7513,26.7589,279100.0
2014-03-25 09:50:00,35.26,35.35,35.26,35.27,123700.0,26.7589,26.8272,26.7589,26.7665,123700.0
2014-03-25 09:55:00,35.27,35.31,35.23,35.29,359900.0,26.7665,26.7969,26.7362,26.7817,359900.0
2014-03-25 10:00:00,35.29,35.3,35.22,35.27,194100.0,26.7817,26.7893,26.7286,26.7665,194100.0
2014-03-25 10:05:00,35.28,35.3,35.22,35.26,354900.0,26.7741,26.7893,26.7286,26.7589,354900.0
2014-03-25 10:10:00,35.26,35.28,35.23,35.27,177000.0,26.7589,26.7741,26.7362,26.7665,177000.0
2014-03-25 10:15:00,35.26,35.26,35.19,35.21,169100.0,26.7589,26.7589,26.7058,26.721,169100.0
2014-03-25 10:20:00,35.2,35.22,35.19,35.21,127500.0,26.7134,26.7286,26.7058,26.721,127500.0
2014-03-25 10:25:00,35.2,35.3,35.17,35.23,873500.0,26.7134,26.7893,26.6906,26.7362,873500.0
2014-03-25 10:30:00,35.23,35.23,35.2,35.2,138700.0,26.7362,26.7362,26.7134,26.7134,138700.0
2014-03-25 10:35:00,35.2,35.24,35.14,35.2,204100.0,26.7134,26.7438,26.6679,26.7134,204100.0
2014-03-25 10:40:00,35.21,35.21,35.15,35.16,140200.0,26.721,26.721,26.6755,26.683,140200.0
2014-03-25 10:45:00,35.16,35.16,35.11,35.11,89100.0,26.683,26.683,26.6451,26.6451,89100.0
2014-03-25 10:50:00,35.12,35.15,35.08,35.11,263600.0,26.6527,26.6755,26.6223,26.6451,263600.0
2014-03-25 10:55:00,35.1,35.21,35.1,35.15,719100.0,26.6375,26.721,26.6375,26.6755,719100.0
2014-03-25 11:00:00,35.14,35.14,35.08,35.11,147800.0,26.6679,26.6679,26.6223,26.6451,147800.0
2014-03-25 11:05:00,35.1,35.11,35.01,35.04,202700.0,26.6375,26.6451,26.5692,26.592,202700.0
2014-03-25 11:10:00,35.04,35.05,34.97,35.02,219400.0,26.592,26.5996,26.5389,26.5768,219400.0
2014-03-25 11:15:00,35.02,35.08,35.01,35.05,142900.0,26.5768,26.6223,26.5692,26.5996,142900.0
2014-03-25 11:20:00,35.05,35.06,35.01,35.02,151500.0,26.5996,26.6072,26.5692,26.5768,151500.0
2014-03-25 11:25:00,35.01,35.03,34.98,35.0,168600.0,26.5692,26.5844,26.5464,26.5616,168600.0
2014-03-25 11:30:00,35.0,35.01,34.94,34.95,229800.0,26.5616,26.5692,26.5161,26.5237,229800.0
2014-03-25 11:35:00,34.94,35.01,34.94,35.0,154700.0,26.5161,26.5692,26.5161,26.5616,154700.0
2014-03-25 11:40:00,35.0,35.0,34.98,34.99,83900.0,26.5616,26.5616,26.5464,26.554,83900.0
2014-03-25 11:45:00,34.98,35.01,34.98,35.0,133300.0,26.5464,26.5692,26.5464,26.5616,133300.0
2014-03-25 11:50:00,35.0,35.0,34.98,34.98,154800.0,26.5616,26.5616,26.5464,26.5464,154800.0
2014-03-25 11:55:00,34.98,35.01,34.98,35.0,119600.0,26.5464,26.5692,26.5464,26.5616,119600.0
2014-03-25 12:00:00,35.0,35.0,34.97,34.98,88200.0,26.5616,26.5616,26.5389,26.5464,88200.0
2014-03-25 12:05:00,34.97,35.0,34.97,34.99,72200.0,26.5389,26.5616,26.5389,26.554,72200.0
2014-03-25 12:10:00,35.0,35.01,34.98,35.0,425200.0,26.5616,26.5692,26.5464,26.5616,425200.0
2014-03-25 12:15:00,34.99,35.05,34.99,35.0,549600.0,26.554,26.5996,26.554,26.5616,549600.0
2014-03-25 12:20:00,35.0,35.0,34.94,34.96,310000.0,26.5616,26.5616,26.5161,26.5313,310000.0
2014-03-25 12:25:00,34.95,34.95,34.88,34.92,709200.0,26.5237,26.5237,26.4706,26.5009,709200.0
2014-03-25 12:30:00,34.93,35.05,34.92,35.03,123200.0,26.5085,26.5996,26.5009,26.5844,123200.0
2014-03-25 12:35:00,35.04,35.09,35.04,35.07,97100.0,26.592,26.6299,26.592,26.6147,97100.0
2014-03-25 12:40:00,35.07,35.1,35.06,35.06,190900.0,26.6147,26.6375,26.6072,26.6072,190900.0
2014-03-25 12:45:00,35.07,35.09,35.06,35.08,37700.0,26.6147,26.6299,26.6072,26.6223,37700.0
2014-03-25 12:50:00,35.08,35.1,35.08,35.09,113200.0,26.6223,26.6375,26.6223,26.6299,113200.0
2014-03-25 12:55:00,35.09,35.19,35.09,35.14,100200.0,26.6299,26.7058,26.6299,26.6679,100200.0
2014-03-25 13:00:00,35.15,35.16,35.14,35.15,141900.0,26.6755,26.683,26.6679,26.6755,141900.0
2014-03-25 13:05:00,35.15,35.16,35.12,35.14,141900.0,26.6755,26.683,26.6527,26.6679,141900.0
2014-03-25 13:10:00,35.14,35.19,35.14,35.19,141300.0,26.6679,26.7058,26.6679,26.7058,141300.0
2014-03-25 13:15:00,35.19,35.22,35.19,35.21,202600.0,26.7058,26.7286,26.7058,26.721,202600.0
2014-03-25 13:20:00,35.22,35.25,35.21,35.21,70000.0,26.7286,26.7513,26.721,26.721,70000.0
2014-03-25 13:25:00,35.21,35.24,35.2,35.22,117100.0,26.721,26.7438,26.7134,26.7286,117100.0
2014-03-25 13:30:00,35.22,35.25,35.22,35.24,19900.0,26.7286,26.7513,26.7286,26.7438,19900.0
2014-03-25 13:35:00,35.24,35.25,35.22,35.24,72700.0,26.7438,26.7513,26.7286,26.7438,72700.0
2014-03-25 13:40:00,35.24,35.24,35.19,35.22,116300.0,26.7438,26.7438,26.7058,26.7286,116300.0
2014-03-25 13:45:00,35.23,35.23,35.19,35.22,73600.0,26.7362,26.7362,26.7058,26.7286,73600.0
2014-03-25 13:50:00,35.22,35.23,35.18,35.19,49300.0,26.7286,26.7362,26.6982,26.7058,49300.0
2014-03-25 13:55:00,35.18,35.21,35.16,35.19,52600.0,26.6982,26.721,26.683,26.7058,52600.0
2014-03-25 14:00:00,35.19,35.23,35.19,35.2,70700.0,26.7058,26.7362,26.7058,26.7134,70700.0
2014-03-25 14:05:00,35.2,35.23,35.19,35.21,54000.0,26.7134,26.7362,26.7058,26.721,54000.0
2014-03-25 14:10:00,35.23,35.25,35.22,35.25,41600.0,26.7362,26.7513,26.7286,26.7513,41600.0
2014-03-25 14:15:00,35.25,35.25,35.18,35.18,56500.0,26.7513,26.7513,26.6982,26.6982,56500.0
2014-03-25 14:20:00,35.18,35.19,35.15,35.19,89100.0,26.6982,26.7058,26.6755,26.7058,89100.0
2014-03-25 14:25:00,35.19,35.19,35.13,35.15,60300.0,26.7058,26.7058,26.6603,26.6755,60300.0
2014-03-25 14:30:00,35.15,35.18,35.14,35.16,68600.0,26.6755,26.6982,26.6679,26.683,68600.0
2014-03-25 14:35:00,35.16,35.19,35.15,35.18,33700.0,26.683,26.7058,26.6755,26.6982,33700.0
2014-03-25 14:40:00,35.17,35.2,35.16,35.2,41200.0,26.6906,26.7134,26.683,26.7134,41200.0
2014-03-25 14:45:00,35.2,35.25,35.19,35.2,85000.0,26.7134,26.7513,26.7058,26.7134,85000.0
2014-03-25 14:50:00,35.2,35.23,35.19,35.23,80400.0,26.7134,26.7362,26.7058,26.7362,80400.0
2014-03-25 14:55:00,35.23,35.25,35.22,35.23,53700.0,26.7362,26.7513,26.7286,26.7362,53700.0
2014-03-25 15:00:00,35.23,35.24,35.22,35.23,52300.0,26.7362,26.7438,26.7286,26.7362,52300.0
2014-03-25 15:05:00,35.23,35.27,35.22,35.26,152300.0,26.7362,26.7665,26.7286,26.7589,152300.0
2014-03-25 15:10:00,35.27,35.3,35.25,35.3,129100.0,26.7665,26.7893,26.7513,26.7893,129100.0
2014-03-25 15:15:00,35.3,35.3,35.27,35.29,97300.0,26.7893,26.7893,26.7665,26.7817,97300.0
2014-03-25 15:20:00,35.29,35.32,35.25,35.29,142600.0,26.7817,26.8045,26.7513,26.7817,142600.0
2014-03-25 15:25:00,35.29,35.3,35.27,35.29,88400.0,26.7817,26.7893,26.7665,26.7817,88400.0
2014-03-25 15:30:00,35.29,35.35,35.29,35.3,161500.0,26.7817,26.8272,26.7817,26.7893,161500.0
2014-03-25 15:35:00,35.3,35.37,35.3,35.37,153700.0,26.7893,26.8424,26.7893,26.8424,153700.0
2014-03-25 15:40:00,35.37,35.39,35.35,35.36,174500.0,26.8424,26.8576,26.8272,26.8348,174500.0
2014-03-25 15:45:00,35.35,35.38,35.34,35.38,255700.0,26.8272,26.85,26.8197,26.85,255700.0
2014-03-25 15:50:00,35.37,35.4,35.35,35.38,348800.0,26.8424,26.8652,26.8272,26.85,348800.0
2014-03-25 15:55:00,35.37,35.41,35.36,35.41,689100.0,26.8424,26.8728,26.8348,26.8728,689100.0
2014-03-26 09:30:00,35.6,35.61,35.46,35.46,132200.0,27.017,27.0246,26.9107,26.9107,132200.0
2014-03-26 09:35:00,35.46,35.53,35.39,35.53,54000.0,26.9107,26.9638,26.8576,26.9638,54000.0
2014-03-26 09:40:00,35.53,35.53,35.39,35.39,79200.0,26.9638,26.9638,26.8576,26.8576,79200.0
2014-03-26 09:45:00,35.39,35.42,35.3,35.42,132500.0,26.8576,26.8804,26.7893,26.8804,132500.0
2014-03-26 09:50:00,35.42,35.46,35.34,35.43,62800.0,26.8804,26.9107,26.8197,26.888,62800.0
2014-03-26 09:55:00,35.43,35.48,35.4,35.46,58500.0,26.888,26.9259,26.8652,26.9107,58500.0
2014-03-26 10:00:00,35.45,35.45,35.39,35.42,73400.0,26.9031,26.9031,26.8576,26.8804,73400.0
2014-03-26 10:05:00,35.41,35.45,35.4,35.43,57400.0,26.8728,26.9031,26.8652,26.888,57400.0
2014-03-26 10:10:00,35.43,35.48,35.43,35.44,42500.0,26.888,26.9259,26.888,26.8955,42500.0
2014-03-26 10:15:00,35.44,35.44,35.38,35.4,45700.0,26.8955,26.8955,26.85,26.8652,45700.0
2014-03-26 10:20:00,35.4,35.47,35.38,35.43,31000.0,26.8652,26.9183,26.85,26.888,31000.0
2014-03-26 10:25:00,35.43,35.48,35.42,35.47,16800.0,26.888,26.9259,26.8804,26.9183,16800.0
2014-03-26 10:30:00,35.47,35.48,35.42,35.45,99800.0,26.9183,26.9259,26.8804,26.9031,99800.0
2014-03-26 10:35:00,35.45,35.48,35.44,35.44,75700.0,26.9031,26.9259,26.8955,26.8955,75700.0
2014-03-26 10:40:00,35.44,35.47,35.42,35.42,35600.0,26.8955,26.9183,26.8804,26.8804,35600.0
2014-03-26 10:45:00,35.42,35.45,35.39,35.43,44200.0,26.8804,26.9031,26.8576,26.888,44200.0
2014-03-26 10:50:00,35.42,35.46,35.38,35.4,36100.0,26.8804,26.9107,26.85,26.8652,36100.0
2014-03-26 10:55:00,35.4,35.42,35.38,35.38,43700.0,26.8652,26.8804,26.85,26.85,43700.0
2014-03-26 11:00:00,35.37,35.41,35.36,35.41,37600.0,26.8424,26.8728,26.8348,26.8728,37600.0
2014-03-26 11:05:00,35.4,35.42,35.4,35.41,32600.0,26.8652,26.8804,26.8652,26.8728,32600.0
2014-03-26 11:10:00,35.4,35.42,35.39,35.41,23500.0,26.8652,26.8804,26.8576,26.8728,23500.0
2014-03-26 11:15:00,35.41,35.46,35.38,35.43,393600.0,26.8728,26.9107,26.85,26.888,393600.0
2014-03-26 11:20:00,35.43,35.44,35.4,35.41,144400.0,26.888,26.8955,26.8652,26.8728,144400.0
2014-03-26 11:25:00,35.4,35.43,35.39,35.42,21100.0,26.8652,26.888,26.8576,26.8804,21100.0
2014-03-26 11:30:00,35.41,35.41,35.37,35.38,25600.0,26.8728,26.8728,26.8424,26.85,25600.0
2014-03-26 11:35:00,35.38,35.4,35.36,35.37,23800.0,26.85,26.8652,26.8348,26.8424,23800.0
2014-03-26 11:40:00,35.37,35.4,35.36,35.38,99000.0,26.8424,26.8652,26.8348,26.85,99000.0
2014-03-26 11:45:00,35.37,35.37,35.32,35.33,21900.0,26.8424,26.8424,26.8045,26.8121,21900.0
2014-03-26 11:50:00,35.33,35.36,35.33,35.33,22000.0,26.8121,26.8348,26.8121,26.8121,22000.0
2014-03-26 11:55:00,35.33,35.34,35.3,35.32,50100.0,26.8121,26.8197,26.7893,26.8045,50100.0
2014-03-26 12:00:00,35.32,35.32,35.29,35.29,31400.0,26.8045,26.8045,26.7817,26.7817,31400.0
2014-03-26 12:05:00,35.29,35.34,35.28,35.33,51400.0,26.7817,26.8197,26.7741,26.8121,51400.0
2014-03-26 12:10:00,35.32,35.33,35.3,35.31,89200.0,26.8045,26.8121,26.7893,26.7969,89200.0
2014-03-26 12:15:00,35.31,35.32,35.28,35.3,37200.0,26.7969,26.8045,26.7741,26.7893,37200.0
2014-03-26 12:20:00,35.29,35.31,35.28,35.3,16900.0,26.7817,26.7969,26.7741,26.7893,16900.0
2014-03-26 12:25:00,35.3,35.34,35.27,35.31,28800.0,26.7893,26.8197,26.7665,26.7969,28800.0
2014-03-26 12:30:00,35.31,35.34,35.3,35.33,36000.0,26.7969,26.8197,26.7893,26.8121,36000.0
2014-03-26 12:35:00,35.33,35.34,35.28,35.32,76900.0,26.8121,26.8197,26.7741,26.8045,76900.0
2014-03-26 12:40:00,35.33,35.34,35.32,35.32,29300.0,26.8121,26.8197,26.8045,26.8045,29300.0
2014-03-26 12:45:00,35.33,35.34,35.32,35.34,21800.0,26.8121,26.8197,26.8045,26.8197,21800.0
2014-03-26 12:50:00,35.34,35.36,35.34,35.35,9300.0,26.8197,26.8348,26.8197,26.8272,9300.0
2014-03-26 12:55:00,35.36,35.39,35.35,35.39,15500.0,26.8348,26.8576,26.8272,26.8576,15500.0
2014-03-26 13:00:00,35.39,35.39,35.35,35.35,11100.0,26.8576,26.8576,26.8272,26.8272,11100.0
2014-03-26 13:05:00,35.35,35.39,35.35,35.38,36300.0,26.8272,26.8576,26.8272,26.85,36300.0
2014-03-26 13:10:00,35.38,35.38,35.36,35.36,11200.0,26.85,26.85,26.8348,26.8348,11200.0
2014-03-26 13:15:00,35.36,35.38,35.34,35.35,19500.0,26.8348,26.85,26.8197,26.8272,19500.0
2014-03-26 13:20:00,35.36,35.36,35.34,35.34,18100.0,26.8348,26.8348,26.8197,26.8197,18100.0
2014-03-26 13:25:00,35.34,35.34,35.25,35.25,34500.0,26.8197,26.8197,26.7513,26.7513,34500.0
2014-03-26 13:30:00,35.25,35.26,35.22,35.22,54500.0,26.7513,26.7589,26.7286,26.7286,54500.0
2014-03-26 13:35:00,35.22,35.25,35.2,35.25,37700.0,26.7286,26.7513,26.7134,26.7513,37700.0
2014-03-26 13:40:00,35.24,35.24,35.18,35.21,37600.0,26.7438,26.7438,26.6982,26.721,37600.0
2014-03-26 13:45:00,35.2,35.21,35.18,35.19,58000.0,26.7134,26.721,26.6982,26.7058,58000.0
2014-03-26 13:50:00,35.19,35.2,35.16,35.17,41500.0,26.7058,26.7134,26.683,26.6906,41500.0
2014-03-26 13:55:00,35.17,35.21,35.15,35.2,61000.0,26.6906,26.721,26.6755,26.7134,61000.0
2014-03-26 14:00:00,35.19,35.22,35.16,35.22,28500.0,26.7058,26.7286,26.683,26.7286,28500.0
2014-03-26 14:05:00,35.21,35.27,35.2,35.26,33800.0,26.721,26.7665,26.7134,26.7589,33800.0
2014-03-26 14:10:00,35.26,35.26,35.2,35.2,18500.0,26.7589,26.7589,26.7134,26.7134,18500.0
2014-03-26 14:15:00,35.2,35.22,35.16,35.17,31800.0,26.7134,26.7286,26.683,26.6906,31800.0
2014-03-26 14:20:00,35.17,35.22,35.16,35.19,31000.0,26.6906,26.7286,26.683,26.7058,31000.0
2014-03-26 14:25:00,35.19,35.19,35.15,35.16,51400.0,26.7058,26.7058,26.6755,26.683,51400.0
2014-03-26 14:30:00,35.16,35.17,35.11,35.12,79100.0,26.683,26.6906,26.6451,26.6527,79100.0
2014-03-26 14:35:00,35.11,35.13,35.1,35.11,64800.0,26.6451,26.6603,26.6375,26.6451,64800.0
2014-03-26 14:40:00,35.12,35.16,35.12,35.16,40800.0,26.6527,26.683,26.6527,26.683,40800.0
2014-03-26 14:45:00,35.16,35.18,35.15,35.16,54700.0,26.683,26.6982,26.6755,26.683,54700.0
2014-03-26 14:50:00,35.16,35.17,35.15,35.16,25600.0,26.683,26.6906,26.6755,26.683,25600.0
2014-03-26 14:55:00,35.16,35.2,35.16,35.19,47000.0,26.683,26.7134,26.683,26.7058,47000.0
2014-03-26 15:00:00,35.2,35.2,35.15,35.16,64700.0,26.7134,26.7134,26.6755,26.683,64700.0
2014-03-26 15:05:00,35.17,35.19,35.16,35.19,49400.0,26.6906,26.7058,26.683,26.7058,49400.0
2014-03-26 15:10:00,35.18,35.19,35.16,35.17,27600.0,26.6982,26.7058,26.683,26.6906,27600.0
2014-03-26 15:15:00,35.17,35.18,35.13,35.15,103200.0,26.6906,26.6982,26.6603,26.6755,103200.0
2014-03-26 15:20:00,35.15,35.16,35.13,35.15,61500.0,26.6755,26.683,26.6603,26.6755,61500.0
2014-03-26 15:25:00,35.15,35.16,35.14,35.14,77600.0,26.6755,26.683,26.6679,26.6679,77600.0
2014-03-26 15:30:00,35.14,35.2,35.14,35.2,102400.0,26.6679,26.7134,26.6679,26.7134,102400.0
2014-03-26 15:35:00,35.2,35.21,35.18,35.19,51400.0,26.7134,26.721,26.6982,26.7058,51400.0
2014-03-26 15:40:00,35.19,35.19,35.16,35.18,71500.0,26.7058,26.7058,26.683,26.6982,71500.0
2014-03-26 15:45:00,35.19,35.19,35.13,35.13,155600.0,26.7058,26.7058,26.6603,26.6603,155600.0
2014-03-26 15:50:00,35.13,35.15,35.12,35.12,177500.0,26.6603,26.6755,26.6527,26.6527,177500.0
2014-03-26 15:55:00,35.13,35.17,35.13,35.15,394100.0,26.6603,26.6906,26.6603,26.6755,394100.0
2014-03-27 09:30:00,35.2,35.46,35.11,35.34,174000.0,26.7134,26.9107,26.6451,26.8197,174000.0
2014-03-27 09:35:00,35.34,35.37,35.14,35.16,63300.0,26.8197,26.8424,26.6679,26.683,63300.0
2014-03-27 09:40:00,35.17,35.23,35.15,35.21,92700.0,26.6906,26.7362,26.6755,26.721,92700.0
2014-03-27 09:45:00,35.22,35.23,35.18,35.19,110600.0,26.7286,26.7362,26.6982,26.7058,110600.0
2014-03-27 09:50:00,35.18,35.2,35.14,35.15,90600.0,26.6982,26.7134,26.6679,26.6755,90600.0
2014-03-27 09:55:00,35.14,35.16,35.08,35.1,69400.0,26.6679,26.683,26.6223,26.6375,69400.0
2014-03-27 10:00:00,35.08,35.09,35.03,35.06,66500.0,26.6223,26.6299,26.5844,26.6072,66500.0
2014-03-27 10:05:00,35.06,35.18,35.06,35.18,179000.0,26.6072,26.6982,26.6072,26.6982,179000.0
2014-03-27 10:10:00,35.18,35.19,35.13,35.15,106900.0,26.6982,26.7058,26.6603,26.6755,106900.0
2014-03-27 10:15:00,35.14,35.24,35.14,35.23,69700.0,26.6679,26.7438,26.6679,26.7362,69700.0
2014-03-27 10:20:00,35.23,35.29,35.23,35.28,99700.0,26.7362,26.7817,26.7362,26.7741,99700.0
2014-03-27 10:25:00,35.27,35.35,35.27,35.35,92600.0,26.7665,26.8272,26.7665,26.8272,92600.0
2014-03-27 10:30:00,35.35,35.37,35.32,35.34,73400.0,26.8272,26.8424,26.8045,26.8197,73400.0
2014-03-27 10:35:00,35.34,35.35,35.29,35.29,62700.0,26.8197,26.8272,26.7817,26.7817,62700.0
2014-03-27 10:40:00,35.29,35.3,35.21,35.23,68300.0,26.7817,26.7893,26.721,26.7362,68300.0
2014-03-27 10:45:00,35.23,35.26,35.2,35.2,60700.0,26.7362,26.7589,26.7134,26.7134,60700.0
2014-03-27 10:50:00,35.21,35.22,35.08,35.12,56500.0,26.721,26.7286,26.6223,26.6527,56500.0
2014-03-27 10:55:00,35.12,35.16,35.1,35.14,87700.0,26.6527,26.683,26.6375,26.6679,87700.0
2014-03-27 11:00:00,35.14,35.16,35.1,35.1,31100.0,26.6679,26.683,26.6375,26.6375,31100.0
2014-03-27 11:05:00,35.11,35.15,35.07,35.1,90300.0,26.6451,26.6755,26.6147,26.6375,90300.0
2014-03-27 11:10:00,35.09,35.12,35.08,35.09,51000.0,26.6299,26.6527,26.6223,26.6299,51000.0
2014-03-27 11:15:00,35.09,35.13,35.08,35.09,33500.0,26.6299,26.6603,26.6223,26.6299,33500.0
2014-03-27 11:20:00,35.09,35.11,35.07,35.1,23300.0,26.6299,26.6451,26.6147,26.6375,23300.0
2014-03-27 11:25:00,35.11,35.12,35.08,35.09,24300.0,26.6451,26.6527,26.6223,26.6299,24300.0
2014-03-27 11:30:00,35.09,35.11,34.96,34.97,83200.0,26.6299,26.6451,26.5313,26.5389,83200.0
2014-03-27 11:35:00,34.98,34.98,34.91,34.95,117400.0,26.5464,26.5464,26.4933,26.5237,117400.0
2014-03-27 11:40:00,34.94,34.94,34.89,34.89,53800.0,26.5161,26.5161,26.4781,26.4781,53800.0
2014-03-27 11:45:00,34.9,34.91,34.88,34.88,61400.0,26.4857,26.4933,26.4706,26.4706,61400.0
2014-03-27 11:50:00,34.88,34.89,34.83,34.84,106600.0,26.4706,26.4781,26.4326,26.4402,106600.0
2014-03-27 11:55:00,34.84,34.9,34.84,34.86,46500.0,26.4402,26.4857,26.4402,26.4554,46500.0
2014-03-27 12:00:00,34.87,34.89,34.79,34.81,74500.0,26.463,26.4781,26.4023,26.4174,74500.0
2014-03-27 12:05:00,34.8,34.84,34.77,34.77,47500.0,26.4098,26.4402,26.3871,26.3871,47500.0
2014-03-27 12:10:00,34.77,34.8,34.76,34.77,36800.0,26.3871,26.4098,26.3795,26.3871,36800.0
2014-03-27 12:15:00,34.77,34.8,34.76,34.76,55600.0,26.3871,26.4098,26.3795,26.3795,55600.0
2014-03-27 12:20:00,34.77,34.79,34.72,34.77,82700.0,26.3871,26.4023,26.3491,26.3871,82700.0
2014-03-27 12:25:00,34.77,34.8,34.77,34.79,19500.0,26.3871,26.4098,26.3871,26.4023,19500.0
2014-03-27 12:30:00,34.8,34.83,34.78,34.81,51000.0,26.4098,26.4326,26.3947,26.4174,51000.0
2014-03-27 12:35:00,34.82,34.84,34.8,34.82,66300.0,26.425,26.4402,26.4098,26.425,66300.0
2014-03-27 12:40:00,34.83,34.83,34.77,34.79,42000.0,26.4326,26.4326,26.3871,26.4023,42000.0
2014-03-27 12:45:00,34.79,34.82,34.78,34.79,32600.0,26.4023,26.425,26.3947,26.4023,32600.0
2014-03-27 12:50:00,34.79,34.81,34.76,34.77,25300.0,26.4023,26.4174,26.3795,26.3871,25300.0
2014-03-27 12:55:00,34.77,34.79,34.76,34.76,33200.0,26.3871,26.4023,26.3795,26.3795,33200.0
2014-03-27 13:00:00,34.76,34.77,34.74,34.76,50600.0,26.3795,26.3871,26.3643,26.3795,50600.0
2014-03-27 13:05:00,34.76,34.79,34.75,34.75,38400.0,26.3795,26.4023,26.3719,26.3719,38400.0
2014-03-27 13:10:00,34.75,34.78,34.75,34.76,21800.0,26.3719,26.3947,26.3719,26.3795,21800.0
2014-03-27 13:15:00,34.76,34.8,34.74,34.79,26100.0,26.3795,26.4098,26.3643,26.4023,26100.0
2014-03-27 13:20:00,34.79,34.84,34.78,34.84,10200.0,26.4023,26.4402,26.3947,26.4402,10200.0
2014-03-27 13:25:00,34.85,34.88,34.83,34.87,20300.0,26.4478,26.4706,26.4326,26.463,20300.0
2014-03-27 13:30:00,34.87,34.88,34.82,34.83,11800.0,26.463,26.4706,26.425,26.4326,11800.0
2014-03-27 13:35:00,34.83,34.85,34.81,34.84,48700.0,26.4326,26.4478,26.4174,26.4402,48700.0
2014-03-27 13:40:00,34.85,34.86,34.84,34.84,22800.0,26.4478,26.4554,26.4402,26.4402,22800.0
2014-03-27 13:45:00,34.84,34.88,34.83,34.84,32300.0,26.4402,26.4706,26.4326,26.4402,32300.0
2014-03-27 13:50:00,34.85,34.88,34.84,34.87,15200.0,26.4478,26.4706,26.4402,26.463,15200.0
2014-03-27 13:55:00,34.88,34.91,34.87,34.91,48300.0,26.4706,26.4933,26.463,26.4933,48300.0
2014-03-27 14:00:00,34.9,34.91,34.84,34.85,69600.0,26.4857,26.4933,26.4402,26.4478,69600.0
2014-03-27 14:05:00,34.85,34.85,34.81,34.84,41700.0,26.4478,26.4478,26.4174,26.4402,41700.0
2014-03-27 14:10:00,34.84,34.86,34.83,34.85,63000.0,26.4402,26.4554,26.4326,26.4478,63000.0
2014-03-27 14:15:00,34.85,34.86,34.81,34.83,70400.0,26.4478,26.4554,26.4174,26.4326,70400.0
2014-03-27 14:20:00,34.84,34.85,34.82,34.84,31800.0,26.4402,26.4478,26.425,26.4402,31800.0
2014-03-27 14:25:00,34.84,34.87,34.83,34.85,31500.0,26.4402,26.463,26.4326,26.4478,31500.0
2014-03-27 14:30:00,34.85,34.86,34.83,34.84,69600.0,26.4478,26.4554,26.4326,26.4402,69600.0
2014-03-27 14:35:00,34.84,34.85,34.78,34.82,79000.0,26.4402,26.4478,26.3947,26.425,79000.0
2014-03-27 14:40:00,34.82,34.84,34.8,34.84,92400.0,26.425,26.4402,26.4098,26.4402,92400.0
2014-03-27 14:45:00,34.84,34.86,34.81,34.85,38500.0,26.4402,26.4554,26.4174,26.4478,38500.0
2014-03-27 14:50:00,34.84,34.88,34.83,34.84,48900.0,26.4402,26.4706,26.4326,26.4402,48900.0
2014-03-27 14:55:00,34.84,34.9,34.84,34.88,36300.0,26.4402,26.4857,26.4402,26.4706,36300.0
2014-03-27 15:00:00,34.87,34.88,34.84,34.87,50200.0,26.463,26.4706,26.4402,26.463,50200.0
2014-03-27 15:05:00,34.87,34.9,34.85,34.89,34000.0,26.463,26.4857,26.4478,26.4781,34000.0
2014-03-27 15:10:00,34.89,34.89,34.87,34.87,41500.0,26.4781,26.4781,26.463,26.463,41500.0
2014-03-27 15:15:00,34.88,34.91,34.87,34.89,82400.0,26.4706,26.4933,26.463,26.4781,82400.0
2014-03-27 15:20:00,34.89,34.95,34.89,34.94,62200.0,26.4781,26.5237,26.4781,26.5161,62200.0
2014-03-27 15:25:00,34.94,34.97,34.94,34.96,55800.0,26.5161,26.5389,26.5161,26.5313,55800.0
2014-03-27 15:30:00,34.96,34.98,34.94,34.97,61600.0,26.5313,26.5464,26.5161,26.5389,61600.0
2014-03-27 15:35:00,34.98,35.02,34.95,35.02,83300.0,26.5464,26.5768,26.5237,26.5768,83300.0
2014-03-27 15:40:00,35.02,35.02,34.98,35.01,96900.0,26.5768,26.5768,26.5464,26.5692,96900.0
2014-03-27 15:45:00,35.0,35.01,34.97,34.97,95300.0,26.5616,26.5692,26.5389,26.5389,95300.0
2014-03-27 15:50:00,34.97,35.05,34.97,35.02,153500.0,26.5389,26.5996,26.5389,26.5768,153500.0
2014-03-27 15:55:00,35.02,35.04,34.98,35.0,244600.0,26.5768,26.592,26.5464,26.5616,244600.0
2014-03-28 09:30:00,35.25,35.25,35.02,35.03,109100.0,26.7513,26.7513,26.5768,26.5844,109100.0
2014-03-28 09:35:00,35.04,35.16,35.01,35.14,59800.0,26.592,26.683,26.5692,26.6679,59800.0
2014-03-28 09:40:00,35.14,35.16,35.11,35.14,26000.0,26.6679,26.683,26.6451,26.6679,26000.0
2014-03-28 09:45:00,35.15,35.21,35.12,35.15,32700.0,26.6755,26.721,26.6527,26.6755,32700.0
2014-03-28 09:50:00,35.15,35.15,35.06,35.09,26600.0,26.6755,26.6755,26.6072,26.6299,26600.0
2014-03-28 09:55:00,35.09,35.2,35.09,35.19,39900.0,26.6299,26.7134,26.6299,26.7058,39900.0
2014-03-28 10:00:00,35.2,35.35,35.2,35.27,79700.0,26.7134,26.8272,26.7134,26.7665,79700.0
2014-03-28 10:05:00,35.26,35.29,35.21,35.27,76200.0,26.7589,26.7817,26.721,26.7665,76200.0
2014-03-28 10:10:00,35.27,35.31,35.24,35.28,59000.0,26.7665,26.7969,26.7438,26.7741,59000.0
2014-03-28 10:15:00,35.29,35.34,35.27,35.34,32100.0,26.7817,26.8197,26.7665,26.8197,32100.0
2014-03-28 10:20:00,35.34,35.38,35.31,35.32,59800.0,26.8197,26.85,26.7969,26.8045,59800.0
2014-03-28 10:25:00,35.32,35.32,35.29,35.31,25900.0,26.8045,26.8045,26.7817,26.7969,25900.0
2014-03-28 10:30:00,35.32,35.35,35.3,35.35,44500.0,26.8045,26.8272,26.7893,26.8272,44500.0
2014-03-28 10:35:00,35.34,35.37,35.33,35.36,42800.0,26.8197,26.8424,26.8121,26.8348,42800.0
2014-03-28 10:40:00,35.37,35.38,35.32,35.33,42400.0,26.8424,26.85,26.8045,26.8121,42400.0
2014-03-28 10:45:00,35.34,35.39,35.33,35.36,27700.0,26.8197,26.8576,26.8121,26.8348,27700.0
2014-03-28 10:50:00,35.37,35.41,35.35,35.39,24500.0,26.8424,26.8728,26.8272,26.8576,24500.0
2014-03-28 10:55:00,35.39,35.43,35.38,35.39,32700.0,26.8576,26.888,26.85,26.8576,32700.0
2014-03-28 11:00:00,35.4,35.41,35.36,35.38,35000.0,26.8652,26.8728,26.8348,26.85,35000.0
2014-03-28 11:05:00,35.38,35.41,35.35,35.35,49100.0,26.85,26.8728,26.8272,26.8272,49100.0
2014-03-28 11:10:00,35.36,35.37,35.32,35.33,19900.0,26.8348,26.8424,26.8045,26.8121,19900.0
2014-03-28 11:15:00,35.32,35.33,35.3,35.3,19300.0,26.8045,26.8121,26.7893,26.7893,19300.0
2014-03-28 11:20:00,35.31,35.33,35.28,35.29,22000.0,26.7969,26.8121,26.7741,26.7817,22000.0
2014-03-28 11:25:00,35.3,35.31,35.28,35.28,32200.0,26.7893,26.7969,26.7741,26.7741,32200.0
2014-03-28 11:30:00,35.28,35.29,35.24,35.25,35700.0,26.7741,26.7817,26.7438,26.7513,35700.0
2014-03-28 11:35:00,35.25,35.25,35.2,35.21,34200.0,26.7513,26.7513,26.7134,26.721,34200.0
2014-03-28 11:40:00,35.21,35.21,35.19,35.2,16700.0,26.721,26.721,26.7058,26.7134,16700.0
2014-03-28 11:45:00,35.19,35.19,35.14,35.15,45400.0,26.7058,26.7058,26.6679,26.6755,45400.0
2014-03-28 11:50:00,35.15,35.17,35.15,35.16,23100.0,26.6755,26.6906,26.6755,26.683,23100.0
2014-03-28 11:55:00,35.17,35.23,35.16,35.23,33700.0,26.6906,26.7362,26.683,26.7362,33700.0
2014-03-28 12:00:00,35.23,35.24,35.2,35.21,17700.0,26.7362,26.7438,26.7134,26.721,17700.0
2014-03-28 12:05:00,35.21,35.27,35.2,35.27,31300.0,26.721,26.7665,26.7134,26.7665,31300.0
2014-03-28 12:10:00,35.26,35.3,35.26,35.29,20100.0,26.7589,26.7893,26.7589,26.7817,20100.0
2014-03-28 12:15:00,35.29,35.34,35.28,35.32,37500.0,26.7817,26.8197,26.7741,26.8045,37500.0
2014-03-28 12:20:00,35.32,35.35,35.3,35.33,53000.0,26.8045,26.8272,26.7893,26.8121,53000.0
2014-03-28 12:25:00,35.33,35.33,35.3,35.3,12500.0,26.8121,26.8121,26.7893,26.7893,12500.0
2014-03-28 12:30:00,35.32,35.36,35.31,35.34,26700.0,26.8045,26.8348,26.7969,26.8197,26700.0
2014-03-28 12:35:00,35.35,35.36,35.33,35.35,15100.0,26.8272,26.8348,26.8121,26.8272,15100.0
2014-03-28 12:40:00,35.34,35.35,35.33,35.34,20600.0,26.8197,26.8272,26.8121,26.8197,20600.0
2014-03-28 12:45:00,35.34,35.34,35.31,35.31,15700.0,26.8197,26.8197,26.7969,26.7969,15700.0
2014-03-28 12:50:00,35.31,35.32,35.28,35.28,12900.0,26.7969,26.8045,26.7741,26.7741,12900.0
2014-03-28 12:55:00,35.28,35.28,35.26,35.27,9300.0,26.7741,26.7741,26.7589,26.7665,9300.0
2014-03-28 13:00:00,35.27,35.28,35.25,35.27,10500.0,26.7665,26.7741,26.7513,26.7665,10500.0
2014-03-28 13:05:00,35.27,35.27,35.25,35.25,2200.0,26.7665,26.7665,26.7513,26.7513,2200.0
2014-03-28 13:10:00,35.25,35.25,35.17,35.19,40000.0,26.7513,26.7513,26.6906,26.7058,40000.0
2014-03-28 13:15:00,35.18,35.18,35.16,35.17,11200.0,26.6982,26.6982,26.683,26.6906,11200.0
2014-03-28 13:20:00,35.17,35.19,35.15,35.19,25100.0,26.6906,26.7058,26.6755,26.7058,25100.0
2014-03-28 13:25:00,35.19,35.2,35.17,35.18,11000.0,26.7058,26.7134,26.6906,26.6982,11000.0
2014-03-28 13:30:00,35.19,35.19,35.16,35.17,21000.0,26.7058,26.7058,26.683,26.6906,21000.0
2014-03-28 13:35:00,35.18,35.22,35.18,35.2,18900.0,26.6982,26.7286,26.6982,26.7134,18900.0
2014-03-28 13:40:00,35.19,35.2,35.19,35.2,1600.0,26.7058,26.7134,26.7058,26.7134,1600.0
2014-03-28 13:45:00,35.19,35.2,35.18,35.18,23200.0,26.7058,26.7134,26.6982,26.6982,23200.0
2014-03-28 13:50:00,35.18,35.18,35.14,35.14,17800.0,26.6982,26.6982,26.6679,26.6679,17800.0
2014-03-28 13:55:00,35.14,35.15,35.12,35.14,36400.0,26.6679,26.6755,26.6527,26.6679,36400.0
2014-03-28 14:00:00,35.14,35.15,35.12,35.13,19600.0,26.6679,26.6755,26.6527,26.6603,19600.0
2014-03-28 14:05:00,35.12,35.12,35.05,35.05,30800.0,26.6527,26.6527,26.5996,26.5996,30800.0
2014-03-28 14:10:00,35.05,35.07,35.04,35.05,22700.0,26.5996,26.6147,26.592,26.5996,22700.0
2014-03-28 14:15:00,35.05,35.06,35.01,35.02,46300.0,26.5996,26.6072,26.5692,26.5768,46300.0
2014-03-28 14:20:00,35.02,35.07,35.02,35.07,25800.0,26.5768,26.6147,26.5768,26.6147,25800.0
2014-03-28 14:25:00,35.07,35.11,35.06,35.1,32200.0,26.6147,26.6451,26.6072,26.6375,32200.0
2014-03-28 14:30:00,35.1,35.1,35.06,35.08,22600.0,26.6375,26.6375,26.6072,26.6223,22600.0
2014-03-28 14:35:00,35.08,35.08,35.06,35.08,22200.0,26.6223,26.6223,26.6072,26.6223,22200.0
2014-03-28 14:40:00,35.08,35.09,35.04,35.06,24000.0,26.6223,26.6299,26.592,26.6072,24000.0
2014-03-28 14:45:00,35.07,35.1,35.05,35.1,36900.0,26.6147,26.6375,26.5996,26.6375,36900.0
2014-03-28 14:50:00,35.09,35.14,35.09,35.14,22300.0,26.6299,26.6679,26.6299,26.6679,22300.0
2014-03-28 14:55:00,35.13,35.14,35.11,35.13,22600.0,26.6603,26.6679,26.6451,26.6603,22600.0
2014-03-28 15:00:00,35.13,35.14,35.12,35.12,17500.0,26.6603,26.6679,26.6527,26.6527,17500.0
2014-03-28 15:05:00,35.12,35.13,35.09,35.11,28700.0,26.6527,26.6603,26.6299,26.6451,28700.0
2014-03-28 15:10:00,35.1,35.11,35.07,35.07,48300.0,26.6375,26.6451,26.6147,26.6147,48300.0
2014-03-28 15:15:00,35.07,35.1,35.06,35.09,67300.0,26.6147,26.6375,26.6072,26.6299,67300.0
2014-03-28 15:20:00,35.1,35.11,35.08,35.09,69200.0,26.6375,26.6451,26.6223,26.6299,69200.0
2014-03-28 15:25:00,35.09,35.11,35.07,35.11,79200.0,26.6299,26.6451,26.6147,26.6451,79200.0
2014-03-28 15:30:00,35.1,35.11,35.09,35.1,123900.0,26.6375,26.6451,26.6299,26.6375,123900.0
2014-03-28 15:35:00,35.1,35.1,35.09,35.09,66700.0,26.6375,26.6375,26.6299,26.6299,66700.0
2014-03-28 15:40:00,35.09,35.11,35.09,35.09,90300.0,26.6299,26.6451,26.6299,26.6299,90300.0
2014-03-28 15:45:00,35.1,35.13,35.06,35.09,156500.0,26.6375,26.6603,26.6072,26.6299,156500.0
2014-03-28 15:50:00,35.09,35.11,35.08,35.1,105900.0,26.6299,26.6451,26.6223,26.6375,105900.0
2014-03-28 15:55:00,35.1,35.13,35.09,35.1,462700.0,26.6375,26.6603,26.6299,26.6375,462700.0
2014-03-31 09:30:00,35.31,35.4,35.27,35.4,102300.0,26.7969,26.8652,26.7665,26.8652,102300.0
2014-03-31 09:35:00,35.41,35.49,35.38,35.48,39400.0,26.8728,26.9335,26.85,26.9259,39400.0
2014-03-31 09:40:00,35.48,35.48,35.37,35.39,42400.0,26.9259,26.9259,26.8424,26.8576,42400.0
2014-03-31 09:45:00,35.4,35.42,35.38,35.4,27900.0,26.8652,26.8804,26.85,26.8652,27900.0
2014-03-31 09:50:00,35.39,35.48,35.34,35.35,50000.0,26.8576,26.9259,26.8197,26.8272,50000.0
2014-03-31 09:55:00,35.35,35.38,35.3,35.31,36600.0,26.8272,26.85,26.7893,26.7969,36600.0
2014-03-31 10:00:00,35.31,35.38,35.3,35.38,65700.0,26.7969,26.85,26.7893,26.85,65700.0
2014-03-31 10:05:00,35.38,35.38,35.28,35.31,75200.0,26.85,26.85,26.7741,26.7969,75200.0
2014-03-31 10:10:00,35.31,35.38,35.31,35.35,33000.0,26.7969,26.85,26.7969,26.8272,33000.0
2014-03-31 10:15:00,35.35,35.41,35.34,35.34,57600.0,26.8272,26.8728,26.8197,26.8197,57600.0
2014-03-31 10:20:00,35.34,35.38,35.31,35.37,41300.0,26.8197,26.85,26.7969,26.8424,41300.0
2014-03-31 10:25:00,35.37,35.41,35.36,35.41,21800.0,26.8424,26.8728,26.8348,26.8728,21800.0
2014-03-31 10:30:00,35.41,35.45,35.4,35.41,44000.0,26.8728,26.9031,26.8652,26.8728,44000.0
2014-03-31 10:35:00,35.41,35.41,35.39,35.4,17800.0,26.8728,26.8728,26.8576,26.8652,17800.0
2014-03-31 10:40:00,35.4,35.48,35.4,35.45,33000.0,26.8652,26.9259,26.8652,26.9031,33000.0
2014-03-31 10:45:00,35.45,35.49,35.45,35.48,36500.0,26.9031,26.9335,26.9031,26.9259,36500.0
2014-03-31 10:50:00,35.48,35.48,35.42,35.42,31700.0,26.9259,26.9259,26.8804,26.8804,31700.0
2014-03-31 10:55:00,35.41,35.43,35.37,35.37,47900.0,26.8728,26.888,26.8424,26.8424,47900.0
2014-03-31 11:00:00,35.38,35.38,35.34,35.34,27500.0,26.85,26.85,26.8197,26.8197,27500.0
2014-03-31 11:05:00,35.34,35.37,35.33,35.37,24800.0,26.8197,26.8424,26.8121,26.8424,24800.0
2014-03-31 11:10:00,35.37,35.37,35.32,35.33,23600.0,26.8424,26.8424,26.8045,26.8121,23600.0
2014-03-31 11:15:00,35.34,35.34,35.31,35.33,20600.0,26.8197,26.8197,26.7969,26.8121,20600.0
2014-03-31 11:20:00,35.33,35.33,35.26,35.26,36700.0,26.8121,26.8121,26.7589,26.7589,36700.0
2014-03-31 11:25:00,35.26,35.33,35.26,35.33,40400.0,26.7589,26.8121,26.7589,26.8121,40400.0
2014-03-31 11:30:00,35.33,35.36,35.33,35.36,33000.0,26.8121,26.8348,26.8121,26.8348,33000.0
2014-03-31 11:35:00,35.36,35.37,35.31,35.32,28300.0,26.8348,26.8424,26.7969,26.8045,28300.0
2014-03-31 11:40:00,35.32,35.33,35.3,35.33,24300.0,26.8045,26.8121,26.7893,26.8121,24300.0
2014-03-31 11:45:00,35.32,35.32,35.29,35.3,10000.0,26.8045,26.8045,26.7817,26.7893,10000.0
2014-03-31 11:50:00,35.31,35.33,35.3,35.31,22000.0,26.7969,26.8121,26.7893,26.7969,22000.0
2014-03-31 11:55:00,35.31,35.31,35.29,35.3,15300.0,26.7969,26.7969,26.7817,26.7893,15300.0
2014-03-31 12:00:00,35.3,35.31,35.29,35.31,30400.0,26.7893,26.7969,26.7817,26.7969,30400.0
2014-03-31 12:05:00,35.3,35.32,35.28,35.31,25600.0,26.7893,26.8045,26.7741,26.7969,25600.0
2014-03-31 12:10:00,35.3,35.3,35.28,35.28,24700.0,26.7893,26.7893,26.7741,26.7741,24700.0
2014-03-31 12:15:00,35.29,35.33,35.28,35.32,23500.0,26.7817,26.8121,26.7741,26.8045,23500.0
2014-03-31 12:20:00,35.33,35.34,35.31,35.32,33700.0,26.8121,26.8197,26.7969,26.8045,33700.0
2014-03-31 12:25:00,35.32,35.33,35.31,35.32,19100.0,26.8045,26.8121,26.7969,26.8045,19100.0
2014-03-31 12:30:00,35.32,35.32,35.31,35.31,18700.0,26.8045,26.8045,26.7969,26.7969,18700.0
2014-03-31 12:35:00,35.32,35.34,35.3,35.3,26700.0,26.8045,26.8197,26.7893,26.7893,26700.0
2014-03-31 12:40:00,35.3,35.33,35.3,35.32,17100.0,26.7893,26.8121,26.7893,26.8045,17100.0
2014-03-31 12:45:00,35.32,35.34,35.3,35.34,14200.0,26.8045,26.8197,26.7893,26.8197,14200.0
2014-03-31 12:50:00,35.34,35.34,35.31,35.31,15400.0,26.8197,26.8197,26.7969,26.7969,15400.0
2014-03-31 12:55:00,35.32,35.33,35.32,35.33,13700.0,26.8045,26.8121,26.8045,26.8121,13700.0
2014-03-31 13:00:00,35.32,35.35,35.32,35.34,34100.0,26.8045,26.8272,26.8045,26.8197,34100.0
2014-03-31 13:05:00,35.34,35.34,35.3,35.3,20400.0,26.8197,26.8197,26.7893,26.7893,20400.0
2014-03-31 13:10:00,35.31,35.33,35.28,35.31,90400.0,26.7969,26.8121,26.7741,26.7969,90400.0
2014-03-31 13:15:00,35.32,35.34,35.31,35.33,17400.0,26.8045,26.8197,26.7969,26.8121,17400.0
2014-03-31 13:20:00,35.33,35.33,35.28,35.28,24800.0,26.8121,26.8121,26.7741,26.7741,24800.0
2014-03-31 13:25:00,35.28,35.31,35.27,35.3,19900.0,26.7741,26.7969,26.7665,26.7893,19900.0
2014-03-31 13:30:00,35.31,35.35,35.3,35.35,22300.0,26.7969,26.8272,26.7893,26.8272,22300.0
2014-03-31 13:35:00,35.34,35.35,35.32,35.33,20500.0,26.8197,26.8272,26.8045,26.8121,20500.0
2014-03-31 13:40:00,35.33,35.33,35.32,35.33,8500.0,26.8121,26.8121,26.8045,26.8121,8500.0
2014-03-31 13:45:00,35.32,35.32,35.29,35.3,34900.0,26.8045,26.8045,26.7817,26.7893,34900.0
2014-03-31 13:50:00,35.3,35.31,35.28,35.3,18700.0,26.7893,26.7969,26.7741,26.7893,18700.0
2014-03-31 13:55:00,35.3,35.31,35.28,35.29,31300.0,26.7893,26.7969,26.7741,26.7817,31300.0
2014-03-31 14:00:00,35.29,35.3,35.27,35.28,14600.0,26.7817,26.7893,26.7665,26.7741,14600.0
2014-03-31 14:05:00,35.29,35.32,35.28,35.32,14200.0,26.7817,26.8045,26.7741,26.8045,14200.0
2014-03-31 14:10:00,35.32,35.33,35.31,35.31,12400.0,26.8045,26.8121,26.7969,26.7969,12400.0
2014-03-31 14:15:00,35.32,35.33,35.29,35.3,41500.0,26.8045,26.8121,26.7817,26.7893,41500.0
2014-03-31 14:20:00,35.3,35.3,35.29,35.3,3600.0,26.7893,26.7893,26.7817,26.7893,3600.0
2014-03-31 14:25:00,35.3,35.31,35.28,35.31,12800.0,26.7893,26.7969,26.7741,26.7969,12800.0
2014-03-31 14:30:00,35.31,35.31,35.28,35.3,12100.0,26.7969,26.7969,26.7741,26.7893,12100.0
2014-03-31 14:35:00,35.29,35.32,35.29,35.3,24900.0,26.7817,26.8045,26.7817,26.7893,24900.0
2014-03-31 14:40:00,35.3,35.31,35.28,35.3,16700.0,26.7893,26.7969,26.7741,26.7893,16700.0
2014-03-31 14:45:00,35.3,35.31,35.3,35.31,6600.0,26.7893,26.7969,26.7893,26.7969,6600.0
2014-03-31 14:50:00,35.3,35.32,35.3,35.31,10700.0,26.7893,26.8045,26.7893,26.7969,10700.0
2014-03-31 14:55:00,35.31,35.32,35.3,35.31,31900.0,26.7969,26.8045,26.7893,26.7969,31900.0
2014-03-31 15:00:00,35.32,35.32,35.29,35.29,31900.0,26.8045,26.8045,26.7817,26.7817,31900.0
2014-03-31 15:05:00,35.29,35.31,35.29,35.3,20100.0,26.7817,26.7969,26.7817,26.7893,20100.0
2014-03-31 15:10:00,35.3,35.32,35.28,35.29,72900.0,26.7893,26.8045,26.7741,26.7817,72900.0
2014-03-31 15:15:00,35.28,35.29,35.27,35.27,57800.0,26.7741,26.7817,26.7665,26.7665,57800.0
2014-03-31 15:20:00,35.27,35.28,35.26,35.27,70000.0,26.7665,26.7741,26.7589,26.7665,70000.0
2014-03-31 15:25:00,35.27,35.28,35.26,35.26,58300.0,26.7665,26.7741,26.7589,26.7589,58300.0
2014-03-31 15:30:00,35.26,35.29,35.26,35.29,64500.0,26.7589,26.7817,26.7589,26.7817,64500.0
2014-03-31 15:35:00,35.29,35.3,35.28,35.29,50600.0,26.7817,26.7893,26.7741,26.7817,50600.0
2014-03-31 15:40:00,35.28,35.29,35.28,35.28,66900.0,26.7741,26.7817,26.7741,26.7741,66900.0
2014-03-31 15:45:00,35.29,35.29,35.25,35.25,152900.0,26.7817,26.7817,26.7513,26.7513,152900.0
2014-03-31 15:50:00,35.26,35.27,35.25,35.27,141800.0,26.7589,26.7665,26.7513,26.7665,141800.0
2014-03-31 15:55:00,35.27,35.29,35.26,35.28,272300.0,26.7665,26.7817,26.7589,26.7741,272300.0
2014-04-01 09:30:00,35.81,35.86,35.47,35.55,150600.0,27.1763,27.2143,26.9183,26.979,150600.0
2014-04-01 09:35:00,35.54,35.55,35.41,35.54,78100.0,26.9714,26.979,26.8728,26.9714,78100.0
2014-04-01 09:40:00,35.53,35.54,35.48,35.49,30200.0,26.9638,26.9714,26.9259,26.9335,30200.0
2014-04-01 09:45:00,35.48,35.48,35.35,35.41,78100.0,26.9259,26.9259,26.8272,26.8728,78100.0
2014-04-01 09:50:00,35.41,35.47,35.41,35.46,48300.0,26.8728,26.9183,26.8728,26.9107,48300.0
2014-04-01 09:55:00,35.46,35.5,35.46,35.47,28200.0,26.9107,26.9411,26.9107,26.9183,28200.0
2014-04-01 10:00:00,35.48,35.51,35.46,35.51,30000.0,26.9259,26.9487,26.9107,26.9487,30000.0
2014-04-01 10:05:00,35.52,35.54,35.49,35.52,92000.0,26.9563,26.9714,26.9335,26.9563,92000.0
2014-04-01 10:10:00,35.53,35.55,35.46,35.47,70100.0,26.9638,26.979,26.9107,26.9183,70100.0
2014-04-01 10:15:00,35.46,35.47,35.38,35.38,140600.0,26.9107,26.9183,26.85,26.85,140600.0
2014-04-01 10:20:00,35.39,35.42,35.35,35.4,84200.0,26.8576,26.8804,26.8272,26.8652,84200.0
2014-04-01 10:25:00,35.4,35.41,35.39,35.4,17200.0,26.8652,26.8728,26.8576,26.8652,17200.0
2014-04-01 10:30:00,35.4,35.42,35.38,35.38,60100.0,26.8652,26.8804,26.85,26.85,60100.0
2014-04-01 10:35:00,35.39,35.39,35.37,35.39,38000.0,26.8576,26.8576,26.8424,26.8576,38000.0
2014-04-01 10:40:00,35.39,35.39,35.34,35.36,45700.0,26.8576,26.8576,26.8197,26.8348,45700.0
2014-04-01 10:45:00,35.36,35.36,35.29,35.29,69000.0,26.8348,26.8348,26.7817,26.7817,69000.0
2014-04-01 10:50:00,35.29,35.29,35.23,35.26,76900.0,26.7817,26.7817,26.7362,26.7589,76900.0
2014-04-01 10:55:00,35.26,35.27,35.23,35.24,86100.0,26.7589,26.7665,26.7362,26.7438,86100.0
2014-04-01 11:00:00,35.24,35.27,35.2,35.27,128100.0,26.7438,26.7665,26.7134,26.7665,128100.0
2014-04-01 11:05:00,35.27,35.29,35.25,35.29,37900.0,26.7665,26.7817,26.7513,26.7817,37900.0
2014-04-01 11:10:00,35.28,35.28,35.24,35.25,54800.0,26.7741,26.7741,26.7438,26.7513,54800.0
2014-04-01 11:15:00,35.25,35.25,35.18,35.22,174500.0,26.7513,26.7513,26.6982,26.7286,174500.0
2014-04-01 11:20:00,35.21,35.24,35.2,35.2,82100.0,26.721,26.7438,26.7134,26.7134,82100.0
2014-04-01 11:25:00,35.21,35.23,35.2,35.21,73900.0,26.721,26.7362,26.7134,26.721,73900.0
2014-04-01 11:30:00,35.22,35.28,35.2,35.27,160900.0,26.7286,26.7741,26.7134,26.7665,160900.0
2014-04-01 11:35:00,35.27,35.31,35.27,35.29,59600.0,26.7665,26.7969,26.7665,26.7817,59600.0
2014-04-01 11:40:00,35.28,35.33,35.28,35.32,114100.0,26.7741,26.8121,26.7741,26.8045,114100.0
2014-04-01 11:45:00,35.32,35.36,35.3,35.33,97600.0,26.8045,26.8348,26.7893,26.8121,97600.0
2014-04-01 11:50:00,35.34,35.35,35.33,35.34,13700.0,26.8197,26.8272,26.8121,26.8197,13700.0
2014-04-01 11:55:00,35.35,35.35,35.31,35.33,40200.0,26.8272,26.8272,26.7969,26.8121,40200.0
2014-04-01 12:00:00,35.34,35.35,35.32,35.33,41300.0,26.8197,26.8272,26.8045,26.8121,41300.0
2014-04-01 12:05:00,35.34,35.37,35.31,35.32,153900.0,26.8197,26.8424,26.7969,26.8045,153900.0
2014-04-01 12:10:00,35.32,35.34,35.31,35.34,63900.0,26.8045,26.8197,26.7969,26.8197,63900.0
2014-04-01 12:15:00,35.34,35.36,35.31,35.36,43100.0,26.8197,26.8348,26.7969,26.8348,43100.0
2014-04-01 12:20:00,35.36,35.41,35.36,35.4,31100.0,26.8348,26.8728,26.8348,26.8652,31100.0
2014-04-01 12:25:00,35.41,35.41,35.37,35.38,22000.0,26.8728,26.8728,26.8424,26.85,22000.0
2014-04-01 12:30:00,35.39,35.4,35.37,35.39,18100.0,26.8576,26.8652,26.8424,26.8576,18100.0
2014-04-01 12:35:00,35.39,35.42,35.39,35.42,22200.0,26.8576,26.8804,26.8576,26.8804,22200.0
2014-04-01 12:40:00,35.42,35.43,35.4,35.42,48000.0,26.8804,26.888,26.8652,26.8804,48000.0
2014-04-01 12:45:00,35.42,35.42,35.39,35.4,21500.0,26.8804,26.8804,26.8576,26.8652,21500.0
2014-04-01 12:50:00,35.4,35.41,35.38,35.39,39000.0,26.8652,26.8728,26.85,26.8576,39000.0
2014-04-01 12:55:00,35.39,35.4,35.36,35.37,63100.0,26.8576,26.8652,26.8348,26.8424,63100.0
2014-04-01 13:00:00,35.36,35.37,35.33,35.34,64800.0,26.8348,26.8424,26.8121,26.8197,64800.0
2014-04-01 13:05:00,35.34,35.37,35.34,35.34,38100.0,26.8197,26.8424,26.8197,26.8197,38100.0
2014-04-01 13:10:00,35.34,35.35,35.32,35.34,32600.0,26.8197,26.8272,26.8045,26.8197,32600.0
2014-04-01 13:15:00,35.34,35.34,35.33,35.34,9800.0,26.8197,26.8197,26.8121,26.8197,9800.0
2014-04-01 13:20:00,35.34,35.34,35.32,35.33,27800.0,26.8197,26.8197,26.8045,26.8121,27800.0
2014-04-01 13:25:00,35.34,35.34,35.33,35.33,5600.0,26.8197,26.8197,26.8121,26.8121,5600.0
2014-04-01 13:30:00,35.34,35.35,35.34,35.35,13800.0,26.8197,26.8272,26.8197,26.8272,13800.0
2014-04-01 13:35:00,35.34,35.35,35.33,35.34,32200.0,26.8197,26.8272,26.8121,26.8197,32200.0
2014-04-01 13:40:00,35.34,35.35,35.33,35.35,19800.0,26.8197,26.8272,26.8121,26.8272,19800.0
2014-04-01 13:45:00,35.34,35.35,35.31,35.33,56000.0,26.8197,26.8272,26.7969,26.8121,56000.0
2014-04-01 13:50:00,35.33,35.33,35.31,35.32,32200.0,26.8121,26.8121,26.7969,26.8045,32200.0
2014-04-01 13:55:00,35.32,35.33,35.31,35.33,25700.0,26.8045,26.8121,26.7969,26.8121,25700.0
2014-04-01 14:00:00,35.33,35.34,35.32,35.32,32700.0,26.8121,26.8197,26.8045,26.8045,32700.0
2014-04-01 14:05:00,35.32,35.35,35.32,35.33,32500.0,26.8045,26.8272,26.8045,26.8121,32500.0
2014-04-01 14:10:00,35.34,35.35,35.33,35.34,41100.0,26.8197,26.8272,26.8121,26.8197,41100.0
2014-04-01 14:15:00,35.33,35.35,35.32,35.34,41200.0,26.8121,26.8272,26.8045,26.8197,41200.0
2014-04-01 14:20:00,35.34,35.36,35.33,35.36,26300.0,26.8197,26.8348,26.8121,26.8348,26300.0
2014-04-01 14:25:00,35.36,35.36,35.34,35.34,32000.0,26.8348,26.8348,26.8197,26.8197,32000.0
2014-04-01 14:30:00,35.35,35.37,35.34,35.37,49900.0,26.8272,26.8424,26.8197,26.8424,49900.0
2014-04-01 14:35:00,35.37,35.39,35.37,35.39,51100.0,26.8424,26.8576,26.8424,26.8576,51100.0
2014-04-01 14:40:00,35.39,35.41,35.39,35.41,60200.0,26.8576,26.8728,26.8576,26.8728,60200.0
2014-04-01 14:45:00,35.41,35.44,35.4,35.41,44100.0,26.8728,26.8955,26.8652,26.8728,44100.0
2014-04-01 14:50:00,35.41,35.45,35.41,35.43,27700.0,26.8728,26.9031,26.8728,26.888,27700.0
2014-04-01 14:55:00,35.43,35.45,35.42,35.45,31200.0,26.888,26.9031,26.8804,26.9031,31200.0
2014-04-01 15:00:00,35.45,35.45,35.42,35.43,20400.0,26.9031,26.9031,26.8804,26.888,20400.0
2014-04-01 15:05:00,35.43,35.44,35.41,35.42,29900.0,26.888,26.8955,26.8728,26.8804,29900.0
2014-04-01 15:10:00,35.43,35.43,35.41,35.41,39200.0,26.888,26.888,26.8728,26.8728,39200.0
2014-04-01 15:15:00,35.41,35.42,35.41,35.41,36700.0,26.8728,26.8804,26.8728,26.8728,36700.0
2014-04-01 15:20:00,35.41,35.42,35.41,35.41,23500.0,26.8728,26.8804,26.8728,26.8728,23500.0
2014-04-01 15:25:00,35.41,35.44,35.41,35.44,58900.0,26.8728,26.8955,26.8728,26.8955,58900.0
2014-04-01 15:30:00,35.44,35.45,35.41,35.41,98000.0,26.8955,26.9031,26.8728,26.8728,98000.0
2014-04-01 15:35:00,35.42,35.44,35.41,35.44,62100.0,26.8804,26.8955,26.8728,26.8955,62100.0
2014-04-01 15:40:00,35.44,35.44,35.41,35.43,76100.0,26.8955,26.8955,26.8728,26.888,76100.0
2014-04-01 15:45:00,35.43,35.43,35.41,35.43,131500.0,26.888,26.888,26.8728,26.888,131500.0
2014-04-01 15:50:00,35.42,35.44,35.42,35.44,90700.0,26.8804,26.8955,26.8804,26.8955,90700.0
2014-04-01 15:55:00,35.44,35.44,35.41,35.42,272000.0,26.8955,26.8955,26.8728,26.8804,272000.0
2014-04-02 09:30:00,33.74,35.43,33.74,35.25,84400.0,25.6054,26.888,25.6054,26.7513,84400.0
2014-04-02 09:35:00,35.24,35.26,35.14,35.2,90300.0,26.7438,26.7589,26.6679,26.7134,90300.0
2014-04-02 09:40:00,35.2,35.23,35.17,35.21,20800.0,26.7134,26.7362,26.6906,26.721,20800.0
2014-04-02 09:45:00,35.22,35.28,35.17,35.26,31900.0,26.7286,26.7741,26.6906,26.7589,31900.0
2014-04-02 09:50:00,35.26,35.3,35.2,35.22,33300.0,26.7589,26.7893,26.7134,26.7286,33300.0
2014-04-02 09:55:00,35.22,35.29,35.22,35.24,25300.0,26.7286,26.7817,26.7286,26.7438,25300.0
2014-04-02 10:00:00,35.24,35.34,35.23,35.3,39300.0,26.7438,26.8197,26.7362,26.7893,39300.0
2014-04-02 10:05:00,35.3,35.35,35.29,35.33,19800.0,26.7893,26.8272,26.7817,26.8121,19800.0
2014-04-02 10:10:00,35.33,35.36,35.28,35.29,37700.0,26.8121,26.8348,26.7741,26.7817,37700.0
2014-04-02 10:15:00,35.29,35.31,35.26,35.28,31600.0,26.7817,26.7969,26.7589,26.7741,31600.0
2014-04-02 10:20:00,35.28,35.31,35.25,35.25,27800.0,26.7741,26.7969,26.7513,26.7513,27800.0
2014-04-02 10:25:00,35.25,35.31,35.25,35.31,24700.0,26.7513,26.7969,26.7513,26.7969,24700.0
2014-04-02 10:30:00,35.31,35.31,35.28,35.3,65000.0,26.7969,26.7969,26.7741,26.7893,65000.0
2014-04-02 10:35:00,35.3,35.35,35.3,35.35,40300.0,26.7893,26.8272,26.7893,26.8272,40300.0
2014-04-02 10:40:00,35.34,35.37,35.3,35.32,61100.0,26.8197,26.8424,26.7893,26.8045,61100.0
2014-04-02 10:45:00,35.31,35.34,35.3,35.3,62500.0,26.7969,26.8197,26.7893,26.7893,62500.0
2014-04-02 10:50:00,35.3,35.35,35.29,35.3,45500.0,26.7893,26.8272,26.7817,26.7893,45500.0
2014-04-02 10:55:00,35.3,35.33,35.27,35.27,66900.0,26.7893,26.8121,26.7665,26.7665,66900.0
2014-04-02 11:00:00,35.28,35.35,35.26,35.35,66700.0,26.7741,26.8272,26.7589,26.8272,66700.0
2014-04-02 11:05:00,35.34,35.36,35.33,35.34,28000.0,26.8197,26.8348,26.8121,26.8197,28000.0
2014-04-02 11:10:00,35.34,35.35,35.3,35.31,33600.0,26.8197,26.8272,26.7893,26.7969,33600.0
2014-04-02 11:15:00,35.32,35.32,35.25,35.26,60300.0,26.8045,26.8045,26.7513,26.7589,60300.0
2014-04-02 11:20:00,35.26,35.3,35.26,35.3,34200.0,26.7589,26.7893,26.7589,26.7893,34200.0
2014-04-02 11:25:00,35.3,35.31,35.27,35.28,31200.0,26.7893,26.7969,26.7665,26.7741,31200.0
2014-04-02 11:30:00,35.28,35.29,35.26,35.28,35400.0,26.7741,26.7817,26.7589,26.7741,35400.0
2014-04-02 11:35:00,35.27,35.27,35.23,35.25,41800.0,26.7665,26.7665,26.7362,26.7513,41800.0
2014-04-02 11:40:00,35.25,35.26,35.22,35.24,26400.0,26.7513,26.7589,26.7286,26.7438,26400.0
2014-04-02 11:45:00,35.23,35.24,35.23,35.23,9300.0,26.7362,26.7438,26.7362,26.7362,9300.0
2014-04-02 11:50:00,35.23,35.29,35.23,35.29,19400.0,26.7362,26.7817,26.7362,26.7817,19400.0
2014-04-02 11:55:00,35.29,35.31,35.27,35.29,20400.0,26.7817,26.7969,26.7665,26.7817,20400.0
2014-04-02 12:00:00,35.29,35.29,35.27,35.28,24000.0,26.7817,26.7817,26.7665,26.7741,24000.0
2014-04-02 12:05:00,35.29,35.32,35.27,35.3,37900.0,26.7817,26.8045,26.7665,26.7893,37900.0
2014-04-02 12:10:00,35.29,35.31,35.28,35.31,12900.0,26.7817,26.7969,26.7741,26.7969,12900.0
2014-04-02 12:15:00,35.31,35.34,35.31,35.32,26700.0,26.7969,26.8197,26.7969,26.8045,26700.0
2014-04-02 12:20:00,35.32,35.34,35.3,35.3,34200.0,26.8045,26.8197,26.7893,26.7893,34200.0
2014-04-02 12:25:00,35.31,35.32,35.3,35.32,25700.0,26.7969,26.8045,26.7893,26.8045,25700.0
2014-04-02 12:30:00,35.32,35.33,35.3,35.3,17800.0,26.8045,26.8121,26.7893,26.7893,17800.0
2014-04-02 12:35:00,35.31,35.32,35.29,35.31,38400.0,26.7969,26.8045,26.7817,26.7969,38400.0
2014-04-02 12:40:00,35.31,35.32,35.29,35.29,16900.0,26.7969,26.8045,26.7817,26.7817,16900.0
2014-04-02 12:45:00,35.29,35.3,35.26,35.27,31400.0,26.7817,26.7893,26.7589,26.7665,31400.0
2014-04-02 12:50:00,35.27,35.28,35.26,35.26,24100.0,26.7665,26.7741,26.7589,26.7589,24100.0
2014-04-02 12:55:00,35.27,35.31,35.26,35.3,22500.0,26.7665,26.7969,26.7589,26.7893,22500.0
2014-04-02 13:00:00,35.31,35.32,35.27,35.27,39700.0,26.7969,26.8045,26.7665,26.7665,39700.0
2014-04-02 13:05:00,35.27,35.28,35.26,35.26,21800.0,26.7665,26.7741,26.7589,26.7589,21800.0
2014-04-02 13:10:00,35.26,35.27,35.24,35.25,37800.0,26.7589,26.7665,26.7438,26.7513,37800.0
2014-04-02 13:15:00,35.24,35.25,35.24,35.24,7700.0,26.7438,26.7513,26.7438,26.7438,7700.0
2014-04-02 13:20:00,35.25,35.25,35.22,35.23,29600.0,26.7513,26.7513,26.7286,26.7362,29600.0
2014-04-02 13:25:00,35.24,35.28,35.24,35.25,33400.0,26.7438,26.7741,26.7438,26.7513,33400.0
2014-04-02 13:30:00,35.26,35.29,35.26,35.27,19200.0,26.7589,26.7817,26.7589,26.7665,19200.0
2014-04-02 13:35:00,35.27,35.28,35.25,35.25,14700.0,26.7665,26.7741,26.7513,26.7513,14700.0
2014-04-02 13:40:00,35.25,35.27,35.24,35.25,28700.0,26.7513,26.7665,26.7438,26.7513,28700.0
2014-04-02 13:45:00,35.26,35.29,35.25,35.26,35000.0,26.7589,26.7817,26.7513,26.7589,35000.0
2014-04-02 13:50:00,35.26,35.28,35.26,35.27,15800.0,26.7589,26.7741,26.7589,26.7665,15800.0
2014-04-02 13:55:00,35.27,35.3,35.25,35.29,43100.0,26.7665,26.7893,26.7513,26.7817,43100.0
2014-04-02 14:00:00,35.3,35.34,35.3,35.3,35100.0,26.7893,26.8197,26.7893,26.7893,35100.0
2014-04-02 14:05:00,35.3,35.34,35.28,35.29,35600.0,26.7893,26.8197,26.7741,26.7817,35600.0
2014-04-02 14:10:00,35.3,35.31,35.28,35.29,16500.0,26.7893,26.7969,26.7741,26.7817,16500.0
2014-04-02 14:15:00,35.28,35.31,35.27,35.3,31200.0,26.7741,26.7969,26.7665,26.7893,31200.0
2014-04-02 14:20:00,35.3,35.31,35.3,35.3,4900.0,26.7893,26.7969,26.7893,26.7893,4900.0
2014-04-02 14:25:00,35.3,35.3,35.25,35.27,31000.0,26.7893,26.7893,26.7513,26.7665,31000.0
2014-04-02 14:30:00,35.27,35.27,35.24,35.25,40900.0,26.7665,26.7665,26.7438,26.7513,40900.0
2014-04-02 14:35:00,35.25,35.26,35.24,35.25,15200.0,26.7513,26.7589,26.7438,26.7513,15200.0
2014-04-02 14:40:00,35.24,35.25,35.24,35.25,13000.0,26.7438,26.7513,26.7438,26.7513,13000.0
2014-04-02 14:45:00,35.25,35.25,35.24,35.25,9900.0,26.7513,26.7513,26.7438,26.7513,9900.0
2014-04-02 14:50:00,35.24,35.25,35.22,35.22,35400.0,26.7438,26.7513,26.7286,26.7286,35400.0
2014-04-02 14:55:00,35.22,35.27,35.22,35.27,56300.0,26.7286,26.7665,26.7286,26.7665,56300.0
2014-04-02 15:00:00,35.27,35.28,35.27,35.28,11600.0,26.7665,26.7741,26.7665,26.7741,11600.0
2014-04-02 15:05:00,35.28,35.29,35.27,35.29,26500.0,26.7741,26.7817,26.7665,26.7817,26500.0
2014-04-02 15:10:00,35.29,35.3,35.28,35.3,38600.0,26.7817,26.7893,26.7741,26.7893,38600.0
2014-04-02 15:15:00,35.3,35.3,35.29,35.3,15100.0,26.7893,26.7893,26.7817,26.7893,15100.0
2014-04-02 15:20:00,35.3,35.3,35.26,35.26,54400.0,26.7893,26.7893,26.7589,26.7589,54400.0
2014-04-02 15:25:00,35.26,35.31,35.26,35.31,56300.0,26.7589,26.7969,26.7589,26.7969,56300.0
2014-04-02 15:30:00,35.31,35.33,35.29,35.33,87100.0,26.7969,26.8121,26.7817,26.8121,87100.0
2014-04-02 15:35:00,35.33,35.34,35.32,35.32,49800.0,26.8121,26.8197,26.8045,26.8045,49800.0
2014-04-02 15:40:00,35.32,35.33,35.32,35.32,45000.0,26.8045,26.8121,26.8045,26.8045,45000.0
2014-04-02 15:45:00,35.32,35.34,35.3,35.33,148900.0,26.8045,26.8197,26.7893,26.8121,148900.0
2014-04-02 15:50:00,35.32,35.33,35.29,35.3,118900.0,26.8045,26.8121,26.7817,26.7893,118900.0
2014-04-02 15:55:00,35.3,35.31,35.27,35.28,367900.0,26.7893,26.7969,26.7665,26.7741,367900.0
2014-04-03 09:30:00,35.26,35.3,35.16,35.3,81200.0,26.7589,26.7893,26.683,26.7893,81200.0
2014-04-03 09:35:00,35.3,35.3,35.22,35.26,17900.0,26.7893,26.7893,26.7286,26.7589,17900.0
2014-04-03 09:40:00,35.25,35.26,35.17,35.17,21900.0,26.7513,26.7589,26.6906,26.6906,21900.0
2014-04-03 09:45:00,35.17,35.29,35.16,35.26,115600.0,26.6906,26.7817,26.683,26.7589,115600.0
2014-04-03 09:50:00,35.27,35.27,35.22,35.23,28800.0,26.7665,26.7665,26.7286,26.7362,28800.0
2014-04-03 09:55:00,35.24,35.27,35.22,35.25,20100.0,26.7438,26.7665,26.7286,26.7513,20100.0
2014-04-03 10:00:00,35.25,35.25,35.18,35.22,50100.0,26.7513,26.7513,26.6982,26.7286,50100.0
2014-04-03 10:05:00,35.22,35.23,35.13,35.13,38700.0,26.7286,26.7362,26.6603,26.6603,38700.0
2014-04-03 10:10:00,35.13,35.18,35.13,35.17,24300.0,26.6603,26.6982,26.6603,26.6906,24300.0
2014-04-03 10:15:00,35.16,35.23,35.15,35.23,30800.0,26.683,26.7362,26.6755,26.7362,30800.0
2014-04-03 10:20:00,35.23,35.24,35.17,35.17,24900.0,26.7362,26.7438,26.6906,26.6906,24900.0
2014-04-03 10:25:00,35.16,35.18,35.14,35.14,14200.0,26.683,26.6982,26.6679,26.6679,14200.0
2014-04-03 10:30:00,35.14,35.15,35.11,35.12,37100.0,26.6679,26.6755,26.6451,26.6527,37100.0
2014-04-03 10:35:00,35.11,35.12,35.06,35.06,44900.0,26.6451,26.6527,26.6072,26.6072,44900.0
2014-04-03 10:40:00,35.07,35.11,35.06,35.09,39100.0,26.6147,26.6451,26.6072,26.6299,39100.0
2014-04-03 10:45:00,35.09,35.1,35.08,35.1,26900.0,26.6299,26.6375,26.6223,26.6375,26900.0
2014-04-03 10:50:00,35.1,35.11,35.07,35.07,21800.0,26.6375,26.6451,26.6147,26.6147,21800.0
2014-04-03 10:55:00,35.06,35.08,35.03,35.08,30200.0,26.6072,26.6223,26.5844,26.6223,30200.0
2014-04-03 11:00:00,35.08,35.09,35.06,35.07,17500.0,26.6223,26.6299,26.6072,26.6147,17500.0
2014-04-03 11:05:00,35.06,35.07,35.02,35.04,13800.0,26.6072,26.6147,26.5768,26.592,13800.0
2014-04-03 11:10:00,35.04,35.07,35.04,35.05,22200.0,26.592,26.6147,26.592,26.5996,22200.0
2014-04-03 11:15:00,35.04,35.09,35.04,35.09,31700.0,26.592,26.6299,26.592,26.6299,31700.0
2014-04-03 11:20:00,35.08,35.09,35.05,35.05,18200.0,26.6223,26.6299,26.5996,26.5996,18200.0
2014-04-03 11:25:00,35.05,35.08,35.05,35.08,23200.0,26.5996,26.6223,26.5996,26.6223,23200.0
2014-04-03 11:30:00,35.07,35.08,35.03,35.08,42900.0,26.6147,26.6223,26.5844,26.6223,42900.0
2014-04-03 11:35:00,35.07,35.1,35.07,35.09,26500.0,26.6147,26.6375,26.6147,26.6299,26500.0
2014-04-03 11:40:00,35.09,35.11,35.08,35.11,13600.0,26.6299,26.6451,26.6223,26.6451,13600.0
2014-04-03 11:45:00,35.11,35.13,35.1,35.12,26500.0,26.6451,26.6603,26.6375,26.6527,26500.0
2014-04-03 11:50:00,35.12,35.14,35.09,35.13,55500.0,26.6527,26.6679,26.6299,26.6603,55500.0
2014-04-03 11:55:00,35.13,35.16,35.12,35.14,18700.0,26.6603,26.683,26.6527,26.6679,18700.0
2014-04-03 12:00:00,35.14,35.2,35.14,35.2,30400.0,26.6679,26.7134,26.6679,26.7134,30400.0
2014-04-03 12:05:00,35.2,35.22,35.19,35.21,20400.0,26.7134,26.7286,26.7058,26.721,20400.0
2014-04-03 12:10:00,35.22,35.24,35.22,35.24,7900.0,26.7286,26.7438,26.7286,26.7438,7900.0
2014-04-03 12:15:00,35.23,35.23,35.19,35.21,30200.0,26.7362,26.7362,26.7058,26.721,30200.0
2014-04-03 12:20:00,35.21,35.27,35.21,35.26,52300.0,26.721,26.7665,26.721,26.7589,52300.0
2014-04-03 12:25:00,35.26,35.29,35.25,35.29,47900.0,26.7589,26.7817,26.7513,26.7817,47900.0
2014-04-03 12:30:00,35.29,35.3,35.28,35.3,51600.0,26.7817,26.7893,26.7741,26.7893,51600.0
2014-04-03 12:35:00,35.29,35.31,35.28,35.31,51200.0,26.7817,26.7969,26.7741,26.7969,51200.0
2014-04-03 12:40:00,35.3,35.31,35.28,35.3,40900.0,26.7893,26.7969,26.7741,26.7893,40900.0
2014-04-03 12:45:00,35.29,35.32,35.29,35.31,36000.0,26.7817,26.8045,26.7817,26.7969,36000.0
2014-04-03 12:50:00,35.31,35.33,35.3,35.33,22300.0,26.7969,26.8121,26.7893,26.8121,22300.0
2014-04-03 12:55:00,35.31,35.35,35.31,35.34,24000.0,26.7969,26.8272,26.7969,26.8197,24000.0
2014-04-03 13:00:00,35.33,35.39,35.33,35.38,58000.0,26.8121,26.8576,26.8121,26.85,58000.0
2014-04-03 13:05:00,35.37,35.38,35.35,35.35,49500.0,26.8424,26.85,26.8272,26.8272,49500.0
2014-04-03 13:10:00,35.36,35.37,35.33,35.36,50700.0,26.8348,26.8424,26.8121,26.8348,50700.0
2014-04-03 13:15:00,35.37,35.38,35.36,35.36,43200.0,26.8424,26.85,26.8348,26.8348,43200.0
2014-04-03 13:20:00,35.36,35.36,35.32,35.33,26900.0,26.8348,26.8348,26.8045,26.8121,26900.0
2014-04-03 13:25:00,35.33,35.34,35.32,35.34,20100.0,26.8121,26.8197,26.8045,26.8197,20100.0
2014-04-03 13:30:00,35.34,35.35,35.34,35.34,13300.0,26.8197,26.8272,26.8197,26.8197,13300.0
2014-04-03 13:35:00,35.34,35.35,35.32,35.34,36900.0,26.8197,26.8272,26.8045,26.8197,36900.0
2014-04-03 13:40:00,35.33,35.38,35.33,35.37,27300.0,26.8121,26.85,26.8121,26.8424,27300.0
2014-04-03 13:45:00,35.36,35.38,35.34,35.35,33800.0,26.8348,26.85,26.8197,26.8272,33800.0
2014-04-03 13:50:00,35.34,35.36,35.34,35.35,28900.0,26.8197,26.8348,26.8197,26.8272,28900.0
2014-04-03 13:55:00,35.36,35.36,35.34,35.36,23200.0,26.8348,26.8348,26.8197,26.8348,23200.0
2014-04-03 14:00:00,35.36,35.36,35.34,35.34,35600.0,26.8348,26.8348,26.8197,26.8197,35600.0
2014-04-03 14:05:00,35.34,35.36,35.31,35.33,36400.0,26.8197,26.8348,26.7969,26.8121,36400.0
2014-04-03 14:10:00,35.33,35.33,35.31,35.32,10900.0,26.8121,26.8121,26.7969,26.8045,10900.0
2014-04-03 14:15:00,35.31,35.32,35.3,35.3,16300.0,26.7969,26.8045,26.7893,26.7893,16300.0
2014-04-03 14:20:00,35.3,35.31,35.3,35.3,7100.0,26.7893,26.7969,26.7893,26.7893,7100.0
2014-04-03 14:25:00,35.3,35.31,35.25,35.28,56300.0,26.7893,26.7969,26.7513,26.7741,56300.0
2014-04-03 14:30:00,35.27,35.29,35.25,35.28,25200.0,26.7665,26.7817,26.7513,26.7741,25200.0
2014-04-03 14:35:00,35.28,35.29,35.25,35.27,36100.0,26.7741,26.7817,26.7513,26.7665,36100.0
2014-04-03 14:40:00,35.27,35.31,35.26,35.3,28700.0,26.7665,26.7969,26.7589,26.7893,28700.0
2014-04-03 14:45:00,35.29,35.31,35.28,35.3,24000.0,26.7817,26.7969,26.7741,26.7893,24000.0
2014-04-03 14:50:00,35.3,35.32,35.28,35.3,26200.0,26.7893,26.8045,26.7741,26.7893,26200.0
2014-04-03 14:55:00,35.31,35.34,35.3,35.34,34900.0,26.7969,26.8197,26.7893,26.8197,34900.0
2014-04-03 15:00:00,35.34,35.36,35.33,35.35,24900.0,26.8197,26.8348,26.8121,26.8272,24900.0
2014-04-03 15:05:00,35.34,35.35,35.33,35.34,44300.0,26.8197,26.8272,26.8121,26.8197,44300.0
2014-04-03 15:10:00,35.34,35.35,35.32,35.35,53500.0,26.8197,26.8272,26.8045,26.8272,53500.0
2014-04-03 15:15:00,35.34,35.37,35.34,35.35,34500.0,26.8197,26.8424,26.8197,26.8272,34500.0
2014-04-03 15:20:00,35.36,35.36,35.34,35.35,40700.0,26.8348,26.8348,26.8197,26.8272,40700.0
2014-04-03 15:25:00,35.35,35.39,35.34,35.38,70700.0,26.8272,26.8576,26.8197,26.85,70700.0
2014-04-03 15:30:00,35.38,35.39,35.37,35.38,35900.0,26.85,26.8576,26.8424,26.85,35900.0
2014-04-03 15:35:00,35.38,35.39,35.37,35.39,51400.0,26.85,26.8576,26.8424,26.8576,51400.0
2014-04-03 15:40:00,35.38,35.39,35.36,35.38,102900.0,26.85,26.8576,26.8348,26.85,102900.0
2014-04-03 15:45:00,35.38,35.41,35.36,35.39,93200.0,26.85,26.8728,26.8348,26.8576,93200.0
2014-04-03 15:50:00,35.4,35.41,35.37,35.4,115400.0,26.8652,26.8728,26.8424,26.8652,115400.0
2014-04-03 15:55:00,35.4,35.41,35.38,35.38,337800.0,26.8652,26.8728,26.85,26.85,337800.0
2014-04-04 09:30:00,35.67,35.68,35.5,35.51,90900.0,27.0701,27.0777,26.9411,26.9487,90900.0
2014-04-04 09:35:00,35.52,35.72,35.48,35.63,103500.0,26.9563,27.108,26.9259,27.0397,103500.0
2014-04-04 09:40:00,35.64,35.64,35.39,35.4,107700.0,27.0473,27.0473,26.8576,26.8652,107700.0
2014-04-04 09:45:00,35.41,35.52,35.41,35.45,92600.0,26.8728,26.9563,26.8728,26.9031,92600.0
2014-04-04 09:50:00,35.44,35.44,35.34,35.34,105100.0,26.8955,26.8955,26.8197,26.8197,105100.0
2014-04-04 09:55:00,35.34,35.44,35.31,35.38,50400.0,26.8197,26.8955,26.7969,26.85,50400.0
2014-04-04 10:00:00,35.39,35.46,35.39,35.41,41700.0,26.8576,26.9107,26.8576,26.8728,41700.0
2014-04-04 10:05:00,35.4,35.43,35.36,35.42,40500.0,26.8652,26.888,26.8348,26.8804,40500.0
2014-04-04 10:10:00,35.43,35.49,35.43,35.44,47900.0,26.888,26.9335,26.888,26.8955,47900.0
2014-04-04 10:15:00,35.44,35.45,35.4,35.43,31300.0,26.8955,26.9031,26.8652,26.888,31300.0
2014-04-04 10:20:00,35.44,35.46,35.39,35.41,49500.0,26.8955,26.9107,26.8576,26.8728,49500.0
2014-04-04 10:25:00,35.41,35.44,35.38,35.41,31300.0,26.8728,26.8955,26.85,26.8728,31300.0
2014-04-04 10:30:00,35.41,35.5,35.41,35.46,32200.0,26.8728,26.9411,26.8728,26.9107,32200.0
2014-04-04 10:35:00,35.46,35.47,35.39,35.39,82000.0,26.9107,26.9183,26.8576,26.8576,82000.0
2014-04-04 10:40:00,35.39,35.4,35.32,35.32,57700.0,26.8576,26.8652,26.8045,26.8045,57700.0
2014-04-04 10:45:00,35.32,35.34,35.29,35.3,30300.0,26.8045,26.8197,26.7817,26.7893,30300.0
2014-04-04 10:50:00,35.3,35.32,35.25,35.25,41200.0,26.7893,26.8045,26.7513,26.7513,41200.0
2014-04-04 10:55:00,35.26,35.27,35.23,35.24,50400.0,26.7589,26.7665,26.7362,26.7438,50400.0
2014-04-04 11:00:00,35.25,35.25,35.2,35.2,32500.0,26.7513,26.7513,26.7134,26.7134,32500.0
2014-04-04 11:05:00,35.2,35.2,35.1,35.11,43400.0,26.7134,26.7134,26.6375,26.6451,43400.0
2014-04-04 11:10:00,35.1,35.18,35.1,35.16,45900.0,26.6375,26.6982,26.6375,26.683,45900.0
2014-04-04 11:15:00,35.16,35.17,35.13,35.14,32400.0,26.683,26.6906,26.6603,26.6679,32400.0
2014-04-04 11:20:00,35.13,35.19,35.09,35.09,133700.0,26.6603,26.7058,26.6299,26.6299,133700.0
2014-04-04 11:25:00,35.09,35.12,35.07,35.1,65100.0,26.6299,26.6527,26.6147,26.6375,65100.0
2014-04-04 11:30:00,35.09,35.17,35.09,35.14,48900.0,26.6299,26.6906,26.6299,26.6679,48900.0
2014-04-04 11:35:00,35.14,35.14,35.08,35.12,32300.0,26.6679,26.6679,26.6223,26.6527,32300.0
2014-04-04 11:40:00,35.12,35.12,35.06,35.08,24800.0,26.6527,26.6527,26.6072,26.6223,24800.0
2014-04-04 11:45:00,35.08,35.08,35.02,35.05,36800.0,26.6223,26.6223,26.5768,26.5996,36800.0
2014-04-04 11:50:00,35.05,35.07,35.02,35.03,48100.0,26.5996,26.6147,26.5768,26.5844,48100.0
2014-04-04 11:55:00,35.03,35.09,35.02,35.09,28100.0,26.5844,26.6299,26.5768,26.6299,28100.0
2014-04-04 12:00:00,35.08,35.09,35.04,35.04,26900.0,26.6223,26.6299,26.592,26.592,26900.0
2014-04-04 12:05:00,35.03,35.04,34.96,34.98,76700.0,26.5844,26.592,26.5313,26.5464,76700.0
2014-04-04 12:10:00,34.97,34.97,34.93,34.95,42800.0,26.5389,26.5389,26.5085,26.5237,42800.0
2014-04-04 12:15:00,34.95,34.97,34.93,34.95,48600.0,26.5237,26.5389,26.5085,26.5237,48600.0
2014-04-04 12:20:00,34.95,35.02,34.94,35.0,14000.0,26.5237,26.5768,26.5161,26.5616,14000.0
2014-04-04 12:25:00,35.0,35.03,34.99,35.0,18900.0,26.5616,26.5844,26.554,26.5616,18900.0
2014-04-04 12:30:00,35.0,35.06,35.0,35.02,18700.0,26.5616,26.6072,26.5616,26.5768,18700.0
2014-04-04 12:35:00,35.02,35.02,34.98,35.0,20100.0,26.5768,26.5768,26.5464,26.5616,20100.0
2014-04-04 12:40:00,35.0,35.0,34.96,34.98,21400.0,26.5616,26.5616,26.5313,26.5464,21400.0
2014-04-04 12:45:00,34.97,34.99,34.94,34.96,35300.0,26.5389,26.554,26.5161,26.5313,35300.0
2014-04-04 12:50:00,34.96,34.97,34.94,34.94,6500.0,26.5313,26.5389,26.5161,26.5161,6500.0
2014-04-04 12:55:00,34.93,34.95,34.91,34.93,37900.0,26.5085,26.5237,26.4933,26.5085,37900.0
2014-04-04 13:00:00,34.92,34.96,34.87,34.9,52500.0,26.5009,26.5313,26.463,26.4857,52500.0
2014-04-04 13:05:00,34.9,34.94,34.89,34.94,27100.0,26.4857,26.5161,26.4781,26.5161,27100.0
2014-04-04 13:10:00,34.94,34.95,34.92,34.93,16600.0,26.5161,26.5237,26.5009,26.5085,16600.0
2014-04-04 13:15:00,34.94,34.98,34.94,34.96,21300.0,26.5161,26.5464,26.5161,26.5313,21300.0
2014-04-04 13:20:00,34.96,34.96,34.91,34.92,13900.0,26.5313,26.5313,26.4933,26.5009,13900.0
2014-04-04 13:25:00,34.92,34.93,34.89,34.89,10900.0,26.5009,26.5085,26.4781,26.4781,10900.0
2014-04-04 13:30:00,34.88,34.89,34.85,34.87,19600.0,26.4706,26.4781,26.4478,26.463,19600.0
2014-04-04 13:35:00,34.87,34.9,34.87,34.89,20000.0,26.463,26.4857,26.463,26.4781,20000.0
2014-04-04 13:40:00,34.89,34.92,34.87,34.87,44400.0,26.4781,26.5009,26.463,26.463,44400.0
2014-04-04 13:45:00,34.87,34.91,34.87,34.89,15200.0,26.463,26.4933,26.463,26.4781,15200.0
2014-04-04 13:50:00,34.88,34.9,34.87,34.89,31000.0,26.4706,26.4857,26.463,26.4781,31000.0
2014-04-04 13:55:00,34.9,34.9,34.86,34.88,23900.0,26.4857,26.4857,26.4554,26.4706,23900.0
2014-04-04 14:00:00,34.87,34.92,34.85,34.86,38100.0,26.463,26.5009,26.4478,26.4554,38100.0
2014-04-04 14:05:00,34.86,34.87,34.82,34.82,75500.0,26.4554,26.463,26.425,26.425,75500.0
2014-04-04 14:10:00,34.82,34.84,34.8,34.84,55500.0,26.425,26.4402,26.4098,26.4402,55500.0
2014-04-04 14:15:00,34.83,34.9,34.83,34.88,24100.0,26.4326,26.4857,26.4326,26.4706,24100.0
2014-04-04 14:20:00,34.88,34.88,34.83,34.86,30800.0,26.4706,26.4706,26.4326,26.4554,30800.0
2014-04-04 14:25:00,34.85,34.86,34.81,34.81,32700.0,26.4478,26.4554,26.4174,26.4174,32700.0
2014-04-04 14:30:00,34.81,34.82,34.78,34.79,38400.0,26.4174,26.425,26.3947,26.4023,38400.0
2014-04-04 14:35:00,34.79,34.8,34.74,34.76,69400.0,26.4023,26.4098,26.3643,26.3795,69400.0
2014-04-04 14:40:00,34.76,34.78,34.72,34.72,68800.0,26.3795,26.3947,26.3491,26.3491,68800.0
2014-04-04 14:45:00,34.71,34.74,34.69,34.72,128700.0,26.3415,26.3643,26.3264,26.3491,128700.0
2014-04-04 14:50:00,34.72,34.75,34.71,34.73,86400.0,26.3491,26.3719,26.3415,26.3567,86400.0
2014-04-04 14:55:00,34.74,34.76,34.72,34.75,25700.0,26.3643,26.3795,26.3491,26.3719,25700.0
2014-04-04 15:00:00,34.75,34.76,34.7,34.7,59600.0,26.3719,26.3795,26.334,26.334,59600.0
2014-04-04 15:05:00,34.69,34.7,34.65,34.67,56800.0,26.3264,26.334,26.296,26.3112,56800.0
2014-04-04 15:10:00,34.68,34.68,34.66,34.66,94600.0,26.3188,26.3188,26.3036,26.3036,94600.0
2014-04-04 15:15:00,34.66,34.68,34.62,34.68,173400.0,26.3036,26.3188,26.2732,26.3188,173400.0
2014-04-04 15:20:00,34.67,34.71,34.65,34.7,44700.0,26.3112,26.3415,26.296,26.334,44700.0
2014-04-04 15:25:00,34.7,34.74,34.68,34.71,71100.0,26.334,26.3643,26.3188,26.3415,71100.0
2014-04-04 15:30:00,34.71,34.72,34.66,34.68,43700.0,26.3415,26.3491,26.3036,26.3188,43700.0
2014-04-04 15:35:00,34.68,34.7,34.65,34.68,87800.0,26.3188,26.334,26.296,26.3188,87800.0
2014-04-04 15:40:00,34.68,34.7,34.65,34.65,97100.0,26.3188,26.334,26.296,26.296,97100.0
2014-04-04 15:45:00,34.65,34.66,34.63,34.66,187900.0,26.296,26.3036,26.2808,26.3036,187900.0
2014-04-04 15:50:00,34.65,34.66,34.63,34.65,123200.0,26.296,26.3036,26.2808,26.296,123200.0
2014-04-04 15:55:00,34.64,34.66,34.6,34.61,387500.0,26.2884,26.3036,26.2581,26.2657,387500.0
2014-04-07 09:30:00,34.56,34.57,34.42,34.56,149000.0,26.2277,26.2353,26.1215,26.2277,149000.0
2014-04-07 09:35:00,34.57,34.57,34.26,34.26,30700.0,26.2353,26.2353,26.0,26.0,30700.0
2014-04-07 09:40:00,34.27,34.35,34.19,34.33,93000.0,26.0076,26.0683,25.9469,26.0532,93000.0
2014-04-07 09:45:00,34.33,34.34,34.24,34.25,71700.0,26.0532,26.0607,25.9849,25.9924,71700.0
2014-04-07 09:50:00,34.24,34.27,34.19,34.2,52400.0,25.9849,26.0076,25.9469,25.9545,52400.0
2014-04-07 09:55:00,34.2,34.2,34.14,34.2,75300.0,25.9545,25.9545,25.909,25.9545,75300.0
2014-04-07 10:00:00,34.2,34.25,34.2,34.21,69600.0,25.9545,25.9924,25.9545,25.9621,69600.0
2014-04-07 10:05:00,34.21,34.21,34.11,34.14,63900.0,25.9621,25.9621,25.8862,25.909,63900.0
2014-04-07 10:10:00,34.14,34.2,34.12,34.19,82400.0,25.909,25.9545,25.8938,25.9469,82400.0
2014-04-07 10:15:00,34.19,34.2,34.13,34.14,94100.0,25.9469,25.9545,25.9014,25.909,94100.0
2014-04-07 10:20:00,34.15,34.15,34.1,34.15,63300.0,25.9166,25.9166,25.8786,25.9166,63300.0
2014-04-07 10:25:00,34.15,34.18,34.12,34.13,48100.0,25.9166,25.9393,25.8938,25.9014,48100.0
2014-04-07 10:30:00,34.13,34.15,34.09,34.15,70600.0,25.9014,25.9166,25.871,25.9166,70600.0
2014-04-07 10:35:00,34.15,34.15,34.09,34.09,61000.0,25.9166,25.9166,25.871,25.871,61000.0
2014-04-07 10:40:00,34.1,34.11,34.04,34.08,59000.0,25.8786,25.8862,25.8331,25.8634,59000.0
2014-04-07 10:45:00,34.09,34.09,34.03,34.06,51200.0,25.871,25.871,25.8255,25.8483,51200.0
2014-04-07 10:50:00,34.05,34.05,34.0,34.02,147000.0,25.8407,25.8407,25.8027,25.8179,147000.0
2014-04-07 10:55:00,34.02,34.04,34.0,34.04,60700.0,25.8179,25.8331,25.8027,25.8331,60700.0
2014-04-07 11:00:00,34.04,34.11,34.0,34.1,94900.0,25.8331,25.8862,25.8027,25.8786,94900.0
2014-04-07 11:05:00,34.09,34.11,34.08,34.08,39100.0,25.871,25.8862,25.8634,25.8634,39100.0
2014-04-07 11:10:00,34.09,34.09,34.03,34.03,44500.0,25.871,25.871,25.8255,25.8255,44500.0
2014-04-07 11:15:00,34.04,34.05,34.0,34.01,48800.0,25.8331,25.8407,25.8027,25.8103,48800.0
2014-04-07 11:20:00,34.01,34.02,33.96,33.97,123600.0,25.8103,25.8179,25.7724,25.78,123600.0
2014-04-07 11:25:00,33.97,34.01,33.96,34.0,72600.0,25.78,25.8103,25.7724,25.8027,72600.0
2014-04-07 11:30:00,34.0,34.05,33.98,33.98,73900.0,25.8027,25.8407,25.7875,25.7875,73900.0
2014-04-07 11:35:00,33.99,34.01,33.98,34.0,41800.0,25.7951,25.8103,25.7875,25.8027,41800.0
2014-04-07 11:40:00,34.0,34.01,33.97,33.97,39800.0,25.8027,25.8103,25.78,25.78,39800.0
2014-04-07 11:45:00,33.97,34.0,33.96,33.97,57000.0,25.78,25.8027,25.7724,25.78,57000.0
2014-04-07 11:50:00,33.98,34.0,33.96,33.97,70300.0,25.7875,25.8027,25.7724,25.78,70300.0
2014-04-07 11:55:00,33.97,33.99,33.95,33.97,73700.0,25.78,25.7951,25.7648,25.78,73700.0
2014-04-07 12:00:00,33.98,34.0,33.97,33.99,47100.0,25.7875,25.8027,25.78,25.7951,47100.0
2014-04-07 12:05:00,33.98,33.98,33.9,33.91,69600.0,25.7875,25.7875,25.7268,25.7344,69600.0
2014-04-07 12:10:00,33.91,33.95,33.9,33.95,77200.0,25.7344,25.7648,25.7268,25.7648,77200.0
2014-04-07 12:15:00,33.95,33.96,33.94,33.95,44400.0,25.7648,25.7724,25.7572,25.7648,44400.0
2014-04-07 12:20:00,33.94,33.95,33.91,33.94,47000.0,25.7572,25.7648,25.7344,25.7572,47000.0
2014-04-07 12:25:00,33.95,33.97,33.95,33.95,39500.0,25.7648,25.78,25.7648,25.7648,39500.0
2014-04-07 12:30:00,33.96,33.98,33.95,33.97,48700.0,25.7724,25.7875,25.7648,25.78,48700.0
2014-04-07 12:35:00,33.96,34.0,33.96,33.97,30500.0,25.7724,25.8027,25.7724,25.78,30500.0
2014-04-07 12:40:00,33.97,33.98,33.95,33.96,27600.0,25.78,25.7875,25.7648,25.7724,27600.0
2014-04-07 12:45:00,33.95,33.96,33.89,33.9,20600.0,25.7648,25.7724,25.7192,25.7268,20600.0
2014-04-07 12:50:00,33.91,33.92,33.88,33.9,34000.0,25.7344,25.742,25.7117,25.7268,34000.0
2014-04-07 12:55:00,33.9,33.95,33.89,33.9,43600.0,25.7268,25.7648,25.7192,25.7268,43600.0
2014-04-07 13:00:00,33.9,33.92,33.88,33.89,38400.0,25.7268,25.742,25.7117,25.7192,38400.0
2014-04-07 13:05:00,33.88,33.9,33.83,33.83,84100.0,25.7117,25.7268,25.6737,25.6737,84100.0
2014-04-07 13:10:00,33.83,33.84,33.82,33.82,46100.0,25.6737,25.6813,25.6661,25.6661,46100.0
2014-04-07 13:15:00,33.82,33.82,33.76,33.76,37900.0,25.6661,25.6661,25.6206,25.6206,37900.0
2014-04-07 13:20:00,33.76,33.86,33.75,33.85,102400.0,25.6206,25.6965,25.613,25.6889,102400.0
2014-04-07 13:25:00,33.86,33.88,33.82,33.84,67100.0,25.6965,25.7117,25.6661,25.6813,67100.0
2014-04-07 13:30:00,33.84,33.85,33.79,33.83,57000.0,25.6813,25.6889,25.6434,25.6737,57000.0
2014-04-07 13:35:00,33.83,33.85,33.81,33.84,53200.0,25.6737,25.6889,25.6585,25.6813,53200.0
2014-04-07 13:40:00,33.84,33.89,33.84,33.86,59200.0,25.6813,25.7192,25.6813,25.6965,59200.0
2014-04-07 13:45:00,33.86,33.89,33.85,33.88,32700.0,25.6965,25.7192,25.6889,25.7117,32700.0
2014-04-07 13:50:00,33.88,33.88,33.84,33.86,60800.0,25.7117,25.7117,25.6813,25.6965,60800.0
2014-04-07 13:55:00,33.87,33.89,33.85,33.87,39700.0,25.7041,25.7192,25.6889,25.7041,39700.0
2014-04-07 14:00:00,33.87,33.89,33.85,33.89,35000.0,25.7041,25.7192,25.6889,25.7192,35000.0
2014-04-07 14:05:00,33.89,33.91,33.87,33.89,38900.0,25.7192,25.7344,25.7041,25.7192,38900.0
2014-04-07 14:10:00,33.88,33.89,33.84,33.84,51500.0,25.7117,25.7192,25.6813,25.6813,51500.0
2014-04-07 14:15:00,33.84,33.87,33.84,33.84,46200.0,25.6813,25.7041,25.6813,25.6813,46200.0
2014-04-07 14:20:00,33.84,33.85,33.82,33.83,61900.0,25.6813,25.6889,25.6661,25.6737,61900.0
2014-04-07 14:25:00,33.84,33.86,33.83,33.86,89100.0,25.6813,25.6965,25.6737,25.6965,89100.0
2014-04-07 14:30:00,33.86,33.86,33.81,33.82,41300.0,25.6965,25.6965,25.6585,25.6661,41300.0
2014-04-07 14:35:00,33.81,33.88,33.8,33.88,71200.0,25.6585,25.7117,25.6509,25.7117,71200.0
2014-04-07 14:40:00,33.88,33.92,33.87,33.91,57200.0,25.7117,25.742,25.7041,25.7344,57200.0
2014-04-07 14:45:00,33.91,33.92,33.89,33.91,45900.0,25.7344,25.742,25.7192,25.7344,45900.0
2014-04-07 14:50:00,33.91,33.95,33.9,33.93,26700.0,25.7344,25.7648,25.7268,25.7496,26700.0
2014-04-07 14:55:00,33.93,33.93,33.89,33.91,57100.0,25.7496,25.7496,25.7192,25.7344,57100.0
2014-04-07 15:00:00,33.91,33.92,33.91,33.91,38400.0,25.7344,25.742,25.7344,25.7344,38400.0
2014-04-07 15:05:00,33.92,33.95,33.9,33.94,78600.0,25.742,25.7648,25.7268,25.7572,78600.0
2014-04-07 15:10:00,33.93,33.98,33.91,33.98,86500.0,25.7496,25.7875,25.7344,25.7875,86500.0
2014-04-07 15:15:00,33.98,33.98,33.95,33.95,60100.0,25.7875,25.7875,25.7648,25.7648,60100.0
2014-04-07 15:20:00,33.95,33.96,33.91,33.91,62400.0,25.7648,25.7724,25.7344,25.7344,62400.0
2014-04-07 15:25:00,33.91,33.95,33.91,33.93,70700.0,25.7344,25.7648,25.7344,25.7496,70700.0
2014-04-07 15:30:00,33.92,33.93,33.91,33.92,69400.0,25.742,25.7496,25.7344,25.742,69400.0
2014-04-07 15:35:00,33.91,33.94,33.91,33.91,87700.0,25.7344,25.7572,25.7344,25.7344,87700.0
2014-04-07 15:40:00,33.91,33.91,33.85,33.85,78600.0,25.7344,25.7344,25.6889,25.6889,78600.0
2014-04-07 15:45:00,33.85,33.88,33.84,33.86,189100.0,25.6889,25.7117,25.6813,25.6965,189100.0
2014-04-07 15:50:00,33.86,33.86,33.82,33.83,201100.0,25.6965,25.6965,25.6661,25.6737,201100.0
2014-04-07 15:55:00,33.82,33.83,33.82,33.83,337300.0,25.6661,25.6737,25.6661,25.6737,337300.0
2014-04-08 09:30:00,34.47,34.47,33.59,33.9,229500.0,26.1594,26.1594,25.4916,25.7268,229500.0
2014-04-08 09:35:00,33.91,33.96,33.81,33.83,181900.0,25.7344,25.7724,25.6585,25.6737,181900.0
2014-04-08 09:40:00,33.83,33.88,33.8,33.84,102900.0,25.6737,25.7117,25.6509,25.6813,102900.0
2014-04-08 09:45:00,33.84,33.87,33.69,33.7,130300.0,25.6813,25.7041,25.5675,25.575,130300.0
2014-04-08 09:50:00,33.72,33.72,33.66,33.7,79100.0,25.5902,25.5902,25.5447,25.575,79100.0
2014-04-08 09:55:00,33.71,33.72,33.61,33.61,54000.0,25.5826,25.5902,25.5067,25.5067,54000.0
2014-04-08 10:00:00,33.61,33.7,33.61,33.68,73200.0,25.5067,25.575,25.5067,25.5599,73200.0
2014-04-08 10:05:00,33.68,33.77,33.68,33.74,75900.0,25.5599,25.6282,25.5599,25.6054,75900.0
2014-04-08 10:10:00,33.75,33.76,33.69,33.71,54000.0,25.613,25.6206,25.5675,25.5826,54000.0
2014-04-08 10:15:00,33.72,33.72,33.64,33.64,57900.0,25.5902,25.5902,25.5295,25.5295,57900.0
2014-04-08 10:20:00,33.64,33.66,33.54,33.54,89800.0,25.5295,25.5447,25.4536,25.4536,89800.0
2014-04-08 10:25:00,33.55,33.61,33.52,33.53,56700.0,25.4612,25.5067,25.4384,25.446,56700.0
2014-04-08 10:30:00,33.53,33.72,33.52,33.72,69700.0,25.446,25.5902,25.4384,25.5902,69700.0
2014-04-08 10:35:00,33.71,33.74,33.68,33.73,37800.0,25.5826,25.6054,25.5599,25.5978,37800.0
2014-04-08 10:40:00,33.73,33.81,33.72,33.8,46300.0,25.5978,25.6585,25.5902,25.6509,46300.0
2014-04-08 10:45:00,33.8,33.83,33.76,33.78,49700.0,25.6509,25.6737,25.6206,25.6358,49700.0
2014-04-08 10:50:00,33.79,33.89,33.79,33.85,33300.0,25.6434,25.7192,25.6434,25.6889,33300.0
2014-04-08 10:55:00,33.84,33.89,33.83,33.83,43600.0,25.6813,25.7192,25.6737,25.6737,43600.0
2014-04-08 11:00:00,33.83,33.94,33.83,33.94,42000.0,25.6737,25.7572,25.6737,25.7572,42000.0
2014-04-08 11:05:00,33.94,33.97,33.92,33.95,55000.0,25.7572,25.78,25.742,25.7648,55000.0
2014-04-08 11:10:00,33.95,33.96,33.91,33.94,41300.0,25.7648,25.7724,25.7344,25.7572,41300.0
2014-04-08 11:15:00,33.94,34.0,33.93,33.98,44700.0,25.7572,25.8027,25.7496,25.7875,44700.0
2014-04-08 11:20:00,33.98,34.05,33.98,34.03,44400.0,25.7875,25.8407,25.7875,25.8255,44400.0
2014-04-08 11:25:00,34.04,34.04,33.99,34.01,51500.0,25.8331,25.8331,25.7951,25.8103,51500.0
2014-04-08 11:30:00,34.0,34.01,33.97,33.99,31300.0,25.8027,25.8103,25.78,25.7951,31300.0
2014-04-08 11:35:00,33.99,34.0,33.92,33.94,47400.0,25.7951,25.8027,25.742,25.7572,47400.0
2014-04-08 11:40:00,33.94,33.95,33.91,33.94,40900.0,25.7572,25.7648,25.7344,25.7572,40900.0
2014-04-08 11:45:00,33.94,33.96,33.91,33.92,31300.0,25.7572,25.7724,25.7344,25.742,31300.0
2014-04-08 11:50:00,33.93,33.94,33.9,33.91,40800.0,25.7496,25.7572,25.7268,25.7344,40800.0
2014-04-08 11:55:00,33.9,33.96,33.89,33.95,56200.0,25.7268,25.7724,25.7192,25.7648,56200.0
2014-04-08 12:00:00,33.95,33.95,33.91,33.95,33200.0,25.7648,25.7648,25.7344,25.7648,33200.0
2014-04-08 12:05:00,33.96,33.97,33.91,33.93,40200.0,25.7724,25.78,25.7344,25.7496,40200.0
2014-04-08 12:10:00,33.93,33.94,33.89,33.91,39600.0,25.7496,25.7572,25.7192,25.7344,39600.0
2014-04-08 12:15:00,33.91,33.93,33.88,33.92,29300.0,25.7344,25.7496,25.7117,25.742,29300.0
2014-04-08 12:20:00,33.92,33.93,33.9,33.92,38500.0,25.742,25.7496,25.7268,25.742,38500.0
2014-04-08 12:25:00,33.91,33.94,33.89,33.91,32700.0,25.7344,25.7572,25.7192,25.7344,32700.0
2014-04-08 12:30:00,33.91,33.91,33.86,33.86,26900.0,25.7344,25.7344,25.6965,25.6965,26900.0
2014-04-08 12:35:00,33.86,33.87,33.83,33.84,21600.0,25.6965,25.7041,25.6737,25.6813,21600.0
2014-04-08 12:40:00,33.84,33.84,33.78,33.78,48500.0,25.6813,25.6813,25.6358,25.6358,48500.0
2014-04-08 12:45:00,33.79,33.8,33.75,33.76,41300.0,25.6434,25.6509,25.613,25.6206,41300.0
2014-04-08 12:50:00,33.75,33.77,33.74,33.77,38500.0,25.613,25.6282,25.6054,25.6282,38500.0
2014-04-08 12:55:00,33.77,33.78,33.75,33.75,23200.0,25.6282,25.6358,25.613,25.613,23200.0
2014-04-08 13:00:00,33.76,33.79,33.75,33.79,52200.0,25.6206,25.6434,25.613,25.6434,52200.0
2014-04-08 13:05:00,33.79,33.8,33.77,33.78,39000.0,25.6434,25.6509,25.6282,25.6358,39000.0
2014-04-08 13:10:00,33.79,33.81,33.78,33.81,10600.0,25.6434,25.6585,25.6358,25.6585,10600.0
2014-04-08 13:15:00,33.81,33.87,33.81,33.86,56600.0,25.6585,25.7041,25.6585,25.6965,56600.0
2014-04-08 13:20:00,33.85,33.91,33.85,33.91,39500.0,25.6889,25.7344,25.6889,25.7344,39500.0
2014-04-08 13:25:00,33.92,33.95,33.91,33.94,45000.0,25.742,25.7648,25.7344,25.7572,45000.0
2014-04-08 13:30:00,33.94,33.95,33.9,33.9,41500.0,25.7572,25.7648,25.7268,25.7268,41500.0
2014-04-08 13:35:00,33.91,33.92,33.89,33.92,37000.0,25.7344,25.742,25.7192,25.742,37000.0
2014-04-08 13:40:00,33.92,33.92,33.9,33.91,36300.0,25.742,25.742,25.7268,25.7344,36300.0
2014-04-08 13:45:00,33.91,33.93,33.89,33.91,50000.0,25.7344,25.7496,25.7192,25.7344,50000.0
2014-04-08 13:50:00,33.9,33.93,33.9,33.93,35900.0,25.7268,25.7496,25.7268,25.7496,35900.0
2014-04-08 13:55:00,33.92,33.94,33.92,33.94,16700.0,25.742,25.7572,25.742,25.7572,16700.0
2014-04-08 14:00:00,33.94,33.95,33.89,33.89,54500.0,25.7572,25.7648,25.7192,25.7192,54500.0
2014-04-08 14:05:00,33.89,33.92,33.86,33.89,69900.0,25.7192,25.742,25.6965,25.7192,69900.0
2014-04-08 14:10:00,33.9,33.93,33.88,33.91,32800.0,25.7268,25.7496,25.7117,25.7344,32800.0
2014-04-08 14:15:00,33.91,33.91,33.84,33.86,33800.0,25.7344,25.7344,25.6813,25.6965,33800.0
2014-04-08 14:20:00,33.86,33.86,33.8,33.84,48500.0,25.6965,25.6965,25.6509,25.6813,48500.0
2014-04-08 14:25:00,33.84,33.87,33.83,33.83,56800.0,25.6813,25.7041,25.6737,25.6737,56800.0
2014-04-08 14:30:00,33.83,33.87,33.83,33.85,38300.0,25.6737,25.7041,25.6737,25.6889,38300.0
2014-04-08 14:35:00,33.84,33.84,33.79,33.8,43900.0,25.6813,25.6813,25.6434,25.6509,43900.0
2014-04-08 14:40:00,33.8,33.81,33.75,33.75,64900.0,25.6509,25.6585,25.613,25.613,64900.0
2014-04-08 14:45:00,33.75,33.79,33.75,33.77,60200.0,25.613,25.6434,25.613,25.6282,60200.0
2014-04-08 14:50:00,33.78,33.8,33.76,33.77,57800.0,25.6358,25.6509,25.6206,25.6282,57800.0
2014-04-08 14:55:00,33.77,33.78,33.73,33.75,76400.0,25.6282,25.6358,25.5978,25.613,76400.0
2014-04-08 15:00:00,33.75,33.75,33.71,33.73,58700.0,25.613,25.613,25.5826,25.5978,58700.0
2014-04-08 15:05:00,33.73,33.76,33.73,33.74,52200.0,25.5978,25.6206,25.5978,25.6054,52200.0
2014-04-08 15:10:00,33.75,33.78,33.72,33.77,65900.0,25.613,25.6358,25.5902,25.6282,65900.0
2014-04-08 15:15:00,33.76,33.77,33.74,33.76,113900.0,25.6206,25.6282,25.6054,25.6206,113900.0
2014-04-08 15:20:00,33.75,33.79,33.75,33.76,104400.0,25.613,25.6434,25.613,25.6206,104400.0
2014-04-08 15:25:00,33.77,33.84,33.77,33.82,150200.0,25.6282,25.6813,25.6282,25.6661,150200.0
2014-04-08 15:30:00,33.83,33.84,33.79,33.82,168700.0,25.6737,25.6813,25.6434,25.6661,168700.0
2014-04-08 15:35:00,33.83,33.85,33.81,33.85,92100.0,25.6737,25.6889,25.6585,25.6889,92100.0
2014-04-08 15:40:00,33.85,33.89,33.83,33.86,138100.0,25.6889,25.7192,25.6737,25.6965,138100.0
2014-04-08 15:45:00,33.86,33.89,33.84,33.87,202800.0,25.6965,25.7192,25.6813,25.7041,202800.0
2014-04-08 15:50:00,33.85,33.86,33.83,33.86,204300.0,25.6889,25.6965,25.6737,25.6965,204300.0
2014-04-08 15:55:00,33.86,33.9,33.85,33.88,226800.0,25.6965,25.7268,25.6889,25.7117,226800.0
2014-04-09 09:30:00,34.37,34.37,34.0,34.0,105500.0,26.0835,26.0835,25.8027,25.8027,105500.0
2014-04-09 09:35:00,34.01,34.02,33.93,33.97,47100.0,25.8103,25.8179,25.7496,25.78,47100.0
2014-04-09 09:40:00,33.97,34.0,33.83,33.83,80200.0,25.78,25.8027,25.6737,25.6737,80200.0
2014-04-09 09:45:00,33.83,33.86,33.74,33.78,95200.0,25.6737,25.6965,25.6054,25.6358,95200.0
2014-04-09 09:50:00,33.77,33.8,33.75,33.78,45200.0,25.6282,25.6509,25.613,25.6358,45200.0
2014-04-09 09:55:00,33.77,33.82,33.75,33.79,35500.0,25.6282,25.6661,25.613,25.6434,35500.0
2014-04-09 10:00:00,33.78,33.81,33.76,33.78,111300.0,25.6358,25.6585,25.6206,25.6358,111300.0
2014-04-09 10:05:00,33.78,33.84,33.77,33.8,49300.0,25.6358,25.6813,25.6282,25.6509,49300.0
2014-04-09 10:10:00,33.79,33.83,33.77,33.79,49900.0,25.6434,25.6737,25.6282,25.6434,49900.0
2014-04-09 10:15:00,33.79,33.86,33.79,33.84,51100.0,25.6434,25.6965,25.6434,25.6813,51100.0
2014-04-09 10:20:00,33.84,33.89,33.83,33.87,38800.0,25.6813,25.7192,25.6737,25.7041,38800.0
2014-04-09 10:25:00,33.88,33.88,33.82,33.82,42400.0,25.7117,25.7117,25.6661,25.6661,42400.0
2014-04-09 10:30:00,33.83,33.9,33.82,33.83,45800.0,25.6737,25.7268,25.6661,25.6737,45800.0
2014-04-09 10:35:00,33.83,33.86,33.81,33.81,43300.0,25.6737,25.6965,25.6585,25.6585,43300.0
2014-04-09 10:40:00,33.82,33.85,33.8,33.82,36400.0,25.6661,25.6889,25.6509,25.6661,36400.0
2014-04-09 10:45:00,33.83,33.83,33.76,33.82,61500.0,25.6737,25.6737,25.6206,25.6661,61500.0
2014-04-09 10:50:00,33.82,33.83,33.75,33.78,41200.0,25.6661,25.6737,25.613,25.6358,41200.0
2014-04-09 10:55:00,33.78,33.8,33.77,33.78,32900.0,25.6358,25.6509,25.6282,25.6358,32900.0
2014-04-09 11:00:00,33.78,33.81,33.76,33.76,18100.0,25.6358,25.6585,25.6206,25.6206,18100.0
2014-04-09 11:05:00,33.76,33.81,33.75,33.81,53000.0,25.6206,25.6585,25.613,25.6585,53000.0
2014-04-09 11:10:00,33.8,33.83,33.79,33.82,58900.0,25.6509,25.6737,25.6434,25.6661,58900.0
2014-04-09 11:15:00,33.82,33.85,33.82,33.84,61700.0,25.6661,25.6889,25.6661,25.6813,61700.0
2014-04-09 11:20:00,33.84,33.84,33.79,33.79,40700.0,25.6813,25.6813,25.6434,25.6434,40700.0
2014-04-09 11:25:00,33.78,33.81,33.77,33.8,47000.0,25.6358,25.6585,25.6282,25.6509,47000.0
2014-04-09 11:30:00,33.79,33.83,33.78,33.82,60600.0,25.6434,25.6737,25.6358,25.6661,60600.0
2014-04-09 11:35:00,33.81,33.88,33.81,33.88,34700.0,25.6585,25.7117,25.6585,25.7117,34700.0
2014-04-09 11:40:00,33.88,33.89,33.86,33.88,33500.0,25.7117,25.7192,25.6965,25.7117,33500.0
2014-04-09 11:45:00,33.89,33.95,33.88,33.94,55800.0,25.7192,25.7648,25.7117,25.7572,55800.0
2014-04-09 11:50:00,33.93,33.97,33.93,33.95,58100.0,25.7496,25.78,25.7496,25.7648,58100.0
2014-04-09 11:55:00,33.95,33.95,33.93,33.93,25600.0,25.7648,25.7648,25.7496,25.7496,25600.0
2014-04-09 12:00:00,33.93,33.94,33.9,33.9,44100.0,25.7496,25.7572,25.7268,25.7268,44100.0
2014-04-09 12:05:00,33.9,33.91,33.88,33.89,18900.0,25.7268,25.7344,25.7117,25.7192,18900.0
2014-04-09 12:10:00,33.88,33.89,33.87,33.87,36000.0,25.7117,25.7192,25.7041,25.7041,36000.0
2014-04-09 12:15:00,33.87,33.88,33.87,33.87,49800.0,25.7041,25.7117,25.7041,25.7041,49800.0
2014-04-09 12:20:00,33.87,33.9,33.87,33.89,27500.0,25.7041,25.7268,25.7041,25.7192,27500.0
2014-04-09 12:25:00,33.9,33.95,33.89,33.93,37900.0,25.7268,25.7648,25.7192,25.7496,37900.0
2014-04-09 12:30:00,33.94,33.94,33.92,33.92,22200.0,25.7572,25.7572,25.742,25.742,22200.0
2014-04-09 12:35:00,33.92,33.93,33.91,33.91,19700.0,25.742,25.7496,25.7344,25.7344,19700.0
2014-04-09 12:40:00,33.91,33.91,33.9,33.9,15300.0,25.7344,25.7344,25.7268,25.7268,15300.0
2014-04-09 12:45:00,33.9,33.94,33.9,33.94,47300.0,25.7268,25.7572,25.7268,25.7572,47300.0
2014-04-09 12:50:00,33.94,33.94,33.9,33.9,26400.0,25.7572,25.7572,25.7268,25.7268,26400.0
2014-04-09 12:55:00,33.9,33.91,33.89,33.89,22200.0,25.7268,25.7344,25.7192,25.7192,22200.0
2014-04-09 13:00:00,33.89,33.95,33.89,33.95,37700.0,25.7192,25.7648,25.7192,25.7648,37700.0
2014-04-09 13:05:00,33.95,33.96,33.95,33.95,11100.0,25.7648,25.7724,25.7648,25.7648,11100.0
2014-04-09 13:10:00,33.95,33.95,33.95,33.95,9400.0,25.7648,25.7648,25.7648,25.7648,9400.0
2014-04-09 13:15:00,33.95,33.95,33.92,33.92,47400.0,25.7648,25.7648,25.742,25.742,47400.0
2014-04-09 13:20:00,33.92,33.93,33.9,33.9,17700.0,25.742,25.7496,25.7268,25.7268,17700.0
2014-04-09 13:25:00,33.9,33.91,33.89,33.91,17600.0,25.7268,25.7344,25.7192,25.7344,17600.0
2014-04-09 13:30:00,33.9,33.91,33.88,33.91,29900.0,25.7268,25.7344,25.7117,25.7344,29900.0
2014-04-09 13:35:00,33.9,33.91,33.89,33.89,9600.0,25.7268,25.7344,25.7192,25.7192,9600.0
2014-04-09 13:40:00,33.9,33.95,33.88,33.95,31300.0,25.7268,25.7648,25.7117,25.7648,31300.0
2014-04-09 13:45:00,33.94,33.95,33.92,33.95,18200.0,25.7572,25.7648,25.742,25.7648,18200.0
2014-04-09 13:50:00,33.95,33.97,33.92,33.95,27900.0,25.7648,25.78,25.742,25.7648,27900.0
2014-04-09 13:55:00,33.95,33.95,33.92,33.93,12600.0,25.7648,25.7648,25.742,25.7496,12600.0
2014-04-09 14:00:00,33.93,34.01,33.92,33.95,84200.0,25.7496,25.8103,25.742,25.7648,84200.0
2014-04-09 14:05:00,33.95,33.95,33.89,33.93,86800.0,25.7648,25.7648,25.7192,25.7496,86800.0
2014-04-09 14:10:00,33.92,33.96,33.91,33.95,93900.0,25.742,25.7724,25.7344,25.7648,93900.0
2014-04-09 14:15:00,33.96,34.01,33.96,33.99,57200.0,25.7724,25.8103,25.7724,25.7951,57200.0
2014-04-09 14:20:00,34.0,34.03,33.99,34.02,96300.0,25.8027,25.8255,25.7951,25.8179,96300.0
2014-04-09 14:25:00,34.03,34.06,34.01,34.03,80400.0,25.8255,25.8483,25.8103,25.8255,80400.0
2014-04-09 14:30:00,34.02,34.05,33.99,34.0,63500.0,25.8179,25.8407,25.7951,25.8027,63500.0
2014-04-09 14:35:00,34.01,34.03,33.97,33.98,53600.0,25.8103,25.8255,25.78,25.7875,53600.0
2014-04-09 14:40:00,33.98,33.99,33.97,33.98,19300.0,25.7875,25.7951,25.78,25.7875,19300.0
2014-04-09 14:45:00,33.97,33.97,33.94,33.94,55100.0,25.78,25.78,25.7572,25.7572,55100.0
2014-04-09 14:50:00,33.93,33.94,33.91,33.91,53600.0,25.7496,25.7572,25.7344,25.7344,53600.0
2014-04-09 14:55:00,33.91,33.91,33.87,33.88,34300.0,25.7344,25.7344,25.7041,25.7117,34300.0
2014-04-09 15:00:00,33.87,33.88,33.86,33.86,81100.0,25.7041,25.7117,25.6965,25.6965,81100.0
2014-04-09 15:05:00,33.86,33.9,33.86,33.86,92000.0,25.6965,25.7268,25.6965,25.6965,92000.0
2014-04-09 15:10:00,33.86,33.87,33.85,33.87,48100.0,25.6965,25.7041,25.6889,25.7041,48100.0
2014-04-09 15:15:00,33.87,33.87,33.84,33.85,67100.0,25.7041,25.7041,25.6813,25.6889,67100.0
2014-04-09 15:20:00,33.86,33.87,33.8,33.81,91300.0,25.6965,25.7041,25.6509,25.6585,91300.0
2014-04-09 15:25:00,33.82,33.83,33.81,33.83,39100.0,25.6661,25.6737,25.6585,25.6737,39100.0
2014-04-09 15:30:00,33.83,33.86,33.82,33.85,162800.0,25.6737,25.6965,25.6661,25.6889,162800.0
2014-04-09 15:35:00,33.86,33.89,33.83,33.89,138600.0,25.6965,25.7192,25.6737,25.7192,138600.0
2014-04-09 15:40:00,33.89,33.91,33.88,33.9,99200.0,25.7192,25.7344,25.7117,25.7268,99200.0
2014-04-09 15:45:00,33.9,33.94,33.89,33.94,141600.0,25.7268,25.7572,25.7192,25.7572,141600.0
2014-04-09 15:50:00,33.94,33.95,33.91,33.93,123400.0,25.7572,25.7648,25.7344,25.7496,123400.0
2014-04-09 15:55:00,33.93,33.97,33.93,33.97,277800.0,25.7496,25.78,25.7496,25.78,277800.0
2014-04-10 09:30:00,34.0,34.03,33.93,33.94,81600.0,25.8027,25.8255,25.7496,25.7572,81600.0
2014-04-10 09:35:00,33.94,33.95,33.85,33.86,107700.0,25.7572,25.7648,25.6889,25.6965,107700.0
2014-04-10 09:40:00,33.87,33.95,33.84,33.95,51800.0,25.7041,25.7648,25.6813,25.7648,51800.0
2014-04-10 09:45:00,33.96,34.01,33.94,33.99,47500.0,25.7724,25.8103,25.7572,25.7951,47500.0
2014-04-10 09:50:00,33.99,34.03,33.9,33.93,47200.0,25.7951,25.8255,25.7268,25.7496,47200.0
2014-04-10 09:55:00,33.92,33.96,33.88,33.93,57500.0,25.742,25.7724,25.7117,25.7496,57500.0
2014-04-10 10:00:00,33.94,33.95,33.88,33.9,71700.0,25.7572,25.7648,25.7117,25.7268,71700.0
2014-04-10 10:05:00,33.89,33.95,33.88,33.95,70000.0,25.7192,25.7648,25.7117,25.7648,70000.0
2014-04-10 10:10:00,33.95,33.97,33.9,33.91,45100.0,25.7648,25.78,25.7268,25.7344,45100.0
2014-04-10 10:15:00,33.91,33.91,33.84,33.84,54000.0,25.7344,25.7344,25.6813,25.6813,54000.0
2014-04-10 10:20:00,33.85,33.89,33.83,33.84,48400.0,25.6889,25.7192,25.6737,25.6813,48400.0
2014-04-10 10:25:00,33.83,33.89,33.8,33.88,52300.0,25.6737,25.7192,25.6509,25.7117,52300.0
2014-04-10 10:30:00,33.88,33.88,33.84,33.85,35900.0,25.7117,25.7117,25.6813,25.6889,35900.0
2014-04-10 10:35:00,33.85,33.88,33.83,33.86,72000.0,25.6889,25.7117,25.6737,25.6965,72000.0
2014-04-10 10:40:00,33.85,33.88,33.83,33.83,51300.0,25.6889,25.7117,25.6737,25.6737,51300.0
2014-04-10 10:45:00,33.84,33.84,33.73,33.73,268500.0,25.6813,25.6813,25.5978,25.5978,268500.0
2014-04-10 10:50:00,33.73,33.77,33.71,33.75,73200.0,25.5978,25.6282,25.5826,25.613,73200.0
2014-04-10 10:55:00,33.75,33.75,33.66,33.68,128900.0,25.613,25.613,25.5447,25.5599,128900.0
2014-04-10 11:00:00,33.67,33.69,33.65,33.69,129000.0,25.5523,25.5675,25.5371,25.5675,129000.0
2014-04-10 11:05:00,33.68,33.69,33.57,33.59,91600.0,25.5599,25.5675,25.4764,25.4916,91600.0
2014-04-10 11:10:00,33.59,33.63,33.58,33.63,34600.0,25.4916,25.5219,25.484,25.5219,34600.0
2014-04-10 11:15:00,33.62,33.66,33.62,33.64,75500.0,25.5143,25.5447,25.5143,25.5295,75500.0
2014-04-10 11:20:00,33.64,33.65,33.61,33.62,45000.0,25.5295,25.5371,25.5067,25.5143,45000.0
2014-04-10 11:25:00,33.62,33.63,33.62,33.63,108000.0,25.5143,25.5219,25.5143,25.5219,108000.0
2014-04-10 11:30:00,33.63,33.64,33.58,33.64,77000.0,25.5219,25.5295,25.484,25.5295,77000.0
2014-04-10 11:35:00,33.64,33.64,33.58,33.59,43300.0,25.5295,25.5295,25.484,25.4916,43300.0
2014-04-10 11:40:00,33.59,33.59,33.52,33.54,54200.0,25.4916,25.4916,25.4384,25.4536,54200.0
2014-04-10 11:45:00,33.53,33.54,33.5,33.51,53900.0,25.446,25.4536,25.4233,25.4309,53900.0
2014-04-10 11:50:00,33.52,33.56,33.52,33.56,56500.0,25.4384,25.4688,25.4384,25.4688,56500.0
2014-04-10 11:55:00,33.56,33.58,33.55,33.55,79100.0,25.4688,25.484,25.4612,25.4612,79100.0
2014-04-10 12:00:00,33.55,33.57,33.44,33.45,75200.0,25.4612,25.4764,25.3777,25.3853,75200.0
2014-04-10 12:05:00,33.45,33.45,33.4,33.44,37000.0,25.3853,25.3853,25.3474,25.3777,37000.0
2014-04-10 12:10:00,33.43,33.43,33.39,33.41,56500.0,25.3701,25.3701,25.3398,25.355,56500.0
2014-04-10 12:15:00,33.41,33.45,33.41,33.45,85900.0,25.355,25.3853,25.355,25.3853,85900.0
2014-04-10 12:20:00,33.45,33.47,33.39,33.4,174800.0,25.3853,25.4005,25.3398,25.3474,174800.0
2014-04-10 12:25:00,33.4,33.41,33.37,33.39,86000.0,25.3474,25.355,25.3246,25.3398,86000.0
2014-04-10 12:30:00,33.39,33.42,33.39,33.41,24300.0,25.3398,25.3626,25.3398,25.355,24300.0
2014-04-10 12:35:00,33.42,33.44,33.4,33.42,33200.0,25.3626,25.3777,25.3474,25.3626,33200.0
2014-04-10 12:40:00,33.42,33.43,33.39,33.41,118300.0,25.3626,25.3701,25.3398,25.355,118300.0
2014-04-10 12:45:00,33.41,33.41,33.39,33.4,121800.0,25.355,25.355,25.3398,25.3474,121800.0
2014-04-10 12:50:00,33.39,33.4,33.35,33.36,73500.0,25.3398,25.3474,25.3094,25.317,73500.0
2014-04-10 12:55:00,33.36,33.36,33.31,33.33,117600.0,25.317,25.317,25.2791,25.2943,117600.0
2014-04-10 13:00:00,33.33,33.34,33.32,33.34,62300.0,25.2943,25.3018,25.2867,25.3018,62300.0
2014-04-10 13:05:00,33.34,33.38,33.34,33.36,59300.0,25.3018,25.3322,25.3018,25.317,59300.0
2014-04-10 13:10:00,33.36,33.4,33.36,33.38,49000.0,25.317,25.3474,25.317,25.3322,49000.0
2014-04-10 13:15:00,33.37,33.39,33.35,33.39,136400.0,25.3246,25.3398,25.3094,25.3398,136400.0
2014-04-10 13:20:00,33.39,33.4,33.37,33.39,121500.0,25.3398,25.3474,25.3246,25.3398,121500.0
2014-04-10 13:25:00,33.39,33.43,33.37,33.43,148000.0,25.3398,25.3701,25.3246,25.3701,148000.0
2014-04-10 13:30:00,33.42,33.47,33.42,33.46,51200.0,25.3626,25.4005,25.3626,25.3929,51200.0
2014-04-10 13:35:00,33.45,33.48,33.45,33.48,57600.0,25.3853,25.4081,25.3853,25.4081,57600.0
2014-04-10 13:40:00,33.47,33.5,33.46,33.5,87100.0,25.4005,25.4233,25.3929,25.4233,87100.0
2014-04-10 13:45:00,33.5,33.54,33.49,33.53,93400.0,25.4233,25.4536,25.4157,25.446,93400.0
2014-04-10 13:50:00,33.53,33.58,33.49,33.58,75600.0,25.446,25.484,25.4157,25.484,75600.0
2014-04-10 13:55:00,33.57,33.59,33.55,33.57,145000.0,25.4764,25.4916,25.4612,25.4764,145000.0
2014-04-10 14:00:00,33.57,33.58,33.55,33.57,74600.0,25.4764,25.484,25.4612,25.4764,74600.0
2014-04-10 14:05:00,33.58,33.64,33.57,33.61,77200.0,25.484,25.5295,25.4764,25.5067,77200.0
2014-04-10 14:10:00,33.6,33.69,33.6,33.68,66400.0,25.4992,25.5675,25.4992,25.5599,66400.0
2014-04-10 14:15:00,33.68,33.69,33.64,33.68,132400.0,25.5599,25.5675,25.5295,25.5599,132400.0
2014-04-10 14:20:00,33.68,33.68,33.63,33.64,61100.0,25.5599,25.5599,25.5219,25.5295,61100.0
2014-04-10 14:25:00,33.64,33.64,33.58,33.58,70800.0,25.5295,25.5295,25.484,25.484,70800.0
2014-04-10 14:30:00,33.58,33.58,33.52,33.54,131800.0,25.484,25.484,25.4384,25.4536,131800.0
2014-04-10 14:35:00,33.53,33.54,33.5,33.53,89600.0,25.446,25.4536,25.4233,25.446,89600.0
2014-04-10 14:40:00,33.54,33.54,33.51,33.54,88600.0,25.4536,25.4536,25.4309,25.4536,88600.0
2014-04-10 14:45:00,33.53,33.54,33.49,33.5,72600.0,25.446,25.4536,25.4157,25.4233,72600.0
2014-04-10 14:50:00,33.5,33.52,33.49,33.51,60100.0,25.4233,25.4384,25.4157,25.4309,60100.0
2014-04-10 14:55:00,33.51,33.52,33.49,33.51,80700.0,25.4309,25.4384,25.4157,25.4309,80700.0
2014-04-10 15:00:00,33.51,33.52,33.41,33.41,185000.0,25.4309,25.4384,25.355,25.355,185000.0
2014-04-10 15:05:00,33.41,33.42,33.36,33.37,133200.0,25.355,25.3626,25.317,25.3246,133200.0
2014-04-10 15:10:00,33.37,33.41,33.37,33.4,91300.0,25.3246,25.355,25.3246,25.3474,91300.0
2014-04-10 15:15:00,33.4,33.44,33.39,33.44,101700.0,25.3474,25.3777,25.3398,25.3777,101700.0
2014-04-10 15:20:00,33.44,33.44,33.4,33.41,125100.0,25.3777,25.3777,25.3474,25.355,125100.0
2014-04-10 15:25:00,33.41,33.43,33.4,33.4,130700.0,25.355,25.3701,25.3474,25.3474,130700.0
2014-04-10 15:30:00,33.4,33.43,33.36,33.41,203700.0,25.3474,25.3701,25.317,25.355,203700.0
2014-04-10 15:35:00,33.41,33.44,33.4,33.4,88200.0,25.355,25.3777,25.3474,25.3474,88200.0
2014-04-10 15:40:00,33.41,33.44,33.39,33.44,125200.0,25.355,25.3777,25.3398,25.3777,125200.0
2014-04-10 15:45:00,33.43,33.45,33.4,33.44,169400.0,25.3701,25.3853,25.3474,25.3777,169400.0
2014-04-10 15:50:00,33.43,33.44,33.39,33.41,264200.0,25.3701,25.3777,25.3398,25.355,264200.0
2014-04-10 15:55:00,33.4,33.4,33.33,33.33,571000.0,25.3474,25.3474,25.2943,25.2943,571000.0
2014-04-11 09:30:00,33.21,33.21,32.67,32.67,195400.0,25.2032,25.2032,24.7934,24.7934,195400.0
2014-04-11 09:35:00,32.7,32.82,32.66,32.79,70900.0,24.8161,24.9072,24.7858,24.8844,70900.0
2014-04-11 09:40:00,32.78,32.85,32.78,32.84,66000.0,24.8769,24.93,24.8769,24.9224,66000.0
2014-04-11 09:45:00,32.84,32.92,32.81,32.82,77900.0,24.9224,24.9831,24.8996,24.9072,77900.0
2014-04-11 09:50:00,32.83,32.94,32.82,32.93,27200.0,24.9148,24.9983,24.9072,24.9907,27200.0
2014-04-11 09:55:00,32.93,33.01,32.89,33.0,65400.0,24.9907,25.0514,24.9603,25.0438,65400.0
2014-04-11 10:00:00,32.99,33.01,32.92,32.93,104400.0,25.0362,25.0514,24.9831,24.9907,104400.0
2014-04-11 10:05:00,32.93,33.0,32.93,33.0,80600.0,24.9907,25.0438,24.9907,25.0438,80600.0
2014-04-11 10:10:00,33.0,33.01,32.96,33.0,120400.0,25.0438,25.0514,25.0135,25.0438,120400.0
2014-04-11 10:15:00,32.99,33.04,32.95,32.97,106300.0,25.0362,25.0742,25.0059,25.021,106300.0
2014-04-11 10:20:00,32.98,33.08,32.97,33.04,160200.0,25.0286,25.1045,25.021,25.0742,160200.0
2014-04-11 10:25:00,33.05,33.11,33.04,33.05,46900.0,25.0818,25.1273,25.0742,25.0818,46900.0
2014-04-11 10:30:00,33.04,33.07,33.03,33.07,62700.0,25.0742,25.0969,25.0666,25.0969,62700.0
2014-04-11 10:35:00,33.07,33.1,33.07,33.08,47300.0,25.0969,25.1197,25.0969,25.1045,47300.0
2014-04-11 10:40:00,33.08,33.17,33.07,33.15,110400.0,25.1045,25.1728,25.0969,25.1577,110400.0
2014-04-11 10:45:00,33.15,33.23,33.12,33.23,65500.0,25.1577,25.2184,25.1349,25.2184,65500.0
2014-04-11 10:50:00,33.23,33.29,33.17,33.28,59500.0,25.2184,25.2639,25.1728,25.2563,59500.0
2014-04-11 10:55:00,33.28,33.34,33.25,33.29,225600.0,25.2563,25.3018,25.2335,25.2639,225600.0
2014-04-11 11:00:00,33.29,33.3,33.25,33.27,56800.0,25.2639,25.2715,25.2335,25.2487,56800.0
2014-04-11 11:05:00,33.27,33.31,33.25,33.29,49700.0,25.2487,25.2791,25.2335,25.2639,49700.0
2014-04-11 11:10:00,33.29,33.38,33.29,33.37,55400.0,25.2639,25.3322,25.2639,25.3246,55400.0
2014-04-11 11:15:00,33.37,33.48,33.37,33.43,107800.0,25.3246,25.4081,25.3246,25.3701,107800.0
2014-04-11 11:20:00,33.44,33.45,33.32,33.33,78700.0,25.3777,25.3853,25.2867,25.2943,78700.0
2014-04-11 11:25:00,33.34,33.34,33.22,33.25,64700.0,25.3018,25.3018,25.2108,25.2335,64700.0
2014-04-11 11:30:00,33.24,33.29,33.22,33.27,154600.0,25.226,25.2639,25.2108,25.2487,154600.0
2014-04-11 11:35:00,33.27,33.3,33.19,33.24,45400.0,25.2487,25.2715,25.188,25.226,45400.0
2014-04-11 11:40:00,33.25,33.25,33.19,33.2,20300.0,25.2335,25.2335,25.188,25.1956,20300.0
2014-04-11 11:45:00,33.19,33.19,33.13,33.15,29500.0,25.188,25.188,25.1425,25.1577,29500.0
2014-04-11 11:50:00,33.16,33.2,33.14,33.15,28700.0,25.1652,25.1956,25.1501,25.1577,28700.0
2014-04-11 11:55:00,33.15,33.19,33.14,33.17,29500.0,25.1577,25.188,25.1501,25.1728,29500.0
2014-04-11 12:00:00,33.17,33.21,33.16,33.2,102400.0,25.1728,25.2032,25.1652,25.1956,102400.0
2014-04-11 12:05:00,33.2,33.2,33.17,33.2,35400.0,25.1956,25.1956,25.1728,25.1956,35400.0
2014-04-11 12:10:00,33.2,33.22,33.19,33.2,91300.0,25.1956,25.2108,25.188,25.1956,91300.0
2014-04-11 12:15:00,33.19,33.2,33.16,33.19,13300.0,25.188,25.1956,25.1652,25.188,13300.0
2014-04-11 12:20:00,33.18,33.18,33.13,33.13,17000.0,25.1804,25.1804,25.1425,25.1425,17000.0
2014-04-11 12:25:00,33.12,33.18,33.12,33.16,16500.0,25.1349,25.1804,25.1349,25.1652,16500.0
2014-04-11 12:30:00,33.16,33.18,33.16,33.17,14500.0,25.1652,25.1804,25.1652,25.1728,14500.0
2014-04-11 12:35:00,33.16,33.17,33.14,33.16,17400.0,25.1652,25.1728,25.1501,25.1652,17400.0
2014-04-11 12:40:00,33.16,33.2,33.15,33.19,24700.0,25.1652,25.1956,25.1577,25.188,24700.0
2014-04-11 12:45:00,33.18,33.18,33.15,33.16,7500.0,25.1804,25.1804,25.1577,25.1652,7500.0
2014-04-11 12:50:00,33.16,33.16,33.11,33.13,15300.0,25.1652,25.1652,25.1273,25.1425,15300.0
2014-04-11 12:55:00,33.13,33.15,33.11,33.15,34400.0,25.1425,25.1577,25.1273,25.1577,34400.0
2014-04-11 13:00:00,33.15,33.15,33.12,33.13,34200.0,25.1577,25.1577,25.1349,25.1425,34200.0
2014-04-11 13:05:00,33.12,33.13,33.09,33.12,52500.0,25.1349,25.1425,25.1121,25.1349,52500.0
2014-04-11 13:10:00,33.11,33.12,33.09,33.1,63700.0,25.1273,25.1349,25.1121,25.1197,63700.0
2014-04-11 13:15:00,33.1,33.12,33.09,33.1,51300.0,25.1197,25.1349,25.1121,25.1197,51300.0
2014-04-11 13:20:00,33.11,33.13,33.09,33.1,27800.0,25.1273,25.1425,25.1121,25.1197,27800.0
2014-04-11 13:25:00,33.1,33.11,33.08,33.09,15800.0,25.1197,25.1273,25.1045,25.1121,15800.0
2014-04-11 13:30:00,33.09,33.1,33.06,33.1,21400.0,25.1121,25.1197,25.0894,25.1197,21400.0
2014-04-11 13:35:00,33.11,33.11,33.07,33.09,23700.0,25.1273,25.1273,25.0969,25.1121,23700.0
2014-04-11 13:40:00,33.09,33.15,33.09,33.14,34300.0,25.1121,25.1577,25.1121,25.1501,34300.0
2014-04-11 13:45:00,33.14,33.17,33.13,33.17,23800.0,25.1501,25.1728,25.1425,25.1728,23800.0
2014-04-11 13:50:00,33.17,33.17,33.14,33.15,41000.0,25.1728,25.1728,25.1501,25.1577,41000.0
2014-04-11 13:55:00,33.15,33.17,33.12,33.13,37500.0,25.1577,25.1728,25.1349,25.1425,37500.0
2014-04-11 14:00:00,33.13,33.17,33.12,33.15,101700.0,25.1425,25.1728,25.1349,25.1577,101700.0
2014-04-11 14:05:00,33.15,33.18,33.15,33.17,24600.0,25.1577,25.1804,25.1577,25.1728,24600.0
2014-04-11 14:10:00,33.16,33.18,33.15,33.16,41800.0,25.1652,25.1804,25.1577,25.1652,41800.0
2014-04-11 14:15:00,33.16,33.16,33.13,33.14,50100.0,25.1652,25.1652,25.1425,25.1501,50100.0
2014-04-11 14:20:00,33.14,33.16,33.13,33.15,29800.0,25.1501,25.1652,25.1425,25.1577,29800.0
2014-04-11 14:25:00,33.15,33.18,33.12,33.14,52100.0,25.1577,25.1804,25.1349,25.1501,52100.0
2014-04-11 14:30:00,33.14,33.14,33.11,33.12,69100.0,25.1501,25.1501,25.1273,25.1349,69100.0
2014-04-11 14:35:00,33.12,33.13,33.1,33.1,25000.0,25.1349,25.1425,25.1197,25.1197,25000.0
2014-04-11 14:40:00,33.1,33.13,33.09,33.09,35000.0,25.1197,25.1425,25.1121,25.1121,35000.0
2014-04-11 14:45:00,33.09,33.1,33.07,33.09,77600.0,25.1121,25.1197,25.0969,25.1121,77600.0
2014-04-11 14:50:00,33.1,33.18,33.09,33.17,64300.0,25.1197,25.1804,25.1121,25.1728,64300.0
2014-04-11 14:55:00,33.17,33.18,33.14,33.16,45900.0,25.1728,25.1804,25.1501,25.1652,45900.0
2014-04-11 15:00:00,33.16,33.16,33.14,33.16,62200.0,25.1652,25.1652,25.1501,25.1652,62200.0
2014-04-11 15:05:00,33.16,33.2,33.15,33.2,43100.0,25.1652,25.1956,25.1577,25.1956,43100.0
2014-04-11 15:10:00,33.21,33.21,33.15,33.15,46100.0,25.2032,25.2032,25.1577,25.1577,46100.0
2014-04-11 15:15:00,33.15,33.17,33.14,33.16,32700.0,25.1577,25.1728,25.1501,25.1652,32700.0
2014-04-11 15:20:00,33.16,33.23,33.16,33.23,62100.0,25.1652,25.2184,25.1652,25.2184,62100.0
2014-04-11 15:25:00,33.23,33.24,33.21,33.23,101600.0,25.2184,25.226,25.2032,25.2184,101600.0
2014-04-11 15:30:00,33.22,33.23,33.2,33.2,127700.0,25.2108,25.2184,25.1956,25.1956,127700.0
2014-04-11 15:35:00,33.2,33.24,33.19,33.22,191600.0,25.1956,25.226,25.188,25.2108,191600.0
2014-04-11 15:40:00,33.22,33.26,33.2,33.2,127400.0,25.2108,25.2411,25.1956,25.1956,127400.0
2014-04-11 15:45:00,33.19,33.2,33.14,33.17,156700.0,25.188,25.1956,25.1501,25.1728,156700.0
2014-04-11 15:50:00,33.17,33.18,33.12,33.14,259400.0,25.1728,25.1804,25.1349,25.1501,259400.0
2014-04-11 15:55:00,33.13,33.16,33.11,33.12,319600.0,25.1425,25.1652,25.1273,25.1349,319600.0
2014-04-14 09:30:00,33.49,33.52,33.45,33.45,101000.0,25.4157,25.4384,25.3853,25.3853,101000.0
2014-04-14 09:35:00,33.45,33.51,33.29,33.4,50800.0,25.3853,25.4309,25.2639,25.3474,50800.0
2014-04-14 09:40:00,33.4,33.4,33.24,33.3,53600.0,25.3474,25.3474,25.226,25.2715,53600.0
2014-04-14 09:45:00,33.3,33.31,33.15,33.22,46900.0,25.2715,25.2791,25.1577,25.2108,46900.0
2014-04-14 09:50:00,33.21,33.24,33.13,33.14,31800.0,25.2032,25.226,25.1425,25.1501,31800.0
2014-04-14 09:55:00,33.14,33.14,33.06,33.12,39400.0,25.1501,25.1501,25.0894,25.1349,39400.0
2014-04-14 10:00:00,33.12,33.23,33.06,33.2,40500.0,25.1349,25.2184,25.0894,25.1956,40500.0
2014-04-14 10:05:00,33.2,33.23,33.15,33.15,41800.0,25.1956,25.2184,25.1577,25.1577,41800.0
2014-04-14 10:10:00,33.15,33.16,33.09,33.11,47100.0,25.1577,25.1652,25.1121,25.1273,47100.0
2014-04-14 10:15:00,33.1,33.15,33.09,33.13,44700.0,25.1197,25.1577,25.1121,25.1425,44700.0
2014-04-14 10:20:00,33.14,33.22,33.14,33.16,48800.0,25.1501,25.2108,25.1501,25.1652,48800.0
2014-04-14 10:25:00,33.15,33.16,33.06,33.13,74200.0,25.1577,25.1652,25.0894,25.1425,74200.0
2014-04-14 10:30:00,33.14,33.2,33.11,33.16,85200.0,25.1501,25.1956,25.1273,25.1652,85200.0
2014-04-14 10:35:00,33.16,33.22,33.16,33.17,45100.0,25.1652,25.2108,25.1652,25.1728,45100.0
2014-04-14 10:40:00,33.17,33.25,33.16,33.25,43300.0,25.1728,25.2335,25.1652,25.2335,43300.0
2014-04-14 10:45:00,33.26,33.27,33.19,33.2,40000.0,25.2411,25.2487,25.188,25.1956,40000.0
2014-04-14 10:50:00,33.2,33.25,33.19,33.25,59500.0,25.1956,25.2335,25.188,25.2335,59500.0
2014-04-14 10:55:00,33.25,33.29,33.25,33.29,42400.0,25.2335,25.2639,25.2335,25.2639,42400.0
2014-04-14 11:00:00,33.29,33.3,33.25,33.27,61900.0,25.2639,25.2715,25.2335,25.2487,61900.0
2014-04-14 11:05:00,33.27,33.29,33.22,33.23,30200.0,25.2487,25.2639,25.2108,25.2184,30200.0
2014-04-14 11:10:00,33.22,33.23,33.14,33.17,45600.0,25.2108,25.2184,25.1501,25.1728,45600.0
2014-04-14 11:15:00,33.18,33.19,33.14,33.18,19000.0,25.1804,25.188,25.1501,25.1804,19000.0
2014-04-14 11:20:00,33.18,33.19,33.16,33.17,19800.0,25.1804,25.188,25.1652,25.1728,19800.0
2014-04-14 11:25:00,33.17,33.19,33.16,33.18,31500.0,25.1728,25.188,25.1652,25.1804,31500.0
2014-04-14 11:30:00,33.18,33.19,33.15,33.16,68900.0,25.1804,25.188,25.1577,25.1652,68900.0
2014-04-14 11:35:00,33.16,33.18,33.15,33.17,20400.0,25.1652,25.1804,25.1577,25.1728,20400.0
2014-04-14 11:40:00,33.17,33.18,33.16,33.18,29300.0,25.1728,25.1804,25.1652,25.1804,29300.0
2014-04-14 11:45:00,33.18,33.18,33.14,33.17,76400.0,25.1804,25.1804,25.1501,25.1728,76400.0
2014-04-14 11:50:00,33.17,33.2,33.17,33.19,26400.0,25.1728,25.1956,25.1728,25.188,26400.0
2014-04-14 11:55:00,33.18,33.19,33.13,33.14,41100.0,25.1804,25.188,25.1425,25.1501,41100.0
2014-04-14 12:00:00,33.14,33.17,33.14,33.17,15600.0,25.1501,25.1728,25.1501,25.1728,15600.0
2014-04-14 12:05:00,33.16,33.16,33.12,33.14,57300.0,25.1652,25.1652,25.1349,25.1501,57300.0
2014-04-14 12:10:00,33.13,33.16,33.1,33.1,35400.0,25.1425,25.1652,25.1197,25.1197,35400.0
2014-04-14 12:15:00,33.1,33.16,33.1,33.15,13000.0,25.1197,25.1652,25.1197,25.1577,13000.0
2014-04-14 12:20:00,33.15,33.15,33.13,33.14,7600.0,25.1577,25.1577,25.1425,25.1501,7600.0
2014-04-14 12:25:00,33.13,33.19,33.13,33.19,15600.0,25.1425,25.188,25.1425,25.188,15600.0
2014-04-14 12:30:00,33.18,33.2,33.17,33.2,14000.0,25.1804,25.1956,25.1728,25.1956,14000.0
2014-04-14 12:35:00,33.2,33.24,33.2,33.21,42200.0,25.1956,25.226,25.1956,25.2032,42200.0
2014-04-14 12:40:00,33.21,33.23,33.21,33.23,13300.0,25.2032,25.2184,25.2032,25.2184,13300.0
2014-04-14 12:45:00,33.22,33.23,33.19,33.2,29900.0,25.2108,25.2184,25.188,25.1956,29900.0
2014-04-14 12:50:00,33.21,33.24,33.2,33.24,19500.0,25.2032,25.226,25.1956,25.226,19500.0
2014-04-14 12:55:00,33.24,33.25,33.22,33.22,17600.0,25.226,25.2335,25.2108,25.2108,17600.0
2014-04-14 13:00:00,33.23,33.24,33.21,33.24,14500.0,25.2184,25.226,25.2032,25.226,14500.0
2014-04-14 13:05:00,33.24,33.25,33.23,33.24,7100.0,25.226,25.2335,25.2184,25.226,7100.0
2014-04-14 13:10:00,33.23,33.24,33.22,33.23,10500.0,25.2184,25.226,25.2108,25.2184,10500.0
2014-04-14 13:15:00,33.23,33.23,33.2,33.21,20900.0,25.2184,25.2184,25.1956,25.2032,20900.0
2014-04-14 13:20:00,33.21,33.22,33.17,33.17,23200.0,25.2032,25.2108,25.1728,25.1728,23200.0
2014-04-14 13:25:00,33.18,33.18,33.16,33.17,28400.0,25.1804,25.1804,25.1652,25.1728,28400.0
2014-04-14 13:30:00,33.17,33.18,33.15,33.16,40800.0,25.1728,25.1804,25.1577,25.1652,40800.0
2014-04-14 13:35:00,33.15,33.16,33.14,33.14,37800.0,25.1577,25.1652,25.1501,25.1501,37800.0
2014-04-14 13:40:00,33.15,33.19,33.14,33.19,52100.0,25.1577,25.188,25.1501,25.188,52100.0
2014-04-14 13:45:00,33.2,33.2,33.11,33.12,54600.0,25.1956,25.1956,25.1273,25.1349,54600.0
2014-04-14 13:50:00,33.13,33.16,33.13,33.15,16800.0,25.1425,25.1652,25.1425,25.1577,16800.0
2014-04-14 13:55:00,33.14,33.15,33.12,33.12,16200.0,25.1501,25.1577,25.1349,25.1349,16200.0
2014-04-14 14:00:00,33.12,33.13,33.08,33.08,39400.0,25.1349,25.1425,25.1045,25.1045,39400.0
2014-04-14 14:05:00,33.09,33.12,33.09,33.12,28300.0,25.1121,25.1349,25.1121,25.1349,28300.0
2014-04-14 14:10:00,33.12,33.12,33.1,33.1,10300.0,25.1349,25.1349,25.1197,25.1197,10300.0
2014-04-14 14:15:00,33.1,33.12,33.07,33.08,28700.0,25.1197,25.1349,25.0969,25.1045,28700.0
2014-04-14 14:20:00,33.07,33.09,33.05,33.06,41700.0,25.0969,25.1121,25.0818,25.0894,41700.0
2014-04-14 14:25:00,33.07,33.08,33.04,33.05,28200.0,25.0969,25.1045,25.0742,25.0818,28200.0
2014-04-14 14:30:00,33.05,33.05,33.01,33.05,42200.0,25.0818,25.0818,25.0514,25.0818,42200.0
2014-04-14 14:35:00,33.05,33.06,33.04,33.05,58700.0,25.0818,25.0894,25.0742,25.0818,58700.0
2014-04-14 14:40:00,33.05,33.05,33.01,33.02,25700.0,25.0818,25.0818,25.0514,25.059,25700.0
2014-04-14 14:45:00,33.02,33.07,33.02,33.06,34200.0,25.059,25.0969,25.059,25.0894,34200.0
2014-04-14 14:50:00,33.07,33.09,33.06,33.08,49900.0,25.0969,25.1121,25.0894,25.1045,49900.0
2014-04-14 14:55:00,33.08,33.08,33.0,33.01,68700.0,25.1045,25.1045,25.0438,25.0514,68700.0
2014-04-14 15:00:00,33.01,33.02,32.95,32.97,94900.0,25.0514,25.059,25.0059,25.021,94900.0
2014-04-14 15:05:00,32.96,32.98,32.94,32.95,93400.0,25.0135,25.0286,24.9983,25.0059,93400.0
2014-04-14 15:10:00,32.96,32.97,32.84,32.86,150900.0,25.0135,25.021,24.9224,24.9376,150900.0
2014-04-14 15:15:00,32.87,32.92,32.86,32.92,49000.0,24.9452,24.9831,24.9376,24.9831,49000.0
2014-04-14 15:20:00,32.92,33.0,32.91,32.99,51200.0,24.9831,25.0438,24.9755,25.0362,51200.0
2014-04-14 15:25:00,32.99,33.0,32.95,32.97,43700.0,25.0362,25.0438,25.0059,25.021,43700.0
2014-04-14 15:30:00,32.98,33.04,32.98,33.0,72500.0,25.0286,25.0742,25.0286,25.0438,72500.0
2014-04-14 15:35:00,32.99,33.07,32.98,33.07,111000.0,25.0362,25.0969,25.0286,25.0969,111000.0
2014-04-14 15:40:00,33.07,33.09,33.03,33.09,74200.0,25.0969,25.1121,25.0666,25.1121,74200.0
2014-04-14 15:45:00,33.09,33.14,33.06,33.13,161900.0,25.1121,25.1501,25.0894,25.1425,161900.0
2014-04-14 15:50:00,33.12,33.19,33.12,33.15,159500.0,25.1349,25.188,25.1349,25.1577,159500.0
2014-04-14 15:55:00,33.16,33.24,33.15,33.21,267800.0,25.1652,25.226,25.1577,25.2032,267800.0
2014-04-15 09:30:00,33.89,34.03,32.95,32.96,173800.0,25.7192,25.8255,25.0059,25.0135,173800.0
2014-04-15 09:35:00,32.97,33.2,32.94,33.14,62900.0,25.021,25.1956,24.9983,25.1501,62900.0
2014-04-15 09:40:00,33.15,33.28,33.14,33.24,89800.0,25.1577,25.2563,25.1501,25.226,89800.0
2014-04-15 09:45:00,33.25,33.26,33.13,33.13,209100.0,25.2335,25.2411,25.1425,25.1425,209100.0
2014-04-15 09:50:00,33.14,33.16,33.1,33.13,213200.0,25.1501,25.1652,25.1197,25.1425,213200.0
2014-04-15 09:55:00,33.13,33.23,33.11,33.16,193300.0,25.1425,25.2184,25.1273,25.1652,193300.0
2014-04-15 10:00:00,33.16,33.21,33.14,33.16,123900.0,25.1652,25.2032,25.1501,25.1652,123900.0
2014-04-15 10:05:00,33.16,33.19,33.1,33.11,172800.0,25.1652,25.188,25.1197,25.1273,172800.0
2014-04-15 10:10:00,33.11,33.11,33.02,33.04,162100.0,25.1273,25.1273,25.059,25.0742,162100.0
2014-04-15 10:15:00,33.04,33.11,33.01,33.01,134300.0,25.0742,25.1273,25.0514,25.0514,134300.0
2014-04-15 10:20:00,33.01,33.01,32.93,32.94,123700.0,25.0514,25.0514,24.9907,24.9983,123700.0
2014-04-15 10:25:00,32.93,32.98,32.89,32.92,95000.0,24.9907,25.0286,24.9603,24.9831,95000.0
2014-04-15 10:30:00,32.92,32.94,32.82,32.94,139200.0,24.9831,24.9983,24.9072,24.9983,139200.0
2014-04-15 10:35:00,32.93,32.99,32.93,32.94,44300.0,24.9907,25.0362,24.9907,24.9983,44300.0
2014-04-15 10:40:00,32.95,33.03,32.95,32.96,34700.0,25.0059,25.0666,25.0059,25.0135,34700.0
2014-04-15 10:45:00,32.96,33.04,32.95,33.0,46900.0,25.0135,25.0742,25.0059,25.0438,46900.0
2014-04-15 10:50:00,33.01,33.04,32.87,32.93,45900.0,25.0514,25.0742,24.9452,24.9907,45900.0
2014-04-15 10:55:00,32.92,32.97,32.88,32.91,43400.0,24.9831,25.021,24.9527,24.9755,43400.0
2014-04-15 11:00:00,32.91,32.91,32.82,32.86,61900.0,24.9755,24.9755,24.9072,24.9376,61900.0
2014-04-15 11:05:00,32.87,32.92,32.86,32.88,64200.0,24.9452,24.9831,24.9376,24.9527,64200.0
2014-04-15 11:10:00,32.88,32.91,32.84,32.84,60800.0,24.9527,24.9755,24.9224,24.9224,60800.0
2014-04-15 11:15:00,32.84,32.89,32.82,32.89,54400.0,24.9224,24.9603,24.9072,24.9603,54400.0
2014-04-15 11:20:00,32.89,32.98,32.88,32.97,45100.0,24.9603,25.0286,24.9527,25.021,45100.0
2014-04-15 11:25:00,32.97,32.98,32.92,32.97,35700.0,25.021,25.0286,24.9831,25.021,35700.0
2014-04-15 11:30:00,32.98,33.04,32.96,33.03,42400.0,25.0286,25.0742,25.0135,25.0666,42400.0
2014-04-15 11:35:00,33.02,33.02,32.98,32.98,29100.0,25.059,25.059,25.0286,25.0286,29100.0
2014-04-15 11:40:00,32.97,32.98,32.92,32.93,49000.0,25.021,25.0286,24.9831,24.9907,49000.0
2014-04-15 11:45:00,32.94,32.94,32.83,32.85,44200.0,24.9983,24.9983,24.9148,24.93,44200.0
2014-04-15 11:50:00,32.85,32.88,32.82,32.88,22200.0,24.93,24.9527,24.9072,24.9527,22200.0
2014-04-15 11:55:00,32.89,32.89,32.84,32.87,32600.0,24.9603,24.9603,24.9224,24.9452,32600.0
2014-04-15 12:00:00,32.87,32.87,32.79,32.82,81600.0,24.9452,24.9452,24.8844,24.9072,81600.0
2014-04-15 12:05:00,32.83,32.84,32.79,32.83,34700.0,24.9148,24.9224,24.8844,24.9148,34700.0
2014-04-15 12:10:00,32.83,32.84,32.79,32.79,30500.0,24.9148,24.9224,24.8844,24.8844,30500.0
2014-04-15 12:15:00,32.79,32.81,32.74,32.75,54300.0,24.8844,24.8996,24.8465,24.8541,54300.0
2014-04-15 12:20:00,32.74,32.76,32.68,32.68,40500.0,24.8465,24.8617,24.801,24.801,40500.0
2014-04-15 12:25:00,32.69,32.79,32.68,32.79,30200.0,24.8086,24.8844,24.801,24.8844,30200.0
2014-04-15 12:30:00,32.79,32.81,32.75,32.75,54400.0,24.8844,24.8996,24.8541,24.8541,54400.0
2014-04-15 12:35:00,32.75,32.79,32.75,32.75,30800.0,24.8541,24.8844,24.8541,24.8541,30800.0
2014-04-15 12:40:00,32.75,32.78,32.75,32.75,36600.0,24.8541,24.8769,24.8541,24.8541,36600.0
2014-04-15 12:45:00,32.75,32.76,32.73,32.75,37500.0,24.8541,24.8617,24.8389,24.8541,37500.0
2014-04-15 12:50:00,32.75,32.78,32.72,32.77,26100.0,24.8541,24.8769,24.8313,24.8693,26100.0
2014-04-15 12:55:00,32.77,32.78,32.72,32.76,71200.0,24.8693,24.8769,24.8313,24.8617,71200.0
2014-04-15 13:00:00,32.75,32.8,32.73,32.8,52400.0,24.8541,24.892,24.8389,24.892,52400.0
2014-04-15 13:05:00,32.8,32.84,32.8,32.8,17700.0,24.892,24.9224,24.892,24.892,17700.0
2014-04-15 13:10:00,32.81,32.81,32.76,32.77,12300.0,24.8996,24.8996,24.8617,24.8693,12300.0
2014-04-15 13:15:00,32.77,32.83,32.77,32.83,32300.0,24.8693,24.9148,24.8693,24.9148,32300.0
2014-04-15 13:20:00,32.83,32.84,32.78,32.8,13800.0,24.9148,24.9224,24.8769,24.892,13800.0
2014-04-15 13:25:00,32.79,32.82,32.76,32.82,21000.0,24.8844,24.9072,24.8617,24.9072,21000.0
2014-04-15 13:30:00,32.82,32.9,32.8,32.89,39700.0,24.9072,24.9679,24.892,24.9603,39700.0
2014-04-15 13:35:00,32.89,32.92,32.88,32.89,20400.0,24.9603,24.9831,24.9527,24.9603,20400.0
2014-04-15 13:40:00,32.9,32.94,32.88,32.9,30700.0,24.9679,24.9983,24.9527,24.9679,30700.0
2014-04-15 13:45:00,32.9,32.91,32.85,32.88,33700.0,24.9679,24.9755,24.93,24.9527,33700.0
2014-04-15 13:50:00,32.87,32.91,32.87,32.89,35100.0,24.9452,24.9755,24.9452,24.9603,35100.0
2014-04-15 13:55:00,32.89,32.98,32.89,32.97,27500.0,24.9603,25.0286,24.9603,25.021,27500.0
2014-04-15 14:00:00,32.98,33.04,32.97,33.04,32100.0,25.0286,25.0742,25.021,25.0742,32100.0
2014-04-15 14:05:00,33.04,33.09,33.04,33.05,39500.0,25.0742,25.1121,25.0742,25.0818,39500.0
2014-04-15 14:10:00,33.05,33.09,33.02,33.06,41100.0,25.0818,25.1121,25.059,25.0894,41100.0
2014-04-15 14:15:00,33.07,33.09,33.02,33.04,40300.0,25.0969,25.1121,25.059,25.0742,40300.0
2014-04-15 14:20:00,33.04,33.08,33.01,33.05,23200.0,25.0742,25.1045,25.0514,25.0818,23200.0
2014-04-15 14:25:00,33.04,33.07,33.01,33.05,18400.0,25.0742,25.0969,25.0514,25.0818,18400.0
2014-04-15 14:30:00,33.05,33.14,33.04,33.14,29200.0,25.0818,25.1501,25.0742,25.1501,29200.0
2014-04-15 14:35:00,33.14,33.16,33.11,33.15,31400.0,25.1501,25.1652,25.1273,25.1577,31400.0
2014-04-15 14:40:00,33.15,33.16,33.12,33.14,33700.0,25.1577,25.1652,25.1349,25.1501,33700.0
2014-04-15 14:45:00,33.14,33.21,33.13,33.2,57100.0,25.1501,25.2032,25.1425,25.1956,57100.0
2014-04-15 14:50:00,33.2,33.24,33.19,33.19,55000.0,25.1956,25.226,25.188,25.188,55000.0
2014-04-15 14:55:00,33.2,33.2,33.16,33.16,40500.0,25.1956,25.1956,25.1652,25.1652,40500.0
2014-04-15 15:00:00,33.16,33.2,33.16,33.19,49400.0,25.1652,25.1956,25.1652,25.188,49400.0
2014-04-15 15:05:00,33.2,33.2,33.13,33.15,95900.0,25.1956,25.1956,25.1425,25.1577,95900.0
2014-04-15 15:10:00,33.15,33.22,33.15,33.22,58500.0,25.1577,25.2108,25.1577,25.2108,58500.0
2014-04-15 15:15:00,33.21,33.25,33.2,33.24,108000.0,25.2032,25.2335,25.1956,25.226,108000.0
2014-04-15 15:20:00,33.24,33.25,33.18,33.18,106800.0,25.226,25.2335,25.1804,25.1804,106800.0
2014-04-15 15:25:00,33.18,33.21,33.16,33.2,84500.0,25.1804,25.2032,25.1652,25.1956,84500.0
2014-04-15 15:30:00,33.19,33.2,33.18,33.2,31700.0,25.188,25.1956,25.1804,25.1956,31700.0
2014-04-15 15:35:00,33.19,33.2,33.16,33.17,87400.0,25.188,25.1956,25.1652,25.1728,87400.0
2014-04-15 15:40:00,33.16,33.19,33.13,33.13,66500.0,25.1652,25.188,25.1425,25.1425,66500.0
2014-04-15 15:45:00,33.14,33.23,33.14,33.21,106800.0,25.1501,25.2184,25.1501,25.2032,106800.0
2014-04-15 15:50:00,33.22,33.26,33.21,33.23,99000.0,25.2108,25.2411,25.2032,25.2184,99000.0
2014-04-15 15:55:00,33.24,33.25,33.2,33.24,190000.0,25.226,25.2335,25.1956,25.226,190000.0
2014-04-16 09:30:00,33.1,33.4,33.01,33.37,231300.0,25.1197,25.3474,25.0514,25.3246,231300.0
2014-04-16 09:35:00,33.37,33.43,33.36,33.42,62200.0,25.3246,25.3701,25.317,25.3626,62200.0
2014-04-16 09:40:00,33.42,33.45,33.35,33.37,94600.0,25.3626,25.3853,25.3094,25.3246,94600.0
2014-04-16 09:45:00,33.37,33.39,33.35,33.38,45500.0,25.3246,25.3398,25.3094,25.3322,45500.0
2014-04-16 09:50:00,33.38,33.38,33.33,33.37,83100.0,25.3322,25.3322,25.2943,25.3246,83100.0
2014-04-16 09:55:00,33.37,33.49,33.37,33.46,207400.0,25.3246,25.4157,25.3246,25.3929,207400.0
2014-04-16 10:00:00,33.45,33.45,33.31,33.34,79000.0,25.3853,25.3853,25.2791,25.3018,79000.0
2014-04-16 10:05:00,33.34,33.34,33.27,33.3,81100.0,25.3018,25.3018,25.2487,25.2715,81100.0
2014-04-16 10:10:00,33.3,33.32,33.28,33.31,168600.0,25.2715,25.2867,25.2563,25.2791,168600.0
2014-04-16 10:15:00,33.31,33.36,33.3,33.34,163900.0,25.2791,25.317,25.2715,25.3018,163900.0
2014-04-16 10:20:00,33.35,33.4,33.3,33.3,89000.0,25.3094,25.3474,25.2715,25.2715,89000.0
2014-04-16 10:25:00,33.31,33.33,33.3,33.31,105700.0,25.2791,25.2943,25.2715,25.2791,105700.0
2014-04-16 10:30:00,33.32,33.34,33.31,33.33,59300.0,25.2867,25.3018,25.2791,25.2943,59300.0
2014-04-16 10:35:00,33.32,33.39,33.32,33.39,73200.0,25.2867,25.3398,25.2867,25.3398,73200.0
2014-04-16 10:40:00,33.39,33.4,33.34,33.34,27100.0,25.3398,25.3474,25.3018,25.3018,27100.0
2014-04-16 10:45:00,33.34,33.36,33.33,33.34,45500.0,25.3018,25.317,25.2943,25.3018,45500.0
2014-04-16 10:50:00,33.34,33.38,33.24,33.25,98600.0,25.3018,25.3322,25.226,25.2335,98600.0
2014-04-16 10:55:00,33.25,33.32,33.25,33.32,117500.0,25.2335,25.2867,25.2335,25.2867,117500.0
2014-04-16 11:00:00,33.31,33.36,33.29,33.29,61800.0,25.2791,25.317,25.2639,25.2639,61800.0
2014-04-16 11:05:00,33.3,33.33,33.28,33.33,52000.0,25.2715,25.2943,25.2563,25.2943,52000.0
2014-04-16 11:10:00,33.34,33.36,33.33,33.35,44200.0,25.3018,25.317,25.2943,25.3094,44200.0
2014-04-16 11:15:00,33.34,33.41,33.34,33.38,64300.0,25.3018,25.355,25.3018,25.3322,64300.0
2014-04-16 11:20:00,33.38,33.39,33.37,33.39,31800.0,25.3322,25.3398,25.3246,25.3398,31800.0
2014-04-16 11:25:00,33.38,33.39,33.36,33.37,42100.0,25.3322,25.3398,25.317,25.3246,42100.0
2014-04-16 11:30:00,33.38,33.39,33.37,33.37,41800.0,25.3322,25.3398,25.3246,25.3246,41800.0
2014-04-16 11:35:00,33.38,33.38,33.35,33.36,23500.0,25.3322,25.3322,25.3094,25.317,23500.0
2014-04-16 11:40:00,33.36,33.36,33.34,33.34,36000.0,25.317,25.317,25.3018,25.3018,36000.0
2014-04-16 11:45:00,33.34,33.41,33.33,33.39,54700.0,25.3018,25.355,25.2943,25.3398,54700.0
2014-04-16 11:50:00,33.4,33.41,33.37,33.38,50700.0,25.3474,25.355,25.3246,25.3322,50700.0
2014-04-16 11:55:00,33.37,33.39,33.34,33.35,29000.0,25.3246,25.3398,25.3018,25.3094,29000.0
2014-04-16 12:00:00,33.35,33.39,33.34,33.39,41800.0,25.3094,25.3398,25.3018,25.3398,41800.0
2014-04-16 12:05:00,33.39,33.43,33.37,33.41,48300.0,25.3398,25.3701,25.3246,25.355,48300.0
2014-04-16 12:10:00,33.41,33.47,33.41,33.45,37400.0,25.355,25.4005,25.355,25.3853,37400.0
2014-04-16 12:15:00,33.45,33.45,33.39,33.39,18000.0,25.3853,25.3853,25.3398,25.3398,18000.0
2014-04-16 12:20:00,33.39,33.41,33.38,33.38,31700.0,25.3398,25.355,25.3322,25.3322,31700.0
2014-04-16 12:25:00,33.39,33.41,33.36,33.36,65200.0,25.3398,25.355,25.317,25.317,65200.0
2014-04-16 12:30:00,33.37,33.38,33.34,33.34,84200.0,25.3246,25.3322,25.3018,25.3018,84200.0
2014-04-16 12:35:00,33.34,33.37,33.34,33.35,43400.0,25.3018,25.3246,25.3018,25.3094,43400.0
2014-04-16 12:40:00,33.35,33.38,33.35,33.36,23000.0,25.3094,25.3322,25.3094,25.317,23000.0
2014-04-16 12:45:00,33.36,33.37,33.33,33.36,36800.0,25.317,25.3246,25.2943,25.317,36800.0
2014-04-16 12:50:00,33.36,33.41,33.36,33.4,38700.0,25.317,25.355,25.317,25.3474,38700.0
2014-04-16 12:55:00,33.41,33.41,33.37,33.38,55100.0,25.355,25.355,25.3246,25.3322,55100.0
2014-04-16 13:00:00,33.38,33.38,33.33,33.33,14700.0,25.3322,25.3322,25.2943,25.2943,14700.0
2014-04-16 13:05:00,33.32,33.32,33.29,33.31,33000.0,25.2867,25.2867,25.2639,25.2791,33000.0
2014-04-16 13:10:00,33.3,33.3,33.26,33.29,27400.0,25.2715,25.2715,25.2411,25.2639,27400.0
2014-04-16 13:15:00,33.28,33.32,33.28,33.31,50500.0,25.2563,25.2867,25.2563,25.2791,50500.0
2014-04-16 13:20:00,33.31,33.35,33.3,33.34,38100.0,25.2791,25.3094,25.2715,25.3018,38100.0
2014-04-16 13:25:00,33.34,33.37,33.34,33.37,25900.0,25.3018,25.3246,25.3018,25.3246,25900.0
2014-04-16 13:30:00,33.36,33.37,33.32,33.32,57800.0,25.317,25.3246,25.2867,25.2867,57800.0
2014-04-16 13:35:00,33.32,33.37,33.32,33.36,54700.0,25.2867,25.3246,25.2867,25.317,54700.0
2014-04-16 13:40:00,33.36,33.37,33.33,33.33,9700.0,25.317,25.3246,25.2943,25.2943,9700.0
2014-04-16 13:45:00,33.33,33.37,33.33,33.36,29600.0,25.2943,25.3246,25.2943,25.317,29600.0
2014-04-16 13:50:00,33.37,33.37,33.35,33.35,17700.0,25.3246,25.3246,25.3094,25.3094,17700.0
2014-04-16 13:55:00,33.35,33.36,33.31,33.31,72400.0,25.3094,25.317,25.2791,25.2791,72400.0
2014-04-16 14:00:00,33.32,33.33,33.3,33.32,18200.0,25.2867,25.2943,25.2715,25.2867,18200.0
2014-04-16 14:05:00,33.32,33.33,33.3,33.31,115200.0,25.2867,25.2943,25.2715,25.2791,115200.0
2014-04-16 14:10:00,33.31,33.34,33.3,33.3,35600.0,25.2791,25.3018,25.2715,25.2715,35600.0
2014-04-16 14:15:00,33.3,33.32,33.28,33.3,182600.0,25.2715,25.2867,25.2563,25.2715,182600.0
2014-04-16 14:20:00,33.29,33.35,33.27,33.34,64200.0,25.2639,25.3094,25.2487,25.3018,64200.0
2014-04-16 14:25:00,33.35,33.35,33.31,33.32,20300.0,25.3094,25.3094,25.2791,25.2867,20300.0
2014-04-16 14:30:00,33.32,33.4,33.32,33.39,50700.0,25.2867,25.3474,25.2867,25.3398,50700.0
2014-04-16 14:35:00,33.39,33.39,33.36,33.36,16100.0,25.3398,25.3398,25.317,25.317,16100.0
2014-04-16 14:40:00,33.36,33.38,33.35,33.37,39500.0,25.317,25.3322,25.3094,25.3246,39500.0
2014-04-16 14:45:00,33.38,33.4,33.37,33.37,17700.0,25.3322,25.3474,25.3246,25.3246,17700.0
2014-04-16 14:50:00,33.37,33.43,33.37,33.43,38500.0,25.3246,25.3701,25.3246,25.3701,38500.0
2014-04-16 14:55:00,33.43,33.43,33.4,33.41,36400.0,25.3701,25.3701,25.3474,25.355,36400.0
2014-04-16 15:00:00,33.41,33.41,33.38,33.38,21000.0,25.355,25.355,25.3322,25.3322,21000.0
2014-04-16 15:05:00,33.38,33.39,33.36,33.38,56100.0,25.3322,25.3398,25.317,25.3322,56100.0
2014-04-16 15:10:00,33.38,33.4,33.36,33.38,115500.0,25.3322,25.3474,25.317,25.3322,115500.0
2014-04-16 15:15:00,33.38,33.38,33.35,33.35,23800.0,25.3322,25.3322,25.3094,25.3094,23800.0
2014-04-16 15:20:00,33.35,33.37,33.35,33.36,42500.0,25.3094,25.3246,25.3094,25.317,42500.0
2014-04-16 15:25:00,33.36,33.37,33.35,33.36,50200.0,25.317,25.3246,25.3094,25.317,50200.0
2014-04-16 15:30:00,33.37,33.38,33.35,33.35,40300.0,25.3246,25.3322,25.3094,25.3094,40300.0
2014-04-16 15:35:00,33.36,33.4,33.34,33.39,64000.0,25.317,25.3474,25.3018,25.3398,64000.0
2014-04-16 15:40:00,33.39,33.4,33.37,33.4,73000.0,25.3398,25.3474,25.3246,25.3474,73000.0
2014-04-16 15:45:00,33.4,33.4,33.36,33.36,93300.0,25.3474,25.3474,25.317,25.317,93300.0
2014-04-16 15:50:00,33.36,33.38,33.36,33.38,123900.0,25.317,25.3322,25.317,25.3322,123900.0
2014-04-16 15:55:00,33.38,33.42,33.37,33.41,239700.0,25.3322,25.3626,25.3246,25.355,239700.0
2014-04-17 09:30:00,33.42,33.55,33.37,33.49,351800.0,25.3626,25.4612,25.3246,25.4157,351800.0
2014-04-17 09:35:00,33.47,33.53,33.44,33.5,35500.0,25.4005,25.446,25.3777,25.4233,35500.0
2014-04-17 09:40:00,33.49,33.59,33.48,33.55,40100.0,25.4157,25.4916,25.4081,25.4612,40100.0
2014-04-17 09:45:00,33.55,33.61,33.53,33.6,51600.0,25.4612,25.5067,25.446,25.4992,51600.0
2014-04-17 09:50:00,33.59,33.61,33.56,33.57,29600.0,25.4916,25.5067,25.4688,25.4764,29600.0
2014-04-17 09:55:00,33.56,33.56,33.53,33.54,22000.0,25.4688,25.4688,25.446,25.4536,22000.0
2014-04-17 10:00:00,33.55,33.61,33.54,33.56,44700.0,25.4612,25.5067,25.4536,25.4688,44700.0
2014-04-17 10:05:00,33.55,33.61,33.55,33.59,49400.0,25.4612,25.5067,25.4612,25.4916,49400.0
2014-04-17 10:10:00,33.59,33.64,33.58,33.62,42200.0,25.4916,25.5295,25.484,25.5143,42200.0
2014-04-17 10:15:00,33.61,33.63,33.56,33.59,47600.0,25.5067,25.5219,25.4688,25.4916,47600.0
2014-04-17 10:20:00,33.58,33.63,33.57,33.59,78600.0,25.484,25.5219,25.4764,25.4916,78600.0
2014-04-17 10:25:00,33.59,33.68,33.58,33.68,83300.0,25.4916,25.5599,25.484,25.5599,83300.0
2014-04-17 10:30:00,33.68,33.7,33.66,33.7,44300.0,25.5599,25.575,25.5447,25.575,44300.0
2014-04-17 10:35:00,33.7,33.75,33.68,33.72,73300.0,25.575,25.613,25.5599,25.5902,73300.0
2014-04-17 10:40:00,33.73,33.82,33.72,33.78,71100.0,25.5978,25.6661,25.5902,25.6358,71100.0
2014-04-17 10:45:00,33.78,33.82,33.73,33.73,66100.0,25.6358,25.6661,25.5978,25.5978,66100.0
2014-04-17 10:50:00,33.73,33.76,33.69,33.73,27300.0,25.5978,25.6206,25.5675,25.5978,27300.0
2014-04-17 10:55:00,33.72,33.74,33.72,33.72,25600.0,25.5902,25.6054,25.5902,25.5902,25600.0
2014-04-17 11:00:00,33.71,33.77,33.71,33.76,75300.0,25.5826,25.6282,25.5826,25.6206,75300.0
2014-04-17 11:05:00,33.75,33.81,33.74,33.8,29000.0,25.613,25.6585,25.6054,25.6509,29000.0
2014-04-17 11:10:00,33.8,33.81,33.75,33.75,65100.0,25.6509,25.6585,25.613,25.613,65100.0
2014-04-17 11:15:00,33.74,33.76,33.7,33.71,26700.0,25.6054,25.6206,25.575,25.5826,26700.0
2014-04-17 11:20:00,33.71,33.76,33.71,33.72,32600.0,25.5826,25.6206,25.5826,25.5902,32600.0
2014-04-17 11:25:00,33.72,33.73,33.69,33.69,103700.0,25.5902,25.5978,25.5675,25.5675,103700.0
2014-04-17 11:30:00,33.69,33.71,33.69,33.7,22500.0,25.5675,25.5826,25.5675,25.575,22500.0
2014-04-17 11:35:00,33.69,33.71,33.68,33.71,33800.0,25.5675,25.5826,25.5599,25.5826,33800.0
2014-04-17 11:40:00,33.7,33.74,33.69,33.73,16800.0,25.575,25.6054,25.5675,25.5978,16800.0
2014-04-17 11:45:00,33.74,33.74,33.72,33.72,17000.0,25.6054,25.6054,25.5902,25.5902,17000.0
2014-04-17 11:50:00,33.73,33.75,33.72,33.72,16800.0,25.5978,25.613,25.5902,25.5902,16800.0
2014-04-17 11:55:00,33.73,33.75,33.72,33.75,20200.0,25.5978,25.613,25.5902,25.613,20200.0
2014-04-17 12:00:00,33.75,33.77,33.73,33.76,35900.0,25.613,25.6282,25.5978,25.6206,35900.0
2014-04-17 12:05:00,33.75,33.76,33.74,33.74,8800.0,25.613,25.6206,25.6054,25.6054,8800.0
2014-04-17 12:10:00,33.74,33.76,33.73,33.75,20600.0,25.6054,25.6206,25.5978,25.613,20600.0
2014-04-17 12:15:00,33.74,33.75,33.71,33.71,44400.0,25.6054,25.613,25.5826,25.5826,44400.0
2014-04-17 12:20:00,33.71,33.73,33.69,33.73,13700.0,25.5826,25.5978,25.5675,25.5978,13700.0
2014-04-17 12:25:00,33.73,33.74,33.72,33.73,7600.0,25.5978,25.6054,25.5902,25.5978,7600.0
2014-04-17 12:30:00,33.73,33.74,33.71,33.72,5400.0,25.5978,25.6054,25.5826,25.5902,5400.0
2014-04-17 12:35:00,33.73,33.76,33.7,33.76,30300.0,25.5978,25.6206,25.575,25.6206,30300.0
2014-04-17 12:40:00,33.75,33.75,33.72,33.73,15000.0,25.613,25.613,25.5902,25.5978,15000.0
2014-04-17 12:45:00,33.73,33.74,33.72,33.73,36800.0,25.5978,25.6054,25.5902,25.5978,36800.0
2014-04-17 12:50:00,33.73,33.74,33.72,33.72,8000.0,25.5978,25.6054,25.5902,25.5902,8000.0
2014-04-17 12:55:00,33.72,33.74,33.72,33.73,6800.0,25.5902,25.6054,25.5902,25.5978,6800.0
2014-04-17 13:00:00,33.72,33.75,33.71,33.72,25000.0,25.5902,25.613,25.5826,25.5902,25000.0
2014-04-17 13:05:00,33.72,33.75,33.71,33.74,31700.0,25.5902,25.613,25.5826,25.6054,31700.0
2014-04-17 13:10:00,33.75,33.81,33.75,33.81,36000.0,25.613,25.6585,25.613,25.6585,36000.0
2014-04-17 13:15:00,33.8,33.82,33.79,33.79,14900.0,25.6509,25.6661,25.6434,25.6434,14900.0
2014-04-17 13:20:00,33.8,33.8,33.76,33.79,20500.0,25.6509,25.6509,25.6206,25.6434,20500.0
2014-04-17 13:25:00,33.78,33.79,33.76,33.77,23800.0,25.6358,25.6434,25.6206,25.6282,23800.0
2014-04-17 13:30:00,33.77,33.79,33.76,33.77,12000.0,25.6282,25.6434,25.6206,25.6282,12000.0
2014-04-17 13:35:00,33.78,33.8,33.77,33.79,9400.0,25.6358,25.6509,25.6282,25.6434,9400.0
2014-04-17 13:40:00,33.79,33.83,33.79,33.81,21500.0,25.6434,25.6737,25.6434,25.6585,21500.0
2014-04-17 13:45:00,33.81,33.84,33.81,33.82,15700.0,25.6585,25.6813,25.6585,25.6661,15700.0
2014-04-17 13:50:00,33.81,33.85,33.8,33.83,23100.0,25.6585,25.6889,25.6509,25.6737,23100.0
2014-04-17 13:55:00,33.83,33.84,33.82,33.84,11300.0,25.6737,25.6813,25.6661,25.6813,11300.0
2014-04-17 14:00:00,33.83,33.85,33.8,33.8,9800.0,25.6737,25.6889,25.6509,25.6509,9800.0
2014-04-17 14:05:00,33.8,33.81,33.8,33.8,6000.0,25.6509,25.6585,25.6509,25.6509,6000.0
2014-04-17 14:10:00,33.8,33.81,33.77,33.77,15100.0,25.6509,25.6585,25.6282,25.6282,15100.0
2014-04-17 14:15:00,33.77,33.79,33.77,33.78,8200.0,25.6282,25.6434,25.6282,25.6358,8200.0
2014-04-17 14:20:00,33.77,33.8,33.77,33.78,26900.0,25.6282,25.6509,25.6282,25.6358,26900.0
2014-04-17 14:25:00,33.79,33.85,33.79,33.82,40800.0,25.6434,25.6889,25.6434,25.6661,40800.0
2014-04-17 14:30:00,33.82,33.83,33.79,33.79,13400.0,25.6661,25.6737,25.6434,25.6434,13400.0
2014-04-17 14:35:00,33.79,33.81,33.78,33.81,25500.0,25.6434,25.6585,25.6358,25.6585,25500.0
2014-04-17 14:40:00,33.81,33.82,33.79,33.8,8600.0,25.6585,25.6661,25.6434,25.6509,8600.0
2014-04-17 14:45:00,33.79,33.8,33.76,33.76,11900.0,25.6434,25.6509,25.6206,25.6206,11900.0
2014-04-17 14:50:00,33.77,33.79,33.76,33.77,16300.0,25.6282,25.6434,25.6206,25.6282,16300.0
2014-04-17 14:55:00,33.77,33.78,33.76,33.77,14100.0,25.6282,25.6358,25.6206,25.6282,14100.0
2014-04-17 15:00:00,33.78,33.8,33.76,33.78,20700.0,25.6358,25.6509,25.6206,25.6358,20700.0
2014-04-17 15:05:00,33.78,33.82,33.78,33.79,25000.0,25.6358,25.6661,25.6358,25.6434,25000.0
2014-04-17 15:10:00,33.8,33.82,33.79,33.8,42400.0,25.6509,25.6661,25.6434,25.6509,42400.0
2014-04-17 15:15:00,33.81,33.84,33.8,33.8,37600.0,25.6585,25.6813,25.6509,25.6509,37600.0
2014-04-17 15:20:00,33.8,33.81,33.79,33.8,17300.0,25.6509,25.6585,25.6434,25.6509,17300.0
2014-04-17 15:25:00,33.8,33.8,33.77,33.77,20300.0,25.6509,25.6509,25.6282,25.6282,20300.0
2014-04-17 15:30:00,33.77,33.8,33.75,33.76,63900.0,25.6282,25.6509,25.613,25.6206,63900.0
2014-04-17 15:35:00,33.75,33.77,33.74,33.77,56100.0,25.613,25.6282,25.6054,25.6282,56100.0
2014-04-17 15:40:00,33.77,33.79,33.75,33.79,82500.0,25.6282,25.6434,25.613,25.6434,82500.0
2014-04-17 15:45:00,33.78,33.79,33.76,33.78,105400.0,25.6358,25.6434,25.6206,25.6358,105400.0
2014-04-17 15:50:00,33.78,33.8,33.78,33.78,66600.0,25.6358,25.6509,25.6358,25.6358,66600.0
2014-04-17 15:55:00,33.78,33.79,33.75,33.75,322500.0,25.6358,25.6434,25.613,25.613,322500.0
2014-04-21 09:30:00,33.68,33.72,33.6,33.66,93200.0,25.5599,25.5902,25.4992,25.5447,93200.0
2014-04-21 09:35:00,33.66,33.72,33.65,33.68,43300.0,25.5447,25.5902,25.5371,25.5599,43300.0
2014-04-21 09:40:00,33.68,33.73,33.63,33.64,30600.0,25.5599,25.5978,25.5219,25.5295,30600.0
2014-04-21 09:45:00,33.63,33.7,33.63,33.68,52800.0,25.5219,25.575,25.5219,25.5599,52800.0
2014-04-21 09:50:00,33.68,33.76,33.68,33.75,24100.0,25.5599,25.6206,25.5599,25.613,24100.0
2014-04-21 09:55:00,33.75,33.78,33.67,33.77,45400.0,25.613,25.6358,25.5523,25.6282,45400.0
2014-04-21 10:00:00,33.76,33.79,33.74,33.78,92300.0,25.6206,25.6434,25.6054,25.6358,92300.0
2014-04-21 10:05:00,33.77,33.84,33.77,33.83,56800.0,25.6282,25.6813,25.6282,25.6737,56800.0
2014-04-21 10:10:00,33.84,33.84,33.69,33.7,48600.0,25.6813,25.6813,25.5675,25.575,48600.0
2014-04-21 10:15:00,33.7,33.76,33.69,33.69,33700.0,25.575,25.6206,25.5675,25.5675,33700.0
2014-04-21 10:20:00,33.69,33.73,33.65,33.68,75100.0,25.5675,25.5978,25.5371,25.5599,75100.0
2014-04-21 10:25:00,33.68,33.69,33.62,33.66,26500.0,25.5599,25.5675,25.5143,25.5447,26500.0
2014-04-21 10:30:00,33.65,33.66,33.61,33.61,36000.0,25.5371,25.5447,25.5067,25.5067,36000.0
2014-04-21 10:35:00,33.6,33.61,33.56,33.56,29100.0,25.4992,25.5067,25.4688,25.4688,29100.0
2014-04-21 10:40:00,33.56,33.63,33.56,33.6,22400.0,25.4688,25.5219,25.4688,25.4992,22400.0
2014-04-21 10:45:00,33.6,33.63,33.58,33.63,57700.0,25.4992,25.5219,25.484,25.5219,57700.0
2014-04-21 10:50:00,33.63,33.65,33.56,33.63,34600.0,25.5219,25.5371,25.4688,25.5219,34600.0
2014-04-21 10:55:00,33.63,33.65,33.62,33.65,20900.0,25.5219,25.5371,25.5143,25.5371,20900.0
2014-04-21 11:00:00,33.65,33.67,33.62,33.64,34600.0,25.5371,25.5523,25.5143,25.5295,34600.0
2014-04-21 11:05:00,33.63,33.67,33.62,33.66,30400.0,25.5219,25.5523,25.5143,25.5447,30400.0
2014-04-21 11:10:00,33.66,33.7,33.65,33.7,32300.0,25.5447,25.575,25.5371,25.575,32300.0
2014-04-21 11:15:00,33.7,33.73,33.69,33.72,27000.0,25.575,25.5978,25.5675,25.5902,27000.0
2014-04-21 11:20:00,33.71,33.73,33.67,33.73,18100.0,25.5826,25.5978,25.5523,25.5978,18100.0
2014-04-21 11:25:00,33.72,33.76,33.72,33.75,109000.0,25.5902,25.6206,25.5902,25.613,109000.0
2014-04-21 11:30:00,33.75,33.81,33.74,33.79,69100.0,25.613,25.6585,25.6054,25.6434,69100.0
2014-04-21 11:35:00,33.79,33.83,33.78,33.8,157300.0,25.6434,25.6737,25.6358,25.6509,157300.0
2014-04-21 11:40:00,33.8,33.81,33.79,33.8,38000.0,25.6509,25.6585,25.6434,25.6509,38000.0
2014-04-21 11:45:00,33.8,33.83,33.8,33.8,93900.0,25.6509,25.6737,25.6509,25.6509,93900.0
2014-04-21 11:50:00,33.8,33.82,33.79,33.81,53100.0,25.6509,25.6661,25.6434,25.6585,53100.0
2014-04-21 11:55:00,33.81,33.81,33.79,33.8,41200.0,25.6585,25.6585,25.6434,25.6509,41200.0
2014-04-21 12:00:00,33.8,33.84,33.79,33.82,143000.0,25.6509,25.6813,25.6434,25.6661,143000.0
2014-04-21 12:05:00,33.81,33.82,33.79,33.8,36100.0,25.6585,25.6661,25.6434,25.6509,36100.0
2014-04-21 12:10:00,33.8,33.83,33.79,33.8,107000.0,25.6509,25.6737,25.6434,25.6509,107000.0
2014-04-21 12:15:00,33.79,33.8,33.79,33.8,14100.0,25.6434,25.6509,25.6434,25.6509,14100.0
2014-04-21 12:20:00,33.8,33.8,33.79,33.79,45500.0,25.6509,25.6509,25.6434,25.6434,45500.0
2014-04-21 12:25:00,33.79,33.79,33.74,33.74,18700.0,25.6434,25.6434,25.6054,25.6054,18700.0
2014-04-21 12:30:00,33.75,33.76,33.72,33.76,29900.0,25.613,25.6206,25.5902,25.6206,29900.0
2014-04-21 12:35:00,33.76,33.76,33.7,33.72,26700.0,25.6206,25.6206,25.575,25.5902,26700.0
2014-04-21 12:40:00,33.72,33.77,33.71,33.74,70400.0,25.5902,25.6282,25.5826,25.6054,70400.0
2014-04-21 12:45:00,33.75,33.75,33.7,33.71,16400.0,25.613,25.613,25.575,25.5826,16400.0
2014-04-21 12:50:00,33.7,33.74,33.7,33.71,49400.0,25.575,25.6054,25.575,25.5826,49400.0
2014-04-21 12:55:00,33.71,33.72,33.68,33.68,23000.0,25.5826,25.5902,25.5599,25.5599,23000.0
2014-04-21 13:00:00,33.68,33.71,33.67,33.71,34600.0,25.5599,25.5826,25.5523,25.5826,34600.0
2014-04-21 13:05:00,33.71,33.73,33.7,33.72,86100.0,25.5826,25.5978,25.575,25.5902,86100.0
2014-04-21 13:10:00,33.72,33.72,33.71,33.72,10800.0,25.5902,25.5902,25.5826,25.5902,10800.0
2014-04-21 13:15:00,33.72,33.72,33.71,33.72,11000.0,25.5902,25.5902,25.5826,25.5902,11000.0
2014-04-21 13:20:00,33.71,33.74,33.71,33.71,30900.0,25.5826,25.6054,25.5826,25.5826,30900.0
2014-04-21 13:25:00,33.71,33.72,33.71,33.72,9000.0,25.5826,25.5902,25.5826,25.5902,9000.0
2014-04-21 13:30:00,33.72,33.72,33.71,33.72,19200.0,25.5902,25.5902,25.5826,25.5902,19200.0
2014-04-21 13:35:00,33.72,33.73,33.71,33.73,22700.0,25.5902,25.5978,25.5826,25.5978,22700.0
2014-04-21 13:40:00,33.73,33.73,33.71,33.71,17000.0,25.5978,25.5978,25.5826,25.5826,17000.0
2014-04-21 13:45:00,33.72,33.72,33.69,33.69,11500.0,25.5902,25.5902,25.5675,25.5675,11500.0
2014-04-21 13:50:00,33.69,33.7,33.68,33.68,19100.0,25.5675,25.575,25.5599,25.5599,19100.0
2014-04-21 13:55:00,33.68,33.69,33.68,33.69,18200.0,25.5599,25.5675,25.5599,25.5675,18200.0
2014-04-21 14:00:00,33.68,33.72,33.68,33.72,25900.0,25.5599,25.5902,25.5599,25.5902,25900.0
2014-04-21 14:05:00,33.72,33.73,33.72,33.72,21000.0,25.5902,25.5978,25.5902,25.5902,21000.0
2014-04-21 14:10:00,33.72,33.73,33.7,33.71,100300.0,25.5902,25.5978,25.575,25.5826,100300.0
2014-04-21 14:15:00,33.71,33.72,33.71,33.71,16100.0,25.5826,25.5902,25.5826,25.5826,16100.0
2014-04-21 14:20:00,33.71,33.72,33.7,33.7,14500.0,25.5826,25.5902,25.575,25.575,14500.0
2014-04-21 14:25:00,33.7,33.72,33.7,33.72,32200.0,25.575,25.5902,25.575,25.5902,32200.0
2014-04-21 14:30:00,33.72,33.72,33.71,33.72,8800.0,25.5902,25.5902,25.5826,25.5902,8800.0
2014-04-21 14:35:00,33.72,33.73,33.71,33.72,35400.0,25.5902,25.5978,25.5826,25.5902,35400.0
2014-04-21 14:40:00,33.71,33.73,33.68,33.68,53200.0,25.5826,25.5978,25.5599,25.5599,53200.0
2014-04-21 14:45:00,33.69,33.69,33.66,33.69,30900.0,25.5675,25.5675,25.5447,25.5675,30900.0
2014-04-21 14:50:00,33.69,33.69,33.67,33.67,19500.0,25.5675,25.5675,25.5523,25.5523,19500.0
2014-04-21 14:55:00,33.67,33.71,33.67,33.71,33900.0,25.5523,25.5826,25.5523,25.5826,33900.0
2014-04-21 15:00:00,33.71,33.71,33.69,33.69,38300.0,25.5826,25.5826,25.5675,25.5675,38300.0
2014-04-21 15:05:00,33.69,33.7,33.69,33.7,26600.0,25.5675,25.575,25.5675,25.575,26600.0
2014-04-21 15:10:00,33.69,33.7,33.68,33.69,26700.0,25.5675,25.575,25.5599,25.5675,26700.0
2014-04-21 15:15:00,33.68,33.69,33.68,33.69,21200.0,25.5599,25.5675,25.5599,25.5675,21200.0
2014-04-21 15:20:00,33.68,33.69,33.68,33.69,29700.0,25.5599,25.5675,25.5599,25.5675,29700.0
2014-04-21 15:25:00,33.68,33.72,33.68,33.7,77200.0,25.5599,25.5902,25.5599,25.575,77200.0
2014-04-21 15:30:00,33.7,33.72,33.7,33.72,71800.0,25.575,25.5902,25.575,25.5902,71800.0
2014-04-21 15:35:00,33.72,33.72,33.71,33.72,65100.0,25.5902,25.5902,25.5826,25.5902,65100.0
2014-04-21 15:40:00,33.72,33.75,33.71,33.75,104400.0,25.5902,25.613,25.5826,25.613,104400.0
2014-04-21 15:45:00,33.75,33.75,33.74,33.74,122700.0,25.613,25.613,25.6054,25.6054,122700.0
2014-04-21 15:50:00,33.75,33.75,33.72,33.72,196800.0,25.613,25.613,25.5902,25.5902,196800.0
2014-04-21 15:55:00,33.73,33.73,33.7,33.7,228900.0,25.5978,25.5978,25.575,25.575,228900.0
2014-04-22 09:30:00,33.56,33.74,33.37,33.4,166600.0,25.4688,25.6054,25.3246,25.3474,166600.0
2014-04-22 09:35:00,33.4,33.57,33.32,33.33,127600.0,25.3474,25.4764,25.2867,25.2943,127600.0
2014-04-22 09:40:00,33.34,33.47,33.3,33.35,154200.0,25.3018,25.4005,25.2715,25.3094,154200.0
2014-04-22 09:45:00,33.36,33.44,33.35,33.43,79200.0,25.317,25.3777,25.3094,25.3701,79200.0
2014-04-22 09:50:00,33.44,33.6,33.44,33.57,124400.0,25.3777,25.4992,25.3777,25.4764,124400.0
2014-04-22 09:55:00,33.57,33.72,33.57,33.72,67600.0,25.4764,25.5902,25.4764,25.5902,67600.0
2014-04-22 10:00:00,33.72,33.74,33.58,33.62,99700.0,25.5902,25.6054,25.484,25.5143,99700.0
2014-04-22 10:05:00,33.62,33.63,33.48,33.48,72900.0,25.5143,25.5219,25.4081,25.4081,72900.0
2014-04-22 10:10:00,33.49,33.57,33.46,33.56,105300.0,25.4157,25.4764,25.3929,25.4688,105300.0
2014-04-22 10:15:00,33.56,33.63,33.55,33.57,66000.0,25.4688,25.5219,25.4612,25.4764,66000.0
2014-04-22 10:20:00,33.57,33.59,33.52,33.53,53600.0,25.4764,25.4916,25.4384,25.446,53600.0
2014-04-22 10:25:00,33.54,33.58,33.52,33.58,83600.0,25.4536,25.484,25.4384,25.484,83600.0
2014-04-22 10:30:00,33.58,33.66,33.57,33.65,147500.0,25.484,25.5447,25.4764,25.5371,147500.0
2014-04-22 10:35:00,33.65,33.71,33.64,33.69,99600.0,25.5371,25.5826,25.5295,25.5675,99600.0
2014-04-22 10:40:00,33.7,33.7,33.67,33.69,48300.0,25.575,25.575,25.5523,25.5675,48300.0
2014-04-22 10:45:00,33.69,33.7,33.64,33.65,93200.0,25.5675,25.575,25.5295,25.5371,93200.0
2014-04-22 10:50:00,33.65,33.69,33.64,33.66,46100.0,25.5371,25.5675,25.5295,25.5447,46100.0
2014-04-22 10:55:00,33.66,33.71,33.66,33.69,39400.0,25.5447,25.5826,25.5447,25.5675,39400.0
2014-04-22 11:00:00,33.69,33.72,33.68,33.7,53500.0,25.5675,25.5902,25.5599,25.575,53500.0
2014-04-22 11:05:00,33.71,33.72,33.68,33.68,61100.0,25.5826,25.5902,25.5599,25.5599,61100.0
2014-04-22 11:10:00,33.68,33.69,33.67,33.68,58200.0,25.5599,25.5675,25.5523,25.5599,58200.0
2014-04-22 11:15:00,33.68,33.7,33.67,33.7,62400.0,25.5599,25.575,25.5523,25.575,62400.0
2014-04-22 11:20:00,33.7,33.74,33.69,33.74,58600.0,25.575,25.6054,25.5675,25.6054,58600.0
2014-04-22 11:25:00,33.74,33.74,33.72,33.73,51100.0,25.6054,25.6054,25.5902,25.5978,51100.0
2014-04-22 11:30:00,33.73,33.73,33.71,33.73,40100.0,25.5978,25.5978,25.5826,25.5978,40100.0
2014-04-22 11:35:00,33.73,33.73,33.68,33.68,27900.0,25.5978,25.5978,25.5599,25.5599,27900.0
2014-04-22 11:40:00,33.68,33.69,33.63,33.64,59500.0,25.5599,25.5675,25.5219,25.5295,59500.0
2014-04-22 11:45:00,33.63,33.65,33.63,33.64,54900.0,25.5219,25.5371,25.5219,25.5295,54900.0
2014-04-22 11:50:00,33.64,33.65,33.62,33.65,32500.0,25.5295,25.5371,25.5143,25.5371,32500.0
2014-04-22 11:55:00,33.65,33.68,33.64,33.68,28300.0,25.5371,25.5599,25.5295,25.5599,28300.0
2014-04-22 12:00:00,33.68,33.68,33.64,33.65,19000.0,25.5599,25.5599,25.5295,25.5371,19000.0
2014-04-22 12:05:00,33.65,33.67,33.64,33.66,26200.0,25.5371,25.5523,25.5295,25.5447,26200.0
2014-04-22 12:10:00,33.67,33.72,33.66,33.7,40000.0,25.5523,25.5902,25.5447,25.575,40000.0
2014-04-22 12:15:00,33.7,33.76,33.7,33.76,43000.0,25.575,25.6206,25.575,25.6206,43000.0
2014-04-22 12:20:00,33.75,33.77,33.75,33.76,41700.0,25.613,25.6282,25.613,25.6206,41700.0
2014-04-22 12:25:00,33.76,33.81,33.76,33.79,78300.0,25.6206,25.6585,25.6206,25.6434,78300.0
2014-04-22 12:30:00,33.79,33.79,33.75,33.76,26300.0,25.6434,25.6434,25.613,25.6206,26300.0
2014-04-22 12:35:00,33.76,33.76,33.71,33.72,29300.0,25.6206,25.6206,25.5826,25.5902,29300.0
2014-04-22 12:40:00,33.72,33.72,33.68,33.69,64200.0,25.5902,25.5902,25.5599,25.5675,64200.0
2014-04-22 12:45:00,33.69,33.7,33.67,33.68,39200.0,25.5675,25.575,25.5523,25.5599,39200.0
2014-04-22 12:50:00,33.69,33.72,33.69,33.72,39400.0,25.5675,25.5902,25.5675,25.5902,39400.0
2014-04-22 12:55:00,33.72,33.72,33.7,33.72,34400.0,25.5902,25.5902,25.575,25.5902,34400.0
2014-04-22 13:00:00,33.73,33.77,33.72,33.77,59900.0,25.5978,25.6282,25.5902,25.6282,59900.0
2014-04-22 13:05:00,33.76,33.76,33.75,33.76,25300.0,25.6206,25.6206,25.613,25.6206,25300.0
2014-04-22 13:10:00,33.75,33.87,33.75,33.87,50000.0,25.613,25.7041,25.613,25.7041,50000.0
2014-04-22 13:15:00,33.87,33.89,33.83,33.83,133400.0,25.7041,25.7192,25.6737,25.6737,133400.0
2014-04-22 13:20:00,33.83,33.86,33.83,33.86,159800.0,25.6737,25.6965,25.6737,25.6965,159800.0
2014-04-22 13:25:00,33.85,33.89,33.84,33.89,106100.0,25.6889,25.7192,25.6813,25.7192,106100.0
2014-04-22 13:30:00,33.88,33.94,33.88,33.92,72100.0,25.7117,25.7572,25.7117,25.742,72100.0
2014-04-22 13:35:00,33.92,33.98,33.92,33.96,27500.0,25.742,25.7875,25.742,25.7724,27500.0
2014-04-22 13:40:00,33.96,34.01,33.95,33.96,61700.0,25.7724,25.8103,25.7648,25.7724,61700.0
2014-04-22 13:45:00,33.96,33.99,33.94,33.94,25000.0,25.7724,25.7951,25.7572,25.7572,25000.0
2014-04-22 13:50:00,33.95,33.96,33.94,33.95,31900.0,25.7648,25.7724,25.7572,25.7648,31900.0
2014-04-22 13:55:00,33.94,33.97,33.92,33.97,33600.0,25.7572,25.78,25.742,25.78,33600.0
2014-04-22 14:00:00,33.97,33.97,33.92,33.92,38300.0,25.78,25.78,25.742,25.742,38300.0
2014-04-22 14:05:00,33.92,33.93,33.88,33.89,32500.0,25.742,25.7496,25.7117,25.7192,32500.0
2014-04-22 14:10:00,33.88,33.89,33.81,33.84,57600.0,25.7117,25.7192,25.6585,25.6813,57600.0
2014-04-22 14:15:00,33.85,33.89,33.83,33.89,33200.0,25.6889,25.7192,25.6737,25.7192,33200.0
2014-04-22 14:20:00,33.89,33.91,33.87,33.88,19600.0,25.7192,25.7344,25.7041,25.7117,19600.0
2014-04-22 14:25:00,33.88,33.89,33.86,33.86,16300.0,25.7117,25.7192,25.6965,25.6965,16300.0
2014-04-22 14:30:00,33.87,33.9,33.86,33.89,20600.0,25.7041,25.7268,25.6965,25.7192,20600.0
2014-04-22 14:35:00,33.88,33.94,33.88,33.92,27200.0,25.7117,25.7572,25.7117,25.742,27200.0
2014-04-22 14:40:00,33.92,33.93,33.91,33.91,14200.0,25.742,25.7496,25.7344,25.7344,14200.0
2014-04-22 14:45:00,33.91,33.92,33.91,33.92,13000.0,25.7344,25.742,25.7344,25.742,13000.0
2014-04-22 14:50:00,33.91,33.92,33.9,33.91,23900.0,25.7344,25.742,25.7268,25.7344,23900.0
2014-04-22 14:55:00,33.9,33.92,33.9,33.92,33400.0,25.7268,25.742,25.7268,25.742,33400.0
2014-04-22 15:00:00,33.91,33.92,33.89,33.89,60800.0,25.7344,25.742,25.7192,25.7192,60800.0
2014-04-22 15:05:00,33.9,33.9,33.85,33.85,46100.0,25.7268,25.7268,25.6889,25.6889,46100.0
2014-04-22 15:10:00,33.86,33.87,33.82,33.82,87000.0,25.6965,25.7041,25.6661,25.6661,87000.0
2014-04-22 15:15:00,33.82,33.85,33.82,33.84,46100.0,25.6661,25.6889,25.6661,25.6813,46100.0
2014-04-22 15:20:00,33.84,33.85,33.84,33.84,35000.0,25.6813,25.6889,25.6813,25.6813,35000.0
2014-04-22 15:25:00,33.84,33.85,33.81,33.81,36000.0,25.6813,25.6889,25.6585,25.6585,36000.0
2014-04-22 15:30:00,33.81,33.82,33.77,33.8,97700.0,25.6585,25.6661,25.6282,25.6509,97700.0
2014-04-22 15:35:00,33.8,33.81,33.78,33.79,83300.0,25.6509,25.6585,25.6358,25.6434,83300.0
2014-04-22 15:40:00,33.79,33.79,33.75,33.75,76400.0,25.6434,25.6434,25.613,25.613,76400.0
2014-04-22 15:45:00,33.76,33.78,33.75,33.76,143500.0,25.6206,25.6358,25.613,25.6206,143500.0
2014-04-22 15:50:00,33.76,33.81,33.76,33.79,142500.0,25.6206,25.6585,25.6206,25.6434,142500.0
2014-04-22 15:55:00,33.8,33.8,33.74,33.74,327900.0,25.6509,25.6509,25.6054,25.6054,327900.0
2014-04-23 09:30:00,33.49,33.58,33.46,33.52,81400.0,25.542,25.6106,25.5191,25.5649,81400.0
2014-04-23 09:35:00,33.53,33.66,33.43,33.65,66000.0,25.5725,25.6716,25.4962,25.664,66000.0
2014-04-23 09:40:00,33.65,33.77,33.64,33.7,99800.0,25.664,25.7555,25.6564,25.7021,99800.0
2014-04-23 09:45:00,33.69,33.72,33.65,33.66,60100.0,25.6945,25.7174,25.664,25.6716,60100.0
2014-04-23 09:50:00,33.66,33.7,33.64,33.66,78100.0,25.6716,25.7021,25.6564,25.6716,78100.0
2014-04-23 09:55:00,33.66,33.77,33.65,33.74,99400.0,25.6716,25.7555,25.664,25.7326,99400.0
2014-04-23 10:00:00,33.75,33.75,33.68,33.7,81100.0,25.7403,25.7403,25.6869,25.7021,81100.0
2014-04-23 10:05:00,33.71,33.75,33.68,33.7,68700.0,25.7098,25.7403,25.6869,25.7021,68700.0
2014-04-23 10:10:00,33.7,33.76,33.67,33.76,65500.0,25.7021,25.7479,25.6793,25.7479,65500.0
2014-04-23 10:15:00,33.75,33.76,33.71,33.73,69800.0,25.7403,25.7479,25.7098,25.725,69800.0
2014-04-23 10:20:00,33.72,33.73,33.68,33.72,41600.0,25.7174,25.725,25.6869,25.7174,41600.0
2014-04-23 10:25:00,33.72,33.75,33.69,33.75,53900.0,25.7174,25.7403,25.6945,25.7403,53900.0
2014-04-23 10:30:00,33.75,33.77,33.73,33.74,40300.0,25.7403,25.7555,25.725,25.7326,40300.0
2014-04-23 10:35:00,33.75,33.8,33.74,33.8,16600.0,25.7403,25.7784,25.7326,25.7784,16600.0
2014-04-23 10:40:00,33.8,33.86,33.73,33.86,108400.0,25.7784,25.8242,25.725,25.8242,108400.0
2014-04-23 10:45:00,33.85,33.9,33.85,33.88,34400.0,25.8165,25.8547,25.8165,25.8394,34400.0
2014-04-23 10:50:00,33.87,33.88,33.87,33.87,25700.0,25.8318,25.8394,25.8318,25.8318,25700.0
2014-04-23 10:55:00,33.87,33.88,33.84,33.85,30300.0,25.8318,25.8394,25.8089,25.8165,30300.0
2014-04-23 11:00:00,33.85,33.87,33.83,33.85,93900.0,25.8165,25.8318,25.8013,25.8165,93900.0
2014-04-23 11:05:00,33.86,33.88,33.85,33.88,15900.0,25.8242,25.8394,25.8165,25.8394,15900.0
2014-04-23 11:10:00,33.89,33.89,33.82,33.83,70300.0,25.847,25.847,25.7937,25.8013,70300.0
2014-04-23 11:15:00,33.82,33.85,33.82,33.84,25500.0,25.7937,25.8165,25.7937,25.8089,25500.0
2014-04-23 11:20:00,33.84,33.86,33.81,33.81,52100.0,25.8089,25.8242,25.786,25.786,52100.0
2014-04-23 11:25:00,33.81,33.88,33.8,33.85,66900.0,25.786,25.8394,25.7784,25.8165,66900.0
2014-04-23 11:30:00,33.86,33.88,33.85,33.88,27800.0,25.8242,25.8394,25.8165,25.8394,27800.0
2014-04-23 11:35:00,33.87,33.89,33.83,33.89,17500.0,25.8318,25.847,25.8013,25.847,17500.0
2014-04-23 11:40:00,33.9,33.9,33.84,33.84,19700.0,25.8547,25.8547,25.8089,25.8089,19700.0
2014-04-23 11:45:00,33.84,33.84,33.8,33.84,18900.0,25.8089,25.8089,25.7784,25.8089,18900.0
2014-04-23 11:50:00,33.84,33.84,33.81,33.83,76700.0,25.8089,25.8089,25.786,25.8013,76700.0
2014-04-23 11:55:00,33.84,33.84,33.83,33.83,6000.0,25.8089,25.8089,25.8013,25.8013,6000.0
2014-04-23 12:00:00,33.84,33.84,33.78,33.78,23200.0,25.8089,25.8089,25.7632,25.7632,23200.0
2014-04-23 12:05:00,33.78,33.78,33.75,33.75,18500.0,25.7632,25.7632,25.7403,25.7403,18500.0
2014-04-23 12:10:00,33.76,33.79,33.76,33.77,35800.0,25.7479,25.7708,25.7479,25.7555,35800.0
2014-04-23 12:15:00,33.77,33.81,33.76,33.81,53800.0,25.7555,25.786,25.7479,25.786,53800.0
2014-04-23 12:20:00,33.8,33.81,33.79,33.8,28100.0,25.7784,25.786,25.7708,25.7784,28100.0
2014-04-23 12:25:00,33.81,33.81,33.79,33.8,39600.0,25.786,25.786,25.7708,25.7784,39600.0
2014-04-23 12:30:00,33.8,33.83,33.8,33.82,58500.0,25.7784,25.8013,25.7784,25.7937,58500.0
2014-04-23 12:35:00,33.83,33.88,33.83,33.88,22700.0,25.8013,25.8394,25.8013,25.8394,22700.0
2014-04-23 12:40:00,33.87,33.9,33.87,33.9,18500.0,25.8318,25.8547,25.8318,25.8547,18500.0
2014-04-23 12:45:00,33.9,33.92,33.89,33.92,33400.0,25.8547,25.8699,25.847,25.8699,33400.0
2014-04-23 12:50:00,33.93,33.95,33.92,33.95,33300.0,25.8776,25.8928,25.8699,25.8928,33300.0
2014-04-23 12:55:00,33.95,33.95,33.93,33.95,15500.0,25.8928,25.8928,25.8776,25.8928,15500.0
2014-04-23 13:00:00,33.94,33.97,33.93,33.97,21600.0,25.8852,25.9081,25.8776,25.9081,21600.0
2014-04-23 13:05:00,33.97,33.97,33.94,33.95,14400.0,25.9081,25.9081,25.8852,25.8928,14400.0
2014-04-23 13:10:00,33.96,33.98,33.95,33.97,29300.0,25.9004,25.9157,25.8928,25.9081,29300.0
2014-04-23 13:15:00,33.96,33.98,33.95,33.98,10000.0,25.9004,25.9157,25.8928,25.9157,10000.0
2014-04-23 13:20:00,33.97,33.99,33.97,33.98,35700.0,25.9081,25.9233,25.9081,25.9157,35700.0
2014-04-23 13:25:00,33.98,34.0,33.98,33.99,11100.0,25.9157,25.9309,25.9157,25.9233,11100.0
2014-04-23 13:30:00,34.0,34.04,34.0,34.03,36300.0,25.9309,25.9614,25.9309,25.9538,36300.0
2014-04-23 13:35:00,34.04,34.04,33.98,33.98,22800.0,25.9614,25.9614,25.9157,25.9157,22800.0
2014-04-23 13:40:00,33.98,34.02,33.98,34.01,17800.0,25.9157,25.9462,25.9157,25.9386,17800.0
2014-04-23 13:45:00,34.0,34.03,33.99,34.03,49300.0,25.9309,25.9538,25.9233,25.9538,49300.0
2014-04-23 13:50:00,34.02,34.64,34.01,34.34,813700.0,25.9462,26.4191,25.9386,26.1903,813700.0
2014-04-23 13:55:00,34.34,34.49,34.32,34.43,234200.0,26.1903,26.3047,26.175,26.2589,234200.0
2014-04-23 14:00:00,34.42,34.59,34.35,34.58,328200.0,26.2513,26.3809,26.1979,26.3733,328200.0
2014-04-23 14:05:00,34.58,34.6,34.39,34.45,130900.0,26.3733,26.3885,26.2284,26.2741,130900.0
2014-04-23 14:10:00,34.45,34.45,34.34,34.35,125000.0,26.2741,26.2741,26.1903,26.1979,125000.0
2014-04-23 14:15:00,34.36,34.4,34.31,34.35,80600.0,26.2055,26.236,26.1674,26.1979,80600.0
2014-04-23 14:20:00,34.35,34.44,34.33,34.44,130000.0,26.1979,26.2665,26.1826,26.2665,130000.0
2014-04-23 14:25:00,34.43,34.52,34.42,34.5,111400.0,26.2589,26.3275,26.2513,26.3123,111400.0
2014-04-23 14:30:00,34.5,34.5,34.45,34.48,72200.0,26.3123,26.3123,26.2741,26.297,72200.0
2014-04-23 14:35:00,34.48,34.48,34.46,34.48,56600.0,26.297,26.297,26.2818,26.297,56600.0
2014-04-23 14:40:00,34.47,34.48,34.45,34.45,59100.0,26.2894,26.297,26.2741,26.2741,59100.0
2014-04-23 14:45:00,34.45,34.5,34.45,34.49,47600.0,26.2741,26.3123,26.2741,26.3047,47600.0
2014-04-23 14:50:00,34.49,34.56,34.48,34.53,68300.0,26.3047,26.358,26.297,26.3352,68300.0
2014-04-23 14:55:00,34.53,34.53,34.48,34.48,57700.0,26.3352,26.3352,26.297,26.297,57700.0
2014-04-23 15:00:00,34.48,34.48,34.41,34.43,102400.0,26.297,26.297,26.2436,26.2589,102400.0
2014-04-23 15:05:00,34.44,34.44,34.41,34.43,55800.0,26.2665,26.2665,26.2436,26.2589,55800.0
2014-04-23 15:10:00,34.44,34.44,34.42,34.43,58200.0,26.2665,26.2665,26.2513,26.2589,58200.0
2014-04-23 15:15:00,34.43,34.47,34.33,34.34,257100.0,26.2589,26.2894,26.1826,26.1903,257100.0
2014-04-23 15:20:00,34.35,34.39,34.34,34.38,55700.0,26.1979,26.2284,26.1903,26.2208,55700.0
2014-04-23 15:25:00,34.38,34.38,34.33,34.34,55200.0,26.2208,26.2208,26.1826,26.1903,55200.0
2014-04-23 15:30:00,34.35,34.38,34.33,34.34,112600.0,26.1979,26.2208,26.1826,26.1903,112600.0
2014-04-23 15:35:00,34.34,34.37,34.31,34.35,94100.0,26.1903,26.2131,26.1674,26.1979,94100.0
2014-04-23 15:40:00,34.35,34.35,34.28,34.29,82000.0,26.1979,26.1979,26.1445,26.1521,82000.0
2014-04-23 15:45:00,34.29,34.3,34.23,34.26,285300.0,26.1521,26.1597,26.1064,26.1292,285300.0
2014-04-23 15:50:00,34.26,34.28,34.24,34.24,210600.0,26.1292,26.1445,26.114,26.114,210600.0
2014-04-23 15:55:00,34.24,34.26,34.21,34.21,457000.0,26.114,26.1292,26.0911,26.0911,457000.0
2014-04-24 09:30:00,34.28,34.33,34.16,34.26,141600.0,26.1445,26.1826,26.053,26.1292,141600.0
2014-04-24 09:35:00,34.23,34.25,34.08,34.12,89900.0,26.1064,26.1216,25.992,26.0225,89900.0
2014-04-24 09:40:00,34.11,34.11,33.89,33.9,139000.0,26.0148,26.0148,25.847,25.8547,139000.0
2014-04-24 09:45:00,33.9,33.91,33.64,33.67,215100.0,25.8547,25.8623,25.6564,25.6793,215100.0
2014-04-24 09:50:00,33.67,33.77,33.67,33.76,73000.0,25.6793,25.7555,25.6793,25.7479,73000.0
2014-04-24 09:55:00,33.75,33.79,33.73,33.79,80200.0,25.7403,25.7708,25.725,25.7708,80200.0
2014-04-24 10:00:00,33.77,33.84,33.73,33.84,146500.0,25.7555,25.8089,25.725,25.8089,146500.0
2014-04-24 10:05:00,33.83,33.84,33.7,33.74,99500.0,25.8013,25.8089,25.7021,25.7326,99500.0
2014-04-24 10:10:00,33.74,33.84,33.73,33.84,55000.0,25.7326,25.8089,25.725,25.8089,55000.0
2014-04-24 10:15:00,33.85,33.9,33.83,33.88,55800.0,25.8165,25.8547,25.8013,25.8394,55800.0
2014-04-24 10:20:00,33.88,33.95,33.88,33.93,98400.0,25.8394,25.8928,25.8394,25.8776,98400.0
2014-04-24 10:25:00,33.93,33.94,33.88,33.92,62800.0,25.8776,25.8852,25.8394,25.8699,62800.0
2014-04-24 10:30:00,33.93,33.97,33.91,33.93,60100.0,25.8776,25.9081,25.8623,25.8776,60100.0
2014-04-24 10:35:00,33.93,34.01,33.93,33.95,144700.0,25.8776,25.9386,25.8776,25.8928,144700.0
2014-04-24 10:40:00,33.95,33.96,33.83,33.83,156500.0,25.8928,25.9004,25.8013,25.8013,156500.0
2014-04-24 10:45:00,33.83,33.87,33.83,33.86,123300.0,25.8013,25.8318,25.8013,25.8242,123300.0
2014-04-24 10:50:00,33.86,33.86,33.81,33.84,62600.0,25.8242,25.8242,25.786,25.8089,62600.0
2014-04-24 10:55:00,33.84,33.89,33.83,33.83,43200.0,25.8089,25.847,25.8013,25.8013,43200.0
2014-04-24 11:00:00,33.83,33.84,33.79,33.82,71900.0,25.8013,25.8089,25.7708,25.7937,71900.0
2014-04-24 11:05:00,33.82,33.85,33.8,33.84,42200.0,25.7937,25.8165,25.7784,25.8089,42200.0
2014-04-24 11:10:00,33.84,33.9,33.84,33.89,41900.0,25.8089,25.8547,25.8089,25.847,41900.0
2014-04-24 11:15:00,33.89,33.91,33.87,33.91,37300.0,25.847,25.8623,25.8318,25.8623,37300.0
2014-04-24 11:20:00,33.91,33.98,33.91,33.92,49800.0,25.8623,25.9157,25.8623,25.8699,49800.0
2014-04-24 11:25:00,33.92,33.93,33.9,33.9,42800.0,25.8699,25.8776,25.8547,25.8547,42800.0
2014-04-24 11:30:00,33.91,33.91,33.88,33.88,47200.0,25.8623,25.8623,25.8394,25.8394,47200.0
2014-04-24 11:35:00,33.89,33.94,33.88,33.93,63400.0,25.847,25.8852,25.8394,25.8776,63400.0
2014-04-24 11:40:00,33.93,33.93,33.87,33.88,25000.0,25.8776,25.8776,25.8318,25.8394,25000.0
2014-04-24 11:45:00,33.88,33.88,33.86,33.86,22700.0,25.8394,25.8394,25.8242,25.8242,22700.0
2014-04-24 11:50:00,33.86,33.88,33.83,33.88,75800.0,25.8242,25.8394,25.8013,25.8394,75800.0
2014-04-24 11:55:00,33.87,33.89,33.86,33.89,65700.0,25.8318,25.847,25.8242,25.847,65700.0
2014-04-24 12:00:00,33.89,33.93,33.89,33.93,28500.0,25.847,25.8776,25.847,25.8776,28500.0
2014-04-24 12:05:00,33.93,33.96,33.92,33.95,14100.0,25.8776,25.9004,25.8699,25.8928,14100.0
2014-04-24 12:10:00,33.95,33.96,33.94,33.95,28200.0,25.8928,25.9004,25.8852,25.8928,28200.0
2014-04-24 12:15:00,33.94,33.95,33.9,33.92,16600.0,25.8852,25.8928,25.8547,25.8699,16600.0
2014-04-24 12:20:00,33.93,33.97,33.93,33.95,18300.0,25.8776,25.9081,25.8776,25.8928,18300.0
2014-04-24 12:25:00,33.95,33.96,33.95,33.96,5500.0,25.8928,25.9004,25.8928,25.9004,5500.0
2014-04-24 12:30:00,33.95,33.96,33.95,33.95,3600.0,25.8928,25.9004,25.8928,25.8928,3600.0
2014-04-24 12:35:00,33.95,33.96,33.95,33.96,1900.0,25.8928,25.9004,25.8928,25.9004,1900.0
2014-04-24 12:40:00,33.96,33.96,33.94,33.95,132200.0,25.9004,25.9004,25.8852,25.8928,132200.0
2014-04-24 12:45:00,33.95,33.96,33.95,33.96,15400.0,25.8928,25.9004,25.8928,25.9004,15400.0
2014-04-24 12:50:00,33.95,33.96,33.92,33.93,14800.0,25.8928,25.9004,25.8699,25.8776,14800.0
2014-04-24 12:55:00,33.92,33.95,33.92,33.94,18700.0,25.8699,25.8928,25.8699,25.8852,18700.0
2014-04-24 13:00:00,33.95,33.96,33.94,33.95,14700.0,25.8928,25.9004,25.8852,25.8928,14700.0
2014-04-24 13:05:00,33.95,33.96,33.95,33.95,20700.0,25.8928,25.9004,25.8928,25.8928,20700.0
2014-04-24 13:10:00,33.96,33.96,33.94,33.94,16800.0,25.9004,25.9004,25.8852,25.8852,16800.0
2014-04-24 13:15:00,33.94,33.95,33.91,33.92,21800.0,25.8852,25.8928,25.8623,25.8699,21800.0
2014-04-24 13:20:00,33.91,33.92,33.91,33.91,7100.0,25.8623,25.8699,25.8623,25.8623,7100.0
2014-04-24 13:25:00,33.91,33.92,33.88,33.88,26300.0,25.8623,25.8699,25.8394,25.8394,26300.0
2014-04-24 13:30:00,33.89,33.92,33.88,33.89,53500.0,25.847,25.8699,25.8394,25.847,53500.0
2014-04-24 13:35:00,33.89,33.9,33.79,33.8,46400.0,25.847,25.8547,25.7708,25.7784,46400.0
2014-04-24 13:40:00,33.8,33.8,33.75,33.76,68400.0,25.7784,25.7784,25.7403,25.7479,68400.0
2014-04-24 13:45:00,33.76,33.77,33.7,33.7,105700.0,25.7479,25.7555,25.7021,25.7021,105700.0
2014-04-24 13:50:00,33.7,33.71,33.69,33.71,60600.0,25.7021,25.7098,25.6945,25.7098,60600.0
2014-04-24 13:55:00,33.71,33.73,33.65,33.65,76400.0,25.7098,25.725,25.664,25.664,76400.0
2014-04-24 14:00:00,33.65,33.7,33.64,33.7,75800.0,25.664,25.7021,25.6564,25.7021,75800.0
2014-04-24 14:05:00,33.71,33.72,33.66,33.66,31800.0,25.7098,25.7174,25.6716,25.6716,31800.0
2014-04-24 14:10:00,33.66,33.66,33.63,33.66,41300.0,25.6716,25.6716,25.6488,25.6716,41300.0
2014-04-24 14:15:00,33.67,33.68,33.65,33.65,29800.0,25.6793,25.6869,25.664,25.664,29800.0
2014-04-24 14:20:00,33.65,33.66,33.63,33.64,25900.0,25.664,25.6716,25.6488,25.6564,25900.0
2014-04-24 14:25:00,33.64,33.65,33.63,33.63,43200.0,25.6564,25.664,25.6488,25.6488,43200.0
2014-04-24 14:30:00,33.64,33.64,33.61,33.64,39800.0,25.6564,25.6564,25.6335,25.6564,39800.0
2014-04-24 14:35:00,33.63,33.69,33.63,33.69,20300.0,25.6488,25.6945,25.6488,25.6945,20300.0
2014-04-24 14:40:00,33.69,33.69,33.64,33.64,17700.0,25.6945,25.6945,25.6564,25.6564,17700.0
2014-04-24 14:45:00,33.64,33.64,33.61,33.61,41300.0,25.6564,25.6564,25.6335,25.6335,41300.0
2014-04-24 14:50:00,33.62,33.62,33.59,33.6,31200.0,25.6411,25.6411,25.6182,25.6259,31200.0
2014-04-24 14:55:00,33.59,33.6,33.58,33.6,59900.0,25.6182,25.6259,25.6106,25.6259,59900.0
2014-04-24 15:00:00,33.6,33.63,33.58,33.63,102500.0,25.6259,25.6488,25.6106,25.6488,102500.0
2014-04-24 15:05:00,33.63,33.63,33.61,33.62,89400.0,25.6488,25.6488,25.6335,25.6411,89400.0
2014-04-24 15:10:00,33.61,33.61,33.6,33.61,34200.0,25.6335,25.6335,25.6259,25.6335,34200.0
2014-04-24 15:15:00,33.61,33.64,33.6,33.61,62100.0,25.6335,25.6564,25.6259,25.6335,62100.0
2014-04-24 15:20:00,33.61,33.63,33.6,33.63,47800.0,25.6335,25.6488,25.6259,25.6488,47800.0
2014-04-24 15:25:00,33.63,33.63,33.61,33.62,47300.0,25.6488,25.6488,25.6335,25.6411,47300.0
2014-04-24 15:30:00,33.62,33.66,33.62,33.63,97900.0,25.6411,25.6716,25.6411,25.6488,97900.0
2014-04-24 15:35:00,33.63,33.65,33.61,33.65,75100.0,25.6488,25.664,25.6335,25.664,75100.0
2014-04-24 15:40:00,33.65,33.68,33.63,33.63,91100.0,25.664,25.6869,25.6488,25.6488,91100.0
2014-04-24 15:45:00,33.64,33.64,33.6,33.61,116800.0,25.6564,25.6564,25.6259,25.6335,116800.0
2014-04-24 15:50:00,33.6,33.61,33.6,33.6,67600.0,25.6259,25.6335,25.6259,25.6259,67600.0
2014-04-24 15:55:00,33.6,33.62,33.57,33.62,332800.0,25.6259,25.6411,25.603,25.6411,332800.0
2014-04-25 09:30:00,32.99,33.41,32.99,33.25,233700.0,25.1606,25.481,25.1606,25.3589,233700.0
2014-04-25 09:35:00,33.25,33.32,33.14,33.15,155700.0,25.3589,25.4123,25.275,25.2827,155700.0
2014-04-25 09:40:00,33.15,33.37,33.15,33.33,148600.0,25.2827,25.4505,25.2827,25.4199,148600.0
2014-04-25 09:45:00,33.32,33.42,33.28,33.3,129300.0,25.4123,25.4886,25.3818,25.3971,129300.0
2014-04-25 09:50:00,33.3,33.34,33.25,33.34,63200.0,25.3971,25.4276,25.3589,25.4276,63200.0
2014-04-25 09:55:00,33.34,33.4,33.3,33.39,106000.0,25.4276,25.4733,25.3971,25.4657,106000.0
2014-04-25 10:00:00,33.39,33.47,33.35,33.42,58700.0,25.4657,25.5267,25.4352,25.4886,58700.0
2014-04-25 10:05:00,33.42,33.51,33.39,33.48,72200.0,25.4886,25.5572,25.4657,25.5344,72200.0
2014-04-25 10:10:00,33.49,33.53,33.47,33.5,104200.0,25.542,25.5725,25.5267,25.5496,104200.0
2014-04-25 10:15:00,33.5,33.52,33.47,33.49,44200.0,25.5496,25.5649,25.5267,25.542,44200.0
2014-04-25 10:20:00,33.49,33.53,33.47,33.48,160800.0,25.542,25.5725,25.5267,25.5344,160800.0
2014-04-25 10:25:00,33.48,33.49,33.44,33.45,72700.0,25.5344,25.542,25.5038,25.5115,72700.0
2014-04-25 10:30:00,33.45,33.51,33.45,33.5,46100.0,25.5115,25.5572,25.5115,25.5496,46100.0
2014-04-25 10:35:00,33.49,33.49,33.4,33.41,77700.0,25.542,25.542,25.4733,25.481,77700.0
2014-04-25 10:40:00,33.41,33.46,33.37,33.44,39700.0,25.481,25.5191,25.4505,25.5038,39700.0
2014-04-25 10:45:00,33.44,33.46,33.41,33.41,38200.0,25.5038,25.5191,25.481,25.481,38200.0
2014-04-25 10:50:00,33.42,33.44,33.4,33.42,33200.0,25.4886,25.5038,25.4733,25.4886,33200.0
2014-04-25 10:55:00,33.42,33.47,33.41,33.46,76100.0,25.4886,25.5267,25.481,25.5191,76100.0
2014-04-25 11:00:00,33.46,33.47,33.4,33.4,65900.0,25.5191,25.5267,25.4733,25.4733,65900.0
2014-04-25 11:05:00,33.4,33.42,33.39,33.4,87700.0,25.4733,25.4886,25.4657,25.4733,87700.0
2014-04-25 11:10:00,33.4,33.43,33.4,33.42,37700.0,25.4733,25.4962,25.4733,25.4886,37700.0
2014-04-25 11:15:00,33.42,33.45,33.42,33.42,39100.0,25.4886,25.5115,25.4886,25.4886,39100.0
2014-04-25 11:20:00,33.42,33.44,33.4,33.4,88300.0,25.4886,25.5038,25.4733,25.4733,88300.0
2014-04-25 11:25:00,33.41,33.46,33.4,33.41,60600.0,25.481,25.5191,25.4733,25.481,60600.0
2014-04-25 11:30:00,33.42,33.46,33.42,33.45,83400.0,25.4886,25.5191,25.4886,25.5115,83400.0
2014-04-25 11:35:00,33.46,33.47,33.45,33.45,85500.0,25.5191,25.5267,25.5115,25.5115,85500.0
2014-04-25 11:40:00,33.46,33.47,33.45,33.45,61700.0,25.5191,25.5267,25.5115,25.5115,61700.0
2014-04-25 11:45:00,33.45,33.48,33.43,33.48,86000.0,25.5115,25.5344,25.4962,25.5344,86000.0
2014-04-25 11:50:00,33.48,33.54,33.47,33.53,32600.0,25.5344,25.5801,25.5267,25.5725,32600.0
2014-04-25 11:55:00,33.52,33.52,33.5,33.51,23000.0,25.5649,25.5649,25.5496,25.5572,23000.0
2014-04-25 12:00:00,33.51,33.52,33.47,33.48,48300.0,25.5572,25.5649,25.5267,25.5344,48300.0
2014-04-25 12:05:00,33.48,33.52,33.47,33.5,20800.0,25.5344,25.5649,25.5267,25.5496,20800.0
2014-04-25 12:10:00,33.5,33.51,33.5,33.51,57200.0,25.5496,25.5572,25.5496,25.5572,57200.0
2014-04-25 12:15:00,33.51,33.53,33.51,33.52,27600.0,25.5572,25.5725,25.5572,25.5649,27600.0
2014-04-25 12:20:00,33.51,33.53,33.48,33.53,22000.0,25.5572,25.5725,25.5344,25.5725,22000.0
2014-04-25 12:25:00,33.53,33.56,33.52,33.56,32800.0,25.5725,25.5954,25.5649,25.5954,32800.0
2014-04-25 12:30:00,33.56,33.58,33.56,33.58,43000.0,25.5954,25.6106,25.5954,25.6106,43000.0
2014-04-25 12:35:00,33.57,33.58,33.54,33.55,47400.0,25.603,25.6106,25.5801,25.5877,47400.0
2014-04-25 12:40:00,33.55,33.58,33.55,33.57,30900.0,25.5877,25.6106,25.5877,25.603,30900.0
2014-04-25 12:45:00,33.57,33.58,33.53,33.54,50700.0,25.603,25.6106,25.5725,25.5801,50700.0
2014-04-25 12:50:00,33.54,33.56,33.53,33.56,16800.0,25.5801,25.5954,25.5725,25.5954,16800.0
2014-04-25 12:55:00,33.55,33.57,33.55,33.57,17900.0,25.5877,25.603,25.5877,25.603,17900.0
2014-04-25 13:00:00,33.57,33.58,33.52,33.52,34600.0,25.603,25.6106,25.5649,25.5649,34600.0
2014-04-25 13:05:00,33.53,33.55,33.52,33.55,17600.0,25.5725,25.5877,25.5649,25.5877,17600.0
2014-04-25 13:10:00,33.55,33.57,33.54,33.56,30200.0,25.5877,25.603,25.5801,25.5954,30200.0
2014-04-25 13:15:00,33.56,33.57,33.55,33.57,28300.0,25.5954,25.603,25.5877,25.603,28300.0
2014-04-25 13:20:00,33.57,33.59,33.56,33.59,34900.0,25.603,25.6182,25.5954,25.6182,34900.0
2014-04-25 13:25:00,33.59,33.64,33.59,33.64,20000.0,25.6182,25.6564,25.6182,25.6564,20000.0
2014-04-25 13:30:00,33.63,33.64,33.57,33.6,83000.0,25.6488,25.6564,25.603,25.6259,83000.0
2014-04-25 13:35:00,33.59,33.61,33.58,33.61,23100.0,25.6182,25.6335,25.6106,25.6335,23100.0
2014-04-25 13:40:00,33.61,33.64,33.61,33.63,15900.0,25.6335,25.6564,25.6335,25.6488,15900.0
2014-04-25 13:45:00,33.63,33.67,33.62,33.66,36900.0,25.6488,25.6793,25.6411,25.6716,36900.0
2014-04-25 13:50:00,33.66,33.67,33.63,33.63,76300.0,25.6716,25.6793,25.6488,25.6488,76300.0
2014-04-25 13:55:00,33.64,33.68,33.64,33.65,22400.0,25.6564,25.6869,25.6564,25.664,22400.0
2014-04-25 14:00:00,33.64,33.66,33.58,33.59,42800.0,25.6564,25.6716,25.6106,25.6182,42800.0
2014-04-25 14:05:00,33.58,33.59,33.57,33.59,34600.0,25.6106,25.6182,25.603,25.6182,34600.0
2014-04-25 14:10:00,33.59,33.6,33.55,33.59,61600.0,25.6182,25.6259,25.5877,25.6182,61600.0
2014-04-25 14:15:00,33.59,33.59,33.56,33.56,16400.0,25.6182,25.6182,25.5954,25.5954,16400.0
2014-04-25 14:20:00,33.57,33.57,33.55,33.56,20500.0,25.603,25.603,25.5877,25.5954,20500.0
2014-04-25 14:25:00,33.57,33.58,33.54,33.56,42100.0,25.603,25.6106,25.5801,25.5954,42100.0
2014-04-25 14:30:00,33.57,33.57,33.53,33.56,45100.0,25.603,25.603,25.5725,25.5954,45100.0
2014-04-25 14:35:00,33.57,33.62,33.56,33.62,23500.0,25.603,25.6411,25.5954,25.6411,23500.0
2014-04-25 14:40:00,33.61,33.62,33.57,33.57,26700.0,25.6335,25.6411,25.603,25.603,26700.0
2014-04-25 14:45:00,33.57,33.59,33.56,33.57,68200.0,25.603,25.6182,25.5954,25.603,68200.0
2014-04-25 14:50:00,33.56,33.61,33.56,33.59,121400.0,25.5954,25.6335,25.5954,25.6182,121400.0
2014-04-25 14:55:00,33.59,33.59,33.56,33.58,65600.0,25.6182,25.6182,25.5954,25.6106,65600.0
2014-04-25 15:00:00,33.58,33.6,33.56,33.57,92300.0,25.6106,25.6259,25.5954,25.603,92300.0
2014-04-25 15:05:00,33.57,33.61,33.57,33.6,58100.0,25.603,25.6335,25.603,25.6259,58100.0
2014-04-25 15:10:00,33.61,33.61,33.59,33.6,70300.0,25.6335,25.6335,25.6182,25.6259,70300.0
2014-04-25 15:15:00,33.6,33.6,33.57,33.59,81400.0,25.6259,25.6259,25.603,25.6182,81400.0
2014-04-25 15:20:00,33.59,33.61,33.58,33.59,63600.0,25.6182,25.6335,25.6106,25.6182,63600.0
2014-04-25 15:25:00,33.59,33.66,33.59,33.64,112800.0,25.6182,25.6716,25.6182,25.6564,112800.0
2014-04-25 15:30:00,33.64,33.67,33.62,33.63,73100.0,25.6564,25.6793,25.6411,25.6488,73100.0
2014-04-25 15:35:00,33.63,33.64,33.61,33.62,81100.0,25.6488,25.6564,25.6335,25.6411,81100.0
2014-04-25 15:40:00,33.61,33.65,33.61,33.65,89500.0,25.6335,25.664,25.6335,25.664,89500.0
2014-04-25 15:45:00,33.64,33.68,33.61,33.65,157800.0,25.6564,25.6869,25.6335,25.664,157800.0
2014-04-25 15:50:00,33.65,33.66,33.61,33.61,105000.0,25.664,25.6716,25.6335,25.6335,105000.0
2014-04-25 15:55:00,33.61,33.64,33.59,33.61,453200.0,25.6335,25.6564,25.6182,25.6335,453200.0
2014-04-28 09:30:00,33.64,33.75,33.53,33.53,84100.0,25.6564,25.7403,25.5725,25.5725,84100.0
2014-04-28 09:35:00,33.53,33.53,33.35,33.36,56700.0,25.5725,25.5725,25.4352,25.4428,56700.0
2014-04-28 09:40:00,33.37,33.4,33.34,33.37,49500.0,25.4505,25.4733,25.4276,25.4505,49500.0
2014-04-28 09:45:00,33.37,33.45,33.34,33.34,51000.0,25.4505,25.5115,25.4276,25.4276,51000.0
2014-04-28 09:50:00,33.34,33.43,33.32,33.41,51900.0,25.4276,25.4962,25.4123,25.481,51900.0
2014-04-28 09:55:00,33.41,33.46,33.39,33.43,29000.0,25.481,25.5191,25.4657,25.4962,29000.0
2014-04-28 10:00:00,33.44,33.52,33.43,33.45,45600.0,25.5038,25.5649,25.4962,25.5115,45600.0
2014-04-28 10:05:00,33.45,33.46,33.42,33.42,50700.0,25.5115,25.5191,25.4886,25.4886,50700.0
2014-04-28 10:10:00,33.42,33.42,33.35,33.4,95400.0,25.4886,25.4886,25.4352,25.4733,95400.0
2014-04-28 10:15:00,33.41,33.43,33.39,33.41,76300.0,25.481,25.4962,25.4657,25.481,76300.0
2014-04-28 10:20:00,33.42,33.48,33.37,33.4,87700.0,25.4886,25.5344,25.4505,25.4733,87700.0
2014-04-28 10:25:00,33.39,33.4,33.29,33.3,135200.0,25.4657,25.4733,25.3894,25.3971,135200.0
2014-04-28 10:30:00,33.31,33.44,33.31,33.42,55500.0,25.4047,25.5038,25.4047,25.4886,55500.0
2014-04-28 10:35:00,33.42,33.44,33.36,33.39,47200.0,25.4886,25.5038,25.4428,25.4657,47200.0
2014-04-28 10:40:00,33.4,33.42,33.37,33.41,25400.0,25.4733,25.4886,25.4505,25.481,25400.0
2014-04-28 10:45:00,33.41,33.41,33.34,33.34,30600.0,25.481,25.481,25.4276,25.4276,30600.0
2014-04-28 10:50:00,33.35,33.36,33.28,33.28,26900.0,25.4352,25.4428,25.3818,25.3818,26900.0
2014-04-28 10:55:00,33.29,33.33,33.26,33.28,28000.0,25.3894,25.4199,25.3666,25.3818,28000.0
2014-04-28 11:00:00,33.27,33.33,33.27,33.33,19000.0,25.3742,25.4199,25.3742,25.4199,19000.0
2014-04-28 11:05:00,33.34,33.36,33.29,33.3,22300.0,25.4276,25.4428,25.3894,25.3971,22300.0
2014-04-28 11:10:00,33.29,33.29,33.24,33.24,19500.0,25.3894,25.3894,25.3513,25.3513,19500.0
2014-04-28 11:15:00,33.24,33.24,33.21,33.22,72400.0,25.3513,25.3513,25.3284,25.3361,72400.0
2014-04-28 11:20:00,33.22,33.23,33.16,33.18,32500.0,25.3361,25.3437,25.2903,25.3055,32500.0
2014-04-28 11:25:00,33.18,33.19,33.12,33.16,66900.0,25.3055,25.3132,25.2598,25.2903,66900.0
2014-04-28 11:30:00,33.15,33.2,33.15,33.2,72000.0,25.2827,25.3208,25.2827,25.3208,72000.0
2014-04-28 11:35:00,33.2,33.23,33.19,33.2,56900.0,25.3208,25.3437,25.3132,25.3208,56900.0
2014-04-28 11:40:00,33.2,33.22,33.17,33.18,27900.0,25.3208,25.3361,25.2979,25.3055,27900.0
2014-04-28 11:45:00,33.19,33.21,33.18,33.2,28800.0,25.3132,25.3284,25.3055,25.3208,28800.0
2014-04-28 11:50:00,33.2,33.23,33.15,33.17,75000.0,25.3208,25.3437,25.2827,25.2979,75000.0
2014-04-28 11:55:00,33.16,33.17,33.08,33.11,60100.0,25.2903,25.2979,25.2293,25.2522,60100.0
2014-04-28 12:00:00,33.1,33.14,33.1,33.13,14200.0,25.2445,25.275,25.2445,25.2674,14200.0
2014-04-28 12:05:00,33.13,33.15,33.11,33.11,38500.0,25.2674,25.2827,25.2522,25.2522,38500.0
2014-04-28 12:10:00,33.12,33.22,33.12,33.21,32300.0,25.2598,25.3361,25.2598,25.3284,32300.0
2014-04-28 12:15:00,33.2,33.23,33.2,33.22,11800.0,25.3208,25.3437,25.3208,25.3361,11800.0
2014-04-28 12:20:00,33.22,33.23,33.2,33.21,20100.0,25.3361,25.3437,25.3208,25.3284,20100.0
2014-04-28 12:25:00,33.21,33.23,33.19,33.22,29900.0,25.3284,25.3437,25.3132,25.3361,29900.0
2014-04-28 12:30:00,33.22,33.24,33.2,33.23,25400.0,25.3361,25.3513,25.3208,25.3437,25400.0
2014-04-28 12:35:00,33.23,33.23,33.2,33.21,17600.0,25.3437,25.3437,25.3208,25.3284,17600.0
2014-04-28 12:40:00,33.2,33.23,33.2,33.22,28100.0,25.3208,25.3437,25.3208,25.3361,28100.0
2014-04-28 12:45:00,33.22,33.25,33.22,33.25,17300.0,25.3361,25.3589,25.3361,25.3589,17300.0
2014-04-28 12:50:00,33.24,33.25,33.22,33.23,28400.0,25.3513,25.3589,25.3361,25.3437,28400.0
2014-04-28 12:55:00,33.23,33.23,33.2,33.2,63500.0,25.3437,25.3437,25.3208,25.3208,63500.0
2014-04-28 13:00:00,33.2,33.2,33.13,33.13,37300.0,25.3208,25.3208,25.2674,25.2674,37300.0
2014-04-28 13:05:00,33.14,33.14,33.09,33.1,26100.0,25.275,25.275,25.2369,25.2445,26100.0
2014-04-28 13:10:00,33.09,33.13,33.06,33.06,39500.0,25.2369,25.2674,25.214,25.214,39500.0
2014-04-28 13:15:00,33.06,33.07,33.04,33.05,33200.0,25.214,25.2217,25.1988,25.2064,33200.0
2014-04-28 13:20:00,33.05,33.05,33.02,33.04,24900.0,25.2064,25.2064,25.1835,25.1988,24900.0
2014-04-28 13:25:00,33.05,33.08,33.04,33.06,31900.0,25.2064,25.2293,25.1988,25.214,31900.0
2014-04-28 13:30:00,33.05,33.07,33.02,33.05,41600.0,25.2064,25.2217,25.1835,25.2064,41600.0
2014-04-28 13:35:00,33.04,33.09,33.04,33.09,30500.0,25.1988,25.2369,25.1988,25.2369,30500.0
2014-04-28 13:40:00,33.08,33.13,33.08,33.1,35000.0,25.2293,25.2674,25.2293,25.2445,35000.0
2014-04-28 13:45:00,33.09,33.13,33.08,33.13,21200.0,25.2369,25.2674,25.2293,25.2674,21200.0
2014-04-28 13:50:00,33.13,33.2,33.11,33.11,54900.0,25.2674,25.3208,25.2522,25.2522,54900.0
2014-04-28 13:55:00,33.12,33.15,33.07,33.09,28600.0,25.2598,25.2827,25.2217,25.2369,28600.0
2014-04-28 14:00:00,33.09,33.1,33.04,33.09,21200.0,25.2369,25.2445,25.1988,25.2369,21200.0
2014-04-28 14:05:00,33.09,33.13,33.05,33.13,39900.0,25.2369,25.2674,25.2064,25.2674,39900.0
2014-04-28 14:10:00,33.13,33.18,33.1,33.16,55100.0,25.2674,25.3055,25.2445,25.2903,55100.0
2014-04-28 14:15:00,33.17,33.19,33.16,33.19,26400.0,25.2979,25.3132,25.2903,25.3132,26400.0
2014-04-28 14:20:00,33.19,33.22,33.17,33.22,26000.0,25.3132,25.3361,25.2979,25.3361,26000.0
2014-04-28 14:25:00,33.22,33.26,33.19,33.25,50200.0,25.3361,25.3666,25.3132,25.3589,50200.0
2014-04-28 14:30:00,33.25,33.27,33.2,33.22,42000.0,25.3589,25.3742,25.3208,25.3361,42000.0
2014-04-28 14:35:00,33.21,33.23,33.2,33.22,17900.0,25.3284,25.3437,25.3208,25.3361,17900.0
2014-04-28 14:40:00,33.23,33.23,33.19,33.2,20200.0,25.3437,25.3437,25.3132,25.3208,20200.0
2014-04-28 14:45:00,33.2,33.27,33.2,33.26,51400.0,25.3208,25.3742,25.3208,25.3666,51400.0
2014-04-28 14:50:00,33.26,33.28,33.25,33.28,41200.0,25.3666,25.3818,25.3589,25.3818,41200.0
2014-04-28 14:55:00,33.27,33.27,33.23,33.24,18900.0,25.3742,25.3742,25.3437,25.3513,18900.0
2014-04-28 15:00:00,33.24,33.29,33.23,33.29,43800.0,25.3513,25.3894,25.3437,25.3894,43800.0
2014-04-28 15:05:00,33.28,33.36,33.27,33.35,52600.0,25.3818,25.4428,25.3742,25.4352,52600.0
2014-04-28 15:10:00,33.36,33.39,33.33,33.38,67900.0,25.4428,25.4657,25.4199,25.4581,67900.0
2014-04-28 15:15:00,33.37,33.41,33.35,33.39,66300.0,25.4505,25.481,25.4352,25.4657,66300.0
2014-04-28 15:20:00,33.39,33.44,33.36,33.44,62100.0,25.4657,25.5038,25.4428,25.5038,62100.0
2014-04-28 15:25:00,33.43,33.47,33.41,33.42,71700.0,25.4962,25.5267,25.481,25.4886,71700.0
2014-04-28 15:30:00,33.42,33.48,33.42,33.42,50200.0,25.4886,25.5344,25.4886,25.4886,50200.0
2014-04-28 15:35:00,33.43,33.44,33.41,33.41,56000.0,25.4962,25.5038,25.481,25.481,56000.0
2014-04-28 15:40:00,33.41,33.43,33.39,33.41,72900.0,25.481,25.4962,25.4657,25.481,72900.0
2014-04-28 15:45:00,33.41,33.41,33.35,33.38,87700.0,25.481,25.481,25.4352,25.4581,87700.0
2014-04-28 15:50:00,33.37,33.42,33.37,33.4,81700.0,25.4505,25.4886,25.4505,25.4733,81700.0
2014-04-28 15:55:00,33.4,33.41,33.36,33.37,198400.0,25.4733,25.481,25.4428,25.4505,198400.0
2014-04-29 09:30:00,33.58,33.72,33.44,33.69,112700.0,25.6106,25.7174,25.5038,25.6945,112700.0
2014-04-29 09:35:00,33.69,33.69,33.52,33.68,104600.0,25.6945,25.6945,25.5649,25.6869,104600.0
2014-04-29 09:40:00,33.69,33.69,33.57,33.65,70000.0,25.6945,25.6945,25.603,25.664,70000.0
2014-04-29 09:45:00,33.64,33.69,33.61,33.66,67200.0,25.6564,25.6945,25.6335,25.6716,67200.0
2014-04-29 09:50:00,33.66,33.71,33.66,33.69,62900.0,25.6716,25.7098,25.6716,25.6945,62900.0
2014-04-29 09:55:00,33.69,33.82,33.69,33.81,131900.0,25.6945,25.7937,25.6945,25.786,131900.0
2014-04-29 10:00:00,33.8,33.81,33.74,33.74,52400.0,25.7784,25.786,25.7326,25.7326,52400.0
2014-04-29 10:05:00,33.74,33.77,33.71,33.71,44000.0,25.7326,25.7555,25.7098,25.7098,44000.0
2014-04-29 10:10:00,33.7,33.72,33.66,33.67,34300.0,25.7021,25.7174,25.6716,25.6793,34300.0
2014-04-29 10:15:00,33.67,33.67,33.62,33.63,37900.0,25.6793,25.6793,25.6411,25.6488,37900.0
2014-04-29 10:20:00,33.63,33.69,33.61,33.65,42200.0,25.6488,25.6945,25.6335,25.664,42200.0
2014-04-29 10:25:00,33.64,33.66,33.6,33.65,57200.0,25.6564,25.6716,25.6259,25.664,57200.0
2014-04-29 10:30:00,33.65,33.68,33.64,33.65,31900.0,25.664,25.6869,25.6564,25.664,31900.0
2014-04-29 10:35:00,33.64,33.72,33.64,33.72,39300.0,25.6564,25.7174,25.6564,25.7174,39300.0
2014-04-29 10:40:00,33.71,33.74,33.68,33.72,28800.0,25.7098,25.7326,25.6869,25.7174,28800.0
2014-04-29 10:45:00,33.72,33.75,33.69,33.69,26600.0,25.7174,25.7403,25.6945,25.6945,26600.0
2014-04-29 10:50:00,33.7,33.72,33.68,33.69,32000.0,25.7021,25.7174,25.6869,25.6945,32000.0
2014-04-29 10:55:00,33.68,33.7,33.66,33.68,30500.0,25.6869,25.7021,25.6716,25.6869,30500.0
2014-04-29 11:00:00,33.68,33.72,33.67,33.71,30600.0,25.6869,25.7174,25.6793,25.7098,30600.0
2014-04-29 11:05:00,33.71,33.74,33.69,33.72,31300.0,25.7098,25.7326,25.6945,25.7174,31300.0
2014-04-29 11:10:00,33.71,33.72,33.68,33.69,23900.0,25.7098,25.7174,25.6869,25.6945,23900.0
2014-04-29 11:15:00,33.69,33.7,33.66,33.67,28400.0,25.6945,25.7021,25.6716,25.6793,28400.0
2014-04-29 11:20:00,33.67,33.69,33.64,33.66,48700.0,25.6793,25.6945,25.6564,25.6716,48700.0
2014-04-29 11:25:00,33.66,33.72,33.66,33.71,32500.0,25.6716,25.7174,25.6716,25.7098,32500.0
2014-04-29 11:30:00,33.7,33.74,33.7,33.72,49400.0,25.7021,25.7326,25.7021,25.7174,49400.0
2014-04-29 11:35:00,33.7,33.77,33.69,33.75,37700.0,25.7021,25.7555,25.6945,25.7403,37700.0
2014-04-29 11:40:00,33.74,33.77,33.73,33.76,25000.0,25.7326,25.7555,25.725,25.7479,25000.0
2014-04-29 11:45:00,33.76,33.78,33.73,33.76,18700.0,25.7479,25.7632,25.725,25.7479,18700.0
2014-04-29 11:50:00,33.76,33.76,33.71,33.74,33600.0,25.7479,25.7479,25.7098,25.7326,33600.0
2014-04-29 11:55:00,33.75,33.78,33.75,33.77,27200.0,25.7403,25.7632,25.7403,25.7555,27200.0
2014-04-29 12:00:00,33.77,33.77,33.73,33.73,11600.0,25.7555,25.7555,25.725,25.725,11600.0
2014-04-29 12:05:00,33.74,33.74,33.73,33.73,12200.0,25.7326,25.7326,25.725,25.725,12200.0
2014-04-29 12:10:00,33.73,33.76,33.73,33.75,27400.0,25.725,25.7479,25.725,25.7403,27400.0
2014-04-29 12:15:00,33.75,33.78,33.74,33.78,51000.0,25.7403,25.7632,25.7326,25.7632,51000.0
2014-04-29 12:20:00,33.78,33.84,33.78,33.79,34400.0,25.7632,25.8089,25.7632,25.7708,34400.0
2014-04-29 12:25:00,33.79,33.81,33.77,33.81,26500.0,25.7708,25.786,25.7555,25.786,26500.0
2014-04-29 12:30:00,33.8,33.82,33.79,33.82,24600.0,25.7784,25.7937,25.7708,25.7937,24600.0
2014-04-29 12:35:00,33.82,33.84,33.81,33.81,20300.0,25.7937,25.8089,25.786,25.786,20300.0
2014-04-29 12:40:00,33.82,33.85,33.82,33.84,18300.0,25.7937,25.8165,25.7937,25.8089,18300.0
2014-04-29 12:45:00,33.83,33.84,33.83,33.83,12500.0,25.8013,25.8089,25.8013,25.8013,12500.0
2014-04-29 12:50:00,33.83,33.85,33.83,33.85,37100.0,25.8013,25.8165,25.8013,25.8165,37100.0
2014-04-29 12:55:00,33.86,33.88,33.84,33.87,102500.0,25.8242,25.8394,25.8089,25.8318,102500.0
2014-04-29 13:00:00,33.87,33.91,33.87,33.88,31500.0,25.8318,25.8623,25.8318,25.8394,31500.0
2014-04-29 13:05:00,33.88,33.9,33.87,33.88,28100.0,25.8394,25.8547,25.8318,25.8394,28100.0
2014-04-29 13:10:00,33.88,33.93,33.88,33.88,43200.0,25.8394,25.8776,25.8394,25.8394,43200.0
2014-04-29 13:15:00,33.88,33.9,33.87,33.9,23500.0,25.8394,25.8547,25.8318,25.8547,23500.0
2014-04-29 13:20:00,33.9,33.93,33.9,33.91,50200.0,25.8547,25.8776,25.8547,25.8623,50200.0
2014-04-29 13:25:00,33.91,33.93,33.91,33.93,25800.0,25.8623,25.8776,25.8623,25.8776,25800.0
2014-04-29 13:30:00,33.93,33.94,33.9,33.91,24700.0,25.8776,25.8852,25.8547,25.8623,24700.0
2014-04-29 13:35:00,33.91,33.93,33.9,33.9,22700.0,25.8623,25.8776,25.8547,25.8547,22700.0
2014-04-29 13:40:00,33.91,33.91,33.86,33.86,32300.0,25.8623,25.8623,25.8242,25.8242,32300.0
2014-04-29 13:45:00,33.85,33.88,33.84,33.88,28100.0,25.8165,25.8394,25.8089,25.8394,28100.0
2014-04-29 13:50:00,33.87,33.89,33.87,33.87,36300.0,25.8318,25.847,25.8318,25.8318,36300.0
2014-04-29 13:55:00,33.87,33.93,33.87,33.91,32400.0,25.8318,25.8776,25.8318,25.8623,32400.0
2014-04-29 14:00:00,33.92,33.92,33.87,33.88,40400.0,25.8699,25.8699,25.8318,25.8394,40400.0
2014-04-29 14:05:00,33.88,33.9,33.86,33.87,45100.0,25.8394,25.8547,25.8242,25.8318,45100.0
2014-04-29 14:10:00,33.88,33.9,33.88,33.9,42800.0,25.8394,25.8547,25.8394,25.8547,42800.0
2014-04-29 14:15:00,33.9,33.91,33.88,33.9,30500.0,25.8547,25.8623,25.8394,25.8547,30500.0
2014-04-29 14:20:00,33.9,33.92,33.9,33.91,23600.0,25.8547,25.8699,25.8547,25.8623,23600.0
2014-04-29 14:25:00,33.91,33.93,33.87,33.88,38900.0,25.8623,25.8776,25.8318,25.8394,38900.0
2014-04-29 14:30:00,33.88,33.89,33.87,33.89,21700.0,25.8394,25.847,25.8318,25.847,21700.0
2014-04-29 14:35:00,33.89,33.9,33.84,33.88,75900.0,25.847,25.8547,25.8089,25.8394,75900.0
2014-04-29 14:40:00,33.88,33.9,33.87,33.9,34600.0,25.8394,25.8547,25.8318,25.8547,34600.0
2014-04-29 14:45:00,33.9,33.9,33.88,33.89,34000.0,25.8547,25.8547,25.8394,25.847,34000.0
2014-04-29 14:50:00,33.89,33.89,33.87,33.88,61500.0,25.847,25.847,25.8318,25.8394,61500.0
2014-04-29 14:55:00,33.88,33.89,33.86,33.86,95800.0,25.8394,25.847,25.8242,25.8242,95800.0
2014-04-29 15:00:00,33.86,33.88,33.85,33.88,20700.0,25.8242,25.8394,25.8165,25.8394,20700.0
2014-04-29 15:05:00,33.87,33.91,33.87,33.9,36500.0,25.8318,25.8623,25.8318,25.8547,36500.0
2014-04-29 15:10:00,33.89,33.9,33.85,33.86,15800.0,25.847,25.8547,25.8165,25.8242,15800.0
2014-04-29 15:15:00,33.85,33.86,33.84,33.85,10400.0,25.8165,25.8242,25.8089,25.8165,10400.0
2014-04-29 15:20:00,33.84,33.89,33.84,33.89,61600.0,25.8089,25.847,25.8089,25.847,61600.0
2014-04-29 15:25:00,33.89,33.91,33.89,33.89,62200.0,25.847,25.8623,25.847,25.847,62200.0
2014-04-29 15:30:00,33.9,33.91,33.89,33.9,54200.0,25.8547,25.8623,25.847,25.8547,54200.0
2014-04-29 15:35:00,33.9,33.91,33.87,33.89,92100.0,25.8547,25.8623,25.8318,25.847,92100.0
2014-04-29 15:40:00,33.89,33.89,33.88,33.88,57400.0,25.847,25.847,25.8394,25.8394,57400.0
2014-04-29 15:45:00,33.88,33.89,33.87,33.88,76300.0,25.8394,25.847,25.8318,25.8394,76300.0
2014-04-29 15:50:00,33.87,33.88,33.86,33.86,60100.0,25.8318,25.8394,25.8242,25.8242,60100.0
2014-04-29 15:55:00,33.86,33.86,33.82,33.82,392400.0,25.8242,25.8242,25.7937,25.7937,392400.0
2014-04-30 09:30:00,33.84,33.84,33.66,33.79,107700.0,25.8089,25.8089,25.6716,25.7708,107700.0
2014-04-30 09:35:00,33.77,33.77,33.65,33.67,136000.0,25.7555,25.7555,25.664,25.6793,136000.0
2014-04-30 09:40:00,33.67,33.68,33.58,33.62,57100.0,25.6793,25.6869,25.6106,25.6411,57100.0
2014-04-30 09:45:00,33.62,33.66,33.6,33.62,75700.0,25.6411,25.6716,25.6259,25.6411,75700.0
2014-04-30 09:50:00,33.62,33.67,33.6,33.62,72200.0,25.6411,25.6793,25.6259,25.6411,72200.0
2014-04-30 09:55:00,33.62,33.67,33.62,33.67,30000.0,25.6411,25.6793,25.6411,25.6793,30000.0
2014-04-30 10:00:00,33.66,33.67,33.64,33.66,61900.0,25.6716,25.6793,25.6564,25.6716,61900.0
2014-04-30 10:05:00,33.65,33.66,33.62,33.63,76900.0,25.664,25.6716,25.6411,25.6488,76900.0
2014-04-30 10:10:00,33.64,33.67,33.63,33.66,108000.0,25.6564,25.6793,25.6488,25.6716,108000.0
2014-04-30 10:15:00,33.66,33.66,33.63,33.65,61900.0,25.6716,25.6716,25.6488,25.664,61900.0
2014-04-30 10:20:00,33.65,33.66,33.6,33.66,68700.0,25.664,25.6716,25.6259,25.6716,68700.0
2014-04-30 10:25:00,33.66,33.68,33.65,33.66,55400.0,25.6716,25.6869,25.664,25.6716,55400.0
2014-04-30 10:30:00,33.67,33.68,33.64,33.64,60300.0,25.6793,25.6869,25.6564,25.6564,60300.0
2014-04-30 10:35:00,33.64,33.66,33.64,33.65,16200.0,25.6564,25.6716,25.6564,25.664,16200.0
2014-04-30 10:40:00,33.66,33.67,33.64,33.66,53000.0,25.6716,25.6793,25.6564,25.6716,53000.0
2014-04-30 10:45:00,33.67,33.67,33.63,33.66,72200.0,25.6793,25.6793,25.6488,25.6716,72200.0
2014-04-30 10:50:00,33.67,33.78,33.66,33.76,113700.0,25.6793,25.7632,25.6716,25.7479,113700.0
2014-04-30 10:55:00,33.76,33.77,33.75,33.75,36200.0,25.7479,25.7555,25.7403,25.7403,36200.0
2014-04-30 11:00:00,33.75,33.75,33.72,33.73,42700.0,25.7403,25.7403,25.7174,25.725,42700.0
2014-04-30 11:05:00,33.74,33.74,33.72,33.72,41400.0,25.7326,25.7326,25.7174,25.7174,41400.0
2014-04-30 11:10:00,33.72,33.73,33.69,33.7,43700.0,25.7174,25.725,25.6945,25.7021,43700.0
2014-04-30 11:15:00,33.69,33.7,33.67,33.69,78500.0,25.6945,25.7021,25.6793,25.6945,78500.0
2014-04-30 11:20:00,33.68,33.69,33.67,33.69,39700.0,25.6869,25.6945,25.6793,25.6945,39700.0
2014-04-30 11:25:00,33.69,33.71,33.66,33.71,59200.0,25.6945,25.7098,25.6716,25.7098,59200.0
2014-04-30 11:30:00,33.72,33.74,33.71,33.74,23800.0,25.7174,25.7326,25.7098,25.7326,23800.0
2014-04-30 11:35:00,33.75,33.76,33.73,33.76,41800.0,25.7403,25.7479,25.725,25.7479,41800.0
2014-04-30 11:40:00,33.76,33.8,33.76,33.8,22500.0,25.7479,25.7784,25.7479,25.7784,22500.0
2014-04-30 11:45:00,33.8,33.8,33.75,33.75,29600.0,25.7784,25.7784,25.7403,25.7403,29600.0
2014-04-30 11:50:00,33.75,33.76,33.74,33.76,25900.0,25.7403,25.7479,25.7326,25.7479,25900.0
2014-04-30 11:55:00,33.76,33.76,33.72,33.72,34100.0,25.7479,25.7479,25.7174,25.7174,34100.0
2014-04-30 12:00:00,33.73,33.73,33.71,33.72,25000.0,25.725,25.725,25.7098,25.7174,25000.0
2014-04-30 12:05:00,33.72,33.74,33.71,33.73,20800.0,25.7174,25.7326,25.7098,25.725,20800.0
2014-04-30 12:10:00,33.74,33.78,33.74,33.76,74700.0,25.7326,25.7632,25.7326,25.7479,74700.0
2014-04-30 12:15:00,33.75,33.76,33.72,33.75,27600.0,25.7403,25.7479,25.7174,25.7403,27600.0
2014-04-30 12:20:00,33.75,33.75,33.72,33.75,21700.0,25.7403,25.7403,25.7174,25.7403,21700.0
2014-04-30 12:25:00,33.76,33.79,33.74,33.78,28700.0,25.7479,25.7708,25.7326,25.7632,28700.0
2014-04-30 12:30:00,33.78,33.78,33.74,33.74,17000.0,25.7632,25.7632,25.7326,25.7326,17000.0
2014-04-30 12:35:00,33.74,33.77,33.74,33.77,19500.0,25.7326,25.7555,25.7326,25.7555,19500.0
2014-04-30 12:40:00,33.76,33.77,33.74,33.74,117700.0,25.7479,25.7555,25.7326,25.7326,117700.0
2014-04-30 12:45:00,33.75,33.76,33.73,33.73,33300.0,25.7403,25.7479,25.725,25.725,33300.0
2014-04-30 12:50:00,33.73,33.74,33.72,33.74,15300.0,25.725,25.7326,25.7174,25.7326,15300.0
2014-04-30 12:55:00,33.73,33.76,33.73,33.75,36400.0,25.725,25.7479,25.725,25.7403,36400.0
2014-04-30 13:00:00,33.74,33.75,33.74,33.75,16300.0,25.7326,25.7403,25.7326,25.7403,16300.0
2014-04-30 13:05:00,33.75,33.77,33.74,33.77,32000.0,25.7403,25.7555,25.7326,25.7555,32000.0
2014-04-30 13:10:00,33.77,33.77,33.76,33.76,19500.0,25.7555,25.7555,25.7479,25.7479,19500.0
2014-04-30 13:15:00,33.75,33.76,33.72,33.72,27500.0,25.7403,25.7479,25.7174,25.7174,27500.0
2014-04-30 13:20:00,33.72,33.74,33.72,33.73,27200.0,25.7174,25.7326,25.7174,25.725,27200.0
2014-04-30 13:25:00,33.74,33.76,33.73,33.76,23700.0,25.7326,25.7479,25.725,25.7479,23700.0
2014-04-30 13:30:00,33.76,33.76,33.72,33.73,33700.0,25.7479,25.7479,25.7174,25.725,33700.0
2014-04-30 13:35:00,33.73,33.75,33.72,33.75,26400.0,25.725,25.7403,25.7174,25.7403,26400.0
2014-04-30 13:40:00,33.74,33.75,33.73,33.74,31500.0,25.7326,25.7403,25.725,25.7326,31500.0
2014-04-30 13:45:00,33.73,33.74,33.73,33.74,18700.0,25.725,25.7326,25.725,25.7326,18700.0
2014-04-30 13:50:00,33.74,33.74,33.73,33.74,12800.0,25.7326,25.7326,25.725,25.7326,12800.0
2014-04-30 13:55:00,33.74,33.8,33.74,33.8,49900.0,25.7326,25.7784,25.7326,25.7784,49900.0
2014-04-30 14:00:00,33.8,33.86,33.73,33.84,74500.0,25.7784,25.8242,25.725,25.8089,74500.0
2014-04-30 14:05:00,33.84,33.84,33.75,33.84,38100.0,25.8089,25.8089,25.7403,25.8089,38100.0
2014-04-30 14:10:00,33.83,33.85,33.75,33.78,57200.0,25.8013,25.8165,25.7403,25.7632,57200.0
2014-04-30 14:15:00,33.78,33.86,33.78,33.86,121800.0,25.7632,25.8242,25.7632,25.8242,121800.0
2014-04-30 14:20:00,33.86,33.87,33.84,33.84,86000.0,25.8242,25.8318,25.8089,25.8089,86000.0
2014-04-30 14:25:00,33.84,33.85,33.82,33.84,51900.0,25.8089,25.8165,25.7937,25.8089,51900.0
2014-04-30 14:30:00,33.84,33.87,33.83,33.84,51600.0,25.8089,25.8318,25.8013,25.8089,51600.0
2014-04-30 14:35:00,33.84,33.87,33.83,33.84,58900.0,25.8089,25.8318,25.8013,25.8089,58900.0
2014-04-30 14:40:00,33.84,33.87,33.84,33.86,48300.0,25.8089,25.8318,25.8089,25.8242,48300.0
2014-04-30 14:45:00,33.86,33.89,33.85,33.89,70200.0,25.8242,25.847,25.8165,25.847,70200.0
2014-04-30 14:50:00,33.89,33.92,33.88,33.92,76500.0,25.847,25.8699,25.8394,25.8699,76500.0
2014-04-30 14:55:00,33.91,33.94,33.87,33.9,92200.0,25.8623,25.8852,25.8318,25.8547,92200.0
2014-04-30 15:00:00,33.91,33.92,33.87,33.9,49800.0,25.8623,25.8699,25.8318,25.8547,49800.0
2014-04-30 15:05:00,33.89,33.9,33.86,33.88,63600.0,25.847,25.8547,25.8242,25.8394,63600.0
2014-04-30 15:10:00,33.87,33.91,33.87,33.91,45000.0,25.8318,25.8623,25.8318,25.8623,45000.0
2014-04-30 15:15:00,33.91,33.91,33.84,33.84,107900.0,25.8623,25.8623,25.8089,25.8089,107900.0
2014-04-30 15:20:00,33.84,33.85,33.83,33.83,90100.0,25.8089,25.8165,25.8013,25.8013,90100.0
2014-04-30 15:25:00,33.83,33.9,33.83,33.9,72700.0,25.8013,25.8547,25.8013,25.8547,72700.0
2014-04-30 15:30:00,33.89,33.93,33.89,33.93,108200.0,25.847,25.8776,25.847,25.8776,108200.0
2014-04-30 15:35:00,33.93,33.93,33.9,33.9,68100.0,25.8776,25.8776,25.8547,25.8547,68100.0
2014-04-30 15:40:00,33.9,33.96,33.89,33.95,124200.0,25.8547,25.9004,25.847,25.8928,124200.0
2014-04-30 15:45:00,33.95,33.95,33.84,33.85,283700.0,25.8928,25.8928,25.8089,25.8165,283700.0
2014-04-30 15:50:00,33.86,33.86,33.84,33.84,139700.0,25.8242,25.8242,25.8089,25.8089,139700.0
2014-04-30 15:55:00,33.84,33.86,33.82,33.86,461900.0,25.8089,25.8242,25.7937,25.8242,461900.0
2014-05-01 09:30:00,33.92,33.99,33.83,33.89,104500.0,25.8699,25.9233,25.8013,25.847,104500.0
2014-05-01 09:35:00,33.89,33.93,33.88,33.91,55300.0,25.847,25.8776,25.8394,25.8623,55300.0
2014-05-01 09:40:00,33.92,34.06,33.92,34.03,56500.0,25.8699,25.9767,25.8699,25.9538,56500.0
2014-05-01 09:45:00,34.07,34.14,34.03,34.11,73500.0,25.9843,26.0377,25.9538,26.0148,73500.0
2014-05-01 09:50:00,34.11,34.13,34.08,34.12,63400.0,26.0148,26.0301,25.992,26.0225,63400.0
2014-05-01 09:55:00,34.13,34.15,34.02,34.02,48700.0,26.0301,26.0453,25.9462,25.9462,48700.0
2014-05-01 10:00:00,34.02,34.07,33.98,33.99,99600.0,25.9462,25.9843,25.9157,25.9233,99600.0
2014-05-01 10:05:00,33.99,34.0,33.91,33.93,89200.0,25.9233,25.9309,25.8623,25.8776,89200.0
2014-05-01 10:10:00,33.94,33.95,33.85,33.85,57100.0,25.8852,25.8928,25.8165,25.8165,57100.0
2014-05-01 10:15:00,33.86,33.9,33.85,33.86,65700.0,25.8242,25.8547,25.8165,25.8242,65700.0
2014-05-01 10:20:00,33.86,33.92,33.84,33.9,59500.0,25.8242,25.8699,25.8089,25.8547,59500.0
2014-05-01 10:25:00,33.91,33.97,33.91,33.95,34300.0,25.8623,25.9081,25.8623,25.8928,34300.0
2014-05-01 10:30:00,33.95,34.03,33.95,34.01,52900.0,25.8928,25.9538,25.8928,25.9386,52900.0
2014-05-01 10:35:00,34.01,34.07,34.01,34.07,38500.0,25.9386,25.9843,25.9386,25.9843,38500.0
2014-05-01 10:40:00,34.08,34.09,34.05,34.07,35700.0,25.992,25.9996,25.9691,25.9843,35700.0
2014-05-01 10:45:00,34.06,34.12,34.05,34.11,35600.0,25.9767,26.0225,25.9691,26.0148,35600.0
2014-05-01 10:50:00,34.11,34.18,34.1,34.18,33700.0,26.0148,26.0682,26.0072,26.0682,33700.0
2014-05-01 10:55:00,34.18,34.19,34.13,34.15,100900.0,26.0682,26.0759,26.0301,26.0453,100900.0
2014-05-01 11:00:00,34.15,34.15,34.11,34.12,58400.0,26.0453,26.0453,26.0148,26.0225,58400.0
2014-05-01 11:05:00,34.12,34.12,34.05,34.08,33300.0,26.0225,26.0225,25.9691,25.992,33300.0
2014-05-01 11:10:00,34.07,34.08,34.05,34.07,33100.0,25.9843,25.992,25.9691,25.9843,33100.0
2014-05-01 11:15:00,34.07,34.1,34.05,34.05,163300.0,25.9843,26.0072,25.9691,25.9691,163300.0
2014-05-01 11:20:00,34.05,34.06,33.99,34.02,45600.0,25.9691,25.9767,25.9233,25.9462,45600.0
2014-05-01 11:25:00,34.02,34.03,33.99,34.03,135700.0,25.9462,25.9538,25.9233,25.9538,135700.0
2014-05-01 11:30:00,34.03,34.07,34.03,34.04,55800.0,25.9538,25.9843,25.9538,25.9614,55800.0
2014-05-01 11:35:00,34.05,34.05,34.02,34.03,35200.0,25.9691,25.9691,25.9462,25.9538,35200.0
2014-05-01 11:40:00,34.03,34.05,34.02,34.03,43600.0,25.9538,25.9691,25.9462,25.9538,43600.0
2014-05-01 11:45:00,34.03,34.03,34.0,34.01,32900.0,25.9538,25.9538,25.9309,25.9386,32900.0
2014-05-01 11:50:00,34.01,34.01,33.98,33.99,38400.0,25.9386,25.9386,25.9157,25.9233,38400.0
2014-05-01 11:55:00,34.0,34.01,33.96,33.96,45900.0,25.9309,25.9386,25.9004,25.9004,45900.0
2014-05-01 12:00:00,33.97,33.98,33.96,33.97,26900.0,25.9081,25.9157,25.9004,25.9081,26900.0
2014-05-01 12:05:00,33.98,33.99,33.97,33.99,38600.0,25.9157,25.9233,25.9081,25.9233,38600.0
2014-05-01 12:10:00,33.99,34.01,33.97,33.99,113500.0,25.9233,25.9386,25.9081,25.9233,113500.0
2014-05-01 12:15:00,33.99,34.0,33.98,33.98,49100.0,25.9233,25.9309,25.9157,25.9157,49100.0
2014-05-01 12:20:00,33.99,34.01,33.97,34.0,37700.0,25.9233,25.9386,25.9081,25.9309,37700.0
2014-05-01 12:25:00,34.0,34.02,34.0,34.02,31200.0,25.9309,25.9462,25.9309,25.9462,31200.0
2014-05-01 12:30:00,34.01,34.02,33.98,33.98,25300.0,25.9386,25.9462,25.9157,25.9157,25300.0
2014-05-01 12:35:00,33.99,34.0,33.96,33.97,40500.0,25.9233,25.9309,25.9004,25.9081,40500.0
2014-05-01 12:40:00,33.97,33.98,33.96,33.98,45200.0,25.9081,25.9157,25.9004,25.9157,45200.0
2014-05-01 12:45:00,33.98,33.98,33.94,33.95,68700.0,25.9157,25.9157,25.8852,25.8928,68700.0
2014-05-01 12:50:00,33.95,33.97,33.94,33.97,32400.0,25.8928,25.9081,25.8852,25.9081,32400.0
2014-05-01 12:55:00,33.97,33.98,33.95,33.95,44700.0,25.9081,25.9157,25.8928,25.8928,44700.0
2014-05-01 13:00:00,33.96,33.98,33.95,33.96,33600.0,25.9004,25.9157,25.8928,25.9004,33600.0
2014-05-01 13:05:00,33.96,33.98,33.95,33.98,14900.0,25.9004,25.9157,25.8928,25.9157,14900.0
2014-05-01 13:10:00,33.98,33.98,33.95,33.96,49300.0,25.9157,25.9157,25.8928,25.9004,49300.0
2014-05-01 13:15:00,33.96,33.97,33.93,33.93,23400.0,25.9004,25.9081,25.8776,25.8776,23400.0
2014-05-01 13:20:00,33.93,33.95,33.89,33.9,28900.0,25.8776,25.8928,25.847,25.8547,28900.0
2014-05-01 13:25:00,33.91,33.95,33.91,33.92,37500.0,25.8623,25.8928,25.8623,25.8699,37500.0
2014-05-01 13:30:00,33.92,33.92,33.87,33.9,56700.0,25.8699,25.8699,25.8318,25.8547,56700.0
2014-05-01 13:35:00,33.9,33.91,33.88,33.91,48800.0,25.8547,25.8623,25.8394,25.8623,48800.0
2014-05-01 13:40:00,33.9,33.91,33.85,33.88,30600.0,25.8547,25.8623,25.8165,25.8394,30600.0
2014-05-01 13:45:00,33.88,33.9,33.85,33.87,33600.0,25.8394,25.8547,25.8165,25.8318,33600.0
2014-05-01 13:50:00,33.87,33.87,33.83,33.83,35400.0,25.8318,25.8318,25.8013,25.8013,35400.0
2014-05-01 13:55:00,33.83,33.84,33.76,33.82,46100.0,25.8013,25.8089,25.7479,25.7937,46100.0
2014-05-01 14:00:00,33.82,33.84,33.8,33.84,41900.0,25.7937,25.8089,25.7784,25.8089,41900.0
2014-05-01 14:05:00,33.85,33.87,33.84,33.87,32400.0,25.8165,25.8318,25.8089,25.8318,32400.0
2014-05-01 14:10:00,33.88,33.9,33.84,33.84,30700.0,25.8394,25.8547,25.8089,25.8089,30700.0
2014-05-01 14:15:00,33.84,33.88,33.83,33.87,33600.0,25.8089,25.8394,25.8013,25.8318,33600.0
2014-05-01 14:20:00,33.87,33.91,33.87,33.89,36000.0,25.8318,25.8623,25.8318,25.847,36000.0
2014-05-01 14:25:00,33.89,33.91,33.88,33.91,30000.0,25.847,25.8623,25.8394,25.8623,30000.0
2014-05-01 14:30:00,33.91,33.94,33.9,33.9,26500.0,25.8623,25.8852,25.8547,25.8547,26500.0
2014-05-01 14:35:00,33.9,33.91,33.87,33.89,29600.0,25.8547,25.8623,25.8318,25.847,29600.0
2014-05-01 14:40:00,33.89,33.91,33.85,33.85,49700.0,25.847,25.8623,25.8165,25.8165,49700.0
2014-05-01 14:45:00,33.85,33.88,33.82,33.86,69000.0,25.8165,25.8394,25.7937,25.8242,69000.0
2014-05-01 14:50:00,33.86,33.89,33.85,33.86,46100.0,25.8242,25.847,25.8165,25.8242,46100.0
2014-05-01 14:55:00,33.87,33.88,33.84,33.87,45100.0,25.8318,25.8394,25.8089,25.8318,45100.0
2014-05-01 15:00:00,33.88,33.88,33.86,33.87,43100.0,25.8394,25.8394,25.8242,25.8318,43100.0
2014-05-01 15:05:00,33.86,33.89,33.84,33.88,49700.0,25.8242,25.847,25.8089,25.8394,49700.0
2014-05-01 15:10:00,33.88,33.93,33.86,33.93,47100.0,25.8394,25.8776,25.8242,25.8776,47100.0
2014-05-01 15:15:00,33.93,33.95,33.9,33.93,37200.0,25.8776,25.8928,25.8547,25.8776,37200.0
2014-05-01 15:20:00,33.93,33.95,33.93,33.94,40300.0,25.8776,25.8928,25.8776,25.8852,40300.0
2014-05-01 15:25:00,33.94,33.95,33.92,33.93,46600.0,25.8852,25.8928,25.8699,25.8776,46600.0
2014-05-01 15:30:00,33.93,33.95,33.91,33.95,47400.0,25.8776,25.8928,25.8623,25.8928,47400.0
2014-05-01 15:35:00,33.95,33.96,33.91,33.93,154700.0,25.8928,25.9004,25.8623,25.8776,154700.0
2014-05-01 15:40:00,33.93,33.94,33.91,33.91,66400.0,25.8776,25.8852,25.8623,25.8623,66400.0
2014-05-01 15:45:00,33.91,33.94,33.9,33.91,99900.0,25.8623,25.8852,25.8547,25.8623,99900.0
2014-05-01 15:50:00,33.91,33.95,33.91,33.94,72000.0,25.8623,25.8928,25.8623,25.8852,72000.0
2014-05-01 15:55:00,33.95,33.95,33.92,33.95,166200.0,25.8928,25.8928,25.8699,25.8928,166200.0
2014-05-02 09:30:00,34.11,34.31,34.01,34.27,118700.0,26.0148,26.1674,25.9386,26.1369,118700.0
2014-05-02 09:35:00,34.28,34.5,34.28,34.5,92600.0,26.1445,26.3123,26.1445,26.3123,92600.0
2014-05-02 09:40:00,34.5,34.51,34.39,34.48,113900.0,26.3123,26.3199,26.2284,26.297,113900.0
2014-05-02 09:45:00,34.48,34.61,34.48,34.53,135800.0,26.297,26.3962,26.297,26.3352,135800.0
2014-05-02 09:50:00,34.52,34.61,34.51,34.56,100200.0,26.3275,26.3962,26.3199,26.358,100200.0
2014-05-02 09:55:00,34.57,34.67,34.55,34.62,115700.0,26.3657,26.4419,26.3504,26.4038,115700.0
2014-05-02 10:00:00,34.62,34.67,34.56,34.58,118500.0,26.4038,26.4419,26.358,26.3733,118500.0
2014-05-02 10:05:00,34.58,34.7,34.58,34.66,110700.0,26.3733,26.4648,26.3733,26.4343,110700.0
2014-05-02 10:10:00,34.65,34.75,34.65,34.73,95400.0,26.4267,26.5029,26.4267,26.4877,95400.0
2014-05-02 10:15:00,34.74,34.77,34.7,34.7,90100.0,26.4953,26.5182,26.4648,26.4648,90100.0
2014-05-02 10:20:00,34.7,34.73,34.65,34.68,45000.0,26.4648,26.4877,26.4267,26.4496,45000.0
2014-05-02 10:25:00,34.69,34.7,34.6,34.64,66700.0,26.4572,26.4648,26.3885,26.4191,66700.0
2014-05-02 10:30:00,34.64,34.65,34.58,34.61,49300.0,26.4191,26.4267,26.3733,26.3962,49300.0
2014-05-02 10:35:00,34.61,34.65,34.59,34.6,53800.0,26.3962,26.4267,26.3809,26.3885,53800.0
2014-05-02 10:40:00,34.6,34.62,34.49,34.5,56100.0,26.3885,26.4038,26.3047,26.3123,56100.0
2014-05-02 10:45:00,34.5,34.51,34.35,34.35,76800.0,26.3123,26.3199,26.1979,26.1979,76800.0
2014-05-02 10:50:00,34.35,34.43,34.31,34.4,60200.0,26.1979,26.2589,26.1674,26.236,60200.0
2014-05-02 10:55:00,34.4,34.41,34.29,34.29,142000.0,26.236,26.2436,26.1521,26.1521,142000.0
2014-05-02 11:00:00,34.29,34.36,34.28,34.34,107400.0,26.1521,26.2055,26.1445,26.1903,107400.0
2014-05-02 11:05:00,34.34,34.4,34.34,34.38,63400.0,26.1903,26.236,26.1903,26.2208,63400.0
2014-05-02 11:10:00,34.37,34.38,34.31,34.33,41500.0,26.2131,26.2208,26.1674,26.1826,41500.0
2014-05-02 11:15:00,34.32,34.35,34.3,34.34,38700.0,26.175,26.1979,26.1597,26.1903,38700.0
2014-05-02 11:20:00,34.34,34.37,34.33,34.34,39300.0,26.1903,26.2131,26.1826,26.1903,39300.0
2014-05-02 11:25:00,34.33,34.34,34.28,34.29,47400.0,26.1826,26.1903,26.1445,26.1521,47400.0
2014-05-02 11:30:00,34.29,34.33,34.27,34.32,49300.0,26.1521,26.1826,26.1369,26.175,49300.0
2014-05-02 11:35:00,34.32,34.34,34.3,34.3,30300.0,26.175,26.1903,26.1597,26.1597,30300.0
2014-05-02 11:40:00,34.3,34.3,34.25,34.26,33500.0,26.1597,26.1597,26.1216,26.1292,33500.0
2014-05-02 11:45:00,34.26,34.34,34.26,34.34,29700.0,26.1292,26.1903,26.1292,26.1903,29700.0
2014-05-02 11:50:00,34.34,34.37,34.31,34.36,28500.0,26.1903,26.2131,26.1674,26.2055,28500.0
2014-05-02 11:55:00,34.36,34.39,34.33,34.37,39200.0,26.2055,26.2284,26.1826,26.2131,39200.0
2014-05-02 12:00:00,34.36,34.43,34.36,34.43,179500.0,26.2055,26.2589,26.2055,26.2589,179500.0
2014-05-02 12:05:00,34.43,34.53,34.42,34.45,136800.0,26.2589,26.3352,26.2513,26.2741,136800.0
2014-05-02 12:10:00,34.45,34.49,34.44,34.49,56900.0,26.2741,26.3047,26.2665,26.3047,56900.0
2014-05-02 12:15:00,34.49,34.5,34.43,34.47,95000.0,26.3047,26.3123,26.2589,26.2894,95000.0
2014-05-02 12:20:00,34.47,34.49,34.45,34.49,29800.0,26.2894,26.3047,26.2741,26.3047,29800.0
2014-05-02 12:25:00,34.49,34.49,34.46,34.47,39100.0,26.3047,26.3047,26.2818,26.2894,39100.0
2014-05-02 12:30:00,34.46,34.47,34.42,34.43,21600.0,26.2818,26.2894,26.2513,26.2589,21600.0
2014-05-02 12:35:00,34.43,34.48,34.43,34.47,43000.0,26.2589,26.297,26.2589,26.2894,43000.0
2014-05-02 12:40:00,34.47,34.51,34.47,34.5,32300.0,26.2894,26.3199,26.2894,26.3123,32300.0
2014-05-02 12:45:00,34.51,34.55,34.51,34.54,37500.0,26.3199,26.3504,26.3199,26.3428,37500.0
2014-05-02 12:50:00,34.54,34.54,34.52,34.53,26800.0,26.3428,26.3428,26.3275,26.3352,26800.0
2014-05-02 12:55:00,34.54,34.56,34.52,34.53,48200.0,26.3428,26.358,26.3275,26.3352,48200.0
2014-05-02 13:00:00,34.52,34.53,34.51,34.52,28800.0,26.3275,26.3352,26.3199,26.3275,28800.0
2014-05-02 13:05:00,34.52,34.53,34.48,34.48,30800.0,26.3275,26.3352,26.297,26.297,30800.0
2014-05-02 13:10:00,34.48,34.49,34.45,34.47,80300.0,26.297,26.3047,26.2741,26.2894,80300.0
2014-05-02 13:15:00,34.46,34.48,34.46,34.47,46300.0,26.2818,26.297,26.2818,26.2894,46300.0
2014-05-02 13:20:00,34.47,34.52,34.47,34.52,19900.0,26.2894,26.3275,26.2894,26.3275,19900.0
2014-05-02 13:25:00,34.51,34.53,34.45,34.46,60800.0,26.3199,26.3352,26.2741,26.2818,60800.0
2014-05-02 13:30:00,34.47,34.52,34.46,34.51,45300.0,26.2894,26.3275,26.2818,26.3199,45300.0
2014-05-02 13:35:00,34.5,34.51,34.45,34.45,30100.0,26.3123,26.3199,26.2741,26.2741,30100.0
2014-05-02 13:40:00,34.45,34.48,34.45,34.48,41500.0,26.2741,26.297,26.2741,26.297,41500.0
2014-05-02 13:45:00,34.48,34.49,34.46,34.48,35200.0,26.297,26.3047,26.2818,26.297,35200.0
2014-05-02 13:50:00,34.48,34.5,34.47,34.49,38900.0,26.297,26.3123,26.2894,26.3047,38900.0
2014-05-02 13:55:00,34.48,34.48,34.43,34.45,59100.0,26.297,26.297,26.2589,26.2741,59100.0
2014-05-02 14:00:00,34.45,34.46,34.41,34.44,51200.0,26.2741,26.2818,26.2436,26.2665,51200.0
2014-05-02 14:05:00,34.45,34.47,34.41,34.41,41200.0,26.2741,26.2894,26.2436,26.2436,41200.0
2014-05-02 14:10:00,34.4,34.45,34.4,34.44,46100.0,26.236,26.2741,26.236,26.2665,46100.0
2014-05-02 14:15:00,34.44,34.49,34.43,34.47,25000.0,26.2665,26.3047,26.2589,26.2894,25000.0
2014-05-02 14:20:00,34.48,34.48,34.41,34.41,51900.0,26.297,26.297,26.2436,26.2436,51900.0
2014-05-02 14:25:00,34.41,34.45,34.41,34.42,59200.0,26.2436,26.2741,26.2436,26.2513,59200.0
2014-05-02 14:30:00,34.42,34.42,34.4,34.41,51700.0,26.2513,26.2513,26.236,26.2436,51700.0
2014-05-02 14:35:00,34.42,34.44,34.42,34.44,40200.0,26.2513,26.2665,26.2513,26.2665,40200.0
2014-05-02 14:40:00,34.44,34.44,34.43,34.43,17500.0,26.2665,26.2665,26.2589,26.2589,17500.0
2014-05-02 14:45:00,34.44,34.46,34.4,34.43,74300.0,26.2665,26.2818,26.236,26.2589,74300.0
2014-05-02 14:50:00,34.43,34.47,34.43,34.46,45600.0,26.2589,26.2894,26.2589,26.2818,45600.0
2014-05-02 14:55:00,34.45,34.47,34.44,34.45,73200.0,26.2741,26.2894,26.2665,26.2741,73200.0
2014-05-02 15:00:00,34.45,34.48,34.44,34.48,48900.0,26.2741,26.297,26.2665,26.297,48900.0
2014-05-02 15:05:00,34.48,34.49,34.47,34.49,47300.0,26.297,26.3047,26.2894,26.3047,47300.0
2014-05-02 15:10:00,34.49,34.49,34.46,34.46,65100.0,26.3047,26.3047,26.2818,26.2818,65100.0
2014-05-02 15:15:00,34.45,34.48,34.44,34.47,60100.0,26.2741,26.297,26.2665,26.2894,60100.0
2014-05-02 15:20:00,34.47,34.47,34.43,34.43,49000.0,26.2894,26.2894,26.2589,26.2589,49000.0
2014-05-02 15:25:00,34.44,34.44,34.38,34.42,171300.0,26.2665,26.2665,26.2208,26.2513,171300.0
2014-05-02 15:30:00,34.42,34.44,34.42,34.44,67700.0,26.2513,26.2665,26.2513,26.2665,67700.0
2014-05-02 15:35:00,34.44,34.44,34.4,34.42,83200.0,26.2665,26.2665,26.236,26.2513,83200.0
2014-05-02 15:40:00,34.42,34.43,34.39,34.41,76500.0,26.2513,26.2589,26.2284,26.2436,76500.0
2014-05-02 15:45:00,34.42,34.47,34.42,34.47,166400.0,26.2513,26.2894,26.2513,26.2894,166400.0
2014-05-02 15:50:00,34.47,34.47,34.43,34.43,141300.0,26.2894,26.2894,26.2589,26.2589,141300.0
2014-05-02 15:55:00,34.44,34.46,34.43,34.43,222400.0,26.2665,26.2818,26.2589,26.2589,222400.0
2014-05-05 09:30:00,34.11,34.12,34.05,34.12,97000.0,26.0148,26.0225,25.9691,26.0225,97000.0
2014-05-05 09:35:00,34.12,34.12,33.88,33.96,65000.0,26.0225,26.0225,25.8394,25.9004,65000.0
2014-05-05 09:40:00,33.95,33.97,33.86,33.97,89800.0,25.8928,25.9081,25.8242,25.9081,89800.0
2014-05-05 09:45:00,33.97,33.98,33.87,33.87,52900.0,25.9081,25.9157,25.8318,25.8318,52900.0
2014-05-05 09:50:00,33.88,34.07,33.88,34.07,44900.0,25.8394,25.9843,25.8394,25.9843,44900.0
2014-05-05 09:55:00,34.07,34.08,34.02,34.07,38500.0,25.9843,25.992,25.9462,25.9843,38500.0
2014-05-05 10:00:00,34.07,34.14,34.07,34.1,54200.0,25.9843,26.0377,25.9843,26.0072,54200.0
2014-05-05 10:05:00,34.09,34.11,34.07,34.1,35700.0,25.9996,26.0148,25.9843,26.0072,35700.0
2014-05-05 10:10:00,34.11,34.13,34.1,34.12,65800.0,26.0148,26.0301,26.0072,26.0225,65800.0
2014-05-05 10:15:00,34.12,34.15,34.09,34.15,82000.0,26.0225,26.0453,25.9996,26.0453,82000.0
2014-05-05 10:20:00,34.16,34.25,34.16,34.17,203800.0,26.053,26.1216,26.053,26.0606,203800.0
2014-05-05 10:25:00,34.17,34.17,34.09,34.1,89800.0,26.0606,26.0606,25.9996,26.0072,89800.0
2014-05-05 10:30:00,34.11,34.18,34.11,34.17,72500.0,26.0148,26.0682,26.0148,26.0606,72500.0
2014-05-05 10:35:00,34.18,34.27,34.16,34.27,70600.0,26.0682,26.1369,26.053,26.1369,70600.0
2014-05-05 10:40:00,34.27,34.33,34.23,34.31,92100.0,26.1369,26.1826,26.1064,26.1674,92100.0
2014-05-05 10:45:00,34.32,34.32,34.28,34.3,46100.0,26.175,26.175,26.1445,26.1597,46100.0
2014-05-05 10:50:00,34.3,34.35,34.28,34.32,37800.0,26.1597,26.1979,26.1445,26.175,37800.0
2014-05-05 10:55:00,34.32,34.34,34.3,34.34,39000.0,26.175,26.1903,26.1597,26.1903,39000.0
2014-05-05 11:00:00,34.34,34.34,34.27,34.28,26500.0,26.1903,26.1903,26.1369,26.1445,26500.0
2014-05-05 11:05:00,34.27,34.31,34.26,34.31,32900.0,26.1369,26.1674,26.1292,26.1674,32900.0
2014-05-05 11:10:00,34.32,34.34,34.3,34.3,36300.0,26.175,26.1903,26.1597,26.1597,36300.0
2014-05-05 11:15:00,34.3,34.33,34.26,34.27,28500.0,26.1597,26.1826,26.1292,26.1369,28500.0
2014-05-05 11:20:00,34.27,34.31,34.27,34.27,32200.0,26.1369,26.1674,26.1369,26.1369,32200.0
2014-05-05 11:25:00,34.27,34.3,34.26,34.3,22300.0,26.1369,26.1597,26.1292,26.1597,22300.0
2014-05-05 11:30:00,34.3,34.36,34.3,34.36,52900.0,26.1597,26.2055,26.1597,26.2055,52900.0
2014-05-05 11:35:00,34.36,34.36,34.31,34.34,79300.0,26.2055,26.2055,26.1674,26.1903,79300.0
2014-05-05 11:40:00,34.34,34.38,34.29,34.29,34500.0,26.1903,26.2208,26.1521,26.1521,34500.0
2014-05-05 11:45:00,34.29,34.34,34.29,34.33,25300.0,26.1521,26.1903,26.1521,26.1826,25300.0
2014-05-05 11:50:00,34.34,34.37,34.3,34.34,41400.0,26.1903,26.2131,26.1597,26.1903,41400.0
2014-05-05 11:55:00,34.35,34.35,34.32,34.33,40100.0,26.1979,26.1979,26.175,26.1826,40100.0
2014-05-05 12:00:00,34.33,34.36,34.32,34.36,27700.0,26.1826,26.2055,26.175,26.2055,27700.0
2014-05-05 12:05:00,34.36,34.38,34.31,34.31,27900.0,26.2055,26.2208,26.1674,26.1674,27900.0
2014-05-05 12:10:00,34.32,34.38,34.32,34.38,19100.0,26.175,26.2208,26.175,26.2208,19100.0
2014-05-05 12:15:00,34.38,34.39,34.35,34.35,41300.0,26.2208,26.2284,26.1979,26.1979,41300.0
2014-05-05 12:20:00,34.35,34.36,34.33,34.36,27000.0,26.1979,26.2055,26.1826,26.2055,27000.0
2014-05-05 12:25:00,34.36,34.37,34.36,34.37,21600.0,26.2055,26.2131,26.2055,26.2131,21600.0
2014-05-05 12:30:00,34.37,34.37,34.36,34.37,10800.0,26.2131,26.2131,26.2055,26.2131,10800.0
2014-05-05 12:35:00,34.37,34.39,34.34,34.35,20300.0,26.2131,26.2284,26.1903,26.1979,20300.0
2014-05-05 12:40:00,34.35,34.36,34.32,34.32,23300.0,26.1979,26.2055,26.175,26.175,23300.0
2014-05-05 12:45:00,34.32,34.34,34.32,34.34,5800.0,26.175,26.1903,26.175,26.1903,5800.0
2014-05-05 12:50:00,34.34,34.36,34.33,34.36,28100.0,26.1903,26.2055,26.1826,26.2055,28100.0
2014-05-05 12:55:00,34.35,34.35,34.3,34.3,26800.0,26.1979,26.1979,26.1597,26.1597,26800.0
2014-05-05 13:00:00,34.3,34.32,34.3,34.32,19100.0,26.1597,26.175,26.1597,26.175,19100.0
2014-05-05 13:05:00,34.32,34.32,34.31,34.32,14000.0,26.175,26.175,26.1674,26.175,14000.0
2014-05-05 13:10:00,34.31,34.32,34.27,34.27,31500.0,26.1674,26.175,26.1369,26.1369,31500.0
2014-05-05 13:15:00,34.28,34.29,34.25,34.27,21900.0,26.1445,26.1521,26.1216,26.1369,21900.0
2014-05-05 13:20:00,34.27,34.28,34.24,34.27,51800.0,26.1369,26.1445,26.114,26.1369,51800.0
2014-05-05 13:25:00,34.27,34.27,34.25,34.25,13700.0,26.1369,26.1369,26.1216,26.1216,13700.0
2014-05-05 13:30:00,34.25,34.3,34.25,34.3,25300.0,26.1216,26.1597,26.1216,26.1597,25300.0
2014-05-05 13:35:00,34.3,34.3,34.28,34.3,13200.0,26.1597,26.1597,26.1445,26.1597,13200.0
2014-05-05 13:40:00,34.29,34.3,34.27,34.3,22500.0,26.1521,26.1597,26.1369,26.1597,22500.0
2014-05-05 13:45:00,34.3,34.31,34.3,34.31,7400.0,26.1597,26.1674,26.1597,26.1674,7400.0
2014-05-05 13:50:00,34.31,34.31,34.28,34.3,30100.0,26.1674,26.1674,26.1445,26.1597,30100.0
2014-05-05 13:55:00,34.3,34.31,34.29,34.29,13200.0,26.1597,26.1674,26.1521,26.1521,13200.0
2014-05-05 14:00:00,34.29,34.31,34.29,34.3,25900.0,26.1521,26.1674,26.1521,26.1597,25900.0
2014-05-05 14:05:00,34.3,34.32,34.3,34.31,28300.0,26.1597,26.175,26.1597,26.1674,28300.0
2014-05-05 14:10:00,34.32,34.32,34.3,34.3,31700.0,26.175,26.175,26.1597,26.1597,31700.0
2014-05-05 14:15:00,34.3,34.32,34.3,34.32,17400.0,26.1597,26.175,26.1597,26.175,17400.0
2014-05-05 14:20:00,34.32,34.33,34.31,34.31,17200.0,26.175,26.1826,26.1674,26.1674,17200.0
2014-05-05 14:25:00,34.31,34.34,34.31,34.34,24600.0,26.1674,26.1903,26.1674,26.1903,24600.0
2014-05-05 14:30:00,34.34,34.34,34.31,34.34,23900.0,26.1903,26.1903,26.1674,26.1903,23900.0
2014-05-05 14:35:00,34.34,34.35,34.31,34.33,28600.0,26.1903,26.1979,26.1674,26.1826,28600.0
2014-05-05 14:40:00,34.33,34.35,34.33,34.34,25600.0,26.1826,26.1979,26.1826,26.1903,25600.0
2014-05-05 14:45:00,34.35,34.4,34.34,34.4,27300.0,26.1979,26.236,26.1903,26.236,27300.0
2014-05-05 14:50:00,34.4,34.41,34.34,34.34,40700.0,26.236,26.2436,26.1903,26.1903,40700.0
2014-05-05 14:55:00,34.34,34.36,34.34,34.34,38200.0,26.1903,26.2055,26.1903,26.1903,38200.0
2014-05-05 15:00:00,34.35,34.35,34.33,34.35,31300.0,26.1979,26.1979,26.1826,26.1979,31300.0
2014-05-05 15:05:00,34.35,34.36,34.32,34.35,43400.0,26.1979,26.2055,26.175,26.1979,43400.0
2014-05-05 15:10:00,34.36,34.37,34.31,34.31,36900.0,26.2055,26.2131,26.1674,26.1674,36900.0
2014-05-05 15:15:00,34.31,34.34,34.31,34.33,39800.0,26.1674,26.1903,26.1674,26.1826,39800.0
2014-05-05 15:20:00,34.34,34.34,34.33,34.33,30600.0,26.1903,26.1903,26.1826,26.1826,30600.0
2014-05-05 15:25:00,34.33,34.34,34.3,34.34,61000.0,26.1826,26.1903,26.1597,26.1903,61000.0
2014-05-05 15:30:00,34.34,34.35,34.32,34.33,45200.0,26.1903,26.1979,26.175,26.1826,45200.0
2014-05-05 15:35:00,34.34,34.34,34.32,34.32,42600.0,26.1903,26.1903,26.175,26.175,42600.0
2014-05-05 15:40:00,34.33,34.33,34.28,34.28,62700.0,26.1826,26.1826,26.1445,26.1445,62700.0
2014-05-05 15:45:00,34.28,34.31,34.27,34.29,104600.0,26.1445,26.1674,26.1369,26.1521,104600.0
2014-05-05 15:50:00,34.29,34.32,34.28,34.3,122400.0,26.1521,26.175,26.1445,26.1597,122400.0
2014-05-05 15:55:00,34.3,34.31,34.29,34.31,148200.0,26.1597,26.1674,26.1521,26.1674,148200.0
2014-05-06 09:30:00,34.18,34.18,34.02,34.02,64900.0,26.0682,26.0682,25.9462,25.9462,64900.0
2014-05-06 09:35:00,34.03,34.05,33.96,34.02,39800.0,25.9538,25.9691,25.9004,25.9462,39800.0
2014-05-06 09:40:00,34.01,34.01,33.92,34.0,72600.0,25.9386,25.9386,25.8699,25.9309,72600.0
2014-05-06 09:45:00,34.0,34.01,33.98,33.99,30800.0,25.9309,25.9386,25.9157,25.9233,30800.0
2014-05-06 09:50:00,33.99,34.0,33.93,33.93,49900.0,25.9233,25.9309,25.8776,25.8776,49900.0
2014-05-06 09:55:00,33.93,33.93,33.89,33.9,77900.0,25.8776,25.8776,25.847,25.8547,77900.0
2014-05-06 10:00:00,33.9,33.92,33.87,33.92,49000.0,25.8547,25.8699,25.8318,25.8699,49000.0
2014-05-06 10:05:00,33.92,33.94,33.9,33.92,31100.0,25.8699,25.8852,25.8547,25.8699,31100.0
2014-05-06 10:10:00,33.92,34.0,33.9,33.98,206800.0,25.8699,25.9309,25.8547,25.9157,206800.0
2014-05-06 10:15:00,33.99,34.01,33.96,33.98,45600.0,25.9233,25.9386,25.9004,25.9157,45600.0
2014-05-06 10:20:00,33.98,34.05,33.97,34.05,31400.0,25.9157,25.9691,25.9081,25.9691,31400.0
2014-05-06 10:25:00,34.04,34.08,34.03,34.07,19600.0,25.9614,25.992,25.9538,25.9843,19600.0
2014-05-06 10:30:00,34.08,34.13,34.08,34.13,39700.0,25.992,26.0301,25.992,26.0301,39700.0
2014-05-06 10:35:00,34.13,34.14,34.11,34.11,44900.0,26.0301,26.0377,26.0148,26.0148,44900.0
2014-05-06 10:40:00,34.11,34.11,34.07,34.07,65300.0,26.0148,26.0148,25.9843,25.9843,65300.0
2014-05-06 10:45:00,34.06,34.07,34.04,34.06,25600.0,25.9767,25.9843,25.9614,25.9767,25600.0
2014-05-06 10:50:00,34.05,34.06,33.97,33.98,207700.0,25.9691,25.9767,25.9081,25.9157,207700.0
2014-05-06 10:55:00,33.97,33.99,33.93,33.94,66000.0,25.9081,25.9233,25.8776,25.8852,66000.0
2014-05-06 11:00:00,33.93,33.96,33.92,33.95,37800.0,25.8776,25.9004,25.8699,25.8928,37800.0
2014-05-06 11:05:00,33.95,34.01,33.95,33.95,184300.0,25.8928,25.9386,25.8928,25.8928,184300.0
2014-05-06 11:10:00,33.95,33.97,33.94,33.96,21500.0,25.8928,25.9081,25.8852,25.9004,21500.0
2014-05-06 11:15:00,33.96,33.98,33.94,33.97,22900.0,25.9004,25.9157,25.8852,25.9081,22900.0
2014-05-06 11:20:00,33.97,33.99,33.96,33.97,28100.0,25.9081,25.9233,25.9004,25.9081,28100.0
2014-05-06 11:25:00,33.97,33.97,33.95,33.97,39900.0,25.9081,25.9081,25.8928,25.9081,39900.0
2014-05-06 11:30:00,33.97,33.99,33.96,33.98,22800.0,25.9081,25.9233,25.9004,25.9157,22800.0
2014-05-06 11:35:00,33.99,33.99,33.96,33.97,48600.0,25.9233,25.9233,25.9004,25.9081,48600.0
2014-05-06 11:40:00,33.97,33.97,33.93,33.94,47700.0,25.9081,25.9081,25.8776,25.8852,47700.0
2014-05-06 11:45:00,33.94,33.95,33.93,33.93,41700.0,25.8852,25.8928,25.8776,25.8776,41700.0
2014-05-06 11:50:00,33.93,33.96,33.93,33.95,51800.0,25.8776,25.9004,25.8776,25.8928,51800.0
2014-05-06 11:55:00,33.95,33.98,33.94,33.97,84800.0,25.8928,25.9157,25.8852,25.9081,84800.0
2014-05-06 12:00:00,33.96,33.97,33.95,33.96,13900.0,25.9004,25.9081,25.8928,25.9004,13900.0
2014-05-06 12:05:00,33.96,33.97,33.91,33.91,22700.0,25.9004,25.9081,25.8623,25.8623,22700.0
2014-05-06 12:10:00,33.91,33.91,33.88,33.88,16700.0,25.8623,25.8623,25.8394,25.8394,16700.0
2014-05-06 12:15:00,33.88,33.88,33.84,33.85,54700.0,25.8394,25.8394,25.8089,25.8165,54700.0
2014-05-06 12:20:00,33.85,33.86,33.82,33.82,58800.0,25.8165,25.8242,25.7937,25.7937,58800.0
2014-05-06 12:25:00,33.81,33.81,33.79,33.8,48800.0,25.786,25.786,25.7708,25.7784,48800.0
2014-05-06 12:30:00,33.8,33.85,33.8,33.83,24700.0,25.7784,25.8165,25.7784,25.8013,24700.0
2014-05-06 12:35:00,33.84,33.86,33.83,33.83,28400.0,25.8089,25.8242,25.8013,25.8013,28400.0
2014-05-06 12:40:00,33.84,33.84,33.81,33.81,18800.0,25.8089,25.8089,25.786,25.786,18800.0
2014-05-06 12:45:00,33.82,33.82,33.79,33.8,25600.0,25.7937,25.7937,25.7708,25.7784,25600.0
2014-05-06 12:50:00,33.8,33.81,33.79,33.8,17300.0,25.7784,25.786,25.7708,25.7784,17300.0
2014-05-06 12:55:00,33.79,33.8,33.77,33.77,16600.0,25.7708,25.7784,25.7555,25.7555,16600.0
2014-05-06 13:00:00,33.78,33.8,33.76,33.8,29700.0,25.7632,25.7784,25.7479,25.7784,29700.0
2014-05-06 13:05:00,33.8,33.8,33.74,33.74,147400.0,25.7784,25.7784,25.7326,25.7326,147400.0
2014-05-06 13:10:00,33.74,33.75,33.72,33.72,36500.0,25.7326,25.7403,25.7174,25.7174,36500.0
2014-05-06 13:15:00,33.72,33.75,33.72,33.75,19900.0,25.7174,25.7403,25.7174,25.7403,19900.0
2014-05-06 13:20:00,33.75,33.76,33.73,33.76,54900.0,25.7403,25.7479,25.725,25.7479,54900.0
2014-05-06 13:25:00,33.76,33.76,33.73,33.75,58900.0,25.7479,25.7479,25.725,25.7403,58900.0
2014-05-06 13:30:00,33.74,33.76,33.71,33.73,29300.0,25.7326,25.7479,25.7098,25.725,29300.0
2014-05-06 13:35:00,33.72,33.73,33.7,33.7,13800.0,25.7174,25.725,25.7021,25.7021,13800.0
2014-05-06 13:40:00,33.71,33.73,33.7,33.7,33000.0,25.7098,25.725,25.7021,25.7021,33000.0
2014-05-06 13:45:00,33.69,33.7,33.68,33.7,31400.0,25.6945,25.7021,25.6869,25.7021,31400.0
2014-05-06 13:50:00,33.71,33.74,33.7,33.73,21400.0,25.7098,25.7326,25.7021,25.725,21400.0
2014-05-06 13:55:00,33.73,33.73,33.68,33.69,26100.0,25.725,25.725,25.6869,25.6945,26100.0
2014-05-06 14:00:00,33.69,33.69,33.66,33.68,38300.0,25.6945,25.6945,25.6716,25.6869,38300.0
2014-05-06 14:05:00,33.67,33.72,33.65,33.71,48800.0,25.6793,25.7174,25.664,25.7098,48800.0
2014-05-06 14:10:00,33.71,33.72,33.7,33.7,42600.0,25.7098,25.7174,25.7021,25.7021,42600.0
2014-05-06 14:15:00,33.7,33.73,33.7,33.7,33800.0,25.7021,25.725,25.7021,25.7021,33800.0
2014-05-06 14:20:00,33.7,33.73,33.66,33.68,72300.0,25.7021,25.725,25.6716,25.6869,72300.0
2014-05-06 14:25:00,33.68,33.69,33.67,33.67,31900.0,25.6869,25.6945,25.6793,25.6793,31900.0
2014-05-06 14:30:00,33.67,33.7,33.64,33.69,39700.0,25.6793,25.7021,25.6564,25.6945,39700.0
2014-05-06 14:35:00,33.69,33.69,33.66,33.67,36500.0,25.6945,25.6945,25.6716,25.6793,36500.0
2014-05-06 14:40:00,33.68,33.72,33.68,33.71,36300.0,25.6869,25.7174,25.6869,25.7098,36300.0
2014-05-06 14:45:00,33.72,33.72,33.66,33.66,36700.0,25.7174,25.7174,25.6716,25.6716,36700.0
2014-05-06 14:50:00,33.66,33.73,33.66,33.73,55400.0,25.6716,25.725,25.6716,25.725,55400.0
2014-05-06 14:55:00,33.73,33.73,33.65,33.65,56200.0,25.725,25.725,25.664,25.664,56200.0
2014-05-06 15:00:00,33.65,33.65,33.61,33.63,78700.0,25.664,25.664,25.6335,25.6488,78700.0
2014-05-06 15:05:00,33.64,33.66,33.63,33.65,39200.0,25.6564,25.6716,25.6488,25.664,39200.0
2014-05-06 15:10:00,33.64,33.7,33.64,33.67,49500.0,25.6564,25.7021,25.6564,25.6793,49500.0
2014-05-06 15:15:00,33.68,33.7,33.67,33.69,53000.0,25.6869,25.7021,25.6793,25.6945,53000.0
2014-05-06 15:20:00,33.68,33.71,33.68,33.7,72700.0,25.6869,25.7098,25.6869,25.7021,72700.0
2014-05-06 15:25:00,33.71,33.71,33.66,33.66,82000.0,25.7098,25.7098,25.6716,25.6716,82000.0
2014-05-06 15:30:00,33.65,33.68,33.64,33.67,76600.0,25.664,25.6869,25.6564,25.6793,76600.0
2014-05-06 15:35:00,33.67,33.71,33.66,33.71,77400.0,25.6793,25.7098,25.6716,25.7098,77400.0
2014-05-06 15:40:00,33.71,33.71,33.66,33.69,90100.0,25.7098,25.7098,25.6716,25.6945,90100.0
2014-05-06 15:45:00,33.69,33.69,33.67,33.68,77900.0,25.6945,25.6945,25.6793,25.6869,77900.0
2014-05-06 15:50:00,33.67,33.68,33.63,33.63,111600.0,25.6793,25.6869,25.6488,25.6488,111600.0
2014-05-06 15:55:00,33.63,33.64,33.6,33.61,346500.0,25.6488,25.6564,25.6259,25.6335,346500.0
2014-05-07 09:30:00,33.76,33.91,33.75,33.9,62500.0,25.7479,25.8623,25.7403,25.8547,62500.0
2014-05-07 09:35:00,33.89,33.89,33.77,33.79,36600.0,25.847,25.847,25.7555,25.7708,36600.0
2014-05-07 09:40:00,33.78,33.85,33.75,33.85,48800.0,25.7632,25.8165,25.7403,25.8165,48800.0
2014-05-07 09:45:00,33.85,33.89,33.82,33.84,80500.0,25.8165,25.847,25.7937,25.8089,80500.0
2014-05-07 09:50:00,33.84,33.85,33.7,33.7,73600.0,25.8089,25.8165,25.7021,25.7021,73600.0
2014-05-07 09:55:00,33.71,33.76,33.7,33.73,56200.0,25.7098,25.7479,25.7021,25.725,56200.0
2014-05-07 10:00:00,33.74,33.81,33.74,33.81,81000.0,25.7326,25.786,25.7326,25.786,81000.0
2014-05-07 10:05:00,33.8,33.8,33.65,33.65,61600.0,25.7784,25.7784,25.664,25.664,61600.0
2014-05-07 10:10:00,33.66,33.66,33.59,33.6,70900.0,25.6716,25.6716,25.6182,25.6259,70900.0
2014-05-07 10:15:00,33.59,33.67,33.58,33.66,60200.0,25.6182,25.6793,25.6106,25.6716,60200.0
2014-05-07 10:20:00,33.66,33.68,33.62,33.64,74600.0,25.6716,25.6869,25.6411,25.6564,74600.0
2014-05-07 10:25:00,33.63,33.65,33.61,33.64,88000.0,25.6488,25.664,25.6335,25.6564,88000.0
2014-05-07 10:30:00,33.64,33.65,33.62,33.65,64900.0,25.6564,25.664,25.6411,25.664,64900.0
2014-05-07 10:35:00,33.65,33.75,33.63,33.73,90200.0,25.664,25.7403,25.6488,25.725,90200.0
2014-05-07 10:40:00,33.74,33.76,33.71,33.72,52600.0,25.7326,25.7479,25.7098,25.7174,52600.0
2014-05-07 10:45:00,33.72,33.75,33.68,33.71,114400.0,25.7174,25.7403,25.6869,25.7098,114400.0
2014-05-07 10:50:00,33.71,33.73,33.68,33.7,55600.0,25.7098,25.725,25.6869,25.7021,55600.0
2014-05-07 10:55:00,33.71,33.75,33.71,33.71,56600.0,25.7098,25.7403,25.7098,25.7098,56600.0
2014-05-07 11:00:00,33.71,33.74,33.7,33.74,54000.0,25.7098,25.7326,25.7021,25.7326,54000.0
2014-05-07 11:05:00,33.73,33.82,33.73,33.82,79900.0,25.725,25.7937,25.725,25.7937,79900.0
2014-05-07 11:10:00,33.82,33.87,33.82,33.86,83700.0,25.7937,25.8318,25.7937,25.8242,83700.0
2014-05-07 11:15:00,33.86,33.87,33.83,33.83,175200.0,25.8242,25.8318,25.8013,25.8013,175200.0
2014-05-07 11:20:00,33.83,33.84,33.77,33.82,132700.0,25.8013,25.8089,25.7555,25.7937,132700.0
2014-05-07 11:25:00,33.82,33.87,33.79,33.87,40000.0,25.7937,25.8318,25.7708,25.8318,40000.0
2014-05-07 11:30:00,33.87,33.95,33.86,33.93,28400.0,25.8318,25.8928,25.8242,25.8776,28400.0
2014-05-07 11:35:00,33.94,33.98,33.92,33.98,24000.0,25.8852,25.9157,25.8699,25.9157,24000.0
2014-05-07 11:40:00,33.99,34.05,33.97,34.05,29300.0,25.9233,25.9691,25.9081,25.9691,29300.0
2014-05-07 11:45:00,34.06,34.07,34.04,34.05,36900.0,25.9767,25.9843,25.9614,25.9691,36900.0
2014-05-07 11:50:00,34.06,34.08,34.04,34.08,35400.0,25.9767,25.992,25.9614,25.992,35400.0
2014-05-07 11:55:00,34.08,34.1,34.05,34.05,28300.0,25.992,26.0072,25.9691,25.9691,28300.0
2014-05-07 12:00:00,34.05,34.06,34.02,34.02,60500.0,25.9691,25.9767,25.9462,25.9462,60500.0
2014-05-07 12:05:00,34.02,34.09,34.02,34.08,20000.0,25.9462,25.9996,25.9462,25.992,20000.0
2014-05-07 12:10:00,34.09,34.11,34.06,34.07,17600.0,25.9996,26.0148,25.9767,25.9843,17600.0
2014-05-07 12:15:00,34.08,34.12,34.08,34.12,19900.0,25.992,26.0225,25.992,26.0225,19900.0
2014-05-07 12:20:00,34.12,34.14,34.12,34.13,8100.0,26.0225,26.0377,26.0225,26.0301,8100.0
2014-05-07 12:25:00,34.14,34.14,34.11,34.13,30800.0,26.0377,26.0377,26.0148,26.0301,30800.0
2014-05-07 12:30:00,34.13,34.14,34.09,34.09,11700.0,26.0301,26.0377,25.9996,25.9996,11700.0
2014-05-07 12:35:00,34.09,34.12,34.07,34.09,18300.0,25.9996,26.0225,25.9843,25.9996,18300.0
2014-05-07 12:40:00,34.09,34.11,34.06,34.07,31900.0,25.9996,26.0148,25.9767,25.9843,31900.0
2014-05-07 12:45:00,34.07,34.09,34.04,34.06,28100.0,25.9843,25.9996,25.9614,25.9767,28100.0
2014-05-07 12:50:00,34.05,34.08,34.04,34.06,36900.0,25.9691,25.992,25.9614,25.9767,36900.0
2014-05-07 12:55:00,34.06,34.07,34.01,34.02,33300.0,25.9767,25.9843,25.9386,25.9462,33300.0
2014-05-07 13:00:00,34.02,34.05,34.02,34.02,27500.0,25.9462,25.9691,25.9462,25.9462,27500.0
2014-05-07 13:05:00,34.03,34.03,33.96,33.97,38600.0,25.9538,25.9538,25.9004,25.9081,38600.0
2014-05-07 13:10:00,33.98,34.03,33.98,34.02,23100.0,25.9157,25.9538,25.9157,25.9462,23100.0
2014-05-07 13:15:00,34.03,34.08,34.02,34.05,42400.0,25.9538,25.992,25.9462,25.9691,42400.0
2014-05-07 13:20:00,34.05,34.06,34.05,34.06,11300.0,25.9691,25.9767,25.9691,25.9767,11300.0
2014-05-07 13:25:00,34.07,34.08,34.05,34.06,26300.0,25.9843,25.992,25.9691,25.9767,26300.0
2014-05-07 13:30:00,34.07,34.1,34.06,34.08,19700.0,25.9843,26.0072,25.9767,25.992,19700.0
2014-05-07 13:35:00,34.09,34.11,34.06,34.06,31800.0,25.9996,26.0148,25.9767,25.9767,31800.0
2014-05-07 13:40:00,34.06,34.07,34.04,34.05,24700.0,25.9767,25.9843,25.9614,25.9691,24700.0
2014-05-07 13:45:00,34.05,34.06,34.02,34.02,41500.0,25.9691,25.9767,25.9462,25.9462,41500.0
2014-05-07 13:50:00,34.02,34.05,34.02,34.04,21300.0,25.9462,25.9691,25.9462,25.9614,21300.0
2014-05-07 13:55:00,34.05,34.06,33.99,33.99,34600.0,25.9691,25.9767,25.9233,25.9233,34600.0
2014-05-07 14:00:00,33.99,34.03,33.98,34.01,31800.0,25.9233,25.9538,25.9157,25.9386,31800.0
2014-05-07 14:05:00,34.01,34.08,34.0,34.07,31100.0,25.9386,25.992,25.9309,25.9843,31100.0
2014-05-07 14:10:00,34.07,34.1,34.06,34.1,30800.0,25.9843,26.0072,25.9767,26.0072,30800.0
2014-05-07 14:15:00,34.1,34.13,34.1,34.13,28100.0,26.0072,26.0301,26.0072,26.0301,28100.0
2014-05-07 14:20:00,34.13,34.15,34.13,34.14,18300.0,26.0301,26.0453,26.0301,26.0377,18300.0
2014-05-07 14:25:00,34.13,34.17,34.12,34.17,33700.0,26.0301,26.0606,26.0225,26.0606,33700.0
2014-05-07 14:30:00,34.17,34.17,34.13,34.13,22100.0,26.0606,26.0606,26.0301,26.0301,22100.0
2014-05-07 14:35:00,34.13,34.16,34.13,34.15,8700.0,26.0301,26.053,26.0301,26.0453,8700.0
2014-05-07 14:40:00,34.15,34.18,34.15,34.18,19400.0,26.0453,26.0682,26.0453,26.0682,19400.0
2014-05-07 14:45:00,34.17,34.18,34.14,34.14,27700.0,26.0606,26.0682,26.0377,26.0377,27700.0
2014-05-07 14:50:00,34.14,34.15,34.12,34.13,43700.0,26.0377,26.0453,26.0225,26.0301,43700.0
2014-05-07 14:55:00,34.12,34.16,34.12,34.16,43000.0,26.0225,26.053,26.0225,26.053,43000.0
2014-05-07 15:00:00,34.15,34.15,34.09,34.09,44700.0,26.0453,26.0453,25.9996,25.9996,44700.0
2014-05-07 15:05:00,34.09,34.16,34.09,34.16,39800.0,25.9996,26.053,25.9996,26.053,39800.0
2014-05-07 15:10:00,34.16,34.18,34.16,34.17,27900.0,26.053,26.0682,26.053,26.0606,27900.0
2014-05-07 15:15:00,34.17,34.19,34.16,34.18,54200.0,26.0606,26.0759,26.053,26.0682,54200.0
2014-05-07 15:20:00,34.18,34.2,34.13,34.2,59800.0,26.0682,26.0835,26.0301,26.0835,59800.0
2014-05-07 15:25:00,34.21,34.22,34.18,34.2,124700.0,26.0911,26.0987,26.0682,26.0835,124700.0
2014-05-07 15:30:00,34.19,34.25,34.19,34.25,60000.0,26.0759,26.1216,26.0759,26.1216,60000.0
2014-05-07 15:35:00,34.25,34.26,34.2,34.24,60300.0,26.1216,26.1292,26.0835,26.114,60300.0
2014-05-07 15:40:00,34.24,34.3,34.21,34.29,101700.0,26.114,26.1597,26.0911,26.1521,101700.0
2014-05-07 15:45:00,34.28,34.29,34.25,34.26,128700.0,26.1445,26.1521,26.1216,26.1292,128700.0
2014-05-07 15:50:00,34.27,34.3,34.25,34.26,97300.0,26.1369,26.1597,26.1216,26.1292,97300.0
2014-05-07 15:55:00,34.25,34.32,34.25,34.3,198600.0,26.1216,26.175,26.1216,26.1597,198600.0
2014-05-08 09:30:00,34.29,34.29,34.15,34.23,77500.0,26.1521,26.1521,26.0453,26.1064,77500.0
2014-05-08 09:35:00,34.21,34.35,34.17,34.34,71900.0,26.0911,26.1979,26.0606,26.1903,71900.0
2014-05-08 09:40:00,34.34,34.44,34.34,34.41,39800.0,26.1903,26.2665,26.1903,26.2436,39800.0
2014-05-08 09:45:00,34.42,34.43,34.32,34.39,54800.0,26.2513,26.2589,26.175,26.2284,54800.0
2014-05-08 09:50:00,34.39,34.45,34.38,34.38,26100.0,26.2284,26.2741,26.2208,26.2208,26100.0
2014-05-08 09:55:00,34.38,34.44,34.37,34.41,31500.0,26.2208,26.2665,26.2131,26.2436,31500.0
2014-05-08 10:00:00,34.44,34.48,34.43,34.48,61900.0,26.2665,26.297,26.2589,26.297,61900.0
2014-05-08 10:05:00,34.49,34.51,34.49,34.49,66600.0,26.3047,26.3199,26.3047,26.3047,66600.0
2014-05-08 10:10:00,34.49,34.5,34.46,34.46,50600.0,26.3047,26.3123,26.2818,26.2818,50600.0
2014-05-08 10:15:00,34.46,34.52,34.46,34.48,80500.0,26.2818,26.3275,26.2818,26.297,80500.0
2014-05-08 10:20:00,34.48,34.52,34.45,34.52,33800.0,26.297,26.3275,26.2741,26.3275,33800.0
2014-05-08 10:25:00,34.52,34.52,34.49,34.49,65700.0,26.3275,26.3275,26.3047,26.3047,65700.0
2014-05-08 10:30:00,34.49,34.5,34.45,34.46,29600.0,26.3047,26.3123,26.2741,26.2818,29600.0
2014-05-08 10:35:00,34.45,34.5,34.45,34.49,40100.0,26.2741,26.3123,26.2741,26.3047,40100.0
2014-05-08 10:40:00,34.49,34.51,34.44,34.46,60900.0,26.3047,26.3199,26.2665,26.2818,60900.0
2014-05-08 10:45:00,34.46,34.54,34.44,34.54,50800.0,26.2818,26.3428,26.2665,26.3428,50800.0
2014-05-08 10:50:00,34.55,34.57,34.52,34.54,53400.0,26.3504,26.3657,26.3275,26.3428,53400.0
2014-05-08 10:55:00,34.54,34.54,34.5,34.51,31600.0,26.3428,26.3428,26.3123,26.3199,31600.0
2014-05-08 11:00:00,34.5,34.52,34.48,34.5,31500.0,26.3123,26.3275,26.297,26.3123,31500.0
2014-05-08 11:05:00,34.5,34.55,34.49,34.55,39600.0,26.3123,26.3504,26.3047,26.3504,39600.0
2014-05-08 11:10:00,34.55,34.57,34.5,34.51,46600.0,26.3504,26.3657,26.3123,26.3199,46600.0
2014-05-08 11:15:00,34.52,34.55,34.52,34.53,28700.0,26.3275,26.3504,26.3275,26.3352,28700.0
2014-05-08 11:20:00,34.53,34.54,34.51,34.52,32100.0,26.3352,26.3428,26.3199,26.3275,32100.0
2014-05-08 11:25:00,34.51,34.55,34.51,34.53,30100.0,26.3199,26.3504,26.3199,26.3352,30100.0
2014-05-08 11:30:00,34.54,34.54,34.42,34.43,239500.0,26.3428,26.3428,26.2513,26.2589,239500.0
2014-05-08 11:35:00,34.42,34.46,34.4,34.45,580200.0,26.2513,26.2818,26.236,26.2741,580200.0
2014-05-08 11:40:00,34.45,34.48,34.4,34.46,84200.0,26.2741,26.297,26.236,26.2818,84200.0
2014-05-08 11:45:00,34.45,34.47,34.44,34.46,62300.0,26.2741,26.2894,26.2665,26.2818,62300.0
2014-05-08 11:50:00,34.47,34.51,34.46,34.49,49300.0,26.2894,26.3199,26.2818,26.3047,49300.0
2014-05-08 11:55:00,34.49,34.5,34.49,34.49,12700.0,26.3047,26.3123,26.3047,26.3047,12700.0
2014-05-08 12:00:00,34.49,34.49,34.48,34.49,31400.0,26.3047,26.3047,26.297,26.3047,31400.0
2014-05-08 12:05:00,34.5,34.5,34.48,34.5,25900.0,26.3123,26.3123,26.297,26.3123,25900.0
2014-05-08 12:10:00,34.49,34.51,34.48,34.5,55400.0,26.3047,26.3199,26.297,26.3123,55400.0
2014-05-08 12:15:00,34.5,34.54,34.49,34.5,43300.0,26.3123,26.3428,26.3047,26.3123,43300.0
2014-05-08 12:20:00,34.5,34.52,34.5,34.5,23400.0,26.3123,26.3275,26.3123,26.3123,23400.0
2014-05-08 12:25:00,34.51,34.54,34.51,34.52,25800.0,26.3199,26.3428,26.3199,26.3275,25800.0
2014-05-08 12:30:00,34.52,34.52,34.52,34.52,5200.0,26.3275,26.3275,26.3275,26.3275,5200.0
2014-05-08 12:35:00,34.52,34.57,34.52,34.57,29900.0,26.3275,26.3657,26.3275,26.3657,29900.0
2014-05-08 12:40:00,34.56,34.56,34.54,34.55,44100.0,26.358,26.358,26.3428,26.3504,44100.0
2014-05-08 12:45:00,34.55,34.55,34.54,34.54,38800.0,26.3504,26.3504,26.3428,26.3428,38800.0
2014-05-08 12:50:00,34.53,34.53,34.5,34.5,44000.0,26.3352,26.3352,26.3123,26.3123,44000.0
2014-05-08 12:55:00,34.5,34.51,34.48,34.5,78000.0,26.3123,26.3199,26.297,26.3123,78000.0
2014-05-08 13:00:00,34.5,34.5,34.47,34.5,54100.0,26.3123,26.3123,26.2894,26.3123,54100.0
2014-05-08 13:05:00,34.5,34.52,34.48,34.52,46000.0,26.3123,26.3275,26.297,26.3275,46000.0
2014-05-08 13:10:00,34.51,34.52,34.47,34.49,74700.0,26.3199,26.3275,26.2894,26.3047,74700.0
2014-05-08 13:15:00,34.48,34.5,34.47,34.48,30600.0,26.297,26.3123,26.2894,26.297,30600.0
2014-05-08 13:20:00,34.48,34.51,34.45,34.51,141700.0,26.297,26.3199,26.2741,26.3199,141700.0
2014-05-08 13:25:00,34.51,34.55,34.51,34.53,55000.0,26.3199,26.3504,26.3199,26.3352,55000.0
2014-05-08 13:30:00,34.54,34.54,34.51,34.54,56900.0,26.3428,26.3428,26.3199,26.3428,56900.0
2014-05-08 13:35:00,34.54,34.59,34.54,34.56,42700.0,26.3428,26.3809,26.3428,26.358,42700.0
2014-05-08 13:40:00,34.56,34.57,34.52,34.56,61400.0,26.358,26.3657,26.3275,26.358,61400.0
2014-05-08 13:45:00,34.57,34.59,34.54,34.55,45100.0,26.3657,26.3809,26.3428,26.3504,45100.0
2014-05-08 13:50:00,34.55,34.55,34.51,34.53,50100.0,26.3504,26.3504,26.3199,26.3352,50100.0
2014-05-08 13:55:00,34.53,34.54,34.51,34.54,48900.0,26.3352,26.3428,26.3199,26.3428,48900.0
2014-05-08 14:00:00,34.54,34.55,34.48,34.49,62900.0,26.3428,26.3504,26.297,26.3047,62900.0
2014-05-08 14:05:00,34.48,34.51,34.47,34.48,34400.0,26.297,26.3199,26.2894,26.297,34400.0
2014-05-08 14:10:00,34.47,34.47,34.43,34.46,55800.0,26.2894,26.2894,26.2589,26.2818,55800.0
2014-05-08 14:15:00,34.46,34.48,34.43,34.47,40600.0,26.2818,26.297,26.2589,26.2894,40600.0
2014-05-08 14:20:00,34.47,34.48,34.45,34.45,21000.0,26.2894,26.297,26.2741,26.2741,21000.0
2014-05-08 14:25:00,34.45,34.47,34.43,34.46,78300.0,26.2741,26.2894,26.2589,26.2818,78300.0
2014-05-08 14:30:00,34.46,34.47,34.43,34.47,53400.0,26.2818,26.2894,26.2589,26.2894,53400.0
2014-05-08 14:35:00,34.47,34.47,34.42,34.43,31900.0,26.2894,26.2894,26.2513,26.2589,31900.0
2014-05-08 14:40:00,34.43,34.44,34.41,34.41,44000.0,26.2589,26.2665,26.2436,26.2436,44000.0
2014-05-08 14:45:00,34.41,34.41,34.38,34.38,49900.0,26.2436,26.2436,26.2208,26.2208,49900.0
2014-05-08 14:50:00,34.39,34.42,34.37,34.38,67200.0,26.2284,26.2513,26.2131,26.2208,67200.0
2014-05-08 14:55:00,34.37,34.41,34.35,34.38,112300.0,26.2131,26.2436,26.1979,26.2208,112300.0
2014-05-08 15:00:00,34.39,34.39,34.34,34.35,164100.0,26.2284,26.2284,26.1903,26.1979,164100.0
2014-05-08 15:05:00,34.34,34.38,34.34,34.35,78900.0,26.1903,26.2208,26.1903,26.1979,78900.0
2014-05-08 15:10:00,34.36,34.42,34.34,34.4,57800.0,26.2055,26.2513,26.1903,26.236,57800.0
2014-05-08 15:15:00,34.41,34.42,34.38,34.41,75300.0,26.2436,26.2513,26.2208,26.2436,75300.0
2014-05-08 15:20:00,34.41,34.44,34.4,34.41,71300.0,26.2436,26.2665,26.236,26.2436,71300.0
2014-05-08 15:25:00,34.41,34.45,34.41,34.44,28900.0,26.2436,26.2741,26.2436,26.2665,28900.0
2014-05-08 15:30:00,34.45,34.49,34.43,34.49,77600.0,26.2741,26.3047,26.2589,26.3047,77600.0
2014-05-08 15:35:00,34.5,34.5,34.45,34.46,80600.0,26.3123,26.3123,26.2741,26.2818,80600.0
2014-05-08 15:40:00,34.46,34.48,34.45,34.45,78600.0,26.2818,26.297,26.2741,26.2741,78600.0
2014-05-08 15:45:00,34.46,34.5,34.45,34.5,149700.0,26.2818,26.3123,26.2741,26.3123,149700.0
2014-05-08 15:50:00,34.49,34.5,34.46,34.49,87700.0,26.3047,26.3123,26.2818,26.3047,87700.0
2014-05-08 15:55:00,34.5,34.5,34.46,34.48,378800.0,26.3123,26.3123,26.2818,26.297,378800.0
2014-05-09 09:30:00,34.28,34.41,34.14,34.36,214700.0,26.1445,26.2436,26.0377,26.2055,214700.0
2014-05-09 09:35:00,34.36,34.36,34.1,34.14,100900.0,26.2055,26.2055,26.0072,26.0377,100900.0
2014-05-09 09:40:00,34.14,34.14,33.95,33.95,138600.0,26.0377,26.0377,25.8928,25.8928,138600.0
2014-05-09 09:45:00,33.95,34.03,33.94,34.03,108000.0,25.8928,25.9538,25.8852,25.9538,108000.0
2014-05-09 09:50:00,34.03,34.04,33.98,34.01,112000.0,25.9538,25.9614,25.9157,25.9386,112000.0
2014-05-09 09:55:00,34.01,34.02,33.88,33.89,88800.0,25.9386,25.9462,25.8394,25.847,88800.0
2014-05-09 10:00:00,33.89,33.91,33.82,33.84,189300.0,25.847,25.8623,25.7937,25.8089,189300.0
2014-05-09 10:05:00,33.85,33.85,33.78,33.84,254700.0,25.8165,25.8165,25.7632,25.8089,254700.0
2014-05-09 10:10:00,33.84,33.88,33.82,33.86,206500.0,25.8089,25.8394,25.7937,25.8242,206500.0
2014-05-09 10:15:00,33.87,33.98,33.87,33.98,142500.0,25.8318,25.9157,25.8318,25.9157,142500.0
2014-05-09 10:20:00,33.98,33.98,33.92,33.96,55800.0,25.9157,25.9157,25.8699,25.9004,55800.0
2014-05-09 10:25:00,33.96,33.96,33.91,33.91,44900.0,25.9004,25.9004,25.8623,25.8623,44900.0
2014-05-09 10:30:00,33.91,33.99,33.89,33.98,180400.0,25.8623,25.9233,25.847,25.9157,180400.0
2014-05-09 10:35:00,33.99,34.06,33.98,34.0,103300.0,25.9233,25.9767,25.9157,25.9309,103300.0
2014-05-09 10:40:00,33.99,34.0,33.94,33.96,64800.0,25.9233,25.9309,25.8852,25.9004,64800.0
2014-05-09 10:45:00,33.96,33.96,33.9,33.91,50900.0,25.9004,25.9004,25.8547,25.8623,50900.0
2014-05-09 10:50:00,33.92,33.92,33.89,33.9,53400.0,25.8699,25.8699,25.847,25.8547,53400.0
2014-05-09 10:55:00,33.9,33.94,33.9,33.92,53200.0,25.8547,25.8852,25.8547,25.8699,53200.0
2014-05-09 11:00:00,33.92,33.99,33.91,33.93,113400.0,25.8699,25.9233,25.8623,25.8776,113400.0
2014-05-09 11:05:00,33.93,33.94,33.91,33.91,45000.0,25.8776,25.8852,25.8623,25.8623,45000.0
2014-05-09 11:10:00,33.9,33.93,33.88,33.88,71900.0,25.8547,25.8776,25.8394,25.8394,71900.0
2014-05-09 11:15:00,33.88,33.93,33.88,33.92,58600.0,25.8394,25.8776,25.8394,25.8699,58600.0
2014-05-09 11:20:00,33.92,33.97,33.9,33.97,44800.0,25.8699,25.9081,25.8547,25.9081,44800.0
2014-05-09 11:25:00,33.97,33.97,33.8,33.83,136800.0,25.9081,25.9081,25.7784,25.8013,136800.0
2014-05-09 11:30:00,33.83,33.94,33.83,33.93,84700.0,25.8013,25.8852,25.8013,25.8776,84700.0
2014-05-09 11:35:00,33.93,34.0,33.93,33.98,68800.0,25.8776,25.9309,25.8776,25.9157,68800.0
2014-05-09 11:40:00,33.97,33.98,33.91,33.92,39100.0,25.9081,25.9157,25.8623,25.8699,39100.0
2014-05-09 11:45:00,33.93,33.98,33.93,33.97,26000.0,25.8776,25.9157,25.8776,25.9081,26000.0
2014-05-09 11:50:00,33.97,34.0,33.97,33.97,25200.0,25.9081,25.9309,25.9081,25.9081,25200.0
2014-05-09 11:55:00,33.97,33.98,33.97,33.97,23600.0,25.9081,25.9157,25.9081,25.9081,23600.0
2014-05-09 12:00:00,33.97,33.97,33.96,33.96,17100.0,25.9081,25.9081,25.9004,25.9004,17100.0
2014-05-09 12:05:00,33.96,34.0,33.91,34.0,47200.0,25.9004,25.9309,25.8623,25.9309,47200.0
2014-05-09 12:10:00,33.99,34.02,33.99,34.01,31800.0,25.9233,25.9462,25.9233,25.9386,31800.0
2014-05-09 12:15:00,34.02,34.03,33.99,34.02,102500.0,25.9462,25.9538,25.9233,25.9462,102500.0
2014-05-09 12:20:00,34.03,34.03,33.98,33.98,21300.0,25.9538,25.9538,25.9157,25.9157,21300.0
2014-05-09 12:25:00,33.98,34.06,33.98,34.06,61500.0,25.9157,25.9767,25.9157,25.9767,61500.0
2014-05-09 12:30:00,34.06,34.09,34.05,34.07,37100.0,25.9767,25.9996,25.9691,25.9843,37100.0
2014-05-09 12:35:00,34.07,34.16,34.06,34.15,50600.0,25.9843,26.053,25.9767,26.0453,50600.0
2014-05-09 12:40:00,34.15,34.18,34.14,34.17,45700.0,26.0453,26.0682,26.0377,26.0606,45700.0
2014-05-09 12:45:00,34.17,34.19,34.15,34.18,29600.0,26.0606,26.0759,26.0453,26.0682,29600.0
2014-05-09 12:50:00,34.18,34.21,34.18,34.19,30900.0,26.0682,26.0911,26.0682,26.0759,30900.0
2014-05-09 12:55:00,34.2,34.22,34.2,34.2,30500.0,26.0835,26.0987,26.0835,26.0835,30500.0
2014-05-09 13:00:00,34.2,34.21,34.2,34.2,15800.0,26.0835,26.0911,26.0835,26.0835,15800.0
2014-05-09 13:05:00,34.21,34.22,34.17,34.17,47200.0,26.0911,26.0987,26.0606,26.0606,47200.0
2014-05-09 13:10:00,34.17,34.17,34.14,34.15,44000.0,26.0606,26.0606,26.0377,26.0453,44000.0
2014-05-09 13:15:00,34.15,34.17,34.14,34.14,18400.0,26.0453,26.0606,26.0377,26.0377,18400.0
2014-05-09 13:20:00,34.14,34.14,34.11,34.12,43900.0,26.0377,26.0377,26.0148,26.0225,43900.0
2014-05-09 13:25:00,34.12,34.13,34.11,34.12,20400.0,26.0225,26.0301,26.0148,26.0225,20400.0
2014-05-09 13:30:00,34.12,34.14,34.07,34.08,45400.0,26.0225,26.0377,25.9843,25.992,45400.0
2014-05-09 13:35:00,34.08,34.1,34.07,34.09,44300.0,25.992,26.0072,25.9843,25.9996,44300.0
2014-05-09 13:40:00,34.09,34.09,34.05,34.05,20300.0,25.9996,25.9996,25.9691,25.9691,20300.0
2014-05-09 13:45:00,34.05,34.08,34.05,34.07,20300.0,25.9691,25.992,25.9691,25.9843,20300.0
2014-05-09 13:50:00,34.08,34.08,34.07,34.07,11700.0,25.992,25.992,25.9843,25.9843,11700.0
2014-05-09 13:55:00,34.07,34.08,34.04,34.04,28000.0,25.9843,25.992,25.9614,25.9614,28000.0
2014-05-09 14:00:00,34.03,34.06,34.02,34.03,52400.0,25.9538,25.9767,25.9462,25.9538,52400.0
2014-05-09 14:05:00,34.04,34.04,34.01,34.02,17600.0,25.9614,25.9614,25.9386,25.9462,17600.0
2014-05-09 14:10:00,34.02,34.05,34.01,34.01,32100.0,25.9462,25.9691,25.9386,25.9386,32100.0
2014-05-09 14:15:00,34.01,34.01,33.98,33.99,31400.0,25.9386,25.9386,25.9157,25.9233,31400.0
2014-05-09 14:20:00,33.99,33.99,33.97,33.98,45300.0,25.9233,25.9233,25.9081,25.9157,45300.0
2014-05-09 14:25:00,33.98,33.99,33.95,33.97,59300.0,25.9157,25.9233,25.8928,25.9081,59300.0
2014-05-09 14:30:00,33.97,33.99,33.97,33.97,57000.0,25.9081,25.9233,25.9081,25.9081,57000.0
2014-05-09 14:35:00,33.97,33.98,33.94,33.95,56200.0,25.9081,25.9157,25.8852,25.8928,56200.0
2014-05-09 14:40:00,33.95,33.96,33.91,33.91,74200.0,25.8928,25.9004,25.8623,25.8623,74200.0
2014-05-09 14:45:00,33.91,33.93,33.89,33.92,83300.0,25.8623,25.8776,25.847,25.8699,83300.0
2014-05-09 14:50:00,33.92,33.95,33.91,33.95,74900.0,25.8699,25.8928,25.8623,25.8928,74900.0
2014-05-09 14:55:00,33.94,34.0,33.94,33.99,84400.0,25.8852,25.9309,25.8852,25.9233,84400.0
2014-05-09 15:00:00,34.0,34.03,34.0,34.02,40100.0,25.9309,25.9538,25.9309,25.9462,40100.0
2014-05-09 15:05:00,34.02,34.04,34.02,34.03,46600.0,25.9462,25.9614,25.9462,25.9538,46600.0
2014-05-09 15:10:00,34.03,34.03,34.02,34.02,19900.0,25.9538,25.9538,25.9462,25.9462,19900.0
2014-05-09 15:15:00,34.03,34.03,33.99,34.02,74900.0,25.9538,25.9538,25.9233,25.9462,74900.0
2014-05-09 15:20:00,34.02,34.03,33.98,33.98,64900.0,25.9462,25.9538,25.9157,25.9157,64900.0
2014-05-09 15:25:00,33.98,34.02,33.98,34.02,82000.0,25.9157,25.9462,25.9157,25.9462,82000.0
2014-05-09 15:30:00,34.02,34.05,34.01,34.04,68200.0,25.9462,25.9691,25.9386,25.9614,68200.0
2014-05-09 15:35:00,34.05,34.11,34.03,34.1,106000.0,25.9691,26.0148,25.9538,26.0072,106000.0
2014-05-09 15:40:00,34.11,34.12,34.1,34.11,87500.0,26.0148,26.0225,26.0072,26.0148,87500.0
2014-05-09 15:45:00,34.11,34.14,34.1,34.1,138800.0,26.0148,26.0377,26.0072,26.0072,138800.0
2014-05-09 15:50:00,34.1,34.11,34.09,34.1,103300.0,26.0072,26.0148,25.9996,26.0072,103300.0
2014-05-09 15:55:00,34.11,34.11,34.08,34.1,182600.0,26.0148,26.0148,25.992,26.0072,182600.0
2014-05-12 09:30:00,34.3,34.45,34.29,34.36,143900.0,26.1597,26.2741,26.1521,26.2055,143900.0
2014-05-12 09:35:00,34.37,34.47,34.35,34.44,76400.0,26.2131,26.2894,26.1979,26.2665,76400.0
2014-05-12 09:40:00,34.44,34.53,34.43,34.53,87200.0,26.2665,26.3352,26.2589,26.3352,87200.0
2014-05-12 09:45:00,34.54,34.56,34.47,34.47,68800.0,26.3428,26.358,26.2894,26.2894,68800.0
2014-05-12 09:50:00,34.47,34.55,34.47,34.54,62900.0,26.2894,26.3504,26.2894,26.3428,62900.0
2014-05-12 09:55:00,34.55,34.59,34.53,34.54,52000.0,26.3504,26.3809,26.3352,26.3428,52000.0
2014-05-12 10:00:00,34.55,34.55,34.5,34.54,54500.0,26.3504,26.3504,26.3123,26.3428,54500.0
2014-05-12 10:05:00,34.54,34.54,34.48,34.51,103300.0,26.3428,26.3428,26.297,26.3199,103300.0
2014-05-12 10:10:00,34.5,34.55,34.48,34.55,51300.0,26.3123,26.3504,26.297,26.3504,51300.0
2014-05-12 10:15:00,34.54,34.54,34.5,34.51,116700.0,26.3428,26.3428,26.3123,26.3199,116700.0
2014-05-12 10:20:00,34.51,34.58,34.5,34.51,65600.0,26.3199,26.3733,26.3123,26.3199,65600.0
2014-05-12 10:25:00,34.52,34.55,34.49,34.54,37100.0,26.3275,26.3504,26.3047,26.3428,37100.0
2014-05-12 10:30:00,34.54,34.58,34.54,34.58,40500.0,26.3428,26.3733,26.3428,26.3733,40500.0
2014-05-12 10:35:00,34.58,34.67,34.58,34.64,38200.0,26.3733,26.4419,26.3733,26.4191,38200.0
2014-05-12 10:40:00,34.64,34.68,34.63,34.68,26300.0,26.4191,26.4496,26.4114,26.4496,26300.0
2014-05-12 10:45:00,34.68,34.68,34.61,34.61,37900.0,26.4496,26.4496,26.3962,26.3962,37900.0
2014-05-12 10:50:00,34.61,34.61,34.54,34.54,40100.0,26.3962,26.3962,26.3428,26.3428,40100.0
2014-05-12 10:55:00,34.54,34.61,34.54,34.61,16200.0,26.3428,26.3962,26.3428,26.3962,16200.0
2014-05-12 11:00:00,34.6,34.65,34.6,34.65,29600.0,26.3885,26.4267,26.3885,26.4267,29600.0
2014-05-12 11:05:00,34.65,34.67,34.64,34.66,33900.0,26.4267,26.4419,26.4191,26.4343,33900.0
2014-05-12 11:10:00,34.66,34.69,34.64,34.64,38100.0,26.4343,26.4572,26.4191,26.4191,38100.0
2014-05-12 11:15:00,34.64,34.65,34.63,34.63,23500.0,26.4191,26.4267,26.4114,26.4114,23500.0
2014-05-12 11:20:00,34.63,34.67,34.62,34.62,49800.0,26.4114,26.4419,26.4038,26.4038,49800.0
2014-05-12 11:25:00,34.62,34.66,34.61,34.64,36000.0,26.4038,26.4343,26.3962,26.4191,36000.0
2014-05-12 11:30:00,34.65,34.68,34.64,34.68,34000.0,26.4267,26.4496,26.4191,26.4496,34000.0
2014-05-12 11:35:00,34.68,34.69,34.64,34.65,29000.0,26.4496,26.4572,26.4191,26.4267,29000.0
2014-05-12 11:40:00,34.65,34.69,34.65,34.67,40600.0,26.4267,26.4572,26.4267,26.4419,40600.0
2014-05-12 11:45:00,34.66,34.66,34.63,34.63,24200.0,26.4343,26.4343,26.4114,26.4114,24200.0
2014-05-12 11:50:00,34.63,34.67,34.63,34.66,31100.0,26.4114,26.4419,26.4114,26.4343,31100.0
2014-05-12 11:55:00,34.65,34.66,34.64,34.64,32900.0,26.4267,26.4343,26.4191,26.4191,32900.0
2014-05-12 12:00:00,34.65,34.68,34.64,34.66,27200.0,26.4267,26.4496,26.4191,26.4343,27200.0
2014-05-12 12:05:00,34.66,34.69,34.66,34.69,21000.0,26.4343,26.4572,26.4343,26.4572,21000.0
2014-05-12 12:10:00,34.69,34.7,34.67,34.67,21800.0,26.4572,26.4648,26.4419,26.4419,21800.0
2014-05-12 12:15:00,34.67,34.7,34.67,34.7,19600.0,26.4419,26.4648,26.4419,26.4648,19600.0
2014-05-12 12:20:00,34.7,34.72,34.68,34.7,34400.0,26.4648,26.4801,26.4496,26.4648,34400.0
2014-05-12 12:25:00,34.69,34.7,34.66,34.67,31800.0,26.4572,26.4648,26.4343,26.4419,31800.0
2014-05-12 12:30:00,34.66,34.67,34.66,34.66,16400.0,26.4343,26.4419,26.4343,26.4343,16400.0
2014-05-12 12:35:00,34.66,34.67,34.63,34.66,32700.0,26.4343,26.4419,26.4114,26.4343,32700.0
2014-05-12 12:40:00,34.65,34.66,34.62,34.62,27800.0,26.4267,26.4343,26.4038,26.4038,27800.0
2014-05-12 12:45:00,34.62,34.63,34.62,34.62,12100.0,26.4038,26.4114,26.4038,26.4038,12100.0
2014-05-12 12:50:00,34.62,34.64,34.62,34.64,19300.0,26.4038,26.4191,26.4038,26.4191,19300.0
2014-05-12 12:55:00,34.63,34.65,34.63,34.65,28200.0,26.4114,26.4267,26.4114,26.4267,28200.0
2014-05-12 13:00:00,34.64,34.67,34.64,34.67,12900.0,26.4191,26.4419,26.4191,26.4419,12900.0
2014-05-12 13:05:00,34.67,34.69,34.66,34.69,19700.0,26.4419,26.4572,26.4343,26.4572,19700.0
2014-05-12 13:10:00,34.69,34.7,34.69,34.7,12600.0,26.4572,26.4648,26.4572,26.4648,12600.0
2014-05-12 13:15:00,34.7,34.74,34.7,34.74,21900.0,26.4648,26.4953,26.4648,26.4953,21900.0
2014-05-12 13:20:00,34.74,34.75,34.73,34.74,37800.0,26.4953,26.5029,26.4877,26.4953,37800.0
2014-05-12 13:25:00,34.75,34.78,34.74,34.78,24800.0,26.5029,26.5258,26.4953,26.5258,24800.0
2014-05-12 13:30:00,34.78,34.78,34.74,34.74,40000.0,26.5258,26.5258,26.4953,26.4953,40000.0
2014-05-12 13:35:00,34.74,34.75,34.73,34.73,25900.0,26.4953,26.5029,26.4877,26.4877,25900.0
2014-05-12 13:40:00,34.73,34.74,34.71,34.71,32700.0,26.4877,26.4953,26.4724,26.4724,32700.0
2014-05-12 13:45:00,34.71,34.73,34.69,34.71,45100.0,26.4724,26.4877,26.4572,26.4724,45100.0
2014-05-12 13:50:00,34.71,34.75,34.7,34.74,35700.0,26.4724,26.5029,26.4648,26.4953,35700.0
2014-05-12 13:55:00,34.74,34.75,34.71,34.73,35200.0,26.4953,26.5029,26.4724,26.4877,35200.0
2014-05-12 14:00:00,34.73,34.73,34.69,34.69,24400.0,26.4877,26.4877,26.4572,26.4572,24400.0
2014-05-12 14:05:00,34.69,34.74,34.69,34.73,33900.0,26.4572,26.4953,26.4572,26.4877,33900.0
2014-05-12 14:10:00,34.73,34.75,34.72,34.73,34100.0,26.4877,26.5029,26.4801,26.4877,34100.0
2014-05-12 14:15:00,34.72,34.75,34.71,34.71,29500.0,26.4801,26.5029,26.4724,26.4724,29500.0
2014-05-12 14:20:00,34.71,34.74,34.71,34.74,15700.0,26.4724,26.4953,26.4724,26.4953,15700.0
2014-05-12 14:25:00,34.74,34.74,34.7,34.72,18700.0,26.4953,26.4953,26.4648,26.4801,18700.0
2014-05-12 14:30:00,34.73,34.75,34.72,34.73,27500.0,26.4877,26.5029,26.4801,26.4877,27500.0
2014-05-12 14:35:00,34.74,34.75,34.73,34.75,17000.0,26.4953,26.5029,26.4877,26.5029,17000.0
2014-05-12 14:40:00,34.75,34.76,34.74,34.74,31500.0,26.5029,26.5106,26.4953,26.4953,31500.0
2014-05-12 14:45:00,34.74,34.75,34.74,34.74,25300.0,26.4953,26.5029,26.4953,26.4953,25300.0
2014-05-12 14:50:00,34.74,34.74,34.72,34.73,41100.0,26.4953,26.4953,26.4801,26.4877,41100.0
2014-05-12 14:55:00,34.73,34.75,34.72,34.75,44800.0,26.4877,26.5029,26.4801,26.5029,44800.0
2014-05-12 15:00:00,34.75,34.75,34.73,34.74,37300.0,26.5029,26.5029,26.4877,26.4953,37300.0
2014-05-12 15:05:00,34.74,34.76,34.74,34.75,34700.0,26.4953,26.5106,26.4953,26.5029,34700.0
2014-05-12 15:10:00,34.76,34.77,34.75,34.76,38900.0,26.5106,26.5182,26.5029,26.5106,38900.0
2014-05-12 15:15:00,34.77,34.77,34.73,34.75,66400.0,26.5182,26.5182,26.4877,26.5029,66400.0
2014-05-12 15:20:00,34.75,34.77,34.75,34.77,57800.0,26.5029,26.5182,26.5029,26.5182,57800.0
2014-05-12 15:25:00,34.77,34.78,34.75,34.75,46400.0,26.5182,26.5258,26.5029,26.5029,46400.0
2014-05-12 15:30:00,34.75,34.76,34.73,34.76,65200.0,26.5029,26.5106,26.4877,26.5106,65200.0
2014-05-12 15:35:00,34.75,34.77,34.74,34.76,116600.0,26.5029,26.5182,26.4953,26.5106,116600.0
2014-05-12 15:40:00,34.76,34.8,34.76,34.8,75400.0,26.5106,26.5411,26.5106,26.5411,75400.0
2014-05-12 15:45:00,34.81,34.81,34.78,34.8,118700.0,26.5487,26.5487,26.5258,26.5411,118700.0
2014-05-12 15:50:00,34.8,34.8,34.78,34.79,87900.0,26.5411,26.5411,26.5258,26.5335,87900.0
2014-05-12 15:55:00,34.79,34.79,34.77,34.77,209600.0,26.5335,26.5335,26.5182,26.5182,209600.0
2014-05-13 09:30:00,34.76,34.78,34.58,34.66,110000.0,26.5106,26.5258,26.3733,26.4343,110000.0
2014-05-13 09:35:00,34.67,34.7,34.61,34.67,35800.0,26.4419,26.4648,26.3962,26.4419,35800.0
2014-05-13 09:40:00,34.67,34.83,34.66,34.79,52800.0,26.4419,26.564,26.4343,26.5335,52800.0
2014-05-13 09:45:00,34.8,34.86,34.76,34.82,71800.0,26.5411,26.5868,26.5106,26.5563,71800.0
2014-05-13 09:50:00,34.81,34.82,34.75,34.76,55000.0,26.5487,26.5563,26.5029,26.5106,55000.0
2014-05-13 09:55:00,34.75,34.79,34.7,34.76,53300.0,26.5029,26.5335,26.4648,26.5106,53300.0
2014-05-13 10:00:00,34.77,34.81,34.76,34.81,27100.0,26.5182,26.5487,26.5106,26.5487,27100.0
2014-05-13 10:05:00,34.81,34.85,34.79,34.85,26000.0,26.5487,26.5792,26.5335,26.5792,26000.0
2014-05-13 10:10:00,34.85,34.88,34.82,34.85,50000.0,26.5792,26.6021,26.5563,26.5792,50000.0
2014-05-13 10:15:00,34.85,34.89,34.83,34.85,28600.0,26.5792,26.6097,26.564,26.5792,28600.0
2014-05-13 10:20:00,34.85,34.86,34.82,34.82,21200.0,26.5792,26.5868,26.5563,26.5563,21200.0
2014-05-13 10:25:00,34.82,34.88,34.82,34.87,29900.0,26.5563,26.6021,26.5563,26.5945,29900.0
2014-05-13 10:30:00,34.88,34.9,34.84,34.86,27600.0,26.6021,26.6173,26.5716,26.5868,27600.0
2014-05-13 10:35:00,34.87,34.95,34.87,34.94,53900.0,26.5945,26.6555,26.5945,26.6479,53900.0
2014-05-13 10:40:00,34.93,34.95,34.92,34.93,20000.0,26.6402,26.6555,26.6326,26.6402,20000.0
2014-05-13 10:45:00,34.92,34.92,34.88,34.89,22000.0,26.6326,26.6326,26.6021,26.6097,22000.0
2014-05-13 10:50:00,34.9,34.95,34.9,34.93,22100.0,26.6173,26.6555,26.6173,26.6402,22100.0
2014-05-13 10:55:00,34.93,34.93,34.89,34.89,13000.0,26.6402,26.6402,26.6097,26.6097,13000.0
2014-05-13 11:00:00,34.9,34.91,34.87,34.88,23000.0,26.6173,26.625,26.5945,26.6021,23000.0
2014-05-13 11:05:00,34.88,34.9,34.84,34.87,36000.0,26.6021,26.6173,26.5716,26.5945,36000.0
2014-05-13 11:10:00,34.87,34.87,34.82,34.86,31200.0,26.5945,26.5945,26.5563,26.5868,31200.0
2014-05-13 11:15:00,34.85,34.88,34.81,34.82,33200.0,26.5792,26.6021,26.5487,26.5563,33200.0
2014-05-13 11:20:00,34.81,34.88,34.79,34.85,79700.0,26.5487,26.6021,26.5335,26.5792,79700.0
2014-05-13 11:25:00,34.85,34.88,34.84,34.87,28100.0,26.5792,26.6021,26.5716,26.5945,28100.0
2014-05-13 11:30:00,34.86,34.87,34.84,34.84,23400.0,26.5868,26.5945,26.5716,26.5716,23400.0
2014-05-13 11:35:00,34.84,34.84,34.76,34.76,43700.0,26.5716,26.5716,26.5106,26.5106,43700.0
2014-05-13 11:40:00,34.77,34.77,34.75,34.76,57700.0,26.5182,26.5182,26.5029,26.5106,57700.0
2014-05-13 11:45:00,34.77,34.78,34.75,34.75,26900.0,26.5182,26.5258,26.5029,26.5029,26900.0
2014-05-13 11:50:00,34.76,34.77,34.73,34.75,55100.0,26.5106,26.5182,26.4877,26.5029,55100.0
2014-05-13 11:55:00,34.76,34.76,34.74,34.75,38200.0,26.5106,26.5106,26.4953,26.5029,38200.0
2014-05-13 12:00:00,34.75,34.76,34.74,34.76,34500.0,26.5029,26.5106,26.4953,26.5106,34500.0
2014-05-13 12:05:00,34.76,34.76,34.7,34.71,48400.0,26.5106,26.5106,26.4648,26.4724,48400.0
2014-05-13 12:10:00,34.72,34.76,34.72,34.75,27400.0,26.4801,26.5106,26.4801,26.5029,27400.0
2014-05-13 12:15:00,34.75,34.76,34.74,34.75,22700.0,26.5029,26.5106,26.4953,26.5029,22700.0
2014-05-13 12:20:00,34.75,34.76,34.72,34.72,15700.0,26.5029,26.5106,26.4801,26.4801,15700.0
2014-05-13 12:25:00,34.73,34.76,34.72,34.73,12400.0,26.4877,26.5106,26.4801,26.4877,12400.0
2014-05-13 12:30:00,34.73,34.73,34.7,34.73,22600.0,26.4877,26.4877,26.4648,26.4877,22600.0
2014-05-13 12:35:00,34.72,34.74,34.71,34.72,16700.0,26.4801,26.4953,26.4724,26.4801,16700.0
2014-05-13 12:40:00,34.73,34.73,34.71,34.72,10500.0,26.4877,26.4877,26.4724,26.4801,10500.0
2014-05-13 12:45:00,34.72,34.76,34.72,34.75,45100.0,26.4801,26.5106,26.4801,26.5029,45100.0
2014-05-13 12:50:00,34.74,34.74,34.71,34.73,21400.0,26.4953,26.4953,26.4724,26.4877,21400.0
2014-05-13 12:55:00,34.73,34.75,34.72,34.73,12600.0,26.4877,26.5029,26.4801,26.4877,12600.0
2014-05-13 13:00:00,34.73,34.77,34.73,34.76,24500.0,26.4877,26.5182,26.4877,26.5106,24500.0
2014-05-13 13:05:00,34.76,34.76,34.72,34.75,18000.0,26.5106,26.5106,26.4801,26.5029,18000.0
2014-05-13 13:10:00,34.75,34.76,34.73,34.73,12600.0,26.5029,26.5106,26.4877,26.4877,12600.0
2014-05-13 13:15:00,34.74,34.78,34.73,34.78,10900.0,26.4953,26.5258,26.4877,26.5258,10900.0
2014-05-13 13:20:00,34.78,34.79,34.74,34.76,22000.0,26.5258,26.5335,26.4953,26.5106,22000.0
2014-05-13 13:25:00,34.76,34.77,34.75,34.76,14600.0,26.5106,26.5182,26.5029,26.5106,14600.0
2014-05-13 13:30:00,34.75,34.78,34.75,34.76,12800.0,26.5029,26.5258,26.5029,26.5106,12800.0
2014-05-13 13:35:00,34.76,34.78,34.74,34.75,17300.0,26.5106,26.5258,26.4953,26.5029,17300.0
2014-05-13 13:40:00,34.76,34.78,34.73,34.77,29700.0,26.5106,26.5258,26.4877,26.5182,29700.0
2014-05-13 13:45:00,34.76,34.78,34.75,34.78,29200.0,26.5106,26.5258,26.5029,26.5258,29200.0
2014-05-13 13:50:00,34.78,34.81,34.78,34.8,22000.0,26.5258,26.5487,26.5258,26.5411,22000.0
2014-05-13 13:55:00,34.8,34.81,34.79,34.81,20600.0,26.5411,26.5487,26.5335,26.5487,20600.0
2014-05-13 14:00:00,34.81,34.82,34.8,34.82,23800.0,26.5487,26.5563,26.5411,26.5563,23800.0
2014-05-13 14:05:00,34.83,34.83,34.81,34.83,24100.0,26.564,26.564,26.5487,26.564,24100.0
2014-05-13 14:10:00,34.83,34.84,34.82,34.83,23600.0,26.564,26.5716,26.5563,26.564,23600.0
2014-05-13 14:15:00,34.82,34.84,34.81,34.82,33900.0,26.5563,26.5716,26.5487,26.5563,33900.0
2014-05-13 14:20:00,34.82,34.85,34.82,34.84,22700.0,26.5563,26.5792,26.5563,26.5716,22700.0
2014-05-13 14:25:00,34.84,34.84,34.8,34.82,39800.0,26.5716,26.5716,26.5411,26.5563,39800.0
2014-05-13 14:30:00,34.82,34.86,34.82,34.86,25700.0,26.5563,26.5868,26.5563,26.5868,25700.0
2014-05-13 14:35:00,34.86,34.87,34.85,34.86,16100.0,26.5868,26.5945,26.5792,26.5868,16100.0
2014-05-13 14:40:00,34.85,34.87,34.85,34.87,8900.0,26.5792,26.5945,26.5792,26.5945,8900.0
2014-05-13 14:45:00,34.87,34.89,34.86,34.88,62600.0,26.5945,26.6097,26.5868,26.6021,62600.0
2014-05-13 14:50:00,34.88,34.88,34.86,34.88,37800.0,26.6021,26.6021,26.5868,26.6021,37800.0
2014-05-13 14:55:00,34.88,34.89,34.87,34.89,28000.0,26.6021,26.6097,26.5945,26.6097,28000.0
2014-05-13 15:00:00,34.89,34.9,34.88,34.9,52700.0,26.6097,26.6173,26.6021,26.6173,52700.0
2014-05-13 15:05:00,34.89,34.9,34.87,34.88,91600.0,26.6097,26.6173,26.5945,26.6021,91600.0
2014-05-13 15:10:00,34.89,34.91,34.87,34.89,63700.0,26.6097,26.625,26.5945,26.6097,63700.0
2014-05-13 15:15:00,34.88,34.91,34.88,34.9,62500.0,26.6021,26.625,26.6021,26.6173,62500.0
2014-05-13 15:20:00,34.9,34.91,34.87,34.87,71600.0,26.6173,26.625,26.5945,26.5945,71600.0
2014-05-13 15:25:00,34.87,34.9,34.85,34.9,116500.0,26.5945,26.6173,26.5792,26.6173,116500.0
2014-05-13 15:30:00,34.9,34.91,34.89,34.89,78300.0,26.6173,26.625,26.6097,26.6097,78300.0
2014-05-13 15:35:00,34.9,34.94,34.9,34.94,166900.0,26.6173,26.6479,26.6173,26.6479,166900.0
2014-05-13 15:40:00,34.94,34.94,34.91,34.93,173500.0,26.6479,26.6479,26.625,26.6402,173500.0
2014-05-13 15:45:00,34.93,34.93,34.87,34.88,98800.0,26.6402,26.6402,26.5945,26.6021,98800.0
2014-05-13 15:50:00,34.87,34.88,34.86,34.86,61600.0,26.5945,26.6021,26.5868,26.5868,61600.0
2014-05-13 15:55:00,34.86,34.87,34.86,34.87,171600.0,26.5868,26.5945,26.5868,26.5945,171600.0
2014-05-14 09:30:00,34.77,34.85,34.68,34.7,52500.0,26.5182,26.5792,26.4496,26.4648,52500.0
2014-05-14 09:35:00,34.68,34.7,34.61,34.63,30200.0,26.4496,26.4648,26.3962,26.4114,30200.0
2014-05-14 09:40:00,34.62,34.64,34.56,34.63,69300.0,26.4038,26.4191,26.358,26.4114,69300.0
2014-05-14 09:45:00,34.63,34.64,34.58,34.6,24700.0,26.4114,26.4191,26.3733,26.3885,24700.0
2014-05-14 09:50:00,34.6,34.7,34.59,34.7,28900.0,26.3885,26.4648,26.3809,26.4648,28900.0
2014-05-14 09:55:00,34.7,34.73,34.68,34.71,28200.0,26.4648,26.4877,26.4496,26.4724,28200.0
2014-05-14 10:00:00,34.72,34.75,34.72,34.74,36100.0,26.4801,26.5029,26.4801,26.4953,36100.0
2014-05-14 10:05:00,34.75,34.76,34.69,34.69,27400.0,26.5029,26.5106,26.4572,26.4572,27400.0
2014-05-14 10:10:00,34.69,34.71,34.6,34.63,51400.0,26.4572,26.4724,26.3885,26.4114,51400.0
2014-05-14 10:15:00,34.64,34.64,34.54,34.57,139000.0,26.4191,26.4191,26.3428,26.3657,139000.0
2014-05-14 10:20:00,34.57,34.59,34.53,34.55,25700.0,26.3657,26.3809,26.3352,26.3504,25700.0
2014-05-14 10:25:00,34.53,34.57,34.51,34.53,45800.0,26.3352,26.3657,26.3199,26.3352,45800.0
2014-05-14 10:30:00,34.53,34.54,34.48,34.49,49800.0,26.3352,26.3428,26.297,26.3047,49800.0
2014-05-14 10:35:00,34.5,34.5,34.42,34.44,57600.0,26.3123,26.3123,26.2513,26.2665,57600.0
2014-05-14 10:40:00,34.43,34.47,34.42,34.46,39300.0,26.2589,26.2894,26.2513,26.2818,39300.0
2014-05-14 10:45:00,34.47,34.53,34.43,34.52,135900.0,26.2894,26.3352,26.2589,26.3275,135900.0
2014-05-14 10:50:00,34.52,34.55,34.51,34.51,88900.0,26.3275,26.3504,26.3199,26.3199,88900.0
2014-05-14 10:55:00,34.51,34.51,34.47,34.48,50400.0,26.3199,26.3199,26.2894,26.297,50400.0
2014-05-14 11:00:00,34.48,34.5,34.41,34.41,58300.0,26.297,26.3123,26.2436,26.2436,58300.0
2014-05-14 11:05:00,34.41,34.45,34.39,34.43,40100.0,26.2436,26.2741,26.2284,26.2589,40100.0
2014-05-14 11:10:00,34.44,34.45,34.42,34.42,29700.0,26.2665,26.2741,26.2513,26.2513,29700.0
2014-05-14 11:15:00,34.42,34.43,34.39,34.41,54100.0,26.2513,26.2589,26.2284,26.2436,54100.0
2014-05-14 11:20:00,34.41,34.47,34.4,34.46,47200.0,26.2436,26.2894,26.236,26.2818,47200.0
2014-05-14 11:25:00,34.46,34.46,34.44,34.45,50900.0,26.2818,26.2818,26.2665,26.2741,50900.0
2014-05-14 11:30:00,34.44,34.45,34.43,34.44,33400.0,26.2665,26.2741,26.2589,26.2665,33400.0
2014-05-14 11:35:00,34.45,34.45,34.43,34.45,30300.0,26.2741,26.2741,26.2589,26.2741,30300.0
2014-05-14 11:40:00,34.45,34.45,34.42,34.42,19000.0,26.2741,26.2741,26.2513,26.2513,19000.0
2014-05-14 11:45:00,34.43,34.44,34.4,34.4,26500.0,26.2589,26.2665,26.236,26.236,26500.0
2014-05-14 11:50:00,34.4,34.44,34.38,34.38,55600.0,26.236,26.2665,26.2208,26.2208,55600.0
2014-05-14 11:55:00,34.38,34.38,34.33,34.33,89700.0,26.2208,26.2208,26.1826,26.1826,89700.0
2014-05-14 12:00:00,34.33,34.37,34.32,34.37,24700.0,26.1826,26.2131,26.175,26.2131,24700.0
2014-05-14 12:05:00,34.36,34.37,34.35,34.36,17500.0,26.2055,26.2131,26.1979,26.2055,17500.0
2014-05-14 12:10:00,34.35,34.36,34.33,34.33,31500.0,26.1979,26.2055,26.1826,26.1826,31500.0
2014-05-14 12:15:00,34.33,34.34,34.32,34.34,58200.0,26.1826,26.1903,26.175,26.1903,58200.0
2014-05-14 12:20:00,34.34,34.34,34.33,34.34,15600.0,26.1903,26.1903,26.1826,26.1903,15600.0
2014-05-14 12:25:00,34.34,34.34,34.33,34.34,7200.0,26.1903,26.1903,26.1826,26.1903,7200.0
2014-05-14 12:30:00,34.34,34.34,34.32,34.32,10900.0,26.1903,26.1903,26.175,26.175,10900.0
2014-05-14 12:35:00,34.32,34.33,34.31,34.32,21000.0,26.175,26.1826,26.1674,26.175,21000.0
2014-05-14 12:40:00,34.32,34.32,34.31,34.31,5800.0,26.175,26.175,26.1674,26.1674,5800.0
2014-05-14 12:45:00,34.31,34.32,34.31,34.31,12600.0,26.1674,26.175,26.1674,26.1674,12600.0
2014-05-14 12:50:00,34.31,34.32,34.29,34.3,35400.0,26.1674,26.175,26.1521,26.1597,35400.0
2014-05-14 12:55:00,34.31,34.31,34.3,34.3,8000.0,26.1674,26.1674,26.1597,26.1597,8000.0
2014-05-14 13:00:00,34.31,34.33,34.3,34.33,22600.0,26.1674,26.1826,26.1597,26.1826,22600.0
2014-05-14 13:05:00,34.33,34.33,34.32,34.32,8000.0,26.1826,26.1826,26.175,26.175,8000.0
2014-05-14 13:10:00,34.33,34.33,34.31,34.31,29900.0,26.1826,26.1826,26.1674,26.1674,29900.0
2014-05-14 13:15:00,34.31,34.34,34.31,34.34,27600.0,26.1674,26.1903,26.1674,26.1903,27600.0
2014-05-14 13:20:00,34.34,34.34,34.31,34.31,18800.0,26.1903,26.1903,26.1674,26.1674,18800.0
2014-05-14 13:25:00,34.32,34.33,34.31,34.33,40400.0,26.175,26.1826,26.1674,26.1826,40400.0
2014-05-14 13:30:00,34.33,34.33,34.32,34.32,21100.0,26.1826,26.1826,26.175,26.175,21100.0
2014-05-14 13:35:00,34.31,34.32,34.29,34.29,20100.0,26.1674,26.175,26.1521,26.1521,20100.0
2014-05-14 13:40:00,34.29,34.31,34.29,34.31,17800.0,26.1521,26.1674,26.1521,26.1674,17800.0
2014-05-14 13:45:00,34.31,34.31,34.3,34.31,10900.0,26.1674,26.1674,26.1597,26.1674,10900.0
2014-05-14 13:50:00,34.31,34.31,34.28,34.28,45000.0,26.1674,26.1674,26.1445,26.1445,45000.0
2014-05-14 13:55:00,34.28,34.3,34.28,34.3,56500.0,26.1445,26.1597,26.1445,26.1597,56500.0
2014-05-14 14:00:00,34.3,34.3,34.29,34.3,29600.0,26.1597,26.1597,26.1521,26.1597,29600.0
2014-05-14 14:05:00,34.29,34.3,34.26,34.26,35200.0,26.1521,26.1597,26.1292,26.1292,35200.0
2014-05-14 14:10:00,34.27,34.28,34.25,34.25,45100.0,26.1369,26.1445,26.1216,26.1216,45100.0
2014-05-14 14:15:00,34.26,34.26,34.24,34.24,31300.0,26.1292,26.1292,26.114,26.114,31300.0
2014-05-14 14:20:00,34.24,34.25,34.24,34.24,29900.0,26.114,26.1216,26.114,26.114,29900.0
2014-05-14 14:25:00,34.24,34.25,34.24,34.25,28800.0,26.114,26.1216,26.114,26.1216,28800.0
2014-05-14 14:30:00,34.25,34.26,34.23,34.23,53100.0,26.1216,26.1292,26.1064,26.1064,53100.0
2014-05-14 14:35:00,34.23,34.24,34.2,34.2,25800.0,26.1064,26.114,26.0835,26.0835,25800.0
2014-05-14 14:40:00,34.2,34.2,34.17,34.17,24700.0,26.0835,26.0835,26.0606,26.0606,24700.0
2014-05-14 14:45:00,34.17,34.19,34.15,34.16,77200.0,26.0606,26.0759,26.0453,26.053,77200.0
2014-05-14 14:50:00,34.15,34.18,34.13,34.16,126600.0,26.0453,26.0682,26.0301,26.053,126600.0
2014-05-14 14:55:00,34.16,34.18,34.16,34.18,24700.0,26.053,26.0682,26.053,26.0682,24700.0
2014-05-14 15:00:00,34.18,34.18,34.14,34.16,57200.0,26.0682,26.0682,26.0377,26.053,57200.0
2014-05-14 15:05:00,34.16,34.16,34.13,34.13,43300.0,26.053,26.053,26.0301,26.0301,43300.0
2014-05-14 15:10:00,34.12,34.15,34.12,34.15,44800.0,26.0225,26.0453,26.0225,26.0453,44800.0
2014-05-14 15:15:00,34.15,34.18,34.14,34.17,58600.0,26.0453,26.0682,26.0377,26.0606,58600.0
2014-05-14 15:20:00,34.18,34.18,34.15,34.15,43800.0,26.0682,26.0682,26.0453,26.0453,43800.0
2014-05-14 15:25:00,34.15,34.17,34.14,34.16,80100.0,26.0453,26.0606,26.0377,26.053,80100.0
2014-05-14 15:30:00,34.16,34.16,34.09,34.09,135500.0,26.053,26.053,25.9996,25.9996,135500.0
2014-05-14 15:35:00,34.09,34.12,34.08,34.12,112900.0,25.9996,26.0225,25.992,26.0225,112900.0
2014-05-14 15:40:00,34.12,34.13,34.11,34.13,75800.0,26.0225,26.0301,26.0148,26.0301,75800.0
2014-05-14 15:45:00,34.13,34.16,34.13,34.15,117100.0,26.0301,26.053,26.0301,26.0453,117100.0
2014-05-14 15:50:00,34.16,34.17,34.15,34.16,158300.0,26.053,26.0606,26.0453,26.053,158300.0
2014-05-14 15:55:00,34.16,34.18,34.14,34.17,351300.0,26.053,26.0682,26.0377,26.0606,351300.0
2014-05-15 09:30:00,34.05,34.05,33.94,33.94,74900.0,25.9691,25.9691,25.8852,25.8852,74900.0
2014-05-15 09:35:00,33.93,33.95,33.74,33.74,34900.0,25.8776,25.8928,25.7326,25.7326,34900.0
2014-05-15 09:40:00,33.75,33.8,33.73,33.8,113300.0,25.7403,25.7784,25.725,25.7784,113300.0
2014-05-15 09:45:00,33.8,33.82,33.78,33.8,21600.0,25.7784,25.7937,25.7632,25.7784,21600.0
2014-05-15 09:50:00,33.79,33.79,33.71,33.73,43600.0,25.7708,25.7708,25.7098,25.725,43600.0
2014-05-15 09:55:00,33.73,33.73,33.66,33.69,49000.0,25.725,25.725,25.6716,25.6945,49000.0
2014-05-15 10:00:00,33.67,33.7,33.64,33.64,169500.0,25.6793,25.7021,25.6564,25.6564,169500.0
2014-05-15 10:05:00,33.64,33.69,33.57,33.59,69400.0,25.6564,25.6945,25.603,25.6182,69400.0
2014-05-15 10:10:00,33.59,33.59,33.51,33.52,91000.0,25.6182,25.6182,25.5572,25.5649,91000.0
2014-05-15 10:15:00,33.52,33.52,33.45,33.48,180800.0,25.5649,25.5649,25.5115,25.5344,180800.0
2014-05-15 10:20:00,33.48,33.5,33.43,33.5,47500.0,25.5344,25.5496,25.4962,25.5496,47500.0
2014-05-15 10:25:00,33.5,33.5,33.42,33.45,40300.0,25.5496,25.5496,25.4886,25.5115,40300.0
2014-05-15 10:30:00,33.45,33.48,33.43,33.44,96300.0,25.5115,25.5344,25.4962,25.5038,96300.0
2014-05-15 10:35:00,33.44,33.45,33.38,33.38,53100.0,25.5038,25.5115,25.4581,25.4581,53100.0
2014-05-15 10:40:00,33.38,33.44,33.36,33.44,106900.0,25.4581,25.5038,25.4428,25.5038,106900.0
2014-05-15 10:45:00,33.45,33.45,33.42,33.43,23500.0,25.5115,25.5115,25.4886,25.4962,23500.0
2014-05-15 10:50:00,33.42,33.48,33.42,33.48,23900.0,25.4886,25.5344,25.4886,25.5344,23900.0
2014-05-15 10:55:00,33.48,33.5,33.42,33.45,25600.0,25.5344,25.5496,25.4886,25.5115,25600.0
2014-05-15 11:00:00,33.46,33.49,33.43,33.43,32800.0,25.5191,25.542,25.4962,25.4962,32800.0
2014-05-15 11:05:00,33.43,33.44,33.38,33.39,28500.0,25.4962,25.5038,25.4581,25.4657,28500.0
2014-05-15 11:10:00,33.4,33.42,33.32,33.34,110000.0,25.4733,25.4886,25.4123,25.4276,110000.0
2014-05-15 11:15:00,33.33,33.36,33.31,33.33,26800.0,25.4199,25.4428,25.4047,25.4199,26800.0
2014-05-15 11:20:00,33.34,33.34,33.3,33.31,30900.0,25.4276,25.4276,25.3971,25.4047,30900.0
2014-05-15 11:25:00,33.31,33.31,33.27,33.27,66500.0,25.4047,25.4047,25.3742,25.3742,66500.0
2014-05-15 11:30:00,33.27,33.35,33.27,33.34,43300.0,25.3742,25.4352,25.3742,25.4276,43300.0
2014-05-15 11:35:00,33.35,33.42,33.34,33.42,96000.0,25.4352,25.4886,25.4276,25.4886,96000.0
2014-05-15 11:40:00,33.42,33.43,33.34,33.35,75900.0,25.4886,25.4962,25.4276,25.4352,75900.0
2014-05-15 11:45:00,33.34,33.36,33.32,33.34,92400.0,25.4276,25.4428,25.4123,25.4276,92400.0
2014-05-15 11:50:00,33.34,33.34,33.33,33.34,23000.0,25.4276,25.4276,25.4199,25.4276,23000.0
2014-05-15 11:55:00,33.33,33.36,33.31,33.31,126600.0,25.4199,25.4428,25.4047,25.4047,126600.0
2014-05-15 12:00:00,33.31,33.33,33.31,33.33,33300.0,25.4047,25.4199,25.4047,25.4199,33300.0
2014-05-15 12:05:00,33.33,33.36,33.33,33.35,77900.0,25.4199,25.4428,25.4199,25.4352,77900.0
2014-05-15 12:10:00,33.35,33.35,33.32,33.33,53900.0,25.4352,25.4352,25.4123,25.4199,53900.0
2014-05-15 12:15:00,33.34,33.34,33.3,33.32,16400.0,25.4276,25.4276,25.3971,25.4123,16400.0
2014-05-15 12:20:00,33.33,33.33,33.3,33.32,59600.0,25.4199,25.4199,25.3971,25.4123,59600.0
2014-05-15 12:25:00,33.33,33.35,33.32,33.34,76800.0,25.4199,25.4352,25.4123,25.4276,76800.0
2014-05-15 12:30:00,33.34,33.37,33.34,33.37,14400.0,25.4276,25.4505,25.4276,25.4505,14400.0
2014-05-15 12:35:00,33.37,33.37,33.34,33.35,38400.0,25.4505,25.4505,25.4276,25.4352,38400.0
2014-05-15 12:40:00,33.35,33.36,33.33,33.35,25400.0,25.4352,25.4428,25.4199,25.4352,25400.0
2014-05-15 12:45:00,33.35,33.35,33.31,33.33,53300.0,25.4352,25.4352,25.4047,25.4199,53300.0
2014-05-15 12:50:00,33.33,33.36,33.33,33.36,24600.0,25.4199,25.4428,25.4199,25.4428,24600.0
2014-05-15 12:55:00,33.35,33.4,33.35,33.38,60000.0,25.4352,25.4733,25.4352,25.4581,60000.0
2014-05-15 13:00:00,33.38,33.42,33.37,33.42,88500.0,25.4581,25.4886,25.4505,25.4886,88500.0
2014-05-15 13:05:00,33.42,33.44,33.41,33.44,43000.0,25.4886,25.5038,25.481,25.5038,43000.0
2014-05-15 13:10:00,33.44,33.48,33.43,33.48,33200.0,25.5038,25.5344,25.4962,25.5344,33200.0
2014-05-15 13:15:00,33.48,33.49,33.47,33.49,53400.0,25.5344,25.542,25.5267,25.542,53400.0
2014-05-15 13:20:00,33.49,33.51,33.49,33.51,51400.0,25.542,25.5572,25.542,25.5572,51400.0
2014-05-15 13:25:00,33.5,33.5,33.47,33.49,64200.0,25.5496,25.5496,25.5267,25.542,64200.0
2014-05-15 13:30:00,33.49,33.49,33.47,33.49,20100.0,25.542,25.542,25.5267,25.542,20100.0
2014-05-15 13:35:00,33.49,33.5,33.45,33.46,12000.0,25.542,25.5496,25.5115,25.5191,12000.0
2014-05-15 13:40:00,33.46,33.46,33.43,33.44,14500.0,25.5191,25.5191,25.4962,25.5038,14500.0
2014-05-15 13:45:00,33.44,33.44,33.4,33.43,28800.0,25.5038,25.5038,25.4733,25.4962,28800.0
2014-05-15 13:50:00,33.42,33.46,33.41,33.46,18000.0,25.4886,25.5191,25.481,25.5191,18000.0
2014-05-15 13:55:00,33.46,33.49,33.46,33.49,23200.0,25.5191,25.542,25.5191,25.542,23200.0
2014-05-15 14:00:00,33.49,33.54,33.48,33.54,30000.0,25.542,25.5801,25.5344,25.5801,30000.0
2014-05-15 14:05:00,33.55,33.57,33.53,33.56,56000.0,25.5877,25.603,25.5725,25.5954,56000.0
2014-05-15 14:10:00,33.57,33.58,33.56,33.57,10900.0,25.603,25.6106,25.5954,25.603,10900.0
2014-05-15 14:15:00,33.57,33.57,33.52,33.55,59200.0,25.603,25.603,25.5649,25.5877,59200.0
2014-05-15 14:20:00,33.54,33.58,33.52,33.56,26700.0,25.5801,25.6106,25.5649,25.5954,26700.0
2014-05-15 14:25:00,33.57,33.58,33.53,33.55,16600.0,25.603,25.6106,25.5725,25.5877,16600.0
2014-05-15 14:30:00,33.55,33.6,33.55,33.58,20300.0,25.5877,25.6259,25.5877,25.6106,20300.0
2014-05-15 14:35:00,33.58,33.61,33.58,33.59,28100.0,25.6106,25.6335,25.6106,25.6182,28100.0
2014-05-15 14:40:00,33.6,33.61,33.57,33.57,16900.0,25.6259,25.6335,25.603,25.603,16900.0
2014-05-15 14:45:00,33.57,33.58,33.55,33.57,22000.0,25.603,25.6106,25.5877,25.603,22000.0
2014-05-15 14:50:00,33.58,33.61,33.58,33.59,22800.0,25.6106,25.6335,25.6106,25.6182,22800.0
2014-05-15 14:55:00,33.6,33.61,33.56,33.59,26000.0,25.6259,25.6335,25.5954,25.6182,26000.0
2014-05-15 15:00:00,33.59,33.61,33.56,33.58,26800.0,25.6182,25.6335,25.5954,25.6106,26800.0
2014-05-15 15:05:00,33.58,33.58,33.54,33.58,45400.0,25.6106,25.6106,25.5801,25.6106,45400.0
2014-05-15 15:10:00,33.58,33.6,33.57,33.57,41600.0,25.6106,25.6259,25.603,25.603,41600.0
2014-05-15 15:15:00,33.57,33.59,33.56,33.57,42000.0,25.603,25.6182,25.5954,25.603,42000.0
2014-05-15 15:20:00,33.57,33.58,33.55,33.55,35700.0,25.603,25.6106,25.5877,25.5877,35700.0
2014-05-15 15:25:00,33.55,33.58,33.54,33.58,33900.0,25.5877,25.6106,25.5801,25.6106,33900.0
2014-05-15 15:30:00,33.58,33.59,33.55,33.59,62900.0,25.6106,25.6182,25.5877,25.6182,62900.0
2014-05-15 15:35:00,33.59,33.65,33.58,33.63,98100.0,25.6182,25.664,25.6106,25.6488,98100.0
2014-05-15 15:40:00,33.64,33.65,33.62,33.64,75400.0,25.6564,25.664,25.6411,25.6564,75400.0
2014-05-15 15:45:00,33.64,33.64,33.61,33.62,94000.0,25.6564,25.6564,25.6335,25.6411,94000.0
2014-05-15 15:50:00,33.61,33.66,33.61,33.65,142600.0,25.6335,25.6716,25.6335,25.664,142600.0
2014-05-15 15:55:00,33.65,33.66,33.63,33.65,251200.0,25.664,25.6716,25.6488,25.664,251200.0
2014-05-16 09:30:00,33.66,33.88,33.65,33.81,587000.0,25.6716,25.8394,25.664,25.786,587000.0
2014-05-16 09:35:00,33.81,33.84,33.7,33.8,114200.0,25.786,25.8089,25.7021,25.7784,114200.0
2014-05-16 09:40:00,33.8,33.81,33.69,33.79,90000.0,25.7784,25.786,25.6945,25.7708,90000.0
2014-05-16 09:45:00,33.79,33.79,33.7,33.73,90200.0,25.7708,25.7708,25.7021,25.725,90200.0
2014-05-16 09:50:00,33.73,33.78,33.71,33.73,60100.0,25.725,25.7632,25.7098,25.725,60100.0
2014-05-16 09:55:00,33.73,33.77,33.64,33.77,72900.0,25.725,25.7555,25.6564,25.7555,72900.0
2014-05-16 10:00:00,33.77,33.8,33.66,33.67,84800.0,25.7555,25.7784,25.6716,25.6793,84800.0
2014-05-16 10:05:00,33.66,33.67,33.55,33.59,109200.0,25.6716,25.6793,25.5877,25.6182,109200.0
2014-05-16 10:10:00,33.6,33.64,33.59,33.61,85700.0,25.6259,25.6564,25.6182,25.6335,85700.0
2014-05-16 10:15:00,33.61,33.66,33.56,33.65,121000.0,25.6335,25.6716,25.5954,25.664,121000.0
2014-05-16 10:20:00,33.65,33.68,33.63,33.63,85400.0,25.664,25.6869,25.6488,25.6488,85400.0
2014-05-16 10:25:00,33.62,33.63,33.61,33.63,43300.0,25.6411,25.6488,25.6335,25.6488,43300.0
2014-05-16 10:30:00,33.64,33.69,33.64,33.68,25800.0,25.6564,25.6945,25.6564,25.6869,25800.0
2014-05-16 10:35:00,33.68,33.77,33.68,33.77,43100.0,25.6869,25.7555,25.6869,25.7555,43100.0
2014-05-16 10:40:00,33.76,33.8,33.76,33.77,41600.0,25.7479,25.7784,25.7479,25.7555,41600.0
2014-05-16 10:45:00,33.78,33.78,33.74,33.77,36100.0,25.7632,25.7632,25.7326,25.7555,36100.0
2014-05-16 10:50:00,33.77,33.79,33.72,33.77,158700.0,25.7555,25.7708,25.7174,25.7555,158700.0
2014-05-16 10:55:00,33.78,33.83,33.77,33.82,112700.0,25.7632,25.8013,25.7555,25.7937,112700.0
2014-05-16 11:00:00,33.81,33.87,33.81,33.87,163200.0,25.786,25.8318,25.786,25.8318,163200.0
2014-05-16 11:05:00,33.87,33.96,33.87,33.95,85300.0,25.8318,25.9004,25.8318,25.8928,85300.0
2014-05-16 11:10:00,33.94,33.99,33.93,33.97,52800.0,25.8852,25.9233,25.8776,25.9081,52800.0
2014-05-16 11:15:00,33.97,34.0,33.96,33.96,25100.0,25.9081,25.9309,25.9004,25.9004,25100.0
2014-05-16 11:20:00,33.96,33.97,33.94,33.95,47800.0,25.9004,25.9081,25.8852,25.8928,47800.0
2014-05-16 11:25:00,33.95,33.98,33.95,33.98,53500.0,25.8928,25.9157,25.8928,25.9157,53500.0
2014-05-16 11:30:00,33.98,34.03,33.98,34.03,51100.0,25.9157,25.9538,25.9157,25.9538,51100.0
2014-05-16 11:35:00,34.02,34.03,34.0,34.01,49700.0,25.9462,25.9538,25.9309,25.9386,49700.0
2014-05-16 11:40:00,34.01,34.02,34.0,34.0,27300.0,25.9386,25.9462,25.9309,25.9309,27300.0
2014-05-16 11:45:00,34.0,34.01,33.97,34.0,120200.0,25.9309,25.9386,25.9081,25.9309,120200.0
2014-05-16 11:50:00,34.01,34.03,33.95,33.97,50400.0,25.9386,25.9538,25.8928,25.9081,50400.0
2014-05-16 11:55:00,33.96,34.0,33.95,34.0,27600.0,25.9004,25.9309,25.8928,25.9309,27600.0
2014-05-16 12:00:00,33.99,34.0,33.97,34.0,61600.0,25.9233,25.9309,25.9081,25.9309,61600.0
2014-05-16 12:05:00,34.0,34.0,33.95,33.95,23200.0,25.9309,25.9309,25.8928,25.8928,23200.0
2014-05-16 12:10:00,33.95,33.96,33.91,33.93,24300.0,25.8928,25.9004,25.8623,25.8776,24300.0
2014-05-16 12:15:00,33.92,33.93,33.91,33.92,19200.0,25.8699,25.8776,25.8623,25.8699,19200.0
2014-05-16 12:20:00,33.92,33.94,33.91,33.93,19600.0,25.8699,25.8852,25.8623,25.8776,19600.0
2014-05-16 12:25:00,33.91,33.93,33.89,33.92,44800.0,25.8623,25.8776,25.847,25.8699,44800.0
2014-05-16 12:30:00,33.92,33.93,33.92,33.93,12500.0,25.8699,25.8776,25.8699,25.8776,12500.0
2014-05-16 12:35:00,33.92,33.93,33.92,33.93,7500.0,25.8699,25.8776,25.8699,25.8776,7500.0
2014-05-16 12:40:00,33.92,33.93,33.86,33.9,69500.0,25.8699,25.8776,25.8242,25.8547,69500.0
2014-05-16 12:45:00,33.9,33.92,33.9,33.91,115600.0,25.8547,25.8699,25.8547,25.8623,115600.0
2014-05-16 12:50:00,33.92,33.92,33.88,33.9,47200.0,25.8699,25.8699,25.8394,25.8547,47200.0
2014-05-16 12:55:00,33.9,33.92,33.89,33.91,42400.0,25.8547,25.8699,25.847,25.8623,42400.0
2014-05-16 13:00:00,33.91,33.91,33.85,33.88,48000.0,25.8623,25.8623,25.8165,25.8394,48000.0
2014-05-16 13:05:00,33.88,33.91,33.87,33.91,64500.0,25.8394,25.8623,25.8318,25.8623,64500.0
2014-05-16 13:10:00,33.9,33.91,33.86,33.86,38100.0,25.8547,25.8623,25.8242,25.8242,38100.0
2014-05-16 13:15:00,33.86,33.88,33.86,33.88,18400.0,25.8242,25.8394,25.8242,25.8394,18400.0
2014-05-16 13:20:00,33.87,33.88,33.85,33.87,13900.0,25.8318,25.8394,25.8165,25.8318,13900.0
2014-05-16 13:25:00,33.87,33.88,33.84,33.86,190000.0,25.8318,25.8394,25.8089,25.8242,190000.0
2014-05-16 13:30:00,33.85,33.88,33.85,33.87,26200.0,25.8165,25.8394,25.8165,25.8318,26200.0
2014-05-16 13:35:00,33.87,33.87,33.84,33.84,13200.0,25.8318,25.8318,25.8089,25.8089,13200.0
2014-05-16 13:40:00,33.84,33.85,33.81,33.81,40900.0,25.8089,25.8165,25.786,25.786,40900.0
2014-05-16 13:45:00,33.81,33.83,33.78,33.82,194100.0,25.786,25.8013,25.7632,25.7937,194100.0
2014-05-16 13:50:00,33.82,33.83,33.8,33.8,11400.0,25.7937,25.8013,25.7784,25.7784,11400.0
2014-05-16 13:55:00,33.8,33.83,33.79,33.82,28700.0,25.7784,25.8013,25.7708,25.7937,28700.0
2014-05-16 14:00:00,33.82,33.83,33.8,33.82,54300.0,25.7937,25.8013,25.7784,25.7937,54300.0
2014-05-16 14:05:00,33.83,33.84,33.82,33.83,60600.0,25.8013,25.8089,25.7937,25.8013,60600.0
2014-05-16 14:10:00,33.83,33.85,33.83,33.85,26800.0,25.8013,25.8165,25.8013,25.8165,26800.0
2014-05-16 14:15:00,33.84,33.87,33.84,33.85,44100.0,25.8089,25.8318,25.8089,25.8165,44100.0
2014-05-16 14:20:00,33.86,33.86,33.82,33.83,30700.0,25.8242,25.8242,25.7937,25.8013,30700.0
2014-05-16 14:25:00,33.83,33.85,33.82,33.84,26200.0,25.8013,25.8165,25.7937,25.8089,26200.0
2014-05-16 14:30:00,33.84,33.85,33.83,33.84,27200.0,25.8089,25.8165,25.8013,25.8089,27200.0
2014-05-16 14:35:00,33.85,33.85,33.8,33.8,11100.0,25.8165,25.8165,25.7784,25.7784,11100.0
2014-05-16 14:40:00,33.8,33.88,33.8,33.86,65400.0,25.7784,25.8394,25.7784,25.8242,65400.0
2014-05-16 14:45:00,33.87,33.89,33.85,33.86,19400.0,25.8318,25.847,25.8165,25.8242,19400.0
2014-05-16 14:50:00,33.86,33.88,33.86,33.88,82900.0,25.8242,25.8394,25.8242,25.8394,82900.0
2014-05-16 14:55:00,33.88,34.0,33.87,33.99,90600.0,25.8394,25.9309,25.8318,25.9233,90600.0
2014-05-16 15:00:00,33.98,34.03,33.97,34.0,58000.0,25.9157,25.9538,25.9081,25.9309,58000.0
2014-05-16 15:05:00,34.0,34.02,34.0,34.02,54100.0,25.9309,25.9462,25.9309,25.9462,54100.0
2014-05-16 15:10:00,34.03,34.04,34.01,34.01,20500.0,25.9538,25.9614,25.9386,25.9386,20500.0
2014-05-16 15:15:00,34.01,34.02,33.99,33.99,24400.0,25.9386,25.9462,25.9233,25.9233,24400.0
2014-05-16 15:20:00,34.0,34.01,33.98,34.0,82100.0,25.9309,25.9386,25.9157,25.9309,82100.0
2014-05-16 15:25:00,33.99,34.0,33.97,33.98,43100.0,25.9233,25.9309,25.9081,25.9157,43100.0
2014-05-16 15:30:00,33.98,34.02,33.98,34.0,160900.0,25.9157,25.9462,25.9157,25.9309,160900.0
2014-05-16 15:35:00,34.0,34.01,33.96,33.96,105300.0,25.9309,25.9386,25.9004,25.9004,105300.0
2014-05-16 15:40:00,33.97,34.01,33.96,34.01,267600.0,25.9081,25.9386,25.9004,25.9386,267600.0
2014-05-16 15:45:00,34.01,34.02,33.99,34.01,202900.0,25.9386,25.9462,25.9233,25.9386,202900.0
2014-05-16 15:50:00,34.01,34.02,33.99,34.02,129300.0,25.9386,25.9462,25.9233,25.9462,129300.0
2014-05-16 15:55:00,34.01,34.04,33.99,34.04,503200.0,25.9386,25.9614,25.9233,25.9614,503200.0
2014-05-19 09:30:00,33.89,34.03,33.85,34.03,93600.0,25.847,25.9538,25.8165,25.9538,93600.0
2014-05-19 09:35:00,34.06,34.11,34.03,34.08,25600.0,25.9767,26.0148,25.9538,25.992,25600.0
2014-05-19 09:40:00,34.08,34.15,34.05,34.12,43100.0,25.992,26.0453,25.9691,26.0225,43100.0
2014-05-19 09:45:00,34.12,34.2,34.11,34.16,29800.0,26.0225,26.0835,26.0148,26.053,29800.0
2014-05-19 09:50:00,34.17,34.2,34.13,34.16,26700.0,26.0606,26.0835,26.0301,26.053,26700.0
2014-05-19 09:55:00,34.16,34.16,34.11,34.16,25500.0,26.053,26.053,26.0148,26.053,25500.0
2014-05-19 10:00:00,34.16,34.16,34.06,34.09,29800.0,26.053,26.053,25.9767,25.9996,29800.0
2014-05-19 10:05:00,34.08,34.11,34.05,34.07,27800.0,25.992,26.0148,25.9691,25.9843,27800.0
2014-05-19 10:10:00,34.07,34.11,34.05,34.1,49100.0,25.9843,26.0148,25.9691,26.0072,49100.0
2014-05-19 10:15:00,34.1,34.16,34.1,34.14,27900.0,26.0072,26.053,26.0072,26.0377,27900.0
2014-05-19 10:20:00,34.13,34.15,34.11,34.11,48800.0,26.0301,26.0453,26.0148,26.0148,48800.0
2014-05-19 10:25:00,34.11,34.11,34.08,34.08,60000.0,26.0148,26.0148,25.992,25.992,60000.0
2014-05-19 10:30:00,34.09,34.09,34.02,34.03,27300.0,25.9996,25.9996,25.9462,25.9538,27300.0
2014-05-19 10:35:00,34.03,34.09,34.03,34.07,28000.0,25.9538,25.9996,25.9538,25.9843,28000.0
2014-05-19 10:40:00,34.08,34.09,34.0,34.03,49900.0,25.992,25.9996,25.9309,25.9538,49900.0
2014-05-19 10:45:00,34.02,34.03,33.97,33.97,19700.0,25.9462,25.9538,25.9081,25.9081,19700.0
2014-05-19 10:50:00,33.98,34.01,33.98,33.99,25400.0,25.9157,25.9386,25.9157,25.9233,25400.0
2014-05-19 10:55:00,33.99,34.02,33.99,34.02,21600.0,25.9233,25.9462,25.9233,25.9462,21600.0
2014-05-19 11:00:00,34.01,34.02,34.0,34.01,18500.0,25.9386,25.9462,25.9309,25.9386,18500.0
2014-05-19 11:05:00,34.0,34.06,33.99,34.06,17500.0,25.9309,25.9767,25.9233,25.9767,17500.0
2014-05-19 11:10:00,34.06,34.12,34.05,34.1,38600.0,25.9767,26.0225,25.9691,26.0072,38600.0
2014-05-19 11:15:00,34.11,34.11,34.04,34.06,27200.0,26.0148,26.0148,25.9614,25.9767,27200.0
2014-05-19 11:20:00,34.06,34.07,34.05,34.07,34800.0,25.9767,25.9843,25.9691,25.9843,34800.0
2014-05-19 11:25:00,34.07,34.08,34.05,34.06,11300.0,25.9843,25.992,25.9691,25.9767,11300.0
2014-05-19 11:30:00,34.07,34.08,34.06,34.07,23700.0,25.9843,25.992,25.9767,25.9843,23700.0
2014-05-19 11:35:00,34.06,34.07,34.06,34.06,12300.0,25.9767,25.9843,25.9767,25.9767,12300.0
2014-05-19 11:40:00,34.06,34.07,34.05,34.07,13800.0,25.9767,25.9843,25.9691,25.9843,13800.0
2014-05-19 11:45:00,34.07,34.07,34.05,34.05,10600.0,25.9843,25.9843,25.9691,25.9691,10600.0
2014-05-19 11:50:00,34.05,34.06,34.05,34.05,10600.0,25.9691,25.9767,25.9691,25.9691,10600.0
2014-05-19 11:55:00,34.05,34.06,34.04,34.05,15400.0,25.9691,25.9767,25.9614,25.9691,15400.0
2014-05-19 12:00:00,34.05,34.05,34.02,34.02,16800.0,25.9691,25.9691,25.9462,25.9462,16800.0
2014-05-19 12:05:00,34.02,34.07,34.02,34.06,17100.0,25.9462,25.9843,25.9462,25.9767,17100.0
2014-05-19 12:10:00,34.07,34.07,34.05,34.06,13300.0,25.9843,25.9843,25.9691,25.9767,13300.0
2014-05-19 12:15:00,34.06,34.07,34.05,34.07,5400.0,25.9767,25.9843,25.9691,25.9843,5400.0
2014-05-19 12:20:00,34.07,34.08,34.06,34.07,14000.0,25.9843,25.992,25.9767,25.9843,14000.0
2014-05-19 12:25:00,34.07,34.07,34.03,34.04,23200.0,25.9843,25.9843,25.9538,25.9614,23200.0
2014-05-19 12:30:00,34.04,34.04,33.97,33.97,22800.0,25.9614,25.9614,25.9081,25.9081,22800.0
2014-05-19 12:35:00,33.97,34.01,33.95,34.01,37600.0,25.9081,25.9386,25.8928,25.9386,37600.0
2014-05-19 12:40:00,34.0,34.02,34.0,34.01,28700.0,25.9309,25.9462,25.9309,25.9386,28700.0
2014-05-19 12:45:00,34.0,34.02,34.0,34.01,9300.0,25.9309,25.9462,25.9309,25.9386,9300.0
2014-05-19 12:50:00,34.01,34.02,34.0,34.0,7900.0,25.9386,25.9462,25.9309,25.9309,7900.0
2014-05-19 12:55:00,34.0,34.01,34.0,34.01,126200.0,25.9309,25.9386,25.9309,25.9386,126200.0
2014-05-19 13:00:00,34.0,34.03,34.0,34.03,26900.0,25.9309,25.9538,25.9309,25.9538,26900.0
2014-05-19 13:05:00,34.03,34.03,34.02,34.02,19800.0,25.9538,25.9538,25.9462,25.9462,19800.0
2014-05-19 13:10:00,34.02,34.03,34.01,34.02,29500.0,25.9462,25.9538,25.9386,25.9462,29500.0
2014-05-19 13:15:00,34.02,34.02,34.0,34.01,25900.0,25.9462,25.9462,25.9309,25.9386,25900.0
2014-05-19 13:20:00,34.01,34.04,34.01,34.01,18700.0,25.9386,25.9614,25.9386,25.9386,18700.0
2014-05-19 13:25:00,34.02,34.02,34.0,34.01,28500.0,25.9462,25.9462,25.9309,25.9386,28500.0
2014-05-19 13:30:00,34.01,34.02,34.0,34.0,2600.0,25.9386,25.9462,25.9309,25.9309,2600.0
2014-05-19 13:35:00,34.01,34.01,34.0,34.0,12500.0,25.9386,25.9386,25.9309,25.9309,12500.0
2014-05-19 13:40:00,34.01,34.03,34.01,34.02,16700.0,25.9386,25.9538,25.9386,25.9462,16700.0
2014-05-19 13:45:00,34.02,34.03,34.01,34.01,7600.0,25.9462,25.9538,25.9386,25.9386,7600.0
2014-05-19 13:50:00,34.01,34.04,34.01,34.01,12900.0,25.9386,25.9614,25.9386,25.9386,12900.0
2014-05-19 13:55:00,34.02,34.07,34.02,34.06,16400.0,25.9462,25.9843,25.9462,25.9767,16400.0
2014-05-19 14:00:00,34.06,34.1,34.05,34.09,13600.0,25.9767,26.0072,25.9691,25.9996,13600.0
2014-05-19 14:05:00,34.08,34.08,34.05,34.05,15000.0,25.992,25.992,25.9691,25.9691,15000.0
2014-05-19 14:10:00,34.05,34.08,34.05,34.07,12900.0,25.9691,25.992,25.9691,25.9843,12900.0
2014-05-19 14:15:00,34.07,34.09,34.07,34.08,15300.0,25.9843,25.9996,25.9843,25.992,15300.0
2014-05-19 14:20:00,34.08,34.12,34.08,34.12,17400.0,25.992,26.0225,25.992,26.0225,17400.0
2014-05-19 14:25:00,34.12,34.13,34.09,34.12,43500.0,26.0225,26.0301,25.9996,26.0225,43500.0
2014-05-19 14:30:00,34.11,34.11,34.09,34.1,27200.0,26.0148,26.0148,25.9996,26.0072,27200.0
2014-05-19 14:35:00,34.1,34.13,34.1,34.12,21600.0,26.0072,26.0301,26.0072,26.0225,21600.0
2014-05-19 14:40:00,34.13,34.13,34.11,34.11,11600.0,26.0301,26.0301,26.0148,26.0148,11600.0
2014-05-19 14:45:00,34.12,34.13,34.11,34.11,11400.0,26.0225,26.0301,26.0148,26.0148,11400.0
2014-05-19 14:50:00,34.11,34.12,34.1,34.1,14500.0,26.0148,26.0225,26.0072,26.0072,14500.0
2014-05-19 14:55:00,34.1,34.11,34.06,34.06,17400.0,26.0072,26.0148,25.9767,25.9767,17400.0
2014-05-19 15:00:00,34.06,34.08,34.06,34.06,29800.0,25.9767,25.992,25.9767,25.9767,29800.0
2014-05-19 15:05:00,34.06,34.07,34.06,34.06,9300.0,25.9767,25.9843,25.9767,25.9767,9300.0
2014-05-19 15:10:00,34.07,34.07,34.06,34.07,8300.0,25.9843,25.9843,25.9767,25.9843,8300.0
2014-05-19 15:15:00,34.06,34.07,34.02,34.05,52300.0,25.9767,25.9843,25.9462,25.9691,52300.0
2014-05-19 15:20:00,34.05,34.07,34.03,34.05,54100.0,25.9691,25.9843,25.9538,25.9691,54100.0
2014-05-19 15:25:00,34.05,34.07,34.05,34.05,20700.0,25.9691,25.9843,25.9691,25.9691,20700.0
2014-05-19 15:30:00,34.05,34.09,34.05,34.09,76400.0,25.9691,25.9996,25.9691,25.9996,76400.0
2014-05-19 15:35:00,34.09,34.11,34.09,34.11,40200.0,25.9996,26.0148,25.9996,26.0148,40200.0
2014-05-19 15:40:00,34.11,34.13,34.1,34.13,54900.0,26.0148,26.0301,26.0072,26.0301,54900.0
2014-05-19 15:45:00,34.12,34.12,34.1,34.11,59400.0,26.0225,26.0225,26.0072,26.0148,59400.0
2014-05-19 15:50:00,34.11,34.12,34.09,34.11,97200.0,26.0148,26.0225,25.9996,26.0148,97200.0
2014-05-19 15:55:00,34.1,34.12,34.09,34.11,195800.0,26.0072,26.0225,25.9996,26.0148,195800.0
2014-05-20 09:30:00,34.08,34.1,33.98,34.01,39500.0,25.992,26.0072,25.9157,25.9386,39500.0
2014-05-20 09:35:00,34.01,34.03,33.94,33.97,106500.0,25.9386,25.9538,25.8852,25.9081,106500.0
2014-05-20 09:40:00,33.97,34.05,33.96,34.0,26900.0,25.9081,25.9691,25.9004,25.9309,26900.0
2014-05-20 09:45:00,34.0,34.03,33.99,34.02,117200.0,25.9309,25.9538,25.9233,25.9462,117200.0
2014-05-20 09:50:00,34.02,34.04,33.99,34.0,46700.0,25.9462,25.9614,25.9233,25.9309,46700.0
2014-05-20 09:55:00,34.0,34.02,33.99,34.0,51100.0,25.9309,25.9462,25.9233,25.9309,51100.0
2014-05-20 10:00:00,33.99,34.04,33.99,34.04,117900.0,25.9233,25.9614,25.9233,25.9614,117900.0
2014-05-20 10:05:00,34.02,34.05,34.01,34.03,70300.0,25.9462,25.9691,25.9386,25.9538,70300.0
2014-05-20 10:10:00,34.03,34.07,34.01,34.01,56100.0,25.9538,25.9843,25.9386,25.9386,56100.0
2014-05-20 10:15:00,34.02,34.05,34.0,34.0,13800.0,25.9462,25.9691,25.9309,25.9309,13800.0
2014-05-20 10:20:00,34.0,34.02,33.97,34.0,88900.0,25.9309,25.9462,25.9081,25.9309,88900.0
2014-05-20 10:25:00,34.0,34.02,34.0,34.01,31000.0,25.9309,25.9462,25.9309,25.9386,31000.0
2014-05-20 10:30:00,34.01,34.03,34.0,34.03,16300.0,25.9386,25.9538,25.9309,25.9538,16300.0
2014-05-20 10:35:00,34.04,34.08,34.04,34.05,10200.0,25.9614,25.992,25.9614,25.9691,10200.0
2014-05-20 10:40:00,34.04,34.08,34.03,34.07,15400.0,25.9614,25.992,25.9538,25.9843,15400.0
2014-05-20 10:45:00,34.07,34.08,34.03,34.06,13500.0,25.9843,25.992,25.9538,25.9767,13500.0
2014-05-20 10:50:00,34.07,34.09,34.04,34.05,22300.0,25.9843,25.9996,25.9614,25.9691,22300.0
2014-05-20 10:55:00,34.06,34.16,34.06,34.15,26100.0,25.9767,26.053,25.9767,26.0453,26100.0
2014-05-20 11:00:00,34.15,34.15,34.13,34.14,6900.0,26.0453,26.0453,26.0301,26.0377,6900.0
2014-05-20 11:05:00,34.15,34.16,34.12,34.13,15400.0,26.0453,26.053,26.0225,26.0301,15400.0
2014-05-20 11:10:00,34.12,34.13,34.06,34.06,28700.0,26.0225,26.0301,25.9767,25.9767,28700.0
2014-05-20 11:15:00,34.06,34.06,34.01,34.02,25400.0,25.9767,25.9767,25.9386,25.9462,25400.0
2014-05-20 11:20:00,34.02,34.03,34.0,34.02,47800.0,25.9462,25.9538,25.9309,25.9462,47800.0
2014-05-20 11:25:00,34.02,34.05,34.0,34.0,22400.0,25.9462,25.9691,25.9309,25.9309,22400.0
2014-05-20 11:30:00,34.0,34.03,33.99,34.01,138200.0,25.9309,25.9538,25.9233,25.9386,138200.0
2014-05-20 11:35:00,34.0,34.02,34.0,34.02,30900.0,25.9309,25.9462,25.9309,25.9462,30900.0
2014-05-20 11:40:00,34.02,34.04,34.01,34.03,26700.0,25.9462,25.9614,25.9386,25.9538,26700.0
2014-05-20 11:45:00,34.03,34.05,34.03,34.05,14400.0,25.9538,25.9691,25.9538,25.9691,14400.0
2014-05-20 11:50:00,34.05,34.05,34.0,34.0,41100.0,25.9691,25.9691,25.9309,25.9309,41100.0
2014-05-20 11:55:00,34.0,34.01,33.98,34.0,50200.0,25.9309,25.9386,25.9157,25.9309,50200.0
2014-05-20 12:00:00,34.0,34.01,33.96,33.96,246900.0,25.9309,25.9386,25.9004,25.9004,246900.0
2014-05-20 12:05:00,33.96,33.97,33.92,33.96,86700.0,25.9004,25.9081,25.8699,25.9004,86700.0
2014-05-20 12:10:00,33.97,33.98,33.89,33.97,189900.0,25.9081,25.9157,25.847,25.9081,189900.0
2014-05-20 12:15:00,33.96,33.98,33.95,33.98,43200.0,25.9004,25.9157,25.8928,25.9157,43200.0
2014-05-20 12:20:00,33.98,34.0,33.97,33.97,38100.0,25.9157,25.9309,25.9081,25.9081,38100.0
2014-05-20 12:25:00,33.98,33.99,33.96,33.98,42300.0,25.9157,25.9233,25.9004,25.9157,42300.0
2014-05-20 12:30:00,33.98,33.99,33.95,33.97,15200.0,25.9157,25.9233,25.8928,25.9081,15200.0
2014-05-20 12:35:00,33.96,33.97,33.95,33.96,81100.0,25.9004,25.9081,25.8928,25.9004,81100.0
2014-05-20 12:40:00,33.97,33.97,33.95,33.96,18300.0,25.9081,25.9081,25.8928,25.9004,18300.0
2014-05-20 12:45:00,33.96,33.97,33.95,33.96,39700.0,25.9004,25.9081,25.8928,25.9004,39700.0
2014-05-20 12:50:00,33.96,33.98,33.96,33.98,23700.0,25.9004,25.9157,25.9004,25.9157,23700.0
2014-05-20 12:55:00,33.97,33.98,33.95,33.97,30100.0,25.9081,25.9157,25.8928,25.9081,30100.0
2014-05-20 13:00:00,33.97,34.0,33.95,33.99,169100.0,25.9081,25.9309,25.8928,25.9233,169100.0
2014-05-20 13:05:00,33.99,33.99,33.95,33.95,28300.0,25.9233,25.9233,25.8928,25.8928,28300.0
2014-05-20 13:10:00,33.95,33.95,33.92,33.95,87700.0,25.8928,25.8928,25.8699,25.8928,87700.0
2014-05-20 13:15:00,33.94,33.94,33.91,33.94,48300.0,25.8852,25.8852,25.8623,25.8852,48300.0
2014-05-20 13:20:00,33.94,33.96,33.92,33.95,97600.0,25.8852,25.9004,25.8699,25.8928,97600.0
2014-05-20 13:25:00,33.95,34.0,33.95,33.99,170600.0,25.8928,25.9309,25.8928,25.9233,170600.0
2014-05-20 13:30:00,33.99,34.01,33.98,34.01,20500.0,25.9233,25.9386,25.9157,25.9386,20500.0
2014-05-20 13:35:00,34.0,34.0,33.97,33.99,37100.0,25.9309,25.9309,25.9081,25.9233,37100.0
2014-05-20 13:40:00,33.98,33.98,33.93,33.94,38700.0,25.9157,25.9157,25.8776,25.8852,38700.0
2014-05-20 13:45:00,33.95,33.96,33.92,33.93,38400.0,25.8928,25.9004,25.8699,25.8776,38400.0
2014-05-20 13:50:00,33.93,33.94,33.92,33.93,40800.0,25.8776,25.8852,25.8699,25.8776,40800.0
2014-05-20 13:55:00,33.93,33.94,33.92,33.93,54000.0,25.8776,25.8852,25.8699,25.8776,54000.0
2014-05-20 14:00:00,33.93,33.96,33.93,33.96,69300.0,25.8776,25.9004,25.8776,25.9004,69300.0
2014-05-20 14:05:00,33.96,33.98,33.96,33.98,22600.0,25.9004,25.9157,25.9004,25.9157,22600.0
2014-05-20 14:10:00,33.98,34.0,33.97,33.98,48100.0,25.9157,25.9309,25.9081,25.9157,48100.0
2014-05-20 14:15:00,33.98,34.03,33.98,34.01,21700.0,25.9157,25.9538,25.9157,25.9386,21700.0
2014-05-20 14:20:00,34.02,34.02,34.01,34.02,19500.0,25.9462,25.9462,25.9386,25.9462,19500.0
2014-05-20 14:25:00,34.02,34.02,34.0,34.01,135900.0,25.9462,25.9462,25.9309,25.9386,135900.0
2014-05-20 14:30:00,34.01,34.02,34.0,34.01,38600.0,25.9386,25.9462,25.9309,25.9386,38600.0
2014-05-20 14:35:00,34.01,34.01,34.0,34.01,84800.0,25.9386,25.9386,25.9309,25.9386,84800.0
2014-05-20 14:40:00,34.0,34.02,34.0,34.0,36400.0,25.9309,25.9462,25.9309,25.9309,36400.0
2014-05-20 14:45:00,34.01,34.04,34.0,34.01,34400.0,25.9386,25.9614,25.9309,25.9386,34400.0
2014-05-20 14:50:00,34.01,34.03,34.0,34.01,41800.0,25.9386,25.9538,25.9309,25.9386,41800.0
2014-05-20 14:55:00,34.01,34.03,34.01,34.01,12500.0,25.9386,25.9538,25.9386,25.9386,12500.0
2014-05-20 15:00:00,34.01,34.03,34.0,34.02,34800.0,25.9386,25.9538,25.9309,25.9462,34800.0
2014-05-20 15:05:00,34.01,34.04,34.01,34.01,39200.0,25.9386,25.9614,25.9386,25.9386,39200.0
2014-05-20 15:10:00,34.02,34.02,34.0,34.01,27400.0,25.9462,25.9462,25.9309,25.9386,27400.0
2014-05-20 15:15:00,34.02,34.05,34.01,34.02,31200.0,25.9462,25.9691,25.9386,25.9462,31200.0
2014-05-20 15:20:00,34.03,34.03,34.0,34.01,170400.0,25.9538,25.9538,25.9309,25.9386,170400.0
2014-05-20 15:25:00,34.0,34.06,34.0,34.02,38700.0,25.9309,25.9767,25.9309,25.9462,38700.0
2014-05-20 15:30:00,34.02,34.05,34.02,34.04,42700.0,25.9462,25.9691,25.9462,25.9614,42700.0
2014-05-20 15:35:00,34.04,34.14,34.03,34.11,52700.0,25.9614,26.0377,25.9538,26.0148,52700.0
2014-05-20 15:40:00,34.11,34.12,34.09,34.1,71000.0,26.0148,26.0225,25.9996,26.0072,71000.0
2014-05-20 15:45:00,34.1,34.11,34.07,34.07,121000.0,26.0072,26.0148,25.9843,25.9843,121000.0
2014-05-20 15:50:00,34.07,34.1,34.07,34.09,88900.0,25.9843,26.0072,25.9843,25.9996,88900.0
2014-05-20 15:55:00,34.09,34.09,34.06,34.07,233000.0,25.9996,25.9996,25.9767,25.9843,233000.0
2014-05-21 09:30:00,34.32,34.44,34.23,34.44,154400.0,26.175,26.2665,26.1064,26.2665,154400.0
2014-05-21 09:35:00,34.43,34.51,34.41,34.42,44400.0,26.2589,26.3199,26.2436,26.2513,44400.0
2014-05-21 09:40:00,34.43,34.48,34.42,34.42,58200.0,26.2589,26.297,26.2513,26.2513,58200.0
2014-05-21 09:45:00,34.42,34.52,34.42,34.52,62600.0,26.2513,26.3275,26.2513,26.3275,62600.0
2014-05-21 09:50:00,34.52,34.6,34.52,34.54,80800.0,26.3275,26.3885,26.3275,26.3428,80800.0
2014-05-21 09:55:00,34.54,34.54,34.44,34.48,53700.0,26.3428,26.3428,26.2665,26.297,53700.0
2014-05-21 10:00:00,34.48,34.52,34.45,34.52,67400.0,26.297,26.3275,26.2741,26.3275,67400.0
2014-05-21 10:05:00,34.52,34.59,34.47,34.48,44500.0,26.3275,26.3809,26.2894,26.297,44500.0
2014-05-21 10:10:00,34.49,34.53,34.49,34.52,47800.0,26.3047,26.3352,26.3047,26.3275,47800.0
2014-05-21 10:15:00,34.53,34.58,34.51,34.55,40400.0,26.3352,26.3733,26.3199,26.3504,40400.0
2014-05-21 10:20:00,34.55,34.57,34.52,34.52,65300.0,26.3504,26.3657,26.3275,26.3275,65300.0
2014-05-21 10:25:00,34.52,34.54,34.5,34.52,42100.0,26.3275,26.3428,26.3123,26.3275,42100.0
2014-05-21 10:30:00,34.53,34.53,34.49,34.5,16800.0,26.3352,26.3352,26.3047,26.3123,16800.0
2014-05-21 10:35:00,34.49,34.51,34.48,34.51,26000.0,26.3047,26.3199,26.297,26.3199,26000.0
2014-05-21 10:40:00,34.51,34.51,34.4,34.4,22900.0,26.3199,26.3199,26.236,26.236,22900.0
2014-05-21 10:45:00,34.41,34.42,34.38,34.41,17400.0,26.2436,26.2513,26.2208,26.2436,17400.0
2014-05-21 10:50:00,34.41,34.41,34.36,34.41,30000.0,26.2436,26.2436,26.2055,26.2436,30000.0
2014-05-21 10:55:00,34.41,34.43,34.36,34.36,17600.0,26.2436,26.2589,26.2055,26.2055,17600.0
2014-05-21 11:00:00,34.36,34.36,34.29,34.33,23800.0,26.2055,26.2055,26.1521,26.1826,23800.0
2014-05-21 11:05:00,34.33,34.38,34.33,34.36,19500.0,26.1826,26.2208,26.1826,26.2055,19500.0
2014-05-21 11:10:00,34.37,34.38,34.35,34.37,14200.0,26.2131,26.2208,26.1979,26.2131,14200.0
2014-05-21 11:15:00,34.37,34.39,34.33,34.34,14900.0,26.2131,26.2284,26.1826,26.1903,14900.0
2014-05-21 11:20:00,34.33,34.34,34.29,34.29,20100.0,26.1826,26.1903,26.1521,26.1521,20100.0
2014-05-21 11:25:00,34.29,34.3,34.25,34.28,29100.0,26.1521,26.1597,26.1216,26.1445,29100.0
2014-05-21 11:30:00,34.29,34.31,34.26,34.27,32600.0,26.1521,26.1674,26.1292,26.1369,32600.0
2014-05-21 11:35:00,34.27,34.29,34.26,34.29,18900.0,26.1369,26.1521,26.1292,26.1521,18900.0
2014-05-21 11:40:00,34.28,34.31,34.26,34.26,26300.0,26.1445,26.1674,26.1292,26.1292,26300.0
2014-05-21 11:45:00,34.26,34.26,34.2,34.2,30100.0,26.1292,26.1292,26.0835,26.0835,30100.0
2014-05-21 11:50:00,34.21,34.25,34.2,34.23,30800.0,26.0911,26.1216,26.0835,26.1064,30800.0
2014-05-21 11:55:00,34.23,34.25,34.2,34.22,29000.0,26.1064,26.1216,26.0835,26.0987,29000.0
2014-05-21 12:00:00,34.22,34.27,34.22,34.27,8200.0,26.0987,26.1369,26.0987,26.1369,8200.0
2014-05-21 12:05:00,34.26,34.27,34.21,34.22,27700.0,26.1292,26.1369,26.0911,26.0987,27700.0
2014-05-21 12:10:00,34.22,34.24,34.2,34.22,12200.0,26.0987,26.114,26.0835,26.0987,12200.0
2014-05-21 12:15:00,34.22,34.24,34.22,34.24,5700.0,26.0987,26.114,26.0987,26.114,5700.0
2014-05-21 12:20:00,34.24,34.26,34.24,34.25,5000.0,26.114,26.1292,26.114,26.1216,5000.0
2014-05-21 12:25:00,34.26,34.28,34.25,34.27,5100.0,26.1292,26.1445,26.1216,26.1369,5100.0
2014-05-21 12:30:00,34.28,34.29,34.27,34.27,19100.0,26.1445,26.1521,26.1369,26.1369,19100.0
2014-05-21 12:35:00,34.27,34.27,34.25,34.27,18000.0,26.1369,26.1369,26.1216,26.1369,18000.0
2014-05-21 12:40:00,34.28,34.28,34.26,34.27,3700.0,26.1445,26.1445,26.1292,26.1369,3700.0
2014-05-21 12:45:00,34.26,34.27,34.25,34.25,10500.0,26.1292,26.1369,26.1216,26.1216,10500.0
2014-05-21 12:50:00,34.25,34.28,34.24,34.24,14700.0,26.1216,26.1445,26.114,26.114,14700.0
2014-05-21 12:55:00,34.25,34.26,34.24,34.25,8900.0,26.1216,26.1292,26.114,26.1216,8900.0
2014-05-21 13:00:00,34.26,34.29,34.26,34.29,9700.0,26.1292,26.1521,26.1292,26.1521,9700.0
2014-05-21 13:05:00,34.29,34.3,34.29,34.29,4800.0,26.1521,26.1597,26.1521,26.1521,4800.0
2014-05-21 13:10:00,34.29,34.3,34.28,34.28,17500.0,26.1521,26.1597,26.1445,26.1445,17500.0
2014-05-21 13:15:00,34.28,34.31,34.28,34.29,15800.0,26.1445,26.1674,26.1445,26.1521,15800.0
2014-05-21 13:20:00,34.29,34.3,34.25,34.25,16300.0,26.1521,26.1597,26.1216,26.1216,16300.0
2014-05-21 13:25:00,34.25,34.25,34.24,34.24,3700.0,26.1216,26.1216,26.114,26.114,3700.0
2014-05-21 13:30:00,34.24,34.25,34.23,34.24,6700.0,26.114,26.1216,26.1064,26.114,6700.0
2014-05-21 13:35:00,34.24,34.25,34.21,34.23,19600.0,26.114,26.1216,26.0911,26.1064,19600.0
2014-05-21 13:40:00,34.22,34.25,34.22,34.24,15100.0,26.0987,26.1216,26.0987,26.114,15100.0
2014-05-21 13:45:00,34.24,34.25,34.22,34.22,10400.0,26.114,26.1216,26.0987,26.0987,10400.0
2014-05-21 13:50:00,34.23,34.26,34.23,34.26,13800.0,26.1064,26.1292,26.1064,26.1292,13800.0
2014-05-21 13:55:00,34.26,34.26,34.25,34.25,6000.0,26.1292,26.1292,26.1216,26.1216,6000.0
2014-05-21 14:00:00,34.26,34.32,34.24,34.31,29800.0,26.1292,26.175,26.114,26.1674,29800.0
2014-05-21 14:05:00,34.32,34.35,34.23,34.24,23500.0,26.175,26.1979,26.1064,26.114,23500.0
2014-05-21 14:10:00,34.24,34.25,34.19,34.22,30400.0,26.114,26.1216,26.0759,26.0987,30400.0
2014-05-21 14:15:00,34.23,34.24,34.22,34.24,10800.0,26.1064,26.114,26.0987,26.114,10800.0
2014-05-21 14:20:00,34.24,34.27,34.23,34.23,15600.0,26.114,26.1369,26.1064,26.1064,15600.0
2014-05-21 14:25:00,34.25,34.27,34.25,34.26,20000.0,26.1216,26.1369,26.1216,26.1292,20000.0
2014-05-21 14:30:00,34.26,34.27,34.25,34.26,13700.0,26.1292,26.1369,26.1216,26.1292,13700.0
2014-05-21 14:35:00,34.26,34.27,34.24,34.24,27800.0,26.1292,26.1369,26.114,26.114,27800.0
2014-05-21 14:40:00,34.25,34.3,34.25,34.27,15500.0,26.1216,26.1597,26.1216,26.1369,15500.0
2014-05-21 14:45:00,34.27,34.3,34.26,34.28,10800.0,26.1369,26.1597,26.1292,26.1445,10800.0
2014-05-21 14:50:00,34.28,34.28,34.27,34.27,6000.0,26.1445,26.1445,26.1369,26.1369,6000.0
2014-05-21 14:55:00,34.27,34.27,34.26,34.27,12200.0,26.1369,26.1369,26.1292,26.1369,12200.0
2014-05-21 15:00:00,34.27,34.3,34.27,34.27,22600.0,26.1369,26.1597,26.1369,26.1369,22600.0
2014-05-21 15:05:00,34.27,34.31,34.27,34.31,17600.0,26.1369,26.1674,26.1369,26.1674,17600.0
2014-05-21 15:10:00,34.31,34.32,34.3,34.3,28600.0,26.1674,26.175,26.1597,26.1597,28600.0
2014-05-21 15:15:00,34.31,34.35,34.31,34.31,19500.0,26.1674,26.1979,26.1674,26.1674,19500.0
2014-05-21 15:20:00,34.31,34.33,34.29,34.33,26700.0,26.1674,26.1826,26.1521,26.1826,26700.0
2014-05-21 15:25:00,34.33,34.33,34.3,34.3,34700.0,26.1826,26.1826,26.1597,26.1597,34700.0
2014-05-21 15:30:00,34.31,34.34,34.3,34.32,66500.0,26.1674,26.1903,26.1597,26.175,66500.0
2014-05-21 15:35:00,34.32,34.33,34.3,34.31,53400.0,26.175,26.1826,26.1597,26.1674,53400.0
2014-05-21 15:40:00,34.31,34.33,34.3,34.32,47800.0,26.1674,26.1826,26.1597,26.175,47800.0
2014-05-21 15:45:00,34.32,34.33,34.32,34.33,65500.0,26.175,26.1826,26.175,26.1826,65500.0
2014-05-21 15:50:00,34.33,34.35,34.32,34.35,90900.0,26.1826,26.1979,26.175,26.1979,90900.0
2014-05-21 15:55:00,34.35,34.36,34.33,34.34,206800.0,26.1979,26.2055,26.1826,26.1903,206800.0
2014-05-22 09:30:00,34.39,34.47,34.37,34.42,80100.0,26.2284,26.2894,26.2131,26.2513,80100.0
2014-05-22 09:35:00,34.43,34.43,34.3,34.39,47600.0,26.2589,26.2589,26.1597,26.2284,47600.0
2014-05-22 09:40:00,34.38,34.4,34.34,34.38,23900.0,26.2208,26.236,26.1903,26.2208,23900.0
2014-05-22 09:45:00,34.4,34.46,34.39,34.44,28700.0,26.236,26.2818,26.2284,26.2665,28700.0
2014-05-22 09:50:00,34.45,34.48,34.43,34.43,23400.0,26.2741,26.297,26.2589,26.2589,23400.0
2014-05-22 09:55:00,34.44,34.45,34.38,34.4,44200.0,26.2665,26.2741,26.2208,26.236,44200.0
2014-05-22 10:00:00,34.39,34.42,34.33,34.34,77500.0,26.2284,26.2513,26.1826,26.1903,77500.0
2014-05-22 10:05:00,34.33,34.35,34.27,34.35,78000.0,26.1826,26.1979,26.1369,26.1979,78000.0
2014-05-22 10:10:00,34.35,34.37,34.32,34.33,33700.0,26.1979,26.2131,26.175,26.1826,33700.0
2014-05-22 10:15:00,34.33,34.41,34.33,34.38,33600.0,26.1826,26.2436,26.1826,26.2208,33600.0
2014-05-22 10:20:00,34.37,34.4,34.34,34.4,36800.0,26.2131,26.236,26.1903,26.236,36800.0
2014-05-22 10:25:00,34.4,34.44,34.39,34.41,46500.0,26.236,26.2665,26.2284,26.2436,46500.0
2014-05-22 10:30:00,34.41,34.44,34.41,34.43,12300.0,26.2436,26.2665,26.2436,26.2589,12300.0
2014-05-22 10:35:00,34.43,34.47,34.43,34.45,29600.0,26.2589,26.2894,26.2589,26.2741,29600.0
2014-05-22 10:40:00,34.46,34.46,34.41,34.41,13300.0,26.2818,26.2818,26.2436,26.2436,13300.0
2014-05-22 10:45:00,34.41,34.43,34.41,34.43,71000.0,26.2436,26.2589,26.2436,26.2589,71000.0
2014-05-22 10:50:00,34.43,34.43,34.41,34.42,27100.0,26.2589,26.2589,26.2436,26.2513,27100.0
2014-05-22 10:55:00,34.41,34.42,34.39,34.4,32500.0,26.2436,26.2513,26.2284,26.236,32500.0
2014-05-22 11:00:00,34.39,34.42,34.39,34.4,73700.0,26.2284,26.2513,26.2284,26.236,73700.0
2014-05-22 11:05:00,34.4,34.41,34.39,34.4,68700.0,26.236,26.2436,26.2284,26.236,68700.0
2014-05-22 11:10:00,34.4,34.42,34.4,34.41,46000.0,26.236,26.2513,26.236,26.2436,46000.0
2014-05-22 11:15:00,34.41,34.45,34.41,34.44,49500.0,26.2436,26.2741,26.2436,26.2665,49500.0
2014-05-22 11:20:00,34.43,34.5,34.43,34.49,89300.0,26.2589,26.3123,26.2589,26.3047,89300.0
2014-05-22 11:25:00,34.49,34.51,34.49,34.5,19500.0,26.3047,26.3199,26.3047,26.3123,19500.0
2014-05-22 11:30:00,34.5,34.55,34.5,34.5,83400.0,26.3123,26.3504,26.3123,26.3123,83400.0
2014-05-22 11:35:00,34.5,34.51,34.48,34.48,35300.0,26.3123,26.3199,26.297,26.297,35300.0
2014-05-22 11:40:00,34.48,34.48,34.44,34.45,15100.0,26.297,26.297,26.2665,26.2741,15100.0
2014-05-22 11:45:00,34.46,34.46,34.45,34.45,3900.0,26.2818,26.2818,26.2741,26.2741,3900.0
2014-05-22 11:50:00,34.45,34.46,34.44,34.44,18800.0,26.2741,26.2818,26.2665,26.2665,18800.0
2014-05-22 11:55:00,34.45,34.46,34.44,34.44,23700.0,26.2741,26.2818,26.2665,26.2665,23700.0
2014-05-22 12:00:00,34.43,34.44,34.43,34.43,5000.0,26.2589,26.2665,26.2589,26.2589,5000.0
2014-05-22 12:05:00,34.44,34.44,34.43,34.44,3600.0,26.2665,26.2665,26.2589,26.2665,3600.0
2014-05-22 12:10:00,34.44,34.44,34.42,34.42,23500.0,26.2665,26.2665,26.2513,26.2513,23500.0
2014-05-22 12:15:00,34.43,34.44,34.42,34.44,35900.0,26.2589,26.2665,26.2513,26.2665,35900.0
2014-05-22 12:20:00,34.44,34.47,34.44,34.47,47700.0,26.2665,26.2894,26.2665,26.2894,47700.0
2014-05-22 12:25:00,34.48,34.5,34.47,34.5,34300.0,26.297,26.3123,26.2894,26.3123,34300.0
2014-05-22 12:30:00,34.5,34.51,34.49,34.5,11700.0,26.3123,26.3199,26.3047,26.3123,11700.0
2014-05-22 12:35:00,34.51,34.52,34.5,34.51,15500.0,26.3199,26.3275,26.3123,26.3199,15500.0
2014-05-22 12:40:00,34.51,34.52,34.5,34.51,8200.0,26.3199,26.3275,26.3123,26.3199,8200.0
2014-05-22 12:45:00,34.51,34.52,34.5,34.52,15900.0,26.3199,26.3275,26.3123,26.3275,15900.0
2014-05-22 12:50:00,34.51,34.52,34.49,34.52,18300.0,26.3199,26.3275,26.3047,26.3275,18300.0
2014-05-22 12:55:00,34.52,34.53,34.49,34.5,10200.0,26.3275,26.3352,26.3047,26.3123,10200.0
2014-05-22 13:00:00,34.49,34.52,34.49,34.52,15500.0,26.3047,26.3275,26.3047,26.3275,15500.0
2014-05-22 13:05:00,34.52,34.52,34.49,34.49,17000.0,26.3275,26.3275,26.3047,26.3047,17000.0
2014-05-22 13:10:00,34.49,34.52,34.49,34.52,8500.0,26.3047,26.3275,26.3047,26.3275,8500.0
2014-05-22 13:15:00,34.52,34.52,34.5,34.51,12100.0,26.3275,26.3275,26.3123,26.3199,12100.0
2014-05-22 13:20:00,34.51,34.53,34.5,34.53,32800.0,26.3199,26.3352,26.3123,26.3352,32800.0
2014-05-22 13:25:00,34.52,34.55,34.52,34.55,15900.0,26.3275,26.3504,26.3275,26.3504,15900.0
2014-05-22 13:30:00,34.55,34.58,34.54,34.58,50600.0,26.3504,26.3733,26.3428,26.3733,50600.0
2014-05-22 13:35:00,34.57,34.6,34.57,34.58,29800.0,26.3657,26.3885,26.3657,26.3733,29800.0
2014-05-22 13:40:00,34.58,34.6,34.58,34.6,7500.0,26.3733,26.3885,26.3733,26.3885,7500.0
2014-05-22 13:45:00,34.6,34.61,34.58,34.59,26300.0,26.3885,26.3962,26.3733,26.3809,26300.0
2014-05-22 13:50:00,34.59,34.63,34.58,34.63,20900.0,26.3809,26.4114,26.3733,26.4114,20900.0
2014-05-22 13:55:00,34.63,34.63,34.62,34.63,10600.0,26.4114,26.4114,26.4038,26.4114,10600.0
2014-05-22 14:00:00,34.62,34.63,34.61,34.62,35300.0,26.4038,26.4114,26.3962,26.4038,35300.0
2014-05-22 14:05:00,34.61,34.62,34.58,34.59,26900.0,26.3962,26.4038,26.3733,26.3809,26900.0
2014-05-22 14:10:00,34.58,34.59,34.56,34.56,16100.0,26.3733,26.3809,26.358,26.358,16100.0
2014-05-22 14:15:00,34.56,34.57,34.55,34.57,22800.0,26.358,26.3657,26.3504,26.3657,22800.0
2014-05-22 14:20:00,34.57,34.58,34.56,34.56,36600.0,26.3657,26.3733,26.358,26.358,36600.0
2014-05-22 14:25:00,34.57,34.59,34.56,34.59,9500.0,26.3657,26.3809,26.358,26.3809,9500.0
2014-05-22 14:30:00,34.59,34.64,34.59,34.64,82700.0,26.3809,26.4191,26.3809,26.4191,82700.0
2014-05-22 14:35:00,34.64,34.65,34.63,34.65,25800.0,26.4191,26.4267,26.4114,26.4267,25800.0
2014-05-22 14:40:00,34.65,34.67,34.64,34.64,35700.0,26.4267,26.4419,26.4191,26.4191,35700.0
2014-05-22 14:45:00,34.63,34.64,34.63,34.63,8700.0,26.4114,26.4191,26.4114,26.4114,8700.0
2014-05-22 14:50:00,34.64,34.64,34.63,34.63,9200.0,26.4191,26.4191,26.4114,26.4114,9200.0
2014-05-22 14:55:00,34.64,34.64,34.63,34.64,6200.0,26.4191,26.4191,26.4114,26.4191,6200.0
2014-05-22 15:00:00,34.63,34.64,34.63,34.64,8400.0,26.4114,26.4191,26.4114,26.4191,8400.0
2014-05-22 15:05:00,34.64,34.67,34.64,34.65,113000.0,26.4191,26.4419,26.4191,26.4267,113000.0
2014-05-22 15:10:00,34.66,34.66,34.64,34.66,35600.0,26.4343,26.4343,26.4191,26.4343,35600.0
2014-05-22 15:15:00,34.66,34.67,34.65,34.66,25600.0,26.4343,26.4419,26.4267,26.4343,25600.0
2014-05-22 15:20:00,34.66,34.66,34.61,34.62,54700.0,26.4343,26.4343,26.3962,26.4038,54700.0
2014-05-22 15:25:00,34.63,34.63,34.58,34.59,41700.0,26.4114,26.4114,26.3733,26.3809,41700.0
2014-05-22 15:30:00,34.59,34.62,34.58,34.61,64800.0,26.3809,26.4038,26.3733,26.3962,64800.0
2014-05-22 15:35:00,34.61,34.64,34.59,34.63,48500.0,26.3962,26.4191,26.3809,26.4114,48500.0
2014-05-22 15:40:00,34.63,34.63,34.62,34.63,33800.0,26.4114,26.4114,26.4038,26.4114,33800.0
2014-05-22 15:45:00,34.62,34.63,34.59,34.61,58500.0,26.4038,26.4114,26.3809,26.3962,58500.0
2014-05-22 15:50:00,34.6,34.61,34.57,34.58,84800.0,26.3885,26.3962,26.3657,26.3733,84800.0
2014-05-22 15:55:00,34.58,34.59,34.57,34.58,168400.0,26.3733,26.3809,26.3657,26.3733,168400.0
2014-05-23 09:30:00,34.45,34.55,34.13,34.32,223700.0,26.2741,26.3504,26.0301,26.175,223700.0
2014-05-23 09:35:00,34.32,34.33,34.25,34.3,68800.0,26.175,26.1826,26.1216,26.1597,68800.0
2014-05-23 09:40:00,34.31,34.42,34.31,34.34,51600.0,26.1674,26.2513,26.1674,26.1903,51600.0
2014-05-23 09:45:00,34.33,34.37,34.31,34.32,32700.0,26.1826,26.2131,26.1674,26.175,32700.0
2014-05-23 09:50:00,34.32,34.36,34.31,34.33,38200.0,26.175,26.2055,26.1674,26.1826,38200.0
2014-05-23 09:55:00,34.34,34.37,34.33,34.37,31600.0,26.1903,26.2131,26.1826,26.2131,31600.0
2014-05-23 10:00:00,34.37,34.41,34.35,34.38,31400.0,26.2131,26.2436,26.1979,26.2208,31400.0
2014-05-23 10:05:00,34.38,34.45,34.37,34.42,72800.0,26.2208,26.2741,26.2131,26.2513,72800.0
2014-05-23 10:10:00,34.43,34.46,34.42,34.45,76900.0,26.2589,26.2818,26.2513,26.2741,76900.0
2014-05-23 10:15:00,34.45,34.47,34.41,34.45,97500.0,26.2741,26.2894,26.2436,26.2741,97500.0
2014-05-23 10:20:00,34.45,34.49,34.44,34.45,24600.0,26.2741,26.3047,26.2665,26.2741,24600.0
2014-05-23 10:25:00,34.46,34.47,34.45,34.46,16400.0,26.2818,26.2894,26.2741,26.2818,16400.0
2014-05-23 10:30:00,34.47,34.51,34.47,34.51,20200.0,26.2894,26.3199,26.2894,26.3199,20200.0
2014-05-23 10:35:00,34.51,34.52,34.49,34.52,22700.0,26.3199,26.3275,26.3047,26.3275,22700.0
2014-05-23 10:40:00,34.52,34.54,34.47,34.47,33800.0,26.3275,26.3428,26.2894,26.2894,33800.0
2014-05-23 10:45:00,34.47,34.48,34.45,34.45,27500.0,26.2894,26.297,26.2741,26.2741,27500.0
2014-05-23 10:50:00,34.45,34.46,34.43,34.45,28400.0,26.2741,26.2818,26.2589,26.2741,28400.0
2014-05-23 10:55:00,34.45,34.5,34.44,34.5,51300.0,26.2741,26.3123,26.2665,26.3123,51300.0
2014-05-23 11:00:00,34.49,34.51,34.49,34.51,29000.0,26.3047,26.3199,26.3047,26.3199,29000.0
2014-05-23 11:05:00,34.5,34.51,34.47,34.48,29800.0,26.3123,26.3199,26.2894,26.297,29800.0
2014-05-23 11:10:00,34.48,34.52,34.48,34.5,32900.0,26.297,26.3275,26.297,26.3123,32900.0
2014-05-23 11:15:00,34.49,34.53,34.49,34.52,34700.0,26.3047,26.3352,26.3047,26.3275,34700.0
2014-05-23 11:20:00,34.52,34.52,34.5,34.5,21100.0,26.3275,26.3275,26.3123,26.3123,21100.0
2014-05-23 11:25:00,34.5,34.51,34.49,34.5,25300.0,26.3123,26.3199,26.3047,26.3123,25300.0
2014-05-23 11:30:00,34.5,34.5,34.47,34.48,37300.0,26.3123,26.3123,26.2894,26.297,37300.0
2014-05-23 11:35:00,34.48,34.5,34.45,34.45,13800.0,26.297,26.3123,26.2741,26.2741,13800.0
2014-05-23 11:40:00,34.46,34.48,34.45,34.45,13900.0,26.2818,26.297,26.2741,26.2741,13900.0
2014-05-23 11:45:00,34.46,34.47,34.44,34.46,19900.0,26.2818,26.2894,26.2665,26.2818,19900.0
2014-05-23 11:50:00,34.47,34.47,34.46,34.47,5800.0,26.2894,26.2894,26.2818,26.2894,5800.0
2014-05-23 11:55:00,34.48,34.49,34.43,34.44,17400.0,26.297,26.3047,26.2589,26.2665,17400.0
2014-05-23 12:00:00,34.45,34.49,34.45,34.49,8200.0,26.2741,26.3047,26.2741,26.3047,8200.0
2014-05-23 12:05:00,34.49,34.5,34.47,34.48,14400.0,26.3047,26.3123,26.2894,26.297,14400.0
2014-05-23 12:10:00,34.48,34.5,34.48,34.5,8700.0,26.297,26.3123,26.297,26.3123,8700.0
2014-05-23 12:15:00,34.5,34.52,34.5,34.51,23700.0,26.3123,26.3275,26.3123,26.3199,23700.0
2014-05-23 12:20:00,34.5,34.52,34.5,34.51,3700.0,26.3123,26.3275,26.3123,26.3199,3700.0
2014-05-23 12:25:00,34.51,34.52,34.5,34.51,6700.0,26.3199,26.3275,26.3123,26.3199,6700.0
2014-05-23 12:30:00,34.52,34.53,34.51,34.52,15500.0,26.3275,26.3352,26.3199,26.3275,15500.0
2014-05-23 12:35:00,34.52,34.53,34.5,34.5,82600.0,26.3275,26.3352,26.3123,26.3123,82600.0
2014-05-23 12:40:00,34.51,34.54,34.51,34.52,10000.0,26.3199,26.3428,26.3199,26.3275,10000.0
2014-05-23 12:45:00,34.52,34.52,34.51,34.52,3700.0,26.3275,26.3275,26.3199,26.3275,3700.0
2014-05-23 12:50:00,34.52,34.54,34.51,34.54,13200.0,26.3275,26.3428,26.3199,26.3428,13200.0
2014-05-23 12:55:00,34.53,34.53,34.52,34.53,44100.0,26.3352,26.3352,26.3275,26.3352,44100.0
2014-05-23 13:00:00,34.52,34.52,34.5,34.5,13700.0,26.3275,26.3275,26.3123,26.3123,13700.0
2014-05-23 13:05:00,34.5,34.5,34.48,34.48,13000.0,26.3123,26.3123,26.297,26.297,13000.0
2014-05-23 13:10:00,34.49,34.5,34.48,34.5,10800.0,26.3047,26.3123,26.297,26.3123,10800.0
2014-05-23 13:15:00,34.49,34.5,34.47,34.48,14700.0,26.3047,26.3123,26.2894,26.297,14700.0
2014-05-23 13:20:00,34.48,34.48,34.45,34.46,26200.0,26.297,26.297,26.2741,26.2818,26200.0
2014-05-23 13:25:00,34.46,34.46,34.44,34.46,33700.0,26.2818,26.2818,26.2665,26.2818,33700.0
2014-05-23 13:30:00,34.46,34.48,34.45,34.48,15700.0,26.2818,26.297,26.2741,26.297,15700.0
2014-05-23 13:35:00,34.47,34.49,34.47,34.49,31100.0,26.2894,26.3047,26.2894,26.3047,31100.0
2014-05-23 13:40:00,34.49,34.49,34.46,34.49,6700.0,26.3047,26.3047,26.2818,26.3047,6700.0
2014-05-23 13:45:00,34.49,34.52,34.49,34.51,8100.0,26.3047,26.3275,26.3047,26.3199,8100.0
2014-05-23 13:50:00,34.52,34.52,34.5,34.52,16900.0,26.3275,26.3275,26.3123,26.3275,16900.0
2014-05-23 13:55:00,34.53,34.54,34.52,34.53,8400.0,26.3352,26.3428,26.3275,26.3352,8400.0
2014-05-23 14:00:00,34.52,34.54,34.52,34.52,15700.0,26.3275,26.3428,26.3275,26.3275,15700.0
2014-05-23 14:05:00,34.52,34.53,34.51,34.51,5800.0,26.3275,26.3352,26.3199,26.3199,5800.0
2014-05-23 14:10:00,34.51,34.52,34.5,34.5,7300.0,26.3199,26.3275,26.3123,26.3123,7300.0
2014-05-23 14:15:00,34.5,34.52,34.48,34.5,26500.0,26.3123,26.3275,26.297,26.3123,26500.0
2014-05-23 14:20:00,34.5,34.54,34.5,34.54,41800.0,26.3123,26.3428,26.3123,26.3428,41800.0
2014-05-23 14:25:00,34.54,34.54,34.53,34.54,14300.0,26.3428,26.3428,26.3352,26.3428,14300.0
2014-05-23 14:30:00,34.54,34.55,34.53,34.54,14300.0,26.3428,26.3504,26.3352,26.3428,14300.0
2014-05-23 14:35:00,34.54,34.55,34.53,34.55,24700.0,26.3428,26.3504,26.3352,26.3504,24700.0
2014-05-23 14:40:00,34.55,34.56,34.54,34.55,23100.0,26.3504,26.358,26.3428,26.3504,23100.0
2014-05-23 14:45:00,34.55,34.55,34.54,34.54,7600.0,26.3504,26.3504,26.3428,26.3428,7600.0
2014-05-23 14:50:00,34.54,34.56,34.54,34.55,17300.0,26.3428,26.358,26.3428,26.3504,17300.0
2014-05-23 14:55:00,34.55,34.57,34.54,34.57,11200.0,26.3504,26.3657,26.3428,26.3657,11200.0
2014-05-23 15:00:00,34.56,34.57,34.56,34.57,6000.0,26.358,26.3657,26.358,26.3657,6000.0
2014-05-23 15:05:00,34.57,34.57,34.55,34.56,17000.0,26.3657,26.3657,26.3504,26.358,17000.0
2014-05-23 15:10:00,34.57,34.59,34.56,34.58,12600.0,26.3657,26.3809,26.358,26.3733,12600.0
2014-05-23 15:15:00,34.57,34.57,34.55,34.56,13300.0,26.3657,26.3657,26.3504,26.358,13300.0
2014-05-23 15:20:00,34.55,34.58,34.55,34.58,15300.0,26.3504,26.3733,26.3504,26.3733,15300.0
2014-05-23 15:25:00,34.58,34.6,34.58,34.6,12300.0,26.3733,26.3885,26.3733,26.3885,12300.0
2014-05-23 15:30:00,34.6,34.6,34.58,34.59,36600.0,26.3885,26.3885,26.3733,26.3809,36600.0
2014-05-23 15:35:00,34.59,34.6,34.58,34.58,22800.0,26.3809,26.3885,26.3733,26.3733,22800.0
2014-05-23 15:40:00,34.59,34.6,34.58,34.6,26000.0,26.3809,26.3885,26.3733,26.3885,26000.0
2014-05-23 15:45:00,34.59,34.6,34.58,34.6,88200.0,26.3809,26.3885,26.3733,26.3885,88200.0
2014-05-23 15:50:00,34.6,34.62,34.59,34.6,147000.0,26.3885,26.4038,26.3809,26.3885,147000.0
2014-05-23 15:55:00,34.6,34.61,34.59,34.6,175200.0,26.3885,26.3962,26.3809,26.3885,175200.0
2014-05-27 09:30:00,34.6,34.73,34.51,34.63,136400.0,26.3885,26.4877,26.3199,26.4114,136400.0
2014-05-27 09:35:00,34.63,34.69,34.6,34.61,48300.0,26.4114,26.4572,26.3885,26.3962,48300.0
2014-05-27 09:40:00,34.61,34.62,34.48,34.49,110700.0,26.3962,26.4038,26.297,26.3047,110700.0
2014-05-27 09:45:00,34.49,34.5,34.44,34.46,135200.0,26.3047,26.3123,26.2665,26.2818,135200.0
2014-05-27 09:50:00,34.45,34.55,34.45,34.49,48000.0,26.2741,26.3504,26.2741,26.3047,48000.0
2014-05-27 09:55:00,34.5,34.58,34.49,34.57,38100.0,26.3123,26.3733,26.3047,26.3657,38100.0
2014-05-27 10:00:00,34.56,34.59,34.55,34.56,28800.0,26.358,26.3809,26.3504,26.358,28800.0
2014-05-27 10:05:00,34.56,34.64,34.55,34.62,47300.0,26.358,26.4191,26.3504,26.4038,47300.0
2014-05-27 10:10:00,34.62,34.68,34.61,34.66,60400.0,26.4038,26.4496,26.3962,26.4343,60400.0
2014-05-27 10:15:00,34.66,34.68,34.63,34.67,43200.0,26.4343,26.4496,26.4114,26.4419,43200.0
2014-05-27 10:20:00,34.67,34.67,34.63,34.65,37800.0,26.4419,26.4419,26.4114,26.4267,37800.0
2014-05-27 10:25:00,34.65,34.68,34.64,34.68,30700.0,26.4267,26.4496,26.4191,26.4496,30700.0
2014-05-27 10:30:00,34.68,34.75,34.67,34.75,50500.0,26.4496,26.5029,26.4419,26.5029,50500.0
2014-05-27 10:35:00,34.75,34.75,34.73,34.74,30900.0,26.5029,26.5029,26.4877,26.4953,30900.0
2014-05-27 10:40:00,34.73,34.77,34.72,34.75,29500.0,26.4877,26.5182,26.4801,26.5029,29500.0
2014-05-27 10:45:00,34.76,34.78,34.74,34.75,36900.0,26.5106,26.5258,26.4953,26.5029,36900.0
2014-05-27 10:50:00,34.75,34.76,34.73,34.76,21300.0,26.5029,26.5106,26.4877,26.5106,21300.0
2014-05-27 10:55:00,34.76,34.78,34.75,34.76,17800.0,26.5106,26.5258,26.5029,26.5106,17800.0
2014-05-27 11:00:00,34.76,34.8,34.76,34.8,25700.0,26.5106,26.5411,26.5106,26.5411,25700.0
2014-05-27 11:05:00,34.79,34.82,34.79,34.8,36100.0,26.5335,26.5563,26.5335,26.5411,36100.0
2014-05-27 11:10:00,34.81,34.83,34.78,34.79,35400.0,26.5487,26.564,26.5258,26.5335,35400.0
2014-05-27 11:15:00,34.79,34.81,34.79,34.8,37500.0,26.5335,26.5487,26.5335,26.5411,37500.0
2014-05-27 11:20:00,34.8,34.81,34.76,34.78,94300.0,26.5411,26.5487,26.5106,26.5258,94300.0
2014-05-27 11:25:00,34.78,34.78,34.68,34.68,33200.0,26.5258,26.5258,26.4496,26.4496,33200.0
2014-05-27 11:30:00,34.68,34.74,34.68,34.74,37200.0,26.4496,26.4953,26.4496,26.4953,37200.0
2014-05-27 11:35:00,34.73,34.74,34.7,34.73,24700.0,26.4877,26.4953,26.4648,26.4877,24700.0
2014-05-27 11:40:00,34.73,34.73,34.71,34.72,15400.0,26.4877,26.4877,26.4724,26.4801,15400.0
2014-05-27 11:45:00,34.71,34.73,34.7,34.73,20500.0,26.4724,26.4877,26.4648,26.4877,20500.0
2014-05-27 11:50:00,34.73,34.74,34.71,34.71,17400.0,26.4877,26.4953,26.4724,26.4724,17400.0
2014-05-27 11:55:00,34.72,34.72,34.69,34.69,13800.0,26.4801,26.4801,26.4572,26.4572,13800.0
2014-05-27 12:00:00,34.7,34.72,34.69,34.69,33100.0,26.4648,26.4801,26.4572,26.4572,33100.0
2014-05-27 12:05:00,34.7,34.73,34.67,34.68,88600.0,26.4648,26.4877,26.4419,26.4496,88600.0
2014-05-27 12:10:00,34.68,34.7,34.68,34.69,11800.0,26.4496,26.4648,26.4496,26.4572,11800.0
2014-05-27 12:15:00,34.68,34.69,34.67,34.67,30600.0,26.4496,26.4572,26.4419,26.4419,30600.0
2014-05-27 12:20:00,34.67,34.68,34.6,34.61,44400.0,26.4419,26.4496,26.3885,26.3962,44400.0
2014-05-27 12:25:00,34.61,34.61,34.54,34.59,40100.0,26.3962,26.3962,26.3428,26.3809,40100.0
2014-05-27 12:30:00,34.59,34.61,34.59,34.61,12200.0,26.3809,26.3962,26.3809,26.3962,12200.0
2014-05-27 12:35:00,34.61,34.64,34.6,34.64,21000.0,26.3962,26.4191,26.3885,26.4191,21000.0
2014-05-27 12:40:00,34.64,34.65,34.63,34.64,24400.0,26.4191,26.4267,26.4114,26.4191,24400.0
2014-05-27 12:45:00,34.64,34.64,34.62,34.62,11700.0,26.4191,26.4191,26.4038,26.4038,11700.0
2014-05-27 12:50:00,34.62,34.62,34.59,34.59,16900.0,26.4038,26.4038,26.3809,26.3809,16900.0
2014-05-27 12:55:00,34.59,34.61,34.59,34.59,30600.0,26.3809,26.3962,26.3809,26.3809,30600.0
2014-05-27 13:00:00,34.59,34.59,34.58,34.59,3400.0,26.3809,26.3809,26.3733,26.3809,3400.0
2014-05-27 13:05:00,34.58,34.59,34.57,34.58,21200.0,26.3733,26.3809,26.3657,26.3733,21200.0
2014-05-27 13:10:00,34.59,34.59,34.56,34.57,18900.0,26.3809,26.3809,26.358,26.3657,18900.0
2014-05-27 13:15:00,34.57,34.6,34.57,34.58,34500.0,26.3657,26.3885,26.3657,26.3733,34500.0
2014-05-27 13:20:00,34.58,34.59,34.58,34.58,5000.0,26.3733,26.3809,26.3733,26.3733,5000.0
2014-05-27 13:25:00,34.58,34.6,34.58,34.59,8100.0,26.3733,26.3885,26.3733,26.3809,8100.0
2014-05-27 13:30:00,34.58,34.59,34.56,34.57,48400.0,26.3733,26.3809,26.358,26.3657,48400.0
2014-05-27 13:35:00,34.57,34.57,34.53,34.54,51400.0,26.3657,26.3657,26.3352,26.3428,51400.0
2014-05-27 13:40:00,34.54,34.56,34.52,34.56,17500.0,26.3428,26.358,26.3275,26.358,17500.0
2014-05-27 13:45:00,34.56,34.58,34.55,34.57,36000.0,26.358,26.3733,26.3504,26.3657,36000.0
2014-05-27 13:50:00,34.57,34.57,34.55,34.55,8900.0,26.3657,26.3657,26.3504,26.3504,8900.0
2014-05-27 13:55:00,34.55,34.58,34.55,34.58,20900.0,26.3504,26.3733,26.3504,26.3733,20900.0
2014-05-27 14:00:00,34.58,34.58,34.54,34.54,19500.0,26.3733,26.3733,26.3428,26.3428,19500.0
2014-05-27 14:05:00,34.55,34.56,34.53,34.53,23100.0,26.3504,26.358,26.3352,26.3352,23100.0
2014-05-27 14:10:00,34.53,34.55,34.53,34.55,19400.0,26.3352,26.3504,26.3352,26.3504,19400.0
2014-05-27 14:15:00,34.56,34.58,34.56,34.57,13300.0,26.358,26.3733,26.358,26.3657,13300.0
2014-05-27 14:20:00,34.58,34.6,34.56,34.6,12800.0,26.3733,26.3885,26.358,26.3885,12800.0
2014-05-27 14:25:00,34.59,34.6,34.58,34.59,19500.0,26.3809,26.3885,26.3733,26.3809,19500.0
2014-05-27 14:30:00,34.59,34.59,34.55,34.55,18400.0,26.3809,26.3809,26.3504,26.3504,18400.0
2014-05-27 14:35:00,34.56,34.57,34.55,34.57,10500.0,26.358,26.3657,26.3504,26.3657,10500.0
2014-05-27 14:40:00,34.57,34.59,34.56,34.59,9100.0,26.3657,26.3809,26.358,26.3809,9100.0
2014-05-27 14:45:00,34.58,34.59,34.57,34.58,25700.0,26.3733,26.3809,26.3657,26.3733,25700.0
2014-05-27 14:50:00,34.59,34.62,34.58,34.6,34100.0,26.3809,26.4038,26.3733,26.3885,34100.0
2014-05-27 14:55:00,34.61,34.62,34.6,34.62,9300.0,26.3962,26.4038,26.3885,26.4038,9300.0
2014-05-27 15:00:00,34.62,34.62,34.59,34.61,19000.0,26.4038,26.4038,26.3809,26.3962,19000.0
2014-05-27 15:05:00,34.61,34.62,34.6,34.62,11000.0,26.3962,26.4038,26.3885,26.4038,11000.0
2014-05-27 15:10:00,34.61,34.64,34.61,34.64,23600.0,26.3962,26.4191,26.3962,26.4191,23600.0
2014-05-27 15:15:00,34.64,34.66,34.64,34.65,32500.0,26.4191,26.4343,26.4191,26.4267,32500.0
2014-05-27 15:20:00,34.65,34.68,34.64,34.68,21700.0,26.4267,26.4496,26.4191,26.4496,21700.0
2014-05-27 15:25:00,34.67,34.68,34.66,34.66,29000.0,26.4419,26.4496,26.4343,26.4343,29000.0
2014-05-27 15:30:00,34.66,34.66,34.63,34.66,43900.0,26.4343,26.4343,26.4114,26.4343,43900.0
2014-05-27 15:35:00,34.66,34.68,34.65,34.68,36800.0,26.4343,26.4496,26.4267,26.4496,36800.0
2014-05-27 15:40:00,34.68,34.7,34.68,34.7,52500.0,26.4496,26.4648,26.4496,26.4648,52500.0
2014-05-27 15:45:00,34.7,34.7,34.67,34.67,90900.0,26.4648,26.4648,26.4419,26.4419,90900.0
2014-05-27 15:50:00,34.67,34.67,34.64,34.66,94200.0,26.4419,26.4419,26.4191,26.4343,94200.0
2014-05-27 15:55:00,34.66,34.66,34.64,34.66,167900.0,26.4343,26.4343,26.4191,26.4343,167900.0
2014-05-28 09:30:00,34.6,34.63,34.37,34.38,53700.0,26.3885,26.4114,26.2131,26.2208,53700.0
2014-05-28 09:35:00,34.39,34.44,34.38,34.42,64600.0,26.2284,26.2665,26.2208,26.2513,64600.0
2014-05-28 09:40:00,34.41,34.55,34.41,34.53,62700.0,26.2436,26.3504,26.2436,26.3352,62700.0
2014-05-28 09:45:00,34.54,34.6,34.52,34.59,24300.0,26.3428,26.3885,26.3275,26.3809,24300.0
2014-05-28 09:50:00,34.58,34.65,34.58,34.59,18200.0,26.3733,26.4267,26.3733,26.3809,18200.0
2014-05-28 09:55:00,34.6,34.61,34.54,34.55,22700.0,26.3885,26.3962,26.3428,26.3504,22700.0
2014-05-28 10:00:00,34.54,34.55,34.47,34.48,27600.0,26.3428,26.3504,26.2894,26.297,27600.0
2014-05-28 10:05:00,34.47,34.54,34.47,34.52,24600.0,26.2894,26.3428,26.2894,26.3275,24600.0
2014-05-28 10:10:00,34.52,34.52,34.46,34.49,29400.0,26.3275,26.3275,26.2818,26.3047,29400.0
2014-05-28 10:15:00,34.49,34.51,34.46,34.48,17700.0,26.3047,26.3199,26.2818,26.297,17700.0
2014-05-28 10:20:00,34.48,34.51,34.48,34.51,20000.0,26.297,26.3199,26.297,26.3199,20000.0
2014-05-28 10:25:00,34.51,34.53,34.51,34.53,8300.0,26.3199,26.3352,26.3199,26.3352,8300.0
2014-05-28 10:30:00,34.53,34.53,34.5,34.53,27900.0,26.3352,26.3352,26.3123,26.3352,27900.0
2014-05-28 10:35:00,34.53,34.56,34.53,34.53,22800.0,26.3352,26.358,26.3352,26.3352,22800.0
2014-05-28 10:40:00,34.54,34.55,34.51,34.51,44100.0,26.3428,26.3504,26.3199,26.3199,44100.0
2014-05-28 10:45:00,34.51,34.52,34.48,34.51,32500.0,26.3199,26.3275,26.297,26.3199,32500.0
2014-05-28 10:50:00,34.51,34.52,34.49,34.5,15200.0,26.3199,26.3275,26.3047,26.3123,15200.0
2014-05-28 10:55:00,34.51,34.53,34.5,34.52,19200.0,26.3199,26.3352,26.3123,26.3275,19200.0
2014-05-28 11:00:00,34.52,34.53,34.51,34.52,22600.0,26.3275,26.3352,26.3199,26.3275,22600.0
2014-05-28 11:05:00,34.52,34.55,34.52,34.54,13600.0,26.3275,26.3504,26.3275,26.3428,13600.0
2014-05-28 11:10:00,34.55,34.57,34.52,34.55,27200.0,26.3504,26.3657,26.3275,26.3504,27200.0
2014-05-28 11:15:00,34.55,34.57,34.54,34.57,18300.0,26.3504,26.3657,26.3428,26.3657,18300.0
2014-05-28 11:20:00,34.57,34.58,34.55,34.57,9400.0,26.3657,26.3733,26.3504,26.3657,9400.0
2014-05-28 11:25:00,34.56,34.56,34.51,34.51,27800.0,26.358,26.358,26.3199,26.3199,27800.0
2014-05-28 11:30:00,34.52,34.56,34.51,34.56,36400.0,26.3275,26.358,26.3199,26.358,36400.0
2014-05-28 11:35:00,34.56,34.58,34.54,34.55,40100.0,26.358,26.3733,26.3428,26.3504,40100.0
2014-05-28 11:40:00,34.54,34.55,34.48,34.48,24600.0,26.3428,26.3504,26.297,26.297,24600.0
2014-05-28 11:45:00,34.49,34.51,34.47,34.5,41300.0,26.3047,26.3199,26.2894,26.3123,41300.0
2014-05-28 11:50:00,34.5,34.51,34.46,34.48,20100.0,26.3123,26.3199,26.2818,26.297,20100.0
2014-05-28 11:55:00,34.48,34.48,34.43,34.45,70900.0,26.297,26.297,26.2589,26.2741,70900.0
2014-05-28 12:00:00,34.46,34.48,34.45,34.47,16000.0,26.2818,26.297,26.2741,26.2894,16000.0
2014-05-28 12:05:00,34.47,34.48,34.47,34.48,3800.0,26.2894,26.297,26.2894,26.297,3800.0
2014-05-28 12:10:00,34.47,34.48,34.46,34.48,33800.0,26.2894,26.297,26.2818,26.297,33800.0
2014-05-28 12:15:00,34.48,34.48,34.44,34.46,23900.0,26.297,26.297,26.2665,26.2818,23900.0
2014-05-28 12:20:00,34.45,34.46,34.41,34.42,19300.0,26.2741,26.2818,26.2436,26.2513,19300.0
2014-05-28 12:25:00,34.42,34.43,34.4,34.4,11900.0,26.2513,26.2589,26.236,26.236,11900.0
2014-05-28 12:30:00,34.41,34.42,34.39,34.4,15200.0,26.2436,26.2513,26.2284,26.236,15200.0
2014-05-28 12:35:00,34.39,34.42,34.39,34.41,26200.0,26.2284,26.2513,26.2284,26.2436,26200.0
2014-05-28 12:40:00,34.4,34.43,34.4,34.42,17400.0,26.236,26.2589,26.236,26.2513,17400.0
2014-05-28 12:45:00,34.41,34.44,34.41,34.44,4600.0,26.2436,26.2665,26.2436,26.2665,4600.0
2014-05-28 12:50:00,34.44,34.44,34.42,34.42,9600.0,26.2665,26.2665,26.2513,26.2513,9600.0
2014-05-28 12:55:00,34.43,34.45,34.43,34.44,6100.0,26.2589,26.2741,26.2589,26.2665,6100.0
2014-05-28 13:00:00,34.45,34.45,34.43,34.44,14000.0,26.2741,26.2741,26.2589,26.2665,14000.0
2014-05-28 13:05:00,34.45,34.47,34.44,34.47,6700.0,26.2741,26.2894,26.2665,26.2894,6700.0
2014-05-28 13:10:00,34.46,34.48,34.46,34.48,4900.0,26.2818,26.297,26.2818,26.297,4900.0
2014-05-28 13:15:00,34.48,34.49,34.47,34.47,12600.0,26.297,26.3047,26.2894,26.2894,12600.0
2014-05-28 13:20:00,34.48,34.49,34.47,34.47,12300.0,26.297,26.3047,26.2894,26.2894,12300.0
2014-05-28 13:25:00,34.46,34.47,34.46,34.47,9800.0,26.2818,26.2894,26.2818,26.2894,9800.0
2014-05-28 13:30:00,34.47,34.48,34.46,34.48,15100.0,26.2894,26.297,26.2818,26.297,15100.0
2014-05-28 13:35:00,34.48,34.49,34.47,34.48,10400.0,26.297,26.3047,26.2894,26.297,10400.0
2014-05-28 13:40:00,34.48,34.49,34.47,34.48,25200.0,26.297,26.3047,26.2894,26.297,25200.0
2014-05-28 13:45:00,34.49,34.49,34.46,34.47,17300.0,26.3047,26.3047,26.2818,26.2894,17300.0
2014-05-28 13:50:00,34.48,34.52,34.48,34.52,19100.0,26.297,26.3275,26.297,26.3275,19100.0
2014-05-28 13:55:00,34.52,34.52,34.5,34.5,14300.0,26.3275,26.3275,26.3123,26.3123,14300.0
2014-05-28 14:00:00,34.51,34.52,34.5,34.51,21000.0,26.3199,26.3275,26.3123,26.3199,21000.0
2014-05-28 14:05:00,34.51,34.52,34.51,34.52,10700.0,26.3199,26.3275,26.3199,26.3275,10700.0
2014-05-28 14:10:00,34.51,34.53,34.48,34.48,51800.0,26.3199,26.3352,26.297,26.297,51800.0
2014-05-28 14:15:00,34.48,34.5,34.45,34.49,63300.0,26.297,26.3123,26.2741,26.3047,63300.0
2014-05-28 14:20:00,34.48,34.49,34.46,34.48,41600.0,26.297,26.3047,26.2818,26.297,41600.0
2014-05-28 14:25:00,34.48,34.48,34.46,34.46,14400.0,26.297,26.297,26.2818,26.2818,14400.0
2014-05-28 14:30:00,34.46,34.46,34.44,34.45,54000.0,26.2818,26.2818,26.2665,26.2741,54000.0
2014-05-28 14:35:00,34.45,34.46,34.44,34.45,24700.0,26.2741,26.2818,26.2665,26.2741,24700.0
2014-05-28 14:40:00,34.45,34.45,34.44,34.45,21600.0,26.2741,26.2741,26.2665,26.2741,21600.0
2014-05-28 14:45:00,34.45,34.47,34.45,34.47,24300.0,26.2741,26.2894,26.2741,26.2894,24300.0
2014-05-28 14:50:00,34.47,34.47,34.44,34.45,64300.0,26.2894,26.2894,26.2665,26.2741,64300.0
2014-05-28 14:55:00,34.45,34.45,34.44,34.44,22000.0,26.2741,26.2741,26.2665,26.2665,22000.0
2014-05-28 15:00:00,34.45,34.48,34.44,34.48,55800.0,26.2741,26.297,26.2665,26.297,55800.0
2014-05-28 15:05:00,34.48,34.48,34.46,34.47,25300.0,26.297,26.297,26.2818,26.2894,25300.0
2014-05-28 15:10:00,34.47,34.48,34.46,34.48,23500.0,26.2894,26.297,26.2818,26.297,23500.0
2014-05-28 15:15:00,34.48,34.48,34.47,34.47,18900.0,26.297,26.297,26.2894,26.2894,18900.0
2014-05-28 15:20:00,34.47,34.48,34.46,34.47,36800.0,26.2894,26.297,26.2818,26.2894,36800.0
2014-05-28 15:25:00,34.46,34.47,34.44,34.45,32500.0,26.2818,26.2894,26.2665,26.2741,32500.0
2014-05-28 15:30:00,34.45,34.47,34.44,34.47,76000.0,26.2741,26.2894,26.2665,26.2894,76000.0
2014-05-28 15:35:00,34.47,34.47,34.43,34.43,74200.0,26.2894,26.2894,26.2589,26.2589,74200.0
2014-05-28 15:40:00,34.43,34.45,34.43,34.43,52500.0,26.2589,26.2741,26.2589,26.2589,52500.0
2014-05-28 15:45:00,34.43,34.44,34.43,34.43,27100.0,26.2589,26.2665,26.2589,26.2589,27100.0
2014-05-28 15:50:00,34.43,34.44,34.38,34.39,106500.0,26.2589,26.2665,26.2208,26.2284,106500.0
2014-05-28 15:55:00,34.39,34.39,34.36,34.37,222100.0,26.2284,26.2284,26.2055,26.2131,222100.0
2014-05-29 09:30:00,34.38,34.53,34.38,34.51,64500.0,26.2208,26.3352,26.2208,26.3199,64500.0
2014-05-29 09:35:00,34.52,34.56,34.44,34.51,31500.0,26.3275,26.358,26.2665,26.3199,31500.0
2014-05-29 09:40:00,34.51,34.53,34.48,34.49,65200.0,26.3199,26.3352,26.297,26.3047,65200.0
2014-05-29 09:45:00,34.5,34.52,34.47,34.49,37600.0,26.3123,26.3275,26.2894,26.3047,37600.0
2014-05-29 09:50:00,34.49,34.52,34.48,34.5,35400.0,26.3047,26.3275,26.297,26.3123,35400.0
2014-05-29 09:55:00,34.5,34.52,34.47,34.48,86600.0,26.3123,26.3275,26.2894,26.297,86600.0
2014-05-29 10:00:00,34.47,34.47,34.38,34.39,101000.0,26.2894,26.2894,26.2208,26.2284,101000.0
2014-05-29 10:05:00,34.39,34.39,34.34,34.37,89200.0,26.2284,26.2284,26.1903,26.2131,89200.0
2014-05-29 10:10:00,34.38,34.39,34.35,34.37,45100.0,26.2208,26.2284,26.1979,26.2131,45100.0
2014-05-29 10:15:00,34.37,34.37,34.33,34.36,38900.0,26.2131,26.2131,26.1826,26.2055,38900.0
2014-05-29 10:20:00,34.36,34.39,34.36,34.38,41200.0,26.2055,26.2284,26.2055,26.2208,41200.0
2014-05-29 10:25:00,34.38,34.4,34.37,34.39,20000.0,26.2208,26.236,26.2131,26.2284,20000.0
2014-05-29 10:30:00,34.38,34.38,34.33,34.34,24700.0,26.2208,26.2208,26.1826,26.1903,24700.0
2014-05-29 10:35:00,34.34,34.37,34.34,34.35,18400.0,26.1903,26.2131,26.1903,26.1979,18400.0
2014-05-29 10:40:00,34.36,34.4,34.34,34.36,31600.0,26.2055,26.236,26.1903,26.2055,31600.0
2014-05-29 10:45:00,34.37,34.42,34.37,34.41,63800.0,26.2131,26.2513,26.2131,26.2436,63800.0
2014-05-29 10:50:00,34.41,34.43,34.41,34.42,63900.0,26.2436,26.2589,26.2436,26.2513,63900.0
2014-05-29 10:55:00,34.42,34.44,34.42,34.44,33800.0,26.2513,26.2665,26.2513,26.2665,33800.0
2014-05-29 11:00:00,34.44,34.46,34.44,34.44,22900.0,26.2665,26.2818,26.2665,26.2665,22900.0
2014-05-29 11:05:00,34.43,34.47,34.43,34.47,14800.0,26.2589,26.2894,26.2589,26.2894,14800.0
2014-05-29 11:10:00,34.47,34.48,34.47,34.48,12100.0,26.2894,26.297,26.2894,26.297,12100.0
2014-05-29 11:15:00,34.49,34.51,34.48,34.49,98900.0,26.3047,26.3199,26.297,26.3047,98900.0
2014-05-29 11:20:00,34.49,34.5,34.48,34.49,10400.0,26.3047,26.3123,26.297,26.3047,10400.0
2014-05-29 11:25:00,34.49,34.49,34.47,34.48,12000.0,26.3047,26.3047,26.2894,26.297,12000.0
2014-05-29 11:30:00,34.48,34.51,34.48,34.5,25700.0,26.297,26.3199,26.297,26.3123,25700.0
2014-05-29 11:35:00,34.5,34.52,34.49,34.51,17500.0,26.3123,26.3275,26.3047,26.3199,17500.0
2014-05-29 11:40:00,34.51,34.51,34.48,34.49,16600.0,26.3199,26.3199,26.297,26.3047,16600.0
2014-05-29 11:45:00,34.49,34.49,34.48,34.49,6100.0,26.3047,26.3047,26.297,26.3047,6100.0
2014-05-29 11:50:00,34.49,34.5,34.47,34.49,22000.0,26.3047,26.3123,26.2894,26.3047,22000.0
2014-05-29 11:55:00,34.49,34.5,34.48,34.49,6500.0,26.3047,26.3123,26.297,26.3047,6500.0
2014-05-29 12:00:00,34.49,34.5,34.48,34.5,8100.0,26.3047,26.3123,26.297,26.3123,8100.0
2014-05-29 12:05:00,34.5,34.53,34.49,34.53,24400.0,26.3123,26.3352,26.3047,26.3352,24400.0
2014-05-29 12:10:00,34.53,34.55,34.52,34.55,11300.0,26.3352,26.3504,26.3275,26.3504,11300.0
2014-05-29 12:15:00,34.55,34.55,34.53,34.54,11200.0,26.3504,26.3504,26.3352,26.3428,11200.0
2014-05-29 12:20:00,34.54,34.54,34.53,34.54,6000.0,26.3428,26.3428,26.3352,26.3428,6000.0
2014-05-29 12:25:00,34.54,34.54,34.51,34.52,9400.0,26.3428,26.3428,26.3199,26.3275,9400.0
2014-05-29 12:30:00,34.52,34.54,34.52,34.53,9700.0,26.3275,26.3428,26.3275,26.3352,9700.0
2014-05-29 12:35:00,34.53,34.54,34.52,34.54,9200.0,26.3352,26.3428,26.3275,26.3428,9200.0
2014-05-29 12:40:00,34.54,34.54,34.53,34.54,4500.0,26.3428,26.3428,26.3352,26.3428,4500.0
2014-05-29 12:45:00,34.53,34.54,34.53,34.54,3600.0,26.3352,26.3428,26.3352,26.3428,3600.0
2014-05-29 12:50:00,34.54,34.54,34.52,34.52,12600.0,26.3428,26.3428,26.3275,26.3275,12600.0
2014-05-29 12:55:00,34.52,34.53,34.51,34.52,3900.0,26.3275,26.3352,26.3199,26.3275,3900.0
2014-05-29 13:00:00,34.51,34.52,34.5,34.51,7800.0,26.3199,26.3275,26.3123,26.3199,7800.0
2014-05-29 13:05:00,34.51,34.51,34.48,34.5,14000.0,26.3199,26.3199,26.297,26.3123,14000.0
2014-05-29 13:10:00,34.49,34.49,34.48,34.49,9700.0,26.3047,26.3047,26.297,26.3047,9700.0
2014-05-29 13:15:00,34.49,34.49,34.47,34.48,11200.0,26.3047,26.3047,26.2894,26.297,11200.0
2014-05-29 13:20:00,34.47,34.48,34.46,34.46,17200.0,26.2894,26.297,26.2818,26.2818,17200.0
2014-05-29 13:25:00,34.47,34.47,34.44,34.44,10000.0,26.2894,26.2894,26.2665,26.2665,10000.0
2014-05-29 13:30:00,34.43,34.45,34.39,34.41,62600.0,26.2589,26.2741,26.2284,26.2436,62600.0
2014-05-29 13:35:00,34.41,34.41,34.4,34.41,5600.0,26.2436,26.2436,26.236,26.2436,5600.0
2014-05-29 13:40:00,34.41,34.41,34.39,34.39,23000.0,26.2436,26.2436,26.2284,26.2284,23000.0
2014-05-29 13:45:00,34.39,34.42,34.39,34.4,25400.0,26.2284,26.2513,26.2284,26.236,25400.0
2014-05-29 13:50:00,34.4,34.44,34.39,34.4,53800.0,26.236,26.2665,26.2284,26.236,53800.0
2014-05-29 13:55:00,34.4,34.4,34.38,34.39,14700.0,26.236,26.236,26.2208,26.2284,14700.0
2014-05-29 14:00:00,34.4,34.4,34.37,34.38,27900.0,26.236,26.236,26.2131,26.2208,27900.0
2014-05-29 14:05:00,34.38,34.4,34.37,34.4,17800.0,26.2208,26.236,26.2131,26.236,17800.0
2014-05-29 14:10:00,34.4,34.41,34.39,34.41,14900.0,26.236,26.2436,26.2284,26.2436,14900.0
2014-05-29 14:15:00,34.4,34.41,34.4,34.41,11400.0,26.236,26.2436,26.236,26.2436,11400.0
2014-05-29 14:20:00,34.41,34.42,34.4,34.41,17200.0,26.2436,26.2513,26.236,26.2436,17200.0
2014-05-29 14:25:00,34.42,34.42,34.4,34.4,34400.0,26.2513,26.2513,26.236,26.236,34400.0
2014-05-29 14:30:00,34.41,34.44,34.41,34.43,17300.0,26.2436,26.2665,26.2436,26.2589,17300.0
2014-05-29 14:35:00,34.44,34.47,34.43,34.47,59900.0,26.2665,26.2894,26.2589,26.2894,59900.0
2014-05-29 14:40:00,34.46,34.47,34.45,34.45,15700.0,26.2818,26.2894,26.2741,26.2741,15700.0
2014-05-29 14:45:00,34.45,34.47,34.45,34.46,31400.0,26.2741,26.2894,26.2741,26.2818,31400.0
2014-05-29 14:50:00,34.45,34.46,34.44,34.45,24000.0,26.2741,26.2818,26.2665,26.2741,24000.0
2014-05-29 14:55:00,34.44,34.46,34.44,34.45,14400.0,26.2665,26.2818,26.2665,26.2741,14400.0
2014-05-29 15:00:00,34.46,34.49,34.45,34.48,20000.0,26.2818,26.3047,26.2741,26.297,20000.0
2014-05-29 15:05:00,34.49,34.49,34.47,34.47,54700.0,26.3047,26.3047,26.2894,26.2894,54700.0
2014-05-29 15:10:00,34.47,34.48,34.46,34.46,37000.0,26.2894,26.297,26.2818,26.2818,37000.0
2014-05-29 15:15:00,34.46,34.47,34.45,34.45,63500.0,26.2818,26.2894,26.2741,26.2741,63500.0
2014-05-29 15:20:00,34.45,34.5,34.45,34.5,26500.0,26.2741,26.3123,26.2741,26.3123,26500.0
2014-05-29 15:25:00,34.5,34.51,34.49,34.51,29000.0,26.3123,26.3199,26.3047,26.3199,29000.0
2014-05-29 15:30:00,34.51,34.51,34.48,34.5,74700.0,26.3199,26.3199,26.297,26.3123,74700.0
2014-05-29 15:35:00,34.5,34.51,34.49,34.5,32500.0,26.3123,26.3199,26.3047,26.3123,32500.0
2014-05-29 15:40:00,34.5,34.5,34.49,34.5,30800.0,26.3123,26.3123,26.3047,26.3123,30800.0
2014-05-29 15:45:00,34.5,34.53,34.5,34.52,63500.0,26.3123,26.3352,26.3123,26.3275,63500.0
2014-05-29 15:50:00,34.53,34.56,34.53,34.56,146600.0,26.3352,26.358,26.3352,26.358,146600.0
2014-05-29 15:55:00,34.56,34.58,34.55,34.57,216800.0,26.358,26.3733,26.3504,26.3657,216800.0
2014-05-30 09:30:00,34.49,34.56,34.39,34.55,60500.0,26.3047,26.358,26.2284,26.3504,60500.0
2014-05-30 09:35:00,34.55,34.63,34.52,34.63,30500.0,26.3504,26.4114,26.3275,26.4114,30500.0
2014-05-30 09:40:00,34.61,34.64,34.54,34.54,147700.0,26.3962,26.4191,26.3428,26.3428,147700.0
2014-05-30 09:45:00,34.57,34.59,34.5,34.51,33600.0,26.3657,26.3809,26.3123,26.3199,33600.0
2014-05-30 09:50:00,34.51,34.55,34.51,34.53,74400.0,26.3199,26.3504,26.3199,26.3352,74400.0
2014-05-30 09:55:00,34.52,34.54,34.48,34.48,44900.0,26.3275,26.3428,26.297,26.297,44900.0
2014-05-30 10:00:00,34.48,34.54,34.48,34.51,50300.0,26.297,26.3428,26.297,26.3199,50300.0
2014-05-30 10:05:00,34.5,34.52,34.48,34.5,30000.0,26.3123,26.3275,26.297,26.3123,30000.0
2014-05-30 10:10:00,34.5,34.55,34.49,34.53,184300.0,26.3123,26.3504,26.3047,26.3352,184300.0
2014-05-30 10:15:00,34.54,34.54,34.49,34.5,17400.0,26.3428,26.3428,26.3047,26.3123,17400.0
2014-05-30 10:20:00,34.5,34.51,34.49,34.49,11300.0,26.3123,26.3199,26.3047,26.3047,11300.0
2014-05-30 10:25:00,34.49,34.5,34.45,34.45,18300.0,26.3047,26.3123,26.2741,26.2741,18300.0
2014-05-30 10:30:00,34.45,34.45,34.4,34.4,35500.0,26.2741,26.2741,26.236,26.236,35500.0
2014-05-30 10:35:00,34.41,34.41,34.35,34.35,32700.0,26.2436,26.2436,26.1979,26.1979,32700.0
2014-05-30 10:40:00,34.35,34.36,34.34,34.36,16300.0,26.1979,26.2055,26.1903,26.2055,16300.0
2014-05-30 10:45:00,34.35,34.36,34.3,34.3,84300.0,26.1979,26.2055,26.1597,26.1597,84300.0
2014-05-30 10:50:00,34.3,34.32,34.3,34.31,115300.0,26.1597,26.175,26.1597,26.1674,115300.0
2014-05-30 10:55:00,34.32,34.34,34.32,34.32,19300.0,26.175,26.1903,26.175,26.175,19300.0
2014-05-30 11:00:00,34.33,34.36,34.33,34.34,15800.0,26.1826,26.2055,26.1826,26.1903,15800.0
2014-05-30 11:05:00,34.34,34.34,34.32,34.33,17600.0,26.1903,26.1903,26.175,26.1826,17600.0
2014-05-30 11:10:00,34.34,34.35,34.33,34.34,20000.0,26.1903,26.1979,26.1826,26.1903,20000.0
2014-05-30 11:15:00,34.34,34.35,34.32,34.33,15600.0,26.1903,26.1979,26.175,26.1826,15600.0
2014-05-30 11:20:00,34.34,34.35,34.34,34.35,10100.0,26.1903,26.1979,26.1903,26.1979,10100.0
2014-05-30 11:25:00,34.35,34.35,34.33,34.34,7400.0,26.1979,26.1979,26.1826,26.1903,7400.0
2014-05-30 11:30:00,34.34,34.34,34.33,34.34,7000.0,26.1903,26.1903,26.1826,26.1903,7000.0
2014-05-30 11:35:00,34.34,34.35,34.33,34.34,11400.0,26.1903,26.1979,26.1826,26.1903,11400.0
2014-05-30 11:40:00,34.35,34.35,34.31,34.32,57800.0,26.1979,26.1979,26.1674,26.175,57800.0
2014-05-30 11:45:00,34.33,34.34,34.33,34.34,8300.0,26.1826,26.1903,26.1826,26.1903,8300.0
2014-05-30 11:50:00,34.34,34.34,34.3,34.31,26800.0,26.1903,26.1903,26.1597,26.1674,26800.0
2014-05-30 11:55:00,34.31,34.32,34.31,34.31,187500.0,26.1674,26.175,26.1674,26.1674,187500.0
2014-05-30 12:00:00,34.3,34.3,34.29,34.3,23100.0,26.1597,26.1597,26.1521,26.1597,23100.0
2014-05-30 12:05:00,34.31,34.34,34.31,34.34,12300.0,26.1674,26.1903,26.1674,26.1903,12300.0
2014-05-30 12:10:00,34.34,34.34,34.33,34.34,7300.0,26.1903,26.1903,26.1826,26.1903,7300.0
2014-05-30 12:15:00,34.34,34.36,34.34,34.36,7800.0,26.1903,26.2055,26.1903,26.2055,7800.0
2014-05-30 12:20:00,34.37,34.38,34.36,34.38,11700.0,26.2131,26.2208,26.2055,26.2208,11700.0
2014-05-30 12:25:00,34.38,34.4,34.37,34.4,23500.0,26.2208,26.236,26.2131,26.236,23500.0
2014-05-30 12:30:00,34.39,34.4,34.38,34.4,73900.0,26.2284,26.236,26.2208,26.236,73900.0
2014-05-30 12:35:00,34.4,34.4,34.38,34.38,14000.0,26.236,26.236,26.2208,26.2208,14000.0
2014-05-30 12:40:00,34.37,34.37,34.35,34.37,23400.0,26.2131,26.2131,26.1979,26.2131,23400.0
2014-05-30 12:45:00,34.37,34.37,34.35,34.37,41100.0,26.2131,26.2131,26.1979,26.2131,41100.0
2014-05-30 12:50:00,34.36,34.38,34.34,34.37,40000.0,26.2055,26.2208,26.1903,26.2131,40000.0
2014-05-30 12:55:00,34.37,34.39,34.37,34.39,13900.0,26.2131,26.2284,26.2131,26.2284,13900.0
2014-05-30 13:00:00,34.39,34.4,34.39,34.4,22700.0,26.2284,26.236,26.2284,26.236,22700.0
2014-05-30 13:05:00,34.4,34.4,34.4,34.4,1300.0,26.236,26.236,26.236,26.236,1300.0
2014-05-30 13:10:00,34.39,34.4,34.39,34.4,13300.0,26.2284,26.236,26.2284,26.236,13300.0
2014-05-30 13:15:00,34.4,34.4,34.37,34.37,41200.0,26.236,26.236,26.2131,26.2131,41200.0
2014-05-30 13:20:00,34.37,34.38,34.35,34.38,160500.0,26.2131,26.2208,26.1979,26.2208,160500.0
2014-05-30 13:25:00,34.38,34.41,34.38,34.4,5200.0,26.2208,26.2436,26.2208,26.236,5200.0
2014-05-30 13:30:00,34.39,34.4,34.37,34.4,12100.0,26.2284,26.236,26.2131,26.236,12100.0
2014-05-30 13:35:00,34.4,34.41,34.37,34.39,11800.0,26.236,26.2436,26.2131,26.2284,11800.0
2014-05-30 13:40:00,34.39,34.39,34.37,34.38,48600.0,26.2284,26.2284,26.2131,26.2208,48600.0
2014-05-30 13:45:00,34.38,34.39,34.37,34.37,65100.0,26.2208,26.2284,26.2131,26.2131,65100.0
2014-05-30 13:50:00,34.38,34.41,34.38,34.41,9400.0,26.2208,26.2436,26.2208,26.2436,9400.0
2014-05-30 13:55:00,34.41,34.41,34.39,34.41,5200.0,26.2436,26.2436,26.2284,26.2436,5200.0
2014-05-30 14:00:00,34.41,34.42,34.41,34.41,3600.0,26.2436,26.2513,26.2436,26.2436,3600.0
2014-05-30 14:05:00,34.41,34.46,34.41,34.46,20200.0,26.2436,26.2818,26.2436,26.2818,20200.0
2014-05-30 14:10:00,34.46,34.48,34.45,34.47,11900.0,26.2818,26.297,26.2741,26.2894,11900.0
2014-05-30 14:15:00,34.47,34.48,34.46,34.48,12300.0,26.2894,26.297,26.2818,26.297,12300.0
2014-05-30 14:20:00,34.48,34.49,34.48,34.49,23900.0,26.297,26.3047,26.297,26.3047,23900.0
2014-05-30 14:25:00,34.49,34.5,34.48,34.48,9400.0,26.3047,26.3123,26.297,26.297,9400.0
2014-05-30 14:30:00,34.49,34.49,34.45,34.46,14900.0,26.3047,26.3047,26.2741,26.2818,14900.0
2014-05-30 14:35:00,34.46,34.46,34.45,34.46,2200.0,26.2818,26.2818,26.2741,26.2818,2200.0
2014-05-30 14:40:00,34.46,34.49,34.45,34.47,18100.0,26.2818,26.3047,26.2741,26.2894,18100.0
2014-05-30 14:45:00,34.47,34.49,34.47,34.49,9300.0,26.2894,26.3047,26.2894,26.3047,9300.0
2014-05-30 14:50:00,34.49,34.52,34.48,34.52,57900.0,26.3047,26.3275,26.297,26.3275,57900.0
2014-05-30 14:55:00,34.51,34.51,34.48,34.49,28300.0,26.3199,26.3199,26.297,26.3047,28300.0
2014-05-30 15:00:00,34.48,34.49,34.46,34.47,21900.0,26.297,26.3047,26.2818,26.2894,21900.0
2014-05-30 15:05:00,34.47,34.48,34.46,34.48,12800.0,26.2894,26.297,26.2818,26.297,12800.0
2014-05-30 15:10:00,34.48,34.48,34.46,34.47,16300.0,26.297,26.297,26.2818,26.2894,16300.0
2014-05-30 15:15:00,34.48,34.48,34.47,34.48,7000.0,26.297,26.297,26.2894,26.297,7000.0
2014-05-30 15:20:00,34.47,34.49,34.47,34.48,21100.0,26.2894,26.3047,26.2894,26.297,21100.0
2014-05-30 15:25:00,34.48,34.5,34.46,34.5,33400.0,26.297,26.3123,26.2818,26.3123,33400.0
2014-05-30 15:30:00,34.5,34.51,34.49,34.51,35700.0,26.3123,26.3199,26.3047,26.3199,35700.0
2014-05-30 15:35:00,34.5,34.53,34.49,34.5,83800.0,26.3123,26.3352,26.3047,26.3123,83800.0
2014-05-30 15:40:00,34.5,34.53,34.49,34.53,53900.0,26.3123,26.3352,26.3047,26.3352,53900.0
2014-05-30 15:45:00,34.53,34.54,34.52,34.54,68900.0,26.3352,26.3428,26.3275,26.3428,68900.0
2014-05-30 15:50:00,34.54,34.55,34.54,34.55,87900.0,26.3428,26.3504,26.3428,26.3504,87900.0
2014-05-30 15:55:00,34.55,34.58,34.54,34.55,228000.0,26.3504,26.3733,26.3428,26.3504,228000.0
2014-06-02 09:30:00,34.56,34.79,34.54,34.55,63800.0,26.358,26.5335,26.3428,26.3504,63800.0
2014-06-02 09:35:00,34.56,34.63,34.56,34.6,27100.0,26.358,26.4114,26.358,26.3885,27100.0
2014-06-02 09:40:00,34.62,34.62,34.49,34.53,21200.0,26.4038,26.4038,26.3047,26.3352,21200.0
2014-06-02 09:45:00,34.52,34.52,34.45,34.45,13300.0,26.3275,26.3275,26.2741,26.2741,13300.0
2014-06-02 09:50:00,34.46,34.54,34.45,34.54,32500.0,26.2818,26.3428,26.2741,26.3428,32500.0
2014-06-02 09:55:00,34.54,34.55,34.51,34.52,23900.0,26.3428,26.3504,26.3199,26.3275,23900.0
2014-06-02 10:00:00,34.51,34.51,34.39,34.42,40600.0,26.3199,26.3199,26.2284,26.2513,40600.0
2014-06-02 10:05:00,34.42,34.43,34.36,34.36,38500.0,26.2513,26.2589,26.2055,26.2055,38500.0
2014-06-02 10:10:00,34.35,34.39,34.33,34.37,31400.0,26.1979,26.2284,26.1826,26.2131,31400.0
2014-06-02 10:15:00,34.37,34.41,34.37,34.39,32300.0,26.2131,26.2436,26.2131,26.2284,32300.0
2014-06-02 10:20:00,34.4,34.41,34.38,34.39,26200.0,26.236,26.2436,26.2208,26.2284,26200.0
2014-06-02 10:25:00,34.39,34.41,34.38,34.39,49200.0,26.2284,26.2436,26.2208,26.2284,49200.0
2014-06-02 10:30:00,34.39,34.4,34.34,34.34,19700.0,26.2284,26.236,26.1903,26.1903,19700.0
2014-06-02 10:35:00,34.34,34.37,34.34,34.36,35100.0,26.1903,26.2131,26.1903,26.2055,35100.0
2014-06-02 10:40:00,34.36,34.37,34.32,34.33,37800.0,26.2055,26.2131,26.175,26.1826,37800.0
2014-06-02 10:45:00,34.32,34.33,34.31,34.31,31200.0,26.175,26.1826,26.1674,26.1674,31200.0
2014-06-02 10:50:00,34.31,34.32,34.29,34.3,6600.0,26.1674,26.175,26.1521,26.1597,6600.0
2014-06-02 10:55:00,34.29,34.35,34.27,34.34,45500.0,26.1521,26.1979,26.1369,26.1903,45500.0
2014-06-02 11:00:00,34.35,34.37,34.31,34.36,52000.0,26.1979,26.2131,26.1674,26.2055,52000.0
2014-06-02 11:05:00,34.37,34.41,34.36,34.41,43700.0,26.2131,26.2436,26.2055,26.2436,43700.0
2014-06-02 11:10:00,34.42,34.46,34.41,34.44,137000.0,26.2513,26.2818,26.2436,26.2665,137000.0
2014-06-02 11:15:00,34.45,34.45,34.42,34.43,15700.0,26.2741,26.2741,26.2513,26.2589,15700.0
2014-06-02 11:20:00,34.43,34.45,34.41,34.45,175300.0,26.2589,26.2741,26.2436,26.2741,175300.0
2014-06-02 11:25:00,34.45,34.51,34.44,34.51,52300.0,26.2741,26.3199,26.2665,26.3199,52300.0
2014-06-02 11:30:00,34.51,34.54,34.48,34.52,74200.0,26.3199,26.3428,26.297,26.3275,74200.0
2014-06-02 11:35:00,34.52,34.54,34.49,34.51,103700.0,26.3275,26.3428,26.3047,26.3199,103700.0
2014-06-02 11:40:00,34.51,34.55,34.51,34.55,23900.0,26.3199,26.3504,26.3199,26.3504,23900.0
2014-06-02 11:45:00,34.55,34.57,34.55,34.55,19700.0,26.3504,26.3657,26.3504,26.3504,19700.0
2014-06-02 11:50:00,34.55,34.57,34.55,34.57,24900.0,26.3504,26.3657,26.3504,26.3657,24900.0
2014-06-02 11:55:00,34.57,34.58,34.56,34.57,22700.0,26.3657,26.3733,26.358,26.3657,22700.0
2014-06-02 12:00:00,34.58,34.59,34.57,34.59,21600.0,26.3733,26.3809,26.3657,26.3809,21600.0
2014-06-02 12:05:00,34.59,34.61,34.58,34.59,11200.0,26.3809,26.3962,26.3733,26.3809,11200.0
2014-06-02 12:10:00,34.59,34.62,34.59,34.62,13100.0,26.3809,26.4038,26.3809,26.4038,13100.0
2014-06-02 12:15:00,34.62,34.62,34.59,34.59,19700.0,26.4038,26.4038,26.3809,26.3809,19700.0
2014-06-02 12:20:00,34.59,34.63,34.59,34.62,14400.0,26.3809,26.4114,26.3809,26.4038,14400.0
2014-06-02 12:25:00,34.62,34.63,34.6,34.63,14700.0,26.4038,26.4114,26.3885,26.4114,14700.0
2014-06-02 12:30:00,34.63,34.63,34.6,34.62,19600.0,26.4114,26.4114,26.3885,26.4038,19600.0
2014-06-02 12:35:00,34.62,34.64,34.62,34.64,7300.0,26.4038,26.4191,26.4038,26.4191,7300.0
2014-06-02 12:40:00,34.64,34.65,34.63,34.65,5600.0,26.4191,26.4267,26.4114,26.4267,5600.0
2014-06-02 12:45:00,34.65,34.67,34.64,34.66,14300.0,26.4267,26.4419,26.4191,26.4343,14300.0
2014-06-02 12:50:00,34.66,34.66,34.64,34.66,13300.0,26.4343,26.4343,26.4191,26.4343,13300.0
2014-06-02 12:55:00,34.66,34.68,34.65,34.68,45700.0,26.4343,26.4496,26.4267,26.4496,45700.0
2014-06-02 13:00:00,34.67,34.69,34.67,34.68,14800.0,26.4419,26.4572,26.4419,26.4496,14800.0
2014-06-02 13:05:00,34.68,34.68,34.64,34.66,23500.0,26.4496,26.4496,26.4191,26.4343,23500.0
2014-06-02 13:10:00,34.65,34.69,34.65,34.69,40100.0,26.4267,26.4572,26.4267,26.4572,40100.0
2014-06-02 13:15:00,34.68,34.71,34.68,34.7,23700.0,26.4496,26.4724,26.4496,26.4648,23700.0
2014-06-02 13:20:00,34.7,34.73,34.69,34.73,22000.0,26.4648,26.4877,26.4572,26.4877,22000.0
2014-06-02 13:25:00,34.72,34.77,34.72,34.77,27900.0,26.4801,26.5182,26.4801,26.5182,27900.0
2014-06-02 13:30:00,34.77,34.77,34.73,34.75,21400.0,26.5182,26.5182,26.4877,26.5029,21400.0
2014-06-02 13:35:00,34.75,34.75,34.74,34.74,13500.0,26.5029,26.5029,26.4953,26.4953,13500.0
2014-06-02 13:40:00,34.73,34.73,34.72,34.73,18000.0,26.4877,26.4877,26.4801,26.4877,18000.0
2014-06-02 13:45:00,34.73,34.74,34.72,34.73,12800.0,26.4877,26.4953,26.4801,26.4877,12800.0
2014-06-02 13:50:00,34.73,34.75,34.72,34.73,22500.0,26.4877,26.5029,26.4801,26.4877,22500.0
2014-06-02 13:55:00,34.72,34.73,34.72,34.73,2800.0,26.4801,26.4877,26.4801,26.4877,2800.0
2014-06-02 14:00:00,34.73,34.73,34.72,34.73,6400.0,26.4877,26.4877,26.4801,26.4877,6400.0
2014-06-02 14:05:00,34.72,34.73,34.72,34.73,14300.0,26.4801,26.4877,26.4801,26.4877,14300.0
2014-06-02 14:10:00,34.73,34.73,34.71,34.72,16700.0,26.4877,26.4877,26.4724,26.4801,16700.0
2014-06-02 14:15:00,34.72,34.72,34.71,34.71,8500.0,26.4801,26.4801,26.4724,26.4724,8500.0
2014-06-02 14:20:00,34.71,34.74,34.71,34.74,14200.0,26.4724,26.4953,26.4724,26.4953,14200.0
2014-06-02 14:25:00,34.74,34.74,34.73,34.74,5900.0,26.4953,26.4953,26.4877,26.4953,5900.0
2014-06-02 14:30:00,34.73,34.74,34.72,34.73,28900.0,26.4877,26.4953,26.4801,26.4877,28900.0
2014-06-02 14:35:00,34.73,34.74,34.72,34.73,34200.0,26.4877,26.4953,26.4801,26.4877,34200.0
2014-06-02 14:40:00,34.73,34.73,34.7,34.71,58000.0,26.4877,26.4877,26.4648,26.4724,58000.0
2014-06-02 14:45:00,34.7,34.72,34.69,34.7,23200.0,26.4648,26.4801,26.4572,26.4648,23200.0
2014-06-02 14:50:00,34.71,34.73,34.7,34.72,20100.0,26.4724,26.4877,26.4648,26.4801,20100.0
2014-06-02 14:55:00,34.72,34.72,34.69,34.7,30500.0,26.4801,26.4801,26.4572,26.4648,30500.0
2014-06-02 15:00:00,34.7,34.7,34.66,34.67,38600.0,26.4648,26.4648,26.4343,26.4419,38600.0
2014-06-02 15:05:00,34.66,34.67,34.66,34.67,25100.0,26.4343,26.4419,26.4343,26.4419,25100.0
2014-06-02 15:10:00,34.66,34.67,34.61,34.61,36700.0,26.4343,26.4419,26.3962,26.3962,36700.0
2014-06-02 15:15:00,34.61,34.65,34.61,34.64,69900.0,26.3962,26.4267,26.3962,26.4191,69900.0
2014-06-02 15:20:00,34.64,34.65,34.63,34.64,16500.0,26.4191,26.4267,26.4114,26.4191,16500.0
2014-06-02 15:25:00,34.63,34.64,34.6,34.6,47900.0,26.4114,26.4191,26.3885,26.3885,47900.0
2014-06-02 15:30:00,34.6,34.63,34.6,34.63,37400.0,26.3885,26.4114,26.3885,26.4114,37400.0
2014-06-02 15:35:00,34.63,34.63,34.61,34.62,53600.0,26.4114,26.4114,26.3962,26.4038,53600.0
2014-06-02 15:40:00,34.63,34.63,34.61,34.62,61900.0,26.4114,26.4114,26.3962,26.4038,61900.0
2014-06-02 15:45:00,34.63,34.66,34.63,34.65,111000.0,26.4114,26.4343,26.4114,26.4267,111000.0
2014-06-02 15:50:00,34.65,34.65,34.62,34.63,122000.0,26.4267,26.4267,26.4038,26.4114,122000.0
2014-06-02 15:55:00,34.63,34.65,34.62,34.64,201100.0,26.4114,26.4267,26.4038,26.4191,201100.0
2014-06-03 09:30:00,34.52,34.62,34.5,34.61,53600.0,26.3275,26.4038,26.3123,26.3962,53600.0
2014-06-03 09:35:00,34.59,34.67,34.54,34.67,19700.0,26.3809,26.4419,26.3428,26.4419,19700.0
2014-06-03 09:40:00,34.66,34.67,34.54,34.55,49000.0,26.4343,26.4419,26.3428,26.3504,49000.0
2014-06-03 09:45:00,34.55,34.56,34.49,34.56,44100.0,26.3504,26.358,26.3047,26.358,44100.0
2014-06-03 09:50:00,34.55,34.65,34.55,34.63,25400.0,26.3504,26.4267,26.3504,26.4114,25400.0
2014-06-03 09:55:00,34.64,34.67,34.62,34.66,13800.0,26.4191,26.4419,26.4038,26.4343,13800.0
2014-06-03 10:00:00,34.66,34.73,34.65,34.71,31100.0,26.4343,26.4877,26.4267,26.4724,31100.0
2014-06-03 10:05:00,34.71,34.73,34.69,34.69,17100.0,26.4724,26.4877,26.4572,26.4572,17100.0
2014-06-03 10:10:00,34.68,34.69,34.66,34.66,58900.0,26.4496,26.4572,26.4343,26.4343,58900.0
2014-06-03 10:15:00,34.66,34.66,34.6,34.62,27900.0,26.4343,26.4343,26.3885,26.4038,27900.0
2014-06-03 10:20:00,34.62,34.64,34.61,34.63,22000.0,26.4038,26.4191,26.3962,26.4114,22000.0
2014-06-03 10:25:00,34.64,34.64,34.58,34.6,16500.0,26.4191,26.4191,26.3733,26.3885,16500.0
2014-06-03 10:30:00,34.61,34.64,34.61,34.63,16100.0,26.3962,26.4191,26.3962,26.4114,16100.0
2014-06-03 10:35:00,34.63,34.67,34.6,34.65,24200.0,26.4114,26.4419,26.3885,26.4267,24200.0
2014-06-03 10:40:00,34.65,34.66,34.6,34.6,74500.0,26.4267,26.4343,26.3885,26.3885,74500.0
2014-06-03 10:45:00,34.59,34.59,34.56,34.58,32200.0,26.3809,26.3809,26.358,26.3733,32200.0
2014-06-03 10:50:00,34.59,34.62,34.53,34.55,48500.0,26.3809,26.4038,26.3352,26.3504,48500.0
2014-06-03 10:55:00,34.54,34.57,34.51,34.52,70800.0,26.3428,26.3657,26.3199,26.3275,70800.0
2014-06-03 11:00:00,34.53,34.53,34.5,34.52,43000.0,26.3352,26.3352,26.3123,26.3275,43000.0
2014-06-03 11:05:00,34.52,34.53,34.5,34.5,25700.0,26.3275,26.3352,26.3123,26.3123,25700.0
2014-06-03 11:10:00,34.5,34.51,34.48,34.48,24800.0,26.3123,26.3199,26.297,26.297,24800.0
2014-06-03 11:15:00,34.47,34.48,34.44,34.45,40100.0,26.2894,26.297,26.2665,26.2741,40100.0
2014-06-03 11:20:00,34.45,34.45,34.44,34.44,20400.0,26.2741,26.2741,26.2665,26.2665,20400.0
2014-06-03 11:25:00,34.44,34.46,34.43,34.45,37000.0,26.2665,26.2818,26.2589,26.2741,37000.0
2014-06-03 11:30:00,34.46,34.52,34.45,34.51,73100.0,26.2818,26.3275,26.2741,26.3199,73100.0
2014-06-03 11:35:00,34.5,34.51,34.47,34.47,45000.0,26.3123,26.3199,26.2894,26.2894,45000.0
2014-06-03 11:40:00,34.48,34.48,34.43,34.45,22100.0,26.297,26.297,26.2589,26.2741,22100.0
2014-06-03 11:45:00,34.44,34.48,34.44,34.44,30500.0,26.2665,26.297,26.2665,26.2665,30500.0
2014-06-03 11:50:00,34.44,34.48,34.44,34.44,16100.0,26.2665,26.297,26.2665,26.2665,16100.0
2014-06-03 11:55:00,34.44,34.46,34.43,34.45,13100.0,26.2665,26.2818,26.2589,26.2741,13100.0
2014-06-03 12:00:00,34.45,34.52,34.45,34.5,17700.0,26.2741,26.3275,26.2741,26.3123,17700.0
2014-06-03 12:05:00,34.5,34.51,34.48,34.51,10300.0,26.3123,26.3199,26.297,26.3199,10300.0
2014-06-03 12:10:00,34.5,34.53,34.49,34.53,14100.0,26.3123,26.3352,26.3047,26.3352,14100.0
2014-06-03 12:15:00,34.53,34.54,34.52,34.52,19700.0,26.3352,26.3428,26.3275,26.3275,19700.0
2014-06-03 12:20:00,34.52,34.53,34.5,34.5,27900.0,26.3275,26.3352,26.3123,26.3123,27900.0
2014-06-03 12:25:00,34.5,34.51,34.48,34.5,9400.0,26.3123,26.3199,26.297,26.3123,9400.0
2014-06-03 12:30:00,34.5,34.51,34.5,34.5,5300.0,26.3123,26.3199,26.3123,26.3123,5300.0
2014-06-03 12:35:00,34.5,34.51,34.48,34.49,32800.0,26.3123,26.3199,26.297,26.3047,32800.0
2014-06-03 12:40:00,34.5,34.51,34.48,34.48,19500.0,26.3123,26.3199,26.297,26.297,19500.0
2014-06-03 12:45:00,34.48,34.5,34.48,34.48,11200.0,26.297,26.3123,26.297,26.297,11200.0
2014-06-03 12:50:00,34.48,34.48,34.46,34.47,21400.0,26.297,26.297,26.2818,26.2894,21400.0
2014-06-03 12:55:00,34.46,34.48,34.46,34.48,14600.0,26.2818,26.297,26.2818,26.297,14600.0
2014-06-03 13:00:00,34.49,34.5,34.47,34.47,24800.0,26.3047,26.3123,26.2894,26.2894,24800.0
2014-06-03 13:05:00,34.48,34.54,34.48,34.53,40700.0,26.297,26.3428,26.297,26.3352,40700.0
2014-06-03 13:10:00,34.53,34.55,34.52,34.54,25100.0,26.3352,26.3504,26.3275,26.3428,25100.0
2014-06-03 13:15:00,34.53,34.55,34.53,34.55,38400.0,26.3352,26.3504,26.3352,26.3504,38400.0
2014-06-03 13:20:00,34.55,34.55,34.52,34.53,17000.0,26.3504,26.3504,26.3275,26.3352,17000.0
2014-06-03 13:25:00,34.54,34.57,34.54,34.57,9900.0,26.3428,26.3657,26.3428,26.3657,9900.0
2014-06-03 13:30:00,34.57,34.57,34.56,34.57,15100.0,26.3657,26.3657,26.358,26.3657,15100.0
2014-06-03 13:35:00,34.56,34.57,34.54,34.54,25200.0,26.358,26.3657,26.3428,26.3428,25200.0
2014-06-03 13:40:00,34.54,34.54,34.52,34.54,26100.0,26.3428,26.3428,26.3275,26.3428,26100.0
2014-06-03 13:45:00,34.54,34.54,34.52,34.53,16800.0,26.3428,26.3428,26.3275,26.3352,16800.0
2014-06-03 13:50:00,34.52,34.54,34.52,34.54,7800.0,26.3275,26.3428,26.3275,26.3428,7800.0
2014-06-03 13:55:00,34.53,34.54,34.52,34.52,12900.0,26.3352,26.3428,26.3275,26.3275,12900.0
2014-06-03 14:00:00,34.52,34.54,34.52,34.54,38800.0,26.3275,26.3428,26.3275,26.3428,38800.0
2014-06-03 14:05:00,34.53,34.56,34.53,34.55,19400.0,26.3352,26.358,26.3352,26.3504,19400.0
2014-06-03 14:10:00,34.54,34.55,34.54,34.55,12800.0,26.3428,26.3504,26.3428,26.3504,12800.0
2014-06-03 14:15:00,34.55,34.58,34.55,34.57,18800.0,26.3504,26.3733,26.3504,26.3657,18800.0
2014-06-03 14:20:00,34.57,34.58,34.57,34.57,13400.0,26.3657,26.3733,26.3657,26.3657,13400.0
2014-06-03 14:25:00,34.57,34.58,34.56,34.56,12300.0,26.3657,26.3733,26.358,26.358,12300.0
2014-06-03 14:30:00,34.57,34.57,34.56,34.56,10000.0,26.3657,26.3657,26.358,26.358,10000.0
2014-06-03 14:35:00,34.57,34.58,34.56,34.58,17000.0,26.3657,26.3733,26.358,26.3733,17000.0
2014-06-03 14:40:00,34.57,34.58,34.56,34.57,14500.0,26.3657,26.3733,26.358,26.3657,14500.0
2014-06-03 14:45:00,34.56,34.57,34.55,34.55,13300.0,26.358,26.3657,26.3504,26.3504,13300.0
2014-06-03 14:50:00,34.55,34.56,34.53,34.53,26600.0,26.3504,26.358,26.3352,26.3352,26600.0
2014-06-03 14:55:00,34.53,34.54,34.53,34.54,10400.0,26.3352,26.3428,26.3352,26.3428,10400.0
2014-06-03 15:00:00,34.53,34.54,34.51,34.51,29100.0,26.3352,26.3428,26.3199,26.3199,29100.0
2014-06-03 15:05:00,34.52,34.54,34.51,34.53,21200.0,26.3275,26.3428,26.3199,26.3352,21200.0
2014-06-03 15:10:00,34.54,34.56,34.53,34.56,14500.0,26.3428,26.358,26.3352,26.358,14500.0
2014-06-03 15:15:00,34.57,34.59,34.55,34.56,34800.0,26.3657,26.3809,26.3504,26.358,34800.0
2014-06-03 15:20:00,34.55,34.57,34.54,34.55,26900.0,26.3504,26.3657,26.3428,26.3504,26900.0
2014-06-03 15:25:00,34.54,34.58,34.54,34.58,25400.0,26.3428,26.3733,26.3428,26.3733,25400.0
2014-06-03 15:30:00,34.58,34.58,34.57,34.57,22000.0,26.3733,26.3733,26.3657,26.3657,22000.0
2014-06-03 15:35:00,34.58,34.59,34.57,34.59,24000.0,26.3733,26.3809,26.3657,26.3809,24000.0
2014-06-03 15:40:00,34.59,34.59,34.58,34.59,34800.0,26.3809,26.3809,26.3733,26.3809,34800.0
2014-06-03 15:45:00,34.59,34.61,34.57,34.58,95500.0,26.3809,26.3962,26.3657,26.3733,95500.0
2014-06-03 15:50:00,34.58,34.58,34.57,34.57,41400.0,26.3733,26.3733,26.3657,26.3657,41400.0
2014-06-03 15:55:00,34.57,34.58,34.57,34.57,154100.0,26.3657,26.3733,26.3657,26.3657,154100.0
2014-06-04 09:30:00,34.55,34.71,34.47,34.65,47800.0,26.3504,26.4724,26.2894,26.4267,47800.0
2014-06-04 09:35:00,34.66,34.67,34.55,34.65,70400.0,26.4343,26.4419,26.3504,26.4267,70400.0
2014-06-04 09:40:00,34.66,34.73,34.62,34.73,49100.0,26.4343,26.4877,26.4038,26.4877,49100.0
2014-06-04 09:45:00,34.73,34.75,34.7,34.73,21100.0,26.4877,26.5029,26.4648,26.4877,21100.0
2014-06-04 09:50:00,34.73,34.73,34.68,34.71,19900.0,26.4877,26.4877,26.4496,26.4724,19900.0
2014-06-04 09:55:00,34.72,34.73,34.67,34.69,41600.0,26.4801,26.4877,26.4419,26.4572,41600.0
2014-06-04 10:00:00,34.69,34.75,34.69,34.72,36600.0,26.4572,26.5029,26.4572,26.4801,36600.0
2014-06-04 10:05:00,34.72,34.74,34.7,34.73,24300.0,26.4801,26.4953,26.4648,26.4877,24300.0
2014-06-04 10:10:00,34.74,34.78,34.73,34.78,25000.0,26.4953,26.5258,26.4877,26.5258,25000.0
2014-06-04 10:15:00,34.78,34.82,34.77,34.79,49100.0,26.5258,26.5563,26.5182,26.5335,49100.0
2014-06-04 10:20:00,34.78,34.78,34.7,34.71,43800.0,26.5258,26.5258,26.4648,26.4724,43800.0
2014-06-04 10:25:00,34.71,34.72,34.66,34.66,45400.0,26.4724,26.4801,26.4343,26.4343,45400.0
2014-06-04 10:30:00,34.67,34.69,34.66,34.67,35400.0,26.4419,26.4572,26.4343,26.4419,35400.0
2014-06-04 10:35:00,34.68,34.71,34.67,34.7,34000.0,26.4496,26.4724,26.4419,26.4648,34000.0
2014-06-04 10:40:00,34.69,34.73,34.69,34.73,37600.0,26.4572,26.4877,26.4572,26.4877,37600.0
2014-06-04 10:45:00,34.73,34.75,34.73,34.73,22100.0,26.4877,26.5029,26.4877,26.4877,22100.0
2014-06-04 10:50:00,34.73,34.79,34.73,34.79,15800.0,26.4877,26.5335,26.4877,26.5335,15800.0
2014-06-04 10:55:00,34.79,34.83,34.79,34.83,23600.0,26.5335,26.564,26.5335,26.564,23600.0
2014-06-04 11:00:00,34.83,34.84,34.81,34.84,29300.0,26.564,26.5716,26.5487,26.5716,29300.0
2014-06-04 11:05:00,34.83,34.83,34.81,34.82,17100.0,26.564,26.564,26.5487,26.5563,17100.0
2014-06-04 11:10:00,34.81,34.82,34.81,34.82,4400.0,26.5487,26.5563,26.5487,26.5563,4400.0
2014-06-04 11:15:00,34.82,34.82,34.77,34.8,21800.0,26.5563,26.5563,26.5182,26.5411,21800.0
2014-06-04 11:20:00,34.8,34.85,34.8,34.84,27000.0,26.5411,26.5792,26.5411,26.5716,27000.0
2014-06-04 11:25:00,34.84,34.86,34.84,34.84,24600.0,26.5716,26.5868,26.5716,26.5716,24600.0
2014-06-04 11:30:00,34.84,34.84,34.82,34.83,15200.0,26.5716,26.5716,26.5563,26.564,15200.0
2014-06-04 11:35:00,34.82,34.83,34.79,34.8,14300.0,26.5563,26.564,26.5335,26.5411,14300.0
2014-06-04 11:40:00,34.8,34.81,34.78,34.79,21200.0,26.5411,26.5487,26.5258,26.5335,21200.0
2014-06-04 11:45:00,34.79,34.81,34.78,34.8,27100.0,26.5335,26.5487,26.5258,26.5411,27100.0
2014-06-04 11:50:00,34.8,34.8,34.8,34.8,600.0,26.5411,26.5411,26.5411,26.5411,600.0
2014-06-04 11:55:00,34.79,34.8,34.76,34.76,17200.0,26.5335,26.5411,26.5106,26.5106,17200.0
2014-06-04 12:00:00,34.77,34.79,34.76,34.79,11500.0,26.5182,26.5335,26.5106,26.5335,11500.0
2014-06-04 12:05:00,34.79,34.79,34.77,34.77,15400.0,26.5335,26.5335,26.5182,26.5182,15400.0
2014-06-04 12:10:00,34.76,34.77,34.72,34.72,22600.0,26.5106,26.5182,26.4801,26.4801,22600.0
2014-06-04 12:15:00,34.72,34.73,34.71,34.71,8400.0,26.4801,26.4877,26.4724,26.4724,8400.0
2014-06-04 12:20:00,34.71,34.72,34.71,34.72,19900.0,26.4724,26.4801,26.4724,26.4801,19900.0
2014-06-04 12:25:00,34.71,34.72,34.71,34.72,21500.0,26.4724,26.4801,26.4724,26.4801,21500.0
2014-06-04 12:30:00,34.72,34.72,34.67,34.67,27300.0,26.4801,26.4801,26.4419,26.4419,27300.0
2014-06-04 12:35:00,34.67,34.69,34.67,34.68,16500.0,26.4419,26.4572,26.4419,26.4496,16500.0
2014-06-04 12:40:00,34.68,34.7,34.68,34.7,19200.0,26.4496,26.4648,26.4496,26.4648,19200.0
2014-06-04 12:45:00,34.69,34.7,34.67,34.67,20600.0,26.4572,26.4648,26.4419,26.4419,20600.0
2014-06-04 12:50:00,34.67,34.69,34.66,34.69,43500.0,26.4419,26.4572,26.4343,26.4572,43500.0
2014-06-04 12:55:00,34.69,34.69,34.68,34.68,13200.0,26.4572,26.4572,26.4496,26.4496,13200.0
2014-06-04 13:00:00,34.69,34.69,34.68,34.69,10200.0,26.4572,26.4572,26.4496,26.4572,10200.0
2014-06-04 13:05:00,34.69,34.69,34.68,34.69,12600.0,26.4572,26.4572,26.4496,26.4572,12600.0
2014-06-04 13:10:00,34.69,34.69,34.66,34.66,35900.0,26.4572,26.4572,26.4343,26.4343,35900.0
2014-06-04 13:15:00,34.66,34.67,34.66,34.66,9300.0,26.4343,26.4419,26.4343,26.4343,9300.0
2014-06-04 13:20:00,34.67,34.67,34.66,34.67,14300.0,26.4419,26.4419,26.4343,26.4419,14300.0
2014-06-04 13:25:00,34.66,34.68,34.64,34.64,52800.0,26.4343,26.4496,26.4191,26.4191,52800.0
2014-06-04 13:30:00,34.65,34.68,34.64,34.67,29300.0,26.4267,26.4496,26.4191,26.4419,29300.0
2014-06-04 13:35:00,34.67,34.67,34.66,34.66,6300.0,26.4419,26.4419,26.4343,26.4343,6300.0
2014-06-04 13:40:00,34.66,34.68,34.66,34.68,13200.0,26.4343,26.4496,26.4343,26.4496,13200.0
2014-06-04 13:45:00,34.68,34.68,34.65,34.66,21200.0,26.4496,26.4496,26.4267,26.4343,21200.0
2014-06-04 13:50:00,34.66,34.67,34.65,34.67,13700.0,26.4343,26.4419,26.4267,26.4419,13700.0
2014-06-04 13:55:00,34.67,34.67,34.66,34.66,23700.0,26.4419,26.4419,26.4343,26.4343,23700.0
2014-06-04 14:00:00,34.67,34.68,34.66,34.68,29800.0,26.4419,26.4496,26.4343,26.4496,29800.0
2014-06-04 14:05:00,34.68,34.68,34.67,34.68,12200.0,26.4496,26.4496,26.4419,26.4496,12200.0
2014-06-04 14:10:00,34.68,34.68,34.67,34.68,28500.0,26.4496,26.4496,26.4419,26.4496,28500.0
2014-06-04 14:15:00,34.68,34.68,34.67,34.68,5900.0,26.4496,26.4496,26.4419,26.4496,5900.0
2014-06-04 14:20:00,34.68,34.68,34.63,34.63,45500.0,26.4496,26.4496,26.4114,26.4114,45500.0
2014-06-04 14:25:00,34.64,34.65,34.63,34.63,29400.0,26.4191,26.4267,26.4114,26.4114,29400.0
2014-06-04 14:30:00,34.64,34.65,34.63,34.64,36500.0,26.4191,26.4267,26.4114,26.4191,36500.0
2014-06-04 14:35:00,34.64,34.65,34.63,34.64,31700.0,26.4191,26.4267,26.4114,26.4191,31700.0
2014-06-04 14:40:00,34.64,34.65,34.62,34.63,25000.0,26.4191,26.4267,26.4038,26.4114,25000.0
2014-06-04 14:45:00,34.62,34.63,34.6,34.61,31600.0,26.4038,26.4114,26.3885,26.3962,31600.0
2014-06-04 14:50:00,34.61,34.62,34.61,34.62,20300.0,26.3962,26.4038,26.3962,26.4038,20300.0
2014-06-04 14:55:00,34.61,34.63,34.61,34.63,21700.0,26.3962,26.4114,26.3962,26.4114,21700.0
2014-06-04 15:00:00,34.62,34.63,34.62,34.63,10100.0,26.4038,26.4114,26.4038,26.4114,10100.0
2014-06-04 15:05:00,34.63,34.63,34.62,34.63,20100.0,26.4114,26.4114,26.4038,26.4114,20100.0
2014-06-04 15:10:00,34.63,34.64,34.62,34.64,36300.0,26.4114,26.4191,26.4038,26.4191,36300.0
2014-06-04 15:15:00,34.64,34.64,34.63,34.64,25500.0,26.4191,26.4191,26.4114,26.4191,25500.0
2014-06-04 15:20:00,34.64,34.64,34.63,34.64,20500.0,26.4191,26.4191,26.4114,26.4191,20500.0
2014-06-04 15:25:00,34.64,34.64,34.63,34.64,28200.0,26.4191,26.4191,26.4114,26.4191,28200.0
2014-06-04 15:30:00,34.64,34.65,34.63,34.63,72700.0,26.4191,26.4267,26.4114,26.4114,72700.0
2014-06-04 15:35:00,34.64,34.64,34.62,34.64,144000.0,26.4191,26.4191,26.4038,26.4191,144000.0
2014-06-04 15:40:00,34.64,34.66,34.63,34.66,59800.0,26.4191,26.4343,26.4114,26.4343,59800.0
2014-06-04 15:45:00,34.66,34.67,34.63,34.63,140600.0,26.4343,26.4419,26.4114,26.4114,140600.0
2014-06-04 15:50:00,34.64,34.64,34.61,34.62,139800.0,26.4191,26.4191,26.3962,26.4038,139800.0
2014-06-04 15:55:00,34.62,34.63,34.61,34.61,284100.0,26.4038,26.4114,26.3962,26.3962,284100.0
2014-06-05 09:30:00,34.65,34.76,34.57,34.67,74200.0,26.4267,26.5106,26.3657,26.4419,74200.0
2014-06-05 09:35:00,34.66,34.71,34.62,34.64,91800.0,26.4343,26.4724,26.4038,26.4191,91800.0
2014-06-05 09:40:00,34.64,34.64,34.51,34.51,64300.0,26.4191,26.4191,26.3199,26.3199,64300.0
2014-06-05 09:45:00,34.52,34.65,34.52,34.62,49400.0,26.3275,26.4267,26.3275,26.4038,49400.0
2014-06-05 09:50:00,34.62,34.67,34.59,34.6,68800.0,26.4038,26.4419,26.3809,26.3885,68800.0
2014-06-05 09:55:00,34.6,34.71,34.59,34.71,120700.0,26.3885,26.4724,26.3809,26.4724,120700.0
2014-06-05 10:00:00,34.71,34.74,34.68,34.69,44300.0,26.4724,26.4953,26.4496,26.4572,44300.0
2014-06-05 10:05:00,34.7,34.72,34.62,34.62,79500.0,26.4648,26.4801,26.4038,26.4038,79500.0
2014-06-05 10:10:00,34.62,34.63,34.53,34.55,44300.0,26.4038,26.4114,26.3352,26.3504,44300.0
2014-06-05 10:15:00,34.55,34.55,34.44,34.45,121900.0,26.3504,26.3504,26.2665,26.2741,121900.0
2014-06-05 10:20:00,34.45,34.57,34.45,34.54,36900.0,26.2741,26.3657,26.2741,26.3428,36900.0
2014-06-05 10:25:00,34.53,34.58,34.52,34.58,39700.0,26.3352,26.3733,26.3275,26.3733,39700.0
2014-06-05 10:30:00,34.58,34.59,34.54,34.55,24800.0,26.3733,26.3809,26.3428,26.3504,24800.0
2014-06-05 10:35:00,34.54,34.59,34.54,34.59,20700.0,26.3428,26.3809,26.3428,26.3809,20700.0
2014-06-05 10:40:00,34.6,34.65,34.59,34.64,65600.0,26.3885,26.4267,26.3809,26.4191,65600.0
2014-06-05 10:45:00,34.64,34.64,34.59,34.61,38000.0,26.4191,26.4191,26.3809,26.3962,38000.0
2014-06-05 10:50:00,34.62,34.65,34.59,34.6,30300.0,26.4038,26.4267,26.3809,26.3885,30300.0
2014-06-05 10:55:00,34.6,34.63,34.58,34.62,27500.0,26.3885,26.4114,26.3733,26.4038,27500.0
2014-06-05 11:00:00,34.62,34.65,34.61,34.64,8200.0,26.4038,26.4267,26.3962,26.4191,8200.0
2014-06-05 11:05:00,34.65,34.68,34.65,34.68,14300.0,26.4267,26.4496,26.4267,26.4496,14300.0
2014-06-05 11:10:00,34.69,34.71,34.66,34.68,31800.0,26.4572,26.4724,26.4343,26.4496,31800.0
2014-06-05 11:15:00,34.68,34.74,34.67,34.74,19200.0,26.4496,26.4953,26.4419,26.4953,19200.0
2014-06-05 11:20:00,34.73,34.75,34.72,34.75,10100.0,26.4877,26.5029,26.4801,26.5029,10100.0
2014-06-05 11:25:00,34.74,34.77,34.74,34.74,23000.0,26.4953,26.5182,26.4953,26.4953,23000.0
2014-06-05 11:30:00,34.74,34.8,34.73,34.8,28300.0,26.4953,26.5411,26.4877,26.5411,28300.0
2014-06-05 11:35:00,34.8,34.81,34.78,34.8,26400.0,26.5411,26.5487,26.5258,26.5411,26400.0
2014-06-05 11:40:00,34.8,34.84,34.79,34.84,22900.0,26.5411,26.5716,26.5335,26.5716,22900.0
2014-06-05 11:45:00,34.84,34.88,34.82,34.87,55200.0,26.5716,26.6021,26.5563,26.5945,55200.0
2014-06-05 11:50:00,34.87,34.89,34.84,34.86,43200.0,26.5945,26.6097,26.5716,26.5868,43200.0
2014-06-05 11:55:00,34.86,34.88,34.84,34.88,18800.0,26.5868,26.6021,26.5716,26.6021,18800.0
2014-06-05 12:00:00,34.88,34.9,34.86,34.87,150500.0,26.6021,26.6173,26.5868,26.5945,150500.0
2014-06-05 12:05:00,34.87,34.88,34.86,34.87,58500.0,26.5945,26.6021,26.5868,26.5945,58500.0
2014-06-05 12:10:00,34.87,34.88,34.82,34.87,78200.0,26.5945,26.6021,26.5563,26.5945,78200.0
2014-06-05 12:15:00,34.87,34.87,34.84,34.86,25300.0,26.5945,26.5945,26.5716,26.5868,25300.0
2014-06-05 12:20:00,34.85,34.88,34.84,34.87,76100.0,26.5792,26.6021,26.5716,26.5945,76100.0
2014-06-05 12:25:00,34.86,34.89,34.86,34.89,19300.0,26.5868,26.6097,26.5868,26.6097,19300.0
2014-06-05 12:30:00,34.88,34.95,34.88,34.92,26400.0,26.6021,26.6555,26.6021,26.6326,26400.0
2014-06-05 12:35:00,34.9,34.91,34.87,34.9,69700.0,26.6173,26.625,26.5945,26.6173,69700.0
2014-06-05 12:40:00,34.9,34.92,34.89,34.91,16100.0,26.6173,26.6326,26.6097,26.625,16100.0
2014-06-05 12:45:00,34.92,34.92,34.88,34.91,28100.0,26.6326,26.6326,26.6021,26.625,28100.0
2014-06-05 12:50:00,34.91,34.94,34.91,34.93,15700.0,26.625,26.6479,26.625,26.6402,15700.0
2014-06-05 12:55:00,34.93,34.94,34.9,34.91,14700.0,26.6402,26.6479,26.6173,26.625,14700.0
2014-06-05 13:00:00,34.91,34.95,34.91,34.95,11000.0,26.625,26.6555,26.625,26.6555,11000.0
2014-06-05 13:05:00,34.95,34.99,34.95,34.99,16600.0,26.6555,26.686,26.6555,26.686,16600.0
2014-06-05 13:10:00,34.99,35.0,34.98,34.99,19200.0,26.686,26.6936,26.6784,26.686,19200.0
2014-06-05 13:15:00,34.99,35.0,34.98,34.99,14800.0,26.686,26.6936,26.6784,26.686,14800.0
2014-06-05 13:20:00,34.98,34.99,34.98,34.99,2000.0,26.6784,26.686,26.6784,26.686,2000.0
2014-06-05 13:25:00,34.99,35.0,34.96,34.98,32300.0,26.686,26.6936,26.6631,26.6784,32300.0
2014-06-05 13:30:00,34.98,34.99,34.97,34.99,7600.0,26.6784,26.686,26.6707,26.686,7600.0
2014-06-05 13:35:00,34.98,35.0,34.98,34.99,25400.0,26.6784,26.6936,26.6784,26.686,25400.0
2014-06-05 13:40:00,34.99,35.0,34.97,34.97,11500.0,26.686,26.6936,26.6707,26.6707,11500.0
2014-06-05 13:45:00,34.96,34.99,34.96,34.99,32700.0,26.6631,26.686,26.6631,26.686,32700.0
2014-06-05 13:50:00,34.98,34.99,34.98,34.99,8200.0,26.6784,26.686,26.6784,26.686,8200.0
2014-06-05 13:55:00,34.99,35.0,34.98,35.0,11400.0,26.686,26.6936,26.6784,26.6936,11400.0
2014-06-05 14:00:00,35.0,35.0,34.99,35.0,7100.0,26.6936,26.6936,26.686,26.6936,7100.0
2014-06-05 14:05:00,35.0,35.0,34.98,34.99,32800.0,26.6936,26.6936,26.6784,26.686,32800.0
2014-06-05 14:10:00,34.98,34.98,34.96,34.98,17400.0,26.6784,26.6784,26.6631,26.6784,17400.0
2014-06-05 14:15:00,34.98,34.99,34.97,34.98,9800.0,26.6784,26.686,26.6707,26.6784,9800.0
2014-06-05 14:20:00,34.99,35.07,34.98,35.06,72100.0,26.686,26.747,26.6784,26.7394,72100.0
2014-06-05 14:25:00,35.07,35.07,35.01,35.02,47900.0,26.747,26.747,26.7012,26.7089,47900.0
2014-06-05 14:30:00,35.03,35.04,35.02,35.04,9500.0,26.7165,26.7241,26.7089,26.7241,9500.0
2014-06-05 14:35:00,35.04,35.04,35.02,35.02,15800.0,26.7241,26.7241,26.7089,26.7089,15800.0
2014-06-05 14:40:00,35.02,35.06,35.02,35.05,23000.0,26.7089,26.7394,26.7089,26.7318,23000.0
2014-06-05 14:45:00,35.06,35.06,35.04,35.05,37600.0,26.7394,26.7394,26.7241,26.7318,37600.0
2014-06-05 14:50:00,35.05,35.05,35.01,35.02,17900.0,26.7318,26.7318,26.7012,26.7089,17900.0
2014-06-05 14:55:00,35.02,35.03,34.99,34.99,56300.0,26.7089,26.7165,26.686,26.686,56300.0
2014-06-05 15:00:00,35.0,35.03,34.99,35.03,30300.0,26.6936,26.7165,26.686,26.7165,30300.0
2014-06-05 15:05:00,35.03,35.04,35.0,35.01,31200.0,26.7165,26.7241,26.6936,26.7012,31200.0
2014-06-05 15:10:00,35.0,35.01,34.99,35.0,30800.0,26.6936,26.7012,26.686,26.6936,30800.0
2014-06-05 15:15:00,34.99,35.0,34.99,35.0,25500.0,26.686,26.6936,26.686,26.6936,25500.0
2014-06-05 15:20:00,35.0,35.01,34.97,34.97,42100.0,26.6936,26.7012,26.6707,26.6707,42100.0
2014-06-05 15:25:00,34.98,34.98,34.95,34.97,52800.0,26.6784,26.6784,26.6555,26.6707,52800.0
2014-06-05 15:30:00,34.97,34.97,34.94,34.95,54300.0,26.6707,26.6707,26.6479,26.6555,54300.0
2014-06-05 15:35:00,34.95,34.95,34.94,34.95,42400.0,26.6555,26.6555,26.6479,26.6555,42400.0
2014-06-05 15:40:00,34.95,34.95,34.94,34.95,56800.0,26.6555,26.6555,26.6479,26.6555,56800.0
2014-06-05 15:45:00,34.95,34.96,34.93,34.94,92300.0,26.6555,26.6631,26.6402,26.6479,92300.0
2014-06-05 15:50:00,34.93,35.0,34.93,34.96,167300.0,26.6402,26.6936,26.6402,26.6631,167300.0
2014-06-05 15:55:00,34.96,34.97,34.94,34.95,179600.0,26.6631,26.6707,26.6479,26.6555,179600.0
2014-06-06 09:30:00,35.0,35.05,34.94,35.02,57700.0,26.6936,26.7318,26.6479,26.7089,57700.0
2014-06-06 09:35:00,35.05,35.2,35.05,35.17,34300.0,26.7318,26.8462,26.7318,26.8233,34300.0
2014-06-06 09:40:00,35.18,35.2,35.14,35.18,19600.0,26.8309,26.8462,26.8004,26.8309,19600.0
2014-06-06 09:45:00,35.18,35.18,35.09,35.09,22000.0,26.8309,26.8309,26.7623,26.7623,22000.0
2014-06-06 09:50:00,35.11,35.15,35.09,35.14,23300.0,26.7775,26.808,26.7623,26.8004,23300.0
2014-06-06 09:55:00,35.13,35.18,35.12,35.18,12600.0,26.7928,26.8309,26.7851,26.8309,12600.0
2014-06-06 10:00:00,35.19,35.22,35.16,35.19,26200.0,26.8385,26.8614,26.8156,26.8385,26200.0
2014-06-06 10:05:00,35.19,35.2,35.13,35.16,52500.0,26.8385,26.8462,26.7928,26.8156,52500.0
2014-06-06 10:10:00,35.16,35.17,35.11,35.11,87900.0,26.8156,26.8233,26.7775,26.7775,87900.0
2014-06-06 10:15:00,35.12,35.14,35.1,35.1,21100.0,26.7851,26.8004,26.7699,26.7699,21100.0
2014-06-06 10:20:00,35.11,35.11,35.04,35.05,67600.0,26.7775,26.7775,26.7241,26.7318,67600.0
2014-06-06 10:25:00,35.05,35.09,35.05,35.08,44700.0,26.7318,26.7623,26.7318,26.7546,44700.0
2014-06-06 10:30:00,35.08,35.12,35.05,35.09,35200.0,26.7546,26.7851,26.7318,26.7623,35200.0
2014-06-06 10:35:00,35.09,35.14,35.09,35.13,23800.0,26.7623,26.8004,26.7623,26.7928,23800.0
2014-06-06 10:40:00,35.13,35.13,35.06,35.11,65000.0,26.7928,26.7928,26.7394,26.7775,65000.0
2014-06-06 10:45:00,35.12,35.14,35.11,35.12,12200.0,26.7851,26.8004,26.7775,26.7851,12200.0
2014-06-06 10:50:00,35.12,35.15,35.12,35.14,30700.0,26.7851,26.808,26.7851,26.8004,30700.0
2014-06-06 10:55:00,35.15,35.15,35.12,35.13,21800.0,26.808,26.808,26.7851,26.7928,21800.0
2014-06-06 11:00:00,35.13,35.15,35.12,35.15,18300.0,26.7928,26.808,26.7851,26.808,18300.0
2014-06-06 11:05:00,35.15,35.16,35.12,35.13,49900.0,26.808,26.8156,26.7851,26.7928,49900.0
2014-06-06 11:10:00,35.13,35.14,35.12,35.12,15100.0,26.7928,26.8004,26.7851,26.7851,15100.0
2014-06-06 11:15:00,35.12,35.13,35.1,35.1,16000.0,26.7851,26.7928,26.7699,26.7699,16000.0
2014-06-06 11:20:00,35.1,35.11,35.07,35.07,25500.0,26.7699,26.7775,26.747,26.747,25500.0
2014-06-06 11:25:00,35.07,35.08,35.06,35.08,16800.0,26.747,26.7546,26.7394,26.7546,16800.0
2014-06-06 11:30:00,35.09,35.1,35.06,35.1,33100.0,26.7623,26.7699,26.7394,26.7699,33100.0
2014-06-06 11:35:00,35.1,35.13,35.09,35.12,70900.0,26.7699,26.7928,26.7623,26.7851,70900.0
2014-06-06 11:40:00,35.13,35.16,35.13,35.16,16100.0,26.7928,26.8156,26.7928,26.8156,16100.0
2014-06-06 11:45:00,35.16,35.16,35.15,35.16,3900.0,26.8156,26.8156,26.808,26.8156,3900.0
2014-06-06 11:50:00,35.16,35.16,35.15,35.16,4600.0,26.8156,26.8156,26.808,26.8156,4600.0
2014-06-06 11:55:00,35.16,35.16,35.13,35.13,21400.0,26.8156,26.8156,26.7928,26.7928,21400.0
2014-06-06 12:00:00,35.14,35.14,35.13,35.13,1900.0,26.8004,26.8004,26.7928,26.7928,1900.0
2014-06-06 12:05:00,35.14,35.24,35.13,35.24,37000.0,26.8004,26.8767,26.7928,26.8767,37000.0
2014-06-06 12:10:00,35.24,35.24,35.22,35.22,13700.0,26.8767,26.8767,26.8614,26.8614,13700.0
2014-06-06 12:15:00,35.22,35.25,35.22,35.25,5000.0,26.8614,26.8843,26.8614,26.8843,5000.0
2014-06-06 12:20:00,35.24,35.25,35.23,35.24,9700.0,26.8767,26.8843,26.869,26.8767,9700.0
2014-06-06 12:25:00,35.25,35.25,35.23,35.25,7800.0,26.8843,26.8843,26.869,26.8843,7800.0
2014-06-06 12:30:00,35.25,35.25,35.24,35.25,20700.0,26.8843,26.8843,26.8767,26.8843,20700.0
2014-06-06 12:35:00,35.24,35.26,35.24,35.25,7200.0,26.8767,26.8919,26.8767,26.8843,7200.0
2014-06-06 12:40:00,35.26,35.26,35.24,35.26,14300.0,26.8919,26.8919,26.8767,26.8919,14300.0
2014-06-06 12:45:00,35.26,35.26,35.23,35.25,13200.0,26.8919,26.8919,26.869,26.8843,13200.0
2014-06-06 12:50:00,35.24,35.25,35.24,35.25,5300.0,26.8767,26.8843,26.8767,26.8843,5300.0
2014-06-06 12:55:00,35.25,35.27,35.23,35.24,13900.0,26.8843,26.8995,26.869,26.8767,13900.0
2014-06-06 13:00:00,35.24,35.24,35.23,35.23,4100.0,26.8767,26.8767,26.869,26.869,4100.0
2014-06-06 13:05:00,35.24,35.24,35.22,35.22,6500.0,26.8767,26.8767,26.8614,26.8614,6500.0
2014-06-06 13:10:00,35.22,35.23,35.2,35.2,9100.0,26.8614,26.869,26.8462,26.8462,9100.0
2014-06-06 13:15:00,35.21,35.24,35.2,35.24,19100.0,26.8538,26.8767,26.8462,26.8767,19100.0
2014-06-06 13:20:00,35.24,35.27,35.23,35.27,16800.0,26.8767,26.8995,26.869,26.8995,16800.0
2014-06-06 13:25:00,35.26,35.28,35.26,35.27,6000.0,26.8919,26.9072,26.8919,26.8995,6000.0
2014-06-06 13:30:00,35.27,35.28,35.23,35.23,16800.0,26.8995,26.9072,26.869,26.869,16800.0
2014-06-06 13:35:00,35.23,35.23,35.22,35.23,6800.0,26.869,26.869,26.8614,26.869,6800.0
2014-06-06 13:40:00,35.22,35.25,35.22,35.25,10100.0,26.8614,26.8843,26.8614,26.8843,10100.0
2014-06-06 13:45:00,35.25,35.27,35.24,35.27,7500.0,26.8843,26.8995,26.8767,26.8995,7500.0
2014-06-06 13:50:00,35.27,35.27,35.24,35.25,26600.0,26.8995,26.8995,26.8767,26.8843,26600.0
2014-06-06 13:55:00,35.25,35.25,35.23,35.25,12000.0,26.8843,26.8843,26.869,26.8843,12000.0
2014-06-06 14:00:00,35.24,35.26,35.24,35.26,7900.0,26.8767,26.8919,26.8767,26.8919,7900.0
2014-06-06 14:05:00,35.26,35.28,35.25,35.27,14700.0,26.8919,26.9072,26.8843,26.8995,14700.0
2014-06-06 14:10:00,35.26,35.29,35.26,35.28,21700.0,26.8919,26.9148,26.8919,26.9072,21700.0
2014-06-06 14:15:00,35.28,35.28,35.25,35.26,12500.0,26.9072,26.9072,26.8843,26.8919,12500.0
2014-06-06 14:20:00,35.26,35.27,35.26,35.27,4700.0,26.8919,26.8995,26.8919,26.8995,4700.0
2014-06-06 14:25:00,35.26,35.27,35.26,35.27,4800.0,26.8919,26.8995,26.8919,26.8995,4800.0
2014-06-06 14:30:00,35.27,35.27,35.23,35.23,18400.0,26.8995,26.8995,26.869,26.869,18400.0
2014-06-06 14:35:00,35.24,35.25,35.22,35.22,62400.0,26.8767,26.8843,26.8614,26.8614,62400.0
2014-06-06 14:40:00,35.22,35.23,35.21,35.22,14300.0,26.8614,26.869,26.8538,26.8614,14300.0
2014-06-06 14:45:00,35.21,35.22,35.17,35.18,21700.0,26.8538,26.8614,26.8233,26.8309,21700.0
2014-06-06 14:50:00,35.18,35.18,35.17,35.17,4500.0,26.8309,26.8309,26.8233,26.8233,4500.0
2014-06-06 14:55:00,35.18,35.2,35.17,35.2,16600.0,26.8309,26.8462,26.8233,26.8462,16600.0
2014-06-06 15:00:00,35.19,35.2,35.19,35.19,9800.0,26.8385,26.8462,26.8385,26.8385,9800.0
2014-06-06 15:05:00,35.19,35.2,35.19,35.19,5000.0,26.8385,26.8462,26.8385,26.8385,5000.0
2014-06-06 15:10:00,35.2,35.22,35.2,35.2,28600.0,26.8462,26.8614,26.8462,26.8462,28600.0
2014-06-06 15:15:00,35.2,35.22,35.2,35.22,23700.0,26.8462,26.8614,26.8462,26.8614,23700.0
2014-06-06 15:20:00,35.22,35.23,35.18,35.18,52000.0,26.8614,26.869,26.8309,26.8309,52000.0
2014-06-06 15:25:00,35.19,35.21,35.18,35.19,54900.0,26.8385,26.8538,26.8309,26.8385,54900.0
2014-06-06 15:30:00,35.19,35.19,35.16,35.16,24800.0,26.8385,26.8385,26.8156,26.8156,24800.0
2014-06-06 15:35:00,35.17,35.17,35.14,35.14,54000.0,26.8233,26.8233,26.8004,26.8004,54000.0
2014-06-06 15:40:00,35.14,35.15,35.12,35.13,59100.0,26.8004,26.808,26.7851,26.7928,59100.0
2014-06-06 15:45:00,35.13,35.16,35.12,35.16,71300.0,26.7928,26.8156,26.7851,26.8156,71300.0
2014-06-06 15:50:00,35.16,35.16,35.15,35.16,42900.0,26.8156,26.8156,26.808,26.8156,42900.0
2014-06-06 15:55:00,35.16,35.19,35.15,35.18,186500.0,26.8156,26.8385,26.808,26.8309,186500.0
2014-06-09 09:30:00,35.15,35.28,35.11,35.2,104300.0,26.808,26.9072,26.7775,26.8462,104300.0
2014-06-09 09:35:00,35.24,35.33,35.24,35.27,38700.0,26.8767,26.9453,26.8767,26.8995,38700.0
2014-06-09 09:40:00,35.27,35.37,35.27,35.32,39500.0,26.8995,26.9758,26.8995,26.9377,39500.0
2014-06-09 09:45:00,35.32,35.38,35.3,35.34,56000.0,26.9377,26.9834,26.9224,26.9529,56000.0
2014-06-09 09:50:00,35.34,35.41,35.34,35.39,29700.0,26.9529,27.0063,26.9529,26.9911,29700.0
2014-06-09 09:55:00,35.39,35.39,35.3,35.3,26500.0,26.9911,26.9911,26.9224,26.9224,26500.0
2014-06-09 10:00:00,35.31,35.39,35.3,35.33,74600.0,26.93,26.9911,26.9224,26.9453,74600.0
2014-06-09 10:05:00,35.33,35.37,35.31,35.35,23900.0,26.9453,26.9758,26.93,26.9606,23900.0
2014-06-09 10:10:00,35.34,35.39,35.31,35.39,15400.0,26.9529,26.9911,26.93,26.9911,15400.0
2014-06-09 10:15:00,35.4,35.4,35.35,35.36,39800.0,26.9987,26.9987,26.9606,26.9682,39800.0
2014-06-09 10:20:00,35.36,35.38,35.35,35.38,25700.0,26.9682,26.9834,26.9606,26.9834,25700.0
2014-06-09 10:25:00,35.38,35.4,35.37,35.39,7200.0,26.9834,26.9987,26.9758,26.9911,7200.0
2014-06-09 10:30:00,35.39,35.43,35.38,35.38,18400.0,26.9911,27.0216,26.9834,26.9834,18400.0
2014-06-09 10:35:00,35.39,35.39,35.36,35.39,94100.0,26.9911,26.9911,26.9682,26.9911,94100.0
2014-06-09 10:40:00,35.4,35.41,35.38,35.41,27500.0,26.9987,27.0063,26.9834,27.0063,27500.0
2014-06-09 10:45:00,35.41,35.44,35.4,35.44,26900.0,27.0063,27.0292,26.9987,27.0292,26900.0
2014-06-09 10:50:00,35.43,35.45,35.42,35.45,24300.0,27.0216,27.0368,27.0139,27.0368,24300.0
2014-06-09 10:55:00,35.45,35.48,35.44,35.48,35700.0,27.0368,27.0597,27.0292,27.0597,35700.0
2014-06-09 11:00:00,35.48,35.5,35.46,35.47,49200.0,27.0597,27.075,27.0444,27.0521,49200.0
2014-06-09 11:05:00,35.47,35.49,35.47,35.48,14000.0,27.0521,27.0673,27.0521,27.0597,14000.0
2014-06-09 11:10:00,35.48,35.49,35.46,35.48,12100.0,27.0597,27.0673,27.0444,27.0597,12100.0
2014-06-09 11:15:00,35.48,35.53,35.47,35.53,37600.0,27.0597,27.0978,27.0521,27.0978,37600.0
2014-06-09 11:20:00,35.52,35.54,35.5,35.51,15300.0,27.0902,27.1055,27.075,27.0826,15300.0
2014-06-09 11:25:00,35.5,35.54,35.5,35.52,17100.0,27.075,27.1055,27.075,27.0902,17100.0
2014-06-09 11:30:00,35.52,35.53,35.49,35.5,11800.0,27.0902,27.0978,27.0673,27.075,11800.0
2014-06-09 11:35:00,35.5,35.5,35.48,35.49,11100.0,27.075,27.075,27.0597,27.0673,11100.0
2014-06-09 11:40:00,35.49,35.51,35.49,35.5,23500.0,27.0673,27.0826,27.0673,27.075,23500.0
2014-06-09 11:45:00,35.49,35.51,35.49,35.5,15900.0,27.0673,27.0826,27.0673,27.075,15900.0
2014-06-09 11:50:00,35.49,35.52,35.49,35.51,25300.0,27.0673,27.0902,27.0673,27.0826,25300.0
2014-06-09 11:55:00,35.5,35.52,35.5,35.51,11900.0,27.075,27.0902,27.075,27.0826,11900.0
2014-06-09 12:00:00,35.52,35.52,35.49,35.5,11200.0,27.0902,27.0902,27.0673,27.075,11200.0
2014-06-09 12:05:00,35.49,35.5,35.48,35.48,11200.0,27.0673,27.075,27.0597,27.0597,11200.0
2014-06-09 12:10:00,35.48,35.49,35.47,35.48,20900.0,27.0597,27.0673,27.0521,27.0597,20900.0
2014-06-09 12:15:00,35.47,35.49,35.46,35.46,19200.0,27.0521,27.0673,27.0444,27.0444,19200.0
2014-06-09 12:20:00,35.46,35.47,35.44,35.45,13500.0,27.0444,27.0521,27.0292,27.0368,13500.0
2014-06-09 12:25:00,35.44,35.45,35.41,35.42,14300.0,27.0292,27.0368,27.0063,27.0139,14300.0
2014-06-09 12:30:00,35.42,35.43,35.42,35.43,8800.0,27.0139,27.0216,27.0139,27.0216,8800.0
2014-06-09 12:35:00,35.43,35.44,35.42,35.43,8100.0,27.0216,27.0292,27.0139,27.0216,8100.0
2014-06-09 12:40:00,35.43,35.45,35.4,35.4,17500.0,27.0216,27.0368,26.9987,26.9987,17500.0
2014-06-09 12:45:00,35.4,35.41,35.4,35.41,13800.0,26.9987,27.0063,26.9987,27.0063,13800.0
2014-06-09 12:50:00,35.41,35.42,35.4,35.41,9700.0,27.0063,27.0139,26.9987,27.0063,9700.0
2014-06-09 12:55:00,35.41,35.42,35.39,35.41,8500.0,27.0063,27.0139,26.9911,27.0063,8500.0
2014-06-09 13:00:00,35.41,35.45,35.41,35.45,14600.0,27.0063,27.0368,27.0063,27.0368,14600.0
2014-06-09 13:05:00,35.45,35.46,35.44,35.46,7300.0,27.0368,27.0444,27.0292,27.0444,7300.0
2014-06-09 13:10:00,35.45,35.45,35.42,35.42,31300.0,27.0368,27.0368,27.0139,27.0139,31300.0
2014-06-09 13:15:00,35.43,35.44,35.42,35.43,12800.0,27.0216,27.0292,27.0139,27.0216,12800.0
2014-06-09 13:20:00,35.44,35.44,35.4,35.4,36700.0,27.0292,27.0292,26.9987,26.9987,36700.0
2014-06-09 13:25:00,35.4,35.41,35.38,35.38,13900.0,26.9987,27.0063,26.9834,26.9834,13900.0
2014-06-09 13:30:00,35.38,35.39,35.37,35.37,20300.0,26.9834,26.9911,26.9758,26.9758,20300.0
2014-06-09 13:35:00,35.38,35.4,35.37,35.4,115200.0,26.9834,26.9987,26.9758,26.9987,115200.0
2014-06-09 13:40:00,35.4,35.42,35.4,35.41,20600.0,26.9987,27.0139,26.9987,27.0063,20600.0
2014-06-09 13:45:00,35.42,35.43,35.41,35.43,10300.0,27.0139,27.0216,27.0063,27.0216,10300.0
2014-06-09 13:50:00,35.42,35.45,35.42,35.44,12100.0,27.0139,27.0368,27.0139,27.0292,12100.0
2014-06-09 13:55:00,35.45,35.47,35.44,35.46,10900.0,27.0368,27.0521,27.0292,27.0444,10900.0
2014-06-09 14:00:00,35.46,35.47,35.44,35.46,12400.0,27.0444,27.0521,27.0292,27.0444,12400.0
2014-06-09 14:05:00,35.45,35.46,35.43,35.43,13200.0,27.0368,27.0444,27.0216,27.0216,13200.0
2014-06-09 14:10:00,35.42,35.43,35.37,35.38,31000.0,27.0139,27.0216,26.9758,26.9834,31000.0
2014-06-09 14:15:00,35.37,35.41,35.37,35.38,25200.0,26.9758,27.0063,26.9758,26.9834,25200.0
2014-06-09 14:20:00,35.39,35.39,35.34,35.34,26100.0,26.9911,26.9911,26.9529,26.9529,26100.0
2014-06-09 14:25:00,35.34,35.36,35.32,35.32,30800.0,26.9529,26.9682,26.9377,26.9377,30800.0
2014-06-09 14:30:00,35.32,35.34,35.28,35.28,43500.0,26.9377,26.9529,26.9072,26.9072,43500.0
2014-06-09 14:35:00,35.28,35.31,35.28,35.3,46600.0,26.9072,26.93,26.9072,26.9224,46600.0
2014-06-09 14:40:00,35.3,35.35,35.3,35.35,20700.0,26.9224,26.9606,26.9224,26.9606,20700.0
2014-06-09 14:45:00,35.35,35.35,35.32,35.32,11300.0,26.9606,26.9606,26.9377,26.9377,11300.0
2014-06-09 14:50:00,35.32,35.36,35.32,35.36,23400.0,26.9377,26.9682,26.9377,26.9682,23400.0
2014-06-09 14:55:00,35.36,35.38,35.36,35.37,24600.0,26.9682,26.9834,26.9682,26.9758,24600.0
2014-06-09 15:00:00,35.36,35.37,35.35,35.37,12800.0,26.9682,26.9758,26.9606,26.9758,12800.0
2014-06-09 15:05:00,35.37,35.42,35.37,35.42,17100.0,26.9758,27.0139,26.9758,27.0139,17100.0
2014-06-09 15:10:00,35.42,35.42,35.4,35.4,24700.0,27.0139,27.0139,26.9987,26.9987,24700.0
2014-06-09 15:15:00,35.41,35.43,35.4,35.43,27500.0,27.0063,27.0216,26.9987,27.0216,27500.0
2014-06-09 15:20:00,35.42,35.45,35.42,35.44,27000.0,27.0139,27.0368,27.0139,27.0292,27000.0
2014-06-09 15:25:00,35.45,35.48,35.44,35.45,50500.0,27.0368,27.0597,27.0292,27.0368,50500.0
2014-06-09 15:30:00,35.45,35.45,35.43,35.43,24400.0,27.0368,27.0368,27.0216,27.0216,24400.0
2014-06-09 15:35:00,35.43,35.44,35.42,35.43,57600.0,27.0216,27.0292,27.0139,27.0216,57600.0
2014-06-09 15:40:00,35.42,35.44,35.42,35.43,38400.0,27.0139,27.0292,27.0139,27.0216,38400.0
2014-06-09 15:45:00,35.44,35.45,35.43,35.45,49000.0,27.0292,27.0368,27.0216,27.0368,49000.0
2014-06-09 15:50:00,35.45,35.46,35.41,35.44,158600.0,27.0368,27.0444,27.0063,27.0292,158600.0
2014-06-09 15:55:00,35.44,35.44,35.42,35.44,175000.0,27.0292,27.0292,27.0139,27.0292,175000.0
2014-06-10 09:30:00,35.32,35.46,35.28,35.42,70000.0,26.9377,27.0444,26.9072,27.0139,70000.0
2014-06-10 09:35:00,35.4,35.42,35.33,35.33,33800.0,26.9987,27.0139,26.9453,26.9453,33800.0
2014-06-10 09:40:00,35.33,35.39,35.31,35.32,50600.0,26.9453,26.9911,26.93,26.9377,50600.0
2014-06-10 09:45:00,35.32,35.37,35.26,35.28,76700.0,26.9377,26.9758,26.8919,26.9072,76700.0
2014-06-10 09:50:00,35.28,35.42,35.28,35.37,36800.0,26.9072,27.0139,26.9072,26.9758,36800.0
2014-06-10 09:55:00,35.37,35.38,35.32,35.36,45300.0,26.9758,26.9834,26.9377,26.9682,45300.0
2014-06-10 10:00:00,35.36,35.36,35.27,35.27,37400.0,26.9682,26.9682,26.8995,26.8995,37400.0
2014-06-10 10:05:00,35.27,35.31,35.25,35.25,31800.0,26.8995,26.93,26.8843,26.8843,31800.0
2014-06-10 10:10:00,35.25,35.31,35.24,35.3,25600.0,26.8843,26.93,26.8767,26.9224,25600.0
2014-06-10 10:15:00,35.29,35.33,35.28,35.3,27100.0,26.9148,26.9453,26.9072,26.9224,27100.0
2014-06-10 10:20:00,35.3,35.35,35.3,35.34,28800.0,26.9224,26.9606,26.9224,26.9529,28800.0
2014-06-10 10:25:00,35.34,35.38,35.31,35.31,30500.0,26.9529,26.9834,26.93,26.93,30500.0
2014-06-10 10:30:00,35.32,35.39,35.32,35.39,20100.0,26.9377,26.9911,26.9377,26.9911,20100.0
2014-06-10 10:35:00,35.38,35.38,35.35,35.36,15600.0,26.9834,26.9834,26.9606,26.9682,15600.0
2014-06-10 10:40:00,35.37,35.41,35.37,35.41,21000.0,26.9758,27.0063,26.9758,27.0063,21000.0
2014-06-10 10:45:00,35.41,35.43,35.38,35.43,21500.0,27.0063,27.0216,26.9834,27.0216,21500.0
2014-06-10 10:50:00,35.43,35.5,35.43,35.49,81700.0,27.0216,27.075,27.0216,27.0673,81700.0
2014-06-10 10:55:00,35.5,35.5,35.44,35.44,22500.0,27.075,27.075,27.0292,27.0292,22500.0
2014-06-10 11:00:00,35.44,35.45,35.41,35.42,12800.0,27.0292,27.0368,27.0063,27.0139,12800.0
2014-06-10 11:05:00,35.42,35.45,35.41,35.45,19700.0,27.0139,27.0368,27.0063,27.0368,19700.0
2014-06-10 11:10:00,35.45,35.45,35.42,35.43,18100.0,27.0368,27.0368,27.0139,27.0216,18100.0
2014-06-10 11:15:00,35.43,35.43,35.38,35.42,60600.0,27.0216,27.0216,26.9834,27.0139,60600.0
2014-06-10 11:20:00,35.42,35.43,35.39,35.41,18700.0,27.0139,27.0216,26.9911,27.0063,18700.0
2014-06-10 11:25:00,35.41,35.42,35.41,35.41,6900.0,27.0063,27.0139,27.0063,27.0063,6900.0
2014-06-10 11:30:00,35.41,35.42,35.39,35.42,22000.0,27.0063,27.0139,26.9911,27.0139,22000.0
2014-06-10 11:35:00,35.42,35.44,35.39,35.43,17700.0,27.0139,27.0292,26.9911,27.0216,17700.0
2014-06-10 11:40:00,35.43,35.43,35.41,35.42,10200.0,27.0216,27.0216,27.0063,27.0139,10200.0
2014-06-10 11:45:00,35.41,35.45,35.41,35.44,14100.0,27.0063,27.0368,27.0063,27.0292,14100.0
2014-06-10 11:50:00,35.45,35.45,35.42,35.44,12100.0,27.0368,27.0368,27.0139,27.0292,12100.0
2014-06-10 11:55:00,35.43,35.43,35.42,35.43,9200.0,27.0216,27.0216,27.0139,27.0216,9200.0
2014-06-10 12:00:00,35.42,35.45,35.42,35.44,31600.0,27.0139,27.0368,27.0139,27.0292,31600.0
2014-06-10 12:05:00,35.45,35.45,35.41,35.41,16700.0,27.0368,27.0368,27.0063,27.0063,16700.0
2014-06-10 12:10:00,35.42,35.46,35.41,35.45,12500.0,27.0139,27.0444,27.0063,27.0368,12500.0
2014-06-10 12:15:00,35.45,35.46,35.44,35.44,8800.0,27.0368,27.0444,27.0292,27.0292,8800.0
2014-06-10 12:20:00,35.45,35.45,35.43,35.44,11900.0,27.0368,27.0368,27.0216,27.0292,11900.0
2014-06-10 12:25:00,35.44,35.45,35.43,35.45,16600.0,27.0292,27.0368,27.0216,27.0368,16600.0
2014-06-10 12:30:00,35.45,35.47,35.43,35.46,32400.0,27.0368,27.0521,27.0216,27.0444,32400.0
2014-06-10 12:35:00,35.47,35.47,35.46,35.46,5700.0,27.0521,27.0521,27.0444,27.0444,5700.0
2014-06-10 12:40:00,35.47,35.47,35.43,35.44,8800.0,27.0521,27.0521,27.0216,27.0292,8800.0
2014-06-10 12:45:00,35.44,35.45,35.42,35.44,43300.0,27.0292,27.0368,27.0139,27.0292,43300.0
2014-06-10 12:50:00,35.44,35.44,35.43,35.43,4800.0,27.0292,27.0292,27.0216,27.0216,4800.0
2014-06-10 12:55:00,35.44,35.46,35.43,35.46,9300.0,27.0292,27.0444,27.0216,27.0444,9300.0
2014-06-10 13:00:00,35.46,35.46,35.44,35.45,10300.0,27.0444,27.0444,27.0292,27.0368,10300.0
2014-06-10 13:05:00,35.44,35.44,35.43,35.44,7500.0,27.0292,27.0292,27.0216,27.0292,7500.0
2014-06-10 13:10:00,35.43,35.44,35.43,35.44,3000.0,27.0216,27.0292,27.0216,27.0292,3000.0
2014-06-10 13:15:00,35.44,35.44,35.4,35.41,15800.0,27.0292,27.0292,26.9987,27.0063,15800.0
2014-06-10 13:20:00,35.41,35.41,35.4,35.4,5000.0,27.0063,27.0063,26.9987,26.9987,5000.0
2014-06-10 13:25:00,35.4,35.41,35.37,35.37,28900.0,26.9987,27.0063,26.9758,26.9758,28900.0
2014-06-10 13:30:00,35.38,35.39,35.37,35.39,10100.0,26.9834,26.9911,26.9758,26.9911,10100.0
2014-06-10 13:35:00,35.38,35.39,35.38,35.39,3300.0,26.9834,26.9911,26.9834,26.9911,3300.0
2014-06-10 13:40:00,35.38,35.4,35.38,35.38,23100.0,26.9834,26.9987,26.9834,26.9834,23100.0
2014-06-10 13:45:00,35.38,35.4,35.38,35.4,29100.0,26.9834,26.9987,26.9834,26.9987,29100.0
2014-06-10 13:50:00,35.4,35.4,35.39,35.4,14600.0,26.9987,26.9987,26.9911,26.9987,14600.0
2014-06-10 13:55:00,35.4,35.42,35.39,35.42,11500.0,26.9987,27.0139,26.9911,27.0139,11500.0
2014-06-10 14:00:00,35.42,35.42,35.4,35.4,8100.0,27.0139,27.0139,26.9987,26.9987,8100.0
2014-06-10 14:05:00,35.4,35.41,35.37,35.38,29800.0,26.9987,27.0063,26.9758,26.9834,29800.0
2014-06-10 14:10:00,35.38,35.38,35.37,35.37,12500.0,26.9834,26.9834,26.9758,26.9758,12500.0
2014-06-10 14:15:00,35.37,35.4,35.36,35.4,29600.0,26.9758,26.9987,26.9682,26.9987,29600.0
2014-06-10 14:20:00,35.39,35.41,35.38,35.38,16700.0,26.9911,27.0063,26.9834,26.9834,16700.0
2014-06-10 14:25:00,35.38,35.39,35.37,35.38,25300.0,26.9834,26.9911,26.9758,26.9834,25300.0
2014-06-10 14:30:00,35.39,35.39,35.36,35.37,23000.0,26.9911,26.9911,26.9682,26.9758,23000.0
2014-06-10 14:35:00,35.36,35.37,35.35,35.37,29200.0,26.9682,26.9758,26.9606,26.9758,29200.0
2014-06-10 14:40:00,35.36,35.37,35.34,35.35,20900.0,26.9682,26.9758,26.9529,26.9606,20900.0
2014-06-10 14:45:00,35.35,35.38,35.34,35.38,24200.0,26.9606,26.9834,26.9529,26.9834,24200.0
2014-06-10 14:50:00,35.38,35.38,35.35,35.38,40200.0,26.9834,26.9834,26.9606,26.9834,40200.0
2014-06-10 14:55:00,35.37,35.38,35.36,35.37,9700.0,26.9758,26.9834,26.9682,26.9758,9700.0
2014-06-10 15:00:00,35.37,35.38,35.36,35.38,67700.0,26.9758,26.9834,26.9682,26.9834,67700.0
2014-06-10 15:05:00,35.37,35.41,35.36,35.41,249500.0,26.9758,27.0063,26.9682,27.0063,249500.0
2014-06-10 15:10:00,35.4,35.43,35.39,35.4,125300.0,26.9987,27.0216,26.9911,26.9987,125300.0
2014-06-10 15:15:00,35.41,35.44,35.4,35.44,79200.0,27.0063,27.0292,26.9987,27.0292,79200.0
2014-06-10 15:20:00,35.44,35.48,35.44,35.47,40900.0,27.0292,27.0597,27.0292,27.0521,40900.0
2014-06-10 15:25:00,35.47,35.47,35.45,35.45,21900.0,27.0521,27.0521,27.0368,27.0368,21900.0
2014-06-10 15:30:00,35.45,35.46,35.44,35.45,33100.0,27.0368,27.0444,27.0292,27.0368,33100.0
2014-06-10 15:35:00,35.45,35.47,35.44,35.47,53800.0,27.0368,27.0521,27.0292,27.0521,53800.0
2014-06-10 15:40:00,35.46,35.47,35.45,35.45,31500.0,27.0444,27.0521,27.0368,27.0368,31500.0
2014-06-10 15:45:00,35.45,35.46,35.44,35.45,35500.0,27.0368,27.0444,27.0292,27.0368,35500.0
2014-06-10 15:50:00,35.46,35.49,35.46,35.48,77200.0,27.0444,27.0673,27.0444,27.0597,77200.0
2014-06-10 15:55:00,35.48,35.49,35.48,35.49,86600.0,27.0597,27.0673,27.0597,27.0673,86600.0
2014-06-11 09:30:00,35.27,35.3,35.15,35.19,66200.0,26.8995,26.9224,26.808,26.8385,66200.0
2014-06-11 09:35:00,35.17,35.32,35.17,35.26,39600.0,26.8233,26.9377,26.8233,26.8919,39600.0
2014-06-11 09:40:00,35.26,35.38,35.23,35.34,140600.0,26.8919,26.9834,26.869,26.9529,140600.0
2014-06-11 09:45:00,35.34,35.36,35.31,35.32,31500.0,26.9529,26.9682,26.93,26.9377,31500.0
2014-06-11 09:50:00,35.32,35.35,35.29,35.29,15200.0,26.9377,26.9606,26.9148,26.9148,15200.0
2014-06-11 09:55:00,35.28,35.34,35.27,35.34,20100.0,26.9072,26.9529,26.8995,26.9529,20100.0
2014-06-11 10:00:00,35.33,35.35,35.29,35.34,14700.0,26.9453,26.9606,26.9148,26.9529,14700.0
2014-06-11 10:05:00,35.34,35.39,35.34,35.38,6000.0,26.9529,26.9911,26.9529,26.9834,6000.0
2014-06-11 10:10:00,35.37,35.38,35.34,35.37,37500.0,26.9758,26.9834,26.9529,26.9758,37500.0
2014-06-11 10:15:00,35.37,35.38,35.33,35.36,19200.0,26.9758,26.9834,26.9453,26.9682,19200.0
2014-06-11 10:20:00,35.37,35.39,35.36,35.36,16800.0,26.9758,26.9911,26.9682,26.9682,16800.0
2014-06-11 10:25:00,35.36,35.36,35.3,35.31,120000.0,26.9682,26.9682,26.9224,26.93,120000.0
2014-06-11 10:30:00,35.3,35.31,35.26,35.26,51300.0,26.9224,26.93,26.8919,26.8919,51300.0
2014-06-11 10:35:00,35.27,35.28,35.22,35.24,54700.0,26.8995,26.9072,26.8614,26.8767,54700.0
2014-06-11 10:40:00,35.24,35.27,35.21,35.21,36000.0,26.8767,26.8995,26.8538,26.8538,36000.0
2014-06-11 10:45:00,35.22,35.24,35.2,35.2,26600.0,26.8614,26.8767,26.8462,26.8462,26600.0
2014-06-11 10:50:00,35.2,35.2,35.14,35.16,46100.0,26.8462,26.8462,26.8004,26.8156,46100.0
2014-06-11 10:55:00,35.16,35.19,35.14,35.18,27000.0,26.8156,26.8385,26.8004,26.8309,27000.0
2014-06-11 11:00:00,35.18,35.22,35.18,35.22,12900.0,26.8309,26.8614,26.8309,26.8614,12900.0
2014-06-11 11:05:00,35.22,35.23,35.21,35.22,24900.0,26.8614,26.869,26.8538,26.8614,24900.0
2014-06-11 11:10:00,35.22,35.24,35.22,35.22,21000.0,26.8614,26.8767,26.8614,26.8614,21000.0
2014-06-11 11:15:00,35.23,35.25,35.22,35.22,33700.0,26.869,26.8843,26.8614,26.8614,33700.0
2014-06-11 11:20:00,35.23,35.27,35.23,35.24,27100.0,26.869,26.8995,26.869,26.8767,27100.0
2014-06-11 11:25:00,35.25,35.26,35.24,35.26,4900.0,26.8843,26.8919,26.8767,26.8919,4900.0
2014-06-11 11:30:00,35.26,35.3,35.26,35.27,13500.0,26.8919,26.9224,26.8919,26.8995,13500.0
2014-06-11 11:35:00,35.27,35.27,35.23,35.24,26700.0,26.8995,26.8995,26.869,26.8767,26700.0
2014-06-11 11:40:00,35.25,35.26,35.24,35.24,11800.0,26.8843,26.8919,26.8767,26.8767,11800.0
2014-06-11 11:45:00,35.25,35.25,35.23,35.24,13900.0,26.8843,26.8843,26.869,26.8767,13900.0
2014-06-11 11:50:00,35.23,35.26,35.23,35.26,17000.0,26.869,26.8919,26.869,26.8919,17000.0
2014-06-11 11:55:00,35.26,35.3,35.25,35.3,17000.0,26.8919,26.9224,26.8843,26.9224,17000.0
2014-06-11 12:00:00,35.3,35.32,35.28,35.32,11900.0,26.9224,26.9377,26.9072,26.9377,11900.0
2014-06-11 12:05:00,35.32,35.32,35.3,35.31,8300.0,26.9377,26.9377,26.9224,26.93,8300.0
2014-06-11 12:10:00,35.31,35.32,35.31,35.32,2300.0,26.93,26.9377,26.93,26.9377,2300.0
2014-06-11 12:15:00,35.32,35.33,35.3,35.31,9700.0,26.9377,26.9453,26.9224,26.93,9700.0
2014-06-11 12:20:00,35.3,35.31,35.28,35.29,20000.0,26.9224,26.93,26.9072,26.9148,20000.0
2014-06-11 12:25:00,35.3,35.3,35.28,35.28,13100.0,26.9224,26.9224,26.9072,26.9072,13100.0
2014-06-11 12:30:00,35.28,35.29,35.26,35.29,23700.0,26.9072,26.9148,26.8919,26.9148,23700.0
2014-06-11 12:35:00,35.29,35.32,35.28,35.3,34700.0,26.9148,26.9377,26.9072,26.9224,34700.0
2014-06-11 12:40:00,35.3,35.3,35.28,35.29,6500.0,26.9224,26.9224,26.9072,26.9148,6500.0
2014-06-11 12:45:00,35.29,35.3,35.29,35.29,1900.0,26.9148,26.9224,26.9148,26.9148,1900.0
2014-06-11 12:50:00,35.3,35.3,35.29,35.3,1600.0,26.9224,26.9224,26.9148,26.9224,1600.0
2014-06-11 12:55:00,35.3,35.3,35.29,35.3,3700.0,26.9224,26.9224,26.9148,26.9224,3700.0
2014-06-11 13:00:00,35.3,35.3,35.25,35.26,17400.0,26.9224,26.9224,26.8843,26.8919,17400.0
2014-06-11 13:05:00,35.26,35.27,35.24,35.26,25300.0,26.8919,26.8995,26.8767,26.8919,25300.0
2014-06-11 13:10:00,35.26,35.26,35.25,35.26,9500.0,26.8919,26.8919,26.8843,26.8919,9500.0
2014-06-11 13:15:00,35.25,35.27,35.25,35.27,7600.0,26.8843,26.8995,26.8843,26.8995,7600.0
2014-06-11 13:20:00,35.27,35.28,35.27,35.28,3600.0,26.8995,26.9072,26.8995,26.9072,3600.0
2014-06-11 13:25:00,35.29,35.32,35.29,35.32,17600.0,26.9148,26.9377,26.9148,26.9377,17600.0
2014-06-11 13:30:00,35.31,35.32,35.31,35.32,7400.0,26.93,26.9377,26.93,26.9377,7400.0
2014-06-11 13:35:00,35.33,35.33,35.3,35.3,6700.0,26.9453,26.9453,26.9224,26.9224,6700.0
2014-06-11 13:40:00,35.3,35.3,35.29,35.29,7200.0,26.9224,26.9224,26.9148,26.9148,7200.0
2014-06-11 13:45:00,35.3,35.3,35.24,35.25,141700.0,26.9224,26.9224,26.8767,26.8843,141700.0
2014-06-11 13:50:00,35.24,35.29,35.23,35.29,53200.0,26.8767,26.9148,26.869,26.9148,53200.0
2014-06-11 13:55:00,35.29,35.29,35.26,35.27,41100.0,26.9148,26.9148,26.8919,26.8995,41100.0
2014-06-11 14:00:00,35.27,35.28,35.25,35.27,30000.0,26.8995,26.9072,26.8843,26.8995,30000.0
2014-06-11 14:05:00,35.27,35.28,35.25,35.26,37000.0,26.8995,26.9072,26.8843,26.8919,37000.0
2014-06-11 14:10:00,35.26,35.27,35.24,35.25,45200.0,26.8919,26.8995,26.8767,26.8843,45200.0
2014-06-11 14:15:00,35.25,35.27,35.24,35.25,41700.0,26.8843,26.8995,26.8767,26.8843,41700.0
2014-06-11 14:20:00,35.25,35.27,35.24,35.26,77800.0,26.8843,26.8995,26.8767,26.8919,77800.0
2014-06-11 14:25:00,35.26,35.29,35.25,35.29,20700.0,26.8919,26.9148,26.8843,26.9148,20700.0
2014-06-11 14:30:00,35.28,35.29,35.27,35.27,36100.0,26.9072,26.9148,26.8995,26.8995,36100.0
2014-06-11 14:35:00,35.27,35.28,35.26,35.26,11600.0,26.8995,26.9072,26.8919,26.8919,11600.0
2014-06-11 14:40:00,35.26,35.29,35.26,35.29,19500.0,26.8919,26.9148,26.8919,26.9148,19500.0
2014-06-11 14:45:00,35.3,35.33,35.3,35.31,21000.0,26.9224,26.9453,26.9224,26.93,21000.0
2014-06-11 14:50:00,35.31,35.32,35.29,35.31,12800.0,26.93,26.9377,26.9148,26.93,12800.0
2014-06-11 14:55:00,35.31,35.33,35.29,35.32,50500.0,26.93,26.9453,26.9148,26.9377,50500.0
2014-06-11 15:00:00,35.33,35.34,35.32,35.33,24200.0,26.9453,26.9529,26.9377,26.9453,24200.0
2014-06-11 15:05:00,35.33,35.33,35.32,35.33,15400.0,26.9453,26.9453,26.9377,26.9453,15400.0
2014-06-11 15:10:00,35.32,35.36,35.32,35.34,23400.0,26.9377,26.9682,26.9377,26.9529,23400.0
2014-06-11 15:15:00,35.34,35.35,35.33,35.34,26100.0,26.9529,26.9606,26.9453,26.9529,26100.0
2014-06-11 15:20:00,35.34,35.35,35.33,35.34,17600.0,26.9529,26.9606,26.9453,26.9529,17600.0
2014-06-11 15:25:00,35.33,35.37,35.33,35.37,30000.0,26.9453,26.9758,26.9453,26.9758,30000.0
2014-06-11 15:30:00,35.37,35.41,35.37,35.41,31700.0,26.9758,27.0063,26.9758,27.0063,31700.0
2014-06-11 15:35:00,35.4,35.41,35.37,35.39,40400.0,26.9987,27.0063,26.9758,26.9911,40400.0
2014-06-11 15:40:00,35.39,35.4,35.38,35.38,37800.0,26.9911,26.9987,26.9834,26.9834,37800.0
2014-06-11 15:45:00,35.38,35.39,35.36,35.39,133800.0,26.9834,26.9911,26.9682,26.9911,133800.0
2014-06-11 15:50:00,35.38,35.4,35.37,35.38,129900.0,26.9834,26.9987,26.9758,26.9834,129900.0
2014-06-11 15:55:00,35.38,35.39,35.34,35.39,452500.0,26.9834,26.9911,26.9529,26.9911,452500.0
2014-06-12 09:30:00,35.25,35.27,35.17,35.19,62500.0,26.8843,26.8995,26.8233,26.8385,62500.0
2014-06-12 09:35:00,35.18,35.19,35.12,35.14,46900.0,26.8309,26.8385,26.7851,26.8004,46900.0
2014-06-12 09:40:00,35.13,35.2,35.12,35.19,43200.0,26.7928,26.8462,26.7851,26.8385,43200.0
2014-06-12 09:45:00,35.2,35.25,35.2,35.21,22400.0,26.8462,26.8843,26.8462,26.8538,22400.0
2014-06-12 09:50:00,35.2,35.27,35.18,35.27,31500.0,26.8462,26.8995,26.8309,26.8995,31500.0
2014-06-12 09:55:00,35.27,35.33,35.23,35.32,23200.0,26.8995,26.9453,26.869,26.9377,23200.0
2014-06-12 10:00:00,35.31,35.33,35.28,35.3,25700.0,26.93,26.9453,26.9072,26.9224,25700.0
2014-06-12 10:05:00,35.3,35.33,35.27,35.32,40000.0,26.9224,26.9453,26.8995,26.9377,40000.0
2014-06-12 10:10:00,35.31,35.31,35.24,35.25,25800.0,26.93,26.93,26.8767,26.8843,25800.0
2014-06-12 10:15:00,35.26,35.26,35.19,35.25,37800.0,26.8919,26.8919,26.8385,26.8843,37800.0
2014-06-12 10:20:00,35.25,35.26,35.18,35.22,58900.0,26.8843,26.8919,26.8309,26.8614,58900.0
2014-06-12 10:25:00,35.21,35.22,35.13,35.13,41900.0,26.8538,26.8614,26.7928,26.7928,41900.0
2014-06-12 10:30:00,35.14,35.18,35.14,35.16,39200.0,26.8004,26.8309,26.8004,26.8156,39200.0
2014-06-12 10:35:00,35.16,35.17,35.14,35.15,26000.0,26.8156,26.8233,26.8004,26.808,26000.0
2014-06-12 10:40:00,35.15,35.17,35.14,35.17,48400.0,26.808,26.8233,26.8004,26.8233,48400.0
2014-06-12 10:45:00,35.17,35.18,35.14,35.18,25200.0,26.8233,26.8309,26.8004,26.8309,25200.0
2014-06-12 10:50:00,35.18,35.23,35.17,35.23,65500.0,26.8309,26.869,26.8233,26.869,65500.0
2014-06-12 10:55:00,35.22,35.24,35.2,35.21,25900.0,26.8614,26.8767,26.8462,26.8538,25900.0
2014-06-12 11:00:00,35.22,35.25,35.19,35.25,31400.0,26.8614,26.8843,26.8385,26.8843,31400.0
2014-06-12 11:05:00,35.24,35.25,35.21,35.22,26500.0,26.8767,26.8843,26.8538,26.8614,26500.0
2014-06-12 11:10:00,35.21,35.23,35.2,35.21,28700.0,26.8538,26.869,26.8462,26.8538,28700.0
2014-06-12 11:15:00,35.2,35.22,35.2,35.2,27500.0,26.8462,26.8614,26.8462,26.8462,27500.0
2014-06-12 11:20:00,35.21,35.23,35.18,35.22,33200.0,26.8538,26.869,26.8309,26.8614,33200.0
2014-06-12 11:25:00,35.22,35.29,35.22,35.27,27400.0,26.8614,26.9148,26.8614,26.8995,27400.0
2014-06-12 11:30:00,35.27,35.29,35.26,35.26,17500.0,26.8995,26.9148,26.8919,26.8919,17500.0
2014-06-12 11:35:00,35.26,35.27,35.24,35.24,12400.0,26.8919,26.8995,26.8767,26.8767,12400.0
2014-06-12 11:40:00,35.25,35.27,35.23,35.25,19600.0,26.8843,26.8995,26.869,26.8843,19600.0
2014-06-12 11:45:00,35.25,35.25,35.23,35.23,11800.0,26.8843,26.8843,26.869,26.869,11800.0
2014-06-12 11:50:00,35.23,35.25,35.21,35.24,19700.0,26.869,26.8843,26.8538,26.8767,19700.0
2014-06-12 11:55:00,35.23,35.25,35.22,35.24,27900.0,26.869,26.8843,26.8614,26.8767,27900.0
2014-06-12 12:00:00,35.25,35.25,35.21,35.24,32300.0,26.8843,26.8843,26.8538,26.8767,32300.0
2014-06-12 12:05:00,35.25,35.29,35.25,35.29,15100.0,26.8843,26.9148,26.8843,26.9148,15100.0
2014-06-12 12:10:00,35.29,35.29,35.25,35.25,13000.0,26.9148,26.9148,26.8843,26.8843,13000.0
2014-06-12 12:15:00,35.25,35.26,35.22,35.22,42800.0,26.8843,26.8919,26.8614,26.8614,42800.0
2014-06-12 12:20:00,35.23,35.28,35.21,35.28,28700.0,26.869,26.9072,26.8538,26.9072,28700.0
2014-06-12 12:25:00,35.27,35.29,35.27,35.28,20200.0,26.8995,26.9148,26.8995,26.9072,20200.0
2014-06-12 12:30:00,35.28,35.28,35.25,35.25,13500.0,26.9072,26.9072,26.8843,26.8843,13500.0
2014-06-12 12:35:00,35.26,35.29,35.25,35.29,30400.0,26.8919,26.9148,26.8843,26.9148,30400.0
2014-06-12 12:40:00,35.29,35.3,35.27,35.28,57000.0,26.9148,26.9224,26.8995,26.9072,57000.0
2014-06-12 12:45:00,35.28,35.29,35.25,35.28,29300.0,26.9072,26.9148,26.8843,26.9072,29300.0
2014-06-12 12:50:00,35.27,35.28,35.24,35.25,24800.0,26.8995,26.9072,26.8767,26.8843,24800.0
2014-06-12 12:55:00,35.25,35.29,35.24,35.28,59400.0,26.8843,26.9148,26.8767,26.9072,59400.0
2014-06-12 13:00:00,35.27,35.28,35.24,35.27,80000.0,26.8995,26.9072,26.8767,26.8995,80000.0
2014-06-12 13:05:00,35.27,35.3,35.26,35.28,22400.0,26.8995,26.9224,26.8919,26.9072,22400.0
2014-06-12 13:10:00,35.29,35.29,35.24,35.26,15800.0,26.9148,26.9148,26.8767,26.8919,15800.0
2014-06-12 13:15:00,35.26,35.29,35.25,35.27,41700.0,26.8919,26.9148,26.8843,26.8995,41700.0
2014-06-12 13:20:00,35.27,35.32,35.27,35.32,108500.0,26.8995,26.9377,26.8995,26.9377,108500.0
2014-06-12 13:25:00,35.32,35.32,35.28,35.32,72200.0,26.9377,26.9377,26.9072,26.9377,72200.0
2014-06-12 13:30:00,35.31,35.31,35.26,35.26,32900.0,26.93,26.93,26.8919,26.8919,32900.0
2014-06-12 13:35:00,35.25,35.28,35.24,35.27,40700.0,26.8843,26.9072,26.8767,26.8995,40700.0
2014-06-12 13:40:00,35.27,35.3,35.25,35.27,128200.0,26.8995,26.9224,26.8843,26.8995,128200.0
2014-06-12 13:45:00,35.28,35.28,35.23,35.26,161300.0,26.9072,26.9072,26.869,26.8919,161300.0
2014-06-12 13:50:00,35.26,35.26,35.21,35.22,109900.0,26.8919,26.8919,26.8538,26.8614,109900.0
2014-06-12 13:55:00,35.22,35.23,35.19,35.23,108200.0,26.8614,26.869,26.8385,26.869,108200.0
2014-06-12 14:00:00,35.22,35.28,35.21,35.26,83900.0,26.8614,26.9072,26.8538,26.8919,83900.0
2014-06-12 14:05:00,35.27,35.27,35.22,35.22,35200.0,26.8995,26.8995,26.8614,26.8614,35200.0
2014-06-12 14:10:00,35.22,35.26,35.21,35.25,35500.0,26.8614,26.8919,26.8538,26.8843,35500.0
2014-06-12 14:15:00,35.24,35.27,35.23,35.23,26900.0,26.8767,26.8995,26.869,26.869,26900.0
2014-06-12 14:20:00,35.23,35.23,35.17,35.18,20700.0,26.869,26.869,26.8233,26.8309,20700.0
2014-06-12 14:25:00,35.18,35.21,35.17,35.18,25800.0,26.8309,26.8538,26.8233,26.8309,25800.0
2014-06-12 14:30:00,35.18,35.24,35.17,35.24,140400.0,26.8309,26.8767,26.8233,26.8767,140400.0
2014-06-12 14:35:00,35.24,35.26,35.23,35.25,129100.0,26.8767,26.8919,26.869,26.8843,129100.0
2014-06-12 14:40:00,35.26,35.29,35.25,35.29,25300.0,26.8919,26.9148,26.8843,26.9148,25300.0
2014-06-12 14:45:00,35.29,35.31,35.26,35.27,63800.0,26.9148,26.93,26.8919,26.8995,63800.0
2014-06-12 14:50:00,35.28,35.28,35.27,35.28,35300.0,26.9072,26.9072,26.8995,26.9072,35300.0
2014-06-12 14:55:00,35.28,35.31,35.28,35.29,76100.0,26.9072,26.93,26.9072,26.9148,76100.0
2014-06-12 15:00:00,35.28,35.29,35.26,35.27,69600.0,26.9072,26.9148,26.8919,26.8995,69600.0
2014-06-12 15:05:00,35.26,35.29,35.25,35.29,105200.0,26.8919,26.9148,26.8843,26.9148,105200.0
2014-06-12 15:10:00,35.29,35.29,35.25,35.28,71300.0,26.9148,26.9148,26.8843,26.9072,71300.0
2014-06-12 15:15:00,35.28,35.3,35.27,35.29,53800.0,26.9072,26.9224,26.8995,26.9148,53800.0
2014-06-12 15:20:00,35.3,35.33,35.29,35.32,56700.0,26.9224,26.9453,26.9148,26.9377,56700.0
2014-06-12 15:25:00,35.32,35.32,35.26,35.26,38600.0,26.9377,26.9377,26.8919,26.8919,38600.0
2014-06-12 15:30:00,35.26,35.28,35.23,35.27,148800.0,26.8919,26.9072,26.869,26.8995,148800.0
2014-06-12 15:35:00,35.27,35.27,35.23,35.23,90800.0,26.8995,26.8995,26.869,26.869,90800.0
2014-06-12 15:40:00,35.24,35.27,35.22,35.27,126300.0,26.8767,26.8995,26.8614,26.8995,126300.0
2014-06-12 15:45:00,35.27,35.31,35.27,35.29,97100.0,26.8995,26.93,26.8995,26.9148,97100.0
2014-06-12 15:50:00,35.3,35.35,35.3,35.34,90100.0,26.9224,26.9606,26.9224,26.9529,90100.0
2014-06-12 15:55:00,35.33,35.34,35.3,35.31,278400.0,26.9453,26.9529,26.9224,26.93,278400.0
2014-06-13 09:30:00,35.35,35.35,35.28,35.31,88700.0,26.9606,26.9606,26.9072,26.93,88700.0
2014-06-13 09:35:00,35.32,35.49,35.32,35.42,29900.0,26.9377,27.0673,26.9377,27.0139,29900.0
2014-06-13 09:40:00,35.43,35.43,35.31,35.36,23100.0,27.0216,27.0216,26.93,26.9682,23100.0
2014-06-13 09:45:00,35.35,35.45,35.35,35.43,64300.0,26.9606,27.0368,26.9606,27.0216,64300.0
2014-06-13 09:50:00,35.43,35.44,35.35,35.37,34200.0,27.0216,27.0292,26.9606,26.9758,34200.0
2014-06-13 09:55:00,35.36,35.41,35.34,35.39,37300.0,26.9682,27.0063,26.9529,26.9911,37300.0
2014-06-13 10:00:00,35.39,35.39,35.33,35.35,29800.0,26.9911,26.9911,26.9453,26.9606,29800.0
2014-06-13 10:05:00,35.35,35.38,35.34,35.37,86400.0,26.9606,26.9834,26.9529,26.9758,86400.0
2014-06-13 10:10:00,35.37,35.38,35.34,35.38,25900.0,26.9758,26.9834,26.9529,26.9834,25900.0
2014-06-13 10:15:00,35.38,35.46,35.38,35.45,51000.0,26.9834,27.0444,26.9834,27.0368,51000.0
2014-06-13 10:20:00,35.45,35.51,35.45,35.5,38800.0,27.0368,27.0826,27.0368,27.075,38800.0
2014-06-13 10:25:00,35.51,35.55,35.48,35.49,32600.0,27.0826,27.1131,27.0597,27.0673,32600.0
2014-06-13 10:30:00,35.49,35.54,35.46,35.51,28900.0,27.0673,27.1055,27.0444,27.0826,28900.0
2014-06-13 10:35:00,35.52,35.54,35.49,35.51,79700.0,27.0902,27.1055,27.0673,27.0826,79700.0
2014-06-13 10:40:00,35.51,35.52,35.49,35.51,37000.0,27.0826,27.0902,27.0673,27.0826,37000.0
2014-06-13 10:45:00,35.51,35.51,35.44,35.45,28600.0,27.0826,27.0826,27.0292,27.0368,28600.0
2014-06-13 10:50:00,35.45,35.47,35.43,35.45,22600.0,27.0368,27.0521,27.0216,27.0368,22600.0
2014-06-13 10:55:00,35.45,35.45,35.43,35.44,14100.0,27.0368,27.0368,27.0216,27.0292,14100.0
2014-06-13 11:00:00,35.45,35.46,35.44,35.46,49500.0,27.0368,27.0444,27.0292,27.0444,49500.0
2014-06-13 11:05:00,35.47,35.5,35.47,35.49,28800.0,27.0521,27.075,27.0521,27.0673,28800.0
2014-06-13 11:10:00,35.5,35.5,35.46,35.46,28400.0,27.075,27.075,27.0444,27.0444,28400.0
2014-06-13 11:15:00,35.46,35.48,35.45,35.47,28200.0,27.0444,27.0597,27.0368,27.0521,28200.0
2014-06-13 11:20:00,35.46,35.47,35.45,35.45,15600.0,27.0444,27.0521,27.0368,27.0368,15600.0
2014-06-13 11:25:00,35.45,35.46,35.41,35.42,18100.0,27.0368,27.0444,27.0063,27.0139,18100.0
2014-06-13 11:30:00,35.42,35.43,35.38,35.39,39600.0,27.0139,27.0216,26.9834,26.9911,39600.0
2014-06-13 11:35:00,35.38,35.42,35.37,35.39,22000.0,26.9834,27.0139,26.9758,26.9911,22000.0
2014-06-13 11:40:00,35.4,35.4,35.37,35.4,30800.0,26.9987,26.9987,26.9758,26.9987,30800.0
2014-06-13 11:45:00,35.41,35.41,35.38,35.41,19500.0,27.0063,27.0063,26.9834,27.0063,19500.0
2014-06-13 11:50:00,35.4,35.41,35.39,35.4,7900.0,26.9987,27.0063,26.9911,26.9987,7900.0
2014-06-13 11:55:00,35.4,35.43,35.4,35.41,99200.0,26.9987,27.0216,26.9987,27.0063,99200.0
2014-06-13 12:00:00,35.4,35.43,35.4,35.42,16300.0,26.9987,27.0216,26.9987,27.0139,16300.0
2014-06-13 12:05:00,35.42,35.45,35.41,35.43,39100.0,27.0139,27.0368,27.0063,27.0216,39100.0
2014-06-13 12:10:00,35.42,35.44,35.42,35.44,13300.0,27.0139,27.0292,27.0139,27.0292,13300.0
2014-06-13 12:15:00,35.44,35.46,35.43,35.45,25000.0,27.0292,27.0444,27.0216,27.0368,25000.0
2014-06-13 12:20:00,35.45,35.47,35.45,35.45,65300.0,27.0368,27.0521,27.0368,27.0368,65300.0
2014-06-13 12:25:00,35.46,35.47,35.44,35.44,9900.0,27.0444,27.0521,27.0292,27.0292,9900.0
2014-06-13 12:30:00,35.45,35.45,35.42,35.42,14100.0,27.0368,27.0368,27.0139,27.0139,14100.0
2014-06-13 12:35:00,35.42,35.44,35.42,35.42,26800.0,27.0139,27.0292,27.0139,27.0139,26800.0
2014-06-13 12:40:00,35.42,35.43,35.41,35.41,21900.0,27.0139,27.0216,27.0063,27.0063,21900.0
2014-06-13 12:45:00,35.42,35.43,35.41,35.41,14400.0,27.0139,27.0216,27.0063,27.0063,14400.0
2014-06-13 12:50:00,35.41,35.41,35.4,35.4,7900.0,27.0063,27.0063,26.9987,26.9987,7900.0
2014-06-13 12:55:00,35.4,35.41,35.37,35.37,33400.0,26.9987,27.0063,26.9758,26.9758,33400.0
2014-06-13 13:00:00,35.38,35.38,35.35,35.37,19900.0,26.9834,26.9834,26.9606,26.9758,19900.0
2014-06-13 13:05:00,35.37,35.37,35.34,35.36,24500.0,26.9758,26.9758,26.9529,26.9682,24500.0
2014-06-13 13:10:00,35.36,35.36,35.32,35.32,14700.0,26.9682,26.9682,26.9377,26.9377,14700.0
2014-06-13 13:15:00,35.32,35.33,35.32,35.32,7800.0,26.9377,26.9453,26.9377,26.9377,7800.0
2014-06-13 13:20:00,35.33,35.34,35.32,35.33,16000.0,26.9453,26.9529,26.9377,26.9453,16000.0
2014-06-13 13:25:00,35.33,35.35,35.32,35.35,10900.0,26.9453,26.9606,26.9377,26.9606,10900.0
2014-06-13 13:30:00,35.34,35.34,35.32,35.33,26400.0,26.9529,26.9529,26.9377,26.9453,26400.0
2014-06-13 13:35:00,35.33,35.34,35.32,35.33,31900.0,26.9453,26.9529,26.9377,26.9453,31900.0
2014-06-13 13:40:00,35.32,35.33,35.31,35.32,46500.0,26.9377,26.9453,26.93,26.9377,46500.0
2014-06-13 13:45:00,35.31,35.32,35.31,35.31,10600.0,26.93,26.9377,26.93,26.93,10600.0
2014-06-13 13:50:00,35.31,35.35,35.31,35.35,14300.0,26.93,26.9606,26.93,26.9606,14300.0
2014-06-13 13:55:00,35.35,35.36,35.31,35.32,21500.0,26.9606,26.9682,26.93,26.9377,21500.0
2014-06-13 14:00:00,35.32,35.32,35.3,35.3,25300.0,26.9377,26.9377,26.9224,26.9224,25300.0
2014-06-13 14:05:00,35.31,35.31,35.29,35.31,19900.0,26.93,26.93,26.9148,26.93,19900.0
2014-06-13 14:10:00,35.3,35.3,35.28,35.29,20900.0,26.9224,26.9224,26.9072,26.9148,20900.0
2014-06-13 14:15:00,35.29,35.32,35.28,35.3,17400.0,26.9148,26.9377,26.9072,26.9224,17400.0
2014-06-13 14:20:00,35.3,35.3,35.29,35.29,21700.0,26.9224,26.9224,26.9148,26.9148,21700.0
2014-06-13 14:25:00,35.3,35.34,35.3,35.32,84800.0,26.9224,26.9529,26.9224,26.9377,84800.0
2014-06-13 14:30:00,35.32,35.34,35.3,35.3,35900.0,26.9377,26.9529,26.9224,26.9224,35900.0
2014-06-13 14:35:00,35.3,35.31,35.3,35.3,31600.0,26.9224,26.93,26.9224,26.9224,31600.0
2014-06-13 14:40:00,35.3,35.33,35.3,35.33,43400.0,26.9224,26.9453,26.9224,26.9453,43400.0
2014-06-13 14:45:00,35.33,35.34,35.32,35.33,22900.0,26.9453,26.9529,26.9377,26.9453,22900.0
2014-06-13 14:50:00,35.32,35.33,35.3,35.3,16100.0,26.9377,26.9453,26.9224,26.9224,16100.0
2014-06-13 14:55:00,35.3,35.31,35.3,35.3,12300.0,26.9224,26.93,26.9224,26.9224,12300.0
2014-06-13 15:00:00,35.31,35.33,35.3,35.31,30000.0,26.93,26.9453,26.9224,26.93,30000.0
2014-06-13 15:05:00,35.31,35.37,35.31,35.37,41800.0,26.93,26.9758,26.93,26.9758,41800.0
2014-06-13 15:10:00,35.37,35.38,35.36,35.36,25900.0,26.9758,26.9834,26.9682,26.9682,25900.0
2014-06-13 15:15:00,35.36,35.37,35.33,35.35,69300.0,26.9682,26.9758,26.9453,26.9606,69300.0
2014-06-13 15:20:00,35.34,35.34,35.29,35.3,42900.0,26.9529,26.9529,26.9148,26.9224,42900.0
2014-06-13 15:25:00,35.3,35.3,35.27,35.27,45200.0,26.9224,26.9224,26.8995,26.8995,45200.0
2014-06-13 15:30:00,35.27,35.28,35.25,35.25,36100.0,26.8995,26.9072,26.8843,26.8843,36100.0
2014-06-13 15:35:00,35.26,35.31,35.25,35.3,67600.0,26.8919,26.93,26.8843,26.9224,67600.0
2014-06-13 15:40:00,35.3,35.3,35.28,35.29,69800.0,26.9224,26.9224,26.9072,26.9148,69800.0
2014-06-13 15:45:00,35.29,35.3,35.25,35.29,98000.0,26.9148,26.9224,26.8843,26.9148,98000.0
2014-06-13 15:50:00,35.3,35.33,35.29,35.31,140800.0,26.9224,26.9453,26.9148,26.93,140800.0
2014-06-13 15:55:00,35.3,35.37,35.3,35.37,422900.0,26.9224,26.9758,26.9224,26.9758,422900.0
2014-06-16 09:30:00,35.18,35.19,34.92,34.99,64000.0,26.8309,26.8385,26.6326,26.686,64000.0
2014-06-16 09:35:00,35.0,35.04,35.0,35.02,77200.0,26.6936,26.7241,26.6936,26.7089,77200.0
2014-06-16 09:40:00,35.02,35.02,34.98,35.0,85900.0,26.7089,26.7089,26.6784,26.6936,85900.0
2014-06-16 09:45:00,35.0,35.02,35.0,35.02,66600.0,26.6936,26.7089,26.6936,26.7089,66600.0
2014-06-16 09:50:00,35.02,35.02,34.99,35.02,37100.0,26.7089,26.7089,26.686,26.7089,37100.0
2014-06-16 09:55:00,35.01,35.02,34.99,35.02,30900.0,26.7012,26.7089,26.686,26.7089,30900.0
2014-06-16 10:00:00,35.02,35.07,35.0,35.07,103300.0,26.7089,26.747,26.6936,26.747,103300.0
2014-06-16 10:05:00,35.07,35.07,35.04,35.07,42700.0,26.747,26.747,26.7241,26.747,42700.0
2014-06-16 10:10:00,35.07,35.07,35.05,35.07,27600.0,26.747,26.747,26.7318,26.747,27600.0
2014-06-16 10:15:00,35.07,35.07,35.05,35.07,32200.0,26.747,26.747,26.7318,26.747,32200.0
2014-06-16 10:20:00,35.07,35.07,35.05,35.07,20300.0,26.747,26.747,26.7318,26.747,20300.0
2014-06-16 10:25:00,35.07,35.08,35.05,35.06,27700.0,26.747,26.7546,26.7318,26.7394,27700.0
2014-06-16 10:30:00,35.06,35.07,35.06,35.07,46500.0,26.7394,26.747,26.7394,26.747,46500.0
2014-06-16 10:35:00,35.07,35.1,35.06,35.07,24900.0,26.747,26.7699,26.7394,26.747,24900.0
2014-06-16 10:40:00,35.08,35.09,35.08,35.09,40300.0,26.7546,26.7623,26.7546,26.7623,40300.0
2014-06-16 10:45:00,35.08,35.09,35.08,35.09,8400.0,26.7546,26.7623,26.7546,26.7623,8400.0
2014-06-16 10:50:00,35.08,35.1,35.08,35.1,84800.0,26.7546,26.7699,26.7546,26.7699,84800.0
2014-06-16 10:55:00,35.1,35.1,35.08,35.1,27100.0,26.7699,26.7699,26.7546,26.7699,27100.0
2014-06-16 11:00:00,35.09,35.1,35.08,35.08,29700.0,26.7623,26.7699,26.7546,26.7546,29700.0
2014-06-16 11:05:00,35.08,35.08,35.03,35.04,30100.0,26.7546,26.7546,26.7165,26.7241,30100.0
2014-06-16 11:10:00,35.03,35.04,35.01,35.01,29900.0,26.7165,26.7241,26.7012,26.7012,29900.0
2014-06-16 11:15:00,35.01,35.02,34.99,34.99,36700.0,26.7012,26.7089,26.686,26.686,36700.0
2014-06-16 11:20:00,34.99,35.03,34.98,35.03,72600.0,26.686,26.7165,26.6784,26.7165,72600.0
2014-06-16 11:25:00,35.03,35.03,35.01,35.02,27000.0,26.7165,26.7165,26.7012,26.7089,27000.0
2014-06-16 11:30:00,35.02,35.02,34.97,34.97,31300.0,26.7089,26.7089,26.6707,26.6707,31300.0
2014-06-16 11:35:00,34.97,34.99,34.96,34.97,33900.0,26.6707,26.686,26.6631,26.6707,33900.0
2014-06-16 11:40:00,34.97,34.97,34.96,34.97,22800.0,26.6707,26.6707,26.6631,26.6707,22800.0
2014-06-16 11:45:00,34.97,34.98,34.96,34.96,46600.0,26.6707,26.6784,26.6631,26.6631,46600.0
2014-06-16 11:50:00,34.96,34.97,34.95,34.97,26400.0,26.6631,26.6707,26.6555,26.6707,26400.0
2014-06-16 11:55:00,34.98,34.98,34.97,34.98,11700.0,26.6784,26.6784,26.6707,26.6784,11700.0
2014-06-16 12:00:00,34.97,34.98,34.97,34.98,7300.0,26.6707,26.6784,26.6707,26.6784,7300.0
2014-06-16 12:05:00,34.98,34.98,34.96,34.98,29600.0,26.6784,26.6784,26.6631,26.6784,29600.0
2014-06-16 12:10:00,34.98,34.98,34.97,34.98,28000.0,26.6784,26.6784,26.6707,26.6784,28000.0
2014-06-16 12:15:00,34.97,34.99,34.97,34.98,54300.0,26.6707,26.686,26.6707,26.6784,54300.0
2014-06-16 12:20:00,34.98,35.0,34.98,34.99,37100.0,26.6784,26.6936,26.6784,26.686,37100.0
2014-06-16 12:25:00,34.99,34.99,34.98,34.98,53300.0,26.686,26.686,26.6784,26.6784,53300.0
2014-06-16 12:30:00,34.98,34.99,34.96,34.97,26800.0,26.6784,26.686,26.6631,26.6707,26800.0
2014-06-16 12:35:00,34.98,34.98,34.95,34.95,9500.0,26.6784,26.6784,26.6555,26.6555,9500.0
2014-06-16 12:40:00,34.95,34.97,34.95,34.97,14200.0,26.6555,26.6707,26.6555,26.6707,14200.0
2014-06-16 12:45:00,34.97,34.97,34.94,34.95,34700.0,26.6707,26.6707,26.6479,26.6555,34700.0
2014-06-16 12:50:00,34.96,34.99,34.96,34.98,8300.0,26.6631,26.686,26.6631,26.6784,8300.0
2014-06-16 12:55:00,34.97,34.99,34.97,34.99,6500.0,26.6707,26.686,26.6707,26.686,6500.0
2014-06-16 13:00:00,34.98,34.99,34.97,34.98,35000.0,26.6784,26.686,26.6707,26.6784,35000.0
2014-06-16 13:05:00,34.99,34.99,34.97,34.99,51500.0,26.686,26.686,26.6707,26.686,51500.0
2014-06-16 13:10:00,34.99,34.99,34.98,34.99,5000.0,26.686,26.686,26.6784,26.686,5000.0
2014-06-16 13:15:00,34.99,35.0,34.98,34.98,24700.0,26.686,26.6936,26.6784,26.6784,24700.0
2014-06-16 13:20:00,34.99,34.99,34.98,34.98,4600.0,26.686,26.686,26.6784,26.6784,4600.0
2014-06-16 13:25:00,34.99,34.99,34.97,34.97,20400.0,26.686,26.686,26.6707,26.6707,20400.0
2014-06-16 13:30:00,34.98,35.01,34.98,35.01,25900.0,26.6784,26.7012,26.6784,26.7012,25900.0
2014-06-16 13:35:00,35.01,35.03,35.0,35.0,14300.0,26.7012,26.7165,26.6936,26.6936,14300.0
2014-06-16 13:40:00,35.0,35.01,34.99,35.0,7300.0,26.6936,26.7012,26.686,26.6936,7300.0
2014-06-16 13:45:00,34.99,35.01,34.98,34.98,15800.0,26.686,26.7012,26.6784,26.6784,15800.0
2014-06-16 13:50:00,34.99,34.99,34.96,34.97,11400.0,26.686,26.686,26.6631,26.6707,11400.0
2014-06-16 13:55:00,34.96,34.97,34.95,34.95,18100.0,26.6631,26.6707,26.6555,26.6555,18100.0
2014-06-16 14:00:00,34.95,34.97,34.95,34.96,23800.0,26.6555,26.6707,26.6555,26.6631,23800.0
2014-06-16 14:05:00,34.96,34.98,34.96,34.96,31000.0,26.6631,26.6784,26.6631,26.6631,31000.0
2014-06-16 14:10:00,34.96,34.97,34.95,34.97,30900.0,26.6631,26.6707,26.6555,26.6707,30900.0
2014-06-16 14:15:00,34.97,34.97,34.94,34.95,45600.0,26.6707,26.6707,26.6479,26.6555,45600.0
2014-06-16 14:20:00,34.95,34.97,34.95,34.97,49300.0,26.6555,26.6707,26.6555,26.6707,49300.0
2014-06-16 14:25:00,34.97,34.97,34.95,34.95,11400.0,26.6707,26.6707,26.6555,26.6555,11400.0
2014-06-16 14:30:00,34.95,34.96,34.94,34.95,24100.0,26.6555,26.6631,26.6479,26.6555,24100.0
2014-06-16 14:35:00,34.95,34.96,34.93,34.93,42200.0,26.6555,26.6631,26.6402,26.6402,42200.0
2014-06-16 14:40:00,34.93,34.94,34.91,34.91,17900.0,26.6402,26.6479,26.625,26.625,17900.0
2014-06-16 14:45:00,34.91,34.92,34.91,34.91,12300.0,26.625,26.6326,26.625,26.625,12300.0
2014-06-16 14:50:00,34.91,34.91,34.89,34.89,21700.0,26.625,26.625,26.6097,26.6097,21700.0
2014-06-16 14:55:00,34.9,34.9,34.85,34.85,43200.0,26.6173,26.6173,26.5792,26.5792,43200.0
2014-06-16 15:00:00,34.85,34.86,34.83,34.85,53900.0,26.5792,26.5868,26.564,26.5792,53900.0
2014-06-16 15:05:00,34.85,34.85,34.84,34.84,81000.0,26.5792,26.5792,26.5716,26.5716,81000.0
2014-06-16 15:10:00,34.85,34.85,34.84,34.84,72100.0,26.5792,26.5792,26.5716,26.5716,72100.0
2014-06-16 15:15:00,34.84,34.85,34.82,34.85,54300.0,26.5716,26.5792,26.5563,26.5792,54300.0
2014-06-16 15:20:00,34.84,34.85,34.81,34.82,221300.0,26.5716,26.5792,26.5487,26.5563,221300.0
2014-06-16 15:25:00,34.82,34.82,34.81,34.82,38200.0,26.5563,26.5563,26.5487,26.5563,38200.0
2014-06-16 15:30:00,34.82,34.82,34.8,34.82,98400.0,26.5563,26.5563,26.5411,26.5563,98400.0
2014-06-16 15:35:00,34.82,34.82,34.81,34.82,62000.0,26.5563,26.5563,26.5487,26.5563,62000.0
2014-06-16 15:40:00,34.82,34.82,34.81,34.82,43900.0,26.5563,26.5563,26.5487,26.5563,43900.0
2014-06-16 15:45:00,34.81,34.82,34.81,34.82,95100.0,26.5487,26.5563,26.5487,26.5563,95100.0
2014-06-16 15:50:00,34.82,34.82,34.81,34.82,118400.0,26.5563,26.5563,26.5487,26.5563,118400.0
2014-06-16 15:55:00,34.82,34.87,34.81,34.86,345100.0,26.5563,26.5945,26.5487,26.5868,345100.0
2014-06-17 09:30:00,34.78,34.87,34.66,34.87,69600.0,26.5258,26.5945,26.4343,26.5945,69600.0
2014-06-17 09:35:00,34.87,34.87,34.85,34.87,148500.0,26.5945,26.5945,26.5792,26.5945,148500.0
2014-06-17 09:40:00,34.87,34.88,34.84,34.87,61900.0,26.5945,26.6021,26.5716,26.5945,61900.0
2014-06-17 09:45:00,34.87,35.11,34.87,35.06,147800.0,26.5945,26.7775,26.5945,26.7394,147800.0
2014-06-17 09:50:00,35.07,35.22,35.05,35.21,104400.0,26.747,26.8614,26.7318,26.8538,104400.0
2014-06-17 09:55:00,35.21,35.34,35.2,35.34,179100.0,26.8538,26.9529,26.8462,26.9529,179100.0
2014-06-17 10:00:00,35.34,35.35,35.28,35.32,112500.0,26.9529,26.9606,26.9072,26.9377,112500.0
2014-06-17 10:05:00,35.33,35.4,35.31,35.39,188400.0,26.9453,26.9987,26.93,26.9911,188400.0
2014-06-17 10:10:00,35.39,35.39,35.34,35.35,85100.0,26.9911,26.9911,26.9529,26.9606,85100.0
2014-06-17 10:15:00,35.35,35.37,35.35,35.36,27100.0,26.9606,26.9758,26.9606,26.9682,27100.0
2014-06-17 10:20:00,35.36,35.53,35.36,35.53,181900.0,26.9682,27.0978,26.9682,27.0978,181900.0
2014-06-17 10:25:00,35.53,35.58,35.49,35.58,114900.0,27.0978,27.136,27.0673,27.136,114900.0
2014-06-17 10:30:00,35.58,35.58,35.49,35.52,113800.0,27.136,27.136,27.0673,27.0902,113800.0
2014-06-17 10:35:00,35.51,35.53,35.5,35.52,83400.0,27.0826,27.0978,27.075,27.0902,83400.0
2014-06-17 10:40:00,35.52,35.52,35.49,35.49,139000.0,27.0902,27.0902,27.0673,27.0673,139000.0
2014-06-17 10:45:00,35.49,35.49,35.44,35.46,67300.0,27.0673,27.0673,27.0292,27.0444,67300.0
2014-06-17 10:50:00,35.45,35.47,35.42,35.46,35800.0,27.0368,27.0521,27.0139,27.0444,35800.0
2014-06-17 10:55:00,35.46,35.48,35.44,35.48,46800.0,27.0444,27.0597,27.0292,27.0597,46800.0
2014-06-17 11:00:00,35.48,35.53,35.48,35.48,48800.0,27.0597,27.0978,27.0597,27.0597,48800.0
2014-06-17 11:05:00,35.49,35.49,35.38,35.41,135600.0,27.0673,27.0673,26.9834,27.0063,135600.0
2014-06-17 11:10:00,35.41,35.43,35.4,35.41,39000.0,27.0063,27.0216,26.9987,27.0063,39000.0
2014-06-17 11:15:00,35.41,35.47,35.4,35.47,40400.0,27.0063,27.0521,26.9987,27.0521,40400.0
2014-06-17 11:20:00,35.47,35.48,35.44,35.45,46600.0,27.0521,27.0597,27.0292,27.0368,46600.0
2014-06-17 11:25:00,35.44,35.45,35.42,35.44,48500.0,27.0292,27.0368,27.0139,27.0292,48500.0
2014-06-17 11:30:00,35.45,35.45,35.43,35.45,47100.0,27.0368,27.0368,27.0216,27.0368,47100.0
2014-06-17 11:35:00,35.45,35.46,35.43,35.45,94900.0,27.0368,27.0444,27.0216,27.0368,94900.0
2014-06-17 11:40:00,35.45,35.45,35.4,35.42,46500.0,27.0368,27.0368,26.9987,27.0139,46500.0
2014-06-17 11:45:00,35.43,35.47,35.42,35.47,11300.0,27.0216,27.0521,27.0139,27.0521,11300.0
2014-06-17 11:50:00,35.47,35.47,35.44,35.45,17800.0,27.0521,27.0521,27.0292,27.0368,17800.0
2014-06-17 11:55:00,35.44,35.51,35.44,35.51,23800.0,27.0292,27.0826,27.0292,27.0826,23800.0
2014-06-17 12:00:00,35.51,35.52,35.48,35.5,16800.0,27.0826,27.0902,27.0597,27.075,16800.0
2014-06-17 12:05:00,35.5,35.51,35.49,35.51,14900.0,27.075,27.0826,27.0673,27.0826,14900.0
2014-06-17 12:10:00,35.51,35.53,35.49,35.53,30600.0,27.0826,27.0978,27.0673,27.0978,30600.0
2014-06-17 12:15:00,35.53,35.54,35.53,35.53,15300.0,27.0978,27.1055,27.0978,27.0978,15300.0
2014-06-17 12:20:00,35.54,35.62,35.54,35.62,55600.0,27.1055,27.1665,27.1055,27.1665,55600.0
2014-06-17 12:25:00,35.62,35.65,35.57,35.57,41200.0,27.1665,27.1894,27.1283,27.1283,41200.0
2014-06-17 12:30:00,35.58,35.61,35.58,35.6,20300.0,27.136,27.1588,27.136,27.1512,20300.0
2014-06-17 12:35:00,35.6,35.6,35.59,35.6,15300.0,27.1512,27.1512,27.1436,27.1512,15300.0
2014-06-17 12:40:00,35.6,35.63,35.6,35.62,73800.0,27.1512,27.1741,27.1512,27.1665,73800.0
2014-06-17 12:45:00,35.62,35.63,35.6,35.62,39600.0,27.1665,27.1741,27.1512,27.1665,39600.0
2014-06-17 12:50:00,35.63,35.63,35.59,35.62,46900.0,27.1741,27.1741,27.1436,27.1665,46900.0
2014-06-17 12:55:00,35.62,35.63,35.59,35.61,32900.0,27.1665,27.1741,27.1436,27.1588,32900.0
2014-06-17 13:00:00,35.62,35.63,35.58,35.58,36400.0,27.1665,27.1741,27.136,27.136,36400.0
2014-06-17 13:05:00,35.57,35.62,35.57,35.62,17100.0,27.1283,27.1665,27.1283,27.1665,17100.0
2014-06-17 13:10:00,35.61,35.63,35.6,35.62,28500.0,27.1588,27.1741,27.1512,27.1665,28500.0
2014-06-17 13:15:00,35.62,35.63,35.61,35.63,23400.0,27.1665,27.1741,27.1588,27.1741,23400.0
2014-06-17 13:20:00,35.63,35.63,35.62,35.63,12000.0,27.1741,27.1741,27.1665,27.1741,12000.0
2014-06-17 13:25:00,35.62,35.63,35.6,35.63,31100.0,27.1665,27.1741,27.1512,27.1741,31100.0
2014-06-17 13:30:00,35.62,35.65,35.61,35.62,40400.0,27.1665,27.1894,27.1588,27.1665,40400.0
2014-06-17 13:35:00,35.62,35.63,35.59,35.63,26600.0,27.1665,27.1741,27.1436,27.1741,26600.0
2014-06-17 13:40:00,35.63,35.63,35.62,35.63,43700.0,27.1741,27.1741,27.1665,27.1741,43700.0
2014-06-17 13:45:00,35.63,35.64,35.59,35.61,61900.0,27.1741,27.1817,27.1436,27.1588,61900.0
2014-06-17 13:50:00,35.62,35.63,35.61,35.62,18400.0,27.1665,27.1741,27.1588,27.1665,18400.0
2014-06-17 13:55:00,35.63,35.63,35.63,35.63,14100.0,27.1741,27.1741,27.1741,27.1741,14100.0
2014-06-17 14:00:00,35.62,35.62,35.58,35.58,20900.0,27.1665,27.1665,27.136,27.136,20900.0
2014-06-17 14:05:00,35.57,35.58,35.57,35.58,12600.0,27.1283,27.136,27.1283,27.136,12600.0
2014-06-17 14:10:00,35.58,35.58,35.57,35.58,13300.0,27.136,27.136,27.1283,27.136,13300.0
2014-06-17 14:15:00,35.58,35.58,35.57,35.58,51900.0,27.136,27.136,27.1283,27.136,51900.0
2014-06-17 14:20:00,35.58,35.62,35.57,35.6,93300.0,27.136,27.1665,27.1283,27.1512,93300.0
2014-06-17 14:25:00,35.59,35.61,35.59,35.6,7900.0,27.1436,27.1588,27.1436,27.1512,7900.0
2014-06-17 14:30:00,35.6,35.6,35.58,35.59,49500.0,27.1512,27.1512,27.136,27.1436,49500.0
2014-06-17 14:35:00,35.59,35.59,35.58,35.58,4600.0,27.1436,27.1436,27.136,27.136,4600.0
2014-06-17 14:40:00,35.58,35.59,35.56,35.58,12700.0,27.136,27.1436,27.1207,27.136,12700.0
2014-06-17 14:45:00,35.58,35.59,35.57,35.58,47300.0,27.136,27.1436,27.1283,27.136,47300.0
2014-06-17 14:50:00,35.57,35.58,35.57,35.58,8600.0,27.1283,27.136,27.1283,27.136,8600.0
2014-06-17 14:55:00,35.57,35.58,35.56,35.58,35400.0,27.1283,27.136,27.1207,27.136,35400.0
2014-06-17 15:00:00,35.58,35.58,35.56,35.57,15500.0,27.136,27.136,27.1207,27.1283,15500.0
2014-06-17 15:05:00,35.57,35.57,35.55,35.56,29400.0,27.1283,27.1283,27.1131,27.1207,29400.0
2014-06-17 15:10:00,35.55,35.57,35.55,35.55,50700.0,27.1131,27.1283,27.1131,27.1131,50700.0
2014-06-17 15:15:00,35.55,35.57,35.55,35.56,27800.0,27.1131,27.1283,27.1131,27.1207,27800.0
2014-06-17 15:20:00,35.55,35.58,35.55,35.56,48700.0,27.1131,27.136,27.1131,27.1207,48700.0
2014-06-17 15:25:00,35.56,35.57,35.55,35.57,37300.0,27.1207,27.1283,27.1131,27.1283,37300.0
2014-06-17 15:30:00,35.57,35.6,35.55,35.6,37500.0,27.1283,27.1512,27.1131,27.1512,37500.0
2014-06-17 15:35:00,35.6,35.61,35.58,35.59,36900.0,27.1512,27.1588,27.136,27.1436,36900.0
2014-06-17 15:40:00,35.58,35.62,35.58,35.61,81900.0,27.136,27.1665,27.136,27.1588,81900.0
2014-06-17 15:45:00,35.61,35.63,35.6,35.61,105300.0,27.1588,27.1741,27.1512,27.1588,105300.0
2014-06-17 15:50:00,35.6,35.61,35.59,35.61,170500.0,27.1512,27.1588,27.1436,27.1588,170500.0
2014-06-17 15:55:00,35.61,35.62,35.6,35.62,257800.0,27.1588,27.1665,27.1512,27.1665,257800.0
2014-06-18 09:30:00,35.58,35.58,35.31,35.35,92800.0,27.136,27.136,26.93,26.9606,92800.0
2014-06-18 09:35:00,35.35,35.45,35.34,35.45,70500.0,26.9606,27.0368,26.9529,27.0368,70500.0
2014-06-18 09:40:00,35.45,35.5,35.39,35.47,40500.0,27.0368,27.075,26.9911,27.0521,40500.0
2014-06-18 09:45:00,35.47,35.57,35.47,35.54,70300.0,27.0521,27.1283,27.0521,27.1055,70300.0
2014-06-18 09:50:00,35.53,35.58,35.52,35.54,29500.0,27.0978,27.136,27.0902,27.1055,29500.0
2014-06-18 09:55:00,35.55,35.55,35.51,35.51,35100.0,27.1131,27.1131,27.0826,27.0826,35100.0
2014-06-18 10:00:00,35.52,35.53,35.47,35.47,60800.0,27.0902,27.0978,27.0521,27.0521,60800.0
2014-06-18 10:05:00,35.48,35.55,35.45,35.48,50900.0,27.0597,27.1131,27.0368,27.0597,50900.0
2014-06-18 10:10:00,35.48,35.49,35.46,35.47,51300.0,27.0597,27.0673,27.0444,27.0521,51300.0
2014-06-18 10:15:00,35.48,35.49,35.47,35.48,43100.0,27.0597,27.0673,27.0521,27.0597,43100.0
2014-06-18 10:20:00,35.49,35.49,35.48,35.49,25400.0,27.0673,27.0673,27.0597,27.0673,25400.0
2014-06-18 10:25:00,35.48,35.49,35.48,35.49,46600.0,27.0597,27.0673,27.0597,27.0673,46600.0
2014-06-18 10:30:00,35.49,35.5,35.46,35.48,65400.0,27.0673,27.075,27.0444,27.0597,65400.0
2014-06-18 10:35:00,35.48,35.48,35.47,35.47,16800.0,27.0597,27.0597,27.0521,27.0521,16800.0
2014-06-18 10:40:00,35.48,35.48,35.4,35.41,51000.0,27.0597,27.0597,26.9987,27.0063,51000.0
2014-06-18 10:45:00,35.4,35.46,35.39,35.44,48900.0,26.9987,27.0444,26.9911,27.0292,48900.0
2014-06-18 10:50:00,35.45,35.46,35.43,35.43,36100.0,27.0368,27.0444,27.0216,27.0216,36100.0
2014-06-18 10:55:00,35.43,35.44,35.39,35.42,44500.0,27.0216,27.0292,26.9911,27.0139,44500.0
2014-06-18 11:00:00,35.43,35.43,35.39,35.39,32900.0,27.0216,27.0216,26.9911,26.9911,32900.0
2014-06-18 11:05:00,35.4,35.41,35.38,35.38,33200.0,26.9987,27.0063,26.9834,26.9834,33200.0
2014-06-18 11:10:00,35.39,35.4,35.38,35.4,148700.0,26.9911,26.9987,26.9834,26.9987,148700.0
2014-06-18 11:15:00,35.4,35.42,35.39,35.41,55200.0,26.9987,27.0139,26.9911,27.0063,55200.0
2014-06-18 11:20:00,35.41,35.41,35.37,35.38,13000.0,27.0063,27.0063,26.9758,26.9834,13000.0
2014-06-18 11:25:00,35.39,35.41,35.39,35.4,17000.0,26.9911,27.0063,26.9911,26.9987,17000.0
2014-06-18 11:30:00,35.41,35.44,35.41,35.43,10200.0,27.0063,27.0292,27.0063,27.0216,10200.0
2014-06-18 11:35:00,35.43,35.43,35.41,35.42,17700.0,27.0216,27.0216,27.0063,27.0139,17700.0
2014-06-18 11:40:00,35.42,35.42,35.41,35.42,29800.0,27.0139,27.0139,27.0063,27.0139,29800.0
2014-06-18 11:45:00,35.42,35.42,35.41,35.42,16000.0,27.0139,27.0139,27.0063,27.0139,16000.0
2014-06-18 11:50:00,35.42,35.42,35.4,35.41,29300.0,27.0139,27.0139,26.9987,27.0063,29300.0
2014-06-18 11:55:00,35.42,35.42,35.41,35.42,3600.0,27.0139,27.0139,27.0063,27.0139,3600.0
2014-06-18 12:00:00,35.41,35.42,35.4,35.41,31500.0,27.0063,27.0139,26.9987,27.0063,31500.0
2014-06-18 12:05:00,35.42,35.42,35.41,35.42,24900.0,27.0139,27.0139,27.0063,27.0139,24900.0
2014-06-18 12:10:00,35.42,35.43,35.41,35.42,36500.0,27.0139,27.0216,27.0063,27.0139,36500.0
2014-06-18 12:15:00,35.42,35.42,35.41,35.42,523100.0,27.0139,27.0139,27.0063,27.0139,523100.0
2014-06-18 12:20:00,35.42,35.45,35.41,35.45,25600.0,27.0139,27.0368,27.0063,27.0368,25600.0
2014-06-18 12:25:00,35.45,35.45,35.43,35.45,23000.0,27.0368,27.0368,27.0216,27.0368,23000.0
2014-06-18 12:30:00,35.46,35.49,35.45,35.45,172300.0,27.0444,27.0673,27.0368,27.0368,172300.0
2014-06-18 12:35:00,35.46,35.47,35.46,35.47,41800.0,27.0444,27.0521,27.0444,27.0521,41800.0
2014-06-18 12:40:00,35.47,35.53,35.47,35.53,61900.0,27.0521,27.0978,27.0521,27.0978,61900.0
2014-06-18 12:45:00,35.54,35.54,35.52,35.52,76700.0,27.1055,27.1055,27.0902,27.0902,76700.0
2014-06-18 12:50:00,35.53,35.55,35.52,35.54,27100.0,27.0978,27.1131,27.0902,27.1055,27100.0
2014-06-18 12:55:00,35.54,35.55,35.53,35.54,3400.0,27.1055,27.1131,27.0978,27.1055,3400.0
2014-06-18 13:00:00,35.54,35.54,35.53,35.53,16600.0,27.1055,27.1055,27.0978,27.0978,16600.0
2014-06-18 13:05:00,35.53,35.54,35.52,35.54,12000.0,27.0978,27.1055,27.0902,27.1055,12000.0
2014-06-18 13:10:00,35.54,35.54,35.53,35.54,9900.0,27.1055,27.1055,27.0978,27.1055,9900.0
2014-06-18 13:15:00,35.53,35.55,35.53,35.55,16600.0,27.0978,27.1131,27.0978,27.1131,16600.0
2014-06-18 13:20:00,35.55,35.56,35.55,35.56,5500.0,27.1131,27.1207,27.1131,27.1207,5500.0
2014-06-18 13:25:00,35.55,35.56,35.55,35.55,13100.0,27.1131,27.1207,27.1131,27.1131,13100.0
2014-06-18 13:30:00,35.54,35.55,35.52,35.54,41100.0,27.1055,27.1131,27.0902,27.1055,41100.0
2014-06-18 13:35:00,35.54,35.54,35.52,35.52,22300.0,27.1055,27.1055,27.0902,27.0902,22300.0
2014-06-18 13:40:00,35.52,35.54,35.52,35.54,9100.0,27.0902,27.1055,27.0902,27.1055,9100.0
2014-06-18 13:45:00,35.54,35.55,35.53,35.55,6300.0,27.1055,27.1131,27.0978,27.1131,6300.0
2014-06-18 13:50:00,35.55,35.56,35.53,35.55,33700.0,27.1131,27.1207,27.0978,27.1131,33700.0
2014-06-18 13:55:00,35.56,35.56,35.54,35.55,54100.0,27.1207,27.1207,27.1055,27.1131,54100.0
2014-06-18 14:00:00,35.54,35.64,35.52,35.6,102000.0,27.1055,27.1817,27.0902,27.1512,102000.0
2014-06-18 14:05:00,35.59,35.59,35.51,35.56,186400.0,27.1436,27.1436,27.0826,27.1207,186400.0
2014-06-18 14:10:00,35.55,35.66,35.55,35.66,44200.0,27.1131,27.197,27.1131,27.197,44200.0
2014-06-18 14:15:00,35.66,35.68,35.65,35.65,28900.0,27.197,27.2122,27.1894,27.1894,28900.0
2014-06-18 14:20:00,35.65,35.67,35.63,35.63,47600.0,27.1894,27.2046,27.1741,27.1741,47600.0
2014-06-18 14:25:00,35.63,35.66,35.63,35.65,43200.0,27.1741,27.197,27.1741,27.1894,43200.0
2014-06-18 14:30:00,35.66,35.67,35.64,35.66,116700.0,27.197,27.2046,27.1817,27.197,116700.0
2014-06-18 14:35:00,35.65,35.69,35.64,35.66,114400.0,27.1894,27.2199,27.1817,27.197,114400.0
2014-06-18 14:40:00,35.66,35.68,35.62,35.65,107500.0,27.197,27.2122,27.1665,27.1894,107500.0
2014-06-18 14:45:00,35.64,35.66,35.63,35.64,29100.0,27.1817,27.197,27.1741,27.1817,29100.0
2014-06-18 14:50:00,35.65,35.68,35.63,35.67,106100.0,27.1894,27.2122,27.1741,27.2046,106100.0
2014-06-18 14:55:00,35.67,35.7,35.66,35.68,37500.0,27.2046,27.2275,27.197,27.2122,37500.0
2014-06-18 15:00:00,35.69,35.73,35.68,35.72,34100.0,27.2199,27.2504,27.2122,27.2427,34100.0
2014-06-18 15:05:00,35.72,35.78,35.71,35.73,62400.0,27.2427,27.2885,27.2351,27.2504,62400.0
2014-06-18 15:10:00,35.73,35.73,35.69,35.69,22100.0,27.2504,27.2504,27.2199,27.2199,22100.0
2014-06-18 15:15:00,35.7,35.76,35.69,35.74,43400.0,27.2275,27.2732,27.2199,27.258,43400.0
2014-06-18 15:20:00,35.75,35.76,35.7,35.72,32800.0,27.2656,27.2732,27.2275,27.2427,32800.0
2014-06-18 15:25:00,35.72,35.75,35.69,35.75,58600.0,27.2427,27.2656,27.2199,27.2656,58600.0
2014-06-18 15:30:00,35.76,35.78,35.75,35.77,50400.0,27.2732,27.2885,27.2656,27.2809,50400.0
2014-06-18 15:35:00,35.78,35.86,35.77,35.85,58900.0,27.2885,27.3495,27.2809,27.3419,58900.0
2014-06-18 15:40:00,35.85,35.89,35.83,35.88,78500.0,27.3419,27.3724,27.3266,27.3648,78500.0
2014-06-18 15:45:00,35.88,35.91,35.87,35.89,182300.0,27.3648,27.3877,27.3571,27.3724,182300.0
2014-06-18 15:50:00,35.88,35.9,35.87,35.87,134400.0,27.3648,27.38,27.3571,27.3571,134400.0
2014-06-18 15:55:00,35.88,35.91,35.87,35.9,315800.0,27.3648,27.3877,27.3571,27.38,315800.0
2014-06-19 09:30:00,35.73,35.79,35.49,35.59,144300.0,27.2504,27.2961,27.0673,27.1436,144300.0
2014-06-19 09:35:00,35.59,35.6,35.55,35.59,77800.0,27.1436,27.1512,27.1131,27.1436,77800.0
2014-06-19 09:40:00,35.59,35.62,35.51,35.57,157900.0,27.1436,27.1665,27.0826,27.1283,157900.0
2014-06-19 09:45:00,35.57,35.59,35.44,35.44,137300.0,27.1283,27.1436,27.0292,27.0292,137300.0
2014-06-19 09:50:00,35.44,35.46,35.37,35.46,59900.0,27.0292,27.0444,26.9758,27.0444,59900.0
2014-06-19 09:55:00,35.46,35.49,35.43,35.48,101200.0,27.0444,27.0673,27.0216,27.0597,101200.0
2014-06-19 10:00:00,35.49,35.49,35.42,35.42,600200.0,27.0673,27.0673,27.0139,27.0139,600200.0
2014-06-19 10:05:00,35.43,35.49,35.43,35.48,73000.0,27.0216,27.0673,27.0216,27.0597,73000.0
2014-06-19 10:10:00,35.47,35.5,35.44,35.45,45800.0,27.0521,27.075,27.0292,27.0368,45800.0
2014-06-19 10:15:00,35.45,35.45,35.42,35.43,184100.0,27.0368,27.0368,27.0139,27.0216,184100.0
2014-06-19 10:20:00,35.42,35.46,35.41,35.44,110000.0,27.0139,27.0444,27.0063,27.0292,110000.0
2014-06-19 10:25:00,35.44,35.44,35.42,35.44,42400.0,27.0292,27.0292,27.0139,27.0292,42400.0
2014-06-19 10:30:00,35.44,35.44,35.41,35.43,95100.0,27.0292,27.0292,27.0063,27.0216,95100.0
2014-06-19 10:35:00,35.44,35.48,35.42,35.45,405900.0,27.0292,27.0597,27.0139,27.0368,405900.0
2014-06-19 10:40:00,35.46,35.54,35.46,35.54,26200.0,27.0444,27.1055,27.0444,27.1055,26200.0
2014-06-19 10:45:00,35.53,35.55,35.5,35.51,29000.0,27.0978,27.1131,27.075,27.0826,29000.0
2014-06-19 10:50:00,35.51,35.51,35.46,35.48,26400.0,27.0826,27.0826,27.0444,27.0597,26400.0
2014-06-19 10:55:00,35.48,35.49,35.45,35.46,24600.0,27.0597,27.0673,27.0368,27.0444,24600.0
2014-06-19 11:00:00,35.45,35.49,35.45,35.46,23000.0,27.0368,27.0673,27.0368,27.0444,23000.0
2014-06-19 11:05:00,35.46,35.47,35.43,35.43,66000.0,27.0444,27.0521,27.0216,27.0216,66000.0
2014-06-19 11:10:00,35.43,35.47,35.43,35.44,73400.0,27.0216,27.0521,27.0216,27.0292,73400.0
2014-06-19 11:15:00,35.44,35.46,35.43,35.44,234300.0,27.0292,27.0444,27.0216,27.0292,234300.0
2014-06-19 11:20:00,35.45,35.46,35.42,35.42,48600.0,27.0368,27.0444,27.0139,27.0139,48600.0
2014-06-19 11:25:00,35.42,35.45,35.42,35.42,120600.0,27.0139,27.0368,27.0139,27.0139,120600.0
2014-06-19 11:30:00,35.42,35.43,35.41,35.42,194200.0,27.0139,27.0216,27.0063,27.0139,194200.0
2014-06-19 11:35:00,35.43,35.43,35.42,35.43,9800.0,27.0216,27.0216,27.0139,27.0216,9800.0
2014-06-19 11:40:00,35.43,35.43,35.42,35.43,54400.0,27.0216,27.0216,27.0139,27.0216,54400.0
2014-06-19 11:45:00,35.43,35.43,35.41,35.41,36000.0,27.0216,27.0216,27.0063,27.0063,36000.0
2014-06-19 11:50:00,35.42,35.44,35.41,35.43,72400.0,27.0139,27.0292,27.0063,27.0216,72400.0
2014-06-19 11:55:00,35.42,35.44,35.42,35.44,19700.0,27.0139,27.0292,27.0139,27.0292,19700.0
2014-06-19 12:00:00,35.44,35.44,35.43,35.44,26700.0,27.0292,27.0292,27.0216,27.0292,26700.0
2014-06-19 12:05:00,35.44,35.44,35.43,35.44,34600.0,27.0292,27.0292,27.0216,27.0292,34600.0
2014-06-19 12:10:00,35.44,35.44,35.43,35.44,23500.0,27.0292,27.0292,27.0216,27.0292,23500.0
2014-06-19 12:15:00,35.44,35.44,35.43,35.44,33500.0,27.0292,27.0292,27.0216,27.0292,33500.0
2014-06-19 12:20:00,35.44,35.47,35.43,35.46,53700.0,27.0292,27.0521,27.0216,27.0444,53700.0
2014-06-19 12:25:00,35.47,35.48,35.47,35.48,105000.0,27.0521,27.0597,27.0521,27.0597,105000.0
2014-06-19 12:30:00,35.48,35.52,35.47,35.51,154600.0,27.0597,27.0902,27.0521,27.0826,154600.0
2014-06-19 12:35:00,35.5,35.55,35.5,35.55,50300.0,27.075,27.1131,27.075,27.1131,50300.0
2014-06-19 12:40:00,35.55,35.56,35.54,35.55,12700.0,27.1131,27.1207,27.1055,27.1131,12700.0
2014-06-19 12:45:00,35.54,35.55,35.53,35.53,8700.0,27.1055,27.1131,27.0978,27.0978,8700.0
2014-06-19 12:50:00,35.53,35.53,35.51,35.52,9300.0,27.0978,27.0978,27.0826,27.0902,9300.0
2014-06-19 12:55:00,35.52,35.53,35.51,35.52,32400.0,27.0902,27.0978,27.0826,27.0902,32400.0
2014-06-19 13:00:00,35.51,35.52,35.5,35.5,24800.0,27.0826,27.0902,27.075,27.075,24800.0
2014-06-19 13:05:00,35.5,35.52,35.5,35.51,289900.0,27.075,27.0902,27.075,27.0826,289900.0
2014-06-19 13:10:00,35.51,35.52,35.49,35.5,37900.0,27.0826,27.0902,27.0673,27.075,37900.0
2014-06-19 13:15:00,35.5,35.52,35.5,35.51,21200.0,27.075,27.0902,27.075,27.0826,21200.0
2014-06-19 13:20:00,35.51,35.52,35.5,35.51,6700.0,27.0826,27.0902,27.075,27.0826,6700.0
2014-06-19 13:25:00,35.52,35.57,35.52,35.57,91500.0,27.0902,27.1283,27.0902,27.1283,91500.0
2014-06-19 13:30:00,35.57,35.59,35.55,35.55,20500.0,27.1283,27.1436,27.1131,27.1131,20500.0
2014-06-19 13:35:00,35.56,35.6,35.56,35.59,18200.0,27.1207,27.1512,27.1207,27.1436,18200.0
2014-06-19 13:40:00,35.59,35.6,35.52,35.54,112600.0,27.1436,27.1512,27.0902,27.1055,112600.0
2014-06-19 13:45:00,35.53,35.57,35.51,35.57,71800.0,27.0978,27.1283,27.0826,27.1283,71800.0
2014-06-19 13:50:00,35.58,35.58,35.55,35.55,11600.0,27.136,27.136,27.1131,27.1131,11600.0
2014-06-19 13:55:00,35.55,35.57,35.55,35.56,33500.0,27.1131,27.1283,27.1131,27.1207,33500.0
2014-06-19 14:00:00,35.56,35.56,35.54,35.54,9100.0,27.1207,27.1207,27.1055,27.1055,9100.0
2014-06-19 14:05:00,35.54,35.55,35.52,35.52,12700.0,27.1055,27.1131,27.0902,27.0902,12700.0
2014-06-19 14:10:00,35.52,35.55,35.52,35.54,28700.0,27.0902,27.1131,27.0902,27.1055,28700.0
2014-06-19 14:15:00,35.54,35.55,35.53,35.53,18100.0,27.1055,27.1131,27.0978,27.0978,18100.0
2014-06-19 14:20:00,35.53,35.56,35.53,35.56,21500.0,27.0978,27.1207,27.0978,27.1207,21500.0
2014-06-19 14:25:00,35.55,35.56,35.53,35.54,21500.0,27.1131,27.1207,27.0978,27.1055,21500.0
2014-06-19 14:30:00,35.53,35.54,35.51,35.51,58600.0,27.0978,27.1055,27.0826,27.0826,58600.0
2014-06-19 14:35:00,35.52,35.52,35.5,35.51,29500.0,27.0902,27.0902,27.075,27.0826,29500.0
2014-06-19 14:40:00,35.5,35.51,35.5,35.51,8400.0,27.075,27.0826,27.075,27.0826,8400.0
2014-06-19 14:45:00,35.51,35.56,35.5,35.56,117000.0,27.0826,27.1207,27.075,27.1207,117000.0
2014-06-19 14:50:00,35.56,35.56,35.53,35.53,13900.0,27.1207,27.1207,27.0978,27.0978,13900.0
2014-06-19 14:55:00,35.54,35.54,35.53,35.54,10700.0,27.1055,27.1055,27.0978,27.1055,10700.0
2014-06-19 15:00:00,35.53,35.54,35.53,35.54,35500.0,27.0978,27.1055,27.0978,27.1055,35500.0
2014-06-19 15:05:00,35.54,35.54,35.52,35.52,33500.0,27.1055,27.1055,27.0902,27.0902,33500.0
2014-06-19 15:10:00,35.52,35.54,35.51,35.54,41500.0,27.0902,27.1055,27.0826,27.1055,41500.0
2014-06-19 15:15:00,35.54,35.54,35.53,35.54,19000.0,27.1055,27.1055,27.0978,27.1055,19000.0
2014-06-19 15:20:00,35.54,35.57,35.53,35.56,122900.0,27.1055,27.1283,27.0978,27.1207,122900.0
2014-06-19 15:25:00,35.56,35.57,35.55,35.56,39500.0,27.1207,27.1283,27.1131,27.1207,39500.0
2014-06-19 15:30:00,35.56,35.57,35.55,35.55,46200.0,27.1207,27.1283,27.1131,27.1131,46200.0
2014-06-19 15:35:00,35.55,35.58,35.55,35.57,90300.0,27.1131,27.136,27.1131,27.1283,90300.0
2014-06-19 15:40:00,35.57,35.59,35.56,35.59,96600.0,27.1283,27.1436,27.1207,27.1436,96600.0
2014-06-19 15:45:00,35.59,35.61,35.59,35.6,118400.0,27.1436,27.1588,27.1436,27.1512,118400.0
2014-06-19 15:50:00,35.6,35.63,35.59,35.63,191100.0,27.1512,27.1741,27.1436,27.1741,191100.0
2014-06-19 15:55:00,35.63,35.66,35.62,35.65,355400.0,27.1741,27.197,27.1665,27.1894,355400.0
2014-06-20 09:30:00,35.78,35.85,35.75,35.84,1221300.0,27.2885,27.3419,27.2656,27.3343,1221300.0
2014-06-20 09:35:00,35.84,35.84,35.73,35.77,37200.0,27.3343,27.3343,27.2504,27.2809,37200.0
2014-06-20 09:40:00,35.77,35.8,35.73,35.73,22800.0,27.2809,27.3038,27.2504,27.2504,22800.0
2014-06-20 09:45:00,35.73,35.8,35.7,35.79,27900.0,27.2504,27.3038,27.2275,27.2961,27900.0
2014-06-20 09:50:00,35.8,35.8,35.76,35.76,21900.0,27.3038,27.3038,27.2732,27.2732,21900.0
2014-06-20 09:55:00,35.77,35.79,35.76,35.76,34000.0,27.2809,27.2961,27.2732,27.2732,34000.0
2014-06-20 10:00:00,35.77,35.8,35.76,35.79,43700.0,27.2809,27.3038,27.2732,27.2961,43700.0
2014-06-20 10:05:00,35.78,35.81,35.75,35.81,33700.0,27.2885,27.3114,27.2656,27.3114,33700.0
2014-06-20 10:10:00,35.81,35.86,35.8,35.83,106600.0,27.3114,27.3495,27.3038,27.3266,106600.0
2014-06-20 10:15:00,35.82,35.85,35.82,35.83,56700.0,27.319,27.3419,27.319,27.3266,56700.0
2014-06-20 10:20:00,35.83,35.84,35.8,35.82,31700.0,27.3266,27.3343,27.3038,27.319,31700.0
2014-06-20 10:25:00,35.81,35.81,35.77,35.78,29200.0,27.3114,27.3114,27.2809,27.2885,29200.0
2014-06-20 10:30:00,35.78,35.79,35.76,35.76,16300.0,27.2885,27.2961,27.2732,27.2732,16300.0
2014-06-20 10:35:00,35.76,35.79,35.76,35.79,21700.0,27.2732,27.2961,27.2732,27.2961,21700.0
2014-06-20 10:40:00,35.79,35.8,35.77,35.78,27100.0,27.2961,27.3038,27.2809,27.2885,27100.0
2014-06-20 10:45:00,35.78,35.84,35.77,35.84,25100.0,27.2885,27.3343,27.2809,27.3343,25100.0
2014-06-20 10:50:00,35.84,35.86,35.83,35.86,12500.0,27.3343,27.3495,27.3266,27.3495,12500.0
2014-06-20 10:55:00,35.86,35.9,35.86,35.87,46900.0,27.3495,27.38,27.3495,27.3571,46900.0
2014-06-20 11:00:00,35.87,35.89,35.86,35.86,29900.0,27.3571,27.3724,27.3495,27.3495,29900.0
2014-06-20 11:05:00,35.87,35.87,35.82,35.86,25600.0,27.3571,27.3571,27.319,27.3495,25600.0
2014-06-20 11:10:00,35.86,35.87,35.85,35.87,7000.0,27.3495,27.3571,27.3419,27.3571,7000.0
2014-06-20 11:15:00,35.87,35.89,35.87,35.89,22800.0,27.3571,27.3724,27.3571,27.3724,22800.0
2014-06-20 11:20:00,35.89,35.92,35.89,35.91,32000.0,27.3724,27.3953,27.3724,27.3877,32000.0
2014-06-20 11:25:00,35.91,35.91,35.85,35.85,20000.0,27.3877,27.3877,27.3419,27.3419,20000.0
2014-06-20 11:30:00,35.85,35.9,35.83,35.89,83500.0,27.3419,27.38,27.3266,27.3724,83500.0
2014-06-20 11:35:00,35.89,35.92,35.88,35.92,12500.0,27.3724,27.3953,27.3648,27.3953,12500.0
2014-06-20 11:40:00,35.91,35.91,35.88,35.88,17000.0,27.3877,27.3877,27.3648,27.3648,17000.0
2014-06-20 11:45:00,35.89,35.89,35.87,35.87,13500.0,27.3724,27.3724,27.3571,27.3571,13500.0
2014-06-20 11:50:00,35.87,35.88,35.84,35.87,31600.0,27.3571,27.3648,27.3343,27.3571,31600.0
2014-06-20 11:55:00,35.87,35.89,35.86,35.89,18200.0,27.3571,27.3724,27.3495,27.3724,18200.0
2014-06-20 12:00:00,35.88,35.89,35.86,35.86,18600.0,27.3648,27.3724,27.3495,27.3495,18600.0
2014-06-20 12:05:00,35.87,35.87,35.84,35.84,10300.0,27.3571,27.3571,27.3343,27.3343,10300.0
2014-06-20 12:10:00,35.85,35.86,35.84,35.86,12900.0,27.3419,27.3495,27.3343,27.3495,12900.0
2014-06-20 12:15:00,35.86,35.87,35.85,35.87,6400.0,27.3495,27.3571,27.3419,27.3571,6400.0
2014-06-20 12:20:00,35.87,35.87,35.84,35.85,13700.0,27.3571,27.3571,27.3343,27.3419,13700.0
2014-06-20 12:25:00,35.84,35.86,35.84,35.85,12000.0,27.3343,27.3495,27.3343,27.3419,12000.0
2014-06-20 12:30:00,35.85,35.87,35.83,35.87,28000.0,27.3419,27.3571,27.3266,27.3571,28000.0
2014-06-20 12:35:00,35.86,35.87,35.82,35.83,46500.0,27.3495,27.3571,27.319,27.3266,46500.0
2014-06-20 12:40:00,35.82,35.85,35.82,35.84,44900.0,27.319,27.3419,27.319,27.3343,44900.0
2014-06-20 12:45:00,35.84,35.85,35.82,35.85,15200.0,27.3343,27.3419,27.319,27.3419,15200.0
2014-06-20 12:50:00,35.84,35.85,35.83,35.84,4700.0,27.3343,27.3419,27.3266,27.3343,4700.0
2014-06-20 12:55:00,35.84,35.84,35.81,35.83,13100.0,27.3343,27.3343,27.3114,27.3266,13100.0
2014-06-20 13:00:00,35.82,35.83,35.8,35.8,13300.0,27.319,27.3266,27.3038,27.3038,13300.0
2014-06-20 13:05:00,35.8,35.81,35.79,35.79,13400.0,27.3038,27.3114,27.2961,27.2961,13400.0
2014-06-20 13:10:00,35.79,35.84,35.78,35.83,51200.0,27.2961,27.3343,27.2885,27.3266,51200.0
2014-06-20 13:15:00,35.84,35.87,35.84,35.86,34400.0,27.3343,27.3571,27.3343,27.3495,34400.0
2014-06-20 13:20:00,35.86,35.86,35.85,35.86,6600.0,27.3495,27.3495,27.3419,27.3495,6600.0
2014-06-20 13:25:00,35.86,35.86,35.85,35.86,12900.0,27.3495,27.3495,27.3419,27.3495,12900.0
2014-06-20 13:30:00,35.86,35.86,35.83,35.83,37400.0,27.3495,27.3495,27.3266,27.3266,37400.0
2014-06-20 13:35:00,35.84,35.85,35.83,35.85,32800.0,27.3343,27.3419,27.3266,27.3419,32800.0
2014-06-20 13:40:00,35.85,35.85,35.84,35.84,16500.0,27.3419,27.3419,27.3343,27.3343,16500.0
2014-06-20 13:45:00,35.83,35.86,35.83,35.86,33300.0,27.3266,27.3495,27.3266,27.3495,33300.0
2014-06-20 13:50:00,35.86,35.86,35.85,35.86,11300.0,27.3495,27.3495,27.3419,27.3495,11300.0
2014-06-20 13:55:00,35.86,35.86,35.83,35.85,21500.0,27.3495,27.3495,27.3266,27.3419,21500.0
2014-06-20 14:00:00,35.85,35.85,35.84,35.84,11600.0,27.3419,27.3419,27.3343,27.3343,11600.0
2014-06-20 14:05:00,35.83,35.85,35.83,35.84,20000.0,27.3266,27.3419,27.3266,27.3343,20000.0
2014-06-20 14:10:00,35.84,35.86,35.84,35.86,21300.0,27.3343,27.3495,27.3343,27.3495,21300.0
2014-06-20 14:15:00,35.85,35.87,35.85,35.87,24000.0,27.3419,27.3571,27.3419,27.3571,24000.0
2014-06-20 14:20:00,35.87,35.89,35.87,35.87,25500.0,27.3571,27.3724,27.3571,27.3571,25500.0
2014-06-20 14:25:00,35.88,35.89,35.87,35.89,9300.0,27.3648,27.3724,27.3571,27.3724,9300.0
2014-06-20 14:30:00,35.89,35.89,35.87,35.88,17500.0,27.3724,27.3724,27.3571,27.3648,17500.0
2014-06-20 14:35:00,35.88,35.89,35.87,35.87,31900.0,27.3648,27.3724,27.3571,27.3571,31900.0
2014-06-20 14:40:00,35.87,35.88,35.85,35.86,19400.0,27.3571,27.3648,27.3419,27.3495,19400.0
2014-06-20 14:45:00,35.86,35.86,35.85,35.86,21000.0,27.3495,27.3495,27.3419,27.3495,21000.0
2014-06-20 14:50:00,35.86,35.87,35.85,35.86,25500.0,27.3495,27.3571,27.3419,27.3495,25500.0
2014-06-20 14:55:00,35.86,35.88,35.85,35.87,15400.0,27.3495,27.3648,27.3419,27.3571,15400.0
2014-06-20 15:00:00,35.87,35.87,35.84,35.86,20800.0,27.3571,27.3571,27.3343,27.3495,20800.0
2014-06-20 15:05:00,35.85,35.87,35.85,35.86,22300.0,27.3419,27.3571,27.3419,27.3495,22300.0
2014-06-20 15:10:00,35.86,35.89,35.86,35.88,39100.0,27.3495,27.3724,27.3495,27.3648,39100.0
2014-06-20 15:15:00,35.89,35.9,35.88,35.9,26000.0,27.3724,27.38,27.3648,27.38,26000.0
2014-06-20 15:20:00,35.89,35.91,35.89,35.91,27300.0,27.3724,27.3877,27.3724,27.3877,27300.0
2014-06-20 15:25:00,35.91,35.92,35.91,35.91,56000.0,27.3877,27.3953,27.3877,27.3877,56000.0
2014-06-20 15:30:00,35.91,35.96,35.91,35.96,42800.0,27.3877,27.4258,27.3877,27.4258,42800.0
2014-06-20 15:35:00,35.96,35.96,35.94,35.94,64800.0,27.4258,27.4258,27.4105,27.4105,64800.0
2014-06-20 15:40:00,35.95,35.99,35.94,35.99,63600.0,27.4182,27.4487,27.4105,27.4487,63600.0
2014-06-20 15:45:00,35.98,35.98,35.96,35.98,148200.0,27.441,27.441,27.4258,27.441,148200.0
2014-06-20 15:50:00,35.98,36.0,35.97,35.99,410300.0,27.441,27.4563,27.4334,27.4487,410300.0
2014-06-20 15:55:00,35.99,36.02,35.97,36.0,732800.0,27.4487,27.4715,27.4334,27.4563,732800.0
2014-06-23 09:30:00,36.01,36.03,35.91,35.98,51300.0,27.4639,27.4792,27.3877,27.441,51300.0
2014-06-23 09:35:00,35.97,35.98,35.9,35.92,41200.0,27.4334,27.441,27.38,27.3953,41200.0
2014-06-23 09:40:00,35.92,36.0,35.92,35.99,121100.0,27.3953,27.4563,27.3953,27.4487,121100.0
2014-06-23 09:45:00,35.99,36.11,35.93,36.11,167200.0,27.4487,27.5402,27.4029,27.5402,167200.0
2014-06-23 09:50:00,36.11,36.14,36.08,36.08,51100.0,27.5402,27.5631,27.5173,27.5173,51100.0
2014-06-23 09:55:00,36.08,36.18,36.07,36.15,59200.0,27.5173,27.5936,27.5097,27.5707,59200.0
2014-06-23 10:00:00,36.16,36.2,36.15,36.2,63800.0,27.5783,27.6088,27.5707,27.6088,63800.0
2014-06-23 10:05:00,36.2,36.2,36.11,36.13,61800.0,27.6088,27.6088,27.5402,27.5554,61800.0
2014-06-23 10:10:00,36.13,36.13,36.07,36.09,58700.0,27.5554,27.5554,27.5097,27.5249,58700.0
2014-06-23 10:15:00,36.09,36.2,36.07,36.19,202700.0,27.5249,27.6088,27.5097,27.6012,202700.0
2014-06-23 10:20:00,36.19,36.25,36.16,36.25,135700.0,27.6012,27.647,27.5783,27.647,135700.0
2014-06-23 10:25:00,36.25,36.25,36.15,36.17,88800.0,27.647,27.647,27.5707,27.5859,88800.0
2014-06-23 10:30:00,36.18,36.18,36.16,36.16,58200.0,27.5936,27.5936,27.5783,27.5783,58200.0
2014-06-23 10:35:00,36.16,36.17,36.15,36.16,16400.0,27.5783,27.5859,27.5707,27.5783,16400.0
2014-06-23 10:40:00,36.16,36.17,36.14,36.15,98300.0,27.5783,27.5859,27.5631,27.5707,98300.0
2014-06-23 10:45:00,36.16,36.19,36.15,36.16,140300.0,27.5783,27.6012,27.5707,27.5783,140300.0
2014-06-23 10:50:00,36.15,36.19,36.15,36.16,49200.0,27.5707,27.6012,27.5707,27.5783,49200.0
2014-06-23 10:55:00,36.16,36.18,36.15,36.18,25800.0,27.5783,27.5936,27.5707,27.5936,25800.0
2014-06-23 11:00:00,36.17,36.19,36.17,36.18,26500.0,27.5859,27.6012,27.5859,27.5936,26500.0
2014-06-23 11:05:00,36.17,36.18,36.16,36.16,43300.0,27.5859,27.5936,27.5783,27.5783,43300.0
2014-06-23 11:10:00,36.15,36.16,36.15,36.15,16700.0,27.5707,27.5783,27.5707,27.5707,16700.0
2014-06-23 11:15:00,36.16,36.17,36.15,36.16,75200.0,27.5783,27.5859,27.5707,27.5783,75200.0
2014-06-23 11:20:00,36.17,36.19,36.16,36.19,34300.0,27.5859,27.6012,27.5783,27.6012,34300.0
2014-06-23 11:25:00,36.18,36.2,36.16,36.16,60300.0,27.5936,27.6088,27.5783,27.5783,60300.0
2014-06-23 11:30:00,36.16,36.17,36.14,36.15,14200.0,27.5783,27.5859,27.5631,27.5707,14200.0
2014-06-23 11:35:00,36.15,36.15,36.13,36.13,8800.0,27.5707,27.5707,27.5554,27.5554,8800.0
2014-06-23 11:40:00,36.13,36.15,36.13,36.13,22100.0,27.5554,27.5707,27.5554,27.5554,22100.0
2014-06-23 11:45:00,36.13,36.14,36.09,36.11,29900.0,27.5554,27.5631,27.5249,27.5402,29900.0
2014-06-23 11:50:00,36.11,36.12,36.09,36.1,42600.0,27.5402,27.5478,27.5249,27.5326,42600.0
2014-06-23 11:55:00,36.1,36.12,36.09,36.1,19900.0,27.5326,27.5478,27.5249,27.5326,19900.0
2014-06-23 12:00:00,36.11,36.11,36.1,36.1,4500.0,27.5402,27.5402,27.5326,27.5326,4500.0
2014-06-23 12:05:00,36.11,36.14,36.11,36.14,17200.0,27.5402,27.5631,27.5402,27.5631,17200.0
2014-06-23 12:10:00,36.14,36.14,36.12,36.13,14100.0,27.5631,27.5631,27.5478,27.5554,14100.0
2014-06-23 12:15:00,36.12,36.13,36.11,36.11,9500.0,27.5478,27.5554,27.5402,27.5402,9500.0
2014-06-23 12:20:00,36.11,36.14,36.11,36.12,41600.0,27.5402,27.5631,27.5402,27.5478,41600.0
2014-06-23 12:25:00,36.13,36.13,36.1,36.11,29000.0,27.5554,27.5554,27.5326,27.5402,29000.0
2014-06-23 12:30:00,36.11,36.12,36.11,36.11,2300.0,27.5402,27.5478,27.5402,27.5402,2300.0
2014-06-23 12:35:00,36.11,36.14,36.11,36.14,27200.0,27.5402,27.5631,27.5402,27.5631,27200.0
2014-06-23 12:40:00,36.13,36.14,36.13,36.13,8200.0,27.5554,27.5631,27.5554,27.5554,8200.0
2014-06-23 12:45:00,36.13,36.14,36.11,36.11,19200.0,27.5554,27.5631,27.5402,27.5402,19200.0
2014-06-23 12:50:00,36.11,36.12,36.11,36.12,13000.0,27.5402,27.5478,27.5402,27.5478,13000.0
2014-06-23 12:55:00,36.12,36.12,36.11,36.11,10000.0,27.5478,27.5478,27.5402,27.5402,10000.0
2014-06-23 13:00:00,36.11,36.12,36.1,36.1,9400.0,27.5402,27.5478,27.5326,27.5326,9400.0
2014-06-23 13:05:00,36.11,36.11,36.07,36.07,14800.0,27.5402,27.5402,27.5097,27.5097,14800.0
2014-06-23 13:10:00,36.07,36.08,36.04,36.05,26700.0,27.5097,27.5173,27.4868,27.4944,26700.0
2014-06-23 13:15:00,36.05,36.06,36.03,36.03,22700.0,27.4944,27.5021,27.4792,27.4792,22700.0
2014-06-23 13:20:00,36.03,36.05,36.01,36.01,25200.0,27.4792,27.4944,27.4639,27.4639,25200.0
2014-06-23 13:25:00,36.02,36.03,36.0,36.01,40100.0,27.4715,27.4792,27.4563,27.4639,40100.0
2014-06-23 13:30:00,36.01,36.01,35.98,35.98,19600.0,27.4639,27.4639,27.441,27.441,19600.0
2014-06-23 13:35:00,35.98,36.01,35.97,35.97,40200.0,27.441,27.4639,27.4334,27.4334,40200.0
2014-06-23 13:40:00,35.97,35.99,35.96,35.98,79400.0,27.4334,27.4487,27.4258,27.441,79400.0
2014-06-23 13:45:00,35.98,35.99,35.95,35.96,92100.0,27.441,27.4487,27.4182,27.4258,92100.0
2014-06-23 13:50:00,35.96,35.97,35.95,35.96,35700.0,27.4258,27.4334,27.4182,27.4258,35700.0
2014-06-23 13:55:00,35.96,35.97,35.94,35.95,22300.0,27.4258,27.4334,27.4105,27.4182,22300.0
2014-06-23 14:00:00,35.95,35.95,35.94,35.94,39900.0,27.4182,27.4182,27.4105,27.4105,39900.0
2014-06-23 14:05:00,35.94,35.95,35.94,35.95,29900.0,27.4105,27.4182,27.4105,27.4182,29900.0
2014-06-23 14:10:00,35.95,35.95,35.94,35.94,17900.0,27.4182,27.4182,27.4105,27.4105,17900.0
2014-06-23 14:15:00,35.95,35.95,35.92,35.93,49300.0,27.4182,27.4182,27.3953,27.4029,49300.0
2014-06-23 14:20:00,35.94,35.94,35.93,35.93,9400.0,27.4105,27.4105,27.4029,27.4029,9400.0
2014-06-23 14:25:00,35.93,35.94,35.93,35.93,7800.0,27.4029,27.4105,27.4029,27.4029,7800.0
2014-06-23 14:30:00,35.93,35.94,35.93,35.93,12500.0,27.4029,27.4105,27.4029,27.4029,12500.0
2014-06-23 14:35:00,35.94,35.94,35.92,35.93,30900.0,27.4105,27.4105,27.3953,27.4029,30900.0
2014-06-23 14:40:00,35.93,35.96,35.93,35.95,20400.0,27.4029,27.4258,27.4029,27.4182,20400.0
2014-06-23 14:45:00,35.95,35.97,35.95,35.96,24000.0,27.4182,27.4334,27.4182,27.4258,24000.0
2014-06-23 14:50:00,35.96,35.98,35.95,35.97,12900.0,27.4258,27.441,27.4182,27.4334,12900.0
2014-06-23 14:55:00,35.98,36.02,35.97,36.02,13900.0,27.441,27.4715,27.4334,27.4715,13900.0
2014-06-23 15:00:00,36.02,36.03,36.01,36.01,25500.0,27.4715,27.4792,27.4639,27.4639,25500.0
2014-06-23 15:05:00,36.01,36.02,36.01,36.01,4700.0,27.4639,27.4715,27.4639,27.4639,4700.0
2014-06-23 15:10:00,36.01,36.04,36.01,36.04,25900.0,27.4639,27.4868,27.4639,27.4868,25900.0
2014-06-23 15:15:00,36.04,36.05,36.04,36.05,20600.0,27.4868,27.4944,27.4868,27.4944,20600.0
2014-06-23 15:20:00,36.05,36.07,36.05,36.05,48500.0,27.4944,27.5097,27.4944,27.4944,48500.0
2014-06-23 15:25:00,36.06,36.07,36.05,36.06,19900.0,27.5021,27.5097,27.4944,27.5021,19900.0
2014-06-23 15:30:00,36.06,36.07,36.05,36.07,35200.0,27.5021,27.5097,27.4944,27.5097,35200.0
2014-06-23 15:35:00,36.07,36.07,36.05,36.07,28300.0,27.5097,27.5097,27.4944,27.5097,28300.0
2014-06-23 15:40:00,36.07,36.08,36.07,36.08,33900.0,27.5097,27.5173,27.5097,27.5173,33900.0
2014-06-23 15:45:00,36.07,36.12,36.06,36.1,118600.0,27.5097,27.5478,27.5021,27.5326,118600.0
2014-06-23 15:50:00,36.11,36.13,36.09,36.1,100700.0,27.5402,27.5554,27.5249,27.5326,100700.0
2014-06-23 15:55:00,36.11,36.13,36.1,36.1,155100.0,27.5402,27.5554,27.5326,27.5326,155100.0
2014-06-24 09:30:00,36.0,36.07,35.88,36.03,97200.0,27.4563,27.5097,27.3648,27.4792,97200.0
2014-06-24 09:35:00,36.0,36.04,36.0,36.01,28400.0,27.4563,27.4868,27.4563,27.4639,28400.0
2014-06-24 09:40:00,36.02,36.04,35.99,36.0,43500.0,27.4715,27.4868,27.4487,27.4563,43500.0
2014-06-24 09:45:00,36.01,36.03,35.99,36.0,35600.0,27.4639,27.4792,27.4487,27.4563,35600.0
2014-06-24 09:50:00,36.0,36.02,36.0,36.01,40100.0,27.4563,27.4715,27.4563,27.4639,40100.0
2014-06-24 09:55:00,36.02,36.02,35.99,36.0,235700.0,27.4715,27.4715,27.4487,27.4563,235700.0
2014-06-24 10:00:00,36.01,36.07,36.01,36.07,67500.0,27.4639,27.5097,27.4639,27.5097,67500.0
2014-06-24 10:05:00,36.07,36.17,36.06,36.17,61900.0,27.5097,27.5859,27.5021,27.5859,61900.0
2014-06-24 10:10:00,36.17,36.18,36.13,36.15,103600.0,27.5859,27.5936,27.5554,27.5707,103600.0
2014-06-24 10:15:00,36.15,36.17,36.15,36.16,50900.0,27.5707,27.5859,27.5707,27.5783,50900.0
2014-06-24 10:20:00,36.16,36.21,36.14,36.21,41000.0,27.5783,27.6165,27.5631,27.6165,41000.0
2014-06-24 10:25:00,36.21,36.22,36.14,36.21,42600.0,27.6165,27.6241,27.5631,27.6165,42600.0
2014-06-24 10:30:00,36.22,36.23,36.18,36.18,31100.0,27.6241,27.6317,27.5936,27.5936,31100.0
2014-06-24 10:35:00,36.18,36.24,36.18,36.23,28000.0,27.5936,27.6393,27.5936,27.6317,28000.0
2014-06-24 10:40:00,36.23,36.23,36.2,36.23,16800.0,27.6317,27.6317,27.6088,27.6317,16800.0
2014-06-24 10:45:00,36.23,36.23,36.18,36.19,23800.0,27.6317,27.6317,27.5936,27.6012,23800.0
2014-06-24 10:50:00,36.19,36.21,36.17,36.2,69300.0,27.6012,27.6165,27.5859,27.6088,69300.0
2014-06-24 10:55:00,36.2,36.24,36.19,36.23,27100.0,27.6088,27.6393,27.6012,27.6317,27100.0
2014-06-24 11:00:00,36.23,36.26,36.23,36.24,21100.0,27.6317,27.6546,27.6317,27.6393,21100.0
2014-06-24 11:05:00,36.25,36.26,36.24,36.25,12900.0,27.647,27.6546,27.6393,27.647,12900.0
2014-06-24 11:10:00,36.25,36.29,36.25,36.29,25700.0,27.647,27.6775,27.647,27.6775,25700.0
2014-06-24 11:15:00,36.29,36.29,36.28,36.29,7600.0,27.6775,27.6775,27.6698,27.6775,7600.0
2014-06-24 11:20:00,36.29,36.32,36.27,36.32,106000.0,27.6775,27.7003,27.6622,27.7003,106000.0
2014-06-24 11:25:00,36.32,36.33,36.31,36.33,17900.0,27.7003,27.708,27.6927,27.708,17900.0
2014-06-24 11:30:00,36.33,36.36,36.32,36.33,44900.0,27.708,27.7309,27.7003,27.708,44900.0
2014-06-24 11:35:00,36.32,36.34,36.32,36.34,33700.0,27.7003,27.7156,27.7003,27.7156,33700.0
2014-06-24 11:40:00,36.34,36.34,36.32,36.33,58900.0,27.7156,27.7156,27.7003,27.708,58900.0
2014-06-24 11:45:00,36.34,36.34,36.32,36.33,13900.0,27.7156,27.7156,27.7003,27.708,13900.0
2014-06-24 11:50:00,36.33,36.33,36.3,36.32,23800.0,27.708,27.708,27.6851,27.7003,23800.0
2014-06-24 11:55:00,36.31,36.33,36.31,36.31,16100.0,27.6927,27.708,27.6927,27.6927,16100.0
2014-06-24 12:00:00,36.31,36.32,36.28,36.29,22600.0,27.6927,27.7003,27.6698,27.6775,22600.0
2014-06-24 12:05:00,36.28,36.29,36.27,36.27,18400.0,27.6698,27.6775,27.6622,27.6622,18400.0
2014-06-24 12:10:00,36.27,36.27,36.26,36.26,8600.0,27.6622,27.6622,27.6546,27.6546,8600.0
2014-06-24 12:15:00,36.26,36.27,36.26,36.26,14000.0,27.6546,27.6622,27.6546,27.6546,14000.0
2014-06-24 12:20:00,36.27,36.27,36.23,36.23,15800.0,27.6622,27.6622,27.6317,27.6317,15800.0
2014-06-24 12:25:00,36.23,36.24,36.21,36.21,21600.0,27.6317,27.6393,27.6165,27.6165,21600.0
2014-06-24 12:30:00,36.21,36.21,36.19,36.19,13000.0,27.6165,27.6165,27.6012,27.6012,13000.0
2014-06-24 12:35:00,36.19,36.2,36.17,36.18,29400.0,27.6012,27.6088,27.5859,27.5936,29400.0
2014-06-24 12:40:00,36.19,36.19,36.18,36.19,14500.0,27.6012,27.6012,27.5936,27.6012,14500.0
2014-06-24 12:45:00,36.19,36.2,36.19,36.2,33500.0,27.6012,27.6088,27.6012,27.6088,33500.0
2014-06-24 12:50:00,36.2,36.22,36.19,36.22,46600.0,27.6088,27.6241,27.6012,27.6241,46600.0
2014-06-24 12:55:00,36.22,36.22,36.19,36.2,116600.0,27.6241,27.6241,27.6012,27.6088,116600.0
2014-06-24 13:00:00,36.2,36.21,36.18,36.2,155900.0,27.6088,27.6165,27.5936,27.6088,155900.0
2014-06-24 13:05:00,36.19,36.19,36.16,36.19,39600.0,27.6012,27.6012,27.5783,27.6012,39600.0
2014-06-24 13:10:00,36.19,36.2,36.17,36.17,93300.0,27.6012,27.6088,27.5859,27.5859,93300.0
2014-06-24 13:15:00,36.17,36.18,36.12,36.13,62000.0,27.5859,27.5936,27.5478,27.5554,62000.0
2014-06-24 13:20:00,36.13,36.13,36.11,36.12,31900.0,27.5554,27.5554,27.5402,27.5478,31900.0
2014-06-24 13:25:00,36.12,36.15,36.11,36.15,37400.0,27.5478,27.5707,27.5402,27.5707,37400.0
2014-06-24 13:30:00,36.15,36.18,36.13,36.18,36400.0,27.5707,27.5936,27.5554,27.5936,36400.0
2014-06-24 13:35:00,36.17,36.19,36.17,36.19,24800.0,27.5859,27.6012,27.5859,27.6012,24800.0
2014-06-24 13:40:00,36.19,36.2,36.16,36.17,18500.0,27.6012,27.6088,27.5783,27.5859,18500.0
2014-06-24 13:45:00,36.17,36.17,36.14,36.15,34200.0,27.5859,27.5859,27.5631,27.5707,34200.0
2014-06-24 13:50:00,36.15,36.16,36.15,36.15,33900.0,27.5707,27.5783,27.5707,27.5707,33900.0
2014-06-24 13:55:00,36.16,36.16,36.13,36.13,50400.0,27.5783,27.5783,27.5554,27.5554,50400.0
2014-06-24 14:00:00,36.12,36.16,36.11,36.15,34200.0,27.5478,27.5783,27.5402,27.5707,34200.0
2014-06-24 14:05:00,36.15,36.15,36.12,36.13,27900.0,27.5707,27.5707,27.5478,27.5554,27900.0
2014-06-24 14:10:00,36.13,36.15,36.12,36.15,27100.0,27.5554,27.5707,27.5478,27.5707,27100.0
2014-06-24 14:15:00,36.14,36.15,36.11,36.11,27600.0,27.5631,27.5707,27.5402,27.5402,27600.0
2014-06-24 14:20:00,36.12,36.12,36.1,36.1,24900.0,27.5478,27.5478,27.5326,27.5326,24900.0
2014-06-24 14:25:00,36.1,36.12,36.09,36.12,183400.0,27.5326,27.5478,27.5249,27.5478,183400.0
2014-06-24 14:30:00,36.12,36.12,36.09,36.11,41000.0,27.5478,27.5478,27.5249,27.5402,41000.0
2014-06-24 14:35:00,36.1,36.12,36.09,36.11,56800.0,27.5326,27.5478,27.5249,27.5402,56800.0
2014-06-24 14:40:00,36.11,36.13,36.1,36.13,27500.0,27.5402,27.5554,27.5326,27.5554,27500.0
2014-06-24 14:45:00,36.13,36.13,36.1,36.12,70100.0,27.5554,27.5554,27.5326,27.5478,70100.0
2014-06-24 14:50:00,36.11,36.13,36.11,36.12,95800.0,27.5402,27.5554,27.5402,27.5478,95800.0
2014-06-24 14:55:00,36.12,36.16,36.12,36.12,97200.0,27.5478,27.5783,27.5478,27.5478,97200.0
2014-06-24 15:00:00,36.12,36.13,36.06,36.09,204400.0,27.5478,27.5554,27.5021,27.5249,204400.0
2014-06-24 15:05:00,36.09,36.1,36.03,36.03,132500.0,27.5249,27.5326,27.4792,27.4792,132500.0
2014-06-24 15:10:00,36.03,36.04,35.99,36.0,155700.0,27.4792,27.4868,27.4487,27.4563,155700.0
2014-06-24 15:15:00,36.0,36.02,36.0,36.0,91600.0,27.4563,27.4715,27.4563,27.4563,91600.0
2014-06-24 15:20:00,36.0,36.03,36.0,36.0,216500.0,27.4563,27.4792,27.4563,27.4563,216500.0
2014-06-24 15:25:00,36.0,36.04,35.99,36.0,181800.0,27.4563,27.4868,27.4487,27.4563,181800.0
2014-06-24 15:30:00,36.0,36.04,35.99,35.99,142400.0,27.4563,27.4868,27.4487,27.4487,142400.0
2014-06-24 15:35:00,36.0,36.01,35.94,35.94,211500.0,27.4563,27.4639,27.4105,27.4105,211500.0
2014-06-24 15:40:00,35.95,36.0,35.94,36.0,107300.0,27.4182,27.4563,27.4105,27.4563,107300.0
2014-06-24 15:45:00,36.0,36.02,35.98,36.0,194100.0,27.4563,27.4715,27.441,27.4563,194100.0
2014-06-24 15:50:00,36.01,36.01,35.97,35.97,186900.0,27.4639,27.4639,27.4334,27.4334,186900.0
2014-06-24 15:55:00,35.97,36.04,35.96,35.98,511900.0,27.4334,27.4868,27.4258,27.441,511900.0
2014-06-25 09:30:00,35.81,35.94,35.8,35.89,57100.0,27.3114,27.4105,27.3038,27.3724,57100.0
2014-06-25 09:35:00,35.89,35.9,35.76,35.9,73300.0,27.3724,27.38,27.2732,27.38,73300.0
2014-06-25 09:40:00,35.9,36.02,35.86,36.02,109400.0,27.38,27.4715,27.3495,27.4715,109400.0
2014-06-25 09:45:00,36.02,36.09,35.98,36.07,45800.0,27.4715,27.5249,27.441,27.5097,45800.0
2014-06-25 09:50:00,36.06,36.16,36.06,36.13,53900.0,27.5021,27.5783,27.5021,27.5554,53900.0
2014-06-25 09:55:00,36.13,36.22,36.11,36.22,133300.0,27.5554,27.6241,27.5402,27.6241,133300.0
2014-06-25 10:00:00,36.21,36.32,36.21,36.27,202900.0,27.6165,27.7003,27.6165,27.6622,202900.0
2014-06-25 10:05:00,36.27,36.33,36.23,36.33,455200.0,27.6622,27.708,27.6317,27.708,455200.0
2014-06-25 10:10:00,36.32,36.39,36.3,36.32,144300.0,27.7003,27.7537,27.6851,27.7003,144300.0
2014-06-25 10:15:00,36.31,36.32,36.23,36.26,103800.0,27.6927,27.7003,27.6317,27.6546,103800.0
2014-06-25 10:20:00,36.26,36.28,36.19,36.22,67900.0,27.6546,27.6698,27.6012,27.6241,67900.0
2014-06-25 10:25:00,36.22,36.24,36.14,36.16,189500.0,27.6241,27.6393,27.5631,27.5783,189500.0
2014-06-25 10:30:00,36.16,36.19,36.11,36.11,68700.0,27.5783,27.6012,27.5402,27.5402,68700.0
2014-06-25 10:35:00,36.11,36.11,36.02,36.03,130200.0,27.5402,27.5402,27.4715,27.4792,130200.0
2014-06-25 10:40:00,36.03,36.06,36.0,36.05,159300.0,27.4792,27.5021,27.4563,27.4944,159300.0
2014-06-25 10:45:00,36.04,36.1,36.02,36.1,55900.0,27.4868,27.5326,27.4715,27.5326,55900.0
2014-06-25 10:50:00,36.11,36.16,36.11,36.15,29400.0,27.5402,27.5783,27.5402,27.5707,29400.0
2014-06-25 10:55:00,36.14,36.19,36.14,36.17,82100.0,27.5631,27.6012,27.5631,27.5859,82100.0
2014-06-25 11:00:00,36.17,36.18,36.15,36.16,31900.0,27.5859,27.5936,27.5707,27.5783,31900.0
2014-06-25 11:05:00,36.17,36.18,36.14,36.14,30800.0,27.5859,27.5936,27.5631,27.5631,30800.0
2014-06-25 11:10:00,36.14,36.18,36.11,36.16,75400.0,27.5631,27.5936,27.5402,27.5783,75400.0
2014-06-25 11:15:00,36.16,36.16,36.02,36.07,46300.0,27.5783,27.5783,27.4715,27.5097,46300.0
2014-06-25 11:20:00,36.08,36.15,36.07,36.13,23400.0,27.5173,27.5707,27.5097,27.5554,23400.0
2014-06-25 11:25:00,36.13,36.15,36.05,36.07,39300.0,27.5554,27.5707,27.4944,27.5097,39300.0
2014-06-25 11:30:00,36.07,36.09,36.0,36.0,32000.0,27.5097,27.5249,27.4563,27.4563,32000.0
2014-06-25 11:35:00,36.0,36.01,35.99,36.0,105100.0,27.4563,27.4639,27.4487,27.4563,105100.0
2014-06-25 11:40:00,36.0,36.05,36.0,36.02,42000.0,27.4563,27.4944,27.4563,27.4715,42000.0
2014-06-25 11:45:00,36.02,36.02,36.0,36.0,31900.0,27.4715,27.4715,27.4563,27.4563,31900.0
2014-06-25 11:50:00,36.0,36.03,36.0,36.02,37500.0,27.4563,27.4792,27.4563,27.4715,37500.0
2014-06-25 11:55:00,36.02,36.05,36.01,36.03,24500.0,27.4715,27.4944,27.4639,27.4792,24500.0
2014-06-25 12:00:00,36.04,36.06,36.01,36.01,17900.0,27.4868,27.5021,27.4639,27.4639,17900.0
2014-06-25 12:05:00,36.01,36.02,36.0,36.02,28800.0,27.4639,27.4715,27.4563,27.4715,28800.0
2014-06-25 12:10:00,36.02,36.02,36.0,36.0,18900.0,27.4715,27.4715,27.4563,27.4563,18900.0
2014-06-25 12:15:00,36.01,36.04,36.0,36.0,33500.0,27.4639,27.4868,27.4563,27.4563,33500.0
2014-06-25 12:20:00,36.0,36.03,36.0,36.0,26700.0,27.4563,27.4792,27.4563,27.4563,26700.0
2014-06-25 12:25:00,36.0,36.02,36.0,36.02,37300.0,27.4563,27.4715,27.4563,27.4715,37300.0
2014-06-25 12:30:00,36.01,36.07,36.01,36.07,25500.0,27.4639,27.5097,27.4639,27.5097,25500.0
2014-06-25 12:35:00,36.07,36.07,36.05,36.07,20600.0,27.5097,27.5097,27.4944,27.5097,20600.0
2014-06-25 12:40:00,36.07,36.09,36.06,36.08,20500.0,27.5097,27.5249,27.5021,27.5173,20500.0
2014-06-25 12:45:00,36.08,36.09,36.06,36.06,16700.0,27.5173,27.5249,27.5021,27.5021,16700.0
2014-06-25 12:50:00,36.06,36.08,36.03,36.07,30300.0,27.5021,27.5173,27.4792,27.5097,30300.0
2014-06-25 12:55:00,36.06,36.07,36.04,36.05,10900.0,27.5021,27.5097,27.4868,27.4944,10900.0
2014-06-25 13:00:00,36.04,36.1,36.04,36.08,40600.0,27.4868,27.5326,27.4868,27.5173,40600.0
2014-06-25 13:05:00,36.08,36.1,36.06,36.06,23800.0,27.5173,27.5326,27.5021,27.5021,23800.0
2014-06-25 13:10:00,36.06,36.08,36.06,36.08,19800.0,27.5021,27.5173,27.5021,27.5173,19800.0
2014-06-25 13:15:00,36.08,36.08,36.03,36.05,28200.0,27.5173,27.5173,27.4792,27.4944,28200.0
2014-06-25 13:20:00,36.04,36.08,36.03,36.07,39500.0,27.4868,27.5173,27.4792,27.5097,39500.0
2014-06-25 13:25:00,36.07,36.09,36.04,36.07,51100.0,27.5097,27.5249,27.4868,27.5097,51100.0
2014-06-25 13:30:00,36.07,36.08,36.06,36.07,23500.0,27.5097,27.5173,27.5021,27.5097,23500.0
2014-06-25 13:35:00,36.06,36.07,36.06,36.06,15600.0,27.5021,27.5097,27.5021,27.5021,15600.0
2014-06-25 13:40:00,36.06,36.07,36.04,36.05,42700.0,27.5021,27.5097,27.4868,27.4944,42700.0
2014-06-25 13:45:00,36.06,36.06,36.04,36.04,17400.0,27.5021,27.5021,27.4868,27.4868,17400.0
2014-06-25 13:50:00,36.04,36.09,36.04,36.09,30400.0,27.4868,27.5249,27.4868,27.5249,30400.0
2014-06-25 13:55:00,36.08,36.12,36.07,36.1,43200.0,27.5173,27.5478,27.5097,27.5326,43200.0
2014-06-25 14:00:00,36.1,36.11,36.07,36.08,27500.0,27.5326,27.5402,27.5097,27.5173,27500.0
2014-06-25 14:05:00,36.08,36.11,36.07,36.08,60200.0,27.5173,27.5402,27.5097,27.5173,60200.0
2014-06-25 14:10:00,36.09,36.12,36.08,36.11,35600.0,27.5249,27.5478,27.5173,27.5402,35600.0
2014-06-25 14:15:00,36.11,36.13,36.1,36.12,16900.0,27.5402,27.5554,27.5326,27.5478,16900.0
2014-06-25 14:20:00,36.11,36.18,36.11,36.16,36400.0,27.5402,27.5936,27.5402,27.5783,36400.0
2014-06-25 14:25:00,36.16,36.19,36.15,36.16,34800.0,27.5783,27.6012,27.5707,27.5783,34800.0
2014-06-25 14:30:00,36.16,36.18,36.16,36.16,19200.0,27.5783,27.5936,27.5783,27.5783,19200.0
2014-06-25 14:35:00,36.16,36.17,36.14,36.14,24500.0,27.5783,27.5859,27.5631,27.5631,24500.0
2014-06-25 14:40:00,36.14,36.15,36.11,36.11,19800.0,27.5631,27.5707,27.5402,27.5402,19800.0
2014-06-25 14:45:00,36.11,36.11,36.07,36.09,35800.0,27.5402,27.5402,27.5097,27.5249,35800.0
2014-06-25 14:50:00,36.09,36.1,36.09,36.09,13700.0,27.5249,27.5326,27.5249,27.5249,13700.0
2014-06-25 14:55:00,36.09,36.11,36.08,36.11,46500.0,27.5249,27.5402,27.5173,27.5402,46500.0
2014-06-25 15:00:00,36.11,36.11,36.09,36.11,66800.0,27.5402,27.5402,27.5249,27.5402,66800.0
2014-06-25 15:05:00,36.11,36.11,36.1,36.1,22900.0,27.5402,27.5402,27.5326,27.5326,22900.0
2014-06-25 15:10:00,36.1,36.13,36.09,36.11,60500.0,27.5326,27.5554,27.5249,27.5402,60500.0
2014-06-25 15:15:00,36.11,36.14,36.11,36.13,40900.0,27.5402,27.5631,27.5402,27.5554,40900.0
2014-06-25 15:20:00,36.14,36.17,36.14,36.16,56000.0,27.5631,27.5859,27.5631,27.5783,56000.0
2014-06-25 15:25:00,36.15,36.16,36.12,36.13,53900.0,27.5707,27.5783,27.5478,27.5554,53900.0
2014-06-25 15:30:00,36.13,36.21,36.13,36.21,170700.0,27.5554,27.6165,27.5554,27.6165,170700.0
2014-06-25 15:35:00,36.21,36.26,36.2,36.25,155600.0,27.6165,27.6546,27.6088,27.647,155600.0
2014-06-25 15:40:00,36.25,36.26,36.23,36.26,98500.0,27.647,27.6546,27.6317,27.6546,98500.0
2014-06-25 15:45:00,36.25,36.25,36.2,36.24,129000.0,27.647,27.647,27.6088,27.6393,129000.0
2014-06-25 15:50:00,36.23,36.25,36.22,36.23,219800.0,27.6317,27.647,27.6241,27.6317,219800.0
2014-06-25 15:55:00,36.24,36.26,36.23,36.23,269300.0,27.6393,27.6546,27.6317,27.6317,269300.0
2014-06-26 09:30:00,35.91,36.19,35.9,36.01,114300.0,27.3877,27.6012,27.38,27.4639,114300.0
2014-06-26 09:35:00,36.01,36.16,36.0,36.05,109100.0,27.4639,27.5783,27.4563,27.4944,109100.0
2014-06-26 09:40:00,36.04,36.04,35.76,35.77,203200.0,27.4868,27.4868,27.2732,27.2809,203200.0
2014-06-26 09:45:00,35.77,35.78,35.49,35.5,354300.0,27.2809,27.2885,27.0673,27.075,354300.0
2014-06-26 09:50:00,35.5,35.54,35.43,35.53,173200.0,27.075,27.1055,27.0216,27.0978,173200.0
2014-06-26 09:55:00,35.53,35.61,35.49,35.6,155200.0,27.0978,27.1588,27.0673,27.1512,155200.0
2014-06-26 10:00:00,35.59,35.69,35.57,35.67,112500.0,27.1436,27.2199,27.1283,27.2046,112500.0
2014-06-26 10:05:00,35.67,35.76,35.67,35.72,60300.0,27.2046,27.2732,27.2046,27.2427,60300.0
2014-06-26 10:10:00,35.74,35.78,35.71,35.75,42100.0,27.258,27.2885,27.2351,27.2656,42100.0
2014-06-26 10:15:00,35.75,35.87,35.75,35.86,80700.0,27.2656,27.3571,27.2656,27.3495,80700.0
2014-06-26 10:20:00,35.86,35.92,35.85,35.87,85700.0,27.3495,27.3953,27.3419,27.3571,85700.0
2014-06-26 10:25:00,35.86,35.98,35.86,35.96,72900.0,27.3495,27.441,27.3495,27.4258,72900.0
2014-06-26 10:30:00,35.97,35.97,35.83,35.83,141500.0,27.4334,27.4334,27.3266,27.3266,141500.0
2014-06-26 10:35:00,35.82,35.86,35.81,35.83,114200.0,27.319,27.3495,27.3114,27.3266,114200.0
2014-06-26 10:40:00,35.83,35.91,35.77,35.9,243700.0,27.3266,27.3877,27.2809,27.38,243700.0
2014-06-26 10:45:00,35.89,35.9,35.8,35.82,116500.0,27.3724,27.38,27.3038,27.319,116500.0
2014-06-26 10:50:00,35.83,35.87,35.82,35.86,34500.0,27.3266,27.3571,27.319,27.3495,34500.0
2014-06-26 10:55:00,35.87,35.91,35.86,35.9,40300.0,27.3571,27.3877,27.3495,27.38,40300.0
2014-06-26 11:00:00,35.91,35.99,35.91,35.99,49500.0,27.3877,27.4487,27.3877,27.4487,49500.0
2014-06-26 11:05:00,35.99,35.99,35.93,35.93,33300.0,27.4487,27.4487,27.4029,27.4029,33300.0
2014-06-26 11:10:00,35.93,35.93,35.8,35.83,146500.0,27.4029,27.4029,27.3038,27.3266,146500.0
2014-06-26 11:15:00,35.83,35.86,35.79,35.86,49400.0,27.3266,27.3495,27.2961,27.3495,49400.0
2014-06-26 11:20:00,35.85,35.85,35.8,35.8,55600.0,27.3419,27.3419,27.3038,27.3038,55600.0
2014-06-26 11:25:00,35.8,35.82,35.78,35.81,106900.0,27.3038,27.319,27.2885,27.3114,106900.0
2014-06-26 11:30:00,35.82,35.83,35.78,35.8,94400.0,27.319,27.3266,27.2885,27.3038,94400.0
2014-06-26 11:35:00,35.8,35.84,35.79,35.82,40400.0,27.3038,27.3343,27.2961,27.319,40400.0
2014-06-26 11:40:00,35.83,35.85,35.82,35.84,39800.0,27.3266,27.3419,27.319,27.3343,39800.0
2014-06-26 11:45:00,35.84,35.84,35.81,35.83,20800.0,27.3343,27.3343,27.3114,27.3266,20800.0
2014-06-26 11:50:00,35.83,35.83,35.8,35.81,27100.0,27.3266,27.3266,27.3038,27.3114,27100.0
2014-06-26 11:55:00,35.8,35.81,35.78,35.8,116400.0,27.3038,27.3114,27.2885,27.3038,116400.0
2014-06-26 12:00:00,35.8,35.82,35.8,35.82,19100.0,27.3038,27.319,27.3038,27.319,19100.0
2014-06-26 12:05:00,35.81,35.81,35.77,35.78,36100.0,27.3114,27.3114,27.2809,27.2885,36100.0
2014-06-26 12:10:00,35.79,35.8,35.75,35.76,54800.0,27.2961,27.3038,27.2656,27.2732,54800.0
2014-06-26 12:15:00,35.76,35.77,35.74,35.77,62800.0,27.2732,27.2809,27.258,27.2809,62800.0
2014-06-26 12:20:00,35.76,35.77,35.76,35.76,24200.0,27.2732,27.2809,27.2732,27.2732,24200.0
2014-06-26 12:25:00,35.77,35.79,35.75,35.78,41800.0,27.2809,27.2961,27.2656,27.2885,41800.0
2014-06-26 12:30:00,35.77,35.8,35.77,35.79,33500.0,27.2809,27.3038,27.2809,27.2961,33500.0
2014-06-26 12:35:00,35.8,35.8,35.77,35.77,16500.0,27.3038,27.3038,27.2809,27.2809,16500.0
2014-06-26 12:40:00,35.77,35.77,35.75,35.76,24400.0,27.2809,27.2809,27.2656,27.2732,24400.0
2014-06-26 12:45:00,35.76,35.77,35.74,35.77,47500.0,27.2732,27.2809,27.258,27.2809,47500.0
2014-06-26 12:50:00,35.76,35.77,35.75,35.76,11800.0,27.2732,27.2809,27.2656,27.2732,11800.0
2014-06-26 12:55:00,35.76,35.76,35.74,35.74,15100.0,27.2732,27.2732,27.258,27.258,15100.0
2014-06-26 13:00:00,35.75,35.76,35.73,35.76,20200.0,27.2656,27.2732,27.2504,27.2732,20200.0
2014-06-26 13:05:00,35.76,35.79,35.74,35.79,15100.0,27.2732,27.2961,27.258,27.2961,15100.0
2014-06-26 13:10:00,35.79,35.79,35.78,35.79,10200.0,27.2961,27.2961,27.2885,27.2961,10200.0
2014-06-26 13:15:00,35.79,35.79,35.76,35.76,16600.0,27.2961,27.2961,27.2732,27.2732,16600.0
2014-06-26 13:20:00,35.77,35.88,35.76,35.87,39800.0,27.2809,27.3648,27.2732,27.3571,39800.0
2014-06-26 13:25:00,35.88,35.91,35.88,35.9,26600.0,27.3648,27.3877,27.3648,27.38,26600.0
2014-06-26 13:30:00,35.9,35.91,35.86,35.88,29100.0,27.38,27.3877,27.3495,27.3648,29100.0
2014-06-26 13:35:00,35.87,35.88,35.86,35.88,19600.0,27.3571,27.3648,27.3495,27.3648,19600.0
2014-06-26 13:40:00,35.88,35.93,35.88,35.93,41500.0,27.3648,27.4029,27.3648,27.4029,41500.0
2014-06-26 13:45:00,35.93,35.94,35.92,35.93,22500.0,27.4029,27.4105,27.3953,27.4029,22500.0
2014-06-26 13:50:00,35.92,35.93,35.9,35.92,33700.0,27.3953,27.4029,27.38,27.3953,33700.0
2014-06-26 13:55:00,35.92,35.92,35.87,35.87,24300.0,27.3953,27.3953,27.3571,27.3571,24300.0
2014-06-26 14:00:00,35.87,35.89,35.87,35.88,25800.0,27.3571,27.3724,27.3571,27.3648,25800.0
2014-06-26 14:05:00,35.87,35.91,35.87,35.89,43400.0,27.3571,27.3877,27.3571,27.3724,43400.0
2014-06-26 14:10:00,35.89,35.9,35.86,35.87,28200.0,27.3724,27.38,27.3495,27.3571,28200.0
2014-06-26 14:15:00,35.87,35.88,35.84,35.84,25600.0,27.3571,27.3648,27.3343,27.3343,25600.0
2014-06-26 14:20:00,35.84,35.86,35.83,35.85,43600.0,27.3343,27.3495,27.3266,27.3419,43600.0
2014-06-26 14:25:00,35.85,35.86,35.84,35.86,18100.0,27.3419,27.3495,27.3343,27.3495,18100.0
2014-06-26 14:30:00,35.86,35.86,35.83,35.84,20700.0,27.3495,27.3495,27.3266,27.3343,20700.0
2014-06-26 14:35:00,35.84,35.86,35.82,35.86,36500.0,27.3343,27.3495,27.319,27.3495,36500.0
2014-06-26 14:40:00,35.87,35.87,35.84,35.84,23900.0,27.3571,27.3571,27.3343,27.3343,23900.0
2014-06-26 14:45:00,35.85,35.89,35.84,35.89,34900.0,27.3419,27.3724,27.3343,27.3724,34900.0
2014-06-26 14:50:00,35.89,35.89,35.88,35.88,12900.0,27.3724,27.3724,27.3648,27.3648,12900.0
2014-06-26 14:55:00,35.88,35.89,35.85,35.87,34200.0,27.3648,27.3724,27.3419,27.3571,34200.0
2014-06-26 15:00:00,35.88,35.88,35.85,35.86,43500.0,27.3648,27.3648,27.3419,27.3495,43500.0
2014-06-26 15:05:00,35.86,35.9,35.85,35.9,41100.0,27.3495,27.38,27.3419,27.38,41100.0
2014-06-26 15:10:00,35.9,35.9,35.88,35.88,21900.0,27.38,27.38,27.3648,27.3648,21900.0
2014-06-26 15:15:00,35.88,35.89,35.87,35.89,53800.0,27.3648,27.3724,27.3571,27.3724,53800.0
2014-06-26 15:20:00,35.89,35.91,35.87,35.91,52900.0,27.3724,27.3877,27.3571,27.3877,52900.0
2014-06-26 15:25:00,35.91,35.91,35.88,35.88,33800.0,27.3877,27.3877,27.3648,27.3648,33800.0
2014-06-26 15:30:00,35.89,35.89,35.88,35.89,30300.0,27.3724,27.3724,27.3648,27.3724,30300.0
2014-06-26 15:35:00,35.88,35.92,35.88,35.89,70600.0,27.3648,27.3953,27.3648,27.3724,70600.0
2014-06-26 15:40:00,35.89,35.89,35.86,35.88,74000.0,27.3724,27.3724,27.3495,27.3648,74000.0
2014-06-26 15:45:00,35.87,35.88,35.86,35.88,105100.0,27.3571,27.3648,27.3495,27.3648,105100.0
2014-06-26 15:50:00,35.88,35.88,35.84,35.84,100300.0,27.3648,27.3648,27.3343,27.3343,100300.0
2014-06-26 15:55:00,35.85,35.87,35.84,35.87,241600.0,27.3419,27.3571,27.3343,27.3571,241600.0
2014-06-27 09:30:00,35.71,35.88,35.69,35.83,48800.0,27.2351,27.3648,27.2199,27.3266,48800.0
2014-06-27 09:35:00,35.85,35.9,35.83,35.87,23200.0,27.3419,27.38,27.3266,27.3571,23200.0
2014-06-27 09:40:00,35.88,35.91,35.86,35.88,22500.0,27.3648,27.3877,27.3495,27.3648,22500.0
2014-06-27 09:45:00,35.89,35.94,35.88,35.93,24400.0,27.3724,27.4105,27.3648,27.4029,24400.0
2014-06-27 09:50:00,35.93,35.97,35.92,35.94,87100.0,27.4029,27.4334,27.3953,27.4105,87100.0
2014-06-27 09:55:00,35.95,35.99,35.94,35.98,25700.0,27.4182,27.4487,27.4105,27.441,25700.0
2014-06-27 10:00:00,35.98,35.99,35.93,35.94,38300.0,27.441,27.4487,27.4029,27.4105,38300.0
2014-06-27 10:05:00,35.94,35.96,35.91,35.95,54100.0,27.4105,27.4258,27.3877,27.4182,54100.0
2014-06-27 10:10:00,35.95,35.99,35.92,35.99,88700.0,27.4182,27.4487,27.3953,27.4487,88700.0
2014-06-27 10:15:00,35.98,35.99,35.92,35.94,32400.0,27.441,27.4487,27.3953,27.4105,32400.0
2014-06-27 10:20:00,35.95,35.99,35.94,35.97,140700.0,27.4182,27.4487,27.4105,27.4334,140700.0
2014-06-27 10:25:00,35.98,36.02,35.98,36.0,22000.0,27.441,27.4715,27.441,27.4563,22000.0
2014-06-27 10:30:00,36.0,36.02,35.97,35.98,32700.0,27.4563,27.4715,27.4334,27.441,32700.0
2014-06-27 10:35:00,35.99,36.0,35.97,35.98,25400.0,27.4487,27.4563,27.4334,27.441,25400.0
2014-06-27 10:40:00,35.99,36.0,35.97,35.99,35500.0,27.4487,27.4563,27.4334,27.4487,35500.0
2014-06-27 10:45:00,35.99,36.0,35.95,35.95,46200.0,27.4487,27.4563,27.4182,27.4182,46200.0
2014-06-27 10:50:00,35.96,35.96,35.93,35.93,47300.0,27.4258,27.4258,27.4029,27.4029,47300.0
2014-06-27 10:55:00,35.92,35.96,35.91,35.94,58900.0,27.3953,27.4258,27.3877,27.4105,58900.0
2014-06-27 11:00:00,35.94,36.01,35.94,36.01,393100.0,27.4105,27.4639,27.4105,27.4639,393100.0
2014-06-27 11:05:00,36.01,36.03,36.0,36.01,11400.0,27.4639,27.4792,27.4563,27.4639,11400.0
2014-06-27 11:10:00,36.02,36.02,35.99,35.99,13200.0,27.4715,27.4715,27.4487,27.4487,13200.0
2014-06-27 11:15:00,36.0,36.02,35.96,35.98,30000.0,27.4563,27.4715,27.4258,27.441,30000.0
2014-06-27 11:20:00,35.98,36.0,35.97,35.98,65600.0,27.441,27.4563,27.4334,27.441,65600.0
2014-06-27 11:25:00,35.98,36.0,35.97,35.97,24300.0,27.441,27.4563,27.4334,27.4334,24300.0
2014-06-27 11:30:00,35.97,36.02,35.95,36.01,138000.0,27.4334,27.4715,27.4182,27.4639,138000.0
2014-06-27 11:35:00,36.01,36.04,36.0,36.03,26500.0,27.4639,27.4868,27.4563,27.4792,26500.0
2014-06-27 11:40:00,36.03,36.03,36.02,36.02,7600.0,27.4792,27.4792,27.4715,27.4715,7600.0
2014-06-27 11:45:00,36.02,36.03,36.01,36.02,35200.0,27.4715,27.4792,27.4639,27.4715,35200.0
2014-06-27 11:50:00,36.03,36.06,36.03,36.06,16400.0,27.4792,27.5021,27.4792,27.5021,16400.0
2014-06-27 11:55:00,36.06,36.07,36.05,36.06,23700.0,27.5021,27.5097,27.4944,27.5021,23700.0
2014-06-27 12:00:00,36.06,36.07,36.05,36.05,43200.0,27.5021,27.5097,27.4944,27.4944,43200.0
2014-06-27 12:05:00,36.04,36.06,36.01,36.05,171600.0,27.4868,27.5021,27.4639,27.4944,171600.0
2014-06-27 12:10:00,36.05,36.09,36.05,36.09,61500.0,27.4944,27.5249,27.4944,27.5249,61500.0
2014-06-27 12:15:00,36.08,36.09,36.05,36.06,375400.0,27.5173,27.5249,27.4944,27.5021,375400.0
2014-06-27 12:20:00,36.05,36.06,36.03,36.04,4600.0,27.4944,27.5021,27.4792,27.4868,4600.0
2014-06-27 12:25:00,36.04,36.04,36.02,36.04,14100.0,27.4868,27.4868,27.4715,27.4868,14100.0
2014-06-27 12:30:00,36.04,36.05,36.02,36.02,41400.0,27.4868,27.4944,27.4715,27.4715,41400.0
2014-06-27 12:35:00,36.03,36.03,36.02,36.02,7700.0,27.4792,27.4792,27.4715,27.4715,7700.0
2014-06-27 12:40:00,36.03,36.03,35.99,36.0,15000.0,27.4792,27.4792,27.4487,27.4563,15000.0
2014-06-27 12:45:00,36.0,36.02,35.99,36.02,15200.0,27.4563,27.4715,27.4487,27.4715,15200.0
2014-06-27 12:50:00,36.01,36.04,36.01,36.03,18200.0,27.4639,27.4868,27.4639,27.4792,18200.0
2014-06-27 12:55:00,36.02,36.03,36.02,36.02,3500.0,27.4715,27.4792,27.4715,27.4715,3500.0
2014-06-27 13:00:00,36.03,36.03,36.01,36.01,9900.0,27.4792,27.4792,27.4639,27.4639,9900.0
2014-06-27 13:05:00,36.02,36.02,36.01,36.01,9900.0,27.4715,27.4715,27.4639,27.4639,9900.0
2014-06-27 13:10:00,36.02,36.02,36.01,36.01,6800.0,27.4715,27.4715,27.4639,27.4639,6800.0
2014-06-27 13:15:00,36.02,36.02,35.95,35.98,107800.0,27.4715,27.4715,27.4182,27.441,107800.0
2014-06-27 13:20:00,35.98,35.98,35.96,35.97,28100.0,27.441,27.441,27.4258,27.4334,28100.0
2014-06-27 13:25:00,35.96,35.97,35.94,35.96,57200.0,27.4258,27.4334,27.4105,27.4258,57200.0
2014-06-27 13:30:00,35.96,35.98,35.95,35.96,23100.0,27.4258,27.441,27.4182,27.4258,23100.0
2014-06-27 13:35:00,35.97,35.98,35.96,35.98,26000.0,27.4334,27.441,27.4258,27.441,26000.0
2014-06-27 13:40:00,35.97,35.98,35.95,35.97,39300.0,27.4334,27.441,27.4182,27.4334,39300.0
2014-06-27 13:45:00,35.98,36.0,35.97,35.99,62800.0,27.441,27.4563,27.4334,27.4487,62800.0
2014-06-27 13:50:00,35.99,36.01,35.99,36.01,14800.0,27.4487,27.4639,27.4487,27.4639,14800.0
2014-06-27 13:55:00,36.01,36.07,36.0,36.06,69200.0,27.4639,27.5097,27.4563,27.5021,69200.0
2014-06-27 14:00:00,36.05,36.09,36.05,36.08,48200.0,27.4944,27.5249,27.4944,27.5173,48200.0
2014-06-27 14:05:00,36.08,36.09,36.06,36.07,32200.0,27.5173,27.5249,27.5021,27.5097,32200.0
2014-06-27 14:10:00,36.06,36.07,36.06,36.07,38100.0,27.5021,27.5097,27.5021,27.5097,38100.0
2014-06-27 14:15:00,36.07,36.07,36.04,36.04,25500.0,27.5097,27.5097,27.4868,27.4868,25500.0
2014-06-27 14:20:00,36.05,36.06,36.04,36.06,18200.0,27.4944,27.5021,27.4868,27.5021,18200.0
2014-06-27 14:25:00,36.06,36.06,36.05,36.05,9900.0,27.5021,27.5021,27.4944,27.4944,9900.0
2014-06-27 14:30:00,36.05,36.06,36.05,36.05,9200.0,27.4944,27.5021,27.4944,27.4944,9200.0
2014-06-27 14:35:00,36.05,36.1,36.05,36.08,38500.0,27.4944,27.5326,27.4944,27.5173,38500.0
2014-06-27 14:40:00,36.09,36.11,36.07,36.1,51400.0,27.5249,27.5402,27.5097,27.5326,51400.0
2014-06-27 14:45:00,36.1,36.13,36.04,36.12,115400.0,27.5326,27.5554,27.4868,27.5478,115400.0
2014-06-27 14:50:00,36.12,36.13,36.08,36.09,297500.0,27.5478,27.5554,27.5173,27.5249,297500.0
2014-06-27 14:55:00,36.09,36.09,36.07,36.08,34000.0,27.5249,27.5249,27.5097,27.5173,34000.0
2014-06-27 15:00:00,36.08,36.08,36.05,36.07,40700.0,27.5173,27.5173,27.4944,27.5097,40700.0
2014-06-27 15:05:00,36.07,36.11,36.07,36.11,29700.0,27.5097,27.5402,27.5097,27.5402,29700.0
2014-06-27 15:10:00,36.11,36.14,36.1,36.14,27500.0,27.5402,27.5631,27.5326,27.5631,27500.0
2014-06-27 15:15:00,36.14,36.16,36.12,36.16,298300.0,27.5631,27.5783,27.5478,27.5783,298300.0
2014-06-27 15:20:00,36.16,36.16,36.12,36.14,29400.0,27.5783,27.5783,27.5478,27.5631,29400.0
2014-06-27 15:25:00,36.14,36.15,36.13,36.14,42600.0,27.5631,27.5707,27.5554,27.5631,42600.0
2014-06-27 15:30:00,36.14,36.23,36.14,36.23,47200.0,27.5631,27.6317,27.5631,27.6317,47200.0
2014-06-27 15:35:00,36.23,36.23,36.19,36.21,37400.0,27.6317,27.6317,27.6012,27.6165,37400.0
2014-06-27 15:40:00,36.21,36.25,36.19,36.24,54600.0,27.6165,27.647,27.6012,27.6393,54600.0
2014-06-27 15:45:00,36.23,36.25,36.22,36.25,125300.0,27.6317,27.647,27.6241,27.647,125300.0
2014-06-27 15:50:00,36.25,36.28,36.24,36.26,80000.0,27.647,27.6698,27.6393,27.6546,80000.0
2014-06-27 15:55:00,36.25,36.25,36.21,36.23,187300.0,27.647,27.647,27.6165,27.6317,187300.0
2014-06-30 09:30:00,37.61,37.76,37.39,37.74,831500.0,28.6842,28.7986,28.5164,28.7833,831500.0
2014-06-30 09:35:00,37.74,37.94,37.67,37.91,453500.0,28.7833,28.9359,28.73,28.913,453500.0
2014-06-30 09:40:00,37.89,37.95,37.62,37.64,349300.0,28.8977,28.9435,28.6918,28.7071,349300.0
2014-06-30 09:45:00,37.63,37.68,37.53,37.59,335500.0,28.6995,28.7376,28.6232,28.6689,335500.0
2014-06-30 09:50:00,37.59,37.64,37.55,37.58,225700.0,28.6689,28.7071,28.6384,28.6613,225700.0
2014-06-30 09:55:00,37.57,37.59,37.35,37.37,261200.0,28.6537,28.6689,28.4859,28.5012,261200.0
2014-06-30 10:00:00,37.38,37.57,37.37,37.5,229000.0,28.5088,28.6537,28.5012,28.6003,229000.0
2014-06-30 10:05:00,37.51,37.53,37.35,37.4,142000.0,28.6079,28.6232,28.4859,28.524,142000.0
2014-06-30 10:10:00,37.4,37.44,37.39,37.42,104900.0,28.524,28.5545,28.5164,28.5393,104900.0
2014-06-30 10:15:00,37.42,37.61,37.41,37.51,268800.0,28.5393,28.6842,28.5317,28.6079,268800.0
2014-06-30 10:20:00,37.51,37.52,37.31,37.34,186200.0,28.6079,28.6156,28.4554,28.4783,186200.0
2014-06-30 10:25:00,37.34,37.35,37.25,37.33,119600.0,28.4783,28.4859,28.4096,28.4706,119600.0
2014-06-30 10:30:00,37.34,37.35,37.26,37.31,110500.0,28.4783,28.4859,28.4173,28.4554,110500.0
2014-06-30 10:35:00,37.31,37.32,37.25,37.26,49000.0,28.4554,28.463,28.4096,28.4173,49000.0
2014-06-30 10:40:00,37.26,37.32,37.25,37.32,82600.0,28.4173,28.463,28.4096,28.463,82600.0
2014-06-30 10:45:00,37.31,37.32,37.19,37.19,94100.0,28.4554,28.463,28.3639,28.3639,94100.0
2014-06-30 10:50:00,37.19,37.21,37.15,37.21,66100.0,28.3639,28.3791,28.3334,28.3791,66100.0
2014-06-30 10:55:00,37.2,37.21,37.14,37.19,101500.0,28.3715,28.3791,28.3257,28.3639,101500.0
2014-06-30 11:00:00,37.2,37.26,37.18,37.25,125300.0,28.3715,28.4173,28.3562,28.4096,125300.0
2014-06-30 11:05:00,37.25,37.25,37.18,37.19,45600.0,28.4096,28.4096,28.3562,28.3639,45600.0
2014-06-30 11:10:00,37.19,37.21,37.16,37.21,48000.0,28.3639,28.3791,28.341,28.3791,48000.0
2014-06-30 11:15:00,37.21,37.25,37.2,37.25,73000.0,28.3791,28.4096,28.3715,28.4096,73000.0
2014-06-30 11:20:00,37.25,37.32,37.25,37.26,81600.0,28.4096,28.463,28.4096,28.4173,81600.0
2014-06-30 11:25:00,37.26,37.28,37.25,37.25,65300.0,28.4173,28.4325,28.4096,28.4096,65300.0
2014-06-30 11:30:00,37.26,37.26,37.17,37.17,70600.0,28.4173,28.4173,28.3486,28.3486,70600.0
2014-06-30 11:35:00,37.17,37.18,37.1,37.11,51200.0,28.3486,28.3562,28.2952,28.3029,51200.0
2014-06-30 11:40:00,37.12,37.16,37.11,37.11,56900.0,28.3105,28.341,28.3029,28.3029,56900.0
2014-06-30 11:45:00,37.12,37.17,37.07,37.1,85500.0,28.3105,28.3486,28.2724,28.2952,85500.0
2014-06-30 11:50:00,37.1,37.12,37.09,37.09,27500.0,28.2952,28.3105,28.2876,28.2876,27500.0
2014-06-30 11:55:00,37.09,37.11,37.06,37.08,41300.0,28.2876,28.3029,28.2647,28.28,41300.0
2014-06-30 12:00:00,37.08,37.09,36.98,37.03,83900.0,28.28,28.2876,28.2037,28.2418,83900.0
2014-06-30 12:05:00,37.03,37.06,36.97,37.0,120700.0,28.2418,28.2647,28.1961,28.219,120700.0
2014-06-30 12:10:00,36.99,37.0,36.97,36.99,21700.0,28.2113,28.219,28.1961,28.2113,21700.0
2014-06-30 12:15:00,36.99,37.01,36.98,36.99,105700.0,28.2113,28.2266,28.2037,28.2113,105700.0
2014-06-30 12:20:00,36.99,37.0,36.9,36.92,126400.0,28.2113,28.219,28.1427,28.158,126400.0
2014-06-30 12:25:00,36.91,37.03,36.89,36.99,172600.0,28.1503,28.2418,28.1351,28.2113,172600.0
2014-06-30 12:30:00,36.98,37.08,36.98,37.03,103800.0,28.2037,28.28,28.2037,28.2418,103800.0
2014-06-30 12:35:00,37.02,37.08,37.02,37.05,69800.0,28.2342,28.28,28.2342,28.2571,69800.0
2014-06-30 12:40:00,37.05,37.09,37.04,37.07,53100.0,28.2571,28.2876,28.2495,28.2724,53100.0
2014-06-30 12:45:00,37.08,37.08,37.04,37.07,38700.0,28.28,28.28,28.2495,28.2724,38700.0
2014-06-30 12:50:00,37.07,37.08,37.05,37.05,33900.0,28.2724,28.28,28.2571,28.2571,33900.0
2014-06-30 12:55:00,37.05,37.07,37.04,37.06,44900.0,28.2571,28.2724,28.2495,28.2647,44900.0
2014-06-30 13:00:00,37.07,37.07,37.01,37.01,39000.0,28.2724,28.2724,28.2266,28.2266,39000.0
2014-06-30 13:05:00,37.01,37.06,37.01,37.04,45300.0,28.2266,28.2647,28.2266,28.2495,45300.0
2014-06-30 13:10:00,37.04,37.05,37.04,37.04,17100.0,28.2495,28.2571,28.2495,28.2495,17100.0
2014-06-30 13:15:00,37.04,37.04,36.98,36.98,29200.0,28.2495,28.2495,28.2037,28.2037,29200.0
2014-06-30 13:20:00,36.98,36.99,36.96,36.99,42000.0,28.2037,28.2113,28.1885,28.2113,42000.0
2014-06-30 13:25:00,36.99,36.99,36.98,36.98,6100.0,28.2113,28.2113,28.2037,28.2037,6100.0
2014-06-30 13:30:00,36.98,36.99,36.95,36.95,19800.0,28.2037,28.2113,28.1808,28.1808,19800.0
2014-06-30 13:35:00,36.95,36.96,36.94,36.94,49900.0,28.1808,28.1885,28.1732,28.1732,49900.0
2014-06-30 13:40:00,36.94,36.95,36.91,36.91,33200.0,28.1732,28.1808,28.1503,28.1503,33200.0
2014-06-30 13:45:00,36.92,36.99,36.91,36.98,51200.0,28.158,28.2113,28.1503,28.2037,51200.0
2014-06-30 13:50:00,36.98,37.02,36.98,37.02,35000.0,28.2037,28.2342,28.2037,28.2342,35000.0
2014-06-30 13:55:00,37.02,37.05,37.01,37.03,61000.0,28.2342,28.2571,28.2266,28.2418,61000.0
2014-06-30 14:00:00,37.03,37.25,37.02,37.24,305300.0,28.2418,28.4096,28.2342,28.402,305300.0
2014-06-30 14:05:00,37.25,37.39,37.24,37.35,313100.0,28.4096,28.5164,28.402,28.4859,313100.0
2014-06-30 14:10:00,37.35,37.43,37.35,37.36,112000.0,28.4859,28.5469,28.4859,28.4935,112000.0
2014-06-30 14:15:00,37.35,37.35,37.25,37.29,84900.0,28.4859,28.4859,28.4096,28.4401,84900.0
2014-06-30 14:20:00,37.29,37.37,37.29,37.34,110300.0,28.4401,28.5012,28.4401,28.4783,110300.0
2014-06-30 14:25:00,37.34,37.41,37.34,37.39,64600.0,28.4783,28.5317,28.4783,28.5164,64600.0
2014-06-30 14:30:00,37.4,37.43,37.3,37.3,98600.0,28.524,28.5469,28.4478,28.4478,98600.0
2014-06-30 14:35:00,37.29,37.31,37.27,37.28,66700.0,28.4401,28.4554,28.4249,28.4325,66700.0
2014-06-30 14:40:00,37.29,37.29,37.26,37.29,53500.0,28.4401,28.4401,28.4173,28.4401,53500.0
2014-06-30 14:45:00,37.29,37.32,37.25,37.29,127300.0,28.4401,28.463,28.4096,28.4401,127300.0
2014-06-30 14:50:00,37.29,37.29,37.21,37.23,114800.0,28.4401,28.4401,28.3791,28.3944,114800.0
2014-06-30 14:55:00,37.23,37.27,37.16,37.22,162200.0,28.3944,28.4249,28.341,28.3868,162200.0
2014-06-30 15:00:00,37.21,37.21,37.15,37.17,47300.0,28.3791,28.3791,28.3334,28.3486,47300.0
2014-06-30 15:05:00,37.17,37.29,37.16,37.27,225400.0,28.3486,28.4401,28.341,28.4249,225400.0
2014-06-30 15:10:00,37.28,37.39,37.28,37.36,225100.0,28.4325,28.5164,28.4325,28.4935,225100.0
2014-06-30 15:15:00,37.35,37.38,37.35,37.37,91000.0,28.4859,28.5088,28.4859,28.5012,91000.0
2014-06-30 15:20:00,37.37,37.37,37.31,37.33,133200.0,28.5012,28.5012,28.4554,28.4706,133200.0
2014-06-30 15:25:00,37.34,37.36,37.29,37.36,184400.0,28.4783,28.4935,28.4401,28.4935,184400.0
2014-06-30 15:30:00,37.35,37.4,37.34,37.36,187000.0,28.4859,28.524,28.4783,28.4935,187000.0
2014-06-30 15:35:00,37.35,37.38,37.34,37.38,127100.0,28.4859,28.5088,28.4783,28.5088,127100.0
2014-06-30 15:40:00,37.38,37.38,37.31,37.36,251500.0,28.5088,28.5088,28.4554,28.4935,251500.0
2014-06-30 15:45:00,37.36,37.4,37.33,37.39,216100.0,28.4935,28.524,28.4706,28.5164,216100.0
2014-06-30 15:50:00,37.39,37.39,37.35,37.35,232600.0,28.5164,28.5164,28.4859,28.4859,232600.0
2014-06-30 15:55:00,37.35,37.5,37.34,37.48,795800.0,28.4859,28.6003,28.4783,28.5851,795800.0
2014-07-01 09:30:00,37.85,38.12,37.78,38.01,429400.0,28.8672,29.0732,28.8139,28.9893,429400.0
2014-07-01 09:35:00,38.02,38.23,38.01,38.21,438800.0,28.9969,29.1571,28.9893,29.1418,438800.0
2014-07-01 09:40:00,38.21,38.22,37.93,38.0,250600.0,29.1418,29.1494,28.9283,28.9816,250600.0
2014-07-01 09:45:00,38.0,38.01,37.88,37.88,218300.0,28.9816,28.9893,28.8901,28.8901,218300.0
2014-07-01 09:50:00,37.88,37.92,37.82,37.84,140000.0,28.8901,28.9206,28.8444,28.8596,140000.0
2014-07-01 09:55:00,37.85,37.87,37.82,37.83,87800.0,28.8672,28.8825,28.8444,28.852,87800.0
2014-07-01 10:00:00,37.83,37.89,37.75,37.88,169900.0,28.852,28.8977,28.791,28.8901,169900.0
2014-07-01 10:05:00,37.87,38.01,37.86,38.01,234500.0,28.8825,28.9893,28.8749,28.9893,234500.0
2014-07-01 10:10:00,38.01,38.06,37.95,37.97,134300.0,28.9893,29.0274,28.9435,28.9588,134300.0
2014-07-01 10:15:00,37.96,38.02,37.92,38.0,219200.0,28.9511,28.9969,28.9206,28.9816,219200.0
2014-07-01 10:20:00,38.01,38.04,38.0,38.0,140500.0,28.9893,29.0121,28.9816,28.9816,140500.0
2014-07-01 10:25:00,38.0,38.01,37.99,38.0,216900.0,28.9816,28.9893,28.974,28.9816,216900.0
2014-07-01 10:30:00,38.0,38.01,37.9,37.96,132200.0,28.9816,28.9893,28.9054,28.9511,132200.0
2014-07-01 10:35:00,37.95,37.96,37.94,37.95,32000.0,28.9435,28.9511,28.9359,28.9435,32000.0
2014-07-01 10:40:00,37.95,37.98,37.95,37.98,72000.0,28.9435,28.9664,28.9435,28.9664,72000.0
2014-07-01 10:45:00,37.98,38.09,37.97,38.09,177000.0,28.9664,29.0503,28.9588,29.0503,177000.0
2014-07-01 10:50:00,38.09,38.09,37.98,38.02,161100.0,29.0503,29.0503,28.9664,28.9969,161100.0
2014-07-01 10:55:00,38.01,38.02,37.93,37.95,107800.0,28.9893,28.9969,28.9283,28.9435,107800.0
2014-07-01 11:00:00,37.95,37.99,37.94,37.99,86400.0,28.9435,28.974,28.9359,28.974,86400.0
2014-07-01 11:05:00,37.99,37.99,37.94,37.97,104000.0,28.974,28.974,28.9359,28.9588,104000.0
2014-07-01 11:10:00,37.97,37.98,37.9,37.9,74000.0,28.9588,28.9664,28.9054,28.9054,74000.0
2014-07-01 11:15:00,37.9,37.97,37.9,37.96,85700.0,28.9054,28.9588,28.9054,28.9511,85700.0
2014-07-01 11:20:00,37.96,38.02,37.96,38.02,45500.0,28.9511,28.9969,28.9511,28.9969,45500.0
2014-07-01 11:25:00,38.01,38.09,38.01,38.04,199700.0,28.9893,29.0503,28.9893,29.0121,199700.0
2014-07-01 11:30:00,38.04,38.1,38.0,38.09,94800.0,29.0121,29.0579,28.9816,29.0503,94800.0
2014-07-01 11:35:00,38.09,38.16,38.09,38.16,113800.0,29.0503,29.1037,29.0503,29.1037,113800.0
2014-07-01 11:40:00,38.16,38.16,38.12,38.12,93300.0,29.1037,29.1037,29.0732,29.0732,93300.0
2014-07-01 11:45:00,38.13,38.13,38.04,38.08,55400.0,29.0808,29.0808,29.0121,29.0427,55400.0
2014-07-01 11:50:00,38.07,38.08,38.05,38.07,50500.0,29.035,29.0427,29.0198,29.035,50500.0
2014-07-01 11:55:00,38.08,38.08,38.03,38.03,64500.0,29.0427,29.0427,29.0045,29.0045,64500.0
2014-07-01 12:00:00,38.03,38.07,38.03,38.07,38200.0,29.0045,29.035,29.0045,29.035,38200.0
2014-07-01 12:05:00,38.07,38.08,38.05,38.07,53600.0,29.035,29.0427,29.0198,29.035,53600.0
2014-07-01 12:10:00,38.08,38.1,38.04,38.05,45000.0,29.0427,29.0579,29.0121,29.0198,45000.0
2014-07-01 12:15:00,38.06,38.06,38.02,38.03,21900.0,29.0274,29.0274,28.9969,29.0045,21900.0
2014-07-01 12:20:00,38.04,38.06,38.02,38.02,42500.0,29.0121,29.0274,28.9969,28.9969,42500.0
2014-07-01 12:25:00,38.02,38.02,38.01,38.01,16400.0,28.9969,28.9969,28.9893,28.9893,16400.0
2014-07-01 12:30:00,38.01,38.02,37.99,38.0,41100.0,28.9893,28.9969,28.974,28.9816,41100.0
2014-07-01 12:35:00,38.0,38.07,37.98,38.07,55500.0,28.9816,29.035,28.9664,29.035,55500.0
2014-07-01 12:40:00,38.07,38.07,38.04,38.07,111800.0,29.035,29.035,29.0121,29.035,111800.0
2014-07-01 12:45:00,38.07,38.08,38.05,38.07,49900.0,29.035,29.0427,29.0198,29.035,49900.0
2014-07-01 12:50:00,38.08,38.1,38.07,38.09,108400.0,29.0427,29.0579,29.035,29.0503,108400.0
2014-07-01 12:55:00,38.09,38.12,38.09,38.12,47900.0,29.0503,29.0732,29.0503,29.0732,47900.0
2014-07-01 13:00:00,38.11,38.16,38.11,38.16,63700.0,29.0655,29.1037,29.0655,29.1037,63700.0
2014-07-01 13:05:00,38.16,38.22,38.16,38.22,103800.0,29.1037,29.1494,29.1037,29.1494,103800.0
2014-07-01 13:10:00,38.22,38.23,38.21,38.23,98700.0,29.1494,29.1571,29.1418,29.1571,98700.0
2014-07-01 13:15:00,38.23,38.24,38.22,38.23,116400.0,29.1571,29.1647,29.1494,29.1571,116400.0
2014-07-01 13:20:00,38.23,38.3,38.23,38.28,139000.0,29.1571,29.2104,29.1571,29.1952,139000.0
2014-07-01 13:25:00,38.29,38.31,38.25,38.27,245100.0,29.2028,29.2181,29.1723,29.1876,245100.0
2014-07-01 13:30:00,38.27,38.28,38.25,38.28,113500.0,29.1876,29.1952,29.1723,29.1952,113500.0
2014-07-01 13:35:00,38.28,38.31,38.27,38.3,63400.0,29.1952,29.2181,29.1876,29.2104,63400.0
2014-07-01 13:40:00,38.3,38.31,38.28,38.28,55500.0,29.2104,29.2181,29.1952,29.1952,55500.0
2014-07-01 13:45:00,38.29,38.29,38.28,38.29,36100.0,29.2028,29.2028,29.1952,29.2028,36100.0
2014-07-01 13:50:00,38.28,38.29,38.27,38.27,83300.0,29.1952,29.2028,29.1876,29.1876,83300.0
2014-07-01 13:55:00,38.28,38.28,38.27,38.27,38000.0,29.1952,29.1952,29.1876,29.1876,38000.0
2014-07-01 14:00:00,38.27,38.28,38.24,38.25,92700.0,29.1876,29.1952,29.1647,29.1723,92700.0
2014-07-01 14:05:00,38.24,38.26,38.24,38.24,60300.0,29.1647,29.1799,29.1647,29.1647,60300.0
2014-07-01 14:10:00,38.24,38.25,38.2,38.2,69200.0,29.1647,29.1723,29.1342,29.1342,69200.0
2014-07-01 14:15:00,38.2,38.21,38.2,38.2,74200.0,29.1342,29.1418,29.1342,29.1342,74200.0
2014-07-01 14:20:00,38.2,38.21,38.2,38.2,56900.0,29.1342,29.1418,29.1342,29.1342,56900.0
2014-07-01 14:25:00,38.2,38.21,38.15,38.15,141200.0,29.1342,29.1418,29.096,29.096,141200.0
2014-07-01 14:30:00,38.14,38.15,38.09,38.11,67000.0,29.0884,29.096,29.0503,29.0655,67000.0
2014-07-01 14:35:00,38.1,38.15,38.07,38.13,112900.0,29.0579,29.096,29.035,29.0808,112900.0
2014-07-01 14:40:00,38.13,38.15,38.04,38.05,178400.0,29.0808,29.096,29.0121,29.0198,178400.0
2014-07-01 14:45:00,38.04,38.05,38.0,38.03,83800.0,29.0121,29.0198,28.9816,29.0045,83800.0
2014-07-01 14:50:00,38.02,38.03,37.98,38.0,106400.0,28.9969,29.0045,28.9664,28.9816,106400.0
2014-07-01 14:55:00,38.0,38.03,38.0,38.02,54500.0,28.9816,29.0045,28.9816,28.9969,54500.0
2014-07-01 15:00:00,38.0,38.01,37.96,37.97,103300.0,28.9816,28.9893,28.9511,28.9588,103300.0
2014-07-01 15:05:00,37.96,38.02,37.94,38.01,174800.0,28.9511,28.9969,28.9359,28.9893,174800.0
2014-07-01 15:10:00,38.0,38.0,37.92,37.92,86800.0,28.9816,28.9816,28.9206,28.9206,86800.0
2014-07-01 15:15:00,37.92,37.95,37.89,37.94,165400.0,28.9206,28.9435,28.8977,28.9359,165400.0
2014-07-01 15:20:00,37.94,37.97,37.93,37.97,65300.0,28.9359,28.9588,28.9283,28.9588,65300.0
2014-07-01 15:25:00,37.97,37.98,37.93,37.96,91100.0,28.9588,28.9664,28.9283,28.9511,91100.0
2014-07-01 15:30:00,37.95,38.02,37.94,38.01,143000.0,28.9435,28.9969,28.9359,28.9893,143000.0
2014-07-01 15:35:00,38.01,38.01,37.99,38.0,101900.0,28.9893,28.9893,28.974,28.9816,101900.0
2014-07-01 15:40:00,38.01,38.01,37.97,37.97,75600.0,28.9893,28.9893,28.9588,28.9588,75600.0
2014-07-01 15:45:00,37.97,38.01,37.95,37.96,160500.0,28.9588,28.9893,28.9435,28.9511,160500.0
2014-07-01 15:50:00,37.95,37.98,37.93,37.94,202900.0,28.9435,28.9664,28.9283,28.9359,202900.0
2014-07-01 15:55:00,37.94,37.94,37.9,37.9,368600.0,28.9359,28.9359,28.9054,28.9054,368600.0
2014-07-02 09:30:00,37.92,38.04,37.88,38.0,127800.0,28.9206,29.0121,28.8901,28.9816,127800.0
2014-07-02 09:35:00,38.0,38.07,37.93,38.03,80100.0,28.9816,29.035,28.9283,29.0045,80100.0
2014-07-02 09:40:00,38.03,38.07,37.98,38.03,51900.0,29.0045,29.035,28.9664,29.0045,51900.0
2014-07-02 09:45:00,38.02,38.02,37.96,38.01,62000.0,28.9969,28.9969,28.9511,28.9893,62000.0
2014-07-02 09:50:00,38.02,38.04,37.92,37.92,49600.0,28.9969,29.0121,28.9206,28.9206,49600.0
2014-07-02 09:55:00,37.93,38.02,37.93,37.99,31100.0,28.9283,28.9969,28.9283,28.974,31100.0
2014-07-02 10:00:00,37.99,38.01,37.98,38.0,46000.0,28.974,28.9893,28.9664,28.9816,46000.0
2014-07-02 10:05:00,38.0,38.0,37.83,37.83,102900.0,28.9816,28.9816,28.852,28.852,102900.0
2014-07-02 10:10:00,37.83,37.85,37.81,37.83,44800.0,28.852,28.8672,28.8367,28.852,44800.0
2014-07-02 10:15:00,37.82,37.88,37.81,37.86,32400.0,28.8444,28.8901,28.8367,28.8749,32400.0
2014-07-02 10:20:00,37.86,37.86,37.84,37.86,43000.0,28.8749,28.8749,28.8596,28.8749,43000.0
2014-07-02 10:25:00,37.86,37.89,37.83,37.84,51800.0,28.8749,28.8977,28.852,28.8596,51800.0
2014-07-02 10:30:00,37.83,37.84,37.82,37.84,36600.0,28.852,28.8596,28.8444,28.8596,36600.0
2014-07-02 10:35:00,37.84,37.84,37.82,37.84,65100.0,28.8596,28.8596,28.8444,28.8596,65100.0
2014-07-02 10:40:00,37.84,37.91,37.82,37.87,169400.0,28.8596,28.913,28.8444,28.8825,169400.0
2014-07-02 10:45:00,37.87,37.9,37.82,37.84,230800.0,28.8825,28.9054,28.8444,28.8596,230800.0
2014-07-02 10:50:00,37.84,37.87,37.84,37.84,77000.0,28.8596,28.8825,28.8596,28.8596,77000.0
2014-07-02 10:55:00,37.84,37.86,37.82,37.84,58800.0,28.8596,28.8749,28.8444,28.8596,58800.0
2014-07-02 11:00:00,37.83,37.89,37.83,37.88,32100.0,28.852,28.8977,28.852,28.8901,32100.0
2014-07-02 11:05:00,37.88,37.88,37.82,37.84,38600.0,28.8901,28.8901,28.8444,28.8596,38600.0
2014-07-02 11:10:00,37.83,37.83,37.78,37.79,99400.0,28.852,28.852,28.8139,28.8215,99400.0
2014-07-02 11:15:00,37.79,37.81,37.78,37.78,71400.0,28.8215,28.8367,28.8139,28.8139,71400.0
2014-07-02 11:20:00,37.78,37.8,37.77,37.8,48200.0,28.8139,28.8291,28.8062,28.8291,48200.0
2014-07-02 11:25:00,37.79,37.8,37.75,37.77,52700.0,28.8215,28.8291,28.791,28.8062,52700.0
2014-07-02 11:30:00,37.76,37.79,37.76,37.79,33700.0,28.7986,28.8215,28.7986,28.8215,33700.0
2014-07-02 11:35:00,37.78,37.8,37.77,37.77,33400.0,28.8139,28.8291,28.8062,28.8062,33400.0
2014-07-02 11:40:00,37.78,37.79,37.76,37.77,41100.0,28.8139,28.8215,28.7986,28.8062,41100.0
2014-07-02 11:45:00,37.77,37.78,37.74,37.74,29300.0,28.8062,28.8139,28.7833,28.7833,29300.0
2014-07-02 11:50:00,37.74,37.75,37.73,37.73,16800.0,28.7833,28.791,28.7757,28.7757,16800.0
2014-07-02 11:55:00,37.73,37.73,37.7,37.7,38600.0,28.7757,28.7757,28.7528,28.7528,38600.0
2014-07-02 12:00:00,37.7,37.73,37.69,37.72,53000.0,28.7528,28.7757,28.7452,28.7681,53000.0
2014-07-02 12:05:00,37.72,37.73,37.69,37.69,25500.0,28.7681,28.7757,28.7452,28.7452,25500.0
2014-07-02 12:10:00,37.7,37.7,37.68,37.68,60100.0,28.7528,28.7528,28.7376,28.7376,60100.0
2014-07-02 12:15:00,37.68,37.69,37.66,37.66,52100.0,28.7376,28.7452,28.7223,28.7223,52100.0
2014-07-02 12:20:00,37.66,37.67,37.64,37.66,78600.0,28.7223,28.73,28.7071,28.7223,78600.0
2014-07-02 12:25:00,37.67,37.67,37.65,37.66,18700.0,28.73,28.73,28.7147,28.7223,18700.0
2014-07-02 12:30:00,37.66,37.66,37.62,37.64,65400.0,28.7223,28.7223,28.6918,28.7071,65400.0
2014-07-02 12:35:00,37.64,37.64,37.62,37.62,14500.0,28.7071,28.7071,28.6918,28.6918,14500.0
2014-07-02 12:40:00,37.62,37.63,37.61,37.62,46500.0,28.6918,28.6995,28.6842,28.6918,46500.0
2014-07-02 12:45:00,37.62,37.63,37.58,37.59,106000.0,28.6918,28.6995,28.6613,28.6689,106000.0
2014-07-02 12:50:00,37.59,37.62,37.56,37.57,85100.0,28.6689,28.6918,28.6461,28.6537,85100.0
2014-07-02 12:55:00,37.57,37.62,37.56,37.62,33500.0,28.6537,28.6918,28.6461,28.6918,33500.0
2014-07-02 13:00:00,37.62,37.64,37.61,37.61,33500.0,28.6918,28.7071,28.6842,28.6842,33500.0
2014-07-02 13:05:00,37.61,37.63,37.6,37.63,30800.0,28.6842,28.6995,28.6766,28.6995,30800.0
2014-07-02 13:10:00,37.63,37.63,37.62,37.63,10500.0,28.6995,28.6995,28.6918,28.6995,10500.0
2014-07-02 13:15:00,37.62,37.64,37.62,37.64,19100.0,28.6918,28.7071,28.6918,28.7071,19100.0
2014-07-02 13:20:00,37.64,37.64,37.62,37.63,32300.0,28.7071,28.7071,28.6918,28.6995,32300.0
2014-07-02 13:25:00,37.62,37.67,37.62,37.67,53800.0,28.6918,28.73,28.6918,28.73,53800.0
2014-07-02 13:30:00,37.67,37.67,37.64,37.64,24000.0,28.73,28.73,28.7071,28.7071,24000.0
2014-07-02 13:35:00,37.64,37.64,37.61,37.61,23500.0,28.7071,28.7071,28.6842,28.6842,23500.0
2014-07-02 13:40:00,37.61,37.64,37.61,37.63,45300.0,28.6842,28.7071,28.6842,28.6995,45300.0
2014-07-02 13:45:00,37.64,37.64,37.61,37.61,50100.0,28.7071,28.7071,28.6842,28.6842,50100.0
2014-07-02 13:50:00,37.61,37.64,37.6,37.63,43100.0,28.6842,28.7071,28.6766,28.6995,43100.0
2014-07-02 13:55:00,37.63,37.67,37.62,37.66,31200.0,28.6995,28.73,28.6918,28.7223,31200.0
2014-07-02 14:00:00,37.66,37.66,37.64,37.64,20200.0,28.7223,28.7223,28.7071,28.7071,20200.0
2014-07-02 14:05:00,37.64,37.64,37.62,37.62,15200.0,28.7071,28.7071,28.6918,28.6918,15200.0
2014-07-02 14:10:00,37.62,37.63,37.61,37.62,15600.0,28.6918,28.6995,28.6842,28.6918,15600.0
2014-07-02 14:15:00,37.61,37.65,37.6,37.65,73600.0,28.6842,28.7147,28.6766,28.7147,73600.0
2014-07-02 14:20:00,37.65,37.66,37.64,37.65,30600.0,28.7147,28.7223,28.7071,28.7147,30600.0
2014-07-02 14:25:00,37.65,37.65,37.63,37.63,11000.0,28.7147,28.7147,28.6995,28.6995,11000.0
2014-07-02 14:30:00,37.63,37.64,37.62,37.63,43000.0,28.6995,28.7071,28.6918,28.6995,43000.0
2014-07-02 14:35:00,37.64,37.64,37.62,37.64,17600.0,28.7071,28.7071,28.6918,28.7071,17600.0
2014-07-02 14:40:00,37.64,37.64,37.61,37.61,22000.0,28.7071,28.7071,28.6842,28.6842,22000.0
2014-07-02 14:45:00,37.61,37.62,37.58,37.58,29800.0,28.6842,28.6918,28.6613,28.6613,29800.0
2014-07-02 14:50:00,37.58,37.59,37.56,37.56,33100.0,28.6613,28.6689,28.6461,28.6461,33100.0
2014-07-02 14:55:00,37.56,37.61,37.56,37.61,41700.0,28.6461,28.6842,28.6461,28.6842,41700.0
2014-07-02 15:00:00,37.61,37.63,37.61,37.62,33300.0,28.6842,28.6995,28.6842,28.6918,33300.0
2014-07-02 15:05:00,37.62,37.63,37.61,37.62,34500.0,28.6918,28.6995,28.6842,28.6918,34500.0
2014-07-02 15:10:00,37.63,37.64,37.62,37.64,50200.0,28.6995,28.7071,28.6918,28.7071,50200.0
2014-07-02 15:15:00,37.65,37.65,37.63,37.63,22800.0,28.7147,28.7147,28.6995,28.6995,22800.0
2014-07-02 15:20:00,37.64,37.66,37.63,37.63,58800.0,28.7071,28.7223,28.6995,28.6995,58800.0
2014-07-02 15:25:00,37.64,37.64,37.6,37.62,169200.0,28.7071,28.7071,28.6766,28.6918,169200.0
2014-07-02 15:30:00,37.62,37.63,37.59,37.6,312800.0,28.6918,28.6995,28.6689,28.6766,312800.0
2014-07-02 15:35:00,37.6,37.62,37.59,37.59,80200.0,28.6766,28.6918,28.6689,28.6689,80200.0
2014-07-02 15:40:00,37.6,37.6,37.56,37.56,94000.0,28.6766,28.6766,28.6461,28.6461,94000.0
2014-07-02 15:45:00,37.57,37.6,37.56,37.57,188300.0,28.6537,28.6766,28.6461,28.6537,188300.0
2014-07-02 15:50:00,37.57,37.6,37.57,37.57,178000.0,28.6537,28.6766,28.6537,28.6537,178000.0
2014-07-02 15:55:00,37.58,37.61,37.57,37.61,249600.0,28.6613,28.6842,28.6537,28.6842,249600.0
2014-07-03 09:30:00,37.85,38.09,37.81,37.99,173200.0,28.8672,29.0503,28.8367,28.974,173200.0
2014-07-03 09:35:00,38.01,38.05,37.87,37.9,98600.0,28.9893,29.0198,28.8825,28.9054,98600.0
2014-07-03 09:40:00,37.91,38.02,37.91,37.92,116000.0,28.913,28.9969,28.913,28.9206,116000.0
2014-07-03 09:45:00,37.92,37.92,37.82,37.85,80500.0,28.9206,28.9206,28.8444,28.8672,80500.0
2014-07-03 09:50:00,37.84,37.86,37.8,37.85,39200.0,28.8596,28.8749,28.8291,28.8672,39200.0
2014-07-03 09:55:00,37.86,37.89,37.84,37.84,28500.0,28.8749,28.8977,28.8596,28.8596,28500.0
2014-07-03 10:00:00,37.84,37.87,37.81,37.87,60800.0,28.8596,28.8825,28.8367,28.8825,60800.0
2014-07-03 10:05:00,37.88,37.93,37.86,37.9,56900.0,28.8901,28.9283,28.8749,28.9054,56900.0
2014-07-03 10:10:00,37.9,37.91,37.87,37.87,41200.0,28.9054,28.913,28.8825,28.8825,41200.0
2014-07-03 10:15:00,37.87,37.87,37.83,37.85,33800.0,28.8825,28.8825,28.852,28.8672,33800.0
2014-07-03 10:20:00,37.85,37.85,37.76,37.78,34500.0,28.8672,28.8672,28.7986,28.8139,34500.0
2014-07-03 10:25:00,37.78,37.82,37.78,37.8,24100.0,28.8139,28.8444,28.8139,28.8291,24100.0
2014-07-03 10:30:00,37.8,37.84,37.79,37.82,25300.0,28.8291,28.8596,28.8215,28.8444,25300.0
2014-07-03 10:35:00,37.82,37.86,37.81,37.85,18900.0,28.8444,28.8749,28.8367,28.8672,18900.0
2014-07-03 10:40:00,37.86,37.86,37.8,37.81,17500.0,28.8749,28.8749,28.8291,28.8367,17500.0
2014-07-03 10:45:00,37.82,37.86,37.81,37.86,42700.0,28.8444,28.8749,28.8367,28.8749,42700.0
2014-07-03 10:50:00,37.86,37.88,37.85,37.86,43600.0,28.8749,28.8901,28.8672,28.8749,43600.0
2014-07-03 10:55:00,37.86,37.89,37.86,37.88,24000.0,28.8749,28.8977,28.8749,28.8901,24000.0
2014-07-03 11:00:00,37.88,37.89,37.84,37.84,33200.0,28.8901,28.8977,28.8596,28.8596,33200.0
2014-07-03 11:05:00,37.84,37.84,37.8,37.81,34100.0,28.8596,28.8596,28.8291,28.8367,34100.0
2014-07-03 11:10:00,37.81,37.82,37.77,37.77,28200.0,28.8367,28.8444,28.8062,28.8062,28200.0
2014-07-03 11:15:00,37.78,37.79,37.75,37.75,28000.0,28.8139,28.8215,28.791,28.791,28000.0
2014-07-03 11:20:00,37.76,37.78,37.75,37.77,50500.0,28.7986,28.8139,28.791,28.8062,50500.0
2014-07-03 11:25:00,37.77,37.82,37.77,37.82,25700.0,28.8062,28.8444,28.8062,28.8444,25700.0
2014-07-03 11:30:00,37.82,37.83,37.8,37.8,21500.0,28.8444,28.852,28.8291,28.8291,21500.0
2014-07-03 11:35:00,37.8,37.83,37.8,37.82,49800.0,28.8291,28.852,28.8291,28.8444,49800.0
2014-07-03 11:40:00,37.82,37.85,37.82,37.85,12100.0,28.8444,28.8672,28.8444,28.8672,12100.0
2014-07-03 11:45:00,37.84,37.85,37.81,37.83,19300.0,28.8596,28.8672,28.8367,28.852,19300.0
2014-07-03 11:50:00,37.82,37.84,37.82,37.83,10200.0,28.8444,28.8596,28.8444,28.852,10200.0
2014-07-03 11:55:00,37.84,37.86,37.83,37.85,13200.0,28.8596,28.8749,28.852,28.8672,13200.0
2014-07-03 12:00:00,37.86,37.92,37.84,37.91,137700.0,28.8749,28.9206,28.8596,28.913,137700.0
2014-07-03 12:05:00,37.91,37.91,37.86,37.91,33200.0,28.913,28.913,28.8749,28.913,33200.0
2014-07-03 12:10:00,37.91,37.93,37.9,37.91,43500.0,28.913,28.9283,28.9054,28.913,43500.0
2014-07-03 12:15:00,37.91,37.93,37.91,37.93,12900.0,28.913,28.9283,28.913,28.9283,12900.0
2014-07-03 12:20:00,37.93,37.93,37.88,37.88,23800.0,28.9283,28.9283,28.8901,28.8901,23800.0
2014-07-03 12:25:00,37.89,37.91,37.88,37.91,21800.0,28.8977,28.913,28.8901,28.913,21800.0
2014-07-03 12:30:00,37.91,37.91,37.89,37.89,33200.0,28.913,28.913,28.8977,28.8977,33200.0
2014-07-03 12:35:00,37.89,37.89,37.86,37.88,60800.0,28.8977,28.8977,28.8749,28.8901,60800.0
2014-07-03 12:40:00,37.88,37.89,37.87,37.89,51100.0,28.8901,28.8977,28.8825,28.8977,51100.0
2014-07-03 12:45:00,37.89,37.91,37.89,37.89,64700.0,28.8977,28.913,28.8977,28.8977,64700.0
2014-07-03 12:50:00,37.89,37.93,37.89,37.93,77600.0,28.8977,28.9283,28.8977,28.9283,77600.0
2014-07-03 12:55:00,37.93,37.95,37.86,37.93,244000.0,28.9283,28.9435,28.8749,28.9283,244000.0
2014-07-07 09:30:00,37.5,37.77,37.5,37.61,135200.0,28.6003,28.8062,28.6003,28.6842,135200.0
2014-07-07 09:35:00,37.62,37.62,37.53,37.54,123200.0,28.6918,28.6918,28.6232,28.6308,123200.0
2014-07-07 09:40:00,37.53,37.58,37.43,37.57,108000.0,28.6232,28.6613,28.5469,28.6537,108000.0
2014-07-07 09:45:00,37.57,37.65,37.54,37.64,181600.0,28.6537,28.7147,28.6308,28.7071,181600.0
2014-07-07 09:50:00,37.63,37.65,37.53,37.53,114000.0,28.6995,28.7147,28.6232,28.6232,114000.0
2014-07-07 09:55:00,37.52,37.59,37.49,37.57,35900.0,28.6156,28.6689,28.5927,28.6537,35900.0
2014-07-07 10:00:00,37.57,37.58,37.53,37.55,25100.0,28.6537,28.6613,28.6232,28.6384,25100.0
2014-07-07 10:05:00,37.54,37.59,37.53,37.58,23300.0,28.6308,28.6689,28.6232,28.6613,23300.0
2014-07-07 10:10:00,37.59,37.67,37.59,37.65,32300.0,28.6689,28.73,28.6689,28.7147,32300.0
2014-07-07 10:15:00,37.65,37.69,37.65,37.69,54900.0,28.7147,28.7452,28.7147,28.7452,54900.0
2014-07-07 10:20:00,37.7,37.7,37.66,37.7,86900.0,28.7528,28.7528,28.7223,28.7528,86900.0
2014-07-07 10:25:00,37.69,37.69,37.67,37.69,19300.0,28.7452,28.7452,28.73,28.7452,19300.0
2014-07-07 10:30:00,37.68,37.68,37.61,37.65,83400.0,28.7376,28.7376,28.6842,28.7147,83400.0
2014-07-07 10:35:00,37.64,37.65,37.6,37.6,34000.0,28.7071,28.7147,28.6766,28.6766,34000.0
2014-07-07 10:40:00,37.61,37.63,37.57,37.63,18200.0,28.6842,28.6995,28.6537,28.6995,18200.0
2014-07-07 10:45:00,37.63,37.63,37.58,37.58,18400.0,28.6995,28.6995,28.6613,28.6613,18400.0
2014-07-07 10:50:00,37.57,37.6,37.57,37.58,26700.0,28.6537,28.6766,28.6537,28.6613,26700.0
2014-07-07 10:55:00,37.58,37.59,37.53,37.56,24900.0,28.6613,28.6689,28.6232,28.6461,24900.0
2014-07-07 11:00:00,37.56,37.56,37.52,37.54,17600.0,28.6461,28.6461,28.6156,28.6308,17600.0
2014-07-07 11:05:00,37.54,37.57,37.5,37.51,20200.0,28.6308,28.6537,28.6003,28.6079,20200.0
2014-07-07 11:10:00,37.51,37.53,37.5,37.52,30800.0,28.6079,28.6232,28.6003,28.6156,30800.0
2014-07-07 11:15:00,37.51,37.54,37.5,37.53,54000.0,28.6079,28.6308,28.6003,28.6232,54000.0
2014-07-07 11:20:00,37.53,37.56,37.52,37.56,14600.0,28.6232,28.6461,28.6156,28.6461,14600.0
2014-07-07 11:25:00,37.56,37.59,37.55,37.57,75900.0,28.6461,28.6689,28.6384,28.6537,75900.0
2014-07-07 11:30:00,37.57,37.59,37.55,37.58,8300.0,28.6537,28.6689,28.6384,28.6613,8300.0
2014-07-07 11:35:00,37.57,37.6,37.57,37.58,13100.0,28.6537,28.6766,28.6537,28.6613,13100.0
2014-07-07 11:40:00,37.59,37.61,37.58,37.59,18800.0,28.6689,28.6842,28.6613,28.6689,18800.0
2014-07-07 11:45:00,37.58,37.6,37.57,37.58,10400.0,28.6613,28.6766,28.6537,28.6613,10400.0
2014-07-07 11:50:00,37.59,37.62,37.56,37.6,10600.0,28.6689,28.6918,28.6461,28.6766,10600.0
2014-07-07 11:55:00,37.6,37.62,37.6,37.62,6900.0,28.6766,28.6918,28.6766,28.6918,6900.0
2014-07-07 12:00:00,37.62,37.68,37.6,37.65,22800.0,28.6918,28.7376,28.6766,28.7147,22800.0
2014-07-07 12:05:00,37.65,37.66,37.64,37.65,11800.0,28.7147,28.7223,28.7071,28.7147,11800.0
2014-07-07 12:10:00,37.65,37.67,37.65,37.67,4000.0,28.7147,28.73,28.7147,28.73,4000.0
2014-07-07 12:15:00,37.66,37.68,37.65,37.68,9900.0,28.7223,28.7376,28.7147,28.7376,9900.0
2014-07-07 12:20:00,37.67,37.7,37.67,37.7,5300.0,28.73,28.7528,28.73,28.7528,5300.0
2014-07-07 12:25:00,37.69,37.69,37.66,37.66,14000.0,28.7452,28.7452,28.7223,28.7223,14000.0
2014-07-07 12:30:00,37.67,37.68,37.64,37.65,30100.0,28.73,28.7376,28.7071,28.7147,30100.0
2014-07-07 12:35:00,37.64,37.66,37.63,37.66,23500.0,28.7071,28.7223,28.6995,28.7223,23500.0
2014-07-07 12:40:00,37.66,37.69,37.65,37.68,21700.0,28.7223,28.7452,28.7147,28.7376,21700.0
2014-07-07 12:45:00,37.67,37.68,37.64,37.65,17900.0,28.73,28.7376,28.7071,28.7147,17900.0
2014-07-07 12:50:00,37.64,37.65,37.63,37.63,6300.0,28.7071,28.7147,28.6995,28.6995,6300.0
2014-07-07 12:55:00,37.64,37.66,37.63,37.64,19500.0,28.7071,28.7223,28.6995,28.7071,19500.0
2014-07-07 13:00:00,37.64,37.65,37.63,37.64,33600.0,28.7071,28.7147,28.6995,28.7071,33600.0
2014-07-07 13:05:00,37.64,37.65,37.61,37.63,17600.0,28.7071,28.7147,28.6842,28.6995,17600.0
2014-07-07 13:10:00,37.63,37.64,37.61,37.63,29500.0,28.6995,28.7071,28.6842,28.6995,29500.0
2014-07-07 13:15:00,37.63,37.65,37.62,37.65,6600.0,28.6995,28.7147,28.6918,28.7147,6600.0
2014-07-07 13:20:00,37.64,37.64,37.62,37.62,26300.0,28.7071,28.7071,28.6918,28.6918,26300.0
2014-07-07 13:25:00,37.62,37.64,37.62,37.63,11900.0,28.6918,28.7071,28.6918,28.6995,11900.0
2014-07-07 13:30:00,37.64,37.65,37.63,37.65,15400.0,28.7071,28.7147,28.6995,28.7147,15400.0
2014-07-07 13:35:00,37.64,37.65,37.63,37.64,8800.0,28.7071,28.7147,28.6995,28.7071,8800.0
2014-07-07 13:40:00,37.65,37.67,37.63,37.63,28600.0,28.7147,28.73,28.6995,28.6995,28600.0
2014-07-07 13:45:00,37.62,37.66,37.62,37.66,45600.0,28.6918,28.7223,28.6918,28.7223,45600.0
2014-07-07 13:50:00,37.66,37.7,37.66,37.68,26700.0,28.7223,28.7528,28.7223,28.7376,26700.0
2014-07-07 13:55:00,37.69,37.69,37.66,37.67,36000.0,28.7452,28.7452,28.7223,28.73,36000.0
2014-07-07 14:00:00,37.67,37.69,37.66,37.67,14700.0,28.73,28.7452,28.7223,28.73,14700.0
2014-07-07 14:05:00,37.67,37.7,37.66,37.69,17500.0,28.73,28.7528,28.7223,28.7452,17500.0
2014-07-07 14:10:00,37.69,37.7,37.68,37.68,22100.0,28.7452,28.7528,28.7376,28.7376,22100.0
2014-07-07 14:15:00,37.69,37.69,37.68,37.68,16300.0,28.7452,28.7452,28.7376,28.7376,16300.0
2014-07-07 14:20:00,37.68,37.68,37.64,37.65,16400.0,28.7376,28.7376,28.7071,28.7147,16400.0
2014-07-07 14:25:00,37.65,37.66,37.64,37.65,17300.0,28.7147,28.7223,28.7071,28.7147,17300.0
2014-07-07 14:30:00,37.65,37.65,37.56,37.56,35800.0,28.7147,28.7147,28.6461,28.6461,35800.0
2014-07-07 14:35:00,37.57,37.58,37.56,37.57,16100.0,28.6537,28.6613,28.6461,28.6537,16100.0
2014-07-07 14:40:00,37.57,37.61,37.57,37.6,18400.0,28.6537,28.6842,28.6537,28.6766,18400.0
2014-07-07 14:45:00,37.6,37.63,37.6,37.63,7500.0,28.6766,28.6995,28.6766,28.6995,7500.0
2014-07-07 14:50:00,37.63,37.66,37.62,37.66,13700.0,28.6995,28.7223,28.6918,28.7223,13700.0
2014-07-07 14:55:00,37.66,37.67,37.65,37.66,18600.0,28.7223,28.73,28.7147,28.7223,18600.0
2014-07-07 15:00:00,37.66,37.69,37.66,37.69,21000.0,28.7223,28.7452,28.7223,28.7452,21000.0
2014-07-07 15:05:00,37.69,37.69,37.67,37.67,16500.0,28.7452,28.7452,28.73,28.73,16500.0
2014-07-07 15:10:00,37.67,37.68,37.66,37.66,23300.0,28.73,28.7376,28.7223,28.7223,23300.0
2014-07-07 15:15:00,37.66,37.69,37.66,37.66,38900.0,28.7223,28.7452,28.7223,28.7223,38900.0
2014-07-07 15:20:00,37.67,37.67,37.65,37.66,18600.0,28.73,28.73,28.7147,28.7223,18600.0
2014-07-07 15:25:00,37.67,37.67,37.66,37.67,17000.0,28.73,28.73,28.7223,28.73,17000.0
2014-07-07 15:30:00,37.66,37.69,37.66,37.69,28600.0,28.7223,28.7452,28.7223,28.7452,28600.0
2014-07-07 15:35:00,37.69,37.69,37.68,37.69,17000.0,28.7452,28.7452,28.7376,28.7452,17000.0
2014-07-07 15:40:00,37.69,37.69,37.68,37.68,27400.0,28.7452,28.7452,28.7376,28.7376,27400.0
2014-07-07 15:45:00,37.69,37.72,37.69,37.72,62000.0,28.7452,28.7681,28.7452,28.7681,62000.0
2014-07-07 15:50:00,37.72,37.75,37.71,37.73,90800.0,28.7681,28.791,28.7605,28.7757,90800.0
2014-07-07 15:55:00,37.73,37.74,37.72,37.73,148900.0,28.7757,28.7833,28.7681,28.7757,148900.0
2014-07-08 09:30:00,37.62,37.63,37.44,37.46,89500.0,28.6918,28.6995,28.5545,28.5698,89500.0
2014-07-08 09:35:00,37.44,37.53,37.41,37.43,44200.0,28.5545,28.6232,28.5317,28.5469,44200.0
2014-07-08 09:40:00,37.43,37.53,37.35,37.53,68800.0,28.5469,28.6232,28.4859,28.6232,68800.0
2014-07-08 09:45:00,37.55,37.55,37.42,37.42,86700.0,28.6384,28.6384,28.5393,28.5393,86700.0
2014-07-08 09:50:00,37.42,37.46,37.35,37.35,44000.0,28.5393,28.5698,28.4859,28.4859,44000.0
2014-07-08 09:55:00,37.36,37.47,37.36,37.47,51600.0,28.4935,28.5774,28.4935,28.5774,51600.0
2014-07-08 10:00:00,37.46,37.5,37.39,37.4,130600.0,28.5698,28.6003,28.5164,28.524,130600.0
2014-07-08 10:05:00,37.4,37.4,37.35,37.39,38600.0,28.524,28.524,28.4859,28.5164,38600.0
2014-07-08 10:10:00,37.39,37.4,37.37,37.39,19400.0,28.5164,28.524,28.5012,28.5164,19400.0
2014-07-08 10:15:00,37.4,37.41,37.38,37.39,31700.0,28.524,28.5317,28.5088,28.5164,31700.0
2014-07-08 10:20:00,37.39,37.4,37.35,37.37,24300.0,28.5164,28.524,28.4859,28.5012,24300.0
2014-07-08 10:25:00,37.36,37.41,37.33,37.41,29000.0,28.4935,28.5317,28.4706,28.5317,29000.0
2014-07-08 10:30:00,37.38,37.38,37.32,37.33,22300.0,28.5088,28.5088,28.463,28.4706,22300.0
2014-07-08 10:35:00,37.32,37.36,37.32,37.36,33600.0,28.463,28.4935,28.463,28.4935,33600.0
2014-07-08 10:40:00,37.37,37.4,37.35,37.36,20100.0,28.5012,28.524,28.4859,28.4935,20100.0
2014-07-08 10:45:00,37.36,37.4,37.35,37.39,26200.0,28.4935,28.524,28.4859,28.5164,26200.0
2014-07-08 10:50:00,37.39,37.39,37.34,37.34,26700.0,28.5164,28.5164,28.4783,28.4783,26700.0
2014-07-08 10:55:00,37.34,37.37,37.33,37.35,18500.0,28.4783,28.5012,28.4706,28.4859,18500.0
2014-07-08 11:00:00,37.35,37.35,37.32,37.33,32700.0,28.4859,28.4859,28.463,28.4706,32700.0
2014-07-08 11:05:00,37.33,37.33,37.29,37.3,24000.0,28.4706,28.4706,28.4401,28.4478,24000.0
2014-07-08 11:10:00,37.3,37.31,37.27,37.29,33600.0,28.4478,28.4554,28.4249,28.4401,33600.0
2014-07-08 11:15:00,37.3,37.3,37.27,37.27,26700.0,28.4478,28.4478,28.4249,28.4249,26700.0
2014-07-08 11:20:00,37.27,37.27,37.23,37.26,40700.0,28.4249,28.4249,28.3944,28.4173,40700.0
2014-07-08 11:25:00,37.26,37.26,37.2,37.2,24700.0,28.4173,28.4173,28.3715,28.3715,24700.0
2014-07-08 11:30:00,37.2,37.27,37.19,37.25,39800.0,28.3715,28.4249,28.3639,28.4096,39800.0
2014-07-08 11:35:00,37.25,37.34,37.25,37.34,36200.0,28.4096,28.4783,28.4096,28.4783,36200.0
2014-07-08 11:40:00,37.34,37.34,37.27,37.28,34500.0,28.4783,28.4783,28.4249,28.4325,34500.0
2014-07-08 11:45:00,37.28,37.28,37.23,37.25,74300.0,28.4325,28.4325,28.3944,28.4096,74300.0
2014-07-08 11:50:00,37.25,37.26,37.17,37.17,70100.0,28.4096,28.4173,28.3486,28.3486,70100.0
2014-07-08 11:55:00,37.17,37.18,37.13,37.16,167000.0,28.3486,28.3562,28.3181,28.341,167000.0
2014-07-08 12:00:00,37.17,37.23,37.16,37.23,48000.0,28.3486,28.3944,28.341,28.3944,48000.0
2014-07-08 12:05:00,37.23,37.25,37.19,37.19,37100.0,28.3944,28.4096,28.3639,28.3639,37100.0
2014-07-08 12:10:00,37.2,37.2,37.17,37.17,37400.0,28.3715,28.3715,28.3486,28.3486,37400.0
2014-07-08 12:15:00,37.17,37.18,37.14,37.16,71300.0,28.3486,28.3562,28.3257,28.341,71300.0
2014-07-08 12:20:00,37.16,37.19,37.15,37.17,51300.0,28.341,28.3639,28.3334,28.3486,51300.0
2014-07-08 12:25:00,37.18,37.25,37.18,37.25,74900.0,28.3562,28.4096,28.3562,28.4096,74900.0
2014-07-08 12:30:00,37.25,37.26,37.22,37.23,32400.0,28.4096,28.4173,28.3868,28.3944,32400.0
2014-07-08 12:35:00,37.24,37.25,37.22,37.22,34800.0,28.402,28.4096,28.3868,28.3868,34800.0
2014-07-08 12:40:00,37.23,37.27,37.22,37.26,47200.0,28.3944,28.4249,28.3868,28.4173,47200.0
2014-07-08 12:45:00,37.25,37.27,37.24,37.27,47300.0,28.4096,28.4249,28.402,28.4249,47300.0
2014-07-08 12:50:00,37.27,37.32,37.27,37.32,21000.0,28.4249,28.463,28.4249,28.463,21000.0
2014-07-08 12:55:00,37.31,37.36,37.3,37.34,54300.0,28.4554,28.4935,28.4478,28.4783,54300.0
2014-07-08 13:00:00,37.34,37.35,37.32,37.33,54900.0,28.4783,28.4859,28.463,28.4706,54900.0
2014-07-08 13:05:00,37.34,37.34,37.33,37.34,11400.0,28.4783,28.4783,28.4706,28.4783,11400.0
2014-07-08 13:10:00,37.34,37.41,37.34,37.39,49400.0,28.4783,28.5317,28.4783,28.5164,49400.0
2014-07-08 13:15:00,37.39,37.47,37.39,37.47,56300.0,28.5164,28.5774,28.5164,28.5774,56300.0
2014-07-08 13:20:00,37.47,37.52,37.47,37.51,73600.0,28.5774,28.6156,28.5774,28.6079,73600.0
2014-07-08 13:25:00,37.52,37.54,37.51,37.54,69100.0,28.6156,28.6308,28.6079,28.6308,69100.0
2014-07-08 13:30:00,37.53,37.57,37.53,37.57,29300.0,28.6232,28.6537,28.6232,28.6537,29300.0
2014-07-08 13:35:00,37.57,37.65,37.56,37.57,92000.0,28.6537,28.7147,28.6461,28.6537,92000.0
2014-07-08 13:40:00,37.57,37.63,37.57,37.59,40300.0,28.6537,28.6995,28.6537,28.6689,40300.0
2014-07-08 13:45:00,37.59,37.59,37.56,37.58,55200.0,28.6689,28.6689,28.6461,28.6613,55200.0
2014-07-08 13:50:00,37.59,37.62,37.58,37.62,20100.0,28.6689,28.6918,28.6613,28.6918,20100.0
2014-07-08 13:55:00,37.61,37.63,37.61,37.62,41900.0,28.6842,28.6995,28.6842,28.6918,41900.0
2014-07-08 14:00:00,37.63,37.64,37.56,37.57,137300.0,28.6995,28.7071,28.6461,28.6537,137300.0
2014-07-08 14:05:00,37.58,37.58,37.55,37.55,30600.0,28.6613,28.6613,28.6384,28.6384,30600.0
2014-07-08 14:10:00,37.55,37.56,37.52,37.56,52200.0,28.6384,28.6461,28.6156,28.6461,52200.0
2014-07-08 14:15:00,37.55,37.55,37.51,37.53,24700.0,28.6384,28.6384,28.6079,28.6232,24700.0
2014-07-08 14:20:00,37.52,37.56,37.52,37.56,38500.0,28.6156,28.6461,28.6156,28.6461,38500.0
2014-07-08 14:25:00,37.56,37.59,37.55,37.55,39000.0,28.6461,28.6689,28.6384,28.6384,39000.0
2014-07-08 14:30:00,37.54,37.55,37.49,37.51,39300.0,28.6308,28.6384,28.5927,28.6079,39300.0
2014-07-08 14:35:00,37.5,37.52,37.5,37.52,37600.0,28.6003,28.6156,28.6003,28.6156,37600.0
2014-07-08 14:40:00,37.52,37.54,37.51,37.54,45400.0,28.6156,28.6308,28.6079,28.6308,45400.0
2014-07-08 14:45:00,37.54,37.54,37.51,37.51,91900.0,28.6308,28.6308,28.6079,28.6079,91900.0
2014-07-08 14:50:00,37.5,37.51,37.48,37.48,88200.0,28.6003,28.6079,28.5851,28.5851,88200.0
2014-07-08 14:55:00,37.48,37.49,37.48,37.49,43200.0,28.5851,28.5927,28.5851,28.5927,43200.0
2014-07-08 15:00:00,37.48,37.49,37.43,37.44,46800.0,28.5851,28.5927,28.5469,28.5545,46800.0
2014-07-08 15:05:00,37.43,37.49,37.43,37.49,50600.0,28.5469,28.5927,28.5469,28.5927,50600.0
2014-07-08 15:10:00,37.49,37.5,37.47,37.5,65300.0,28.5927,28.6003,28.5774,28.6003,65300.0
2014-07-08 15:15:00,37.5,37.53,37.49,37.53,73500.0,28.6003,28.6232,28.5927,28.6232,73500.0
2014-07-08 15:20:00,37.53,37.55,37.52,37.55,81700.0,28.6232,28.6384,28.6156,28.6384,81700.0
2014-07-08 15:25:00,37.55,37.6,37.55,37.57,126400.0,28.6384,28.6766,28.6384,28.6537,126400.0
2014-07-08 15:30:00,37.57,37.57,37.52,37.52,80500.0,28.6537,28.6537,28.6156,28.6156,80500.0
2014-07-08 15:35:00,37.52,37.54,37.52,37.54,120800.0,28.6156,28.6308,28.6156,28.6308,120800.0
2014-07-08 15:40:00,37.54,37.57,37.53,37.55,160600.0,28.6308,28.6537,28.6232,28.6384,160600.0
2014-07-08 15:45:00,37.55,37.57,37.53,37.56,176700.0,28.6384,28.6537,28.6232,28.6461,176700.0
2014-07-08 15:50:00,37.56,37.57,37.56,37.56,152500.0,28.6461,28.6537,28.6461,28.6461,152500.0
2014-07-08 15:55:00,37.56,37.61,37.54,37.6,765200.0,28.6461,28.6842,28.6308,28.6766,765200.0
2014-07-09 09:30:00,38.17,38.21,37.6,37.7,143500.0,29.1113,29.1418,28.6766,28.7528,143500.0
2014-07-09 09:35:00,37.7,37.75,37.68,37.74,56100.0,28.7528,28.791,28.7376,28.7833,56100.0
2014-07-09 09:40:00,37.74,37.76,37.69,37.69,114200.0,28.7833,28.7986,28.7452,28.7452,114200.0
2014-07-09 09:45:00,37.7,37.71,37.57,37.58,100300.0,28.7528,28.7605,28.6537,28.6613,100300.0
2014-07-09 09:50:00,37.58,37.58,37.51,37.58,77200.0,28.6613,28.6613,28.6079,28.6613,77200.0
2014-07-09 09:55:00,37.59,37.64,37.57,37.64,157200.0,28.6689,28.7071,28.6537,28.7071,157200.0
2014-07-09 10:00:00,37.64,37.67,37.61,37.63,59700.0,28.7071,28.73,28.6842,28.6995,59700.0
2014-07-09 10:05:00,37.62,37.68,37.62,37.65,40000.0,28.6918,28.7376,28.6918,28.7147,40000.0
2014-07-09 10:10:00,37.66,37.67,37.61,37.63,39600.0,28.7223,28.73,28.6842,28.6995,39600.0
2014-07-09 10:15:00,37.62,37.64,37.62,37.62,28800.0,28.6918,28.7071,28.6918,28.6918,28800.0
2014-07-09 10:20:00,37.61,37.69,37.61,37.69,99600.0,28.6842,28.7452,28.6842,28.7452,99600.0
2014-07-09 10:25:00,37.7,37.75,37.67,37.74,60900.0,28.7528,28.791,28.73,28.7833,60900.0
2014-07-09 10:30:00,37.73,37.73,37.68,37.72,25000.0,28.7757,28.7757,28.7376,28.7681,25000.0
2014-07-09 10:35:00,37.73,37.73,37.69,37.73,29600.0,28.7757,28.7757,28.7452,28.7757,29600.0
2014-07-09 10:40:00,37.73,37.76,37.67,37.75,44700.0,28.7757,28.7986,28.73,28.791,44700.0
2014-07-09 10:45:00,37.75,37.76,37.72,37.73,95300.0,28.791,28.7986,28.7681,28.7757,95300.0
2014-07-09 10:50:00,37.73,37.74,37.72,37.73,43900.0,28.7757,28.7833,28.7681,28.7757,43900.0
2014-07-09 10:55:00,37.73,37.75,37.73,37.73,28800.0,28.7757,28.791,28.7757,28.7757,28800.0
2014-07-09 11:00:00,37.73,37.75,37.73,37.75,66200.0,28.7757,28.791,28.7757,28.791,66200.0
2014-07-09 11:05:00,37.75,37.76,37.66,37.66,98100.0,28.791,28.7986,28.7223,28.7223,98100.0
2014-07-09 11:10:00,37.66,37.66,37.6,37.64,43200.0,28.7223,28.7223,28.6766,28.7071,43200.0
2014-07-09 11:15:00,37.64,37.65,37.59,37.62,20900.0,28.7071,28.7147,28.6689,28.6918,20900.0
2014-07-09 11:20:00,37.61,37.63,37.6,37.61,16900.0,28.6842,28.6995,28.6766,28.6842,16900.0
2014-07-09 11:25:00,37.62,37.64,37.59,37.6,23500.0,28.6918,28.7071,28.6689,28.6766,23500.0
2014-07-09 11:30:00,37.6,37.61,37.56,37.57,16200.0,28.6766,28.6842,28.6461,28.6537,16200.0
2014-07-09 11:35:00,37.56,37.56,37.51,37.52,24300.0,28.6461,28.6461,28.6079,28.6156,24300.0
2014-07-09 11:40:00,37.53,37.55,37.52,37.54,30200.0,28.6232,28.6384,28.6156,28.6308,30200.0
2014-07-09 11:45:00,37.53,37.54,37.5,37.51,24100.0,28.6232,28.6308,28.6003,28.6079,24100.0
2014-07-09 11:50:00,37.5,37.5,37.47,37.5,25200.0,28.6003,28.6003,28.5774,28.6003,25200.0
2014-07-09 11:55:00,37.49,37.5,37.48,37.48,14400.0,28.5927,28.6003,28.5851,28.5851,14400.0
2014-07-09 12:00:00,37.49,37.52,37.48,37.5,38400.0,28.5927,28.6156,28.5851,28.6003,38400.0
2014-07-09 12:05:00,37.51,37.51,37.47,37.49,12800.0,28.6079,28.6079,28.5774,28.5927,12800.0
2014-07-09 12:10:00,37.48,37.49,37.47,37.47,11600.0,28.5851,28.5927,28.5774,28.5774,11600.0
2014-07-09 12:15:00,37.48,37.48,37.44,37.44,27300.0,28.5851,28.5851,28.5545,28.5545,27300.0
2014-07-09 12:20:00,37.44,37.49,37.44,37.49,21100.0,28.5545,28.5927,28.5545,28.5927,21100.0
2014-07-09 12:25:00,37.49,37.5,37.48,37.5,9600.0,28.5927,28.6003,28.5851,28.6003,9600.0
2014-07-09 12:30:00,37.5,37.51,37.46,37.5,31000.0,28.6003,28.6079,28.5698,28.6003,31000.0
2014-07-09 12:35:00,37.5,37.51,37.46,37.47,15100.0,28.6003,28.6079,28.5698,28.5774,15100.0
2014-07-09 12:40:00,37.46,37.48,37.45,37.47,22100.0,28.5698,28.5851,28.5622,28.5774,22100.0
2014-07-09 12:45:00,37.47,37.47,37.44,37.45,10300.0,28.5774,28.5774,28.5545,28.5622,10300.0
2014-07-09 12:50:00,37.45,37.47,37.44,37.45,13500.0,28.5622,28.5774,28.5545,28.5622,13500.0
2014-07-09 12:55:00,37.45,37.49,37.45,37.49,14400.0,28.5622,28.5927,28.5622,28.5927,14400.0
2014-07-09 13:00:00,37.48,37.5,37.48,37.5,18400.0,28.5851,28.6003,28.5851,28.6003,18400.0
2014-07-09 13:05:00,37.5,37.52,37.5,37.5,18400.0,28.6003,28.6156,28.6003,28.6003,18400.0
2014-07-09 13:10:00,37.5,37.52,37.5,37.52,24600.0,28.6003,28.6156,28.6003,28.6156,24600.0
2014-07-09 13:15:00,37.53,37.55,37.53,37.53,14000.0,28.6232,28.6384,28.6232,28.6232,14000.0
2014-07-09 13:20:00,37.52,37.53,37.52,37.53,21100.0,28.6156,28.6232,28.6156,28.6232,21100.0
2014-07-09 13:25:00,37.53,37.55,37.52,37.55,37300.0,28.6232,28.6384,28.6156,28.6384,37300.0
2014-07-09 13:30:00,37.54,37.58,37.54,37.58,18000.0,28.6308,28.6613,28.6308,28.6613,18000.0
2014-07-09 13:35:00,37.59,37.6,37.57,37.6,37300.0,28.6689,28.6766,28.6537,28.6766,37300.0
2014-07-09 13:40:00,37.59,37.61,37.59,37.6,26900.0,28.6689,28.6842,28.6689,28.6766,26900.0
2014-07-09 13:45:00,37.6,37.62,37.59,37.61,39700.0,28.6766,28.6918,28.6689,28.6842,39700.0
2014-07-09 13:50:00,37.61,37.64,37.61,37.63,16900.0,28.6842,28.7071,28.6842,28.6995,16900.0
2014-07-09 13:55:00,37.64,37.66,37.64,37.65,21400.0,28.7071,28.7223,28.7071,28.7147,21400.0
2014-07-09 14:00:00,37.64,37.67,37.63,37.65,142100.0,28.7071,28.73,28.6995,28.7147,142100.0
2014-07-09 14:05:00,37.65,37.66,37.61,37.66,101700.0,28.7147,28.7223,28.6842,28.7223,101700.0
2014-07-09 14:10:00,37.65,37.66,37.64,37.66,51300.0,28.7147,28.7223,28.7071,28.7223,51300.0
2014-07-09 14:15:00,37.66,37.75,37.65,37.73,74800.0,28.7223,28.791,28.7147,28.7757,74800.0
2014-07-09 14:20:00,37.74,37.77,37.72,37.73,57600.0,28.7833,28.8062,28.7681,28.7757,57600.0
2014-07-09 14:25:00,37.73,37.78,37.73,37.75,56000.0,28.7757,28.8139,28.7757,28.791,56000.0
2014-07-09 14:30:00,37.74,37.76,37.72,37.74,74800.0,28.7833,28.7986,28.7681,28.7833,74800.0
2014-07-09 14:35:00,37.74,37.74,37.69,37.72,46100.0,28.7833,28.7833,28.7452,28.7681,46100.0
2014-07-09 14:40:00,37.72,37.76,37.69,37.72,122700.0,28.7681,28.7986,28.7452,28.7681,122700.0
2014-07-09 14:45:00,37.72,37.73,37.65,37.65,26100.0,28.7681,28.7757,28.7147,28.7147,26100.0
2014-07-09 14:50:00,37.66,37.69,37.65,37.69,34600.0,28.7223,28.7452,28.7147,28.7452,34600.0
2014-07-09 14:55:00,37.69,37.69,37.64,37.64,31700.0,28.7452,28.7452,28.7071,28.7071,31700.0
2014-07-09 15:00:00,37.65,37.65,37.62,37.64,50200.0,28.7147,28.7147,28.6918,28.7071,50200.0
2014-07-09 15:05:00,37.64,37.64,37.61,37.64,26400.0,28.7071,28.7071,28.6842,28.7071,26400.0
2014-07-09 15:10:00,37.64,37.66,37.63,37.64,51900.0,28.7071,28.7223,28.6995,28.7071,51900.0
2014-07-09 15:15:00,37.64,37.65,37.59,37.6,68500.0,28.7071,28.7147,28.6689,28.6766,68500.0
2014-07-09 15:20:00,37.6,37.63,37.6,37.62,43400.0,28.6766,28.6995,28.6766,28.6918,43400.0
2014-07-09 15:25:00,37.62,37.64,37.61,37.62,36700.0,28.6918,28.7071,28.6842,28.6918,36700.0
2014-07-09 15:30:00,37.62,37.63,37.61,37.63,38900.0,28.6918,28.6995,28.6842,28.6995,38900.0
2014-07-09 15:35:00,37.62,37.68,37.6,37.67,80700.0,28.6918,28.7376,28.6766,28.73,80700.0
2014-07-09 15:40:00,37.67,37.68,37.65,37.66,67700.0,28.73,28.7376,28.7147,28.7223,67700.0
2014-07-09 15:45:00,37.65,37.66,37.6,37.61,79200.0,28.7147,28.7223,28.6766,28.6842,79200.0
2014-07-09 15:50:00,37.61,37.64,37.6,37.62,134900.0,28.6842,28.7071,28.6766,28.6918,134900.0
2014-07-09 15:55:00,37.62,37.64,37.61,37.64,177700.0,28.6918,28.7071,28.6842,28.7071,177700.0
2014-07-10 09:30:00,37.15,37.25,37.12,37.23,117900.0,28.3334,28.4096,28.3105,28.3944,117900.0
2014-07-10 09:35:00,37.24,37.34,37.17,37.32,62900.0,28.402,28.4783,28.3486,28.463,62900.0
2014-07-10 09:40:00,37.32,37.32,37.23,37.25,42000.0,28.463,28.463,28.3944,28.4096,42000.0
2014-07-10 09:45:00,37.25,37.26,37.17,37.22,58200.0,28.4096,28.4173,28.3486,28.3868,58200.0
2014-07-10 09:50:00,37.22,37.34,37.15,37.34,146500.0,28.3868,28.4783,28.3334,28.4783,146500.0
2014-07-10 09:55:00,37.34,37.4,37.28,37.33,60600.0,28.4783,28.524,28.4325,28.4706,60600.0
2014-07-10 10:00:00,37.32,37.37,37.3,37.33,109200.0,28.463,28.5012,28.4478,28.4706,109200.0
2014-07-10 10:05:00,37.33,37.37,37.29,37.33,106300.0,28.4706,28.5012,28.4401,28.4706,106300.0
2014-07-10 10:10:00,37.33,37.37,37.3,37.36,35700.0,28.4706,28.5012,28.4478,28.4935,35700.0
2014-07-10 10:15:00,37.37,37.4,37.31,37.31,63900.0,28.5012,28.524,28.4554,28.4554,63900.0
2014-07-10 10:20:00,37.31,37.41,37.31,37.41,71800.0,28.4554,28.5317,28.4554,28.5317,71800.0
2014-07-10 10:25:00,37.4,37.41,37.35,37.36,37700.0,28.524,28.5317,28.4859,28.4935,37700.0
2014-07-10 10:30:00,37.36,37.39,37.34,37.37,62500.0,28.4935,28.5164,28.4783,28.5012,62500.0
2014-07-10 10:35:00,37.37,37.42,37.34,37.36,83400.0,28.5012,28.5393,28.4783,28.4935,83400.0
2014-07-10 10:40:00,37.36,37.36,37.3,37.32,49300.0,28.4935,28.4935,28.4478,28.463,49300.0
2014-07-10 10:45:00,37.33,37.44,37.33,37.41,58000.0,28.4706,28.5545,28.4706,28.5317,58000.0
2014-07-10 10:50:00,37.4,37.42,37.36,37.41,37400.0,28.524,28.5393,28.4935,28.5317,37400.0
2014-07-10 10:55:00,37.42,37.46,37.41,37.42,123900.0,28.5393,28.5698,28.5317,28.5393,123900.0
2014-07-10 11:00:00,37.42,37.46,37.4,37.41,86100.0,28.5393,28.5698,28.524,28.5317,86100.0
2014-07-10 11:05:00,37.4,37.43,37.4,37.43,15000.0,28.524,28.5469,28.524,28.5469,15000.0
2014-07-10 11:10:00,37.43,37.45,37.4,37.43,29300.0,28.5469,28.5622,28.524,28.5469,29300.0
2014-07-10 11:15:00,37.44,37.44,37.41,37.41,23500.0,28.5545,28.5545,28.5317,28.5317,23500.0
2014-07-10 11:20:00,37.41,37.42,37.39,37.4,27900.0,28.5317,28.5393,28.5164,28.524,27900.0
2014-07-10 11:25:00,37.41,37.45,37.39,37.45,44200.0,28.5317,28.5622,28.5164,28.5622,44200.0
2014-07-10 11:30:00,37.44,37.45,37.41,37.43,82300.0,28.5545,28.5622,28.5317,28.5469,82300.0
2014-07-10 11:35:00,37.43,37.48,37.43,37.48,30200.0,28.5469,28.5851,28.5469,28.5851,30200.0
2014-07-10 11:40:00,37.47,37.48,37.41,37.44,34800.0,28.5774,28.5851,28.5317,28.5545,34800.0
2014-07-10 11:45:00,37.44,37.46,37.43,37.46,34100.0,28.5545,28.5698,28.5469,28.5698,34100.0
2014-07-10 11:50:00,37.47,37.48,37.45,37.47,36400.0,28.5774,28.5851,28.5622,28.5774,36400.0
2014-07-10 11:55:00,37.47,37.53,37.46,37.52,20800.0,28.5774,28.6232,28.5698,28.6156,20800.0
2014-07-10 12:00:00,37.52,37.54,37.49,37.54,27400.0,28.6156,28.6308,28.5927,28.6308,27400.0
2014-07-10 12:05:00,37.54,37.54,37.5,37.5,40300.0,28.6308,28.6308,28.6003,28.6003,40300.0
2014-07-10 12:10:00,37.5,37.56,37.5,37.51,53700.0,28.6003,28.6461,28.6003,28.6079,53700.0
2014-07-10 12:15:00,37.52,37.59,37.52,37.57,36700.0,28.6156,28.6689,28.6156,28.6537,36700.0
2014-07-10 12:20:00,37.57,37.6,37.56,37.59,25200.0,28.6537,28.6766,28.6461,28.6689,25200.0
2014-07-10 12:25:00,37.59,37.62,37.59,37.61,30600.0,28.6689,28.6918,28.6689,28.6842,30600.0
2014-07-10 12:30:00,37.61,37.63,37.6,37.62,30300.0,28.6842,28.6995,28.6766,28.6918,30300.0
2014-07-10 12:35:00,37.63,37.64,37.61,37.64,23400.0,28.6995,28.7071,28.6842,28.7071,23400.0
2014-07-10 12:40:00,37.64,37.65,37.63,37.65,35100.0,28.7071,28.7147,28.6995,28.7147,35100.0
2014-07-10 12:45:00,37.65,37.66,37.61,37.63,58500.0,28.7147,28.7223,28.6842,28.6995,58500.0
2014-07-10 12:50:00,37.63,37.63,37.61,37.63,32400.0,28.6995,28.6995,28.6842,28.6995,32400.0
2014-07-10 12:55:00,37.62,37.65,37.62,37.65,17300.0,28.6918,28.7147,28.6918,28.7147,17300.0
2014-07-10 13:00:00,37.65,37.65,37.62,37.63,13100.0,28.7147,28.7147,28.6918,28.6995,13100.0
2014-07-10 13:05:00,37.62,37.66,37.62,37.62,40900.0,28.6918,28.7223,28.6918,28.6918,40900.0
2014-07-10 13:10:00,37.63,37.65,37.62,37.64,18500.0,28.6995,28.7147,28.6918,28.7071,18500.0
2014-07-10 13:15:00,37.65,37.66,37.63,37.66,85000.0,28.7147,28.7223,28.6995,28.7223,85000.0
2014-07-10 13:20:00,37.66,37.73,37.65,37.73,23500.0,28.7223,28.7757,28.7147,28.7757,23500.0
2014-07-10 13:25:00,37.73,37.75,37.69,37.71,43400.0,28.7757,28.791,28.7452,28.7605,43400.0
2014-07-10 13:30:00,37.71,37.73,37.7,37.72,40000.0,28.7605,28.7757,28.7528,28.7681,40000.0
2014-07-10 13:35:00,37.71,37.73,37.7,37.72,44500.0,28.7605,28.7757,28.7528,28.7681,44500.0
2014-07-10 13:40:00,37.73,37.73,37.69,37.72,52800.0,28.7757,28.7757,28.7452,28.7681,52800.0
2014-07-10 13:45:00,37.72,37.73,37.69,37.72,52200.0,28.7681,28.7757,28.7452,28.7681,52200.0
2014-07-10 13:50:00,37.72,37.73,37.69,37.71,33800.0,28.7681,28.7757,28.7452,28.7605,33800.0
2014-07-10 13:55:00,37.71,37.72,37.68,37.72,41500.0,28.7605,28.7681,28.7376,28.7681,41500.0
2014-07-10 14:00:00,37.7,37.73,37.7,37.72,60600.0,28.7528,28.7757,28.7528,28.7681,60600.0
2014-07-10 14:05:00,37.71,37.72,37.69,37.7,30800.0,28.7605,28.7681,28.7452,28.7528,30800.0
2014-07-10 14:10:00,37.7,37.7,37.68,37.69,21900.0,28.7528,28.7528,28.7376,28.7452,21900.0
2014-07-10 14:15:00,37.69,37.73,37.68,37.7,53600.0,28.7452,28.7757,28.7376,28.7528,53600.0
2014-07-10 14:20:00,37.7,37.75,37.69,37.73,34700.0,28.7528,28.791,28.7452,28.7757,34700.0
2014-07-10 14:25:00,37.73,37.76,37.72,37.76,32300.0,28.7757,28.7986,28.7681,28.7986,32300.0
2014-07-10 14:30:00,37.77,37.77,37.7,37.72,70700.0,28.8062,28.8062,28.7528,28.7681,70700.0
2014-07-10 14:35:00,37.71,37.71,37.69,37.7,22400.0,28.7605,28.7605,28.7452,28.7528,22400.0
2014-07-10 14:40:00,37.71,37.73,37.66,37.66,54100.0,28.7605,28.7757,28.7223,28.7223,54100.0
2014-07-10 14:45:00,37.67,37.71,37.67,37.67,90300.0,28.73,28.7605,28.73,28.73,90300.0
2014-07-10 14:50:00,37.68,37.73,37.68,37.71,56300.0,28.7376,28.7757,28.7376,28.7605,56300.0
2014-07-10 14:55:00,37.72,37.72,37.67,37.69,62400.0,28.7681,28.7681,28.73,28.7452,62400.0
2014-07-10 15:00:00,37.69,37.69,37.64,37.64,104800.0,28.7452,28.7452,28.7071,28.7071,104800.0
2014-07-10 15:05:00,37.64,37.67,37.64,37.66,98200.0,28.7071,28.73,28.7071,28.7223,98200.0
2014-07-10 15:10:00,37.66,37.67,37.66,37.67,22100.0,28.7223,28.73,28.7223,28.73,22100.0
2014-07-10 15:15:00,37.66,37.71,37.66,37.71,56800.0,28.7223,28.7605,28.7223,28.7605,56800.0
2014-07-10 15:20:00,37.71,37.73,37.7,37.73,69600.0,28.7605,28.7757,28.7528,28.7757,69600.0
2014-07-10 15:25:00,37.73,37.77,37.73,37.77,65100.0,28.7757,28.8062,28.7757,28.8062,65100.0
2014-07-10 15:30:00,37.77,37.77,37.75,37.75,53400.0,28.8062,28.8062,28.791,28.791,53400.0
2014-07-10 15:35:00,37.75,37.78,37.73,37.73,79300.0,28.791,28.8139,28.7757,28.7757,79300.0
2014-07-10 15:40:00,37.73,37.76,37.73,37.76,75300.0,28.7757,28.7986,28.7757,28.7986,75300.0
2014-07-10 15:45:00,37.76,37.76,37.72,37.72,109800.0,28.7986,28.7986,28.7681,28.7681,109800.0
2014-07-10 15:50:00,37.72,37.73,37.7,37.73,177000.0,28.7681,28.7757,28.7528,28.7757,177000.0
2014-07-10 15:55:00,37.72,37.73,37.69,37.72,215200.0,28.7681,28.7757,28.7452,28.7681,215200.0
2014-07-11 09:30:00,37.59,37.6,37.49,37.55,76700.0,28.6689,28.6766,28.5927,28.6384,76700.0
2014-07-11 09:35:00,37.55,37.62,37.54,37.57,79700.0,28.6384,28.6918,28.6308,28.6537,79700.0
2014-07-11 09:40:00,37.56,37.58,37.49,37.57,83200.0,28.6461,28.6613,28.5927,28.6537,83200.0
2014-07-11 09:45:00,37.55,37.55,37.46,37.5,27500.0,28.6384,28.6384,28.5698,28.6003,27500.0
2014-07-11 09:50:00,37.5,37.5,37.43,37.47,62500.0,28.6003,28.6003,28.5469,28.5774,62500.0
2014-07-11 09:55:00,37.46,37.52,37.46,37.5,157800.0,28.5698,28.6156,28.5698,28.6003,157800.0
2014-07-11 10:00:00,37.51,37.51,37.46,37.47,65000.0,28.6079,28.6079,28.5698,28.5774,65000.0
2014-07-11 10:05:00,37.47,37.51,37.45,37.49,53400.0,28.5774,28.6079,28.5622,28.5927,53400.0
2014-07-11 10:10:00,37.49,37.57,37.48,37.57,97400.0,28.5927,28.6537,28.5851,28.6537,97400.0
2014-07-11 10:15:00,37.56,37.63,37.51,37.63,61100.0,28.6461,28.6995,28.6079,28.6995,61100.0
2014-07-11 10:20:00,37.63,37.64,37.58,37.63,24400.0,28.6995,28.7071,28.6613,28.6995,24400.0
2014-07-11 10:25:00,37.63,37.65,37.57,37.58,28600.0,28.6995,28.7147,28.6537,28.6613,28600.0
2014-07-11 10:30:00,37.59,37.59,37.47,37.48,40600.0,28.6689,28.6689,28.5774,28.5851,40600.0
2014-07-11 10:35:00,37.48,37.48,37.41,37.46,64100.0,28.5851,28.5851,28.5317,28.5698,64100.0
2014-07-11 10:40:00,37.46,37.5,37.41,37.49,77600.0,28.5698,28.6003,28.5317,28.5927,77600.0
2014-07-11 10:45:00,37.49,37.59,37.49,37.55,25900.0,28.5927,28.6689,28.5927,28.6384,25900.0
2014-07-11 10:50:00,37.55,37.59,37.52,37.55,25400.0,28.6384,28.6689,28.6156,28.6384,25400.0
2014-07-11 10:55:00,37.54,37.55,37.48,37.49,46600.0,28.6308,28.6384,28.5851,28.5927,46600.0
2014-07-11 11:00:00,37.5,37.51,37.48,37.48,70100.0,28.6003,28.6079,28.5851,28.5851,70100.0
2014-07-11 11:05:00,37.48,37.55,37.48,37.53,38000.0,28.5851,28.6384,28.5851,28.6232,38000.0
2014-07-11 11:10:00,37.53,37.54,37.49,37.49,19600.0,28.6232,28.6308,28.5927,28.5927,19600.0
2014-07-11 11:15:00,37.48,37.5,37.46,37.47,44300.0,28.5851,28.6003,28.5698,28.5774,44300.0
2014-07-11 11:20:00,37.47,37.48,37.41,37.42,74000.0,28.5774,28.5851,28.5317,28.5393,74000.0
2014-07-11 11:25:00,37.43,37.45,37.41,37.45,35700.0,28.5469,28.5622,28.5317,28.5622,35700.0
2014-07-11 11:30:00,37.46,37.52,37.46,37.52,49900.0,28.5698,28.6156,28.5698,28.6156,49900.0
2014-07-11 11:35:00,37.51,37.51,37.47,37.49,16000.0,28.6079,28.6079,28.5774,28.5927,16000.0
2014-07-11 11:40:00,37.48,37.52,37.47,37.47,17000.0,28.5851,28.6156,28.5774,28.5774,17000.0
2014-07-11 11:45:00,37.47,37.48,37.43,37.43,155400.0,28.5774,28.5851,28.5469,28.5469,155400.0
2014-07-11 11:50:00,37.43,37.43,37.41,37.42,35300.0,28.5469,28.5469,28.5317,28.5393,35300.0
2014-07-11 11:55:00,37.42,37.43,37.4,37.41,24000.0,28.5393,28.5469,28.524,28.5317,24000.0
2014-07-11 12:00:00,37.41,37.43,37.4,37.43,39500.0,28.5317,28.5469,28.524,28.5469,39500.0
2014-07-11 12:05:00,37.43,37.47,37.42,37.46,23700.0,28.5469,28.5774,28.5393,28.5698,23700.0
2014-07-11 12:10:00,37.46,37.5,37.46,37.49,44800.0,28.5698,28.6003,28.5698,28.5927,44800.0
2014-07-11 12:15:00,37.5,37.52,37.5,37.52,5300.0,28.6003,28.6156,28.6003,28.6156,5300.0
2014-07-11 12:20:00,37.51,37.52,37.48,37.5,9200.0,28.6079,28.6156,28.5851,28.6003,9200.0
2014-07-11 12:25:00,37.51,37.51,37.47,37.47,22900.0,28.6079,28.6079,28.5774,28.5774,22900.0
2014-07-11 12:30:00,37.47,37.48,37.46,37.48,9600.0,28.5774,28.5851,28.5698,28.5851,9600.0
2014-07-11 12:35:00,37.48,37.5,37.47,37.48,23400.0,28.5851,28.6003,28.5774,28.5851,23400.0
2014-07-11 12:40:00,37.49,37.49,37.46,37.47,41800.0,28.5927,28.5927,28.5698,28.5774,41800.0
2014-07-11 12:45:00,37.46,37.47,37.45,37.45,27500.0,28.5698,28.5774,28.5622,28.5622,27500.0
2014-07-11 12:50:00,37.46,37.48,37.46,37.47,13200.0,28.5698,28.5851,28.5698,28.5774,13200.0
2014-07-11 12:55:00,37.47,37.49,37.47,37.49,21300.0,28.5774,28.5927,28.5774,28.5927,21300.0
2014-07-11 13:00:00,37.49,37.5,37.48,37.5,29200.0,28.5927,28.6003,28.5851,28.6003,29200.0
2014-07-11 13:05:00,37.5,37.5,37.48,37.48,11800.0,28.6003,28.6003,28.5851,28.5851,11800.0
2014-07-11 13:10:00,37.48,37.5,37.48,37.5,7200.0,28.5851,28.6003,28.5851,28.6003,7200.0
2014-07-11 13:15:00,37.5,37.5,37.48,37.49,40700.0,28.6003,28.6003,28.5851,28.5927,40700.0
2014-07-11 13:20:00,37.49,37.5,37.49,37.49,42600.0,28.5927,28.6003,28.5927,28.5927,42600.0
2014-07-11 13:25:00,37.49,37.5,37.48,37.5,21100.0,28.5927,28.6003,28.5851,28.6003,21100.0
2014-07-11 13:30:00,37.49,37.51,37.48,37.5,19400.0,28.5927,28.6079,28.5851,28.6003,19400.0
2014-07-11 13:35:00,37.5,37.51,37.49,37.5,10400.0,28.6003,28.6079,28.5927,28.6003,10400.0
2014-07-11 13:40:00,37.5,37.52,37.49,37.51,26700.0,28.6003,28.6156,28.5927,28.6079,26700.0
2014-07-11 13:45:00,37.51,37.52,37.49,37.5,17200.0,28.6079,28.6156,28.5927,28.6003,17200.0
2014-07-11 13:50:00,37.49,37.5,37.48,37.48,20900.0,28.5927,28.6003,28.5851,28.5851,20900.0
2014-07-11 13:55:00,37.49,37.49,37.47,37.48,54400.0,28.5927,28.5927,28.5774,28.5851,54400.0
2014-07-11 14:00:00,37.48,37.48,37.47,37.48,17800.0,28.5851,28.5851,28.5774,28.5851,17800.0
2014-07-11 14:05:00,37.48,37.5,37.47,37.5,47200.0,28.5851,28.6003,28.5774,28.6003,47200.0
2014-07-11 14:10:00,37.5,37.53,37.49,37.52,18500.0,28.6003,28.6232,28.5927,28.6156,18500.0
2014-07-11 14:15:00,37.52,37.56,37.51,37.56,12600.0,28.6156,28.6461,28.6079,28.6461,12600.0
2014-07-11 14:20:00,37.56,37.58,37.55,37.55,38800.0,28.6461,28.6613,28.6384,28.6384,38800.0
2014-07-11 14:25:00,37.55,37.56,37.52,37.52,88300.0,28.6384,28.6461,28.6156,28.6156,88300.0
2014-07-11 14:30:00,37.52,37.53,37.5,37.5,57900.0,28.6156,28.6232,28.6003,28.6003,57900.0
2014-07-11 14:35:00,37.5,37.54,37.5,37.54,19100.0,28.6003,28.6308,28.6003,28.6308,19100.0
2014-07-11 14:40:00,37.53,37.56,37.52,37.55,38200.0,28.6232,28.6461,28.6156,28.6384,38200.0
2014-07-11 14:45:00,37.55,37.59,37.55,37.59,10000.0,28.6384,28.6689,28.6384,28.6689,10000.0
2014-07-11 14:50:00,37.59,37.61,37.58,37.6,21000.0,28.6689,28.6842,28.6613,28.6766,21000.0
2014-07-11 14:55:00,37.59,37.6,37.52,37.52,90800.0,28.6689,28.6766,28.6156,28.6156,90800.0
2014-07-11 15:00:00,37.53,37.54,37.52,37.54,63200.0,28.6232,28.6308,28.6156,28.6308,63200.0
2014-07-11 15:05:00,37.54,37.59,37.54,37.59,17000.0,28.6308,28.6689,28.6308,28.6689,17000.0
2014-07-11 15:10:00,37.58,37.59,37.56,37.57,28100.0,28.6613,28.6689,28.6461,28.6537,28100.0
2014-07-11 15:15:00,37.57,37.6,37.57,37.6,23700.0,28.6537,28.6766,28.6537,28.6766,23700.0
2014-07-11 15:20:00,37.59,37.62,37.59,37.62,32000.0,28.6689,28.6918,28.6689,28.6918,32000.0
2014-07-11 15:25:00,37.62,37.62,37.59,37.6,67500.0,28.6918,28.6918,28.6689,28.6766,67500.0
2014-07-11 15:30:00,37.6,37.61,37.59,37.6,46400.0,28.6766,28.6842,28.6689,28.6766,46400.0
2014-07-11 15:35:00,37.59,37.62,37.58,37.6,147900.0,28.6689,28.6918,28.6613,28.6766,147900.0
2014-07-11 15:40:00,37.6,37.63,37.59,37.6,57300.0,28.6766,28.6995,28.6689,28.6766,57300.0
2014-07-11 15:45:00,37.6,37.61,37.58,37.59,120500.0,28.6766,28.6842,28.6613,28.6689,120500.0
2014-07-11 15:50:00,37.59,37.61,37.58,37.58,73700.0,28.6689,28.6842,28.6613,28.6613,73700.0
2014-07-11 15:55:00,37.58,37.61,37.58,37.6,184000.0,28.6613,28.6842,28.6613,28.6766,184000.0
2014-07-14 09:30:00,37.95,38.09,37.89,37.9,131000.0,28.9435,29.0503,28.8977,28.9054,131000.0
2014-07-14 09:35:00,37.9,37.96,37.82,37.85,44900.0,28.9054,28.9511,28.8444,28.8672,44900.0
2014-07-14 09:40:00,37.85,37.93,37.84,37.93,34800.0,28.8672,28.9283,28.8596,28.9283,34800.0
2014-07-14 09:45:00,37.92,37.92,37.74,37.75,53200.0,28.9206,28.9206,28.7833,28.791,53200.0
2014-07-14 09:50:00,37.75,37.78,37.69,37.77,83900.0,28.791,28.8139,28.7452,28.8062,83900.0
2014-07-14 09:55:00,37.77,37.82,37.77,37.82,63600.0,28.8062,28.8444,28.8062,28.8444,63600.0
2014-07-14 10:00:00,37.82,37.87,37.81,37.83,65400.0,28.8444,28.8825,28.8367,28.852,65400.0
2014-07-14 10:05:00,37.84,37.86,37.84,37.84,33600.0,28.8596,28.8749,28.8596,28.8596,33600.0
2014-07-14 10:10:00,37.84,37.86,37.83,37.86,33600.0,28.8596,28.8749,28.852,28.8749,33600.0
2014-07-14 10:15:00,37.85,37.86,37.82,37.82,40300.0,28.8672,28.8749,28.8444,28.8444,40300.0
2014-07-14 10:20:00,37.82,37.85,37.79,37.79,36100.0,28.8444,28.8672,28.8215,28.8215,36100.0
2014-07-14 10:25:00,37.79,37.8,37.72,37.75,57600.0,28.8215,28.8291,28.7681,28.791,57600.0
2014-07-14 10:30:00,37.75,37.82,37.74,37.78,60200.0,28.791,28.8444,28.7833,28.8139,60200.0
2014-07-14 10:35:00,37.79,37.81,37.77,37.79,23700.0,28.8215,28.8367,28.8062,28.8215,23700.0
2014-07-14 10:40:00,37.79,37.79,37.75,37.75,15000.0,28.8215,28.8215,28.791,28.791,15000.0
2014-07-14 10:45:00,37.75,37.79,37.75,37.75,165500.0,28.791,28.8215,28.791,28.791,165500.0
2014-07-14 10:50:00,37.75,37.76,37.73,37.74,49100.0,28.791,28.7986,28.7757,28.7833,49100.0
2014-07-14 10:55:00,37.73,37.76,37.71,37.71,39400.0,28.7757,28.7986,28.7605,28.7605,39400.0
2014-07-14 11:00:00,37.72,37.77,37.71,37.77,29400.0,28.7681,28.8062,28.7605,28.8062,29400.0
2014-07-14 11:05:00,37.76,37.77,37.74,37.76,28300.0,28.7986,28.8062,28.7833,28.7986,28300.0
2014-07-14 11:10:00,37.76,37.78,37.75,37.76,11500.0,28.7986,28.8139,28.791,28.7986,11500.0
2014-07-14 11:15:00,37.75,37.75,37.73,37.73,15000.0,28.791,28.791,28.7757,28.7757,15000.0
2014-07-14 11:20:00,37.73,37.75,37.73,37.75,33000.0,28.7757,28.791,28.7757,28.791,33000.0
2014-07-14 11:25:00,37.74,37.76,37.74,37.75,34200.0,28.7833,28.7986,28.7833,28.791,34200.0
2014-07-14 11:30:00,37.75,37.78,37.75,37.77,24700.0,28.791,28.8139,28.791,28.8062,24700.0
2014-07-14 11:35:00,37.77,37.81,37.77,37.78,42700.0,28.8062,28.8367,28.8062,28.8139,42700.0
2014-07-14 11:40:00,37.78,37.81,37.77,37.8,23300.0,28.8139,28.8367,28.8062,28.8291,23300.0
2014-07-14 11:45:00,37.8,37.81,37.8,37.8,36700.0,28.8291,28.8367,28.8291,28.8291,36700.0
2014-07-14 11:50:00,37.8,37.8,37.79,37.8,27200.0,28.8291,28.8291,28.8215,28.8291,27200.0
2014-07-14 11:55:00,37.79,37.81,37.79,37.8,30300.0,28.8215,28.8367,28.8215,28.8291,30300.0
2014-07-14 12:00:00,37.79,37.8,37.79,37.8,17600.0,28.8215,28.8291,28.8215,28.8291,17600.0
2014-07-14 12:05:00,37.79,37.81,37.79,37.79,15300.0,28.8215,28.8367,28.8215,28.8215,15300.0
2014-07-14 12:10:00,37.79,37.8,37.79,37.8,17500.0,28.8215,28.8291,28.8215,28.8291,17500.0
2014-07-14 12:15:00,37.79,37.8,37.77,37.77,26600.0,28.8215,28.8291,28.8062,28.8062,26600.0
2014-07-14 12:20:00,37.77,37.77,37.76,37.76,24600.0,28.8062,28.8062,28.7986,28.7986,24600.0
2014-07-14 12:25:00,37.77,37.77,37.74,37.74,75500.0,28.8062,28.8062,28.7833,28.7833,75500.0
2014-07-14 12:30:00,37.75,37.77,37.74,37.74,15000.0,28.791,28.8062,28.7833,28.7833,15000.0
2014-07-14 12:35:00,37.74,37.75,37.72,37.72,42300.0,28.7833,28.791,28.7681,28.7681,42300.0
2014-07-14 12:40:00,37.72,37.73,37.68,37.69,54900.0,28.7681,28.7757,28.7376,28.7452,54900.0
2014-07-14 12:45:00,37.68,37.69,37.64,37.64,45600.0,28.7376,28.7452,28.7071,28.7071,45600.0
2014-07-14 12:50:00,37.64,37.64,37.59,37.6,64800.0,28.7071,28.7071,28.6689,28.6766,64800.0
2014-07-14 12:55:00,37.61,37.64,37.6,37.61,29800.0,28.6842,28.7071,28.6766,28.6842,29800.0
2014-07-14 13:00:00,37.63,37.63,37.61,37.62,18700.0,28.6995,28.6995,28.6842,28.6918,18700.0
2014-07-14 13:05:00,37.62,37.65,37.61,37.64,17000.0,28.6918,28.7147,28.6842,28.7071,17000.0
2014-07-14 13:10:00,37.64,37.65,37.62,37.62,28900.0,28.7071,28.7147,28.6918,28.6918,28900.0
2014-07-14 13:15:00,37.62,37.63,37.58,37.58,50300.0,28.6918,28.6995,28.6613,28.6613,50300.0
2014-07-14 13:20:00,37.58,37.61,37.58,37.6,52200.0,28.6613,28.6842,28.6613,28.6766,52200.0
2014-07-14 13:25:00,37.59,37.62,37.59,37.62,30400.0,28.6689,28.6918,28.6689,28.6918,30400.0
2014-07-14 13:30:00,37.62,37.64,37.61,37.62,28000.0,28.6918,28.7071,28.6842,28.6918,28000.0
2014-07-14 13:35:00,37.62,37.63,37.59,37.6,22100.0,28.6918,28.6995,28.6689,28.6766,22100.0
2014-07-14 13:40:00,37.59,37.62,37.59,37.6,48400.0,28.6689,28.6918,28.6689,28.6766,48400.0
2014-07-14 13:45:00,37.6,37.61,37.6,37.6,13200.0,28.6766,28.6842,28.6766,28.6766,13200.0
2014-07-14 13:50:00,37.6,37.62,37.6,37.6,55900.0,28.6766,28.6918,28.6766,28.6766,55900.0
2014-07-14 13:55:00,37.6,37.62,37.6,37.61,36200.0,28.6766,28.6918,28.6766,28.6842,36200.0
2014-07-14 14:00:00,37.62,37.64,37.61,37.62,34100.0,28.6918,28.7071,28.6842,28.6918,34100.0
2014-07-14 14:05:00,37.61,37.62,37.61,37.61,49100.0,28.6842,28.6918,28.6842,28.6842,49100.0
2014-07-14 14:10:00,37.61,37.61,37.56,37.56,46000.0,28.6842,28.6842,28.6461,28.6461,46000.0
2014-07-14 14:15:00,37.56,37.57,37.54,37.55,66100.0,28.6461,28.6537,28.6308,28.6384,66100.0
2014-07-14 14:20:00,37.55,37.55,37.53,37.53,69800.0,28.6384,28.6384,28.6232,28.6232,69800.0
2014-07-14 14:25:00,37.53,37.59,37.53,37.56,32900.0,28.6232,28.6689,28.6232,28.6461,32900.0
2014-07-14 14:30:00,37.56,37.58,37.56,37.56,30200.0,28.6461,28.6613,28.6461,28.6461,30200.0
2014-07-14 14:35:00,37.56,37.57,37.54,37.54,26000.0,28.6461,28.6537,28.6308,28.6308,26000.0
2014-07-14 14:40:00,37.55,37.58,37.54,37.57,37300.0,28.6384,28.6613,28.6308,28.6537,37300.0
2014-07-14 14:45:00,37.58,37.58,37.57,37.58,8700.0,28.6613,28.6613,28.6537,28.6613,8700.0
2014-07-14 14:50:00,37.58,37.58,37.57,37.57,13500.0,28.6613,28.6613,28.6537,28.6537,13500.0
2014-07-14 14:55:00,37.57,37.63,37.57,37.6,59600.0,28.6537,28.6995,28.6537,28.6766,59600.0
2014-07-14 15:00:00,37.6,37.6,37.57,37.58,36100.0,28.6766,28.6766,28.6537,28.6613,36100.0
2014-07-14 15:05:00,37.58,37.58,37.55,37.55,60300.0,28.6613,28.6613,28.6384,28.6384,60300.0
2014-07-14 15:10:00,37.55,37.57,37.55,37.57,62700.0,28.6384,28.6537,28.6384,28.6537,62700.0
2014-07-14 15:15:00,37.56,37.57,37.56,37.57,26700.0,28.6461,28.6537,28.6461,28.6537,26700.0
2014-07-14 15:20:00,37.56,37.57,37.54,37.54,93800.0,28.6461,28.6537,28.6308,28.6308,93800.0
2014-07-14 15:25:00,37.55,37.58,37.54,37.58,63400.0,28.6384,28.6613,28.6308,28.6613,63400.0
2014-07-14 15:30:00,37.58,37.6,37.56,37.6,86800.0,28.6613,28.6766,28.6461,28.6766,86800.0
2014-07-14 15:35:00,37.6,37.63,37.59,37.63,80100.0,28.6766,28.6995,28.6689,28.6995,80100.0
2014-07-14 15:40:00,37.63,37.64,37.6,37.6,86300.0,28.6995,28.7071,28.6766,28.6766,86300.0
2014-07-14 15:45:00,37.6,37.61,37.59,37.6,90700.0,28.6766,28.6842,28.6689,28.6766,90700.0
2014-07-14 15:50:00,37.61,37.63,37.6,37.61,137700.0,28.6842,28.6995,28.6766,28.6842,137700.0
2014-07-14 15:55:00,37.62,37.64,37.62,37.64,226700.0,28.6918,28.7071,28.6918,28.7071,226700.0
2014-07-15 09:30:00,38.13,38.2,38.02,38.08,265400.0,29.0808,29.1342,28.9969,29.0427,265400.0
2014-07-15 09:35:00,38.09,38.27,38.07,38.27,170600.0,29.0503,29.1876,29.035,29.1876,170600.0
2014-07-15 09:40:00,38.26,38.31,38.2,38.22,136700.0,29.1799,29.2181,29.1342,29.1494,136700.0
2014-07-15 09:45:00,38.22,38.37,38.2,38.33,156500.0,29.1494,29.2638,29.1342,29.2333,156500.0
2014-07-15 09:50:00,38.31,38.48,38.31,38.39,278800.0,29.2181,29.3477,29.2181,29.2791,278800.0
2014-07-15 09:55:00,38.39,38.42,38.34,38.4,131300.0,29.2791,29.302,29.241,29.2867,131300.0
2014-07-15 10:00:00,38.41,38.43,38.29,38.29,163200.0,29.2943,29.3096,29.2028,29.2028,163200.0
2014-07-15 10:05:00,38.29,38.29,38.25,38.28,160800.0,29.2028,29.2028,29.1723,29.1952,160800.0
2014-07-15 10:10:00,38.29,38.29,38.16,38.18,75000.0,29.2028,29.2028,29.1037,29.1189,75000.0
2014-07-15 10:15:00,38.16,38.21,38.12,38.19,85600.0,29.1037,29.1418,29.0732,29.1265,85600.0
2014-07-15 10:20:00,38.2,38.2,38.13,38.14,58300.0,29.1342,29.1342,29.0808,29.0884,58300.0
2014-07-15 10:25:00,38.15,38.21,38.14,38.2,58000.0,29.096,29.1418,29.0884,29.1342,58000.0
2014-07-15 10:30:00,38.2,38.22,38.18,38.2,67400.0,29.1342,29.1494,29.1189,29.1342,67400.0
2014-07-15 10:35:00,38.19,38.22,38.18,38.18,48500.0,29.1265,29.1494,29.1189,29.1189,48500.0
2014-07-15 10:40:00,38.18,38.19,38.12,38.16,85700.0,29.1189,29.1265,29.0732,29.1037,85700.0
2014-07-15 10:45:00,38.16,38.17,38.05,38.06,46600.0,29.1037,29.1113,29.0198,29.0274,46600.0
2014-07-15 10:50:00,38.07,38.14,38.04,38.13,50500.0,29.035,29.0884,29.0121,29.0808,50500.0
2014-07-15 10:55:00,38.13,38.18,38.11,38.18,51000.0,29.0808,29.1189,29.0655,29.1189,51000.0
2014-07-15 11:00:00,38.17,38.18,38.14,38.16,74000.0,29.1113,29.1189,29.0884,29.1037,74000.0
2014-07-15 11:05:00,38.16,38.16,38.13,38.13,113500.0,29.1037,29.1037,29.0808,29.0808,113500.0
2014-07-15 11:10:00,38.14,38.17,38.13,38.16,115300.0,29.0884,29.1113,29.0808,29.1037,115300.0
2014-07-15 11:15:00,38.16,38.18,38.14,38.16,45500.0,29.1037,29.1189,29.0884,29.1037,45500.0
2014-07-15 11:20:00,38.16,38.18,38.13,38.17,73200.0,29.1037,29.1189,29.0808,29.1113,73200.0
2014-07-15 11:25:00,38.17,38.18,38.14,38.14,57900.0,29.1113,29.1189,29.0884,29.0884,57900.0
2014-07-15 11:30:00,38.15,38.15,38.07,38.09,103800.0,29.096,29.096,29.035,29.0503,103800.0
2014-07-15 11:35:00,38.09,38.1,38.06,38.06,189400.0,29.0503,29.0579,29.0274,29.0274,189400.0
2014-07-15 11:40:00,38.07,38.07,37.96,37.98,160800.0,29.035,29.035,28.9511,28.9664,160800.0
2014-07-15 11:45:00,37.98,37.99,37.96,37.97,34600.0,28.9664,28.974,28.9511,28.9588,34600.0
2014-07-15 11:50:00,37.98,38.01,37.98,37.99,60400.0,28.9664,28.9893,28.9664,28.974,60400.0
2014-07-15 11:55:00,37.99,38.0,37.95,37.96,260300.0,28.974,28.9816,28.9435,28.9511,260300.0
2014-07-15 12:00:00,37.97,37.97,37.9,37.92,49900.0,28.9588,28.9588,28.9054,28.9206,49900.0
2014-07-15 12:05:00,37.91,37.99,37.91,37.99,46600.0,28.913,28.974,28.913,28.974,46600.0
2014-07-15 12:10:00,37.99,38.0,37.96,37.99,58000.0,28.974,28.9816,28.9511,28.974,58000.0
2014-07-15 12:15:00,37.99,38.0,37.95,37.96,294500.0,28.974,28.9816,28.9435,28.9511,294500.0
2014-07-15 12:20:00,37.97,37.97,37.93,37.95,95700.0,28.9588,28.9588,28.9283,28.9435,95700.0
2014-07-15 12:25:00,37.96,37.96,37.91,37.92,95900.0,28.9511,28.9511,28.913,28.9206,95900.0
2014-07-15 12:30:00,37.92,37.96,37.92,37.95,45300.0,28.9206,28.9511,28.9206,28.9435,45300.0
2014-07-15 12:35:00,37.95,37.98,37.93,37.98,43500.0,28.9435,28.9664,28.9283,28.9664,43500.0
2014-07-15 12:40:00,37.97,37.99,37.97,37.99,33600.0,28.9588,28.974,28.9588,28.974,33600.0
2014-07-15 12:45:00,37.98,38.0,37.98,38.0,37500.0,28.9664,28.9816,28.9664,28.9816,37500.0
2014-07-15 12:50:00,38.0,38.0,37.97,37.98,78400.0,28.9816,28.9816,28.9588,28.9664,78400.0
2014-07-15 12:55:00,37.98,38.0,37.95,37.97,48300.0,28.9664,28.9816,28.9435,28.9588,48300.0
2014-07-15 13:00:00,37.97,37.99,37.96,37.99,39900.0,28.9588,28.974,28.9511,28.974,39900.0
2014-07-15 13:05:00,37.98,38.0,37.98,38.0,100700.0,28.9664,28.9816,28.9664,28.9816,100700.0
2014-07-15 13:10:00,38.0,38.0,37.99,38.0,23600.0,28.9816,28.9816,28.974,28.9816,23600.0
2014-07-15 13:15:00,38.0,38.05,37.99,38.04,230200.0,28.9816,29.0198,28.974,29.0121,230200.0
2014-07-15 13:20:00,38.03,38.05,38.02,38.02,90100.0,29.0045,29.0198,28.9969,28.9969,90100.0
2014-07-15 13:25:00,38.03,38.08,38.02,38.08,37900.0,29.0045,29.0427,28.9969,29.0427,37900.0
2014-07-15 13:30:00,38.08,38.09,38.06,38.09,47800.0,29.0427,29.0503,29.0274,29.0503,47800.0
2014-07-15 13:35:00,38.09,38.12,38.08,38.11,77800.0,29.0503,29.0732,29.0427,29.0655,77800.0
2014-07-15 13:40:00,38.11,38.11,38.08,38.08,31300.0,29.0655,29.0655,29.0427,29.0427,31300.0
2014-07-15 13:45:00,38.09,38.13,38.08,38.12,48200.0,29.0503,29.0808,29.0427,29.0732,48200.0
2014-07-15 13:50:00,38.13,38.13,38.1,38.11,37300.0,29.0808,29.0808,29.0579,29.0655,37300.0
2014-07-15 13:55:00,38.1,38.12,38.09,38.11,45500.0,29.0579,29.0732,29.0503,29.0655,45500.0
2014-07-15 14:00:00,38.1,38.13,38.09,38.09,53800.0,29.0579,29.0808,29.0503,29.0503,53800.0
2014-07-15 14:05:00,38.09,38.15,38.09,38.13,71800.0,29.0503,29.096,29.0503,29.0808,71800.0
2014-07-15 14:10:00,38.12,38.17,38.12,38.16,48700.0,29.0732,29.1113,29.0732,29.1037,48700.0
2014-07-15 14:15:00,38.16,38.2,38.15,38.2,49200.0,29.1037,29.1342,29.096,29.1342,49200.0
2014-07-15 14:20:00,38.19,38.23,38.19,38.23,54000.0,29.1265,29.1571,29.1265,29.1571,54000.0
2014-07-15 14:25:00,38.22,38.25,38.19,38.2,121000.0,29.1494,29.1723,29.1265,29.1342,121000.0
2014-07-15 14:30:00,38.2,38.21,38.15,38.16,75500.0,29.1342,29.1418,29.096,29.1037,75500.0
2014-07-15 14:35:00,38.16,38.19,38.16,38.18,29000.0,29.1037,29.1265,29.1037,29.1189,29000.0
2014-07-15 14:40:00,38.18,38.21,38.17,38.2,27900.0,29.1189,29.1418,29.1113,29.1342,27900.0
2014-07-15 14:45:00,38.2,38.2,38.16,38.16,42500.0,29.1342,29.1342,29.1037,29.1037,42500.0
2014-07-15 14:50:00,38.16,38.2,38.16,38.19,38600.0,29.1037,29.1342,29.1037,29.1265,38600.0
2014-07-15 14:55:00,38.19,38.2,38.17,38.2,77700.0,29.1265,29.1342,29.1113,29.1342,77700.0
2014-07-15 15:00:00,38.19,38.2,38.16,38.18,50400.0,29.1265,29.1342,29.1037,29.1189,50400.0
2014-07-15 15:05:00,38.19,38.19,38.17,38.17,51000.0,29.1265,29.1265,29.1113,29.1113,51000.0
2014-07-15 15:10:00,38.18,38.2,38.15,38.19,55200.0,29.1189,29.1342,29.096,29.1265,55200.0
2014-07-15 15:15:00,38.2,38.2,38.17,38.17,43300.0,29.1342,29.1342,29.1113,29.1113,43300.0
2014-07-15 15:20:00,38.18,38.19,38.17,38.17,43700.0,29.1189,29.1265,29.1113,29.1113,43700.0
2014-07-15 15:25:00,38.17,38.2,38.17,38.2,47500.0,29.1113,29.1342,29.1113,29.1342,47500.0
2014-07-15 15:30:00,38.2,38.2,38.18,38.18,93300.0,29.1342,29.1342,29.1189,29.1189,93300.0
2014-07-15 15:35:00,38.18,38.19,38.18,38.19,58100.0,29.1189,29.1265,29.1189,29.1265,58100.0
2014-07-15 15:40:00,38.19,38.25,38.18,38.23,174700.0,29.1265,29.1723,29.1189,29.1571,174700.0
2014-07-15 15:45:00,38.24,38.25,38.23,38.24,128800.0,29.1647,29.1723,29.1571,29.1647,128800.0
2014-07-15 15:50:00,38.23,38.24,38.23,38.23,145800.0,29.1571,29.1647,29.1571,29.1571,145800.0
2014-07-15 15:55:00,38.24,38.27,38.23,38.26,463900.0,29.1647,29.1876,29.1571,29.1799,463900.0
2014-07-16 09:30:00,38.3,38.39,38.24,38.32,199600.0,29.2104,29.2791,29.1647,29.2257,199600.0
2014-07-16 09:35:00,38.3,38.31,38.16,38.23,80000.0,29.2104,29.2181,29.1037,29.1571,80000.0
2014-07-16 09:40:00,38.22,38.28,38.19,38.19,85500.0,29.1494,29.1952,29.1265,29.1265,85500.0
2014-07-16 09:45:00,38.19,38.23,38.19,38.22,119500.0,29.1265,29.1571,29.1265,29.1494,119500.0
2014-07-16 09:50:00,38.23,38.26,38.18,38.24,82200.0,29.1571,29.1799,29.1189,29.1647,82200.0
2014-07-16 09:55:00,38.23,38.27,38.23,38.24,48500.0,29.1571,29.1876,29.1571,29.1647,48500.0
2014-07-16 10:00:00,38.25,38.29,38.24,38.28,62300.0,29.1723,29.2028,29.1647,29.1952,62300.0
2014-07-16 10:05:00,38.28,38.3,38.26,38.29,54400.0,29.1952,29.2104,29.1799,29.2028,54400.0
2014-07-16 10:10:00,38.29,38.31,38.26,38.28,61600.0,29.2028,29.2181,29.1799,29.1952,61600.0
2014-07-16 10:15:00,38.28,38.28,38.2,38.22,54300.0,29.1952,29.1952,29.1342,29.1494,54300.0
2014-07-16 10:20:00,38.23,38.23,38.16,38.19,62700.0,29.1571,29.1571,29.1037,29.1265,62700.0
2014-07-16 10:25:00,38.19,38.23,38.16,38.16,51700.0,29.1265,29.1571,29.1037,29.1037,51700.0
2014-07-16 10:30:00,38.16,38.18,38.11,38.11,40400.0,29.1037,29.1189,29.0655,29.0655,40400.0
2014-07-16 10:35:00,38.11,38.17,38.11,38.14,48500.0,29.0655,29.1113,29.0655,29.0884,48500.0
2014-07-16 10:40:00,38.14,38.16,38.12,38.13,62000.0,29.0884,29.1037,29.0732,29.0808,62000.0
2014-07-16 10:45:00,38.13,38.15,38.1,38.11,43600.0,29.0808,29.096,29.0579,29.0655,43600.0
2014-07-16 10:50:00,38.11,38.13,38.09,38.11,36300.0,29.0655,29.0808,29.0503,29.0655,36300.0
2014-07-16 10:55:00,38.11,38.15,38.1,38.15,29700.0,29.0655,29.096,29.0579,29.096,29700.0
2014-07-16 11:00:00,38.15,38.16,38.12,38.15,90500.0,29.096,29.1037,29.0732,29.096,90500.0
2014-07-16 11:05:00,38.15,38.2,38.15,38.18,67100.0,29.096,29.1342,29.096,29.1189,67100.0
2014-07-16 11:10:00,38.19,38.19,38.15,38.15,41500.0,29.1265,29.1265,29.096,29.096,41500.0
2014-07-16 11:15:00,38.16,38.16,38.09,38.09,42900.0,29.1037,29.1037,29.0503,29.0503,42900.0
2014-07-16 11:20:00,38.09,38.1,38.05,38.05,46800.0,29.0503,29.0579,29.0198,29.0198,46800.0
2014-07-16 11:25:00,38.05,38.09,38.04,38.09,25500.0,29.0198,29.0503,29.0121,29.0503,25500.0
2014-07-16 11:30:00,38.09,38.09,38.05,38.05,28200.0,29.0503,29.0503,29.0198,29.0198,28200.0
2014-07-16 11:35:00,38.05,38.06,37.98,37.98,56300.0,29.0198,29.0274,28.9664,28.9664,56300.0
2014-07-16 11:40:00,37.98,38.03,37.98,38.02,23600.0,28.9664,29.0045,28.9664,28.9969,23600.0
2014-07-16 11:45:00,38.01,38.03,38.01,38.01,55300.0,28.9893,29.0045,28.9893,28.9893,55300.0
2014-07-16 11:50:00,38.01,38.03,38.0,38.03,33300.0,28.9893,29.0045,28.9816,29.0045,33300.0
2014-07-16 11:55:00,38.02,38.05,38.02,38.05,24200.0,28.9969,29.0198,28.9969,29.0198,24200.0
2014-07-16 12:00:00,38.05,38.05,38.04,38.05,40100.0,29.0198,29.0198,29.0121,29.0198,40100.0
2014-07-16 12:05:00,38.05,38.1,38.04,38.09,68700.0,29.0198,29.0579,29.0121,29.0503,68700.0
2014-07-16 12:10:00,38.09,38.15,38.09,38.15,45000.0,29.0503,29.096,29.0503,29.096,45000.0
2014-07-16 12:15:00,38.15,38.17,38.14,38.16,27800.0,29.096,29.1113,29.0884,29.1037,27800.0
2014-07-16 12:20:00,38.16,38.17,38.15,38.16,32000.0,29.1037,29.1113,29.096,29.1037,32000.0
2014-07-16 12:25:00,38.17,38.17,38.16,38.16,5000.0,29.1113,29.1113,29.1037,29.1037,5000.0
2014-07-16 12:30:00,38.17,38.19,38.16,38.17,36900.0,29.1113,29.1265,29.1037,29.1113,36900.0
2014-07-16 12:35:00,38.17,38.19,38.14,38.15,32400.0,29.1113,29.1265,29.0884,29.096,32400.0
2014-07-16 12:40:00,38.15,38.18,38.14,38.17,50600.0,29.096,29.1189,29.0884,29.1113,50600.0
2014-07-16 12:45:00,38.16,38.19,38.16,38.16,22900.0,29.1037,29.1265,29.1037,29.1037,22900.0
2014-07-16 12:50:00,38.16,38.19,38.15,38.16,28800.0,29.1037,29.1265,29.096,29.1037,28800.0
2014-07-16 12:55:00,38.16,38.19,38.16,38.18,18600.0,29.1037,29.1265,29.1037,29.1189,18600.0
2014-07-16 13:00:00,38.18,38.19,38.15,38.15,23800.0,29.1189,29.1265,29.096,29.096,23800.0
2014-07-16 13:05:00,38.14,38.15,38.14,38.15,6700.0,29.0884,29.096,29.0884,29.096,6700.0
2014-07-16 13:10:00,38.15,38.17,38.14,38.16,18400.0,29.096,29.1113,29.0884,29.1037,18400.0
2014-07-16 13:15:00,38.16,38.18,38.16,38.17,15900.0,29.1037,29.1189,29.1037,29.1113,15900.0
2014-07-16 13:20:00,38.17,38.18,38.15,38.15,24500.0,29.1113,29.1189,29.096,29.096,24500.0
2014-07-16 13:25:00,38.16,38.16,38.14,38.15,33400.0,29.1037,29.1037,29.0884,29.096,33400.0
2014-07-16 13:30:00,38.16,38.18,38.16,38.18,11800.0,29.1037,29.1189,29.1037,29.1189,11800.0
2014-07-16 13:35:00,38.18,38.18,38.15,38.15,18700.0,29.1189,29.1189,29.096,29.096,18700.0
2014-07-16 13:40:00,38.16,38.17,38.15,38.16,12300.0,29.1037,29.1113,29.096,29.1037,12300.0
2014-07-16 13:45:00,38.17,38.18,38.16,38.17,19900.0,29.1113,29.1189,29.1037,29.1113,19900.0
2014-07-16 13:50:00,38.16,38.18,38.16,38.18,34600.0,29.1037,29.1189,29.1037,29.1189,34600.0
2014-07-16 13:55:00,38.18,38.2,38.17,38.18,47600.0,29.1189,29.1342,29.1113,29.1189,47600.0
2014-07-16 14:00:00,38.19,38.21,38.17,38.2,28300.0,29.1265,29.1418,29.1113,29.1342,28300.0
2014-07-16 14:05:00,38.2,38.23,38.2,38.21,31400.0,29.1342,29.1571,29.1342,29.1418,31400.0
2014-07-16 14:10:00,38.2,38.22,38.19,38.21,35400.0,29.1342,29.1494,29.1265,29.1418,35400.0
2014-07-16 14:15:00,38.2,38.21,38.18,38.18,17000.0,29.1342,29.1418,29.1189,29.1189,17000.0
2014-07-16 14:20:00,38.18,38.2,38.17,38.17,31300.0,29.1189,29.1342,29.1113,29.1113,31300.0
2014-07-16 14:25:00,38.17,38.17,38.15,38.16,26000.0,29.1113,29.1113,29.096,29.1037,26000.0
2014-07-16 14:30:00,38.16,38.18,38.16,38.17,24900.0,29.1037,29.1189,29.1037,29.1113,24900.0
2014-07-16 14:35:00,38.17,38.18,38.12,38.12,41800.0,29.1113,29.1189,29.0732,29.0732,41800.0
2014-07-16 14:40:00,38.12,38.12,38.11,38.12,36800.0,29.0732,29.0732,29.0655,29.0732,36800.0
2014-07-16 14:45:00,38.12,38.12,38.08,38.08,45600.0,29.0732,29.0732,29.0427,29.0427,45600.0
2014-07-16 14:50:00,38.08,38.09,38.06,38.07,64600.0,29.0427,29.0503,29.0274,29.035,64600.0
2014-07-16 14:55:00,38.06,38.07,38.04,38.06,61100.0,29.0274,29.035,29.0121,29.0274,61100.0
2014-07-16 15:00:00,38.07,38.09,38.06,38.09,31200.0,29.035,29.0503,29.0274,29.0503,31200.0
2014-07-16 15:05:00,38.09,38.11,38.07,38.07,59400.0,29.0503,29.0655,29.035,29.035,59400.0
2014-07-16 15:10:00,38.07,38.12,38.06,38.11,132100.0,29.035,29.0732,29.0274,29.0655,132100.0
2014-07-16 15:15:00,38.11,38.13,38.08,38.08,63800.0,29.0655,29.0808,29.0427,29.0427,63800.0
2014-07-16 15:20:00,38.08,38.09,38.06,38.06,47300.0,29.0427,29.0503,29.0274,29.0274,47300.0
2014-07-16 15:25:00,38.06,38.09,38.06,38.09,54100.0,29.0274,29.0503,29.0274,29.0503,54100.0
2014-07-16 15:30:00,38.09,38.09,38.08,38.09,49600.0,29.0503,29.0503,29.0427,29.0503,49600.0
2014-07-16 15:35:00,38.08,38.09,38.07,38.07,58700.0,29.0427,29.0503,29.035,29.035,58700.0
2014-07-16 15:40:00,38.07,38.08,38.05,38.05,63200.0,29.035,29.0427,29.0198,29.0198,63200.0
2014-07-16 15:45:00,38.05,38.06,38.01,38.02,153700.0,29.0198,29.0274,28.9893,28.9969,153700.0
2014-07-16 15:50:00,38.02,38.14,38.02,38.06,645600.0,28.9969,29.0884,28.9969,29.0274,645600.0
2014-07-16 15:55:00,38.07,38.12,38.06,38.11,304400.0,29.035,29.0732,29.0274,29.0655,304400.0
2014-07-17 09:30:00,37.98,38.06,37.9,37.98,102200.0,28.9664,29.0274,28.9054,28.9664,102200.0
2014-07-17 09:35:00,37.98,38.02,37.97,38.01,57700.0,28.9664,28.9969,28.9588,28.9893,57700.0
2014-07-17 09:40:00,38.01,38.08,38.01,38.06,46300.0,28.9893,29.0427,28.9893,29.0274,46300.0
2014-07-17 09:45:00,38.06,38.13,38.06,38.09,33800.0,29.0274,29.0808,29.0274,29.0503,33800.0
2014-07-17 09:50:00,38.08,38.2,38.05,38.16,56000.0,29.0427,29.1342,29.0198,29.1037,56000.0
2014-07-17 09:55:00,38.16,38.23,38.15,38.15,52500.0,29.1037,29.1571,29.096,29.096,52500.0
2014-07-17 10:00:00,38.15,38.22,38.14,38.19,34100.0,29.096,29.1494,29.0884,29.1265,34100.0
2014-07-17 10:05:00,38.21,38.22,38.17,38.18,35900.0,29.1418,29.1494,29.1113,29.1189,35900.0
2014-07-17 10:10:00,38.19,38.2,38.16,38.2,23900.0,29.1265,29.1342,29.1037,29.1342,23900.0
2014-07-17 10:15:00,38.2,38.2,38.15,38.18,39700.0,29.1342,29.1342,29.096,29.1189,39700.0
2014-07-17 10:20:00,38.19,38.23,38.19,38.21,35800.0,29.1265,29.1571,29.1265,29.1418,35800.0
2014-07-17 10:25:00,38.2,38.22,38.18,38.21,24300.0,29.1342,29.1494,29.1189,29.1418,24300.0
2014-07-17 10:30:00,38.21,38.23,38.19,38.21,24700.0,29.1418,29.1571,29.1265,29.1418,24700.0
2014-07-17 10:35:00,38.21,38.24,38.16,38.16,66500.0,29.1418,29.1647,29.1037,29.1037,66500.0
2014-07-17 10:40:00,38.15,38.22,38.15,38.19,18600.0,29.096,29.1494,29.096,29.1265,18600.0
2014-07-17 10:45:00,38.19,38.23,38.15,38.16,74800.0,29.1265,29.1571,29.096,29.1037,74800.0
2014-07-17 10:50:00,38.17,38.22,38.17,38.18,33400.0,29.1113,29.1494,29.1113,29.1189,33400.0
2014-07-17 10:55:00,38.19,38.22,38.17,38.19,39500.0,29.1265,29.1494,29.1113,29.1265,39500.0
2014-07-17 11:00:00,38.2,38.22,38.17,38.17,50000.0,29.1342,29.1494,29.1113,29.1113,50000.0
2014-07-17 11:05:00,38.17,38.2,38.15,38.16,42900.0,29.1113,29.1342,29.096,29.1037,42900.0
2014-07-17 11:10:00,38.15,38.15,38.06,38.07,53300.0,29.096,29.096,29.0274,29.035,53300.0
2014-07-17 11:15:00,38.07,38.12,38.01,38.1,58500.0,29.035,29.0732,28.9893,29.0579,58500.0
2014-07-17 11:20:00,38.1,38.12,38.06,38.07,40500.0,29.0579,29.0732,29.0274,29.035,40500.0
2014-07-17 11:25:00,38.06,38.1,38.01,38.02,47300.0,29.0274,29.0579,28.9893,28.9969,47300.0
2014-07-17 11:30:00,38.02,38.11,38.0,38.1,65800.0,28.9969,29.0655,28.9816,29.0579,65800.0
2014-07-17 11:35:00,38.09,38.12,38.04,38.06,29800.0,29.0503,29.0732,29.0121,29.0274,29800.0
2014-07-17 11:40:00,38.06,38.09,38.03,38.06,50500.0,29.0274,29.0503,29.0045,29.0274,50500.0
2014-07-17 11:45:00,38.06,38.07,38.03,38.06,39800.0,29.0274,29.035,29.0045,29.0274,39800.0
2014-07-17 11:50:00,38.06,38.07,38.02,38.02,30700.0,29.0274,29.035,28.9969,28.9969,30700.0
2014-07-17 11:55:00,38.02,38.04,38.01,38.02,58900.0,28.9969,29.0121,28.9893,28.9969,58900.0
2014-07-17 12:00:00,38.02,38.04,37.97,38.01,98700.0,28.9969,29.0121,28.9588,28.9893,98700.0
2014-07-17 12:05:00,37.99,38.03,37.97,38.02,56300.0,28.974,29.0045,28.9588,28.9969,56300.0
2014-07-17 12:10:00,38.03,38.06,38.02,38.05,35600.0,29.0045,29.0274,28.9969,29.0198,35600.0
2014-07-17 12:15:00,38.05,38.07,38.03,38.05,34800.0,29.0198,29.035,29.0045,29.0198,34800.0
2014-07-17 12:20:00,38.05,38.05,38.02,38.04,38100.0,29.0198,29.0198,28.9969,29.0121,38100.0
2014-07-17 12:25:00,38.04,38.05,38.0,38.04,38100.0,29.0121,29.0198,28.9816,29.0121,38100.0
2014-07-17 12:30:00,38.05,38.07,38.02,38.04,41800.0,29.0198,29.035,28.9969,29.0121,41800.0
2014-07-17 12:35:00,38.04,38.09,38.04,38.07,35800.0,29.0121,29.0503,29.0121,29.035,35800.0
2014-07-17 12:40:00,38.07,38.07,38.04,38.05,10600.0,29.035,29.035,29.0121,29.0198,10600.0
2014-07-17 12:45:00,38.06,38.06,38.02,38.04,31700.0,29.0274,29.0274,28.9969,29.0121,31700.0
2014-07-17 12:50:00,38.04,38.04,38.01,38.03,19200.0,29.0121,29.0121,28.9893,29.0045,19200.0
2014-07-17 12:55:00,38.02,38.06,38.01,38.03,89900.0,28.9969,29.0274,28.9893,29.0045,89900.0
2014-07-17 13:00:00,38.03,38.05,38.02,38.04,68400.0,29.0045,29.0198,28.9969,29.0121,68400.0
2014-07-17 13:05:00,38.03,38.05,38.02,38.04,17100.0,29.0045,29.0198,28.9969,29.0121,17100.0
2014-07-17 13:10:00,38.04,38.1,38.04,38.1,26500.0,29.0121,29.0579,29.0121,29.0579,26500.0
2014-07-17 13:15:00,38.1,38.11,38.08,38.08,19800.0,29.0579,29.0655,29.0427,29.0427,19800.0
2014-07-17 13:20:00,38.07,38.08,38.05,38.08,57700.0,29.035,29.0427,29.0198,29.0427,57700.0
2014-07-17 13:25:00,38.07,38.1,38.06,38.09,21700.0,29.035,29.0579,29.0274,29.0503,21700.0
2014-07-17 13:30:00,38.09,38.11,38.08,38.11,49900.0,29.0503,29.0655,29.0427,29.0655,49900.0
2014-07-17 13:35:00,38.1,38.11,38.07,38.08,58400.0,29.0579,29.0655,29.035,29.0427,58400.0
2014-07-17 13:40:00,38.08,38.08,38.03,38.05,16700.0,29.0427,29.0427,29.0045,29.0198,16700.0
2014-07-17 13:45:00,38.04,38.1,38.04,38.07,27500.0,29.0121,29.0579,29.0121,29.035,27500.0
2014-07-17 13:50:00,38.07,38.11,38.07,38.11,31000.0,29.035,29.0655,29.035,29.0655,31000.0
2014-07-17 13:55:00,38.11,38.11,38.05,38.08,62000.0,29.0655,29.0655,29.0198,29.0427,62000.0
2014-07-17 14:00:00,38.08,38.09,38.05,38.05,52000.0,29.0427,29.0503,29.0198,29.0198,52000.0
2014-07-17 14:05:00,38.05,38.06,38.03,38.04,46800.0,29.0198,29.0274,29.0045,29.0121,46800.0
2014-07-17 14:10:00,38.04,38.07,38.03,38.07,41800.0,29.0121,29.035,29.0045,29.035,41800.0
2014-07-17 14:15:00,38.07,38.07,38.02,38.04,91400.0,29.035,29.035,28.9969,29.0121,91400.0
2014-07-17 14:20:00,38.04,38.05,37.98,38.01,58400.0,29.0121,29.0198,28.9664,28.9893,58400.0
2014-07-17 14:25:00,38.01,38.01,37.98,38.01,26400.0,28.9893,28.9893,28.9664,28.9893,26400.0
2014-07-17 14:30:00,38.01,38.02,38.01,38.02,30100.0,28.9893,28.9969,28.9893,28.9969,30100.0
2014-07-17 14:35:00,38.02,38.05,38.01,38.05,34100.0,28.9969,29.0198,28.9893,29.0198,34100.0
2014-07-17 14:40:00,38.05,38.08,38.05,38.08,43100.0,29.0198,29.0427,29.0198,29.0427,43100.0
2014-07-17 14:45:00,38.08,38.08,38.05,38.05,89500.0,29.0427,29.0427,29.0198,29.0198,89500.0
2014-07-17 14:50:00,38.05,38.06,38.04,38.05,28400.0,29.0198,29.0274,29.0121,29.0198,28400.0
2014-07-17 14:55:00,38.06,38.08,38.05,38.08,48100.0,29.0274,29.0427,29.0198,29.0427,48100.0
2014-07-17 15:00:00,38.07,38.08,38.02,38.03,54300.0,29.035,29.0427,28.9969,29.0045,54300.0
2014-07-17 15:05:00,38.02,38.06,38.01,38.04,82900.0,28.9969,29.0274,28.9893,29.0121,82900.0
2014-07-17 15:10:00,38.04,38.05,38.02,38.03,50700.0,29.0121,29.0198,28.9969,29.0045,50700.0
2014-07-17 15:15:00,38.03,38.04,37.96,37.97,141100.0,29.0045,29.0121,28.9511,28.9588,141100.0
2014-07-17 15:20:00,37.97,37.98,37.93,37.98,179600.0,28.9588,28.9664,28.9283,28.9664,179600.0
2014-07-17 15:25:00,37.98,37.98,37.97,37.98,66900.0,28.9664,28.9664,28.9588,28.9664,66900.0
2014-07-17 15:30:00,37.98,37.98,37.95,37.95,148300.0,28.9664,28.9664,28.9435,28.9435,148300.0
2014-07-17 15:35:00,37.96,37.97,37.93,37.94,110400.0,28.9511,28.9588,28.9283,28.9359,110400.0
2014-07-17 15:40:00,37.94,37.94,37.86,37.89,242100.0,28.9359,28.9359,28.8749,28.8977,242100.0
2014-07-17 15:45:00,37.9,37.97,37.87,37.95,249400.0,28.9054,28.9588,28.8825,28.9435,249400.0
2014-07-17 15:50:00,37.96,37.99,37.94,37.95,281500.0,28.9511,28.974,28.9359,28.9435,281500.0
2014-07-17 15:55:00,37.94,38.02,37.94,37.99,522100.0,28.9359,28.9969,28.9359,28.974,522100.0
2014-07-18 09:30:00,38.0,38.49,37.78,38.35,753600.0,28.9816,29.3554,28.8139,29.2486,753600.0
2014-07-18 09:35:00,38.3,38.34,38.01,38.1,105600.0,29.2104,29.241,28.9893,29.0579,105600.0
2014-07-18 09:40:00,38.12,38.16,38.06,38.06,141100.0,29.0732,29.1037,29.0274,29.0274,141100.0
2014-07-18 09:45:00,38.07,38.11,38.0,38.06,110100.0,29.035,29.0655,28.9816,29.0274,110100.0
2014-07-18 09:50:00,38.06,38.13,38.0,38.12,68200.0,29.0274,29.0808,28.9816,29.0732,68200.0
2014-07-18 09:55:00,38.12,38.15,38.07,38.12,70100.0,29.0732,29.096,29.035,29.0732,70100.0
2014-07-18 10:00:00,38.13,38.16,38.04,38.07,69700.0,29.0808,29.1037,29.0121,29.035,69700.0
2014-07-18 10:05:00,38.07,38.11,38.04,38.08,77500.0,29.035,29.0655,29.0121,29.0427,77500.0
2014-07-18 10:10:00,38.08,38.15,38.07,38.09,43600.0,29.0427,29.096,29.035,29.0503,43600.0
2014-07-18 10:15:00,38.1,38.15,38.06,38.13,41100.0,29.0579,29.096,29.0274,29.0808,41100.0
2014-07-18 10:20:00,38.13,38.15,38.12,38.14,24800.0,29.0808,29.096,29.0732,29.0884,24800.0
2014-07-18 10:25:00,38.16,38.25,38.15,38.23,59500.0,29.1037,29.1723,29.096,29.1571,59500.0
2014-07-18 10:30:00,38.23,38.28,38.22,38.28,68500.0,29.1571,29.1952,29.1494,29.1952,68500.0
2014-07-18 10:35:00,38.28,38.32,38.26,38.3,47800.0,29.1952,29.2257,29.1799,29.2104,47800.0
2014-07-18 10:40:00,38.31,38.31,38.25,38.29,84900.0,29.2181,29.2181,29.1723,29.2028,84900.0
2014-07-18 10:45:00,38.28,38.31,38.28,38.31,27900.0,29.1952,29.2181,29.1952,29.2181,27900.0
2014-07-18 10:50:00,38.3,38.32,38.28,38.3,28600.0,29.2104,29.2257,29.1952,29.2104,28600.0
2014-07-18 10:55:00,38.31,38.38,38.31,38.37,34800.0,29.2181,29.2715,29.2181,29.2638,34800.0
2014-07-18 11:00:00,38.37,38.38,38.3,38.33,61000.0,29.2638,29.2715,29.2104,29.2333,61000.0
2014-07-18 11:05:00,38.34,38.37,38.3,38.32,67700.0,29.241,29.2638,29.2104,29.2257,67700.0
2014-07-18 11:10:00,38.31,38.34,38.3,38.3,38600.0,29.2181,29.241,29.2104,29.2104,38600.0
2014-07-18 11:15:00,38.3,38.33,38.27,38.3,51000.0,29.2104,29.2333,29.1876,29.2104,51000.0
2014-07-18 11:20:00,38.29,38.34,38.28,38.28,22600.0,29.2028,29.241,29.1952,29.1952,22600.0
2014-07-18 11:25:00,38.3,38.3,38.27,38.29,15700.0,29.2104,29.2104,29.1876,29.2028,15700.0
2014-07-18 11:30:00,38.29,38.37,38.29,38.32,43700.0,29.2028,29.2638,29.2028,29.2257,43700.0
2014-07-18 11:35:00,38.32,38.42,38.31,38.41,39100.0,29.2257,29.302,29.2181,29.2943,39100.0
2014-07-18 11:40:00,38.42,38.43,38.4,38.41,77800.0,29.302,29.3096,29.2867,29.2943,77800.0
2014-07-18 11:45:00,38.41,38.46,38.4,38.46,34500.0,29.2943,29.3325,29.2867,29.3325,34500.0
2014-07-18 11:50:00,38.45,38.47,38.44,38.46,18500.0,29.3248,29.3401,29.3172,29.3325,18500.0
2014-07-18 11:55:00,38.46,38.46,38.4,38.41,23500.0,29.3325,29.3325,29.2867,29.2943,23500.0
2014-07-18 12:00:00,38.42,38.46,38.41,38.46,31500.0,29.302,29.3325,29.2943,29.3325,31500.0
2014-07-18 12:05:00,38.45,38.46,38.42,38.44,21300.0,29.3248,29.3325,29.302,29.3172,21300.0
2014-07-18 12:10:00,38.42,38.43,38.4,38.41,27400.0,29.302,29.3096,29.2867,29.2943,27400.0
2014-07-18 12:15:00,38.41,38.42,38.4,38.4,15100.0,29.2943,29.302,29.2867,29.2867,15100.0
2014-07-18 12:20:00,38.41,38.47,38.4,38.47,21000.0,29.2943,29.3401,29.2867,29.3401,21000.0
2014-07-18 12:25:00,38.46,38.48,38.45,38.46,19000.0,29.3325,29.3477,29.3248,29.3325,19000.0
2014-07-18 12:30:00,38.47,38.48,38.41,38.41,31200.0,29.3401,29.3477,29.2943,29.2943,31200.0
2014-07-18 12:35:00,38.41,38.45,38.39,38.45,32900.0,29.2943,29.3248,29.2791,29.3248,32900.0
2014-07-18 12:40:00,38.45,38.47,38.43,38.44,18000.0,29.3248,29.3401,29.3096,29.3172,18000.0
2014-07-18 12:45:00,38.45,38.5,38.44,38.47,46100.0,29.3248,29.363,29.3172,29.3401,46100.0
2014-07-18 12:50:00,38.46,38.46,38.41,38.42,14000.0,29.3325,29.3325,29.2943,29.302,14000.0
2014-07-18 12:55:00,38.43,38.44,38.39,38.39,15500.0,29.3096,29.3172,29.2791,29.2791,15500.0
2014-07-18 13:00:00,38.39,38.39,38.29,38.29,29700.0,29.2791,29.2791,29.2028,29.2028,29700.0
2014-07-18 13:05:00,38.29,38.33,38.28,38.3,34800.0,29.2028,29.2333,29.1952,29.2104,34800.0
2014-07-18 13:10:00,38.3,38.31,38.28,38.28,18300.0,29.2104,29.2181,29.1952,29.1952,18300.0
2014-07-18 13:15:00,38.29,38.32,38.29,38.29,14100.0,29.2028,29.2257,29.2028,29.2028,14100.0
2014-07-18 13:20:00,38.3,38.34,38.3,38.32,9700.0,29.2104,29.241,29.2104,29.2257,9700.0
2014-07-18 13:25:00,38.32,38.34,38.3,38.3,7200.0,29.2257,29.241,29.2104,29.2104,7200.0
2014-07-18 13:30:00,38.3,38.32,38.29,38.31,10800.0,29.2104,29.2257,29.2028,29.2181,10800.0
2014-07-18 13:35:00,38.31,38.4,38.31,38.39,33700.0,29.2181,29.2867,29.2181,29.2791,33700.0
2014-07-18 13:40:00,38.39,38.42,38.38,38.42,14600.0,29.2791,29.302,29.2715,29.302,14600.0
2014-07-18 13:45:00,38.42,38.44,38.41,38.42,18500.0,29.302,29.3172,29.2943,29.302,18500.0
2014-07-18 13:50:00,38.42,38.43,38.4,38.43,21600.0,29.302,29.3096,29.2867,29.3096,21600.0
2014-07-18 13:55:00,38.43,38.44,38.4,38.4,16200.0,29.3096,29.3172,29.2867,29.2867,16200.0
2014-07-18 14:00:00,38.4,38.41,38.37,38.4,27800.0,29.2867,29.2943,29.2638,29.2867,27800.0
2014-07-18 14:05:00,38.4,38.41,38.36,38.36,15800.0,29.2867,29.2943,29.2562,29.2562,15800.0
2014-07-18 14:10:00,38.36,38.37,38.34,38.34,12200.0,29.2562,29.2638,29.241,29.241,12200.0
2014-07-18 14:15:00,38.34,38.35,38.31,38.32,54100.0,29.241,29.2486,29.2181,29.2257,54100.0
2014-07-18 14:20:00,38.33,38.39,38.32,38.38,172800.0,29.2333,29.2791,29.2257,29.2715,172800.0
2014-07-18 14:25:00,38.38,38.39,38.35,38.38,38300.0,29.2715,29.2791,29.2486,29.2715,38300.0
2014-07-18 14:30:00,38.38,38.42,38.37,38.41,84500.0,29.2715,29.302,29.2638,29.2943,84500.0
2014-07-18 14:35:00,38.41,38.46,38.4,38.45,33400.0,29.2943,29.3325,29.2867,29.3248,33400.0
2014-07-18 14:40:00,38.45,38.47,38.4,38.41,47600.0,29.3248,29.3401,29.2867,29.2943,47600.0
2014-07-18 14:45:00,38.41,38.41,38.36,38.37,52500.0,29.2943,29.2943,29.2562,29.2638,52500.0
2014-07-18 14:50:00,38.37,38.39,38.37,38.39,18500.0,29.2638,29.2791,29.2638,29.2791,18500.0
2014-07-18 14:55:00,38.38,38.39,38.32,38.34,40700.0,29.2715,29.2791,29.2257,29.241,40700.0
2014-07-18 15:00:00,38.34,38.35,38.3,38.33,51000.0,29.241,29.2486,29.2104,29.2333,51000.0
2014-07-18 15:05:00,38.33,38.37,38.33,38.36,40700.0,29.2333,29.2638,29.2333,29.2562,40700.0
2014-07-18 15:10:00,38.37,38.38,38.34,38.36,92800.0,29.2638,29.2715,29.241,29.2562,92800.0
2014-07-18 15:15:00,38.37,38.37,38.33,38.35,49200.0,29.2638,29.2638,29.2333,29.2486,49200.0
2014-07-18 15:20:00,38.35,38.39,38.34,38.37,40000.0,29.2486,29.2791,29.241,29.2638,40000.0
2014-07-18 15:25:00,38.37,38.38,38.36,38.37,67100.0,29.2638,29.2715,29.2562,29.2638,67100.0
2014-07-18 15:30:00,38.36,38.37,38.34,38.36,66000.0,29.2562,29.2638,29.241,29.2562,66000.0
2014-07-18 15:35:00,38.36,38.36,38.33,38.35,145000.0,29.2562,29.2562,29.2333,29.2486,145000.0
2014-07-18 15:40:00,38.34,38.43,38.34,38.43,147400.0,29.241,29.3096,29.241,29.3096,147400.0
2014-07-18 15:45:00,38.42,38.45,38.4,38.4,317700.0,29.302,29.3248,29.2867,29.2867,317700.0
2014-07-18 15:50:00,38.4,38.41,38.36,38.4,283200.0,29.2867,29.2943,29.2562,29.2867,283200.0
2014-07-18 15:55:00,38.4,38.43,38.38,38.43,505500.0,29.2867,29.3096,29.2715,29.3096,505500.0
2014-07-21 09:30:00,38.26,38.36,38.24,38.34,74200.0,29.1799,29.2562,29.1647,29.241,74200.0
2014-07-21 09:35:00,38.33,38.43,38.23,38.43,35700.0,29.2333,29.3096,29.1571,29.3096,35700.0
2014-07-21 09:40:00,38.43,38.6,38.38,38.58,52100.0,29.3096,29.4392,29.2715,29.424,52100.0
2014-07-21 09:45:00,38.57,38.67,38.51,38.67,59100.0,29.4164,29.4926,29.3706,29.4926,59100.0
2014-07-21 09:50:00,38.68,38.7,38.61,38.61,53300.0,29.5003,29.5155,29.4469,29.4469,53300.0
2014-07-21 09:55:00,38.61,38.61,38.44,38.45,78500.0,29.4469,29.4469,29.3172,29.3248,78500.0
2014-07-21 10:00:00,38.44,38.49,38.41,38.44,108000.0,29.3172,29.3554,29.2943,29.3172,108000.0
2014-07-21 10:05:00,38.43,38.49,38.43,38.44,63800.0,29.3096,29.3554,29.3096,29.3172,63800.0
2014-07-21 10:10:00,38.43,38.43,38.34,38.35,100000.0,29.3096,29.3096,29.241,29.2486,100000.0
2014-07-21 10:15:00,38.35,38.43,38.34,38.34,97000.0,29.2486,29.3096,29.241,29.241,97000.0
2014-07-21 10:20:00,38.34,38.43,38.32,38.43,80000.0,29.241,29.3096,29.2257,29.3096,80000.0
2014-07-21 10:25:00,38.43,38.45,38.38,38.42,37300.0,29.3096,29.3248,29.2715,29.302,37300.0
2014-07-21 10:30:00,38.43,38.44,38.37,38.37,37500.0,29.3096,29.3172,29.2638,29.2638,37500.0
2014-07-21 10:35:00,38.37,38.39,38.31,38.34,87600.0,29.2638,29.2791,29.2181,29.241,87600.0
2014-07-21 10:40:00,38.34,38.36,38.32,38.36,74800.0,29.241,29.2562,29.2257,29.2562,74800.0
2014-07-21 10:45:00,38.35,38.43,38.35,38.43,56500.0,29.2486,29.3096,29.2486,29.3096,56500.0
2014-07-21 10:50:00,38.42,38.44,38.41,38.43,85100.0,29.302,29.3172,29.2943,29.3096,85100.0
2014-07-21 10:55:00,38.43,38.48,38.42,38.44,27700.0,29.3096,29.3477,29.302,29.3172,27700.0
2014-07-21 11:00:00,38.43,38.44,38.3,38.32,104200.0,29.3096,29.3172,29.2104,29.2257,104200.0
2014-07-21 11:05:00,38.32,38.36,38.2,38.34,213600.0,29.2257,29.2562,29.1342,29.241,213600.0
2014-07-21 11:10:00,38.33,38.38,38.33,38.34,56100.0,29.2333,29.2715,29.2333,29.241,56100.0
2014-07-21 11:15:00,38.33,38.34,38.19,38.26,153100.0,29.2333,29.241,29.1265,29.1799,153100.0
2014-07-21 11:20:00,38.25,38.43,38.25,38.38,130100.0,29.1723,29.3096,29.1723,29.2715,130100.0
2014-07-21 11:25:00,38.38,38.48,38.38,38.46,70400.0,29.2715,29.3477,29.2715,29.3325,70400.0
2014-07-21 11:30:00,38.47,38.47,38.41,38.41,23000.0,29.3401,29.3401,29.2943,29.2943,23000.0
2014-07-21 11:35:00,38.41,38.43,38.39,38.39,37300.0,29.2943,29.3096,29.2791,29.2791,37300.0
2014-07-21 11:40:00,38.4,38.4,38.38,38.39,79000.0,29.2867,29.2867,29.2715,29.2791,79000.0
2014-07-21 11:45:00,38.38,38.38,38.29,38.29,175000.0,29.2715,29.2715,29.2028,29.2028,175000.0
2014-07-21 11:50:00,38.3,38.3,38.25,38.25,116000.0,29.2104,29.2104,29.1723,29.1723,116000.0
2014-07-21 11:55:00,38.26,38.31,38.25,38.3,105200.0,29.1799,29.2181,29.1723,29.2104,105200.0
2014-07-21 12:00:00,38.3,38.36,38.3,38.33,187300.0,29.2104,29.2562,29.2104,29.2333,187300.0
2014-07-21 12:05:00,38.33,38.4,38.32,38.4,37000.0,29.2333,29.2867,29.2257,29.2867,37000.0
2014-07-21 12:10:00,38.4,38.41,38.35,38.41,131900.0,29.2867,29.2943,29.2486,29.2943,131900.0
2014-07-21 12:15:00,38.41,38.48,38.41,38.45,22200.0,29.2943,29.3477,29.2943,29.3248,22200.0
2014-07-21 12:20:00,38.46,38.47,38.44,38.44,17900.0,29.3325,29.3401,29.3172,29.3172,17900.0
2014-07-21 12:25:00,38.45,38.47,38.44,38.46,13100.0,29.3248,29.3401,29.3172,29.3325,13100.0
2014-07-21 12:30:00,38.46,38.48,38.46,38.48,39700.0,29.3325,29.3477,29.3325,29.3477,39700.0
2014-07-21 12:35:00,38.48,38.48,38.47,38.48,11400.0,29.3477,29.3477,29.3401,29.3477,11400.0
2014-07-21 12:40:00,38.47,38.48,38.43,38.43,19900.0,29.3401,29.3477,29.3096,29.3096,19900.0
2014-07-21 12:45:00,38.43,38.46,38.41,38.44,38800.0,29.3096,29.3325,29.2943,29.3172,38800.0
2014-07-21 12:50:00,38.45,38.47,38.43,38.43,29800.0,29.3248,29.3401,29.3096,29.3096,29800.0
2014-07-21 12:55:00,38.44,38.45,38.43,38.44,4500.0,29.3172,29.3248,29.3096,29.3172,4500.0
2014-07-21 13:00:00,38.44,38.45,38.43,38.44,14200.0,29.3172,29.3248,29.3096,29.3172,14200.0
2014-07-21 13:05:00,38.44,38.45,38.43,38.45,21200.0,29.3172,29.3248,29.3096,29.3248,21200.0
2014-07-21 13:10:00,38.45,38.5,38.45,38.45,119600.0,29.3248,29.363,29.3248,29.3248,119600.0
2014-07-21 13:15:00,38.45,38.46,38.42,38.42,15900.0,29.3248,29.3325,29.302,29.302,15900.0
2014-07-21 13:20:00,38.43,38.5,38.42,38.5,35700.0,29.3096,29.363,29.302,29.363,35700.0
2014-07-21 13:25:00,38.5,38.5,38.47,38.48,21800.0,29.363,29.363,29.3401,29.3477,21800.0
2014-07-21 13:30:00,38.48,38.49,38.47,38.47,9500.0,29.3477,29.3554,29.3401,29.3401,9500.0
2014-07-21 13:35:00,38.48,38.48,38.44,38.48,64000.0,29.3477,29.3477,29.3172,29.3477,64000.0
2014-07-21 13:40:00,38.48,38.54,38.47,38.54,38300.0,29.3477,29.3935,29.3401,29.3935,38300.0
2014-07-21 13:45:00,38.54,38.57,38.49,38.51,87800.0,29.3935,29.4164,29.3554,29.3706,87800.0
2014-07-21 13:50:00,38.51,38.51,38.5,38.51,13800.0,29.3706,29.3706,29.363,29.3706,13800.0
2014-07-21 13:55:00,38.51,38.52,38.5,38.51,30500.0,29.3706,29.3782,29.363,29.3706,30500.0
2014-07-21 14:00:00,38.51,38.55,38.5,38.54,51900.0,29.3706,29.4011,29.363,29.3935,51900.0
2014-07-21 14:05:00,38.54,38.54,38.5,38.51,26200.0,29.3935,29.3935,29.363,29.3706,26200.0
2014-07-21 14:10:00,38.5,38.51,38.48,38.48,13500.0,29.363,29.3706,29.3477,29.3477,13500.0
2014-07-21 14:15:00,38.48,38.49,38.45,38.48,33100.0,29.3477,29.3554,29.3248,29.3477,33100.0
2014-07-21 14:20:00,38.48,38.51,38.46,38.5,44900.0,29.3477,29.3706,29.3325,29.363,44900.0
2014-07-21 14:25:00,38.5,38.51,38.49,38.5,16200.0,29.363,29.3706,29.3554,29.363,16200.0
2014-07-21 14:30:00,38.5,38.51,38.49,38.5,31200.0,29.363,29.3706,29.3554,29.363,31200.0
2014-07-21 14:35:00,38.49,38.51,38.49,38.51,41400.0,29.3554,29.3706,29.3554,29.3706,41400.0
2014-07-21 14:40:00,38.51,38.51,38.47,38.48,66000.0,29.3706,29.3706,29.3401,29.3477,66000.0
2014-07-21 14:45:00,38.48,38.5,38.46,38.47,100800.0,29.3477,29.363,29.3325,29.3401,100800.0
2014-07-21 14:50:00,38.46,38.47,38.44,38.46,62300.0,29.3325,29.3401,29.3172,29.3325,62300.0
2014-07-21 14:55:00,38.46,38.48,38.45,38.48,36500.0,29.3325,29.3477,29.3248,29.3477,36500.0
2014-07-21 15:00:00,38.48,38.49,38.47,38.48,37700.0,29.3477,29.3554,29.3401,29.3477,37700.0
2014-07-21 15:05:00,38.48,38.48,38.44,38.45,71900.0,29.3477,29.3477,29.3172,29.3248,71900.0
2014-07-21 15:10:00,38.45,38.48,38.43,38.44,203200.0,29.3248,29.3477,29.3096,29.3172,203200.0
2014-07-21 15:15:00,38.44,38.45,38.43,38.45,62000.0,29.3172,29.3248,29.3096,29.3248,62000.0
2014-07-21 15:20:00,38.45,38.5,38.44,38.5,57400.0,29.3248,29.363,29.3172,29.363,57400.0
2014-07-21 15:25:00,38.49,38.52,38.48,38.52,55500.0,29.3554,29.3782,29.3477,29.3782,55500.0
2014-07-21 15:30:00,38.52,38.53,38.46,38.47,68800.0,29.3782,29.3859,29.3325,29.3401,68800.0
2014-07-21 15:35:00,38.47,38.49,38.46,38.47,62400.0,29.3401,29.3554,29.3325,29.3401,62400.0
2014-07-21 15:40:00,38.48,38.52,38.47,38.5,82100.0,29.3477,29.3782,29.3401,29.363,82100.0
2014-07-21 15:45:00,38.49,38.54,38.49,38.5,175200.0,29.3554,29.3935,29.3554,29.363,175200.0
2014-07-21 15:50:00,38.5,38.5,38.47,38.47,109400.0,29.363,29.363,29.3401,29.3401,109400.0
2014-07-21 15:55:00,38.47,38.48,38.44,38.44,352800.0,29.3401,29.3477,29.3172,29.3172,352800.0
2014-07-22 09:30:00,38.56,38.68,38.56,38.63,146100.0,29.4087,29.5003,29.4087,29.4621,146100.0
2014-07-22 09:35:00,38.64,38.69,38.55,38.69,155500.0,29.4698,29.5079,29.4011,29.5079,155500.0
2014-07-22 09:40:00,38.7,38.82,38.7,38.78,113200.0,29.5155,29.607,29.5155,29.5765,113200.0
2014-07-22 09:45:00,38.79,38.88,38.77,38.87,86000.0,29.5842,29.6528,29.5689,29.6452,86000.0
2014-07-22 09:50:00,38.88,39.0,38.87,38.98,247300.0,29.6528,29.7443,29.6452,29.7291,247300.0
2014-07-22 09:55:00,38.98,39.0,38.9,38.9,278200.0,29.7291,29.7443,29.668,29.668,278200.0
2014-07-22 10:00:00,38.91,38.91,38.82,38.82,231500.0,29.6757,29.6757,29.607,29.607,231500.0
2014-07-22 10:05:00,38.83,38.94,38.83,38.88,84300.0,29.6147,29.6986,29.6147,29.6528,84300.0
2014-07-22 10:10:00,38.88,38.92,38.86,38.87,121500.0,29.6528,29.6833,29.6375,29.6452,121500.0
2014-07-22 10:15:00,38.86,38.91,38.86,38.91,76900.0,29.6375,29.6757,29.6375,29.6757,76900.0
2014-07-22 10:20:00,38.91,38.99,38.9,38.99,97300.0,29.6757,29.7367,29.668,29.7367,97300.0
2014-07-22 10:25:00,38.99,39.01,38.98,39.01,102100.0,29.7367,29.7519,29.7291,29.7519,102100.0
2014-07-22 10:30:00,39.01,39.03,39.0,39.0,96400.0,29.7519,29.7672,29.7443,29.7443,96400.0
2014-07-22 10:35:00,39.01,39.01,38.95,38.98,168000.0,29.7519,29.7519,29.7062,29.7291,168000.0
2014-07-22 10:40:00,38.98,38.98,38.96,38.98,88000.0,29.7291,29.7291,29.7138,29.7291,88000.0
2014-07-22 10:45:00,38.98,39.0,38.97,39.0,129100.0,29.7291,29.7443,29.7214,29.7443,129100.0
2014-07-22 10:50:00,39.0,39.02,38.99,39.02,48900.0,29.7443,29.7596,29.7367,29.7596,48900.0
2014-07-22 10:55:00,39.02,39.03,38.97,38.99,79400.0,29.7596,29.7672,29.7214,29.7367,79400.0
2014-07-22 11:00:00,38.98,39.06,38.98,39.05,45400.0,29.7291,29.7901,29.7291,29.7824,45400.0
2014-07-22 11:05:00,39.06,39.07,39.04,39.05,79700.0,29.7901,29.7977,29.7748,29.7824,79700.0
2014-07-22 11:10:00,39.04,39.05,39.01,39.02,48400.0,29.7748,29.7824,29.7519,29.7596,48400.0
2014-07-22 11:15:00,39.01,39.02,38.98,38.98,69200.0,29.7519,29.7596,29.7291,29.7291,69200.0
2014-07-22 11:20:00,38.98,39.02,38.98,39.01,49100.0,29.7291,29.7596,29.7291,29.7519,49100.0
2014-07-22 11:25:00,39.01,39.03,39.0,39.03,59000.0,29.7519,29.7672,29.7443,29.7672,59000.0
2014-07-22 11:30:00,39.03,39.05,39.03,39.04,38100.0,29.7672,29.7824,29.7672,29.7748,38100.0
2014-07-22 11:35:00,39.04,39.04,39.0,39.0,50700.0,29.7748,29.7748,29.7443,29.7443,50700.0
2014-07-22 11:40:00,39.01,39.02,39.0,39.0,31400.0,29.7519,29.7596,29.7443,29.7443,31400.0
2014-07-22 11:45:00,39.0,39.02,39.0,39.01,61300.0,29.7443,29.7596,29.7443,29.7519,61300.0
2014-07-22 11:50:00,39.02,39.02,39.01,39.02,54200.0,29.7596,29.7596,29.7519,29.7596,54200.0
2014-07-22 11:55:00,39.01,39.02,38.98,38.98,43900.0,29.7519,29.7596,29.7291,29.7291,43900.0
2014-07-22 12:00:00,38.98,39.01,38.98,38.99,85700.0,29.7291,29.7519,29.7291,29.7367,85700.0
2014-07-22 12:05:00,39.0,39.01,38.99,38.99,37100.0,29.7443,29.7519,29.7367,29.7367,37100.0
2014-07-22 12:10:00,39.0,39.0,38.98,39.0,42400.0,29.7443,29.7443,29.7291,29.7443,42400.0
2014-07-22 12:15:00,38.99,39.0,38.99,38.99,13000.0,29.7367,29.7443,29.7367,29.7367,13000.0
2014-07-22 12:20:00,38.99,39.01,38.99,39.0,72900.0,29.7367,29.7519,29.7367,29.7443,72900.0
2014-07-22 12:25:00,39.0,39.05,38.99,39.05,41900.0,29.7443,29.7824,29.7367,29.7824,41900.0
2014-07-22 12:30:00,39.05,39.05,39.0,39.02,60500.0,29.7824,29.7824,29.7443,29.7596,60500.0
2014-07-22 12:35:00,39.02,39.05,39.01,39.02,37800.0,29.7596,29.7824,29.7519,29.7596,37800.0
2014-07-22 12:40:00,39.02,39.03,39.0,39.01,42200.0,29.7596,29.7672,29.7443,29.7519,42200.0
2014-07-22 12:45:00,39.01,39.02,39.0,39.01,37700.0,29.7519,29.7596,29.7443,29.7519,37700.0
2014-07-22 12:50:00,39.02,39.03,39.0,39.03,31200.0,29.7596,29.7672,29.7443,29.7672,31200.0
2014-07-22 12:55:00,39.04,39.04,38.98,38.99,57600.0,29.7748,29.7748,29.7291,29.7367,57600.0
2014-07-22 13:00:00,38.99,39.01,38.97,38.99,86800.0,29.7367,29.7519,29.7214,29.7367,86800.0
2014-07-22 13:05:00,38.98,39.0,38.98,39.0,24900.0,29.7291,29.7443,29.7291,29.7443,24900.0
2014-07-22 13:10:00,39.0,39.03,38.99,39.02,17000.0,29.7443,29.7672,29.7367,29.7596,17000.0
2014-07-22 13:15:00,39.02,39.05,39.02,39.05,28400.0,29.7596,29.7824,29.7596,29.7824,28400.0
2014-07-22 13:20:00,39.05,39.05,38.98,38.99,90000.0,29.7824,29.7824,29.7291,29.7367,90000.0
2014-07-22 13:25:00,38.99,38.99,38.93,38.97,89000.0,29.7367,29.7367,29.6909,29.7214,89000.0
2014-07-22 13:30:00,38.97,38.97,38.91,38.92,36300.0,29.7214,29.7214,29.6757,29.6833,36300.0
2014-07-22 13:35:00,38.91,38.93,38.91,38.93,38300.0,29.6757,29.6909,29.6757,29.6909,38300.0
2014-07-22 13:40:00,38.93,38.93,38.89,38.92,73000.0,29.6909,29.6909,29.6604,29.6833,73000.0
2014-07-22 13:45:00,38.91,38.95,38.91,38.95,33800.0,29.6757,29.7062,29.6757,29.7062,33800.0
2014-07-22 13:50:00,38.95,38.95,38.94,38.95,25700.0,29.7062,29.7062,29.6986,29.7062,25700.0
2014-07-22 13:55:00,38.95,38.97,38.94,38.96,38600.0,29.7062,29.7214,29.6986,29.7138,38600.0
2014-07-22 14:00:00,38.97,38.98,38.96,38.98,35100.0,29.7214,29.7291,29.7138,29.7291,35100.0
2014-07-22 14:05:00,38.98,38.98,38.92,38.92,56300.0,29.7291,29.7291,29.6833,29.6833,56300.0
2014-07-22 14:10:00,38.93,38.93,38.86,38.86,95400.0,29.6909,29.6909,29.6375,29.6375,95400.0
2014-07-22 14:15:00,38.86,38.88,38.86,38.86,46900.0,29.6375,29.6528,29.6375,29.6375,46900.0
2014-07-22 14:20:00,38.86,38.88,38.86,38.88,38500.0,29.6375,29.6528,29.6375,29.6528,38500.0
2014-07-22 14:25:00,38.88,38.89,38.87,38.89,28900.0,29.6528,29.6604,29.6452,29.6604,28900.0
2014-07-22 14:30:00,38.89,38.93,38.82,38.93,137800.0,29.6604,29.6909,29.607,29.6909,137800.0
2014-07-22 14:35:00,38.93,38.95,38.88,38.88,82200.0,29.6909,29.7062,29.6528,29.6528,82200.0
2014-07-22 14:40:00,38.89,38.89,38.85,38.87,86300.0,29.6604,29.6604,29.6299,29.6452,86300.0
2014-07-22 14:45:00,38.88,38.88,38.83,38.84,134300.0,29.6528,29.6528,29.6147,29.6223,134300.0
2014-07-22 14:50:00,38.84,38.87,38.83,38.87,104600.0,29.6223,29.6452,29.6147,29.6452,104600.0
2014-07-22 14:55:00,38.87,38.88,38.84,38.87,124300.0,29.6452,29.6528,29.6223,29.6452,124300.0
2014-07-22 15:00:00,38.86,38.88,38.85,38.88,80700.0,29.6375,29.6528,29.6299,29.6528,80700.0
2014-07-22 15:05:00,38.89,38.92,38.88,38.92,47100.0,29.6604,29.6833,29.6528,29.6833,47100.0
2014-07-22 15:10:00,38.92,38.93,38.88,38.91,65700.0,29.6833,29.6909,29.6528,29.6757,65700.0
2014-07-22 15:15:00,38.92,38.95,38.92,38.93,42800.0,29.6833,29.7062,29.6833,29.6909,42800.0
2014-07-22 15:20:00,38.94,38.94,38.92,38.94,64800.0,29.6986,29.6986,29.6833,29.6986,64800.0
2014-07-22 15:25:00,38.95,38.99,38.95,38.99,62200.0,29.7062,29.7367,29.7062,29.7367,62200.0
2014-07-22 15:30:00,38.99,39.02,38.96,38.98,127700.0,29.7367,29.7596,29.7138,29.7291,127700.0
2014-07-22 15:35:00,39.0,39.01,38.98,38.98,92100.0,29.7443,29.7519,29.7291,29.7291,92100.0
2014-07-22 15:40:00,38.99,39.06,38.98,39.05,232000.0,29.7367,29.7901,29.7291,29.7824,232000.0
2014-07-22 15:45:00,39.06,39.07,39.05,39.05,180100.0,29.7901,29.7977,29.7824,29.7824,180100.0
2014-07-22 15:50:00,39.05,39.06,39.02,39.03,176300.0,29.7824,29.7901,29.7596,29.7672,176300.0
2014-07-22 15:55:00,39.02,39.07,39.0,39.05,543000.0,29.7596,29.7977,29.7443,29.7824,543000.0
2014-07-23 09:30:00,39.01,39.08,38.99,38.99,115800.0,29.7519,29.8053,29.7367,29.7367,115800.0
2014-07-23 09:35:00,38.99,39.02,38.91,39.0,61400.0,29.7367,29.7596,29.6757,29.7443,61400.0
2014-07-23 09:40:00,39.0,39.0,38.89,38.95,247600.0,29.7443,29.7443,29.6604,29.7062,247600.0
2014-07-23 09:45:00,38.95,38.97,38.92,38.94,173100.0,29.7062,29.7214,29.6833,29.6986,173100.0
2014-07-23 09:50:00,38.94,38.98,38.92,38.98,104500.0,29.6986,29.7291,29.6833,29.7291,104500.0
2014-07-23 09:55:00,38.98,39.01,38.95,38.98,214100.0,29.7291,29.7519,29.7062,29.7291,214100.0
2014-07-23 10:00:00,38.99,39.09,38.99,39.07,211300.0,29.7367,29.813,29.7367,29.7977,211300.0
2014-07-23 10:05:00,39.06,39.1,39.03,39.03,119200.0,29.7901,29.8206,29.7672,29.7672,119200.0
2014-07-23 10:10:00,39.04,39.07,39.0,39.05,123000.0,29.7748,29.7977,29.7443,29.7824,123000.0
2014-07-23 10:15:00,39.05,39.1,39.05,39.09,38900.0,29.7824,29.8206,29.7824,29.813,38900.0
2014-07-23 10:20:00,39.09,39.09,39.04,39.04,38100.0,29.813,29.813,29.7748,29.7748,38100.0
2014-07-23 10:25:00,39.05,39.08,39.04,39.08,24700.0,29.7824,29.8053,29.7748,29.8053,24700.0
2014-07-23 10:30:00,39.08,39.09,39.04,39.05,51800.0,29.8053,29.813,29.7748,29.7824,51800.0
2014-07-23 10:35:00,39.05,39.09,39.05,39.07,12000.0,29.7824,29.813,29.7824,29.7977,12000.0
2014-07-23 10:40:00,39.07,39.09,39.05,39.07,16500.0,29.7977,29.813,29.7824,29.7977,16500.0
2014-07-23 10:45:00,39.07,39.09,39.06,39.07,37000.0,29.7977,29.813,29.7901,29.7977,37000.0
2014-07-23 10:50:00,39.07,39.07,39.05,39.05,25900.0,29.7977,29.7977,29.7824,29.7824,25900.0
2014-07-23 10:55:00,39.04,39.04,39.01,39.03,42000.0,29.7748,29.7748,29.7519,29.7672,42000.0
2014-07-23 11:00:00,39.04,39.05,39.02,39.03,26800.0,29.7748,29.7824,29.7596,29.7672,26800.0
2014-07-23 11:05:00,39.03,39.06,39.03,39.05,67500.0,29.7672,29.7901,29.7672,29.7824,67500.0
2014-07-23 11:10:00,39.05,39.05,38.99,38.99,113800.0,29.7824,29.7824,29.7367,29.7367,113800.0
2014-07-23 11:15:00,39.0,39.01,38.97,38.99,105900.0,29.7443,29.7519,29.7214,29.7367,105900.0
2014-07-23 11:20:00,38.99,38.99,38.97,38.98,34700.0,29.7367,29.7367,29.7214,29.7291,34700.0
2014-07-23 11:25:00,38.98,38.98,38.95,38.96,62900.0,29.7291,29.7291,29.7062,29.7138,62900.0
2014-07-23 11:30:00,38.96,38.98,38.96,38.98,33600.0,29.7138,29.7291,29.7138,29.7291,33600.0
2014-07-23 11:35:00,38.98,38.98,38.96,38.96,25300.0,29.7291,29.7291,29.7138,29.7138,25300.0
2014-07-23 11:40:00,38.96,38.97,38.94,38.94,61100.0,29.7138,29.7214,29.6986,29.6986,61100.0
2014-07-23 11:45:00,38.95,38.99,38.94,38.97,248300.0,29.7062,29.7367,29.6986,29.7214,248300.0
2014-07-23 11:50:00,38.96,38.97,38.95,38.95,155300.0,29.7138,29.7214,29.7062,29.7062,155300.0
2014-07-23 11:55:00,38.95,38.96,38.92,38.95,126800.0,29.7062,29.7138,29.6833,29.7062,126800.0
2014-07-23 12:00:00,38.94,38.95,38.93,38.95,87900.0,29.6986,29.7062,29.6909,29.7062,87900.0
2014-07-23 12:05:00,38.95,38.95,38.91,38.91,45300.0,29.7062,29.7062,29.6757,29.6757,45300.0
2014-07-23 12:10:00,38.92,38.95,38.91,38.95,30800.0,29.6833,29.7062,29.6757,29.7062,30800.0
2014-07-23 12:15:00,38.94,38.95,38.94,38.94,60400.0,29.6986,29.7062,29.6986,29.6986,60400.0
2014-07-23 12:20:00,38.95,38.95,38.94,38.95,23100.0,29.7062,29.7062,29.6986,29.7062,23100.0
2014-07-23 12:25:00,38.95,38.98,38.94,38.96,92100.0,29.7062,29.7291,29.6986,29.7138,92100.0
2014-07-23 12:30:00,38.95,38.97,38.95,38.97,78600.0,29.7062,29.7214,29.7062,29.7214,78600.0
2014-07-23 12:35:00,38.97,38.97,38.92,38.95,165300.0,29.7214,29.7214,29.6833,29.7062,165300.0
2014-07-23 12:40:00,38.95,38.97,38.94,38.97,33600.0,29.7062,29.7214,29.6986,29.7214,33600.0
2014-07-23 12:45:00,38.96,38.97,38.94,38.95,399000.0,29.7138,29.7214,29.6986,29.7062,399000.0
2014-07-23 12:50:00,38.96,38.96,38.94,38.95,102500.0,29.7138,29.7138,29.6986,29.7062,102500.0
2014-07-23 12:55:00,38.94,38.98,38.94,38.97,22300.0,29.6986,29.7291,29.6986,29.7214,22300.0
2014-07-23 13:00:00,38.98,38.98,38.95,38.96,32400.0,29.7291,29.7291,29.7062,29.7138,32400.0
2014-07-23 13:05:00,38.95,38.96,38.94,38.95,51400.0,29.7062,29.7138,29.6986,29.7062,51400.0
2014-07-23 13:10:00,38.96,38.98,38.93,38.97,217100.0,29.7138,29.7291,29.6909,29.7214,217100.0
2014-07-23 13:15:00,38.97,39.01,38.97,39.0,143300.0,29.7214,29.7519,29.7214,29.7443,143300.0
2014-07-23 13:20:00,39.01,39.04,38.99,39.04,151600.0,29.7519,29.7748,29.7367,29.7748,151600.0
2014-07-23 13:25:00,39.04,39.09,39.04,39.08,235400.0,29.7748,29.813,29.7748,29.8053,235400.0
2014-07-23 13:30:00,39.08,39.11,39.07,39.09,130900.0,29.8053,29.8282,29.7977,29.813,130900.0
2014-07-23 13:35:00,39.09,39.11,39.09,39.11,85900.0,29.813,29.8282,29.813,29.8282,85900.0
2014-07-23 13:40:00,39.11,39.16,39.09,39.12,149000.0,29.8282,29.8663,29.813,29.8358,149000.0
2014-07-23 13:45:00,39.11,39.14,39.11,39.12,14000.0,29.8282,29.8511,29.8282,29.8358,14000.0
2014-07-23 13:50:00,39.13,39.13,39.08,39.11,153300.0,29.8435,29.8435,29.8053,29.8282,153300.0
2014-07-23 13:55:00,39.11,39.12,39.1,39.11,26500.0,29.8282,29.8358,29.8206,29.8282,26500.0
2014-07-23 14:00:00,39.11,39.12,39.06,39.07,66300.0,29.8282,29.8358,29.7901,29.7977,66300.0
2014-07-23 14:05:00,39.07,39.12,39.07,39.11,53100.0,29.7977,29.8358,29.7977,29.8282,53100.0
2014-07-23 14:10:00,39.12,39.15,39.11,39.13,30700.0,29.8358,29.8587,29.8282,29.8435,30700.0
2014-07-23 14:15:00,39.14,39.14,39.1,39.11,12000.0,29.8511,29.8511,29.8206,29.8282,12000.0
2014-07-23 14:20:00,39.1,39.13,39.09,39.12,24500.0,29.8206,29.8435,29.813,29.8358,24500.0
2014-07-23 14:25:00,39.11,39.14,39.11,39.13,12300.0,29.8282,29.8511,29.8282,29.8435,12300.0
2014-07-23 14:30:00,39.13,39.14,39.12,39.14,7000.0,29.8435,29.8511,29.8358,29.8511,7000.0
2014-07-23 14:35:00,39.13,39.15,39.12,39.14,17700.0,29.8435,29.8587,29.8358,29.8511,17700.0
2014-07-23 14:40:00,39.15,39.15,39.13,39.14,19600.0,29.8587,29.8587,29.8435,29.8511,19600.0
2014-07-23 14:45:00,39.15,39.18,39.15,39.17,12200.0,29.8587,29.8816,29.8587,29.874,12200.0
2014-07-23 14:50:00,39.16,39.16,39.11,39.12,22800.0,29.8663,29.8663,29.8282,29.8358,22800.0
2014-07-23 14:55:00,39.12,39.13,39.1,39.12,20500.0,29.8358,29.8435,29.8206,29.8358,20500.0
2014-07-23 15:00:00,39.12,39.14,39.11,39.11,23800.0,29.8358,29.8511,29.8282,29.8282,23800.0
2014-07-23 15:05:00,39.11,39.14,39.11,39.12,32400.0,29.8282,29.8511,29.8282,29.8358,32400.0
2014-07-23 15:10:00,39.13,39.15,39.12,39.12,33100.0,29.8435,29.8587,29.8358,29.8358,33100.0
2014-07-23 15:15:00,39.12,39.14,39.11,39.12,56200.0,29.8358,29.8511,29.8282,29.8358,56200.0
2014-07-23 15:20:00,39.13,39.13,39.1,39.1,96200.0,29.8435,29.8435,29.8206,29.8206,96200.0
2014-07-23 15:25:00,39.1,39.14,39.09,39.14,135000.0,29.8206,29.8511,29.813,29.8511,135000.0
2014-07-23 15:30:00,39.13,39.16,39.13,39.13,98900.0,29.8435,29.8663,29.8435,29.8435,98900.0
2014-07-23 15:35:00,39.13,39.14,39.11,39.11,183900.0,29.8435,29.8511,29.8282,29.8282,183900.0
2014-07-23 15:40:00,39.11,39.12,39.09,39.1,208100.0,29.8282,29.8358,29.813,29.8206,208100.0
2014-07-23 15:45:00,39.09,39.12,39.08,39.12,159200.0,29.813,29.8358,29.8053,29.8358,159200.0
2014-07-23 15:50:00,39.12,39.15,39.11,39.13,151600.0,29.8358,29.8587,29.8282,29.8435,151600.0
2014-07-23 15:55:00,39.12,39.15,39.1,39.15,358500.0,29.8358,29.8587,29.8206,29.8587,358500.0
2014-07-24 09:30:00,39.19,39.33,39.15,39.31,121000.0,29.8892,29.996,29.8587,29.9807,121000.0
2014-07-24 09:35:00,39.31,39.36,39.29,39.34,141600.0,29.9807,30.0189,29.9655,30.0036,141600.0
2014-07-24 09:40:00,39.33,39.41,39.32,39.39,103000.0,29.996,30.057,29.9884,30.0418,103000.0
2014-07-24 09:45:00,39.39,39.48,39.39,39.46,169400.0,30.0418,30.1104,30.0418,30.0951,169400.0
2014-07-24 09:50:00,39.47,39.47,39.39,39.4,78300.0,30.1028,30.1028,30.0418,30.0494,78300.0
2014-07-24 09:55:00,39.4,39.41,39.33,39.37,285300.0,30.0494,30.057,29.996,30.0265,285300.0
2014-07-24 10:00:00,39.37,39.41,39.3,39.37,100300.0,30.0265,30.057,29.9731,30.0265,100300.0
2014-07-24 10:05:00,39.37,39.48,39.34,39.47,68000.0,30.0265,30.1104,30.0036,30.1028,68000.0
2014-07-24 10:10:00,39.46,39.48,39.41,39.47,38700.0,30.0951,30.1104,30.057,30.1028,38700.0
2014-07-24 10:15:00,39.47,39.48,39.39,39.43,61000.0,30.1028,30.1104,30.0418,30.0723,61000.0
2014-07-24 10:20:00,39.44,39.44,39.39,39.41,97100.0,30.0799,30.0799,30.0418,30.057,97100.0
2014-07-24 10:25:00,39.41,39.43,39.38,39.41,73100.0,30.057,30.0723,30.0341,30.057,73100.0
2014-07-24 10:30:00,39.41,39.43,39.4,39.41,41300.0,30.057,30.0723,30.0494,30.057,41300.0
2014-07-24 10:35:00,39.41,39.46,39.4,39.44,65800.0,30.057,30.0951,30.0494,30.0799,65800.0
2014-07-24 10:40:00,39.44,39.46,39.42,39.42,42900.0,30.0799,30.0951,30.0646,30.0646,42900.0
2014-07-24 10:45:00,39.42,39.43,39.35,39.38,61100.0,30.0646,30.0723,30.0113,30.0341,61100.0
2014-07-24 10:50:00,39.38,39.39,39.34,39.38,82000.0,30.0341,30.0418,30.0036,30.0341,82000.0
2014-07-24 10:55:00,39.38,39.4,39.37,39.38,84800.0,30.0341,30.0494,30.0265,30.0341,84800.0
2014-07-24 11:00:00,39.39,39.4,39.38,39.39,191500.0,30.0418,30.0494,30.0341,30.0418,191500.0
2014-07-24 11:05:00,39.39,39.4,39.38,39.4,82100.0,30.0418,30.0494,30.0341,30.0494,82100.0
2014-07-24 11:10:00,39.39,39.48,39.39,39.45,162000.0,30.0418,30.1104,30.0418,30.0875,162000.0
2014-07-24 11:15:00,39.46,39.52,39.46,39.51,50300.0,30.0951,30.1409,30.0951,30.1333,50300.0
2014-07-24 11:20:00,39.51,39.54,39.5,39.54,95800.0,30.1333,30.1562,30.1257,30.1562,95800.0
2014-07-24 11:25:00,39.54,39.59,39.54,39.59,38300.0,30.1562,30.1943,30.1562,30.1943,38300.0
2014-07-24 11:30:00,39.59,39.63,39.58,39.59,51000.0,30.1943,30.2248,30.1867,30.1943,51000.0
2014-07-24 11:35:00,39.59,39.59,39.54,39.56,30700.0,30.1943,30.1943,30.1562,30.1714,30700.0
2014-07-24 11:40:00,39.56,39.57,39.54,39.56,24600.0,30.1714,30.179,30.1562,30.1714,24600.0
2014-07-24 11:45:00,39.56,39.59,39.56,39.59,25300.0,30.1714,30.1943,30.1714,30.1943,25300.0
2014-07-24 11:50:00,39.59,39.62,39.59,39.6,31400.0,30.1943,30.2172,30.1943,30.2019,31400.0
2014-07-24 11:55:00,39.6,39.62,39.55,39.55,60000.0,30.2019,30.2172,30.1638,30.1638,60000.0
2014-07-24 12:00:00,39.55,39.6,39.55,39.6,24900.0,30.1638,30.2019,30.1638,30.2019,24900.0
2014-07-24 12:05:00,39.59,39.6,39.58,39.59,33100.0,30.1943,30.2019,30.1867,30.1943,33100.0
2014-07-24 12:10:00,39.59,39.6,39.58,39.59,24900.0,30.1943,30.2019,30.1867,30.1943,24900.0
2014-07-24 12:15:00,39.59,39.61,39.59,39.59,31200.0,30.1943,30.2095,30.1943,30.1943,31200.0
2014-07-24 12:20:00,39.6,39.63,39.6,39.62,38600.0,30.2019,30.2248,30.2019,30.2172,38600.0
2014-07-24 12:25:00,39.62,39.63,39.62,39.63,28300.0,30.2172,30.2248,30.2172,30.2248,28300.0
2014-07-24 12:30:00,39.63,39.63,39.62,39.63,20600.0,30.2248,30.2248,30.2172,30.2248,20600.0
2014-07-24 12:35:00,39.63,39.64,39.62,39.64,42400.0,30.2248,30.2324,30.2172,30.2324,42400.0
2014-07-24 12:40:00,39.64,39.65,39.62,39.63,47700.0,30.2324,30.2401,30.2172,30.2248,47700.0
2014-07-24 12:45:00,39.64,39.66,39.63,39.66,42000.0,30.2324,30.2477,30.2248,30.2477,42000.0
2014-07-24 12:50:00,39.66,39.66,39.65,39.65,14500.0,30.2477,30.2477,30.2401,30.2401,14500.0
2014-07-24 12:55:00,39.65,39.66,39.64,39.66,30900.0,30.2401,30.2477,30.2324,30.2477,30900.0
2014-07-24 13:00:00,39.66,39.66,39.64,39.64,62200.0,30.2477,30.2477,30.2324,30.2324,62200.0
2014-07-24 13:05:00,39.63,39.64,39.59,39.6,67600.0,30.2248,30.2324,30.1943,30.2019,67600.0
2014-07-24 13:10:00,39.6,39.63,39.59,39.63,50800.0,30.2019,30.2248,30.1943,30.2248,50800.0
2014-07-24 13:15:00,39.62,39.63,39.6,39.62,30300.0,30.2172,30.2248,30.2019,30.2172,30300.0
2014-07-24 13:20:00,39.63,39.64,39.63,39.64,19300.0,30.2248,30.2324,30.2248,30.2324,19300.0
2014-07-24 13:25:00,39.63,39.64,39.61,39.62,31000.0,30.2248,30.2324,30.2095,30.2172,31000.0
2014-07-24 13:30:00,39.62,39.65,39.62,39.65,38600.0,30.2172,30.2401,30.2172,30.2401,38600.0
2014-07-24 13:35:00,39.65,39.65,39.64,39.65,20400.0,30.2401,30.2401,30.2324,30.2401,20400.0
2014-07-24 13:40:00,39.64,39.68,39.64,39.65,84600.0,30.2324,30.2629,30.2324,30.2401,84600.0
2014-07-24 13:45:00,39.66,39.68,39.65,39.66,41400.0,30.2477,30.2629,30.2401,30.2477,41400.0
2014-07-24 13:50:00,39.66,39.68,39.65,39.66,75200.0,30.2477,30.2629,30.2401,30.2477,75200.0
2014-07-24 13:55:00,39.66,39.72,39.66,39.72,33000.0,30.2477,30.2934,30.2477,30.2934,33000.0
2014-07-24 14:00:00,39.72,39.72,39.69,39.69,39500.0,30.2934,30.2934,30.2706,30.2706,39500.0
2014-07-24 14:05:00,39.69,39.72,39.69,39.72,36900.0,30.2706,30.2934,30.2706,30.2934,36900.0
2014-07-24 14:10:00,39.72,39.74,39.72,39.73,39300.0,30.2934,30.3087,30.2934,30.3011,39300.0
2014-07-24 14:15:00,39.72,39.74,39.72,39.73,60200.0,30.2934,30.3087,30.2934,30.3011,60200.0
2014-07-24 14:20:00,39.72,39.73,39.71,39.72,33700.0,30.2934,30.3011,30.2858,30.2934,33700.0
2014-07-24 14:25:00,39.73,39.73,39.71,39.73,58500.0,30.3011,30.3011,30.2858,30.3011,58500.0
2014-07-24 14:30:00,39.73,39.75,39.72,39.75,65600.0,30.3011,30.3163,30.2934,30.3163,65600.0
2014-07-24 14:35:00,39.75,39.76,39.72,39.72,47600.0,30.3163,30.3239,30.2934,30.2934,47600.0
2014-07-24 14:40:00,39.72,39.75,39.72,39.74,53300.0,30.2934,30.3163,30.2934,30.3087,53300.0
2014-07-24 14:45:00,39.73,39.77,39.73,39.75,31800.0,30.3011,30.3316,30.3011,30.3163,31800.0
2014-07-24 14:50:00,39.75,39.76,39.74,39.76,39700.0,30.3163,30.3239,30.3087,30.3239,39700.0
2014-07-24 14:55:00,39.77,39.78,39.73,39.73,49400.0,30.3316,30.3392,30.3011,30.3011,49400.0
2014-07-24 15:00:00,39.73,39.73,39.71,39.73,51500.0,30.3011,30.3011,30.2858,30.3011,51500.0
2014-07-24 15:05:00,39.73,39.74,39.71,39.71,66900.0,30.3011,30.3087,30.2858,30.2858,66900.0
2014-07-24 15:10:00,39.71,39.74,39.7,39.73,78400.0,30.2858,30.3087,30.2782,30.3011,78400.0
2014-07-24 15:15:00,39.73,39.77,39.73,39.75,78700.0,30.3011,30.3316,30.3011,30.3163,78700.0
2014-07-24 15:20:00,39.76,39.78,39.75,39.75,111300.0,30.3239,30.3392,30.3163,30.3163,111300.0
2014-07-24 15:25:00,39.75,39.77,39.75,39.77,57400.0,30.3163,30.3316,30.3163,30.3316,57400.0
2014-07-24 15:30:00,39.76,39.81,39.75,39.8,121200.0,30.3239,30.3621,30.3163,30.3545,121200.0
2014-07-24 15:35:00,39.8,39.84,39.8,39.82,150800.0,30.3545,30.385,30.3545,30.3697,150800.0
2014-07-24 15:40:00,39.82,39.85,39.82,39.84,143800.0,30.3697,30.3926,30.3697,30.385,143800.0
2014-07-24 15:45:00,39.84,39.84,39.77,39.77,204500.0,30.385,30.385,30.3316,30.3316,204500.0
2014-07-24 15:50:00,39.77,39.78,39.76,39.77,166200.0,30.3316,30.3392,30.3239,30.3316,166200.0
2014-07-24 15:55:00,39.77,39.79,39.76,39.78,519700.0,30.3316,30.3468,30.3239,30.3392,519700.0
2014-07-25 09:30:00,39.41,39.51,39.35,39.36,157200.0,30.1866,30.2632,30.1406,30.1483,157200.0
2014-07-25 09:35:00,39.36,39.5,39.34,39.43,115300.0,30.1483,30.2555,30.133,30.2019,115300.0
2014-07-25 09:40:00,39.43,39.49,39.39,39.49,119000.0,30.2019,30.2479,30.1713,30.2479,119000.0
2014-07-25 09:45:00,39.48,39.49,39.41,39.44,171900.0,30.2402,30.2479,30.1866,30.2096,171900.0
2014-07-25 09:50:00,39.43,39.52,39.43,39.52,120800.0,30.2019,30.2709,30.2019,30.2709,120800.0
2014-07-25 09:55:00,39.51,39.51,39.4,39.41,218300.0,30.2632,30.2632,30.1789,30.1866,218300.0
2014-07-25 10:00:00,39.42,39.44,39.36,39.36,137000.0,30.1943,30.2096,30.1483,30.1483,137000.0
2014-07-25 10:05:00,39.36,39.41,39.34,39.4,182700.0,30.1483,30.1866,30.133,30.1789,182700.0
2014-07-25 10:10:00,39.4,39.4,39.33,39.34,150400.0,30.1789,30.1789,30.1253,30.133,150400.0
2014-07-25 10:15:00,39.34,39.37,39.32,39.37,78400.0,30.133,30.156,30.1177,30.156,78400.0
2014-07-25 10:20:00,39.37,39.43,39.36,39.43,66400.0,30.156,30.2019,30.1483,30.2019,66400.0
2014-07-25 10:25:00,39.43,39.43,39.36,39.37,63800.0,30.2019,30.2019,30.1483,30.156,63800.0
2014-07-25 10:30:00,39.37,39.39,39.35,39.35,80300.0,30.156,30.1713,30.1406,30.1406,80300.0
2014-07-25 10:35:00,39.36,39.42,39.35,39.42,35400.0,30.1483,30.1943,30.1406,30.1943,35400.0
2014-07-25 10:40:00,39.43,39.43,39.38,39.38,52800.0,30.2019,30.2019,30.1636,30.1636,52800.0
2014-07-25 10:45:00,39.38,39.42,39.36,39.4,89800.0,30.1636,30.1943,30.1483,30.1789,89800.0
2014-07-25 10:50:00,39.41,39.41,39.37,39.39,73500.0,30.1866,30.1866,30.156,30.1713,73500.0
2014-07-25 10:55:00,39.38,39.39,39.34,39.36,47700.0,30.1636,30.1713,30.133,30.1483,47700.0
2014-07-25 11:00:00,39.37,39.39,39.33,39.35,124500.0,30.156,30.1713,30.1253,30.1406,124500.0
2014-07-25 11:05:00,39.35,39.38,39.34,39.36,70600.0,30.1406,30.1636,30.133,30.1483,70600.0
2014-07-25 11:10:00,39.35,39.39,39.35,39.38,52200.0,30.1406,30.1713,30.1406,30.1636,52200.0
2014-07-25 11:15:00,39.38,39.39,39.33,39.39,103100.0,30.1636,30.1713,30.1253,30.1713,103100.0
2014-07-25 11:20:00,39.39,39.39,39.31,39.32,63500.0,30.1713,30.1713,30.11,30.1177,63500.0
2014-07-25 11:25:00,39.33,39.41,39.32,39.4,27300.0,30.1253,30.1866,30.1177,30.1789,27300.0
2014-07-25 11:30:00,39.4,39.41,39.35,39.35,34300.0,30.1789,30.1866,30.1406,30.1406,34300.0
2014-07-25 11:35:00,39.35,39.37,39.35,39.36,67300.0,30.1406,30.156,30.1406,30.1483,67300.0
2014-07-25 11:40:00,39.36,39.37,39.35,39.37,21000.0,30.1483,30.156,30.1406,30.156,21000.0
2014-07-25 11:45:00,39.37,39.4,39.37,39.39,24800.0,30.156,30.1789,30.156,30.1713,24800.0
2014-07-25 11:50:00,39.4,39.41,39.39,39.4,17200.0,30.1789,30.1866,30.1713,30.1789,17200.0
2014-07-25 11:55:00,39.4,39.4,39.37,39.37,46200.0,30.1789,30.1789,30.156,30.156,46200.0
2014-07-25 12:00:00,39.37,39.42,39.37,39.4,47300.0,30.156,30.1943,30.156,30.1789,47300.0
2014-07-25 12:05:00,39.41,39.43,39.41,39.41,18900.0,30.1866,30.2019,30.1866,30.1866,18900.0
2014-07-25 12:10:00,39.41,39.46,39.41,39.45,77700.0,30.1866,30.2249,30.1866,30.2172,77700.0
2014-07-25 12:15:00,39.45,39.45,39.44,39.44,43300.0,30.2172,30.2172,30.2096,30.2096,43300.0
2014-07-25 12:20:00,39.43,39.46,39.43,39.46,105800.0,30.2019,30.2249,30.2019,30.2249,105800.0
2014-07-25 12:25:00,39.46,39.48,39.45,39.47,20300.0,30.2249,30.2402,30.2172,30.2326,20300.0
2014-07-25 12:30:00,39.47,39.47,39.43,39.44,114800.0,30.2326,30.2326,30.2019,30.2096,114800.0
2014-07-25 12:35:00,39.43,39.45,39.42,39.45,47000.0,30.2019,30.2172,30.1943,30.2172,47000.0
2014-07-25 12:40:00,39.45,39.48,39.44,39.47,33400.0,30.2172,30.2402,30.2096,30.2326,33400.0
2014-07-25 12:45:00,39.47,39.48,39.46,39.48,52400.0,30.2326,30.2402,30.2249,30.2402,52400.0
2014-07-25 12:50:00,39.48,39.48,39.45,39.47,88500.0,30.2402,30.2402,30.2172,30.2326,88500.0
2014-07-25 12:55:00,39.46,39.49,39.46,39.48,35100.0,30.2249,30.2479,30.2249,30.2402,35100.0
2014-07-25 13:00:00,39.48,39.48,39.47,39.48,20300.0,30.2402,30.2402,30.2326,30.2402,20300.0
2014-07-25 13:05:00,39.48,39.48,39.46,39.47,55400.0,30.2402,30.2402,30.2249,30.2326,55400.0
2014-07-25 13:10:00,39.47,39.48,39.46,39.48,23400.0,30.2326,30.2402,30.2249,30.2402,23400.0
2014-07-25 13:15:00,39.48,39.49,39.45,39.45,101800.0,30.2402,30.2479,30.2172,30.2172,101800.0
2014-07-25 13:20:00,39.45,39.45,39.4,39.41,44800.0,30.2172,30.2172,30.1789,30.1866,44800.0
2014-07-25 13:25:00,39.42,39.44,39.41,39.44,48600.0,30.1943,30.2096,30.1866,30.2096,48600.0
2014-07-25 13:30:00,39.44,39.44,39.38,39.39,21200.0,30.2096,30.2096,30.1636,30.1713,21200.0
2014-07-25 13:35:00,39.38,39.4,39.37,39.38,47400.0,30.1636,30.1789,30.156,30.1636,47400.0
2014-07-25 13:40:00,39.38,39.41,39.36,39.4,65400.0,30.1636,30.1866,30.1483,30.1789,65400.0
2014-07-25 13:45:00,39.4,39.44,39.4,39.43,28300.0,30.1789,30.2096,30.1789,30.2019,28300.0
2014-07-25 13:50:00,39.42,39.43,39.39,39.4,34200.0,30.1943,30.2019,30.1713,30.1789,34200.0
2014-07-25 13:55:00,39.4,39.42,39.37,39.38,72100.0,30.1789,30.1943,30.156,30.1636,72100.0
2014-07-25 14:00:00,39.37,39.43,39.37,39.43,32500.0,30.156,30.2019,30.156,30.2019,32500.0
2014-07-25 14:05:00,39.43,39.45,39.42,39.42,31700.0,30.2019,30.2172,30.1943,30.1943,31700.0
2014-07-25 14:10:00,39.42,39.43,39.39,39.41,112100.0,30.1943,30.2019,30.1713,30.1866,112100.0
2014-07-25 14:15:00,39.4,39.43,39.4,39.42,52700.0,30.1789,30.2019,30.1789,30.1943,52700.0
2014-07-25 14:20:00,39.42,39.43,39.41,39.42,75500.0,30.1943,30.2019,30.1866,30.1943,75500.0
2014-07-25 14:25:00,39.41,39.46,39.41,39.45,63000.0,30.1866,30.2249,30.1866,30.2172,63000.0
2014-07-25 14:30:00,39.44,39.46,39.43,39.44,41400.0,30.2096,30.2249,30.2019,30.2096,41400.0
2014-07-25 14:35:00,39.43,39.44,39.41,39.42,56500.0,30.2019,30.2096,30.1866,30.1943,56500.0
2014-07-25 14:40:00,39.41,39.43,39.41,39.43,25000.0,30.1866,30.2019,30.1866,30.2019,25000.0
2014-07-25 14:45:00,39.43,39.45,39.43,39.45,52600.0,30.2019,30.2172,30.2019,30.2172,52600.0
2014-07-25 14:50:00,39.45,39.45,39.42,39.42,52000.0,30.2172,30.2172,30.1943,30.1943,52000.0
2014-07-25 14:55:00,39.43,39.48,39.42,39.48,77600.0,30.2019,30.2402,30.1943,30.2402,77600.0
2014-07-25 15:00:00,39.48,39.49,39.43,39.44,110500.0,30.2402,30.2479,30.2019,30.2096,110500.0
2014-07-25 15:05:00,39.44,39.46,39.43,39.44,105400.0,30.2096,30.2249,30.2019,30.2096,105400.0
2014-07-25 15:10:00,39.44,39.45,39.43,39.44,101400.0,30.2096,30.2172,30.2019,30.2096,101400.0
2014-07-25 15:15:00,39.43,39.45,39.42,39.44,50800.0,30.2019,30.2172,30.1943,30.2096,50800.0
2014-07-25 15:20:00,39.45,39.46,39.43,39.43,95600.0,30.2172,30.2249,30.2019,30.2019,95600.0
2014-07-25 15:25:00,39.44,39.49,39.43,39.45,81500.0,30.2096,30.2479,30.2019,30.2172,81500.0
2014-07-25 15:30:00,39.44,39.45,39.41,39.41,108700.0,30.2096,30.2172,30.1866,30.1866,108700.0
2014-07-25 15:35:00,39.41,39.46,39.41,39.44,104700.0,30.1866,30.2249,30.1866,30.2096,104700.0
2014-07-25 15:40:00,39.44,39.49,39.43,39.49,120400.0,30.2096,30.2479,30.2019,30.2479,120400.0
2014-07-25 15:45:00,39.48,39.48,39.44,39.47,135700.0,30.2402,30.2402,30.2096,30.2326,135700.0
2014-07-25 15:50:00,39.47,39.47,39.42,39.43,175400.0,30.2326,30.2326,30.1943,30.2019,175400.0
2014-07-25 15:55:00,39.42,39.44,39.41,39.43,459100.0,30.1943,30.2096,30.1866,30.2019,459100.0
2014-07-28 09:30:00,39.38,39.44,39.3,39.44,121700.0,30.1636,30.2096,30.1023,30.2096,121700.0
2014-07-28 09:35:00,39.43,39.6,39.43,39.53,104400.0,30.2019,30.3321,30.2019,30.2785,104400.0
2014-07-28 09:40:00,39.51,39.54,39.44,39.45,71700.0,30.2632,30.2862,30.2096,30.2172,71700.0
2014-07-28 09:45:00,39.45,39.48,39.42,39.44,76000.0,30.2172,30.2402,30.1943,30.2096,76000.0
2014-07-28 09:50:00,39.46,39.5,39.42,39.44,75000.0,30.2249,30.2555,30.1943,30.2096,75000.0
2014-07-28 09:55:00,39.44,39.48,39.42,39.46,46000.0,30.2096,30.2402,30.1943,30.2249,46000.0
2014-07-28 10:00:00,39.46,39.47,39.39,39.44,86800.0,30.2249,30.2326,30.1713,30.2096,86800.0
2014-07-28 10:05:00,39.45,39.48,39.39,39.39,97500.0,30.2172,30.2402,30.1713,30.1713,97500.0
2014-07-28 10:10:00,39.39,39.41,39.38,39.38,67500.0,30.1713,30.1866,30.1636,30.1636,67500.0
2014-07-28 10:15:00,39.38,39.4,39.34,39.38,91300.0,30.1636,30.1789,30.133,30.1636,91300.0
2014-07-28 10:20:00,39.37,39.4,39.35,39.37,59000.0,30.156,30.1789,30.1406,30.156,59000.0
2014-07-28 10:25:00,39.37,39.38,39.33,39.35,60400.0,30.156,30.1636,30.1253,30.1406,60400.0
2014-07-28 10:30:00,39.34,39.36,39.32,39.33,61800.0,30.133,30.1483,30.1177,30.1253,61800.0
2014-07-28 10:35:00,39.32,39.36,39.32,39.32,52800.0,30.1177,30.1483,30.1177,30.1177,52800.0
2014-07-28 10:40:00,39.32,39.37,39.31,39.37,41100.0,30.1177,30.156,30.11,30.156,41100.0
2014-07-28 10:45:00,39.36,39.38,39.34,39.34,48700.0,30.1483,30.1636,30.133,30.133,48700.0
2014-07-28 10:50:00,39.34,39.37,39.34,39.34,32600.0,30.133,30.156,30.133,30.133,32600.0
2014-07-28 10:55:00,39.34,39.35,39.33,39.34,41500.0,30.133,30.1406,30.1253,30.133,41500.0
2014-07-28 11:00:00,39.34,39.4,39.33,39.4,50000.0,30.133,30.1789,30.1253,30.1789,50000.0
2014-07-28 11:05:00,39.41,39.42,39.37,39.37,57300.0,30.1866,30.1943,30.156,30.156,57300.0
2014-07-28 11:10:00,39.38,39.43,39.38,39.42,38100.0,30.1636,30.2019,30.1636,30.1943,38100.0
2014-07-28 11:15:00,39.42,39.45,39.41,39.44,67500.0,30.1943,30.2172,30.1866,30.2096,67500.0
2014-07-28 11:20:00,39.45,39.47,39.44,39.47,70100.0,30.2172,30.2326,30.2096,30.2326,70100.0
2014-07-28 11:25:00,39.47,39.5,39.44,39.5,80300.0,30.2326,30.2555,30.2096,30.2555,80300.0
2014-07-28 11:30:00,39.5,39.55,39.5,39.55,66100.0,30.2555,30.2938,30.2555,30.2938,66100.0
2014-07-28 11:35:00,39.55,39.57,39.53,39.55,35900.0,30.2938,30.3092,30.2785,30.2938,35900.0
2014-07-28 11:40:00,39.55,39.56,39.52,39.55,27900.0,30.2938,30.3015,30.2709,30.2938,27900.0
2014-07-28 11:45:00,39.56,39.59,39.55,39.58,42800.0,30.3015,30.3245,30.2938,30.3168,42800.0
2014-07-28 11:50:00,39.57,39.62,39.57,39.61,46500.0,30.3092,30.3475,30.3092,30.3398,46500.0
2014-07-28 11:55:00,39.62,39.63,39.61,39.62,36100.0,30.3475,30.3551,30.3398,30.3475,36100.0
2014-07-28 12:00:00,39.62,39.62,39.59,39.6,72300.0,30.3475,30.3475,30.3245,30.3321,72300.0
2014-07-28 12:05:00,39.61,39.62,39.58,39.59,79500.0,30.3398,30.3475,30.3168,30.3245,79500.0
2014-07-28 12:10:00,39.59,39.59,39.55,39.55,35100.0,30.3245,30.3245,30.2938,30.2938,35100.0
2014-07-28 12:15:00,39.55,39.56,39.54,39.55,21100.0,30.2938,30.3015,30.2862,30.2938,21100.0
2014-07-28 12:20:00,39.55,39.59,39.55,39.57,40600.0,30.2938,30.3245,30.2938,30.3092,40600.0
2014-07-28 12:25:00,39.57,39.59,39.54,39.54,32100.0,30.3092,30.3245,30.2862,30.2862,32100.0
2014-07-28 12:30:00,39.55,39.55,39.53,39.53,20900.0,30.2938,30.2938,30.2785,30.2785,20900.0
2014-07-28 12:35:00,39.54,39.57,39.51,39.51,60100.0,30.2862,30.3092,30.2632,30.2632,60100.0
2014-07-28 12:40:00,39.51,39.53,39.51,39.53,22300.0,30.2632,30.2785,30.2632,30.2785,22300.0
2014-07-28 12:45:00,39.54,39.56,39.53,39.55,27400.0,30.2862,30.3015,30.2785,30.2938,27400.0
2014-07-28 12:50:00,39.54,39.55,39.51,39.52,21600.0,30.2862,30.2938,30.2632,30.2709,21600.0
2014-07-28 12:55:00,39.52,39.53,39.5,39.5,131200.0,30.2709,30.2785,30.2555,30.2555,131200.0
2014-07-28 13:00:00,39.5,39.5,39.48,39.48,29900.0,30.2555,30.2555,30.2402,30.2402,29900.0
2014-07-28 13:05:00,39.49,39.5,39.47,39.48,29600.0,30.2479,30.2555,30.2326,30.2402,29600.0
2014-07-28 13:10:00,39.48,39.51,39.48,39.48,33600.0,30.2402,30.2632,30.2402,30.2402,33600.0
2014-07-28 13:15:00,39.49,39.51,39.48,39.5,62000.0,30.2479,30.2632,30.2402,30.2555,62000.0
2014-07-28 13:20:00,39.49,39.53,39.49,39.52,37700.0,30.2479,30.2785,30.2479,30.2709,37700.0
2014-07-28 13:25:00,39.52,39.53,39.51,39.52,19400.0,30.2709,30.2785,30.2632,30.2709,19400.0
2014-07-28 13:30:00,39.52,39.52,39.5,39.5,98500.0,30.2709,30.2709,30.2555,30.2555,98500.0
2014-07-28 13:35:00,39.51,39.53,39.49,39.52,60100.0,30.2632,30.2785,30.2479,30.2709,60100.0
2014-07-28 13:40:00,39.53,39.54,39.52,39.53,94700.0,30.2785,30.2862,30.2709,30.2785,94700.0
2014-07-28 13:45:00,39.53,39.54,39.51,39.52,63400.0,30.2785,30.2862,30.2632,30.2709,63400.0
2014-07-28 13:50:00,39.53,39.55,39.52,39.54,37800.0,30.2785,30.2938,30.2709,30.2862,37800.0
2014-07-28 13:55:00,39.55,39.55,39.53,39.55,45600.0,30.2938,30.2938,30.2785,30.2938,45600.0
2014-07-28 14:00:00,39.55,39.56,39.53,39.56,52400.0,30.2938,30.3015,30.2785,30.3015,52400.0
2014-07-28 14:05:00,39.56,39.57,39.54,39.57,43000.0,30.3015,30.3092,30.2862,30.3092,43000.0
2014-07-28 14:10:00,39.57,39.59,39.55,39.56,47700.0,30.3092,30.3245,30.2938,30.3015,47700.0
2014-07-28 14:15:00,39.55,39.56,39.54,39.55,39900.0,30.2938,30.3015,30.2862,30.2938,39900.0
2014-07-28 14:20:00,39.55,39.57,39.55,39.56,28700.0,30.2938,30.3092,30.2938,30.3015,28700.0
2014-07-28 14:25:00,39.57,39.6,39.57,39.59,30100.0,30.3092,30.3321,30.3092,30.3245,30100.0
2014-07-28 14:30:00,39.59,39.59,39.55,39.57,89000.0,30.3245,30.3245,30.2938,30.3092,89000.0
2014-07-28 14:35:00,39.58,39.59,39.57,39.59,28100.0,30.3168,30.3245,30.3092,30.3245,28100.0
2014-07-28 14:40:00,39.59,39.6,39.57,39.59,64800.0,30.3245,30.3321,30.3092,30.3245,64800.0
2014-07-28 14:45:00,39.59,39.61,39.58,39.59,86600.0,30.3245,30.3398,30.3168,30.3245,86600.0
2014-07-28 14:50:00,39.58,39.59,39.56,39.56,97800.0,30.3168,30.3245,30.3015,30.3015,97800.0
2014-07-28 14:55:00,39.56,39.59,39.55,39.58,58100.0,30.3015,30.3245,30.2938,30.3168,58100.0
2014-07-28 15:00:00,39.59,39.59,39.56,39.58,41000.0,30.3245,30.3245,30.3015,30.3168,41000.0
2014-07-28 15:05:00,39.57,39.58,39.57,39.57,49800.0,30.3092,30.3168,30.3092,30.3092,49800.0
2014-07-28 15:10:00,39.57,39.58,39.51,39.51,184900.0,30.3092,30.3168,30.2632,30.2632,184900.0
2014-07-28 15:15:00,39.51,39.53,39.5,39.52,100900.0,30.2632,30.2785,30.2555,30.2709,100900.0
2014-07-28 15:20:00,39.52,39.55,39.52,39.52,55200.0,30.2709,30.2938,30.2709,30.2709,55200.0
2014-07-28 15:25:00,39.52,39.53,39.51,39.52,79100.0,30.2709,30.2785,30.2632,30.2709,79100.0
2014-07-28 15:30:00,39.52,39.54,39.52,39.54,72000.0,30.2709,30.2862,30.2709,30.2862,72000.0
2014-07-28 15:35:00,39.53,39.54,39.5,39.52,97900.0,30.2785,30.2862,30.2555,30.2709,97900.0
2014-07-28 15:40:00,39.52,39.53,39.5,39.52,115000.0,30.2709,30.2785,30.2555,30.2709,115000.0
2014-07-28 15:45:00,39.52,39.52,39.49,39.5,214200.0,30.2709,30.2709,30.2479,30.2555,214200.0
2014-07-28 15:50:00,39.5,39.51,39.48,39.49,97600.0,30.2555,30.2632,30.2402,30.2479,97600.0
2014-07-28 15:55:00,39.49,39.5,39.46,39.47,284600.0,30.2479,30.2555,30.2249,30.2326,284600.0
2014-07-29 09:30:00,39.46,39.48,39.24,39.43,109200.0,30.2249,30.2402,30.0564,30.2019,109200.0
2014-07-29 09:35:00,39.42,39.44,39.29,39.3,35300.0,30.1943,30.2096,30.0947,30.1023,35300.0
2014-07-29 09:40:00,39.3,39.37,39.28,39.37,25200.0,30.1023,30.156,30.087,30.156,25200.0
2014-07-29 09:45:00,39.37,39.38,39.32,39.34,31800.0,30.156,30.1636,30.1177,30.133,31800.0
2014-07-29 09:50:00,39.35,39.4,39.35,39.39,26000.0,30.1406,30.1789,30.1406,30.1713,26000.0
2014-07-29 09:55:00,39.39,39.45,39.38,39.44,27200.0,30.1713,30.2172,30.1636,30.2096,27200.0
2014-07-29 10:00:00,39.44,39.5,39.44,39.49,80600.0,30.2096,30.2555,30.2096,30.2479,80600.0
2014-07-29 10:05:00,39.5,39.51,39.43,39.48,177000.0,30.2555,30.2632,30.2019,30.2402,177000.0
2014-07-29 10:10:00,39.48,39.53,39.47,39.52,70600.0,30.2402,30.2785,30.2326,30.2709,70600.0
2014-07-29 10:15:00,39.52,39.54,39.45,39.52,182600.0,30.2709,30.2862,30.2172,30.2709,182600.0
2014-07-29 10:20:00,39.52,39.53,39.47,39.49,166400.0,30.2709,30.2785,30.2326,30.2479,166400.0
2014-07-29 10:25:00,39.49,39.54,39.49,39.51,150000.0,30.2479,30.2862,30.2479,30.2632,150000.0
2014-07-29 10:30:00,39.52,39.57,39.51,39.52,34000.0,30.2709,30.3092,30.2632,30.2709,34000.0
2014-07-29 10:35:00,39.51,39.52,39.51,39.52,34200.0,30.2632,30.2709,30.2632,30.2709,34200.0
2014-07-29 10:40:00,39.52,39.52,39.45,39.52,140200.0,30.2709,30.2709,30.2172,30.2709,140200.0
2014-07-29 10:45:00,39.52,39.54,39.52,39.54,18400.0,30.2709,30.2862,30.2709,30.2862,18400.0
2014-07-29 10:50:00,39.54,39.55,39.49,39.49,41900.0,30.2862,30.2938,30.2479,30.2479,41900.0
2014-07-29 10:55:00,39.5,39.5,39.47,39.47,35200.0,30.2555,30.2555,30.2326,30.2326,35200.0
2014-07-29 11:00:00,39.47,39.47,39.42,39.43,40800.0,30.2326,30.2326,30.1943,30.2019,40800.0
2014-07-29 11:05:00,39.42,39.43,39.32,39.32,124400.0,30.1943,30.2019,30.1177,30.1177,124400.0
2014-07-29 11:10:00,39.32,39.32,39.28,39.32,41000.0,30.1177,30.1177,30.087,30.1177,41000.0
2014-07-29 11:15:00,39.33,39.38,39.33,39.33,36400.0,30.1253,30.1636,30.1253,30.1253,36400.0
2014-07-29 11:20:00,39.33,39.36,39.29,39.3,134100.0,30.1253,30.1483,30.0947,30.1023,134100.0
2014-07-29 11:25:00,39.29,39.33,39.28,39.28,94700.0,30.0947,30.1253,30.087,30.087,94700.0
2014-07-29 11:30:00,39.28,39.29,39.19,39.22,225400.0,30.087,30.0947,30.0181,30.0411,225400.0
2014-07-29 11:35:00,39.21,39.27,39.19,39.26,95100.0,30.0334,30.0794,30.0181,30.0717,95100.0
2014-07-29 11:40:00,39.25,39.34,39.25,39.33,67800.0,30.064,30.133,30.064,30.1253,67800.0
2014-07-29 11:45:00,39.34,39.37,39.33,39.35,45800.0,30.133,30.156,30.1253,30.1406,45800.0
2014-07-29 11:50:00,39.35,39.35,39.34,39.35,20000.0,30.1406,30.1406,30.133,30.1406,20000.0
2014-07-29 11:55:00,39.34,39.43,39.31,39.36,131900.0,30.133,30.2019,30.11,30.1483,131900.0
2014-07-29 12:00:00,39.37,39.37,39.31,39.34,61600.0,30.156,30.156,30.11,30.133,61600.0
2014-07-29 12:05:00,39.34,39.37,39.33,39.34,118100.0,30.133,30.156,30.1253,30.133,118100.0
2014-07-29 12:10:00,39.34,39.41,39.33,39.37,167600.0,30.133,30.1866,30.1253,30.156,167600.0
2014-07-29 12:15:00,39.37,39.41,39.36,39.39,44300.0,30.156,30.1866,30.1483,30.1713,44300.0
2014-07-29 12:20:00,39.39,39.5,39.39,39.5,39800.0,30.1713,30.2555,30.1713,30.2555,39800.0
2014-07-29 12:25:00,39.49,39.53,39.45,39.45,41600.0,30.2479,30.2785,30.2172,30.2172,41600.0
2014-07-29 12:30:00,39.46,39.46,39.42,39.45,35900.0,30.2249,30.2249,30.1943,30.2172,35900.0
2014-07-29 12:35:00,39.45,39.49,39.44,39.48,37900.0,30.2172,30.2479,30.2096,30.2402,37900.0
2014-07-29 12:40:00,39.48,39.48,39.47,39.48,24700.0,30.2402,30.2402,30.2326,30.2402,24700.0
2014-07-29 12:45:00,39.48,39.49,39.47,39.49,38100.0,30.2402,30.2479,30.2326,30.2479,38100.0
2014-07-29 12:50:00,39.49,39.5,39.46,39.46,53200.0,30.2479,30.2555,30.2249,30.2249,53200.0
2014-07-29 12:55:00,39.46,39.48,39.46,39.48,17700.0,30.2249,30.2402,30.2249,30.2402,17700.0
2014-07-29 13:00:00,39.48,39.48,39.42,39.43,38500.0,30.2402,30.2402,30.1943,30.2019,38500.0
2014-07-29 13:05:00,39.41,39.48,39.4,39.48,36000.0,30.1866,30.2402,30.1789,30.2402,36000.0
2014-07-29 13:10:00,39.48,39.48,39.42,39.44,30900.0,30.2402,30.2402,30.1943,30.2096,30900.0
2014-07-29 13:15:00,39.44,39.47,39.43,39.46,22600.0,30.2096,30.2326,30.2019,30.2249,22600.0
2014-07-29 13:20:00,39.47,39.49,39.47,39.48,37800.0,30.2326,30.2479,30.2326,30.2402,37800.0
2014-07-29 13:25:00,39.48,39.5,39.45,39.45,24500.0,30.2402,30.2555,30.2172,30.2172,24500.0
2014-07-29 13:30:00,39.45,39.46,39.45,39.46,7700.0,30.2172,30.2249,30.2172,30.2249,7700.0
2014-07-29 13:35:00,39.45,39.46,39.42,39.42,40400.0,30.2172,30.2249,30.1943,30.1943,40400.0
2014-07-29 13:40:00,39.43,39.43,39.42,39.42,9200.0,30.2019,30.2019,30.1943,30.1943,9200.0
2014-07-29 13:45:00,39.42,39.43,39.42,39.42,29800.0,30.1943,30.2019,30.1943,30.1943,29800.0
2014-07-29 13:50:00,39.42,39.43,39.42,39.42,21800.0,30.1943,30.2019,30.1943,30.1943,21800.0
2014-07-29 13:55:00,39.42,39.45,39.42,39.44,44400.0,30.1943,30.2172,30.1943,30.2096,44400.0
2014-07-29 14:00:00,39.45,39.45,39.44,39.45,19100.0,30.2172,30.2172,30.2096,30.2172,19100.0
2014-07-29 14:05:00,39.45,39.45,39.43,39.43,31300.0,30.2172,30.2172,30.2019,30.2019,31300.0
2014-07-29 14:10:00,39.43,39.44,39.41,39.41,56800.0,30.2019,30.2096,30.1866,30.1866,56800.0
2014-07-29 14:15:00,39.41,39.42,39.36,39.36,35400.0,30.1866,30.1943,30.1483,30.1483,35400.0
2014-07-29 14:20:00,39.36,39.37,39.35,39.36,44000.0,30.1483,30.156,30.1406,30.1483,44000.0
2014-07-29 14:25:00,39.36,39.37,39.29,39.34,69200.0,30.1483,30.156,30.0947,30.133,69200.0
2014-07-29 14:30:00,39.34,39.36,39.34,39.36,30900.0,30.133,30.1483,30.133,30.1483,30900.0
2014-07-29 14:35:00,39.36,39.36,39.33,39.36,71300.0,30.1483,30.1483,30.1253,30.1483,71300.0
2014-07-29 14:40:00,39.35,39.37,39.33,39.33,42100.0,30.1406,30.156,30.1253,30.1253,42100.0
2014-07-29 14:45:00,39.32,39.38,39.31,39.38,31300.0,30.1177,30.1636,30.11,30.1636,31300.0
2014-07-29 14:50:00,39.39,39.39,39.32,39.32,28600.0,30.1713,30.1713,30.1177,30.1177,28600.0
2014-07-29 14:55:00,39.32,39.35,39.32,39.33,35100.0,30.1177,30.1406,30.1177,30.1253,35100.0
2014-07-29 15:00:00,39.33,39.33,39.3,39.33,38200.0,30.1253,30.1253,30.1023,30.1253,38200.0
2014-07-29 15:05:00,39.33,39.35,39.33,39.33,68000.0,30.1253,30.1406,30.1253,30.1253,68000.0
2014-07-29 15:10:00,39.33,39.35,39.33,39.34,33900.0,30.1253,30.1406,30.1253,30.133,33900.0
2014-07-29 15:15:00,39.34,39.35,39.26,39.27,148800.0,30.133,30.1406,30.0717,30.0794,148800.0
2014-07-29 15:20:00,39.27,39.3,39.26,39.29,143600.0,30.0794,30.1023,30.0717,30.0947,143600.0
2014-07-29 15:25:00,39.29,39.3,39.26,39.26,65900.0,30.0947,30.1023,30.0717,30.0717,65900.0
2014-07-29 15:30:00,39.26,39.28,39.25,39.25,88800.0,30.0717,30.087,30.064,30.064,88800.0
2014-07-29 15:35:00,39.26,39.3,39.26,39.3,79300.0,30.0717,30.1023,30.0717,30.1023,79300.0
2014-07-29 15:40:00,39.3,39.3,39.24,39.25,162600.0,30.1023,30.1023,30.0564,30.064,162600.0
2014-07-29 15:45:00,39.25,39.3,39.21,39.28,188200.0,30.064,30.1023,30.0334,30.087,188200.0
2014-07-29 15:50:00,39.28,39.28,39.21,39.22,212800.0,30.087,30.087,30.0334,30.0411,212800.0
2014-07-29 15:55:00,39.22,39.24,39.2,39.22,303800.0,30.0411,30.0564,30.0257,30.0411,303800.0
2014-07-30 09:30:00,39.47,39.68,39.43,39.68,131300.0,30.2326,30.3934,30.2019,30.3934,131300.0
2014-07-30 09:35:00,39.68,39.76,39.66,39.7,51500.0,30.3934,30.4547,30.3781,30.4087,51500.0
2014-07-30 09:40:00,39.7,39.72,39.59,39.62,67100.0,30.4087,30.424,30.3245,30.3475,67100.0
2014-07-30 09:45:00,39.62,39.7,39.59,39.69,48600.0,30.3475,30.4087,30.3245,30.4011,48600.0
2014-07-30 09:50:00,39.69,39.75,39.63,39.7,125100.0,30.4011,30.447,30.3551,30.4087,125100.0
2014-07-30 09:55:00,39.7,39.75,39.56,39.57,102700.0,30.4087,30.447,30.3015,30.3092,102700.0
2014-07-30 10:00:00,39.58,39.59,39.52,39.56,140200.0,30.3168,30.3245,30.2709,30.3015,140200.0
2014-07-30 10:05:00,39.55,39.56,39.47,39.55,144600.0,30.2938,30.3015,30.2326,30.2938,144600.0
2014-07-30 10:10:00,39.55,39.55,39.51,39.51,80300.0,30.2938,30.2938,30.2632,30.2632,80300.0
2014-07-30 10:15:00,39.51,39.54,39.5,39.52,70700.0,30.2632,30.2862,30.2555,30.2709,70700.0
2014-07-30 10:20:00,39.52,39.55,39.5,39.5,113100.0,30.2709,30.2938,30.2555,30.2555,113100.0
2014-07-30 10:25:00,39.5,39.56,39.49,39.56,90400.0,30.2555,30.3015,30.2479,30.3015,90400.0
2014-07-30 10:30:00,39.55,39.58,39.52,39.55,33700.0,30.2938,30.3168,30.2709,30.2938,33700.0
2014-07-30 10:35:00,39.55,39.58,39.53,39.55,80700.0,30.2938,30.3168,30.2785,30.2938,80700.0
2014-07-30 10:40:00,39.54,39.55,39.5,39.51,114800.0,30.2862,30.2938,30.2555,30.2632,114800.0
2014-07-30 10:45:00,39.51,39.53,39.47,39.52,118500.0,30.2632,30.2785,30.2326,30.2709,118500.0
2014-07-30 10:50:00,39.51,39.57,39.51,39.55,89200.0,30.2632,30.3092,30.2632,30.2938,89200.0
2014-07-30 10:55:00,39.56,39.57,39.54,39.56,45000.0,30.3015,30.3092,30.2862,30.3015,45000.0
2014-07-30 11:00:00,39.56,39.56,39.47,39.48,65000.0,30.3015,30.3015,30.2326,30.2402,65000.0
2014-07-30 11:05:00,39.48,39.53,39.44,39.52,32400.0,30.2402,30.2785,30.2096,30.2709,32400.0
2014-07-30 11:10:00,39.52,39.59,39.52,39.59,177300.0,30.2709,30.3245,30.2709,30.3245,177300.0
2014-07-30 11:15:00,39.58,39.63,39.58,39.62,34900.0,30.3168,30.3551,30.3168,30.3475,34900.0
2014-07-30 11:20:00,39.63,39.66,39.6,39.64,33300.0,30.3551,30.3781,30.3321,30.3628,33300.0
2014-07-30 11:25:00,39.64,39.66,39.63,39.63,28300.0,30.3628,30.3781,30.3551,30.3551,28300.0
2014-07-30 11:30:00,39.64,39.64,39.58,39.63,36200.0,30.3628,30.3628,30.3168,30.3551,36200.0
2014-07-30 11:35:00,39.62,39.62,39.57,39.61,39100.0,30.3475,30.3475,30.3092,30.3398,39100.0
2014-07-30 11:40:00,39.61,39.65,39.54,39.54,200800.0,30.3398,30.3704,30.2862,30.2862,200800.0
2014-07-30 11:45:00,39.55,39.56,39.5,39.5,38000.0,30.2938,30.3015,30.2555,30.2555,38000.0
2014-07-30 11:50:00,39.5,39.53,39.5,39.5,35100.0,30.2555,30.2785,30.2555,30.2555,35100.0
2014-07-30 11:55:00,39.5,39.51,39.46,39.47,34000.0,30.2555,30.2632,30.2249,30.2326,34000.0
2014-07-30 12:00:00,39.48,39.5,39.47,39.5,36200.0,30.2402,30.2555,30.2326,30.2555,36200.0
2014-07-30 12:05:00,39.5,39.5,39.45,39.45,18600.0,30.2555,30.2555,30.2172,30.2172,18600.0
2014-07-30 12:10:00,39.45,39.52,39.45,39.49,27400.0,30.2172,30.2709,30.2172,30.2479,27400.0
2014-07-30 12:15:00,39.49,39.51,39.48,39.51,17100.0,30.2479,30.2632,30.2402,30.2632,17100.0
2014-07-30 12:20:00,39.5,39.55,39.48,39.55,21500.0,30.2555,30.2938,30.2402,30.2938,21500.0
2014-07-30 12:25:00,39.55,39.55,39.53,39.53,21900.0,30.2938,30.2938,30.2785,30.2785,21900.0
2014-07-30 12:30:00,39.53,39.55,39.52,39.55,20200.0,30.2785,30.2938,30.2709,30.2938,20200.0
2014-07-30 12:35:00,39.55,39.63,39.55,39.61,42100.0,30.2938,30.3551,30.2938,30.3398,42100.0
2014-07-30 12:40:00,39.61,39.62,39.55,39.55,70800.0,30.3398,30.3475,30.2938,30.2938,70800.0
2014-07-30 12:45:00,39.57,39.61,39.57,39.61,23200.0,30.3092,30.3398,30.3092,30.3398,23200.0
2014-07-30 12:50:00,39.62,39.63,39.6,39.62,22200.0,30.3475,30.3551,30.3321,30.3475,22200.0
2014-07-30 12:55:00,39.63,39.66,39.63,39.66,18400.0,30.3551,30.3781,30.3551,30.3781,18400.0
2014-07-30 13:00:00,39.66,39.66,39.59,39.6,29500.0,30.3781,30.3781,30.3245,30.3321,29500.0
2014-07-30 13:05:00,39.61,39.63,39.6,39.62,22400.0,30.3398,30.3551,30.3321,30.3475,22400.0
2014-07-30 13:10:00,39.62,39.65,39.6,39.65,26000.0,30.3475,30.3704,30.3321,30.3704,26000.0
2014-07-30 13:15:00,39.64,39.64,39.59,39.59,20100.0,30.3628,30.3628,30.3245,30.3245,20100.0
2014-07-30 13:20:00,39.59,39.64,39.59,39.63,19300.0,30.3245,30.3628,30.3245,30.3551,19300.0
2014-07-30 13:25:00,39.62,39.63,39.57,39.63,37100.0,30.3475,30.3551,30.3092,30.3551,37100.0
2014-07-30 13:30:00,39.62,39.7,39.6,39.67,44800.0,30.3475,30.4087,30.3321,30.3858,44800.0
2014-07-30 13:35:00,39.67,39.68,39.65,39.66,19500.0,30.3858,30.3934,30.3704,30.3781,19500.0
2014-07-30 13:40:00,39.67,39.71,39.65,39.7,42400.0,30.3858,30.4164,30.3704,30.4087,42400.0
2014-07-30 13:45:00,39.7,39.73,39.68,39.72,28300.0,30.4087,30.4317,30.3934,30.424,28300.0
2014-07-30 13:50:00,39.72,39.74,39.71,39.73,27000.0,30.424,30.4394,30.4164,30.4317,27000.0
2014-07-30 13:55:00,39.73,39.77,39.7,39.74,65800.0,30.4317,30.4623,30.4087,30.4394,65800.0
2014-07-30 14:00:00,39.74,39.86,39.65,39.81,114500.0,30.4394,30.5313,30.3704,30.493,114500.0
2014-07-30 14:05:00,39.83,39.9,39.82,39.9,102000.0,30.5083,30.5619,30.5006,30.5619,102000.0
2014-07-30 14:10:00,39.9,39.99,39.89,39.96,97000.0,30.5619,30.6309,30.5543,30.6079,97000.0
2014-07-30 14:15:00,39.97,40.05,39.94,39.99,228500.0,30.6155,30.6768,30.5926,30.6309,228500.0
2014-07-30 14:20:00,39.98,39.98,39.87,39.92,79000.0,30.6232,30.6232,30.5389,30.5772,79000.0
2014-07-30 14:25:00,39.93,39.96,39.89,39.95,41600.0,30.5849,30.6079,30.5543,30.6002,41600.0
2014-07-30 14:30:00,39.95,39.96,39.89,39.9,51100.0,30.6002,30.6079,30.5543,30.5619,51100.0
2014-07-30 14:35:00,39.9,39.93,39.86,39.92,59600.0,30.5619,30.5849,30.5313,30.5772,59600.0
2014-07-30 14:40:00,39.91,39.96,39.88,39.94,70900.0,30.5696,30.6079,30.5466,30.5926,70900.0
2014-07-30 14:45:00,39.94,39.94,39.81,39.82,110100.0,30.5926,30.5926,30.493,30.5006,110100.0
2014-07-30 14:50:00,39.83,39.87,39.83,39.86,37200.0,30.5083,30.5389,30.5083,30.5313,37200.0
2014-07-30 14:55:00,39.86,39.87,39.82,39.84,32800.0,30.5313,30.5389,30.5006,30.516,32800.0
2014-07-30 15:00:00,39.85,39.86,39.7,39.8,137500.0,30.5236,30.5313,30.4087,30.4853,137500.0
2014-07-30 15:05:00,39.79,39.82,39.77,39.79,45600.0,30.4777,30.5006,30.4623,30.4777,45600.0
2014-07-30 15:10:00,39.8,39.82,39.74,39.79,68900.0,30.4853,30.5006,30.4394,30.4777,68900.0
2014-07-30 15:15:00,39.78,39.85,39.78,39.83,64800.0,30.47,30.5236,30.47,30.5083,64800.0
2014-07-30 15:20:00,39.84,39.84,39.79,39.8,35600.0,30.516,30.516,30.4777,30.4853,35600.0
2014-07-30 15:25:00,39.8,39.88,39.8,39.87,63100.0,30.4853,30.5466,30.4853,30.5389,63100.0
2014-07-30 15:30:00,39.87,39.91,39.87,39.88,78400.0,30.5389,30.5696,30.5389,30.5466,78400.0
2014-07-30 15:35:00,39.88,39.91,39.86,39.88,68200.0,30.5466,30.5696,30.5313,30.5466,68200.0
2014-07-30 15:40:00,39.88,39.92,39.87,39.89,147400.0,30.5466,30.5772,30.5389,30.5543,147400.0
2014-07-30 15:45:00,39.89,39.89,39.85,39.85,147600.0,30.5543,30.5543,30.5236,30.5236,147600.0
2014-07-30 15:50:00,39.85,39.87,39.84,39.84,57700.0,30.5236,30.5389,30.516,30.516,57700.0
2014-07-30 15:55:00,39.84,39.85,39.82,39.82,129200.0,30.516,30.5236,30.5006,30.5006,129200.0
2014-07-31 09:30:00,39.43,39.54,39.34,39.44,142300.0,30.2019,30.2862,30.133,30.2096,142300.0
2014-07-31 09:35:00,39.45,39.49,39.38,39.41,55000.0,30.2172,30.2479,30.1636,30.1866,55000.0
2014-07-31 09:40:00,39.42,39.43,39.27,39.31,76300.0,30.1943,30.2019,30.0794,30.11,76300.0
2014-07-31 09:45:00,39.31,39.34,39.23,39.34,82000.0,30.11,30.133,30.0487,30.133,82000.0
2014-07-31 09:50:00,39.34,39.37,39.24,39.27,89200.0,30.133,30.156,30.0564,30.0794,89200.0
2014-07-31 09:55:00,39.27,39.35,39.23,39.26,186000.0,30.0794,30.1406,30.0487,30.0717,186000.0
2014-07-31 10:00:00,39.26,39.35,39.19,39.33,108700.0,30.0717,30.1406,30.0181,30.1253,108700.0
2014-07-31 10:05:00,39.33,39.34,39.27,39.27,88300.0,30.1253,30.133,30.0794,30.0794,88300.0
2014-07-31 10:10:00,39.27,39.42,39.25,39.42,130200.0,30.0794,30.1943,30.064,30.1943,130200.0
2014-07-31 10:15:00,39.42,39.43,39.33,39.43,195600.0,30.1943,30.2019,30.1253,30.2019,195600.0
2014-07-31 10:20:00,39.43,39.45,39.37,39.37,99400.0,30.2019,30.2172,30.156,30.156,99400.0
2014-07-31 10:25:00,39.37,39.39,39.3,39.31,97400.0,30.156,30.1713,30.1023,30.11,97400.0
2014-07-31 10:30:00,39.32,39.33,39.25,39.26,70800.0,30.1177,30.1253,30.064,30.0717,70800.0
2014-07-31 10:35:00,39.26,39.32,39.23,39.32,41300.0,30.0717,30.1177,30.0487,30.1177,41300.0
2014-07-31 10:40:00,39.3,39.32,39.25,39.31,24800.0,30.1023,30.1177,30.064,30.11,24800.0
2014-07-31 10:45:00,39.32,39.32,39.26,39.27,27400.0,30.1177,30.1177,30.0717,30.0794,27400.0
2014-07-31 10:50:00,39.27,39.31,39.24,39.25,52500.0,30.0794,30.11,30.0564,30.064,52500.0
2014-07-31 10:55:00,39.25,39.26,39.18,39.2,115600.0,30.064,30.0717,30.0104,30.0257,115600.0
2014-07-31 11:00:00,39.2,39.3,39.2,39.25,119000.0,30.0257,30.1023,30.0257,30.064,119000.0
2014-07-31 11:05:00,39.25,39.3,39.24,39.25,178400.0,30.064,30.1023,30.0564,30.064,178400.0
2014-07-31 11:10:00,39.26,39.26,39.21,39.25,101100.0,30.0717,30.0717,30.0334,30.064,101100.0
2014-07-31 11:15:00,39.25,39.27,39.22,39.25,125900.0,30.064,30.0794,30.0411,30.064,125900.0
2014-07-31 11:20:00,39.25,39.3,39.25,39.28,30000.0,30.064,30.1023,30.064,30.087,30000.0
2014-07-31 11:25:00,39.27,39.27,39.2,39.2,92600.0,30.0794,30.0794,30.0257,30.0257,92600.0
2014-07-31 11:30:00,39.21,39.22,39.13,39.2,236100.0,30.0334,30.0411,29.9721,30.0257,236100.0
2014-07-31 11:35:00,39.2,39.23,39.15,39.23,49400.0,30.0257,30.0487,29.9875,30.0487,49400.0
2014-07-31 11:40:00,39.23,39.28,39.22,39.22,42400.0,30.0487,30.087,30.0411,30.0411,42400.0
2014-07-31 11:45:00,39.22,39.23,39.15,39.19,23700.0,30.0411,30.0487,29.9875,30.0181,23700.0
2014-07-31 11:50:00,39.19,39.2,39.15,39.17,94300.0,30.0181,30.0257,29.9875,30.0028,94300.0
2014-07-31 11:55:00,39.17,39.19,39.13,39.14,30300.0,30.0028,30.0181,29.9721,29.9798,30300.0
2014-07-31 12:00:00,39.14,39.16,39.11,39.16,33200.0,29.9798,29.9951,29.9568,29.9951,33200.0
2014-07-31 12:05:00,39.16,39.17,39.13,39.14,21700.0,29.9951,30.0028,29.9721,29.9798,21700.0
2014-07-31 12:10:00,39.14,39.14,39.07,39.12,37000.0,29.9798,29.9798,29.9262,29.9645,37000.0
2014-07-31 12:15:00,39.12,39.15,39.09,39.12,29600.0,29.9645,29.9875,29.9415,29.9645,29600.0
2014-07-31 12:20:00,39.12,39.12,39.08,39.09,48400.0,29.9645,29.9645,29.9338,29.9415,48400.0
2014-07-31 12:25:00,39.09,39.13,39.09,39.11,78800.0,29.9415,29.9721,29.9415,29.9568,78800.0
2014-07-31 12:30:00,39.11,39.15,39.1,39.15,8300.0,29.9568,29.9875,29.9492,29.9875,8300.0
2014-07-31 12:35:00,39.16,39.19,39.15,39.19,45100.0,29.9951,30.0181,29.9875,30.0181,45100.0
2014-07-31 12:40:00,39.19,39.22,39.19,39.21,34500.0,30.0181,30.0411,30.0181,30.0334,34500.0
2014-07-31 12:45:00,39.2,39.26,39.2,39.26,32400.0,30.0257,30.0717,30.0257,30.0717,32400.0
2014-07-31 12:50:00,39.26,39.29,39.25,39.25,50000.0,30.0717,30.0947,30.064,30.064,50000.0
2014-07-31 12:55:00,39.25,39.26,39.22,39.23,43200.0,30.064,30.0717,30.0411,30.0487,43200.0
2014-07-31 13:00:00,39.22,39.22,39.18,39.19,71500.0,30.0411,30.0411,30.0104,30.0181,71500.0
2014-07-31 13:05:00,39.18,39.21,39.18,39.2,18000.0,30.0104,30.0334,30.0104,30.0257,18000.0
2014-07-31 13:10:00,39.21,39.22,39.16,39.16,35100.0,30.0334,30.0411,29.9951,29.9951,35100.0
2014-07-31 13:15:00,39.16,39.18,39.12,39.16,88000.0,29.9951,30.0104,29.9645,29.9951,88000.0
2014-07-31 13:20:00,39.17,39.17,39.13,39.16,87700.0,30.0028,30.0028,29.9721,29.9951,87700.0
2014-07-31 13:25:00,39.16,39.23,39.15,39.21,49400.0,29.9951,30.0487,29.9875,30.0334,49400.0
2014-07-31 13:30:00,39.21,39.25,39.19,39.25,29300.0,30.0334,30.064,30.0181,30.064,29300.0
2014-07-31 13:35:00,39.25,39.3,39.24,39.26,58200.0,30.064,30.1023,30.0564,30.0717,58200.0
2014-07-31 13:40:00,39.26,39.27,39.23,39.23,33100.0,30.0717,30.0794,30.0487,30.0487,33100.0
2014-07-31 13:45:00,39.23,39.26,39.2,39.26,63700.0,30.0487,30.0717,30.0257,30.0717,63700.0
2014-07-31 13:50:00,39.26,39.29,39.23,39.25,40100.0,30.0717,30.0947,30.0487,30.064,40100.0
2014-07-31 13:55:00,39.25,39.29,39.22,39.28,86900.0,30.064,30.0947,30.0411,30.087,86900.0
2014-07-31 14:00:00,39.28,39.29,39.24,39.25,32300.0,30.087,30.0947,30.0564,30.064,32300.0
2014-07-31 14:05:00,39.26,39.3,39.24,39.24,52300.0,30.0717,30.1023,30.0564,30.0564,52300.0
2014-07-31 14:10:00,39.24,39.27,39.22,39.24,37100.0,30.0564,30.0794,30.0411,30.0564,37100.0
2014-07-31 14:15:00,39.24,39.27,39.22,39.23,77600.0,30.0564,30.0794,30.0411,30.0487,77600.0
2014-07-31 14:20:00,39.23,39.26,39.2,39.23,75700.0,30.0487,30.0717,30.0257,30.0487,75700.0
2014-07-31 14:25:00,39.23,39.28,39.23,39.27,38100.0,30.0487,30.087,30.0487,30.0794,38100.0
2014-07-31 14:30:00,39.27,39.28,39.23,39.24,42700.0,30.0794,30.087,30.0487,30.0564,42700.0
2014-07-31 14:35:00,39.25,39.25,39.22,39.23,42200.0,30.064,30.064,30.0411,30.0487,42200.0
2014-07-31 14:40:00,39.22,39.23,39.17,39.21,90900.0,30.0411,30.0487,30.0028,30.0334,90900.0
2014-07-31 14:45:00,39.2,39.21,39.12,39.14,135100.0,30.0257,30.0334,29.9645,29.9798,135100.0
2014-07-31 14:50:00,39.15,39.19,39.13,39.14,56700.0,29.9875,30.0181,29.9721,29.9798,56700.0
2014-07-31 14:55:00,39.14,39.15,39.08,39.1,88400.0,29.9798,29.9875,29.9338,29.9492,88400.0
2014-07-31 15:00:00,39.1,39.14,39.09,39.14,84000.0,29.9492,29.9798,29.9415,29.9798,84000.0
2014-07-31 15:05:00,39.14,39.16,39.1,39.11,78100.0,29.9798,29.9951,29.9492,29.9568,78100.0
2014-07-31 15:10:00,39.1,39.11,39.03,39.03,102800.0,29.9492,29.9568,29.8955,29.8955,102800.0
2014-07-31 15:15:00,39.02,39.08,39.02,39.06,174300.0,29.8879,29.9338,29.8879,29.9185,174300.0
2014-07-31 15:20:00,39.06,39.07,39.03,39.06,74500.0,29.9185,29.9262,29.8955,29.9185,74500.0
2014-07-31 15:25:00,39.06,39.09,39.04,39.09,124800.0,29.9185,29.9415,29.9032,29.9415,124800.0
2014-07-31 15:30:00,39.08,39.11,39.07,39.11,132900.0,29.9338,29.9568,29.9262,29.9568,132900.0
2014-07-31 15:35:00,39.11,39.14,39.09,39.14,85900.0,29.9568,29.9798,29.9415,29.9798,85900.0
2014-07-31 15:40:00,39.14,39.15,39.09,39.11,153800.0,29.9798,29.9875,29.9415,29.9568,153800.0
2014-07-31 15:45:00,39.1,39.12,39.08,39.08,197300.0,29.9492,29.9645,29.9338,29.9338,197300.0
2014-07-31 15:50:00,39.08,39.08,39.01,39.03,179400.0,29.9338,29.9338,29.8802,29.8955,179400.0
2014-07-31 15:55:00,39.02,39.09,39.02,39.04,459400.0,29.8879,29.9415,29.8879,29.9032,459400.0
2014-08-01 09:30:00,39.0,39.09,38.87,39.08,163800.0,29.8726,29.9415,29.773,29.9338,163800.0
2014-08-01 09:35:00,39.07,39.14,39.01,39.14,65100.0,29.9262,29.9798,29.8802,29.9798,65100.0
2014-08-01 09:40:00,39.15,39.15,39.03,39.04,81300.0,29.9875,29.9875,29.8955,29.9032,81300.0
2014-08-01 09:45:00,39.03,39.16,38.97,39.14,116400.0,29.8955,29.9951,29.8496,29.9798,116400.0
2014-08-01 09:50:00,39.16,39.2,39.08,39.1,145400.0,29.9951,30.0257,29.9338,29.9492,145400.0
2014-08-01 09:55:00,39.1,39.15,39.06,39.14,42600.0,29.9492,29.9875,29.9185,29.9798,42600.0
2014-08-01 10:00:00,39.15,39.18,39.02,39.15,153500.0,29.9875,30.0104,29.8879,29.9875,153500.0
2014-08-01 10:05:00,39.15,39.17,39.12,39.12,151900.0,29.9875,30.0028,29.9645,29.9645,151900.0
2014-08-01 10:10:00,39.13,39.14,39.0,39.01,149800.0,29.9721,29.9798,29.8726,29.8802,149800.0
2014-08-01 10:15:00,39.01,39.04,38.97,38.97,70800.0,29.8802,29.9032,29.8496,29.8496,70800.0
2014-08-01 10:20:00,38.97,39.01,38.96,39.01,50300.0,29.8496,29.8802,29.8419,29.8802,50300.0
2014-08-01 10:25:00,39.01,39.09,39.01,39.09,70200.0,29.8802,29.9415,29.8802,29.9415,70200.0
2014-08-01 10:30:00,39.09,39.09,39.05,39.05,176400.0,29.9415,29.9415,29.9109,29.9109,176400.0
2014-08-01 10:35:00,39.04,39.05,39.0,39.02,38400.0,29.9032,29.9109,29.8726,29.8879,38400.0
2014-08-01 10:40:00,39.02,39.06,39.02,39.02,37600.0,29.8879,29.9185,29.8879,29.8879,37600.0
2014-08-01 10:45:00,39.02,39.04,38.97,38.98,50200.0,29.8879,29.9032,29.8496,29.8572,50200.0
2014-08-01 10:50:00,38.98,39.01,38.96,38.98,56800.0,29.8572,29.8802,29.8419,29.8572,56800.0
2014-08-01 10:55:00,38.98,39.01,38.98,39.0,109300.0,29.8572,29.8802,29.8572,29.8726,109300.0
2014-08-01 11:00:00,39.0,39.01,38.92,38.92,101800.0,29.8726,29.8802,29.8113,29.8113,101800.0
2014-08-01 11:05:00,38.92,38.92,38.88,38.89,109300.0,29.8113,29.8113,29.7806,29.7883,109300.0
2014-08-01 11:10:00,38.9,38.9,38.87,38.89,94700.0,29.796,29.796,29.773,29.7883,94700.0
2014-08-01 11:15:00,38.89,38.9,38.83,38.84,75800.0,29.7883,29.796,29.7423,29.75,75800.0
2014-08-01 11:20:00,38.84,38.87,38.83,38.87,63000.0,29.75,29.773,29.7423,29.773,63000.0
2014-08-01 11:25:00,38.87,38.88,38.85,38.87,55200.0,29.773,29.7806,29.7577,29.773,55200.0
2014-08-01 11:30:00,38.87,38.88,38.84,38.84,39600.0,29.773,29.7806,29.75,29.75,39600.0
2014-08-01 11:35:00,38.84,38.86,38.82,38.83,134600.0,29.75,29.7653,29.7347,29.7423,134600.0
2014-08-01 11:40:00,38.84,38.86,38.77,38.77,83100.0,29.75,29.7653,29.6964,29.6964,83100.0
2014-08-01 11:45:00,38.79,38.8,38.75,38.75,35700.0,29.7117,29.7194,29.6811,29.6811,35700.0
2014-08-01 11:50:00,38.75,38.75,38.69,38.7,39500.0,29.6811,29.6811,29.6351,29.6428,39500.0
2014-08-01 11:55:00,38.69,38.72,38.68,38.71,98400.0,29.6351,29.6581,29.6274,29.6504,98400.0
2014-08-01 12:00:00,38.71,38.74,38.7,38.74,54700.0,29.6504,29.6734,29.6428,29.6734,54700.0
2014-08-01 12:05:00,38.74,38.74,38.71,38.71,27700.0,29.6734,29.6734,29.6504,29.6504,27700.0
2014-08-01 12:10:00,38.72,38.74,38.71,38.73,54400.0,29.6581,29.6734,29.6504,29.6657,54400.0
2014-08-01 12:15:00,38.73,38.77,38.72,38.76,58600.0,29.6657,29.6964,29.6581,29.6887,58600.0
2014-08-01 12:20:00,38.77,38.78,38.76,38.77,8400.0,29.6964,29.704,29.6887,29.6964,8400.0
2014-08-01 12:25:00,38.77,38.79,38.72,38.73,47900.0,29.6964,29.7117,29.6581,29.6657,47900.0
2014-08-01 12:30:00,38.73,38.78,38.73,38.77,9100.0,29.6657,29.704,29.6657,29.6964,9100.0
2014-08-01 12:35:00,38.77,38.77,38.73,38.74,89300.0,29.6964,29.6964,29.6657,29.6734,89300.0
2014-08-01 12:40:00,38.74,38.77,38.73,38.76,30300.0,29.6734,29.6964,29.6657,29.6887,30300.0
2014-08-01 12:45:00,38.76,38.78,38.71,38.71,63100.0,29.6887,29.704,29.6504,29.6504,63100.0
2014-08-01 12:50:00,38.71,38.79,38.7,38.78,41000.0,29.6504,29.7117,29.6428,29.704,41000.0
2014-08-01 12:55:00,38.78,38.82,38.78,38.8,37400.0,29.704,29.7347,29.704,29.7194,37400.0
2014-08-01 13:00:00,38.79,38.8,38.73,38.73,52900.0,29.7117,29.7194,29.6657,29.6657,52900.0
2014-08-01 13:05:00,38.73,38.73,38.69,38.73,70500.0,29.6657,29.6657,29.6351,29.6657,70500.0
2014-08-01 13:10:00,38.73,38.79,38.73,38.79,40700.0,29.6657,29.7117,29.6657,29.7117,40700.0
2014-08-01 13:15:00,38.78,38.81,38.76,38.8,65700.0,29.704,29.727,29.6887,29.7194,65700.0
2014-08-01 13:20:00,38.8,38.81,38.75,38.79,53700.0,29.7194,29.727,29.6811,29.7117,53700.0
2014-08-01 13:25:00,38.78,38.89,38.77,38.89,61500.0,29.704,29.7883,29.6964,29.7883,61500.0
2014-08-01 13:30:00,38.88,38.88,38.8,38.8,98400.0,29.7806,29.7806,29.7194,29.7194,98400.0
2014-08-01 13:35:00,38.8,38.85,38.77,38.84,137900.0,29.7194,29.7577,29.6964,29.75,137900.0
2014-08-01 13:40:00,38.85,38.86,38.77,38.81,169900.0,29.7577,29.7653,29.6964,29.727,169900.0
2014-08-01 13:45:00,38.81,38.83,38.79,38.82,136800.0,29.727,29.7423,29.7117,29.7347,136800.0
2014-08-01 13:50:00,38.82,38.84,38.78,38.83,230100.0,29.7347,29.75,29.704,29.7423,230100.0
2014-08-01 13:55:00,38.82,38.84,38.8,38.84,97200.0,29.7347,29.75,29.7194,29.75,97200.0
2014-08-01 14:00:00,38.83,38.87,38.8,38.8,116500.0,29.7423,29.773,29.7194,29.7194,116500.0
2014-08-01 14:05:00,38.81,38.88,38.79,38.88,118000.0,29.727,29.7806,29.7117,29.7806,118000.0
2014-08-01 14:10:00,38.88,38.93,38.88,38.92,29900.0,29.7806,29.8189,29.7806,29.8113,29900.0
2014-08-01 14:15:00,38.92,38.96,38.91,38.95,14800.0,29.8113,29.8419,29.8036,29.8343,14800.0
2014-08-01 14:20:00,38.94,38.97,38.94,38.94,56700.0,29.8266,29.8496,29.8266,29.8266,56700.0
2014-08-01 14:25:00,38.94,38.94,38.87,38.87,33200.0,29.8266,29.8266,29.773,29.773,33200.0
2014-08-01 14:30:00,38.88,38.91,38.88,38.9,25100.0,29.7806,29.8036,29.7806,29.796,25100.0
2014-08-01 14:35:00,38.9,38.92,38.89,38.91,44500.0,29.796,29.8113,29.7883,29.8036,44500.0
2014-08-01 14:40:00,38.91,38.91,38.85,38.87,45100.0,29.8036,29.8036,29.7577,29.773,45100.0
2014-08-01 14:45:00,38.87,38.88,38.84,38.84,71800.0,29.773,29.7806,29.75,29.75,71800.0
2014-08-01 14:50:00,38.85,38.87,38.79,38.8,112200.0,29.7577,29.773,29.7117,29.7194,112200.0
2014-08-01 14:55:00,38.8,38.84,38.8,38.83,108500.0,29.7194,29.75,29.7194,29.7423,108500.0
2014-08-01 15:00:00,38.83,38.86,38.82,38.85,121600.0,29.7423,29.7653,29.7347,29.7577,121600.0
2014-08-01 15:05:00,38.85,38.87,38.8,38.81,109600.0,29.7577,29.773,29.7194,29.727,109600.0
2014-08-01 15:10:00,38.81,38.84,38.78,38.78,117400.0,29.727,29.75,29.704,29.704,117400.0
2014-08-01 15:15:00,38.79,38.82,38.78,38.8,97100.0,29.7117,29.7347,29.704,29.7194,97100.0
2014-08-01 15:20:00,38.8,38.81,38.78,38.79,94700.0,29.7194,29.727,29.704,29.7117,94700.0
2014-08-01 15:25:00,38.78,38.79,38.77,38.78,122200.0,29.704,29.7117,29.6964,29.704,122200.0
2014-08-01 15:30:00,38.79,38.8,38.77,38.79,140000.0,29.7117,29.7194,29.6964,29.7117,140000.0
2014-08-01 15:35:00,38.78,38.81,38.78,38.79,88700.0,29.704,29.727,29.704,29.7117,88700.0
2014-08-01 15:40:00,38.8,38.83,38.79,38.81,142100.0,29.7194,29.7423,29.7117,29.727,142100.0
2014-08-01 15:45:00,38.8,38.82,38.76,38.79,207500.0,29.7194,29.7347,29.6887,29.7117,207500.0
2014-08-01 15:50:00,38.78,38.79,38.73,38.75,193500.0,29.704,29.7117,29.6657,29.6811,193500.0
2014-08-01 15:55:00,38.74,38.78,38.71,38.75,345200.0,29.6734,29.704,29.6504,29.6811,345200.0
2014-08-04 09:30:00,38.9,38.95,38.8,38.94,85600.0,29.796,29.8343,29.7194,29.8266,85600.0
2014-08-04 09:35:00,38.94,38.95,38.91,38.91,45300.0,29.8266,29.8343,29.8036,29.8036,45300.0
2014-08-04 09:40:00,38.91,38.92,38.83,38.9,60400.0,29.8036,29.8113,29.7423,29.796,60400.0
2014-08-04 09:45:00,38.89,38.91,38.83,38.9,61300.0,29.7883,29.8036,29.7423,29.796,61300.0
2014-08-04 09:50:00,38.91,38.97,38.89,38.94,62800.0,29.8036,29.8496,29.7883,29.8266,62800.0
2014-08-04 09:55:00,38.95,38.98,38.95,38.95,97700.0,29.8343,29.8572,29.8343,29.8343,97700.0
2014-08-04 10:00:00,38.95,39.03,38.9,38.98,82900.0,29.8343,29.8955,29.796,29.8572,82900.0
2014-08-04 10:05:00,38.98,38.99,38.9,38.9,125700.0,29.8572,29.8649,29.796,29.796,125700.0
2014-08-04 10:10:00,38.9,38.92,38.83,38.88,62400.0,29.796,29.8113,29.7423,29.7806,62400.0
2014-08-04 10:15:00,38.88,38.93,38.85,38.86,103600.0,29.7806,29.8189,29.7577,29.7653,103600.0
2014-08-04 10:20:00,38.87,38.96,38.86,38.91,74900.0,29.773,29.8419,29.7653,29.8036,74900.0
2014-08-04 10:25:00,38.91,38.95,38.89,38.92,48500.0,29.8036,29.8343,29.7883,29.8113,48500.0
2014-08-04 10:30:00,38.92,38.97,38.91,38.93,74500.0,29.8113,29.8496,29.8036,29.8189,74500.0
2014-08-04 10:35:00,38.93,38.94,38.84,38.92,88900.0,29.8189,29.8266,29.75,29.8113,88900.0
2014-08-04 10:40:00,38.91,38.94,38.89,38.91,50800.0,29.8036,29.8266,29.7883,29.8036,50800.0
2014-08-04 10:45:00,38.91,38.97,38.89,38.95,55100.0,29.8036,29.8496,29.7883,29.8343,55100.0
2014-08-04 10:50:00,38.95,38.97,38.91,38.97,27300.0,29.8343,29.8496,29.8036,29.8496,27300.0
2014-08-04 10:55:00,38.97,38.97,38.85,38.85,62900.0,29.8496,29.8496,29.7577,29.7577,62900.0
2014-08-04 11:00:00,38.84,38.84,38.75,38.75,174500.0,29.75,29.75,29.6811,29.6811,174500.0
2014-08-04 11:05:00,38.76,38.83,38.75,38.83,80100.0,29.6887,29.7423,29.6811,29.7423,80100.0
2014-08-04 11:10:00,38.84,38.87,38.82,38.85,77200.0,29.75,29.773,29.7347,29.7577,77200.0
2014-08-04 11:15:00,38.86,38.88,38.84,38.86,74600.0,29.7653,29.7806,29.75,29.7653,74600.0
2014-08-04 11:20:00,38.86,38.91,38.84,38.9,52100.0,29.7653,29.8036,29.75,29.796,52100.0
2014-08-04 11:25:00,38.9,38.93,38.89,38.93,70800.0,29.796,29.8189,29.7883,29.8189,70800.0
2014-08-04 11:30:00,38.93,38.95,38.91,38.94,40600.0,29.8189,29.8343,29.8036,29.8266,40600.0
2014-08-04 11:35:00,38.94,38.94,38.88,38.89,57700.0,29.8266,29.8266,29.7806,29.7883,57700.0
2014-08-04 11:40:00,38.89,38.9,38.83,38.83,31000.0,29.7883,29.796,29.7423,29.7423,31000.0
2014-08-04 11:45:00,38.83,38.87,38.79,38.84,42600.0,29.7423,29.773,29.7117,29.75,42600.0
2014-08-04 11:50:00,38.85,38.86,38.84,38.86,33600.0,29.7577,29.7653,29.75,29.7653,33600.0
2014-08-04 11:55:00,38.86,38.91,38.86,38.91,63100.0,29.7653,29.8036,29.7653,29.8036,63100.0
2014-08-04 12:00:00,38.91,38.94,38.88,38.93,59300.0,29.8036,29.8266,29.7806,29.8189,59300.0
2014-08-04 12:05:00,38.93,38.97,38.92,38.97,78500.0,29.8189,29.8496,29.8113,29.8496,78500.0
2014-08-04 12:10:00,38.97,38.99,38.96,38.98,38900.0,29.8496,29.8649,29.8419,29.8572,38900.0
2014-08-04 12:15:00,38.98,38.98,38.93,38.98,27900.0,29.8572,29.8572,29.8189,29.8572,27900.0
2014-08-04 12:20:00,38.97,39.02,38.94,39.02,60700.0,29.8496,29.8879,29.8266,29.8879,60700.0
2014-08-04 12:25:00,39.02,39.04,39.0,39.02,35700.0,29.8879,29.9032,29.8726,29.8879,35700.0
2014-08-04 12:30:00,39.02,39.03,38.98,39.0,37600.0,29.8879,29.8955,29.8572,29.8726,37600.0
2014-08-04 12:35:00,39.0,39.0,38.92,38.95,44700.0,29.8726,29.8726,29.8113,29.8343,44700.0
2014-08-04 12:40:00,38.94,38.98,38.93,38.98,44600.0,29.8266,29.8572,29.8189,29.8572,44600.0
2014-08-04 12:45:00,38.98,38.99,38.97,38.98,30400.0,29.8572,29.8649,29.8496,29.8572,30400.0
2014-08-04 12:50:00,38.98,39.04,38.97,39.02,30800.0,29.8572,29.9032,29.8496,29.8879,30800.0
2014-08-04 12:55:00,39.02,39.03,38.96,38.98,34000.0,29.8879,29.8955,29.8419,29.8572,34000.0
2014-08-04 13:00:00,38.98,39.0,38.97,38.99,35500.0,29.8572,29.8726,29.8496,29.8649,35500.0
2014-08-04 13:05:00,38.99,39.02,38.98,39.02,125600.0,29.8649,29.8879,29.8572,29.8879,125600.0
2014-08-04 13:10:00,39.01,39.02,38.96,38.96,31300.0,29.8802,29.8879,29.8419,29.8419,31300.0
2014-08-04 13:15:00,38.97,38.97,38.93,38.96,143000.0,29.8496,29.8496,29.8189,29.8419,143000.0
2014-08-04 13:20:00,38.95,39.0,38.95,38.98,39200.0,29.8343,29.8726,29.8343,29.8572,39200.0
2014-08-04 13:25:00,38.99,39.0,38.96,38.97,37800.0,29.8649,29.8726,29.8419,29.8496,37800.0
2014-08-04 13:30:00,38.97,39.0,38.96,38.98,66800.0,29.8496,29.8726,29.8419,29.8572,66800.0
2014-08-04 13:35:00,38.98,39.0,38.97,39.0,47300.0,29.8572,29.8726,29.8496,29.8726,47300.0
2014-08-04 13:40:00,38.99,39.0,38.98,39.0,44400.0,29.8649,29.8726,29.8572,29.8726,44400.0
2014-08-04 13:45:00,39.0,39.01,38.98,39.0,69900.0,29.8726,29.8802,29.8572,29.8726,69900.0
2014-08-04 13:50:00,39.01,39.02,39.0,39.0,30100.0,29.8802,29.8879,29.8726,29.8726,30100.0
2014-08-04 13:55:00,39.0,39.02,39.0,39.02,32800.0,29.8726,29.8879,29.8726,29.8879,32800.0
2014-08-04 14:00:00,39.02,39.04,39.01,39.04,25600.0,29.8879,29.9032,29.8802,29.9032,25600.0
2014-08-04 14:05:00,39.04,39.05,39.03,39.04,25400.0,29.9032,29.9109,29.8955,29.9032,25400.0
2014-08-04 14:10:00,39.05,39.06,39.04,39.06,18700.0,29.9109,29.9185,29.9032,29.9185,18700.0
2014-08-04 14:15:00,39.05,39.07,39.04,39.04,27600.0,29.9109,29.9262,29.9032,29.9032,27600.0
2014-08-04 14:20:00,39.04,39.05,39.02,39.04,34600.0,29.9032,29.9109,29.8879,29.9032,34600.0
2014-08-04 14:25:00,39.05,39.07,39.04,39.06,29400.0,29.9109,29.9262,29.9032,29.9185,29400.0
2014-08-04 14:30:00,39.06,39.08,39.06,39.08,26400.0,29.9185,29.9338,29.9185,29.9338,26400.0
2014-08-04 14:35:00,39.08,39.12,39.07,39.12,26600.0,29.9338,29.9645,29.9262,29.9645,26600.0
2014-08-04 14:40:00,39.12,39.16,39.12,39.15,43000.0,29.9645,29.9951,29.9645,29.9875,43000.0
2014-08-04 14:45:00,39.15,39.19,39.14,39.19,65900.0,29.9875,30.0181,29.9798,30.0181,65900.0
2014-08-04 14:50:00,39.19,39.23,39.19,39.21,47500.0,30.0181,30.0487,30.0181,30.0334,47500.0
2014-08-04 14:55:00,39.21,39.23,39.21,39.22,39100.0,30.0334,30.0487,30.0334,30.0411,39100.0
2014-08-04 15:00:00,39.23,39.23,39.21,39.22,50500.0,30.0487,30.0487,30.0334,30.0411,50500.0
2014-08-04 15:05:00,39.23,39.24,39.2,39.23,92800.0,30.0487,30.0564,30.0257,30.0487,92800.0
2014-08-04 15:10:00,39.23,39.26,39.22,39.25,53000.0,30.0487,30.0717,30.0411,30.064,53000.0
2014-08-04 15:15:00,39.25,39.27,39.25,39.26,59500.0,30.064,30.0794,30.064,30.0717,59500.0
2014-08-04 15:20:00,39.27,39.27,39.2,39.21,87900.0,30.0794,30.0794,30.0257,30.0334,87900.0
2014-08-04 15:25:00,39.2,39.22,39.2,39.21,80900.0,30.0257,30.0411,30.0257,30.0334,80900.0
2014-08-04 15:30:00,39.21,39.23,39.19,39.23,136500.0,30.0334,30.0487,30.0181,30.0487,136500.0
2014-08-04 15:35:00,39.23,39.27,39.23,39.26,79100.0,30.0487,30.0794,30.0487,30.0717,79100.0
2014-08-04 15:40:00,39.25,39.29,39.25,39.26,118800.0,30.064,30.0947,30.064,30.0717,118800.0
2014-08-04 15:45:00,39.25,39.26,39.21,39.24,167000.0,30.064,30.0717,30.0334,30.0564,167000.0
2014-08-04 15:50:00,39.23,39.26,39.23,39.26,111100.0,30.0487,30.0717,30.0487,30.0717,111100.0
2014-08-04 15:55:00,39.25,39.26,39.19,39.22,370200.0,30.064,30.0717,30.0181,30.0411,370200.0
2014-08-05 09:30:00,39.03,39.14,38.9,39.08,74900.0,29.8955,29.9798,29.796,29.9338,74900.0
2014-08-05 09:35:00,39.01,39.23,39.01,39.22,63300.0,29.8802,30.0487,29.8802,30.0411,63300.0
2014-08-05 09:40:00,39.23,39.27,39.21,39.21,46100.0,30.0487,30.0794,30.0334,30.0334,46100.0
2014-08-05 09:45:00,39.18,39.19,39.07,39.07,49900.0,30.0104,30.0181,29.9262,29.9262,49900.0
2014-08-05 09:50:00,39.06,39.06,38.98,39.01,46000.0,29.9185,29.9185,29.8572,29.8802,46000.0
2014-08-05 09:55:00,39.0,39.05,38.98,39.04,59500.0,29.8726,29.9109,29.8572,29.9032,59500.0
2014-08-05 10:00:00,39.05,39.09,38.94,38.97,63900.0,29.9109,29.9415,29.8266,29.8496,63900.0
2014-08-05 10:05:00,38.97,39.05,38.95,39.03,49500.0,29.8496,29.9109,29.8343,29.8955,49500.0
2014-08-05 10:10:00,39.03,39.11,39.03,39.1,88600.0,29.8955,29.9568,29.8955,29.9492,88600.0
2014-08-05 10:15:00,39.09,39.17,39.07,39.13,87100.0,29.9415,30.0028,29.9262,29.9721,87100.0
2014-08-05 10:20:00,39.13,39.2,39.13,39.19,57900.0,29.9721,30.0257,29.9721,30.0181,57900.0
2014-08-05 10:25:00,39.19,39.22,39.15,39.22,47700.0,30.0181,30.0411,29.9875,30.0411,47700.0
2014-08-05 10:30:00,39.2,39.27,39.16,39.26,37600.0,30.0257,30.0794,29.9951,30.0717,37600.0
2014-08-05 10:35:00,39.26,39.27,39.18,39.2,44700.0,30.0717,30.0794,30.0104,30.0257,44700.0
2014-08-05 10:40:00,39.21,39.25,39.18,39.18,33900.0,30.0334,30.064,30.0104,30.0104,33900.0
2014-08-05 10:45:00,39.18,39.25,39.18,39.24,44900.0,30.0104,30.064,30.0104,30.0564,44900.0
2014-08-05 10:50:00,39.25,39.26,39.14,39.15,68000.0,30.064,30.0717,29.9798,29.9875,68000.0
2014-08-05 10:55:00,39.15,39.17,39.08,39.12,51200.0,29.9875,30.0028,29.9338,29.9645,51200.0
2014-08-05 11:00:00,39.13,39.13,39.05,39.08,75200.0,29.9721,29.9721,29.9109,29.9338,75200.0
2014-08-05 11:05:00,39.08,39.14,39.06,39.07,35400.0,29.9338,29.9798,29.9185,29.9262,35400.0
2014-08-05 11:10:00,39.08,39.16,39.07,39.13,69000.0,29.9338,29.9951,29.9262,29.9721,69000.0
2014-08-05 11:15:00,39.14,39.18,39.13,39.14,80700.0,29.9798,30.0104,29.9721,29.9798,80700.0
2014-08-05 11:20:00,39.14,39.2,39.14,39.18,71800.0,29.9798,30.0257,29.9798,30.0104,71800.0
2014-08-05 11:25:00,39.18,39.25,39.17,39.23,142600.0,30.0104,30.064,30.0028,30.0487,142600.0
2014-08-05 11:30:00,39.23,39.24,39.19,39.2,48100.0,30.0487,30.0564,30.0181,30.0257,48100.0
2014-08-05 11:35:00,39.2,39.21,39.18,39.2,53700.0,30.0257,30.0334,30.0104,30.0257,53700.0
2014-08-05 11:40:00,39.19,39.2,39.17,39.17,42200.0,30.0181,30.0257,30.0028,30.0028,42200.0
2014-08-05 11:45:00,39.17,39.18,39.15,39.15,43000.0,30.0028,30.0104,29.9875,29.9875,43000.0
2014-08-05 11:50:00,39.15,39.2,39.15,39.18,52900.0,29.9875,30.0257,29.9875,30.0104,52900.0
2014-08-05 11:55:00,39.18,39.19,39.14,39.16,67200.0,30.0104,30.0181,29.9798,29.9951,67200.0
2014-08-05 12:00:00,39.15,39.19,39.15,39.17,39900.0,29.9875,30.0181,29.9875,30.0028,39900.0
2014-08-05 12:05:00,39.16,39.18,39.12,39.16,66100.0,29.9951,30.0104,29.9645,29.9951,66100.0
2014-08-05 12:10:00,39.16,39.19,39.16,39.17,34700.0,29.9951,30.0181,29.9951,30.0028,34700.0
2014-08-05 12:15:00,39.17,39.18,39.15,39.16,44600.0,30.0028,30.0104,29.9875,29.9951,44600.0
2014-08-05 12:20:00,39.16,39.18,39.09,39.09,43900.0,29.9951,30.0104,29.9415,29.9415,43900.0
2014-08-05 12:25:00,39.1,39.14,39.1,39.14,37000.0,29.9492,29.9798,29.9492,29.9798,37000.0
2014-08-05 12:30:00,39.14,39.16,39.12,39.15,35100.0,29.9798,29.9951,29.9645,29.9875,35100.0
2014-08-05 12:35:00,39.15,39.16,39.08,39.12,44600.0,29.9875,29.9951,29.9338,29.9645,44600.0
2014-08-05 12:40:00,39.1,39.14,39.09,39.13,37200.0,29.9492,29.9798,29.9415,29.9721,37200.0
2014-08-05 12:45:00,39.12,39.18,39.12,39.14,28400.0,29.9645,30.0104,29.9645,29.9798,28400.0
2014-08-05 12:50:00,39.14,39.16,39.13,39.16,26400.0,29.9798,29.9951,29.9721,29.9951,26400.0
2014-08-05 12:55:00,39.17,39.18,39.15,39.17,31300.0,30.0028,30.0104,29.9875,30.0028,31300.0
2014-08-05 13:00:00,39.18,39.19,39.16,39.16,47400.0,30.0104,30.0181,29.9951,29.9951,47400.0
2014-08-05 13:05:00,39.16,39.22,39.16,39.19,47500.0,29.9951,30.0411,29.9951,30.0181,47500.0
2014-08-05 13:10:00,39.18,39.21,39.14,39.18,61200.0,30.0104,30.0334,29.9798,30.0104,61200.0
2014-08-05 13:15:00,39.19,39.22,39.16,39.2,43700.0,30.0181,30.0411,29.9951,30.0257,43700.0
2014-08-05 13:20:00,39.2,39.23,39.2,39.23,45100.0,30.0257,30.0487,30.0257,30.0487,45100.0
2014-08-05 13:25:00,39.22,39.23,39.2,39.23,37900.0,30.0411,30.0487,30.0257,30.0487,37900.0
2014-08-05 13:30:00,39.23,39.24,39.19,39.21,29800.0,30.0487,30.0564,30.0181,30.0334,29800.0
2014-08-05 13:35:00,39.21,39.22,39.04,39.05,157000.0,30.0334,30.0411,29.9032,29.9109,157000.0
2014-08-05 13:40:00,39.04,39.09,38.93,38.96,182900.0,29.9032,29.9415,29.8189,29.8419,182900.0
2014-08-05 13:45:00,38.97,39.08,38.96,39.05,98700.0,29.8496,29.9338,29.8419,29.9109,98700.0
2014-08-05 13:50:00,39.05,39.09,39.0,39.08,58800.0,29.9109,29.9415,29.8726,29.9338,58800.0
2014-08-05 13:55:00,39.08,39.11,39.04,39.05,81200.0,29.9338,29.9568,29.9032,29.9109,81200.0
2014-08-05 14:00:00,39.05,39.07,38.98,39.01,95600.0,29.9109,29.9262,29.8572,29.8802,95600.0
2014-08-05 14:05:00,39.01,39.02,38.87,38.9,104400.0,29.8802,29.8879,29.773,29.796,104400.0
2014-08-05 14:10:00,38.9,38.98,38.9,38.98,76100.0,29.796,29.8572,29.796,29.8572,76100.0
2014-08-05 14:15:00,38.99,39.02,38.95,39.0,56500.0,29.8649,29.8879,29.8343,29.8726,56500.0
2014-08-05 14:20:00,39.01,39.03,38.98,38.99,63800.0,29.8802,29.8955,29.8572,29.8649,63800.0
2014-08-05 14:25:00,38.98,39.02,38.95,39.0,54300.0,29.8572,29.8879,29.8343,29.8726,54300.0
2014-08-05 14:30:00,39.01,39.05,38.99,39.0,75600.0,29.8802,29.9109,29.8649,29.8726,75600.0
2014-08-05 14:35:00,39.01,39.04,38.99,39.0,62400.0,29.8802,29.9032,29.8649,29.8726,62400.0
2014-08-05 14:40:00,38.99,39.0,38.95,38.97,50900.0,29.8649,29.8726,29.8343,29.8496,50900.0
2014-08-05 14:45:00,38.97,39.04,38.97,39.01,86800.0,29.8496,29.9032,29.8496,29.8802,86800.0
2014-08-05 14:50:00,39.01,39.01,38.99,39.01,46400.0,29.8802,29.8802,29.8649,29.8802,46400.0
2014-08-05 14:55:00,39.01,39.03,38.98,39.0,85500.0,29.8802,29.8955,29.8572,29.8726,85500.0
2014-08-05 15:00:00,38.99,39.02,38.98,39.0,82700.0,29.8649,29.8879,29.8572,29.8726,82700.0
2014-08-05 15:05:00,39.0,39.01,38.94,38.96,111200.0,29.8726,29.8802,29.8266,29.8419,111200.0
2014-08-05 15:10:00,38.95,38.98,38.92,38.97,51900.0,29.8343,29.8572,29.8113,29.8496,51900.0
2014-08-05 15:15:00,38.96,39.01,38.94,38.98,57300.0,29.8419,29.8802,29.8266,29.8572,57300.0
2014-08-05 15:20:00,38.98,39.02,38.97,39.01,55200.0,29.8572,29.8879,29.8496,29.8802,55200.0
2014-08-05 15:25:00,39.0,39.01,38.95,38.95,60600.0,29.8726,29.8802,29.8343,29.8343,60600.0
2014-08-05 15:30:00,38.96,39.04,38.96,39.02,63400.0,29.8419,29.9032,29.8419,29.8879,63400.0
2014-08-05 15:35:00,39.02,39.06,38.99,39.0,77500.0,29.8879,29.9185,29.8649,29.8726,77500.0
2014-08-05 15:40:00,39.0,39.02,38.97,39.0,85300.0,29.8726,29.8879,29.8496,29.8726,85300.0
2014-08-05 15:45:00,39.0,39.02,38.96,38.98,144400.0,29.8726,29.8879,29.8419,29.8572,144400.0
2014-08-05 15:50:00,38.97,38.99,38.94,38.96,152500.0,29.8496,29.8649,29.8266,29.8419,152500.0
2014-08-05 15:55:00,38.95,39.0,38.95,38.95,332100.0,29.8343,29.8726,29.8343,29.8343,332100.0
2014-08-06 09:30:00,38.75,38.97,38.69,38.91,102300.0,29.6811,29.8496,29.6351,29.8036,102300.0
2014-08-06 09:35:00,38.93,39.11,38.93,39.03,36000.0,29.8189,29.9568,29.8189,29.8955,36000.0
2014-08-06 09:40:00,39.04,39.07,38.99,39.05,69600.0,29.9032,29.9262,29.8649,29.9109,69600.0
2014-08-06 09:45:00,39.05,39.22,39.05,39.19,67900.0,29.9109,30.0411,29.9109,30.0181,67900.0
2014-08-06 09:50:00,39.19,39.22,39.16,39.16,53900.0,30.0181,30.0411,29.9951,29.9951,53900.0
2014-08-06 09:55:00,39.15,39.16,39.12,39.14,54300.0,29.9875,29.9951,29.9645,29.9798,54300.0
2014-08-06 10:00:00,39.15,39.25,39.15,39.24,46500.0,29.9875,30.064,29.9875,30.0564,46500.0
2014-08-06 10:05:00,39.24,39.29,39.21,39.24,59100.0,30.0564,30.0947,30.0334,30.0564,59100.0
2014-08-06 10:10:00,39.25,39.25,39.17,39.18,58500.0,30.064,30.064,30.0028,30.0104,58500.0
2014-08-06 10:15:00,39.18,39.2,39.11,39.14,60700.0,30.0104,30.0257,29.9568,29.9798,60700.0
2014-08-06 10:20:00,39.14,39.19,39.12,39.18,49300.0,29.9798,30.0181,29.9645,30.0104,49300.0
2014-08-06 10:25:00,39.19,39.29,39.19,39.29,84300.0,30.0181,30.0947,30.0181,30.0947,84300.0
2014-08-06 10:30:00,39.29,39.31,39.23,39.27,52800.0,30.0947,30.11,30.0487,30.0794,52800.0
2014-08-06 10:35:00,39.27,39.28,39.25,39.28,47000.0,30.0794,30.087,30.064,30.087,47000.0
2014-08-06 10:40:00,39.28,39.3,39.22,39.29,116600.0,30.087,30.1023,30.0411,30.0947,116600.0
2014-08-06 10:45:00,39.29,39.32,39.26,39.29,24100.0,30.0947,30.1177,30.0717,30.0947,24100.0
2014-08-06 10:50:00,39.29,39.33,39.29,39.33,28400.0,30.0947,30.1253,30.0947,30.1253,28400.0
2014-08-06 10:55:00,39.33,39.43,39.32,39.42,55600.0,30.1253,30.2019,30.1177,30.1943,55600.0
2014-08-06 11:00:00,39.42,39.44,39.4,39.4,38100.0,30.1943,30.2096,30.1789,30.1789,38100.0
2014-08-06 11:05:00,39.41,39.43,39.38,39.38,36900.0,30.1866,30.2019,30.1636,30.1636,36900.0
2014-08-06 11:10:00,39.38,39.4,39.37,39.37,35300.0,30.1636,30.1789,30.156,30.156,35300.0
2014-08-06 11:15:00,39.38,39.39,39.34,39.36,59600.0,30.1636,30.1713,30.133,30.1483,59600.0
2014-08-06 11:20:00,39.36,39.38,39.35,39.38,21400.0,30.1483,30.1636,30.1406,30.1636,21400.0
2014-08-06 11:25:00,39.39,39.4,39.34,39.34,37600.0,30.1713,30.1789,30.133,30.133,37600.0
2014-08-06 11:30:00,39.33,39.37,39.33,39.37,29200.0,30.1253,30.156,30.1253,30.156,29200.0
2014-08-06 11:35:00,39.37,39.39,39.35,39.37,42000.0,30.156,30.1713,30.1406,30.156,42000.0
2014-08-06 11:40:00,39.36,39.42,39.36,39.42,44300.0,30.1483,30.1943,30.1483,30.1943,44300.0
2014-08-06 11:45:00,39.43,39.47,39.42,39.44,41500.0,30.2019,30.2326,30.1943,30.2096,41500.0
2014-08-06 11:50:00,39.44,39.47,39.44,39.44,26000.0,30.2096,30.2326,30.2096,30.2096,26000.0
2014-08-06 11:55:00,39.44,39.46,39.44,39.45,25500.0,30.2096,30.2249,30.2096,30.2172,25500.0
2014-08-06 12:00:00,39.46,39.47,39.44,39.46,36900.0,30.2249,30.2326,30.2096,30.2249,36900.0
2014-08-06 12:05:00,39.46,39.47,39.44,39.44,19800.0,30.2249,30.2326,30.2096,30.2096,19800.0
2014-08-06 12:10:00,39.43,39.44,39.4,39.41,29900.0,30.2019,30.2096,30.1789,30.1866,29900.0
2014-08-06 12:15:00,39.41,39.41,39.34,39.37,54400.0,30.1866,30.1866,30.133,30.156,54400.0
2014-08-06 12:20:00,39.36,39.44,39.35,39.42,34100.0,30.1483,30.2096,30.1406,30.1943,34100.0
2014-08-06 12:25:00,39.41,39.41,39.37,39.38,36900.0,30.1866,30.1866,30.156,30.1636,36900.0
2014-08-06 12:30:00,39.38,39.45,39.38,39.45,57500.0,30.1636,30.2172,30.1636,30.2172,57500.0
2014-08-06 12:35:00,39.45,39.51,39.44,39.5,107700.0,30.2172,30.2632,30.2096,30.2555,107700.0
2014-08-06 12:40:00,39.48,39.5,39.46,39.48,44600.0,30.2402,30.2555,30.2249,30.2402,44600.0
2014-08-06 12:45:00,39.48,39.48,39.45,39.45,30700.0,30.2402,30.2402,30.2172,30.2172,30700.0
2014-08-06 12:50:00,39.44,39.45,39.43,39.43,31800.0,30.2096,30.2172,30.2019,30.2019,31800.0
2014-08-06 12:55:00,39.44,39.44,39.4,39.41,36700.0,30.2096,30.2096,30.1789,30.1866,36700.0
2014-08-06 13:00:00,39.41,39.42,39.33,39.33,44700.0,30.1866,30.1943,30.1253,30.1253,44700.0
2014-08-06 13:05:00,39.33,39.36,39.32,39.35,77200.0,30.1253,30.1483,30.1177,30.1406,77200.0
2014-08-06 13:10:00,39.36,39.38,39.34,39.38,149700.0,30.1483,30.1636,30.133,30.1636,149700.0
2014-08-06 13:15:00,39.39,39.41,39.38,39.41,24500.0,30.1713,30.1866,30.1636,30.1866,24500.0
2014-08-06 13:20:00,39.41,39.43,39.39,39.41,35300.0,30.1866,30.2019,30.1713,30.1866,35300.0
2014-08-06 13:25:00,39.41,39.42,39.36,39.36,29000.0,30.1866,30.1943,30.1483,30.1483,29000.0
2014-08-06 13:30:00,39.36,39.39,39.35,39.38,36700.0,30.1483,30.1713,30.1406,30.1636,36700.0
2014-08-06 13:35:00,39.37,39.43,39.37,39.41,27500.0,30.156,30.2019,30.156,30.1866,27500.0
2014-08-06 13:40:00,39.41,39.41,39.39,39.39,21100.0,30.1866,30.1866,30.1713,30.1713,21100.0
2014-08-06 13:45:00,39.39,39.39,39.33,39.34,72400.0,30.1713,30.1713,30.1253,30.133,72400.0
2014-08-06 13:50:00,39.34,39.34,39.29,39.3,39200.0,30.133,30.133,30.0947,30.1023,39200.0
2014-08-06 13:55:00,39.3,39.34,39.29,39.29,55100.0,30.1023,30.133,30.0947,30.0947,55100.0
2014-08-06 14:00:00,39.29,39.34,39.28,39.33,44800.0,30.0947,30.133,30.087,30.1253,44800.0
2014-08-06 14:05:00,39.33,39.35,39.32,39.34,37400.0,30.1253,30.1406,30.1177,30.133,37400.0
2014-08-06 14:10:00,39.34,39.34,39.31,39.33,31300.0,30.133,30.133,30.11,30.1253,31300.0
2014-08-06 14:15:00,39.33,39.34,39.32,39.33,36200.0,30.1253,30.133,30.1177,30.1253,36200.0
2014-08-06 14:20:00,39.33,39.33,39.3,39.3,17100.0,30.1253,30.1253,30.1023,30.1023,17100.0
2014-08-06 14:25:00,39.3,39.3,39.29,39.29,39800.0,30.1023,30.1023,30.0947,30.0947,39800.0
2014-08-06 14:30:00,39.29,39.3,39.25,39.25,87800.0,30.0947,30.1023,30.064,30.064,87800.0
2014-08-06 14:35:00,39.26,39.28,39.25,39.27,50400.0,30.0717,30.087,30.064,30.0794,50400.0
2014-08-06 14:40:00,39.27,39.35,39.27,39.35,45800.0,30.0794,30.1406,30.0794,30.1406,45800.0
2014-08-06 14:45:00,39.34,39.35,39.33,39.34,81800.0,30.133,30.1406,30.1253,30.133,81800.0
2014-08-06 14:50:00,39.34,39.37,39.34,39.35,30700.0,30.133,30.156,30.133,30.1406,30700.0
2014-08-06 14:55:00,39.35,39.36,39.3,39.31,39600.0,30.1406,30.1483,30.1023,30.11,39600.0
2014-08-06 15:00:00,39.3,39.32,39.29,39.31,62300.0,30.1023,30.1177,30.0947,30.11,62300.0
2014-08-06 15:05:00,39.31,39.35,39.3,39.32,50600.0,30.11,30.1406,30.1023,30.1177,50600.0
2014-08-06 15:10:00,39.31,39.32,39.28,39.28,36300.0,30.11,30.1177,30.087,30.087,36300.0
2014-08-06 15:15:00,39.28,39.33,39.27,39.32,67600.0,30.087,30.1253,30.0794,30.1177,67600.0
2014-08-06 15:20:00,39.33,39.33,39.3,39.32,45000.0,30.1253,30.1253,30.1023,30.1177,45000.0
2014-08-06 15:25:00,39.31,39.35,39.3,39.33,35400.0,30.11,30.1406,30.1023,30.1253,35400.0
2014-08-06 15:30:00,39.33,39.33,39.29,39.3,59200.0,30.1253,30.1253,30.0947,30.1023,59200.0
2014-08-06 15:35:00,39.3,39.33,39.29,39.31,35300.0,30.1023,30.1253,30.0947,30.11,35300.0
2014-08-06 15:40:00,39.31,39.33,39.31,39.33,84500.0,30.11,30.1253,30.11,30.1253,84500.0
2014-08-06 15:45:00,39.33,39.36,39.3,39.3,222900.0,30.1253,30.1483,30.1023,30.1023,222900.0
2014-08-06 15:50:00,39.31,39.36,39.31,39.32,117400.0,30.11,30.1483,30.11,30.1177,117400.0
2014-08-06 15:55:00,39.33,39.37,39.32,39.32,261100.0,30.1253,30.156,30.1177,30.1177,261100.0
2014-08-07 09:30:00,39.49,39.49,39.29,39.43,125300.0,30.2479,30.2479,30.0947,30.2019,125300.0
2014-08-07 09:35:00,39.44,39.44,39.26,39.27,62800.0,30.2096,30.2096,30.0717,30.0794,62800.0
2014-08-07 09:40:00,39.26,39.3,39.21,39.27,45400.0,30.0717,30.1023,30.0334,30.0794,45400.0
2014-08-07 09:45:00,39.27,39.27,39.16,39.17,65200.0,30.0794,30.0794,29.9951,30.0028,65200.0
2014-08-07 09:50:00,39.18,39.27,39.18,39.26,59100.0,30.0104,30.0794,30.0104,30.0717,59100.0
2014-08-07 09:55:00,39.26,39.27,39.17,39.22,35600.0,30.0717,30.0794,30.0028,30.0411,35600.0
2014-08-07 10:00:00,39.22,39.29,39.19,39.23,95100.0,30.0411,30.0947,30.0181,30.0487,95100.0
2014-08-07 10:05:00,39.23,39.23,39.16,39.16,166300.0,30.0487,30.0487,29.9951,29.9951,166300.0
2014-08-07 10:10:00,39.16,39.18,39.11,39.12,60000.0,29.9951,30.0104,29.9568,29.9645,60000.0
2014-08-07 10:15:00,39.12,39.14,39.06,39.07,90900.0,29.9645,29.9798,29.9185,29.9262,90900.0
2014-08-07 10:20:00,39.08,39.09,39.03,39.06,61300.0,29.9338,29.9415,29.8955,29.9185,61300.0
2014-08-07 10:25:00,39.07,39.11,39.04,39.06,48700.0,29.9262,29.9568,29.9032,29.9185,48700.0
2014-08-07 10:30:00,39.07,39.08,39.02,39.05,81800.0,29.9262,29.9338,29.8879,29.9109,81800.0
2014-08-07 10:35:00,39.05,39.1,39.04,39.07,45200.0,29.9109,29.9492,29.9032,29.9262,45200.0
2014-08-07 10:40:00,39.07,39.09,38.99,39.02,57800.0,29.9262,29.9415,29.8649,29.8879,57800.0
2014-08-07 10:45:00,39.01,39.04,38.96,38.98,190200.0,29.8802,29.9032,29.8419,29.8572,190200.0
2014-08-07 10:50:00,38.97,38.98,38.87,38.9,69500.0,29.8496,29.8572,29.773,29.796,69500.0
2014-08-07 10:55:00,38.91,38.93,38.88,38.92,66500.0,29.8036,29.8189,29.7806,29.8113,66500.0
2014-08-07 11:00:00,38.91,38.92,38.85,38.87,87000.0,29.8036,29.8113,29.7577,29.773,87000.0
2014-08-07 11:05:00,38.87,38.89,38.82,38.86,132500.0,29.773,29.7883,29.7347,29.7653,132500.0
2014-08-07 11:10:00,38.86,38.89,38.85,38.86,96100.0,29.7653,29.7883,29.7577,29.7653,96100.0
2014-08-07 11:15:00,38.85,38.92,38.84,38.91,58100.0,29.7577,29.8113,29.75,29.8036,58100.0
2014-08-07 11:20:00,38.9,38.98,38.9,38.97,48100.0,29.796,29.8572,29.796,29.8496,48100.0
2014-08-07 11:25:00,38.96,38.96,38.86,38.9,215000.0,29.8419,29.8419,29.7653,29.796,215000.0
2014-08-07 11:30:00,38.9,38.94,38.88,38.92,117800.0,29.796,29.8266,29.7806,29.8113,117800.0
2014-08-07 11:35:00,38.92,38.94,38.88,38.89,57700.0,29.8113,29.8266,29.7806,29.7883,57700.0
2014-08-07 11:40:00,38.89,38.89,38.84,38.85,32400.0,29.7883,29.7883,29.75,29.7577,32400.0
2014-08-07 11:45:00,38.86,38.86,38.77,38.81,64700.0,29.7653,29.7653,29.6964,29.727,64700.0
2014-08-07 11:50:00,38.8,38.86,38.78,38.78,118700.0,29.7194,29.7653,29.704,29.704,118700.0
2014-08-07 11:55:00,38.79,38.83,38.79,38.83,57400.0,29.7117,29.7423,29.7117,29.7423,57400.0
2014-08-07 12:00:00,38.83,38.88,38.81,38.87,33700.0,29.7423,29.7806,29.727,29.773,33700.0
2014-08-07 12:05:00,38.87,38.91,38.86,38.9,32300.0,29.773,29.8036,29.7653,29.796,32300.0
2014-08-07 12:10:00,38.9,38.9,38.84,38.84,22500.0,29.796,29.796,29.75,29.75,22500.0
2014-08-07 12:15:00,38.84,38.85,38.77,38.78,37700.0,29.75,29.7577,29.6964,29.704,37700.0
2014-08-07 12:20:00,38.78,38.82,38.75,38.82,26800.0,29.704,29.7347,29.6811,29.7347,26800.0
2014-08-07 12:25:00,38.81,38.85,38.79,38.81,38800.0,29.727,29.7577,29.7117,29.727,38800.0
2014-08-07 12:30:00,38.8,38.81,38.75,38.75,41300.0,29.7194,29.727,29.6811,29.6811,41300.0
2014-08-07 12:35:00,38.74,38.76,38.68,38.75,61500.0,29.6734,29.6887,29.6274,29.6811,61500.0
2014-08-07 12:40:00,38.75,38.78,38.74,38.76,53900.0,29.6811,29.704,29.6734,29.6887,53900.0
2014-08-07 12:45:00,38.76,38.78,38.75,38.78,34600.0,29.6887,29.704,29.6811,29.704,34600.0
2014-08-07 12:50:00,38.77,38.78,38.73,38.76,31500.0,29.6964,29.704,29.6657,29.6887,31500.0
2014-08-07 12:55:00,38.77,38.77,38.73,38.73,36100.0,29.6964,29.6964,29.6657,29.6657,36100.0
2014-08-07 13:00:00,38.74,38.79,38.73,38.77,738400.0,29.6734,29.7117,29.6657,29.6964,738400.0
2014-08-07 13:05:00,38.77,38.77,38.76,38.77,72000.0,29.6964,29.6964,29.6887,29.6964,72000.0
2014-08-07 13:10:00,38.77,38.77,38.73,38.73,45500.0,29.6964,29.6964,29.6657,29.6657,45500.0
2014-08-07 13:15:00,38.73,38.76,38.69,38.72,81500.0,29.6657,29.6887,29.6351,29.6581,81500.0
2014-08-07 13:20:00,38.71,38.71,38.66,38.66,43800.0,29.6504,29.6504,29.6121,29.6121,43800.0
2014-08-07 13:25:00,38.66,38.69,38.64,38.66,82800.0,29.6121,29.6351,29.5968,29.6121,82800.0
2014-08-07 13:30:00,38.66,38.7,38.66,38.69,65100.0,29.6121,29.6428,29.6121,29.6351,65100.0
2014-08-07 13:35:00,38.68,38.68,38.64,38.67,74800.0,29.6274,29.6274,29.5968,29.6198,74800.0
2014-08-07 13:40:00,38.68,38.7,38.66,38.66,71200.0,29.6274,29.6428,29.6121,29.6121,71200.0
2014-08-07 13:45:00,38.67,38.68,38.63,38.68,31600.0,29.6198,29.6274,29.5892,29.6274,31600.0
2014-08-07 13:50:00,38.67,38.68,38.65,38.65,39400.0,29.6198,29.6274,29.6045,29.6045,39400.0
2014-08-07 13:55:00,38.66,38.7,38.65,38.69,43200.0,29.6121,29.6428,29.6045,29.6351,43200.0
2014-08-07 14:00:00,38.69,38.69,38.6,38.61,104600.0,29.6351,29.6351,29.5662,29.5738,104600.0
2014-08-07 14:05:00,38.62,38.66,38.61,38.66,60000.0,29.5815,29.6121,29.5738,29.6121,60000.0
2014-08-07 14:10:00,38.65,38.66,38.62,38.64,28400.0,29.6045,29.6121,29.5815,29.5968,28400.0
2014-08-07 14:15:00,38.64,38.65,38.56,38.57,648400.0,29.5968,29.6045,29.5355,29.5432,648400.0
2014-08-07 14:20:00,38.57,38.57,38.54,38.55,48000.0,29.5432,29.5432,29.5202,29.5279,48000.0
2014-08-07 14:25:00,38.55,38.56,38.51,38.54,63800.0,29.5279,29.5355,29.4972,29.5202,63800.0
2014-08-07 14:30:00,38.53,38.55,38.5,38.52,51400.0,29.5126,29.5279,29.4896,29.5049,51400.0
2014-08-07 14:35:00,38.51,38.54,38.49,38.51,100100.0,29.4972,29.5202,29.4819,29.4972,100100.0
2014-08-07 14:40:00,38.51,38.58,38.51,38.51,91200.0,29.4972,29.5509,29.4972,29.4972,91200.0
2014-08-07 14:45:00,38.51,38.54,38.51,38.52,47700.0,29.4972,29.5202,29.4972,29.5049,47700.0
2014-08-07 14:50:00,38.52,38.54,38.5,38.5,48300.0,29.5049,29.5202,29.4896,29.4896,48300.0
2014-08-07 14:55:00,38.5,38.51,38.47,38.48,156100.0,29.4896,29.4972,29.4666,29.4743,156100.0
2014-08-07 15:00:00,38.48,38.52,38.47,38.52,55400.0,29.4743,29.5049,29.4666,29.5049,55400.0
2014-08-07 15:05:00,38.52,38.52,38.42,38.45,183000.0,29.5049,29.5049,29.4283,29.4513,183000.0
2014-08-07 15:10:00,38.45,38.47,38.38,38.38,94400.0,29.4513,29.4666,29.3977,29.3977,94400.0
2014-08-07 15:15:00,38.39,38.44,38.36,38.43,264600.0,29.4053,29.4436,29.3823,29.436,264600.0
2014-08-07 15:20:00,38.44,38.44,38.36,38.37,121400.0,29.4436,29.4436,29.3823,29.39,121400.0
2014-08-07 15:25:00,38.37,38.39,38.36,38.39,89000.0,29.39,29.4053,29.3823,29.4053,89000.0
2014-08-07 15:30:00,38.39,38.39,38.34,38.36,136300.0,29.4053,29.4053,29.367,29.3823,136300.0
2014-08-07 15:35:00,38.36,38.4,38.33,38.38,146200.0,29.3823,29.413,29.3594,29.3977,146200.0
2014-08-07 15:40:00,38.38,38.41,38.36,38.37,312000.0,29.3977,29.4206,29.3823,29.39,312000.0
2014-08-07 15:45:00,38.37,38.38,38.36,38.37,207700.0,29.39,29.3977,29.3823,29.39,207700.0
2014-08-07 15:50:00,38.37,38.44,38.37,38.42,232200.0,29.39,29.4436,29.39,29.4283,232200.0
2014-08-07 15:55:00,38.43,38.47,38.41,38.41,623700.0,29.436,29.4666,29.4206,29.4206,623700.0
2014-08-08 09:30:00,38.52,38.52,38.31,38.37,154900.0,29.5049,29.5049,29.344,29.39,154900.0
2014-08-08 09:35:00,38.39,38.45,38.35,38.42,56000.0,29.4053,29.4513,29.3747,29.4283,56000.0
2014-08-08 09:40:00,38.43,38.44,38.34,38.37,53300.0,29.436,29.4436,29.367,29.39,53300.0
2014-08-08 09:45:00,38.38,38.46,38.36,38.44,36400.0,29.3977,29.4589,29.3823,29.4436,36400.0
2014-08-08 09:50:00,38.44,38.5,38.44,38.47,35700.0,29.4436,29.4896,29.4436,29.4666,35700.0
2014-08-08 09:55:00,38.47,38.52,38.43,38.43,48300.0,29.4666,29.5049,29.436,29.436,48300.0
2014-08-08 10:00:00,38.44,38.52,38.37,38.5,51200.0,29.4436,29.5049,29.39,29.4896,51200.0
2014-08-08 10:05:00,38.51,38.55,38.46,38.48,39400.0,29.4972,29.5279,29.4589,29.4743,39400.0
2014-08-08 10:10:00,38.48,38.53,38.47,38.47,28800.0,29.4743,29.5126,29.4666,29.4666,28800.0
2014-08-08 10:15:00,38.46,38.51,38.45,38.49,22600.0,29.4589,29.4972,29.4513,29.4819,22600.0
2014-08-08 10:20:00,38.49,38.53,38.44,38.5,27900.0,29.4819,29.5126,29.4436,29.4896,27900.0
2014-08-08 10:25:00,38.49,38.5,38.39,38.44,147100.0,29.4819,29.4896,29.4053,29.4436,147100.0
2014-08-08 10:30:00,38.43,38.45,38.4,38.45,50200.0,29.436,29.4513,29.413,29.4513,50200.0
2014-08-08 10:35:00,38.46,38.51,38.44,38.49,35700.0,29.4589,29.4972,29.4436,29.4819,35700.0
2014-08-08 10:40:00,38.5,38.55,38.48,38.48,68200.0,29.4896,29.5279,29.4743,29.4743,68200.0
2014-08-08 10:45:00,38.48,38.52,38.48,38.5,106700.0,29.4743,29.5049,29.4743,29.4896,106700.0
2014-08-08 10:50:00,38.5,38.52,38.48,38.49,51300.0,29.4896,29.5049,29.4743,29.4819,51300.0
2014-08-08 10:55:00,38.49,38.5,38.46,38.47,73400.0,29.4819,29.4896,29.4589,29.4666,73400.0
2014-08-08 11:00:00,38.47,38.49,38.45,38.48,62400.0,29.4666,29.4819,29.4513,29.4743,62400.0
2014-08-08 11:05:00,38.48,38.5,38.45,38.48,99300.0,29.4743,29.4896,29.4513,29.4743,99300.0
2014-08-08 11:10:00,38.48,38.49,38.45,38.47,142100.0,29.4743,29.4819,29.4513,29.4666,142100.0
2014-08-08 11:15:00,38.47,38.48,38.44,38.45,52800.0,29.4666,29.4743,29.4436,29.4513,52800.0
2014-08-08 11:20:00,38.45,38.46,38.43,38.46,39400.0,29.4513,29.4589,29.436,29.4589,39400.0
2014-08-08 11:25:00,38.46,38.49,38.45,38.46,158700.0,29.4589,29.4819,29.4513,29.4589,158700.0
2014-08-08 11:30:00,38.47,38.48,38.45,38.46,159100.0,29.4666,29.4743,29.4513,29.4589,159100.0
2014-08-08 11:35:00,38.46,38.47,38.43,38.46,51600.0,29.4589,29.4666,29.436,29.4589,51600.0
2014-08-08 11:40:00,38.45,38.47,38.4,38.4,94800.0,29.4513,29.4666,29.413,29.413,94800.0
2014-08-08 11:45:00,38.4,38.44,38.4,38.41,20100.0,29.413,29.4436,29.413,29.4206,20100.0
2014-08-08 11:50:00,38.41,38.41,38.37,38.38,58500.0,29.4206,29.4206,29.39,29.3977,58500.0
2014-08-08 11:55:00,38.38,38.4,38.37,38.39,75000.0,29.3977,29.413,29.39,29.4053,75000.0
2014-08-08 12:00:00,38.4,38.4,38.36,38.37,44400.0,29.413,29.413,29.3823,29.39,44400.0
2014-08-08 12:05:00,38.37,38.4,38.34,38.34,42800.0,29.39,29.413,29.367,29.367,42800.0
2014-08-08 12:10:00,38.34,38.36,38.33,38.35,43500.0,29.367,29.3823,29.3594,29.3747,43500.0
2014-08-08 12:15:00,38.36,38.36,38.33,38.35,34100.0,29.3823,29.3823,29.3594,29.3747,34100.0
2014-08-08 12:20:00,38.35,38.37,38.34,38.34,39300.0,29.3747,29.39,29.367,29.367,39300.0
2014-08-08 12:25:00,38.35,38.36,38.33,38.34,40200.0,29.3747,29.3823,29.3594,29.367,40200.0
2014-08-08 12:30:00,38.34,38.34,38.28,38.28,56000.0,29.367,29.367,29.3211,29.3211,56000.0
2014-08-08 12:35:00,38.28,38.3,38.26,38.29,126500.0,29.3211,29.3364,29.3057,29.3287,126500.0
2014-08-08 12:40:00,38.3,38.32,38.28,38.29,42100.0,29.3364,29.3517,29.3211,29.3287,42100.0
2014-08-08 12:45:00,38.29,38.3,38.28,38.28,39200.0,29.3287,29.3364,29.3211,29.3211,39200.0
2014-08-08 12:50:00,38.28,38.3,38.26,38.26,55300.0,29.3211,29.3364,29.3057,29.3057,55300.0
2014-08-08 12:55:00,38.27,38.27,38.24,38.24,54000.0,29.3134,29.3134,29.2904,29.2904,54000.0
2014-08-08 13:00:00,38.24,38.3,38.24,38.3,70100.0,29.2904,29.3364,29.2904,29.3364,70100.0
2014-08-08 13:05:00,38.3,38.32,38.28,38.31,46900.0,29.3364,29.3517,29.3211,29.344,46900.0
2014-08-08 13:10:00,38.3,38.34,38.28,38.33,64800.0,29.3364,29.367,29.3211,29.3594,64800.0
2014-08-08 13:15:00,38.34,38.41,38.32,38.41,190200.0,29.367,29.4206,29.3517,29.4206,190200.0
2014-08-08 13:20:00,38.42,38.46,38.4,38.41,53000.0,29.4283,29.4589,29.413,29.4206,53000.0
2014-08-08 13:25:00,38.42,38.44,38.37,38.37,245600.0,29.4283,29.4436,29.39,29.39,245600.0
2014-08-08 13:30:00,38.37,38.39,38.33,38.37,143300.0,29.39,29.4053,29.3594,29.39,143300.0
2014-08-08 13:35:00,38.37,38.4,38.34,38.39,99500.0,29.39,29.413,29.367,29.4053,99500.0
2014-08-08 13:40:00,38.4,38.45,38.38,38.38,134000.0,29.413,29.4513,29.3977,29.3977,134000.0
2014-08-08 13:45:00,38.39,38.41,38.35,38.37,185600.0,29.4053,29.4206,29.3747,29.39,185600.0
2014-08-08 13:50:00,38.37,38.38,38.33,38.36,75800.0,29.39,29.3977,29.3594,29.3823,75800.0
2014-08-08 13:55:00,38.36,38.42,38.35,38.42,46500.0,29.3823,29.4283,29.3747,29.4283,46500.0
2014-08-08 14:00:00,38.42,38.45,38.4,38.45,53500.0,29.4283,29.4513,29.413,29.4513,53500.0
2014-08-08 14:05:00,38.45,38.48,38.42,38.48,90600.0,29.4513,29.4743,29.4283,29.4743,90600.0
2014-08-08 14:10:00,38.47,38.48,38.41,38.42,59800.0,29.4666,29.4743,29.4206,29.4283,59800.0
2014-08-08 14:15:00,38.43,38.43,38.4,38.41,34700.0,29.436,29.436,29.413,29.4206,34700.0
2014-08-08 14:20:00,38.42,38.46,38.41,38.45,32800.0,29.4283,29.4589,29.4206,29.4513,32800.0
2014-08-08 14:25:00,38.45,38.48,38.45,38.45,31700.0,29.4513,29.4743,29.4513,29.4513,31700.0
2014-08-08 14:30:00,38.45,38.47,38.43,38.43,108700.0,29.4513,29.4666,29.436,29.436,108700.0
2014-08-08 14:35:00,38.42,38.45,38.42,38.45,51800.0,29.4283,29.4513,29.4283,29.4513,51800.0
2014-08-08 14:40:00,38.45,38.46,38.4,38.44,103200.0,29.4513,29.4589,29.413,29.4436,103200.0
2014-08-08 14:45:00,38.44,38.48,38.44,38.47,40300.0,29.4436,29.4743,29.4436,29.4666,40300.0
2014-08-08 14:50:00,38.47,38.47,38.4,38.4,72600.0,29.4666,29.4666,29.413,29.413,72600.0
2014-08-08 14:55:00,38.41,38.43,38.39,38.4,99600.0,29.4206,29.436,29.4053,29.413,99600.0
2014-08-08 15:00:00,38.4,38.41,38.38,38.4,65200.0,29.413,29.4206,29.3977,29.413,65200.0
2014-08-08 15:05:00,38.39,38.41,38.39,38.41,73500.0,29.4053,29.4206,29.4053,29.4206,73500.0
2014-08-08 15:10:00,38.41,38.44,38.4,38.41,124100.0,29.4206,29.4436,29.413,29.4206,124100.0
2014-08-08 15:15:00,38.41,38.43,38.41,38.42,59500.0,29.4206,29.436,29.4206,29.4283,59500.0
2014-08-08 15:20:00,38.43,38.43,38.4,38.43,123400.0,29.436,29.436,29.413,29.436,123400.0
2014-08-08 15:25:00,38.43,38.45,38.43,38.44,132100.0,29.436,29.4513,29.436,29.4436,132100.0
2014-08-08 15:30:00,38.44,38.49,38.44,38.47,295400.0,29.4436,29.4819,29.4436,29.4666,295400.0
2014-08-08 15:35:00,38.47,38.47,38.46,38.46,100300.0,29.4666,29.4666,29.4589,29.4589,100300.0
2014-08-08 15:40:00,38.47,38.51,38.46,38.51,273100.0,29.4666,29.4972,29.4589,29.4972,273100.0
2014-08-08 15:45:00,38.51,38.55,38.5,38.54,206800.0,29.4972,29.5279,29.4896,29.5202,206800.0
2014-08-08 15:50:00,38.54,38.55,38.52,38.52,287300.0,29.5202,29.5279,29.5049,29.5049,287300.0
2014-08-08 15:55:00,38.52,38.52,38.49,38.5,592600.0,29.5049,29.5049,29.4819,29.4896,592600.0
2014-08-11 09:30:00,38.67,38.75,38.59,38.59,185900.0,29.6198,29.6811,29.5585,29.5585,185900.0
2014-08-11 09:35:00,38.59,38.61,38.54,38.6,44400.0,29.5585,29.5738,29.5202,29.5662,44400.0
2014-08-11 09:40:00,38.59,38.59,38.47,38.49,85000.0,29.5585,29.5585,29.4666,29.4819,85000.0
2014-08-11 09:45:00,38.5,38.5,38.44,38.48,57300.0,29.4896,29.4896,29.4436,29.4743,57300.0
2014-08-11 09:50:00,38.48,38.51,38.48,38.51,62200.0,29.4743,29.4972,29.4743,29.4972,62200.0
2014-08-11 09:55:00,38.51,38.52,38.48,38.49,236500.0,29.4972,29.5049,29.4743,29.4819,236500.0
2014-08-11 10:00:00,38.5,38.58,38.48,38.48,404400.0,29.4896,29.5509,29.4743,29.4743,404400.0
2014-08-11 10:05:00,38.48,38.58,38.47,38.57,177400.0,29.4743,29.5509,29.4666,29.5432,177400.0
2014-08-11 10:10:00,38.58,38.61,38.56,38.57,50800.0,29.5509,29.5738,29.5355,29.5432,50800.0
2014-08-11 10:15:00,38.57,38.57,38.54,38.55,124700.0,29.5432,29.5432,29.5202,29.5279,124700.0
2014-08-11 10:20:00,38.54,38.55,38.49,38.51,144000.0,29.5202,29.5279,29.4819,29.4972,144000.0
2014-08-11 10:25:00,38.51,38.52,38.45,38.46,91300.0,29.4972,29.5049,29.4513,29.4589,91300.0
2014-08-11 10:30:00,38.46,38.51,38.46,38.5,152900.0,29.4589,29.4972,29.4589,29.4896,152900.0
2014-08-11 10:35:00,38.5,38.51,38.48,38.5,217500.0,29.4896,29.4972,29.4743,29.4896,217500.0
2014-08-11 10:40:00,38.5,38.5,38.49,38.49,48600.0,29.4896,29.4896,29.4819,29.4819,48600.0
2014-08-11 10:45:00,38.5,38.5,38.48,38.49,103400.0,29.4896,29.4896,29.4743,29.4819,103400.0
2014-08-11 10:50:00,38.48,38.49,38.42,38.44,93000.0,29.4743,29.4819,29.4283,29.4436,93000.0
2014-08-11 10:55:00,38.45,38.46,38.43,38.43,42800.0,29.4513,29.4589,29.436,29.436,42800.0
2014-08-11 11:00:00,38.44,38.45,38.42,38.45,49200.0,29.4436,29.4513,29.4283,29.4513,49200.0
2014-08-11 11:05:00,38.45,38.48,38.43,38.44,65100.0,29.4513,29.4743,29.436,29.4436,65100.0
2014-08-11 11:10:00,38.44,38.46,38.44,38.46,79100.0,29.4436,29.4589,29.4436,29.4589,79100.0
2014-08-11 11:15:00,38.46,38.49,38.45,38.49,799300.0,29.4589,29.4819,29.4513,29.4819,799300.0
2014-08-11 11:20:00,38.49,38.49,38.45,38.46,116000.0,29.4819,29.4819,29.4513,29.4589,116000.0
2014-08-11 11:25:00,38.46,38.46,38.44,38.45,293100.0,29.4589,29.4589,29.4436,29.4513,293100.0
2014-08-11 11:30:00,38.45,38.45,38.4,38.4,139200.0,29.4513,29.4513,29.413,29.413,139200.0
2014-08-11 11:35:00,38.41,38.41,38.36,38.37,159100.0,29.4206,29.4206,29.3823,29.39,159100.0
2014-08-11 11:40:00,38.37,38.38,38.35,38.35,47400.0,29.39,29.3977,29.3747,29.3747,47400.0
2014-08-11 11:45:00,38.35,38.39,38.34,38.34,58400.0,29.3747,29.4053,29.367,29.367,58400.0
2014-08-11 11:50:00,38.35,38.35,38.31,38.35,66700.0,29.3747,29.3747,29.344,29.3747,66700.0
2014-08-11 11:55:00,38.34,38.36,38.32,38.35,50300.0,29.367,29.3823,29.3517,29.3747,50300.0
2014-08-11 12:00:00,38.35,38.37,38.32,38.33,47600.0,29.3747,29.39,29.3517,29.3594,47600.0
2014-08-11 12:05:00,38.33,38.38,38.33,38.38,26100.0,29.3594,29.3977,29.3594,29.3977,26100.0
2014-08-11 12:10:00,38.38,38.39,38.36,38.38,37800.0,29.3977,29.4053,29.3823,29.3977,37800.0
2014-08-11 12:15:00,38.37,38.41,38.36,38.4,63200.0,29.39,29.4206,29.3823,29.413,63200.0
2014-08-11 12:20:00,38.4,38.43,38.39,38.41,44900.0,29.413,29.436,29.4053,29.4206,44900.0
2014-08-11 12:25:00,38.42,38.45,38.41,38.43,207900.0,29.4283,29.4513,29.4206,29.436,207900.0
2014-08-11 12:30:00,38.43,38.45,38.41,38.45,69800.0,29.436,29.4513,29.4206,29.4513,69800.0
2014-08-11 12:35:00,38.45,38.49,38.45,38.46,168100.0,29.4513,29.4819,29.4513,29.4589,168100.0
2014-08-11 12:40:00,38.46,38.47,38.44,38.44,186500.0,29.4589,29.4666,29.4436,29.4436,186500.0
2014-08-11 12:45:00,38.44,38.45,38.43,38.44,22700.0,29.4436,29.4513,29.436,29.4436,22700.0
2014-08-11 12:50:00,38.44,38.45,38.43,38.45,32100.0,29.4436,29.4513,29.436,29.4513,32100.0
2014-08-11 12:55:00,38.45,38.45,38.42,38.42,58500.0,29.4513,29.4513,29.4283,29.4283,58500.0
2014-08-11 13:00:00,38.42,38.43,38.41,38.41,45800.0,29.4283,29.436,29.4206,29.4206,45800.0
2014-08-11 13:05:00,38.42,38.42,38.41,38.42,12800.0,29.4283,29.4283,29.4206,29.4283,12800.0
2014-08-11 13:10:00,38.42,38.42,38.38,38.39,55100.0,29.4283,29.4283,29.3977,29.4053,55100.0
2014-08-11 13:15:00,38.39,38.39,38.35,38.35,49600.0,29.4053,29.4053,29.3747,29.3747,49600.0
2014-08-11 13:20:00,38.35,38.37,38.32,38.32,49000.0,29.3747,29.39,29.3517,29.3517,49000.0
2014-08-11 13:25:00,38.32,38.33,38.29,38.29,37500.0,29.3517,29.3594,29.3287,29.3287,37500.0
2014-08-11 13:30:00,38.3,38.37,38.29,38.36,54000.0,29.3364,29.39,29.3287,29.3823,54000.0
2014-08-11 13:35:00,38.37,38.4,38.36,38.39,66100.0,29.39,29.413,29.3823,29.4053,66100.0
2014-08-11 13:40:00,38.39,38.42,38.39,38.41,40800.0,29.4053,29.4283,29.4053,29.4206,40800.0
2014-08-11 13:45:00,38.42,38.44,38.41,38.44,61200.0,29.4283,29.4436,29.4206,29.4436,61200.0
2014-08-11 13:50:00,38.44,38.45,38.43,38.45,167900.0,29.4436,29.4513,29.436,29.4513,167900.0
2014-08-11 13:55:00,38.44,38.45,38.37,38.41,61900.0,29.4436,29.4513,29.39,29.4206,61900.0
2014-08-11 14:00:00,38.41,38.44,38.4,38.43,92300.0,29.4206,29.4436,29.413,29.436,92300.0
2014-08-11 14:05:00,38.44,38.45,38.41,38.44,83300.0,29.4436,29.4513,29.4206,29.4436,83300.0
2014-08-11 14:10:00,38.44,38.44,38.41,38.43,36000.0,29.4436,29.4436,29.4206,29.436,36000.0
2014-08-11 14:15:00,38.43,38.47,38.42,38.45,252400.0,29.436,29.4666,29.4283,29.4513,252400.0
2014-08-11 14:20:00,38.45,38.45,38.44,38.45,77500.0,29.4513,29.4513,29.4436,29.4513,77500.0
2014-08-11 14:25:00,38.44,38.45,38.41,38.44,58500.0,29.4436,29.4513,29.4206,29.4436,58500.0
2014-08-11 14:30:00,38.44,38.45,38.42,38.45,27800.0,29.4436,29.4513,29.4283,29.4513,27800.0
2014-08-11 14:35:00,38.45,38.45,38.42,38.42,99100.0,29.4513,29.4513,29.4283,29.4283,99100.0
2014-08-11 14:40:00,38.43,38.45,38.43,38.43,30200.0,29.436,29.4513,29.436,29.436,30200.0
2014-08-11 14:45:00,38.44,38.45,38.42,38.42,58600.0,29.4436,29.4513,29.4283,29.4283,58600.0
2014-08-11 14:50:00,38.42,38.45,38.42,38.44,276500.0,29.4283,29.4513,29.4283,29.4436,276500.0
2014-08-11 14:55:00,38.45,38.47,38.44,38.44,387600.0,29.4513,29.4666,29.4436,29.4436,387600.0
2014-08-11 15:00:00,38.44,38.46,38.43,38.45,87900.0,29.4436,29.4589,29.436,29.4513,87900.0
2014-08-11 15:05:00,38.45,38.46,38.44,38.45,188400.0,29.4513,29.4589,29.4436,29.4513,188400.0
2014-08-11 15:10:00,38.44,38.45,38.43,38.44,297100.0,29.4436,29.4513,29.436,29.4436,297100.0
2014-08-11 15:15:00,38.43,38.44,38.39,38.4,50100.0,29.436,29.4436,29.4053,29.413,50100.0
2014-08-11 15:20:00,38.4,38.4,38.39,38.4,78100.0,29.413,29.413,29.4053,29.413,78100.0
2014-08-11 15:25:00,38.4,38.4,38.39,38.4,45200.0,29.413,29.413,29.4053,29.413,45200.0
2014-08-11 15:30:00,38.4,38.4,38.38,38.39,121800.0,29.413,29.413,29.3977,29.4053,121800.0
2014-08-11 15:35:00,38.39,38.43,38.39,38.43,78100.0,29.4053,29.436,29.4053,29.436,78100.0
2014-08-11 15:40:00,38.43,38.44,38.42,38.43,137400.0,29.436,29.4436,29.4283,29.436,137400.0
2014-08-11 15:45:00,38.44,38.45,38.43,38.44,151700.0,29.4436,29.4513,29.436,29.4436,151700.0
2014-08-11 15:50:00,38.44,38.45,38.43,38.44,300700.0,29.4436,29.4513,29.436,29.4436,300700.0
2014-08-11 15:55:00,38.45,38.45,38.41,38.44,931800.0,29.4513,29.4513,29.4206,29.4436,931800.0
2014-08-12 09:30:00,38.46,38.47,38.36,38.45,137000.0,29.4589,29.4666,29.3823,29.4513,137000.0
2014-08-12 09:35:00,38.45,38.46,38.4,38.42,98700.0,29.4513,29.4589,29.413,29.4283,98700.0
2014-08-12 09:40:00,38.42,38.46,38.4,38.44,54400.0,29.4283,29.4589,29.413,29.4436,54400.0
2014-08-12 09:45:00,38.44,38.46,38.43,38.45,112300.0,29.4436,29.4589,29.436,29.4513,112300.0
2014-08-12 09:50:00,38.45,38.47,38.41,38.43,157100.0,29.4513,29.4666,29.4206,29.436,157100.0
2014-08-12 09:55:00,38.43,38.45,38.41,38.45,76400.0,29.436,29.4513,29.4206,29.4513,76400.0
2014-08-12 10:00:00,38.45,38.47,38.38,38.47,221100.0,29.4513,29.4666,29.3977,29.4666,221100.0
2014-08-12 10:05:00,38.47,38.47,38.41,38.41,137600.0,29.4666,29.4666,29.4206,29.4206,137600.0
2014-08-12 10:10:00,38.41,38.46,38.41,38.42,150700.0,29.4206,29.4589,29.4206,29.4283,150700.0
2014-08-12 10:15:00,38.42,38.45,38.42,38.45,81800.0,29.4283,29.4513,29.4283,29.4513,81800.0
2014-08-12 10:20:00,38.45,38.46,38.42,38.44,299500.0,29.4513,29.4589,29.4283,29.4436,299500.0
2014-08-12 10:25:00,38.44,38.45,38.39,38.45,40400.0,29.4436,29.4513,29.4053,29.4513,40400.0
2014-08-12 10:30:00,38.44,38.44,38.38,38.42,61600.0,29.4436,29.4436,29.3977,29.4283,61600.0
2014-08-12 10:35:00,38.41,38.43,38.39,38.41,52200.0,29.4206,29.436,29.4053,29.4206,52200.0
2014-08-12 10:40:00,38.41,38.42,38.35,38.38,347400.0,29.4206,29.4283,29.3747,29.3977,347400.0
2014-08-12 10:45:00,38.38,38.43,38.27,38.29,288300.0,29.3977,29.436,29.3134,29.3287,288300.0
2014-08-12 10:50:00,38.29,38.33,38.29,38.33,95200.0,29.3287,29.3594,29.3287,29.3594,95200.0
2014-08-12 10:55:00,38.32,38.37,38.32,38.36,30500.0,29.3517,29.39,29.3517,29.3823,30500.0
2014-08-12 11:00:00,38.35,38.35,38.27,38.29,98800.0,29.3747,29.3747,29.3134,29.3287,98800.0
2014-08-12 11:05:00,38.29,38.3,38.26,38.29,70600.0,29.3287,29.3364,29.3057,29.3287,70600.0
2014-08-12 11:10:00,38.29,38.3,38.26,38.27,40300.0,29.3287,29.3364,29.3057,29.3134,40300.0
2014-08-12 11:15:00,38.27,38.31,38.27,38.3,38800.0,29.3134,29.344,29.3134,29.3364,38800.0
2014-08-12 11:20:00,38.3,38.33,38.3,38.32,41400.0,29.3364,29.3594,29.3364,29.3517,41400.0
2014-08-12 11:25:00,38.31,38.34,38.29,38.34,52400.0,29.344,29.367,29.3287,29.367,52400.0
2014-08-12 11:30:00,38.33,38.33,38.26,38.29,114700.0,29.3594,29.3594,29.3057,29.3287,114700.0
2014-08-12 11:35:00,38.3,38.32,38.28,38.28,25000.0,29.3364,29.3517,29.3211,29.3211,25000.0
2014-08-12 11:40:00,38.29,38.3,38.25,38.29,99500.0,29.3287,29.3364,29.2981,29.3287,99500.0
2014-08-12 11:45:00,38.29,38.33,38.27,38.3,29300.0,29.3287,29.3594,29.3134,29.3364,29300.0
2014-08-12 11:50:00,38.3,38.35,38.3,38.32,14600.0,29.3364,29.3747,29.3364,29.3517,14600.0
2014-08-12 11:55:00,38.32,38.34,38.3,38.31,24800.0,29.3517,29.367,29.3364,29.344,24800.0
2014-08-12 12:00:00,38.31,38.31,38.26,38.3,44200.0,29.344,29.344,29.3057,29.3364,44200.0
2014-08-12 12:05:00,38.3,38.35,38.3,38.35,58600.0,29.3364,29.3747,29.3364,29.3747,58600.0
2014-08-12 12:10:00,38.34,38.37,38.34,38.35,88700.0,29.367,29.39,29.367,29.3747,88700.0
2014-08-12 12:15:00,38.35,38.39,38.35,38.39,57700.0,29.3747,29.4053,29.3747,29.4053,57700.0
2014-08-12 12:20:00,38.38,38.39,38.37,38.39,65000.0,29.3977,29.4053,29.39,29.4053,65000.0
2014-08-12 12:25:00,38.39,38.4,38.38,38.39,55800.0,29.4053,29.413,29.3977,29.4053,55800.0
2014-08-12 12:30:00,38.39,38.39,38.37,38.38,19100.0,29.4053,29.4053,29.39,29.3977,19100.0
2014-08-12 12:35:00,38.39,38.4,38.38,38.39,87100.0,29.4053,29.413,29.3977,29.4053,87100.0
2014-08-12 12:40:00,38.4,38.43,38.37,38.38,91200.0,29.413,29.436,29.39,29.3977,91200.0
2014-08-12 12:45:00,38.38,38.4,38.38,38.39,14100.0,29.3977,29.413,29.3977,29.4053,14100.0
2014-08-12 12:50:00,38.4,38.41,38.38,38.39,13600.0,29.413,29.4206,29.3977,29.4053,13600.0
2014-08-12 12:55:00,38.4,38.41,38.39,38.39,19500.0,29.413,29.4206,29.4053,29.4053,19500.0
2014-08-12 13:00:00,38.4,38.41,38.39,38.41,14400.0,29.413,29.4206,29.4053,29.4206,14400.0
2014-08-12 13:05:00,38.41,38.42,38.4,38.41,20200.0,29.4206,29.4283,29.413,29.4206,20200.0
2014-08-12 13:10:00,38.4,38.42,38.4,38.41,7200.0,29.413,29.4283,29.413,29.4206,7200.0
2014-08-12 13:15:00,38.41,38.43,38.4,38.42,21400.0,29.4206,29.436,29.413,29.4283,21400.0
2014-08-12 13:20:00,38.41,38.42,38.4,38.41,26900.0,29.4206,29.4283,29.413,29.4206,26900.0
2014-08-12 13:25:00,38.41,38.44,38.41,38.42,35900.0,29.4206,29.4436,29.4206,29.4283,35900.0
2014-08-12 13:30:00,38.42,38.42,38.36,38.36,33000.0,29.4283,29.4283,29.3823,29.3823,33000.0
2014-08-12 13:35:00,38.37,38.41,38.37,38.4,21800.0,29.39,29.4206,29.39,29.413,21800.0
2014-08-12 13:40:00,38.4,38.41,38.4,38.41,10900.0,29.413,29.4206,29.413,29.4206,10900.0
2014-08-12 13:45:00,38.41,38.41,38.38,38.4,19500.0,29.4206,29.4206,29.3977,29.413,19500.0
2014-08-12 13:50:00,38.4,38.44,38.4,38.44,15200.0,29.413,29.4436,29.413,29.4436,15200.0
2014-08-12 13:55:00,38.44,38.44,38.41,38.42,41600.0,29.4436,29.4436,29.4206,29.4283,41600.0
2014-08-12 14:00:00,38.42,38.42,38.37,38.39,55700.0,29.4283,29.4283,29.39,29.4053,55700.0
2014-08-12 14:05:00,38.39,38.4,38.37,38.37,69900.0,29.4053,29.413,29.39,29.39,69900.0
2014-08-12 14:10:00,38.37,38.39,38.36,38.38,29600.0,29.39,29.4053,29.3823,29.3977,29600.0
2014-08-12 14:15:00,38.38,38.4,38.37,38.39,27800.0,29.3977,29.413,29.39,29.4053,27800.0
2014-08-12 14:20:00,38.4,38.41,38.37,38.38,38600.0,29.413,29.4206,29.39,29.3977,38600.0
2014-08-12 14:25:00,38.38,38.4,38.36,38.38,30700.0,29.3977,29.413,29.3823,29.3977,30700.0
2014-08-12 14:30:00,38.38,38.38,38.32,38.37,73400.0,29.3977,29.3977,29.3517,29.39,73400.0
2014-08-12 14:35:00,38.37,38.41,38.37,38.41,25900.0,29.39,29.4206,29.39,29.4206,25900.0
2014-08-12 14:40:00,38.4,38.41,38.39,38.4,42200.0,29.413,29.4206,29.4053,29.413,42200.0
2014-08-12 14:45:00,38.4,38.4,38.37,38.38,40500.0,29.413,29.413,29.39,29.3977,40500.0
2014-08-12 14:50:00,38.38,38.4,38.38,38.4,22800.0,29.3977,29.413,29.3977,29.413,22800.0
2014-08-12 14:55:00,38.4,38.41,38.38,38.4,38300.0,29.413,29.4206,29.3977,29.413,38300.0
2014-08-12 15:00:00,38.39,38.4,38.38,38.39,15100.0,29.4053,29.413,29.3977,29.4053,15100.0
2014-08-12 15:05:00,38.39,38.41,38.36,38.41,151200.0,29.4053,29.4206,29.3823,29.4206,151200.0
2014-08-12 15:10:00,38.41,38.43,38.4,38.43,17600.0,29.4206,29.436,29.413,29.436,17600.0
2014-08-12 15:15:00,38.43,38.43,38.39,38.41,37900.0,29.436,29.436,29.4053,29.4206,37900.0
2014-08-12 15:20:00,38.4,38.41,38.39,38.4,29800.0,29.413,29.4206,29.4053,29.413,29800.0
2014-08-12 15:25:00,38.41,38.42,38.39,38.4,22900.0,29.4206,29.4283,29.4053,29.413,22900.0
2014-08-12 15:30:00,38.39,38.4,38.37,38.39,60900.0,29.4053,29.413,29.39,29.4053,60900.0
2014-08-12 15:35:00,38.39,38.43,38.38,38.42,83800.0,29.4053,29.436,29.3977,29.4283,83800.0
2014-08-12 15:40:00,38.42,38.45,38.39,38.4,381100.0,29.4283,29.4513,29.4053,29.413,381100.0
2014-08-12 15:45:00,38.4,38.42,38.38,38.39,249600.0,29.413,29.4283,29.3977,29.4053,249600.0
2014-08-12 15:50:00,38.39,38.42,38.38,38.4,121200.0,29.4053,29.4283,29.3977,29.413,121200.0
2014-08-12 15:55:00,38.4,38.42,38.39,38.41,300200.0,29.413,29.4283,29.4053,29.4206,300200.0
2014-08-13 09:30:00,38.65,38.72,38.49,38.51,169000.0,29.6045,29.6581,29.4819,29.4972,169000.0
2014-08-13 09:35:00,38.51,38.6,38.5,38.58,233900.0,29.4972,29.5662,29.4896,29.5509,233900.0
2014-08-13 09:40:00,38.59,38.59,38.51,38.57,174400.0,29.5585,29.5585,29.4972,29.5432,174400.0
2014-08-13 09:45:00,38.57,38.57,38.47,38.47,75200.0,29.5432,29.5432,29.4666,29.4666,75200.0
2014-08-13 09:50:00,38.48,38.49,38.44,38.45,86200.0,29.4743,29.4819,29.4436,29.4513,86200.0
2014-08-13 09:55:00,38.44,38.46,38.42,38.45,40200.0,29.4436,29.4589,29.4283,29.4513,40200.0
2014-08-13 10:00:00,38.45,38.46,38.43,38.45,72200.0,29.4513,29.4589,29.436,29.4513,72200.0
2014-08-13 10:05:00,38.44,38.47,38.42,38.44,83000.0,29.4436,29.4666,29.4283,29.4436,83000.0
2014-08-13 10:10:00,38.43,38.49,38.43,38.45,57500.0,29.436,29.4819,29.436,29.4513,57500.0
2014-08-13 10:15:00,38.45,38.48,38.43,38.45,106600.0,29.4513,29.4743,29.436,29.4513,106600.0
2014-08-13 10:20:00,38.45,38.49,38.44,38.48,47800.0,29.4513,29.4819,29.4436,29.4743,47800.0
2014-08-13 10:25:00,38.48,38.5,38.45,38.46,24300.0,29.4743,29.4896,29.4513,29.4589,24300.0
2014-08-13 10:30:00,38.47,38.49,38.44,38.44,64400.0,29.4666,29.4819,29.4436,29.4436,64400.0
2014-08-13 10:35:00,38.44,38.49,38.43,38.46,114300.0,29.4436,29.4819,29.436,29.4589,114300.0
2014-08-13 10:40:00,38.45,38.48,38.45,38.47,34000.0,29.4513,29.4743,29.4513,29.4666,34000.0
2014-08-13 10:45:00,38.47,38.48,38.45,38.48,30700.0,29.4666,29.4743,29.4513,29.4743,30700.0
2014-08-13 10:50:00,38.48,38.5,38.46,38.48,38600.0,29.4743,29.4896,29.4589,29.4743,38600.0
2014-08-13 10:55:00,38.48,38.48,38.46,38.48,43300.0,29.4743,29.4743,29.4589,29.4743,43300.0
2014-08-13 11:00:00,38.48,38.5,38.47,38.49,313800.0,29.4743,29.4896,29.4666,29.4819,313800.0
2014-08-13 11:05:00,38.49,38.5,38.48,38.48,105000.0,29.4819,29.4896,29.4743,29.4743,105000.0
2014-08-13 11:10:00,38.48,38.49,38.48,38.48,106300.0,29.4743,29.4819,29.4743,29.4743,106300.0
2014-08-13 11:15:00,38.49,38.49,38.47,38.47,88500.0,29.4819,29.4819,29.4666,29.4666,88500.0
2014-08-13 11:20:00,38.48,38.48,38.45,38.45,27800.0,29.4743,29.4743,29.4513,29.4513,27800.0
2014-08-13 11:25:00,38.45,38.47,38.45,38.46,62100.0,29.4513,29.4666,29.4513,29.4589,62100.0
2014-08-13 11:30:00,38.47,38.48,38.46,38.47,36700.0,29.4666,29.4743,29.4589,29.4666,36700.0
2014-08-13 11:35:00,38.47,38.48,38.47,38.48,32900.0,29.4666,29.4743,29.4666,29.4743,32900.0
2014-08-13 11:40:00,38.48,38.48,38.44,38.45,106300.0,29.4743,29.4743,29.4436,29.4513,106300.0
2014-08-13 11:45:00,38.45,38.47,38.44,38.47,20900.0,29.4513,29.4666,29.4436,29.4666,20900.0
2014-08-13 11:50:00,38.47,38.47,38.44,38.44,17800.0,29.4666,29.4666,29.4436,29.4436,17800.0
2014-08-13 11:55:00,38.44,38.46,38.44,38.46,14100.0,29.4436,29.4589,29.4436,29.4589,14100.0
2014-08-13 12:00:00,38.45,38.47,38.44,38.45,46900.0,29.4513,29.4666,29.4436,29.4513,46900.0
2014-08-13 12:05:00,38.45,38.45,38.39,38.4,80600.0,29.4513,29.4513,29.4053,29.413,80600.0
2014-08-13 12:10:00,38.4,38.42,38.4,38.41,11400.0,29.413,29.4283,29.413,29.4206,11400.0
2014-08-13 12:15:00,38.42,38.43,38.41,38.42,16100.0,29.4283,29.436,29.4206,29.4283,16100.0
2014-08-13 12:20:00,38.42,38.42,38.38,38.41,25800.0,29.4283,29.4283,29.3977,29.4206,25800.0
2014-08-13 12:25:00,38.41,38.46,38.41,38.45,25100.0,29.4206,29.4589,29.4206,29.4513,25100.0
2014-08-13 12:30:00,38.46,38.46,38.44,38.44,17300.0,29.4589,29.4589,29.4436,29.4436,17300.0
2014-08-13 12:35:00,38.45,38.46,38.45,38.46,12200.0,29.4513,29.4589,29.4513,29.4589,12200.0
2014-08-13 12:40:00,38.46,38.46,38.42,38.44,28500.0,29.4589,29.4589,29.4283,29.4436,28500.0
2014-08-13 12:45:00,38.44,38.45,38.44,38.45,38700.0,29.4436,29.4513,29.4436,29.4513,38700.0
2014-08-13 12:50:00,38.45,38.46,38.44,38.45,14000.0,29.4513,29.4589,29.4436,29.4513,14000.0
2014-08-13 12:55:00,38.44,38.45,38.43,38.44,26700.0,29.4436,29.4513,29.436,29.4436,26700.0
2014-08-13 13:00:00,38.44,38.44,38.41,38.41,20900.0,29.4436,29.4436,29.4206,29.4206,20900.0
2014-08-13 13:05:00,38.41,38.43,38.41,38.41,33000.0,29.4206,29.436,29.4206,29.4206,33000.0
2014-08-13 13:10:00,38.41,38.43,38.39,38.4,34000.0,29.4206,29.436,29.4053,29.413,34000.0
2014-08-13 13:15:00,38.39,38.4,38.37,38.37,42700.0,29.4053,29.413,29.39,29.39,42700.0
2014-08-13 13:20:00,38.38,38.4,38.37,38.39,32100.0,29.3977,29.413,29.39,29.4053,32100.0
2014-08-13 13:25:00,38.39,38.4,38.39,38.4,11200.0,29.4053,29.413,29.4053,29.413,11200.0
2014-08-13 13:30:00,38.4,38.41,38.39,38.39,29900.0,29.413,29.4206,29.4053,29.4053,29900.0
2014-08-13 13:35:00,38.4,38.4,38.38,38.38,45200.0,29.413,29.413,29.3977,29.3977,45200.0
2014-08-13 13:40:00,38.39,38.4,38.38,38.39,30700.0,29.4053,29.413,29.3977,29.4053,30700.0
2014-08-13 13:45:00,38.4,38.4,38.39,38.4,43000.0,29.413,29.413,29.4053,29.413,43000.0
2014-08-13 13:50:00,38.39,38.4,38.39,38.4,43100.0,29.4053,29.413,29.4053,29.413,43100.0
2014-08-13 13:55:00,38.39,38.4,38.39,38.39,8700.0,29.4053,29.413,29.4053,29.4053,8700.0
2014-08-13 14:00:00,38.4,38.4,38.34,38.36,138400.0,29.413,29.413,29.367,29.3823,138400.0
2014-08-13 14:05:00,38.37,38.37,38.3,38.3,68700.0,29.39,29.39,29.3364,29.3364,68700.0
2014-08-13 14:10:00,38.3,38.33,38.3,38.33,44900.0,29.3364,29.3594,29.3364,29.3594,44900.0
2014-08-13 14:15:00,38.33,38.36,38.33,38.33,54400.0,29.3594,29.3823,29.3594,29.3594,54400.0
2014-08-13 14:20:00,38.34,38.34,38.31,38.32,40300.0,29.367,29.367,29.344,29.3517,40300.0
2014-08-13 14:25:00,38.32,38.36,38.32,38.34,74600.0,29.3517,29.3823,29.3517,29.367,74600.0
2014-08-13 14:30:00,38.34,38.37,38.34,38.37,42300.0,29.367,29.39,29.367,29.39,42300.0
2014-08-13 14:35:00,38.37,38.38,38.36,38.37,29800.0,29.39,29.3977,29.3823,29.39,29800.0
2014-08-13 14:40:00,38.38,38.38,38.37,38.37,8800.0,29.3977,29.3977,29.39,29.39,8800.0
2014-08-13 14:45:00,38.38,38.38,38.37,38.37,12300.0,29.3977,29.3977,29.39,29.39,12300.0
2014-08-13 14:50:00,38.38,38.39,38.37,38.39,24900.0,29.3977,29.4053,29.39,29.4053,24900.0
2014-08-13 14:55:00,38.39,38.39,38.38,38.39,9100.0,29.4053,29.4053,29.3977,29.4053,9100.0
2014-08-13 15:00:00,38.39,38.41,38.38,38.4,44300.0,29.4053,29.4206,29.3977,29.413,44300.0
2014-08-13 15:05:00,38.4,38.43,38.39,38.41,34900.0,29.413,29.436,29.4053,29.4206,34900.0
2014-08-13 15:10:00,38.41,38.42,38.41,38.42,37300.0,29.4206,29.4283,29.4206,29.4283,37300.0
2014-08-13 15:15:00,38.42,38.43,38.4,38.4,46000.0,29.4283,29.436,29.413,29.413,46000.0
2014-08-13 15:20:00,38.41,38.43,38.4,38.42,40000.0,29.4206,29.436,29.413,29.4283,40000.0
2014-08-13 15:25:00,38.42,38.43,38.4,38.4,84000.0,29.4283,29.436,29.413,29.413,84000.0
2014-08-13 15:30:00,38.4,38.43,38.38,38.42,214600.0,29.413,29.436,29.3977,29.4283,214600.0
2014-08-13 15:35:00,38.41,38.42,38.41,38.42,52000.0,29.4206,29.4283,29.4206,29.4283,52000.0
2014-08-13 15:40:00,38.41,38.44,38.41,38.43,109700.0,29.4206,29.4436,29.4206,29.436,109700.0
2014-08-13 15:45:00,38.43,38.45,38.43,38.45,121700.0,29.436,29.4513,29.436,29.4513,121700.0
2014-08-13 15:50:00,38.45,38.46,38.43,38.45,136000.0,29.4513,29.4589,29.436,29.4513,136000.0
2014-08-13 15:55:00,38.45,38.46,38.43,38.45,184400.0,29.4513,29.4589,29.436,29.4513,184400.0
2014-08-14 09:30:00,38.51,38.54,38.4,38.48,54000.0,29.4972,29.5202,29.413,29.4743,54000.0
2014-08-14 09:35:00,38.47,38.51,38.46,38.47,55100.0,29.4666,29.4972,29.4589,29.4666,55100.0
2014-08-14 09:40:00,38.48,38.5,38.39,38.39,64200.0,29.4743,29.4896,29.4053,29.4053,64200.0
2014-08-14 09:45:00,38.4,38.42,38.39,38.39,29500.0,29.413,29.4283,29.4053,29.4053,29500.0
2014-08-14 09:50:00,38.4,38.42,38.31,38.32,79800.0,29.413,29.4283,29.344,29.3517,79800.0
2014-08-14 09:55:00,38.33,38.34,38.28,38.29,72800.0,29.3594,29.367,29.3211,29.3287,72800.0
2014-08-14 10:00:00,38.29,38.35,38.28,38.34,58800.0,29.3287,29.3747,29.3211,29.367,58800.0
2014-08-14 10:05:00,38.34,38.34,38.28,38.3,84800.0,29.367,29.367,29.3211,29.3364,84800.0
2014-08-14 10:10:00,38.3,38.37,38.29,38.37,33900.0,29.3364,29.39,29.3287,29.39,33900.0
2014-08-14 10:15:00,38.38,38.39,38.36,38.37,103200.0,29.3977,29.4053,29.3823,29.39,103200.0
2014-08-14 10:20:00,38.37,38.39,38.36,38.36,45000.0,29.39,29.4053,29.3823,29.3823,45000.0
2014-08-14 10:25:00,38.36,38.37,38.33,38.33,42600.0,29.3823,29.39,29.3594,29.3594,42600.0
2014-08-14 10:30:00,38.33,38.38,38.33,38.38,46300.0,29.3594,29.3977,29.3594,29.3977,46300.0
2014-08-14 10:35:00,38.38,38.38,38.36,38.37,30200.0,29.3977,29.3977,29.3823,29.39,30200.0
2014-08-14 10:40:00,38.37,38.39,38.36,38.39,49000.0,29.39,29.4053,29.3823,29.4053,49000.0
2014-08-14 10:45:00,38.39,38.42,38.39,38.41,16200.0,29.4053,29.4283,29.4053,29.4206,16200.0
2014-08-14 10:50:00,38.41,38.42,38.38,38.39,27000.0,29.4206,29.4283,29.3977,29.4053,27000.0
2014-08-14 10:55:00,38.39,38.43,38.39,38.43,16200.0,29.4053,29.436,29.4053,29.436,16200.0
2014-08-14 11:00:00,38.42,38.45,38.42,38.45,22900.0,29.4283,29.4513,29.4283,29.4513,22900.0
2014-08-14 11:05:00,38.45,38.45,38.4,38.41,196300.0,29.4513,29.4513,29.413,29.4206,196300.0
2014-08-14 11:10:00,38.41,38.41,38.39,38.39,56400.0,29.4206,29.4206,29.4053,29.4053,56400.0
2014-08-14 11:15:00,38.39,38.4,38.37,38.39,50200.0,29.4053,29.413,29.39,29.4053,50200.0
2014-08-14 11:20:00,38.38,38.39,38.38,38.39,53500.0,29.3977,29.4053,29.3977,29.4053,53500.0
2014-08-14 11:25:00,38.39,38.39,38.34,38.34,40300.0,29.4053,29.4053,29.367,29.367,40300.0
2014-08-14 11:30:00,38.34,38.37,38.34,38.34,39900.0,29.367,29.39,29.367,29.367,39900.0
2014-08-14 11:35:00,38.34,38.35,38.29,38.33,100500.0,29.367,29.3747,29.3287,29.3594,100500.0
2014-08-14 11:40:00,38.33,38.33,38.3,38.3,59200.0,29.3594,29.3594,29.3364,29.3364,59200.0
2014-08-14 11:45:00,38.3,38.33,38.3,38.33,30900.0,29.3364,29.3594,29.3364,29.3594,30900.0
2014-08-14 11:50:00,38.33,38.35,38.31,38.34,18800.0,29.3594,29.3747,29.344,29.367,18800.0
2014-08-14 11:55:00,38.34,38.37,38.34,38.37,40200.0,29.367,29.39,29.367,29.39,40200.0
2014-08-14 12:00:00,38.37,38.39,38.36,38.39,34700.0,29.39,29.4053,29.3823,29.4053,34700.0
2014-08-14 12:05:00,38.39,38.39,38.37,38.38,16000.0,29.4053,29.4053,29.39,29.3977,16000.0
2014-08-14 12:10:00,38.38,38.38,38.37,38.38,8100.0,29.3977,29.3977,29.39,29.3977,8100.0
2014-08-14 12:15:00,38.38,38.38,38.37,38.37,17900.0,29.3977,29.3977,29.39,29.39,17900.0
2014-08-14 12:20:00,38.37,38.38,38.37,38.37,5800.0,29.39,29.3977,29.39,29.39,5800.0
2014-08-14 12:25:00,38.38,38.38,38.37,38.38,6500.0,29.3977,29.3977,29.39,29.3977,6500.0
2014-08-14 12:30:00,38.37,38.38,38.37,38.37,13900.0,29.39,29.3977,29.39,29.39,13900.0
2014-08-14 12:35:00,38.38,38.38,38.37,38.37,14200.0,29.3977,29.3977,29.39,29.39,14200.0
2014-08-14 12:40:00,38.38,38.38,38.37,38.37,11600.0,29.3977,29.3977,29.39,29.39,11600.0
2014-08-14 12:45:00,38.38,38.38,38.37,38.38,7700.0,29.3977,29.3977,29.39,29.3977,7700.0
2014-08-14 12:50:00,38.37,38.38,38.37,38.37,48300.0,29.39,29.3977,29.39,29.39,48300.0
2014-08-14 12:55:00,38.37,38.38,38.32,38.33,82300.0,29.39,29.3977,29.3517,29.3594,82300.0
2014-08-14 13:00:00,38.32,38.34,38.32,38.33,45500.0,29.3517,29.367,29.3517,29.3594,45500.0
2014-08-14 13:05:00,38.33,38.33,38.29,38.29,26700.0,29.3594,29.3594,29.3287,29.3287,26700.0
2014-08-14 13:10:00,38.29,38.32,38.28,38.3,57100.0,29.3287,29.3517,29.3211,29.3364,57100.0
2014-08-14 13:15:00,38.31,38.33,38.3,38.31,36100.0,29.344,29.3594,29.3364,29.344,36100.0
2014-08-14 13:20:00,38.3,38.33,38.3,38.33,26600.0,29.3364,29.3594,29.3364,29.3594,26600.0
2014-08-14 13:25:00,38.33,38.35,38.32,38.34,12000.0,29.3594,29.3747,29.3517,29.367,12000.0
2014-08-14 13:30:00,38.33,38.35,38.33,38.34,12300.0,29.3594,29.3747,29.3594,29.367,12300.0
2014-08-14 13:35:00,38.34,38.35,38.34,38.34,11500.0,29.367,29.3747,29.367,29.367,11500.0
2014-08-14 13:40:00,38.35,38.35,38.34,38.34,35400.0,29.3747,29.3747,29.367,29.367,35400.0
2014-08-14 13:45:00,38.34,38.34,38.33,38.34,17500.0,29.367,29.367,29.3594,29.367,17500.0
2014-08-14 13:50:00,38.34,38.34,38.33,38.33,10600.0,29.367,29.367,29.3594,29.3594,10600.0
2014-08-14 13:55:00,38.34,38.34,38.29,38.3,92200.0,29.367,29.367,29.3287,29.3364,92200.0
2014-08-14 14:00:00,38.29,38.31,38.29,38.3,45500.0,29.3287,29.344,29.3287,29.3364,45500.0
2014-08-14 14:05:00,38.31,38.33,38.3,38.33,30100.0,29.344,29.3594,29.3364,29.3594,30100.0
2014-08-14 14:10:00,38.33,38.33,38.32,38.33,9900.0,29.3594,29.3594,29.3517,29.3594,9900.0
2014-08-14 14:15:00,38.33,38.33,38.31,38.31,27900.0,29.3594,29.3594,29.344,29.344,27900.0
2014-08-14 14:20:00,38.32,38.33,38.29,38.3,52400.0,29.3517,29.3594,29.3287,29.3364,52400.0
2014-08-14 14:25:00,38.3,38.31,38.29,38.29,23300.0,29.3364,29.344,29.3287,29.3287,23300.0
2014-08-14 14:30:00,38.29,38.31,38.29,38.3,35900.0,29.3287,29.344,29.3287,29.3364,35900.0
2014-08-14 14:35:00,38.3,38.32,38.29,38.3,74200.0,29.3364,29.3517,29.3287,29.3364,74200.0
2014-08-14 14:40:00,38.3,38.3,38.29,38.3,28400.0,29.3364,29.3364,29.3287,29.3364,28400.0
2014-08-14 14:45:00,38.3,38.32,38.29,38.32,74700.0,29.3364,29.3517,29.3287,29.3517,74700.0
2014-08-14 14:50:00,38.32,38.36,38.32,38.36,38300.0,29.3517,29.3823,29.3517,29.3823,38300.0
2014-08-14 14:55:00,38.36,38.36,38.33,38.33,64500.0,29.3823,29.3823,29.3594,29.3594,64500.0
2014-08-14 15:00:00,38.33,38.34,38.33,38.33,7600.0,29.3594,29.367,29.3594,29.3594,7600.0
2014-08-14 15:05:00,38.34,38.34,38.33,38.34,52800.0,29.367,29.367,29.3594,29.367,52800.0
2014-08-14 15:10:00,38.34,38.34,38.33,38.34,21000.0,29.367,29.367,29.3594,29.367,21000.0
2014-08-14 15:15:00,38.34,38.34,38.3,38.3,145200.0,29.367,29.367,29.3364,29.3364,145200.0
2014-08-14 15:20:00,38.31,38.31,38.3,38.31,21400.0,29.344,29.344,29.3364,29.344,21400.0
2014-08-14 15:25:00,38.3,38.31,38.28,38.3,480600.0,29.3364,29.344,29.3211,29.3364,480600.0
2014-08-14 15:30:00,38.3,38.3,38.27,38.28,120500.0,29.3364,29.3364,29.3134,29.3211,120500.0
2014-08-14 15:35:00,38.27,38.28,38.27,38.27,61800.0,29.3134,29.3211,29.3134,29.3134,61800.0
2014-08-14 15:40:00,38.27,38.28,38.27,38.28,75700.0,29.3134,29.3211,29.3134,29.3211,75700.0
2014-08-14 15:45:00,38.28,38.3,38.27,38.3,232700.0,29.3211,29.3364,29.3134,29.3364,232700.0
2014-08-14 15:50:00,38.29,38.31,38.29,38.3,711000.0,29.3287,29.344,29.3287,29.3364,711000.0
2014-08-14 15:55:00,38.31,38.31,38.27,38.28,887200.0,29.344,29.344,29.3134,29.3211,887200.0
2014-08-15 09:30:00,38.4,38.54,38.3,38.31,800900.0,29.413,29.5202,29.3364,29.344,800900.0
2014-08-15 09:35:00,38.32,38.36,38.29,38.33,69000.0,29.3517,29.3823,29.3287,29.3594,69000.0
2014-08-15 09:40:00,38.33,38.35,38.3,38.32,35600.0,29.3594,29.3747,29.3364,29.3517,35600.0
2014-08-15 09:45:00,38.31,38.35,38.31,38.33,173900.0,29.344,29.3747,29.344,29.3594,173900.0
2014-08-15 09:50:00,38.33,38.34,38.29,38.3,58600.0,29.3594,29.367,29.3287,29.3364,58600.0
2014-08-15 09:55:00,38.3,38.3,38.27,38.3,51300.0,29.3364,29.3364,29.3134,29.3364,51300.0
2014-08-15 10:00:00,38.3,38.31,38.29,38.3,52400.0,29.3364,29.344,29.3287,29.3364,52400.0
2014-08-15 10:05:00,38.31,38.31,38.3,38.3,24300.0,29.344,29.344,29.3364,29.3364,24300.0
2014-08-15 10:10:00,38.3,38.32,38.3,38.3,39500.0,29.3364,29.3517,29.3364,29.3364,39500.0
2014-08-15 10:15:00,38.3,38.33,38.27,38.32,185800.0,29.3364,29.3594,29.3134,29.3517,185800.0
2014-08-15 10:20:00,38.32,38.32,38.3,38.31,122600.0,29.3517,29.3517,29.3364,29.344,122600.0
2014-08-15 10:25:00,38.32,38.36,38.32,38.35,438200.0,29.3517,29.3823,29.3517,29.3747,438200.0
2014-08-15 10:30:00,38.35,38.43,38.35,38.4,147500.0,29.3747,29.436,29.3747,29.413,147500.0
2014-08-15 10:35:00,38.4,38.44,38.37,38.44,148200.0,29.413,29.4436,29.39,29.4436,148200.0
2014-08-15 10:40:00,38.44,38.45,38.3,38.31,170600.0,29.4436,29.4513,29.3364,29.344,170600.0
2014-08-15 10:45:00,38.3,38.31,38.22,38.24,102500.0,29.3364,29.344,29.2751,29.2904,102500.0
2014-08-15 10:50:00,38.23,38.24,38.05,38.07,208800.0,29.2828,29.2904,29.1449,29.1602,208800.0
2014-08-15 10:55:00,38.07,38.12,37.92,38.12,122800.0,29.1602,29.1985,29.0453,29.1985,122800.0
2014-08-15 11:00:00,38.12,38.14,38.06,38.09,74500.0,29.1985,29.2138,29.1526,29.1755,74500.0
2014-08-15 11:05:00,38.09,38.13,38.04,38.12,46900.0,29.1755,29.2062,29.1372,29.1985,46900.0
2014-08-15 11:10:00,38.13,38.21,38.12,38.17,42700.0,29.2062,29.2674,29.1985,29.2368,42700.0
2014-08-15 11:15:00,38.18,38.2,38.13,38.14,30900.0,29.2445,29.2598,29.2062,29.2138,30900.0
2014-08-15 11:20:00,38.13,38.13,38.03,38.03,84400.0,29.2062,29.2062,29.1296,29.1296,84400.0
2014-08-15 11:25:00,38.03,38.05,38.0,38.02,33900.0,29.1296,29.1449,29.1066,29.1219,33900.0
2014-08-15 11:30:00,38.02,38.06,38.0,38.03,42900.0,29.1219,29.1526,29.1066,29.1296,42900.0
2014-08-15 11:35:00,38.03,38.12,38.02,38.12,49200.0,29.1296,29.1985,29.1219,29.1985,49200.0
2014-08-15 11:40:00,38.12,38.14,38.09,38.13,36800.0,29.1985,29.2138,29.1755,29.2062,36800.0
2014-08-15 11:45:00,38.13,38.14,38.07,38.07,30500.0,29.2062,29.2138,29.1602,29.1602,30500.0
2014-08-15 11:50:00,38.07,38.07,37.9,37.91,60000.0,29.1602,29.1602,29.03,29.0377,60000.0
2014-08-15 11:55:00,37.91,37.97,37.9,37.97,89900.0,29.0377,29.0836,29.03,29.0836,89900.0
2014-08-15 12:00:00,37.97,37.97,37.91,37.97,50500.0,29.0836,29.0836,29.0377,29.0836,50500.0
2014-08-15 12:05:00,37.98,38.06,37.98,38.04,28100.0,29.0913,29.1526,29.0913,29.1372,28100.0
2014-08-15 12:10:00,38.03,38.06,38.01,38.02,21400.0,29.1296,29.1526,29.1143,29.1219,21400.0
2014-08-15 12:15:00,38.01,38.03,37.98,38.02,34800.0,29.1143,29.1296,29.0913,29.1219,34800.0
2014-08-15 12:20:00,38.02,38.03,37.96,38.03,21600.0,29.1219,29.1296,29.076,29.1296,21600.0
2014-08-15 12:25:00,38.03,38.12,38.03,38.12,29300.0,29.1296,29.1985,29.1296,29.1985,29300.0
2014-08-15 12:30:00,38.12,38.12,38.01,38.04,34000.0,29.1985,29.1985,29.1143,29.1372,34000.0
2014-08-15 12:35:00,38.03,38.11,38.02,38.09,39500.0,29.1296,29.1908,29.1219,29.1755,39500.0
2014-08-15 12:40:00,38.09,38.12,38.07,38.08,33200.0,29.1755,29.1985,29.1602,29.1679,33200.0
2014-08-15 12:45:00,38.08,38.08,38.02,38.02,26900.0,29.1679,29.1679,29.1219,29.1219,26900.0
2014-08-15 12:50:00,38.03,38.04,37.99,38.02,16600.0,29.1296,29.1372,29.0989,29.1219,16600.0
2014-08-15 12:55:00,38.03,38.04,38.0,38.01,29000.0,29.1296,29.1372,29.1066,29.1143,29000.0
2014-08-15 13:00:00,38.01,38.03,37.97,37.98,45700.0,29.1143,29.1296,29.0836,29.0913,45700.0
2014-08-15 13:05:00,37.98,38.04,37.98,38.01,140000.0,29.0913,29.1372,29.0913,29.1143,140000.0
2014-08-15 13:10:00,38.01,38.05,38.01,38.05,25900.0,29.1143,29.1449,29.1143,29.1449,25900.0
2014-08-15 13:15:00,38.05,38.05,38.02,38.05,27700.0,29.1449,29.1449,29.1219,29.1449,27700.0
2014-08-15 13:20:00,38.05,38.06,38.03,38.05,31400.0,29.1449,29.1526,29.1296,29.1449,31400.0
2014-08-15 13:25:00,38.05,38.06,38.04,38.06,14100.0,29.1449,29.1526,29.1372,29.1526,14100.0
2014-08-15 13:30:00,38.06,38.07,38.02,38.04,28300.0,29.1526,29.1602,29.1219,29.1372,28300.0
2014-08-15 13:35:00,38.04,38.04,38.0,38.03,40700.0,29.1372,29.1372,29.1066,29.1296,40700.0
2014-08-15 13:40:00,38.04,38.05,38.0,38.0,29000.0,29.1372,29.1449,29.1066,29.1066,29000.0
2014-08-15 13:45:00,38.0,38.01,37.97,37.97,51400.0,29.1066,29.1143,29.0836,29.0836,51400.0
2014-08-15 13:50:00,37.97,38.0,37.96,37.98,57300.0,29.0836,29.1066,29.076,29.0913,57300.0
2014-08-15 13:55:00,37.98,37.98,37.95,37.98,35000.0,29.0913,29.0913,29.0683,29.0913,35000.0
2014-08-15 14:00:00,37.98,38.03,37.98,38.02,32400.0,29.0913,29.1296,29.0913,29.1219,32400.0
2014-08-15 14:05:00,38.02,38.05,38.02,38.02,41400.0,29.1219,29.1449,29.1219,29.1219,41400.0
2014-08-15 14:10:00,38.02,38.03,38.02,38.03,20500.0,29.1219,29.1296,29.1219,29.1296,20500.0
2014-08-15 14:15:00,38.03,38.05,38.02,38.05,29800.0,29.1296,29.1449,29.1219,29.1449,29800.0
2014-08-15 14:20:00,38.04,38.11,38.03,38.11,46100.0,29.1372,29.1908,29.1296,29.1908,46100.0
2014-08-15 14:25:00,38.11,38.18,38.11,38.18,83900.0,29.1908,29.2445,29.1908,29.2445,83900.0
2014-08-15 14:30:00,38.18,38.21,38.13,38.13,29400.0,29.2445,29.2674,29.2062,29.2062,29400.0
2014-08-15 14:35:00,38.13,38.15,38.13,38.14,22400.0,29.2062,29.2215,29.2062,29.2138,22400.0
2014-08-15 14:40:00,38.14,38.2,38.14,38.17,41200.0,29.2138,29.2598,29.2138,29.2368,41200.0
2014-08-15 14:45:00,38.17,38.21,38.17,38.19,27000.0,29.2368,29.2674,29.2368,29.2521,27000.0
2014-08-15 14:50:00,38.19,38.2,38.18,38.18,17400.0,29.2521,29.2598,29.2445,29.2445,17400.0
2014-08-15 14:55:00,38.17,38.19,38.16,38.18,24400.0,29.2368,29.2521,29.2291,29.2445,24400.0
2014-08-15 15:00:00,38.18,38.18,38.14,38.15,31700.0,29.2445,29.2445,29.2138,29.2215,31700.0
2014-08-15 15:05:00,38.15,38.17,38.14,38.16,29200.0,29.2215,29.2368,29.2138,29.2291,29200.0
2014-08-15 15:10:00,38.15,38.17,38.15,38.16,28700.0,29.2215,29.2368,29.2215,29.2291,28700.0
2014-08-15 15:15:00,38.16,38.17,38.14,38.15,68400.0,29.2291,29.2368,29.2138,29.2215,68400.0
2014-08-15 15:20:00,38.16,38.17,38.14,38.16,76100.0,29.2291,29.2368,29.2138,29.2291,76100.0
2014-08-15 15:25:00,38.16,38.16,38.14,38.14,29400.0,29.2291,29.2291,29.2138,29.2138,29400.0
2014-08-15 15:30:00,38.15,38.18,38.14,38.17,54200.0,29.2215,29.2445,29.2138,29.2368,54200.0
2014-08-15 15:35:00,38.18,38.21,38.17,38.19,84800.0,29.2445,29.2674,29.2368,29.2521,84800.0
2014-08-15 15:40:00,38.19,38.2,38.18,38.18,33200.0,29.2521,29.2598,29.2445,29.2445,33200.0
2014-08-15 15:45:00,38.18,38.22,38.18,38.2,71500.0,29.2445,29.2751,29.2445,29.2598,71500.0
2014-08-15 15:50:00,38.2,38.28,38.19,38.27,172000.0,29.2598,29.3211,29.2521,29.3134,172000.0
2014-08-15 15:55:00,38.27,38.28,38.22,38.24,241600.0,29.3134,29.3211,29.2751,29.2904,241600.0
2014-08-18 09:30:00,38.48,38.68,38.48,38.6,147500.0,29.4743,29.6274,29.4743,29.5662,147500.0
2014-08-18 09:35:00,38.6,38.62,38.55,38.57,32300.0,29.5662,29.5815,29.5279,29.5432,32300.0
2014-08-18 09:40:00,38.57,38.64,38.56,38.64,51900.0,29.5432,29.5968,29.5355,29.5968,51900.0
2014-08-18 09:45:00,38.65,38.66,38.58,38.58,36400.0,29.6045,29.6121,29.5509,29.5509,36400.0
2014-08-18 09:50:00,38.58,38.6,38.56,38.6,51800.0,29.5509,29.5662,29.5355,29.5662,51800.0
2014-08-18 09:55:00,38.59,38.59,38.53,38.57,52900.0,29.5585,29.5585,29.5126,29.5432,52900.0
2014-08-18 10:00:00,38.57,38.58,38.55,38.55,100500.0,29.5432,29.5509,29.5279,29.5279,100500.0
2014-08-18 10:05:00,38.55,38.56,38.48,38.56,120100.0,29.5279,29.5355,29.4743,29.5355,120100.0
2014-08-18 10:10:00,38.56,38.58,38.55,38.58,41600.0,29.5355,29.5509,29.5279,29.5509,41600.0
2014-08-18 10:15:00,38.59,38.61,38.55,38.55,131700.0,29.5585,29.5738,29.5279,29.5279,131700.0
2014-08-18 10:20:00,38.55,38.6,38.55,38.58,47300.0,29.5279,29.5662,29.5279,29.5509,47300.0
2014-08-18 10:25:00,38.58,38.59,38.54,38.54,110700.0,29.5509,29.5585,29.5202,29.5202,110700.0
2014-08-18 10:30:00,38.55,38.59,38.54,38.57,37000.0,29.5279,29.5585,29.5202,29.5432,37000.0
2014-08-18 10:35:00,38.57,38.61,38.57,38.59,75000.0,29.5432,29.5738,29.5432,29.5585,75000.0
2014-08-18 10:40:00,38.59,38.6,38.58,38.58,34400.0,29.5585,29.5662,29.5509,29.5509,34400.0
2014-08-18 10:45:00,38.58,38.59,38.55,38.56,25200.0,29.5509,29.5585,29.5279,29.5355,25200.0
2014-08-18 10:50:00,38.57,38.57,38.54,38.55,115800.0,29.5432,29.5432,29.5202,29.5279,115800.0
2014-08-18 10:55:00,38.55,38.59,38.55,38.59,50200.0,29.5279,29.5585,29.5279,29.5585,50200.0
2014-08-18 11:00:00,38.59,38.59,38.51,38.51,29300.0,29.5585,29.5585,29.4972,29.4972,29300.0
2014-08-18 11:05:00,38.52,38.52,38.49,38.49,61700.0,29.5049,29.5049,29.4819,29.4819,61700.0
2014-08-18 11:10:00,38.5,38.51,38.48,38.51,67300.0,29.4896,29.4972,29.4743,29.4972,67300.0
2014-08-18 11:15:00,38.51,38.51,38.5,38.51,12600.0,29.4972,29.4972,29.4896,29.4972,12600.0
2014-08-18 11:20:00,38.51,38.52,38.5,38.52,23100.0,29.4972,29.5049,29.4896,29.5049,23100.0
2014-08-18 11:25:00,38.52,38.55,38.5,38.53,35700.0,29.5049,29.5279,29.4896,29.5126,35700.0
2014-08-18 11:30:00,38.53,38.55,38.51,38.52,39800.0,29.5126,29.5279,29.4972,29.5049,39800.0
2014-08-18 11:35:00,38.53,38.56,38.52,38.55,17600.0,29.5126,29.5355,29.5049,29.5279,17600.0
2014-08-18 11:40:00,38.56,38.57,38.53,38.53,22700.0,29.5355,29.5432,29.5126,29.5126,22700.0
2014-08-18 11:45:00,38.54,38.55,38.53,38.55,20900.0,29.5202,29.5279,29.5126,29.5279,20900.0
2014-08-18 11:50:00,38.56,38.58,38.53,38.55,52900.0,29.5355,29.5509,29.5126,29.5279,52900.0
2014-08-18 11:55:00,38.55,38.56,38.52,38.54,23700.0,29.5279,29.5355,29.5049,29.5202,23700.0
2014-08-18 12:00:00,38.53,38.55,38.52,38.54,19800.0,29.5126,29.5279,29.5049,29.5202,19800.0
2014-08-18 12:05:00,38.55,38.58,38.54,38.54,44400.0,29.5279,29.5509,29.5202,29.5202,44400.0
2014-08-18 12:10:00,38.54,38.59,38.54,38.59,27900.0,29.5202,29.5585,29.5202,29.5585,27900.0
2014-08-18 12:15:00,38.59,38.59,38.54,38.55,42600.0,29.5585,29.5585,29.5202,29.5279,42600.0
2014-08-18 12:20:00,38.54,38.55,38.54,38.54,2300.0,29.5202,29.5279,29.5202,29.5202,2300.0
2014-08-18 12:25:00,38.55,38.55,38.52,38.52,34200.0,29.5279,29.5279,29.5049,29.5049,34200.0
2014-08-18 12:30:00,38.52,38.53,38.52,38.52,5800.0,29.5049,29.5126,29.5049,29.5049,5800.0
2014-08-18 12:35:00,38.53,38.58,38.52,38.57,33400.0,29.5126,29.5509,29.5049,29.5432,33400.0
2014-08-18 12:40:00,38.57,38.57,38.55,38.55,15000.0,29.5432,29.5432,29.5279,29.5279,15000.0
2014-08-18 12:45:00,38.56,38.56,38.54,38.54,6800.0,29.5355,29.5355,29.5202,29.5202,6800.0
2014-08-18 12:50:00,38.54,38.55,38.53,38.53,37400.0,29.5202,29.5279,29.5126,29.5126,37400.0
2014-08-18 12:55:00,38.53,38.54,38.48,38.48,29900.0,29.5126,29.5202,29.4743,29.4743,29900.0
2014-08-18 13:00:00,38.48,38.51,38.48,38.48,30800.0,29.4743,29.4972,29.4743,29.4743,30800.0
2014-08-18 13:05:00,38.48,38.51,38.48,38.5,16000.0,29.4743,29.4972,29.4743,29.4896,16000.0
2014-08-18 13:10:00,38.49,38.53,38.49,38.52,30100.0,29.4819,29.5126,29.4819,29.5049,30100.0
2014-08-18 13:15:00,38.52,38.55,38.52,38.55,10000.0,29.5049,29.5279,29.5049,29.5279,10000.0
2014-08-18 13:20:00,38.54,38.55,38.54,38.55,4800.0,29.5202,29.5279,29.5202,29.5279,4800.0
2014-08-18 13:25:00,38.55,38.56,38.54,38.55,12700.0,29.5279,29.5355,29.5202,29.5279,12700.0
2014-08-18 13:30:00,38.56,38.57,38.55,38.57,11100.0,29.5355,29.5432,29.5279,29.5432,11100.0
2014-08-18 13:35:00,38.56,38.57,38.56,38.56,5200.0,29.5355,29.5432,29.5355,29.5355,5200.0
2014-08-18 13:40:00,38.56,38.58,38.56,38.57,20000.0,29.5355,29.5509,29.5355,29.5432,20000.0
2014-08-18 13:45:00,38.57,38.58,38.56,38.58,9900.0,29.5432,29.5509,29.5355,29.5509,9900.0
2014-08-18 13:50:00,38.58,38.59,38.58,38.58,12000.0,29.5509,29.5585,29.5509,29.5509,12000.0
2014-08-18 13:55:00,38.59,38.59,38.57,38.58,14700.0,29.5585,29.5585,29.5432,29.5509,14700.0
2014-08-18 14:00:00,38.57,38.58,38.56,38.56,13000.0,29.5432,29.5509,29.5355,29.5355,13000.0
2014-08-18 14:05:00,38.56,38.57,38.56,38.57,26600.0,29.5355,29.5432,29.5355,29.5432,26600.0
2014-08-18 14:10:00,38.56,38.57,38.54,38.54,29100.0,29.5355,29.5432,29.5202,29.5202,29100.0
2014-08-18 14:15:00,38.54,38.55,38.53,38.53,11100.0,29.5202,29.5279,29.5126,29.5126,11100.0
2014-08-18 14:20:00,38.53,38.54,38.51,38.54,96500.0,29.5126,29.5202,29.4972,29.5202,96500.0
2014-08-18 14:25:00,38.54,38.57,38.54,38.56,28800.0,29.5202,29.5432,29.5202,29.5355,28800.0
2014-08-18 14:30:00,38.56,38.57,38.55,38.57,19800.0,29.5355,29.5432,29.5279,29.5432,19800.0
2014-08-18 14:35:00,38.57,38.57,38.51,38.52,55500.0,29.5432,29.5432,29.4972,29.5049,55500.0
2014-08-18 14:40:00,38.53,38.56,38.52,38.56,36200.0,29.5126,29.5355,29.5049,29.5355,36200.0
2014-08-18 14:45:00,38.55,38.56,38.54,38.55,17500.0,29.5279,29.5355,29.5202,29.5279,17500.0
2014-08-18 14:50:00,38.55,38.56,38.54,38.55,21300.0,29.5279,29.5355,29.5202,29.5279,21300.0
2014-08-18 14:55:00,38.55,38.56,38.54,38.56,30600.0,29.5279,29.5355,29.5202,29.5355,30600.0
2014-08-18 15:00:00,38.56,38.58,38.55,38.56,24800.0,29.5355,29.5509,29.5279,29.5355,24800.0
2014-08-18 15:05:00,38.57,38.59,38.56,38.58,38700.0,29.5432,29.5585,29.5355,29.5509,38700.0
2014-08-18 15:10:00,38.58,38.59,38.57,38.57,19500.0,29.5509,29.5585,29.5432,29.5432,19500.0
2014-08-18 15:15:00,38.57,38.58,38.57,38.58,55400.0,29.5432,29.5509,29.5432,29.5509,55400.0
2014-08-18 15:20:00,38.58,38.58,38.55,38.56,45600.0,29.5509,29.5509,29.5279,29.5355,45600.0
2014-08-18 15:25:00,38.55,38.56,38.55,38.56,17300.0,29.5279,29.5355,29.5279,29.5355,17300.0
2014-08-18 15:30:00,38.55,38.58,38.55,38.56,72700.0,29.5279,29.5509,29.5279,29.5355,72700.0
2014-08-18 15:35:00,38.57,38.57,38.55,38.56,123400.0,29.5432,29.5432,29.5279,29.5355,123400.0
2014-08-18 15:40:00,38.55,38.56,38.55,38.55,29400.0,29.5279,29.5355,29.5279,29.5279,29400.0
2014-08-18 15:45:00,38.55,38.55,38.53,38.54,111200.0,29.5279,29.5279,29.5126,29.5202,111200.0
2014-08-18 15:50:00,38.54,38.55,38.52,38.55,198800.0,29.5202,29.5279,29.5049,29.5279,198800.0
2014-08-18 15:55:00,38.54,38.56,38.53,38.55,290400.0,29.5202,29.5355,29.5126,29.5279,290400.0
2014-08-19 09:30:00,38.52,38.6,38.45,38.51,134800.0,29.5049,29.5662,29.4513,29.4972,134800.0
2014-08-19 09:35:00,38.51,38.52,38.46,38.48,65400.0,29.4972,29.5049,29.4589,29.4743,65400.0
2014-08-19 09:40:00,38.48,38.51,38.43,38.44,41200.0,29.4743,29.4972,29.436,29.4436,41200.0
2014-08-19 09:45:00,38.43,38.44,38.38,38.4,68500.0,29.436,29.4436,29.3977,29.413,68500.0
2014-08-19 09:50:00,38.41,38.43,38.38,38.39,38200.0,29.4206,29.436,29.3977,29.4053,38200.0
2014-08-19 09:55:00,38.39,38.44,38.38,38.42,20400.0,29.4053,29.4436,29.3977,29.4283,20400.0
2014-08-19 10:00:00,38.42,38.48,38.42,38.48,22700.0,29.4283,29.4743,29.4283,29.4743,22700.0
2014-08-19 10:05:00,38.48,38.5,38.46,38.48,14500.0,29.4743,29.4896,29.4589,29.4743,14500.0
2014-08-19 10:10:00,38.48,38.51,38.47,38.5,31000.0,29.4743,29.4972,29.4666,29.4896,31000.0
2014-08-19 10:15:00,38.51,38.52,38.49,38.51,34700.0,29.4972,29.5049,29.4819,29.4972,34700.0
2014-08-19 10:20:00,38.51,38.51,38.48,38.5,18500.0,29.4972,29.4972,29.4743,29.4896,18500.0
2014-08-19 10:25:00,38.5,38.51,38.48,38.48,16400.0,29.4896,29.4972,29.4743,29.4743,16400.0
2014-08-19 10:30:00,38.48,38.52,38.48,38.5,24700.0,29.4743,29.5049,29.4743,29.4896,24700.0
2014-08-19 10:35:00,38.5,38.56,38.5,38.54,42400.0,29.4896,29.5355,29.4896,29.5202,42400.0
2014-08-19 10:40:00,38.54,38.55,38.52,38.53,29200.0,29.5202,29.5279,29.5049,29.5126,29200.0
2014-08-19 10:45:00,38.54,38.56,38.54,38.56,31900.0,29.5202,29.5355,29.5202,29.5355,31900.0
2014-08-19 10:50:00,38.56,38.57,38.55,38.57,27000.0,29.5355,29.5432,29.5279,29.5432,27000.0
2014-08-19 10:55:00,38.56,38.59,38.56,38.57,26700.0,29.5355,29.5585,29.5355,29.5432,26700.0
2014-08-19 11:00:00,38.57,38.59,38.56,38.56,40800.0,29.5432,29.5585,29.5355,29.5355,40800.0
2014-08-19 11:05:00,38.57,38.59,38.56,38.59,12600.0,29.5432,29.5585,29.5355,29.5585,12600.0
2014-08-19 11:10:00,38.59,38.61,38.57,38.58,34900.0,29.5585,29.5738,29.5432,29.5509,34900.0
2014-08-19 11:15:00,38.57,38.59,38.56,38.57,13000.0,29.5432,29.5585,29.5355,29.5432,13000.0
2014-08-19 11:20:00,38.57,38.57,38.56,38.56,9400.0,29.5432,29.5432,29.5355,29.5355,9400.0
2014-08-19 11:25:00,38.56,38.58,38.56,38.57,20000.0,29.5355,29.5509,29.5355,29.5432,20000.0
2014-08-19 11:30:00,38.58,38.58,38.52,38.53,31200.0,29.5509,29.5509,29.5049,29.5126,31200.0
2014-08-19 11:35:00,38.53,38.55,38.49,38.5,32000.0,29.5126,29.5279,29.4819,29.4896,32000.0
2014-08-19 11:40:00,38.5,38.52,38.49,38.49,26900.0,29.4896,29.5049,29.4819,29.4819,26900.0
2014-08-19 11:45:00,38.49,38.51,38.46,38.48,106600.0,29.4819,29.4972,29.4589,29.4743,106600.0
2014-08-19 11:50:00,38.47,38.49,38.46,38.47,44400.0,29.4666,29.4819,29.4589,29.4666,44400.0
2014-08-19 11:55:00,38.47,38.49,38.46,38.49,30000.0,29.4666,29.4819,29.4589,29.4819,30000.0
2014-08-19 12:00:00,38.49,38.51,38.48,38.49,28600.0,29.4819,29.4972,29.4743,29.4819,28600.0
2014-08-19 12:05:00,38.49,38.51,38.49,38.51,9800.0,29.4819,29.4972,29.4819,29.4972,9800.0
2014-08-19 12:10:00,38.51,38.54,38.49,38.53,21700.0,29.4972,29.5202,29.4819,29.5126,21700.0
2014-08-19 12:15:00,38.54,38.55,38.53,38.54,31300.0,29.5202,29.5279,29.5126,29.5202,31300.0
2014-08-19 12:20:00,38.54,38.55,38.53,38.55,15500.0,29.5202,29.5279,29.5126,29.5279,15500.0
2014-08-19 12:25:00,38.54,38.59,38.54,38.58,14900.0,29.5202,29.5585,29.5202,29.5509,14900.0
2014-08-19 12:30:00,38.57,38.59,38.57,38.57,12700.0,29.5432,29.5585,29.5432,29.5432,12700.0
2014-08-19 12:35:00,38.58,38.58,38.56,38.57,12300.0,29.5509,29.5509,29.5355,29.5432,12300.0
2014-08-19 12:40:00,38.56,38.58,38.56,38.58,21200.0,29.5355,29.5509,29.5355,29.5509,21200.0
2014-08-19 12:45:00,38.58,38.59,38.56,38.58,30500.0,29.5509,29.5585,29.5355,29.5509,30500.0
2014-08-19 12:50:00,38.59,38.64,38.59,38.61,86300.0,29.5585,29.5968,29.5585,29.5738,86300.0
2014-08-19 12:55:00,38.61,38.63,38.6,38.63,30100.0,29.5738,29.5892,29.5662,29.5892,30100.0
2014-08-19 13:00:00,38.62,38.64,38.62,38.63,11200.0,29.5815,29.5968,29.5815,29.5892,11200.0
2014-08-19 13:05:00,38.63,38.64,38.62,38.62,14600.0,29.5892,29.5968,29.5815,29.5815,14600.0
2014-08-19 13:10:00,38.63,38.63,38.59,38.59,10200.0,29.5892,29.5892,29.5585,29.5585,10200.0
2014-08-19 13:15:00,38.59,38.61,38.59,38.59,21300.0,29.5585,29.5738,29.5585,29.5585,21300.0
2014-08-19 13:20:00,38.6,38.61,38.6,38.6,10400.0,29.5662,29.5738,29.5662,29.5662,10400.0
2014-08-19 13:25:00,38.6,38.61,38.6,38.61,6100.0,29.5662,29.5738,29.5662,29.5738,6100.0
2014-08-19 13:30:00,38.61,38.61,38.6,38.61,5900.0,29.5738,29.5738,29.5662,29.5738,5900.0
2014-08-19 13:35:00,38.61,38.61,38.59,38.59,10700.0,29.5738,29.5738,29.5585,29.5585,10700.0
2014-08-19 13:40:00,38.6,38.61,38.59,38.59,21200.0,29.5662,29.5738,29.5585,29.5585,21200.0
2014-08-19 13:45:00,38.6,38.61,38.6,38.61,14000.0,29.5662,29.5738,29.5662,29.5738,14000.0
2014-08-19 13:50:00,38.61,38.61,38.58,38.59,26100.0,29.5738,29.5738,29.5509,29.5585,26100.0
2014-08-19 13:55:00,38.58,38.6,38.58,38.59,16600.0,29.5509,29.5662,29.5509,29.5585,16600.0
2014-08-19 14:00:00,38.59,38.61,38.59,38.61,13800.0,29.5585,29.5738,29.5585,29.5738,13800.0
2014-08-19 14:05:00,38.61,38.61,38.59,38.59,17100.0,29.5738,29.5738,29.5585,29.5585,17100.0
2014-08-19 14:10:00,38.59,38.61,38.59,38.61,8400.0,29.5585,29.5738,29.5585,29.5738,8400.0
2014-08-19 14:15:00,38.61,38.62,38.6,38.62,20400.0,29.5738,29.5815,29.5662,29.5815,20400.0
2014-08-19 14:20:00,38.62,38.64,38.62,38.63,16900.0,29.5815,29.5968,29.5815,29.5892,16900.0
2014-08-19 14:25:00,38.63,38.65,38.62,38.63,19300.0,29.5892,29.6045,29.5815,29.5892,19300.0
2014-08-19 14:30:00,38.63,38.64,38.63,38.64,9900.0,29.5892,29.5968,29.5892,29.5968,9900.0
2014-08-19 14:35:00,38.64,38.64,38.61,38.63,22000.0,29.5968,29.5968,29.5738,29.5892,22000.0
2014-08-19 14:40:00,38.64,38.64,38.62,38.63,8700.0,29.5968,29.5968,29.5815,29.5892,8700.0
2014-08-19 14:45:00,38.63,38.63,38.6,38.6,21000.0,29.5892,29.5892,29.5662,29.5662,21000.0
2014-08-19 14:50:00,38.59,38.6,38.58,38.59,14400.0,29.5585,29.5662,29.5509,29.5585,14400.0
2014-08-19 14:55:00,38.58,38.6,38.58,38.59,23100.0,29.5509,29.5662,29.5509,29.5585,23100.0
2014-08-19 15:00:00,38.59,38.62,38.58,38.62,70500.0,29.5585,29.5815,29.5509,29.5815,70500.0
2014-08-19 15:05:00,38.61,38.62,38.61,38.61,27400.0,29.5738,29.5815,29.5738,29.5738,27400.0
2014-08-19 15:10:00,38.61,38.61,38.58,38.58,36900.0,29.5738,29.5738,29.5509,29.5509,36900.0
2014-08-19 15:15:00,38.59,38.6,38.59,38.59,16900.0,29.5585,29.5662,29.5585,29.5585,16900.0
2014-08-19 15:20:00,38.58,38.59,38.56,38.58,24700.0,29.5509,29.5585,29.5355,29.5509,24700.0
2014-08-19 15:25:00,38.58,38.6,38.57,38.6,23100.0,29.5509,29.5662,29.5432,29.5662,23100.0
2014-08-19 15:30:00,38.59,38.6,38.57,38.58,31700.0,29.5585,29.5662,29.5432,29.5509,31700.0
2014-08-19 15:35:00,38.58,38.58,38.56,38.57,22600.0,29.5509,29.5509,29.5355,29.5432,22600.0
2014-08-19 15:40:00,38.56,38.58,38.56,38.58,51200.0,29.5355,29.5509,29.5355,29.5509,51200.0
2014-08-19 15:45:00,38.58,38.59,38.58,38.59,44600.0,29.5509,29.5585,29.5509,29.5585,44600.0
2014-08-19 15:50:00,38.59,38.59,38.58,38.59,38900.0,29.5585,29.5585,29.5509,29.5585,38900.0
2014-08-19 15:55:00,38.59,38.6,38.57,38.58,202600.0,29.5585,29.5662,29.5432,29.5509,202600.0
2014-08-20 09:30:00,38.53,38.59,38.44,38.52,58100.0,29.5126,29.5585,29.4436,29.5049,58100.0
2014-08-20 09:35:00,38.49,38.51,38.44,38.48,22100.0,29.4819,29.4972,29.4436,29.4743,22100.0
2014-08-20 09:40:00,38.49,38.56,38.46,38.56,23500.0,29.4819,29.5355,29.4589,29.5355,23500.0
2014-08-20 09:45:00,38.56,38.58,38.54,38.58,22400.0,29.5355,29.5509,29.5202,29.5509,22400.0
2014-08-20 09:50:00,38.59,38.62,38.58,38.62,11200.0,29.5585,29.5815,29.5509,29.5815,11200.0
2014-08-20 09:55:00,38.62,38.64,38.61,38.61,12800.0,29.5815,29.5968,29.5738,29.5738,12800.0
2014-08-20 10:00:00,38.62,38.62,38.6,38.62,11300.0,29.5815,29.5815,29.5662,29.5815,11300.0
2014-08-20 10:05:00,38.62,38.65,38.61,38.64,11100.0,29.5815,29.6045,29.5738,29.5968,11100.0
2014-08-20 10:10:00,38.64,38.68,38.64,38.66,17900.0,29.5968,29.6274,29.5968,29.6121,17900.0
2014-08-20 10:15:00,38.66,38.7,38.66,38.69,40800.0,29.6121,29.6428,29.6121,29.6351,40800.0
2014-08-20 10:20:00,38.69,38.7,38.67,38.7,14700.0,29.6351,29.6428,29.6198,29.6428,14700.0
2014-08-20 10:25:00,38.69,38.7,38.68,38.69,14400.0,29.6351,29.6428,29.6274,29.6351,14400.0
2014-08-20 10:30:00,38.69,38.69,38.66,38.67,26500.0,29.6351,29.6351,29.6121,29.6198,26500.0
2014-08-20 10:35:00,38.67,38.68,38.63,38.64,30000.0,29.6198,29.6274,29.5892,29.5968,30000.0
2014-08-20 10:40:00,38.64,38.69,38.64,38.69,10300.0,29.5968,29.6351,29.5968,29.6351,10300.0
2014-08-20 10:45:00,38.69,38.7,38.67,38.69,9500.0,29.6351,29.6428,29.6198,29.6351,9500.0
2014-08-20 10:50:00,38.69,38.71,38.68,38.71,4500.0,29.6351,29.6504,29.6274,29.6504,4500.0
2014-08-20 10:55:00,38.71,38.72,38.69,38.7,12300.0,29.6504,29.6581,29.6351,29.6428,12300.0
2014-08-20 11:00:00,38.7,38.7,38.67,38.67,9200.0,29.6428,29.6428,29.6198,29.6198,9200.0
2014-08-20 11:05:00,38.68,38.71,38.68,38.7,26800.0,29.6274,29.6504,29.6274,29.6428,26800.0
2014-08-20 11:10:00,38.69,38.71,38.69,38.7,9000.0,29.6351,29.6504,29.6351,29.6428,9000.0
2014-08-20 11:15:00,38.7,38.71,38.68,38.69,11700.0,29.6428,29.6504,29.6274,29.6351,11700.0
2014-08-20 11:20:00,38.69,38.71,38.67,38.69,10500.0,29.6351,29.6504,29.6198,29.6351,10500.0
2014-08-20 11:25:00,38.69,38.71,38.68,38.68,10300.0,29.6351,29.6504,29.6274,29.6274,10300.0
2014-08-20 11:30:00,38.68,38.71,38.68,38.7,12000.0,29.6274,29.6504,29.6274,29.6428,12000.0
2014-08-20 11:35:00,38.7,38.72,38.7,38.72,18100.0,29.6428,29.6581,29.6428,29.6581,18100.0
2014-08-20 11:40:00,38.72,38.72,38.7,38.71,6500.0,29.6581,29.6581,29.6428,29.6504,6500.0
2014-08-20 11:45:00,38.72,38.72,38.7,38.71,5500.0,29.6581,29.6581,29.6428,29.6504,5500.0
2014-08-20 11:50:00,38.71,38.71,38.69,38.7,5300.0,29.6504,29.6504,29.6351,29.6428,5300.0
2014-08-20 11:55:00,38.69,38.72,38.69,38.72,12900.0,29.6351,29.6581,29.6351,29.6581,12900.0
2014-08-20 12:00:00,38.72,38.73,38.7,38.71,27500.0,29.6581,29.6657,29.6428,29.6504,27500.0
2014-08-20 12:05:00,38.72,38.72,38.71,38.72,5000.0,29.6581,29.6581,29.6504,29.6581,5000.0
2014-08-20 12:10:00,38.72,38.72,38.71,38.72,4800.0,29.6581,29.6581,29.6504,29.6581,4800.0
2014-08-20 12:15:00,38.72,38.72,38.69,38.7,13400.0,29.6581,29.6581,29.6351,29.6428,13400.0
2014-08-20 12:20:00,38.7,38.7,38.69,38.7,3900.0,29.6428,29.6428,29.6351,29.6428,3900.0
2014-08-20 12:25:00,38.7,38.73,38.7,38.71,18200.0,29.6428,29.6657,29.6428,29.6504,18200.0
2014-08-20 12:30:00,38.71,38.72,38.7,38.7,7200.0,29.6504,29.6581,29.6428,29.6428,7200.0
2014-08-20 12:35:00,38.7,38.7,38.69,38.7,8900.0,29.6428,29.6428,29.6351,29.6428,8900.0
2014-08-20 12:40:00,38.7,38.7,38.68,38.69,6600.0,29.6428,29.6428,29.6274,29.6351,6600.0
2014-08-20 12:45:00,38.68,38.69,38.66,38.66,6500.0,29.6274,29.6351,29.6121,29.6121,6500.0
2014-08-20 12:50:00,38.66,38.67,38.66,38.66,3100.0,29.6121,29.6198,29.6121,29.6121,3100.0
2014-08-20 12:55:00,38.67,38.68,38.66,38.67,7800.0,29.6198,29.6274,29.6121,29.6198,7800.0
2014-08-20 13:00:00,38.68,38.68,38.66,38.66,9600.0,29.6274,29.6274,29.6121,29.6121,9600.0
2014-08-20 13:05:00,38.66,38.67,38.66,38.67,13900.0,29.6121,29.6198,29.6121,29.6198,13900.0
2014-08-20 13:10:00,38.67,38.67,38.66,38.67,5500.0,29.6198,29.6198,29.6121,29.6198,5500.0
2014-08-20 13:15:00,38.67,38.7,38.66,38.69,16200.0,29.6198,29.6428,29.6121,29.6351,16200.0
2014-08-20 13:20:00,38.69,38.7,38.69,38.69,3700.0,29.6351,29.6428,29.6351,29.6351,3700.0
2014-08-20 13:25:00,38.69,38.7,38.67,38.68,21400.0,29.6351,29.6428,29.6198,29.6274,21400.0
2014-08-20 13:30:00,38.68,38.71,38.68,38.7,9100.0,29.6274,29.6504,29.6274,29.6428,9100.0
2014-08-20 13:35:00,38.7,38.7,38.66,38.68,18400.0,29.6428,29.6428,29.6121,29.6274,18400.0
2014-08-20 13:40:00,38.68,38.7,38.68,38.69,13200.0,29.6274,29.6428,29.6274,29.6351,13200.0
2014-08-20 13:45:00,38.68,38.69,38.65,38.65,7900.0,29.6274,29.6351,29.6045,29.6045,7900.0
2014-08-20 13:50:00,38.65,38.67,38.64,38.65,12800.0,29.6045,29.6198,29.5968,29.6045,12800.0
2014-08-20 13:55:00,38.65,38.66,38.65,38.65,8800.0,29.6045,29.6121,29.6045,29.6045,8800.0
2014-08-20 14:00:00,38.64,38.65,38.58,38.58,45900.0,29.5968,29.6045,29.5509,29.5509,45900.0
2014-08-20 14:05:00,38.59,38.62,38.54,38.61,34100.0,29.5585,29.5815,29.5202,29.5738,34100.0
2014-08-20 14:10:00,38.6,38.65,38.56,38.58,22100.0,29.5662,29.6045,29.5355,29.5509,22100.0
2014-08-20 14:15:00,38.58,38.63,38.57,38.62,32900.0,29.5509,29.5892,29.5432,29.5815,32900.0
2014-08-20 14:20:00,38.62,38.68,38.62,38.66,34300.0,29.5815,29.6274,29.5815,29.6121,34300.0
2014-08-20 14:25:00,38.67,38.7,38.66,38.69,31000.0,29.6198,29.6428,29.6121,29.6351,31000.0
2014-08-20 14:30:00,38.69,38.73,38.69,38.72,29700.0,29.6351,29.6657,29.6351,29.6581,29700.0
2014-08-20 14:35:00,38.73,38.75,38.73,38.73,32100.0,29.6657,29.6811,29.6657,29.6657,32100.0
2014-08-20 14:40:00,38.72,38.73,38.72,38.73,23200.0,29.6581,29.6657,29.6581,29.6657,23200.0
2014-08-20 14:45:00,38.73,38.78,38.73,38.78,21000.0,29.6657,29.704,29.6657,29.704,21000.0
2014-08-20 14:50:00,38.78,38.8,38.77,38.79,16700.0,29.704,29.7194,29.6964,29.7117,16700.0
2014-08-20 14:55:00,38.79,38.79,38.78,38.79,10900.0,29.7117,29.7117,29.704,29.7117,10900.0
2014-08-20 15:00:00,38.78,38.81,38.78,38.8,25000.0,29.704,29.727,29.704,29.7194,25000.0
2014-08-20 15:05:00,38.79,38.82,38.79,38.8,28000.0,29.7117,29.7347,29.7117,29.7194,28000.0
2014-08-20 15:10:00,38.81,38.83,38.8,38.82,68100.0,29.727,29.7423,29.7194,29.7347,68100.0
2014-08-20 15:15:00,38.83,38.86,38.82,38.86,42700.0,29.7423,29.7653,29.7347,29.7653,42700.0
2014-08-20 15:20:00,38.86,38.87,38.84,38.85,70500.0,29.7653,29.773,29.75,29.7577,70500.0
2014-08-20 15:25:00,38.85,38.85,38.83,38.85,25200.0,29.7577,29.7577,29.7423,29.7577,25200.0
2014-08-20 15:30:00,38.85,38.86,38.83,38.84,42300.0,29.7577,29.7653,29.7423,29.75,42300.0
2014-08-20 15:35:00,38.84,38.85,38.8,38.8,29200.0,29.75,29.7577,29.7194,29.7194,29200.0
2014-08-20 15:40:00,38.8,38.84,38.8,38.81,64600.0,29.7194,29.75,29.7194,29.727,64600.0
2014-08-20 15:45:00,38.81,38.82,38.8,38.8,37500.0,29.727,29.7347,29.7194,29.7194,37500.0
2014-08-20 15:50:00,38.8,38.81,38.79,38.8,64900.0,29.7194,29.727,29.7117,29.7194,64900.0
2014-08-20 15:55:00,38.8,38.81,38.76,38.77,120600.0,29.7194,29.727,29.6887,29.6964,120600.0
2014-08-21 09:30:00,38.78,38.86,38.76,38.76,33500.0,29.704,29.7653,29.6887,29.6887,33500.0
2014-08-21 09:35:00,38.76,38.8,38.75,38.76,9300.0,29.6887,29.7194,29.6811,29.6887,9300.0
2014-08-21 09:40:00,38.77,38.81,38.74,38.78,15200.0,29.6964,29.727,29.6734,29.704,15200.0
2014-08-21 09:45:00,38.8,38.83,38.79,38.81,18000.0,29.7194,29.7423,29.7117,29.727,18000.0
2014-08-21 09:50:00,38.81,38.91,38.8,38.9,17300.0,29.727,29.8036,29.7194,29.796,17300.0
2014-08-21 09:55:00,38.9,38.95,38.86,38.93,39100.0,29.796,29.8343,29.7653,29.8189,39100.0
2014-08-21 10:00:00,38.95,38.97,38.87,38.87,16300.0,29.8343,29.8496,29.773,29.773,16300.0
2014-08-21 10:05:00,38.86,38.88,38.82,38.83,28800.0,29.7653,29.7806,29.7347,29.7423,28800.0
2014-08-21 10:10:00,38.82,38.88,38.81,38.88,27400.0,29.7347,29.7806,29.727,29.7806,27400.0
2014-08-21 10:15:00,38.88,38.93,38.88,38.93,25300.0,29.7806,29.8189,29.7806,29.8189,25300.0
2014-08-21 10:20:00,38.94,38.96,38.94,38.96,33200.0,29.8266,29.8419,29.8266,29.8419,33200.0
2014-08-21 10:25:00,38.96,38.96,38.94,38.95,18100.0,29.8419,29.8419,29.8266,29.8343,18100.0
2014-08-21 10:30:00,38.95,38.97,38.93,38.97,16600.0,29.8343,29.8496,29.8189,29.8496,16600.0
2014-08-21 10:35:00,38.97,38.99,38.97,38.98,17800.0,29.8496,29.8649,29.8496,29.8572,17800.0
2014-08-21 10:40:00,38.97,39.0,38.96,38.96,12000.0,29.8496,29.8726,29.8419,29.8419,12000.0
2014-08-21 10:45:00,38.96,38.97,38.94,38.96,24200.0,29.8419,29.8496,29.8266,29.8419,24200.0
2014-08-21 10:50:00,38.97,39.0,38.97,38.99,12200.0,29.8496,29.8726,29.8496,29.8649,12200.0
2014-08-21 10:55:00,38.98,39.01,38.98,38.98,16300.0,29.8572,29.8802,29.8572,29.8572,16300.0
2014-08-21 11:00:00,38.99,39.02,38.98,39.02,12400.0,29.8649,29.8879,29.8572,29.8879,12400.0
2014-08-21 11:05:00,39.02,39.02,39.0,39.01,9200.0,29.8879,29.8879,29.8726,29.8802,9200.0
2014-08-21 11:10:00,39.01,39.03,39.0,39.01,20000.0,29.8802,29.8955,29.8726,29.8802,20000.0
2014-08-21 11:15:00,39.01,39.04,39.01,39.02,9200.0,29.8802,29.9032,29.8802,29.8879,9200.0
2014-08-21 11:20:00,39.03,39.05,39.02,39.04,23100.0,29.8955,29.9109,29.8879,29.9032,23100.0
2014-08-21 11:25:00,39.03,39.03,39.01,39.01,22700.0,29.8955,29.8955,29.8802,29.8802,22700.0
2014-08-21 11:30:00,39.01,39.03,39.01,39.03,21200.0,29.8802,29.8955,29.8802,29.8955,21200.0
2014-08-21 11:35:00,39.02,39.03,38.99,38.99,34100.0,29.8879,29.8955,29.8649,29.8649,34100.0
2014-08-21 11:40:00,38.99,39.0,38.98,38.98,28900.0,29.8649,29.8726,29.8572,29.8572,28900.0
2014-08-21 11:45:00,38.98,39.0,38.96,38.96,20100.0,29.8572,29.8726,29.8419,29.8419,20100.0
2014-08-21 11:50:00,38.96,39.02,38.96,39.02,43500.0,29.8419,29.8879,29.8419,29.8879,43500.0
2014-08-21 11:55:00,39.02,39.02,39.01,39.02,30400.0,29.8879,29.8879,29.8802,29.8879,30400.0
2014-08-21 12:00:00,39.02,39.04,39.02,39.04,21100.0,29.8879,29.9032,29.8879,29.9032,21100.0
2014-08-21 12:05:00,39.03,39.05,39.03,39.05,10500.0,29.8955,29.9109,29.8955,29.9109,10500.0
2014-08-21 12:10:00,39.04,39.05,39.03,39.03,8800.0,29.9032,29.9109,29.8955,29.8955,8800.0
2014-08-21 12:15:00,39.04,39.08,39.04,39.05,15900.0,29.9032,29.9338,29.9032,29.9109,15900.0
2014-08-21 12:20:00,39.05,39.06,39.04,39.05,10100.0,29.9109,29.9185,29.9032,29.9109,10100.0
2014-08-21 12:25:00,39.05,39.06,39.03,39.06,9100.0,29.9109,29.9185,29.8955,29.9185,9100.0
2014-08-21 12:30:00,39.05,39.08,39.05,39.05,20300.0,29.9109,29.9338,29.9109,29.9109,20300.0
2014-08-21 12:35:00,39.06,39.09,39.05,39.09,9300.0,29.9185,29.9415,29.9109,29.9415,9300.0
2014-08-21 12:40:00,39.09,39.09,39.06,39.07,11000.0,29.9415,29.9415,29.9185,29.9262,11000.0
2014-08-21 12:45:00,39.06,39.09,39.06,39.08,18000.0,29.9185,29.9415,29.9185,29.9338,18000.0
2014-08-21 12:50:00,39.09,39.09,39.08,39.09,9600.0,29.9415,29.9415,29.9338,29.9415,9600.0
2014-08-21 12:55:00,39.09,39.13,39.08,39.1,40400.0,29.9415,29.9721,29.9338,29.9492,40400.0
2014-08-21 13:00:00,39.1,39.11,39.1,39.11,16500.0,29.9492,29.9568,29.9492,29.9568,16500.0
2014-08-21 13:05:00,39.1,39.13,39.1,39.13,26500.0,29.9492,29.9721,29.9492,29.9721,26500.0
2014-08-21 13:10:00,39.13,39.15,39.12,39.15,19000.0,29.9721,29.9875,29.9645,29.9875,19000.0
2014-08-21 13:15:00,39.15,39.16,39.14,39.14,27200.0,29.9875,29.9951,29.9798,29.9798,27200.0
2014-08-21 13:20:00,39.14,39.15,39.13,39.15,17600.0,29.9798,29.9875,29.9721,29.9875,17600.0
2014-08-21 13:25:00,39.15,39.15,39.14,39.14,5800.0,29.9875,29.9875,29.9798,29.9798,5800.0
2014-08-21 13:30:00,39.15,39.16,39.14,39.15,29200.0,29.9875,29.9951,29.9798,29.9875,29200.0
2014-08-21 13:35:00,39.15,39.16,39.14,39.16,11600.0,29.9875,29.9951,29.9798,29.9951,11600.0
2014-08-21 13:40:00,39.16,39.17,39.15,39.16,10800.0,29.9951,30.0028,29.9875,29.9951,10800.0
2014-08-21 13:45:00,39.15,39.16,39.15,39.15,1800.0,29.9875,29.9951,29.9875,29.9875,1800.0
2014-08-21 13:50:00,39.16,39.16,39.14,39.16,72000.0,29.9951,29.9951,29.9798,29.9951,72000.0
2014-08-21 13:55:00,39.15,39.16,39.13,39.13,38700.0,29.9875,29.9951,29.9721,29.9721,38700.0
2014-08-21 14:00:00,39.13,39.14,39.12,39.14,25400.0,29.9721,29.9798,29.9645,29.9798,25400.0
2014-08-21 14:05:00,39.13,39.14,39.13,39.14,94100.0,29.9721,29.9798,29.9721,29.9798,94100.0
2014-08-21 14:10:00,39.14,39.14,39.12,39.13,46000.0,29.9798,29.9798,29.9645,29.9721,46000.0
2014-08-21 14:15:00,39.12,39.13,39.12,39.12,6600.0,29.9645,29.9721,29.9645,29.9645,6600.0
2014-08-21 14:20:00,39.12,39.15,39.12,39.15,86800.0,29.9645,29.9875,29.9645,29.9875,86800.0
2014-08-21 14:25:00,39.15,39.15,39.14,39.15,13000.0,29.9875,29.9875,29.9798,29.9875,13000.0
2014-08-21 14:30:00,39.14,39.15,39.14,39.15,4600.0,29.9798,29.9875,29.9798,29.9875,4600.0
2014-08-21 14:35:00,39.15,39.16,39.14,39.16,24100.0,29.9875,29.9951,29.9798,29.9951,24100.0
2014-08-21 14:40:00,39.17,39.17,39.16,39.16,15600.0,30.0028,30.0028,29.9951,29.9951,15600.0
2014-08-21 14:45:00,39.17,39.19,39.16,39.19,41800.0,30.0028,30.0181,29.9951,30.0181,41800.0
2014-08-21 14:50:00,39.19,39.21,39.19,39.2,26200.0,30.0181,30.0334,30.0181,30.0257,26200.0
2014-08-21 14:55:00,39.2,39.2,39.18,39.19,15100.0,30.0257,30.0257,30.0104,30.0181,15100.0
2014-08-21 15:00:00,39.19,39.22,39.18,39.22,49500.0,30.0181,30.0411,30.0104,30.0411,49500.0
2014-08-21 15:05:00,39.22,39.24,39.21,39.23,72800.0,30.0411,30.0564,30.0334,30.0487,72800.0
2014-08-21 15:10:00,39.23,39.23,39.22,39.22,33900.0,30.0487,30.0487,30.0411,30.0411,33900.0
2014-08-21 15:15:00,39.23,39.25,39.21,39.22,182200.0,30.0487,30.064,30.0334,30.0411,182200.0
2014-08-21 15:20:00,39.21,39.25,39.2,39.23,189700.0,30.0334,30.064,30.0257,30.0487,189700.0
2014-08-21 15:25:00,39.23,39.24,39.22,39.23,26800.0,30.0487,30.0564,30.0411,30.0487,26800.0
2014-08-21 15:30:00,39.23,39.24,39.19,39.19,38500.0,30.0487,30.0564,30.0181,30.0181,38500.0
2014-08-21 15:35:00,39.19,39.19,39.17,39.17,74900.0,30.0181,30.0181,30.0028,30.0028,74900.0
2014-08-21 15:40:00,39.17,39.18,39.16,39.18,80100.0,30.0028,30.0104,29.9951,30.0104,80100.0
2014-08-21 15:45:00,39.18,39.18,39.16,39.16,61700.0,30.0104,30.0104,29.9951,29.9951,61700.0
2014-08-21 15:50:00,39.16,39.17,39.16,39.16,45200.0,29.9951,30.0028,29.9951,29.9951,45200.0
2014-08-21 15:55:00,39.16,39.17,39.13,39.14,228600.0,29.9951,30.0028,29.9721,29.9798,228600.0
2014-08-22 09:30:00,39.04,39.1,38.97,38.98,79100.0,29.9032,29.9492,29.8496,29.8572,79100.0
2014-08-22 09:35:00,38.99,39.01,38.96,38.97,12100.0,29.8649,29.8802,29.8419,29.8496,12100.0
2014-08-22 09:40:00,38.96,39.0,38.93,38.93,14800.0,29.8419,29.8726,29.8189,29.8189,14800.0
2014-08-22 09:45:00,38.92,38.99,38.91,38.99,30500.0,29.8113,29.8649,29.8036,29.8649,30500.0
2014-08-22 09:50:00,38.98,39.03,38.98,39.02,38500.0,29.8572,29.8955,29.8572,29.8879,38500.0
2014-08-22 09:55:00,39.03,39.07,39.02,39.06,10900.0,29.8955,29.9262,29.8879,29.9185,10900.0
2014-08-22 10:00:00,39.07,39.14,39.03,39.11,59900.0,29.9262,29.9798,29.8955,29.9568,59900.0
2014-08-22 10:05:00,39.1,39.23,39.08,39.22,53500.0,29.9492,30.0487,29.9338,30.0411,53500.0
2014-08-22 10:10:00,39.22,39.24,39.19,39.24,14600.0,30.0411,30.0564,30.0181,30.0564,14600.0
2014-08-22 10:15:00,39.23,39.23,39.16,39.17,19300.0,30.0487,30.0487,29.9951,30.0028,19300.0
2014-08-22 10:20:00,39.16,39.19,39.14,39.18,27800.0,29.9951,30.0181,29.9798,30.0104,27800.0
2014-08-22 10:25:00,39.18,39.24,39.16,39.24,44900.0,30.0104,30.0564,29.9951,30.0564,44900.0
2014-08-22 10:30:00,39.24,39.27,39.24,39.25,43900.0,30.0564,30.0794,30.0564,30.064,43900.0
2014-08-22 10:35:00,39.24,39.26,39.2,39.21,29500.0,30.0564,30.0717,30.0257,30.0334,29500.0
2014-08-22 10:40:00,39.22,39.24,39.2,39.23,21400.0,30.0411,30.0564,30.0257,30.0487,21400.0
2014-08-22 10:45:00,39.23,39.25,39.21,39.24,16300.0,30.0487,30.064,30.0334,30.0564,16300.0
2014-08-22 10:50:00,39.25,39.25,39.19,39.2,13200.0,30.064,30.064,30.0181,30.0257,13200.0
2014-08-22 10:55:00,39.2,39.2,39.09,39.09,18700.0,30.0257,30.0257,29.9415,29.9415,18700.0
2014-08-22 11:00:00,39.08,39.11,39.05,39.11,22600.0,29.9338,29.9568,29.9109,29.9568,22600.0
2014-08-22 11:05:00,39.1,39.11,39.05,39.09,16200.0,29.9492,29.9568,29.9109,29.9415,16200.0
2014-08-22 11:10:00,39.1,39.11,39.07,39.11,53500.0,29.9492,29.9568,29.9262,29.9568,53500.0
2014-08-22 11:15:00,39.09,39.1,39.06,39.06,29000.0,29.9415,29.9492,29.9185,29.9185,29000.0
2014-08-22 11:20:00,39.06,39.08,39.03,39.04,29300.0,29.9185,29.9338,29.8955,29.9032,29300.0
2014-08-22 11:25:00,39.05,39.09,39.05,39.06,20200.0,29.9109,29.9415,29.9109,29.9185,20200.0
2014-08-22 11:30:00,39.07,39.09,39.06,39.08,8700.0,29.9262,29.9415,29.9185,29.9338,8700.0
2014-08-22 11:35:00,39.07,39.07,39.01,39.02,18800.0,29.9262,29.9262,29.8802,29.8879,18800.0
2014-08-22 11:40:00,39.02,39.07,39.02,39.05,16900.0,29.8879,29.9262,29.8879,29.9109,16900.0
2014-08-22 11:45:00,39.05,39.06,39.04,39.05,18100.0,29.9109,29.9185,29.9032,29.9109,18100.0
2014-08-22 11:50:00,39.05,39.09,39.05,39.08,20800.0,29.9109,29.9415,29.9109,29.9338,20800.0
2014-08-22 11:55:00,39.08,39.09,39.06,39.08,18400.0,29.9338,29.9415,29.9185,29.9338,18400.0
2014-08-22 12:00:00,39.07,39.11,39.07,39.09,18800.0,29.9262,29.9568,29.9262,29.9415,18800.0
2014-08-22 12:05:00,39.08,39.09,39.07,39.09,14800.0,29.9338,29.9415,29.9262,29.9415,14800.0
2014-08-22 12:10:00,39.09,39.09,39.06,39.07,6700.0,29.9415,29.9415,29.9185,29.9262,6700.0
2014-08-22 12:15:00,39.07,39.1,39.06,39.07,8200.0,29.9262,29.9492,29.9185,29.9262,8200.0
2014-08-22 12:20:00,39.08,39.11,39.07,39.11,8400.0,29.9338,29.9568,29.9262,29.9568,8400.0
2014-08-22 12:25:00,39.11,39.13,39.1,39.12,8700.0,29.9568,29.9721,29.9492,29.9645,8700.0
2014-08-22 12:30:00,39.13,39.14,39.12,39.14,9500.0,29.9721,29.9798,29.9645,29.9798,9500.0
2014-08-22 12:35:00,39.14,39.15,39.13,39.15,11800.0,29.9798,29.9875,29.9721,29.9875,11800.0
2014-08-22 12:40:00,39.14,39.16,39.14,39.16,11600.0,29.9798,29.9951,29.9798,29.9951,11600.0
2014-08-22 12:45:00,39.16,39.16,39.14,39.15,11300.0,29.9951,29.9951,29.9798,29.9875,11300.0
2014-08-22 12:50:00,39.16,39.17,39.15,39.17,7600.0,29.9951,30.0028,29.9875,30.0028,7600.0
2014-08-22 12:55:00,39.17,39.18,39.16,39.17,7100.0,30.0028,30.0104,29.9951,30.0028,7100.0
2014-08-22 13:00:00,39.17,39.18,39.16,39.16,9700.0,30.0028,30.0104,29.9951,29.9951,9700.0
2014-08-22 13:05:00,39.16,39.19,39.16,39.18,12200.0,29.9951,30.0181,29.9951,30.0104,12200.0
2014-08-22 13:10:00,39.19,39.2,39.18,39.2,9600.0,30.0181,30.0257,30.0104,30.0257,9600.0
2014-08-22 13:15:00,39.2,39.21,39.2,39.2,9200.0,30.0257,30.0334,30.0257,30.0257,9200.0
2014-08-22 13:20:00,39.21,39.21,39.18,39.19,10500.0,30.0334,30.0334,30.0104,30.0181,10500.0
2014-08-22 13:25:00,39.2,39.23,39.19,39.22,13400.0,30.0257,30.0487,30.0181,30.0411,13400.0
2014-08-22 13:30:00,39.22,39.23,39.21,39.22,33200.0,30.0411,30.0487,30.0334,30.0411,33200.0
2014-08-22 13:35:00,39.22,39.23,39.21,39.23,12000.0,30.0411,30.0487,30.0334,30.0487,12000.0
2014-08-22 13:40:00,39.22,39.24,39.22,39.23,9600.0,30.0411,30.0564,30.0411,30.0487,9600.0
2014-08-22 13:45:00,39.23,39.25,39.22,39.23,12200.0,30.0487,30.064,30.0411,30.0487,12200.0
2014-08-22 13:50:00,39.24,39.24,39.22,39.23,12000.0,30.0564,30.0564,30.0411,30.0487,12000.0
2014-08-22 13:55:00,39.23,39.25,39.23,39.25,12900.0,30.0487,30.064,30.0487,30.064,12900.0
2014-08-22 14:00:00,39.25,39.26,39.23,39.25,18700.0,30.064,30.0717,30.0487,30.064,18700.0
2014-08-22 14:05:00,39.25,39.25,39.22,39.24,12400.0,30.064,30.064,30.0411,30.0564,12400.0
2014-08-22 14:10:00,39.24,39.24,39.2,39.23,20900.0,30.0564,30.0564,30.0257,30.0487,20900.0
2014-08-22 14:15:00,39.24,39.24,39.21,39.22,15700.0,30.0564,30.0564,30.0334,30.0411,15700.0
2014-08-22 14:20:00,39.22,39.23,39.2,39.2,10700.0,30.0411,30.0487,30.0257,30.0257,10700.0
2014-08-22 14:25:00,39.21,39.22,39.19,39.19,12800.0,30.0334,30.0411,30.0181,30.0181,12800.0
2014-08-22 14:30:00,39.19,39.19,39.13,39.16,60900.0,30.0181,30.0181,29.9721,29.9951,60900.0
2014-08-22 14:35:00,39.16,39.16,39.11,39.13,24700.0,29.9951,29.9951,29.9568,29.9721,24700.0
2014-08-22 14:40:00,39.14,39.17,39.12,39.17,13000.0,29.9798,30.0028,29.9645,30.0028,13000.0
2014-08-22 14:45:00,39.16,39.16,39.15,39.15,18800.0,29.9951,29.9951,29.9875,29.9875,18800.0
2014-08-22 14:50:00,39.16,39.19,39.15,39.17,34800.0,29.9951,30.0181,29.9875,30.0028,34800.0
2014-08-22 14:55:00,39.17,39.17,39.15,39.16,12200.0,30.0028,30.0028,29.9875,29.9951,12200.0
2014-08-22 15:00:00,39.15,39.17,39.15,39.15,16500.0,29.9875,30.0028,29.9875,29.9875,16500.0
2014-08-22 15:05:00,39.15,39.2,39.15,39.2,28000.0,29.9875,30.0257,29.9875,30.0257,28000.0
2014-08-22 15:10:00,39.2,39.2,39.17,39.17,22500.0,30.0257,30.0257,30.0028,30.0028,22500.0
2014-08-22 15:15:00,39.18,39.18,39.16,39.17,16000.0,30.0104,30.0104,29.9951,30.0028,16000.0
2014-08-22 15:20:00,39.18,39.18,39.16,39.17,9400.0,30.0104,30.0104,29.9951,30.0028,9400.0
2014-08-22 15:25:00,39.16,39.17,39.14,39.15,20000.0,29.9951,30.0028,29.9798,29.9875,20000.0
2014-08-22 15:30:00,39.15,39.16,39.13,39.15,32900.0,29.9875,29.9951,29.9721,29.9875,32900.0
2014-08-22 15:35:00,39.15,39.16,39.14,39.15,28800.0,29.9875,29.9951,29.9798,29.9875,28800.0
2014-08-22 15:40:00,39.16,39.16,39.11,39.11,44100.0,29.9951,29.9951,29.9568,29.9568,44100.0
2014-08-22 15:45:00,39.11,39.12,39.08,39.11,81700.0,29.9568,29.9645,29.9338,29.9568,81700.0
2014-08-22 15:50:00,39.11,39.13,39.1,39.13,58100.0,29.9568,29.9721,29.9492,29.9721,58100.0
2014-08-22 15:55:00,39.13,39.15,39.11,39.12,166000.0,29.9721,29.9875,29.9568,29.9645,166000.0
2014-08-25 09:30:00,39.56,39.56,39.26,39.37,89200.0,30.3015,30.3015,30.0717,30.156,89200.0
2014-08-25 09:35:00,39.37,39.37,39.31,39.34,12500.0,30.156,30.156,30.11,30.133,12500.0
2014-08-25 09:40:00,39.33,39.4,39.31,39.4,12800.0,30.1253,30.1789,30.11,30.1789,12800.0
2014-08-25 09:45:00,39.39,39.39,39.34,39.38,9500.0,30.1713,30.1713,30.133,30.1636,9500.0
2014-08-25 09:50:00,39.39,39.4,39.39,39.4,14400.0,30.1713,30.1789,30.1713,30.1789,14400.0
2014-08-25 09:55:00,39.4,39.44,39.39,39.43,28200.0,30.1789,30.2096,30.1713,30.2019,28200.0
2014-08-25 10:00:00,39.44,39.46,39.4,39.46,20200.0,30.2096,30.2249,30.1789,30.2249,20200.0
2014-08-25 10:05:00,39.46,39.54,39.46,39.52,49200.0,30.2249,30.2862,30.2249,30.2709,49200.0
2014-08-25 10:10:00,39.52,39.55,39.52,39.53,37000.0,30.2709,30.2938,30.2709,30.2785,37000.0
2014-08-25 10:15:00,39.53,39.58,39.51,39.55,23000.0,30.2785,30.3168,30.2632,30.2938,23000.0
2014-08-25 10:20:00,39.55,39.55,39.52,39.54,9200.0,30.2938,30.2938,30.2709,30.2862,9200.0
2014-08-25 10:25:00,39.52,39.52,39.5,39.51,13000.0,30.2709,30.2709,30.2555,30.2632,13000.0
2014-08-25 10:30:00,39.51,39.52,39.49,39.51,36200.0,30.2632,30.2709,30.2479,30.2632,36200.0
2014-08-25 10:35:00,39.51,39.56,39.51,39.56,22300.0,30.2632,30.3015,30.2632,30.3015,22300.0
2014-08-25 10:40:00,39.57,39.6,39.55,39.59,37800.0,30.3092,30.3321,30.2938,30.3245,37800.0
2014-08-25 10:45:00,39.59,39.63,39.59,39.6,24200.0,30.3245,30.3551,30.3245,30.3321,24200.0
2014-08-25 10:50:00,39.61,39.66,39.61,39.63,33500.0,30.3398,30.3781,30.3398,30.3551,33500.0
2014-08-25 10:55:00,39.63,39.66,39.62,39.63,28800.0,30.3551,30.3781,30.3475,30.3551,28800.0
2014-08-25 11:00:00,39.63,39.65,39.62,39.65,25600.0,30.3551,30.3704,30.3475,30.3704,25600.0
2014-08-25 11:05:00,39.65,39.68,39.64,39.66,71000.0,30.3704,30.3934,30.3628,30.3781,71000.0
2014-08-25 11:10:00,39.66,39.67,39.64,39.65,18800.0,30.3781,30.3858,30.3628,30.3704,18800.0
2014-08-25 11:15:00,39.65,39.65,39.63,39.64,14900.0,30.3704,30.3704,30.3551,30.3628,14900.0
2014-08-25 11:20:00,39.64,39.66,39.63,39.65,12300.0,30.3628,30.3781,30.3551,30.3704,12300.0
2014-08-25 11:25:00,39.65,39.69,39.64,39.68,28000.0,30.3704,30.4011,30.3628,30.3934,28000.0
2014-08-25 11:30:00,39.68,39.69,39.66,39.67,31500.0,30.3934,30.4011,30.3781,30.3858,31500.0
2014-08-25 11:35:00,39.67,39.68,39.63,39.66,17300.0,30.3858,30.3934,30.3551,30.3781,17300.0
2014-08-25 11:40:00,39.65,39.67,39.61,39.64,27300.0,30.3704,30.3858,30.3398,30.3628,27300.0
2014-08-25 11:45:00,39.64,39.64,39.62,39.62,5100.0,30.3628,30.3628,30.3475,30.3475,5100.0
2014-08-25 11:50:00,39.63,39.63,39.6,39.61,14500.0,30.3551,30.3551,30.3321,30.3398,14500.0
2014-08-25 11:55:00,39.61,39.62,39.6,39.61,9500.0,30.3398,30.3475,30.3321,30.3398,9500.0
2014-08-25 12:00:00,39.6,39.62,39.58,39.59,352400.0,30.3321,30.3475,30.3168,30.3245,352400.0
2014-08-25 12:05:00,39.59,39.6,39.57,39.57,10800.0,30.3245,30.3321,30.3092,30.3092,10800.0
2014-08-25 12:10:00,39.57,39.59,39.55,39.55,19900.0,30.3092,30.3245,30.2938,30.2938,19900.0
2014-08-25 12:15:00,39.55,39.57,39.53,39.57,17700.0,30.2938,30.3092,30.2785,30.3092,17700.0
2014-08-25 12:20:00,39.56,39.58,39.56,39.56,8400.0,30.3015,30.3168,30.3015,30.3015,8400.0
2014-08-25 12:25:00,39.56,39.56,39.53,39.54,17200.0,30.3015,30.3015,30.2785,30.2862,17200.0
2014-08-25 12:30:00,39.54,39.55,39.53,39.54,10100.0,30.2862,30.2938,30.2785,30.2862,10100.0
2014-08-25 12:35:00,39.53,39.54,39.49,39.52,8600.0,30.2785,30.2862,30.2479,30.2709,8600.0
2014-08-25 12:40:00,39.52,39.53,39.5,39.51,18900.0,30.2709,30.2785,30.2555,30.2632,18900.0
2014-08-25 12:45:00,39.51,39.52,39.5,39.51,21300.0,30.2632,30.2709,30.2555,30.2632,21300.0
2014-08-25 12:50:00,39.51,39.51,39.47,39.48,16100.0,30.2632,30.2632,30.2326,30.2402,16100.0
2014-08-25 12:55:00,39.49,39.49,39.47,39.48,8200.0,30.2479,30.2479,30.2326,30.2402,8200.0
2014-08-25 13:00:00,39.48,39.48,39.43,39.43,21700.0,30.2402,30.2402,30.2019,30.2019,21700.0
2014-08-25 13:05:00,39.43,39.47,39.43,39.47,93600.0,30.2019,30.2326,30.2019,30.2326,93600.0
2014-08-25 13:10:00,39.48,39.5,39.47,39.48,19200.0,30.2402,30.2555,30.2326,30.2402,19200.0
2014-08-25 13:15:00,39.48,39.49,39.47,39.47,24400.0,30.2402,30.2479,30.2326,30.2326,24400.0
2014-08-25 13:20:00,39.47,39.49,39.46,39.49,5700.0,30.2326,30.2479,30.2249,30.2479,5700.0
2014-08-25 13:25:00,39.48,39.5,39.48,39.49,20200.0,30.2402,30.2555,30.2402,30.2479,20200.0
2014-08-25 13:30:00,39.49,39.52,39.48,39.52,16100.0,30.2479,30.2709,30.2402,30.2709,16100.0
2014-08-25 13:35:00,39.52,39.53,39.49,39.5,21800.0,30.2709,30.2785,30.2479,30.2555,21800.0
2014-08-25 13:40:00,39.5,39.54,39.49,39.52,37800.0,30.2555,30.2862,30.2479,30.2709,37800.0
2014-08-25 13:45:00,39.52,39.52,39.49,39.5,168700.0,30.2709,30.2709,30.2479,30.2555,168700.0
2014-08-25 13:50:00,39.5,39.52,39.5,39.51,25000.0,30.2555,30.2709,30.2555,30.2632,25000.0
2014-08-25 13:55:00,39.51,39.54,39.5,39.54,48200.0,30.2632,30.2862,30.2555,30.2862,48200.0
2014-08-25 14:00:00,39.54,39.55,39.51,39.52,19200.0,30.2862,30.2938,30.2632,30.2709,19200.0
2014-08-25 14:05:00,39.52,39.53,39.5,39.51,20100.0,30.2709,30.2785,30.2555,30.2632,20100.0
2014-08-25 14:10:00,39.51,39.52,39.5,39.51,27600.0,30.2632,30.2709,30.2555,30.2632,27600.0
2014-08-25 14:15:00,39.51,39.52,39.5,39.51,16100.0,30.2632,30.2709,30.2555,30.2632,16100.0
2014-08-25 14:20:00,39.52,39.54,39.5,39.52,16900.0,30.2709,30.2862,30.2555,30.2709,16900.0
2014-08-25 14:25:00,39.53,39.53,39.49,39.52,18900.0,30.2785,30.2785,30.2479,30.2709,18900.0
2014-08-25 14:30:00,39.51,39.52,39.48,39.48,23100.0,30.2632,30.2709,30.2402,30.2402,23100.0
2014-08-25 14:35:00,39.48,39.51,39.48,39.51,6800.0,30.2402,30.2632,30.2402,30.2632,6800.0
2014-08-25 14:40:00,39.51,39.52,39.48,39.51,16000.0,30.2632,30.2709,30.2402,30.2632,16000.0
2014-08-25 14:45:00,39.51,39.52,39.49,39.5,38100.0,30.2632,30.2709,30.2479,30.2555,38100.0
2014-08-25 14:50:00,39.5,39.5,39.49,39.49,7200.0,30.2555,30.2555,30.2479,30.2479,7200.0
2014-08-25 14:55:00,39.5,39.52,39.49,39.52,38100.0,30.2555,30.2709,30.2479,30.2709,38100.0
2014-08-25 15:00:00,39.52,39.52,39.51,39.51,2700.0,30.2709,30.2709,30.2632,30.2632,2700.0
2014-08-25 15:05:00,39.52,39.52,39.49,39.5,18400.0,30.2709,30.2709,30.2479,30.2555,18400.0
2014-08-25 15:10:00,39.49,39.51,39.48,39.48,45400.0,30.2479,30.2632,30.2402,30.2402,45400.0
2014-08-25 15:15:00,39.48,39.52,39.48,39.52,18000.0,30.2402,30.2709,30.2402,30.2709,18000.0
2014-08-25 15:20:00,39.52,39.52,39.49,39.5,18500.0,30.2709,30.2709,30.2479,30.2555,18500.0
2014-08-25 15:25:00,39.5,39.51,39.48,39.51,95400.0,30.2555,30.2632,30.2402,30.2632,95400.0
2014-08-25 15:30:00,39.51,39.53,39.51,39.53,18300.0,30.2632,30.2785,30.2632,30.2785,18300.0
2014-08-25 15:35:00,39.53,39.55,39.52,39.54,80700.0,30.2785,30.2938,30.2709,30.2862,80700.0
2014-08-25 15:40:00,39.54,39.54,39.5,39.51,70800.0,30.2862,30.2862,30.2555,30.2632,70800.0
2014-08-25 15:45:00,39.5,39.51,39.49,39.51,67400.0,30.2555,30.2632,30.2479,30.2632,67400.0
2014-08-25 15:50:00,39.51,39.51,39.49,39.5,80100.0,30.2632,30.2632,30.2479,30.2555,80100.0
2014-08-25 15:55:00,39.5,39.5,39.47,39.48,406900.0,30.2555,30.2555,30.2326,30.2402,406900.0
2014-08-26 09:30:00,39.07,39.54,39.07,39.46,82200.0,29.9262,30.2862,29.9262,30.2249,82200.0
2014-08-26 09:35:00,39.46,39.51,39.4,39.41,35500.0,30.2249,30.2632,30.1789,30.1866,35500.0
2014-08-26 09:40:00,39.41,39.45,39.38,39.39,22200.0,30.1866,30.2172,30.1636,30.1713,22200.0
2014-08-26 09:45:00,39.39,39.46,39.39,39.46,21000.0,30.1713,30.2249,30.1713,30.2249,21000.0
2014-08-26 09:50:00,39.47,39.51,39.44,39.46,97700.0,30.2326,30.2632,30.2096,30.2249,97700.0
2014-08-26 09:55:00,39.45,39.46,39.4,39.41,22700.0,30.2172,30.2249,30.1789,30.1866,22700.0
2014-08-26 10:00:00,39.4,39.44,39.36,39.39,65800.0,30.1789,30.2096,30.1483,30.1713,65800.0
2014-08-26 10:05:00,39.4,39.41,39.38,39.39,24700.0,30.1789,30.1866,30.1636,30.1713,24700.0
2014-08-26 10:10:00,39.4,39.44,39.4,39.43,31600.0,30.1789,30.2096,30.1789,30.2019,31600.0
2014-08-26 10:15:00,39.42,39.51,39.41,39.45,33800.0,30.1943,30.2632,30.1866,30.2172,33800.0
2014-08-26 10:20:00,39.45,39.45,39.41,39.44,18100.0,30.2172,30.2172,30.1866,30.2096,18100.0
2014-08-26 10:25:00,39.45,39.46,39.43,39.46,13000.0,30.2172,30.2249,30.2019,30.2249,13000.0
2014-08-26 10:30:00,39.46,39.48,39.46,39.47,24900.0,30.2249,30.2402,30.2249,30.2326,24900.0
2014-08-26 10:35:00,39.46,39.46,39.43,39.45,7200.0,30.2249,30.2249,30.2019,30.2172,7200.0
2014-08-26 10:40:00,39.45,39.46,39.43,39.43,15500.0,30.2172,30.2249,30.2019,30.2019,15500.0
2014-08-26 10:45:00,39.43,39.44,39.41,39.43,59600.0,30.2019,30.2096,30.1866,30.2019,59600.0
2014-08-26 10:50:00,39.43,39.45,39.41,39.45,22100.0,30.2019,30.2172,30.1866,30.2172,22100.0
2014-08-26 10:55:00,39.45,39.46,39.44,39.45,12300.0,30.2172,30.2249,30.2096,30.2172,12300.0
2014-08-26 11:00:00,39.46,39.48,39.45,39.47,64300.0,30.2249,30.2402,30.2172,30.2326,64300.0
2014-08-26 11:05:00,39.47,39.48,39.45,39.48,12000.0,30.2326,30.2402,30.2172,30.2402,12000.0
2014-08-26 11:10:00,39.49,39.51,39.48,39.49,40000.0,30.2479,30.2632,30.2402,30.2479,40000.0
2014-08-26 11:15:00,39.5,39.51,39.47,39.47,48900.0,30.2555,30.2632,30.2326,30.2326,48900.0
2014-08-26 11:20:00,39.48,39.48,39.44,39.45,27100.0,30.2402,30.2402,30.2096,30.2172,27100.0
2014-08-26 11:25:00,39.45,39.46,39.43,39.44,57600.0,30.2172,30.2249,30.2019,30.2096,57600.0
2014-08-26 11:30:00,39.43,39.44,39.41,39.41,22800.0,30.2019,30.2096,30.1866,30.1866,22800.0
2014-08-26 11:35:00,39.41,39.42,39.4,39.4,29700.0,30.1866,30.1943,30.1789,30.1789,29700.0
2014-08-26 11:40:00,39.41,39.42,39.39,39.4,28000.0,30.1866,30.1943,30.1713,30.1789,28000.0
2014-08-26 11:45:00,39.4,39.41,39.39,39.4,35000.0,30.1789,30.1866,30.1713,30.1789,35000.0
2014-08-26 11:50:00,39.4,39.4,39.37,39.37,20000.0,30.1789,30.1789,30.156,30.156,20000.0
2014-08-26 11:55:00,39.37,39.39,39.34,39.35,21900.0,30.156,30.1713,30.133,30.1406,21900.0
2014-08-26 12:00:00,39.35,39.37,39.35,39.36,28400.0,30.1406,30.156,30.1406,30.1483,28400.0
2014-08-26 12:05:00,39.36,39.36,39.32,39.33,52700.0,30.1483,30.1483,30.1177,30.1253,52700.0
2014-08-26 12:10:00,39.33,39.33,39.32,39.33,11000.0,30.1253,30.1253,30.1177,30.1253,11000.0
2014-08-26 12:15:00,39.33,39.34,39.32,39.33,11800.0,30.1253,30.133,30.1177,30.1253,11800.0
2014-08-26 12:20:00,39.33,39.34,39.32,39.32,27000.0,30.1253,30.133,30.1177,30.1177,27000.0
2014-08-26 12:25:00,39.33,39.34,39.31,39.32,14000.0,30.1253,30.133,30.11,30.1177,14000.0
2014-08-26 12:30:00,39.31,39.34,39.3,39.33,21200.0,30.11,30.133,30.1023,30.1253,21200.0
2014-08-26 12:35:00,39.33,39.36,39.33,39.36,6700.0,30.1253,30.1483,30.1253,30.1483,6700.0
2014-08-26 12:40:00,39.36,39.36,39.33,39.33,20600.0,30.1483,30.1483,30.1253,30.1253,20600.0
2014-08-26 12:45:00,39.33,39.34,39.29,39.3,24000.0,30.1253,30.133,30.0947,30.1023,24000.0
2014-08-26 12:50:00,39.29,39.3,39.28,39.3,18100.0,30.0947,30.1023,30.087,30.1023,18100.0
2014-08-26 12:55:00,39.3,39.31,39.29,39.29,8800.0,30.1023,30.11,30.0947,30.0947,8800.0
2014-08-26 13:00:00,39.3,39.3,39.28,39.28,22200.0,30.1023,30.1023,30.087,30.087,22200.0
2014-08-26 13:05:00,39.29,39.3,39.28,39.29,25600.0,30.0947,30.1023,30.087,30.0947,25600.0
2014-08-26 13:10:00,39.28,39.3,39.28,39.28,21200.0,30.087,30.1023,30.087,30.087,21200.0
2014-08-26 13:15:00,39.29,39.33,39.29,39.32,12600.0,30.0947,30.1253,30.0947,30.1177,12600.0
2014-08-26 13:20:00,39.33,39.35,39.3,39.35,20500.0,30.1253,30.1406,30.1023,30.1406,20500.0
2014-08-26 13:25:00,39.35,39.36,39.34,39.34,8100.0,30.1406,30.1483,30.133,30.133,8100.0
2014-08-26 13:30:00,39.35,39.36,39.32,39.33,16500.0,30.1406,30.1483,30.1177,30.1253,16500.0
2014-08-26 13:35:00,39.33,39.34,39.32,39.33,11600.0,30.1253,30.133,30.1177,30.1253,11600.0
2014-08-26 13:40:00,39.34,39.37,39.34,39.34,28100.0,30.133,30.156,30.133,30.133,28100.0
2014-08-26 13:45:00,39.34,39.34,39.33,39.33,3500.0,30.133,30.133,30.1253,30.1253,3500.0
2014-08-26 13:50:00,39.34,39.35,39.33,39.34,12900.0,30.133,30.1406,30.1253,30.133,12900.0
2014-08-26 13:55:00,39.35,39.37,39.35,39.37,8400.0,30.1406,30.156,30.1406,30.156,8400.0
2014-08-26 14:00:00,39.36,39.37,39.33,39.37,36800.0,30.1483,30.156,30.1253,30.156,36800.0
2014-08-26 14:05:00,39.37,39.39,39.35,39.37,18700.0,30.156,30.1713,30.1406,30.156,18700.0
2014-08-26 14:10:00,39.36,39.37,39.36,39.37,4200.0,30.1483,30.156,30.1483,30.156,4200.0
2014-08-26 14:15:00,39.37,39.38,39.36,39.36,22900.0,30.156,30.1636,30.1483,30.1483,22900.0
2014-08-26 14:20:00,39.36,39.37,39.35,39.37,19500.0,30.1483,30.156,30.1406,30.156,19500.0
2014-08-26 14:25:00,39.37,39.37,39.32,39.33,67600.0,30.156,30.156,30.1177,30.1253,67600.0
2014-08-26 14:30:00,39.33,39.33,39.3,39.3,43800.0,30.1253,30.1253,30.1023,30.1023,43800.0
2014-08-26 14:35:00,39.31,39.31,39.3,39.3,9000.0,30.11,30.11,30.1023,30.1023,9000.0
2014-08-26 14:40:00,39.3,39.32,39.3,39.32,35300.0,30.1023,30.1177,30.1023,30.1177,35300.0
2014-08-26 14:45:00,39.31,39.33,39.31,39.33,32700.0,30.11,30.1253,30.11,30.1253,32700.0
2014-08-26 14:50:00,39.33,39.36,39.32,39.36,22100.0,30.1253,30.1483,30.1177,30.1483,22100.0
2014-08-26 14:55:00,39.36,39.38,39.35,39.38,19100.0,30.1483,30.1636,30.1406,30.1636,19100.0
2014-08-26 15:00:00,39.38,39.38,39.37,39.38,35500.0,30.1636,30.1636,30.156,30.1636,35500.0
2014-08-26 15:05:00,39.38,39.38,39.35,39.35,35800.0,30.1636,30.1636,30.1406,30.1406,35800.0
2014-08-26 15:10:00,39.36,39.37,39.35,39.37,22800.0,30.1483,30.156,30.1406,30.156,22800.0
2014-08-26 15:15:00,39.37,39.38,39.36,39.37,35800.0,30.156,30.1636,30.1483,30.156,35800.0
2014-08-26 15:20:00,39.36,39.38,39.36,39.38,27100.0,30.1483,30.1636,30.1483,30.1636,27100.0
2014-08-26 15:25:00,39.38,39.38,39.35,39.36,52900.0,30.1636,30.1636,30.1406,30.1483,52900.0
2014-08-26 15:30:00,39.35,39.38,39.35,39.37,45000.0,30.1406,30.1636,30.1406,30.156,45000.0
2014-08-26 15:35:00,39.37,39.4,39.36,39.4,68500.0,30.156,30.1789,30.1483,30.1789,68500.0
2014-08-26 15:40:00,39.4,39.42,39.39,39.4,136800.0,30.1789,30.1943,30.1713,30.1789,136800.0
2014-08-26 15:45:00,39.39,39.41,39.38,39.4,173000.0,30.1713,30.1866,30.1636,30.1789,173000.0
2014-08-26 15:50:00,39.4,39.4,39.36,39.37,123700.0,30.1789,30.1789,30.1483,30.156,123700.0
2014-08-26 15:55:00,39.37,39.37,39.32,39.34,245200.0,30.156,30.156,30.1177,30.133,245200.0
2014-08-27 09:30:00,39.37,39.4,39.32,39.34,59900.0,30.156,30.1789,30.1177,30.133,59900.0
2014-08-27 09:35:00,39.35,39.35,39.3,39.3,31400.0,30.1406,30.1406,30.1023,30.1023,31400.0
2014-08-27 09:40:00,39.3,39.36,39.3,39.33,28100.0,30.1023,30.1483,30.1023,30.1253,28100.0
2014-08-27 09:45:00,39.33,39.35,39.25,39.26,30300.0,30.1253,30.1406,30.064,30.0717,30300.0
2014-08-27 09:50:00,39.26,39.31,39.26,39.28,21700.0,30.0717,30.11,30.0717,30.087,21700.0
2014-08-27 09:55:00,39.28,39.28,39.18,39.23,56600.0,30.087,30.087,30.0104,30.0487,56600.0
2014-08-27 10:00:00,39.21,39.22,39.14,39.15,31000.0,30.0334,30.0411,29.9798,29.9875,31000.0
2014-08-27 10:05:00,39.16,39.21,39.16,39.18,113800.0,29.9951,30.0334,29.9951,30.0104,113800.0
2014-08-27 10:10:00,39.19,39.19,39.15,39.18,53000.0,30.0181,30.0181,29.9875,30.0104,53000.0
2014-08-27 10:15:00,39.18,39.19,39.12,39.16,194300.0,30.0104,30.0181,29.9645,29.9951,194300.0
2014-08-27 10:20:00,39.16,39.2,39.14,39.17,61600.0,29.9951,30.0257,29.9798,30.0028,61600.0
2014-08-27 10:25:00,39.16,39.17,39.12,39.12,26200.0,29.9951,30.0028,29.9645,29.9645,26200.0
2014-08-27 10:30:00,39.12,39.17,39.12,39.16,24000.0,29.9645,30.0028,29.9645,29.9951,24000.0
2014-08-27 10:35:00,39.16,39.16,39.09,39.12,28200.0,29.9951,29.9951,29.9415,29.9645,28200.0
2014-08-27 10:40:00,39.12,39.14,39.11,39.13,35900.0,29.9645,29.9798,29.9568,29.9721,35900.0
2014-08-27 10:45:00,39.14,39.18,39.13,39.15,39600.0,29.9798,30.0104,29.9721,29.9875,39600.0
2014-08-27 10:50:00,39.14,39.19,39.13,39.17,23400.0,29.9798,30.0181,29.9721,30.0028,23400.0
2014-08-27 10:55:00,39.17,39.18,39.15,39.16,15800.0,30.0028,30.0104,29.9875,29.9951,15800.0
2014-08-27 11:00:00,39.17,39.22,39.17,39.18,67000.0,30.0028,30.0411,30.0028,30.0104,67000.0
2014-08-27 11:05:00,39.18,39.18,39.17,39.18,15800.0,30.0104,30.0104,30.0028,30.0104,15800.0
2014-08-27 11:10:00,39.18,39.18,39.18,39.18,6500.0,30.0104,30.0104,30.0104,30.0104,6500.0
2014-08-27 11:15:00,39.18,39.19,39.17,39.19,32300.0,30.0104,30.0181,30.0028,30.0181,32300.0
2014-08-27 11:20:00,39.19,39.19,39.17,39.19,31700.0,30.0181,30.0181,30.0028,30.0181,31700.0
2014-08-27 11:25:00,39.19,39.19,39.16,39.16,25300.0,30.0181,30.0181,29.9951,29.9951,25300.0
2014-08-27 11:30:00,39.16,39.18,39.14,39.18,28600.0,29.9951,30.0104,29.9798,30.0104,28600.0
2014-08-27 11:35:00,39.17,39.19,39.14,39.17,38200.0,30.0028,30.0181,29.9798,30.0028,38200.0
2014-08-27 11:40:00,39.18,39.2,39.17,39.2,23700.0,30.0104,30.0257,30.0028,30.0257,23700.0
2014-08-27 11:45:00,39.2,39.21,39.18,39.18,32300.0,30.0257,30.0334,30.0104,30.0104,32300.0
2014-08-27 11:50:00,39.19,39.2,39.18,39.2,18000.0,30.0181,30.0257,30.0104,30.0257,18000.0
2014-08-27 11:55:00,39.2,39.21,39.19,39.19,30900.0,30.0257,30.0334,30.0181,30.0181,30900.0
2014-08-27 12:00:00,39.19,39.21,39.18,39.18,12100.0,30.0181,30.0334,30.0104,30.0104,12100.0
2014-08-27 12:05:00,39.18,39.19,39.16,39.19,16700.0,30.0104,30.0181,29.9951,30.0181,16700.0
2014-08-27 12:10:00,39.19,39.2,39.18,39.19,18000.0,30.0181,30.0257,30.0104,30.0181,18000.0
2014-08-27 12:15:00,39.18,39.2,39.18,39.18,15500.0,30.0104,30.0257,30.0104,30.0104,15500.0
2014-08-27 12:20:00,39.18,39.19,39.17,39.19,10300.0,30.0104,30.0181,30.0028,30.0181,10300.0
2014-08-27 12:25:00,39.2,39.21,39.19,39.19,11000.0,30.0257,30.0334,30.0181,30.0181,11000.0
2014-08-27 12:30:00,39.19,39.2,39.18,39.19,17800.0,30.0181,30.0257,30.0104,30.0181,17800.0
2014-08-27 12:35:00,39.19,39.19,39.16,39.16,10100.0,30.0181,30.0181,29.9951,29.9951,10100.0
2014-08-27 12:40:00,39.16,39.17,39.14,39.15,21800.0,29.9951,30.0028,29.9798,29.9875,21800.0
2014-08-27 12:45:00,39.15,39.16,39.14,39.15,29300.0,29.9875,29.9951,29.9798,29.9875,29300.0
2014-08-27 12:50:00,39.15,39.16,39.15,39.16,8600.0,29.9875,29.9951,29.9875,29.9951,8600.0
2014-08-27 12:55:00,39.16,39.16,39.14,39.16,14900.0,29.9951,29.9951,29.9798,29.9951,14900.0
2014-08-27 13:00:00,39.16,39.16,39.15,39.16,7800.0,29.9951,29.9951,29.9875,29.9951,7800.0
2014-08-27 13:05:00,39.16,39.16,39.15,39.16,7400.0,29.9951,29.9951,29.9875,29.9951,7400.0
2014-08-27 13:10:00,39.16,39.16,39.14,39.15,11400.0,29.9951,29.9951,29.9798,29.9875,11400.0
2014-08-27 13:15:00,39.15,39.17,39.15,39.16,42700.0,29.9875,30.0028,29.9875,29.9951,42700.0
2014-08-27 13:20:00,39.16,39.16,39.14,39.15,25000.0,29.9951,29.9951,29.9798,29.9875,25000.0
2014-08-27 13:25:00,39.14,39.16,39.14,39.15,15400.0,29.9798,29.9951,29.9798,29.9875,15400.0
2014-08-27 13:30:00,39.15,39.15,39.14,39.15,20800.0,29.9875,29.9875,29.9798,29.9875,20800.0
2014-08-27 13:35:00,39.15,39.16,39.14,39.15,16400.0,29.9875,29.9951,29.9798,29.9875,16400.0
2014-08-27 13:40:00,39.14,39.16,39.14,39.15,33000.0,29.9798,29.9951,29.9798,29.9875,33000.0
2014-08-27 13:45:00,39.14,39.16,39.14,39.14,54300.0,29.9798,29.9951,29.9798,29.9798,54300.0
2014-08-27 13:50:00,39.14,39.16,39.14,39.15,32000.0,29.9798,29.9951,29.9798,29.9875,32000.0
2014-08-27 13:55:00,39.16,39.17,39.15,39.17,22300.0,29.9951,30.0028,29.9875,30.0028,22300.0
2014-08-27 14:00:00,39.16,39.18,39.15,39.15,40700.0,29.9951,30.0104,29.9875,29.9875,40700.0
2014-08-27 14:05:00,39.15,39.17,39.15,39.17,19100.0,29.9875,30.0028,29.9875,30.0028,19100.0
2014-08-27 14:10:00,39.17,39.18,39.16,39.17,16000.0,30.0028,30.0104,29.9951,30.0028,16000.0
2014-08-27 14:15:00,39.16,39.17,39.16,39.16,8800.0,29.9951,30.0028,29.9951,29.9951,8800.0
2014-08-27 14:20:00,39.16,39.17,39.16,39.17,12500.0,29.9951,30.0028,29.9951,30.0028,12500.0
2014-08-27 14:25:00,39.16,39.17,39.16,39.17,15900.0,29.9951,30.0028,29.9951,30.0028,15900.0
2014-08-27 14:30:00,39.17,39.17,39.16,39.17,18200.0,30.0028,30.0028,29.9951,30.0028,18200.0
2014-08-27 14:35:00,39.17,39.17,39.16,39.17,14300.0,30.0028,30.0028,29.9951,30.0028,14300.0
2014-08-27 14:40:00,39.16,39.17,39.14,39.15,16700.0,29.9951,30.0028,29.9798,29.9875,16700.0
2014-08-27 14:45:00,39.15,39.16,39.14,39.16,13800.0,29.9875,29.9951,29.9798,29.9951,13800.0
2014-08-27 14:50:00,39.15,39.17,39.15,39.17,17600.0,29.9875,30.0028,29.9875,30.0028,17600.0
2014-08-27 14:55:00,39.17,39.17,39.09,39.1,52100.0,30.0028,30.0028,29.9415,29.9492,52100.0
2014-08-27 15:00:00,39.1,39.13,39.1,39.12,26100.0,29.9492,29.9721,29.9492,29.9645,26100.0
2014-08-27 15:05:00,39.12,39.12,39.09,39.11,16700.0,29.9645,29.9645,29.9415,29.9568,16700.0
2014-08-27 15:10:00,39.12,39.12,39.1,39.11,27200.0,29.9645,29.9645,29.9492,29.9568,27200.0
2014-08-27 15:15:00,39.11,39.12,39.1,39.11,27900.0,29.9568,29.9645,29.9492,29.9568,27900.0
2014-08-27 15:20:00,39.1,39.12,39.1,39.12,26500.0,29.9492,29.9645,29.9492,29.9645,26500.0
2014-08-27 15:25:00,39.12,39.12,39.09,39.1,74500.0,29.9645,29.9645,29.9415,29.9492,74500.0
2014-08-27 15:30:00,39.1,39.11,39.09,39.09,72100.0,29.9492,29.9568,29.9415,29.9415,72100.0
2014-08-27 15:35:00,39.08,39.12,39.07,39.1,50700.0,29.9338,29.9645,29.9262,29.9492,50700.0
2014-08-27 15:40:00,39.11,39.15,39.1,39.12,53200.0,29.9568,29.9875,29.9492,29.9645,53200.0
2014-08-27 15:45:00,39.13,39.14,39.1,39.11,185800.0,29.9721,29.9798,29.9492,29.9568,185800.0
2014-08-27 15:50:00,39.11,39.15,39.1,39.15,101900.0,29.9568,29.9875,29.9492,29.9875,101900.0
2014-08-27 15:55:00,39.15,39.17,39.15,39.17,136700.0,29.9875,30.0028,29.9875,30.0028,136700.0
2014-08-28 09:30:00,38.96,39.0,38.92,38.93,68800.0,29.8419,29.8726,29.8113,29.8189,68800.0
2014-08-28 09:35:00,38.93,38.96,38.89,38.9,50400.0,29.8189,29.8419,29.7883,29.796,50400.0
2014-08-28 09:40:00,38.9,38.91,38.85,38.87,62700.0,29.796,29.8036,29.7577,29.773,62700.0
2014-08-28 09:45:00,38.87,38.94,38.86,38.93,19500.0,29.773,29.8266,29.7653,29.8189,19500.0
2014-08-28 09:50:00,38.93,38.95,38.9,38.9,39300.0,29.8189,29.8343,29.796,29.796,39300.0
2014-08-28 09:55:00,38.91,38.92,38.88,38.89,30800.0,29.8036,29.8113,29.7806,29.7883,30800.0
2014-08-28 10:00:00,38.89,38.91,38.88,38.9,12700.0,29.7883,29.8036,29.7806,29.796,12700.0
2014-08-28 10:05:00,38.91,38.95,38.91,38.94,16600.0,29.8036,29.8343,29.8036,29.8266,16600.0
2014-08-28 10:10:00,38.94,38.94,38.89,38.89,43400.0,29.8266,29.8266,29.7883,29.7883,43400.0
2014-08-28 10:15:00,38.89,38.9,38.82,38.85,47700.0,29.7883,29.796,29.7347,29.7577,47700.0
2014-08-28 10:20:00,38.85,38.89,38.84,38.88,24400.0,29.7577,29.7883,29.75,29.7806,24400.0
2014-08-28 10:25:00,38.88,38.89,38.87,38.88,26500.0,29.7806,29.7883,29.773,29.7806,26500.0
2014-08-28 10:30:00,38.89,38.89,38.86,38.87,37100.0,29.7883,29.7883,29.7653,29.773,37100.0
2014-08-28 10:35:00,38.86,38.88,38.85,38.86,30500.0,29.7653,29.7806,29.7577,29.7653,30500.0
2014-08-28 10:40:00,38.86,38.92,38.86,38.91,32500.0,29.7653,29.8113,29.7653,29.8036,32500.0
2014-08-28 10:45:00,38.92,38.95,38.89,38.93,32500.0,29.8113,29.8343,29.7883,29.8189,32500.0
2014-08-28 10:50:00,38.93,38.95,38.91,38.94,9400.0,29.8189,29.8343,29.8036,29.8266,9400.0
2014-08-28 10:55:00,38.95,38.95,38.93,38.94,18400.0,29.8343,29.8343,29.8189,29.8266,18400.0
2014-08-28 11:00:00,38.94,38.95,38.91,38.92,23100.0,29.8266,29.8343,29.8036,29.8113,23100.0
2014-08-28 11:05:00,38.92,38.94,38.9,38.94,53800.0,29.8113,29.8266,29.796,29.8266,53800.0
2014-08-28 11:10:00,38.93,38.95,38.92,38.93,21800.0,29.8189,29.8343,29.8113,29.8189,21800.0
2014-08-28 11:15:00,38.94,38.95,38.91,38.91,8300.0,29.8266,29.8343,29.8036,29.8036,8300.0
2014-08-28 11:20:00,38.92,38.93,38.91,38.92,17000.0,29.8113,29.8189,29.8036,29.8113,17000.0
2014-08-28 11:25:00,38.93,38.94,38.89,38.9,28500.0,29.8189,29.8266,29.7883,29.796,28500.0
2014-08-28 11:30:00,38.9,38.92,38.89,38.9,30200.0,29.796,29.8113,29.7883,29.796,30200.0
2014-08-28 11:35:00,38.9,38.95,38.9,38.94,29400.0,29.796,29.8343,29.796,29.8266,29400.0
2014-08-28 11:40:00,38.94,38.94,38.9,38.9,21700.0,29.8266,29.8266,29.796,29.796,21700.0
2014-08-28 11:45:00,38.9,38.91,38.88,38.9,48600.0,29.796,29.8036,29.7806,29.796,48600.0
2014-08-28 11:50:00,38.9,38.94,38.9,38.92,38600.0,29.796,29.8266,29.796,29.8113,38600.0
2014-08-28 11:55:00,38.93,38.93,38.91,38.91,13800.0,29.8189,29.8189,29.8036,29.8036,13800.0
2014-08-28 12:00:00,38.92,38.95,38.91,38.93,53000.0,29.8113,29.8343,29.8036,29.8189,53000.0
2014-08-28 12:05:00,38.94,38.96,38.93,38.96,40000.0,29.8266,29.8419,29.8189,29.8419,40000.0
2014-08-28 12:10:00,38.96,39.0,38.96,38.99,18300.0,29.8419,29.8726,29.8419,29.8649,18300.0
2014-08-28 12:15:00,39.0,39.02,38.99,39.01,22600.0,29.8726,29.8879,29.8649,29.8802,22600.0
2014-08-28 12:20:00,39.0,39.01,38.98,38.99,11300.0,29.8726,29.8802,29.8572,29.8649,11300.0
2014-08-28 12:25:00,39.0,39.01,38.98,38.99,14900.0,29.8726,29.8802,29.8572,29.8649,14900.0
2014-08-28 12:30:00,39.0,39.0,38.98,38.99,6100.0,29.8726,29.8726,29.8572,29.8649,6100.0
2014-08-28 12:35:00,38.99,39.0,38.98,38.99,10700.0,29.8649,29.8726,29.8572,29.8649,10700.0
2014-08-28 12:40:00,38.99,39.0,38.98,39.0,9400.0,29.8649,29.8726,29.8572,29.8726,9400.0
2014-08-28 12:45:00,38.99,39.01,38.99,39.0,12100.0,29.8649,29.8802,29.8649,29.8726,12100.0
2014-08-28 12:50:00,39.0,39.02,38.99,39.02,10700.0,29.8726,29.8879,29.8649,29.8879,10700.0
2014-08-28 12:55:00,39.02,39.03,39.01,39.02,6900.0,29.8879,29.8955,29.8802,29.8879,6900.0
2014-08-28 13:00:00,39.02,39.03,39.0,39.01,6400.0,29.8879,29.8955,29.8726,29.8802,6400.0
2014-08-28 13:05:00,39.01,39.04,39.01,39.04,61800.0,29.8802,29.9032,29.8802,29.9032,61800.0
2014-08-28 13:10:00,39.04,39.04,38.99,39.0,30900.0,29.9032,29.9032,29.8649,29.8726,30900.0
2014-08-28 13:15:00,38.99,39.0,38.98,39.0,13600.0,29.8649,29.8726,29.8572,29.8726,13600.0
2014-08-28 13:20:00,39.0,39.03,39.0,39.03,7000.0,29.8726,29.8955,29.8726,29.8955,7000.0
2014-08-28 13:25:00,39.03,39.03,39.01,39.03,8600.0,29.8955,29.8955,29.8802,29.8955,8600.0
2014-08-28 13:30:00,39.03,39.04,39.02,39.03,19600.0,29.8955,29.9032,29.8879,29.8955,19600.0
2014-08-28 13:35:00,39.03,39.04,39.02,39.04,11800.0,29.8955,29.9032,29.8879,29.9032,11800.0
2014-08-28 13:40:00,39.04,39.04,39.03,39.03,4200.0,29.9032,29.9032,29.8955,29.8955,4200.0
2014-08-28 13:45:00,39.04,39.04,39.03,39.04,13400.0,29.9032,29.9032,29.8955,29.9032,13400.0
2014-08-28 13:50:00,39.04,39.04,39.02,39.03,12300.0,29.9032,29.9032,29.8879,29.8955,12300.0
2014-08-28 13:55:00,39.03,39.03,39.02,39.03,4300.0,29.8955,29.8955,29.8879,29.8955,4300.0
2014-08-28 14:00:00,39.03,39.04,39.02,39.02,14200.0,29.8955,29.9032,29.8879,29.8879,14200.0
2014-08-28 14:05:00,39.03,39.05,39.03,39.05,8600.0,29.8955,29.9109,29.8955,29.9109,8600.0
2014-08-28 14:10:00,39.04,39.05,39.03,39.05,23900.0,29.9032,29.9109,29.8955,29.9109,23900.0
2014-08-28 14:15:00,39.05,39.05,39.01,39.02,76200.0,29.9109,29.9109,29.8802,29.8879,76200.0
2014-08-28 14:20:00,39.02,39.02,38.99,39.0,23800.0,29.8879,29.8879,29.8649,29.8726,23800.0
2014-08-28 14:25:00,38.99,39.01,38.99,39.01,12600.0,29.8649,29.8802,29.8649,29.8802,12600.0
2014-08-28 14:30:00,39.01,39.01,38.99,39.0,25500.0,29.8802,29.8802,29.8649,29.8726,25500.0
2014-08-28 14:35:00,39.0,39.01,39.0,39.01,4300.0,29.8726,29.8802,29.8726,29.8802,4300.0
2014-08-28 14:40:00,39.01,39.02,38.99,39.0,14600.0,29.8802,29.8879,29.8649,29.8726,14600.0
2014-08-28 14:45:00,39.01,39.01,38.99,39.0,27500.0,29.8802,29.8802,29.8649,29.8726,27500.0
2014-08-28 14:50:00,39.0,39.02,39.0,39.02,8500.0,29.8726,29.8879,29.8726,29.8879,8500.0
2014-08-28 14:55:00,39.02,39.03,39.0,39.0,39800.0,29.8879,29.8955,29.8726,29.8726,39800.0
2014-08-28 15:00:00,39.0,39.02,38.99,39.02,13400.0,29.8726,29.8879,29.8649,29.8879,13400.0
2014-08-28 15:05:00,39.01,39.02,38.99,39.0,23500.0,29.8802,29.8879,29.8649,29.8726,23500.0
2014-08-28 15:10:00,39.0,39.01,38.98,38.98,36200.0,29.8726,29.8802,29.8572,29.8572,36200.0
2014-08-28 15:15:00,38.98,39.0,38.98,38.99,19900.0,29.8572,29.8726,29.8572,29.8649,19900.0
2014-08-28 15:20:00,38.99,39.01,38.99,39.01,30600.0,29.8649,29.8802,29.8649,29.8802,30600.0
2014-08-28 15:25:00,39.01,39.01,39.0,39.01,23700.0,29.8802,29.8802,29.8726,29.8802,23700.0
2014-08-28 15:30:00,39.01,39.02,39.0,39.01,71800.0,29.8802,29.8879,29.8726,29.8802,71800.0
2014-08-28 15:35:00,39.01,39.02,38.99,39.0,136400.0,29.8802,29.8879,29.8649,29.8726,136400.0
2014-08-28 15:40:00,39.0,39.0,38.98,38.98,23400.0,29.8726,29.8726,29.8572,29.8572,23400.0
2014-08-28 15:45:00,38.98,39.0,38.98,39.0,49000.0,29.8572,29.8726,29.8572,29.8726,49000.0
2014-08-28 15:50:00,39.0,39.0,38.97,38.98,104500.0,29.8726,29.8726,29.8496,29.8572,104500.0
2014-08-28 15:55:00,38.98,39.01,38.97,39.0,243900.0,29.8572,29.8802,29.8496,29.8726,243900.0
2014-08-29 09:30:00,39.03,39.14,39.03,39.1,52300.0,29.8955,29.9798,29.8955,29.9492,52300.0
2014-08-29 09:35:00,39.1,39.14,39.07,39.08,18800.0,29.9492,29.9798,29.9262,29.9338,18800.0
2014-08-29 09:40:00,39.08,39.11,39.02,39.04,96800.0,29.9338,29.9568,29.8879,29.9032,96800.0
2014-08-29 09:45:00,39.05,39.1,39.03,39.03,32700.0,29.9109,29.9492,29.8955,29.8955,32700.0
2014-08-29 09:50:00,39.03,39.05,38.98,38.99,220700.0,29.8955,29.9109,29.8572,29.8649,220700.0
2014-08-29 09:55:00,38.99,39.02,38.98,39.01,45300.0,29.8649,29.8879,29.8572,29.8802,45300.0
2014-08-29 10:00:00,39.02,39.03,38.97,39.02,35900.0,29.8879,29.8955,29.8496,29.8879,35900.0
2014-08-29 10:05:00,39.02,39.05,39.01,39.02,20400.0,29.8879,29.9109,29.8802,29.8879,20400.0
2014-08-29 10:10:00,39.02,39.02,38.93,38.94,60800.0,29.8879,29.8879,29.8189,29.8266,60800.0
2014-08-29 10:15:00,38.94,38.96,38.93,38.94,31200.0,29.8266,29.8419,29.8189,29.8266,31200.0
2014-08-29 10:20:00,38.93,38.95,38.91,38.92,37900.0,29.8189,29.8343,29.8036,29.8113,37900.0
2014-08-29 10:25:00,38.92,38.95,38.92,38.93,27300.0,29.8113,29.8343,29.8113,29.8189,27300.0
2014-08-29 10:30:00,38.93,38.96,38.93,38.95,26100.0,29.8189,29.8419,29.8189,29.8343,26100.0
2014-08-29 10:35:00,38.94,38.95,38.93,38.95,14900.0,29.8266,29.8343,29.8189,29.8343,14900.0
2014-08-29 10:40:00,38.94,38.97,38.93,38.94,54000.0,29.8266,29.8496,29.8189,29.8266,54000.0
2014-08-29 10:45:00,38.94,38.97,38.93,38.96,36500.0,29.8266,29.8496,29.8189,29.8419,36500.0
2014-08-29 10:50:00,38.96,38.96,38.94,38.96,38600.0,29.8419,29.8419,29.8266,29.8419,38600.0
2014-08-29 10:55:00,38.96,39.05,38.96,39.05,42000.0,29.8419,29.9109,29.8419,29.9109,42000.0
2014-08-29 11:00:00,39.05,39.05,39.03,39.04,23300.0,29.9109,29.9109,29.8955,29.9032,23300.0
2014-08-29 11:05:00,39.05,39.08,39.05,39.08,19000.0,29.9109,29.9338,29.9109,29.9338,19000.0
2014-08-29 11:10:00,39.08,39.09,39.07,39.08,32100.0,29.9338,29.9415,29.9262,29.9338,32100.0
2014-08-29 11:15:00,39.08,39.1,39.07,39.1,20500.0,29.9338,29.9492,29.9262,29.9492,20500.0
2014-08-29 11:20:00,39.1,39.11,39.09,39.1,14500.0,29.9492,29.9568,29.9415,29.9492,14500.0
2014-08-29 11:25:00,39.09,39.13,39.09,39.12,20100.0,29.9415,29.9721,29.9415,29.9645,20100.0
2014-08-29 11:30:00,39.11,39.14,39.09,39.14,43200.0,29.9568,29.9798,29.9415,29.9798,43200.0
2014-08-29 11:35:00,39.14,39.17,39.11,39.12,155100.0,29.9798,30.0028,29.9568,29.9645,155100.0
2014-08-29 11:40:00,39.13,39.15,39.1,39.1,79500.0,29.9721,29.9875,29.9492,29.9492,79500.0
2014-08-29 11:45:00,39.1,39.11,39.1,39.11,35500.0,29.9492,29.9568,29.9492,29.9568,35500.0
2014-08-29 11:50:00,39.11,39.11,39.1,39.11,22600.0,29.9568,29.9568,29.9492,29.9568,22600.0
2014-08-29 11:55:00,39.11,39.12,39.1,39.11,18100.0,29.9568,29.9645,29.9492,29.9568,18100.0
2014-08-29 12:00:00,39.12,39.18,39.12,39.17,36900.0,29.9645,30.0104,29.9645,30.0028,36900.0
2014-08-29 12:05:00,39.18,39.18,39.13,39.14,32600.0,30.0104,30.0104,29.9721,29.9798,32600.0
2014-08-29 12:10:00,39.14,39.15,39.12,39.12,26000.0,29.9798,29.9875,29.9645,29.9645,26000.0
2014-08-29 12:15:00,39.12,39.14,39.11,39.13,21000.0,29.9645,29.9798,29.9568,29.9721,21000.0
2014-08-29 12:20:00,39.13,39.14,39.13,39.13,5800.0,29.9721,29.9798,29.9721,29.9721,5800.0
2014-08-29 12:25:00,39.13,39.14,39.09,39.09,60500.0,29.9721,29.9798,29.9415,29.9415,60500.0
2014-08-29 12:30:00,39.09,39.09,39.07,39.08,14400.0,29.9415,29.9415,29.9262,29.9338,14400.0
2014-08-29 12:35:00,39.07,39.09,39.07,39.09,14400.0,29.9262,29.9415,29.9262,29.9415,14400.0
2014-08-29 12:40:00,39.08,39.09,39.08,39.08,13600.0,29.9338,29.9415,29.9338,29.9338,13600.0
2014-08-29 12:45:00,39.08,39.09,39.05,39.05,55100.0,29.9338,29.9415,29.9109,29.9109,55100.0
2014-08-29 12:50:00,39.05,39.07,39.05,39.06,14300.0,29.9109,29.9262,29.9109,29.9185,14300.0
2014-08-29 12:55:00,39.06,39.07,39.05,39.07,24600.0,29.9185,29.9262,29.9109,29.9262,24600.0
2014-08-29 13:00:00,39.06,39.08,39.06,39.06,23000.0,29.9185,29.9338,29.9185,29.9185,23000.0
2014-08-29 13:05:00,39.06,39.07,39.05,39.05,16400.0,29.9185,29.9262,29.9109,29.9109,16400.0
2014-08-29 13:10:00,39.05,39.07,39.05,39.06,12600.0,29.9109,29.9262,29.9109,29.9185,12600.0
2014-08-29 13:15:00,39.06,39.07,39.05,39.05,23100.0,29.9185,29.9262,29.9109,29.9109,23100.0
2014-08-29 13:20:00,39.05,39.06,39.04,39.05,40900.0,29.9109,29.9185,29.9032,29.9109,40900.0
2014-08-29 13:25:00,39.05,39.06,39.04,39.05,19900.0,29.9109,29.9185,29.9032,29.9109,19900.0
2014-08-29 13:30:00,39.05,39.06,39.04,39.04,28500.0,29.9109,29.9185,29.9032,29.9032,28500.0
2014-08-29 13:35:00,39.04,39.05,39.03,39.05,21800.0,29.9032,29.9109,29.8955,29.9109,21800.0
2014-08-29 13:40:00,39.05,39.05,39.04,39.04,10100.0,29.9109,29.9109,29.9032,29.9032,10100.0
2014-08-29 13:45:00,39.05,39.05,39.04,39.05,12200.0,29.9109,29.9109,29.9032,29.9109,12200.0
2014-08-29 13:50:00,39.05,39.05,39.03,39.04,22400.0,29.9109,29.9109,29.8955,29.9032,22400.0
2014-08-29 13:55:00,39.04,39.06,39.04,39.05,60300.0,29.9032,29.9185,29.9032,29.9109,60300.0
2014-08-29 14:00:00,39.05,39.08,39.05,39.06,24400.0,29.9109,29.9338,29.9109,29.9185,24400.0
2014-08-29 14:05:00,39.07,39.09,39.06,39.09,15400.0,29.9262,29.9415,29.9185,29.9415,15400.0
2014-08-29 14:10:00,39.09,39.1,39.08,39.1,13900.0,29.9415,29.9492,29.9338,29.9492,13900.0
2014-08-29 14:15:00,39.09,39.09,39.06,39.08,28000.0,29.9415,29.9415,29.9185,29.9338,28000.0
2014-08-29 14:20:00,39.08,39.09,39.04,39.05,63900.0,29.9338,29.9415,29.9032,29.9109,63900.0
2014-08-29 14:25:00,39.05,39.05,39.03,39.05,40500.0,29.9109,29.9109,29.8955,29.9109,40500.0
2014-08-29 14:30:00,39.05,39.05,39.04,39.05,20800.0,29.9109,29.9109,29.9032,29.9109,20800.0
2014-08-29 14:35:00,39.05,39.05,39.04,39.05,14600.0,29.9109,29.9109,29.9032,29.9109,14600.0
2014-08-29 14:40:00,39.05,39.05,39.04,39.05,20200.0,29.9109,29.9109,29.9032,29.9109,20200.0
2014-08-29 14:45:00,39.05,39.05,39.04,39.05,89300.0,29.9109,29.9109,29.9032,29.9109,89300.0
2014-08-29 14:50:00,39.05,39.05,39.03,39.05,19500.0,29.9109,29.9109,29.8955,29.9109,19500.0
2014-08-29 14:55:00,39.04,39.05,39.04,39.05,10900.0,29.9032,29.9109,29.9032,29.9109,10900.0
2014-08-29 15:00:00,39.04,39.05,39.04,39.05,22600.0,29.9032,29.9109,29.9032,29.9109,22600.0
2014-08-29 15:05:00,39.04,39.05,39.03,39.04,45300.0,29.9032,29.9109,29.8955,29.9032,45300.0
2014-08-29 15:10:00,39.04,39.06,39.03,39.06,43200.0,29.9032,29.9185,29.8955,29.9185,43200.0
2014-08-29 15:15:00,39.05,39.08,39.05,39.08,20900.0,29.9109,29.9338,29.9109,29.9338,20900.0
2014-08-29 15:20:00,39.08,39.1,39.07,39.1,19100.0,29.9338,29.9492,29.9262,29.9492,19100.0
2014-08-29 15:25:00,39.1,39.1,39.09,39.1,12900.0,29.9492,29.9492,29.9415,29.9492,12900.0
2014-08-29 15:30:00,39.1,39.11,39.09,39.11,22500.0,29.9492,29.9568,29.9415,29.9568,22500.0
2014-08-29 15:35:00,39.11,39.15,39.11,39.14,41200.0,29.9568,29.9875,29.9568,29.9798,41200.0
2014-08-29 15:40:00,39.13,39.14,39.13,39.13,15100.0,29.9721,29.9798,29.9721,29.9721,15100.0
2014-08-29 15:45:00,39.14,39.16,39.14,39.16,63000.0,29.9798,29.9951,29.9798,29.9951,63000.0
2014-08-29 15:50:00,39.16,39.17,39.14,39.16,154500.0,29.9951,30.0028,29.9798,29.9951,154500.0
2014-08-29 15:55:00,39.16,39.19,39.16,39.18,213400.0,29.9951,30.0181,29.9951,30.0104,213400.0
2014-09-02 09:30:00,39.3,39.43,39.27,39.39,89200.0,30.1023,30.2019,30.0794,30.1713,89200.0
2014-09-02 09:35:00,39.39,39.41,39.3,39.3,27900.0,30.1713,30.1866,30.1023,30.1023,27900.0
2014-09-02 09:40:00,39.3,39.3,39.22,39.22,14300.0,30.1023,30.1023,30.0411,30.0411,14300.0
2014-09-02 09:45:00,39.22,39.32,39.21,39.32,88100.0,30.0411,30.1177,30.0334,30.1177,88100.0
2014-09-02 09:50:00,39.32,39.41,39.31,39.4,47400.0,30.1177,30.1866,30.11,30.1789,47400.0
2014-09-02 09:55:00,39.41,39.41,39.31,39.36,25000.0,30.1866,30.1866,30.11,30.1483,25000.0
2014-09-02 10:00:00,39.36,39.41,39.35,39.37,53600.0,30.1483,30.1866,30.1406,30.156,53600.0
2014-09-02 10:05:00,39.37,39.41,39.37,39.39,53300.0,30.156,30.1866,30.156,30.1713,53300.0
2014-09-02 10:10:00,39.4,39.47,39.4,39.46,48900.0,30.1789,30.2326,30.1789,30.2249,48900.0
2014-09-02 10:15:00,39.46,39.48,39.44,39.47,50100.0,30.2249,30.2402,30.2096,30.2326,50100.0
2014-09-02 10:20:00,39.47,39.51,39.47,39.51,32900.0,30.2326,30.2632,30.2326,30.2632,32900.0
2014-09-02 10:25:00,39.51,39.52,39.49,39.52,23700.0,30.2632,30.2709,30.2479,30.2709,23700.0
2014-09-02 10:30:00,39.51,39.52,39.49,39.51,24400.0,30.2632,30.2709,30.2479,30.2632,24400.0
2014-09-02 10:35:00,39.51,39.52,39.47,39.52,40100.0,30.2632,30.2709,30.2326,30.2709,40100.0
2014-09-02 10:40:00,39.51,39.56,39.51,39.56,13900.0,30.2632,30.3015,30.2632,30.3015,13900.0
2014-09-02 10:45:00,39.56,39.58,39.53,39.56,27800.0,30.3015,30.3168,30.2785,30.3015,27800.0
2014-09-02 10:50:00,39.56,39.59,39.55,39.59,23000.0,30.3015,30.3245,30.2938,30.3245,23000.0
2014-09-02 10:55:00,39.59,39.59,39.56,39.57,29200.0,30.3245,30.3245,30.3015,30.3092,29200.0
2014-09-02 11:00:00,39.58,39.59,39.56,39.59,24000.0,30.3168,30.3245,30.3015,30.3245,24000.0
2014-09-02 11:05:00,39.59,39.6,39.57,39.59,23900.0,30.3245,30.3321,30.3092,30.3245,23900.0
2014-09-02 11:10:00,39.59,39.6,39.57,39.57,32400.0,30.3245,30.3321,30.3092,30.3092,32400.0
2014-09-02 11:15:00,39.57,39.57,39.51,39.51,48100.0,30.3092,30.3092,30.2632,30.2632,48100.0
2014-09-02 11:20:00,39.51,39.54,39.5,39.51,30300.0,30.2632,30.2862,30.2555,30.2632,30300.0
2014-09-02 11:25:00,39.5,39.5,39.48,39.5,25100.0,30.2555,30.2555,30.2402,30.2555,25100.0
2014-09-02 11:30:00,39.49,39.52,39.48,39.52,25100.0,30.2479,30.2709,30.2402,30.2709,25100.0
2014-09-02 11:35:00,39.52,39.52,39.5,39.52,28300.0,30.2709,30.2709,30.2555,30.2709,28300.0
2014-09-02 11:40:00,39.52,39.52,39.49,39.51,12500.0,30.2709,30.2709,30.2479,30.2632,12500.0
2014-09-02 11:45:00,39.51,39.51,39.45,39.46,20600.0,30.2632,30.2632,30.2172,30.2249,20600.0
2014-09-02 11:50:00,39.47,39.47,39.43,39.44,15300.0,30.2326,30.2326,30.2019,30.2096,15300.0
2014-09-02 11:55:00,39.44,39.46,39.44,39.45,17500.0,30.2096,30.2249,30.2096,30.2172,17500.0
2014-09-02 12:00:00,39.45,39.47,39.44,39.46,46300.0,30.2172,30.2326,30.2096,30.2249,46300.0
2014-09-02 12:05:00,39.46,39.49,39.46,39.47,17400.0,30.2249,30.2479,30.2249,30.2326,17400.0
2014-09-02 12:10:00,39.47,39.49,39.46,39.49,14900.0,30.2326,30.2479,30.2249,30.2479,14900.0
2014-09-02 12:15:00,39.49,39.5,39.49,39.5,24000.0,30.2479,30.2555,30.2479,30.2555,24000.0
2014-09-02 12:20:00,39.5,39.5,39.49,39.49,16600.0,30.2555,30.2555,30.2479,30.2479,16600.0
2014-09-02 12:25:00,39.5,39.51,39.49,39.5,85300.0,30.2555,30.2632,30.2479,30.2555,85300.0
2014-09-02 12:30:00,39.49,39.5,39.43,39.43,27800.0,30.2479,30.2555,30.2019,30.2019,27800.0
2014-09-02 12:35:00,39.42,39.44,39.39,39.4,26900.0,30.1943,30.2096,30.1713,30.1789,26900.0
2014-09-02 12:40:00,39.39,39.41,39.38,39.38,46300.0,30.1713,30.1866,30.1636,30.1636,46300.0
2014-09-02 12:45:00,39.38,39.38,39.35,39.36,25100.0,30.1636,30.1636,30.1406,30.1483,25100.0
2014-09-02 12:50:00,39.37,39.37,39.34,39.34,16900.0,30.156,30.156,30.133,30.133,16900.0
2014-09-02 12:55:00,39.34,39.35,39.32,39.32,9400.0,30.133,30.1406,30.1177,30.1177,9400.0
2014-09-02 13:00:00,39.31,39.34,39.31,39.34,33800.0,30.11,30.133,30.11,30.133,33800.0
2014-09-02 13:05:00,39.35,39.39,39.34,39.39,28400.0,30.1406,30.1713,30.133,30.1713,28400.0
2014-09-02 13:10:00,39.39,39.39,39.38,39.39,23000.0,30.1713,30.1713,30.1636,30.1713,23000.0
2014-09-02 13:15:00,39.39,39.4,39.39,39.4,14800.0,30.1713,30.1789,30.1713,30.1789,14800.0
2014-09-02 13:20:00,39.4,39.4,39.39,39.4,9700.0,30.1789,30.1789,30.1713,30.1789,9700.0
2014-09-02 13:25:00,39.4,39.4,39.35,39.35,24800.0,30.1789,30.1789,30.1406,30.1406,24800.0
2014-09-02 13:30:00,39.35,39.37,39.34,39.34,22700.0,30.1406,30.156,30.133,30.133,22700.0
2014-09-02 13:35:00,39.34,39.39,39.34,39.39,24200.0,30.133,30.1713,30.133,30.1713,24200.0
2014-09-02 13:40:00,39.39,39.39,39.37,39.38,13300.0,30.1713,30.1713,30.156,30.1636,13300.0
2014-09-02 13:45:00,39.38,39.4,39.37,39.4,13700.0,30.1636,30.1789,30.156,30.1789,13700.0
2014-09-02 13:50:00,39.39,39.41,39.38,39.39,32200.0,30.1713,30.1866,30.1636,30.1713,32200.0
2014-09-02 13:55:00,39.4,39.42,39.39,39.4,20200.0,30.1789,30.1943,30.1713,30.1789,20200.0
2014-09-02 14:00:00,39.41,39.45,39.4,39.44,27600.0,30.1866,30.2172,30.1789,30.2096,27600.0
2014-09-02 14:05:00,39.44,39.46,39.43,39.46,21700.0,30.2096,30.2249,30.2019,30.2249,21700.0
2014-09-02 14:10:00,39.47,39.47,39.45,39.47,22700.0,30.2326,30.2326,30.2172,30.2326,22700.0
2014-09-02 14:15:00,39.47,39.49,39.47,39.49,12800.0,30.2326,30.2479,30.2326,30.2479,12800.0
2014-09-02 14:20:00,39.49,39.49,39.47,39.48,12200.0,30.2479,30.2479,30.2326,30.2402,12200.0
2014-09-02 14:25:00,39.48,39.49,39.47,39.49,22600.0,30.2402,30.2479,30.2326,30.2479,22600.0
2014-09-02 14:30:00,39.49,39.51,39.48,39.49,29200.0,30.2479,30.2632,30.2402,30.2479,29200.0
2014-09-02 14:35:00,39.49,39.52,39.48,39.52,27600.0,30.2479,30.2709,30.2402,30.2709,27600.0
2014-09-02 14:40:00,39.52,39.52,39.51,39.52,23300.0,30.2709,30.2709,30.2632,30.2709,23300.0
2014-09-02 14:45:00,39.52,39.53,39.51,39.52,16900.0,30.2709,30.2785,30.2632,30.2709,16900.0
2014-09-02 14:50:00,39.52,39.55,39.52,39.55,19500.0,30.2709,30.2938,30.2709,30.2938,19500.0
2014-09-02 14:55:00,39.56,39.57,39.56,39.56,20900.0,30.3015,30.3092,30.3015,30.3015,20900.0
2014-09-02 15:00:00,39.57,39.6,39.56,39.59,71900.0,30.3092,30.3321,30.3015,30.3245,71900.0
2014-09-02 15:05:00,39.59,39.6,39.56,39.56,25500.0,30.3245,30.3321,30.3015,30.3015,25500.0
2014-09-02 15:10:00,39.57,39.57,39.55,39.56,46100.0,30.3092,30.3092,30.2938,30.3015,46100.0
2014-09-02 15:15:00,39.55,39.56,39.52,39.52,36000.0,30.2938,30.3015,30.2709,30.2709,36000.0
2014-09-02 15:20:00,39.53,39.54,39.52,39.54,37500.0,30.2785,30.2862,30.2709,30.2862,37500.0
2014-09-02 15:25:00,39.53,39.55,39.52,39.53,70100.0,30.2785,30.2938,30.2709,30.2785,70100.0
2014-09-02 15:30:00,39.53,39.54,39.51,39.52,25800.0,30.2785,30.2862,30.2632,30.2709,25800.0
2014-09-02 15:35:00,39.52,39.57,39.52,39.57,82900.0,30.2709,30.3092,30.2709,30.3092,82900.0
2014-09-02 15:40:00,39.57,39.64,39.56,39.64,114800.0,30.3092,30.3628,30.3015,30.3628,114800.0
2014-09-02 15:45:00,39.64,39.65,39.62,39.63,139400.0,30.3628,30.3704,30.3475,30.3551,139400.0
2014-09-02 15:50:00,39.62,39.63,39.62,39.63,122800.0,30.3475,30.3551,30.3475,30.3551,122800.0
2014-09-02 15:55:00,39.62,39.66,39.62,39.65,397700.0,30.3475,30.3781,30.3475,30.3704,397700.0
2014-09-03 09:30:00,39.84,39.85,39.8,39.81,85700.0,30.516,30.5236,30.4853,30.493,85700.0
2014-09-03 09:35:00,39.82,39.84,39.8,39.8,58300.0,30.5006,30.516,30.4853,30.4853,58300.0
2014-09-03 09:40:00,39.8,39.8,39.72,39.73,23700.0,30.4853,30.4853,30.424,30.4317,23700.0
2014-09-03 09:45:00,39.74,39.79,39.74,39.76,30700.0,30.4394,30.4777,30.4394,30.4547,30700.0
2014-09-03 09:50:00,39.77,39.78,39.73,39.73,18000.0,30.4623,30.47,30.4317,30.4317,18000.0
2014-09-03 09:55:00,39.73,39.75,39.71,39.72,63800.0,30.4317,30.447,30.4164,30.424,63800.0
2014-09-03 10:00:00,39.73,39.74,39.71,39.73,36500.0,30.4317,30.4394,30.4164,30.4317,36500.0
2014-09-03 10:05:00,39.73,39.73,39.71,39.73,23300.0,30.4317,30.4317,30.4164,30.4317,23300.0
2014-09-03 10:10:00,39.72,39.76,39.71,39.76,57000.0,30.424,30.4547,30.4164,30.4547,57000.0
2014-09-03 10:15:00,39.76,39.8,39.75,39.79,57600.0,30.4547,30.4853,30.447,30.4777,57600.0
2014-09-03 10:20:00,39.79,39.79,39.75,39.75,55800.0,30.4777,30.4777,30.447,30.447,55800.0
2014-09-03 10:25:00,39.74,39.74,39.7,39.73,25800.0,30.4394,30.4394,30.4087,30.4317,25800.0
2014-09-03 10:30:00,39.72,39.75,39.72,39.75,21600.0,30.424,30.447,30.424,30.447,21600.0
2014-09-03 10:35:00,39.75,39.76,39.73,39.76,38300.0,30.447,30.4547,30.4317,30.4547,38300.0
2014-09-03 10:40:00,39.76,39.8,39.76,39.8,41400.0,30.4547,30.4853,30.4547,30.4853,41400.0
2014-09-03 10:45:00,39.8,39.8,39.78,39.8,40800.0,30.4853,30.4853,30.47,30.4853,40800.0
2014-09-03 10:50:00,39.8,39.83,39.79,39.82,31600.0,30.4853,30.5083,30.4777,30.5006,31600.0
2014-09-03 10:55:00,39.82,39.82,39.8,39.82,40900.0,30.5006,30.5006,30.4853,30.5006,40900.0
2014-09-03 11:00:00,39.82,39.83,39.81,39.81,34000.0,30.5006,30.5083,30.493,30.493,34000.0
2014-09-03 11:05:00,39.81,39.84,39.81,39.84,28400.0,30.493,30.516,30.493,30.516,28400.0
2014-09-03 11:10:00,39.84,39.84,39.82,39.83,33800.0,30.516,30.516,30.5006,30.5083,33800.0
2014-09-03 11:15:00,39.84,39.84,39.81,39.81,38200.0,30.516,30.516,30.493,30.493,38200.0
2014-09-03 11:20:00,39.81,39.83,39.81,39.82,53200.0,30.493,30.5083,30.493,30.5006,53200.0
2014-09-03 11:25:00,39.83,39.83,39.75,39.76,46700.0,30.5083,30.5083,30.447,30.4547,46700.0
2014-09-03 11:30:00,39.76,39.76,39.74,39.75,31500.0,30.4547,30.4547,30.4394,30.447,31500.0
2014-09-03 11:35:00,39.74,39.75,39.72,39.72,32500.0,30.4394,30.447,30.424,30.424,32500.0
2014-09-03 11:40:00,39.72,39.73,39.68,39.69,40500.0,30.424,30.4317,30.3934,30.4011,40500.0
2014-09-03 11:45:00,39.7,39.7,39.67,39.68,19900.0,30.4087,30.4087,30.3858,30.3934,19900.0
2014-09-03 11:50:00,39.67,39.68,39.66,39.67,9900.0,30.3858,30.3934,30.3781,30.3858,9900.0
2014-09-03 11:55:00,39.68,39.68,39.62,39.62,10700.0,30.3934,30.3934,30.3475,30.3475,10700.0
2014-09-03 12:00:00,39.63,39.66,39.63,39.66,89300.0,30.3551,30.3781,30.3551,30.3781,89300.0
2014-09-03 12:05:00,39.66,39.66,39.65,39.66,7800.0,30.3781,30.3781,30.3704,30.3781,7800.0
2014-09-03 12:10:00,39.65,39.68,39.65,39.68,21900.0,30.3704,30.3934,30.3704,30.3934,21900.0
2014-09-03 12:15:00,39.68,39.68,39.64,39.64,34600.0,30.3934,30.3934,30.3628,30.3628,34600.0
2014-09-03 12:20:00,39.64,39.65,39.63,39.64,9700.0,30.3628,30.3704,30.3551,30.3628,9700.0
2014-09-03 12:25:00,39.63,39.65,39.62,39.62,28000.0,30.3551,30.3704,30.3475,30.3475,28000.0
2014-09-03 12:30:00,39.63,39.63,39.62,39.62,15900.0,30.3551,30.3551,30.3475,30.3475,15900.0
2014-09-03 12:35:00,39.63,39.67,39.63,39.66,52000.0,30.3551,30.3858,30.3551,30.3781,52000.0
2014-09-03 12:40:00,39.66,39.7,39.66,39.69,14000.0,30.3781,30.4087,30.3781,30.4011,14000.0
2014-09-03 12:45:00,39.69,39.69,39.67,39.67,8800.0,30.4011,30.4011,30.3858,30.3858,8800.0
2014-09-03 12:50:00,39.68,39.69,39.67,39.67,14300.0,30.3934,30.4011,30.3858,30.3858,14300.0
2014-09-03 12:55:00,39.68,39.71,39.68,39.7,18000.0,30.3934,30.4164,30.3934,30.4087,18000.0
2014-09-03 13:00:00,39.71,39.71,39.66,39.67,19100.0,30.4164,30.4164,30.3781,30.3858,19100.0
2014-09-03 13:05:00,39.66,39.69,39.66,39.66,21000.0,30.3781,30.4011,30.3781,30.3781,21000.0
2014-09-03 13:10:00,39.66,39.67,39.66,39.66,9400.0,30.3781,30.3858,30.3781,30.3781,9400.0
2014-09-03 13:15:00,39.66,39.66,39.64,39.64,21800.0,30.3781,30.3781,30.3628,30.3628,21800.0
2014-09-03 13:20:00,39.64,39.64,39.62,39.64,7900.0,30.3628,30.3628,30.3475,30.3628,7900.0
2014-09-03 13:25:00,39.64,39.65,39.63,39.64,21100.0,30.3628,30.3704,30.3551,30.3628,21100.0
2014-09-03 13:30:00,39.65,39.66,39.64,39.65,17600.0,30.3704,30.3781,30.3628,30.3704,17600.0
2014-09-03 13:35:00,39.65,39.66,39.61,39.62,31400.0,30.3704,30.3781,30.3398,30.3475,31400.0
2014-09-03 13:40:00,39.63,39.63,39.6,39.6,12400.0,30.3551,30.3551,30.3321,30.3321,12400.0
2014-09-03 13:45:00,39.61,39.64,39.6,39.6,50500.0,30.3398,30.3628,30.3321,30.3321,50500.0
2014-09-03 13:50:00,39.6,39.63,39.58,39.61,71700.0,30.3321,30.3551,30.3168,30.3398,71700.0
2014-09-03 13:55:00,39.61,39.65,39.6,39.65,13600.0,30.3398,30.3704,30.3321,30.3704,13600.0
2014-09-03 14:00:00,39.65,39.65,39.62,39.62,15200.0,30.3704,30.3704,30.3475,30.3475,15200.0
2014-09-03 14:05:00,39.62,39.65,39.62,39.64,10600.0,30.3475,30.3704,30.3475,30.3628,10600.0
2014-09-03 14:10:00,39.63,39.64,39.6,39.6,20500.0,30.3551,30.3628,30.3321,30.3321,20500.0
2014-09-03 14:15:00,39.6,39.6,39.56,39.57,14200.0,30.3321,30.3321,30.3015,30.3092,14200.0
2014-09-03 14:20:00,39.57,39.57,39.54,39.55,27100.0,30.3092,30.3092,30.2862,30.2938,27100.0
2014-09-03 14:25:00,39.56,39.56,39.52,39.55,24800.0,30.3015,30.3015,30.2709,30.2938,24800.0
2014-09-03 14:30:00,39.55,39.56,39.52,39.52,21800.0,30.2938,30.3015,30.2709,30.2709,21800.0
2014-09-03 14:35:00,39.52,39.55,39.52,39.53,10900.0,30.2709,30.2938,30.2709,30.2785,10900.0
2014-09-03 14:40:00,39.53,39.54,39.52,39.52,14700.0,30.2785,30.2862,30.2709,30.2709,14700.0
2014-09-03 14:45:00,39.52,39.52,39.5,39.51,18200.0,30.2709,30.2709,30.2555,30.2632,18200.0
2014-09-03 14:50:00,39.51,39.51,39.49,39.5,11200.0,30.2632,30.2632,30.2479,30.2555,11200.0
2014-09-03 14:55:00,39.5,39.51,39.44,39.47,48400.0,30.2555,30.2632,30.2096,30.2326,48400.0
2014-09-03 15:00:00,39.46,39.47,39.43,39.44,20300.0,30.2249,30.2326,30.2019,30.2096,20300.0
2014-09-03 15:05:00,39.45,39.49,39.44,39.49,31400.0,30.2172,30.2479,30.2096,30.2479,31400.0
2014-09-03 15:10:00,39.49,39.5,39.47,39.48,24300.0,30.2479,30.2555,30.2326,30.2402,24300.0
2014-09-03 15:15:00,39.48,39.51,39.47,39.49,29500.0,30.2402,30.2632,30.2326,30.2479,29500.0
2014-09-03 15:20:00,39.5,39.5,39.47,39.48,19800.0,30.2555,30.2555,30.2326,30.2402,19800.0
2014-09-03 15:25:00,39.48,39.5,39.48,39.48,23100.0,30.2402,30.2555,30.2402,30.2402,23100.0
2014-09-03 15:30:00,39.49,39.49,39.47,39.48,32500.0,30.2479,30.2479,30.2326,30.2402,32500.0
2014-09-03 15:35:00,39.49,39.49,39.48,39.48,9500.0,30.2479,30.2479,30.2402,30.2402,9500.0
2014-09-03 15:40:00,39.49,39.51,39.47,39.49,48200.0,30.2479,30.2632,30.2326,30.2479,48200.0
2014-09-03 15:45:00,39.5,39.51,39.46,39.49,87200.0,30.2555,30.2632,30.2249,30.2479,87200.0
2014-09-03 15:50:00,39.49,39.53,39.49,39.51,68100.0,30.2479,30.2785,30.2479,30.2632,68100.0
2014-09-03 15:55:00,39.51,39.53,39.51,39.51,145900.0,30.2632,30.2785,30.2632,30.2632,145900.0
2014-09-04 09:30:00,39.61,39.78,39.61,39.77,86300.0,30.3398,30.47,30.3398,30.4623,86300.0
2014-09-04 09:35:00,39.77,39.83,39.73,39.78,35600.0,30.4623,30.5083,30.4317,30.47,35600.0
2014-09-04 09:40:00,39.77,39.82,39.76,39.81,10800.0,30.4623,30.5006,30.4547,30.493,10800.0
2014-09-04 09:45:00,39.8,39.83,39.74,39.76,34000.0,30.4853,30.5083,30.4394,30.4547,34000.0
2014-09-04 09:50:00,39.77,39.84,39.75,39.83,35900.0,30.4623,30.516,30.447,30.5083,35900.0
2014-09-04 09:55:00,39.84,39.84,39.8,39.8,9800.0,30.516,30.516,30.4853,30.4853,9800.0
2014-09-04 10:00:00,39.81,39.84,39.8,39.8,10000.0,30.493,30.516,30.4853,30.4853,10000.0
2014-09-04 10:05:00,39.8,39.85,39.8,39.83,14200.0,30.4853,30.5236,30.4853,30.5083,14200.0
2014-09-04 10:10:00,39.83,39.91,39.83,39.89,45200.0,30.5083,30.5696,30.5083,30.5543,45200.0
2014-09-04 10:15:00,39.89,39.89,39.82,39.82,20600.0,30.5543,30.5543,30.5006,30.5006,20600.0
2014-09-04 10:20:00,39.81,39.83,39.8,39.81,20700.0,30.493,30.5083,30.4853,30.493,20700.0
2014-09-04 10:25:00,39.82,39.84,39.81,39.84,34500.0,30.5006,30.516,30.493,30.516,34500.0
2014-09-04 10:30:00,39.84,39.87,39.82,39.84,23800.0,30.516,30.5389,30.5006,30.516,23800.0
2014-09-04 10:35:00,39.84,39.86,39.8,39.82,34200.0,30.516,30.5313,30.4853,30.5006,34200.0
2014-09-04 10:40:00,39.81,39.85,39.81,39.85,18200.0,30.493,30.5236,30.493,30.5236,18200.0
2014-09-04 10:45:00,39.84,39.88,39.83,39.88,15500.0,30.516,30.5466,30.5083,30.5466,15500.0
2014-09-04 10:50:00,39.88,39.91,39.87,39.9,33400.0,30.5466,30.5696,30.5389,30.5619,33400.0
2014-09-04 10:55:00,39.91,39.91,39.85,39.86,50200.0,30.5696,30.5696,30.5236,30.5313,50200.0
2014-09-04 11:00:00,39.86,39.89,39.84,39.84,32200.0,30.5313,30.5543,30.516,30.516,32200.0
2014-09-04 11:05:00,39.84,39.89,39.83,39.88,24500.0,30.516,30.5543,30.5083,30.5466,24500.0
2014-09-04 11:10:00,39.88,39.9,39.86,39.86,32100.0,30.5466,30.5619,30.5313,30.5313,32100.0
2014-09-04 11:15:00,39.87,39.88,39.85,39.88,64600.0,30.5389,30.5466,30.5236,30.5466,64600.0
2014-09-04 11:20:00,39.87,39.88,39.82,39.83,37200.0,30.5389,30.5466,30.5006,30.5083,37200.0
2014-09-04 11:25:00,39.82,39.83,39.79,39.79,34900.0,30.5006,30.5083,30.4777,30.4777,34900.0
2014-09-04 11:30:00,39.8,39.82,39.78,39.8,21700.0,30.4853,30.5006,30.47,30.4853,21700.0
2014-09-04 11:35:00,39.8,39.8,39.78,39.8,18700.0,30.4853,30.4853,30.47,30.4853,18700.0
2014-09-04 11:40:00,39.81,39.82,39.8,39.81,7200.0,30.493,30.5006,30.4853,30.493,7200.0
2014-09-04 11:45:00,39.8,39.83,39.79,39.83,16400.0,30.4853,30.5083,30.4777,30.5083,16400.0
2014-09-04 11:50:00,39.83,39.84,39.82,39.83,16900.0,30.5083,30.516,30.5006,30.5083,16900.0
2014-09-04 11:55:00,39.83,39.84,39.8,39.8,43100.0,30.5083,30.516,30.4853,30.4853,43100.0
2014-09-04 12:00:00,39.8,39.82,39.8,39.81,44400.0,30.4853,30.5006,30.4853,30.493,44400.0
2014-09-04 12:05:00,39.81,39.81,39.74,39.75,78400.0,30.493,30.493,30.4394,30.447,78400.0
2014-09-04 12:10:00,39.75,39.75,39.72,39.72,27700.0,30.447,30.447,30.424,30.424,27700.0
2014-09-04 12:15:00,39.72,39.73,39.72,39.72,7200.0,30.424,30.4317,30.424,30.424,7200.0
2014-09-04 12:20:00,39.72,39.72,39.7,39.7,20400.0,30.424,30.424,30.4087,30.4087,20400.0
2014-09-04 12:25:00,39.7,39.7,39.65,39.65,127700.0,30.4087,30.4087,30.3704,30.3704,127700.0
2014-09-04 12:30:00,39.66,39.71,39.66,39.69,44300.0,30.3781,30.4164,30.3781,30.4011,44300.0
2014-09-04 12:35:00,39.68,39.75,39.68,39.75,27300.0,30.3934,30.447,30.3934,30.447,27300.0
2014-09-04 12:40:00,39.75,39.77,39.73,39.73,7700.0,30.447,30.4623,30.4317,30.4317,7700.0
2014-09-04 12:45:00,39.73,39.75,39.69,39.7,6000.0,30.4317,30.447,30.4011,30.4087,6000.0
2014-09-04 12:50:00,39.7,39.72,39.69,39.71,9500.0,30.4087,30.424,30.4011,30.4164,9500.0
2014-09-04 12:55:00,39.71,39.71,39.68,39.68,8900.0,30.4164,30.4164,30.3934,30.3934,8900.0
2014-09-04 13:00:00,39.69,39.7,39.65,39.68,106400.0,30.4011,30.4087,30.3704,30.3934,106400.0
2014-09-04 13:05:00,39.67,39.7,39.65,39.67,208400.0,30.3858,30.4087,30.3704,30.3858,208400.0
2014-09-04 13:10:00,39.66,39.67,39.64,39.65,25400.0,30.3781,30.3858,30.3628,30.3704,25400.0
2014-09-04 13:15:00,39.65,39.66,39.64,39.64,9100.0,30.3704,30.3781,30.3628,30.3628,9100.0
2014-09-04 13:20:00,39.64,39.65,39.59,39.61,28600.0,30.3628,30.3704,30.3245,30.3398,28600.0
2014-09-04 13:25:00,39.61,39.61,39.6,39.61,14800.0,30.3398,30.3398,30.3321,30.3398,14800.0
2014-09-04 13:30:00,39.6,39.61,39.59,39.59,17500.0,30.3321,30.3398,30.3245,30.3245,17500.0
2014-09-04 13:35:00,39.58,39.59,39.54,39.55,30000.0,30.3168,30.3245,30.2862,30.2938,30000.0
2014-09-04 13:40:00,39.55,39.56,39.55,39.55,24400.0,30.2938,30.3015,30.2938,30.2938,24400.0
2014-09-04 13:45:00,39.54,39.59,39.54,39.59,7200.0,30.2862,30.3245,30.2862,30.3245,7200.0
2014-09-04 13:50:00,39.58,39.61,39.58,39.61,6600.0,30.3168,30.3398,30.3168,30.3398,6600.0
2014-09-04 13:55:00,39.61,39.65,39.6,39.63,235600.0,30.3398,30.3704,30.3321,30.3551,235600.0
2014-09-04 14:00:00,39.62,39.66,39.61,39.63,33200.0,30.3475,30.3781,30.3398,30.3551,33200.0
2014-09-04 14:05:00,39.64,39.64,39.59,39.6,10200.0,30.3628,30.3628,30.3245,30.3321,10200.0
2014-09-04 14:10:00,39.61,39.63,39.6,39.61,9500.0,30.3398,30.3551,30.3321,30.3398,9500.0
2014-09-04 14:15:00,39.61,39.62,39.57,39.59,12300.0,30.3398,30.3475,30.3092,30.3245,12300.0
2014-09-04 14:20:00,39.58,39.59,39.57,39.57,6500.0,30.3168,30.3245,30.3092,30.3092,6500.0
2014-09-04 14:25:00,39.57,39.59,39.55,39.59,17900.0,30.3092,30.3245,30.2938,30.3245,17900.0
2014-09-04 14:30:00,39.59,39.59,39.5,39.51,43200.0,30.3245,30.3245,30.2555,30.2632,43200.0
2014-09-04 14:35:00,39.5,39.55,39.5,39.51,39100.0,30.2555,30.2938,30.2555,30.2632,39100.0
2014-09-04 14:40:00,39.51,39.54,39.51,39.53,36100.0,30.2632,30.2862,30.2632,30.2785,36100.0
2014-09-04 14:45:00,39.53,39.53,39.48,39.5,19800.0,30.2785,30.2785,30.2402,30.2555,19800.0
2014-09-04 14:50:00,39.5,39.54,39.49,39.52,19800.0,30.2555,30.2862,30.2479,30.2709,19800.0
2014-09-04 14:55:00,39.53,39.56,39.46,39.48,173200.0,30.2785,30.3015,30.2249,30.2402,173200.0
2014-09-04 15:00:00,39.48,39.5,39.46,39.49,40700.0,30.2402,30.2555,30.2249,30.2479,40700.0
2014-09-04 15:05:00,39.48,39.51,39.46,39.5,79900.0,30.2402,30.2632,30.2249,30.2555,79900.0
2014-09-04 15:10:00,39.49,39.5,39.44,39.45,42100.0,30.2479,30.2555,30.2096,30.2172,42100.0
2014-09-04 15:15:00,39.45,39.48,39.41,39.44,45000.0,30.2172,30.2402,30.1866,30.2096,45000.0
2014-09-04 15:20:00,39.45,39.48,39.42,39.46,60400.0,30.2172,30.2402,30.1943,30.2249,60400.0
2014-09-04 15:25:00,39.47,39.52,39.47,39.51,247800.0,30.2326,30.2709,30.2326,30.2632,247800.0
2014-09-04 15:30:00,39.51,39.52,39.48,39.49,46600.0,30.2632,30.2709,30.2402,30.2479,46600.0
2014-09-04 15:35:00,39.5,39.52,39.48,39.48,31700.0,30.2555,30.2709,30.2402,30.2402,31700.0
2014-09-04 15:40:00,39.48,39.5,39.46,39.5,89800.0,30.2402,30.2555,30.2249,30.2555,89800.0
2014-09-04 15:45:00,39.5,39.54,39.49,39.53,95100.0,30.2555,30.2862,30.2479,30.2785,95100.0
2014-09-04 15:50:00,39.53,39.53,39.48,39.5,281100.0,30.2785,30.2785,30.2402,30.2555,281100.0
2014-09-04 15:55:00,39.5,39.5,39.44,39.46,549300.0,30.2555,30.2555,30.2096,30.2249,549300.0
2014-09-05 09:30:00,39.36,39.4,39.27,39.29,103400.0,30.1483,30.1789,30.0794,30.0947,103400.0
2014-09-05 09:35:00,39.28,39.29,39.22,39.23,46100.0,30.087,30.0947,30.0411,30.0487,46100.0
2014-09-05 09:40:00,39.22,39.37,39.22,39.35,67900.0,30.0411,30.156,30.0411,30.1406,67900.0
2014-09-05 09:45:00,39.35,39.36,39.32,39.34,132500.0,30.1406,30.1483,30.1177,30.133,132500.0
2014-09-05 09:50:00,39.34,39.41,39.34,39.37,114700.0,30.133,30.1866,30.133,30.156,114700.0
2014-09-05 09:55:00,39.37,39.41,39.36,39.38,34100.0,30.156,30.1866,30.1483,30.1636,34100.0
2014-09-05 10:00:00,39.38,39.38,39.26,39.26,51300.0,30.1636,30.1636,30.0717,30.0717,51300.0
2014-09-05 10:05:00,39.27,39.28,39.25,39.27,114100.0,30.0794,30.087,30.064,30.0794,114100.0
2014-09-05 10:10:00,39.27,39.32,39.27,39.32,44700.0,30.0794,30.1177,30.0794,30.1177,44700.0
2014-09-05 10:15:00,39.32,39.32,39.27,39.29,50500.0,30.1177,30.1177,30.0794,30.0947,50500.0
2014-09-05 10:20:00,39.29,39.33,39.29,39.3,24600.0,30.0947,30.1253,30.0947,30.1023,24600.0
2014-09-05 10:25:00,39.3,39.3,39.26,39.3,84800.0,30.1023,30.1023,30.0717,30.1023,84800.0
2014-09-05 10:30:00,39.3,39.31,39.26,39.3,49600.0,30.1023,30.11,30.0717,30.1023,49600.0
2014-09-05 10:35:00,39.3,39.33,39.25,39.25,36400.0,30.1023,30.1253,30.064,30.064,36400.0
2014-09-05 10:40:00,39.25,39.27,39.22,39.27,35800.0,30.064,30.0794,30.0411,30.0794,35800.0
2014-09-05 10:45:00,39.28,39.3,39.24,39.26,66700.0,30.087,30.1023,30.0564,30.0717,66700.0
2014-09-05 10:50:00,39.26,39.36,39.26,39.36,26100.0,30.0717,30.1483,30.0717,30.1483,26100.0
2014-09-05 10:55:00,39.36,39.38,39.34,39.38,14500.0,30.1483,30.1636,30.133,30.1636,14500.0
2014-09-05 11:00:00,39.38,39.42,39.36,39.42,34000.0,30.1636,30.1943,30.1483,30.1943,34000.0
2014-09-05 11:05:00,39.42,39.46,39.41,39.45,31800.0,30.1943,30.2249,30.1866,30.2172,31800.0
2014-09-05 11:10:00,39.45,39.46,39.4,39.4,19400.0,30.2172,30.2249,30.1789,30.1789,19400.0
2014-09-05 11:15:00,39.41,39.43,39.4,39.43,55600.0,30.1866,30.2019,30.1789,30.2019,55600.0
2014-09-05 11:20:00,39.43,39.46,39.43,39.44,21500.0,30.2019,30.2249,30.2019,30.2096,21500.0
2014-09-05 11:25:00,39.44,39.44,39.4,39.41,35100.0,30.2096,30.2096,30.1789,30.1866,35100.0
2014-09-05 11:30:00,39.41,39.46,39.41,39.43,40700.0,30.1866,30.2249,30.1866,30.2019,40700.0
2014-09-05 11:35:00,39.43,39.43,39.4,39.41,13400.0,30.2019,30.2019,30.1789,30.1866,13400.0
2014-09-05 11:40:00,39.4,39.44,39.4,39.43,43500.0,30.1789,30.2096,30.1789,30.2019,43500.0
2014-09-05 11:45:00,39.43,39.45,39.43,39.44,17900.0,30.2019,30.2172,30.2019,30.2096,17900.0
2014-09-05 11:50:00,39.44,39.45,39.43,39.45,14000.0,30.2096,30.2172,30.2019,30.2172,14000.0
2014-09-05 11:55:00,39.46,39.47,39.43,39.44,38600.0,30.2249,30.2326,30.2019,30.2096,38600.0
2014-09-05 12:00:00,39.44,39.44,39.41,39.42,30700.0,30.2096,30.2096,30.1866,30.1943,30700.0
2014-09-05 12:05:00,39.42,39.42,39.38,39.4,52200.0,30.1943,30.1943,30.1636,30.1789,52200.0
2014-09-05 12:10:00,39.4,39.41,39.39,39.41,9200.0,30.1789,30.1866,30.1713,30.1866,9200.0
2014-09-05 12:15:00,39.4,39.43,39.4,39.42,10800.0,30.1789,30.2019,30.1789,30.1943,10800.0
2014-09-05 12:20:00,39.43,39.43,39.39,39.39,31300.0,30.2019,30.2019,30.1713,30.1713,31300.0
2014-09-05 12:25:00,39.4,39.45,39.39,39.44,7600.0,30.1789,30.2172,30.1713,30.2096,7600.0
2014-09-05 12:30:00,39.44,39.5,39.44,39.49,18400.0,30.2096,30.2555,30.2096,30.2479,18400.0
2014-09-05 12:35:00,39.49,39.5,39.48,39.49,10800.0,30.2479,30.2555,30.2402,30.2479,10800.0
2014-09-05 12:40:00,39.5,39.52,39.48,39.52,45400.0,30.2555,30.2709,30.2402,30.2709,45400.0
2014-09-05 12:45:00,39.52,39.54,39.52,39.52,7100.0,30.2709,30.2862,30.2709,30.2709,7100.0
2014-09-05 12:50:00,39.52,39.52,39.48,39.5,16400.0,30.2709,30.2709,30.2402,30.2555,16400.0
2014-09-05 12:55:00,39.5,39.5,39.46,39.46,17400.0,30.2555,30.2555,30.2249,30.2249,17400.0
2014-09-05 13:00:00,39.46,39.51,39.44,39.49,26400.0,30.2249,30.2632,30.2096,30.2479,26400.0
2014-09-05 13:05:00,39.49,39.55,39.49,39.55,33400.0,30.2479,30.2938,30.2479,30.2938,33400.0
2014-09-05 13:10:00,39.55,39.56,39.54,39.54,8600.0,30.2938,30.3015,30.2862,30.2862,8600.0
2014-09-05 13:15:00,39.54,39.55,39.53,39.55,8300.0,30.2862,30.2938,30.2785,30.2938,8300.0
2014-09-05 13:20:00,39.55,39.56,39.53,39.53,6600.0,30.2938,30.3015,30.2785,30.2785,6600.0
2014-09-05 13:25:00,39.53,39.54,39.52,39.52,14500.0,30.2785,30.2862,30.2709,30.2709,14500.0
2014-09-05 13:30:00,39.53,39.53,39.51,39.52,16900.0,30.2785,30.2785,30.2632,30.2709,16900.0
2014-09-05 13:35:00,39.51,39.53,39.51,39.53,14600.0,30.2632,30.2785,30.2632,30.2785,14600.0
2014-09-05 13:40:00,39.53,39.53,39.51,39.52,10900.0,30.2785,30.2785,30.2632,30.2709,10900.0
2014-09-05 13:45:00,39.52,39.52,39.5,39.5,9700.0,30.2709,30.2709,30.2555,30.2555,9700.0
2014-09-05 13:50:00,39.5,39.51,39.49,39.5,23300.0,30.2555,30.2632,30.2479,30.2555,23300.0
2014-09-05 13:55:00,39.5,39.51,39.48,39.5,23300.0,30.2555,30.2632,30.2402,30.2555,23300.0
2014-09-05 14:00:00,39.5,39.54,39.49,39.54,48400.0,30.2555,30.2862,30.2479,30.2862,48400.0
2014-09-05 14:05:00,39.54,39.54,39.49,39.5,193600.0,30.2862,30.2862,30.2479,30.2555,193600.0
2014-09-05 14:10:00,39.5,39.5,39.48,39.48,30500.0,30.2555,30.2555,30.2402,30.2402,30500.0
2014-09-05 14:15:00,39.48,39.48,39.47,39.48,13700.0,30.2402,30.2402,30.2326,30.2402,13700.0
2014-09-05 14:20:00,39.48,39.5,39.47,39.48,44800.0,30.2402,30.2555,30.2326,30.2402,44800.0
2014-09-05 14:25:00,39.48,39.49,39.41,39.45,146900.0,30.2402,30.2479,30.1866,30.2172,146900.0
2014-09-05 14:30:00,39.46,39.48,39.45,39.46,24100.0,30.2249,30.2402,30.2172,30.2249,24100.0
2014-09-05 14:35:00,39.46,39.46,39.45,39.46,9800.0,30.2249,30.2249,30.2172,30.2249,9800.0
2014-09-05 14:40:00,39.45,39.46,39.39,39.41,113400.0,30.2172,30.2249,30.1713,30.1866,113400.0
2014-09-05 14:45:00,39.41,39.43,39.41,39.41,33200.0,30.1866,30.2019,30.1866,30.1866,33200.0
2014-09-05 14:50:00,39.41,39.43,39.4,39.43,20500.0,30.1866,30.2019,30.1789,30.2019,20500.0
2014-09-05 14:55:00,39.43,39.43,39.42,39.43,28900.0,30.2019,30.2019,30.1943,30.2019,28900.0
2014-09-05 15:00:00,39.43,39.43,39.4,39.4,61700.0,30.2019,30.2019,30.1789,30.1789,61700.0
2014-09-05 15:05:00,39.41,39.44,39.4,39.44,69200.0,30.1866,30.2096,30.1789,30.2096,69200.0
2014-09-05 15:10:00,39.44,39.46,39.44,39.46,40700.0,30.2096,30.2249,30.2096,30.2249,40700.0
2014-09-05 15:15:00,39.46,39.48,39.44,39.45,70600.0,30.2249,30.2402,30.2096,30.2172,70600.0
2014-09-05 15:20:00,39.46,39.47,39.45,39.46,9900.0,30.2249,30.2326,30.2172,30.2249,9900.0
2014-09-05 15:25:00,39.47,39.48,39.45,39.46,37200.0,30.2326,30.2402,30.2172,30.2249,37200.0
2014-09-05 15:30:00,39.46,39.46,39.45,39.46,21200.0,30.2249,30.2249,30.2172,30.2249,21200.0
2014-09-05 15:35:00,39.46,39.47,39.45,39.46,41900.0,30.2249,30.2326,30.2172,30.2249,41900.0
2014-09-05 15:40:00,39.46,39.49,39.45,39.48,96700.0,30.2249,30.2479,30.2172,30.2402,96700.0
2014-09-05 15:45:00,39.49,39.5,39.47,39.48,127000.0,30.2479,30.2555,30.2326,30.2402,127000.0
2014-09-05 15:50:00,39.48,39.49,39.47,39.47,213300.0,30.2402,30.2479,30.2326,30.2326,213300.0
2014-09-05 15:55:00,39.48,39.49,39.45,39.47,377000.0,30.2402,30.2479,30.2172,30.2326,377000.0
2014-09-08 09:30:00,39.43,39.56,39.3,39.47,124800.0,30.2019,30.3015,30.1023,30.2326,124800.0
2014-09-08 09:35:00,39.47,39.63,39.46,39.59,42700.0,30.2326,30.3551,30.2249,30.3245,42700.0
2014-09-08 09:40:00,39.6,39.6,39.47,39.52,55500.0,30.3321,30.3321,30.2326,30.2709,55500.0
2014-09-08 09:45:00,39.52,39.59,39.52,39.57,51500.0,30.2709,30.3245,30.2709,30.3092,51500.0
2014-09-08 09:50:00,39.56,39.62,39.56,39.59,179800.0,30.3015,30.3475,30.3015,30.3245,179800.0
2014-09-08 09:55:00,39.59,39.63,39.56,39.63,209700.0,30.3245,30.3551,30.3015,30.3551,209700.0
2014-09-08 10:00:00,39.63,39.67,39.59,39.6,91500.0,30.3551,30.3858,30.3245,30.3321,91500.0
2014-09-08 10:05:00,39.6,39.61,39.57,39.59,60300.0,30.3321,30.3398,30.3092,30.3245,60300.0
2014-09-08 10:10:00,39.59,39.6,39.58,39.59,51800.0,30.3245,30.3321,30.3168,30.3245,51800.0
2014-09-08 10:15:00,39.59,39.6,39.55,39.55,54600.0,30.3245,30.3321,30.2938,30.2938,54600.0
2014-09-08 10:20:00,39.55,39.57,39.49,39.49,67300.0,30.2938,30.3092,30.2479,30.2479,67300.0
2014-09-08 10:25:00,39.49,39.53,39.48,39.51,33600.0,30.2479,30.2785,30.2402,30.2632,33600.0
2014-09-08 10:30:00,39.51,39.52,39.45,39.48,59100.0,30.2632,30.2709,30.2172,30.2402,59100.0
2014-09-08 10:35:00,39.47,39.49,39.47,39.48,33400.0,30.2326,30.2479,30.2326,30.2402,33400.0
2014-09-08 10:40:00,39.48,39.51,39.48,39.5,43800.0,30.2402,30.2632,30.2402,30.2555,43800.0
2014-09-08 10:45:00,39.5,39.52,39.48,39.49,53000.0,30.2555,30.2709,30.2402,30.2479,53000.0
2014-09-08 10:50:00,39.49,39.5,39.47,39.48,24600.0,30.2479,30.2555,30.2326,30.2402,24600.0
2014-09-08 10:55:00,39.49,39.52,39.48,39.49,54500.0,30.2479,30.2709,30.2402,30.2479,54500.0
2014-09-08 11:00:00,39.5,39.51,39.49,39.49,744900.0,30.2555,30.2632,30.2479,30.2479,744900.0
2014-09-08 11:05:00,39.5,39.5,39.49,39.5,41000.0,30.2555,30.2555,30.2479,30.2555,41000.0
2014-09-08 11:10:00,39.5,39.5,39.47,39.49,84100.0,30.2555,30.2555,30.2326,30.2479,84100.0
2014-09-08 11:15:00,39.49,39.5,39.49,39.5,18300.0,30.2479,30.2555,30.2479,30.2555,18300.0
2014-09-08 11:20:00,39.5,39.5,39.48,39.5,87800.0,30.2555,30.2555,30.2402,30.2555,87800.0
2014-09-08 11:25:00,39.49,39.5,39.46,39.49,46400.0,30.2479,30.2555,30.2249,30.2479,46400.0
2014-09-08 11:30:00,39.49,39.5,39.48,39.5,16600.0,30.2479,30.2555,30.2402,30.2555,16600.0
2014-09-08 11:35:00,39.5,39.5,39.47,39.49,24300.0,30.2555,30.2555,30.2326,30.2479,24300.0
2014-09-08 11:40:00,39.48,39.51,39.48,39.5,8400.0,30.2402,30.2632,30.2402,30.2555,8400.0
2014-09-08 11:45:00,39.5,39.51,39.46,39.48,294500.0,30.2555,30.2632,30.2249,30.2402,294500.0
2014-09-08 11:50:00,39.48,39.48,39.46,39.48,23600.0,30.2402,30.2402,30.2249,30.2402,23600.0
2014-09-08 11:55:00,39.48,39.5,39.48,39.5,9500.0,30.2402,30.2555,30.2402,30.2555,9500.0
2014-09-08 12:00:00,39.49,39.5,39.47,39.48,42700.0,30.2479,30.2555,30.2326,30.2402,42700.0
2014-09-08 12:05:00,39.48,39.48,39.47,39.47,28600.0,30.2402,30.2402,30.2326,30.2326,28600.0
2014-09-08 12:10:00,39.48,39.48,39.45,39.47,11500.0,30.2402,30.2402,30.2172,30.2326,11500.0
2014-09-08 12:15:00,39.47,39.48,39.44,39.44,6600.0,30.2326,30.2402,30.2096,30.2096,6600.0
2014-09-08 12:20:00,39.45,39.46,39.44,39.45,13300.0,30.2172,30.2249,30.2096,30.2172,13300.0
2014-09-08 12:25:00,39.44,39.46,39.44,39.46,7900.0,30.2096,30.2249,30.2096,30.2249,7900.0
2014-09-08 12:30:00,39.46,39.48,39.45,39.47,62200.0,30.2249,30.2402,30.2172,30.2326,62200.0
2014-09-08 12:35:00,39.47,39.48,39.45,39.47,14700.0,30.2326,30.2402,30.2172,30.2326,14700.0
2014-09-08 12:40:00,39.46,39.47,39.46,39.47,5700.0,30.2249,30.2326,30.2249,30.2326,5700.0
2014-09-08 12:45:00,39.47,39.47,39.44,39.45,12700.0,30.2326,30.2326,30.2096,30.2172,12700.0
2014-09-08 12:50:00,39.46,39.47,39.46,39.47,8600.0,30.2249,30.2326,30.2249,30.2326,8600.0
2014-09-08 12:55:00,39.47,39.47,39.45,39.46,18600.0,30.2326,30.2326,30.2172,30.2249,18600.0
2014-09-08 13:00:00,39.45,39.46,39.44,39.44,5900.0,30.2172,30.2249,30.2096,30.2096,5900.0
2014-09-08 13:05:00,39.45,39.45,39.39,39.4,37000.0,30.2172,30.2172,30.1713,30.1789,37000.0
2014-09-08 13:10:00,39.39,39.4,39.37,39.38,22300.0,30.1713,30.1789,30.156,30.1636,22300.0
2014-09-08 13:15:00,39.38,39.39,39.33,39.33,22400.0,30.1636,30.1713,30.1253,30.1253,22400.0
2014-09-08 13:20:00,39.33,39.37,39.3,39.37,65700.0,30.1253,30.156,30.1023,30.156,65700.0
2014-09-08 13:25:00,39.37,39.38,39.35,39.35,39700.0,30.156,30.1636,30.1406,30.1406,39700.0
2014-09-08 13:30:00,39.35,39.35,39.33,39.34,13000.0,30.1406,30.1406,30.1253,30.133,13000.0
2014-09-08 13:35:00,39.34,39.38,39.34,39.38,22200.0,30.133,30.1636,30.133,30.1636,22200.0
2014-09-08 13:40:00,39.38,39.38,39.33,39.34,22500.0,30.1636,30.1636,30.1253,30.133,22500.0
2014-09-08 13:45:00,39.35,39.36,39.32,39.33,21600.0,30.1406,30.1483,30.1177,30.1253,21600.0
2014-09-08 13:50:00,39.34,39.36,39.33,39.34,23400.0,30.133,30.1483,30.1253,30.133,23400.0
2014-09-08 13:55:00,39.33,39.36,39.32,39.36,11200.0,30.1253,30.1483,30.1177,30.1483,11200.0
2014-09-08 14:00:00,39.35,39.38,39.33,39.37,8500.0,30.1406,30.1636,30.1253,30.156,8500.0
2014-09-08 14:05:00,39.37,39.37,39.35,39.36,24800.0,30.156,30.156,30.1406,30.1483,24800.0
2014-09-08 14:10:00,39.35,39.38,39.35,39.37,51500.0,30.1406,30.1636,30.1406,30.156,51500.0
2014-09-08 14:15:00,39.38,39.39,39.36,39.39,23900.0,30.1636,30.1713,30.1483,30.1713,23900.0
2014-09-08 14:20:00,39.4,39.4,39.38,39.39,10200.0,30.1789,30.1789,30.1636,30.1713,10200.0
2014-09-08 14:25:00,39.38,39.4,39.38,39.4,12500.0,30.1636,30.1789,30.1636,30.1789,12500.0
2014-09-08 14:30:00,39.4,39.41,39.38,39.38,28800.0,30.1789,30.1866,30.1636,30.1636,28800.0
2014-09-08 14:35:00,39.38,39.41,39.38,39.4,19700.0,30.1636,30.1866,30.1636,30.1789,19700.0
2014-09-08 14:40:00,39.4,39.4,39.39,39.39,23200.0,30.1789,30.1789,30.1713,30.1713,23200.0
2014-09-08 14:45:00,39.39,39.4,39.38,39.4,27300.0,30.1713,30.1789,30.1636,30.1789,27300.0
2014-09-08 14:50:00,39.4,39.42,39.39,39.41,48300.0,30.1789,30.1943,30.1713,30.1866,48300.0
2014-09-08 14:55:00,39.41,39.43,39.4,39.41,25100.0,30.1866,30.2019,30.1789,30.1866,25100.0
2014-09-08 15:00:00,39.41,39.45,39.41,39.43,71300.0,30.1866,30.2172,30.1866,30.2019,71300.0
2014-09-08 15:05:00,39.42,39.44,39.4,39.43,27800.0,30.1943,30.2096,30.1789,30.2019,27800.0
2014-09-08 15:10:00,39.44,39.47,39.42,39.45,60400.0,30.2096,30.2326,30.1943,30.2172,60400.0
2014-09-08 15:15:00,39.45,39.46,39.44,39.44,32300.0,30.2172,30.2249,30.2096,30.2096,32300.0
2014-09-08 15:20:00,39.45,39.46,39.45,39.45,78400.0,30.2172,30.2249,30.2172,30.2172,78400.0
2014-09-08 15:25:00,39.45,39.48,39.44,39.48,280800.0,30.2172,30.2402,30.2096,30.2402,280800.0
2014-09-08 15:30:00,39.48,39.49,39.47,39.47,73100.0,30.2402,30.2479,30.2326,30.2326,73100.0
2014-09-08 15:35:00,39.48,39.51,39.46,39.5,282300.0,30.2402,30.2632,30.2249,30.2555,282300.0
2014-09-08 15:40:00,39.5,39.5,39.47,39.48,153500.0,30.2555,30.2555,30.2326,30.2402,153500.0
2014-09-08 15:45:00,39.48,39.48,39.47,39.47,17700.0,30.2402,30.2402,30.2326,30.2326,17700.0
2014-09-08 15:50:00,39.47,39.5,39.47,39.47,120700.0,30.2326,30.2555,30.2326,30.2326,120700.0
2014-09-08 15:55:00,39.47,39.48,39.41,39.44,296500.0,30.2326,30.2402,30.1866,30.2096,296500.0
2014-09-09 09:30:00,39.24,39.33,38.97,39.06,123200.0,30.0564,30.1253,29.8496,29.9185,123200.0
2014-09-09 09:35:00,39.08,39.13,39.0,39.08,33600.0,29.9338,29.9721,29.8726,29.9338,33600.0
2014-09-09 09:40:00,39.08,39.08,38.93,38.97,93700.0,29.9338,29.9338,29.8189,29.8496,93700.0
2014-09-09 09:45:00,38.96,39.07,38.94,39.04,75400.0,29.8419,29.9262,29.8266,29.9032,75400.0
2014-09-09 09:50:00,39.03,39.04,38.96,38.97,50600.0,29.8955,29.9032,29.8419,29.8496,50600.0
2014-09-09 09:55:00,38.96,38.96,38.89,38.91,62400.0,29.8419,29.8419,29.7883,29.8036,62400.0
2014-09-09 10:00:00,38.91,38.94,38.86,38.93,94200.0,29.8036,29.8266,29.7653,29.8189,94200.0
2014-09-09 10:05:00,38.93,38.99,38.93,38.98,32100.0,29.8189,29.8649,29.8189,29.8572,32100.0
2014-09-09 10:10:00,38.97,38.97,38.88,38.91,48400.0,29.8496,29.8496,29.7806,29.8036,48400.0
2014-09-09 10:15:00,38.91,38.93,38.86,38.93,53900.0,29.8036,29.8189,29.7653,29.8189,53900.0
2014-09-09 10:20:00,38.92,38.92,38.84,38.88,34600.0,29.8113,29.8113,29.75,29.7806,34600.0
2014-09-09 10:25:00,38.88,38.9,38.86,38.87,25300.0,29.7806,29.796,29.7653,29.773,25300.0
2014-09-09 10:30:00,38.87,38.9,38.84,38.85,26900.0,29.773,29.796,29.75,29.7577,26900.0
2014-09-09 10:35:00,38.85,38.86,38.79,38.79,73400.0,29.7577,29.7653,29.7117,29.7117,73400.0
2014-09-09 10:40:00,38.78,38.85,38.77,38.85,140200.0,29.704,29.7577,29.6964,29.7577,140200.0
2014-09-09 10:45:00,38.85,38.85,38.81,38.83,16400.0,29.7577,29.7577,29.727,29.7423,16400.0
2014-09-09 10:50:00,38.82,38.85,38.81,38.81,58800.0,29.7347,29.7577,29.727,29.727,58800.0
2014-09-09 10:55:00,38.82,38.85,38.81,38.84,54200.0,29.7347,29.7577,29.727,29.75,54200.0
2014-09-09 11:00:00,38.84,38.91,38.83,38.91,47100.0,29.75,29.8036,29.7423,29.8036,47100.0
2014-09-09 11:05:00,38.91,38.95,38.9,38.93,35300.0,29.8036,29.8343,29.796,29.8189,35300.0
2014-09-09 11:10:00,38.93,39.0,38.93,38.98,38100.0,29.8189,29.8726,29.8189,29.8572,38100.0
2014-09-09 11:15:00,38.99,39.0,38.97,38.98,14900.0,29.8649,29.8726,29.8496,29.8572,14900.0
2014-09-09 11:20:00,38.98,39.01,38.97,38.97,32100.0,29.8572,29.8802,29.8496,29.8496,32100.0
2014-09-09 11:25:00,38.98,38.98,38.96,38.96,31300.0,29.8572,29.8572,29.8419,29.8419,31300.0
2014-09-09 11:30:00,38.97,39.0,38.96,39.0,51800.0,29.8496,29.8726,29.8419,29.8726,51800.0
2014-09-09 11:35:00,39.0,39.0,38.98,38.99,6900.0,29.8726,29.8726,29.8572,29.8649,6900.0
2014-09-09 11:40:00,38.98,38.99,38.97,38.99,35000.0,29.8572,29.8649,29.8496,29.8649,35000.0
2014-09-09 11:45:00,38.99,39.0,38.98,39.0,10100.0,29.8649,29.8726,29.8572,29.8726,10100.0
2014-09-09 11:50:00,39.0,39.03,38.96,38.98,89900.0,29.8726,29.8955,29.8419,29.8572,89900.0
2014-09-09 11:55:00,38.99,39.04,38.98,39.01,47300.0,29.8649,29.9032,29.8572,29.8802,47300.0
2014-09-09 12:00:00,39.0,39.04,38.99,39.03,37200.0,29.8726,29.9032,29.8649,29.8955,37200.0
2014-09-09 12:05:00,39.04,39.05,39.02,39.05,15100.0,29.9032,29.9109,29.8879,29.9109,15100.0
2014-09-09 12:10:00,39.05,39.06,39.03,39.05,27200.0,29.9109,29.9185,29.8955,29.9109,27200.0
2014-09-09 12:15:00,39.06,39.07,39.03,39.04,61800.0,29.9185,29.9262,29.8955,29.9032,61800.0
2014-09-09 12:20:00,39.05,39.09,39.04,39.08,72300.0,29.9109,29.9415,29.9032,29.9338,72300.0
2014-09-09 12:25:00,39.08,39.08,39.03,39.05,42000.0,29.9338,29.9338,29.8955,29.9109,42000.0
2014-09-09 12:30:00,39.04,39.08,39.04,39.06,13400.0,29.9032,29.9338,29.9032,29.9185,13400.0
2014-09-09 12:35:00,39.05,39.06,39.02,39.02,35400.0,29.9109,29.9185,29.8879,29.8879,35400.0
2014-09-09 12:40:00,39.03,39.05,39.02,39.05,35400.0,29.8955,29.9109,29.8879,29.9109,35400.0
2014-09-09 12:45:00,39.06,39.06,39.02,39.02,34700.0,29.9185,29.9185,29.8879,29.8879,34700.0
2014-09-09 12:50:00,39.03,39.04,38.98,39.0,61100.0,29.8955,29.9032,29.8572,29.8726,61100.0
2014-09-09 12:55:00,39.0,39.02,38.99,39.01,46500.0,29.8726,29.8879,29.8649,29.8802,46500.0
2014-09-09 13:00:00,39.01,39.05,39.0,39.03,67600.0,29.8802,29.9109,29.8726,29.8955,67600.0
2014-09-09 13:05:00,39.04,39.04,39.0,39.0,42400.0,29.9032,29.9032,29.8726,29.8726,42400.0
2014-09-09 13:10:00,39.0,39.06,39.0,39.01,37600.0,29.8726,29.9185,29.8726,29.8802,37600.0
2014-09-09 13:15:00,39.01,39.02,38.98,38.99,28400.0,29.8802,29.8879,29.8572,29.8649,28400.0
2014-09-09 13:20:00,39.0,39.0,38.97,38.97,13700.0,29.8726,29.8726,29.8496,29.8496,13700.0
2014-09-09 13:25:00,38.97,39.0,38.96,38.98,23600.0,29.8496,29.8726,29.8419,29.8572,23600.0
2014-09-09 13:30:00,38.99,39.0,38.98,38.98,98700.0,29.8649,29.8726,29.8572,29.8572,98700.0
2014-09-09 13:35:00,38.99,38.99,38.96,38.97,46600.0,29.8649,29.8649,29.8419,29.8496,46600.0
2014-09-09 13:40:00,38.98,39.01,38.96,39.0,39400.0,29.8572,29.8802,29.8419,29.8726,39400.0
2014-09-09 13:45:00,39.0,39.07,39.0,39.06,67900.0,29.8726,29.9262,29.8726,29.9185,67900.0
2014-09-09 13:50:00,39.07,39.07,39.03,39.05,54200.0,29.9262,29.9262,29.8955,29.9109,54200.0
2014-09-09 13:55:00,39.05,39.08,39.04,39.05,50300.0,29.9109,29.9338,29.9032,29.9109,50300.0
2014-09-09 14:00:00,39.06,39.07,39.02,39.02,50100.0,29.9185,29.9262,29.8879,29.8879,50100.0
2014-09-09 14:05:00,39.02,39.04,38.98,38.98,39100.0,29.8879,29.9032,29.8572,29.8572,39100.0
2014-09-09 14:10:00,38.98,38.99,38.93,38.93,36200.0,29.8572,29.8649,29.8189,29.8189,36200.0
2014-09-09 14:15:00,38.93,38.95,38.9,38.93,60300.0,29.8189,29.8343,29.796,29.8189,60300.0
2014-09-09 14:20:00,38.92,38.93,38.9,38.91,66800.0,29.8113,29.8189,29.796,29.8036,66800.0
2014-09-09 14:25:00,38.91,38.94,38.91,38.93,22100.0,29.8036,29.8266,29.8036,29.8189,22100.0
2014-09-09 14:30:00,38.93,38.97,38.9,38.96,34400.0,29.8189,29.8496,29.796,29.8419,34400.0
2014-09-09 14:35:00,38.95,38.98,38.94,38.97,68100.0,29.8343,29.8572,29.8266,29.8496,68100.0
2014-09-09 14:40:00,38.96,38.98,38.94,38.94,28700.0,29.8419,29.8572,29.8266,29.8266,28700.0
2014-09-09 14:45:00,38.95,38.96,38.91,38.92,14700.0,29.8343,29.8419,29.8036,29.8113,14700.0
2014-09-09 14:50:00,38.91,38.96,38.91,38.95,21100.0,29.8036,29.8419,29.8036,29.8343,21100.0
2014-09-09 14:55:00,38.95,38.96,38.93,38.94,48500.0,29.8343,29.8419,29.8189,29.8266,48500.0
2014-09-09 15:00:00,38.94,38.96,38.92,38.95,36800.0,29.8266,29.8419,29.8113,29.8343,36800.0
2014-09-09 15:05:00,38.94,38.94,38.87,38.88,45500.0,29.8266,29.8266,29.773,29.7806,45500.0
2014-09-09 15:10:00,38.89,38.89,38.86,38.88,114500.0,29.7883,29.7883,29.7653,29.7806,114500.0
2014-09-09 15:15:00,38.89,38.9,38.83,38.85,67100.0,29.7883,29.796,29.7423,29.7577,67100.0
2014-09-09 15:20:00,38.86,38.86,38.78,38.8,151100.0,29.7653,29.7653,29.704,29.7194,151100.0
2014-09-09 15:25:00,38.8,38.85,38.8,38.85,62800.0,29.7194,29.7577,29.7194,29.7577,62800.0
2014-09-09 15:30:00,38.85,38.86,38.79,38.81,83700.0,29.7577,29.7653,29.7117,29.727,83700.0
2014-09-09 15:35:00,38.82,38.83,38.77,38.77,61100.0,29.7347,29.7423,29.6964,29.6964,61100.0
2014-09-09 15:40:00,38.77,38.8,38.75,38.77,101800.0,29.6964,29.7194,29.6811,29.6964,101800.0
2014-09-09 15:45:00,38.77,38.79,38.75,38.79,103300.0,29.6964,29.7117,29.6811,29.7117,103300.0
2014-09-09 15:50:00,38.78,38.79,38.76,38.78,141200.0,29.704,29.7117,29.6887,29.704,141200.0
2014-09-09 15:55:00,38.77,38.8,38.77,38.79,223100.0,29.6964,29.7194,29.6964,29.7117,223100.0
2014-09-10 09:30:00,38.9,39.15,38.89,39.15,112100.0,29.796,29.9875,29.7883,29.9875,112100.0
2014-09-10 09:35:00,39.14,39.2,39.0,39.0,79200.0,29.9798,30.0257,29.8726,29.8726,79200.0
2014-09-10 09:40:00,38.99,39.03,38.95,39.01,78300.0,29.8649,29.8955,29.8343,29.8802,78300.0
2014-09-10 09:45:00,39.01,39.07,39.0,39.05,107400.0,29.8802,29.9262,29.8726,29.9109,107400.0
2014-09-10 09:50:00,39.04,39.05,38.99,39.01,23900.0,29.9032,29.9109,29.8649,29.8802,23900.0
2014-09-10 09:55:00,39.01,39.02,38.99,39.0,84300.0,29.8802,29.8879,29.8649,29.8726,84300.0
2014-09-10 10:00:00,39.0,39.01,38.97,38.98,66200.0,29.8726,29.8802,29.8496,29.8572,66200.0
2014-09-10 10:05:00,38.98,39.02,38.98,39.01,169700.0,29.8572,29.8879,29.8572,29.8802,169700.0
2014-09-10 10:10:00,39.01,39.04,39.01,39.01,128300.0,29.8802,29.9032,29.8802,29.8802,128300.0
2014-09-10 10:15:00,39.01,39.04,38.97,38.98,76100.0,29.8802,29.9032,29.8496,29.8572,76100.0
2014-09-10 10:20:00,38.99,39.0,38.94,38.96,40700.0,29.8649,29.8726,29.8266,29.8419,40700.0
2014-09-10 10:25:00,38.96,39.0,38.95,38.98,31800.0,29.8419,29.8726,29.8343,29.8572,31800.0
2014-09-10 10:30:00,38.98,39.0,38.95,38.97,64800.0,29.8572,29.8726,29.8343,29.8496,64800.0
2014-09-10 10:35:00,38.97,38.97,38.92,38.93,52800.0,29.8496,29.8496,29.8113,29.8189,52800.0
2014-09-10 10:40:00,38.93,38.99,38.93,38.98,42300.0,29.8189,29.8649,29.8189,29.8572,42300.0
2014-09-10 10:45:00,38.98,38.99,38.96,38.97,33600.0,29.8572,29.8649,29.8419,29.8496,33600.0
2014-09-10 10:50:00,38.97,38.99,38.93,38.97,37400.0,29.8496,29.8649,29.8189,29.8496,37400.0
2014-09-10 10:55:00,38.97,38.98,38.91,38.93,33700.0,29.8496,29.8572,29.8036,29.8189,33700.0
2014-09-10 11:00:00,38.94,38.97,38.93,38.96,13200.0,29.8266,29.8496,29.8189,29.8419,13200.0
2014-09-10 11:05:00,38.96,38.98,38.93,38.96,29800.0,29.8419,29.8572,29.8189,29.8419,29800.0
2014-09-10 11:10:00,38.96,39.01,38.96,39.01,51800.0,29.8419,29.8802,29.8419,29.8802,51800.0
2014-09-10 11:15:00,38.99,39.0,38.96,38.97,53000.0,29.8649,29.8726,29.8419,29.8496,53000.0
2014-09-10 11:20:00,38.96,38.98,38.94,38.97,18100.0,29.8419,29.8572,29.8266,29.8496,18100.0
2014-09-10 11:25:00,38.97,38.97,38.95,38.97,18400.0,29.8496,29.8496,29.8343,29.8496,18400.0
2014-09-10 11:30:00,38.97,38.99,38.96,38.96,53900.0,29.8496,29.8649,29.8419,29.8419,53900.0
2014-09-10 11:35:00,38.96,39.02,38.95,39.0,54200.0,29.8419,29.8879,29.8343,29.8726,54200.0
2014-09-10 11:40:00,39.0,39.01,38.97,38.99,48700.0,29.8726,29.8802,29.8496,29.8649,48700.0
2014-09-10 11:45:00,38.99,39.0,38.99,39.0,36200.0,29.8649,29.8726,29.8649,29.8726,36200.0
2014-09-10 11:50:00,39.0,39.02,38.99,39.02,35900.0,29.8726,29.8879,29.8649,29.8879,35900.0
2014-09-10 11:55:00,39.02,39.03,38.99,39.0,40600.0,29.8879,29.8955,29.8649,29.8726,40600.0
2014-09-10 12:00:00,39.0,39.0,38.96,38.99,26000.0,29.8726,29.8726,29.8419,29.8649,26000.0
2014-09-10 12:05:00,38.98,39.01,38.98,38.99,11400.0,29.8572,29.8802,29.8572,29.8649,11400.0
2014-09-10 12:10:00,38.98,38.98,38.95,38.97,39100.0,29.8572,29.8572,29.8343,29.8496,39100.0
2014-09-10 12:15:00,38.97,39.01,38.97,38.99,28300.0,29.8496,29.8802,29.8496,29.8649,28300.0
2014-09-10 12:20:00,38.99,39.05,38.99,39.04,23400.0,29.8649,29.9109,29.8649,29.9032,23400.0
2014-09-10 12:25:00,39.04,39.05,39.02,39.03,37600.0,29.9032,29.9109,29.8879,29.8955,37600.0
2014-09-10 12:30:00,39.03,39.04,38.99,39.01,39900.0,29.8955,29.9032,29.8649,29.8802,39900.0
2014-09-10 12:35:00,39.01,39.04,39.0,39.04,20300.0,29.8802,29.9032,29.8726,29.9032,20300.0
2014-09-10 12:40:00,39.04,39.05,39.01,39.04,16900.0,29.9032,29.9109,29.8802,29.9032,16900.0
2014-09-10 12:45:00,39.04,39.05,39.02,39.02,17600.0,29.9032,29.9109,29.8879,29.8879,17600.0
2014-09-10 12:50:00,39.03,39.04,39.01,39.01,15700.0,29.8955,29.9032,29.8802,29.8802,15700.0
2014-09-10 12:55:00,39.02,39.02,39.0,39.01,27200.0,29.8879,29.8879,29.8726,29.8802,27200.0
2014-09-10 13:00:00,39.01,39.04,39.0,39.03,24600.0,29.8802,29.9032,29.8726,29.8955,24600.0
2014-09-10 13:05:00,39.04,39.1,39.03,39.08,84200.0,29.9032,29.9492,29.8955,29.9338,84200.0
2014-09-10 13:10:00,39.08,39.09,39.06,39.07,88400.0,29.9338,29.9415,29.9185,29.9262,88400.0
2014-09-10 13:15:00,39.07,39.09,39.07,39.07,18900.0,29.9262,29.9415,29.9262,29.9262,18900.0
2014-09-10 13:20:00,39.07,39.07,39.04,39.04,34400.0,29.9262,29.9262,29.9032,29.9032,34400.0
2014-09-10 13:25:00,39.04,39.04,39.02,39.02,24600.0,29.9032,29.9032,29.8879,29.8879,24600.0
2014-09-10 13:30:00,39.03,39.04,39.0,39.02,34100.0,29.8955,29.9032,29.8726,29.8879,34100.0
2014-09-10 13:35:00,39.02,39.04,39.02,39.02,13300.0,29.8879,29.9032,29.8879,29.8879,13300.0
2014-09-10 13:40:00,39.02,39.04,39.02,39.03,13600.0,29.8879,29.9032,29.8879,29.8955,13600.0
2014-09-10 13:45:00,39.03,39.07,39.02,39.07,21500.0,29.8955,29.9262,29.8879,29.9262,21500.0
2014-09-10 13:50:00,39.07,39.07,39.02,39.02,21600.0,29.9262,29.9262,29.8879,29.8879,21600.0
2014-09-10 13:55:00,39.03,39.07,39.03,39.05,39500.0,29.8955,29.9262,29.8955,29.9109,39500.0
2014-09-10 14:00:00,39.04,39.07,39.03,39.07,29900.0,29.9032,29.9262,29.8955,29.9262,29900.0
2014-09-10 14:05:00,39.07,39.07,39.02,39.03,19500.0,29.9262,29.9262,29.8879,29.8955,19500.0
2014-09-10 14:10:00,39.03,39.07,39.02,39.06,31900.0,29.8955,29.9262,29.8879,29.9185,31900.0
2014-09-10 14:15:00,39.06,39.07,39.05,39.07,26800.0,29.9185,29.9262,29.9109,29.9262,26800.0
2014-09-10 14:20:00,39.06,39.09,39.05,39.09,19100.0,29.9185,29.9415,29.9109,29.9415,19100.0
2014-09-10 14:25:00,39.08,39.1,39.08,39.1,24700.0,29.9338,29.9492,29.9338,29.9492,24700.0
2014-09-10 14:30:00,39.09,39.1,39.06,39.06,38000.0,29.9415,29.9492,29.9185,29.9185,38000.0
2014-09-10 14:35:00,39.05,39.07,39.05,39.06,9600.0,29.9109,29.9262,29.9109,29.9185,9600.0
2014-09-10 14:40:00,39.06,39.07,39.04,39.07,32400.0,29.9185,29.9262,29.9032,29.9262,32400.0
2014-09-10 14:45:00,39.07,39.08,39.05,39.08,27800.0,29.9262,29.9338,29.9109,29.9338,27800.0
2014-09-10 14:50:00,39.08,39.08,39.06,39.08,29700.0,29.9338,29.9338,29.9185,29.9338,29700.0
2014-09-10 14:55:00,39.08,39.09,39.06,39.08,35500.0,29.9338,29.9415,29.9185,29.9338,35500.0
2014-09-10 15:00:00,39.09,39.12,39.08,39.12,61700.0,29.9415,29.9645,29.9338,29.9645,61700.0
2014-09-10 15:05:00,39.12,39.15,39.11,39.15,49400.0,29.9645,29.9875,29.9568,29.9875,49400.0
2014-09-10 15:10:00,39.14,39.15,39.1,39.1,56100.0,29.9798,29.9875,29.9492,29.9492,56100.0
2014-09-10 15:15:00,39.11,39.12,39.1,39.1,53800.0,29.9568,29.9645,29.9492,29.9492,53800.0
2014-09-10 15:20:00,39.11,39.11,39.09,39.09,33400.0,29.9568,29.9568,29.9415,29.9415,33400.0
2014-09-10 15:25:00,39.09,39.1,39.08,39.09,49100.0,29.9415,29.9492,29.9338,29.9415,49100.0
2014-09-10 15:30:00,39.09,39.1,39.09,39.09,23900.0,29.9415,29.9492,29.9415,29.9415,23900.0
2014-09-10 15:35:00,39.09,39.12,39.09,39.12,102800.0,29.9415,29.9645,29.9415,29.9645,102800.0
2014-09-10 15:40:00,39.12,39.14,39.11,39.12,80300.0,29.9645,29.9798,29.9568,29.9645,80300.0
2014-09-10 15:45:00,39.12,39.13,39.09,39.13,113200.0,29.9645,29.9721,29.9415,29.9721,113200.0
2014-09-10 15:50:00,39.13,39.15,39.12,39.14,141400.0,29.9721,29.9875,29.9645,29.9798,141400.0
2014-09-10 15:55:00,39.14,39.16,39.13,39.13,220000.0,29.9798,29.9951,29.9721,29.9721,220000.0
2014-09-11 09:30:00,38.97,39.14,38.94,39.14,69300.0,29.8496,29.9798,29.8266,29.9798,69300.0
2014-09-11 09:35:00,39.14,39.17,39.09,39.13,41200.0,29.9798,30.0028,29.9415,29.9721,41200.0
2014-09-11 09:40:00,39.13,39.14,39.09,39.14,37800.0,29.9721,29.9798,29.9415,29.9798,37800.0
2014-09-11 09:45:00,39.14,39.14,39.09,39.13,55200.0,29.9798,29.9798,29.9415,29.9721,55200.0
2014-09-11 09:50:00,39.14,39.23,39.12,39.23,136700.0,29.9798,30.0487,29.9645,30.0487,136700.0
2014-09-11 09:55:00,39.22,39.31,39.22,39.3,42300.0,30.0411,30.11,30.0411,30.1023,42300.0
2014-09-11 10:00:00,39.3,39.3,39.23,39.23,44400.0,30.1023,30.1023,30.0487,30.0487,44400.0
2014-09-11 10:05:00,39.23,39.26,39.2,39.22,29300.0,30.0487,30.0717,30.0257,30.0411,29300.0
2014-09-11 10:10:00,39.22,39.23,39.21,39.22,32300.0,30.0411,30.0487,30.0334,30.0411,32300.0
2014-09-11 10:15:00,39.22,39.26,39.21,39.24,80300.0,30.0411,30.0717,30.0334,30.0564,80300.0
2014-09-11 10:20:00,39.24,39.25,39.19,39.22,46900.0,30.0564,30.064,30.0181,30.0411,46900.0
2014-09-11 10:25:00,39.22,39.22,39.2,39.22,34900.0,30.0411,30.0411,30.0257,30.0411,34900.0
2014-09-11 10:30:00,39.21,39.21,39.17,39.19,26500.0,30.0334,30.0334,30.0028,30.0181,26500.0
2014-09-11 10:35:00,39.18,39.18,39.1,39.12,31500.0,30.0104,30.0104,29.9492,29.9645,31500.0
2014-09-11 10:40:00,39.12,39.14,39.09,39.12,22400.0,29.9645,29.9798,29.9415,29.9645,22400.0
2014-09-11 10:45:00,39.11,39.15,39.08,39.15,24600.0,29.9568,29.9875,29.9338,29.9875,24600.0
2014-09-11 10:50:00,39.15,39.15,39.11,39.13,22800.0,29.9875,29.9875,29.9568,29.9721,22800.0
2014-09-11 10:55:00,39.13,39.16,39.09,39.15,28900.0,29.9721,29.9951,29.9415,29.9875,28900.0
2014-09-11 11:00:00,39.15,39.2,39.14,39.19,186400.0,29.9875,30.0257,29.9798,30.0181,186400.0
2014-09-11 11:05:00,39.19,39.23,39.19,39.23,71200.0,30.0181,30.0487,30.0181,30.0487,71200.0
2014-09-11 11:10:00,39.22,39.27,39.2,39.24,239200.0,30.0411,30.0794,30.0257,30.0564,239200.0
2014-09-11 11:15:00,39.24,39.31,39.23,39.31,344900.0,30.0564,30.11,30.0487,30.11,344900.0
2014-09-11 11:20:00,39.31,39.31,39.27,39.29,88200.0,30.11,30.11,30.0794,30.0947,88200.0
2014-09-11 11:25:00,39.29,39.32,39.26,39.27,131500.0,30.0947,30.1177,30.0717,30.0794,131500.0
2014-09-11 11:30:00,39.27,39.32,39.27,39.31,55200.0,30.0794,30.1177,30.0794,30.11,55200.0
2014-09-11 11:35:00,39.31,39.35,39.31,39.33,144600.0,30.11,30.1406,30.11,30.1253,144600.0
2014-09-11 11:40:00,39.32,39.33,39.3,39.3,56600.0,30.1177,30.1253,30.1023,30.1023,56600.0
2014-09-11 11:45:00,39.3,39.34,39.3,39.33,42700.0,30.1023,30.133,30.1023,30.1253,42700.0
2014-09-11 11:50:00,39.33,39.33,39.31,39.33,28500.0,30.1253,30.1253,30.11,30.1253,28500.0
2014-09-11 11:55:00,39.34,39.35,39.33,39.33,34000.0,30.133,30.1406,30.1253,30.1253,34000.0
2014-09-11 12:00:00,39.33,39.38,39.33,39.35,114100.0,30.1253,30.1636,30.1253,30.1406,114100.0
2014-09-11 12:05:00,39.36,39.36,39.31,39.31,56200.0,30.1483,30.1483,30.11,30.11,56200.0
2014-09-11 12:10:00,39.31,39.32,39.3,39.3,52200.0,30.11,30.1177,30.1023,30.1023,52200.0
2014-09-11 12:15:00,39.29,39.32,39.29,39.31,106200.0,30.0947,30.1177,30.0947,30.11,106200.0
2014-09-11 12:20:00,39.32,39.32,39.29,39.3,88500.0,30.1177,30.1177,30.0947,30.1023,88500.0
2014-09-11 12:25:00,39.31,39.34,39.3,39.33,76700.0,30.11,30.133,30.1023,30.1253,76700.0
2014-09-11 12:30:00,39.33,39.35,39.32,39.34,81400.0,30.1253,30.1406,30.1177,30.133,81400.0
2014-09-11 12:35:00,39.34,39.36,39.32,39.32,44700.0,30.133,30.1483,30.1177,30.1177,44700.0
2014-09-11 12:40:00,39.33,39.33,39.31,39.32,32500.0,30.1253,30.1253,30.11,30.1177,32500.0
2014-09-11 12:45:00,39.32,39.33,39.31,39.32,87100.0,30.1177,30.1253,30.11,30.1177,87100.0
2014-09-11 12:50:00,39.32,39.33,39.29,39.31,97400.0,30.1177,30.1253,30.0947,30.11,97400.0
2014-09-11 12:55:00,39.31,39.31,39.28,39.29,23200.0,30.11,30.11,30.087,30.0947,23200.0
2014-09-11 13:00:00,39.29,39.31,39.29,39.29,58200.0,30.0947,30.11,30.0947,30.0947,58200.0
2014-09-11 13:05:00,39.29,39.32,39.29,39.3,41600.0,30.0947,30.1177,30.0947,30.1023,41600.0
2014-09-11 13:10:00,39.3,39.31,39.28,39.3,32700.0,30.1023,30.11,30.087,30.1023,32700.0
2014-09-11 13:15:00,39.3,39.32,39.3,39.31,50500.0,30.1023,30.1177,30.1023,30.11,50500.0
2014-09-11 13:20:00,39.31,39.33,39.29,39.29,45000.0,30.11,30.1253,30.0947,30.0947,45000.0
2014-09-11 13:25:00,39.29,39.31,39.27,39.3,63200.0,30.0947,30.11,30.0794,30.1023,63200.0
2014-09-11 13:30:00,39.3,39.35,39.29,39.33,70200.0,30.1023,30.1406,30.0947,30.1253,70200.0
2014-09-11 13:35:00,39.33,39.37,39.32,39.36,59100.0,30.1253,30.156,30.1177,30.1483,59100.0
2014-09-11 13:40:00,39.36,39.37,39.34,39.37,43900.0,30.1483,30.156,30.133,30.156,43900.0
2014-09-11 13:45:00,39.37,39.39,39.37,39.37,53700.0,30.156,30.1713,30.156,30.156,53700.0
2014-09-11 13:50:00,39.37,39.39,39.36,39.37,20100.0,30.156,30.1713,30.1483,30.156,20100.0
2014-09-11 13:55:00,39.36,39.37,39.34,39.35,217500.0,30.1483,30.156,30.133,30.1406,217500.0
2014-09-11 14:00:00,39.36,39.37,39.34,39.34,390200.0,30.1483,30.156,30.133,30.133,390200.0
2014-09-11 14:05:00,39.34,39.36,39.3,39.33,124400.0,30.133,30.1483,30.1023,30.1253,124400.0
2014-09-11 14:10:00,39.33,39.33,39.32,39.32,17800.0,30.1253,30.1253,30.1177,30.1177,17800.0
2014-09-11 14:15:00,39.33,39.33,39.27,39.28,144700.0,30.1253,30.1253,30.0794,30.087,144700.0
2014-09-11 14:20:00,39.28,39.29,39.28,39.28,28600.0,30.087,30.0947,30.087,30.087,28600.0
2014-09-11 14:25:00,39.29,39.3,39.28,39.3,59600.0,30.0947,30.1023,30.087,30.1023,59600.0
2014-09-11 14:30:00,39.3,39.3,39.27,39.27,75700.0,30.1023,30.1023,30.0794,30.0794,75700.0
2014-09-11 14:35:00,39.27,39.3,39.27,39.29,44200.0,30.0794,30.1023,30.0794,30.0947,44200.0
2014-09-11 14:40:00,39.28,39.3,39.27,39.28,59000.0,30.087,30.1023,30.0794,30.087,59000.0
2014-09-11 14:45:00,39.29,39.3,39.28,39.28,27500.0,30.0947,30.1023,30.087,30.087,27500.0
2014-09-11 14:50:00,39.28,39.29,39.27,39.29,72800.0,30.087,30.0947,30.0794,30.0947,72800.0
2014-09-11 14:55:00,39.28,39.3,39.26,39.28,172800.0,30.087,30.1023,30.0717,30.087,172800.0
2014-09-11 15:00:00,39.28,39.29,39.26,39.28,1229800.0,30.087,30.0947,30.0717,30.087,1229800.0
2014-09-11 15:05:00,39.28,39.29,39.24,39.24,1091000.0,30.087,30.0947,30.0564,30.0564,1091000.0
2014-09-11 15:10:00,39.25,39.26,39.23,39.23,44500.0,30.064,30.0717,30.0487,30.0487,44500.0
2014-09-11 15:15:00,39.23,39.24,39.22,39.22,64100.0,30.0487,30.0564,30.0411,30.0411,64100.0
2014-09-11 15:20:00,39.22,39.25,39.18,39.18,214000.0,30.0411,30.064,30.0104,30.0104,214000.0
2014-09-11 15:25:00,39.19,39.22,39.17,39.22,209000.0,30.0181,30.0411,30.0028,30.0411,209000.0
2014-09-11 15:30:00,39.22,39.25,39.21,39.23,134400.0,30.0411,30.064,30.0334,30.0487,134400.0
2014-09-11 15:35:00,39.24,39.29,39.23,39.27,676100.0,30.0564,30.0947,30.0487,30.0794,676100.0
2014-09-11 15:40:00,39.27,39.31,39.27,39.3,105200.0,30.0794,30.11,30.0794,30.1023,105200.0
2014-09-11 15:45:00,39.31,39.34,39.3,39.31,80300.0,30.11,30.133,30.1023,30.11,80300.0
2014-09-11 15:50:00,39.32,39.34,39.31,39.33,169200.0,30.1177,30.133,30.11,30.1253,169200.0
2014-09-11 15:55:00,39.33,39.41,39.33,39.39,525100.0,30.1253,30.1866,30.1253,30.1713,525100.0
2014-09-12 09:30:00,39.41,39.61,39.35,39.48,148100.0,30.1866,30.3398,30.1406,30.2402,148100.0
2014-09-12 09:35:00,39.49,39.59,39.47,39.53,177600.0,30.2479,30.3245,30.2326,30.2785,177600.0
2014-09-12 09:40:00,39.51,39.54,39.41,39.47,154400.0,30.2632,30.2862,30.1866,30.2326,154400.0
2014-09-12 09:45:00,39.46,39.5,39.45,39.48,91200.0,30.2249,30.2555,30.2172,30.2402,91200.0
2014-09-12 09:50:00,39.49,39.52,39.47,39.49,196100.0,30.2479,30.2709,30.2326,30.2479,196100.0
2014-09-12 09:55:00,39.48,39.52,39.46,39.48,82600.0,30.2402,30.2709,30.2249,30.2402,82600.0
2014-09-12 10:00:00,39.48,39.52,39.48,39.51,104700.0,30.2402,30.2709,30.2402,30.2632,104700.0
2014-09-12 10:05:00,39.5,39.65,39.48,39.65,196200.0,30.2555,30.3704,30.2402,30.3704,196200.0
2014-09-12 10:10:00,39.65,39.68,39.61,39.64,93300.0,30.3704,30.3934,30.3398,30.3628,93300.0
2014-09-12 10:15:00,39.64,39.69,39.64,39.68,64300.0,30.3628,30.4011,30.3628,30.3934,64300.0
2014-09-12 10:20:00,39.68,39.71,39.64,39.67,103100.0,30.3934,30.4164,30.3628,30.3858,103100.0
2014-09-12 10:25:00,39.67,39.67,39.62,39.65,35100.0,30.3858,30.3858,30.3475,30.3704,35100.0
2014-09-12 10:30:00,39.64,39.66,39.6,39.65,37500.0,30.3628,30.3781,30.3321,30.3704,37500.0
2014-09-12 10:35:00,39.65,39.66,39.65,39.65,46200.0,30.3704,30.3781,30.3704,30.3704,46200.0
2014-09-12 10:40:00,39.65,39.68,39.65,39.66,47700.0,30.3704,30.3934,30.3704,30.3781,47700.0
2014-09-12 10:45:00,39.65,39.69,39.64,39.68,49500.0,30.3704,30.4011,30.3628,30.3934,49500.0
2014-09-12 10:50:00,39.68,39.73,39.65,39.73,110900.0,30.3934,30.4317,30.3704,30.4317,110900.0
2014-09-12 10:55:00,39.72,39.73,39.69,39.7,45700.0,30.424,30.4317,30.4011,30.4087,45700.0
2014-09-12 11:00:00,39.7,39.77,39.69,39.75,201500.0,30.4087,30.4623,30.4011,30.447,201500.0
2014-09-12 11:05:00,39.75,39.79,39.75,39.79,97700.0,30.447,30.4777,30.447,30.4777,97700.0
2014-09-12 11:10:00,39.78,39.79,39.71,39.74,84600.0,30.47,30.4777,30.4164,30.4394,84600.0
2014-09-12 11:15:00,39.74,39.77,39.73,39.76,68500.0,30.4394,30.4623,30.4317,30.4547,68500.0
2014-09-12 11:20:00,39.76,39.76,39.72,39.75,102300.0,30.4547,30.4547,30.424,30.447,102300.0
2014-09-12 11:25:00,39.74,39.79,39.74,39.78,90500.0,30.4394,30.4777,30.4394,30.47,90500.0
2014-09-12 11:30:00,39.77,39.8,39.75,39.8,53500.0,30.4623,30.4853,30.447,30.4853,53500.0
2014-09-12 11:35:00,39.79,39.79,39.76,39.78,37400.0,30.4777,30.4777,30.4547,30.47,37400.0
2014-09-12 11:40:00,39.78,39.82,39.78,39.81,57200.0,30.47,30.5006,30.47,30.493,57200.0
2014-09-12 11:45:00,39.82,39.83,39.77,39.77,57200.0,30.5006,30.5083,30.4623,30.4623,57200.0
2014-09-12 11:50:00,39.77,39.78,39.75,39.78,47500.0,30.4623,30.47,30.447,30.47,47500.0
2014-09-12 11:55:00,39.78,39.78,39.77,39.77,14800.0,30.47,30.47,30.4623,30.4623,14800.0
2014-09-12 12:00:00,39.77,39.8,39.74,39.8,76500.0,30.4623,30.4853,30.4394,30.4853,76500.0
2014-09-12 12:05:00,39.8,39.81,39.78,39.79,107700.0,30.4853,30.493,30.47,30.4777,107700.0
2014-09-12 12:10:00,39.79,39.82,39.78,39.82,52100.0,30.4777,30.5006,30.47,30.5006,52100.0
2014-09-12 12:15:00,39.83,39.83,39.81,39.83,30500.0,30.5083,30.5083,30.493,30.5083,30500.0
2014-09-12 12:20:00,39.81,39.82,39.79,39.8,40200.0,30.493,30.5006,30.4777,30.4853,40200.0
2014-09-12 12:25:00,39.79,39.84,39.79,39.84,74500.0,30.4777,30.516,30.4777,30.516,74500.0
2014-09-12 12:30:00,39.83,39.84,39.79,39.8,43500.0,30.5083,30.516,30.4777,30.4853,43500.0
2014-09-12 12:35:00,39.79,39.82,39.77,39.81,103100.0,30.4777,30.5006,30.4623,30.493,103100.0
2014-09-12 12:40:00,39.8,39.84,39.8,39.83,63300.0,30.4853,30.516,30.4853,30.5083,63300.0
2014-09-12 12:45:00,39.82,39.83,39.81,39.82,25100.0,30.5006,30.5083,30.493,30.5006,25100.0
2014-09-12 12:50:00,39.83,39.85,39.82,39.84,103200.0,30.5083,30.5236,30.5006,30.516,103200.0
2014-09-12 12:55:00,39.84,39.85,39.83,39.84,26900.0,30.516,30.5236,30.5083,30.516,26900.0
2014-09-12 13:00:00,39.83,39.85,39.83,39.85,39200.0,30.5083,30.5236,30.5083,30.5236,39200.0
2014-09-12 13:05:00,39.84,39.87,39.83,39.86,63600.0,30.516,30.5389,30.5083,30.5313,63600.0
2014-09-12 13:10:00,39.86,39.87,39.84,39.86,35100.0,30.5313,30.5389,30.516,30.5313,35100.0
2014-09-12 13:15:00,39.86,39.86,39.84,39.84,45600.0,30.5313,30.5313,30.516,30.516,45600.0
2014-09-12 13:20:00,39.84,39.86,39.84,39.85,119700.0,30.516,30.5313,30.516,30.5236,119700.0
2014-09-12 13:25:00,39.84,39.87,39.84,39.86,55600.0,30.516,30.5389,30.516,30.5313,55600.0
2014-09-12 13:30:00,39.86,39.87,39.85,39.85,49600.0,30.5313,30.5389,30.5236,30.5236,49600.0
2014-09-12 13:35:00,39.85,39.87,39.85,39.86,39000.0,30.5236,30.5389,30.5236,30.5313,39000.0
2014-09-12 13:40:00,39.86,39.9,39.85,39.9,65900.0,30.5313,30.5619,30.5236,30.5619,65900.0
2014-09-12 13:45:00,39.89,39.91,39.87,39.88,77400.0,30.5543,30.5696,30.5389,30.5466,77400.0
2014-09-12 13:50:00,39.88,39.93,39.88,39.92,41100.0,30.5466,30.5849,30.5466,30.5772,41100.0
2014-09-12 13:55:00,39.93,39.93,39.88,39.9,50400.0,30.5849,30.5849,30.5466,30.5619,50400.0
2014-09-12 14:00:00,39.9,39.91,39.89,39.89,36400.0,30.5619,30.5696,30.5543,30.5543,36400.0
2014-09-12 14:05:00,39.89,39.9,39.87,39.89,55800.0,30.5543,30.5619,30.5389,30.5543,55800.0
2014-09-12 14:10:00,39.89,39.91,39.89,39.91,49400.0,30.5543,30.5696,30.5543,30.5696,49400.0
2014-09-12 14:15:00,39.91,39.92,39.89,39.92,46600.0,30.5696,30.5772,30.5543,30.5772,46600.0
2014-09-12 14:20:00,39.91,39.93,39.91,39.91,42200.0,30.5696,30.5849,30.5696,30.5696,42200.0
2014-09-12 14:25:00,39.91,39.91,39.87,39.89,48900.0,30.5696,30.5696,30.5389,30.5543,48900.0
2014-09-12 14:30:00,39.88,39.92,39.88,39.91,46400.0,30.5466,30.5772,30.5466,30.5696,46400.0
2014-09-12 14:35:00,39.91,39.92,39.9,39.92,43000.0,30.5696,30.5772,30.5619,30.5772,43000.0
2014-09-12 14:40:00,39.92,39.92,39.9,39.92,81000.0,30.5772,30.5772,30.5619,30.5772,81000.0
2014-09-12 14:45:00,39.91,39.91,39.89,39.9,72700.0,30.5696,30.5696,30.5543,30.5619,72700.0
2014-09-12 14:50:00,39.91,39.92,39.88,39.9,38800.0,30.5696,30.5772,30.5466,30.5619,38800.0
2014-09-12 14:55:00,39.89,39.91,39.88,39.9,97700.0,30.5543,30.5696,30.5466,30.5619,97700.0
2014-09-12 15:00:00,39.89,39.9,39.87,39.87,175300.0,30.5543,30.5619,30.5389,30.5389,175300.0
2014-09-12 15:05:00,39.88,39.91,39.88,39.89,124400.0,30.5466,30.5696,30.5466,30.5543,124400.0
2014-09-12 15:10:00,39.89,39.91,39.88,39.88,73000.0,30.5543,30.5696,30.5466,30.5466,73000.0
2014-09-12 15:15:00,39.89,39.91,39.88,39.91,93400.0,30.5543,30.5696,30.5466,30.5696,93400.0
2014-09-12 15:20:00,39.9,39.91,39.85,39.87,122400.0,30.5619,30.5696,30.5236,30.5389,122400.0
2014-09-12 15:25:00,39.87,39.89,39.84,39.86,149700.0,30.5389,30.5543,30.516,30.5313,149700.0
2014-09-12 15:30:00,39.85,39.88,39.84,39.86,261900.0,30.5236,30.5466,30.516,30.5313,261900.0
2014-09-12 15:35:00,39.86,39.89,39.84,39.87,91900.0,30.5313,30.5543,30.516,30.5389,91900.0
2014-09-12 15:40:00,39.88,39.88,39.84,39.85,80800.0,30.5466,30.5466,30.516,30.5236,80800.0
2014-09-12 15:45:00,39.84,39.92,39.83,39.92,290300.0,30.516,30.5772,30.5083,30.5772,290300.0
2014-09-12 15:50:00,39.92,39.93,39.9,39.91,102800.0,30.5772,30.5849,30.5619,30.5696,102800.0
2014-09-12 15:55:00,39.91,39.91,39.88,39.9,259100.0,30.5696,30.5696,30.5466,30.5619,259100.0
2014-09-15 09:30:00,39.59,39.84,39.56,39.7,97800.0,30.3245,30.516,30.3015,30.4087,97800.0
2014-09-15 09:35:00,39.7,39.71,39.62,39.62,29000.0,30.4087,30.4164,30.3475,30.3475,29000.0
2014-09-15 09:40:00,39.63,39.72,39.57,39.71,47100.0,30.3551,30.424,30.3092,30.4164,47100.0
2014-09-15 09:45:00,39.71,39.71,39.63,39.7,35000.0,30.4164,30.4164,30.3551,30.4087,35000.0
2014-09-15 09:50:00,39.71,39.77,39.7,39.75,23100.0,30.4164,30.4623,30.4087,30.447,23100.0
2014-09-15 09:55:00,39.74,39.77,39.71,39.72,22000.0,30.4394,30.4623,30.4164,30.424,22000.0
2014-09-15 10:00:00,39.71,39.73,39.66,39.73,37700.0,30.4164,30.4317,30.3781,30.4317,37700.0
2014-09-15 10:05:00,39.72,39.73,39.7,39.71,28700.0,30.424,30.4317,30.4087,30.4164,28700.0
2014-09-15 10:10:00,39.7,39.77,39.7,39.76,21500.0,30.4087,30.4623,30.4087,30.4547,21500.0
2014-09-15 10:15:00,39.77,39.77,39.75,39.77,16000.0,30.4623,30.4623,30.447,30.4623,16000.0
2014-09-15 10:20:00,39.77,39.83,39.76,39.8,27500.0,30.4623,30.5083,30.4547,30.4853,27500.0
2014-09-15 10:25:00,39.8,39.84,39.78,39.8,64100.0,30.4853,30.516,30.47,30.4853,64100.0
2014-09-15 10:30:00,39.8,39.83,39.78,39.78,51600.0,30.4853,30.5083,30.47,30.47,51600.0
2014-09-15 10:35:00,39.78,39.8,39.76,39.79,48300.0,30.47,30.4853,30.4547,30.4777,48300.0
2014-09-15 10:40:00,39.79,39.83,39.76,39.77,44700.0,30.4777,30.5083,30.4547,30.4623,44700.0
2014-09-15 10:45:00,39.77,39.77,39.73,39.73,40000.0,30.4623,30.4623,30.4317,30.4317,40000.0
2014-09-15 10:50:00,39.73,39.75,39.71,39.73,14600.0,30.4317,30.447,30.4164,30.4317,14600.0
2014-09-15 10:55:00,39.73,39.78,39.73,39.76,13400.0,30.4317,30.47,30.4317,30.4547,13400.0
2014-09-15 11:00:00,39.76,39.76,39.72,39.74,15100.0,30.4547,30.4547,30.424,30.4394,15100.0
2014-09-15 11:05:00,39.73,39.8,39.73,39.76,26300.0,30.4317,30.4853,30.4317,30.4547,26300.0
2014-09-15 11:10:00,39.76,39.79,39.75,39.77,20500.0,30.4547,30.4777,30.447,30.4623,20500.0
2014-09-15 11:15:00,39.76,39.79,39.73,39.73,13000.0,30.4547,30.4777,30.4317,30.4317,13000.0
2014-09-15 11:20:00,39.73,39.73,39.69,39.69,22900.0,30.4317,30.4317,30.4011,30.4011,22900.0
2014-09-15 11:25:00,39.7,39.72,39.67,39.67,32500.0,30.4087,30.424,30.3858,30.3858,32500.0
2014-09-15 11:30:00,39.68,39.68,39.64,39.66,63800.0,30.3934,30.3934,30.3628,30.3781,63800.0
2014-09-15 11:35:00,39.67,39.69,39.66,39.67,44800.0,30.3858,30.4011,30.3781,30.3858,44800.0
2014-09-15 11:40:00,39.67,39.68,39.65,39.65,31900.0,30.3858,30.3934,30.3704,30.3704,31900.0
2014-09-15 11:45:00,39.65,39.65,39.62,39.63,29400.0,30.3704,30.3704,30.3475,30.3551,29400.0
2014-09-15 11:50:00,39.63,39.64,39.62,39.64,46900.0,30.3551,30.3628,30.3475,30.3628,46900.0
2014-09-15 11:55:00,39.64,39.67,39.63,39.64,40700.0,30.3628,30.3858,30.3551,30.3628,40700.0
2014-09-15 12:00:00,39.65,39.67,39.64,39.64,44300.0,30.3704,30.3858,30.3628,30.3628,44300.0
2014-09-15 12:05:00,39.65,39.69,39.64,39.68,41100.0,30.3704,30.4011,30.3628,30.3934,41100.0
2014-09-15 12:10:00,39.67,39.68,39.66,39.68,23200.0,30.3858,30.3934,30.3781,30.3934,23200.0
2014-09-15 12:15:00,39.67,39.7,39.67,39.69,27800.0,30.3858,30.4087,30.3858,30.4011,27800.0
2014-09-15 12:20:00,39.7,39.7,39.66,39.69,31700.0,30.4087,30.4087,30.3781,30.4011,31700.0
2014-09-15 12:25:00,39.69,39.72,39.69,39.71,36500.0,30.4011,30.424,30.4011,30.4164,36500.0
2014-09-15 12:30:00,39.71,39.71,39.7,39.7,20500.0,30.4164,30.4164,30.4087,30.4087,20500.0
2014-09-15 12:35:00,39.7,39.72,39.7,39.71,32200.0,30.4087,30.424,30.4087,30.4164,32200.0
2014-09-15 12:40:00,39.7,39.72,39.7,39.72,47700.0,30.4087,30.424,30.4087,30.424,47700.0
2014-09-15 12:45:00,39.71,39.76,39.71,39.76,41300.0,30.4164,30.4547,30.4164,30.4547,41300.0
2014-09-15 12:50:00,39.76,39.79,39.74,39.79,53000.0,30.4547,30.4777,30.4394,30.4777,53000.0
2014-09-15 12:55:00,39.79,39.79,39.76,39.76,39900.0,30.4777,30.4777,30.4547,30.4547,39900.0
2014-09-15 13:00:00,39.76,39.81,39.76,39.8,59300.0,30.4547,30.493,30.4547,30.4853,59300.0
2014-09-15 13:05:00,39.79,39.82,39.79,39.82,52700.0,30.4777,30.5006,30.4777,30.5006,52700.0
2014-09-15 13:10:00,39.82,39.82,39.8,39.8,65700.0,30.5006,30.5006,30.4853,30.4853,65700.0
2014-09-15 13:15:00,39.8,39.82,39.8,39.8,98100.0,30.4853,30.5006,30.4853,30.4853,98100.0
2014-09-15 13:20:00,39.8,39.81,39.77,39.8,130700.0,30.4853,30.493,30.4623,30.4853,130700.0
2014-09-15 13:25:00,39.79,39.82,39.79,39.8,60600.0,30.4777,30.5006,30.4777,30.4853,60600.0
2014-09-15 13:30:00,39.8,39.81,39.79,39.81,114900.0,30.4853,30.493,30.4777,30.493,114900.0
2014-09-15 13:35:00,39.81,39.81,39.79,39.8,35700.0,30.493,30.493,30.4777,30.4853,35700.0
2014-09-15 13:40:00,39.79,39.8,39.78,39.8,60200.0,30.4777,30.4853,30.47,30.4853,60200.0
2014-09-15 13:45:00,39.81,39.84,39.79,39.81,115900.0,30.493,30.516,30.4777,30.493,115900.0
2014-09-15 13:50:00,39.81,39.81,39.78,39.81,63700.0,30.493,30.493,30.47,30.493,63700.0
2014-09-15 13:55:00,39.81,39.81,39.78,39.8,23800.0,30.493,30.493,30.47,30.4853,23800.0
2014-09-15 14:00:00,39.79,39.8,39.77,39.78,15600.0,30.4777,30.4853,30.4623,30.47,15600.0
2014-09-15 14:05:00,39.78,39.81,39.77,39.81,26300.0,30.47,30.493,30.4623,30.493,26300.0
2014-09-15 14:10:00,39.81,39.81,39.79,39.8,51800.0,30.493,30.493,30.4777,30.4853,51800.0
2014-09-15 14:15:00,39.79,39.81,39.79,39.81,34800.0,30.4777,30.493,30.4777,30.493,34800.0
2014-09-15 14:20:00,39.8,39.82,39.8,39.82,26500.0,30.4853,30.5006,30.4853,30.5006,26500.0
2014-09-15 14:25:00,39.81,39.85,39.81,39.84,58900.0,30.493,30.5236,30.493,30.516,58900.0
2014-09-15 14:30:00,39.84,39.86,39.83,39.84,59400.0,30.516,30.5313,30.5083,30.516,59400.0
2014-09-15 14:35:00,39.84,39.87,39.84,39.86,55200.0,30.516,30.5389,30.516,30.5313,55200.0
2014-09-15 14:40:00,39.86,39.86,39.82,39.85,39600.0,30.5313,30.5313,30.5006,30.5236,39600.0
2014-09-15 14:45:00,39.84,39.85,39.84,39.85,47500.0,30.516,30.5236,30.516,30.5236,47500.0
2014-09-15 14:50:00,39.84,39.86,39.83,39.83,71600.0,30.516,30.5313,30.5083,30.5083,71600.0
2014-09-15 14:55:00,39.83,39.86,39.83,39.86,44600.0,30.5083,30.5313,30.5083,30.5313,44600.0
2014-09-15 15:00:00,39.86,39.88,39.86,39.86,75600.0,30.5313,30.5466,30.5313,30.5313,75600.0
2014-09-15 15:05:00,39.86,39.87,39.86,39.87,41400.0,30.5313,30.5389,30.5313,30.5389,41400.0
2014-09-15 15:10:00,39.87,39.87,39.85,39.86,84500.0,30.5389,30.5389,30.5236,30.5313,84500.0
2014-09-15 15:15:00,39.86,39.87,39.84,39.86,108200.0,30.5313,30.5389,30.516,30.5313,108200.0
2014-09-15 15:20:00,39.85,39.88,39.85,39.86,83800.0,30.5236,30.5466,30.5236,30.5313,83800.0
2014-09-15 15:25:00,39.87,39.89,39.86,39.88,81700.0,30.5389,30.5543,30.5313,30.5466,81700.0
2014-09-15 15:30:00,39.88,39.89,39.87,39.89,160800.0,30.5466,30.5543,30.5389,30.5543,160800.0
2014-09-15 15:35:00,39.88,39.9,39.87,39.89,116700.0,30.5466,30.5619,30.5389,30.5543,116700.0
2014-09-15 15:40:00,39.9,39.9,39.89,39.9,236400.0,30.5619,30.5619,30.5543,30.5619,236400.0
2014-09-15 15:45:00,39.91,39.91,39.89,39.91,232000.0,30.5696,30.5696,30.5543,30.5696,232000.0
2014-09-15 15:50:00,39.9,39.91,39.89,39.91,264300.0,30.5619,30.5696,30.5543,30.5696,264300.0
2014-09-15 15:55:00,39.9,39.93,39.89,39.91,454800.0,30.5619,30.5849,30.5543,30.5696,454800.0
2014-09-16 09:30:00,39.71,39.92,39.7,39.8,110400.0,30.4164,30.5772,30.4087,30.4853,110400.0
2014-09-16 09:35:00,39.78,39.81,39.75,39.76,64100.0,30.47,30.493,30.447,30.4547,64100.0
2014-09-16 09:40:00,39.77,39.78,39.67,39.74,75800.0,30.4623,30.47,30.3858,30.4394,75800.0
2014-09-16 09:45:00,39.74,39.8,39.73,39.75,56900.0,30.4394,30.4853,30.4317,30.447,56900.0
2014-09-16 09:50:00,39.76,39.82,39.76,39.8,82600.0,30.4547,30.5006,30.4547,30.4853,82600.0
2014-09-16 09:55:00,39.8,39.8,39.75,39.76,56300.0,30.4853,30.4853,30.447,30.4547,56300.0
2014-09-16 10:00:00,39.76,39.82,39.76,39.8,64000.0,30.4547,30.5006,30.4547,30.4853,64000.0
2014-09-16 10:05:00,39.8,39.85,39.8,39.84,45800.0,30.4853,30.5236,30.4853,30.516,45800.0
2014-09-16 10:10:00,39.84,39.9,39.84,39.9,41300.0,30.516,30.5619,30.516,30.5619,41300.0
2014-09-16 10:15:00,39.91,39.93,39.89,39.93,41600.0,30.5696,30.5849,30.5543,30.5849,41600.0
2014-09-16 10:20:00,39.93,39.97,39.91,39.92,76300.0,30.5849,30.6155,30.5696,30.5772,76300.0
2014-09-16 10:25:00,39.92,39.94,39.92,39.94,23500.0,30.5772,30.5926,30.5772,30.5926,23500.0
2014-09-16 10:30:00,39.93,39.97,39.91,39.91,79900.0,30.5849,30.6155,30.5696,30.5696,79900.0
2014-09-16 10:35:00,39.91,39.91,39.85,39.88,73900.0,30.5696,30.5696,30.5236,30.5466,73900.0
2014-09-16 10:40:00,39.87,39.88,39.84,39.84,84800.0,30.5389,30.5466,30.516,30.516,84800.0
2014-09-16 10:45:00,39.84,39.87,39.83,39.87,33500.0,30.516,30.5389,30.5083,30.5389,33500.0
2014-09-16 10:50:00,39.86,39.87,39.84,39.86,24500.0,30.5313,30.5389,30.516,30.5313,24500.0
2014-09-16 10:55:00,39.86,39.87,39.79,39.82,52900.0,30.5313,30.5389,30.4777,30.5006,52900.0
2014-09-16 11:00:00,39.82,39.83,39.78,39.78,85600.0,30.5006,30.5083,30.47,30.47,85600.0
2014-09-16 11:05:00,39.78,39.79,39.75,39.77,139700.0,30.47,30.4777,30.447,30.4623,139700.0
2014-09-16 11:10:00,39.78,39.78,39.71,39.72,88900.0,30.47,30.47,30.4164,30.424,88900.0
2014-09-16 11:15:00,39.72,39.73,39.68,39.71,59900.0,30.424,30.4317,30.3934,30.4164,59900.0
2014-09-16 11:20:00,39.72,39.82,39.72,39.82,81000.0,30.424,30.5006,30.424,30.5006,81000.0
2014-09-16 11:25:00,39.81,39.86,39.79,39.86,28100.0,30.493,30.5313,30.4777,30.5313,28100.0
2014-09-16 11:30:00,39.85,39.93,39.85,39.92,49500.0,30.5236,30.5849,30.5236,30.5772,49500.0
2014-09-16 11:35:00,39.92,39.96,39.91,39.93,42400.0,30.5772,30.6079,30.5696,30.5849,42400.0
2014-09-16 11:40:00,39.94,39.94,39.89,39.91,50000.0,30.5926,30.5926,30.5543,30.5696,50000.0
2014-09-16 11:45:00,39.91,39.94,39.89,39.93,33300.0,30.5696,30.5926,30.5543,30.5849,33300.0
2014-09-16 11:50:00,39.92,39.98,39.92,39.95,56900.0,30.5772,30.6232,30.5772,30.6002,56900.0
2014-09-16 11:55:00,39.95,39.98,39.93,39.94,94100.0,30.6002,30.6232,30.5849,30.5926,94100.0
2014-09-16 12:00:00,39.95,39.97,39.94,39.97,30500.0,30.6002,30.6155,30.5926,30.6155,30500.0
2014-09-16 12:05:00,39.96,39.97,39.95,39.95,53800.0,30.6079,30.6155,30.6002,30.6002,53800.0
2014-09-16 12:10:00,39.96,39.99,39.95,39.99,46600.0,30.6079,30.6309,30.6002,30.6309,46600.0
2014-09-16 12:15:00,39.98,40.02,39.97,39.97,304800.0,30.6232,30.6538,30.6155,30.6155,304800.0
2014-09-16 12:20:00,39.97,40.02,39.96,40.02,31800.0,30.6155,30.6538,30.6079,30.6538,31800.0
2014-09-16 12:25:00,40.01,40.01,39.97,39.98,23900.0,30.6462,30.6462,30.6155,30.6232,23900.0
2014-09-16 12:30:00,39.98,40.0,39.97,39.98,21100.0,30.6232,30.6385,30.6155,30.6232,21100.0
2014-09-16 12:35:00,39.98,40.02,39.97,40.01,26900.0,30.6232,30.6538,30.6155,30.6462,26900.0
2014-09-16 12:40:00,40.01,40.01,39.97,39.97,48200.0,30.6462,30.6462,30.6155,30.6155,48200.0
2014-09-16 12:45:00,39.98,40.02,39.97,39.98,91900.0,30.6232,30.6538,30.6155,30.6232,91900.0
2014-09-16 12:50:00,39.98,40.05,39.98,39.98,122600.0,30.6232,30.6768,30.6232,30.6232,122600.0
2014-09-16 12:55:00,39.98,40.01,39.96,39.98,63000.0,30.6232,30.6462,30.6079,30.6232,63000.0
2014-09-16 13:00:00,39.97,40.01,39.97,40.0,24900.0,30.6155,30.6462,30.6155,30.6385,24900.0
2014-09-16 13:05:00,40.0,40.03,39.99,40.01,19400.0,30.6385,30.6615,30.6309,30.6462,19400.0
2014-09-16 13:10:00,40.01,40.1,40.01,40.08,148600.0,30.6462,30.7151,30.6462,30.6998,148600.0
2014-09-16 13:15:00,40.08,40.1,40.05,40.07,67800.0,30.6998,30.7151,30.6768,30.6921,67800.0
2014-09-16 13:20:00,40.07,40.1,40.07,40.07,27800.0,30.6921,30.7151,30.6921,30.6921,27800.0
2014-09-16 13:25:00,40.07,40.13,40.05,40.11,55300.0,30.6921,30.7381,30.6768,30.7228,55300.0
2014-09-16 13:30:00,40.12,40.14,40.11,40.14,17900.0,30.7304,30.7458,30.7228,30.7458,17900.0
2014-09-16 13:35:00,40.14,40.2,40.14,40.18,59500.0,30.7458,30.7917,30.7458,30.7764,59500.0
2014-09-16 13:40:00,40.19,40.21,40.18,40.19,67100.0,30.7841,30.7994,30.7764,30.7841,67100.0
2014-09-16 13:45:00,40.19,40.2,40.17,40.18,35200.0,30.7841,30.7917,30.7687,30.7764,35200.0
2014-09-16 13:50:00,40.18,40.22,40.17,40.2,111600.0,30.7764,30.807,30.7687,30.7917,111600.0
2014-09-16 13:55:00,40.2,40.21,40.17,40.2,59000.0,30.7917,30.7994,30.7687,30.7917,59000.0
2014-09-16 14:00:00,40.2,40.21,40.17,40.18,44900.0,30.7917,30.7994,30.7687,30.7764,44900.0
2014-09-16 14:05:00,40.18,40.2,40.18,40.2,34800.0,30.7764,30.7917,30.7764,30.7917,34800.0
2014-09-16 14:10:00,40.2,40.23,40.2,40.23,41600.0,30.7917,30.8147,30.7917,30.8147,41600.0
2014-09-16 14:15:00,40.22,40.23,40.2,40.21,26500.0,30.807,30.8147,30.7917,30.7994,26500.0
2014-09-16 14:20:00,40.21,40.22,40.19,40.21,41200.0,30.7994,30.807,30.7841,30.7994,41200.0
2014-09-16 14:25:00,40.2,40.21,40.18,40.19,31100.0,30.7917,30.7994,30.7764,30.7841,31100.0
2014-09-16 14:30:00,40.19,40.25,40.19,40.2,80600.0,30.7841,30.83,30.7841,30.7917,80600.0
2014-09-16 14:35:00,40.21,40.21,40.19,40.19,71000.0,30.7994,30.7994,30.7841,30.7841,71000.0
2014-09-16 14:40:00,40.19,40.2,40.17,40.18,29200.0,30.7841,30.7917,30.7687,30.7764,29200.0
2014-09-16 14:45:00,40.18,40.21,40.17,40.19,64800.0,30.7764,30.7994,30.7687,30.7841,64800.0
2014-09-16 14:50:00,40.19,40.19,40.15,40.18,69900.0,30.7841,30.7841,30.7534,30.7764,69900.0
2014-09-16 14:55:00,40.17,40.2,40.17,40.18,22300.0,30.7687,30.7917,30.7687,30.7764,22300.0
2014-09-16 15:00:00,40.19,40.2,40.16,40.19,53900.0,30.7841,30.7917,30.7611,30.7841,53900.0
2014-09-16 15:05:00,40.18,40.2,40.17,40.18,72800.0,30.7764,30.7917,30.7687,30.7764,72800.0
2014-09-16 15:10:00,40.19,40.19,40.18,40.19,39300.0,30.7841,30.7841,30.7764,30.7841,39300.0
2014-09-16 15:15:00,40.18,40.19,40.17,40.17,45300.0,30.7764,30.7841,30.7687,30.7687,45300.0
2014-09-16 15:20:00,40.18,40.19,40.15,40.19,80100.0,30.7764,30.7841,30.7534,30.7841,80100.0
2014-09-16 15:25:00,40.18,40.19,40.11,40.13,105700.0,30.7764,30.7841,30.7228,30.7381,105700.0
2014-09-16 15:30:00,40.13,40.14,40.12,40.13,33600.0,30.7381,30.7458,30.7304,30.7381,33600.0
2014-09-16 15:35:00,40.13,40.14,40.13,40.14,47800.0,30.7381,30.7458,30.7381,30.7458,47800.0
2014-09-16 15:40:00,40.13,40.17,40.13,40.17,83000.0,30.7381,30.7687,30.7381,30.7687,83000.0
2014-09-16 15:45:00,40.16,40.22,40.16,40.2,157800.0,30.7611,30.807,30.7611,30.7917,157800.0
2014-09-16 15:50:00,40.21,40.21,40.17,40.18,163000.0,30.7994,30.7994,30.7687,30.7764,163000.0
2014-09-16 15:55:00,40.18,40.19,40.17,40.18,273400.0,30.7764,30.7841,30.7687,30.7764,273400.0
2014-09-17 09:30:00,40.22,40.29,40.08,40.23,99300.0,30.807,30.8606,30.6998,30.8147,99300.0
2014-09-17 09:35:00,40.23,40.34,40.23,40.3,78000.0,30.8147,30.8989,30.8147,30.8683,78000.0
2014-09-17 09:40:00,40.32,40.35,40.3,40.32,101500.0,30.8836,30.9066,30.8683,30.8836,101500.0
2014-09-17 09:45:00,40.32,40.32,40.25,40.26,69300.0,30.8836,30.8836,30.83,30.8377,69300.0
2014-09-17 09:50:00,40.25,40.25,40.21,40.25,42400.0,30.83,30.83,30.7994,30.83,42400.0
2014-09-17 09:55:00,40.25,40.33,40.25,40.33,66800.0,30.83,30.8913,30.83,30.8913,66800.0
2014-09-17 10:00:00,40.33,40.44,40.32,40.39,126500.0,30.8913,30.9755,30.8836,30.9372,126500.0
2014-09-17 10:05:00,40.4,40.4,40.35,40.36,34700.0,30.9449,30.9449,30.9066,30.9143,34700.0
2014-09-17 10:10:00,40.35,40.38,40.34,40.37,35800.0,30.9066,30.9296,30.8989,30.9219,35800.0
2014-09-17 10:15:00,40.36,40.37,40.31,40.34,38800.0,30.9143,30.9219,30.876,30.8989,38800.0
2014-09-17 10:20:00,40.34,40.35,40.29,40.3,46500.0,30.8989,30.9066,30.8606,30.8683,46500.0
2014-09-17 10:25:00,40.3,40.37,40.3,40.36,40600.0,30.8683,30.9219,30.8683,30.9143,40600.0
2014-09-17 10:30:00,40.36,40.36,40.29,40.3,44400.0,30.9143,30.9143,30.8606,30.8683,44400.0
2014-09-17 10:35:00,40.3,40.3,40.28,40.28,19900.0,30.8683,30.8683,30.853,30.853,19900.0
2014-09-17 10:40:00,40.29,40.33,40.29,40.32,35000.0,30.8606,30.8913,30.8606,30.8836,35000.0
2014-09-17 10:45:00,40.31,40.33,40.27,40.3,34600.0,30.876,30.8913,30.8453,30.8683,34600.0
2014-09-17 10:50:00,40.3,40.3,40.25,40.27,31400.0,30.8683,30.8683,30.83,30.8453,31400.0
2014-09-17 10:55:00,40.27,40.27,40.2,40.23,67800.0,30.8453,30.8453,30.7917,30.8147,67800.0
2014-09-17 11:00:00,40.23,40.27,40.23,40.26,31400.0,30.8147,30.8453,30.8147,30.8377,31400.0
2014-09-17 11:05:00,40.26,40.26,40.23,40.24,31200.0,30.8377,30.8377,30.8147,30.8224,31200.0
2014-09-17 11:10:00,40.25,40.25,40.21,40.23,37600.0,30.83,30.83,30.7994,30.8147,37600.0
2014-09-17 11:15:00,40.23,40.27,40.22,40.26,18000.0,30.8147,30.8453,30.807,30.8377,18000.0
2014-09-17 11:20:00,40.26,40.26,40.24,40.25,13300.0,30.8377,30.8377,30.8224,30.83,13300.0
2014-09-17 11:25:00,40.24,40.24,40.19,40.2,62300.0,30.8224,30.8224,30.7841,30.7917,62300.0
2014-09-17 11:30:00,40.2,40.2,40.15,40.16,60400.0,30.7917,30.7917,30.7534,30.7611,60400.0
2014-09-17 11:35:00,40.16,40.17,40.15,40.16,19800.0,30.7611,30.7687,30.7534,30.7611,19800.0
2014-09-17 11:40:00,40.16,40.17,40.14,40.14,11800.0,30.7611,30.7687,30.7458,30.7458,11800.0
2014-09-17 11:45:00,40.14,40.16,40.13,40.15,20600.0,30.7458,30.7611,30.7381,30.7534,20600.0
2014-09-17 11:50:00,40.16,40.17,40.14,40.16,28400.0,30.7611,30.7687,30.7458,30.7611,28400.0
2014-09-17 11:55:00,40.17,40.18,40.14,40.14,21100.0,30.7687,30.7764,30.7458,30.7458,21100.0
2014-09-17 12:00:00,40.14,40.17,40.13,40.13,36800.0,30.7458,30.7687,30.7381,30.7381,36800.0
2014-09-17 12:05:00,40.13,40.16,40.13,40.14,31900.0,30.7381,30.7611,30.7381,30.7458,31900.0
2014-09-17 12:10:00,40.13,40.16,40.13,40.16,16700.0,30.7381,30.7611,30.7381,30.7611,16700.0
2014-09-17 12:15:00,40.16,40.17,40.15,40.16,11300.0,30.7611,30.7687,30.7534,30.7611,11300.0
2014-09-17 12:20:00,40.15,40.17,40.14,40.17,33300.0,30.7534,30.7687,30.7458,30.7687,33300.0
2014-09-17 12:25:00,40.16,40.2,40.15,40.18,53100.0,30.7611,30.7917,30.7534,30.7764,53100.0
2014-09-17 12:30:00,40.18,40.19,40.15,40.18,28200.0,30.7764,30.7841,30.7534,30.7764,28200.0
2014-09-17 12:35:00,40.19,40.21,40.18,40.21,23500.0,30.7841,30.7994,30.7764,30.7994,23500.0
2014-09-17 12:40:00,40.21,40.22,40.19,40.2,26400.0,30.7994,30.807,30.7841,30.7917,26400.0
2014-09-17 12:45:00,40.2,40.2,40.17,40.17,6600.0,30.7917,30.7917,30.7687,30.7687,6600.0
2014-09-17 12:50:00,40.17,40.18,40.16,40.18,13000.0,30.7687,30.7764,30.7611,30.7764,13000.0
2014-09-17 12:55:00,40.18,40.19,40.16,40.16,18500.0,30.7764,30.7841,30.7611,30.7611,18500.0
2014-09-17 13:00:00,40.16,40.17,40.15,40.16,13700.0,30.7611,30.7687,30.7534,30.7611,13700.0
2014-09-17 13:05:00,40.16,40.17,40.14,40.17,17500.0,30.7611,30.7687,30.7458,30.7687,17500.0
2014-09-17 13:10:00,40.18,40.18,40.16,40.17,12300.0,30.7764,30.7764,30.7611,30.7687,12300.0
2014-09-17 13:15:00,40.16,40.16,40.12,40.13,36300.0,30.7611,30.7611,30.7304,30.7381,36300.0
2014-09-17 13:20:00,40.13,40.15,40.13,40.15,20200.0,30.7381,30.7534,30.7381,30.7534,20200.0
2014-09-17 13:25:00,40.15,40.15,40.14,40.15,12100.0,30.7534,30.7534,30.7458,30.7534,12100.0
2014-09-17 13:30:00,40.14,40.16,40.14,40.15,31200.0,30.7458,30.7611,30.7458,30.7534,31200.0
2014-09-17 13:35:00,40.14,40.16,40.13,40.14,36400.0,30.7458,30.7611,30.7381,30.7458,36400.0
2014-09-17 13:40:00,40.15,40.17,40.14,40.15,29900.0,30.7534,30.7687,30.7458,30.7534,29900.0
2014-09-17 13:45:00,40.16,40.18,40.14,40.17,16200.0,30.7611,30.7764,30.7458,30.7687,16200.0
2014-09-17 13:50:00,40.16,40.21,40.16,40.19,23500.0,30.7611,30.7994,30.7611,30.7841,23500.0
2014-09-17 13:55:00,40.2,40.29,40.2,40.27,30500.0,30.7917,30.8606,30.7917,30.8453,30500.0
2014-09-17 14:00:00,40.27,40.36,40.05,40.12,138000.0,30.8453,30.9143,30.6768,30.7304,138000.0
2014-09-17 14:05:00,40.11,40.32,40.11,40.28,138300.0,30.7228,30.8836,30.7228,30.853,138300.0
2014-09-17 14:10:00,40.28,40.5,40.28,40.47,182400.0,30.853,31.0215,30.853,30.9985,182400.0
2014-09-17 14:15:00,40.46,40.49,40.43,40.49,79500.0,30.9909,31.0138,30.9679,31.0138,79500.0
2014-09-17 14:20:00,40.49,40.51,40.45,40.51,51800.0,31.0138,31.0292,30.9832,31.0292,51800.0
2014-09-17 14:25:00,40.51,40.55,40.45,40.47,113600.0,31.0292,31.0598,30.9832,30.9985,113600.0
2014-09-17 14:30:00,40.47,40.47,40.4,40.41,90100.0,30.9985,30.9985,30.9449,30.9526,90100.0
2014-09-17 14:35:00,40.41,40.41,40.3,40.3,51100.0,30.9526,30.9526,30.8683,30.8683,51100.0
2014-09-17 14:40:00,40.3,40.35,40.28,40.28,63800.0,30.8683,30.9066,30.853,30.853,63800.0
2014-09-17 14:45:00,40.28,40.34,40.25,40.33,91400.0,30.853,30.8989,30.83,30.8913,91400.0
2014-09-17 14:50:00,40.33,40.38,40.3,40.38,112000.0,30.8913,30.9296,30.8683,30.9296,112000.0
2014-09-17 14:55:00,40.38,40.41,40.33,40.4,40100.0,30.9296,30.9526,30.8913,30.9449,40100.0
2014-09-17 15:00:00,40.4,40.45,40.37,40.44,55200.0,30.9449,30.9832,30.9219,30.9755,55200.0
2014-09-17 15:05:00,40.43,40.52,40.43,40.47,77600.0,30.9679,31.0368,30.9679,30.9985,77600.0
2014-09-17 15:10:00,40.47,40.49,40.45,40.48,68200.0,30.9985,31.0138,30.9832,31.0062,68200.0
2014-09-17 15:15:00,40.48,40.51,40.48,40.48,83200.0,31.0062,31.0292,31.0062,31.0062,83200.0
2014-09-17 15:20:00,40.48,40.49,40.34,40.35,119700.0,31.0062,31.0138,30.8989,30.9066,119700.0
2014-09-17 15:25:00,40.35,40.38,40.32,40.38,111500.0,30.9066,30.9296,30.8836,30.9296,111500.0
2014-09-17 15:30:00,40.37,40.38,40.3,40.31,64700.0,30.9219,30.9296,30.8683,30.876,64700.0
2014-09-17 15:35:00,40.31,40.34,40.25,40.26,83000.0,30.876,30.8989,30.83,30.8377,83000.0
2014-09-17 15:40:00,40.26,40.29,40.25,40.27,88000.0,30.8377,30.8606,30.83,30.8453,88000.0
2014-09-17 15:45:00,40.27,40.28,40.21,40.26,118900.0,30.8453,30.853,30.7994,30.8377,118900.0
2014-09-17 15:50:00,40.26,40.31,40.25,40.27,124700.0,30.8377,30.876,30.83,30.8453,124700.0
2014-09-17 15:55:00,40.26,40.28,40.24,40.26,173200.0,30.8377,30.853,30.8224,30.8377,173200.0
2014-09-18 09:30:00,40.5,40.56,40.47,40.53,92000.0,31.0215,31.0675,30.9985,31.0445,92000.0
2014-09-18 09:35:00,40.53,40.66,40.52,40.66,77600.0,31.0445,31.1441,31.0368,31.1441,77600.0
2014-09-18 09:40:00,40.67,40.76,40.64,40.75,109700.0,31.1517,31.2207,31.1287,31.213,109700.0
2014-09-18 09:45:00,40.75,40.78,40.74,40.76,67000.0,31.213,31.236,31.2053,31.2207,67000.0
2014-09-18 09:50:00,40.75,40.78,40.71,40.78,88900.0,31.213,31.236,31.1824,31.236,88900.0
2014-09-18 09:55:00,40.78,40.8,40.73,40.75,59600.0,31.236,31.2513,31.1977,31.213,59600.0
2014-09-18 10:00:00,40.75,40.75,40.71,40.73,85100.0,31.213,31.213,31.1824,31.1977,85100.0
2014-09-18 10:05:00,40.73,40.78,40.71,40.78,49200.0,31.1977,31.236,31.1824,31.236,49200.0
2014-09-18 10:10:00,40.77,40.79,40.72,40.74,43700.0,31.2283,31.2436,31.19,31.2053,43700.0
2014-09-18 10:15:00,40.74,40.79,40.7,40.7,260900.0,31.2053,31.2436,31.1747,31.1747,260900.0
2014-09-18 10:20:00,40.71,40.72,40.68,40.68,74100.0,31.1824,31.19,31.1594,31.1594,74100.0
2014-09-18 10:25:00,40.69,40.7,40.57,40.57,104400.0,31.167,31.1747,31.0751,31.0751,104400.0
2014-09-18 10:30:00,40.56,40.65,40.56,40.64,53700.0,31.0675,31.1364,31.0675,31.1287,53700.0
2014-09-18 10:35:00,40.64,40.67,40.62,40.64,27700.0,31.1287,31.1517,31.1134,31.1287,27700.0
2014-09-18 10:40:00,40.64,40.65,40.62,40.64,125700.0,31.1287,31.1364,31.1134,31.1287,125700.0
2014-09-18 10:45:00,40.64,40.69,40.64,40.66,59000.0,31.1287,31.167,31.1287,31.1441,59000.0
2014-09-18 10:50:00,40.66,40.66,40.62,40.65,120700.0,31.1441,31.1441,31.1134,31.1364,120700.0
2014-09-18 10:55:00,40.65,40.65,40.55,40.55,67500.0,31.1364,31.1364,31.0598,31.0598,67500.0
2014-09-18 11:00:00,40.55,40.59,40.55,40.56,56100.0,31.0598,31.0904,31.0598,31.0675,56100.0
2014-09-18 11:05:00,40.55,40.56,40.54,40.55,52200.0,31.0598,31.0675,31.0521,31.0598,52200.0
2014-09-18 11:10:00,40.55,40.57,40.54,40.56,27700.0,31.0598,31.0751,31.0521,31.0675,27700.0
2014-09-18 11:15:00,40.57,40.57,40.51,40.52,49700.0,31.0751,31.0751,31.0292,31.0368,49700.0
2014-09-18 11:20:00,40.51,40.55,40.49,40.54,34500.0,31.0292,31.0598,31.0138,31.0521,34500.0
2014-09-18 11:25:00,40.55,40.55,40.5,40.51,29700.0,31.0598,31.0598,31.0215,31.0292,29700.0
2014-09-18 11:30:00,40.52,40.53,40.5,40.53,56900.0,31.0368,31.0445,31.0215,31.0445,56900.0
2014-09-18 11:35:00,40.53,40.54,40.5,40.51,28500.0,31.0445,31.0521,31.0215,31.0292,28500.0
2014-09-18 11:40:00,40.51,40.52,40.47,40.47,112900.0,31.0292,31.0368,30.9985,30.9985,112900.0
2014-09-18 11:45:00,40.47,40.48,40.45,40.46,46500.0,30.9985,31.0062,30.9832,30.9909,46500.0
2014-09-18 11:50:00,40.46,40.47,40.44,40.46,33600.0,30.9909,30.9985,30.9755,30.9909,33600.0
2014-09-18 11:55:00,40.46,40.5,40.45,40.48,18200.0,30.9909,31.0215,30.9832,31.0062,18200.0
2014-09-18 12:00:00,40.49,40.52,40.49,40.51,63200.0,31.0138,31.0368,31.0138,31.0292,63200.0
2014-09-18 12:05:00,40.52,40.53,40.5,40.5,15700.0,31.0368,31.0445,31.0215,31.0215,15700.0
2014-09-18 12:10:00,40.51,40.57,40.5,40.55,55600.0,31.0292,31.0751,31.0215,31.0598,55600.0
2014-09-18 12:15:00,40.55,40.59,40.55,40.57,25500.0,31.0598,31.0904,31.0598,31.0751,25500.0
2014-09-18 12:20:00,40.57,40.59,40.57,40.58,12300.0,31.0751,31.0904,31.0751,31.0828,12300.0
2014-09-18 12:25:00,40.58,40.59,40.56,40.56,28500.0,31.0828,31.0904,31.0675,31.0675,28500.0
2014-09-18 12:30:00,40.57,40.57,40.55,40.56,37000.0,31.0751,31.0751,31.0598,31.0675,37000.0
2014-09-18 12:35:00,40.55,40.57,40.55,40.55,18400.0,31.0598,31.0751,31.0598,31.0598,18400.0
2014-09-18 12:40:00,40.55,40.56,40.54,40.54,210500.0,31.0598,31.0675,31.0521,31.0521,210500.0
2014-09-18 12:45:00,40.54,40.56,40.54,40.55,63300.0,31.0521,31.0675,31.0521,31.0598,63300.0
2014-09-18 12:50:00,40.55,40.56,40.5,40.5,48600.0,31.0598,31.0675,31.0215,31.0215,48600.0
2014-09-18 12:55:00,40.5,40.51,40.49,40.5,59100.0,31.0215,31.0292,31.0138,31.0215,59100.0
2014-09-18 13:00:00,40.5,40.5,40.49,40.5,15600.0,31.0215,31.0215,31.0138,31.0215,15600.0
2014-09-18 13:05:00,40.5,40.5,40.48,40.5,57700.0,31.0215,31.0215,31.0062,31.0215,57700.0
2014-09-18 13:10:00,40.5,40.51,40.49,40.5,20000.0,31.0215,31.0292,31.0138,31.0215,20000.0
2014-09-18 13:15:00,40.5,40.5,40.48,40.48,34400.0,31.0215,31.0215,31.0062,31.0062,34400.0
2014-09-18 13:20:00,40.48,40.48,40.44,40.47,234500.0,31.0062,31.0062,30.9755,30.9985,234500.0
2014-09-18 13:25:00,40.47,40.47,40.44,40.46,36500.0,30.9985,30.9985,30.9755,30.9909,36500.0
2014-09-18 13:30:00,40.46,40.46,40.43,40.45,25700.0,30.9909,30.9909,30.9679,30.9832,25700.0
2014-09-18 13:35:00,40.45,40.48,40.44,40.46,73200.0,30.9832,31.0062,30.9755,30.9909,73200.0
2014-09-18 13:40:00,40.45,40.45,40.41,40.41,54100.0,30.9832,30.9832,30.9526,30.9526,54100.0
2014-09-18 13:45:00,40.41,40.44,40.4,40.41,37500.0,30.9526,30.9755,30.9449,30.9526,37500.0
2014-09-18 13:50:00,40.41,40.42,40.39,40.41,45000.0,30.9526,30.9602,30.9372,30.9526,45000.0
2014-09-18 13:55:00,40.4,40.45,40.39,40.42,59500.0,30.9449,30.9832,30.9372,30.9602,59500.0
2014-09-18 14:00:00,40.43,40.47,40.42,40.43,38300.0,30.9679,30.9985,30.9602,30.9679,38300.0
2014-09-18 14:05:00,40.43,40.43,40.39,40.4,115000.0,30.9679,30.9679,30.9372,30.9449,115000.0
2014-09-18 14:10:00,40.4,40.41,40.4,40.4,20200.0,30.9449,30.9526,30.9449,30.9449,20200.0
2014-09-18 14:15:00,40.41,40.43,40.38,40.39,919300.0,30.9526,30.9679,30.9296,30.9372,919300.0
2014-09-18 14:20:00,40.39,40.39,40.32,40.34,44200.0,30.9372,30.9372,30.8836,30.8989,44200.0
2014-09-18 14:25:00,40.35,40.36,40.27,40.29,133800.0,30.9066,30.9143,30.8453,30.8606,133800.0
2014-09-18 14:30:00,40.29,40.36,40.29,40.36,26600.0,30.8606,30.9143,30.8606,30.9143,26600.0
2014-09-18 14:35:00,40.36,40.36,40.3,40.33,107000.0,30.9143,30.9143,30.8683,30.8913,107000.0
2014-09-18 14:40:00,40.33,40.35,40.32,40.35,24100.0,30.8913,30.9066,30.8836,30.9066,24100.0
2014-09-18 14:45:00,40.35,40.35,40.32,40.32,47000.0,30.9066,30.9066,30.8836,30.8836,47000.0
2014-09-18 14:50:00,40.32,40.32,40.3,40.32,24600.0,30.8836,30.8836,30.8683,30.8836,24600.0
2014-09-18 14:55:00,40.31,40.32,40.29,40.3,38200.0,30.876,30.8836,30.8606,30.8683,38200.0
2014-09-18 15:00:00,40.3,40.33,40.29,40.33,58600.0,30.8683,30.8913,30.8606,30.8913,58600.0
2014-09-18 15:05:00,40.33,40.37,40.32,40.35,51900.0,30.8913,30.9219,30.8836,30.9066,51900.0
2014-09-18 15:10:00,40.35,40.37,40.35,40.36,32200.0,30.9066,30.9219,30.9066,30.9143,32200.0
2014-09-18 15:15:00,40.36,40.37,40.34,40.34,67300.0,30.9143,30.9219,30.8989,30.8989,67300.0
2014-09-18 15:20:00,40.35,40.36,40.33,40.34,328900.0,30.9066,30.9143,30.8913,30.8989,328900.0
2014-09-18 15:25:00,40.34,40.36,40.33,40.34,100400.0,30.8989,30.9143,30.8913,30.8989,100400.0
2014-09-18 15:30:00,40.35,40.35,40.29,40.3,207200.0,30.9066,30.9066,30.8606,30.8683,207200.0
2014-09-18 15:35:00,40.3,40.32,40.29,40.3,162500.0,30.8683,30.8836,30.8606,30.8683,162500.0
2014-09-18 15:40:00,40.3,40.3,40.26,40.26,187500.0,30.8683,30.8683,30.8377,30.8377,187500.0
2014-09-18 15:45:00,40.27,40.3,40.26,40.29,266200.0,30.8453,30.8683,30.8377,30.8606,266200.0
2014-09-18 15:50:00,40.29,40.3,40.26,40.26,1434800.0,30.8606,30.8683,30.8377,30.8377,1434800.0
2014-09-18 15:55:00,40.26,40.27,40.24,40.25,351000.0,30.8377,30.8453,30.8224,30.83,351000.0
2014-09-19 09:30:00,40.39,40.51,40.36,40.4,1022100.0,30.9372,31.0292,30.9143,30.9449,1022100.0
2014-09-19 09:35:00,40.4,40.43,40.33,40.37,90900.0,30.9449,30.9679,30.8913,30.9219,90900.0
2014-09-19 09:40:00,40.36,40.42,40.32,40.33,120600.0,30.9143,30.9602,30.8836,30.8913,120600.0
2014-09-19 09:45:00,40.33,40.35,40.29,40.35,81100.0,30.8913,30.9066,30.8606,30.9066,81100.0
2014-09-19 09:50:00,40.35,40.38,40.31,40.31,38900.0,30.9066,30.9296,30.876,30.876,38900.0
2014-09-19 09:55:00,40.31,40.32,40.3,40.32,26700.0,30.876,30.8836,30.8683,30.8836,26700.0
2014-09-19 10:00:00,40.32,40.36,40.28,40.29,63100.0,30.8836,30.9143,30.853,30.8606,63100.0
2014-09-19 10:05:00,40.3,40.36,40.29,40.36,84200.0,30.8683,30.9143,30.8606,30.9143,84200.0
2014-09-19 10:10:00,40.36,40.36,40.33,40.34,53500.0,30.9143,30.9143,30.8913,30.8989,53500.0
2014-09-19 10:15:00,40.34,40.37,40.32,40.34,62300.0,30.8989,30.9219,30.8836,30.8989,62300.0
2014-09-19 10:20:00,40.34,40.36,40.32,40.36,51600.0,30.8989,30.9143,30.8836,30.9143,51600.0
2014-09-19 10:25:00,40.37,40.4,40.36,40.37,35700.0,30.9219,30.9449,30.9143,30.9219,35700.0
2014-09-19 10:30:00,40.37,40.39,40.35,40.39,23900.0,30.9219,30.9372,30.9066,30.9372,23900.0
2014-09-19 10:35:00,40.38,40.4,40.33,40.34,34700.0,30.9296,30.9449,30.8913,30.8989,34700.0
2014-09-19 10:40:00,40.33,40.34,40.32,40.33,14700.0,30.8913,30.8989,30.8836,30.8913,14700.0
2014-09-19 10:45:00,40.32,40.32,40.28,40.28,34000.0,30.8836,30.8836,30.853,30.853,34000.0
2014-09-19 10:50:00,40.28,40.33,40.28,40.33,51100.0,30.853,30.8913,30.853,30.8913,51100.0
2014-09-19 10:55:00,40.32,40.33,40.27,40.27,43000.0,30.8836,30.8913,30.8453,30.8453,43000.0
2014-09-19 11:00:00,40.28,40.31,40.27,40.3,50000.0,30.853,30.876,30.8453,30.8683,50000.0
2014-09-19 11:05:00,40.3,40.33,40.28,40.32,55800.0,30.8683,30.8913,30.853,30.8836,55800.0
2014-09-19 11:10:00,40.32,40.32,40.29,40.3,22200.0,30.8836,30.8836,30.8606,30.8683,22200.0
2014-09-19 11:15:00,40.3,40.3,40.28,40.28,25600.0,30.8683,30.8683,30.853,30.853,25600.0
2014-09-19 11:20:00,40.28,40.3,40.27,40.27,29200.0,30.853,30.8683,30.8453,30.8453,29200.0
2014-09-19 11:25:00,40.27,40.28,40.25,40.25,34800.0,30.8453,30.853,30.83,30.83,34800.0
2014-09-19 11:30:00,40.25,40.25,40.2,40.21,48700.0,30.83,30.83,30.7917,30.7994,48700.0
2014-09-19 11:35:00,40.21,40.21,40.19,40.2,48800.0,30.7994,30.7994,30.7841,30.7917,48800.0
2014-09-19 11:40:00,40.2,40.2,40.15,40.15,40500.0,30.7917,30.7917,30.7534,30.7534,40500.0
2014-09-19 11:45:00,40.15,40.15,40.09,40.09,67700.0,30.7534,30.7534,30.7075,30.7075,67700.0
2014-09-19 11:50:00,40.09,40.12,40.05,40.08,145200.0,30.7075,30.7304,30.6768,30.6998,145200.0
2014-09-19 11:55:00,40.08,40.1,40.07,40.09,49800.0,30.6998,30.7151,30.6921,30.7075,49800.0
2014-09-19 12:00:00,40.09,40.09,40.01,40.07,71400.0,30.7075,30.7075,30.6462,30.6921,71400.0
2014-09-19 12:05:00,40.08,40.09,40.02,40.04,32300.0,30.6998,30.7075,30.6538,30.6692,32300.0
2014-09-19 12:10:00,40.04,40.04,40.0,40.0,111400.0,30.6692,30.6692,30.6385,30.6385,111400.0
2014-09-19 12:15:00,40.0,40.01,39.99,39.99,39200.0,30.6385,30.6462,30.6309,30.6309,39200.0
2014-09-19 12:20:00,39.99,40.01,39.99,40.0,41100.0,30.6309,30.6462,30.6309,30.6385,41100.0
2014-09-19 12:25:00,40.0,40.04,40.0,40.03,153900.0,30.6385,30.6692,30.6385,30.6615,153900.0
2014-09-19 12:30:00,40.03,40.07,40.02,40.06,62100.0,30.6615,30.6921,30.6538,30.6845,62100.0
2014-09-19 12:35:00,40.06,40.08,40.04,40.07,52300.0,30.6845,30.6998,30.6692,30.6921,52300.0
2014-09-19 12:40:00,40.06,40.07,39.97,39.97,96800.0,30.6845,30.6921,30.6155,30.6155,96800.0
2014-09-19 12:45:00,39.96,39.96,39.93,39.93,57500.0,30.6079,30.6079,30.5849,30.5849,57500.0
2014-09-19 12:50:00,39.93,39.93,39.86,39.86,64700.0,30.5849,30.5849,30.5313,30.5313,64700.0
2014-09-19 12:55:00,39.86,39.89,39.83,39.89,56000.0,30.5313,30.5543,30.5083,30.5543,56000.0
2014-09-19 13:00:00,39.88,39.92,39.85,39.87,63500.0,30.5466,30.5772,30.5236,30.5389,63500.0
2014-09-19 13:05:00,39.87,39.89,39.81,39.81,65800.0,30.5389,30.5543,30.493,30.493,65800.0
2014-09-19 13:10:00,39.81,39.82,39.73,39.78,124900.0,30.493,30.5006,30.4317,30.47,124900.0
2014-09-19 13:15:00,39.78,39.83,39.77,39.8,103800.0,30.47,30.5083,30.4623,30.4853,103800.0
2014-09-19 13:20:00,39.8,39.83,39.79,39.83,72800.0,30.4853,30.5083,30.4777,30.5083,72800.0
2014-09-19 13:25:00,39.83,39.85,39.82,39.84,27800.0,30.5083,30.5236,30.5006,30.516,27800.0
2014-09-19 13:30:00,39.83,39.87,39.83,39.85,41700.0,30.5083,30.5389,30.5083,30.5236,41700.0
2014-09-19 13:35:00,39.85,39.86,39.83,39.83,23200.0,30.5236,30.5313,30.5083,30.5083,23200.0
2014-09-19 13:40:00,39.83,39.83,39.81,39.81,48200.0,30.5083,30.5083,30.493,30.493,48200.0
2014-09-19 13:45:00,39.81,39.83,39.81,39.82,48000.0,30.493,30.5083,30.493,30.5006,48000.0
2014-09-19 13:50:00,39.82,39.89,39.81,39.89,67200.0,30.5006,30.5543,30.493,30.5543,67200.0
2014-09-19 13:55:00,39.88,39.89,39.82,39.82,72600.0,30.5466,30.5543,30.5006,30.5006,72600.0
2014-09-19 14:00:00,39.83,39.84,39.79,39.79,66400.0,30.5083,30.516,30.4777,30.4777,66400.0
2014-09-19 14:05:00,39.79,39.8,39.76,39.77,29700.0,30.4777,30.4853,30.4547,30.4623,29700.0
2014-09-19 14:10:00,39.76,39.79,39.76,39.77,52300.0,30.4547,30.4777,30.4547,30.4623,52300.0
2014-09-19 14:15:00,39.78,39.82,39.77,39.82,35700.0,30.47,30.5006,30.4623,30.5006,35700.0
2014-09-19 14:20:00,39.82,39.85,39.8,39.84,73100.0,30.5006,30.5236,30.4853,30.516,73100.0
2014-09-19 14:25:00,39.85,39.86,39.84,39.85,24000.0,30.5236,30.5313,30.516,30.5236,24000.0
2014-09-19 14:30:00,39.85,39.85,39.8,39.8,30800.0,30.5236,30.5236,30.4853,30.4853,30800.0
2014-09-19 14:35:00,39.81,39.86,39.8,39.86,21800.0,30.493,30.5313,30.4853,30.5313,21800.0
2014-09-19 14:40:00,39.86,39.89,39.85,39.87,39700.0,30.5313,30.5543,30.5236,30.5389,39700.0
2014-09-19 14:45:00,39.87,39.87,39.84,39.86,113000.0,30.5389,30.5389,30.516,30.5313,113000.0
2014-09-19 14:50:00,39.86,39.86,39.85,39.85,22700.0,30.5313,30.5313,30.5236,30.5236,22700.0
2014-09-19 14:55:00,39.85,39.86,39.79,39.81,136900.0,30.5236,30.5313,30.4777,30.493,136900.0
2014-09-19 15:00:00,39.82,39.85,39.81,39.83,74700.0,30.5006,30.5236,30.493,30.5083,74700.0
2014-09-19 15:05:00,39.84,39.84,39.83,39.84,16500.0,30.516,30.516,30.5083,30.516,16500.0
2014-09-19 15:10:00,39.84,39.86,39.83,39.86,45100.0,30.516,30.5313,30.5083,30.5313,45100.0
2014-09-19 15:15:00,39.86,39.86,39.82,39.82,36500.0,30.5313,30.5313,30.5006,30.5006,36500.0
2014-09-19 15:20:00,39.82,39.83,39.79,39.81,80500.0,30.5006,30.5083,30.4777,30.493,80500.0
2014-09-19 15:25:00,39.81,39.81,39.77,39.78,69500.0,30.493,30.493,30.4623,30.47,69500.0
2014-09-19 15:30:00,39.78,39.78,39.75,39.76,102600.0,30.47,30.47,30.447,30.4547,102600.0
2014-09-19 15:35:00,39.76,39.78,39.75,39.77,144700.0,30.4547,30.47,30.447,30.4623,144700.0
2014-09-19 15:40:00,39.76,39.77,39.76,39.77,76200.0,30.4547,30.4623,30.4547,30.4623,76200.0
2014-09-19 15:45:00,39.77,39.79,39.76,39.77,356600.0,30.4623,30.4777,30.4547,30.4623,356600.0
2014-09-19 15:50:00,39.77,39.77,39.73,39.74,348900.0,30.4623,30.4623,30.4317,30.4394,348900.0
2014-09-19 15:55:00,39.74,39.75,39.68,39.68,828500.0,30.4394,30.447,30.3934,30.3934,828500.0
2014-09-22 09:30:00,39.55,39.67,39.55,39.6,82400.0,30.2938,30.3858,30.2938,30.3321,82400.0
2014-09-22 09:35:00,39.6,39.67,39.53,39.67,32300.0,30.3321,30.3858,30.2785,30.3858,32300.0
2014-09-22 09:40:00,39.66,39.66,39.55,39.6,44700.0,30.3781,30.3781,30.2938,30.3321,44700.0
2014-09-22 09:45:00,39.61,39.71,39.6,39.7,22400.0,30.3398,30.4164,30.3321,30.4087,22400.0
2014-09-22 09:50:00,39.69,39.71,39.64,39.65,34500.0,30.4011,30.4164,30.3628,30.3704,34500.0
2014-09-22 09:55:00,39.66,39.67,39.64,39.65,19200.0,30.3781,30.3858,30.3628,30.3704,19200.0
2014-09-22 10:00:00,39.65,39.65,39.56,39.58,78200.0,30.3704,30.3704,30.3015,30.3168,78200.0
2014-09-22 10:05:00,39.58,39.65,39.57,39.65,43600.0,30.3168,30.3704,30.3092,30.3704,43600.0
2014-09-22 10:10:00,39.64,39.69,39.62,39.68,21500.0,30.3628,30.4011,30.3475,30.3934,21500.0
2014-09-22 10:15:00,39.68,39.68,39.57,39.58,60800.0,30.3934,30.3934,30.3092,30.3168,60800.0
2014-09-22 10:20:00,39.58,39.6,39.57,39.57,19100.0,30.3168,30.3321,30.3092,30.3092,19100.0
2014-09-22 10:25:00,39.57,39.57,39.53,39.56,22000.0,30.3092,30.3092,30.2785,30.3015,22000.0
2014-09-22 10:30:00,39.57,39.57,39.48,39.5,54900.0,30.3092,30.3092,30.2402,30.2555,54900.0
2014-09-22 10:35:00,39.5,39.54,39.5,39.5,26000.0,30.2555,30.2862,30.2555,30.2555,26000.0
2014-09-22 10:40:00,39.5,39.5,39.43,39.47,47400.0,30.2555,30.2555,30.2019,30.2326,47400.0
2014-09-22 10:45:00,39.48,39.51,39.46,39.47,37000.0,30.2402,30.2632,30.2249,30.2326,37000.0
2014-09-22 10:50:00,39.47,39.51,39.47,39.5,54400.0,30.2326,30.2632,30.2326,30.2555,54400.0
2014-09-22 10:55:00,39.5,39.53,39.5,39.53,24300.0,30.2555,30.2785,30.2555,30.2785,24300.0
2014-09-22 11:00:00,39.53,39.55,39.51,39.55,18300.0,30.2785,30.2938,30.2632,30.2938,18300.0
2014-09-22 11:05:00,39.54,39.56,39.53,39.55,23500.0,30.2862,30.3015,30.2785,30.2938,23500.0
2014-09-22 11:10:00,39.54,39.55,39.52,39.52,30800.0,30.2862,30.2938,30.2709,30.2709,30800.0
2014-09-22 11:15:00,39.52,39.53,39.49,39.53,85900.0,30.2709,30.2785,30.2479,30.2785,85900.0
2014-09-22 11:20:00,39.53,39.59,39.53,39.58,26600.0,30.2785,30.3245,30.2785,30.3168,26600.0
2014-09-22 11:25:00,39.58,39.61,39.58,39.59,15400.0,30.3168,30.3398,30.3168,30.3245,15400.0
2014-09-22 11:30:00,39.59,39.61,39.55,39.57,23400.0,30.3245,30.3398,30.2938,30.3092,23400.0
2014-09-22 11:35:00,39.57,39.61,39.57,39.57,23200.0,30.3092,30.3398,30.3092,30.3092,23200.0
2014-09-22 11:40:00,39.58,39.6,39.56,39.59,40500.0,30.3168,30.3321,30.3015,30.3245,40500.0
2014-09-22 11:45:00,39.58,39.6,39.53,39.55,58100.0,30.3168,30.3321,30.2785,30.2938,58100.0
2014-09-22 11:50:00,39.56,39.56,39.51,39.52,22100.0,30.3015,30.3015,30.2632,30.2709,22100.0
2014-09-22 11:55:00,39.52,39.53,39.51,39.53,38400.0,30.2709,30.2785,30.2632,30.2785,38400.0
2014-09-22 12:00:00,39.53,39.53,39.46,39.48,81400.0,30.2785,30.2785,30.2249,30.2402,81400.0
2014-09-22 12:05:00,39.48,39.51,39.47,39.5,54700.0,30.2402,30.2632,30.2326,30.2555,54700.0
2014-09-22 12:10:00,39.5,39.52,39.49,39.52,72900.0,30.2555,30.2709,30.2479,30.2709,72900.0
2014-09-22 12:15:00,39.52,39.53,39.47,39.48,117000.0,30.2709,30.2785,30.2326,30.2402,117000.0
2014-09-22 12:20:00,39.48,39.48,39.45,39.45,56900.0,30.2402,30.2402,30.2172,30.2172,56900.0
2014-09-22 12:25:00,39.45,39.47,39.44,39.45,25700.0,30.2172,30.2326,30.2096,30.2172,25700.0
2014-09-22 12:30:00,39.46,39.46,39.44,39.46,51200.0,30.2249,30.2249,30.2096,30.2249,51200.0
2014-09-22 12:35:00,39.46,39.48,39.45,39.47,15500.0,30.2249,30.2402,30.2172,30.2326,15500.0
2014-09-22 12:40:00,39.46,39.51,39.45,39.48,29100.0,30.2249,30.2632,30.2172,30.2402,29100.0
2014-09-22 12:45:00,39.49,39.49,39.47,39.47,19000.0,30.2479,30.2479,30.2326,30.2326,19000.0
2014-09-22 12:50:00,39.47,39.48,39.47,39.47,22800.0,30.2326,30.2402,30.2326,30.2326,22800.0
2014-09-22 12:55:00,39.47,39.48,39.44,39.48,38500.0,30.2326,30.2402,30.2096,30.2402,38500.0
2014-09-22 13:00:00,39.48,39.49,39.45,39.46,24400.0,30.2402,30.2479,30.2172,30.2249,24400.0
2014-09-22 13:05:00,39.45,39.48,39.45,39.46,45600.0,30.2172,30.2402,30.2172,30.2249,45600.0
2014-09-22 13:10:00,39.46,39.47,39.42,39.45,32400.0,30.2249,30.2326,30.1943,30.2172,32400.0
2014-09-22 13:15:00,39.44,39.46,39.43,39.46,45500.0,30.2096,30.2249,30.2019,30.2249,45500.0
2014-09-22 13:20:00,39.45,39.47,39.44,39.44,23400.0,30.2172,30.2326,30.2096,30.2096,23400.0
2014-09-22 13:25:00,39.44,39.5,39.44,39.48,61200.0,30.2096,30.2555,30.2096,30.2402,61200.0
2014-09-22 13:30:00,39.49,39.49,39.45,39.45,20900.0,30.2479,30.2479,30.2172,30.2172,20900.0
2014-09-22 13:35:00,39.45,39.46,39.44,39.44,21800.0,30.2172,30.2249,30.2096,30.2096,21800.0
2014-09-22 13:40:00,39.44,39.45,39.42,39.43,19800.0,30.2096,30.2172,30.1943,30.2019,19800.0
2014-09-22 13:45:00,39.43,39.45,39.43,39.44,5700.0,30.2019,30.2172,30.2019,30.2096,5700.0
2014-09-22 13:50:00,39.45,39.46,39.44,39.44,22600.0,30.2172,30.2249,30.2096,30.2096,22600.0
2014-09-22 13:55:00,39.45,39.45,39.4,39.4,26000.0,30.2172,30.2172,30.1789,30.1789,26000.0
2014-09-22 14:00:00,39.41,39.44,39.41,39.44,37100.0,30.1866,30.2096,30.1866,30.2096,37100.0
2014-09-22 14:05:00,39.44,39.45,39.43,39.44,20800.0,30.2096,30.2172,30.2019,30.2096,20800.0
2014-09-22 14:10:00,39.44,39.46,39.42,39.45,18200.0,30.2096,30.2249,30.1943,30.2172,18200.0
2014-09-22 14:15:00,39.44,39.46,39.41,39.43,37500.0,30.2096,30.2249,30.1866,30.2019,37500.0
2014-09-22 14:20:00,39.42,39.44,39.39,39.39,24200.0,30.1943,30.2096,30.1713,30.1713,24200.0
2014-09-22 14:25:00,39.39,39.39,39.35,39.37,40500.0,30.1713,30.1713,30.1406,30.156,40500.0
2014-09-22 14:30:00,39.37,39.4,39.37,39.39,32700.0,30.156,30.1789,30.156,30.1713,32700.0
2014-09-22 14:35:00,39.39,39.41,39.38,39.4,38700.0,30.1713,30.1866,30.1636,30.1789,38700.0
2014-09-22 14:40:00,39.4,39.4,39.38,39.39,13000.0,30.1789,30.1789,30.1636,30.1713,13000.0
2014-09-22 14:45:00,39.39,39.41,39.39,39.4,64800.0,30.1713,30.1866,30.1713,30.1789,64800.0
2014-09-22 14:50:00,39.4,39.41,39.38,39.38,54800.0,30.1789,30.1866,30.1636,30.1636,54800.0
2014-09-22 14:55:00,39.39,39.4,39.36,39.37,24000.0,30.1713,30.1789,30.1483,30.156,24000.0
2014-09-22 15:00:00,39.37,39.41,39.36,39.38,53900.0,30.156,30.1866,30.1483,30.1636,53900.0
2014-09-22 15:05:00,39.38,39.38,39.36,39.38,14800.0,30.1636,30.1636,30.1483,30.1636,14800.0
2014-09-22 15:10:00,39.38,39.38,39.34,39.34,26900.0,30.1636,30.1636,30.133,30.133,26900.0
2014-09-22 15:15:00,39.34,39.35,39.3,39.32,60100.0,30.133,30.1406,30.1023,30.1177,60100.0
2014-09-22 15:20:00,39.33,39.38,39.32,39.38,37300.0,30.1253,30.1636,30.1177,30.1636,37300.0
2014-09-22 15:25:00,39.38,39.38,39.34,39.37,46300.0,30.1636,30.1636,30.133,30.156,46300.0
2014-09-22 15:30:00,39.37,39.38,39.34,39.36,36900.0,30.156,30.1636,30.133,30.1483,36900.0
2014-09-22 15:35:00,39.36,39.39,39.34,39.39,65100.0,30.1483,30.1713,30.133,30.1713,65100.0
2014-09-22 15:40:00,39.38,39.4,39.37,39.4,97900.0,30.1636,30.1789,30.156,30.1789,97900.0
2014-09-22 15:45:00,39.4,39.4,39.38,39.38,77000.0,30.1789,30.1789,30.1636,30.1636,77000.0
2014-09-22 15:50:00,39.38,39.39,39.34,39.36,108400.0,30.1636,30.1713,30.133,30.1483,108400.0
2014-09-22 15:55:00,39.36,39.37,39.34,39.36,281800.0,30.1483,30.156,30.133,30.1483,281800.0
2014-09-23 09:30:00,39.33,39.34,39.25,39.33,75300.0,30.1253,30.133,30.064,30.1253,75300.0
2014-09-23 09:35:00,39.31,39.34,39.28,39.28,48200.0,30.11,30.133,30.087,30.087,48200.0
2014-09-23 09:40:00,39.28,39.35,39.27,39.33,32300.0,30.087,30.1406,30.0794,30.1253,32300.0
2014-09-23 09:45:00,39.33,39.38,39.32,39.36,32900.0,30.1253,30.1636,30.1177,30.1483,32900.0
2014-09-23 09:50:00,39.36,39.41,39.36,39.39,35100.0,30.1483,30.1866,30.1483,30.1713,35100.0
2014-09-23 09:55:00,39.38,39.42,39.37,39.4,187300.0,30.1636,30.1943,30.156,30.1789,187300.0
2014-09-23 10:00:00,39.41,39.49,39.41,39.45,82200.0,30.1866,30.2479,30.1866,30.2172,82200.0
2014-09-23 10:05:00,39.45,39.46,39.41,39.41,38000.0,30.2172,30.2249,30.1866,30.1866,38000.0
2014-09-23 10:10:00,39.41,39.42,39.4,39.41,87700.0,30.1866,30.1943,30.1789,30.1866,87700.0
2014-09-23 10:15:00,39.41,39.42,39.4,39.41,67700.0,30.1866,30.1943,30.1789,30.1866,67700.0
2014-09-23 10:20:00,39.41,39.45,39.41,39.44,70400.0,30.1866,30.2172,30.1866,30.2096,70400.0
2014-09-23 10:25:00,39.43,39.44,39.38,39.38,57600.0,30.2019,30.2096,30.1636,30.1636,57600.0
2014-09-23 10:30:00,39.38,39.4,39.38,39.38,46700.0,30.1636,30.1789,30.1636,30.1636,46700.0
2014-09-23 10:35:00,39.38,39.38,39.34,39.34,38400.0,30.1636,30.1636,30.133,30.133,38400.0
2014-09-23 10:40:00,39.34,39.36,39.33,39.35,68300.0,30.133,30.1483,30.1253,30.1406,68300.0
2014-09-23 10:45:00,39.36,39.36,39.32,39.34,31400.0,30.1483,30.1483,30.1177,30.133,31400.0
2014-09-23 10:50:00,39.34,39.36,39.32,39.33,35000.0,30.133,30.1483,30.1177,30.1253,35000.0
2014-09-23 10:55:00,39.32,39.33,39.3,39.3,14900.0,30.1177,30.1253,30.1023,30.1023,14900.0
2014-09-23 11:00:00,39.31,39.34,39.31,39.31,28700.0,30.11,30.133,30.11,30.11,28700.0
2014-09-23 11:05:00,39.32,39.34,39.3,39.34,35200.0,30.1177,30.133,30.1023,30.133,35200.0
2014-09-23 11:10:00,39.33,39.33,39.29,39.29,30600.0,30.1253,30.1253,30.0947,30.0947,30600.0
2014-09-23 11:15:00,39.29,39.31,39.29,39.3,11100.0,30.0947,30.11,30.0947,30.1023,11100.0
2014-09-23 11:20:00,39.3,39.36,39.3,39.35,60100.0,30.1023,30.1483,30.1023,30.1406,60100.0
2014-09-23 11:25:00,39.35,39.35,39.26,39.26,169700.0,30.1406,30.1406,30.0717,30.0717,169700.0
2014-09-23 11:30:00,39.26,39.3,39.24,39.29,41800.0,30.0717,30.1023,30.0564,30.0947,41800.0
2014-09-23 11:35:00,39.3,39.32,39.28,39.32,61700.0,30.1023,30.1177,30.087,30.1177,61700.0
2014-09-23 11:40:00,39.32,39.33,39.3,39.31,39400.0,30.1177,30.1253,30.1023,30.11,39400.0
2014-09-23 11:45:00,39.31,39.35,39.3,39.34,28800.0,30.11,30.1406,30.1023,30.133,28800.0
2014-09-23 11:50:00,39.34,39.36,39.32,39.35,22700.0,30.133,30.1483,30.1177,30.1406,22700.0
2014-09-23 11:55:00,39.35,39.35,39.32,39.33,20100.0,30.1406,30.1406,30.1177,30.1253,20100.0
2014-09-23 12:00:00,39.33,39.34,39.3,39.31,21900.0,30.1253,30.133,30.1023,30.11,21900.0
2014-09-23 12:05:00,39.3,39.31,39.26,39.27,24800.0,30.1023,30.11,30.0717,30.0794,24800.0
2014-09-23 12:10:00,39.28,39.3,39.25,39.27,35200.0,30.087,30.1023,30.064,30.0794,35200.0
2014-09-23 12:15:00,39.27,39.29,39.25,39.29,30900.0,30.0794,30.0947,30.064,30.0947,30900.0
2014-09-23 12:20:00,39.29,39.29,39.25,39.27,21400.0,30.0947,30.0947,30.064,30.0794,21400.0
2014-09-23 12:25:00,39.26,39.27,39.25,39.26,27100.0,30.0717,30.0794,30.064,30.0717,27100.0
2014-09-23 12:30:00,39.26,39.28,39.25,39.28,11600.0,30.0717,30.087,30.064,30.087,11600.0
2014-09-23 12:35:00,39.28,39.3,39.27,39.27,27600.0,30.087,30.1023,30.0794,30.0794,27600.0
2014-09-23 12:40:00,39.27,39.31,39.26,39.29,32900.0,30.0794,30.11,30.0717,30.0947,32900.0
2014-09-23 12:45:00,39.29,39.29,39.23,39.23,56900.0,30.0947,30.0947,30.0487,30.0487,56900.0
2014-09-23 12:50:00,39.23,39.23,39.21,39.23,81500.0,30.0487,30.0487,30.0334,30.0487,81500.0
2014-09-23 12:55:00,39.22,39.23,39.21,39.22,73800.0,30.0411,30.0487,30.0334,30.0411,73800.0
2014-09-23 13:00:00,39.23,39.23,39.2,39.2,92700.0,30.0487,30.0487,30.0257,30.0257,92700.0
2014-09-23 13:05:00,39.2,39.21,39.18,39.18,17200.0,30.0257,30.0334,30.0104,30.0104,17200.0
2014-09-23 13:10:00,39.18,39.2,39.18,39.2,22300.0,30.0104,30.0257,30.0104,30.0257,22300.0
2014-09-23 13:15:00,39.2,39.2,39.16,39.18,30300.0,30.0257,30.0257,29.9951,30.0104,30300.0
2014-09-23 13:20:00,39.19,39.21,39.17,39.19,19800.0,30.0181,30.0334,30.0028,30.0181,19800.0
2014-09-23 13:25:00,39.19,39.2,39.13,39.15,81900.0,30.0181,30.0257,29.9721,29.9875,81900.0
2014-09-23 13:30:00,39.16,39.19,39.14,39.16,75000.0,29.9951,30.0181,29.9798,29.9951,75000.0
2014-09-23 13:35:00,39.17,39.17,39.14,39.16,29600.0,30.0028,30.0028,29.9798,29.9951,29600.0
2014-09-23 13:40:00,39.16,39.17,39.15,39.17,15700.0,29.9951,30.0028,29.9875,30.0028,15700.0
2014-09-23 13:45:00,39.16,39.19,39.16,39.18,33800.0,29.9951,30.0181,29.9951,30.0104,33800.0
2014-09-23 13:50:00,39.18,39.19,39.16,39.18,26800.0,30.0104,30.0181,29.9951,30.0104,26800.0
2014-09-23 13:55:00,39.17,39.18,39.11,39.11,32800.0,30.0028,30.0104,29.9568,29.9568,32800.0
2014-09-23 14:00:00,39.12,39.16,39.08,39.1,63000.0,29.9645,29.9951,29.9338,29.9492,63000.0
2014-09-23 14:05:00,39.1,39.13,39.03,39.05,165600.0,29.9492,29.9721,29.8955,29.9109,165600.0
2014-09-23 14:10:00,39.05,39.09,39.04,39.07,65400.0,29.9109,29.9415,29.9032,29.9262,65400.0
2014-09-23 14:15:00,39.06,39.06,38.99,39.01,56300.0,29.9185,29.9185,29.8649,29.8802,56300.0
2014-09-23 14:20:00,39.01,39.04,38.99,39.01,30500.0,29.8802,29.9032,29.8649,29.8802,30500.0
2014-09-23 14:25:00,39.01,39.04,38.99,39.02,30000.0,29.8802,29.9032,29.8649,29.8879,30000.0
2014-09-23 14:30:00,39.02,39.06,39.02,39.02,30600.0,29.8879,29.9185,29.8879,29.8879,30600.0
2014-09-23 14:35:00,39.02,39.05,39.02,39.03,34700.0,29.8879,29.9109,29.8879,29.8955,34700.0
2014-09-23 14:40:00,39.02,39.03,39.01,39.02,25500.0,29.8879,29.8955,29.8802,29.8879,25500.0
2014-09-23 14:45:00,39.02,39.03,39.01,39.01,27600.0,29.8879,29.8955,29.8802,29.8802,27600.0
2014-09-23 14:50:00,39.01,39.02,39.0,39.0,37200.0,29.8802,29.8879,29.8726,29.8726,37200.0
2014-09-23 14:55:00,39.0,39.04,38.99,39.03,43400.0,29.8726,29.9032,29.8649,29.8955,43400.0
2014-09-23 15:00:00,39.04,39.06,39.04,39.05,52900.0,29.9032,29.9185,29.9032,29.9109,52900.0
2014-09-23 15:05:00,39.04,39.05,38.99,39.0,45800.0,29.9032,29.9109,29.8649,29.8726,45800.0
2014-09-23 15:10:00,39.0,39.04,39.0,39.03,33900.0,29.8726,29.9032,29.8726,29.8955,33900.0
2014-09-23 15:15:00,39.04,39.04,39.02,39.02,53300.0,29.9032,29.9032,29.8879,29.8879,53300.0
2014-09-23 15:20:00,39.02,39.02,39.0,39.01,40300.0,29.8879,29.8879,29.8726,29.8802,40300.0
2014-09-23 15:25:00,39.02,39.06,39.01,39.04,58000.0,29.8879,29.9185,29.8802,29.9032,58000.0
2014-09-23 15:30:00,39.05,39.06,39.03,39.06,92500.0,29.9109,29.9185,29.8955,29.9185,92500.0
2014-09-23 15:35:00,39.05,39.07,39.04,39.06,211400.0,29.9109,29.9262,29.9032,29.9185,211400.0
2014-09-23 15:40:00,39.07,39.07,39.04,39.05,102900.0,29.9262,29.9262,29.9032,29.9109,102900.0
2014-09-23 15:45:00,39.05,39.07,39.03,39.03,184400.0,29.9109,29.9262,29.8955,29.8955,184400.0
2014-09-23 15:50:00,39.03,39.04,38.96,38.98,210400.0,29.8955,29.9032,29.8419,29.8572,210400.0
2014-09-23 15:55:00,38.99,39.02,38.96,38.97,227700.0,29.8649,29.8879,29.8419,29.8496,227700.0
2014-09-24 09:30:00,38.9,38.98,38.84,38.94,166700.0,29.796,29.8572,29.75,29.8266,166700.0
2014-09-24 09:35:00,38.95,39.02,38.93,38.99,72200.0,29.8343,29.8879,29.8189,29.8649,72200.0
2014-09-24 09:40:00,39.0,39.01,38.83,38.83,62800.0,29.8726,29.8802,29.7423,29.7423,62800.0
2014-09-24 09:45:00,38.83,38.86,38.78,38.86,67600.0,29.7423,29.7653,29.704,29.7653,67600.0
2014-09-24 09:50:00,38.85,38.89,38.84,38.89,34400.0,29.7577,29.7883,29.75,29.7883,34400.0
2014-09-24 09:55:00,38.88,38.9,38.84,38.89,15200.0,29.7806,29.796,29.75,29.7883,15200.0
2014-09-24 10:00:00,38.88,38.9,38.81,38.86,50500.0,29.7806,29.796,29.727,29.7653,50500.0
2014-09-24 10:05:00,38.87,38.9,38.81,38.85,27000.0,29.773,29.796,29.727,29.7577,27000.0
2014-09-24 10:10:00,38.85,38.88,38.82,38.88,30100.0,29.7577,29.7806,29.7347,29.7806,30100.0
2014-09-24 10:15:00,38.89,38.92,38.87,38.88,24300.0,29.7883,29.8113,29.773,29.7806,24300.0
2014-09-24 10:20:00,38.88,38.89,38.84,38.89,33400.0,29.7806,29.7883,29.75,29.7883,33400.0
2014-09-24 10:25:00,38.88,38.9,38.87,38.9,35300.0,29.7806,29.796,29.773,29.796,35300.0
2014-09-24 10:30:00,38.9,38.91,38.88,38.91,42200.0,29.796,29.8036,29.7806,29.8036,42200.0
2014-09-24 10:35:00,38.91,38.95,38.89,38.95,87900.0,29.8036,29.8343,29.7883,29.8343,87900.0
2014-09-24 10:40:00,38.95,38.98,38.94,38.94,54800.0,29.8343,29.8572,29.8266,29.8266,54800.0
2014-09-24 10:45:00,38.94,38.96,38.92,38.96,292400.0,29.8266,29.8419,29.8113,29.8419,292400.0
2014-09-24 10:50:00,38.96,38.98,38.94,38.95,24200.0,29.8419,29.8572,29.8266,29.8343,24200.0
2014-09-24 10:55:00,38.95,38.97,38.94,38.97,23900.0,29.8343,29.8496,29.8266,29.8496,23900.0
2014-09-24 11:00:00,38.98,39.03,38.97,39.02,213500.0,29.8572,29.8955,29.8496,29.8879,213500.0
2014-09-24 11:05:00,39.02,39.05,39.0,39.04,30100.0,29.8879,29.9109,29.8726,29.9032,30100.0
2014-09-24 11:10:00,39.04,39.06,39.01,39.04,73000.0,29.9032,29.9185,29.8802,29.9032,73000.0
2014-09-24 11:15:00,39.04,39.05,39.03,39.04,31000.0,29.9032,29.9109,29.8955,29.9032,31000.0
2014-09-24 11:20:00,39.05,39.1,39.05,39.09,23400.0,29.9109,29.9492,29.9109,29.9415,23400.0
2014-09-24 11:25:00,39.1,39.11,39.08,39.1,31500.0,29.9492,29.9568,29.9338,29.9492,31500.0
2014-09-24 11:30:00,39.11,39.14,39.1,39.11,39500.0,29.9568,29.9798,29.9492,29.9568,39500.0
2014-09-24 11:35:00,39.11,39.11,39.05,39.05,33400.0,29.9568,29.9568,29.9109,29.9109,33400.0
2014-09-24 11:40:00,39.06,39.06,39.03,39.04,30800.0,29.9185,29.9185,29.8955,29.9032,30800.0
2014-09-24 11:45:00,39.04,39.05,39.02,39.03,34600.0,29.9032,29.9109,29.8879,29.8955,34600.0
2014-09-24 11:50:00,39.02,39.03,39.02,39.03,22500.0,29.8879,29.8955,29.8879,29.8955,22500.0
2014-09-24 11:55:00,39.04,39.08,39.04,39.08,35800.0,29.9032,29.9338,29.9032,29.9338,35800.0
2014-09-24 12:00:00,39.08,39.09,39.04,39.06,51400.0,29.9338,29.9415,29.9032,29.9185,51400.0
2014-09-24 12:05:00,39.06,39.07,39.05,39.06,27300.0,29.9185,29.9262,29.9109,29.9185,27300.0
2014-09-24 12:10:00,39.05,39.06,39.04,39.06,21100.0,29.9109,29.9185,29.9032,29.9185,21100.0
2014-09-24 12:15:00,39.06,39.06,39.04,39.05,11500.0,29.9185,29.9185,29.9032,29.9109,11500.0
2014-09-24 12:20:00,39.04,39.06,39.04,39.06,17700.0,29.9032,29.9185,29.9032,29.9185,17700.0
2014-09-24 12:25:00,39.05,39.05,39.02,39.03,17000.0,29.9109,29.9109,29.8879,29.8955,17000.0
2014-09-24 12:30:00,39.04,39.06,39.03,39.03,91600.0,29.9032,29.9185,29.8955,29.8955,91600.0
2014-09-24 12:35:00,39.04,39.05,39.04,39.04,5800.0,29.9032,29.9109,29.9032,29.9032,5800.0
2014-09-24 12:40:00,39.04,39.05,39.04,39.05,19800.0,29.9032,29.9109,29.9032,29.9109,19800.0
2014-09-24 12:45:00,39.05,39.05,39.03,39.04,9000.0,29.9109,29.9109,29.8955,29.9032,9000.0
2014-09-24 12:50:00,39.04,39.04,39.01,39.01,10300.0,29.9032,29.9032,29.8802,29.8802,10300.0
2014-09-24 12:55:00,39.02,39.03,39.01,39.03,39200.0,29.8879,29.8955,29.8802,29.8955,39200.0
2014-09-24 13:00:00,39.04,39.07,39.04,39.05,25300.0,29.9032,29.9262,29.9032,29.9109,25300.0
2014-09-24 13:05:00,39.05,39.08,39.05,39.06,65900.0,29.9109,29.9338,29.9109,29.9185,65900.0
2014-09-24 13:10:00,39.06,39.08,39.06,39.08,17900.0,29.9185,29.9338,29.9185,29.9338,17900.0
2014-09-24 13:15:00,39.08,39.09,39.07,39.09,27400.0,29.9338,29.9415,29.9262,29.9415,27400.0
2014-09-24 13:20:00,39.09,39.09,39.08,39.08,24500.0,29.9415,29.9415,29.9338,29.9338,24500.0
2014-09-24 13:25:00,39.08,39.09,39.08,39.08,3000.0,29.9338,29.9415,29.9338,29.9338,3000.0
2014-09-24 13:30:00,39.09,39.11,39.09,39.1,67600.0,29.9415,29.9568,29.9415,29.9492,67600.0
2014-09-24 13:35:00,39.09,39.11,39.09,39.1,21700.0,29.9415,29.9568,29.9415,29.9492,21700.0
2014-09-24 13:40:00,39.1,39.11,39.09,39.1,59000.0,29.9492,29.9568,29.9415,29.9492,59000.0
2014-09-24 13:45:00,39.1,39.11,39.09,39.1,18300.0,29.9492,29.9568,29.9415,29.9492,18300.0
2014-09-24 13:50:00,39.1,39.12,39.1,39.11,14900.0,29.9492,29.9645,29.9492,29.9568,14900.0
2014-09-24 13:55:00,39.12,39.12,39.11,39.11,7900.0,29.9645,29.9645,29.9568,29.9568,7900.0
2014-09-24 14:00:00,39.11,39.12,39.09,39.09,32400.0,29.9568,29.9645,29.9415,29.9415,32400.0
2014-09-24 14:05:00,39.09,39.1,39.07,39.07,26400.0,29.9415,29.9492,29.9262,29.9262,26400.0
2014-09-24 14:10:00,39.07,39.07,39.06,39.06,12400.0,29.9262,29.9262,29.9185,29.9185,12400.0
2014-09-24 14:15:00,39.06,39.1,39.06,39.09,60200.0,29.9185,29.9492,29.9185,29.9415,60200.0
2014-09-24 14:20:00,39.09,39.1,39.08,39.08,68500.0,29.9415,29.9492,29.9338,29.9338,68500.0
2014-09-24 14:25:00,39.08,39.14,39.08,39.13,44800.0,29.9338,29.9798,29.9338,29.9721,44800.0
2014-09-24 14:30:00,39.13,39.13,39.1,39.1,38500.0,29.9721,29.9721,29.9492,29.9492,38500.0
2014-09-24 14:35:00,39.11,39.11,39.09,39.1,28700.0,29.9568,29.9568,29.9415,29.9492,28700.0
2014-09-24 14:40:00,39.1,39.11,39.1,39.1,18200.0,29.9492,29.9568,29.9492,29.9492,18200.0
2014-09-24 14:45:00,39.1,39.12,39.1,39.12,36600.0,29.9492,29.9645,29.9492,29.9645,36600.0
2014-09-24 14:50:00,39.11,39.18,39.11,39.16,85500.0,29.9568,30.0104,29.9568,29.9951,85500.0
2014-09-24 14:55:00,39.16,39.18,39.16,39.18,20400.0,29.9951,30.0104,29.9951,30.0104,20400.0
2014-09-24 15:00:00,39.17,39.21,39.17,39.19,46400.0,30.0028,30.0334,30.0028,30.0181,46400.0
2014-09-24 15:05:00,39.2,39.2,39.17,39.17,50800.0,30.0257,30.0257,30.0028,30.0028,50800.0
2014-09-24 15:10:00,39.18,39.19,39.16,39.17,50100.0,30.0104,30.0181,29.9951,30.0028,50100.0
2014-09-24 15:15:00,39.18,39.19,39.16,39.18,43500.0,30.0104,30.0181,29.9951,30.0104,43500.0
2014-09-24 15:20:00,39.18,39.19,39.16,39.16,50300.0,30.0104,30.0181,29.9951,29.9951,50300.0
2014-09-24 15:25:00,39.16,39.18,39.15,39.15,60100.0,29.9951,30.0104,29.9875,29.9875,60100.0
2014-09-24 15:30:00,39.15,39.17,39.15,39.15,36900.0,29.9875,30.0028,29.9875,29.9875,36900.0
2014-09-24 15:35:00,39.15,39.19,39.15,39.16,87500.0,29.9875,30.0181,29.9875,29.9951,87500.0
2014-09-24 15:40:00,39.16,39.18,39.15,39.17,131900.0,29.9951,30.0104,29.9875,30.0028,131900.0
2014-09-24 15:45:00,39.18,39.19,39.16,39.18,300100.0,30.0104,30.0181,29.9951,30.0104,300100.0
2014-09-24 15:50:00,39.18,39.23,39.17,39.22,256200.0,30.0104,30.0487,30.0028,30.0411,256200.0
2014-09-24 15:55:00,39.21,39.23,39.19,39.23,233900.0,30.0334,30.0487,30.0181,30.0487,233900.0
2014-09-25 09:30:00,39.0,39.06,38.94,39.05,116000.0,29.8726,29.9185,29.8266,29.9109,116000.0
2014-09-25 09:35:00,39.04,39.09,39.0,39.03,83300.0,29.9032,29.9415,29.8726,29.8955,83300.0
2014-09-25 09:40:00,39.02,39.02,38.95,38.96,48700.0,29.8879,29.8879,29.8343,29.8419,48700.0
2014-09-25 09:45:00,38.95,39.02,38.91,38.95,58300.0,29.8343,29.8879,29.8036,29.8343,58300.0
2014-09-25 09:50:00,38.95,39.0,38.9,38.96,47900.0,29.8343,29.8726,29.796,29.8419,47900.0
2014-09-25 09:55:00,38.97,38.97,38.9,38.91,187700.0,29.8496,29.8496,29.796,29.8036,187700.0
2014-09-25 10:00:00,38.91,38.94,38.89,38.9,74600.0,29.8036,29.8266,29.7883,29.796,74600.0
2014-09-25 10:05:00,38.91,38.97,38.91,38.97,37400.0,29.8036,29.8496,29.8036,29.8496,37400.0
2014-09-25 10:10:00,38.97,38.97,38.86,38.86,49600.0,29.8496,29.8496,29.7653,29.7653,49600.0
2014-09-25 10:15:00,38.86,38.91,38.85,38.89,51100.0,29.7653,29.8036,29.7577,29.7883,51100.0
2014-09-25 10:20:00,38.89,38.9,38.79,38.82,90600.0,29.7883,29.796,29.7117,29.7347,90600.0
2014-09-25 10:25:00,38.83,38.89,38.83,38.86,40900.0,29.7423,29.7883,29.7423,29.7653,40900.0
2014-09-25 10:30:00,38.86,38.87,38.77,38.79,79000.0,29.7653,29.773,29.6964,29.7117,79000.0
2014-09-25 10:35:00,38.79,38.81,38.73,38.74,60300.0,29.7117,29.727,29.6657,29.6734,60300.0
2014-09-25 10:40:00,38.74,38.75,38.67,38.69,68700.0,29.6734,29.6811,29.6198,29.6351,68700.0
2014-09-25 10:45:00,38.69,38.69,38.63,38.68,51900.0,29.6351,29.6351,29.5892,29.6274,51900.0
2014-09-25 10:50:00,38.68,38.72,38.67,38.69,39200.0,29.6274,29.6581,29.6198,29.6351,39200.0
2014-09-25 10:55:00,38.68,38.77,38.67,38.76,58000.0,29.6274,29.6964,29.6198,29.6887,58000.0
2014-09-25 11:00:00,38.76,38.78,38.73,38.77,55400.0,29.6887,29.704,29.6657,29.6964,55400.0
2014-09-25 11:05:00,38.77,38.8,38.73,38.78,124200.0,29.6964,29.7194,29.6657,29.704,124200.0
2014-09-25 11:10:00,38.78,38.78,38.7,38.74,50300.0,29.704,29.704,29.6428,29.6734,50300.0
2014-09-25 11:15:00,38.74,38.78,38.72,38.74,36300.0,29.6734,29.704,29.6581,29.6734,36300.0
2014-09-25 11:20:00,38.74,38.77,38.73,38.77,30000.0,29.6734,29.6964,29.6657,29.6964,30000.0
2014-09-25 11:25:00,38.76,38.8,38.76,38.8,37400.0,29.6887,29.7194,29.6887,29.7194,37400.0
2014-09-25 11:30:00,38.79,38.8,38.73,38.78,110100.0,29.7117,29.7194,29.6657,29.704,110100.0
2014-09-25 11:35:00,38.78,38.83,38.78,38.81,30700.0,29.704,29.7423,29.704,29.727,30700.0
2014-09-25 11:40:00,38.81,38.82,38.78,38.79,25800.0,29.727,29.7347,29.704,29.7117,25800.0
2014-09-25 11:45:00,38.8,38.81,38.73,38.73,62100.0,29.7194,29.727,29.6657,29.6657,62100.0
2014-09-25 11:50:00,38.73,38.77,38.73,38.76,40700.0,29.6657,29.6964,29.6657,29.6887,40700.0
2014-09-25 11:55:00,38.76,38.77,38.74,38.74,27900.0,29.6887,29.6964,29.6734,29.6734,27900.0
2014-09-25 12:00:00,38.74,38.76,38.74,38.76,23000.0,29.6734,29.6887,29.6734,29.6887,23000.0
2014-09-25 12:05:00,38.76,38.79,38.74,38.77,32200.0,29.6887,29.7117,29.6734,29.6964,32200.0
2014-09-25 12:10:00,38.76,38.78,38.75,38.77,27700.0,29.6887,29.704,29.6811,29.6964,27700.0
2014-09-25 12:15:00,38.77,38.77,38.73,38.75,25300.0,29.6964,29.6964,29.6657,29.6811,25300.0
2014-09-25 12:20:00,38.75,38.76,38.73,38.76,31700.0,29.6811,29.6887,29.6657,29.6887,31700.0
2014-09-25 12:25:00,38.75,38.75,38.69,38.69,39700.0,29.6811,29.6811,29.6351,29.6351,39700.0
2014-09-25 12:30:00,38.68,38.72,38.67,38.7,15700.0,29.6274,29.6581,29.6198,29.6428,15700.0
2014-09-25 12:35:00,38.7,38.76,38.7,38.75,18200.0,29.6428,29.6887,29.6428,29.6811,18200.0
2014-09-25 12:40:00,38.75,38.76,38.73,38.74,21100.0,29.6811,29.6887,29.6657,29.6734,21100.0
2014-09-25 12:45:00,38.73,38.74,38.7,38.71,18400.0,29.6657,29.6734,29.6428,29.6504,18400.0
2014-09-25 12:50:00,38.72,38.73,38.7,38.73,23700.0,29.6581,29.6657,29.6428,29.6657,23700.0
2014-09-25 12:55:00,38.73,38.75,38.72,38.74,15700.0,29.6657,29.6811,29.6581,29.6734,15700.0
2014-09-25 13:00:00,38.74,38.75,38.72,38.72,23300.0,29.6734,29.6811,29.6581,29.6581,23300.0
2014-09-25 13:05:00,38.72,38.76,38.72,38.75,32700.0,29.6581,29.6887,29.6581,29.6811,32700.0
2014-09-25 13:10:00,38.76,38.78,38.76,38.77,22700.0,29.6887,29.704,29.6887,29.6964,22700.0
2014-09-25 13:15:00,38.77,38.8,38.76,38.79,20600.0,29.6964,29.7194,29.6887,29.7117,20600.0
2014-09-25 13:20:00,38.79,38.8,38.75,38.76,25400.0,29.7117,29.7194,29.6811,29.6887,25400.0
2014-09-25 13:25:00,38.76,38.78,38.75,38.78,21400.0,29.6887,29.704,29.6811,29.704,21400.0
2014-09-25 13:30:00,38.77,38.77,38.74,38.75,24500.0,29.6964,29.6964,29.6734,29.6811,24500.0
2014-09-25 13:35:00,38.75,38.76,38.73,38.73,30200.0,29.6811,29.6887,29.6657,29.6657,30200.0
2014-09-25 13:40:00,38.73,38.74,38.72,38.73,18700.0,29.6657,29.6734,29.6581,29.6657,18700.0
2014-09-25 13:45:00,38.73,38.73,38.69,38.71,25000.0,29.6657,29.6657,29.6351,29.6504,25000.0
2014-09-25 13:50:00,38.71,38.71,38.66,38.66,72100.0,29.6504,29.6504,29.6121,29.6121,72100.0
2014-09-25 13:55:00,38.67,38.69,38.66,38.68,65600.0,29.6198,29.6351,29.6121,29.6274,65600.0
2014-09-25 14:00:00,38.67,38.68,38.65,38.66,40200.0,29.6198,29.6274,29.6045,29.6121,40200.0
2014-09-25 14:05:00,38.67,38.73,38.67,38.71,49300.0,29.6198,29.6657,29.6198,29.6504,49300.0
2014-09-25 14:10:00,38.7,38.71,38.68,38.69,17300.0,29.6428,29.6504,29.6274,29.6351,17300.0
2014-09-25 14:15:00,38.69,38.7,38.66,38.7,37100.0,29.6351,29.6428,29.6121,29.6428,37100.0
2014-09-25 14:20:00,38.69,38.71,38.69,38.71,23000.0,29.6351,29.6504,29.6351,29.6504,23000.0
2014-09-25 14:25:00,38.7,38.73,38.69,38.72,25600.0,29.6428,29.6657,29.6351,29.6581,25600.0
2014-09-25 14:30:00,38.72,38.73,38.7,38.7,32400.0,29.6581,29.6657,29.6428,29.6428,32400.0
2014-09-25 14:35:00,38.7,38.75,38.7,38.75,15100.0,29.6428,29.6811,29.6428,29.6811,15100.0
2014-09-25 14:40:00,38.75,38.75,38.73,38.73,17200.0,29.6811,29.6811,29.6657,29.6657,17200.0
2014-09-25 14:45:00,38.73,38.76,38.73,38.75,35600.0,29.6657,29.6887,29.6657,29.6811,35600.0
2014-09-25 14:50:00,38.74,38.76,38.72,38.73,38000.0,29.6734,29.6887,29.6581,29.6657,38000.0
2014-09-25 14:55:00,38.73,38.74,38.69,38.7,15400.0,29.6657,29.6734,29.6351,29.6428,15400.0
2014-09-25 15:00:00,38.7,38.72,38.68,38.69,46600.0,29.6428,29.6581,29.6274,29.6351,46600.0
2014-09-25 15:05:00,38.69,38.72,38.68,38.72,31400.0,29.6351,29.6581,29.6274,29.6581,31400.0
2014-09-25 15:10:00,38.72,38.72,38.69,38.72,35100.0,29.6581,29.6581,29.6351,29.6581,35100.0
2014-09-25 15:15:00,38.71,38.76,38.69,38.7,68600.0,29.6504,29.6887,29.6351,29.6428,68600.0
2014-09-25 15:20:00,38.71,38.71,38.67,38.68,39500.0,29.6504,29.6504,29.6198,29.6274,39500.0
2014-09-25 15:25:00,38.68,38.68,38.65,38.68,63600.0,29.6274,29.6274,29.6045,29.6274,63600.0
2014-09-25 15:30:00,38.68,38.7,38.66,38.69,82000.0,29.6274,29.6428,29.6121,29.6351,82000.0
2014-09-25 15:35:00,38.69,38.75,38.68,38.75,89900.0,29.6351,29.6811,29.6274,29.6811,89900.0
2014-09-25 15:40:00,38.75,38.78,38.73,38.78,112300.0,29.6811,29.704,29.6657,29.704,112300.0
2014-09-25 15:45:00,38.78,38.79,38.73,38.77,134700.0,29.704,29.7117,29.6657,29.6964,134700.0
2014-09-25 15:50:00,38.77,38.78,38.76,38.76,106400.0,29.6964,29.704,29.6887,29.6887,106400.0
2014-09-25 15:55:00,38.76,38.76,38.65,38.66,415300.0,29.6887,29.6887,29.6045,29.6121,415300.0
2014-09-26 09:30:00,38.78,38.89,38.69,38.89,44200.0,29.704,29.7883,29.6351,29.7883,44200.0
2014-09-26 09:35:00,38.9,38.94,38.8,38.81,21700.0,29.796,29.8266,29.7194,29.727,21700.0
2014-09-26 09:40:00,38.82,38.85,38.6,38.66,59800.0,29.7347,29.7577,29.5662,29.6121,59800.0
2014-09-26 09:45:00,38.66,38.72,38.65,38.69,45000.0,29.6121,29.6581,29.6045,29.6351,45000.0
2014-09-26 09:50:00,38.68,38.77,38.68,38.72,28900.0,29.6274,29.6964,29.6274,29.6581,28900.0
2014-09-26 09:55:00,38.72,38.74,38.66,38.7,41900.0,29.6581,29.6734,29.6121,29.6428,41900.0
2014-09-26 10:00:00,38.7,38.82,38.7,38.8,43400.0,29.6428,29.7347,29.6428,29.7194,43400.0
2014-09-26 10:05:00,38.8,38.81,38.76,38.78,34400.0,29.7194,29.727,29.6887,29.704,34400.0
2014-09-26 10:10:00,38.78,38.78,38.68,38.69,22400.0,29.704,29.704,29.6274,29.6351,22400.0
2014-09-26 10:15:00,38.7,38.73,38.67,38.71,28100.0,29.6428,29.6657,29.6198,29.6504,28100.0
2014-09-26 10:20:00,38.72,38.73,38.7,38.7,33600.0,29.6581,29.6657,29.6428,29.6428,33600.0
2014-09-26 10:25:00,38.69,38.72,38.65,38.65,55400.0,29.6351,29.6581,29.6045,29.6045,55400.0
2014-09-26 10:30:00,38.65,38.73,38.59,38.72,36700.0,29.6045,29.6657,29.5585,29.6581,36700.0
2014-09-26 10:35:00,38.7,38.72,38.66,38.69,30200.0,29.6428,29.6581,29.6121,29.6351,30200.0
2014-09-26 10:40:00,38.68,38.73,38.67,38.71,31100.0,29.6274,29.6657,29.6198,29.6504,31100.0
2014-09-26 10:45:00,38.71,38.72,38.64,38.69,26000.0,29.6504,29.6581,29.5968,29.6351,26000.0
2014-09-26 10:50:00,38.69,38.71,38.64,38.66,15100.0,29.6351,29.6504,29.5968,29.6121,15100.0
2014-09-26 10:55:00,38.66,38.72,38.65,38.71,20500.0,29.6121,29.6581,29.6045,29.6504,20500.0
2014-09-26 11:00:00,38.71,38.75,38.66,38.69,89600.0,29.6504,29.6811,29.6121,29.6351,89600.0
2014-09-26 11:05:00,38.7,38.72,38.68,38.7,40600.0,29.6428,29.6581,29.6274,29.6428,40600.0
2014-09-26 11:10:00,38.7,38.74,38.66,38.67,25800.0,29.6428,29.6734,29.6121,29.6198,25800.0
2014-09-26 11:15:00,38.68,38.71,38.66,38.66,13000.0,29.6274,29.6504,29.6121,29.6121,13000.0
2014-09-26 11:20:00,38.67,38.67,38.61,38.64,29200.0,29.6198,29.6198,29.5738,29.5968,29200.0
2014-09-26 11:25:00,38.62,38.66,38.6,38.61,13700.0,29.5815,29.6121,29.5662,29.5738,13700.0
2014-09-26 11:30:00,38.62,38.63,38.59,38.6,35400.0,29.5815,29.5892,29.5585,29.5662,35400.0
2014-09-26 11:35:00,38.59,38.63,38.57,38.61,32500.0,29.5585,29.5892,29.5432,29.5738,32500.0
2014-09-26 11:40:00,38.6,38.62,38.58,38.59,13000.0,29.5662,29.5815,29.5509,29.5585,13000.0
2014-09-26 11:45:00,38.59,38.6,38.55,38.59,28500.0,29.5585,29.5662,29.5279,29.5585,28500.0
2014-09-26 11:50:00,38.6,38.61,38.56,38.58,25400.0,29.5662,29.5738,29.5355,29.5509,25400.0
2014-09-26 11:55:00,38.59,38.59,38.58,38.58,8400.0,29.5585,29.5585,29.5509,29.5509,8400.0
2014-09-26 12:00:00,38.59,38.62,38.59,38.62,23400.0,29.5585,29.5815,29.5585,29.5815,23400.0
2014-09-26 12:05:00,38.61,38.64,38.6,38.62,17400.0,29.5738,29.5968,29.5662,29.5815,17400.0
2014-09-26 12:10:00,38.63,38.64,38.62,38.64,9200.0,29.5892,29.5968,29.5815,29.5968,9200.0
2014-09-26 12:15:00,38.63,38.65,38.61,38.63,17900.0,29.5892,29.6045,29.5738,29.5892,17900.0
2014-09-26 12:20:00,38.64,38.66,38.63,38.63,14900.0,29.5968,29.6121,29.5892,29.5892,14900.0
2014-09-26 12:25:00,38.63,38.66,38.63,38.66,14500.0,29.5892,29.6121,29.5892,29.6121,14500.0
2014-09-26 12:30:00,38.66,38.67,38.65,38.65,25200.0,29.6121,29.6198,29.6045,29.6045,25200.0
2014-09-26 12:35:00,38.64,38.66,38.63,38.64,14400.0,29.5968,29.6121,29.5892,29.5968,14400.0
2014-09-26 12:40:00,38.65,38.65,38.63,38.64,8400.0,29.6045,29.6045,29.5892,29.5968,8400.0
2014-09-26 12:45:00,38.64,38.65,38.63,38.64,10100.0,29.5968,29.6045,29.5892,29.5968,10100.0
2014-09-26 12:50:00,38.63,38.65,38.62,38.65,12900.0,29.5892,29.6045,29.5815,29.6045,12900.0
2014-09-26 12:55:00,38.65,38.66,38.63,38.65,11900.0,29.6045,29.6121,29.5892,29.6045,11900.0
2014-09-26 13:00:00,38.65,38.67,38.65,38.67,4900.0,29.6045,29.6198,29.6045,29.6198,4900.0
2014-09-26 13:05:00,38.66,38.69,38.66,38.68,36700.0,29.6121,29.6351,29.6121,29.6274,36700.0
2014-09-26 13:10:00,38.68,38.71,38.68,38.68,20800.0,29.6274,29.6504,29.6274,29.6274,20800.0
2014-09-26 13:15:00,38.68,38.7,38.67,38.69,23400.0,29.6274,29.6428,29.6198,29.6351,23400.0
2014-09-26 13:20:00,38.69,38.72,38.68,38.72,25500.0,29.6351,29.6581,29.6274,29.6581,25500.0
2014-09-26 13:25:00,38.72,38.72,38.69,38.69,24200.0,29.6581,29.6581,29.6351,29.6351,24200.0
2014-09-26 13:30:00,38.7,38.73,38.69,38.72,37400.0,29.6428,29.6657,29.6351,29.6581,37400.0
2014-09-26 13:35:00,38.71,38.72,38.7,38.71,21300.0,29.6504,29.6581,29.6428,29.6504,21300.0
2014-09-26 13:40:00,38.72,38.73,38.71,38.72,69100.0,29.6581,29.6657,29.6504,29.6581,69100.0
2014-09-26 13:45:00,38.72,38.75,38.71,38.74,23900.0,29.6581,29.6811,29.6504,29.6734,23900.0
2014-09-26 13:50:00,38.75,38.75,38.73,38.74,22300.0,29.6811,29.6811,29.6657,29.6734,22300.0
2014-09-26 13:55:00,38.74,38.77,38.73,38.75,51900.0,29.6734,29.6964,29.6657,29.6811,51900.0
2014-09-26 14:00:00,38.75,38.82,38.75,38.81,79800.0,29.6811,29.7347,29.6811,29.727,79800.0
2014-09-26 14:05:00,38.82,38.87,38.81,38.87,40600.0,29.7347,29.773,29.727,29.773,40600.0
2014-09-26 14:10:00,38.87,38.87,38.82,38.82,38300.0,29.773,29.773,29.7347,29.7347,38300.0
2014-09-26 14:15:00,38.83,38.9,38.82,38.89,44700.0,29.7423,29.796,29.7347,29.7883,44700.0
2014-09-26 14:20:00,38.9,38.91,38.89,38.91,12300.0,29.796,29.8036,29.7883,29.8036,12300.0
2014-09-26 14:25:00,38.9,38.93,38.9,38.9,30700.0,29.796,29.8189,29.796,29.796,30700.0
2014-09-26 14:30:00,38.9,38.93,38.89,38.92,24000.0,29.796,29.8189,29.7883,29.8113,24000.0
2014-09-26 14:35:00,38.92,39.0,38.92,38.98,38700.0,29.8113,29.8726,29.8113,29.8572,38700.0
2014-09-26 14:40:00,38.99,39.0,38.97,38.98,25700.0,29.8649,29.8726,29.8496,29.8572,25700.0
2014-09-26 14:45:00,38.99,39.02,38.98,39.0,37700.0,29.8649,29.8879,29.8572,29.8726,37700.0
2014-09-26 14:50:00,39.0,39.01,38.95,38.95,19200.0,29.8726,29.8802,29.8343,29.8343,19200.0
2014-09-26 14:55:00,38.95,38.96,38.92,38.94,17300.0,29.8343,29.8419,29.8113,29.8266,17300.0
2014-09-26 15:00:00,38.94,38.95,38.93,38.94,9800.0,29.8266,29.8343,29.8189,29.8266,9800.0
2014-09-26 15:05:00,38.95,38.98,38.95,38.97,19900.0,29.8343,29.8572,29.8343,29.8496,19900.0
2014-09-26 15:10:00,38.97,38.98,38.96,38.96,30300.0,29.8496,29.8572,29.8419,29.8419,30300.0
2014-09-26 15:15:00,38.97,38.97,38.93,38.94,35700.0,29.8496,29.8496,29.8189,29.8266,35700.0
2014-09-26 15:20:00,38.93,38.95,38.91,38.92,75000.0,29.8189,29.8343,29.8036,29.8113,75000.0
2014-09-26 15:25:00,38.92,38.93,38.9,38.92,43100.0,29.8113,29.8189,29.796,29.8113,43100.0
2014-09-26 15:30:00,38.93,38.95,38.9,38.91,61200.0,29.8189,29.8343,29.796,29.8036,61200.0
2014-09-26 15:35:00,38.91,38.94,38.9,38.91,47100.0,29.8036,29.8266,29.796,29.8036,47100.0
2014-09-26 15:40:00,38.91,38.93,38.9,38.9,52400.0,29.8036,29.8189,29.796,29.796,52400.0
2014-09-26 15:45:00,38.91,38.92,38.88,38.89,68900.0,29.8036,29.8113,29.7806,29.7883,68900.0
2014-09-26 15:50:00,38.89,38.93,38.88,38.91,148400.0,29.7883,29.8189,29.7806,29.8036,148400.0
2014-09-26 15:55:00,38.91,38.95,38.9,38.93,184900.0,29.8036,29.8343,29.796,29.8189,184900.0
2014-09-29 09:30:00,38.51,38.53,38.38,38.49,80600.0,29.4972,29.5126,29.3977,29.4819,80600.0
2014-09-29 09:35:00,38.49,38.53,38.47,38.53,35400.0,29.4819,29.5126,29.4666,29.5126,35400.0
2014-09-29 09:40:00,38.52,38.62,38.52,38.62,63900.0,29.5049,29.5815,29.5049,29.5815,63900.0
2014-09-29 09:45:00,38.62,38.64,38.59,38.61,53200.0,29.5815,29.5968,29.5585,29.5738,53200.0
2014-09-29 09:50:00,38.61,38.63,38.56,38.63,39400.0,29.5738,29.5892,29.5355,29.5892,39400.0
2014-09-29 09:55:00,38.63,38.72,38.61,38.71,20600.0,29.5892,29.6581,29.5738,29.6504,20600.0
2014-09-29 10:00:00,38.71,38.72,38.62,38.66,78800.0,29.6504,29.6581,29.5815,29.6121,78800.0
2014-09-29 10:05:00,38.66,38.72,38.64,38.65,21300.0,29.6121,29.6581,29.5968,29.6045,21300.0
2014-09-29 10:10:00,38.64,38.7,38.63,38.68,18300.0,29.5968,29.6428,29.5892,29.6274,18300.0
2014-09-29 10:15:00,38.68,38.72,38.66,38.72,24400.0,29.6274,29.6581,29.6121,29.6581,24400.0
2014-09-29 10:20:00,38.73,38.75,38.7,38.7,17400.0,29.6657,29.6811,29.6428,29.6428,17400.0
2014-09-29 10:25:00,38.7,38.7,38.65,38.66,19400.0,29.6428,29.6428,29.6045,29.6121,19400.0
2014-09-29 10:30:00,38.66,38.66,38.61,38.66,62800.0,29.6121,29.6121,29.5738,29.6121,62800.0
2014-09-29 10:35:00,38.66,38.66,38.61,38.62,64000.0,29.6121,29.6121,29.5738,29.5815,64000.0
2014-09-29 10:40:00,38.62,38.67,38.61,38.65,38500.0,29.5815,29.6198,29.5738,29.6045,38500.0
2014-09-29 10:45:00,38.66,38.68,38.62,38.64,18300.0,29.6121,29.6274,29.5815,29.5968,18300.0
2014-09-29 10:50:00,38.63,38.68,38.63,38.64,12900.0,29.5892,29.6274,29.5892,29.5968,12900.0
2014-09-29 10:55:00,38.64,38.65,38.61,38.63,10700.0,29.5968,29.6045,29.5738,29.5892,10700.0
2014-09-29 11:00:00,38.63,38.64,38.59,38.6,28900.0,29.5892,29.5968,29.5585,29.5662,28900.0
2014-09-29 11:05:00,38.61,38.65,38.61,38.63,29100.0,29.5738,29.6045,29.5738,29.5892,29100.0
2014-09-29 11:10:00,38.63,38.73,38.62,38.73,28700.0,29.5892,29.6657,29.5815,29.6657,28700.0
2014-09-29 11:15:00,38.73,38.78,38.73,38.75,30400.0,29.6657,29.704,29.6657,29.6811,30400.0
2014-09-29 11:20:00,38.76,38.76,38.73,38.74,14200.0,29.6887,29.6887,29.6657,29.6734,14200.0
2014-09-29 11:25:00,38.74,38.75,38.71,38.73,14100.0,29.6734,29.6811,29.6504,29.6657,14100.0
2014-09-29 11:30:00,38.74,38.75,38.7,38.72,28100.0,29.6734,29.6811,29.6428,29.6581,28100.0
2014-09-29 11:35:00,38.71,38.72,38.69,38.69,16700.0,29.6504,29.6581,29.6351,29.6351,16700.0
2014-09-29 11:40:00,38.7,38.7,38.67,38.68,18900.0,29.6428,29.6428,29.6198,29.6274,18900.0
2014-09-29 11:45:00,38.69,38.69,38.66,38.68,10100.0,29.6351,29.6351,29.6121,29.6274,10100.0
2014-09-29 11:50:00,38.69,38.7,38.67,38.69,24000.0,29.6351,29.6428,29.6198,29.6351,24000.0
2014-09-29 11:55:00,38.69,38.72,38.69,38.7,19200.0,29.6351,29.6581,29.6351,29.6428,19200.0
2014-09-29 12:00:00,38.7,38.7,38.67,38.68,18400.0,29.6428,29.6428,29.6198,29.6274,18400.0
2014-09-29 12:05:00,38.68,38.68,38.64,38.65,15400.0,29.6274,29.6274,29.5968,29.6045,15400.0
2014-09-29 12:10:00,38.65,38.65,38.59,38.6,46100.0,29.6045,29.6045,29.5585,29.5662,46100.0
2014-09-29 12:15:00,38.59,38.63,38.58,38.63,14100.0,29.5585,29.5892,29.5509,29.5892,14100.0
2014-09-29 12:20:00,38.63,38.64,38.61,38.61,17700.0,29.5892,29.5968,29.5738,29.5738,17700.0
2014-09-29 12:25:00,38.61,38.62,38.56,38.58,15200.0,29.5738,29.5815,29.5355,29.5509,15200.0
2014-09-29 12:30:00,38.59,38.59,38.54,38.56,23300.0,29.5585,29.5585,29.5202,29.5355,23300.0
2014-09-29 12:35:00,38.56,38.57,38.54,38.54,10000.0,29.5355,29.5432,29.5202,29.5202,10000.0
2014-09-29 12:40:00,38.54,38.58,38.53,38.57,19800.0,29.5202,29.5509,29.5126,29.5432,19800.0
2014-09-29 12:45:00,38.57,38.58,38.55,38.56,13900.0,29.5432,29.5509,29.5279,29.5355,13900.0
2014-09-29 12:50:00,38.57,38.63,38.57,38.61,12100.0,29.5432,29.5892,29.5432,29.5738,12100.0
2014-09-29 12:55:00,38.62,38.63,38.61,38.62,13700.0,29.5815,29.5892,29.5738,29.5815,13700.0
2014-09-29 13:00:00,38.63,38.66,38.63,38.64,60100.0,29.5892,29.6121,29.5892,29.5968,60100.0
2014-09-29 13:05:00,38.63,38.64,38.6,38.63,12300.0,29.5892,29.5968,29.5662,29.5892,12300.0
2014-09-29 13:10:00,38.64,38.65,38.63,38.63,12700.0,29.5968,29.6045,29.5892,29.5892,12700.0
2014-09-29 13:15:00,38.63,38.69,38.63,38.66,16400.0,29.5892,29.6351,29.5892,29.6121,16400.0
2014-09-29 13:20:00,38.67,38.69,38.66,38.66,5800.0,29.6198,29.6351,29.6121,29.6121,5800.0
2014-09-29 13:25:00,38.66,38.69,38.65,38.68,8200.0,29.6121,29.6351,29.6045,29.6274,8200.0
2014-09-29 13:30:00,38.68,38.72,38.68,38.71,16200.0,29.6274,29.6581,29.6274,29.6504,16200.0
2014-09-29 13:35:00,38.71,38.71,38.67,38.68,16700.0,29.6504,29.6504,29.6198,29.6274,16700.0
2014-09-29 13:40:00,38.67,38.69,38.63,38.63,9400.0,29.6198,29.6351,29.5892,29.5892,9400.0
2014-09-29 13:45:00,38.64,38.65,38.62,38.63,13600.0,29.5968,29.6045,29.5815,29.5892,13600.0
2014-09-29 13:50:00,38.63,38.66,38.63,38.64,8900.0,29.5892,29.6121,29.5892,29.5968,8900.0
2014-09-29 13:55:00,38.64,38.67,38.62,38.65,11600.0,29.5968,29.6198,29.5815,29.6045,11600.0
2014-09-29 14:00:00,38.65,38.68,38.65,38.65,11200.0,29.6045,29.6274,29.6045,29.6045,11200.0
2014-09-29 14:05:00,38.66,38.66,38.59,38.61,13200.0,29.6121,29.6121,29.5585,29.5738,13200.0
2014-09-29 14:10:00,38.61,38.62,38.57,38.58,12900.0,29.5738,29.5815,29.5432,29.5509,12900.0
2014-09-29 14:15:00,38.58,38.59,38.52,38.53,27200.0,29.5509,29.5585,29.5049,29.5126,27200.0
2014-09-29 14:20:00,38.53,38.54,38.48,38.48,57800.0,29.5126,29.5202,29.4743,29.4743,57800.0
2014-09-29 14:25:00,38.48,38.52,38.48,38.51,40300.0,29.4743,29.5049,29.4743,29.4972,40300.0
2014-09-29 14:30:00,38.51,38.55,38.51,38.55,29500.0,29.4972,29.5279,29.4972,29.5279,29500.0
2014-09-29 14:35:00,38.56,38.57,38.53,38.53,12600.0,29.5355,29.5432,29.5126,29.5126,12600.0
2014-09-29 14:40:00,38.54,38.57,38.53,38.54,28600.0,29.5202,29.5432,29.5126,29.5202,28600.0
2014-09-29 14:45:00,38.54,38.58,38.53,38.57,24100.0,29.5202,29.5509,29.5126,29.5432,24100.0
2014-09-29 14:50:00,38.58,38.58,38.55,38.55,14600.0,29.5509,29.5509,29.5279,29.5279,14600.0
2014-09-29 14:55:00,38.55,38.61,38.54,38.59,49600.0,29.5279,29.5738,29.5202,29.5585,49600.0
2014-09-29 15:00:00,38.6,38.64,38.59,38.63,59500.0,29.5662,29.5968,29.5585,29.5892,59500.0
2014-09-29 15:05:00,38.63,38.65,38.6,38.6,23300.0,29.5892,29.6045,29.5662,29.5662,23300.0
2014-09-29 15:10:00,38.6,38.66,38.6,38.66,15800.0,29.5662,29.6121,29.5662,29.6121,15800.0
2014-09-29 15:15:00,38.66,38.66,38.62,38.65,33900.0,29.6121,29.6121,29.5815,29.6045,33900.0
2014-09-29 15:20:00,38.65,38.68,38.64,38.66,49400.0,29.6045,29.6274,29.5968,29.6121,49400.0
2014-09-29 15:25:00,38.66,38.69,38.65,38.66,28800.0,29.6121,29.6351,29.6045,29.6121,28800.0
2014-09-29 15:30:00,38.67,38.67,38.64,38.66,51200.0,29.6198,29.6198,29.5968,29.6121,51200.0
2014-09-29 15:35:00,38.66,38.68,38.64,38.66,37700.0,29.6121,29.6274,29.5968,29.6121,37700.0
2014-09-29 15:40:00,38.66,38.66,38.57,38.59,70400.0,29.6121,29.6121,29.5432,29.5585,70400.0
2014-09-29 15:45:00,38.58,38.63,38.58,38.62,73700.0,29.5509,29.5892,29.5509,29.5815,73700.0
2014-09-29 15:50:00,38.62,38.63,38.59,38.6,85200.0,29.5815,29.5892,29.5585,29.5662,85200.0
2014-09-29 15:55:00,38.6,38.63,38.59,38.62,168800.0,29.5662,29.5892,29.5585,29.5815,168800.0
2014-09-30 09:30:00,38.57,38.76,37.46,38.7,149900.0,29.5432,29.6887,28.693,29.6428,149900.0
2014-09-30 09:35:00,38.71,38.8,38.7,38.73,56700.0,29.6504,29.7194,29.6428,29.6657,56700.0
2014-09-30 09:40:00,38.73,38.73,38.64,38.65,45900.0,29.6657,29.6657,29.5968,29.6045,45900.0
2014-09-30 09:45:00,38.64,38.65,38.57,38.58,41900.0,29.5968,29.6045,29.5432,29.5509,41900.0
2014-09-30 09:50:00,38.57,38.58,38.46,38.56,68100.0,29.5432,29.5509,29.4589,29.5355,68100.0
2014-09-30 09:55:00,38.55,38.57,38.51,38.55,34100.0,29.5279,29.5432,29.4972,29.5279,34100.0
2014-09-30 10:00:00,38.55,38.55,38.45,38.47,51900.0,29.5279,29.5279,29.4513,29.4666,51900.0
2014-09-30 10:05:00,38.48,38.54,38.47,38.49,39200.0,29.4743,29.5202,29.4666,29.4819,39200.0
2014-09-30 10:10:00,38.49,38.6,38.49,38.6,31800.0,29.4819,29.5662,29.4819,29.5662,31800.0
2014-09-30 10:15:00,38.59,38.64,38.57,38.59,45500.0,29.5585,29.5968,29.5432,29.5585,45500.0
2014-09-30 10:20:00,38.59,38.64,38.55,38.58,43300.0,29.5585,29.5968,29.5279,29.5509,43300.0
2014-09-30 10:25:00,38.58,38.63,38.57,38.61,28100.0,29.5509,29.5892,29.5432,29.5738,28100.0
2014-09-30 10:30:00,38.61,38.64,38.6,38.63,25800.0,29.5738,29.5968,29.5662,29.5892,25800.0
2014-09-30 10:35:00,38.63,38.66,38.61,38.64,30300.0,29.5892,29.6121,29.5738,29.5968,30300.0
2014-09-30 10:40:00,38.65,38.69,38.64,38.66,23500.0,29.6045,29.6351,29.5968,29.6121,23500.0
2014-09-30 10:45:00,38.66,38.71,38.66,38.68,28000.0,29.6121,29.6504,29.6121,29.6274,28000.0
2014-09-30 10:50:00,38.69,38.7,38.66,38.67,26800.0,29.6351,29.6428,29.6121,29.6198,26800.0
2014-09-30 10:55:00,38.68,38.7,38.63,38.66,34300.0,29.6274,29.6428,29.5892,29.6121,34300.0
2014-09-30 11:00:00,38.66,38.68,38.64,38.66,25300.0,29.6121,29.6274,29.5968,29.6121,25300.0
2014-09-30 11:05:00,38.67,38.76,38.66,38.76,45700.0,29.6198,29.6887,29.6121,29.6887,45700.0
2014-09-30 11:10:00,38.76,38.79,38.73,38.77,94000.0,29.6887,29.7117,29.6657,29.6964,94000.0
2014-09-30 11:15:00,38.77,38.8,38.77,38.8,48300.0,29.6964,29.7194,29.6964,29.7194,48300.0
2014-09-30 11:20:00,38.79,38.84,38.79,38.83,57800.0,29.7117,29.75,29.7117,29.7423,57800.0
2014-09-30 11:25:00,38.83,38.85,38.8,38.84,43000.0,29.7423,29.7577,29.7194,29.75,43000.0
2014-09-30 11:30:00,38.84,38.85,38.8,38.83,71000.0,29.75,29.7577,29.7194,29.7423,71000.0
2014-09-30 11:35:00,38.83,38.85,38.82,38.85,31900.0,29.7423,29.7577,29.7347,29.7577,31900.0
2014-09-30 11:40:00,38.84,38.85,38.79,38.81,56200.0,29.75,29.7577,29.7117,29.727,56200.0
2014-09-30 11:45:00,38.8,38.82,38.78,38.78,55400.0,29.7194,29.7347,29.704,29.704,55400.0
2014-09-30 11:50:00,38.78,38.8,38.77,38.78,25600.0,29.704,29.7194,29.6964,29.704,25600.0
2014-09-30 11:55:00,38.79,38.8,38.77,38.8,24900.0,29.7117,29.7194,29.6964,29.7194,24900.0
2014-09-30 12:00:00,38.8,38.82,38.78,38.82,28600.0,29.7194,29.7347,29.704,29.7347,28600.0
2014-09-30 12:05:00,38.82,38.82,38.78,38.8,18400.0,29.7347,29.7347,29.704,29.7194,18400.0
2014-09-30 12:10:00,38.79,38.84,38.79,38.83,34900.0,29.7117,29.75,29.7117,29.7423,34900.0
2014-09-30 12:15:00,38.83,38.84,38.8,38.84,27000.0,29.7423,29.75,29.7194,29.75,27000.0
2014-09-30 12:20:00,38.84,38.84,38.77,38.77,28900.0,29.75,29.75,29.6964,29.6964,28900.0
2014-09-30 12:25:00,38.77,38.8,38.76,38.8,89700.0,29.6964,29.7194,29.6887,29.7194,89700.0
2014-09-30 12:30:00,38.79,38.8,38.75,38.79,35200.0,29.7117,29.7194,29.6811,29.7117,35200.0
2014-09-30 12:35:00,38.78,38.79,38.73,38.73,71000.0,29.704,29.7117,29.6657,29.6657,71000.0
2014-09-30 12:40:00,38.72,38.75,38.7,38.74,98700.0,29.6581,29.6811,29.6428,29.6734,98700.0
2014-09-30 12:45:00,38.73,38.76,38.73,38.76,20300.0,29.6657,29.6887,29.6657,29.6887,20300.0
2014-09-30 12:50:00,38.76,38.79,38.76,38.79,24500.0,29.6887,29.7117,29.6887,29.7117,24500.0
2014-09-30 12:55:00,38.79,38.8,38.74,38.77,39200.0,29.7117,29.7194,29.6734,29.6964,39200.0
2014-09-30 13:00:00,38.76,38.81,38.76,38.79,30700.0,29.6887,29.727,29.6887,29.7117,30700.0
2014-09-30 13:05:00,38.8,38.83,38.76,38.76,26600.0,29.7194,29.7423,29.6887,29.6887,26600.0
2014-09-30 13:10:00,38.77,38.79,38.76,38.77,17600.0,29.6964,29.7117,29.6887,29.6964,17600.0
2014-09-30 13:15:00,38.77,38.8,38.75,38.76,21700.0,29.6964,29.7194,29.6811,29.6887,21700.0
2014-09-30 13:20:00,38.76,38.77,38.73,38.74,34600.0,29.6887,29.6964,29.6657,29.6734,34600.0
2014-09-30 13:25:00,38.75,38.76,38.69,38.7,30400.0,29.6811,29.6887,29.6351,29.6428,30400.0
2014-09-30 13:30:00,38.7,38.73,38.69,38.7,32300.0,29.6428,29.6657,29.6351,29.6428,32300.0
2014-09-30 13:35:00,38.7,38.71,38.68,38.69,32800.0,29.6428,29.6504,29.6274,29.6351,32800.0
2014-09-30 13:40:00,38.7,38.7,38.64,38.64,21000.0,29.6428,29.6428,29.5968,29.5968,21000.0
2014-09-30 13:45:00,38.64,38.65,38.62,38.65,39300.0,29.5968,29.6045,29.5815,29.6045,39300.0
2014-09-30 13:50:00,38.65,38.67,38.63,38.66,18500.0,29.6045,29.6198,29.5892,29.6121,18500.0
2014-09-30 13:55:00,38.67,38.69,38.66,38.68,20500.0,29.6198,29.6351,29.6121,29.6274,20500.0
2014-09-30 14:00:00,38.69,38.74,38.65,38.73,27100.0,29.6351,29.6734,29.6045,29.6657,27100.0
2014-09-30 14:05:00,38.72,38.73,38.7,38.72,25600.0,29.6581,29.6657,29.6428,29.6581,25600.0
2014-09-30 14:10:00,38.73,38.75,38.69,38.71,45600.0,29.6657,29.6811,29.6351,29.6504,45600.0
2014-09-30 14:15:00,38.72,38.72,38.67,38.68,14100.0,29.6581,29.6581,29.6198,29.6274,14100.0
2014-09-30 14:20:00,38.68,38.73,38.64,38.68,26700.0,29.6274,29.6657,29.5968,29.6274,26700.0
2014-09-30 14:25:00,38.67,38.73,38.65,38.73,31200.0,29.6198,29.6657,29.6045,29.6657,31200.0
2014-09-30 14:30:00,38.72,38.75,38.71,38.73,27000.0,29.6581,29.6811,29.6504,29.6657,27000.0
2014-09-30 14:35:00,38.73,38.73,38.69,38.72,11300.0,29.6657,29.6657,29.6351,29.6581,11300.0
2014-09-30 14:40:00,38.72,38.72,38.68,38.69,19500.0,29.6581,29.6581,29.6274,29.6351,19500.0
2014-09-30 14:45:00,38.69,38.75,38.68,38.72,41200.0,29.6351,29.6811,29.6274,29.6581,41200.0
2014-09-30 14:50:00,38.73,38.74,38.72,38.73,14200.0,29.6657,29.6734,29.6581,29.6657,14200.0
2014-09-30 14:55:00,38.73,38.76,38.72,38.72,18900.0,29.6657,29.6887,29.6581,29.6581,18900.0
2014-09-30 15:00:00,38.73,38.73,38.69,38.72,29000.0,29.6657,29.6657,29.6351,29.6581,29000.0
2014-09-30 15:05:00,38.71,38.74,38.69,38.73,33300.0,29.6504,29.6734,29.6351,29.6657,33300.0
2014-09-30 15:10:00,38.73,38.76,38.72,38.75,93800.0,29.6657,29.6887,29.6581,29.6811,93800.0
2014-09-30 15:15:00,38.75,38.8,38.74,38.79,39600.0,29.6811,29.7194,29.6734,29.7117,39600.0
2014-09-30 15:20:00,38.79,38.84,38.78,38.82,57300.0,29.7117,29.75,29.704,29.7347,57300.0
2014-09-30 15:25:00,38.81,38.82,38.77,38.79,32500.0,29.727,29.7347,29.6964,29.7117,32500.0
2014-09-30 15:30:00,38.79,38.81,38.76,38.81,56000.0,29.7117,29.727,29.6887,29.727,56000.0
2014-09-30 15:35:00,38.81,38.86,38.8,38.8,50900.0,29.727,29.7653,29.7194,29.7194,50900.0
2014-09-30 15:40:00,38.8,38.84,38.8,38.82,72400.0,29.7194,29.75,29.7194,29.7347,72400.0
2014-09-30 15:45:00,38.83,38.84,38.8,38.81,184100.0,29.7423,29.75,29.7194,29.727,184100.0
2014-09-30 15:50:00,38.8,38.84,38.79,38.84,96600.0,29.7194,29.75,29.7117,29.75,96600.0
2014-09-30 15:55:00,38.84,38.85,38.73,38.74,511400.0,29.75,29.7577,29.6657,29.6734,511400.0
2014-10-01 09:30:00,38.7,38.7,38.55,38.63,91500.0,29.6428,29.6428,29.5279,29.5892,91500.0
2014-10-01 09:35:00,38.64,38.64,38.52,38.57,44800.0,29.5968,29.5968,29.5049,29.5432,44800.0
2014-10-01 09:40:00,38.56,38.58,38.49,38.57,41000.0,29.5355,29.5509,29.4819,29.5432,41000.0
2014-10-01 09:45:00,38.57,38.58,38.48,38.5,43000.0,29.5432,29.5509,29.4743,29.4896,43000.0
2014-10-01 09:50:00,38.49,38.57,38.48,38.57,56400.0,29.4819,29.5432,29.4743,29.5432,56400.0
2014-10-01 09:55:00,38.56,38.57,38.5,38.5,34200.0,29.5355,29.5432,29.4896,29.4896,34200.0
2014-10-01 10:00:00,38.5,38.53,38.45,38.45,84700.0,29.4896,29.5126,29.4513,29.4513,84700.0
2014-10-01 10:05:00,38.45,38.48,38.4,38.47,62600.0,29.4513,29.4743,29.413,29.4666,62600.0
2014-10-01 10:10:00,38.47,38.48,38.43,38.47,30000.0,29.4666,29.4743,29.436,29.4666,30000.0
2014-10-01 10:15:00,38.46,38.55,38.46,38.54,32200.0,29.4589,29.5279,29.4589,29.5202,32200.0
2014-10-01 10:20:00,38.53,38.55,38.51,38.51,26100.0,29.5126,29.5279,29.4972,29.4972,26100.0
2014-10-01 10:25:00,38.52,38.56,38.51,38.54,32600.0,29.5049,29.5355,29.4972,29.5202,32600.0
2014-10-01 10:30:00,38.54,38.54,38.51,38.52,27600.0,29.5202,29.5202,29.4972,29.5049,27600.0
2014-10-01 10:35:00,38.52,38.53,38.43,38.45,39600.0,29.5049,29.5126,29.436,29.4513,39600.0
2014-10-01 10:40:00,38.45,38.51,38.45,38.5,16600.0,29.4513,29.4972,29.4513,29.4896,16600.0
2014-10-01 10:45:00,38.49,38.56,38.47,38.52,27900.0,29.4819,29.5355,29.4666,29.5049,27900.0
2014-10-01 10:50:00,38.52,38.55,38.5,38.5,14700.0,29.5049,29.5279,29.4896,29.4896,14700.0
2014-10-01 10:55:00,38.5,38.59,38.49,38.57,34000.0,29.4896,29.5585,29.4819,29.5432,34000.0
2014-10-01 11:00:00,38.58,38.61,38.57,38.59,28700.0,29.5509,29.5738,29.5432,29.5585,28700.0
2014-10-01 11:05:00,38.59,38.64,38.58,38.6,30900.0,29.5585,29.5968,29.5509,29.5662,30900.0
2014-10-01 11:10:00,38.61,38.62,38.57,38.59,42600.0,29.5738,29.5815,29.5432,29.5585,42600.0
2014-10-01 11:15:00,38.58,38.61,38.57,38.58,16300.0,29.5509,29.5738,29.5432,29.5509,16300.0
2014-10-01 11:20:00,38.58,38.61,38.56,38.58,28300.0,29.5509,29.5738,29.5355,29.5509,28300.0
2014-10-01 11:25:00,38.58,38.58,38.52,38.53,26000.0,29.5509,29.5509,29.5049,29.5126,26000.0
2014-10-01 11:30:00,38.54,38.54,38.48,38.49,28600.0,29.5202,29.5202,29.4743,29.4819,28600.0
2014-10-01 11:35:00,38.5,38.52,38.5,38.5,25800.0,29.4896,29.5049,29.4896,29.4896,25800.0
2014-10-01 11:40:00,38.51,38.51,38.47,38.51,19500.0,29.4972,29.4972,29.4666,29.4972,19500.0
2014-10-01 11:45:00,38.5,38.51,38.44,38.46,34100.0,29.4896,29.4972,29.4436,29.4589,34100.0
2014-10-01 11:50:00,38.45,38.51,38.45,38.51,20100.0,29.4513,29.4972,29.4513,29.4972,20100.0
2014-10-01 11:55:00,38.51,38.52,38.49,38.49,11100.0,29.4972,29.5049,29.4819,29.4819,11100.0
2014-10-01 12:00:00,38.49,38.5,38.46,38.46,14300.0,29.4819,29.4896,29.4589,29.4589,14300.0
2014-10-01 12:05:00,38.46,38.5,38.46,38.48,13500.0,29.4589,29.4896,29.4589,29.4743,13500.0
2014-10-01 12:10:00,38.48,38.48,38.45,38.46,18600.0,29.4743,29.4743,29.4513,29.4589,18600.0
2014-10-01 12:15:00,38.46,38.47,38.44,38.47,9400.0,29.4589,29.4666,29.4436,29.4666,9400.0
2014-10-01 12:20:00,38.46,38.5,38.46,38.49,20000.0,29.4589,29.4896,29.4589,29.4819,20000.0
2014-10-01 12:25:00,38.5,38.51,38.46,38.5,15800.0,29.4896,29.4972,29.4589,29.4896,15800.0
2014-10-01 12:30:00,38.5,38.5,38.43,38.46,25600.0,29.4896,29.4896,29.436,29.4589,25600.0
2014-10-01 12:35:00,38.46,38.47,38.44,38.45,17200.0,29.4589,29.4666,29.4436,29.4513,17200.0
2014-10-01 12:40:00,38.45,38.46,38.44,38.45,22900.0,29.4513,29.4589,29.4436,29.4513,22900.0
2014-10-01 12:45:00,38.44,38.44,38.39,38.39,27300.0,29.4436,29.4436,29.4053,29.4053,27300.0
2014-10-01 12:50:00,38.39,38.41,38.38,38.4,15300.0,29.4053,29.4206,29.3977,29.413,15300.0
2014-10-01 12:55:00,38.4,38.4,38.37,38.39,18900.0,29.413,29.413,29.39,29.4053,18900.0
2014-10-01 13:00:00,38.38,38.41,38.37,38.4,18500.0,29.3977,29.4206,29.39,29.413,18500.0
2014-10-01 13:05:00,38.39,38.39,38.34,38.34,26500.0,29.4053,29.4053,29.367,29.367,26500.0
2014-10-01 13:10:00,38.34,38.38,38.34,38.36,12300.0,29.367,29.3977,29.367,29.3823,12300.0
2014-10-01 13:15:00,38.35,38.35,38.29,38.34,70000.0,29.3747,29.3747,29.3287,29.367,70000.0
2014-10-01 13:20:00,38.33,38.35,38.31,38.34,33800.0,29.3594,29.3747,29.344,29.367,33800.0
2014-10-01 13:25:00,38.34,38.4,38.34,38.4,23400.0,29.367,29.413,29.367,29.413,23400.0
2014-10-01 13:30:00,38.39,38.4,38.34,38.34,11500.0,29.4053,29.413,29.367,29.367,11500.0
2014-10-01 13:35:00,38.34,38.36,38.32,38.33,17800.0,29.367,29.3823,29.3517,29.3594,17800.0
2014-10-01 13:40:00,38.33,38.33,38.3,38.32,36500.0,29.3594,29.3594,29.3364,29.3517,36500.0
2014-10-01 13:45:00,38.32,38.37,38.31,38.32,25300.0,29.3517,29.39,29.344,29.3517,25300.0
2014-10-01 13:50:00,38.33,38.34,38.29,38.29,27500.0,29.3594,29.367,29.3287,29.3287,27500.0
2014-10-01 13:55:00,38.29,38.29,38.23,38.25,46300.0,29.3287,29.3287,29.2828,29.2981,46300.0
2014-10-01 14:00:00,38.25,38.29,38.23,38.25,35400.0,29.2981,29.3287,29.2828,29.2981,35400.0
2014-10-01 14:05:00,38.26,38.29,38.25,38.28,17100.0,29.3057,29.3287,29.2981,29.3211,17100.0
2014-10-01 14:10:00,38.28,38.29,38.27,38.28,17600.0,29.3211,29.3287,29.3134,29.3211,17600.0
2014-10-01 14:15:00,38.27,38.31,38.26,38.3,17800.0,29.3134,29.344,29.3057,29.3364,17800.0
2014-10-01 14:20:00,38.31,38.32,38.28,38.32,18300.0,29.344,29.3517,29.3211,29.3517,18300.0
2014-10-01 14:25:00,38.33,38.35,38.32,38.33,19800.0,29.3594,29.3747,29.3517,29.3594,19800.0
2014-10-01 14:30:00,38.33,38.36,38.3,38.31,26000.0,29.3594,29.3823,29.3364,29.344,26000.0
2014-10-01 14:35:00,38.31,38.34,38.31,38.34,15200.0,29.344,29.367,29.344,29.367,15200.0
2014-10-01 14:40:00,38.34,38.35,38.29,38.3,25000.0,29.367,29.3747,29.3287,29.3364,25000.0
2014-10-01 14:45:00,38.3,38.3,38.27,38.28,9200.0,29.3364,29.3364,29.3134,29.3211,9200.0
2014-10-01 14:50:00,38.27,38.27,38.24,38.26,23200.0,29.3134,29.3134,29.2904,29.3057,23200.0
2014-10-01 14:55:00,38.25,38.25,38.18,38.19,33300.0,29.2981,29.2981,29.2445,29.2521,33300.0
2014-10-01 15:00:00,38.19,38.23,38.18,38.19,31800.0,29.2521,29.2828,29.2445,29.2521,31800.0
2014-10-01 15:05:00,38.18,38.21,38.16,38.17,24600.0,29.2445,29.2674,29.2291,29.2368,24600.0
2014-10-01 15:10:00,38.16,38.21,38.15,38.19,32200.0,29.2291,29.2674,29.2215,29.2521,32200.0
2014-10-01 15:15:00,38.2,38.22,38.19,38.22,59700.0,29.2598,29.2751,29.2521,29.2751,59700.0
2014-10-01 15:20:00,38.21,38.22,38.15,38.15,53300.0,29.2674,29.2751,29.2215,29.2215,53300.0
2014-10-01 15:25:00,38.15,38.23,38.15,38.22,48100.0,29.2215,29.2828,29.2215,29.2751,48100.0
2014-10-01 15:30:00,38.22,38.28,38.22,38.25,56600.0,29.2751,29.3211,29.2751,29.2981,56600.0
2014-10-01 15:35:00,38.26,38.27,38.22,38.27,78000.0,29.3057,29.3134,29.2751,29.3134,78000.0
2014-10-01 15:40:00,38.26,38.29,38.25,38.26,43300.0,29.3057,29.3287,29.2981,29.3057,43300.0
2014-10-01 15:45:00,38.26,38.32,38.25,38.3,123900.0,29.3057,29.3517,29.2981,29.3364,123900.0
2014-10-01 15:50:00,38.3,38.3,38.23,38.26,88500.0,29.3364,29.3364,29.2828,29.3057,88500.0
2014-10-01 15:55:00,38.25,38.29,38.22,38.22,248600.0,29.2981,29.3287,29.2751,29.2751,248600.0
2014-10-02 09:30:00,38.19,38.24,38.12,38.2,87900.0,29.2521,29.2904,29.1985,29.2598,87900.0
2014-10-02 09:35:00,38.2,38.23,38.19,38.21,42000.0,29.2598,29.2828,29.2521,29.2674,42000.0
2014-10-02 09:40:00,38.22,38.22,38.13,38.14,43600.0,29.2751,29.2751,29.2062,29.2138,43600.0
2014-10-02 09:45:00,38.15,38.15,38.09,38.13,27100.0,29.2215,29.2215,29.1755,29.2062,27100.0
2014-10-02 09:50:00,38.13,38.19,38.12,38.17,54700.0,29.2062,29.2521,29.1985,29.2368,54700.0
2014-10-02 09:55:00,38.17,38.19,38.16,38.16,43200.0,29.2368,29.2521,29.2291,29.2291,43200.0
2014-10-02 10:00:00,38.16,38.17,38.11,38.12,50900.0,29.2291,29.2368,29.1908,29.1985,50900.0
2014-10-02 10:05:00,38.12,38.2,38.11,38.17,77000.0,29.1985,29.2598,29.1908,29.2368,77000.0
2014-10-02 10:10:00,38.16,38.19,38.1,38.1,34500.0,29.2291,29.2521,29.1832,29.1832,34500.0
2014-10-02 10:15:00,38.11,38.17,38.11,38.15,37500.0,29.1908,29.2368,29.1908,29.2215,37500.0
2014-10-02 10:20:00,38.15,38.19,38.14,38.16,25800.0,29.2215,29.2521,29.2138,29.2291,25800.0
2014-10-02 10:25:00,38.16,38.18,38.14,38.15,13000.0,29.2291,29.2445,29.2138,29.2215,13000.0
2014-10-02 10:30:00,38.15,38.16,38.07,38.08,44000.0,29.2215,29.2291,29.1602,29.1679,44000.0
2014-10-02 10:35:00,38.08,38.12,38.06,38.12,15200.0,29.1679,29.1985,29.1526,29.1985,15200.0
2014-10-02 10:40:00,38.12,38.13,38.07,38.08,34600.0,29.1985,29.2062,29.1602,29.1679,34600.0
2014-10-02 10:45:00,38.09,38.11,38.06,38.06,24000.0,29.1755,29.1908,29.1526,29.1526,24000.0
2014-10-02 10:50:00,38.06,38.06,38.01,38.02,50200.0,29.1526,29.1526,29.1143,29.1219,50200.0
2014-10-02 10:55:00,38.04,38.05,38.01,38.02,40500.0,29.1372,29.1449,29.1143,29.1219,40500.0
2014-10-02 11:00:00,38.03,38.06,37.99,38.06,55300.0,29.1296,29.1526,29.0989,29.1526,55300.0
2014-10-02 11:05:00,38.06,38.12,38.06,38.1,45400.0,29.1526,29.1985,29.1526,29.1832,45400.0
2014-10-02 11:10:00,38.11,38.12,38.06,38.08,22300.0,29.1908,29.1985,29.1526,29.1679,22300.0
2014-10-02 11:15:00,38.08,38.1,38.01,38.02,80500.0,29.1679,29.1832,29.1143,29.1219,80500.0
2014-10-02 11:20:00,38.02,38.03,37.97,37.98,24500.0,29.1219,29.1296,29.0836,29.0913,24500.0
2014-10-02 11:25:00,37.98,38.0,37.97,37.97,31200.0,29.0913,29.1066,29.0836,29.0836,31200.0
2014-10-02 11:30:00,37.98,38.0,37.95,37.98,63100.0,29.0913,29.1066,29.0683,29.0913,63100.0
2014-10-02 11:35:00,37.98,37.98,37.83,37.89,138700.0,29.0913,29.0913,28.9764,29.0223,138700.0
2014-10-02 11:40:00,37.89,37.9,37.78,37.8,35000.0,29.0223,29.03,28.9381,28.9534,35000.0
2014-10-02 11:45:00,37.8,37.85,37.79,37.84,27900.0,28.9534,28.9917,28.9457,28.984,27900.0
2014-10-02 11:50:00,37.83,37.88,37.81,37.88,22400.0,28.9764,29.0147,28.9611,29.0147,22400.0
2014-10-02 11:55:00,37.88,37.9,37.85,37.88,31100.0,29.0147,29.03,28.9917,29.0147,31100.0
2014-10-02 12:00:00,37.88,37.89,37.84,37.85,16100.0,29.0147,29.0223,28.984,28.9917,16100.0
2014-10-02 12:05:00,37.85,37.92,37.85,37.91,17300.0,28.9917,29.0453,28.9917,29.0377,17300.0
2014-10-02 12:10:00,37.91,37.94,37.86,37.89,53300.0,29.0377,29.0606,28.9994,29.0223,53300.0
2014-10-02 12:15:00,37.89,37.91,37.86,37.88,24100.0,29.0223,29.0377,28.9994,29.0147,24100.0
2014-10-02 12:20:00,37.87,37.88,37.86,37.88,11400.0,29.007,29.0147,28.9994,29.0147,11400.0
2014-10-02 12:25:00,37.87,37.87,37.84,37.86,10100.0,29.007,29.007,28.984,28.9994,10100.0
2014-10-02 12:30:00,37.86,37.89,37.81,37.83,35200.0,28.9994,29.0223,28.9611,28.9764,35200.0
2014-10-02 12:35:00,37.83,37.83,37.81,37.82,10900.0,28.9764,28.9764,28.9611,28.9687,10900.0
2014-10-02 12:40:00,37.82,37.84,37.79,37.83,19700.0,28.9687,28.984,28.9457,28.9764,19700.0
2014-10-02 12:45:00,37.83,37.85,37.81,37.83,10700.0,28.9764,28.9917,28.9611,28.9764,10700.0
2014-10-02 12:50:00,37.83,37.9,37.82,37.89,15400.0,28.9764,29.03,28.9687,29.0223,15400.0
2014-10-02 12:55:00,37.9,37.95,37.89,37.95,29600.0,29.03,29.0683,29.0223,29.0683,29600.0
2014-10-02 13:00:00,37.94,37.96,37.92,37.95,25300.0,29.0606,29.076,29.0453,29.0683,25300.0
2014-10-02 13:05:00,37.95,37.96,37.93,37.96,23600.0,29.0683,29.076,29.053,29.076,23600.0
2014-10-02 13:10:00,37.96,37.99,37.95,37.99,23000.0,29.076,29.0989,29.0683,29.0989,23000.0
2014-10-02 13:15:00,37.99,38.07,37.99,38.07,98600.0,29.0989,29.1602,29.0989,29.1602,98600.0
2014-10-02 13:20:00,38.06,38.08,38.04,38.05,25300.0,29.1526,29.1679,29.1372,29.1449,25300.0
2014-10-02 13:25:00,38.06,38.1,38.05,38.08,42400.0,29.1526,29.1832,29.1449,29.1679,42400.0
2014-10-02 13:30:00,38.09,38.11,38.07,38.07,14200.0,29.1755,29.1908,29.1602,29.1602,14200.0
2014-10-02 13:35:00,38.07,38.08,37.99,38.01,189400.0,29.1602,29.1679,29.0989,29.1143,189400.0
2014-10-02 13:40:00,38.0,38.0,37.98,37.99,14500.0,29.1066,29.1066,29.0913,29.0989,14500.0
2014-10-02 13:45:00,38.0,38.02,37.97,37.98,50000.0,29.1066,29.1219,29.0836,29.0913,50000.0
2014-10-02 13:50:00,37.97,38.01,37.97,38.0,64600.0,29.0836,29.1143,29.0836,29.1066,64600.0
2014-10-02 13:55:00,38.0,38.0,37.96,37.96,11900.0,29.1066,29.1066,29.076,29.076,11900.0
2014-10-02 14:00:00,37.96,38.01,37.96,38.01,24200.0,29.076,29.1143,29.076,29.1143,24200.0
2014-10-02 14:05:00,38.01,38.07,38.0,38.06,32500.0,29.1143,29.1602,29.1066,29.1526,32500.0
2014-10-02 14:10:00,38.06,38.09,38.04,38.09,39400.0,29.1526,29.1755,29.1372,29.1755,39400.0
2014-10-02 14:15:00,38.08,38.1,38.07,38.07,39200.0,29.1679,29.1832,29.1602,29.1602,39200.0
2014-10-02 14:20:00,38.07,38.08,38.04,38.07,33800.0,29.1602,29.1679,29.1372,29.1602,33800.0
2014-10-02 14:25:00,38.06,38.14,38.05,38.14,47700.0,29.1526,29.2138,29.1449,29.2138,47700.0
2014-10-02 14:30:00,38.14,38.16,38.1,38.11,26600.0,29.2138,29.2291,29.1832,29.1908,26600.0
2014-10-02 14:35:00,38.11,38.13,38.11,38.12,23300.0,29.1908,29.2062,29.1908,29.1985,23300.0
2014-10-02 14:40:00,38.12,38.18,38.1,38.18,30900.0,29.1985,29.2445,29.1832,29.2445,30900.0
2014-10-02 14:45:00,38.18,38.23,38.17,38.22,63500.0,29.2445,29.2828,29.2368,29.2751,63500.0
2014-10-02 14:50:00,38.21,38.29,38.2,38.28,41700.0,29.2674,29.3287,29.2598,29.3211,41700.0
2014-10-02 14:55:00,38.28,38.28,38.24,38.24,26200.0,29.3211,29.3211,29.2904,29.2904,26200.0
2014-10-02 15:00:00,38.24,38.25,38.19,38.23,31400.0,29.2904,29.2981,29.2521,29.2828,31400.0
2014-10-02 15:05:00,38.23,38.25,38.22,38.23,16100.0,29.2828,29.2981,29.2751,29.2828,16100.0
2014-10-02 15:10:00,38.23,38.26,38.22,38.22,22300.0,29.2828,29.3057,29.2751,29.2751,22300.0
2014-10-02 15:15:00,38.22,38.22,38.14,38.15,59300.0,29.2751,29.2751,29.2138,29.2215,59300.0
2014-10-02 15:20:00,38.15,38.19,38.15,38.16,31300.0,29.2215,29.2521,29.2215,29.2291,31300.0
2014-10-02 15:25:00,38.16,38.2,38.16,38.19,27300.0,29.2291,29.2598,29.2291,29.2521,27300.0
2014-10-02 15:30:00,38.18,38.19,38.13,38.16,37800.0,29.2445,29.2521,29.2062,29.2291,37800.0
2014-10-02 15:35:00,38.17,38.21,38.16,38.2,34200.0,29.2368,29.2674,29.2291,29.2598,34200.0
2014-10-02 15:40:00,38.21,38.21,38.15,38.16,61000.0,29.2674,29.2674,29.2215,29.2291,61000.0
2014-10-02 15:45:00,38.16,38.21,38.14,38.19,105800.0,29.2291,29.2674,29.2138,29.2521,105800.0
2014-10-02 15:50:00,38.2,38.22,38.18,38.2,82700.0,29.2598,29.2751,29.2445,29.2598,82700.0
2014-10-02 15:55:00,38.2,38.25,38.2,38.21,225700.0,29.2598,29.2981,29.2598,29.2674,225700.0
2014-10-03 09:30:00,38.47,38.69,38.46,38.65,90200.0,29.4666,29.6351,29.4589,29.6045,90200.0
2014-10-03 09:35:00,38.65,38.65,38.4,38.4,81400.0,29.6045,29.6045,29.413,29.413,81400.0
2014-10-03 09:40:00,38.39,38.49,38.39,38.49,152800.0,29.4053,29.4819,29.4053,29.4819,152800.0
2014-10-03 09:45:00,38.48,38.57,38.46,38.55,154500.0,29.4743,29.5432,29.4589,29.5279,154500.0
2014-10-03 09:50:00,38.56,38.6,38.55,38.58,63800.0,29.5355,29.5662,29.5279,29.5509,63800.0
2014-10-03 09:55:00,38.58,38.62,38.56,38.56,45500.0,29.5509,29.5815,29.5355,29.5355,45500.0
2014-10-03 10:00:00,38.57,38.68,38.55,38.68,99600.0,29.5432,29.6274,29.5279,29.6274,99600.0
2014-10-03 10:05:00,38.68,38.72,38.65,38.72,106200.0,29.6274,29.6581,29.6045,29.6581,106200.0
2014-10-03 10:10:00,38.72,38.73,38.7,38.72,92700.0,29.6581,29.6657,29.6428,29.6581,92700.0
2014-10-03 10:15:00,38.72,38.72,38.67,38.71,44900.0,29.6581,29.6581,29.6198,29.6504,44900.0
2014-10-03 10:20:00,38.7,38.72,38.66,38.67,60600.0,29.6428,29.6581,29.6121,29.6198,60600.0
2014-10-03 10:25:00,38.67,38.72,38.64,38.7,62800.0,29.6198,29.6581,29.5968,29.6428,62800.0
2014-10-03 10:30:00,38.71,38.73,38.68,38.7,161400.0,29.6504,29.6657,29.6274,29.6428,161400.0
2014-10-03 10:35:00,38.71,38.77,38.68,38.77,40000.0,29.6504,29.6964,29.6274,29.6964,40000.0
2014-10-03 10:40:00,38.77,38.77,38.72,38.72,107100.0,29.6964,29.6964,29.6581,29.6581,107100.0
2014-10-03 10:45:00,38.73,38.77,38.72,38.77,73300.0,29.6657,29.6964,29.6581,29.6964,73300.0
2014-10-03 10:50:00,38.77,38.77,38.74,38.77,24000.0,29.6964,29.6964,29.6734,29.6964,24000.0
2014-10-03 10:55:00,38.77,38.77,38.74,38.75,25100.0,29.6964,29.6964,29.6734,29.6811,25100.0
2014-10-03 11:00:00,38.75,38.78,38.74,38.75,42900.0,29.6811,29.704,29.6734,29.6811,42900.0
2014-10-03 11:05:00,38.74,38.79,38.74,38.77,32700.0,29.6734,29.7117,29.6734,29.6964,32700.0
2014-10-03 11:10:00,38.78,38.78,38.76,38.78,22700.0,29.704,29.704,29.6887,29.704,22700.0
2014-10-03 11:15:00,38.77,38.78,38.75,38.75,33200.0,29.6964,29.704,29.6811,29.6811,33200.0
2014-10-03 11:20:00,38.75,38.75,38.71,38.71,21400.0,29.6811,29.6811,29.6504,29.6504,21400.0
2014-10-03 11:25:00,38.71,38.76,38.71,38.74,21900.0,29.6504,29.6887,29.6504,29.6734,21900.0
2014-10-03 11:30:00,38.74,38.77,38.73,38.75,33700.0,29.6734,29.6964,29.6657,29.6811,33700.0
2014-10-03 11:35:00,38.75,38.76,38.72,38.73,20700.0,29.6811,29.6887,29.6581,29.6657,20700.0
2014-10-03 11:40:00,38.73,38.73,38.69,38.69,26000.0,29.6657,29.6657,29.6351,29.6351,26000.0
2014-10-03 11:45:00,38.69,38.7,38.66,38.7,22700.0,29.6351,29.6428,29.6121,29.6428,22700.0
2014-10-03 11:50:00,38.69,38.7,38.66,38.67,11200.0,29.6351,29.6428,29.6121,29.6198,11200.0
2014-10-03 11:55:00,38.66,38.73,38.65,38.73,22300.0,29.6121,29.6657,29.6045,29.6657,22300.0
2014-10-03 12:00:00,38.73,38.73,38.68,38.72,30400.0,29.6657,29.6657,29.6274,29.6581,30400.0
2014-10-03 12:05:00,38.73,38.73,38.68,38.69,17000.0,29.6657,29.6657,29.6274,29.6351,17000.0
2014-10-03 12:10:00,38.7,38.76,38.69,38.72,53700.0,29.6428,29.6887,29.6351,29.6581,53700.0
2014-10-03 12:15:00,38.71,38.74,38.7,38.74,16800.0,29.6504,29.6734,29.6428,29.6734,16800.0
2014-10-03 12:20:00,38.74,38.78,38.74,38.76,18000.0,29.6734,29.704,29.6734,29.6887,18000.0
2014-10-03 12:25:00,38.76,38.78,38.75,38.78,21100.0,29.6887,29.704,29.6811,29.704,21100.0
2014-10-03 12:30:00,38.79,38.8,38.77,38.8,17400.0,29.7117,29.7194,29.6964,29.7194,17400.0
2014-10-03 12:35:00,38.79,38.8,38.77,38.79,16400.0,29.7117,29.7194,29.6964,29.7117,16400.0
2014-10-03 12:40:00,38.79,38.85,38.79,38.85,24100.0,29.7117,29.7577,29.7117,29.7577,24100.0
2014-10-03 12:45:00,38.85,38.85,38.8,38.83,21900.0,29.7577,29.7577,29.7194,29.7423,21900.0
2014-10-03 12:50:00,38.84,38.84,38.81,38.84,25600.0,29.75,29.75,29.727,29.75,25600.0
2014-10-03 12:55:00,38.84,38.84,38.8,38.81,25400.0,29.75,29.75,29.7194,29.727,25400.0
2014-10-03 13:00:00,38.81,38.83,38.8,38.8,18600.0,29.727,29.7423,29.7194,29.7194,18600.0
2014-10-03 13:05:00,38.8,38.8,38.78,38.8,17800.0,29.7194,29.7194,29.704,29.7194,17800.0
2014-10-03 13:10:00,38.8,38.84,38.8,38.83,22000.0,29.7194,29.75,29.7194,29.7423,22000.0
2014-10-03 13:15:00,38.82,38.82,38.78,38.81,24300.0,29.7347,29.7347,29.704,29.727,24300.0
2014-10-03 13:20:00,38.82,38.83,38.79,38.8,26300.0,29.7347,29.7423,29.7117,29.7194,26300.0
2014-10-03 13:25:00,38.8,38.8,38.78,38.79,14900.0,29.7194,29.7194,29.704,29.7117,14900.0
2014-10-03 13:30:00,38.79,38.79,38.75,38.76,25500.0,29.7117,29.7117,29.6811,29.6887,25500.0
2014-10-03 13:35:00,38.76,38.76,38.74,38.76,18200.0,29.6887,29.6887,29.6734,29.6887,18200.0
2014-10-03 13:40:00,38.76,38.77,38.75,38.76,27700.0,29.6887,29.6964,29.6811,29.6887,27700.0
2014-10-03 13:45:00,38.75,38.76,38.72,38.75,21000.0,29.6811,29.6887,29.6581,29.6811,21000.0
2014-10-03 13:50:00,38.74,38.78,38.74,38.78,15700.0,29.6734,29.704,29.6734,29.704,15700.0
2014-10-03 13:55:00,38.77,38.77,38.75,38.76,21400.0,29.6964,29.6964,29.6811,29.6887,21400.0
2014-10-03 14:00:00,38.76,38.8,38.76,38.8,29700.0,29.6887,29.7194,29.6887,29.7194,29700.0
2014-10-03 14:05:00,38.8,38.82,38.77,38.77,25400.0,29.7194,29.7347,29.6964,29.6964,25400.0
2014-10-03 14:10:00,38.77,38.8,38.76,38.77,28800.0,29.6964,29.7194,29.6887,29.6964,28800.0
2014-10-03 14:15:00,38.77,38.77,38.74,38.76,17600.0,29.6964,29.6964,29.6734,29.6887,17600.0
2014-10-03 14:20:00,38.76,38.77,38.75,38.77,17000.0,29.6887,29.6964,29.6811,29.6964,17000.0
2014-10-03 14:25:00,38.77,38.78,38.73,38.74,23800.0,29.6964,29.704,29.6657,29.6734,23800.0
2014-10-03 14:30:00,38.73,38.76,38.73,38.75,23400.0,29.6657,29.6887,29.6657,29.6811,23400.0
2014-10-03 14:35:00,38.74,38.75,38.74,38.74,9600.0,29.6734,29.6811,29.6734,29.6734,9600.0
2014-10-03 14:40:00,38.74,38.76,38.74,38.74,20500.0,29.6734,29.6887,29.6734,29.6734,20500.0
2014-10-03 14:45:00,38.74,38.77,38.73,38.76,31100.0,29.6734,29.6964,29.6657,29.6887,31100.0
2014-10-03 14:50:00,38.75,38.76,38.72,38.73,28000.0,29.6811,29.6887,29.6581,29.6657,28000.0
2014-10-03 14:55:00,38.73,38.73,38.69,38.7,39800.0,29.6657,29.6657,29.6351,29.6428,39800.0
2014-10-03 15:00:00,38.7,38.74,38.69,38.74,38900.0,29.6428,29.6734,29.6351,29.6734,38900.0
2014-10-03 15:05:00,38.73,38.74,38.67,38.68,23900.0,29.6657,29.6734,29.6198,29.6274,23900.0
2014-10-03 15:10:00,38.68,38.71,38.66,38.67,43400.0,29.6274,29.6504,29.6121,29.6198,43400.0
2014-10-03 15:15:00,38.67,38.68,38.65,38.65,29200.0,29.6198,29.6274,29.6045,29.6045,29200.0
2014-10-03 15:20:00,38.66,38.67,38.65,38.66,37800.0,29.6121,29.6198,29.6045,29.6121,37800.0
2014-10-03 15:25:00,38.66,38.71,38.66,38.69,31400.0,29.6121,29.6504,29.6121,29.6351,31400.0
2014-10-03 15:30:00,38.69,38.69,38.67,38.68,30000.0,29.6351,29.6351,29.6198,29.6274,30000.0
2014-10-03 15:35:00,38.67,38.68,38.65,38.67,48000.0,29.6198,29.6274,29.6045,29.6198,48000.0
2014-10-03 15:40:00,38.68,38.7,38.66,38.69,77100.0,29.6274,29.6428,29.6121,29.6351,77100.0
2014-10-03 15:45:00,38.69,38.77,38.69,38.77,97100.0,29.6351,29.6964,29.6351,29.6964,97100.0
2014-10-03 15:50:00,38.77,38.77,38.73,38.75,117500.0,29.6964,29.6964,29.6657,29.6811,117500.0
2014-10-03 15:55:00,38.75,38.75,38.69,38.7,182000.0,29.6811,29.6811,29.6351,29.6428,182000.0
2014-10-06 09:30:00,38.94,38.98,38.91,38.93,47900.0,29.8266,29.8572,29.8036,29.8189,47900.0
2014-10-06 09:35:00,38.92,39.01,38.89,39.01,62200.0,29.8113,29.8802,29.7883,29.8802,62200.0
2014-10-06 09:40:00,39.02,39.07,39.01,39.05,41200.0,29.8879,29.9262,29.8802,29.9109,41200.0
2014-10-06 09:45:00,39.05,39.09,39.02,39.03,42600.0,29.9109,29.9415,29.8879,29.8955,42600.0
2014-10-06 09:50:00,39.04,39.05,38.98,39.01,48900.0,29.9032,29.9109,29.8572,29.8802,48900.0
2014-10-06 09:55:00,39.01,39.03,38.95,38.96,40000.0,29.8802,29.8955,29.8343,29.8419,40000.0
2014-10-06 10:00:00,38.96,39.0,38.9,38.9,30500.0,29.8419,29.8726,29.796,29.796,30500.0
2014-10-06 10:05:00,38.91,38.96,38.91,38.94,20000.0,29.8036,29.8419,29.8036,29.8266,20000.0
2014-10-06 10:10:00,38.93,38.93,38.83,38.87,18000.0,29.8189,29.8189,29.7423,29.773,18000.0
2014-10-06 10:15:00,38.86,38.89,38.84,38.87,20200.0,29.7653,29.7883,29.75,29.773,20200.0
2014-10-06 10:20:00,38.87,38.87,38.8,38.83,25500.0,29.773,29.773,29.7194,29.7423,25500.0
2014-10-06 10:25:00,38.84,38.84,38.79,38.84,14200.0,29.75,29.75,29.7117,29.75,14200.0
2014-10-06 10:30:00,38.83,38.87,38.79,38.87,20600.0,29.7423,29.773,29.7117,29.773,20600.0
2014-10-06 10:35:00,38.86,38.92,38.84,38.92,36600.0,29.7653,29.8113,29.75,29.8113,36600.0
2014-10-06 10:40:00,38.91,38.96,38.87,38.91,49300.0,29.8036,29.8419,29.773,29.8036,49300.0
2014-10-06 10:45:00,38.9,38.93,38.87,38.88,42700.0,29.796,29.8189,29.773,29.7806,42700.0
2014-10-06 10:50:00,38.88,38.89,38.83,38.85,39800.0,29.7806,29.7883,29.7423,29.7577,39800.0
2014-10-06 10:55:00,38.85,38.89,38.85,38.88,51000.0,29.7577,29.7883,29.7577,29.7806,51000.0
2014-10-06 11:00:00,38.87,38.93,38.86,38.91,24400.0,29.773,29.8189,29.7653,29.8036,24400.0
2014-10-06 11:05:00,38.9,38.93,38.88,38.93,12500.0,29.796,29.8189,29.7806,29.8189,12500.0
2014-10-06 11:10:00,38.93,38.96,38.91,38.94,32200.0,29.8189,29.8419,29.8036,29.8266,32200.0
2014-10-06 11:15:00,38.94,38.94,38.88,38.91,23000.0,29.8266,29.8266,29.7806,29.8036,23000.0
2014-10-06 11:20:00,38.9,38.9,38.85,38.86,30300.0,29.796,29.796,29.7577,29.7653,30300.0
2014-10-06 11:25:00,38.87,38.9,38.85,38.87,23800.0,29.773,29.796,29.7577,29.773,23800.0
2014-10-06 11:30:00,38.87,38.91,38.87,38.88,17100.0,29.773,29.8036,29.773,29.7806,17100.0
2014-10-06 11:35:00,38.89,38.9,38.84,38.84,62500.0,29.7883,29.796,29.75,29.75,62500.0
2014-10-06 11:40:00,38.85,38.86,38.73,38.76,23500.0,29.7577,29.7653,29.6657,29.6887,23500.0
2014-10-06 11:45:00,38.75,38.75,38.67,38.7,42500.0,29.6811,29.6811,29.6198,29.6428,42500.0
2014-10-06 11:50:00,38.7,38.74,38.7,38.74,23300.0,29.6428,29.6734,29.6428,29.6734,23300.0
2014-10-06 11:55:00,38.73,38.74,38.7,38.73,16000.0,29.6657,29.6734,29.6428,29.6657,16000.0
2014-10-06 12:00:00,38.73,38.76,38.72,38.76,12100.0,29.6657,29.6887,29.6581,29.6887,12100.0
2014-10-06 12:05:00,38.75,38.8,38.75,38.78,14700.0,29.6811,29.7194,29.6811,29.704,14700.0
2014-10-06 12:10:00,38.77,38.77,38.72,38.74,13100.0,29.6964,29.6964,29.6581,29.6734,13100.0
2014-10-06 12:15:00,38.73,38.77,38.72,38.76,9700.0,29.6657,29.6964,29.6581,29.6887,9700.0
2014-10-06 12:20:00,38.76,38.77,38.71,38.72,12300.0,29.6887,29.6964,29.6504,29.6581,12300.0
2014-10-06 12:25:00,38.73,38.77,38.71,38.73,28800.0,29.6657,29.6964,29.6504,29.6657,28800.0
2014-10-06 12:30:00,38.73,38.73,38.67,38.71,33200.0,29.6657,29.6657,29.6198,29.6504,33200.0
2014-10-06 12:35:00,38.71,38.72,38.67,38.69,28300.0,29.6504,29.6581,29.6198,29.6351,28300.0
2014-10-06 12:40:00,38.69,38.72,38.63,38.65,21800.0,29.6351,29.6581,29.5892,29.6045,21800.0
2014-10-06 12:45:00,38.65,38.66,38.61,38.64,14700.0,29.6045,29.6121,29.5738,29.5968,14700.0
2014-10-06 12:50:00,38.64,38.66,38.62,38.63,16000.0,29.5968,29.6121,29.5815,29.5892,16000.0
2014-10-06 12:55:00,38.63,38.65,38.6,38.63,14300.0,29.5892,29.6045,29.5662,29.5892,14300.0
2014-10-06 13:00:00,38.62,38.71,38.59,38.7,25600.0,29.5815,29.6504,29.5585,29.6428,25600.0
2014-10-06 13:05:00,38.7,38.71,38.67,38.7,15400.0,29.6428,29.6504,29.6198,29.6428,15400.0
2014-10-06 13:10:00,38.71,38.73,38.67,38.71,10100.0,29.6504,29.6657,29.6198,29.6504,10100.0
2014-10-06 13:15:00,38.7,38.77,38.7,38.74,16900.0,29.6428,29.6964,29.6428,29.6734,16900.0
2014-10-06 13:20:00,38.73,38.76,38.73,38.76,10300.0,29.6657,29.6887,29.6657,29.6887,10300.0
2014-10-06 13:25:00,38.76,38.78,38.74,38.76,14000.0,29.6887,29.704,29.6734,29.6887,14000.0
2014-10-06 13:30:00,38.77,38.78,38.74,38.76,15400.0,29.6964,29.704,29.6734,29.6887,15400.0
2014-10-06 13:35:00,38.77,38.78,38.74,38.77,12300.0,29.6964,29.704,29.6734,29.6964,12300.0
2014-10-06 13:40:00,38.78,38.78,38.73,38.77,10200.0,29.704,29.704,29.6657,29.6964,10200.0
2014-10-06 13:45:00,38.77,38.77,38.73,38.74,13500.0,29.6964,29.6964,29.6657,29.6734,13500.0
2014-10-06 13:50:00,38.73,38.76,38.71,38.75,24200.0,29.6657,29.6887,29.6504,29.6811,24200.0
2014-10-06 13:55:00,38.76,38.77,38.73,38.76,11900.0,29.6887,29.6964,29.6657,29.6887,11900.0
2014-10-06 14:00:00,38.77,38.77,38.74,38.75,12800.0,29.6964,29.6964,29.6734,29.6811,12800.0
2014-10-06 14:05:00,38.75,38.76,38.69,38.72,49600.0,29.6811,29.6887,29.6351,29.6581,49600.0
2014-10-06 14:10:00,38.71,38.74,38.69,38.71,27200.0,29.6504,29.6734,29.6351,29.6504,27200.0
2014-10-06 14:15:00,38.71,38.76,38.69,38.75,12300.0,29.6504,29.6887,29.6351,29.6811,12300.0
2014-10-06 14:20:00,38.74,38.83,38.74,38.83,24000.0,29.6734,29.7423,29.6734,29.7423,24000.0
2014-10-06 14:25:00,38.82,38.82,38.78,38.8,23500.0,29.7347,29.7347,29.704,29.7194,23500.0
2014-10-06 14:30:00,38.81,38.84,38.8,38.8,30500.0,29.727,29.75,29.7194,29.7194,30500.0
2014-10-06 14:35:00,38.8,38.82,38.79,38.79,16700.0,29.7194,29.7347,29.7117,29.7117,16700.0
2014-10-06 14:40:00,38.79,38.79,38.75,38.78,14000.0,29.7117,29.7117,29.6811,29.704,14000.0
2014-10-06 14:45:00,38.77,38.79,38.76,38.77,28500.0,29.6964,29.7117,29.6887,29.6964,28500.0
2014-10-06 14:50:00,38.77,38.79,38.76,38.78,29100.0,29.6964,29.7117,29.6887,29.704,29100.0
2014-10-06 14:55:00,38.78,38.8,38.77,38.77,16300.0,29.704,29.7194,29.6964,29.6964,16300.0
2014-10-06 15:00:00,38.77,38.79,38.72,38.73,20700.0,29.6964,29.7117,29.6581,29.6657,20700.0
2014-10-06 15:05:00,38.74,38.76,38.71,38.73,25800.0,29.6734,29.6887,29.6504,29.6657,25800.0
2014-10-06 15:10:00,38.72,38.74,38.71,38.72,21600.0,29.6581,29.6734,29.6504,29.6581,21600.0
2014-10-06 15:15:00,38.71,38.77,38.71,38.74,22500.0,29.6504,29.6964,29.6504,29.6734,22500.0
2014-10-06 15:20:00,38.74,38.81,38.73,38.81,38200.0,29.6734,29.727,29.6657,29.727,38200.0
2014-10-06 15:25:00,38.8,38.81,38.77,38.78,25000.0,29.7194,29.727,29.6964,29.704,25000.0
2014-10-06 15:30:00,38.79,38.79,38.76,38.78,31200.0,29.7117,29.7117,29.6887,29.704,31200.0
2014-10-06 15:35:00,38.79,38.83,38.77,38.82,43000.0,29.7117,29.7423,29.6964,29.7347,43000.0
2014-10-06 15:40:00,38.81,38.82,38.78,38.8,46600.0,29.727,29.7347,29.704,29.7194,46600.0
2014-10-06 15:45:00,38.8,38.82,38.79,38.8,71900.0,29.7194,29.7347,29.7117,29.7194,71900.0
2014-10-06 15:50:00,38.8,38.82,38.77,38.8,105100.0,29.7194,29.7347,29.6964,29.7194,105100.0
2014-10-06 15:55:00,38.8,38.81,38.76,38.77,151500.0,29.7194,29.727,29.6887,29.6964,151500.0
2014-10-07 09:30:00,38.53,38.53,38.27,38.29,230800.0,29.5126,29.5126,29.3134,29.3287,230800.0
2014-10-07 09:35:00,38.29,38.3,38.15,38.24,46100.0,29.3287,29.3364,29.2215,29.2904,46100.0
2014-10-07 09:40:00,38.26,38.32,38.23,38.25,36900.0,29.3057,29.3517,29.2828,29.2981,36900.0
2014-10-07 09:45:00,38.25,38.31,38.19,38.31,21800.0,29.2981,29.344,29.2521,29.344,21800.0
2014-10-07 09:50:00,38.31,38.34,38.29,38.31,24500.0,29.344,29.367,29.3287,29.344,24500.0
2014-10-07 09:55:00,38.31,38.38,38.26,38.37,37200.0,29.344,29.3977,29.3057,29.39,37200.0
2014-10-07 10:00:00,38.38,38.44,38.36,38.41,47400.0,29.3977,29.4436,29.3823,29.4206,47400.0
2014-10-07 10:05:00,38.41,38.45,38.39,38.44,23200.0,29.4206,29.4513,29.4053,29.4436,23200.0
2014-10-07 10:10:00,38.45,38.47,38.38,38.39,23200.0,29.4513,29.4666,29.3977,29.4053,23200.0
2014-10-07 10:15:00,38.39,38.43,38.35,38.42,25500.0,29.4053,29.436,29.3747,29.4283,25500.0
2014-10-07 10:20:00,38.42,38.43,38.36,38.4,23500.0,29.4283,29.436,29.3823,29.413,23500.0
2014-10-07 10:25:00,38.39,38.41,38.37,38.41,15600.0,29.4053,29.4206,29.39,29.4206,15600.0
2014-10-07 10:30:00,38.42,38.52,38.42,38.47,53100.0,29.4283,29.5049,29.4283,29.4666,53100.0
2014-10-07 10:35:00,38.48,38.5,38.45,38.46,18700.0,29.4743,29.4896,29.4513,29.4589,18700.0
2014-10-07 10:40:00,38.44,38.48,38.44,38.48,24000.0,29.4436,29.4743,29.4436,29.4743,24000.0
2014-10-07 10:45:00,38.48,38.53,38.45,38.45,24000.0,29.4743,29.5126,29.4513,29.4513,24000.0
2014-10-07 10:50:00,38.46,38.51,38.46,38.47,12600.0,29.4589,29.4972,29.4589,29.4666,12600.0
2014-10-07 10:55:00,38.46,38.47,38.37,38.37,22500.0,29.4589,29.4666,29.39,29.39,22500.0
2014-10-07 11:00:00,38.36,38.38,38.3,38.3,32900.0,29.3823,29.3977,29.3364,29.3364,32900.0
2014-10-07 11:05:00,38.3,38.32,38.26,38.3,36500.0,29.3364,29.3517,29.3057,29.3364,36500.0
2014-10-07 11:10:00,38.31,38.31,38.25,38.27,29000.0,29.344,29.344,29.2981,29.3134,29000.0
2014-10-07 11:15:00,38.26,38.26,38.19,38.21,25900.0,29.3057,29.3057,29.2521,29.2674,25900.0
2014-10-07 11:20:00,38.21,38.27,38.21,38.23,14500.0,29.2674,29.3134,29.2674,29.2828,14500.0
2014-10-07 11:25:00,38.22,38.23,38.21,38.21,26000.0,29.2751,29.2828,29.2674,29.2674,26000.0
2014-10-07 11:30:00,38.22,38.26,38.19,38.24,28100.0,29.2751,29.3057,29.2521,29.2904,28100.0
2014-10-07 11:35:00,38.24,38.24,38.18,38.23,15600.0,29.2904,29.2904,29.2445,29.2828,15600.0
2014-10-07 11:40:00,38.23,38.31,38.21,38.31,17400.0,29.2828,29.344,29.2674,29.344,17400.0
2014-10-07 11:45:00,38.3,38.34,38.3,38.33,22300.0,29.3364,29.367,29.3364,29.3594,22300.0
2014-10-07 11:50:00,38.33,38.39,38.31,38.38,55500.0,29.3594,29.4053,29.344,29.3977,55500.0
2014-10-07 11:55:00,38.37,38.38,38.34,38.34,67300.0,29.39,29.3977,29.367,29.367,67300.0
2014-10-07 12:00:00,38.34,38.37,38.32,38.35,20800.0,29.367,29.39,29.3517,29.3747,20800.0
2014-10-07 12:05:00,38.35,38.39,38.33,38.38,20900.0,29.3747,29.4053,29.3594,29.3977,20900.0
2014-10-07 12:10:00,38.38,38.41,38.38,38.4,15000.0,29.3977,29.4206,29.3977,29.413,15000.0
2014-10-07 12:15:00,38.39,38.42,38.39,38.41,21000.0,29.4053,29.4283,29.4053,29.4206,21000.0
2014-10-07 12:20:00,38.41,38.44,38.39,38.41,24200.0,29.4206,29.4436,29.4053,29.4206,24200.0
2014-10-07 12:25:00,38.42,38.43,38.39,38.41,15100.0,29.4283,29.436,29.4053,29.4206,15100.0
2014-10-07 12:30:00,38.41,38.44,38.38,38.38,16000.0,29.4206,29.4436,29.3977,29.3977,16000.0
2014-10-07 12:35:00,38.38,38.39,38.36,38.37,16000.0,29.3977,29.4053,29.3823,29.39,16000.0
2014-10-07 12:40:00,38.36,38.37,38.34,38.35,11100.0,29.3823,29.39,29.367,29.3747,11100.0
2014-10-07 12:45:00,38.36,38.37,38.28,38.28,17900.0,29.3823,29.39,29.3211,29.3211,17900.0
2014-10-07 12:50:00,38.28,38.31,38.27,38.3,15000.0,29.3211,29.344,29.3134,29.3364,15000.0
2014-10-07 12:55:00,38.3,38.32,38.3,38.3,8500.0,29.3364,29.3517,29.3364,29.3364,8500.0
2014-10-07 13:00:00,38.31,38.32,38.27,38.32,14600.0,29.344,29.3517,29.3134,29.3517,14600.0
2014-10-07 13:05:00,38.31,38.31,38.24,38.25,15900.0,29.344,29.344,29.2904,29.2981,15900.0
2014-10-07 13:10:00,38.26,38.29,38.25,38.29,10300.0,29.3057,29.3287,29.2981,29.3287,10300.0
2014-10-07 13:15:00,38.3,38.33,38.3,38.31,9600.0,29.3364,29.3594,29.3364,29.344,9600.0
2014-10-07 13:20:00,38.31,38.33,38.3,38.32,12400.0,29.344,29.3594,29.3364,29.3517,12400.0
2014-10-07 13:25:00,38.31,38.36,38.31,38.35,7800.0,29.344,29.3823,29.344,29.3747,7800.0
2014-10-07 13:30:00,38.35,38.36,38.3,38.3,7900.0,29.3747,29.3823,29.3364,29.3364,7900.0
2014-10-07 13:35:00,38.3,38.33,38.27,38.27,17700.0,29.3364,29.3594,29.3134,29.3134,17700.0
2014-10-07 13:40:00,38.27,38.3,38.27,38.28,8800.0,29.3134,29.3364,29.3134,29.3211,8800.0
2014-10-07 13:45:00,38.28,38.29,38.25,38.27,10100.0,29.3211,29.3287,29.2981,29.3134,10100.0
2014-10-07 13:50:00,38.28,38.33,38.27,38.32,16300.0,29.3211,29.3594,29.3134,29.3517,16300.0
2014-10-07 13:55:00,38.31,38.31,38.28,38.3,18400.0,29.344,29.344,29.3211,29.3364,18400.0
2014-10-07 14:00:00,38.3,38.3,38.24,38.26,12700.0,29.3364,29.3364,29.2904,29.3057,12700.0
2014-10-07 14:05:00,38.26,38.29,38.26,38.27,16800.0,29.3057,29.3287,29.3057,29.3134,16800.0
2014-10-07 14:10:00,38.26,38.31,38.25,38.28,24500.0,29.3057,29.344,29.2981,29.3211,24500.0
2014-10-07 14:15:00,38.28,38.29,38.25,38.26,15400.0,29.3211,29.3287,29.2981,29.3057,15400.0
2014-10-07 14:20:00,38.26,38.27,38.2,38.2,15600.0,29.3057,29.3134,29.2598,29.2598,15600.0
2014-10-07 14:25:00,38.2,38.22,38.16,38.17,26500.0,29.2598,29.2751,29.2291,29.2368,26500.0
2014-10-07 14:30:00,38.18,38.18,38.12,38.15,42500.0,29.2445,29.2445,29.1985,29.2215,42500.0
2014-10-07 14:35:00,38.15,38.17,38.13,38.15,65100.0,29.2215,29.2368,29.2062,29.2215,65100.0
2014-10-07 14:40:00,38.14,38.17,38.11,38.15,46900.0,29.2138,29.2368,29.1908,29.2215,46900.0
2014-10-07 14:45:00,38.15,38.16,38.13,38.15,18600.0,29.2215,29.2291,29.2062,29.2215,18600.0
2014-10-07 14:50:00,38.14,38.17,38.12,38.14,18200.0,29.2138,29.2368,29.1985,29.2138,18200.0
2014-10-07 14:55:00,38.14,38.17,38.13,38.15,37300.0,29.2138,29.2368,29.2062,29.2215,37300.0
2014-10-07 15:00:00,38.14,38.16,38.11,38.16,23400.0,29.2138,29.2291,29.1908,29.2291,23400.0
2014-10-07 15:05:00,38.16,38.16,38.09,38.1,62700.0,29.2291,29.2291,29.1755,29.1832,62700.0
2014-10-07 15:10:00,38.1,38.1,38.05,38.08,95300.0,29.1832,29.1832,29.1449,29.1679,95300.0
2014-10-07 15:15:00,38.08,38.08,38.02,38.02,46100.0,29.1679,29.1679,29.1219,29.1219,46100.0
2014-10-07 15:20:00,38.03,38.05,37.98,38.01,83300.0,29.1296,29.1449,29.0913,29.1143,83300.0
2014-10-07 15:25:00,38.02,38.02,38.0,38.02,36100.0,29.1219,29.1219,29.1066,29.1219,36100.0
2014-10-07 15:30:00,38.03,38.07,38.03,38.05,46100.0,29.1296,29.1602,29.1296,29.1449,46100.0
2014-10-07 15:35:00,38.05,38.05,37.98,37.98,47000.0,29.1449,29.1449,29.0913,29.0913,47000.0
2014-10-07 15:40:00,37.98,38.02,37.97,37.98,129800.0,29.0913,29.1219,29.0836,29.0913,129800.0
2014-10-07 15:45:00,37.98,38.02,37.95,37.95,106200.0,29.0913,29.1219,29.0683,29.0683,106200.0
2014-10-07 15:50:00,37.96,37.96,37.91,37.93,145600.0,29.076,29.076,29.0377,29.053,145600.0
2014-10-07 15:55:00,37.93,37.93,37.87,37.87,364300.0,29.053,29.053,29.007,29.007,364300.0
2014-10-08 09:30:00,37.98,38.07,37.85,38.03,71000.0,29.0913,29.1602,28.9917,29.1296,71000.0
2014-10-08 09:35:00,38.02,38.09,38.0,38.07,24900.0,29.1219,29.1755,29.1066,29.1602,24900.0
2014-10-08 09:40:00,38.08,38.15,38.04,38.14,22200.0,29.1679,29.2215,29.1372,29.2138,22200.0
2014-10-08 09:45:00,38.14,38.19,38.12,38.18,32300.0,29.2138,29.2521,29.1985,29.2445,32300.0
2014-10-08 09:50:00,38.18,38.2,38.13,38.14,45600.0,29.2445,29.2598,29.2062,29.2138,45600.0
2014-10-08 09:55:00,38.13,38.14,38.05,38.06,66900.0,29.2062,29.2138,29.1449,29.1526,66900.0
2014-10-08 10:00:00,38.05,38.07,37.97,37.97,139300.0,29.1449,29.1602,29.0836,29.0836,139300.0
2014-10-08 10:05:00,37.97,38.09,37.97,38.06,56500.0,29.0836,29.1755,29.0836,29.1526,56500.0
2014-10-08 10:10:00,38.06,38.23,38.05,38.18,72000.0,29.1526,29.2828,29.1449,29.2445,72000.0
2014-10-08 10:15:00,38.18,38.18,38.07,38.07,54100.0,29.2445,29.2445,29.1602,29.1602,54100.0
2014-10-08 10:20:00,38.07,38.1,38.05,38.06,67800.0,29.1602,29.1832,29.1449,29.1526,67800.0
2014-10-08 10:25:00,38.05,38.14,38.04,38.13,30300.0,29.1449,29.2138,29.1372,29.2062,30300.0
2014-10-08 10:30:00,38.13,38.16,38.08,38.1,33200.0,29.2062,29.2291,29.1679,29.1832,33200.0
2014-10-08 10:35:00,38.11,38.13,38.04,38.05,51100.0,29.1908,29.2062,29.1372,29.1449,51100.0
2014-10-08 10:40:00,38.05,38.06,37.96,37.98,60100.0,29.1449,29.1526,29.076,29.0913,60100.0
2014-10-08 10:45:00,37.98,37.98,37.93,37.97,22900.0,29.0913,29.0913,29.053,29.0836,22900.0
2014-10-08 10:50:00,37.97,37.98,37.92,37.92,25900.0,29.0836,29.0913,29.0453,29.0453,25900.0
2014-10-08 10:55:00,37.94,37.98,37.93,37.95,71600.0,29.0606,29.0913,29.053,29.0683,71600.0
2014-10-08 11:00:00,37.94,37.95,37.89,37.89,23300.0,29.0606,29.0683,29.0223,29.0223,23300.0
2014-10-08 11:05:00,37.89,38.0,37.89,37.98,41700.0,29.0223,29.1066,29.0223,29.0913,41700.0
2014-10-08 11:10:00,37.98,38.02,37.94,37.95,32900.0,29.0913,29.1219,29.0606,29.0683,32900.0
2014-10-08 11:15:00,37.95,37.95,37.89,37.9,46300.0,29.0683,29.0683,29.0223,29.03,46300.0
2014-10-08 11:20:00,37.9,38.0,37.9,38.0,22500.0,29.03,29.1066,29.03,29.1066,22500.0
2014-10-08 11:25:00,38.0,38.04,37.97,38.02,305400.0,29.1066,29.1372,29.0836,29.1219,305400.0
2014-10-08 11:30:00,38.01,38.02,37.95,38.0,129800.0,29.1143,29.1219,29.0683,29.1066,129800.0
2014-10-08 11:35:00,37.99,38.02,37.93,37.94,24500.0,29.0989,29.1219,29.053,29.0606,24500.0
2014-10-08 11:40:00,37.93,37.95,37.91,37.92,18400.0,29.053,29.0683,29.0377,29.0453,18400.0
2014-10-08 11:45:00,37.91,37.92,37.86,37.86,25500.0,29.0377,29.0453,28.9994,28.9994,25500.0
2014-10-08 11:50:00,37.86,37.88,37.83,37.86,43600.0,28.9994,29.0147,28.9764,28.9994,43600.0
2014-10-08 11:55:00,37.86,37.9,37.83,37.89,32800.0,28.9994,29.03,28.9764,29.0223,32800.0
2014-10-08 12:00:00,37.89,37.96,37.89,37.94,38900.0,29.0223,29.076,29.0223,29.0606,38900.0
2014-10-08 12:05:00,37.94,37.97,37.9,37.91,14300.0,29.0606,29.0836,29.03,29.0377,14300.0
2014-10-08 12:10:00,37.9,37.95,37.89,37.94,16100.0,29.03,29.0683,29.0223,29.0606,16100.0
2014-10-08 12:15:00,37.95,37.95,37.91,37.95,24400.0,29.0683,29.0683,29.0377,29.0683,24400.0
2014-10-08 12:20:00,37.95,37.95,37.92,37.94,13200.0,29.0683,29.0683,29.0453,29.0606,13200.0
2014-10-08 12:25:00,37.94,37.95,37.9,37.9,23100.0,29.0606,29.0683,29.03,29.03,23100.0
2014-10-08 12:30:00,37.91,37.92,37.89,37.92,9800.0,29.0377,29.0453,29.0223,29.0453,9800.0
2014-10-08 12:35:00,37.92,37.97,37.91,37.93,40400.0,29.0453,29.0836,29.0377,29.053,40400.0
2014-10-08 12:40:00,37.93,37.94,37.92,37.93,11800.0,29.053,29.0606,29.0453,29.053,11800.0
2014-10-08 12:45:00,37.93,37.93,37.87,37.9,24300.0,29.053,29.053,29.007,29.03,24300.0
2014-10-08 12:50:00,37.9,37.92,37.89,37.89,12900.0,29.03,29.0453,29.0223,29.0223,12900.0
2014-10-08 12:55:00,37.89,37.91,37.89,37.91,7300.0,29.0223,29.0377,29.0223,29.0377,7300.0
2014-10-08 13:00:00,37.92,38.01,37.91,37.99,26000.0,29.0453,29.1143,29.0377,29.0989,26000.0
2014-10-08 13:05:00,37.99,37.99,37.93,37.95,21300.0,29.0989,29.0989,29.053,29.0683,21300.0
2014-10-08 13:10:00,37.95,37.97,37.94,37.96,10000.0,29.0683,29.0836,29.0606,29.076,10000.0
2014-10-08 13:15:00,37.97,38.01,37.97,37.98,15600.0,29.0836,29.1143,29.0836,29.0913,15600.0
2014-10-08 13:20:00,37.98,38.03,37.98,38.0,18400.0,29.0913,29.1296,29.0913,29.1066,18400.0
2014-10-08 13:25:00,38.0,38.01,37.97,37.98,8800.0,29.1066,29.1143,29.0836,29.0913,8800.0
2014-10-08 13:30:00,37.98,38.02,37.98,38.01,17900.0,29.0913,29.1219,29.0913,29.1143,17900.0
2014-10-08 13:35:00,38.01,38.05,38.0,38.05,12000.0,29.1143,29.1449,29.1066,29.1449,12000.0
2014-10-08 13:40:00,38.05,38.05,38.02,38.05,12400.0,29.1449,29.1449,29.1219,29.1449,12400.0
2014-10-08 13:45:00,38.05,38.15,38.05,38.13,31600.0,29.1449,29.2215,29.1449,29.2062,31600.0
2014-10-08 13:50:00,38.13,38.15,38.12,38.12,18500.0,29.2062,29.2215,29.1985,29.1985,18500.0
2014-10-08 13:55:00,38.12,38.15,38.11,38.13,18800.0,29.1985,29.2215,29.1908,29.2062,18800.0
2014-10-08 14:00:00,38.13,38.24,38.13,38.19,120500.0,29.2062,29.2904,29.2062,29.2521,120500.0
2014-10-08 14:05:00,38.18,38.23,38.14,38.22,87500.0,29.2445,29.2828,29.2138,29.2751,87500.0
2014-10-08 14:10:00,38.23,38.3,38.21,38.24,52900.0,29.2828,29.3364,29.2674,29.2904,52900.0
2014-10-08 14:15:00,38.24,38.25,38.19,38.23,101800.0,29.2904,29.2981,29.2521,29.2828,101800.0
2014-10-08 14:20:00,38.24,38.32,38.23,38.31,88400.0,29.2904,29.3517,29.2828,29.344,88400.0
2014-10-08 14:25:00,38.3,38.34,38.28,38.28,52100.0,29.3364,29.367,29.3211,29.3211,52100.0
2014-10-08 14:30:00,38.28,38.37,38.28,38.35,98100.0,29.3211,29.39,29.3211,29.3747,98100.0
2014-10-08 14:35:00,38.36,38.38,38.33,38.34,27500.0,29.3823,29.3977,29.3594,29.367,27500.0
2014-10-08 14:40:00,38.33,38.36,38.31,38.31,37600.0,29.3594,29.3823,29.344,29.344,37600.0
2014-10-08 14:45:00,38.32,38.34,38.3,38.3,46300.0,29.3517,29.367,29.3364,29.3364,46300.0
2014-10-08 14:50:00,38.29,38.32,38.26,38.27,26100.0,29.3287,29.3517,29.3057,29.3134,26100.0
2014-10-08 14:55:00,38.26,38.3,38.25,38.3,32000.0,29.3057,29.3364,29.2981,29.3364,32000.0
2014-10-08 15:00:00,38.3,38.35,38.3,38.33,50000.0,29.3364,29.3747,29.3364,29.3594,50000.0
2014-10-08 15:05:00,38.33,38.37,38.32,38.36,51400.0,29.3594,29.39,29.3517,29.3823,51400.0
2014-10-08 15:10:00,38.36,38.36,38.32,38.33,33400.0,29.3823,29.3823,29.3517,29.3594,33400.0
2014-10-08 15:15:00,38.33,38.36,38.33,38.34,41600.0,29.3594,29.3823,29.3594,29.367,41600.0
2014-10-08 15:20:00,38.34,38.43,38.34,38.42,52600.0,29.367,29.436,29.367,29.4283,52600.0
2014-10-08 15:25:00,38.43,38.48,38.43,38.45,115100.0,29.436,29.4743,29.436,29.4513,115100.0
2014-10-08 15:30:00,38.45,38.48,38.43,38.48,67400.0,29.4513,29.4743,29.436,29.4743,67400.0
2014-10-08 15:35:00,38.48,38.51,38.47,38.47,78500.0,29.4743,29.4972,29.4666,29.4666,78500.0
2014-10-08 15:40:00,38.48,38.58,38.47,38.54,120700.0,29.4743,29.5509,29.4666,29.5202,120700.0
2014-10-08 15:45:00,38.55,38.56,38.52,38.54,148200.0,29.5279,29.5355,29.5049,29.5202,148200.0
2014-10-08 15:50:00,38.54,38.58,38.51,38.54,170600.0,29.5202,29.5509,29.4972,29.5202,170600.0
2014-10-08 15:55:00,38.54,38.57,38.53,38.55,286600.0,29.5202,29.5432,29.5126,29.5279,286600.0
2014-10-09 09:30:00,38.48,38.49,38.37,38.37,92000.0,29.4743,29.4819,29.39,29.39,92000.0
2014-10-09 09:35:00,38.35,38.42,38.34,38.41,56500.0,29.3747,29.4283,29.367,29.4206,56500.0
2014-10-09 09:40:00,38.42,38.43,38.34,38.39,43900.0,29.4283,29.436,29.367,29.4053,43900.0
2014-10-09 09:45:00,38.4,38.4,38.34,38.35,62000.0,29.413,29.413,29.367,29.3747,62000.0
2014-10-09 09:50:00,38.35,38.36,38.26,38.27,36800.0,29.3747,29.3823,29.3057,29.3134,36800.0
2014-10-09 09:55:00,38.28,38.28,38.18,38.22,63900.0,29.3211,29.3211,29.2445,29.2751,63900.0
2014-10-09 10:00:00,38.23,38.29,38.22,38.25,116000.0,29.2828,29.3287,29.2751,29.2981,116000.0
2014-10-09 10:05:00,38.25,38.26,38.16,38.18,33000.0,29.2981,29.3057,29.2291,29.2445,33000.0
2014-10-09 10:10:00,38.17,38.18,38.11,38.13,104500.0,29.2368,29.2445,29.1908,29.2062,104500.0
2014-10-09 10:15:00,38.14,38.14,38.09,38.09,85300.0,29.2138,29.2138,29.1755,29.1755,85300.0
2014-10-09 10:20:00,38.09,38.1,38.0,38.0,89900.0,29.1755,29.1832,29.1066,29.1066,89900.0
2014-10-09 10:25:00,37.99,38.02,37.98,38.02,74700.0,29.0989,29.1219,29.0913,29.1219,74700.0
2014-10-09 10:30:00,38.02,38.02,37.92,37.96,46600.0,29.1219,29.1219,29.0453,29.076,46600.0
2014-10-09 10:35:00,37.96,37.96,37.89,37.91,56400.0,29.076,29.076,29.0223,29.0377,56400.0
2014-10-09 10:40:00,37.92,37.94,37.9,37.93,39700.0,29.0453,29.0606,29.03,29.053,39700.0
2014-10-09 10:45:00,37.93,37.97,37.93,37.97,37900.0,29.053,29.0836,29.053,29.0836,37900.0
2014-10-09 10:50:00,37.96,37.96,37.9,37.93,87400.0,29.076,29.076,29.03,29.053,87400.0
2014-10-09 10:55:00,37.93,38.01,37.93,38.01,40600.0,29.053,29.1143,29.053,29.1143,40600.0
2014-10-09 11:00:00,38.01,38.03,37.92,37.92,55200.0,29.1143,29.1296,29.0453,29.0453,55200.0
2014-10-09 11:05:00,37.93,38.01,37.9,38.0,62600.0,29.053,29.1143,29.03,29.1066,62600.0
2014-10-09 11:10:00,38.0,38.1,37.98,38.06,50100.0,29.1066,29.1832,29.0913,29.1526,50100.0
2014-10-09 11:15:00,38.06,38.06,38.0,38.01,56500.0,29.1526,29.1526,29.1066,29.1143,56500.0
2014-10-09 11:20:00,38.01,38.05,37.98,37.99,88800.0,29.1143,29.1449,29.0913,29.0989,88800.0
2014-10-09 11:25:00,38.0,38.05,37.98,37.99,48500.0,29.1066,29.1449,29.0913,29.0989,48500.0
2014-10-09 11:30:00,37.99,38.01,37.97,38.01,32800.0,29.0989,29.1143,29.0836,29.1143,32800.0
2014-10-09 11:35:00,38.01,38.01,37.88,37.89,46800.0,29.1143,29.1143,29.0147,29.0223,46800.0
2014-10-09 11:40:00,37.89,37.89,37.77,37.77,86200.0,29.0223,29.0223,28.9304,28.9304,86200.0
2014-10-09 11:45:00,37.78,37.81,37.75,37.77,52300.0,28.9381,28.9611,28.9151,28.9304,52300.0
2014-10-09 11:50:00,37.78,37.8,37.72,37.72,88800.0,28.9381,28.9534,28.8921,28.8921,88800.0
2014-10-09 11:55:00,37.72,37.74,37.65,37.73,39300.0,28.8921,28.9074,28.8385,28.8998,39300.0
2014-10-09 12:00:00,37.73,37.78,37.71,37.77,38200.0,28.8998,28.9381,28.8845,28.9304,38200.0
2014-10-09 12:05:00,37.78,37.79,37.72,37.74,34100.0,28.9381,28.9457,28.8921,28.9074,34100.0
2014-10-09 12:10:00,37.73,37.79,37.72,37.75,33400.0,28.8998,28.9457,28.8921,28.9151,33400.0
2014-10-09 12:15:00,37.75,37.78,37.65,37.71,86100.0,28.9151,28.9381,28.8385,28.8845,86100.0
2014-10-09 12:20:00,37.7,37.71,37.68,37.69,38100.0,28.8768,28.8845,28.8615,28.8691,38100.0
2014-10-09 12:25:00,37.69,37.7,37.61,37.65,42300.0,28.8691,28.8768,28.8079,28.8385,42300.0
2014-10-09 12:30:00,37.63,37.68,37.6,37.67,60600.0,28.8232,28.8615,28.8002,28.8538,60600.0
2014-10-09 12:35:00,37.67,37.72,37.66,37.68,39200.0,28.8538,28.8921,28.8462,28.8615,39200.0
2014-10-09 12:40:00,37.67,37.74,37.66,37.73,27200.0,28.8538,28.9074,28.8462,28.8998,27200.0
2014-10-09 12:45:00,37.73,37.73,37.68,37.71,23400.0,28.8998,28.8998,28.8615,28.8845,23400.0
2014-10-09 12:50:00,37.72,37.74,37.7,37.72,20800.0,28.8921,28.9074,28.8768,28.8921,20800.0
2014-10-09 12:55:00,37.71,37.76,37.69,37.74,26400.0,28.8845,28.9228,28.8691,28.9074,26400.0
2014-10-09 13:00:00,37.74,37.75,37.66,37.66,65200.0,28.9074,28.9151,28.8462,28.8462,65200.0
2014-10-09 13:05:00,37.67,37.68,37.59,37.61,50200.0,28.8538,28.8615,28.7925,28.8079,50200.0
2014-10-09 13:10:00,37.61,37.64,37.55,37.61,103000.0,28.8079,28.8308,28.7619,28.8079,103000.0
2014-10-09 13:15:00,37.61,37.66,37.57,37.66,38400.0,28.8079,28.8462,28.7772,28.8462,38400.0
2014-10-09 13:20:00,37.66,37.76,37.65,37.74,50400.0,28.8462,28.9228,28.8385,28.9074,50400.0
2014-10-09 13:25:00,37.75,37.75,37.72,37.73,22300.0,28.9151,28.9151,28.8921,28.8998,22300.0
2014-10-09 13:30:00,37.73,37.78,37.69,37.78,39200.0,28.8998,28.9381,28.8691,28.9381,39200.0
2014-10-09 13:35:00,37.78,37.84,37.77,37.81,33500.0,28.9381,28.984,28.9304,28.9611,33500.0
2014-10-09 13:40:00,37.8,37.82,37.76,37.78,43100.0,28.9534,28.9687,28.9228,28.9381,43100.0
2014-10-09 13:45:00,37.79,37.8,37.69,37.71,50200.0,28.9457,28.9534,28.8691,28.8845,50200.0
2014-10-09 13:50:00,37.71,37.74,37.61,37.63,64400.0,28.8845,28.9074,28.8079,28.8232,64400.0
2014-10-09 13:55:00,37.63,37.66,37.61,37.62,25900.0,28.8232,28.8462,28.8079,28.8155,25900.0
2014-10-09 14:00:00,37.62,37.62,37.55,37.57,36200.0,28.8155,28.8155,28.7619,28.7772,36200.0
2014-10-09 14:05:00,37.58,37.61,37.55,37.58,35900.0,28.7849,28.8079,28.7619,28.7849,35900.0
2014-10-09 14:10:00,37.59,37.59,37.44,37.45,169200.0,28.7925,28.7925,28.6777,28.6853,169200.0
2014-10-09 14:15:00,37.45,37.51,37.41,37.46,93200.0,28.6853,28.7313,28.6547,28.693,93200.0
2014-10-09 14:20:00,37.45,37.46,37.37,37.39,106900.0,28.6853,28.693,28.624,28.6394,106900.0
2014-10-09 14:25:00,37.39,37.48,37.39,37.43,57500.0,28.6394,28.7083,28.6394,28.67,57500.0
2014-10-09 14:30:00,37.42,37.43,37.34,37.39,102900.0,28.6623,28.67,28.6011,28.6394,102900.0
2014-10-09 14:35:00,37.39,37.51,37.39,37.47,68800.0,28.6394,28.7313,28.6394,28.7006,68800.0
2014-10-09 14:40:00,37.46,37.48,37.43,37.44,61700.0,28.693,28.7083,28.67,28.6777,61700.0
2014-10-09 14:45:00,37.45,37.46,37.36,37.37,96800.0,28.6853,28.693,28.6164,28.624,96800.0
2014-10-09 14:50:00,37.37,37.48,37.37,37.46,73100.0,28.624,28.7083,28.624,28.693,73100.0
2014-10-09 14:55:00,37.46,37.46,37.4,37.42,57100.0,28.693,28.693,28.647,28.6623,57100.0
2014-10-09 15:00:00,37.41,37.45,37.37,37.44,63200.0,28.6547,28.6853,28.624,28.6777,63200.0
2014-10-09 15:05:00,37.45,37.46,37.33,37.35,75700.0,28.6853,28.693,28.5934,28.6087,75700.0
2014-10-09 15:10:00,37.35,37.46,37.34,37.42,125000.0,28.6087,28.693,28.6011,28.6623,125000.0
2014-10-09 15:15:00,37.42,37.48,37.4,37.45,101600.0,28.6623,28.7083,28.647,28.6853,101600.0
2014-10-09 15:20:00,37.45,37.48,37.4,37.44,113700.0,28.6853,28.7083,28.647,28.6777,113700.0
2014-10-09 15:25:00,37.44,37.48,37.43,37.46,133400.0,28.6777,28.7083,28.67,28.693,133400.0
2014-10-09 15:30:00,37.46,37.55,37.45,37.54,162600.0,28.693,28.7619,28.6853,28.7543,162600.0
2014-10-09 15:35:00,37.54,37.58,37.46,37.48,165800.0,28.7543,28.7849,28.693,28.7083,165800.0
2014-10-09 15:40:00,37.48,37.49,37.4,37.42,128400.0,28.7083,28.716,28.647,28.6623,128400.0
2014-10-09 15:45:00,37.42,37.43,37.29,37.3,358900.0,28.6623,28.67,28.5628,28.5704,358900.0
2014-10-09 15:50:00,37.3,37.36,37.28,37.33,152300.0,28.5704,28.6164,28.5551,28.5934,152300.0
2014-10-09 15:55:00,37.34,37.38,37.3,37.31,297300.0,28.6011,28.6317,28.5704,28.5781,297300.0
2014-10-10 09:30:00,37.32,37.41,37.21,37.27,77100.0,28.5857,28.6547,28.5015,28.5474,77100.0
2014-10-10 09:35:00,37.26,37.56,37.26,37.56,29000.0,28.5398,28.7696,28.5398,28.7696,29000.0
2014-10-10 09:40:00,37.57,37.65,37.46,37.65,75100.0,28.7772,28.8385,28.693,28.8385,75100.0
2014-10-10 09:45:00,37.66,37.7,37.54,37.57,44700.0,28.8462,28.8768,28.7543,28.7772,44700.0
2014-10-10 09:50:00,37.56,37.57,37.43,37.49,53000.0,28.7696,28.7772,28.67,28.716,53000.0
2014-10-10 09:55:00,37.49,37.61,37.49,37.57,76500.0,28.716,28.8079,28.716,28.7772,76500.0
2014-10-10 10:00:00,37.56,37.61,37.48,37.48,60500.0,28.7696,28.8079,28.7083,28.7083,60500.0
2014-10-10 10:05:00,37.47,37.47,37.37,37.37,63700.0,28.7006,28.7006,28.624,28.624,63700.0
2014-10-10 10:10:00,37.38,37.45,37.31,37.34,38200.0,28.6317,28.6853,28.5781,28.6011,38200.0
2014-10-10 10:15:00,37.34,37.4,37.31,37.39,29400.0,28.6011,28.647,28.5781,28.6394,29400.0
2014-10-10 10:20:00,37.39,37.39,37.28,37.28,66800.0,28.6394,28.6394,28.5551,28.5551,66800.0
2014-10-10 10:25:00,37.28,37.29,37.2,37.21,58800.0,28.5551,28.5628,28.4938,28.5015,58800.0
2014-10-10 10:30:00,37.21,37.33,37.18,37.32,66900.0,28.5015,28.5934,28.4785,28.5857,66900.0
2014-10-10 10:35:00,37.32,37.4,37.28,37.35,62500.0,28.5857,28.647,28.5551,28.6087,62500.0
2014-10-10 10:40:00,37.35,37.4,37.28,37.4,64200.0,28.6087,28.647,28.5551,28.647,64200.0
2014-10-10 10:45:00,37.4,37.42,37.3,37.37,74600.0,28.647,28.6623,28.5704,28.624,74600.0
2014-10-10 10:50:00,37.36,37.45,37.33,37.36,41500.0,28.6164,28.6853,28.5934,28.6164,41500.0
2014-10-10 10:55:00,37.35,37.41,37.33,37.36,43400.0,28.6087,28.6547,28.5934,28.6164,43400.0
2014-10-10 11:00:00,37.36,37.47,37.36,37.45,87500.0,28.6164,28.7006,28.6164,28.6853,87500.0
2014-10-10 11:05:00,37.45,37.48,37.42,37.47,33200.0,28.6853,28.7083,28.6623,28.7006,33200.0
2014-10-10 11:10:00,37.47,37.47,37.38,37.41,46300.0,28.7006,28.7006,28.6317,28.6547,46300.0
2014-10-10 11:15:00,37.41,37.41,37.3,37.3,146800.0,28.6547,28.6547,28.5704,28.5704,146800.0
2014-10-10 11:20:00,37.31,37.34,37.24,37.29,68600.0,28.5781,28.6011,28.5245,28.5628,68600.0
2014-10-10 11:25:00,37.3,37.33,37.25,37.29,48900.0,28.5704,28.5934,28.5321,28.5628,48900.0
2014-10-10 11:30:00,37.29,37.31,37.21,37.22,70400.0,28.5628,28.5781,28.5015,28.5091,70400.0
2014-10-10 11:35:00,37.22,37.25,37.2,37.2,44500.0,28.5091,28.5321,28.4938,28.4938,44500.0
2014-10-10 11:40:00,37.2,37.22,37.12,37.21,56500.0,28.4938,28.5091,28.4325,28.5015,56500.0
2014-10-10 11:45:00,37.21,37.31,37.21,37.31,37800.0,28.5015,28.5781,28.5015,28.5781,37800.0
2014-10-10 11:50:00,37.32,37.36,37.32,37.33,42900.0,28.5857,28.6164,28.5857,28.5934,42900.0
2014-10-10 11:55:00,37.32,37.35,37.29,37.33,46100.0,28.5857,28.6087,28.5628,28.5934,46100.0
2014-10-10 12:00:00,37.33,37.49,37.33,37.49,54300.0,28.5934,28.716,28.5934,28.716,54300.0
2014-10-10 12:05:00,37.49,37.49,37.4,37.41,38000.0,28.716,28.716,28.647,28.6547,38000.0
2014-10-10 12:10:00,37.41,37.49,37.41,37.48,50700.0,28.6547,28.716,28.6547,28.7083,50700.0
2014-10-10 12:15:00,37.49,37.5,37.42,37.42,56900.0,28.716,28.7236,28.6623,28.6623,56900.0
2014-10-10 12:20:00,37.41,37.47,37.38,37.45,35500.0,28.6547,28.7006,28.6317,28.6853,35500.0
2014-10-10 12:25:00,37.45,37.53,37.45,37.47,83900.0,28.6853,28.7466,28.6853,28.7006,83900.0
2014-10-10 12:30:00,37.47,37.6,37.47,37.55,65900.0,28.7006,28.8002,28.7006,28.7619,65900.0
2014-10-10 12:35:00,37.55,37.56,37.46,37.46,43000.0,28.7619,28.7696,28.693,28.693,43000.0
2014-10-10 12:40:00,37.47,37.53,37.47,37.5,49900.0,28.7006,28.7466,28.7006,28.7236,49900.0
2014-10-10 12:45:00,37.51,37.54,37.49,37.52,22500.0,28.7313,28.7543,28.716,28.7389,22500.0
2014-10-10 12:50:00,37.53,37.53,37.45,37.5,40800.0,28.7466,28.7466,28.6853,28.7236,40800.0
2014-10-10 12:55:00,37.49,37.52,37.47,37.49,56100.0,28.716,28.7389,28.7006,28.716,56100.0
2014-10-10 13:00:00,37.49,37.53,37.45,37.46,22400.0,28.716,28.7466,28.6853,28.693,22400.0
2014-10-10 13:05:00,37.46,37.48,37.43,37.48,28100.0,28.693,28.7083,28.67,28.7083,28100.0
2014-10-10 13:10:00,37.47,37.49,37.43,37.44,44700.0,28.7006,28.716,28.67,28.6777,44700.0
2014-10-10 13:15:00,37.44,37.44,37.37,37.38,27200.0,28.6777,28.6777,28.624,28.6317,27200.0
2014-10-10 13:20:00,37.37,37.39,37.35,37.37,28600.0,28.624,28.6394,28.6087,28.624,28600.0
2014-10-10 13:25:00,37.36,37.38,37.3,37.35,31900.0,28.6164,28.6317,28.5704,28.6087,31900.0
2014-10-10 13:30:00,37.35,37.37,37.31,37.32,24900.0,28.6087,28.624,28.5781,28.5857,24900.0
2014-10-10 13:35:00,37.32,37.44,37.32,37.43,27700.0,28.5857,28.6777,28.5857,28.67,27700.0
2014-10-10 13:40:00,37.43,37.46,37.41,37.43,57700.0,28.67,28.693,28.6547,28.67,57700.0
2014-10-10 13:45:00,37.43,37.44,37.37,37.42,71900.0,28.67,28.6777,28.624,28.6623,71900.0
2014-10-10 13:50:00,37.42,37.43,37.37,37.4,43500.0,28.6623,28.67,28.624,28.647,43500.0
2014-10-10 13:55:00,37.41,37.47,37.41,37.42,36200.0,28.6547,28.7006,28.6547,28.6623,36200.0
2014-10-10 14:00:00,37.43,37.49,37.43,37.47,27800.0,28.67,28.716,28.67,28.7006,27800.0
2014-10-10 14:05:00,37.47,37.49,37.42,37.44,38700.0,28.7006,28.716,28.6623,28.6777,38700.0
2014-10-10 14:10:00,37.44,37.44,37.36,37.37,39200.0,28.6777,28.6777,28.6164,28.624,39200.0
2014-10-10 14:15:00,37.37,37.41,37.34,37.35,47000.0,28.624,28.6547,28.6011,28.6087,47000.0
2014-10-10 14:20:00,37.36,37.39,37.34,37.39,27300.0,28.6164,28.6394,28.6011,28.6394,27300.0
2014-10-10 14:25:00,37.39,37.4,37.36,37.38,29200.0,28.6394,28.647,28.6164,28.6317,29200.0
2014-10-10 14:30:00,37.38,37.4,37.3,37.32,39600.0,28.6317,28.647,28.5704,28.5857,39600.0
2014-10-10 14:35:00,37.31,37.31,37.26,37.27,42100.0,28.5781,28.5781,28.5398,28.5474,42100.0
2014-10-10 14:40:00,37.26,37.27,37.21,37.27,55200.0,28.5398,28.5474,28.5015,28.5474,55200.0
2014-10-10 14:45:00,37.27,37.27,37.22,37.24,23900.0,28.5474,28.5474,28.5091,28.5245,23900.0
2014-10-10 14:50:00,37.25,37.27,37.22,37.25,27800.0,28.5321,28.5474,28.5091,28.5321,27800.0
2014-10-10 14:55:00,37.24,37.26,37.19,37.19,41400.0,28.5245,28.5398,28.4862,28.4862,41400.0
2014-10-10 15:00:00,37.19,37.2,37.13,37.14,41500.0,28.4862,28.4938,28.4402,28.4479,41500.0
2014-10-10 15:05:00,37.14,37.15,37.09,37.09,48700.0,28.4479,28.4555,28.4096,28.4096,48700.0
2014-10-10 15:10:00,37.1,37.18,37.1,37.12,50300.0,28.4172,28.4785,28.4172,28.4325,50300.0
2014-10-10 15:15:00,37.12,37.12,37.06,37.1,84100.0,28.4325,28.4325,28.3866,28.4172,84100.0
2014-10-10 15:20:00,37.1,37.14,37.1,37.14,63100.0,28.4172,28.4479,28.4172,28.4479,63100.0
2014-10-10 15:25:00,37.13,37.13,37.06,37.12,72300.0,28.4402,28.4402,28.3866,28.4325,72300.0
2014-10-10 15:30:00,37.12,37.14,37.04,37.04,69900.0,28.4325,28.4479,28.3713,28.3713,69900.0
2014-10-10 15:35:00,37.04,37.09,37.04,37.06,121500.0,28.3713,28.4096,28.3713,28.3866,121500.0
2014-10-10 15:40:00,37.07,37.07,37.01,37.01,78500.0,28.3942,28.3942,28.3483,28.3483,78500.0
2014-10-10 15:45:00,37.01,37.03,36.94,36.95,115100.0,28.3483,28.3636,28.2947,28.3023,115100.0
2014-10-10 15:50:00,36.96,36.96,36.91,36.93,128800.0,28.31,28.31,28.2717,28.287,128800.0
2014-10-10 15:55:00,36.93,36.93,36.89,36.89,244700.0,28.287,28.287,28.2564,28.2564,244700.0
2014-10-13 09:30:00,37.04,37.07,36.92,37.05,41100.0,28.3713,28.3942,28.2794,28.3789,41100.0
2014-10-13 09:35:00,37.04,37.15,37.03,37.13,22200.0,28.3713,28.4555,28.3636,28.4402,22200.0
2014-10-13 09:40:00,37.12,37.12,36.99,37.0,60600.0,28.4325,28.4325,28.333,28.3406,60600.0
2014-10-13 09:45:00,36.99,37.01,36.94,36.96,25900.0,28.333,28.3483,28.2947,28.31,25900.0
2014-10-13 09:50:00,36.97,36.99,36.9,36.96,62200.0,28.3177,28.333,28.264,28.31,62200.0
2014-10-13 09:55:00,36.96,37.07,36.9,37.02,71300.0,28.31,28.3942,28.264,28.3559,71300.0
2014-10-13 10:00:00,37.04,37.09,37.01,37.06,45500.0,28.3713,28.4096,28.3483,28.3866,45500.0
2014-10-13 10:05:00,37.05,37.06,37.02,37.02,51100.0,28.3789,28.3866,28.3559,28.3559,51100.0
2014-10-13 10:10:00,37.01,37.05,37.0,37.02,34200.0,28.3483,28.3789,28.3406,28.3559,34200.0
2014-10-13 10:15:00,37.02,37.03,36.94,36.95,49200.0,28.3559,28.3636,28.2947,28.3023,49200.0
2014-10-13 10:20:00,36.94,37.01,36.94,36.96,32400.0,28.2947,28.3483,28.2947,28.31,32400.0
2014-10-13 10:25:00,36.95,36.96,36.9,36.9,25300.0,28.3023,28.31,28.264,28.264,25300.0
2014-10-13 10:30:00,36.9,36.95,36.87,36.92,53500.0,28.264,28.3023,28.2411,28.2794,53500.0
2014-10-13 10:35:00,36.91,36.92,36.85,36.89,35200.0,28.2717,28.2794,28.2257,28.2564,35200.0
2014-10-13 10:40:00,36.89,36.89,36.76,36.78,38700.0,28.2564,28.2564,28.1568,28.1721,38700.0
2014-10-13 10:45:00,36.78,36.88,36.78,36.83,31300.0,28.1721,28.2487,28.1721,28.2104,31300.0
2014-10-13 10:50:00,36.83,36.96,36.83,36.96,25300.0,28.2104,28.31,28.2104,28.31,25300.0
2014-10-13 10:55:00,36.95,36.97,36.9,36.9,25500.0,28.3023,28.3177,28.264,28.264,25500.0
2014-10-13 11:00:00,36.9,36.97,36.89,36.95,87300.0,28.264,28.3177,28.2564,28.3023,87300.0
2014-10-13 11:05:00,36.95,36.96,36.9,36.9,27000.0,28.3023,28.31,28.264,28.264,27000.0
2014-10-13 11:10:00,36.9,36.9,36.82,36.83,21800.0,28.264,28.264,28.2028,28.2104,21800.0
2014-10-13 11:15:00,36.84,36.85,36.71,36.72,39500.0,28.2181,28.2257,28.1185,28.1262,39500.0
2014-10-13 11:20:00,36.71,36.85,36.7,36.85,28300.0,28.1185,28.2257,28.1108,28.2257,28300.0
2014-10-13 11:25:00,36.85,36.86,36.8,36.8,23900.0,28.2257,28.2334,28.1874,28.1874,23900.0
2014-10-13 11:30:00,36.81,36.91,36.81,36.89,36300.0,28.1951,28.2717,28.1951,28.2564,36300.0
2014-10-13 11:35:00,36.89,36.89,36.8,36.82,28400.0,28.2564,28.2564,28.1874,28.2028,28400.0
2014-10-13 11:40:00,36.82,36.88,36.8,36.82,32700.0,28.2028,28.2487,28.1874,28.2028,32700.0
2014-10-13 11:45:00,36.83,36.88,36.82,36.87,42300.0,28.2104,28.2487,28.2028,28.2411,42300.0
2014-10-13 11:50:00,36.87,36.91,36.84,36.84,17500.0,28.2411,28.2717,28.2181,28.2181,17500.0
2014-10-13 11:55:00,36.85,36.89,36.83,36.85,21600.0,28.2257,28.2564,28.2104,28.2257,21600.0
2014-10-13 12:00:00,36.84,36.89,36.82,36.89,33200.0,28.2181,28.2564,28.2028,28.2564,33200.0
2014-10-13 12:05:00,36.88,36.88,36.82,36.83,22500.0,28.2487,28.2487,28.2028,28.2104,22500.0
2014-10-13 12:10:00,36.84,36.85,36.82,36.82,12100.0,28.2181,28.2257,28.2028,28.2028,12100.0
2014-10-13 12:15:00,36.81,36.88,36.8,36.86,14800.0,28.1951,28.2487,28.1874,28.2334,14800.0
2014-10-13 12:20:00,36.87,36.9,36.86,36.89,8500.0,28.2411,28.264,28.2334,28.2564,8500.0
2014-10-13 12:25:00,36.89,36.95,36.87,36.95,19200.0,28.2564,28.3023,28.2411,28.3023,19200.0
2014-10-13 12:30:00,36.96,36.99,36.95,36.98,75900.0,28.31,28.333,28.3023,28.3253,75900.0
2014-10-13 12:35:00,36.99,37.04,36.99,37.0,21000.0,28.333,28.3713,28.333,28.3406,21000.0
2014-10-13 12:40:00,37.0,37.03,36.96,36.98,36800.0,28.3406,28.3636,28.31,28.3253,36800.0
2014-10-13 12:45:00,36.97,36.98,36.93,36.93,16600.0,28.3177,28.3253,28.287,28.287,16600.0
2014-10-13 12:50:00,36.93,36.97,36.93,36.97,14700.0,28.287,28.3177,28.287,28.3177,14700.0
2014-10-13 12:55:00,36.96,36.97,36.94,36.96,17200.0,28.31,28.3177,28.2947,28.31,17200.0
2014-10-13 13:00:00,36.96,36.98,36.95,36.96,27100.0,28.31,28.3253,28.3023,28.31,27100.0
2014-10-13 13:05:00,36.96,36.98,36.93,36.95,18200.0,28.31,28.3253,28.287,28.3023,18200.0
2014-10-13 13:10:00,36.96,36.97,36.9,36.92,18400.0,28.31,28.3177,28.264,28.2794,18400.0
2014-10-13 13:15:00,36.92,36.92,36.83,36.87,21800.0,28.2794,28.2794,28.2104,28.2411,21800.0
2014-10-13 13:20:00,36.87,36.91,36.87,36.88,19000.0,28.2411,28.2717,28.2411,28.2487,19000.0
2014-10-13 13:25:00,36.88,36.96,36.87,36.96,19000.0,28.2487,28.31,28.2411,28.31,19000.0
2014-10-13 13:30:00,36.95,36.95,36.92,36.93,13100.0,28.3023,28.3023,28.2794,28.287,13100.0
2014-10-13 13:35:00,36.94,36.98,36.94,36.96,47100.0,28.2947,28.3253,28.2947,28.31,47100.0
2014-10-13 13:40:00,36.97,36.97,36.92,36.93,37000.0,28.3177,28.3177,28.2794,28.287,37000.0
2014-10-13 13:45:00,36.93,36.94,36.87,36.88,30400.0,28.287,28.2947,28.2411,28.2487,30400.0
2014-10-13 13:50:00,36.88,36.92,36.86,36.9,30400.0,28.2487,28.2794,28.2334,28.264,30400.0
2014-10-13 13:55:00,36.89,36.9,36.82,36.89,28900.0,28.2564,28.264,28.2028,28.2564,28900.0
2014-10-13 14:00:00,36.89,36.89,36.84,36.86,50200.0,28.2564,28.2564,28.2181,28.2334,50200.0
2014-10-13 14:05:00,36.86,36.93,36.86,36.92,29300.0,28.2334,28.287,28.2334,28.2794,29300.0
2014-10-13 14:10:00,36.92,36.93,36.9,36.9,40700.0,28.2794,28.287,28.264,28.264,40700.0
2014-10-13 14:15:00,36.89,36.9,36.87,36.87,14400.0,28.2564,28.264,28.2411,28.2411,14400.0
2014-10-13 14:20:00,36.86,36.91,36.86,36.9,23400.0,28.2334,28.2717,28.2334,28.264,23400.0
2014-10-13 14:25:00,36.9,36.93,36.9,36.92,22200.0,28.264,28.287,28.264,28.2794,22200.0
2014-10-13 14:30:00,36.92,36.92,36.87,36.88,31000.0,28.2794,28.2794,28.2411,28.2487,31000.0
2014-10-13 14:35:00,36.89,36.91,36.86,36.87,17300.0,28.2564,28.2717,28.2334,28.2411,17300.0
2014-10-13 14:40:00,36.87,36.88,36.83,36.86,25700.0,28.2411,28.2487,28.2104,28.2334,25700.0
2014-10-13 14:45:00,36.86,36.86,36.83,36.83,20900.0,28.2334,28.2334,28.2104,28.2104,20900.0
2014-10-13 14:50:00,36.82,36.88,36.82,36.85,23000.0,28.2028,28.2487,28.2028,28.2257,23000.0
2014-10-13 14:55:00,36.84,36.84,36.79,36.81,25800.0,28.2181,28.2181,28.1798,28.1951,25800.0
2014-10-13 15:00:00,36.8,36.84,36.8,36.8,36600.0,28.1874,28.2181,28.1874,28.1874,36600.0
2014-10-13 15:05:00,36.8,36.81,36.75,36.75,23100.0,28.1874,28.1951,28.1491,28.1491,23100.0
2014-10-13 15:10:00,36.75,36.78,36.74,36.78,31900.0,28.1491,28.1721,28.1415,28.1721,31900.0
2014-10-13 15:15:00,36.77,36.78,36.71,36.71,28100.0,28.1645,28.1721,28.1185,28.1185,28100.0
2014-10-13 15:20:00,36.72,36.73,36.67,36.69,30800.0,28.1262,28.1338,28.0879,28.1032,30800.0
2014-10-13 15:25:00,36.7,36.73,36.68,36.69,22900.0,28.1108,28.1338,28.0955,28.1032,22900.0
2014-10-13 15:30:00,36.69,36.69,36.46,36.57,151300.0,28.1032,28.1032,27.927,28.0113,151300.0
2014-10-13 15:35:00,36.57,36.6,36.47,36.48,81800.0,28.0113,28.0342,27.9347,27.9423,81800.0
2014-10-13 15:40:00,36.48,36.58,36.45,36.47,107500.0,27.9423,28.0189,27.9194,27.9347,107500.0
2014-10-13 15:45:00,36.46,36.46,36.36,36.43,193800.0,27.927,27.927,27.8504,27.904,193800.0
2014-10-13 15:50:00,36.43,36.45,36.34,36.38,180400.0,27.904,27.9194,27.8351,27.8657,180400.0
2014-10-13 15:55:00,36.37,36.4,36.33,36.36,236700.0,27.8581,27.8811,27.8274,27.8504,236700.0
2014-10-14 09:30:00,36.41,36.55,36.37,36.45,114100.0,27.8887,27.9959,27.8581,27.9194,114100.0
2014-10-14 09:35:00,36.44,36.64,36.44,36.6,49300.0,27.9117,28.0649,27.9117,28.0342,49300.0
2014-10-14 09:40:00,36.6,36.6,36.47,36.56,88500.0,28.0342,28.0342,27.9347,28.0036,88500.0
2014-10-14 09:45:00,36.56,36.59,36.49,36.49,64000.0,28.0036,28.0266,27.95,27.95,64000.0
2014-10-14 09:50:00,36.5,36.57,36.46,36.55,101100.0,27.9576,28.0113,27.927,27.9959,101100.0
2014-10-14 09:55:00,36.55,36.56,36.45,36.54,73500.0,27.9959,28.0036,27.9194,27.9883,73500.0
2014-10-14 10:00:00,36.54,36.63,36.48,36.61,76700.0,27.9883,28.0572,27.9423,28.0419,76700.0
2014-10-14 10:05:00,36.6,36.65,36.53,36.63,63300.0,28.0342,28.0725,27.9806,28.0572,63300.0
2014-10-14 10:10:00,36.64,36.65,36.52,36.56,41200.0,28.0649,28.0725,27.973,28.0036,41200.0
2014-10-14 10:15:00,36.56,36.58,36.46,36.46,97700.0,28.0036,28.0189,27.927,27.927,97700.0
2014-10-14 10:20:00,36.47,36.52,36.39,36.4,155800.0,27.9347,27.973,27.8734,27.8811,155800.0
2014-10-14 10:25:00,36.4,36.49,36.37,36.38,87800.0,27.8811,27.95,27.8581,27.8657,87800.0
2014-10-14 10:30:00,36.39,36.41,36.34,36.36,99800.0,27.8734,27.8887,27.8351,27.8504,99800.0
2014-10-14 10:35:00,36.36,36.47,36.36,36.45,53600.0,27.8504,27.9347,27.8504,27.9194,53600.0
2014-10-14 10:40:00,36.45,36.47,36.39,36.41,75900.0,27.9194,27.9347,27.8734,27.8887,75900.0
2014-10-14 10:45:00,36.42,36.46,36.38,36.46,103300.0,27.8964,27.927,27.8657,27.927,103300.0
2014-10-14 10:50:00,36.47,36.55,36.47,36.51,65800.0,27.9347,27.9959,27.9347,27.9653,65800.0
2014-10-14 10:55:00,36.5,36.54,36.47,36.49,105500.0,27.9576,27.9883,27.9347,27.95,105500.0
2014-10-14 11:00:00,36.5,36.5,36.41,36.47,105400.0,27.9576,27.9576,27.8887,27.9347,105400.0
2014-10-14 11:05:00,36.47,36.52,36.46,36.47,64400.0,27.9347,27.973,27.927,27.9347,64400.0
2014-10-14 11:10:00,36.48,36.52,36.47,36.51,74400.0,27.9423,27.973,27.9347,27.9653,74400.0
2014-10-14 11:15:00,36.51,36.62,36.51,36.61,114100.0,27.9653,28.0496,27.9653,28.0419,114100.0
2014-10-14 11:20:00,36.61,36.62,36.57,36.61,66200.0,28.0419,28.0496,28.0113,28.0419,66200.0
2014-10-14 11:25:00,36.61,36.64,36.59,36.61,68100.0,28.0419,28.0649,28.0266,28.0419,68100.0
2014-10-14 11:30:00,36.62,36.64,36.59,36.62,54400.0,28.0496,28.0649,28.0266,28.0496,54400.0
2014-10-14 11:35:00,36.62,36.65,36.62,36.62,35200.0,28.0496,28.0725,28.0496,28.0496,35200.0
2014-10-14 11:40:00,36.63,36.8,36.63,36.8,322800.0,28.0572,28.1874,28.0572,28.1874,322800.0
2014-10-14 11:45:00,36.8,36.84,36.77,36.82,82800.0,28.1874,28.2181,28.1645,28.2028,82800.0
2014-10-14 11:50:00,36.82,36.82,36.74,36.74,89100.0,28.2028,28.2028,28.1415,28.1415,89100.0
2014-10-14 11:55:00,36.75,36.79,36.75,36.77,87200.0,28.1491,28.1798,28.1491,28.1645,87200.0
2014-10-14 12:00:00,36.78,36.85,36.77,36.84,33800.0,28.1721,28.2257,28.1645,28.2181,33800.0
2014-10-14 12:05:00,36.83,36.9,36.82,36.9,144700.0,28.2104,28.264,28.2028,28.264,144700.0
2014-10-14 12:10:00,36.9,36.91,36.86,36.9,240700.0,28.264,28.2717,28.2334,28.264,240700.0
2014-10-14 12:15:00,36.9,36.91,36.83,36.84,37600.0,28.264,28.2717,28.2104,28.2181,37600.0
2014-10-14 12:20:00,36.84,36.9,36.84,36.87,67900.0,28.2181,28.264,28.2181,28.2411,67900.0
2014-10-14 12:25:00,36.86,36.86,36.8,36.83,44000.0,28.2334,28.2334,28.1874,28.2104,44000.0
2014-10-14 12:30:00,36.83,36.84,36.79,36.8,56800.0,28.2104,28.2181,28.1798,28.1874,56800.0
2014-10-14 12:35:00,36.8,36.81,36.75,36.8,53000.0,28.1874,28.1951,28.1491,28.1874,53000.0
2014-10-14 12:40:00,36.8,36.86,36.77,36.86,48300.0,28.1874,28.2334,28.1645,28.2334,48300.0
2014-10-14 12:45:00,36.86,36.92,36.86,36.91,41600.0,28.2334,28.2794,28.2334,28.2717,41600.0
2014-10-14 12:50:00,36.92,36.92,36.87,36.87,38400.0,28.2794,28.2794,28.2411,28.2411,38400.0
2014-10-14 12:55:00,36.87,36.91,36.87,36.88,74300.0,28.2411,28.2717,28.2411,28.2487,74300.0
2014-10-14 13:00:00,36.89,36.9,36.85,36.86,31500.0,28.2564,28.264,28.2257,28.2334,31500.0
2014-10-14 13:05:00,36.86,36.89,36.84,36.87,28000.0,28.2334,28.2564,28.2181,28.2411,28000.0
2014-10-14 13:10:00,36.86,36.91,36.85,36.9,24100.0,28.2334,28.2717,28.2257,28.264,24100.0
2014-10-14 13:15:00,36.89,36.96,36.89,36.94,73100.0,28.2564,28.31,28.2564,28.2947,73100.0
2014-10-14 13:20:00,36.94,36.95,36.87,36.88,83400.0,28.2947,28.3023,28.2411,28.2487,83400.0
2014-10-14 13:25:00,36.87,36.9,36.82,36.82,29900.0,28.2411,28.264,28.2028,28.2028,29900.0
2014-10-14 13:30:00,36.82,36.92,36.82,36.92,205200.0,28.2028,28.2794,28.2028,28.2794,205200.0
2014-10-14 13:35:00,36.92,36.93,36.85,36.89,53200.0,28.2794,28.287,28.2257,28.2564,53200.0
2014-10-14 13:40:00,36.88,36.89,36.83,36.83,59600.0,28.2487,28.2564,28.2104,28.2104,59600.0
2014-10-14 13:45:00,36.83,36.84,36.78,36.84,132500.0,28.2104,28.2181,28.1721,28.2181,132500.0
2014-10-14 13:50:00,36.84,36.86,36.82,36.84,105500.0,28.2181,28.2334,28.2028,28.2181,105500.0
2014-10-14 13:55:00,36.84,36.85,36.78,36.82,65700.0,28.2181,28.2257,28.1721,28.2028,65700.0
2014-10-14 14:00:00,36.82,36.83,36.79,36.81,69500.0,28.2028,28.2104,28.1798,28.1951,69500.0
2014-10-14 14:05:00,36.81,36.82,36.73,36.74,64400.0,28.1951,28.2028,28.1338,28.1415,64400.0
2014-10-14 14:10:00,36.74,36.78,36.73,36.77,50900.0,28.1415,28.1721,28.1338,28.1645,50900.0
2014-10-14 14:15:00,36.76,36.82,36.74,36.8,280700.0,28.1568,28.2028,28.1415,28.1874,280700.0
2014-10-14 14:20:00,36.8,36.81,36.72,36.72,62200.0,28.1874,28.1951,28.1262,28.1262,62200.0
2014-10-14 14:25:00,36.71,36.75,36.68,36.68,192100.0,28.1185,28.1491,28.0955,28.0955,192100.0
2014-10-14 14:30:00,36.68,36.71,36.64,36.65,128100.0,28.0955,28.1185,28.0649,28.0725,128100.0
2014-10-14 14:35:00,36.66,36.7,36.61,36.69,117800.0,28.0802,28.1108,28.0419,28.1032,117800.0
2014-10-14 14:40:00,36.68,36.72,36.68,36.71,85300.0,28.0955,28.1262,28.0955,28.1185,85300.0
2014-10-14 14:45:00,36.72,36.73,36.68,36.7,74700.0,28.1262,28.1338,28.0955,28.1108,74700.0
2014-10-14 14:50:00,36.7,36.72,36.62,36.64,86200.0,28.1108,28.1262,28.0496,28.0649,86200.0
2014-10-14 14:55:00,36.64,36.67,36.64,36.65,50000.0,28.0649,28.0879,28.0649,28.0725,50000.0
2014-10-14 15:00:00,36.66,36.7,36.64,36.67,82900.0,28.0802,28.1108,28.0649,28.0879,82900.0
2014-10-14 15:05:00,36.66,36.67,36.59,36.65,76900.0,28.0802,28.0879,28.0266,28.0725,76900.0
2014-10-14 15:10:00,36.65,36.7,36.64,36.68,74300.0,28.0725,28.1108,28.0649,28.0955,74300.0
2014-10-14 15:15:00,36.69,36.7,36.67,36.69,110400.0,28.1032,28.1108,28.0879,28.1032,110400.0
2014-10-14 15:20:00,36.68,36.69,36.54,36.56,248900.0,28.0955,28.1032,27.9883,28.0036,248900.0
2014-10-14 15:25:00,36.56,36.61,36.55,36.59,170600.0,28.0036,28.0419,27.9959,28.0266,170600.0
2014-10-14 15:30:00,36.59,36.6,36.46,36.5,156000.0,28.0266,28.0342,27.927,27.9576,156000.0
2014-10-14 15:35:00,36.5,36.6,36.48,36.6,149600.0,27.9576,28.0342,27.9423,28.0342,149600.0
2014-10-14 15:40:00,36.6,36.64,36.54,36.56,171100.0,28.0342,28.0649,27.9883,28.0036,171100.0
2014-10-14 15:45:00,36.55,36.61,36.52,36.58,225000.0,27.9959,28.0419,27.973,28.0189,225000.0
2014-10-14 15:50:00,36.58,36.64,36.55,36.55,177800.0,28.0189,28.0649,27.9959,27.9959,177800.0
2014-10-14 15:55:00,36.55,36.57,36.5,36.55,217000.0,27.9959,28.0113,27.9576,27.9959,217000.0
2014-10-15 09:30:00,36.06,36.15,35.85,35.89,173900.0,27.6206,27.6896,27.4598,27.4904,173900.0
2014-10-15 09:35:00,35.89,35.91,35.21,35.51,138100.0,27.4904,27.5057,26.9696,27.1993,138100.0
2014-10-15 09:40:00,35.5,35.55,35.33,35.55,115500.0,27.1917,27.23,27.0615,27.23,115500.0
2014-10-15 09:45:00,35.56,35.92,35.56,35.92,50400.0,27.2376,27.5134,27.2376,27.5134,50400.0
2014-10-15 09:50:00,35.92,36.04,35.87,35.99,40300.0,27.5134,27.6053,27.4751,27.567,40300.0
2014-10-15 09:55:00,35.99,36.01,35.85,35.99,73700.0,27.567,27.5823,27.4598,27.567,73700.0
2014-10-15 10:00:00,35.98,36.1,35.95,35.97,88400.0,27.5593,27.6513,27.5364,27.5517,88400.0
2014-10-15 10:05:00,35.97,36.03,35.9,36.01,128500.0,27.5517,27.5976,27.4981,27.5823,128500.0
2014-10-15 10:10:00,36.0,36.07,35.94,36.0,86100.0,27.5747,27.6283,27.5287,27.5747,86100.0
2014-10-15 10:15:00,36.01,36.05,35.87,35.9,72600.0,27.5823,27.613,27.4751,27.4981,72600.0
2014-10-15 10:20:00,35.9,36.0,35.81,35.98,85600.0,27.4981,27.5747,27.4291,27.5593,85600.0
2014-10-15 10:25:00,35.98,36.03,35.91,35.93,75400.0,27.5593,27.5976,27.5057,27.5211,75400.0
2014-10-15 10:30:00,35.92,35.93,35.79,35.79,67400.0,27.5134,27.5211,27.4138,27.4138,67400.0
2014-10-15 10:35:00,35.79,35.9,35.78,35.87,58500.0,27.4138,27.4981,27.4062,27.4751,58500.0
2014-10-15 10:40:00,35.87,35.9,35.71,35.72,72000.0,27.4751,27.4981,27.3525,27.3602,72000.0
2014-10-15 10:45:00,35.72,35.74,35.64,35.73,87100.0,27.3602,27.3755,27.2989,27.3679,87100.0
2014-10-15 10:50:00,35.73,35.87,35.73,35.79,77300.0,27.3679,27.4751,27.3679,27.4138,77300.0
2014-10-15 10:55:00,35.77,35.82,35.71,35.8,55000.0,27.3985,27.4368,27.3525,27.4215,55000.0
2014-10-15 11:00:00,35.79,35.81,35.7,35.79,67500.0,27.4138,27.4291,27.3449,27.4138,67500.0
2014-10-15 11:05:00,35.79,35.93,35.78,35.91,44300.0,27.4138,27.5211,27.4062,27.5057,44300.0
2014-10-15 11:10:00,35.91,35.93,35.84,35.84,34000.0,27.5057,27.5211,27.4521,27.4521,34000.0
2014-10-15 11:15:00,35.84,35.85,35.77,35.78,43900.0,27.4521,27.4598,27.3985,27.4062,43900.0
2014-10-15 11:20:00,35.78,35.79,35.67,35.7,51500.0,27.4062,27.4138,27.3219,27.3449,51500.0
2014-10-15 11:25:00,35.71,35.76,35.61,35.61,56100.0,27.3525,27.3908,27.2759,27.2759,56100.0
2014-10-15 11:30:00,35.62,35.72,35.57,35.59,85400.0,27.2836,27.3602,27.2453,27.2606,85400.0
2014-10-15 11:35:00,35.59,35.7,35.58,35.69,43600.0,27.2606,27.3449,27.253,27.3372,43600.0
2014-10-15 11:40:00,35.69,35.7,35.63,35.63,67000.0,27.3372,27.3449,27.2913,27.2913,67000.0
2014-10-15 11:45:00,35.63,35.63,35.52,35.56,54200.0,27.2913,27.2913,27.207,27.2376,54200.0
2014-10-15 11:50:00,35.56,35.6,35.51,35.59,47900.0,27.2376,27.2683,27.1993,27.2606,47900.0
2014-10-15 11:55:00,35.59,35.62,35.55,35.59,29200.0,27.2606,27.2836,27.23,27.2606,29200.0
2014-10-15 12:00:00,35.58,35.61,35.55,35.6,49500.0,27.253,27.2759,27.23,27.2683,49500.0
2014-10-15 12:05:00,35.6,35.62,35.52,35.54,47100.0,27.2683,27.2836,27.207,27.2223,47100.0
2014-10-15 12:10:00,35.53,35.55,35.43,35.43,69200.0,27.2147,27.23,27.1381,27.1381,69200.0
2014-10-15 12:15:00,35.43,35.48,35.35,35.42,127100.0,27.1381,27.1764,27.0768,27.1304,127100.0
2014-10-15 12:20:00,35.43,35.54,35.42,35.49,68400.0,27.1381,27.2223,27.1304,27.184,68400.0
2014-10-15 12:25:00,35.5,35.5,35.43,35.46,31200.0,27.1917,27.1917,27.1381,27.161,31200.0
2014-10-15 12:30:00,35.46,35.56,35.46,35.52,103700.0,27.161,27.2376,27.161,27.207,103700.0
2014-10-15 12:35:00,35.51,35.54,35.42,35.44,62500.0,27.1993,27.2223,27.1304,27.1457,62500.0
2014-10-15 12:40:00,35.44,35.47,35.33,35.35,43600.0,27.1457,27.1687,27.0615,27.0768,43600.0
2014-10-15 12:45:00,35.35,35.47,35.34,35.38,36000.0,27.0768,27.1687,27.0691,27.0998,36000.0
2014-10-15 12:50:00,35.38,35.39,35.26,35.36,52200.0,27.0998,27.1074,27.0079,27.0845,52200.0
2014-10-15 12:55:00,35.36,35.39,35.29,35.32,67900.0,27.0845,27.1074,27.0308,27.0538,67900.0
2014-10-15 13:00:00,35.32,35.4,35.3,35.38,41400.0,27.0538,27.1151,27.0385,27.0998,41400.0
2014-10-15 13:05:00,35.38,35.46,35.34,35.43,34900.0,27.0998,27.161,27.0691,27.1381,34900.0
2014-10-15 13:10:00,35.43,35.44,35.27,35.28,89500.0,27.1381,27.1457,27.0155,27.0232,89500.0
2014-10-15 13:15:00,35.28,35.29,35.19,35.23,66500.0,27.0232,27.0308,26.9542,26.9849,66500.0
2014-10-15 13:20:00,35.22,35.22,35.11,35.16,69300.0,26.9772,26.9772,26.893,26.9313,69300.0
2014-10-15 13:25:00,35.17,35.19,35.06,35.12,84000.0,26.9389,26.9542,26.8547,26.9006,84000.0
2014-10-15 13:30:00,35.11,35.21,35.11,35.19,39700.0,26.893,26.9696,26.893,26.9542,39700.0
2014-10-15 13:35:00,35.19,35.2,35.06,35.18,55100.0,26.9542,26.9619,26.8547,26.9466,55100.0
2014-10-15 13:40:00,35.17,35.24,35.16,35.2,42000.0,26.9389,26.9925,26.9313,26.9619,42000.0
2014-10-15 13:45:00,35.2,35.32,35.18,35.31,36200.0,26.9619,27.0538,26.9466,27.0462,36200.0
2014-10-15 13:50:00,35.31,35.36,35.27,35.29,45700.0,27.0462,27.0845,27.0155,27.0308,45700.0
2014-10-15 13:55:00,35.29,35.31,35.22,35.24,40500.0,27.0308,27.0462,26.9772,26.9925,40500.0
2014-10-15 14:00:00,35.23,35.25,35.15,35.19,84400.0,26.9849,27.0002,26.9236,26.9542,84400.0
2014-10-15 14:05:00,35.18,35.29,35.16,35.25,104900.0,26.9466,27.0308,26.9313,27.0002,104900.0
2014-10-15 14:10:00,35.25,35.3,35.23,35.3,41900.0,27.0002,27.0385,26.9849,27.0385,41900.0
2014-10-15 14:15:00,35.31,35.45,35.3,35.42,85500.0,27.0462,27.1534,27.0385,27.1304,85500.0
2014-10-15 14:20:00,35.42,35.46,35.34,35.37,72000.0,27.1304,27.161,27.0691,27.0921,72000.0
2014-10-15 14:25:00,35.38,35.4,35.26,35.35,70500.0,27.0998,27.1151,27.0079,27.0768,70500.0
2014-10-15 14:30:00,35.36,35.44,35.33,35.44,53300.0,27.0845,27.1457,27.0615,27.1457,53300.0
2014-10-15 14:35:00,35.44,35.55,35.44,35.54,89800.0,27.1457,27.23,27.1457,27.2223,89800.0
2014-10-15 14:40:00,35.54,35.6,35.49,35.51,74400.0,27.2223,27.2683,27.184,27.1993,74400.0
2014-10-15 14:45:00,35.51,35.57,35.48,35.55,61200.0,27.1993,27.2453,27.1764,27.23,61200.0
2014-10-15 14:50:00,35.55,35.63,35.54,35.59,129100.0,27.23,27.2913,27.2223,27.2606,129100.0
2014-10-15 14:55:00,35.6,35.61,35.53,35.56,53200.0,27.2683,27.2759,27.2147,27.2376,53200.0
2014-10-15 15:00:00,35.57,35.61,35.51,35.55,229900.0,27.2453,27.2759,27.1993,27.23,229900.0
2014-10-15 15:05:00,35.55,35.66,35.52,35.6,92100.0,27.23,27.3142,27.207,27.2683,92100.0
2014-10-15 15:10:00,35.61,35.69,35.6,35.61,94600.0,27.2759,27.3372,27.2683,27.2759,94600.0
2014-10-15 15:15:00,35.61,35.61,35.49,35.54,114400.0,27.2759,27.2759,27.184,27.2223,114400.0
2014-10-15 15:20:00,35.54,35.6,35.53,35.6,153900.0,27.2223,27.2683,27.2147,27.2683,153900.0
2014-10-15 15:25:00,35.6,35.83,35.59,35.83,119700.0,27.2683,27.4445,27.2606,27.4445,119700.0
2014-10-15 15:30:00,35.83,35.9,35.76,35.8,155400.0,27.4445,27.4981,27.3908,27.4215,155400.0
2014-10-15 15:35:00,35.8,36.04,35.77,35.97,144500.0,27.4215,27.6053,27.3985,27.5517,144500.0
2014-10-15 15:40:00,35.97,36.11,35.96,36.1,132700.0,27.5517,27.6589,27.544,27.6513,132700.0
2014-10-15 15:45:00,36.09,36.09,35.93,35.94,190100.0,27.6436,27.6436,27.5211,27.5287,190100.0
2014-10-15 15:50:00,35.94,36.01,35.9,36.01,187400.0,27.5287,27.5823,27.4981,27.5823,187400.0
2014-10-15 15:55:00,36.01,36.02,35.95,35.96,303500.0,27.5823,27.59,27.5364,27.544,303500.0
2014-10-16 09:30:00,35.3,35.37,35.08,35.24,125000.0,27.0385,27.0921,26.87,26.9925,125000.0
2014-10-16 09:35:00,35.24,35.51,35.22,35.41,163100.0,26.9925,27.1993,26.9772,27.1227,163100.0
2014-10-16 09:40:00,35.41,35.61,35.37,35.53,145200.0,27.1227,27.2759,27.0921,27.2147,145200.0
2014-10-16 09:45:00,35.54,35.54,35.37,35.48,100700.0,27.2223,27.2223,27.0921,27.1764,100700.0
2014-10-16 09:50:00,35.49,35.7,35.48,35.61,94700.0,27.184,27.3449,27.1764,27.2759,94700.0
2014-10-16 09:55:00,35.6,35.72,35.53,35.72,52800.0,27.2683,27.3602,27.2147,27.3602,52800.0
2014-10-16 10:00:00,35.71,35.71,35.48,35.58,98000.0,27.3525,27.3525,27.1764,27.253,98000.0
2014-10-16 10:05:00,35.58,35.67,35.5,35.67,56000.0,27.253,27.3219,27.1917,27.3219,56000.0
2014-10-16 10:10:00,35.67,35.67,35.48,35.48,40500.0,27.3219,27.3219,27.1764,27.1764,40500.0
2014-10-16 10:15:00,35.47,35.47,35.32,35.47,147000.0,27.1687,27.1687,27.0538,27.1687,147000.0
2014-10-16 10:20:00,35.47,36.0,35.46,35.65,174800.0,27.1687,27.5747,27.161,27.3066,174800.0
2014-10-16 10:25:00,35.66,35.74,35.57,35.73,101200.0,27.3142,27.3755,27.2453,27.3679,101200.0
2014-10-16 10:30:00,35.73,35.82,35.65,35.81,210100.0,27.3679,27.4368,27.3066,27.4291,210100.0
2014-10-16 10:35:00,35.8,35.96,35.74,35.95,292300.0,27.4215,27.544,27.3755,27.5364,292300.0
2014-10-16 10:40:00,35.95,36.0,35.87,35.98,177700.0,27.5364,27.5747,27.4751,27.5593,177700.0
2014-10-16 10:45:00,35.98,36.19,35.97,36.17,119900.0,27.5593,27.7202,27.5517,27.7049,119900.0
2014-10-16 10:50:00,36.17,36.21,36.06,36.08,140300.0,27.7049,27.7355,27.6206,27.6359,140300.0
2014-10-16 10:55:00,36.08,36.13,36.01,36.05,131400.0,27.6359,27.6742,27.5823,27.613,131400.0
2014-10-16 11:00:00,36.04,36.12,35.92,35.93,66100.0,27.6053,27.6666,27.5134,27.5211,66100.0
2014-10-16 11:05:00,35.92,35.97,35.84,35.93,45300.0,27.5134,27.5517,27.4521,27.5211,45300.0
2014-10-16 11:10:00,35.93,36.03,35.91,35.94,42600.0,27.5211,27.5976,27.5057,27.5287,42600.0
2014-10-16 11:15:00,35.94,36.01,35.91,35.97,34200.0,27.5287,27.5823,27.5057,27.5517,34200.0
2014-10-16 11:20:00,35.97,36.06,35.96,36.01,38000.0,27.5517,27.6206,27.544,27.5823,38000.0
2014-10-16 11:25:00,36.02,36.05,35.98,36.04,66500.0,27.59,27.613,27.5593,27.6053,66500.0
2014-10-16 11:30:00,36.04,36.13,36.0,36.0,84500.0,27.6053,27.6742,27.5747,27.5747,84500.0
2014-10-16 11:35:00,36.0,36.01,35.9,35.91,43600.0,27.5747,27.5823,27.4981,27.5057,43600.0
2014-10-16 11:40:00,35.92,36.03,35.91,36.02,79100.0,27.5134,27.5976,27.5057,27.59,79100.0
2014-10-16 11:45:00,36.02,36.04,35.94,35.95,70900.0,27.59,27.6053,27.5287,27.5364,70900.0
2014-10-16 11:50:00,35.94,36.0,35.86,35.87,47900.0,27.5287,27.5747,27.4674,27.4751,47900.0
2014-10-16 11:55:00,35.86,35.91,35.84,35.84,47500.0,27.4674,27.5057,27.4521,27.4521,47500.0
2014-10-16 12:00:00,35.85,35.86,35.76,35.81,56900.0,27.4598,27.4674,27.3908,27.4291,56900.0
2014-10-16 12:05:00,35.82,35.89,35.82,35.86,34900.0,27.4368,27.4904,27.4368,27.4674,34900.0
2014-10-16 12:10:00,35.87,35.89,35.8,35.87,61900.0,27.4751,27.4904,27.4215,27.4751,61900.0
2014-10-16 12:15:00,35.87,35.9,35.8,35.9,34900.0,27.4751,27.4981,27.4215,27.4981,34900.0
2014-10-16 12:20:00,35.89,35.97,35.89,35.97,24100.0,27.4904,27.5517,27.4904,27.5517,24100.0
2014-10-16 12:25:00,35.96,36.0,35.9,35.94,40700.0,27.544,27.5747,27.4981,27.5287,40700.0
2014-10-16 12:30:00,35.94,35.95,35.89,35.92,19400.0,27.5287,27.5364,27.4904,27.5134,19400.0
2014-10-16 12:35:00,35.93,35.95,35.84,35.9,40700.0,27.5211,27.5364,27.4521,27.4981,40700.0
2014-10-16 12:40:00,35.9,35.95,35.89,35.94,28200.0,27.4981,27.5364,27.4904,27.5287,28200.0
2014-10-16 12:45:00,35.95,35.98,35.92,35.98,41000.0,27.5364,27.5593,27.5134,27.5593,41000.0
2014-10-16 12:50:00,35.98,36.06,35.98,36.05,32300.0,27.5593,27.6206,27.5593,27.613,32300.0
2014-10-16 12:55:00,36.05,36.16,36.05,36.13,59200.0,27.613,27.6972,27.613,27.6742,59200.0
2014-10-16 13:00:00,36.14,36.26,36.14,36.21,62300.0,27.6819,27.7738,27.6819,27.7355,62300.0
2014-10-16 13:05:00,36.2,36.26,36.18,36.22,81000.0,27.7279,27.7738,27.7125,27.7432,81000.0
2014-10-16 13:10:00,36.23,36.28,36.21,36.26,53300.0,27.7508,27.7891,27.7355,27.7738,53300.0
2014-10-16 13:15:00,36.26,36.31,36.23,36.3,52000.0,27.7738,27.8121,27.7508,27.8045,52000.0
2014-10-16 13:20:00,36.3,36.36,36.26,36.34,38000.0,27.8045,27.8504,27.7738,27.8351,38000.0
2014-10-16 13:25:00,36.33,36.39,36.33,36.37,68600.0,27.8274,27.8734,27.8274,27.8581,68600.0
2014-10-16 13:30:00,36.37,36.39,36.33,36.34,44500.0,27.8581,27.8734,27.8274,27.8351,44500.0
2014-10-16 13:35:00,36.35,36.41,36.33,36.37,55700.0,27.8428,27.8887,27.8274,27.8581,55700.0
2014-10-16 13:40:00,36.37,36.42,36.35,36.42,31600.0,27.8581,27.8964,27.8428,27.8964,31600.0
2014-10-16 13:45:00,36.41,36.44,36.37,36.41,67700.0,27.8887,27.9117,27.8581,27.8887,67700.0
2014-10-16 13:50:00,36.41,36.42,36.35,36.41,99300.0,27.8887,27.8964,27.8428,27.8887,99300.0
2014-10-16 13:55:00,36.41,36.42,36.29,36.32,47300.0,27.8887,27.8964,27.7968,27.8198,47300.0
2014-10-16 14:00:00,36.31,36.41,36.3,36.39,50400.0,27.8121,27.8887,27.8045,27.8734,50400.0
2014-10-16 14:05:00,36.39,36.47,36.39,36.46,45400.0,27.8734,27.9347,27.8734,27.927,45400.0
2014-10-16 14:10:00,36.45,36.46,36.35,36.36,35400.0,27.9194,27.927,27.8428,27.8504,35400.0
2014-10-16 14:15:00,36.36,36.37,36.29,36.32,41300.0,27.8504,27.8581,27.7968,27.8198,41300.0
2014-10-16 14:20:00,36.3,36.33,36.24,36.27,38600.0,27.8045,27.8274,27.7585,27.7815,38600.0
2014-10-16 14:25:00,36.27,36.33,36.26,36.31,27500.0,27.7815,27.8274,27.7738,27.8121,27500.0
2014-10-16 14:30:00,36.33,36.43,36.29,36.35,45600.0,27.8274,27.904,27.7968,27.8428,45600.0
2014-10-16 14:35:00,36.36,36.38,36.31,36.34,21900.0,27.8504,27.8657,27.8121,27.8351,21900.0
2014-10-16 14:40:00,36.34,36.35,36.27,36.29,24500.0,27.8351,27.8428,27.7815,27.7968,24500.0
2014-10-16 14:45:00,36.29,36.31,36.16,36.17,71700.0,27.7968,27.8121,27.6972,27.7049,71700.0
2014-10-16 14:50:00,36.17,36.21,36.15,36.2,39100.0,27.7049,27.7355,27.6896,27.7279,39100.0
2014-10-16 14:55:00,36.21,36.26,36.17,36.17,32200.0,27.7355,27.7738,27.7049,27.7049,32200.0
2014-10-16 15:00:00,36.18,36.22,36.09,36.1,64400.0,27.7125,27.7432,27.6436,27.6513,64400.0
2014-10-16 15:05:00,36.1,36.16,36.08,36.14,75600.0,27.6513,27.6972,27.6359,27.6819,75600.0
2014-10-16 15:10:00,36.14,36.26,36.12,36.25,101600.0,27.6819,27.7738,27.6666,27.7662,101600.0
2014-10-16 15:15:00,36.26,36.33,36.24,36.26,87800.0,27.7738,27.8274,27.7585,27.7738,87800.0
2014-10-16 15:20:00,36.27,36.33,36.25,36.27,60100.0,27.7815,27.8274,27.7662,27.7815,60100.0
2014-10-16 15:25:00,36.27,36.28,36.18,36.21,65800.0,27.7815,27.7891,27.7125,27.7355,65800.0
2014-10-16 15:30:00,36.21,36.25,36.19,36.24,65700.0,27.7355,27.7662,27.7202,27.7585,65700.0
2014-10-16 15:35:00,36.25,36.27,36.1,36.12,88500.0,27.7662,27.7815,27.6513,27.6666,88500.0
2014-10-16 15:40:00,36.12,36.16,36.1,36.13,158800.0,27.6666,27.6972,27.6513,27.6742,158800.0
2014-10-16 15:45:00,36.13,36.28,36.13,36.23,221100.0,27.6742,27.7891,27.6742,27.7508,221100.0
2014-10-16 15:50:00,36.24,36.32,36.23,36.25,241100.0,27.7585,27.8198,27.7508,27.7662,241100.0
2014-10-16 15:55:00,36.26,36.26,36.13,36.13,316100.0,27.7738,27.7738,27.6742,27.6742,316100.0
2014-10-17 09:30:00,36.55,36.71,36.46,36.49,320200.0,27.9959,28.1185,27.927,27.95,320200.0
2014-10-17 09:35:00,36.49,36.49,35.83,36.08,216000.0,27.95,27.95,27.4445,27.6359,216000.0
2014-10-17 09:40:00,36.06,36.28,35.98,36.18,143700.0,27.6206,27.7891,27.5593,27.7125,143700.0
2014-10-17 09:45:00,36.19,36.37,36.19,36.24,143100.0,27.7202,27.8581,27.7202,27.7585,143100.0
2014-10-17 09:50:00,36.24,36.29,36.12,36.2,229300.0,27.7585,27.7968,27.6666,27.7279,229300.0
2014-10-17 09:55:00,36.2,36.22,35.98,35.98,183300.0,27.7279,27.7432,27.5593,27.5593,183300.0
2014-10-17 10:00:00,35.98,36.22,35.98,36.17,172300.0,27.5593,27.7432,27.5593,27.7049,172300.0
2014-10-17 10:05:00,36.18,36.18,36.06,36.11,100200.0,27.7125,27.7125,27.6206,27.6589,100200.0
2014-10-17 10:10:00,36.11,36.28,36.1,36.27,151700.0,27.6589,27.7891,27.6513,27.7815,151700.0
2014-10-17 10:15:00,36.26,36.54,36.25,36.4,149300.0,27.7738,27.9883,27.7662,27.8811,149300.0
2014-10-17 10:20:00,36.39,36.39,36.3,36.34,83600.0,27.8734,27.8734,27.8045,27.8351,83600.0
2014-10-17 10:25:00,36.33,36.5,36.33,36.5,77200.0,27.8274,27.9576,27.8274,27.9576,77200.0
2014-10-17 10:30:00,36.52,36.52,36.45,36.48,184700.0,27.973,27.973,27.9194,27.9423,184700.0
2014-10-17 10:35:00,36.48,36.49,36.4,36.41,109900.0,27.9423,27.95,27.8811,27.8887,109900.0
2014-10-17 10:40:00,36.41,36.41,36.38,36.39,36100.0,27.8887,27.8887,27.8657,27.8734,36100.0
2014-10-17 10:45:00,36.4,36.44,36.39,36.41,60100.0,27.8811,27.9117,27.8734,27.8887,60100.0
2014-10-17 10:50:00,36.41,36.46,36.41,36.45,38800.0,27.8887,27.927,27.8887,27.9194,38800.0
2014-10-17 10:55:00,36.44,36.48,36.44,36.47,31900.0,27.9117,27.9423,27.9117,27.9347,31900.0
2014-10-17 11:00:00,36.47,36.47,36.36,36.38,65000.0,27.9347,27.9347,27.8504,27.8657,65000.0
2014-10-17 11:05:00,36.37,36.41,36.29,36.41,76200.0,27.8581,27.8887,27.7968,27.8887,76200.0
2014-10-17 11:10:00,36.41,36.44,36.39,36.41,55100.0,27.8887,27.9117,27.8734,27.8887,55100.0
2014-10-17 11:15:00,36.41,36.43,36.39,36.42,38400.0,27.8887,27.904,27.8734,27.8964,38400.0
2014-10-17 11:20:00,36.42,36.44,36.39,36.4,32400.0,27.8964,27.9117,27.8734,27.8811,32400.0
2014-10-17 11:25:00,36.41,36.41,36.39,36.39,25700.0,27.8887,27.8887,27.8734,27.8734,25700.0
2014-10-17 11:30:00,36.38,36.43,36.37,36.43,66900.0,27.8657,27.904,27.8581,27.904,66900.0
2014-10-17 11:35:00,36.43,36.47,36.41,36.46,25500.0,27.904,27.9347,27.8887,27.927,25500.0
2014-10-17 11:40:00,36.46,36.48,36.43,36.46,59200.0,27.927,27.9423,27.904,27.927,59200.0
2014-10-17 11:45:00,36.46,36.54,36.46,36.51,24900.0,27.927,27.9883,27.927,27.9653,24900.0
2014-10-17 11:50:00,36.52,36.68,36.51,36.62,88900.0,27.973,28.0955,27.9653,28.0496,88900.0
2014-10-17 11:55:00,36.62,36.62,36.45,36.53,111700.0,28.0496,28.0496,27.9194,27.9806,111700.0
2014-10-17 12:00:00,36.51,36.55,36.51,36.53,25200.0,27.9653,27.9959,27.9653,27.9806,25200.0
2014-10-17 12:05:00,36.54,36.55,36.51,36.52,16900.0,27.9883,27.9959,27.9653,27.973,16900.0
2014-10-17 12:10:00,36.51,36.52,36.43,36.43,46800.0,27.9653,27.973,27.904,27.904,46800.0
2014-10-17 12:15:00,36.43,36.43,36.34,36.35,41400.0,27.904,27.904,27.8351,27.8428,41400.0
2014-10-17 12:20:00,36.36,36.39,36.31,36.31,73200.0,27.8504,27.8734,27.8121,27.8121,73200.0
2014-10-17 12:25:00,36.33,36.38,36.32,36.38,35100.0,27.8274,27.8657,27.8198,27.8657,35100.0
2014-10-17 12:30:00,36.38,36.47,36.38,36.43,153200.0,27.8657,27.9347,27.8657,27.904,153200.0
2014-10-17 12:35:00,36.43,36.59,36.41,36.51,121500.0,27.904,28.0266,27.8887,27.9653,121500.0
2014-10-17 12:40:00,36.52,36.52,36.42,36.45,23700.0,27.973,27.973,27.8964,27.9194,23700.0
2014-10-17 12:45:00,36.45,36.45,36.41,36.41,26100.0,27.9194,27.9194,27.8887,27.8887,26100.0
2014-10-17 12:50:00,36.4,36.42,36.32,36.33,55300.0,27.8811,27.8964,27.8198,27.8274,55300.0
2014-10-17 12:55:00,36.33,36.34,36.29,36.31,52700.0,27.8274,27.8351,27.7968,27.8121,52700.0
2014-10-17 13:00:00,36.31,36.34,36.27,36.31,69300.0,27.8121,27.8351,27.7815,27.8121,69300.0
2014-10-17 13:05:00,36.3,36.33,36.26,36.29,39700.0,27.8045,27.8274,27.7738,27.7968,39700.0
2014-10-17 13:10:00,36.28,36.29,36.21,36.23,31200.0,27.7891,27.7968,27.7355,27.7508,31200.0
2014-10-17 13:15:00,36.22,36.31,36.22,36.31,22700.0,27.7432,27.8121,27.7432,27.8121,22700.0
2014-10-17 13:20:00,36.3,36.3,36.24,36.25,10600.0,27.8045,27.8045,27.7585,27.7662,10600.0
2014-10-17 13:25:00,36.24,36.3,36.24,36.28,26600.0,27.7585,27.8045,27.7585,27.7891,26600.0
2014-10-17 13:30:00,36.27,36.3,36.23,36.26,16900.0,27.7815,27.8045,27.7508,27.7738,16900.0
2014-10-17 13:35:00,36.26,36.33,36.24,36.32,84300.0,27.7738,27.8274,27.7585,27.8198,84300.0
2014-10-17 13:40:00,36.32,36.33,36.28,36.28,24900.0,27.8198,27.8274,27.7891,27.7891,24900.0
2014-10-17 13:45:00,36.28,36.3,36.26,36.29,65500.0,27.7891,27.8045,27.7738,27.7968,65500.0
2014-10-17 13:50:00,36.28,36.31,36.28,36.3,15200.0,27.7891,27.8121,27.7891,27.8045,15200.0
2014-10-17 13:55:00,36.29,36.31,36.26,36.31,46800.0,27.7968,27.8121,27.7738,27.8121,46800.0
2014-10-17 14:00:00,36.31,36.33,36.19,36.19,43800.0,27.8121,27.8274,27.7202,27.7202,43800.0
2014-10-17 14:05:00,36.2,36.22,36.09,36.13,48200.0,27.7279,27.7432,27.6436,27.6742,48200.0
2014-10-17 14:10:00,36.13,36.21,36.13,36.18,25500.0,27.6742,27.7355,27.6742,27.7125,25500.0
2014-10-17 14:15:00,36.18,36.2,36.14,36.15,26500.0,27.7125,27.7279,27.6819,27.6896,26500.0
2014-10-17 14:20:00,36.15,36.19,36.13,36.19,31800.0,27.6896,27.7202,27.6742,27.7202,31800.0
2014-10-17 14:25:00,36.2,36.22,36.11,36.17,32700.0,27.7279,27.7432,27.6589,27.7049,32700.0
2014-10-17 14:30:00,36.16,36.19,36.13,36.15,39800.0,27.6972,27.7202,27.6742,27.6896,39800.0
2014-10-17 14:35:00,36.15,36.2,36.1,36.2,145500.0,27.6896,27.7279,27.6513,27.7279,145500.0
2014-10-17 14:40:00,36.19,36.38,36.19,36.32,84300.0,27.7202,27.8657,27.7202,27.8198,84300.0
2014-10-17 14:45:00,36.32,36.35,36.22,36.26,72900.0,27.8198,27.8428,27.7432,27.7738,72900.0
2014-10-17 14:50:00,36.26,36.28,36.23,36.28,21200.0,27.7738,27.7891,27.7508,27.7891,21200.0
2014-10-17 14:55:00,36.28,36.31,36.25,36.3,19200.0,27.7891,27.8121,27.7662,27.8045,19200.0
2014-10-17 15:00:00,36.31,36.31,36.16,36.18,41900.0,27.8121,27.8121,27.6972,27.7125,41900.0
2014-10-17 15:05:00,36.17,36.26,36.16,36.24,58600.0,27.7049,27.7738,27.6972,27.7585,58600.0
2014-10-17 15:10:00,36.23,36.31,36.23,36.31,72500.0,27.7508,27.8121,27.7508,27.8121,72500.0
2014-10-17 15:15:00,36.31,36.31,36.25,36.29,99200.0,27.8121,27.8121,27.7662,27.7968,99200.0
2014-10-17 15:20:00,36.29,36.33,36.29,36.29,59100.0,27.7968,27.8274,27.7968,27.7968,59100.0
2014-10-17 15:25:00,36.28,36.31,36.26,36.29,47400.0,27.7891,27.8121,27.7738,27.7968,47400.0
2014-10-17 15:30:00,36.29,36.35,36.29,36.32,110500.0,27.7968,27.8428,27.7968,27.8198,110500.0
2014-10-17 15:35:00,36.32,36.37,36.32,36.37,60600.0,27.8198,27.8581,27.8198,27.8581,60600.0
2014-10-17 15:40:00,36.37,36.43,36.34,36.41,87100.0,27.8581,27.904,27.8351,27.8887,87100.0
2014-10-17 15:45:00,36.4,36.45,36.3,36.31,128400.0,27.8811,27.9194,27.8045,27.8121,128400.0
2014-10-17 15:50:00,36.32,36.35,36.28,36.35,147100.0,27.8198,27.8428,27.7891,27.8428,147100.0
2014-10-17 15:55:00,36.35,36.41,36.34,36.36,437700.0,27.8428,27.8887,27.8351,27.8504,437700.0
2014-10-20 09:30:00,36.44,36.5,36.22,36.39,154000.0,27.9117,27.9576,27.7432,27.8734,154000.0
2014-10-20 09:35:00,36.38,36.39,36.24,36.38,80500.0,27.8657,27.8734,27.7585,27.8657,80500.0
2014-10-20 09:40:00,36.38,36.4,36.31,36.34,104900.0,27.8657,27.8811,27.8121,27.8351,104900.0
2014-10-20 09:45:00,36.35,36.38,36.18,36.19,56200.0,27.8428,27.8657,27.7125,27.7202,56200.0
2014-10-20 09:50:00,36.18,36.24,36.14,36.17,66200.0,27.7125,27.7585,27.6819,27.7049,66200.0
2014-10-20 09:55:00,36.18,36.25,36.13,36.22,88400.0,27.7125,27.7662,27.6742,27.7432,88400.0
2014-10-20 10:00:00,36.22,36.32,36.21,36.24,48400.0,27.7432,27.8198,27.7355,27.7585,48400.0
2014-10-20 10:05:00,36.24,36.28,36.19,36.19,35600.0,27.7585,27.7891,27.7202,27.7202,35600.0
2014-10-20 10:10:00,36.19,36.23,36.19,36.19,42000.0,27.7202,27.7508,27.7202,27.7202,42000.0
2014-10-20 10:15:00,36.19,36.23,36.14,36.18,40900.0,27.7202,27.7508,27.6819,27.7125,40900.0
2014-10-20 10:20:00,36.18,36.32,36.18,36.28,77900.0,27.7125,27.8198,27.7125,27.7891,77900.0
2014-10-20 10:25:00,36.28,36.29,36.24,36.25,20800.0,27.7891,27.7968,27.7585,27.7662,20800.0
2014-10-20 10:30:00,36.26,36.28,36.23,36.24,38300.0,27.7738,27.7891,27.7508,27.7585,38300.0
2014-10-20 10:35:00,36.25,36.3,36.21,36.24,36300.0,27.7662,27.8045,27.7355,27.7585,36300.0
2014-10-20 10:40:00,36.25,36.31,36.25,36.29,38800.0,27.7662,27.8121,27.7662,27.7968,38800.0
2014-10-20 10:45:00,36.29,36.36,36.29,36.34,81400.0,27.7968,27.8504,27.7968,27.8351,81400.0
2014-10-20 10:50:00,36.34,36.34,36.25,36.29,76000.0,27.8351,27.8351,27.7662,27.7968,76000.0
2014-10-20 10:55:00,36.28,36.36,36.27,36.27,61800.0,27.7891,27.8504,27.7815,27.7815,61800.0
2014-10-20 11:00:00,36.27,36.3,36.24,36.24,23300.0,27.7815,27.8045,27.7585,27.7585,23300.0
2014-10-20 11:05:00,36.25,36.29,36.24,36.27,34200.0,27.7662,27.7968,27.7585,27.7815,34200.0
2014-10-20 11:10:00,36.27,36.31,36.22,36.29,40000.0,27.7815,27.8121,27.7432,27.7968,40000.0
2014-10-20 11:15:00,36.29,36.32,36.28,36.3,24300.0,27.7968,27.8198,27.7891,27.8045,24300.0
2014-10-20 11:20:00,36.3,36.34,36.28,36.33,17800.0,27.8045,27.8351,27.7891,27.8274,17800.0
2014-10-20 11:25:00,36.33,36.34,36.27,36.28,21500.0,27.8274,27.8351,27.7815,27.7891,21500.0
2014-10-20 11:30:00,36.29,36.29,36.21,36.25,33500.0,27.7968,27.7968,27.7355,27.7662,33500.0
2014-10-20 11:35:00,36.25,36.25,36.17,36.21,32500.0,27.7662,27.7662,27.7049,27.7355,32500.0
2014-10-20 11:40:00,36.2,36.22,36.19,36.21,43500.0,27.7279,27.7432,27.7202,27.7355,43500.0
2014-10-20 11:45:00,36.2,36.22,36.18,36.2,29600.0,27.7279,27.7432,27.7125,27.7279,29600.0
2014-10-20 11:50:00,36.21,36.23,36.19,36.23,31400.0,27.7355,27.7508,27.7202,27.7508,31400.0
2014-10-20 11:55:00,36.23,36.24,36.22,36.24,18800.0,27.7508,27.7585,27.7432,27.7585,18800.0
2014-10-20 12:00:00,36.25,36.29,36.24,36.25,24600.0,27.7662,27.7968,27.7585,27.7662,24600.0
2014-10-20 12:05:00,36.25,36.27,36.24,36.24,18800.0,27.7662,27.7815,27.7585,27.7585,18800.0
2014-10-20 12:10:00,36.23,36.28,36.23,36.26,22100.0,27.7508,27.7891,27.7508,27.7738,22100.0
2014-10-20 12:15:00,36.25,36.31,36.24,36.3,38600.0,27.7662,27.8121,27.7585,27.8045,38600.0
2014-10-20 12:20:00,36.3,36.33,36.29,36.33,27900.0,27.8045,27.8274,27.7968,27.8274,27900.0
2014-10-20 12:25:00,36.33,36.35,36.32,36.33,27400.0,27.8274,27.8428,27.8198,27.8274,27400.0
2014-10-20 12:30:00,36.32,36.32,36.27,36.31,50800.0,27.8198,27.8198,27.7815,27.8121,50800.0
2014-10-20 12:35:00,36.31,36.32,36.28,36.28,19100.0,27.8121,27.8198,27.7891,27.7891,19100.0
2014-10-20 12:40:00,36.29,36.3,36.28,36.28,27900.0,27.7968,27.8045,27.7891,27.7891,27900.0
2014-10-20 12:45:00,36.28,36.29,36.25,36.28,28200.0,27.7891,27.7968,27.7662,27.7891,28200.0
2014-10-20 12:50:00,36.29,36.3,36.27,36.3,13000.0,27.7968,27.8045,27.7815,27.8045,13000.0
2014-10-20 12:55:00,36.29,36.3,36.24,36.25,14600.0,27.7968,27.8045,27.7585,27.7662,14600.0
2014-10-20 13:00:00,36.25,36.27,36.23,36.26,29500.0,27.7662,27.7815,27.7508,27.7738,29500.0
2014-10-20 13:05:00,36.26,36.3,36.26,36.3,11100.0,27.7738,27.8045,27.7738,27.8045,11100.0
2014-10-20 13:10:00,36.29,36.34,36.29,36.34,24500.0,27.7968,27.8351,27.7968,27.8351,24500.0
2014-10-20 13:15:00,36.34,36.34,36.31,36.33,31900.0,27.8351,27.8351,27.8121,27.8274,31900.0
2014-10-20 13:20:00,36.33,36.35,36.29,36.31,51500.0,27.8274,27.8428,27.7968,27.8121,51500.0
2014-10-20 13:25:00,36.32,36.36,36.32,36.35,34900.0,27.8198,27.8504,27.8198,27.8428,34900.0
2014-10-20 13:30:00,36.35,36.36,36.34,36.35,35700.0,27.8428,27.8504,27.8351,27.8428,35700.0
2014-10-20 13:35:00,36.35,36.35,36.3,36.32,87100.0,27.8428,27.8428,27.8045,27.8198,87100.0
2014-10-20 13:40:00,36.32,36.33,36.3,36.31,15600.0,27.8198,27.8274,27.8045,27.8121,15600.0
2014-10-20 13:45:00,36.31,36.32,36.27,36.3,24200.0,27.8121,27.8198,27.7815,27.8045,24200.0
2014-10-20 13:50:00,36.3,36.34,36.3,36.33,26300.0,27.8045,27.8351,27.8045,27.8274,26300.0
2014-10-20 13:55:00,36.33,36.34,36.32,36.32,20100.0,27.8274,27.8351,27.8198,27.8198,20100.0
2014-10-20 14:00:00,36.32,36.36,36.31,36.34,48500.0,27.8198,27.8504,27.8121,27.8351,48500.0
2014-10-20 14:05:00,36.34,36.35,36.3,36.31,42300.0,27.8351,27.8428,27.8045,27.8121,42300.0
2014-10-20 14:10:00,36.31,36.34,36.3,36.33,32500.0,27.8121,27.8351,27.8045,27.8274,32500.0
2014-10-20 14:15:00,36.32,36.33,36.29,36.29,26900.0,27.8198,27.8274,27.7968,27.7968,26900.0
2014-10-20 14:20:00,36.29,36.31,36.27,36.29,24500.0,27.7968,27.8121,27.7815,27.7968,24500.0
2014-10-20 14:25:00,36.28,36.29,36.25,36.27,23300.0,27.7891,27.7968,27.7662,27.7815,23300.0
2014-10-20 14:30:00,36.27,36.3,36.27,36.28,26000.0,27.7815,27.8045,27.7815,27.7891,26000.0
2014-10-20 14:35:00,36.27,36.29,36.26,36.28,17300.0,27.7815,27.7968,27.7738,27.7891,17300.0
2014-10-20 14:40:00,36.29,36.29,36.26,36.26,27400.0,27.7968,27.7968,27.7738,27.7738,27400.0
2014-10-20 14:45:00,36.26,36.27,36.25,36.25,22700.0,27.7738,27.7815,27.7662,27.7662,22700.0
2014-10-20 14:50:00,36.25,36.27,36.23,36.27,19200.0,27.7662,27.7815,27.7508,27.7815,19200.0
2014-10-20 14:55:00,36.27,36.27,36.21,36.21,44600.0,27.7815,27.7815,27.7355,27.7355,44600.0
2014-10-20 15:00:00,36.22,36.31,36.22,36.29,76900.0,27.7432,27.8121,27.7432,27.7968,76900.0
2014-10-20 15:05:00,36.28,36.33,36.28,36.33,68800.0,27.7891,27.8274,27.7891,27.8274,68800.0
2014-10-20 15:10:00,36.32,36.33,36.31,36.31,27500.0,27.8198,27.8274,27.8121,27.8121,27500.0
2014-10-20 15:15:00,36.31,36.32,36.27,36.27,25100.0,27.8121,27.8198,27.7815,27.7815,25100.0
2014-10-20 15:20:00,36.27,36.28,36.25,36.27,59900.0,27.7815,27.7891,27.7662,27.7815,59900.0
2014-10-20 15:25:00,36.27,36.3,36.26,36.29,47200.0,27.7815,27.8045,27.7738,27.7968,47200.0
2014-10-20 15:30:00,36.29,36.38,36.29,36.35,85800.0,27.7968,27.8657,27.7968,27.8428,85800.0
2014-10-20 15:35:00,36.35,36.35,36.29,36.31,72800.0,27.8428,27.8428,27.7968,27.8121,72800.0
2014-10-20 15:40:00,36.32,36.35,36.32,36.35,51800.0,27.8198,27.8428,27.8198,27.8428,51800.0
2014-10-20 15:45:00,36.36,36.39,36.34,36.34,110100.0,27.8504,27.8734,27.8351,27.8351,110100.0
2014-10-20 15:50:00,36.34,36.37,36.33,36.37,156900.0,27.8351,27.8581,27.8274,27.8581,156900.0
2014-10-20 15:55:00,36.37,36.4,36.34,36.34,283800.0,27.8581,27.8811,27.8351,27.8351,283800.0
2014-10-21 09:30:00,36.68,36.75,36.59,36.71,119700.0,28.0955,28.1491,28.0266,28.1185,119700.0
2014-10-21 09:35:00,36.7,36.71,36.62,36.7,66400.0,28.1108,28.1185,28.0496,28.1108,66400.0
2014-10-21 09:40:00,36.71,36.74,36.66,36.71,104700.0,28.1185,28.1415,28.0802,28.1185,104700.0
2014-10-21 09:45:00,36.72,36.75,36.68,36.7,93500.0,28.1262,28.1491,28.0955,28.1108,93500.0
2014-10-21 09:50:00,36.7,36.76,36.7,36.7,59900.0,28.1108,28.1568,28.1108,28.1108,59900.0
2014-10-21 09:55:00,36.71,36.74,36.7,36.7,38300.0,28.1185,28.1415,28.1108,28.1108,38300.0
2014-10-21 10:00:00,36.7,36.73,36.67,36.72,79900.0,28.1108,28.1338,28.0879,28.1262,79900.0
2014-10-21 10:05:00,36.72,36.73,36.68,36.7,104600.0,28.1262,28.1338,28.0955,28.1108,104600.0
2014-10-21 10:10:00,36.69,36.75,36.67,36.74,84500.0,28.1032,28.1491,28.0879,28.1415,84500.0
2014-10-21 10:15:00,36.75,36.76,36.7,36.76,96600.0,28.1491,28.1568,28.1108,28.1568,96600.0
2014-10-21 10:20:00,36.75,36.77,36.72,36.76,55500.0,28.1491,28.1645,28.1262,28.1568,55500.0
2014-10-21 10:25:00,36.75,36.76,36.74,36.75,148500.0,28.1491,28.1568,28.1415,28.1491,148500.0
2014-10-21 10:30:00,36.75,36.75,36.73,36.74,46200.0,28.1491,28.1491,28.1338,28.1415,46200.0
2014-10-21 10:35:00,36.74,36.75,36.72,36.73,50400.0,28.1415,28.1491,28.1262,28.1338,50400.0
2014-10-21 10:40:00,36.73,36.73,36.72,36.73,57700.0,28.1338,28.1338,28.1262,28.1338,57700.0
2014-10-21 10:45:00,36.73,36.74,36.72,36.74,60100.0,28.1338,28.1415,28.1262,28.1415,60100.0
2014-10-21 10:50:00,36.74,36.74,36.72,36.74,27000.0,28.1415,28.1415,28.1262,28.1415,27000.0
2014-10-21 10:55:00,36.74,36.74,36.72,36.73,43800.0,28.1415,28.1415,28.1262,28.1338,43800.0
2014-10-21 11:00:00,36.73,36.74,36.72,36.73,34900.0,28.1338,28.1415,28.1262,28.1338,34900.0
2014-10-21 11:05:00,36.73,36.73,36.72,36.73,58800.0,28.1338,28.1338,28.1262,28.1338,58800.0
2014-10-21 11:10:00,36.73,36.73,36.71,36.71,31500.0,28.1338,28.1338,28.1185,28.1185,31500.0
2014-10-21 11:15:00,36.71,36.73,36.7,36.72,37200.0,28.1185,28.1338,28.1108,28.1262,37200.0
2014-10-21 11:20:00,36.72,36.73,36.71,36.72,44800.0,28.1262,28.1338,28.1185,28.1262,44800.0
2014-10-21 11:25:00,36.72,36.75,36.72,36.74,49200.0,28.1262,28.1491,28.1262,28.1415,49200.0
2014-10-21 11:30:00,36.74,36.76,36.73,36.76,92900.0,28.1415,28.1568,28.1338,28.1568,92900.0
2014-10-21 11:35:00,36.76,36.79,36.76,36.79,93800.0,28.1568,28.1798,28.1568,28.1798,93800.0
2014-10-21 11:40:00,36.79,36.84,36.79,36.84,228000.0,28.1798,28.2181,28.1798,28.2181,228000.0
2014-10-21 11:45:00,36.84,36.84,36.82,36.82,57100.0,28.2181,28.2181,28.2028,28.2028,57100.0
2014-10-21 11:50:00,36.83,36.83,36.8,36.81,47100.0,28.2104,28.2104,28.1874,28.1951,47100.0
2014-10-21 11:55:00,36.82,36.84,36.8,36.83,116100.0,28.2028,28.2181,28.1874,28.2104,116100.0
2014-10-21 12:00:00,36.83,36.83,36.82,36.83,21800.0,28.2104,28.2104,28.2028,28.2104,21800.0
2014-10-21 12:05:00,36.83,36.83,36.81,36.82,28900.0,28.2104,28.2104,28.1951,28.2028,28900.0
2014-10-21 12:10:00,36.81,36.82,36.8,36.82,55700.0,28.1951,28.2028,28.1874,28.2028,55700.0
2014-10-21 12:15:00,36.81,36.82,36.81,36.82,43700.0,28.1951,28.2028,28.1951,28.2028,43700.0
2014-10-21 12:20:00,36.83,36.83,36.81,36.83,33500.0,28.2104,28.2104,28.1951,28.2104,33500.0
2014-10-21 12:25:00,36.83,36.83,36.82,36.82,39200.0,28.2104,28.2104,28.2028,28.2028,39200.0
2014-10-21 12:30:00,36.82,36.82,36.79,36.8,34800.0,28.2028,28.2028,28.1798,28.1874,34800.0
2014-10-21 12:35:00,36.79,36.8,36.79,36.79,33100.0,28.1798,28.1874,28.1798,28.1798,33100.0
2014-10-21 12:40:00,36.8,36.8,36.77,36.77,30300.0,28.1874,28.1874,28.1645,28.1645,30300.0
2014-10-21 12:45:00,36.78,36.79,36.77,36.78,31300.0,28.1721,28.1798,28.1645,28.1721,31300.0
2014-10-21 12:50:00,36.78,36.78,36.74,36.75,16200.0,28.1721,28.1721,28.1415,28.1491,16200.0
2014-10-21 12:55:00,36.74,36.77,36.73,36.77,14000.0,28.1415,28.1645,28.1338,28.1645,14000.0
2014-10-21 13:00:00,36.77,36.77,36.75,36.75,23600.0,28.1645,28.1645,28.1491,28.1491,23600.0
2014-10-21 13:05:00,36.74,36.75,36.72,36.72,12100.0,28.1415,28.1491,28.1262,28.1262,12100.0
2014-10-21 13:10:00,36.73,36.76,36.73,36.76,35500.0,28.1338,28.1568,28.1338,28.1568,35500.0
2014-10-21 13:15:00,36.76,36.76,36.74,36.74,14900.0,28.1568,28.1568,28.1415,28.1415,14900.0
2014-10-21 13:20:00,36.74,36.75,36.73,36.74,18100.0,28.1415,28.1491,28.1338,28.1415,18100.0
2014-10-21 13:25:00,36.75,36.76,36.74,36.76,26700.0,28.1491,28.1568,28.1415,28.1568,26700.0
2014-10-21 13:30:00,36.76,36.78,36.76,36.78,70500.0,28.1568,28.1721,28.1568,28.1721,70500.0
2014-10-21 13:35:00,36.78,36.78,36.77,36.78,29300.0,28.1721,28.1721,28.1645,28.1721,29300.0
2014-10-21 13:40:00,36.77,36.78,36.77,36.78,17000.0,28.1645,28.1721,28.1645,28.1721,17000.0
2014-10-21 13:45:00,36.78,36.78,36.75,36.76,66800.0,28.1721,28.1721,28.1491,28.1568,66800.0
2014-10-21 13:50:00,36.76,36.77,36.76,36.76,18500.0,28.1568,28.1645,28.1568,28.1568,18500.0
2014-10-21 13:55:00,36.76,36.77,36.75,36.76,12500.0,28.1568,28.1645,28.1491,28.1568,12500.0
2014-10-21 14:00:00,36.76,36.76,36.75,36.75,14800.0,28.1568,28.1568,28.1491,28.1491,14800.0
2014-10-21 14:05:00,36.75,36.76,36.75,36.76,57700.0,28.1491,28.1568,28.1491,28.1568,57700.0
2014-10-21 14:10:00,36.76,36.76,36.75,36.76,33300.0,28.1568,28.1568,28.1491,28.1568,33300.0
2014-10-21 14:15:00,36.76,36.77,36.75,36.76,48500.0,28.1568,28.1645,28.1491,28.1568,48500.0
2014-10-21 14:20:00,36.76,36.76,36.75,36.76,154300.0,28.1568,28.1568,28.1491,28.1568,154300.0
2014-10-21 14:25:00,36.76,36.77,36.75,36.76,29500.0,28.1568,28.1645,28.1491,28.1568,29500.0
2014-10-21 14:30:00,36.76,36.77,36.76,36.76,56500.0,28.1568,28.1645,28.1568,28.1568,56500.0
2014-10-21 14:35:00,36.77,36.78,36.76,36.77,42700.0,28.1645,28.1721,28.1568,28.1645,42700.0
2014-10-21 14:40:00,36.78,36.78,36.77,36.77,17300.0,28.1721,28.1721,28.1645,28.1645,17300.0
2014-10-21 14:45:00,36.78,36.78,36.74,36.75,44000.0,28.1721,28.1721,28.1415,28.1491,44000.0
2014-10-21 14:50:00,36.76,36.77,36.75,36.76,11300.0,28.1568,28.1645,28.1491,28.1568,11300.0
2014-10-21 14:55:00,36.76,36.77,36.76,36.77,28100.0,28.1568,28.1645,28.1568,28.1645,28100.0
2014-10-21 15:00:00,36.77,36.78,36.76,36.78,44600.0,28.1645,28.1721,28.1568,28.1721,44600.0
2014-10-21 15:05:00,36.78,36.8,36.78,36.8,33900.0,28.1721,28.1874,28.1721,28.1874,33900.0
2014-10-21 15:10:00,36.8,36.81,36.79,36.8,115200.0,28.1874,28.1951,28.1798,28.1874,115200.0
2014-10-21 15:15:00,36.81,36.84,36.8,36.8,91000.0,28.1951,28.2181,28.1874,28.1874,91000.0
2014-10-21 15:20:00,36.8,36.81,36.77,36.79,133400.0,28.1874,28.1951,28.1645,28.1798,133400.0
2014-10-21 15:25:00,36.79,36.82,36.77,36.82,153300.0,28.1798,28.2028,28.1645,28.2028,153300.0
2014-10-21 15:30:00,36.82,36.83,36.78,36.81,94500.0,28.2028,28.2104,28.1721,28.1951,94500.0
2014-10-21 15:35:00,36.81,36.83,36.78,36.79,111900.0,28.1951,28.2104,28.1721,28.1798,111900.0
2014-10-21 15:40:00,36.79,36.83,36.78,36.82,144700.0,28.1798,28.2104,28.1721,28.2028,144700.0
2014-10-21 15:45:00,36.82,36.85,36.81,36.84,186000.0,28.2028,28.2257,28.1951,28.2181,186000.0
2014-10-21 15:50:00,36.84,36.84,36.79,36.83,247600.0,28.2181,28.2181,28.1798,28.2104,247600.0
2014-10-21 15:55:00,36.83,36.85,36.79,36.8,525300.0,28.2104,28.2257,28.1798,28.1874,525300.0
2014-10-22 09:30:00,36.86,36.86,36.69,36.7,104500.0,28.2334,28.2334,28.1032,28.1108,104500.0
2014-10-22 09:35:00,36.69,36.74,36.62,36.67,51700.0,28.1032,28.1415,28.0496,28.0879,51700.0
2014-10-22 09:40:00,36.68,36.76,36.66,36.76,93700.0,28.0955,28.1568,28.0802,28.1568,93700.0
2014-10-22 09:45:00,36.75,36.78,36.72,36.72,183700.0,28.1491,28.1721,28.1262,28.1262,183700.0
2014-10-22 09:50:00,36.73,36.79,36.73,36.75,70700.0,28.1338,28.1798,28.1338,28.1491,70700.0
2014-10-22 09:55:00,36.74,36.78,36.73,36.74,148600.0,28.1415,28.1721,28.1338,28.1415,148600.0
2014-10-22 10:00:00,36.75,36.75,36.7,36.75,131600.0,28.1491,28.1491,28.1108,28.1491,131600.0
2014-10-22 10:05:00,36.75,36.75,36.69,36.69,36700.0,28.1491,28.1491,28.1032,28.1032,36700.0
2014-10-22 10:10:00,36.69,36.75,36.69,36.74,56700.0,28.1032,28.1491,28.1032,28.1415,56700.0
2014-10-22 10:15:00,36.74,36.77,36.74,36.76,69600.0,28.1415,28.1645,28.1415,28.1568,69600.0
2014-10-22 10:20:00,36.76,36.78,36.75,36.77,126800.0,28.1568,28.1721,28.1491,28.1645,126800.0
2014-10-22 10:25:00,36.77,36.78,36.74,36.74,251400.0,28.1645,28.1721,28.1415,28.1415,251400.0
2014-10-22 10:30:00,36.74,36.79,36.73,36.78,412600.0,28.1415,28.1798,28.1338,28.1721,412600.0
2014-10-22 10:35:00,36.78,36.8,36.77,36.79,148700.0,28.1721,28.1874,28.1645,28.1798,148700.0
2014-10-22 10:40:00,36.78,36.79,36.73,36.76,36000.0,28.1721,28.1798,28.1338,28.1568,36000.0
2014-10-22 10:45:00,36.75,36.79,36.75,36.77,235500.0,28.1491,28.1798,28.1491,28.1645,235500.0
2014-10-22 10:50:00,36.78,36.81,36.77,36.8,54200.0,28.1721,28.1951,28.1645,28.1874,54200.0
2014-10-22 10:55:00,36.81,36.82,36.79,36.8,90500.0,28.1951,28.2028,28.1798,28.1874,90500.0
2014-10-22 11:00:00,36.8,36.83,36.79,36.8,47700.0,28.1874,28.2104,28.1798,28.1874,47700.0
2014-10-22 11:05:00,36.81,36.83,36.8,36.83,87800.0,28.1951,28.2104,28.1874,28.2104,87800.0
2014-10-22 11:10:00,36.82,36.86,36.82,36.86,99600.0,28.2028,28.2334,28.2028,28.2334,99600.0
2014-10-22 11:15:00,36.86,36.86,36.82,36.84,122300.0,28.2334,28.2334,28.2028,28.2181,122300.0
2014-10-22 11:20:00,36.84,36.87,36.83,36.84,145100.0,28.2181,28.2411,28.2104,28.2181,145100.0
2014-10-22 11:25:00,36.85,36.85,36.83,36.83,37900.0,28.2257,28.2257,28.2104,28.2104,37900.0
2014-10-22 11:30:00,36.84,36.86,36.82,36.85,58700.0,28.2181,28.2334,28.2028,28.2257,58700.0
2014-10-22 11:35:00,36.85,36.85,36.84,36.84,47000.0,28.2257,28.2257,28.2181,28.2181,47000.0
2014-10-22 11:40:00,36.83,36.85,36.82,36.82,42900.0,28.2104,28.2257,28.2028,28.2028,42900.0
2014-10-22 11:45:00,36.82,36.84,36.82,36.83,37500.0,28.2028,28.2181,28.2028,28.2104,37500.0
2014-10-22 11:50:00,36.83,36.85,36.82,36.83,44600.0,28.2104,28.2257,28.2028,28.2104,44600.0
2014-10-22 11:55:00,36.83,36.83,36.81,36.82,51500.0,28.2104,28.2104,28.1951,28.2028,51500.0
2014-10-22 12:00:00,36.83,36.83,36.8,36.81,38700.0,28.2104,28.2104,28.1874,28.1951,38700.0
2014-10-22 12:05:00,36.8,36.8,36.78,36.79,25500.0,28.1874,28.1874,28.1721,28.1798,25500.0
2014-10-22 12:10:00,36.79,36.79,36.76,36.77,26500.0,28.1798,28.1798,28.1568,28.1645,26500.0
2014-10-22 12:15:00,36.76,36.77,36.73,36.75,151600.0,28.1568,28.1645,28.1338,28.1491,151600.0
2014-10-22 12:20:00,36.75,36.77,36.74,36.77,55400.0,28.1491,28.1645,28.1415,28.1645,55400.0
2014-10-22 12:25:00,36.76,36.8,36.76,36.79,30300.0,28.1568,28.1874,28.1568,28.1798,30300.0
2014-10-22 12:30:00,36.8,36.8,36.78,36.79,16700.0,28.1874,28.1874,28.1721,28.1798,16700.0
2014-10-22 12:35:00,36.79,36.8,36.74,36.76,37400.0,28.1798,28.1874,28.1415,28.1568,37400.0
2014-10-22 12:40:00,36.75,36.77,36.72,36.73,25200.0,28.1491,28.1645,28.1262,28.1338,25200.0
2014-10-22 12:45:00,36.73,36.76,36.68,36.68,25500.0,28.1338,28.1568,28.0955,28.0955,25500.0
2014-10-22 12:50:00,36.68,36.68,36.66,36.66,37600.0,28.0955,28.0955,28.0802,28.0802,37600.0
2014-10-22 12:55:00,36.66,36.67,36.64,36.66,83000.0,28.0802,28.0879,28.0649,28.0802,83000.0
2014-10-22 13:00:00,36.67,36.67,36.63,36.66,42300.0,28.0879,28.0879,28.0572,28.0802,42300.0
2014-10-22 13:05:00,36.66,36.66,36.64,36.66,21400.0,28.0802,28.0802,28.0649,28.0802,21400.0
2014-10-22 13:10:00,36.66,36.66,36.63,36.63,15600.0,28.0802,28.0802,28.0572,28.0572,15600.0
2014-10-22 13:15:00,36.63,36.65,36.63,36.65,20500.0,28.0572,28.0725,28.0572,28.0725,20500.0
2014-10-22 13:20:00,36.65,36.65,36.57,36.57,34000.0,28.0725,28.0725,28.0113,28.0113,34000.0
2014-10-22 13:25:00,36.57,36.59,36.51,36.51,27600.0,28.0113,28.0266,27.9653,27.9653,27600.0
2014-10-22 13:30:00,36.52,36.53,36.46,36.48,23700.0,27.973,27.9806,27.927,27.9423,23700.0
2014-10-22 13:35:00,36.48,36.52,36.48,36.51,23800.0,27.9423,27.973,27.9423,27.9653,23800.0
2014-10-22 13:40:00,36.52,36.54,36.51,36.52,31000.0,27.973,27.9883,27.9653,27.973,31000.0
2014-10-22 13:45:00,36.53,36.53,36.5,36.51,31600.0,27.9806,27.9806,27.9576,27.9653,31600.0
2014-10-22 13:50:00,36.5,36.53,36.48,36.52,42400.0,27.9576,27.9806,27.9423,27.973,42400.0
2014-10-22 13:55:00,36.52,36.52,36.46,36.47,31600.0,27.973,27.973,27.927,27.9347,31600.0
2014-10-22 14:00:00,36.46,36.49,36.44,36.47,34400.0,27.927,27.95,27.9117,27.9347,34400.0
2014-10-22 14:05:00,36.47,36.52,36.47,36.51,32900.0,27.9347,27.973,27.9347,27.9653,32900.0
2014-10-22 14:10:00,36.51,36.53,36.49,36.5,26700.0,27.9653,27.9806,27.95,27.9576,26700.0
2014-10-22 14:15:00,36.5,36.5,36.45,36.46,38300.0,27.9576,27.9576,27.9194,27.927,38300.0
2014-10-22 14:20:00,36.46,36.48,36.43,36.46,30500.0,27.927,27.9423,27.904,27.927,30500.0
2014-10-22 14:25:00,36.46,36.51,36.45,36.48,37700.0,27.927,27.9653,27.9194,27.9423,37700.0
2014-10-22 14:30:00,36.48,36.49,36.42,36.42,44100.0,27.9423,27.95,27.8964,27.8964,44100.0
2014-10-22 14:35:00,36.43,36.48,36.42,36.43,33300.0,27.904,27.9423,27.8964,27.904,33300.0
2014-10-22 14:40:00,36.43,36.5,36.43,36.49,41700.0,27.904,27.9576,27.904,27.95,41700.0
2014-10-22 14:45:00,36.49,36.51,36.47,36.5,30300.0,27.95,27.9653,27.9347,27.9576,30300.0
2014-10-22 14:50:00,36.51,36.51,36.45,36.45,43700.0,27.9653,27.9653,27.9194,27.9194,43700.0
2014-10-22 14:55:00,36.45,36.53,36.45,36.52,55500.0,27.9194,27.9806,27.9194,27.973,55500.0
2014-10-22 15:00:00,36.53,36.53,36.48,36.51,40200.0,27.9806,27.9806,27.9423,27.9653,40200.0
2014-10-22 15:05:00,36.52,36.52,36.48,36.51,29200.0,27.973,27.973,27.9423,27.9653,29200.0
2014-10-22 15:10:00,36.52,36.52,36.48,36.52,47400.0,27.973,27.973,27.9423,27.973,47400.0
2014-10-22 15:15:00,36.52,36.54,36.5,36.51,51700.0,27.973,27.9883,27.9576,27.9653,51700.0
2014-10-22 15:20:00,36.51,36.55,36.5,36.55,71700.0,27.9653,27.9959,27.9576,27.9959,71700.0
2014-10-22 15:25:00,36.55,36.58,36.54,36.56,50600.0,27.9959,28.0189,27.9883,28.0036,50600.0
2014-10-22 15:30:00,36.56,36.56,36.48,36.49,74800.0,28.0036,28.0036,27.9423,27.95,74800.0
2014-10-22 15:35:00,36.5,36.51,36.47,36.48,68900.0,27.9576,27.9653,27.9347,27.9423,68900.0
2014-10-22 15:40:00,36.49,36.5,36.45,36.45,82500.0,27.95,27.9576,27.9194,27.9194,82500.0
2014-10-22 15:45:00,36.45,36.46,36.39,36.39,90800.0,27.9194,27.927,27.8734,27.8734,90800.0
2014-10-22 15:50:00,36.39,36.43,36.38,36.42,138200.0,27.8734,27.904,27.8657,27.8964,138200.0
2014-10-22 15:55:00,36.42,36.43,36.38,36.39,244000.0,27.8964,27.904,27.8657,27.8734,244000.0
2014-10-23 09:30:00,36.82,36.89,36.69,36.69,174300.0,28.2028,28.2564,28.1032,28.1032,174300.0
2014-10-23 09:35:00,36.7,36.72,36.6,36.69,60700.0,28.1108,28.1262,28.0342,28.1032,60700.0
2014-10-23 09:40:00,36.72,36.77,36.66,36.67,108300.0,28.1262,28.1645,28.0802,28.0879,108300.0
2014-10-23 09:45:00,36.67,36.68,36.55,36.62,41000.0,28.0879,28.0955,27.9959,28.0496,41000.0
2014-10-23 09:50:00,36.61,36.64,36.57,36.59,30900.0,28.0419,28.0649,28.0113,28.0266,30900.0
2014-10-23 09:55:00,36.6,36.61,36.57,36.59,53300.0,28.0342,28.0419,28.0113,28.0266,53300.0
2014-10-23 10:00:00,36.6,36.64,36.57,36.59,82900.0,28.0342,28.0649,28.0113,28.0266,82900.0
2014-10-23 10:05:00,36.6,36.65,36.58,36.62,91200.0,28.0342,28.0725,28.0189,28.0496,91200.0
2014-10-23 10:10:00,36.61,36.64,36.59,36.64,154200.0,28.0419,28.0649,28.0266,28.0649,154200.0
2014-10-23 10:15:00,36.64,36.65,36.59,36.61,136000.0,28.0649,28.0725,28.0266,28.0419,136000.0
2014-10-23 10:20:00,36.61,36.61,36.57,36.57,43800.0,28.0419,28.0419,28.0113,28.0113,43800.0
2014-10-23 10:25:00,36.57,36.59,36.54,36.59,58900.0,28.0113,28.0266,27.9883,28.0266,58900.0
2014-10-23 10:30:00,36.59,36.61,36.58,36.61,61300.0,28.0266,28.0419,28.0189,28.0419,61300.0
2014-10-23 10:35:00,36.6,36.61,36.58,36.59,102100.0,28.0342,28.0419,28.0189,28.0266,102100.0
2014-10-23 10:40:00,36.6,36.6,36.57,36.6,49500.0,28.0342,28.0342,28.0113,28.0342,49500.0
2014-10-23 10:45:00,36.6,36.64,36.59,36.61,66500.0,28.0342,28.0649,28.0266,28.0419,66500.0
2014-10-23 10:50:00,36.61,36.63,36.61,36.62,55200.0,28.0419,28.0572,28.0419,28.0496,55200.0
2014-10-23 10:55:00,36.62,36.63,36.6,36.61,78000.0,28.0496,28.0572,28.0342,28.0419,78000.0
2014-10-23 11:00:00,36.61,36.61,36.58,36.59,34900.0,28.0419,28.0419,28.0189,28.0266,34900.0
2014-10-23 11:05:00,36.59,36.63,36.58,36.61,202200.0,28.0266,28.0572,28.0189,28.0419,202200.0
2014-10-23 11:10:00,36.61,36.68,36.61,36.65,118400.0,28.0419,28.0955,28.0419,28.0725,118400.0
2014-10-23 11:15:00,36.65,36.66,36.63,36.65,49000.0,28.0725,28.0802,28.0572,28.0725,49000.0
2014-10-23 11:20:00,36.66,36.66,36.63,36.65,40600.0,28.0802,28.0802,28.0572,28.0725,40600.0
2014-10-23 11:25:00,36.65,36.65,36.62,36.62,24500.0,28.0725,28.0725,28.0496,28.0496,24500.0
2014-10-23 11:30:00,36.62,36.66,36.62,36.64,33000.0,28.0496,28.0802,28.0496,28.0649,33000.0
2014-10-23 11:35:00,36.64,36.64,36.61,36.61,131200.0,28.0649,28.0649,28.0419,28.0419,131200.0
2014-10-23 11:40:00,36.61,36.62,36.6,36.62,82600.0,28.0419,28.0496,28.0342,28.0496,82600.0
2014-10-23 11:45:00,36.62,36.64,36.61,36.63,83000.0,28.0496,28.0649,28.0419,28.0572,83000.0
2014-10-23 11:50:00,36.64,36.64,36.61,36.61,51800.0,28.0649,28.0649,28.0419,28.0419,51800.0
2014-10-23 11:55:00,36.62,36.63,36.62,36.63,17100.0,28.0496,28.0572,28.0496,28.0572,17100.0
2014-10-23 12:00:00,36.63,36.64,36.62,36.64,32600.0,28.0572,28.0649,28.0496,28.0649,32600.0
2014-10-23 12:05:00,36.64,36.66,36.64,36.66,43900.0,28.0649,28.0802,28.0649,28.0802,43900.0
2014-10-23 12:10:00,36.66,36.67,36.65,36.66,23100.0,28.0802,28.0879,28.0725,28.0802,23100.0
2014-10-23 12:15:00,36.66,36.67,36.64,36.65,22600.0,28.0802,28.0879,28.0649,28.0725,22600.0
2014-10-23 12:20:00,36.65,36.66,36.64,36.65,29900.0,28.0725,28.0802,28.0649,28.0725,29900.0
2014-10-23 12:25:00,36.65,36.66,36.64,36.66,21700.0,28.0725,28.0802,28.0649,28.0802,21700.0
2014-10-23 12:30:00,36.65,36.65,36.62,36.63,31000.0,28.0725,28.0725,28.0496,28.0572,31000.0
2014-10-23 12:35:00,36.63,36.63,36.62,36.62,29700.0,28.0572,28.0572,28.0496,28.0496,29700.0
2014-10-23 12:40:00,36.62,36.63,36.59,36.6,17500.0,28.0496,28.0572,28.0266,28.0342,17500.0
2014-10-23 12:45:00,36.61,36.63,36.6,36.6,16000.0,28.0419,28.0572,28.0342,28.0342,16000.0
2014-10-23 12:50:00,36.61,36.64,36.61,36.63,39600.0,28.0419,28.0649,28.0419,28.0572,39600.0
2014-10-23 12:55:00,36.62,36.63,36.57,36.6,18000.0,28.0496,28.0572,28.0113,28.0342,18000.0
2014-10-23 13:00:00,36.6,36.62,36.6,36.62,16300.0,28.0342,28.0496,28.0342,28.0496,16300.0
2014-10-23 13:05:00,36.62,36.65,36.62,36.64,37000.0,28.0496,28.0725,28.0496,28.0649,37000.0
2014-10-23 13:10:00,36.64,36.65,36.63,36.65,20500.0,28.0649,28.0725,28.0572,28.0725,20500.0
2014-10-23 13:15:00,36.65,36.66,36.64,36.65,12600.0,28.0725,28.0802,28.0649,28.0725,12600.0
2014-10-23 13:20:00,36.64,36.65,36.62,36.63,15600.0,28.0649,28.0725,28.0496,28.0572,15600.0
2014-10-23 13:25:00,36.63,36.66,36.63,36.65,36000.0,28.0572,28.0802,28.0572,28.0725,36000.0
2014-10-23 13:30:00,36.65,36.67,36.63,36.65,23300.0,28.0725,28.0879,28.0572,28.0725,23300.0
2014-10-23 13:35:00,36.65,36.67,36.65,36.66,32700.0,28.0725,28.0879,28.0725,28.0802,32700.0
2014-10-23 13:40:00,36.66,36.67,36.64,36.65,32400.0,28.0802,28.0879,28.0649,28.0725,32400.0
2014-10-23 13:45:00,36.64,36.67,36.64,36.66,15200.0,28.0649,28.0879,28.0649,28.0802,15200.0
2014-10-23 13:50:00,36.66,36.66,36.64,36.65,55600.0,28.0802,28.0802,28.0649,28.0725,55600.0
2014-10-23 13:55:00,36.64,36.66,36.63,36.65,39200.0,28.0649,28.0802,28.0572,28.0725,39200.0
2014-10-23 14:00:00,36.65,36.66,36.64,36.65,48800.0,28.0725,28.0802,28.0649,28.0725,48800.0
2014-10-23 14:05:00,36.66,36.66,36.65,36.66,24400.0,28.0802,28.0802,28.0725,28.0802,24400.0
2014-10-23 14:10:00,36.65,36.68,36.65,36.68,88100.0,28.0725,28.0955,28.0725,28.0955,88100.0
2014-10-23 14:15:00,36.68,36.7,36.68,36.7,28000.0,28.0955,28.1108,28.0955,28.1108,28000.0
2014-10-23 14:20:00,36.7,36.72,36.69,36.71,38600.0,28.1108,28.1262,28.1032,28.1185,38600.0
2014-10-23 14:25:00,36.71,36.73,36.7,36.72,44300.0,28.1185,28.1338,28.1108,28.1262,44300.0
2014-10-23 14:30:00,36.73,36.73,36.69,36.69,46700.0,28.1338,28.1338,28.1032,28.1032,46700.0
2014-10-23 14:35:00,36.68,36.69,36.65,36.68,43300.0,28.0955,28.1032,28.0725,28.0955,43300.0
2014-10-23 14:40:00,36.68,36.68,36.65,36.66,33800.0,28.0955,28.0955,28.0725,28.0802,33800.0
2014-10-23 14:45:00,36.66,36.67,36.64,36.67,54100.0,28.0802,28.0879,28.0649,28.0879,54100.0
2014-10-23 14:50:00,36.67,36.68,36.6,36.62,37400.0,28.0879,28.0955,28.0342,28.0496,37400.0
2014-10-23 14:55:00,36.61,36.61,36.49,36.58,87300.0,28.0419,28.0419,27.95,28.0189,87300.0
2014-10-23 15:00:00,36.58,36.58,36.44,36.44,66200.0,28.0189,28.0189,27.9117,27.9117,66200.0
2014-10-23 15:05:00,36.45,36.51,36.45,36.47,53200.0,27.9194,27.9653,27.9194,27.9347,53200.0
2014-10-23 15:10:00,36.47,36.54,36.45,36.51,55600.0,27.9347,27.9883,27.9194,27.9653,55600.0
2014-10-23 15:15:00,36.51,36.54,36.45,36.48,57100.0,27.9653,27.9883,27.9194,27.9423,57100.0
2014-10-23 15:20:00,36.48,36.51,36.46,36.48,48000.0,27.9423,27.9653,27.927,27.9423,48000.0
2014-10-23 15:25:00,36.47,36.48,36.43,36.45,58700.0,27.9347,27.9423,27.904,27.9194,58700.0
2014-10-23 15:30:00,36.45,36.56,36.44,36.55,72000.0,27.9194,28.0036,27.9117,27.9959,72000.0
2014-10-23 15:35:00,36.55,36.55,36.5,36.52,91300.0,27.9959,27.9959,27.9576,27.973,91300.0
2014-10-23 15:40:00,36.52,36.53,36.48,36.52,86900.0,27.973,27.9806,27.9423,27.973,86900.0
2014-10-23 15:45:00,36.53,36.55,36.52,36.54,89800.0,27.9806,27.9959,27.973,27.9883,89800.0
2014-10-23 15:50:00,36.54,36.57,36.46,36.47,146700.0,27.9883,28.0113,27.927,27.9347,146700.0
2014-10-23 15:55:00,36.48,36.49,36.41,36.46,270800.0,27.9423,27.95,27.8887,27.927,270800.0
2014-10-24 09:30:00,36.38,36.54,36.36,36.48,116200.0,27.9934,28.1165,27.978,28.0703,116200.0
2014-10-24 09:35:00,36.49,36.7,36.46,36.7,199400.0,28.078,28.2396,28.0549,28.2396,199400.0
2014-10-24 09:40:00,36.7,36.77,36.69,36.75,107200.0,28.2396,28.2934,28.2319,28.2781,107200.0
2014-10-24 09:45:00,36.74,36.75,36.67,36.72,104700.0,28.2704,28.2781,28.2165,28.255,104700.0
2014-10-24 09:50:00,36.71,36.71,36.53,36.54,120800.0,28.2473,28.2473,28.1088,28.1165,120800.0
2014-10-24 09:55:00,36.53,36.59,36.52,36.52,44700.0,28.1088,28.1549,28.1011,28.1011,44700.0
2014-10-24 10:00:00,36.52,36.57,36.47,36.51,99800.0,28.1011,28.1396,28.0626,28.0934,99800.0
2014-10-24 10:05:00,36.51,36.52,36.42,36.48,62000.0,28.0934,28.1011,28.0241,28.0703,62000.0
2014-10-24 10:10:00,36.49,36.56,36.48,36.51,26200.0,28.078,28.1319,28.0703,28.0934,26200.0
2014-10-24 10:15:00,36.52,36.61,36.51,36.61,58500.0,28.1011,28.1703,28.0934,28.1703,58500.0
2014-10-24 10:20:00,36.61,36.62,36.57,36.6,78800.0,28.1703,28.178,28.1396,28.1626,78800.0
2014-10-24 10:25:00,36.59,36.6,36.54,36.57,51700.0,28.1549,28.1626,28.1165,28.1396,51700.0
2014-10-24 10:30:00,36.58,36.62,36.57,36.62,52900.0,28.1472,28.178,28.1396,28.178,52900.0
2014-10-24 10:35:00,36.63,36.65,36.62,36.63,23300.0,28.1857,28.2011,28.178,28.1857,23300.0
2014-10-24 10:40:00,36.64,36.71,36.63,36.7,66200.0,28.1934,28.2473,28.1857,28.2396,66200.0
2014-10-24 10:45:00,36.7,36.7,36.68,36.7,75000.0,28.2396,28.2396,28.2242,28.2396,75000.0
2014-10-24 10:50:00,36.7,36.76,36.69,36.73,144300.0,28.2396,28.2858,28.2319,28.2627,144300.0
2014-10-24 10:55:00,36.73,36.79,36.73,36.79,20100.0,28.2627,28.3088,28.2627,28.3088,20100.0
2014-10-24 11:00:00,36.79,36.82,36.78,36.81,106300.0,28.3088,28.3319,28.3011,28.3242,106300.0
2014-10-24 11:05:00,36.81,36.82,36.78,36.79,26900.0,28.3242,28.3319,28.3011,28.3088,26900.0
2014-10-24 11:10:00,36.79,36.82,36.79,36.81,27400.0,28.3088,28.3319,28.3088,28.3242,27400.0
2014-10-24 11:15:00,36.81,36.82,36.8,36.8,42100.0,28.3242,28.3319,28.3165,28.3165,42100.0
2014-10-24 11:20:00,36.81,36.84,36.8,36.83,109500.0,28.3242,28.3473,28.3165,28.3396,109500.0
2014-10-24 11:25:00,36.83,36.85,36.82,36.83,35200.0,28.3396,28.355,28.3319,28.3396,35200.0
2014-10-24 11:30:00,36.83,36.83,36.8,36.8,32700.0,28.3396,28.3396,28.3165,28.3165,32700.0
2014-10-24 11:35:00,36.8,36.86,36.8,36.86,114400.0,28.3165,28.3627,28.3165,28.3627,114400.0
2014-10-24 11:40:00,36.86,36.91,36.86,36.91,102700.0,28.3627,28.4012,28.3627,28.4012,102700.0
2014-10-24 11:45:00,36.91,36.94,36.91,36.93,24600.0,28.4012,28.4243,28.4012,28.4166,24600.0
2014-10-24 11:50:00,36.93,36.93,36.91,36.93,45400.0,28.4166,28.4166,28.4012,28.4166,45400.0
2014-10-24 11:55:00,36.93,36.93,36.91,36.93,24300.0,28.4166,28.4166,28.4012,28.4166,24300.0
2014-10-24 12:00:00,36.93,36.97,36.92,36.96,38800.0,28.4166,28.4473,28.4089,28.4396,38800.0
2014-10-24 12:05:00,36.96,36.97,36.95,36.96,55400.0,28.4396,28.4473,28.4319,28.4396,55400.0
2014-10-24 12:10:00,36.97,36.97,36.96,36.97,11500.0,28.4473,28.4473,28.4396,28.4473,11500.0
2014-10-24 12:15:00,36.97,37.05,36.97,37.01,40600.0,28.4473,28.5089,28.4473,28.4781,40600.0
2014-10-24 12:20:00,37.0,37.01,36.97,36.97,23500.0,28.4704,28.4781,28.4473,28.4473,23500.0
2014-10-24 12:25:00,36.98,36.99,36.94,36.96,49400.0,28.455,28.4627,28.4243,28.4396,49400.0
2014-10-24 12:30:00,36.96,36.96,36.92,36.95,17900.0,28.4396,28.4396,28.4089,28.4319,17900.0
2014-10-24 12:35:00,36.95,36.96,36.92,36.94,17300.0,28.4319,28.4396,28.4089,28.4243,17300.0
2014-10-24 12:40:00,36.94,36.95,36.94,36.95,9700.0,28.4243,28.4319,28.4243,28.4319,9700.0
2014-10-24 12:45:00,36.95,36.95,36.93,36.95,8400.0,28.4319,28.4319,28.4166,28.4319,8400.0
2014-10-24 12:50:00,36.95,36.95,36.89,36.9,56800.0,28.4319,28.4319,28.3858,28.3935,56800.0
2014-10-24 12:55:00,36.9,36.94,36.9,36.94,9800.0,28.3935,28.4243,28.3935,28.4243,9800.0
2014-10-24 13:00:00,36.94,36.96,36.91,36.91,31500.0,28.4243,28.4396,28.4012,28.4012,31500.0
2014-10-24 13:05:00,36.92,36.92,36.88,36.88,23800.0,28.4089,28.4089,28.3781,28.3781,23800.0
2014-10-24 13:10:00,36.88,36.88,36.8,36.8,65800.0,28.3781,28.3781,28.3165,28.3165,65800.0
2014-10-24 13:15:00,36.8,36.8,36.77,36.77,35400.0,28.3165,28.3165,28.2934,28.2934,35400.0
2014-10-24 13:20:00,36.77,36.8,36.77,36.77,13700.0,28.2934,28.3165,28.2934,28.2934,13700.0
2014-10-24 13:25:00,36.77,36.79,36.75,36.76,25200.0,28.2934,28.3088,28.2781,28.2858,25200.0
2014-10-24 13:30:00,36.76,36.77,36.75,36.77,41900.0,28.2858,28.2934,28.2781,28.2934,41900.0
2014-10-24 13:35:00,36.77,36.79,36.77,36.77,48200.0,28.2934,28.3088,28.2934,28.2934,48200.0
2014-10-24 13:40:00,36.78,36.78,36.77,36.77,38200.0,28.3011,28.3011,28.2934,28.2934,38200.0
2014-10-24 13:45:00,36.76,36.77,36.75,36.76,56200.0,28.2858,28.2934,28.2781,28.2858,56200.0
2014-10-24 13:50:00,36.76,36.78,36.73,36.74,152500.0,28.2858,28.3011,28.2627,28.2704,152500.0
2014-10-24 13:55:00,36.73,36.74,36.7,36.73,107700.0,28.2627,28.2704,28.2396,28.2627,107700.0
2014-10-24 14:00:00,36.73,36.81,36.72,36.81,78900.0,28.2627,28.3242,28.255,28.3242,78900.0
2014-10-24 14:05:00,36.82,36.87,36.82,36.87,29100.0,28.3319,28.3704,28.3319,28.3704,29100.0
2014-10-24 14:10:00,36.87,36.88,36.85,36.85,25200.0,28.3704,28.3781,28.355,28.355,25200.0
2014-10-24 14:15:00,36.85,36.9,36.85,36.9,18000.0,28.355,28.3935,28.355,28.3935,18000.0
2014-10-24 14:20:00,36.9,36.91,36.88,36.9,24900.0,28.3935,28.4012,28.3781,28.3935,24900.0
2014-10-24 14:25:00,36.9,36.92,36.89,36.9,17500.0,28.3935,28.4089,28.3858,28.3935,17500.0
2014-10-24 14:30:00,36.91,36.91,36.89,36.9,17000.0,28.4012,28.4012,28.3858,28.3935,17000.0
2014-10-24 14:35:00,36.91,36.91,36.9,36.9,5400.0,28.4012,28.4012,28.3935,28.3935,5400.0
2014-10-24 14:40:00,36.91,36.93,36.9,36.93,21900.0,28.4012,28.4166,28.3935,28.4166,21900.0
2014-10-24 14:45:00,36.93,36.95,36.92,36.95,21500.0,28.4166,28.4319,28.4089,28.4319,21500.0
2014-10-24 14:50:00,36.96,36.96,36.94,36.95,26800.0,28.4396,28.4396,28.4243,28.4319,26800.0
2014-10-24 14:55:00,36.95,36.98,36.94,36.95,43100.0,28.4319,28.455,28.4243,28.4319,43100.0
2014-10-24 15:00:00,36.95,36.97,36.94,36.95,25800.0,28.4319,28.4473,28.4243,28.4319,25800.0
2014-10-24 15:05:00,36.95,36.96,36.94,36.95,26500.0,28.4319,28.4396,28.4243,28.4319,26500.0
2014-10-24 15:10:00,36.95,36.95,36.91,36.91,57400.0,28.4319,28.4319,28.4012,28.4012,57400.0
2014-10-24 15:15:00,36.92,36.96,36.91,36.95,36000.0,28.4089,28.4396,28.4012,28.4319,36000.0
2014-10-24 15:20:00,36.95,36.96,36.92,36.95,33500.0,28.4319,28.4396,28.4089,28.4319,33500.0
2014-10-24 15:25:00,36.95,36.97,36.94,36.97,35800.0,28.4319,28.4473,28.4243,28.4473,35800.0
2014-10-24 15:30:00,36.97,36.98,36.95,36.97,90900.0,28.4473,28.455,28.4319,28.4473,90900.0
2014-10-24 15:35:00,36.96,36.98,36.96,36.96,90400.0,28.4396,28.455,28.4396,28.4396,90400.0
2014-10-24 15:40:00,36.96,37.06,36.96,37.04,158600.0,28.4396,28.5166,28.4396,28.5012,158600.0
2014-10-24 15:45:00,37.04,37.09,37.04,37.05,220700.0,28.5012,28.5397,28.5012,28.5089,220700.0
2014-10-24 15:50:00,37.06,37.09,37.03,37.09,156400.0,28.5166,28.5397,28.4935,28.5397,156400.0
2014-10-24 15:55:00,37.09,37.13,37.08,37.12,380000.0,28.5397,28.5705,28.532,28.5628,380000.0
2014-10-27 09:30:00,37.04,37.1,36.91,37.0,102100.0,28.5012,28.5474,28.4012,28.4704,102100.0
2014-10-27 09:35:00,37.0,37.01,36.97,36.98,32500.0,28.4704,28.4781,28.4473,28.455,32500.0
2014-10-27 09:40:00,36.99,37.0,36.89,36.97,51900.0,28.4627,28.4704,28.3858,28.4473,51900.0
2014-10-27 09:45:00,36.96,36.98,36.88,36.89,54200.0,28.4396,28.455,28.3781,28.3858,54200.0
2014-10-27 09:50:00,36.87,36.88,36.77,36.82,80900.0,28.3704,28.3781,28.2934,28.3319,80900.0
2014-10-27 09:55:00,36.83,36.88,36.82,36.87,26700.0,28.3396,28.3781,28.3319,28.3704,26700.0
2014-10-27 10:00:00,36.87,36.87,36.78,36.8,38300.0,28.3704,28.3704,28.3011,28.3165,38300.0
2014-10-27 10:05:00,36.81,36.86,36.8,36.86,25300.0,28.3242,28.3627,28.3165,28.3627,25300.0
2014-10-27 10:10:00,36.86,36.92,36.85,36.9,43500.0,28.3627,28.4089,28.355,28.3935,43500.0
2014-10-27 10:15:00,36.9,36.96,36.88,36.95,41800.0,28.3935,28.4396,28.3781,28.4319,41800.0
2014-10-27 10:20:00,36.96,36.98,36.92,36.97,31100.0,28.4396,28.455,28.4089,28.4473,31100.0
2014-10-27 10:25:00,36.97,36.97,36.95,36.96,22400.0,28.4473,28.4473,28.4319,28.4396,22400.0
2014-10-27 10:30:00,36.96,36.98,36.91,36.93,36800.0,28.4396,28.455,28.4012,28.4166,36800.0
2014-10-27 10:35:00,36.92,36.97,36.9,36.94,38500.0,28.4089,28.4473,28.3935,28.4243,38500.0
2014-10-27 10:40:00,36.94,37.07,36.94,37.06,57000.0,28.4243,28.5243,28.4243,28.5166,57000.0
2014-10-27 10:45:00,37.06,37.12,37.04,37.1,65000.0,28.5166,28.5628,28.5012,28.5474,65000.0
2014-10-27 10:50:00,37.11,37.12,37.09,37.1,60800.0,28.5551,28.5628,28.5397,28.5474,60800.0
2014-10-27 10:55:00,37.1,37.12,37.07,37.12,36700.0,28.5474,28.5628,28.5243,28.5628,36700.0
2014-10-27 11:00:00,37.12,37.12,37.09,37.11,64500.0,28.5628,28.5628,28.5397,28.5551,64500.0
2014-10-27 11:05:00,37.11,37.15,37.11,37.15,54100.0,28.5551,28.5858,28.5551,28.5858,54100.0
2014-10-27 11:10:00,37.16,37.22,37.16,37.2,52500.0,28.5935,28.6397,28.5935,28.6243,52500.0
2014-10-27 11:15:00,37.19,37.2,37.16,37.18,64700.0,28.6166,28.6243,28.5935,28.6089,64700.0
2014-10-27 11:20:00,37.19,37.19,37.15,37.17,33100.0,28.6166,28.6166,28.5858,28.6012,33100.0
2014-10-27 11:25:00,37.16,37.17,37.15,37.17,36300.0,28.5935,28.6012,28.5858,28.6012,36300.0
2014-10-27 11:30:00,37.16,37.2,37.16,37.17,31000.0,28.5935,28.6243,28.5935,28.6012,31000.0
2014-10-27 11:35:00,37.17,37.17,37.12,37.13,46300.0,28.6012,28.6012,28.5628,28.5705,46300.0
2014-10-27 11:40:00,37.13,37.15,37.12,37.15,35100.0,28.5705,28.5858,28.5628,28.5858,35100.0
2014-10-27 11:45:00,37.15,37.16,37.1,37.11,47200.0,28.5858,28.5935,28.5474,28.5551,47200.0
2014-10-27 11:50:00,37.11,37.11,37.08,37.1,37200.0,28.5551,28.5551,28.532,28.5474,37200.0
2014-10-27 11:55:00,37.1,37.12,37.09,37.1,28100.0,28.5474,28.5628,28.5397,28.5474,28100.0
2014-10-27 12:00:00,37.09,37.14,37.09,37.13,24500.0,28.5397,28.5781,28.5397,28.5705,24500.0
2014-10-27 12:05:00,37.13,37.19,37.13,37.16,26300.0,28.5705,28.6166,28.5705,28.5935,26300.0
2014-10-27 12:10:00,37.17,37.2,37.16,37.19,20400.0,28.6012,28.6243,28.5935,28.6166,20400.0
2014-10-27 12:15:00,37.2,37.21,37.13,37.15,20800.0,28.6243,28.632,28.5705,28.5858,20800.0
2014-10-27 12:20:00,37.17,37.18,37.15,37.15,70800.0,28.6012,28.6089,28.5858,28.5858,70800.0
2014-10-27 12:25:00,37.15,37.18,37.13,37.15,55200.0,28.5858,28.6089,28.5705,28.5858,55200.0
2014-10-27 12:30:00,37.15,37.15,37.12,37.14,54000.0,28.5858,28.5858,28.5628,28.5781,54000.0
2014-10-27 12:35:00,37.15,37.19,37.14,37.19,34300.0,28.5858,28.6166,28.5781,28.6166,34300.0
2014-10-27 12:40:00,37.19,37.2,37.16,37.2,32700.0,28.6166,28.6243,28.5935,28.6243,32700.0
2014-10-27 12:45:00,37.2,37.23,37.2,37.2,78700.0,28.6243,28.6474,28.6243,28.6243,78700.0
2014-10-27 12:50:00,37.2,37.25,37.2,37.25,81600.0,28.6243,28.6628,28.6243,28.6628,81600.0
2014-10-27 12:55:00,37.25,37.25,37.22,37.23,23900.0,28.6628,28.6628,28.6397,28.6474,23900.0
2014-10-27 13:00:00,37.23,37.33,37.23,37.31,85500.0,28.6474,28.7243,28.6474,28.709,85500.0
2014-10-27 13:05:00,37.31,37.32,37.27,37.27,21300.0,28.709,28.7167,28.6782,28.6782,21300.0
2014-10-27 13:10:00,37.28,37.32,37.26,37.32,36100.0,28.6859,28.7167,28.6705,28.7167,36100.0
2014-10-27 13:15:00,37.32,37.32,37.29,37.32,24500.0,28.7167,28.7167,28.6936,28.7167,24500.0
2014-10-27 13:20:00,37.32,37.32,37.29,37.29,14000.0,28.7167,28.7167,28.6936,28.6936,14000.0
2014-10-27 13:25:00,37.28,37.28,37.24,37.25,16600.0,28.6859,28.6859,28.6551,28.6628,16600.0
2014-10-27 13:30:00,37.25,37.25,37.22,37.22,31300.0,28.6628,28.6628,28.6397,28.6397,31300.0
2014-10-27 13:35:00,37.22,37.26,37.21,37.26,27900.0,28.6397,28.6705,28.632,28.6705,27900.0
2014-10-27 13:40:00,37.25,37.27,37.25,37.27,19200.0,28.6628,28.6782,28.6628,28.6782,19200.0
2014-10-27 13:45:00,37.27,37.27,37.25,37.26,31400.0,28.6782,28.6782,28.6628,28.6705,31400.0
2014-10-27 13:50:00,37.26,37.26,37.24,37.25,51500.0,28.6705,28.6705,28.6551,28.6628,51500.0
2014-10-27 13:55:00,37.24,37.28,37.24,37.28,34100.0,28.6551,28.6859,28.6551,28.6859,34100.0
2014-10-27 14:00:00,37.28,37.28,37.27,37.28,28400.0,28.6859,28.6859,28.6782,28.6859,28400.0
2014-10-27 14:05:00,37.28,37.28,37.27,37.28,31500.0,28.6859,28.6859,28.6782,28.6859,31500.0
2014-10-27 14:10:00,37.27,37.33,37.27,37.32,53900.0,28.6782,28.7243,28.6782,28.7167,53900.0
2014-10-27 14:15:00,37.32,37.34,37.3,37.33,44600.0,28.7167,28.732,28.7013,28.7243,44600.0
2014-10-27 14:20:00,37.33,37.33,37.32,37.33,25100.0,28.7243,28.7243,28.7167,28.7243,25100.0
2014-10-27 14:25:00,37.33,37.34,37.31,37.34,99600.0,28.7243,28.732,28.709,28.732,99600.0
2014-10-27 14:30:00,37.34,37.34,37.3,37.33,76600.0,28.732,28.732,28.7013,28.7243,76600.0
2014-10-27 14:35:00,37.33,37.35,37.33,37.34,74800.0,28.7243,28.7397,28.7243,28.732,74800.0
2014-10-27 14:40:00,37.34,37.35,37.33,37.35,41400.0,28.732,28.7397,28.7243,28.7397,41400.0
2014-10-27 14:45:00,37.34,37.35,37.32,37.33,77100.0,28.732,28.7397,28.7167,28.7243,77100.0
2014-10-27 14:50:00,37.33,37.34,37.29,37.29,47300.0,28.7243,28.732,28.6936,28.6936,47300.0
2014-10-27 14:55:00,37.29,37.29,37.25,37.27,45800.0,28.6936,28.6936,28.6628,28.6782,45800.0
2014-10-27 15:00:00,37.27,37.3,37.27,37.3,40700.0,28.6782,28.7013,28.6782,28.7013,40700.0
2014-10-27 15:05:00,37.3,37.3,37.27,37.27,34300.0,28.7013,28.7013,28.6782,28.6782,34300.0
2014-10-27 15:10:00,37.27,37.28,37.23,37.23,46800.0,28.6782,28.6859,28.6474,28.6474,46800.0
2014-10-27 15:15:00,37.23,37.29,37.23,37.29,59500.0,28.6474,28.6936,28.6474,28.6936,59500.0
2014-10-27 15:20:00,37.29,37.59,37.25,37.33,893600.0,28.6936,28.9244,28.6628,28.7243,893600.0
2014-10-27 15:25:00,37.33,37.39,37.27,37.36,543800.0,28.7243,28.7705,28.6782,28.7474,543800.0
2014-10-27 15:30:00,37.35,37.4,37.3,37.38,208200.0,28.7397,28.7782,28.7013,28.7628,208200.0
2014-10-27 15:35:00,37.39,37.41,37.32,37.36,310700.0,28.7705,28.7859,28.7167,28.7474,310700.0
2014-10-27 15:40:00,37.36,37.4,37.3,37.39,264100.0,28.7474,28.7782,28.7013,28.7705,264100.0
2014-10-27 15:45:00,37.39,37.39,37.32,37.34,225000.0,28.7705,28.7705,28.7167,28.732,225000.0
2014-10-27 15:50:00,37.34,37.38,37.34,37.37,85300.0,28.732,28.7628,28.732,28.7551,85300.0
2014-10-27 15:55:00,37.38,37.42,37.36,37.39,376300.0,28.7628,28.7936,28.7474,28.7705,376300.0
2014-10-28 09:30:00,37.65,37.74,37.61,37.73,80500.0,28.9706,29.0398,28.9398,29.0321,80500.0
2014-10-28 09:35:00,37.72,37.74,37.58,37.61,38000.0,29.0244,29.0398,28.9167,28.9398,38000.0
2014-10-28 09:40:00,37.6,37.65,37.53,37.65,50500.0,28.9321,28.9706,28.8782,28.9706,50500.0
2014-10-28 09:45:00,37.65,37.73,37.64,37.73,59800.0,28.9706,29.0321,28.9629,29.0321,59800.0
2014-10-28 09:50:00,37.74,37.79,37.71,37.71,42600.0,29.0398,29.0783,29.0167,29.0167,42600.0
2014-10-28 09:55:00,37.71,37.71,37.59,37.6,58400.0,29.0167,29.0167,28.9244,28.9321,58400.0
2014-10-28 10:00:00,37.6,37.75,37.59,37.75,78300.0,28.9321,29.0475,28.9244,29.0475,78300.0
2014-10-28 10:05:00,37.75,37.81,37.7,37.72,91000.0,29.0475,29.0937,29.0091,29.0244,91000.0
2014-10-28 10:10:00,37.72,37.8,37.71,37.79,58300.0,29.0244,29.086,29.0167,29.0783,58300.0
2014-10-28 10:15:00,37.79,37.79,37.55,37.55,275700.0,29.0783,29.0783,28.8936,28.8936,275700.0
2014-10-28 10:20:00,37.55,37.59,37.55,37.58,32200.0,28.8936,28.9244,28.8936,28.9167,32200.0
2014-10-28 10:25:00,37.57,37.57,37.49,37.51,131300.0,28.909,28.909,28.8475,28.8629,131300.0
2014-10-28 10:30:00,37.51,37.52,37.4,37.4,104000.0,28.8629,28.8705,28.7782,28.7782,104000.0
2014-10-28 10:35:00,37.39,37.43,37.39,37.43,51200.0,28.7705,28.8013,28.7705,28.8013,51200.0
2014-10-28 10:40:00,37.43,37.43,37.34,37.37,79000.0,28.8013,28.8013,28.732,28.7551,79000.0
2014-10-28 10:45:00,37.36,37.37,37.17,37.17,271400.0,28.7474,28.7551,28.6012,28.6012,271400.0
2014-10-28 10:50:00,37.18,37.18,36.97,37.03,362200.0,28.6089,28.6089,28.4473,28.4935,362200.0
2014-10-28 10:55:00,37.03,37.17,37.02,37.13,198100.0,28.4935,28.6012,28.4858,28.5705,198100.0
2014-10-28 11:00:00,37.14,37.2,37.14,37.2,198300.0,28.5781,28.6243,28.5781,28.6243,198300.0
2014-10-28 11:05:00,37.19,37.2,37.11,37.11,152000.0,28.6166,28.6243,28.5551,28.5551,152000.0
2014-10-28 11:10:00,37.11,37.13,37.02,37.02,149500.0,28.5551,28.5705,28.4858,28.4858,149500.0
2014-10-28 11:15:00,37.02,37.11,37.02,37.04,184400.0,28.4858,28.5551,28.4858,28.5012,184400.0
2014-10-28 11:20:00,37.05,37.06,36.91,36.93,199000.0,28.5089,28.5166,28.4012,28.4166,199000.0
2014-10-28 11:25:00,36.92,36.92,36.85,36.86,207800.0,28.4089,28.4089,28.355,28.3627,207800.0
2014-10-28 11:30:00,36.87,36.95,36.87,36.89,221600.0,28.3704,28.4319,28.3704,28.3858,221600.0
2014-10-28 11:35:00,36.89,36.9,36.87,36.87,67400.0,28.3858,28.3935,28.3704,28.3704,67400.0
2014-10-28 11:40:00,36.88,36.89,36.83,36.86,143400.0,28.3781,28.3858,28.3396,28.3627,143400.0
2014-10-28 11:45:00,36.85,36.87,36.76,36.76,136800.0,28.355,28.3704,28.2858,28.2858,136800.0
2014-10-28 11:50:00,36.76,36.76,36.67,36.68,187300.0,28.2858,28.2858,28.2165,28.2242,187300.0
2014-10-28 11:55:00,36.68,36.72,36.68,36.72,39100.0,28.2242,28.255,28.2242,28.255,39100.0
2014-10-28 12:00:00,36.72,36.76,36.71,36.75,57400.0,28.255,28.2858,28.2473,28.2781,57400.0
2014-10-28 12:05:00,36.75,36.75,36.72,36.73,33600.0,28.2781,28.2781,28.255,28.2627,33600.0
2014-10-28 12:10:00,36.73,36.78,36.73,36.75,58600.0,28.2627,28.3011,28.2627,28.2781,58600.0
2014-10-28 12:15:00,36.75,36.77,36.68,36.7,49700.0,28.2781,28.2934,28.2242,28.2396,49700.0
2014-10-28 12:20:00,36.7,36.71,36.68,36.69,33200.0,28.2396,28.2473,28.2242,28.2319,33200.0
2014-10-28 12:25:00,36.7,36.7,36.67,36.68,31200.0,28.2396,28.2396,28.2165,28.2242,31200.0
2014-10-28 12:30:00,36.68,36.68,36.65,36.67,56300.0,28.2242,28.2242,28.2011,28.2165,56300.0
2014-10-28 12:35:00,36.67,36.68,36.65,36.66,37200.0,28.2165,28.2242,28.2011,28.2088,37200.0
2014-10-28 12:40:00,36.66,36.66,36.62,36.62,73800.0,28.2088,28.2088,28.178,28.178,73800.0
2014-10-28 12:45:00,36.63,36.64,36.62,36.62,42300.0,28.1857,28.1934,28.178,28.178,42300.0
2014-10-28 12:50:00,36.62,36.63,36.59,36.61,74200.0,28.178,28.1857,28.1549,28.1703,74200.0
2014-10-28 12:55:00,36.61,36.61,36.59,36.59,34700.0,28.1703,28.1703,28.1549,28.1549,34700.0
2014-10-28 13:00:00,36.59,36.62,36.59,36.61,53300.0,28.1549,28.178,28.1549,28.1703,53300.0
2014-10-28 13:05:00,36.61,36.62,36.6,36.61,32700.0,28.1703,28.178,28.1626,28.1703,32700.0
2014-10-28 13:10:00,36.6,36.66,36.6,36.66,83700.0,28.1626,28.2088,28.1626,28.2088,83700.0
2014-10-28 13:15:00,36.66,36.68,36.65,36.68,88000.0,28.2088,28.2242,28.2011,28.2242,88000.0
2014-10-28 13:20:00,36.68,36.72,36.66,36.66,97200.0,28.2242,28.255,28.2088,28.2088,97200.0
2014-10-28 13:25:00,36.67,36.68,36.65,36.66,71000.0,28.2165,28.2242,28.2011,28.2088,71000.0
2014-10-28 13:30:00,36.66,36.68,36.63,36.65,77300.0,28.2088,28.2242,28.1857,28.2011,77300.0
2014-10-28 13:35:00,36.65,36.69,36.64,36.68,92900.0,28.2011,28.2319,28.1934,28.2242,92900.0
2014-10-28 13:40:00,36.68,36.7,36.68,36.7,54400.0,28.2242,28.2396,28.2242,28.2396,54400.0
2014-10-28 13:45:00,36.69,36.77,36.69,36.77,63800.0,28.2319,28.2934,28.2319,28.2934,63800.0
2014-10-28 13:50:00,36.77,36.83,36.75,36.76,97400.0,28.2934,28.3396,28.2781,28.2858,97400.0
2014-10-28 13:55:00,36.76,36.88,36.75,36.87,138800.0,28.2858,28.3781,28.2781,28.3704,138800.0
2014-10-28 14:00:00,36.87,36.9,36.86,36.88,85600.0,28.3704,28.3935,28.3627,28.3781,85600.0
2014-10-28 14:05:00,36.88,36.93,36.87,36.93,174200.0,28.3781,28.4166,28.3704,28.4166,174200.0
2014-10-28 14:10:00,36.93,36.98,36.92,36.96,72200.0,28.4166,28.455,28.4089,28.4396,72200.0
2014-10-28 14:15:00,36.96,36.98,36.91,36.93,51000.0,28.4396,28.455,28.4012,28.4166,51000.0
2014-10-28 14:20:00,36.92,36.95,36.92,36.95,31700.0,28.4089,28.4319,28.4089,28.4319,31700.0
2014-10-28 14:25:00,36.95,37.0,36.95,36.97,59800.0,28.4319,28.4704,28.4319,28.4473,59800.0
2014-10-28 14:30:00,36.98,36.98,36.95,36.96,41800.0,28.455,28.455,28.4319,28.4396,41800.0
2014-10-28 14:35:00,36.96,36.97,36.95,36.97,39400.0,28.4396,28.4473,28.4319,28.4473,39400.0
2014-10-28 14:40:00,36.97,36.97,36.92,36.96,128600.0,28.4473,28.4473,28.4089,28.4396,128600.0
2014-10-28 14:45:00,36.97,36.97,36.93,36.95,79100.0,28.4473,28.4473,28.4166,28.4319,79100.0
2014-10-28 14:50:00,36.95,36.98,36.94,36.98,21700.0,28.4319,28.455,28.4243,28.455,21700.0
2014-10-28 14:55:00,36.98,37.02,36.97,36.97,57700.0,28.455,28.4858,28.4473,28.4473,57700.0
2014-10-28 15:00:00,36.98,37.05,36.98,37.04,75800.0,28.455,28.5089,28.455,28.5012,75800.0
2014-10-28 15:05:00,37.04,37.05,37.02,37.04,50400.0,28.5012,28.5089,28.4858,28.5012,50400.0
2014-10-28 15:10:00,37.04,37.07,37.03,37.07,49200.0,28.5012,28.5243,28.4935,28.5243,49200.0
2014-10-28 15:15:00,37.07,37.1,37.07,37.07,52800.0,28.5243,28.5474,28.5243,28.5243,52800.0
2014-10-28 15:20:00,37.07,37.08,37.05,37.08,51900.0,28.5243,28.532,28.5089,28.532,51900.0
2014-10-28 15:25:00,37.08,37.11,37.07,37.08,64600.0,28.532,28.5551,28.5243,28.532,64600.0
2014-10-28 15:30:00,37.09,37.14,37.08,37.12,93000.0,28.5397,28.5781,28.532,28.5628,93000.0
2014-10-28 15:35:00,37.11,37.13,37.11,37.13,63300.0,28.5551,28.5705,28.5551,28.5705,63300.0
2014-10-28 15:40:00,37.13,37.14,37.09,37.1,159800.0,28.5705,28.5781,28.5397,28.5474,159800.0
2014-10-28 15:45:00,37.1,37.12,37.01,37.03,336100.0,28.5474,28.5628,28.4781,28.4935,336100.0
2014-10-28 15:50:00,37.03,37.07,37.02,37.07,157700.0,28.4935,28.5243,28.4858,28.5243,157700.0
2014-10-28 15:55:00,37.07,37.12,37.06,37.11,414700.0,28.5243,28.5628,28.5166,28.5551,414700.0
2014-10-29 09:30:00,37.23,37.25,37.05,37.12,119400.0,28.6474,28.6628,28.5089,28.5628,119400.0
2014-10-29 09:35:00,37.12,37.24,37.09,37.19,65000.0,28.5628,28.6551,28.5397,28.6166,65000.0
2014-10-29 09:40:00,37.19,37.28,37.18,37.26,117100.0,28.6166,28.6859,28.6089,28.6705,117100.0
2014-10-29 09:45:00,37.25,37.27,37.22,37.24,80900.0,28.6628,28.6782,28.6397,28.6551,80900.0
2014-10-29 09:50:00,37.25,37.28,37.22,37.26,97800.0,28.6628,28.6859,28.6397,28.6705,97800.0
2014-10-29 09:55:00,37.27,37.36,37.27,37.32,192300.0,28.6782,28.7474,28.6782,28.7167,192300.0
2014-10-29 10:00:00,37.32,37.32,37.25,37.28,214200.0,28.7167,28.7167,28.6628,28.6859,214200.0
2014-10-29 10:05:00,37.27,37.29,37.23,37.28,112700.0,28.6782,28.6936,28.6474,28.6859,112700.0
2014-10-29 10:10:00,37.28,37.29,37.27,37.27,92600.0,28.6859,28.6936,28.6782,28.6782,92600.0
2014-10-29 10:15:00,37.28,37.29,37.23,37.24,66300.0,28.6859,28.6936,28.6474,28.6551,66300.0
2014-10-29 10:20:00,37.24,37.27,37.22,37.25,64400.0,28.6551,28.6782,28.6397,28.6628,64400.0
2014-10-29 10:25:00,37.25,37.29,37.24,37.28,69800.0,28.6628,28.6936,28.6551,28.6859,69800.0
2014-10-29 10:30:00,37.28,37.31,37.26,37.29,95400.0,28.6859,28.709,28.6705,28.6936,95400.0
2014-10-29 10:35:00,37.29,37.32,37.29,37.3,79900.0,28.6936,28.7167,28.6936,28.7013,79900.0
2014-10-29 10:40:00,37.31,37.32,37.27,37.29,67400.0,28.709,28.7167,28.6782,28.6936,67400.0
2014-10-29 10:45:00,37.29,37.3,37.26,37.26,69200.0,28.6936,28.7013,28.6705,28.6705,69200.0
2014-10-29 10:50:00,37.26,37.27,37.24,37.25,54300.0,28.6705,28.6782,28.6551,28.6628,54300.0
2014-10-29 10:55:00,37.24,37.27,37.2,37.2,86200.0,28.6551,28.6782,28.6243,28.6243,86200.0
2014-10-29 11:00:00,37.21,37.25,37.2,37.25,61800.0,28.632,28.6628,28.6243,28.6628,61800.0
2014-10-29 11:05:00,37.24,37.27,37.23,37.23,41200.0,28.6551,28.6782,28.6474,28.6474,41200.0
2014-10-29 11:10:00,37.23,37.25,37.22,37.22,36800.0,28.6474,28.6628,28.6397,28.6397,36800.0
2014-10-29 11:15:00,37.23,37.25,37.22,37.25,32500.0,28.6474,28.6628,28.6397,28.6628,32500.0
2014-10-29 11:20:00,37.25,37.28,37.25,37.27,37300.0,28.6628,28.6859,28.6628,28.6782,37300.0
2014-10-29 11:25:00,37.27,37.28,37.25,37.25,43100.0,28.6782,28.6859,28.6628,28.6628,43100.0
2014-10-29 11:30:00,37.25,37.27,37.25,37.26,23000.0,28.6628,28.6782,28.6628,28.6705,23000.0
2014-10-29 11:35:00,37.26,37.26,37.2,37.2,62900.0,28.6705,28.6705,28.6243,28.6243,62900.0
2014-10-29 11:40:00,37.2,37.26,37.19,37.26,50300.0,28.6243,28.6705,28.6166,28.6705,50300.0
2014-10-29 11:45:00,37.26,37.27,37.23,37.27,42400.0,28.6705,28.6782,28.6474,28.6782,42400.0
2014-10-29 11:50:00,37.27,37.27,37.23,37.24,33100.0,28.6782,28.6782,28.6474,28.6551,33100.0
2014-10-29 11:55:00,37.25,37.26,37.24,37.25,19800.0,28.6628,28.6705,28.6551,28.6628,19800.0
2014-10-29 12:00:00,37.25,37.26,37.15,37.15,40100.0,28.6628,28.6705,28.5858,28.5858,40100.0
2014-10-29 12:05:00,37.15,37.23,37.13,37.23,79800.0,28.5858,28.6474,28.5705,28.6474,79800.0
2014-10-29 12:10:00,37.22,37.26,37.2,37.26,36000.0,28.6397,28.6705,28.6243,28.6705,36000.0
2014-10-29 12:15:00,37.26,37.26,37.22,37.22,19700.0,28.6705,28.6705,28.6397,28.6397,19700.0
2014-10-29 12:20:00,37.22,37.23,37.2,37.2,35000.0,28.6397,28.6474,28.6243,28.6243,35000.0
2014-10-29 12:25:00,37.2,37.23,37.2,37.21,34800.0,28.6243,28.6474,28.6243,28.632,34800.0
2014-10-29 12:30:00,37.21,37.23,37.2,37.2,33400.0,28.632,28.6474,28.6243,28.6243,33400.0
2014-10-29 12:35:00,37.2,37.22,37.19,37.21,37000.0,28.6243,28.6397,28.6166,28.632,37000.0
2014-10-29 12:40:00,37.22,37.22,37.2,37.2,21300.0,28.6397,28.6397,28.6243,28.6243,21300.0
2014-10-29 12:45:00,37.21,37.21,37.17,37.2,26400.0,28.632,28.632,28.6012,28.6243,26400.0
2014-10-29 12:50:00,37.19,37.2,37.14,37.14,55200.0,28.6166,28.6243,28.5781,28.5781,55200.0
2014-10-29 12:55:00,37.14,37.21,37.12,37.2,87000.0,28.5781,28.632,28.5628,28.6243,87000.0
2014-10-29 13:00:00,37.2,37.21,37.19,37.2,15900.0,28.6243,28.632,28.6166,28.6243,15900.0
2014-10-29 13:05:00,37.2,37.21,37.19,37.2,39600.0,28.6243,28.632,28.6166,28.6243,39600.0
2014-10-29 13:10:00,37.2,37.21,37.2,37.21,39400.0,28.6243,28.632,28.6243,28.632,39400.0
2014-10-29 13:15:00,37.21,37.21,37.19,37.2,44700.0,28.632,28.632,28.6166,28.6243,44700.0
2014-10-29 13:20:00,37.2,37.23,37.2,37.22,22700.0,28.6243,28.6474,28.6243,28.6397,22700.0
2014-10-29 13:25:00,37.22,37.24,37.2,37.22,25700.0,28.6397,28.6551,28.6243,28.6397,25700.0
2014-10-29 13:30:00,37.23,37.23,37.22,37.22,19200.0,28.6474,28.6474,28.6397,28.6397,19200.0
2014-10-29 13:35:00,37.22,37.22,37.19,37.2,70400.0,28.6397,28.6397,28.6166,28.6243,70400.0
2014-10-29 13:40:00,37.19,37.21,37.14,37.19,69900.0,28.6166,28.632,28.5781,28.6166,69900.0
2014-10-29 13:45:00,37.19,37.23,37.19,37.2,54300.0,28.6166,28.6474,28.6166,28.6243,54300.0
2014-10-29 13:50:00,37.2,37.22,37.18,37.2,28600.0,28.6243,28.6397,28.6089,28.6243,28600.0
2014-10-29 13:55:00,37.2,37.26,37.19,37.25,61100.0,28.6243,28.6705,28.6166,28.6628,61100.0
2014-10-29 14:00:00,37.25,37.27,37.2,37.22,156700.0,28.6628,28.6782,28.6243,28.6397,156700.0
2014-10-29 14:05:00,37.22,37.29,37.22,37.27,322300.0,28.6397,28.6936,28.6397,28.6782,322300.0
2014-10-29 14:10:00,37.27,37.39,37.27,37.38,151500.0,28.6782,28.7705,28.6782,28.7628,151500.0
2014-10-29 14:15:00,37.38,37.39,37.25,37.35,137200.0,28.7628,28.7705,28.6628,28.7397,137200.0
2014-10-29 14:20:00,37.35,37.56,37.35,37.56,180400.0,28.7397,28.9013,28.7397,28.9013,180400.0
2014-10-29 14:25:00,37.55,37.62,37.54,37.62,237900.0,28.8936,28.9475,28.8859,28.9475,237900.0
2014-10-29 14:30:00,37.61,37.63,37.58,37.62,263800.0,28.9398,28.9552,28.9167,28.9475,263800.0
2014-10-29 14:35:00,37.62,37.64,37.55,37.55,181800.0,28.9475,28.9629,28.8936,28.8936,181800.0
2014-10-29 14:40:00,37.55,37.6,37.53,37.58,122400.0,28.8936,28.9321,28.8782,28.9167,122400.0
2014-10-29 14:45:00,37.58,37.59,37.52,37.53,132700.0,28.9167,28.9244,28.8705,28.8782,132700.0
2014-10-29 14:50:00,37.54,37.54,37.46,37.49,61400.0,28.8859,28.8859,28.8244,28.8475,61400.0
2014-10-29 14:55:00,37.5,37.57,37.49,37.57,167200.0,28.8552,28.909,28.8475,28.909,167200.0
2014-10-29 15:00:00,37.58,37.6,37.52,37.52,98400.0,28.9167,28.9321,28.8705,28.8705,98400.0
2014-10-29 15:05:00,37.52,37.52,37.41,37.42,125500.0,28.8705,28.8705,28.7859,28.7936,125500.0
2014-10-29 15:10:00,37.43,37.5,37.41,37.5,119500.0,28.8013,28.8552,28.7859,28.8552,119500.0
2014-10-29 15:15:00,37.5,37.55,37.47,37.55,186600.0,28.8552,28.8936,28.8321,28.8936,186600.0
2014-10-29 15:20:00,37.55,37.62,37.55,37.6,148000.0,28.8936,28.9475,28.8936,28.9321,148000.0
2014-10-29 15:25:00,37.6,37.61,37.57,37.59,252400.0,28.9321,28.9398,28.909,28.9244,252400.0
2014-10-29 15:30:00,37.6,37.75,37.59,37.69,196600.0,28.9321,29.0475,28.9244,29.0014,196600.0
2014-10-29 15:35:00,37.69,37.76,37.68,37.74,145500.0,29.0014,29.0552,28.9937,29.0398,145500.0
2014-10-29 15:40:00,37.74,37.82,37.74,37.79,131900.0,29.0398,29.1014,29.0398,29.0783,131900.0
2014-10-29 15:45:00,37.79,37.8,37.74,37.75,155300.0,29.0783,29.086,29.0398,29.0475,155300.0
2014-10-29 15:50:00,37.75,37.76,37.74,37.74,104900.0,29.0475,29.0552,29.0398,29.0398,104900.0
2014-10-29 15:55:00,37.74,37.76,37.7,37.71,342300.0,29.0398,29.0552,29.0091,29.0167,342300.0
2014-10-30 09:30:00,37.72,37.87,37.59,37.84,121300.0,29.0244,29.1399,28.9244,29.1168,121300.0
2014-10-30 09:35:00,37.84,37.9,37.79,37.84,96800.0,29.1168,29.1629,29.0783,29.1168,96800.0
2014-10-30 09:40:00,37.84,37.89,37.76,37.88,91600.0,29.1168,29.1553,29.0552,29.1476,91600.0
2014-10-30 09:45:00,37.88,37.89,37.8,37.86,52900.0,29.1476,29.1553,29.086,29.1322,52900.0
2014-10-30 09:50:00,37.86,37.89,37.83,37.85,39000.0,29.1322,29.1553,29.1091,29.1245,39000.0
2014-10-30 09:55:00,37.84,37.84,37.7,37.7,122900.0,29.1168,29.1168,29.0091,29.0091,122900.0
2014-10-30 10:00:00,37.7,37.7,37.59,37.61,103900.0,29.0091,29.0091,28.9244,28.9398,103900.0
2014-10-30 10:05:00,37.61,37.67,37.59,37.64,94400.0,28.9398,28.986,28.9244,28.9629,94400.0
2014-10-30 10:10:00,37.64,37.68,37.6,37.62,66600.0,28.9629,28.9937,28.9321,28.9475,66600.0
2014-10-30 10:15:00,37.62,37.73,37.6,37.71,71600.0,28.9475,29.0321,28.9321,29.0167,71600.0
2014-10-30 10:20:00,37.71,37.77,37.69,37.75,45500.0,29.0167,29.0629,29.0014,29.0475,45500.0
2014-10-30 10:25:00,37.75,37.76,37.73,37.75,43500.0,29.0475,29.0552,29.0321,29.0475,43500.0
2014-10-30 10:30:00,37.76,37.77,37.72,37.74,46800.0,29.0552,29.0629,29.0244,29.0398,46800.0
2014-10-30 10:35:00,37.74,37.74,37.7,37.7,23400.0,29.0398,29.0398,29.0091,29.0091,23400.0
2014-10-30 10:40:00,37.7,37.7,37.66,37.69,38500.0,29.0091,29.0091,28.9783,29.0014,38500.0
2014-10-30 10:45:00,37.7,37.71,37.65,37.65,34400.0,29.0091,29.0167,28.9706,28.9706,34400.0
2014-10-30 10:50:00,37.65,37.69,37.63,37.69,48200.0,28.9706,29.0014,28.9552,29.0014,48200.0
2014-10-30 10:55:00,37.69,37.74,37.68,37.74,33600.0,29.0014,29.0398,28.9937,29.0398,33600.0
2014-10-30 11:00:00,37.74,37.78,37.73,37.73,38700.0,29.0398,29.0706,29.0321,29.0321,38700.0
2014-10-30 11:05:00,37.73,37.73,37.71,37.73,34000.0,29.0321,29.0321,29.0167,29.0321,34000.0
2014-10-30 11:10:00,37.73,37.76,37.73,37.76,26600.0,29.0321,29.0552,29.0321,29.0552,26600.0
2014-10-30 11:15:00,37.76,37.78,37.74,37.74,70400.0,29.0552,29.0706,29.0398,29.0398,70400.0
2014-10-30 11:20:00,37.74,37.76,37.71,37.71,36700.0,29.0398,29.0552,29.0167,29.0167,36700.0
2014-10-30 11:25:00,37.71,37.73,37.7,37.72,39900.0,29.0167,29.0321,29.0091,29.0244,39900.0
2014-10-30 11:30:00,37.73,37.74,37.71,37.73,41100.0,29.0321,29.0398,29.0167,29.0321,41100.0
2014-10-30 11:35:00,37.74,37.77,37.72,37.73,50100.0,29.0398,29.0629,29.0244,29.0321,50100.0
2014-10-30 11:40:00,37.73,37.76,37.72,37.76,19000.0,29.0321,29.0552,29.0244,29.0552,19000.0
2014-10-30 11:45:00,37.75,37.82,37.75,37.79,49100.0,29.0475,29.1014,29.0475,29.0783,49100.0
2014-10-30 11:50:00,37.8,37.81,37.78,37.8,29100.0,29.086,29.0937,29.0706,29.086,29100.0
2014-10-30 11:55:00,37.79,37.82,37.79,37.81,51600.0,29.0783,29.1014,29.0783,29.0937,51600.0
2014-10-30 12:00:00,37.81,37.82,37.8,37.8,26100.0,29.0937,29.1014,29.086,29.086,26100.0
2014-10-30 12:05:00,37.79,37.81,37.79,37.8,14300.0,29.0783,29.0937,29.0783,29.086,14300.0
2014-10-30 12:10:00,37.81,37.82,37.8,37.81,25100.0,29.0937,29.1014,29.086,29.0937,25100.0
2014-10-30 12:15:00,37.81,37.82,37.78,37.81,31600.0,29.0937,29.1014,29.0706,29.0937,31600.0
2014-10-30 12:20:00,37.8,37.85,37.8,37.84,41100.0,29.086,29.1245,29.086,29.1168,41100.0
2014-10-30 12:25:00,37.83,37.85,37.82,37.83,22000.0,29.1091,29.1245,29.1014,29.1091,22000.0
2014-10-30 12:30:00,37.83,37.85,37.82,37.84,12600.0,29.1091,29.1245,29.1014,29.1168,12600.0
2014-10-30 12:35:00,37.84,37.85,37.84,37.84,17500.0,29.1168,29.1245,29.1168,29.1168,17500.0
2014-10-30 12:40:00,37.84,37.85,37.83,37.84,20200.0,29.1168,29.1245,29.1091,29.1168,20200.0
2014-10-30 12:45:00,37.84,37.86,37.84,37.86,27700.0,29.1168,29.1322,29.1168,29.1322,27700.0
2014-10-30 12:50:00,37.85,37.86,37.85,37.85,14600.0,29.1245,29.1322,29.1245,29.1245,14600.0
2014-10-30 12:55:00,37.85,37.87,37.85,37.87,27000.0,29.1245,29.1399,29.1245,29.1399,27000.0
2014-10-30 13:00:00,37.87,37.88,37.86,37.88,24900.0,29.1399,29.1476,29.1322,29.1476,24900.0
2014-10-30 13:05:00,37.88,37.88,37.86,37.87,17100.0,29.1476,29.1476,29.1322,29.1399,17100.0
2014-10-30 13:10:00,37.87,37.89,37.87,37.88,17700.0,29.1399,29.1553,29.1399,29.1476,17700.0
2014-10-30 13:15:00,37.88,37.99,37.88,37.96,26600.0,29.1476,29.2322,29.1476,29.2091,26600.0
2014-10-30 13:20:00,37.98,38.02,37.97,38.01,69500.0,29.2245,29.2553,29.2168,29.2476,69500.0
2014-10-30 13:25:00,38.0,38.01,37.97,38.0,9300.0,29.2399,29.2476,29.2168,29.2399,9300.0
2014-10-30 13:30:00,38.01,38.01,37.96,37.97,21000.0,29.2476,29.2476,29.2091,29.2168,21000.0
2014-10-30 13:35:00,37.94,38.02,37.94,38.02,16500.0,29.1937,29.2553,29.1937,29.2553,16500.0
2014-10-30 13:40:00,38.02,38.05,38.01,38.04,32800.0,29.2553,29.2784,29.2476,29.2707,32800.0
2014-10-30 13:45:00,38.03,38.04,37.93,38.02,189300.0,29.263,29.2707,29.186,29.2553,189300.0
2014-10-30 13:50:00,38.02,38.09,38.02,38.08,62100.0,29.2553,29.3091,29.2553,29.3015,62100.0
2014-10-30 13:55:00,38.09,38.14,38.09,38.11,68800.0,29.3091,29.3476,29.3091,29.3245,68800.0
2014-10-30 14:00:00,38.11,38.13,38.09,38.1,51300.0,29.3245,29.3399,29.3091,29.3168,51300.0
2014-10-30 14:05:00,38.11,38.12,38.09,38.11,51800.0,29.3245,29.3322,29.3091,29.3245,51800.0
2014-10-30 14:10:00,38.1,38.16,38.1,38.15,63300.0,29.3168,29.363,29.3168,29.3553,63300.0
2014-10-30 14:15:00,38.15,38.16,38.09,38.11,104100.0,29.3553,29.363,29.3091,29.3245,104100.0
2014-10-30 14:20:00,38.1,38.1,38.04,38.05,23300.0,29.3168,29.3168,29.2707,29.2784,23300.0
2014-10-30 14:25:00,38.05,38.06,38.03,38.03,29900.0,29.2784,29.2861,29.263,29.263,29900.0
2014-10-30 14:30:00,38.03,38.06,38.01,38.01,41200.0,29.263,29.2861,29.2476,29.2476,41200.0
2014-10-30 14:35:00,38.01,38.06,38.01,38.06,30600.0,29.2476,29.2861,29.2476,29.2861,30600.0
2014-10-30 14:40:00,38.06,38.07,38.05,38.06,35400.0,29.2861,29.2938,29.2784,29.2861,35400.0
2014-10-30 14:45:00,38.07,38.08,37.96,37.96,82300.0,29.2938,29.3015,29.2091,29.2091,82300.0
2014-10-30 14:50:00,37.96,37.97,37.9,37.9,23400.0,29.2091,29.2168,29.1629,29.1629,23400.0
2014-10-30 14:55:00,37.89,37.91,37.86,37.91,41300.0,29.1553,29.1706,29.1322,29.1706,41300.0
2014-10-30 15:00:00,37.9,37.94,37.9,37.92,55000.0,29.1629,29.1937,29.1629,29.1783,55000.0
2014-10-30 15:05:00,37.92,37.96,37.91,37.95,46800.0,29.1783,29.2091,29.1706,29.2014,46800.0
2014-10-30 15:10:00,37.95,37.99,37.94,37.98,66200.0,29.2014,29.2322,29.1937,29.2245,66200.0
2014-10-30 15:15:00,37.98,38.0,37.94,37.99,113700.0,29.2245,29.2399,29.1937,29.2322,113700.0
2014-10-30 15:20:00,37.99,38.0,37.96,37.97,112400.0,29.2322,29.2399,29.2091,29.2168,112400.0
2014-10-30 15:25:00,37.97,37.98,37.94,37.95,136400.0,29.2168,29.2245,29.1937,29.2014,136400.0
2014-10-30 15:30:00,37.96,38.0,37.94,38.0,101400.0,29.2091,29.2399,29.1937,29.2399,101400.0
2014-10-30 15:35:00,37.99,38.0,37.96,37.98,123500.0,29.2322,29.2399,29.2091,29.2245,123500.0
2014-10-30 15:40:00,37.98,37.99,37.96,37.98,98700.0,29.2245,29.2322,29.2091,29.2245,98700.0
2014-10-30 15:45:00,37.98,38.02,37.97,37.99,214700.0,29.2245,29.2553,29.2168,29.2322,214700.0
2014-10-30 15:50:00,37.99,38.0,37.95,37.95,176200.0,29.2322,29.2399,29.2014,29.2014,176200.0
2014-10-30 15:55:00,37.95,37.96,37.93,37.96,493100.0,29.2014,29.2091,29.186,29.2091,493100.0
2014-10-31 09:30:00,38.5,38.55,38.44,38.48,145700.0,29.6246,29.6631,29.5785,29.6092,145700.0
2014-10-31 09:35:00,38.48,38.55,38.4,38.54,92500.0,29.6092,29.6631,29.5477,29.6554,92500.0
2014-10-31 09:40:00,38.54,38.55,38.42,38.54,99900.0,29.6554,29.6631,29.5631,29.6554,99900.0
2014-10-31 09:45:00,38.55,38.6,38.48,38.57,80300.0,29.6631,29.7016,29.6092,29.6785,80300.0
2014-10-31 09:50:00,38.57,38.58,38.52,38.53,100200.0,29.6785,29.6862,29.64,29.6477,100200.0
2014-10-31 09:55:00,38.53,38.6,38.52,38.52,88300.0,29.6477,29.7016,29.64,29.64,88300.0
2014-10-31 10:00:00,38.52,38.65,38.52,38.59,58400.0,29.64,29.7401,29.64,29.6939,58400.0
2014-10-31 10:05:00,38.6,38.65,38.59,38.6,69900.0,29.7016,29.7401,29.6939,29.7016,69900.0
2014-10-31 10:10:00,38.6,38.68,38.58,38.65,67600.0,29.7016,29.7631,29.6862,29.7401,67600.0
2014-10-31 10:15:00,38.66,38.74,38.65,38.73,79800.0,29.7477,29.8093,29.7401,29.8016,79800.0
2014-10-31 10:20:00,38.73,38.83,38.73,38.79,98000.0,29.8016,29.8786,29.8016,29.8478,98000.0
2014-10-31 10:25:00,38.8,38.83,38.76,38.81,73800.0,29.8555,29.8786,29.8247,29.8632,73800.0
2014-10-31 10:30:00,38.81,38.85,38.79,38.82,73200.0,29.8632,29.8939,29.8478,29.8709,73200.0
2014-10-31 10:35:00,38.83,38.84,38.79,38.82,78600.0,29.8786,29.8862,29.8478,29.8709,78600.0
2014-10-31 10:40:00,38.83,38.83,38.76,38.8,79500.0,29.8786,29.8786,29.8247,29.8555,79500.0
2014-10-31 10:45:00,38.79,38.84,38.78,38.81,63700.0,29.8478,29.8862,29.8401,29.8632,63700.0
2014-10-31 10:50:00,38.8,38.88,38.8,38.87,54700.0,29.8555,29.917,29.8555,29.9093,54700.0
2014-10-31 10:55:00,38.88,38.89,38.85,38.85,73300.0,29.917,29.9247,29.8939,29.8939,73300.0
2014-10-31 11:00:00,38.85,38.86,38.81,38.84,52100.0,29.8939,29.9016,29.8632,29.8862,52100.0
2014-10-31 11:05:00,38.84,38.9,38.83,38.87,54100.0,29.8862,29.9324,29.8786,29.9093,54100.0
2014-10-31 11:10:00,38.87,38.9,38.86,38.9,53600.0,29.9093,29.9324,29.9016,29.9324,53600.0
2014-10-31 11:15:00,38.89,38.92,38.89,38.9,55000.0,29.9247,29.9478,29.9247,29.9324,55000.0
2014-10-31 11:20:00,38.9,38.93,38.9,38.92,42000.0,29.9324,29.9555,29.9324,29.9478,42000.0
2014-10-31 11:25:00,38.91,38.97,38.91,38.95,70900.0,29.9401,29.9863,29.9401,29.9709,70900.0
2014-10-31 11:30:00,38.95,38.96,38.9,38.9,46400.0,29.9709,29.9786,29.9324,29.9324,46400.0
2014-10-31 11:35:00,38.9,38.9,38.86,38.88,40500.0,29.9324,29.9324,29.9016,29.917,40500.0
2014-10-31 11:40:00,38.88,38.91,38.86,38.89,51200.0,29.917,29.9401,29.9016,29.9247,51200.0
2014-10-31 11:45:00,38.9,38.9,38.85,38.86,30600.0,29.9324,29.9324,29.8939,29.9016,30600.0
2014-10-31 11:50:00,38.85,38.86,38.79,38.81,51300.0,29.8939,29.9016,29.8478,29.8632,51300.0
2014-10-31 11:55:00,38.81,38.81,38.76,38.79,62400.0,29.8632,29.8632,29.8247,29.8478,62400.0
2014-10-31 12:00:00,38.79,38.8,38.76,38.77,30600.0,29.8478,29.8555,29.8247,29.8324,30600.0
2014-10-31 12:05:00,38.77,38.78,38.73,38.73,44600.0,29.8324,29.8401,29.8016,29.8016,44600.0
2014-10-31 12:10:00,38.73,38.77,38.72,38.76,54000.0,29.8016,29.8324,29.7939,29.8247,54000.0
2014-10-31 12:15:00,38.75,38.77,38.73,38.77,61200.0,29.817,29.8324,29.8016,29.8324,61200.0
2014-10-31 12:20:00,38.77,38.78,38.75,38.75,36700.0,29.8324,29.8401,29.817,29.817,36700.0
2014-10-31 12:25:00,38.76,38.78,38.75,38.77,29300.0,29.8247,29.8401,29.817,29.8324,29300.0
2014-10-31 12:30:00,38.77,38.8,38.77,38.78,33200.0,29.8324,29.8555,29.8324,29.8401,33200.0
2014-10-31 12:35:00,38.79,38.8,38.77,38.78,34700.0,29.8478,29.8555,29.8324,29.8401,34700.0
2014-10-31 12:40:00,38.77,38.79,38.76,38.79,27300.0,29.8324,29.8478,29.8247,29.8478,27300.0
2014-10-31 12:45:00,38.79,38.8,38.76,38.78,36700.0,29.8478,29.8555,29.8247,29.8401,36700.0
2014-10-31 12:50:00,38.78,38.8,38.78,38.79,37700.0,29.8401,29.8555,29.8401,29.8478,37700.0
2014-10-31 12:55:00,38.79,38.79,38.76,38.79,35100.0,29.8478,29.8478,29.8247,29.8478,35100.0
2014-10-31 13:00:00,38.79,38.8,38.78,38.79,26400.0,29.8478,29.8555,29.8401,29.8478,26400.0
2014-10-31 13:05:00,38.79,38.79,38.73,38.75,32900.0,29.8478,29.8478,29.8016,29.817,32900.0
2014-10-31 13:10:00,38.75,38.75,38.73,38.73,18100.0,29.817,29.817,29.8016,29.8016,18100.0
2014-10-31 13:15:00,38.73,38.74,38.73,38.73,10000.0,29.8016,29.8093,29.8016,29.8016,10000.0
2014-10-31 13:20:00,38.73,38.74,38.73,38.73,14600.0,29.8016,29.8093,29.8016,29.8016,14600.0
2014-10-31 13:25:00,38.74,38.77,38.73,38.77,54000.0,29.8093,29.8324,29.8016,29.8324,54000.0
2014-10-31 13:30:00,38.77,38.78,38.74,38.74,47900.0,29.8324,29.8401,29.8093,29.8093,47900.0
2014-10-31 13:35:00,38.75,38.77,38.75,38.77,35400.0,29.817,29.8324,29.817,29.8324,35400.0
2014-10-31 13:40:00,38.77,38.79,38.75,38.79,35900.0,29.8324,29.8478,29.817,29.8478,35900.0
2014-10-31 13:45:00,38.79,38.81,38.78,38.8,29100.0,29.8478,29.8632,29.8401,29.8555,29100.0
2014-10-31 13:50:00,38.8,38.8,38.77,38.78,31000.0,29.8555,29.8555,29.8324,29.8401,31000.0
2014-10-31 13:55:00,38.78,38.79,38.76,38.78,37700.0,29.8401,29.8478,29.8247,29.8401,37700.0
2014-10-31 14:00:00,38.78,38.79,38.77,38.79,30700.0,29.8401,29.8478,29.8324,29.8478,30700.0
2014-10-31 14:05:00,38.79,38.83,38.78,38.83,33300.0,29.8478,29.8786,29.8401,29.8786,33300.0
2014-10-31 14:10:00,38.83,38.84,38.81,38.83,44400.0,29.8786,29.8862,29.8632,29.8786,44400.0
2014-10-31 14:15:00,38.82,38.83,38.81,38.82,27800.0,29.8709,29.8786,29.8632,29.8709,27800.0
2014-10-31 14:20:00,38.82,38.84,38.8,38.81,49200.0,29.8709,29.8862,29.8555,29.8632,49200.0
2014-10-31 14:25:00,38.81,38.83,38.8,38.82,34500.0,29.8632,29.8786,29.8555,29.8709,34500.0
2014-10-31 14:30:00,38.82,38.83,38.78,38.79,122900.0,29.8709,29.8786,29.8401,29.8478,122900.0
2014-10-31 14:35:00,38.79,38.79,38.77,38.77,29500.0,29.8478,29.8478,29.8324,29.8324,29500.0
2014-10-31 14:40:00,38.77,38.78,38.77,38.77,37500.0,29.8324,29.8401,29.8324,29.8324,37500.0
2014-10-31 14:45:00,38.77,38.77,38.72,38.72,196800.0,29.8324,29.8324,29.7939,29.7939,196800.0
2014-10-31 14:50:00,38.72,38.74,38.69,38.69,74800.0,29.7939,29.8093,29.7708,29.7708,74800.0
2014-10-31 14:55:00,38.69,38.71,38.69,38.71,80700.0,29.7708,29.7862,29.7708,29.7862,80700.0
2014-10-31 15:00:00,38.7,38.71,38.7,38.7,34100.0,29.7785,29.7862,29.7785,29.7785,34100.0
2014-10-31 15:05:00,38.71,38.71,38.68,38.68,42100.0,29.7862,29.7862,29.7631,29.7631,42100.0
2014-10-31 15:10:00,38.69,38.71,38.68,38.7,65000.0,29.7708,29.7862,29.7631,29.7785,65000.0
2014-10-31 15:15:00,38.71,38.71,38.7,38.71,42800.0,29.7862,29.7862,29.7785,29.7862,42800.0
2014-10-31 15:20:00,38.71,38.73,38.7,38.72,79900.0,29.7862,29.8016,29.7785,29.7939,79900.0
2014-10-31 15:25:00,38.72,38.75,38.72,38.74,101900.0,29.7939,29.817,29.7939,29.8093,101900.0
2014-10-31 15:30:00,38.73,38.75,38.73,38.74,182400.0,29.8016,29.817,29.8016,29.8093,182400.0
2014-10-31 15:35:00,38.73,38.75,38.72,38.73,112500.0,29.8016,29.817,29.7939,29.8016,112500.0
2014-10-31 15:40:00,38.73,38.76,38.73,38.73,214800.0,29.8016,29.8247,29.8016,29.8016,214800.0
2014-10-31 15:45:00,38.74,38.75,38.72,38.72,330600.0,29.8093,29.817,29.7939,29.7939,330600.0
2014-10-31 15:50:00,38.73,38.74,38.7,38.72,217900.0,29.8016,29.8093,29.7785,29.7939,217900.0
2014-10-31 15:55:00,38.72,38.73,38.69,38.71,305600.0,29.7939,29.8016,29.7708,29.7862,305600.0
2014-11-03 09:30:00,38.76,38.87,38.72,38.73,79200.0,29.8247,29.9093,29.7939,29.8016,79200.0
2014-11-03 09:35:00,38.72,38.72,38.61,38.65,48400.0,29.7939,29.7939,29.7093,29.7401,48400.0
2014-11-03 09:40:00,38.65,38.71,38.62,38.69,46000.0,29.7401,29.7862,29.717,29.7708,46000.0
2014-11-03 09:45:00,38.7,38.7,38.65,38.66,38700.0,29.7785,29.7785,29.7401,29.7477,38700.0
2014-11-03 09:50:00,38.66,38.7,38.66,38.7,34300.0,29.7477,29.7785,29.7477,29.7785,34300.0
2014-11-03 09:55:00,38.69,38.74,38.69,38.73,37300.0,29.7708,29.8093,29.7708,29.8016,37300.0
2014-11-03 10:00:00,38.73,38.8,38.63,38.64,144400.0,29.8016,29.8555,29.7247,29.7324,144400.0
2014-11-03 10:05:00,38.64,38.72,38.61,38.62,61200.0,29.7324,29.7939,29.7093,29.717,61200.0
2014-11-03 10:10:00,38.62,38.71,38.62,38.68,55000.0,29.717,29.7862,29.717,29.7631,55000.0
2014-11-03 10:15:00,38.69,38.69,38.63,38.63,37400.0,29.7708,29.7708,29.7247,29.7247,37400.0
2014-11-03 10:20:00,38.63,38.64,38.59,38.61,25700.0,29.7247,29.7324,29.6939,29.7093,25700.0
2014-11-03 10:25:00,38.62,38.64,38.61,38.62,18700.0,29.717,29.7324,29.7093,29.717,18700.0
2014-11-03 10:30:00,38.63,38.67,38.62,38.63,18600.0,29.7247,29.7554,29.717,29.7247,18600.0
2014-11-03 10:35:00,38.64,38.69,38.64,38.68,20400.0,29.7324,29.7708,29.7324,29.7631,20400.0
2014-11-03 10:40:00,38.68,38.7,38.66,38.68,23600.0,29.7631,29.7785,29.7477,29.7631,23600.0
2014-11-03 10:45:00,38.68,38.69,38.66,38.66,24100.0,29.7631,29.7708,29.7477,29.7477,24100.0
2014-11-03 10:50:00,38.67,38.73,38.66,38.7,222600.0,29.7554,29.8016,29.7477,29.7785,222600.0
2014-11-03 10:55:00,38.7,38.71,38.69,38.7,49400.0,29.7785,29.7862,29.7708,29.7785,49400.0
2014-11-03 11:00:00,38.69,38.7,38.67,38.68,53000.0,29.7708,29.7785,29.7554,29.7631,53000.0
2014-11-03 11:05:00,38.69,38.69,38.68,38.69,21400.0,29.7708,29.7708,29.7631,29.7708,21400.0
2014-11-03 11:10:00,38.69,38.69,38.67,38.68,34000.0,29.7708,29.7708,29.7554,29.7631,34000.0
2014-11-03 11:15:00,38.67,38.68,38.65,38.65,25900.0,29.7554,29.7631,29.7401,29.7401,25900.0
2014-11-03 11:20:00,38.66,38.67,38.64,38.66,16900.0,29.7477,29.7554,29.7324,29.7477,16900.0
2014-11-03 11:25:00,38.66,38.66,38.63,38.64,21400.0,29.7477,29.7477,29.7247,29.7324,21400.0
2014-11-03 11:30:00,38.64,38.66,38.61,38.63,16300.0,29.7324,29.7477,29.7093,29.7247,16300.0
2014-11-03 11:35:00,38.63,38.66,38.63,38.66,10300.0,29.7247,29.7477,29.7247,29.7477,10300.0
2014-11-03 11:40:00,38.66,38.68,38.65,38.67,15800.0,29.7477,29.7631,29.7401,29.7554,15800.0
2014-11-03 11:45:00,38.68,38.71,38.67,38.7,29600.0,29.7631,29.7862,29.7554,29.7785,29600.0
2014-11-03 11:50:00,38.7,38.71,38.69,38.7,134000.0,29.7785,29.7862,29.7708,29.7785,134000.0
2014-11-03 11:55:00,38.7,38.7,38.69,38.7,12300.0,29.7785,29.7785,29.7708,29.7785,12300.0
2014-11-03 12:00:00,38.7,38.7,38.68,38.7,28800.0,29.7785,29.7785,29.7631,29.7785,28800.0
2014-11-03 12:05:00,38.7,38.71,38.69,38.71,29700.0,29.7785,29.7862,29.7708,29.7862,29700.0
2014-11-03 12:10:00,38.7,38.71,38.69,38.69,35800.0,29.7785,29.7862,29.7708,29.7708,35800.0
2014-11-03 12:15:00,38.7,38.7,38.69,38.7,15400.0,29.7785,29.7785,29.7708,29.7785,15400.0
2014-11-03 12:20:00,38.7,38.7,38.69,38.69,8700.0,29.7785,29.7785,29.7708,29.7708,8700.0
2014-11-03 12:25:00,38.7,38.7,38.69,38.7,21000.0,29.7785,29.7785,29.7708,29.7785,21000.0
2014-11-03 12:30:00,38.7,38.7,38.69,38.7,17000.0,29.7785,29.7785,29.7708,29.7785,17000.0
2014-11-03 12:35:00,38.7,38.7,38.69,38.69,22300.0,29.7785,29.7785,29.7708,29.7708,22300.0
2014-11-03 12:40:00,38.7,38.71,38.69,38.7,50600.0,29.7785,29.7862,29.7708,29.7785,50600.0
2014-11-03 12:45:00,38.7,38.71,38.67,38.68,40600.0,29.7785,29.7862,29.7554,29.7631,40600.0
2014-11-03 12:50:00,38.68,38.7,38.68,38.7,120500.0,29.7631,29.7785,29.7631,29.7785,120500.0
2014-11-03 12:55:00,38.69,38.7,38.68,38.68,91300.0,29.7708,29.7785,29.7631,29.7631,91300.0
2014-11-03 13:00:00,38.69,38.69,38.68,38.68,12300.0,29.7708,29.7708,29.7631,29.7631,12300.0
2014-11-03 13:05:00,38.69,38.7,38.68,38.69,26300.0,29.7708,29.7785,29.7631,29.7708,26300.0
2014-11-03 13:10:00,38.68,38.7,38.68,38.69,27000.0,29.7631,29.7785,29.7631,29.7708,27000.0
2014-11-03 13:15:00,38.68,38.69,38.67,38.67,19300.0,29.7631,29.7708,29.7554,29.7554,19300.0
2014-11-03 13:20:00,38.67,38.69,38.67,38.67,25500.0,29.7554,29.7708,29.7554,29.7554,25500.0
2014-11-03 13:25:00,38.67,38.68,38.65,38.65,71400.0,29.7554,29.7631,29.7401,29.7401,71400.0
2014-11-03 13:30:00,38.65,38.65,38.64,38.64,41200.0,29.7401,29.7401,29.7324,29.7324,41200.0
2014-11-03 13:35:00,38.64,38.65,38.63,38.64,51300.0,29.7324,29.7401,29.7247,29.7324,51300.0
2014-11-03 13:40:00,38.63,38.64,38.63,38.63,10300.0,29.7247,29.7324,29.7247,29.7247,10300.0
2014-11-03 13:45:00,38.63,38.64,38.63,38.63,19100.0,29.7247,29.7324,29.7247,29.7247,19100.0
2014-11-03 13:50:00,38.63,38.64,38.61,38.62,305000.0,29.7247,29.7324,29.7093,29.717,305000.0
2014-11-03 13:55:00,38.61,38.63,38.61,38.62,37100.0,29.7093,29.7247,29.7093,29.717,37100.0
2014-11-03 14:00:00,38.62,38.64,38.61,38.61,36500.0,29.717,29.7324,29.7093,29.7093,36500.0
2014-11-03 14:05:00,38.61,38.61,38.56,38.57,29400.0,29.7093,29.7093,29.6708,29.6785,29400.0
2014-11-03 14:10:00,38.56,38.58,38.56,38.57,60100.0,29.6708,29.6862,29.6708,29.6785,60100.0
2014-11-03 14:15:00,38.57,38.58,38.57,38.57,37000.0,29.6785,29.6862,29.6785,29.6785,37000.0
2014-11-03 14:20:00,38.58,38.58,38.54,38.55,33400.0,29.6862,29.6862,29.6554,29.6631,33400.0
2014-11-03 14:25:00,38.55,38.56,38.53,38.54,52800.0,29.6631,29.6708,29.6477,29.6554,52800.0
2014-11-03 14:30:00,38.54,38.54,38.46,38.47,49100.0,29.6554,29.6554,29.5939,29.6015,49100.0
2014-11-03 14:35:00,38.48,38.49,38.46,38.47,25800.0,29.6092,29.6169,29.5939,29.6015,25800.0
2014-11-03 14:40:00,38.47,38.48,38.44,38.46,31700.0,29.6015,29.6092,29.5785,29.5939,31700.0
2014-11-03 14:45:00,38.46,38.47,38.44,38.45,38000.0,29.5939,29.6015,29.5785,29.5862,38000.0
2014-11-03 14:50:00,38.45,38.47,38.45,38.45,30700.0,29.5862,29.6015,29.5862,29.5862,30700.0
2014-11-03 14:55:00,38.45,38.48,38.45,38.46,22800.0,29.5862,29.6092,29.5862,29.5939,22800.0
2014-11-03 15:00:00,38.46,38.48,38.45,38.47,30000.0,29.5939,29.6092,29.5862,29.6015,30000.0
2014-11-03 15:05:00,38.46,38.48,38.46,38.47,26400.0,29.5939,29.6092,29.5939,29.6015,26400.0
2014-11-03 15:10:00,38.48,38.48,38.45,38.45,34300.0,29.6092,29.6092,29.5862,29.5862,34300.0
2014-11-03 15:15:00,38.45,38.46,38.42,38.43,43800.0,29.5862,29.5939,29.5631,29.5708,43800.0
2014-11-03 15:20:00,38.44,38.44,38.4,38.4,57600.0,29.5785,29.5785,29.5477,29.5477,57600.0
2014-11-03 15:25:00,38.41,38.41,38.32,38.32,61400.0,29.5554,29.5554,29.4861,29.4861,61400.0
2014-11-03 15:30:00,38.33,38.36,38.33,38.36,87600.0,29.4938,29.5169,29.4938,29.5169,87600.0
2014-11-03 15:35:00,38.36,38.37,38.34,38.34,44200.0,29.5169,29.5246,29.5015,29.5015,44200.0
2014-11-03 15:40:00,38.35,38.37,38.34,38.34,89700.0,29.5092,29.5246,29.5015,29.5015,89700.0
2014-11-03 15:45:00,38.35,38.42,38.34,38.4,117100.0,29.5092,29.5631,29.5015,29.5477,117100.0
2014-11-03 15:50:00,38.39,38.44,38.39,38.43,126100.0,29.54,29.5785,29.54,29.5708,126100.0
2014-11-03 15:55:00,38.43,38.47,38.43,38.47,198100.0,29.5708,29.6015,29.5708,29.6015,198100.0
2014-11-04 09:30:00,38.37,38.5,38.31,38.49,60800.0,29.5246,29.6246,29.4784,29.6169,60800.0
2014-11-04 09:35:00,38.5,38.54,38.46,38.5,67100.0,29.6246,29.6554,29.5939,29.6246,67100.0
2014-11-04 09:40:00,38.5,38.55,38.43,38.43,52900.0,29.6246,29.6631,29.5708,29.5708,52900.0
2014-11-04 09:45:00,38.44,38.53,38.41,38.51,43100.0,29.5785,29.6477,29.5554,29.6323,43100.0
2014-11-04 09:50:00,38.51,38.52,38.45,38.51,66100.0,29.6323,29.64,29.5862,29.6323,66100.0
2014-11-04 09:55:00,38.51,38.54,38.48,38.53,30300.0,29.6323,29.6554,29.6092,29.6477,30300.0
2014-11-04 10:00:00,38.53,38.6,38.5,38.56,19100.0,29.6477,29.7016,29.6246,29.6708,19100.0
2014-11-04 10:05:00,38.57,38.6,38.53,38.6,52100.0,29.6785,29.7016,29.6477,29.7016,52100.0
2014-11-04 10:10:00,38.61,38.64,38.58,38.63,41400.0,29.7093,29.7324,29.6862,29.7247,41400.0
2014-11-04 10:15:00,38.62,38.62,38.48,38.52,51900.0,29.717,29.717,29.6092,29.64,51900.0
2014-11-04 10:20:00,38.51,38.61,38.51,38.59,41700.0,29.6323,29.7093,29.6323,29.6939,41700.0
2014-11-04 10:25:00,38.58,38.6,38.46,38.47,38700.0,29.6862,29.7016,29.5939,29.6015,38700.0
2014-11-04 10:30:00,38.46,38.46,38.42,38.42,70700.0,29.5939,29.5939,29.5631,29.5631,70700.0
2014-11-04 10:35:00,38.42,38.49,38.41,38.49,48200.0,29.5631,29.6169,29.5554,29.6169,48200.0
2014-11-04 10:40:00,38.48,38.54,38.48,38.53,23200.0,29.6092,29.6554,29.6092,29.6477,23200.0
2014-11-04 10:45:00,38.52,38.52,38.45,38.46,53200.0,29.64,29.64,29.5862,29.5939,53200.0
2014-11-04 10:50:00,38.45,38.49,38.44,38.47,43100.0,29.5862,29.6169,29.5785,29.6015,43100.0
2014-11-04 10:55:00,38.46,38.46,38.41,38.41,64800.0,29.5939,29.5939,29.5554,29.5554,64800.0
2014-11-04 11:00:00,38.41,38.42,38.37,38.39,34700.0,29.5554,29.5631,29.5246,29.54,34700.0
2014-11-04 11:05:00,38.4,38.43,38.34,38.35,41800.0,29.5477,29.5708,29.5015,29.5092,41800.0
2014-11-04 11:10:00,38.35,38.4,38.34,38.39,52500.0,29.5092,29.5477,29.5015,29.54,52500.0
2014-11-04 11:15:00,38.39,38.45,38.39,38.45,51200.0,29.54,29.5862,29.54,29.5862,51200.0
2014-11-04 11:20:00,38.45,38.46,38.41,38.45,77200.0,29.5862,29.5939,29.5554,29.5862,77200.0
2014-11-04 11:25:00,38.46,38.52,38.45,38.51,21800.0,29.5939,29.64,29.5862,29.6323,21800.0
2014-11-04 11:30:00,38.51,38.53,38.49,38.52,26700.0,29.6323,29.6477,29.6169,29.64,26700.0
2014-11-04 11:35:00,38.52,38.53,38.49,38.5,27900.0,29.64,29.6477,29.6169,29.6246,27900.0
2014-11-04 11:40:00,38.51,38.51,38.47,38.49,24000.0,29.6323,29.6323,29.6015,29.6169,24000.0
2014-11-04 11:45:00,38.5,38.51,38.49,38.5,24200.0,29.6246,29.6323,29.6169,29.6246,24200.0
2014-11-04 11:50:00,38.5,38.51,38.49,38.51,14500.0,29.6246,29.6323,29.6169,29.6323,14500.0
2014-11-04 11:55:00,38.5,38.51,38.47,38.5,27300.0,29.6246,29.6323,29.6015,29.6246,27300.0
2014-11-04 12:00:00,38.5,38.58,38.5,38.57,40700.0,29.6246,29.6862,29.6246,29.6785,40700.0
2014-11-04 12:05:00,38.57,38.62,38.56,38.61,24300.0,29.6785,29.717,29.6708,29.7093,24300.0
2014-11-04 12:10:00,38.61,38.64,38.61,38.63,22900.0,29.7093,29.7324,29.7093,29.7247,22900.0
2014-11-04 12:15:00,38.64,38.65,38.63,38.63,24100.0,29.7324,29.7401,29.7247,29.7247,24100.0
2014-11-04 12:20:00,38.63,38.67,38.63,38.66,23400.0,29.7247,29.7554,29.7247,29.7477,23400.0
2014-11-04 12:25:00,38.67,38.68,38.66,38.68,29100.0,29.7554,29.7631,29.7477,29.7631,29100.0
2014-11-04 12:30:00,38.68,38.68,38.64,38.65,33100.0,29.7631,29.7631,29.7324,29.7401,33100.0
2014-11-04 12:35:00,38.66,38.68,38.66,38.67,24800.0,29.7477,29.7631,29.7477,29.7554,24800.0
2014-11-04 12:40:00,38.68,38.72,38.68,38.71,43600.0,29.7631,29.7939,29.7631,29.7862,43600.0
2014-11-04 12:45:00,38.72,38.76,38.72,38.72,128600.0,29.7939,29.8247,29.7939,29.7939,128600.0
2014-11-04 12:50:00,38.72,38.75,38.71,38.71,37500.0,29.7939,29.817,29.7862,29.7862,37500.0
2014-11-04 12:55:00,38.72,38.72,38.7,38.7,36700.0,29.7939,29.7939,29.7785,29.7785,36700.0
2014-11-04 13:00:00,38.7,38.71,38.67,38.67,39600.0,29.7785,29.7862,29.7554,29.7554,39600.0
2014-11-04 13:05:00,38.68,38.69,38.66,38.69,27500.0,29.7631,29.7708,29.7477,29.7708,27500.0
2014-11-04 13:10:00,38.68,38.71,38.68,38.71,35700.0,29.7631,29.7862,29.7631,29.7862,35700.0
2014-11-04 13:15:00,38.72,38.72,38.68,38.68,41800.0,29.7939,29.7939,29.7631,29.7631,41800.0
2014-11-04 13:20:00,38.68,38.7,38.66,38.69,29600.0,29.7631,29.7785,29.7477,29.7708,29600.0
2014-11-04 13:25:00,38.7,38.7,38.69,38.7,14300.0,29.7785,29.7785,29.7708,29.7785,14300.0
2014-11-04 13:30:00,38.69,38.69,38.63,38.63,57700.0,29.7708,29.7708,29.7247,29.7247,57700.0
2014-11-04 13:35:00,38.63,38.65,38.62,38.65,13500.0,29.7247,29.7401,29.717,29.7401,13500.0
2014-11-04 13:40:00,38.65,38.66,38.63,38.63,56300.0,29.7401,29.7477,29.7247,29.7247,56300.0
2014-11-04 13:45:00,38.63,38.68,38.63,38.67,36900.0,29.7247,29.7631,29.7247,29.7554,36900.0
2014-11-04 13:50:00,38.67,38.75,38.67,38.73,49400.0,29.7554,29.817,29.7554,29.8016,49400.0
2014-11-04 13:55:00,38.74,38.75,38.73,38.75,31800.0,29.8093,29.817,29.8016,29.817,31800.0
2014-11-04 14:00:00,38.75,38.76,38.74,38.74,68500.0,29.817,29.8247,29.8093,29.8093,68500.0
2014-11-04 14:05:00,38.74,38.76,38.73,38.75,42200.0,29.8093,29.8247,29.8016,29.817,42200.0
2014-11-04 14:10:00,38.75,38.76,38.71,38.71,53300.0,29.817,29.8247,29.7862,29.7862,53300.0
2014-11-04 14:15:00,38.72,38.72,38.69,38.7,30200.0,29.7939,29.7939,29.7708,29.7785,30200.0
2014-11-04 14:20:00,38.7,38.71,38.68,38.68,40000.0,29.7785,29.7862,29.7631,29.7631,40000.0
2014-11-04 14:25:00,38.68,38.7,38.67,38.67,42600.0,29.7631,29.7785,29.7554,29.7554,42600.0
2014-11-04 14:30:00,38.67,38.69,38.67,38.67,34800.0,29.7554,29.7708,29.7554,29.7554,34800.0
2014-11-04 14:35:00,38.67,38.71,38.67,38.69,35400.0,29.7554,29.7862,29.7554,29.7708,35400.0
2014-11-04 14:40:00,38.7,38.7,38.65,38.66,78900.0,29.7785,29.7785,29.7401,29.7477,78900.0
2014-11-04 14:45:00,38.66,38.67,38.64,38.66,52900.0,29.7477,29.7554,29.7324,29.7477,52900.0
2014-11-04 14:50:00,38.66,38.71,38.66,38.7,51100.0,29.7477,29.7862,29.7477,29.7785,51100.0
2014-11-04 14:55:00,38.69,38.73,38.69,38.72,45500.0,29.7708,29.8016,29.7708,29.7939,45500.0
2014-11-04 15:00:00,38.71,38.73,38.69,38.71,48900.0,29.7862,29.8016,29.7708,29.7862,48900.0
2014-11-04 15:05:00,38.71,38.72,38.7,38.7,39200.0,29.7862,29.7939,29.7785,29.7785,39200.0
2014-11-04 15:10:00,38.7,38.71,38.68,38.68,49000.0,29.7785,29.7862,29.7631,29.7631,49000.0
2014-11-04 15:15:00,38.68,38.71,38.68,38.7,54200.0,29.7631,29.7862,29.7631,29.7785,54200.0
2014-11-04 15:20:00,38.7,38.72,38.69,38.72,32600.0,29.7785,29.7939,29.7708,29.7939,32600.0
2014-11-04 15:25:00,38.72,38.72,38.64,38.66,60700.0,29.7939,29.7939,29.7324,29.7477,60700.0
2014-11-04 15:30:00,38.66,38.72,38.66,38.69,57300.0,29.7477,29.7939,29.7477,29.7708,57300.0
2014-11-04 15:35:00,38.69,38.71,38.68,38.68,81100.0,29.7708,29.7862,29.7631,29.7631,81100.0
2014-11-04 15:40:00,38.68,38.74,38.68,38.72,78800.0,29.7631,29.8093,29.7631,29.7939,78800.0
2014-11-04 15:45:00,38.72,38.74,38.71,38.71,643800.0,29.7939,29.8093,29.7862,29.7862,643800.0
2014-11-04 15:50:00,38.72,38.73,38.7,38.71,133400.0,29.7939,29.8016,29.7785,29.7862,133400.0
2014-11-04 15:55:00,38.72,38.72,38.69,38.7,211300.0,29.7939,29.7939,29.7708,29.7785,211300.0
2014-11-05 09:30:00,38.87,38.93,38.81,38.9,72600.0,29.9093,29.9555,29.8632,29.9324,72600.0
2014-11-05 09:35:00,38.91,38.91,38.73,38.73,45500.0,29.9401,29.9401,29.8016,29.8016,45500.0
2014-11-05 09:40:00,38.73,38.74,38.63,38.68,38100.0,29.8016,29.8093,29.7247,29.7631,38100.0
2014-11-05 09:45:00,38.68,38.72,38.6,38.61,62700.0,29.7631,29.7939,29.7016,29.7093,62700.0
2014-11-05 09:50:00,38.62,38.69,38.62,38.65,38900.0,29.717,29.7708,29.717,29.7401,38900.0
2014-11-05 09:55:00,38.65,38.7,38.59,38.7,38700.0,29.7401,29.7785,29.6939,29.7785,38700.0
2014-11-05 10:00:00,38.7,38.74,38.65,38.74,44300.0,29.7785,29.8093,29.7401,29.8093,44300.0
2014-11-05 10:05:00,38.75,38.82,38.74,38.77,45300.0,29.817,29.8709,29.8093,29.8324,45300.0
2014-11-05 10:10:00,38.77,38.77,38.73,38.73,132200.0,29.8324,29.8324,29.8016,29.8016,132200.0
2014-11-05 10:15:00,38.72,38.75,38.71,38.72,224900.0,29.7939,29.817,29.7862,29.7939,224900.0
2014-11-05 10:20:00,38.72,38.75,38.7,38.7,24000.0,29.7939,29.817,29.7785,29.7785,24000.0
2014-11-05 10:25:00,38.7,38.7,38.64,38.64,19700.0,29.7785,29.7785,29.7324,29.7324,19700.0
2014-11-05 10:30:00,38.64,38.69,38.58,38.58,33900.0,29.7324,29.7708,29.6862,29.6862,33900.0
2014-11-05 10:35:00,38.59,38.63,38.59,38.63,24300.0,29.6939,29.7247,29.6939,29.7247,24300.0
2014-11-05 10:40:00,38.62,38.65,38.62,38.65,19200.0,29.717,29.7401,29.717,29.7401,19200.0
2014-11-05 10:45:00,38.65,38.65,38.59,38.63,20600.0,29.7401,29.7401,29.6939,29.7247,20600.0
2014-11-05 10:50:00,38.63,38.7,38.63,38.69,12300.0,29.7247,29.7785,29.7247,29.7708,12300.0
2014-11-05 10:55:00,38.68,38.7,38.66,38.7,23400.0,29.7631,29.7785,29.7477,29.7785,23400.0
2014-11-05 11:00:00,38.7,38.72,38.66,38.66,57700.0,29.7785,29.7939,29.7477,29.7477,57700.0
2014-11-05 11:05:00,38.67,38.69,38.66,38.68,16500.0,29.7554,29.7708,29.7477,29.7631,16500.0
2014-11-05 11:10:00,38.68,38.7,38.66,38.68,57400.0,29.7631,29.7785,29.7477,29.7631,57400.0
2014-11-05 11:15:00,38.69,38.7,38.68,38.69,12000.0,29.7708,29.7785,29.7631,29.7708,12000.0
2014-11-05 11:20:00,38.68,38.71,38.67,38.69,120200.0,29.7631,29.7862,29.7554,29.7708,120200.0
2014-11-05 11:25:00,38.69,38.71,38.68,38.7,15400.0,29.7708,29.7862,29.7631,29.7785,15400.0
2014-11-05 11:30:00,38.69,38.72,38.68,38.7,18100.0,29.7708,29.7939,29.7631,29.7785,18100.0
2014-11-05 11:35:00,38.69,38.7,38.65,38.65,11700.0,29.7708,29.7785,29.7401,29.7401,11700.0
2014-11-05 11:40:00,38.64,38.67,38.64,38.67,5500.0,29.7324,29.7554,29.7324,29.7554,5500.0
2014-11-05 11:45:00,38.67,38.69,38.65,38.67,7000.0,29.7554,29.7708,29.7401,29.7554,7000.0
2014-11-05 11:50:00,38.67,38.71,38.67,38.7,8000.0,29.7554,29.7862,29.7554,29.7785,8000.0
2014-11-05 11:55:00,38.69,38.74,38.68,38.73,12100.0,29.7708,29.8093,29.7631,29.8016,12100.0
2014-11-05 12:00:00,38.74,38.76,38.72,38.72,39400.0,29.8093,29.8247,29.7939,29.7939,39400.0
2014-11-05 12:05:00,38.72,38.73,38.71,38.72,7200.0,29.7939,29.8016,29.7862,29.7939,7200.0
2014-11-05 12:10:00,38.72,38.72,38.71,38.72,19100.0,29.7939,29.7939,29.7862,29.7939,19100.0
2014-11-05 12:15:00,38.72,38.72,38.69,38.7,37700.0,29.7939,29.7939,29.7708,29.7785,37700.0
2014-11-05 12:20:00,38.69,38.7,38.69,38.69,4200.0,29.7708,29.7785,29.7708,29.7708,4200.0
2014-11-05 12:25:00,38.69,38.7,38.66,38.67,13600.0,29.7708,29.7785,29.7477,29.7554,13600.0
2014-11-05 12:30:00,38.66,38.67,38.65,38.65,6600.0,29.7477,29.7554,29.7401,29.7401,6600.0
2014-11-05 12:35:00,38.66,38.69,38.65,38.68,20800.0,29.7477,29.7708,29.7401,29.7631,20800.0
2014-11-05 12:40:00,38.68,38.69,38.68,38.69,4200.0,29.7631,29.7708,29.7631,29.7708,4200.0
2014-11-05 12:45:00,38.69,38.7,38.66,38.66,21500.0,29.7708,29.7785,29.7477,29.7477,21500.0
2014-11-05 12:50:00,38.66,38.67,38.65,38.66,8600.0,29.7477,29.7554,29.7401,29.7477,8600.0
2014-11-05 12:55:00,38.65,38.66,38.65,38.65,2200.0,29.7401,29.7477,29.7401,29.7401,2200.0
2014-11-05 13:00:00,38.66,38.66,38.65,38.66,5600.0,29.7477,29.7477,29.7401,29.7477,5600.0
2014-11-05 13:05:00,38.66,38.66,38.65,38.66,10000.0,29.7477,29.7477,29.7401,29.7477,10000.0
2014-11-05 13:10:00,38.66,38.66,38.65,38.65,44200.0,29.7477,29.7477,29.7401,29.7401,44200.0
2014-11-05 13:15:00,38.66,38.66,38.61,38.61,25300.0,29.7477,29.7477,29.7093,29.7093,25300.0
2014-11-05 13:20:00,38.61,38.61,38.6,38.61,10800.0,29.7093,29.7093,29.7016,29.7093,10800.0
2014-11-05 13:25:00,38.61,38.61,38.6,38.61,4900.0,29.7093,29.7093,29.7016,29.7093,4900.0
2014-11-05 13:30:00,38.6,38.61,38.57,38.57,60500.0,29.7016,29.7093,29.6785,29.6785,60500.0
2014-11-05 13:35:00,38.57,38.57,38.54,38.54,20100.0,29.6785,29.6785,29.6554,29.6554,20100.0
2014-11-05 13:40:00,38.53,38.55,38.5,38.51,36300.0,29.6477,29.6631,29.6246,29.6323,36300.0
2014-11-05 13:45:00,38.5,38.5,38.44,38.48,103500.0,29.6246,29.6246,29.5785,29.6092,103500.0
2014-11-05 13:50:00,38.48,38.48,38.45,38.46,23400.0,29.6092,29.6092,29.5862,29.5939,23400.0
2014-11-05 13:55:00,38.46,38.48,38.46,38.47,16500.0,29.5939,29.6092,29.5939,29.6015,16500.0
2014-11-05 14:00:00,38.48,38.49,38.46,38.48,20100.0,29.6092,29.6169,29.5939,29.6092,20100.0
2014-11-05 14:05:00,38.48,38.5,38.47,38.47,19100.0,29.6092,29.6246,29.6015,29.6015,19100.0
2014-11-05 14:10:00,38.48,38.52,38.48,38.52,21100.0,29.6092,29.64,29.6092,29.64,21100.0
2014-11-05 14:15:00,38.52,38.55,38.51,38.54,11500.0,29.64,29.6631,29.6323,29.6554,11500.0
2014-11-05 14:20:00,38.55,38.56,38.55,38.56,12900.0,29.6631,29.6708,29.6631,29.6708,12900.0
2014-11-05 14:25:00,38.56,38.57,38.56,38.57,6900.0,29.6708,29.6785,29.6708,29.6785,6900.0
2014-11-05 14:30:00,38.57,38.59,38.57,38.59,19300.0,29.6785,29.6939,29.6785,29.6939,19300.0
2014-11-05 14:35:00,38.59,38.6,38.58,38.6,20400.0,29.6939,29.7016,29.6862,29.7016,20400.0
2014-11-05 14:40:00,38.6,38.61,38.6,38.61,8100.0,29.7016,29.7093,29.7016,29.7093,8100.0
2014-11-05 14:45:00,38.6,38.62,38.6,38.61,28500.0,29.7016,29.717,29.7016,29.7093,28500.0
2014-11-05 14:50:00,38.61,38.61,38.6,38.6,23800.0,29.7093,29.7093,29.7016,29.7016,23800.0
2014-11-05 14:55:00,38.61,38.64,38.6,38.64,46300.0,29.7093,29.7324,29.7016,29.7324,46300.0
2014-11-05 15:00:00,38.64,38.66,38.63,38.65,32800.0,29.7324,29.7477,29.7247,29.7401,32800.0
2014-11-05 15:05:00,38.65,38.66,38.61,38.62,25400.0,29.7401,29.7477,29.7093,29.717,25400.0
2014-11-05 15:10:00,38.61,38.62,38.61,38.62,27700.0,29.7093,29.717,29.7093,29.717,27700.0
2014-11-05 15:15:00,38.62,38.62,38.6,38.6,41700.0,29.717,29.717,29.7016,29.7016,41700.0
2014-11-05 15:20:00,38.6,38.6,38.55,38.57,39600.0,29.7016,29.7016,29.6631,29.6785,39600.0
2014-11-05 15:25:00,38.56,38.61,38.56,38.6,26700.0,29.6708,29.7093,29.6708,29.7016,26700.0
2014-11-05 15:30:00,38.6,38.62,38.58,38.6,81300.0,29.7016,29.717,29.6862,29.7016,81300.0
2014-11-05 15:35:00,38.6,38.61,38.59,38.59,52400.0,29.7016,29.7093,29.6939,29.6939,52400.0
2014-11-05 15:40:00,38.59,38.64,38.59,38.63,84700.0,29.6939,29.7324,29.6939,29.7247,84700.0
2014-11-05 15:45:00,38.63,38.64,38.58,38.64,89000.0,29.7247,29.7324,29.6862,29.7324,89000.0
2014-11-05 15:50:00,38.64,38.66,38.63,38.64,87300.0,29.7324,29.7477,29.7247,29.7324,87300.0
2014-11-05 15:55:00,38.64,38.69,38.64,38.67,206800.0,29.7324,29.7708,29.7324,29.7554,206800.0
2014-11-06 09:30:00,38.77,38.85,38.67,38.81,98100.0,29.8324,29.8939,29.7554,29.8632,98100.0
2014-11-06 09:35:00,38.82,38.82,38.66,38.67,59400.0,29.8709,29.8709,29.7477,29.7554,59400.0
2014-11-06 09:40:00,38.68,38.77,38.67,38.76,75100.0,29.7631,29.8324,29.7554,29.8247,75100.0
2014-11-06 09:45:00,38.75,38.78,38.71,38.75,71400.0,29.817,29.8401,29.7862,29.817,71400.0
2014-11-06 09:50:00,38.76,38.77,38.67,38.68,38500.0,29.8247,29.8324,29.7554,29.7631,38500.0
2014-11-06 09:55:00,38.68,38.68,38.62,38.65,27600.0,29.7631,29.7631,29.717,29.7401,27600.0
2014-11-06 10:00:00,38.65,38.67,38.58,38.61,31900.0,29.7401,29.7554,29.6862,29.7093,31900.0
2014-11-06 10:05:00,38.61,38.68,38.59,38.67,24000.0,29.7093,29.7631,29.6939,29.7554,24000.0
2014-11-06 10:10:00,38.66,38.69,38.64,38.66,57700.0,29.7477,29.7708,29.7324,29.7477,57700.0
2014-11-06 10:15:00,38.66,38.66,38.58,38.63,35700.0,29.7477,29.7477,29.6862,29.7247,35700.0
2014-11-06 10:20:00,38.64,38.68,38.63,38.67,21300.0,29.7324,29.7631,29.7247,29.7554,21300.0
2014-11-06 10:25:00,38.67,38.74,38.67,38.71,43500.0,29.7554,29.8093,29.7554,29.7862,43500.0
2014-11-06 10:30:00,38.72,38.73,38.64,38.73,30200.0,29.7939,29.8016,29.7324,29.8016,30200.0
2014-11-06 10:35:00,38.73,38.79,38.73,38.78,32200.0,29.8016,29.8478,29.8016,29.8401,32200.0
2014-11-06 10:40:00,38.78,38.84,38.76,38.76,36900.0,29.8401,29.8862,29.8247,29.8247,36900.0
2014-11-06 10:45:00,38.76,38.8,38.75,38.75,66100.0,29.8247,29.8555,29.817,29.817,66100.0
2014-11-06 10:50:00,38.75,38.75,38.72,38.72,360000.0,29.817,29.817,29.7939,29.7939,360000.0
2014-11-06 10:55:00,38.72,38.74,38.7,38.73,15000.0,29.7939,29.8093,29.7785,29.8016,15000.0
2014-11-06 11:00:00,38.73,38.73,38.69,38.71,84900.0,29.8016,29.8016,29.7708,29.7862,84900.0
2014-11-06 11:05:00,38.7,38.73,38.69,38.73,26800.0,29.7785,29.8016,29.7708,29.8016,26800.0
2014-11-06 11:10:00,38.73,38.74,38.71,38.72,82300.0,29.8016,29.8093,29.7862,29.7939,82300.0
2014-11-06 11:15:00,38.72,38.72,38.7,38.72,61100.0,29.7939,29.7939,29.7785,29.7939,61100.0
2014-11-06 11:20:00,38.71,38.74,38.7,38.73,399000.0,29.7862,29.8093,29.7785,29.8016,399000.0
2014-11-06 11:25:00,38.73,38.73,38.65,38.66,61300.0,29.8016,29.8016,29.7401,29.7477,61300.0
2014-11-06 11:30:00,38.67,38.71,38.67,38.69,51600.0,29.7554,29.7862,29.7554,29.7708,51600.0
2014-11-06 11:35:00,38.68,38.68,38.62,38.63,43100.0,29.7631,29.7631,29.717,29.7247,43100.0
2014-11-06 11:40:00,38.63,38.68,38.63,38.68,24500.0,29.7247,29.7631,29.7247,29.7631,24500.0
2014-11-06 11:45:00,38.68,38.72,38.66,38.66,43000.0,29.7631,29.7939,29.7477,29.7477,43000.0
2014-11-06 11:50:00,38.67,38.67,38.59,38.61,33600.0,29.7554,29.7554,29.6939,29.7093,33600.0
2014-11-06 11:55:00,38.61,38.68,38.61,38.68,14500.0,29.7093,29.7631,29.7093,29.7631,14500.0
2014-11-06 12:00:00,38.68,38.68,38.63,38.65,46300.0,29.7631,29.7631,29.7247,29.7401,46300.0
2014-11-06 12:05:00,38.66,38.66,38.59,38.6,35900.0,29.7477,29.7477,29.6939,29.7016,35900.0
2014-11-06 12:10:00,38.6,38.6,38.59,38.6,27100.0,29.7016,29.7016,29.6939,29.7016,27100.0
2014-11-06 12:15:00,38.6,38.6,38.59,38.6,33500.0,29.7016,29.7016,29.6939,29.7016,33500.0
2014-11-06 12:20:00,38.6,38.61,38.59,38.61,42900.0,29.7016,29.7093,29.6939,29.7093,42900.0
2014-11-06 12:25:00,38.61,38.67,38.61,38.66,51800.0,29.7093,29.7554,29.7093,29.7477,51800.0
2014-11-06 12:30:00,38.66,38.69,38.66,38.69,22500.0,29.7477,29.7708,29.7477,29.7708,22500.0
2014-11-06 12:35:00,38.7,38.7,38.68,38.69,10400.0,29.7785,29.7785,29.7631,29.7708,10400.0
2014-11-06 12:40:00,38.68,38.7,38.66,38.7,17800.0,29.7631,29.7785,29.7477,29.7785,17800.0
2014-11-06 12:45:00,38.7,38.71,38.69,38.7,24500.0,29.7785,29.7862,29.7708,29.7785,24500.0
2014-11-06 12:50:00,38.7,38.71,38.69,38.7,16300.0,29.7785,29.7862,29.7708,29.7785,16300.0
2014-11-06 12:55:00,38.7,38.72,38.7,38.7,25700.0,29.7785,29.7939,29.7785,29.7785,25700.0
2014-11-06 13:00:00,38.7,38.72,38.68,38.69,30100.0,29.7785,29.7939,29.7631,29.7708,30100.0
2014-11-06 13:05:00,38.69,38.7,38.66,38.69,217700.0,29.7708,29.7785,29.7477,29.7708,217700.0
2014-11-06 13:10:00,38.69,38.72,38.69,38.72,14600.0,29.7708,29.7939,29.7708,29.7939,14600.0
2014-11-06 13:15:00,38.71,38.72,38.7,38.7,19500.0,29.7862,29.7939,29.7785,29.7785,19500.0
2014-11-06 13:20:00,38.7,38.71,38.68,38.69,20700.0,29.7785,29.7862,29.7631,29.7708,20700.0
2014-11-06 13:25:00,38.69,38.69,38.65,38.67,78100.0,29.7708,29.7708,29.7401,29.7554,78100.0
2014-11-06 13:30:00,38.67,38.69,38.66,38.68,20800.0,29.7554,29.7708,29.7477,29.7631,20800.0
2014-11-06 13:35:00,38.69,38.69,38.66,38.68,32800.0,29.7708,29.7708,29.7477,29.7631,32800.0
2014-11-06 13:40:00,38.68,38.71,38.68,38.69,25800.0,29.7631,29.7862,29.7631,29.7708,25800.0
2014-11-06 13:45:00,38.69,38.69,38.65,38.65,13400.0,29.7708,29.7708,29.7401,29.7401,13400.0
2014-11-06 13:50:00,38.66,38.7,38.65,38.69,23900.0,29.7477,29.7785,29.7401,29.7708,23900.0
2014-11-06 13:55:00,38.68,38.72,38.68,38.72,22300.0,29.7631,29.7939,29.7631,29.7939,22300.0
2014-11-06 14:00:00,38.73,38.73,38.67,38.67,15800.0,29.8016,29.8016,29.7554,29.7554,15800.0
2014-11-06 14:05:00,38.68,38.71,38.68,38.7,17000.0,29.7631,29.7862,29.7631,29.7785,17000.0
2014-11-06 14:10:00,38.69,38.72,38.69,38.72,23600.0,29.7708,29.7939,29.7708,29.7939,23600.0
2014-11-06 14:15:00,38.72,38.72,38.69,38.69,19300.0,29.7939,29.7939,29.7708,29.7708,19300.0
2014-11-06 14:20:00,38.69,38.7,38.68,38.7,25000.0,29.7708,29.7785,29.7631,29.7785,25000.0
2014-11-06 14:25:00,38.7,38.71,38.68,38.7,26700.0,29.7785,29.7862,29.7631,29.7785,26700.0
2014-11-06 14:30:00,38.69,38.71,38.64,38.66,37200.0,29.7708,29.7862,29.7324,29.7477,37200.0
2014-11-06 14:35:00,38.66,38.66,38.64,38.66,16100.0,29.7477,29.7477,29.7324,29.7477,16100.0
2014-11-06 14:40:00,38.67,38.68,38.66,38.68,10800.0,29.7554,29.7631,29.7477,29.7631,10800.0
2014-11-06 14:45:00,38.67,38.7,38.67,38.68,18700.0,29.7554,29.7785,29.7554,29.7631,18700.0
2014-11-06 14:50:00,38.68,38.7,38.68,38.7,12500.0,29.7631,29.7785,29.7631,29.7785,12500.0
2014-11-06 14:55:00,38.69,38.71,38.68,38.69,32000.0,29.7708,29.7862,29.7631,29.7708,32000.0
2014-11-06 15:00:00,38.69,38.69,38.66,38.67,20700.0,29.7708,29.7708,29.7477,29.7554,20700.0
2014-11-06 15:05:00,38.66,38.67,38.64,38.64,29000.0,29.7477,29.7554,29.7324,29.7324,29000.0
2014-11-06 15:10:00,38.64,38.67,38.63,38.66,87700.0,29.7324,29.7554,29.7247,29.7477,87700.0
2014-11-06 15:15:00,38.65,38.68,38.65,38.68,17800.0,29.7401,29.7631,29.7401,29.7631,17800.0
2014-11-06 15:20:00,38.68,38.68,38.65,38.66,24000.0,29.7631,29.7631,29.7401,29.7477,24000.0
2014-11-06 15:25:00,38.66,38.68,38.66,38.67,56800.0,29.7477,29.7631,29.7477,29.7554,56800.0
2014-11-06 15:30:00,38.68,38.7,38.65,38.65,58500.0,29.7631,29.7785,29.7401,29.7401,58500.0
2014-11-06 15:35:00,38.65,38.7,38.65,38.7,69800.0,29.7401,29.7785,29.7401,29.7785,69800.0
2014-11-06 15:40:00,38.7,38.72,38.69,38.7,64000.0,29.7785,29.7939,29.7708,29.7785,64000.0
2014-11-06 15:45:00,38.7,38.73,38.7,38.73,135500.0,29.7785,29.8016,29.7785,29.8016,135500.0
2014-11-06 15:50:00,38.73,38.76,38.72,38.76,124600.0,29.8016,29.8247,29.7939,29.8247,124600.0
2014-11-06 15:55:00,38.76,38.78,38.75,38.76,287800.0,29.8247,29.8401,29.817,29.8247,287800.0
2014-11-07 09:30:00,38.81,38.81,38.53,38.55,60300.0,29.8632,29.8632,29.6477,29.6631,60300.0
2014-11-07 09:35:00,38.56,38.57,38.5,38.56,30800.0,29.6708,29.6785,29.6246,29.6708,30800.0
2014-11-07 09:40:00,38.57,38.57,38.48,38.57,48600.0,29.6785,29.6785,29.6092,29.6785,48600.0
2014-11-07 09:45:00,38.57,38.64,38.56,38.64,13900.0,29.6785,29.7324,29.6708,29.7324,13900.0
2014-11-07 09:50:00,38.63,38.64,38.56,38.56,12100.0,29.7247,29.7324,29.6708,29.6708,12100.0
2014-11-07 09:55:00,38.56,38.67,38.51,38.63,29400.0,29.6708,29.7554,29.6323,29.7247,29400.0
2014-11-07 10:00:00,38.63,38.69,38.61,38.63,101000.0,29.7247,29.7708,29.7093,29.7247,101000.0
2014-11-07 10:05:00,38.63,38.67,38.63,38.67,65900.0,29.7247,29.7554,29.7247,29.7554,65900.0
2014-11-07 10:10:00,38.67,38.75,38.67,38.73,21300.0,29.7554,29.817,29.7554,29.8016,21300.0
2014-11-07 10:15:00,38.73,38.8,38.72,38.78,21600.0,29.8016,29.8555,29.7939,29.8401,21600.0
2014-11-07 10:20:00,38.78,38.8,38.74,38.8,13100.0,29.8401,29.8555,29.8093,29.8555,13100.0
2014-11-07 10:25:00,38.8,38.81,38.76,38.78,19400.0,29.8555,29.8632,29.8247,29.8401,19400.0
2014-11-07 10:30:00,38.77,38.77,38.7,38.74,29800.0,29.8324,29.8324,29.7785,29.8093,29800.0
2014-11-07 10:35:00,38.74,38.83,38.72,38.82,23600.0,29.8093,29.8786,29.7939,29.8709,23600.0
2014-11-07 10:40:00,38.83,38.84,38.81,38.84,12100.0,29.8786,29.8862,29.8632,29.8862,12100.0
2014-11-07 10:45:00,38.84,38.91,38.84,38.88,21000.0,29.8862,29.9401,29.8862,29.917,21000.0
2014-11-07 10:50:00,38.89,38.9,38.84,38.86,13700.0,29.9247,29.9324,29.8862,29.9016,13700.0
2014-11-07 10:55:00,38.86,38.91,38.86,38.9,14300.0,29.9016,29.9401,29.9016,29.9324,14300.0
2014-11-07 11:00:00,38.9,38.92,38.89,38.89,10400.0,29.9324,29.9478,29.9247,29.9247,10400.0
2014-11-07 11:05:00,38.9,38.9,38.82,38.82,15900.0,29.9324,29.9324,29.8709,29.8709,15900.0
2014-11-07 11:10:00,38.83,38.87,38.83,38.84,20500.0,29.8786,29.9093,29.8786,29.8862,20500.0
2014-11-07 11:15:00,38.85,38.89,38.84,38.89,21100.0,29.8939,29.9247,29.8862,29.9247,21100.0
2014-11-07 11:20:00,38.89,38.89,38.84,38.85,21300.0,29.9247,29.9247,29.8862,29.8939,21300.0
2014-11-07 11:25:00,38.85,38.9,38.85,38.89,7000.0,29.8939,29.9324,29.8939,29.9247,7000.0
2014-11-07 11:30:00,38.89,38.93,38.88,38.88,28100.0,29.9247,29.9555,29.917,29.917,28100.0
2014-11-07 11:35:00,38.88,38.89,38.85,38.89,6800.0,29.917,29.9247,29.8939,29.9247,6800.0
2014-11-07 11:40:00,38.89,38.9,38.87,38.87,9800.0,29.9247,29.9324,29.9093,29.9093,9800.0
2014-11-07 11:45:00,38.88,38.89,38.88,38.88,6500.0,29.917,29.9247,29.917,29.917,6500.0
2014-11-07 11:50:00,38.88,38.91,38.87,38.88,15100.0,29.917,29.9401,29.9093,29.917,15100.0
2014-11-07 11:55:00,38.89,38.91,38.86,38.86,17400.0,29.9247,29.9401,29.9016,29.9016,17400.0
2014-11-07 12:00:00,38.86,38.86,38.84,38.85,9600.0,29.9016,29.9016,29.8862,29.8939,9600.0
2014-11-07 12:05:00,38.85,38.87,38.85,38.86,10000.0,29.8939,29.9093,29.8939,29.9016,10000.0
2014-11-07 12:10:00,38.86,38.89,38.85,38.89,17000.0,29.9016,29.9247,29.8939,29.9247,17000.0
2014-11-07 12:15:00,38.89,38.94,38.89,38.94,31300.0,29.9247,29.9632,29.9247,29.9632,31300.0
2014-11-07 12:20:00,38.94,38.96,38.93,38.93,16000.0,29.9632,29.9786,29.9555,29.9555,16000.0
2014-11-07 12:25:00,38.93,38.94,38.93,38.93,4200.0,29.9555,29.9632,29.9555,29.9555,4200.0
2014-11-07 12:30:00,38.93,38.95,38.93,38.95,11400.0,29.9555,29.9709,29.9555,29.9709,11400.0
2014-11-07 12:35:00,38.95,38.95,38.91,38.92,13000.0,29.9709,29.9709,29.9401,29.9478,13000.0
2014-11-07 12:40:00,38.93,38.95,38.93,38.93,10400.0,29.9555,29.9709,29.9555,29.9555,10400.0
2014-11-07 12:45:00,38.93,38.94,38.92,38.94,9400.0,29.9555,29.9632,29.9478,29.9632,9400.0
2014-11-07 12:50:00,38.94,38.95,38.93,38.95,8700.0,29.9632,29.9709,29.9555,29.9709,8700.0
2014-11-07 12:55:00,38.95,38.97,38.95,38.97,2100.0,29.9709,29.9863,29.9709,29.9863,2100.0
2014-11-07 13:00:00,38.97,38.99,38.96,38.98,24000.0,29.9863,30.0017,29.9786,29.994,24000.0
2014-11-07 13:05:00,38.98,38.99,38.97,38.98,18300.0,29.994,30.0017,29.9863,29.994,18300.0
2014-11-07 13:10:00,38.97,38.98,38.97,38.98,9300.0,29.9863,29.994,29.9863,29.994,9300.0
2014-11-07 13:15:00,38.98,38.98,38.95,38.95,12000.0,29.994,29.994,29.9709,29.9709,12000.0
2014-11-07 13:20:00,38.96,38.98,38.96,38.98,14100.0,29.9786,29.994,29.9786,29.994,14100.0
2014-11-07 13:25:00,38.98,38.98,38.96,38.97,5100.0,29.994,29.994,29.9786,29.9863,5100.0
2014-11-07 13:30:00,38.97,39.0,38.97,38.99,18900.0,29.9863,30.0094,29.9863,30.0017,18900.0
2014-11-07 13:35:00,38.99,39.0,38.98,38.99,5200.0,30.0017,30.0094,29.994,30.0017,5200.0
2014-11-07 13:40:00,38.99,39.0,38.97,38.99,11600.0,30.0017,30.0094,29.9863,30.0017,11600.0
2014-11-07 13:45:00,38.99,39.0,38.98,38.99,7600.0,30.0017,30.0094,29.994,30.0017,7600.0
2014-11-07 13:50:00,38.99,39.01,38.99,39.01,61600.0,30.0017,30.0171,30.0017,30.0171,61600.0
2014-11-07 13:55:00,39.01,39.01,38.98,38.98,14100.0,30.0171,30.0171,29.994,29.994,14100.0
2014-11-07 14:00:00,38.99,39.0,38.98,38.98,10400.0,30.0017,30.0094,29.994,29.994,10400.0
2014-11-07 14:05:00,38.97,38.98,38.96,38.97,20800.0,29.9863,29.994,29.9786,29.9863,20800.0
2014-11-07 14:10:00,38.98,38.98,38.96,38.98,13800.0,29.994,29.994,29.9786,29.994,13800.0
2014-11-07 14:15:00,38.98,39.0,38.97,38.98,18300.0,29.994,30.0094,29.9863,29.994,18300.0
2014-11-07 14:20:00,38.98,38.98,38.97,38.97,13000.0,29.994,29.994,29.9863,29.9863,13000.0
2014-11-07 14:25:00,38.96,38.97,38.91,38.94,17700.0,29.9786,29.9863,29.9401,29.9632,17700.0
2014-11-07 14:30:00,38.93,38.94,38.92,38.93,9200.0,29.9555,29.9632,29.9478,29.9555,9200.0
2014-11-07 14:35:00,38.92,38.95,38.9,38.94,17900.0,29.9478,29.9709,29.9324,29.9632,17900.0
2014-11-07 14:40:00,38.94,38.95,38.93,38.94,11400.0,29.9632,29.9709,29.9555,29.9632,11400.0
2014-11-07 14:45:00,38.94,38.94,38.93,38.94,8200.0,29.9632,29.9632,29.9555,29.9632,8200.0
2014-11-07 14:50:00,38.94,38.94,38.9,38.9,9100.0,29.9632,29.9632,29.9324,29.9324,9100.0
2014-11-07 14:55:00,38.91,38.91,38.87,38.88,10700.0,29.9401,29.9401,29.9093,29.917,10700.0
2014-11-07 15:00:00,38.89,38.91,38.88,38.91,13900.0,29.9247,29.9401,29.917,29.9401,13900.0
2014-11-07 15:05:00,38.91,38.91,38.88,38.88,15400.0,29.9401,29.9401,29.917,29.917,15400.0
2014-11-07 15:10:00,38.88,38.89,38.86,38.86,16800.0,29.917,29.9247,29.9016,29.9016,16800.0
2014-11-07 15:15:00,38.86,38.86,38.83,38.84,18400.0,29.9016,29.9016,29.8786,29.8862,18400.0
2014-11-07 15:20:00,38.85,38.85,38.82,38.83,15300.0,29.8939,29.8939,29.8709,29.8786,15300.0
2014-11-07 15:25:00,38.83,38.84,38.81,38.81,14700.0,29.8786,29.8862,29.8632,29.8632,14700.0
2014-11-07 15:30:00,38.8,38.84,38.79,38.84,28500.0,29.8555,29.8862,29.8478,29.8862,28500.0
2014-11-07 15:35:00,38.83,38.84,38.83,38.84,23900.0,29.8786,29.8862,29.8786,29.8862,23900.0
2014-11-07 15:40:00,38.84,38.88,38.84,38.87,26700.0,29.8862,29.917,29.8862,29.9093,26700.0
2014-11-07 15:45:00,38.86,38.9,38.86,38.88,71200.0,29.9016,29.9324,29.9016,29.917,71200.0
2014-11-07 15:50:00,38.88,38.9,38.86,38.87,40600.0,29.917,29.9324,29.9016,29.9093,40600.0
2014-11-07 15:55:00,38.86,38.91,38.86,38.91,143200.0,29.9016,29.9401,29.9016,29.9401,143200.0
2014-11-10 09:30:00,38.89,38.96,38.87,38.95,55600.0,29.9247,29.9786,29.9093,29.9709,55600.0
2014-11-10 09:35:00,38.96,39.02,38.96,38.99,31800.0,29.9786,30.0248,29.9786,30.0017,31800.0
2014-11-10 09:40:00,38.99,39.02,38.94,38.98,43900.0,30.0017,30.0248,29.9632,29.994,43900.0
2014-11-10 09:45:00,38.99,39.05,38.95,39.02,34800.0,30.0017,30.0478,29.9709,30.0248,34800.0
2014-11-10 09:50:00,39.03,39.12,39.02,39.05,38200.0,30.0324,30.1017,30.0248,30.0478,38200.0
2014-11-10 09:55:00,39.06,39.14,39.06,39.12,34300.0,30.0555,30.1171,30.0555,30.1017,34300.0
2014-11-10 10:00:00,39.12,39.16,39.12,39.13,91100.0,30.1017,30.1325,30.1017,30.1094,91100.0
2014-11-10 10:05:00,39.14,39.21,39.14,39.17,90000.0,30.1171,30.171,30.1171,30.1402,90000.0
2014-11-10 10:10:00,39.16,39.16,39.09,39.13,27000.0,30.1325,30.1325,30.0786,30.1094,27000.0
2014-11-10 10:15:00,39.13,39.13,39.03,39.04,26500.0,30.1094,30.1094,30.0324,30.0401,26500.0
2014-11-10 10:20:00,39.04,39.05,39.0,39.03,28200.0,30.0401,30.0478,30.0094,30.0324,28200.0
2014-11-10 10:25:00,39.03,39.03,38.96,38.97,26700.0,30.0324,30.0324,29.9786,29.9863,26700.0
2014-11-10 10:30:00,38.97,39.08,38.97,39.07,34700.0,29.9863,30.0709,29.9863,30.0632,34700.0
2014-11-10 10:35:00,39.08,39.13,39.06,39.11,56200.0,30.0709,30.1094,30.0555,30.094,56200.0
2014-11-10 10:40:00,39.12,39.22,39.12,39.22,27200.0,30.1017,30.1786,30.1017,30.1786,27200.0
2014-11-10 10:45:00,39.22,39.3,39.22,39.27,103100.0,30.1786,30.2402,30.1786,30.2171,103100.0
2014-11-10 10:50:00,39.27,39.28,39.24,39.28,42400.0,30.2171,30.2248,30.194,30.2248,42400.0
2014-11-10 10:55:00,39.28,39.33,39.27,39.31,39800.0,30.2248,30.2633,30.2171,30.2479,39800.0
2014-11-10 11:00:00,39.32,39.35,39.32,39.34,40700.0,30.2556,30.2787,30.2556,30.271,40700.0
2014-11-10 11:05:00,39.35,39.36,39.31,39.32,39300.0,30.2787,30.2864,30.2479,30.2556,39300.0
2014-11-10 11:10:00,39.32,39.33,39.29,39.3,39500.0,30.2556,30.2633,30.2325,30.2402,39500.0
2014-11-10 11:15:00,39.29,39.3,39.27,39.27,46600.0,30.2325,30.2402,30.2171,30.2171,46600.0
2014-11-10 11:20:00,39.27,39.29,39.25,39.25,45300.0,30.2171,30.2325,30.2017,30.2017,45300.0
2014-11-10 11:25:00,39.25,39.3,39.24,39.3,40000.0,30.2017,30.2402,30.194,30.2402,40000.0
2014-11-10 11:30:00,39.3,39.32,39.29,39.32,31700.0,30.2402,30.2556,30.2325,30.2556,31700.0
2014-11-10 11:35:00,39.32,39.33,39.3,39.32,32000.0,30.2556,30.2633,30.2402,30.2556,32000.0
2014-11-10 11:40:00,39.33,39.37,39.32,39.36,36100.0,30.2633,30.2941,30.2556,30.2864,36100.0
2014-11-10 11:45:00,39.36,39.37,39.35,39.35,35000.0,30.2864,30.2941,30.2787,30.2787,35000.0
2014-11-10 11:50:00,39.35,39.39,39.35,39.36,33200.0,30.2787,30.3095,30.2787,30.2864,33200.0
2014-11-10 11:55:00,39.36,39.39,39.32,39.34,31500.0,30.2864,30.3095,30.2556,30.271,31500.0
2014-11-10 12:00:00,39.34,39.4,39.34,39.38,32900.0,30.271,30.3172,30.271,30.3018,32900.0
2014-11-10 12:05:00,39.39,39.4,39.34,39.34,34500.0,30.3095,30.3172,30.271,30.271,34500.0
2014-11-10 12:10:00,39.34,39.35,39.32,39.34,31000.0,30.271,30.2787,30.2556,30.271,31000.0
2014-11-10 12:15:00,39.34,39.35,39.32,39.34,28000.0,30.271,30.2787,30.2556,30.271,28000.0
2014-11-10 12:20:00,39.34,39.34,39.3,39.3,33500.0,30.271,30.271,30.2402,30.2402,33500.0
2014-11-10 12:25:00,39.3,39.31,39.28,39.29,40100.0,30.2402,30.2479,30.2248,30.2325,40100.0
2014-11-10 12:30:00,39.29,39.3,39.28,39.29,24600.0,30.2325,30.2402,30.2248,30.2325,24600.0
2014-11-10 12:35:00,39.29,39.31,39.25,39.25,28200.0,30.2325,30.2479,30.2017,30.2017,28200.0
2014-11-10 12:40:00,39.25,39.29,39.25,39.27,28300.0,30.2017,30.2325,30.2017,30.2171,28300.0
2014-11-10 12:45:00,39.27,39.3,39.27,39.3,22600.0,30.2171,30.2402,30.2171,30.2402,22600.0
2014-11-10 12:50:00,39.3,39.32,39.29,39.3,21700.0,30.2402,30.2556,30.2325,30.2402,21700.0
2014-11-10 12:55:00,39.3,39.33,39.29,39.32,25000.0,30.2402,30.2633,30.2325,30.2556,25000.0
2014-11-10 13:00:00,39.32,39.32,39.26,39.27,51200.0,30.2556,30.2556,30.2094,30.2171,51200.0
2014-11-10 13:05:00,39.27,39.27,39.27,39.27,12700.0,30.2171,30.2171,30.2171,30.2171,12700.0
2014-11-10 13:10:00,39.27,39.33,39.27,39.31,36200.0,30.2171,30.2633,30.2171,30.2479,36200.0
2014-11-10 13:15:00,39.31,39.32,39.3,39.3,22300.0,30.2479,30.2556,30.2402,30.2402,22300.0
2014-11-10 13:20:00,39.3,39.31,39.3,39.3,16600.0,30.2402,30.2479,30.2402,30.2402,16600.0
2014-11-10 13:25:00,39.3,39.31,39.29,39.31,27100.0,30.2402,30.2479,30.2325,30.2479,27100.0
2014-11-10 13:30:00,39.31,39.34,39.31,39.33,31400.0,30.2479,30.271,30.2479,30.2633,31400.0
2014-11-10 13:35:00,39.34,39.35,39.33,39.34,25100.0,30.271,30.2787,30.2633,30.271,25100.0
2014-11-10 13:40:00,39.35,39.35,39.34,39.35,23900.0,30.2787,30.2787,30.271,30.2787,23900.0
2014-11-10 13:45:00,39.35,39.36,39.34,39.35,25800.0,30.2787,30.2864,30.271,30.2787,25800.0
2014-11-10 13:50:00,39.35,39.36,39.33,39.34,21500.0,30.2787,30.2864,30.2633,30.271,21500.0
2014-11-10 13:55:00,39.34,39.35,39.32,39.35,29300.0,30.271,30.2787,30.2556,30.2787,29300.0
2014-11-10 14:00:00,39.34,39.35,39.34,39.34,23200.0,30.271,30.2787,30.271,30.271,23200.0
2014-11-10 14:05:00,39.34,39.39,39.34,39.38,40800.0,30.271,30.3095,30.271,30.3018,40800.0
2014-11-10 14:10:00,39.38,39.39,39.37,39.37,22900.0,30.3018,30.3095,30.2941,30.2941,22900.0
2014-11-10 14:15:00,39.38,39.39,39.36,39.37,26100.0,30.3018,30.3095,30.2864,30.2941,26100.0
2014-11-10 14:20:00,39.37,39.39,39.37,39.38,25700.0,30.2941,30.3095,30.2941,30.3018,25700.0
2014-11-10 14:25:00,39.39,39.4,39.37,39.39,29400.0,30.3095,30.3172,30.2941,30.3095,29400.0
2014-11-10 14:30:00,39.39,39.4,39.37,39.38,57400.0,30.3095,30.3172,30.2941,30.3018,57400.0
2014-11-10 14:35:00,39.39,39.4,39.38,39.39,33600.0,30.3095,30.3172,30.3018,30.3095,33600.0
2014-11-10 14:40:00,39.39,39.42,39.39,39.41,55100.0,30.3095,30.3325,30.3095,30.3248,55100.0
2014-11-10 14:45:00,39.42,39.45,39.41,39.45,63400.0,30.3325,30.3556,30.3248,30.3556,63400.0
2014-11-10 14:50:00,39.45,39.49,39.44,39.48,93000.0,30.3556,30.3864,30.3479,30.3787,93000.0
2014-11-10 14:55:00,39.48,39.5,39.47,39.49,61300.0,30.3787,30.3941,30.371,30.3864,61300.0
2014-11-10 15:00:00,39.49,39.5,39.47,39.48,48000.0,30.3864,30.3941,30.371,30.3787,48000.0
2014-11-10 15:05:00,39.49,39.51,39.48,39.48,52200.0,30.3864,30.4018,30.3787,30.3787,52200.0
2014-11-10 15:10:00,39.48,39.52,39.48,39.51,61400.0,30.3787,30.4095,30.3787,30.4018,61400.0
2014-11-10 15:15:00,39.51,39.51,39.46,39.48,59200.0,30.4018,30.4018,30.3633,30.3787,59200.0
2014-11-10 15:20:00,39.48,39.52,39.47,39.49,53400.0,30.3787,30.4095,30.371,30.3864,53400.0
2014-11-10 15:25:00,39.49,39.5,39.48,39.48,38900.0,30.3864,30.3941,30.3787,30.3787,38900.0
2014-11-10 15:30:00,39.48,39.48,39.45,39.45,84800.0,30.3787,30.3787,30.3556,30.3556,84800.0
2014-11-10 15:35:00,39.44,39.5,39.44,39.49,95700.0,30.3479,30.3941,30.3479,30.3864,95700.0
2014-11-10 15:40:00,39.49,39.5,39.46,39.5,68900.0,30.3864,30.3941,30.3633,30.3941,68900.0
2014-11-10 15:45:00,39.49,39.51,39.48,39.48,109900.0,30.3864,30.4018,30.3787,30.3787,109900.0
2014-11-10 15:50:00,39.49,39.51,39.48,39.48,89100.0,30.3864,30.4018,30.3787,30.3787,89100.0
2014-11-10 15:55:00,39.48,39.53,39.46,39.51,298600.0,30.3787,30.4172,30.3633,30.4018,298600.0
2014-11-11 09:30:00,39.41,39.58,39.4,39.57,69200.0,30.3248,30.4557,30.3172,30.448,69200.0
2014-11-11 09:35:00,39.57,39.57,39.4,39.47,31600.0,30.448,30.448,30.3172,30.371,31600.0
2014-11-11 09:40:00,39.47,39.48,39.33,39.35,75700.0,30.371,30.3787,30.2633,30.2787,75700.0
2014-11-11 09:45:00,39.37,39.45,39.36,39.41,23800.0,30.2941,30.3556,30.2864,30.3248,23800.0
2014-11-11 09:50:00,39.42,39.44,39.4,39.41,29700.0,30.3325,30.3479,30.3172,30.3248,29700.0
2014-11-11 09:55:00,39.4,39.41,39.35,39.38,21800.0,30.3172,30.3248,30.2787,30.3018,21800.0
2014-11-11 10:00:00,39.38,39.43,39.37,39.39,20800.0,30.3018,30.3402,30.2941,30.3095,20800.0
2014-11-11 10:05:00,39.4,39.44,39.35,39.42,33100.0,30.3172,30.3479,30.2787,30.3325,33100.0
2014-11-11 10:10:00,39.41,39.41,39.36,39.39,30600.0,30.3248,30.3248,30.2864,30.3095,30600.0
2014-11-11 10:15:00,39.39,39.4,39.36,39.37,23400.0,30.3095,30.3172,30.2864,30.2941,23400.0
2014-11-11 10:20:00,39.38,39.46,39.38,39.45,61700.0,30.3018,30.3633,30.3018,30.3556,61700.0
2014-11-11 10:25:00,39.45,39.47,39.43,39.43,13400.0,30.3556,30.371,30.3402,30.3402,13400.0
2014-11-11 10:30:00,39.44,39.44,39.41,39.42,8500.0,30.3479,30.3479,30.3248,30.3325,8500.0
2014-11-11 10:35:00,39.41,39.41,39.39,39.39,12000.0,30.3248,30.3248,30.3095,30.3095,12000.0
2014-11-11 10:40:00,39.39,39.42,39.39,39.4,7700.0,30.3095,30.3325,30.3095,30.3172,7700.0
2014-11-11 10:45:00,39.41,39.43,39.4,39.43,15500.0,30.3248,30.3402,30.3172,30.3402,15500.0
2014-11-11 10:50:00,39.43,39.45,39.41,39.44,20900.0,30.3402,30.3556,30.3248,30.3479,20900.0
2014-11-11 10:55:00,39.43,39.44,39.41,39.42,37800.0,30.3402,30.3479,30.3248,30.3325,37800.0
2014-11-11 11:00:00,39.43,39.43,39.38,39.4,15300.0,30.3402,30.3402,30.3018,30.3172,15300.0
2014-11-11 11:05:00,39.41,39.41,39.35,39.4,52500.0,30.3248,30.3248,30.2787,30.3172,52500.0
2014-11-11 11:10:00,39.39,39.43,39.38,39.42,25200.0,30.3095,30.3402,30.3018,30.3325,25200.0
2014-11-11 11:15:00,39.42,39.42,39.37,39.38,11600.0,30.3325,30.3325,30.2941,30.3018,11600.0
2014-11-11 11:20:00,39.39,39.43,39.39,39.43,10400.0,30.3095,30.3402,30.3095,30.3402,10400.0
2014-11-11 11:25:00,39.43,39.45,39.41,39.42,35000.0,30.3402,30.3556,30.3248,30.3325,35000.0
2014-11-11 11:30:00,39.42,39.44,39.41,39.43,12200.0,30.3325,30.3479,30.3248,30.3402,12200.0
2014-11-11 11:35:00,39.42,39.42,39.39,39.4,11500.0,30.3325,30.3325,30.3095,30.3172,11500.0
2014-11-11 11:40:00,39.4,39.45,39.39,39.4,23400.0,30.3172,30.3556,30.3095,30.3172,23400.0
2014-11-11 11:45:00,39.41,39.41,39.38,39.41,16000.0,30.3248,30.3248,30.3018,30.3248,16000.0
2014-11-11 11:50:00,39.42,39.43,39.41,39.43,16000.0,30.3325,30.3402,30.3248,30.3402,16000.0
2014-11-11 11:55:00,39.43,39.44,39.4,39.43,14300.0,30.3402,30.3479,30.3172,30.3402,14300.0
2014-11-11 12:00:00,39.43,39.47,39.41,39.45,32000.0,30.3402,30.371,30.3248,30.3556,32000.0
2014-11-11 12:05:00,39.46,39.47,39.41,39.41,14300.0,30.3633,30.371,30.3248,30.3248,14300.0
2014-11-11 12:10:00,39.41,39.44,39.38,39.42,19000.0,30.3248,30.3479,30.3018,30.3325,19000.0
2014-11-11 12:15:00,39.41,39.46,39.41,39.46,25500.0,30.3248,30.3633,30.3248,30.3633,25500.0
2014-11-11 12:20:00,39.47,39.47,39.44,39.47,17900.0,30.371,30.371,30.3479,30.371,17900.0
2014-11-11 12:25:00,39.47,39.47,39.44,39.46,8500.0,30.371,30.371,30.3479,30.3633,8500.0
2014-11-11 12:30:00,39.46,39.48,39.45,39.45,25100.0,30.3633,30.3787,30.3556,30.3556,25100.0
2014-11-11 12:35:00,39.45,39.46,39.44,39.46,18100.0,30.3556,30.3633,30.3479,30.3633,18100.0
2014-11-11 12:40:00,39.46,39.47,39.44,39.44,15100.0,30.3633,30.371,30.3479,30.3479,15100.0
2014-11-11 12:45:00,39.44,39.45,39.4,39.43,16200.0,30.3479,30.3556,30.3172,30.3402,16200.0
2014-11-11 12:50:00,39.43,39.45,39.42,39.45,8200.0,30.3402,30.3556,30.3325,30.3556,8200.0
2014-11-11 12:55:00,39.44,39.45,39.43,39.44,5200.0,30.3479,30.3556,30.3402,30.3479,5200.0
2014-11-11 13:00:00,39.45,39.47,39.43,39.46,21300.0,30.3556,30.371,30.3402,30.3633,21300.0
2014-11-11 13:05:00,39.46,39.47,39.45,39.46,8400.0,30.3633,30.371,30.3556,30.3633,8400.0
2014-11-11 13:10:00,39.45,39.47,39.43,39.43,13000.0,30.3556,30.371,30.3402,30.3402,13000.0
2014-11-11 13:15:00,39.44,39.45,39.42,39.43,16800.0,30.3479,30.3556,30.3325,30.3402,16800.0
2014-11-11 13:20:00,39.42,39.43,39.4,39.4,31400.0,30.3325,30.3402,30.3172,30.3172,31400.0
2014-11-11 13:25:00,39.41,39.42,39.39,39.4,12000.0,30.3248,30.3325,30.3095,30.3172,12000.0
2014-11-11 13:30:00,39.4,39.41,39.38,39.41,13400.0,30.3172,30.3248,30.3018,30.3248,13400.0
2014-11-11 13:35:00,39.41,39.41,39.39,39.41,5900.0,30.3248,30.3248,30.3095,30.3248,5900.0
2014-11-11 13:40:00,39.41,39.41,39.39,39.4,15800.0,30.3248,30.3248,30.3095,30.3172,15800.0
2014-11-11 13:45:00,39.4,39.41,39.37,39.38,10900.0,30.3172,30.3248,30.2941,30.3018,10900.0
2014-11-11 13:50:00,39.37,39.38,39.36,39.37,13800.0,30.2941,30.3018,30.2864,30.2941,13800.0
2014-11-11 13:55:00,39.37,39.39,39.37,39.38,5600.0,30.2941,30.3095,30.2941,30.3018,5600.0
2014-11-11 14:00:00,39.38,39.39,39.36,39.36,23000.0,30.3018,30.3095,30.2864,30.2864,23000.0
2014-11-11 14:05:00,39.36,39.38,39.35,39.38,18400.0,30.2864,30.3018,30.2787,30.3018,18400.0
2014-11-11 14:10:00,39.37,39.39,39.36,39.39,7600.0,30.2941,30.3095,30.2864,30.3095,7600.0
2014-11-11 14:15:00,39.39,39.4,39.38,39.38,10700.0,30.3095,30.3172,30.3018,30.3018,10700.0
2014-11-11 14:20:00,39.38,39.41,39.38,39.4,19800.0,30.3018,30.3248,30.3018,30.3172,19800.0
2014-11-11 14:25:00,39.4,39.4,39.38,39.39,16500.0,30.3172,30.3172,30.3018,30.3095,16500.0
2014-11-11 14:30:00,39.38,39.4,39.38,39.39,16300.0,30.3018,30.3172,30.3018,30.3095,16300.0
2014-11-11 14:35:00,39.39,39.4,39.38,39.4,10200.0,30.3095,30.3172,30.3018,30.3172,10200.0
2014-11-11 14:40:00,39.39,39.4,39.38,39.39,9900.0,30.3095,30.3172,30.3018,30.3095,9900.0
2014-11-11 14:45:00,39.4,39.43,39.39,39.42,19200.0,30.3172,30.3402,30.3095,30.3325,19200.0
2014-11-11 14:50:00,39.41,39.42,39.39,39.39,12300.0,30.3248,30.3325,30.3095,30.3095,12300.0
2014-11-11 14:55:00,39.39,39.42,39.39,39.42,11400.0,30.3095,30.3325,30.3095,30.3325,11400.0
2014-11-11 15:00:00,39.42,39.44,39.4,39.44,14800.0,30.3325,30.3479,30.3172,30.3479,14800.0
2014-11-11 15:05:00,39.43,39.43,39.41,39.43,10900.0,30.3402,30.3402,30.3248,30.3402,10900.0
2014-11-11 15:10:00,39.42,39.44,39.42,39.43,19000.0,30.3325,30.3479,30.3325,30.3402,19000.0
2014-11-11 15:15:00,39.43,39.44,39.41,39.41,24900.0,30.3402,30.3479,30.3248,30.3248,24900.0
2014-11-11 15:20:00,39.41,39.41,39.39,39.39,16600.0,30.3248,30.3248,30.3095,30.3095,16600.0
2014-11-11 15:25:00,39.39,39.42,39.39,39.41,19600.0,30.3095,30.3325,30.3095,30.3248,19600.0
2014-11-11 15:30:00,39.4,39.42,39.38,39.38,21900.0,30.3172,30.3325,30.3018,30.3018,21900.0
2014-11-11 15:35:00,39.38,39.42,39.38,39.4,36000.0,30.3018,30.3325,30.3018,30.3172,36000.0
2014-11-11 15:40:00,39.4,39.43,39.4,39.43,22800.0,30.3172,30.3402,30.3172,30.3402,22800.0
2014-11-11 15:45:00,39.43,39.46,39.43,39.43,58200.0,30.3402,30.3633,30.3402,30.3402,58200.0
2014-11-11 15:50:00,39.43,39.45,39.42,39.42,55500.0,30.3402,30.3556,30.3325,30.3325,55500.0
2014-11-11 15:55:00,39.43,39.44,39.41,39.44,83800.0,30.3402,30.3479,30.3248,30.3479,83800.0
2014-11-12 09:30:00,39.23,39.32,39.16,39.3,82500.0,30.1863,30.2556,30.1325,30.2402,82500.0
2014-11-12 09:35:00,39.29,39.44,39.29,39.39,64400.0,30.2325,30.3479,30.2325,30.3095,64400.0
2014-11-12 09:40:00,39.39,39.52,39.38,39.47,126200.0,30.3095,30.4095,30.3018,30.371,126200.0
2014-11-12 09:45:00,39.47,39.57,39.46,39.57,60100.0,30.371,30.448,30.3633,30.448,60100.0
2014-11-12 09:50:00,39.56,39.59,39.53,39.58,54200.0,30.4403,30.4634,30.4172,30.4557,54200.0
2014-11-12 09:55:00,39.58,39.59,39.54,39.55,59800.0,30.4557,30.4634,30.4249,30.4326,59800.0
2014-11-12 10:00:00,39.55,39.57,39.52,39.56,37000.0,30.4326,30.448,30.4095,30.4403,37000.0
2014-11-12 10:05:00,39.57,39.61,39.57,39.6,44100.0,30.448,30.4787,30.448,30.471,44100.0
2014-11-12 10:10:00,39.6,39.63,39.6,39.61,31700.0,30.471,30.4941,30.471,30.4787,31700.0
2014-11-12 10:15:00,39.61,39.61,39.57,39.59,41500.0,30.4787,30.4787,30.448,30.4634,41500.0
2014-11-12 10:20:00,39.59,39.64,39.59,39.64,50200.0,30.4634,30.5018,30.4634,30.5018,50200.0
2014-11-12 10:25:00,39.65,39.65,39.58,39.58,32300.0,30.5095,30.5095,30.4557,30.4557,32300.0
2014-11-12 10:30:00,39.58,39.58,39.52,39.53,9900.0,30.4557,30.4557,30.4095,30.4172,9900.0
2014-11-12 10:35:00,39.53,39.56,39.52,39.54,59400.0,30.4172,30.4403,30.4095,30.4249,59400.0
2014-11-12 10:40:00,39.53,39.57,39.53,39.57,42300.0,30.4172,30.448,30.4172,30.448,42300.0
2014-11-12 10:45:00,39.57,39.58,39.55,39.57,40500.0,30.448,30.4557,30.4326,30.448,40500.0
2014-11-12 10:50:00,39.58,39.59,39.56,39.56,25700.0,30.4557,30.4634,30.4403,30.4403,25700.0
2014-11-12 10:55:00,39.57,39.59,39.53,39.54,46600.0,30.448,30.4634,30.4172,30.4249,46600.0
2014-11-12 11:00:00,39.55,39.56,39.53,39.55,60000.0,30.4326,30.4403,30.4172,30.4326,60000.0
2014-11-12 11:05:00,39.54,39.56,39.52,39.52,43800.0,30.4249,30.4403,30.4095,30.4095,43800.0
2014-11-12 11:10:00,39.52,39.53,39.49,39.49,33300.0,30.4095,30.4172,30.3864,30.3864,33300.0
2014-11-12 11:15:00,39.5,39.54,39.48,39.53,57200.0,30.3941,30.4249,30.3787,30.4172,57200.0
2014-11-12 11:20:00,39.53,39.58,39.53,39.57,34700.0,30.4172,30.4557,30.4172,30.448,34700.0
2014-11-12 11:25:00,39.57,39.57,39.54,39.56,27100.0,30.448,30.448,30.4249,30.4403,27100.0
2014-11-12 11:30:00,39.56,39.57,39.55,39.57,19800.0,30.4403,30.448,30.4326,30.448,19800.0
2014-11-12 11:35:00,39.57,39.61,39.57,39.6,23100.0,30.448,30.4787,30.448,30.471,23100.0
2014-11-12 11:40:00,39.6,39.63,39.6,39.63,22900.0,30.471,30.4941,30.471,30.4941,22900.0
2014-11-12 11:45:00,39.63,39.64,39.62,39.62,24200.0,30.4941,30.5018,30.4864,30.4864,24200.0
2014-11-12 11:50:00,39.62,39.64,39.61,39.64,39500.0,30.4864,30.5018,30.4787,30.5018,39500.0
2014-11-12 11:55:00,39.63,39.67,39.63,39.66,43700.0,30.4941,30.5249,30.4941,30.5172,43700.0
2014-11-12 12:00:00,39.66,39.67,39.65,39.65,29400.0,30.5172,30.5249,30.5095,30.5095,29400.0
2014-11-12 12:05:00,39.65,39.71,39.65,39.7,35600.0,30.5095,30.5557,30.5095,30.548,35600.0
2014-11-12 12:10:00,39.69,39.69,39.66,39.67,23400.0,30.5403,30.5403,30.5172,30.5249,23400.0
2014-11-12 12:15:00,39.67,39.7,39.67,39.69,21400.0,30.5249,30.548,30.5249,30.5403,21400.0
2014-11-12 12:20:00,39.69,39.73,39.69,39.72,23100.0,30.5403,30.5711,30.5403,30.5634,23100.0
2014-11-12 12:25:00,39.71,39.73,39.71,39.72,25900.0,30.5557,30.5711,30.5557,30.5634,25900.0
2014-11-12 12:30:00,39.72,39.72,39.69,39.69,21900.0,30.5634,30.5634,30.5403,30.5403,21900.0
2014-11-12 12:35:00,39.69,39.69,39.66,39.66,21500.0,30.5403,30.5403,30.5172,30.5172,21500.0
2014-11-12 12:40:00,39.65,39.67,39.65,39.67,16000.0,30.5095,30.5249,30.5095,30.5249,16000.0
2014-11-12 12:45:00,39.68,39.68,39.67,39.67,4000.0,30.5326,30.5326,30.5249,30.5249,4000.0
2014-11-12 12:50:00,39.67,39.7,39.67,39.7,27200.0,30.5249,30.548,30.5249,30.548,27200.0
2014-11-12 12:55:00,39.71,39.73,39.69,39.72,29200.0,30.5557,30.5711,30.5403,30.5634,29200.0
2014-11-12 13:00:00,39.71,39.71,39.68,39.68,21200.0,30.5557,30.5557,30.5326,30.5326,21200.0
2014-11-12 13:05:00,39.68,39.71,39.68,39.69,23800.0,30.5326,30.5557,30.5326,30.5403,23800.0
2014-11-12 13:10:00,39.69,39.73,39.69,39.73,19000.0,30.5403,30.5711,30.5403,30.5711,19000.0
2014-11-12 13:15:00,39.73,39.73,39.7,39.7,23800.0,30.5711,30.5711,30.548,30.548,23800.0
2014-11-12 13:20:00,39.7,39.72,39.7,39.72,15800.0,30.548,30.5634,30.548,30.5634,15800.0
2014-11-12 13:25:00,39.73,39.75,39.72,39.74,20100.0,30.5711,30.5865,30.5634,30.5788,20100.0
2014-11-12 13:30:00,39.74,39.77,39.73,39.77,22300.0,30.5788,30.6019,30.5711,30.6019,22300.0
2014-11-12 13:35:00,39.77,39.77,39.75,39.76,29600.0,30.6019,30.6019,30.5865,30.5942,29600.0
2014-11-12 13:40:00,39.76,39.79,39.76,39.76,26000.0,30.5942,30.6172,30.5942,30.5942,26000.0
2014-11-12 13:45:00,39.76,39.77,39.75,39.76,20200.0,30.5942,30.6019,30.5865,30.5942,20200.0
2014-11-12 13:50:00,39.76,39.77,39.69,39.7,48200.0,30.5942,30.6019,30.5403,30.548,48200.0
2014-11-12 13:55:00,39.69,39.7,39.67,39.67,44300.0,30.5403,30.548,30.5249,30.5249,44300.0
2014-11-12 14:00:00,39.67,39.7,39.67,39.7,27000.0,30.5249,30.548,30.5249,30.548,27000.0
2014-11-12 14:05:00,39.7,39.74,39.69,39.73,23900.0,30.548,30.5788,30.5403,30.5711,23900.0
2014-11-12 14:10:00,39.73,39.75,39.73,39.75,21200.0,30.5711,30.5865,30.5711,30.5865,21200.0
2014-11-12 14:15:00,39.75,39.77,39.74,39.77,27200.0,30.5865,30.6019,30.5788,30.6019,27200.0
2014-11-12 14:20:00,39.77,39.79,39.76,39.77,25800.0,30.6019,30.6172,30.5942,30.6019,25800.0
2014-11-12 14:25:00,39.77,39.8,39.77,39.79,36100.0,30.6019,30.6249,30.6019,30.6172,36100.0
2014-11-12 14:30:00,39.78,39.8,39.78,39.8,19200.0,30.6096,30.6249,30.6096,30.6249,19200.0
2014-11-12 14:35:00,39.79,39.8,39.78,39.78,21600.0,30.6172,30.6249,30.6096,30.6096,21600.0
2014-11-12 14:40:00,39.78,39.78,39.73,39.73,35000.0,30.6096,30.6096,30.5711,30.5711,35000.0
2014-11-12 14:45:00,39.73,39.75,39.73,39.73,31400.0,30.5711,30.5865,30.5711,30.5711,31400.0
2014-11-12 14:50:00,39.73,39.74,39.71,39.74,28900.0,30.5711,30.5788,30.5557,30.5788,28900.0
2014-11-12 14:55:00,39.73,39.74,39.73,39.73,19000.0,30.5711,30.5788,30.5711,30.5711,19000.0
2014-11-12 15:00:00,39.73,39.73,39.7,39.73,67800.0,30.5711,30.5711,30.548,30.5711,67800.0
2014-11-12 15:05:00,39.73,39.75,39.72,39.74,74000.0,30.5711,30.5865,30.5634,30.5788,74000.0
2014-11-12 15:10:00,39.74,39.74,39.7,39.72,19100.0,30.5788,30.5788,30.548,30.5634,19100.0
2014-11-12 15:15:00,39.73,39.75,39.73,39.75,25000.0,30.5711,30.5865,30.5711,30.5865,25000.0
2014-11-12 15:20:00,39.75,39.75,39.72,39.73,41200.0,30.5865,30.5865,30.5634,30.5711,41200.0
2014-11-12 15:25:00,39.74,39.77,39.73,39.77,30700.0,30.5788,30.6019,30.5711,30.6019,30700.0
2014-11-12 15:30:00,39.77,39.8,39.74,39.78,61900.0,30.6019,30.6249,30.5788,30.6096,61900.0
2014-11-12 15:35:00,39.79,39.79,39.77,39.79,43800.0,30.6172,30.6172,30.6019,30.6172,43800.0
2014-11-12 15:40:00,39.79,39.83,39.76,39.8,112500.0,30.6172,30.648,30.5942,30.6249,112500.0
2014-11-12 15:45:00,39.81,39.83,39.79,39.8,96200.0,30.6326,30.648,30.6172,30.6249,96200.0
2014-11-12 15:50:00,39.8,39.8,39.73,39.74,95200.0,30.6249,30.6249,30.5711,30.5788,95200.0
2014-11-12 15:55:00,39.74,39.77,39.73,39.75,168000.0,30.5788,30.6019,30.5711,30.5865,168000.0
2014-11-13 09:30:00,39.74,39.79,39.66,39.69,59600.0,30.5788,30.6172,30.5172,30.5403,59600.0
2014-11-13 09:35:00,39.7,39.76,39.67,39.69,30100.0,30.548,30.5942,30.5249,30.5403,30100.0
2014-11-13 09:40:00,39.69,39.7,39.56,39.59,33000.0,30.5403,30.548,30.4403,30.4634,33000.0
2014-11-13 09:45:00,39.58,39.58,39.52,39.58,35800.0,30.4557,30.4557,30.4095,30.4557,35800.0
2014-11-13 09:50:00,39.58,39.61,39.51,39.52,35900.0,30.4557,30.4787,30.4018,30.4095,35900.0
2014-11-13 09:55:00,39.52,39.54,39.49,39.54,35300.0,30.4095,30.4249,30.3864,30.4249,35300.0
2014-11-13 10:00:00,39.54,39.55,39.49,39.53,44200.0,30.4249,30.4326,30.3864,30.4172,44200.0
2014-11-13 10:05:00,39.53,39.59,39.46,39.48,92100.0,30.4172,30.4634,30.3633,30.3787,92100.0
2014-11-13 10:10:00,39.48,39.48,39.43,39.45,63600.0,30.3787,30.3787,30.3402,30.3556,63600.0
2014-11-13 10:15:00,39.45,39.48,39.43,39.43,76800.0,30.3556,30.3787,30.3402,30.3402,76800.0
2014-11-13 10:20:00,39.42,39.48,39.41,39.48,42000.0,30.3325,30.3787,30.3248,30.3787,42000.0
2014-11-13 10:25:00,39.48,39.52,39.48,39.49,36900.0,30.3787,30.4095,30.3787,30.3864,36900.0
2014-11-13 10:30:00,39.5,39.54,39.5,39.54,31900.0,30.3941,30.4249,30.3941,30.4249,31900.0
2014-11-13 10:35:00,39.54,39.54,39.48,39.51,36000.0,30.4249,30.4249,30.3787,30.4018,36000.0
2014-11-13 10:40:00,39.51,39.52,39.46,39.47,18000.0,30.4018,30.4095,30.3633,30.371,18000.0
2014-11-13 10:45:00,39.47,39.47,39.44,39.46,36900.0,30.371,30.371,30.3479,30.3633,36900.0
2014-11-13 10:50:00,39.47,39.48,39.45,39.46,26700.0,30.371,30.3787,30.3556,30.3633,26700.0
2014-11-13 10:55:00,39.46,39.46,39.39,39.39,26300.0,30.3633,30.3633,30.3095,30.3095,26300.0
2014-11-13 11:00:00,39.39,39.39,39.36,39.37,29500.0,30.3095,30.3095,30.2864,30.2941,29500.0
2014-11-13 11:05:00,39.38,39.39,39.31,39.31,50900.0,30.3018,30.3095,30.2479,30.2479,50900.0
2014-11-13 11:10:00,39.31,39.35,39.3,39.3,62800.0,30.2479,30.2787,30.2402,30.2402,62800.0
2014-11-13 11:15:00,39.31,39.35,39.27,39.35,49600.0,30.2479,30.2787,30.2171,30.2787,49600.0
2014-11-13 11:20:00,39.35,39.35,39.32,39.33,30800.0,30.2787,30.2787,30.2556,30.2633,30800.0
2014-11-13 11:25:00,39.34,39.34,39.3,39.3,43100.0,30.271,30.271,30.2402,30.2402,43100.0
2014-11-13 11:30:00,39.3,39.3,39.27,39.27,25300.0,30.2402,30.2402,30.2171,30.2171,25300.0
2014-11-13 11:35:00,39.28,39.28,39.23,39.24,30500.0,30.2248,30.2248,30.1863,30.194,30500.0
2014-11-13 11:40:00,39.23,39.27,39.22,39.27,34900.0,30.1863,30.2171,30.1786,30.2171,34900.0
2014-11-13 11:45:00,39.28,39.3,39.27,39.29,19500.0,30.2248,30.2402,30.2171,30.2325,19500.0
2014-11-13 11:50:00,39.28,39.29,39.25,39.26,26100.0,30.2248,30.2325,30.2017,30.2094,26100.0
2014-11-13 11:55:00,39.27,39.27,39.23,39.23,21100.0,30.2171,30.2171,30.1863,30.1863,21100.0
2014-11-13 12:00:00,39.23,39.24,39.18,39.19,103500.0,30.1863,30.194,30.1479,30.1556,103500.0
2014-11-13 12:05:00,39.19,39.46,39.18,39.37,477700.0,30.1556,30.3633,30.1479,30.2941,477700.0
2014-11-13 12:10:00,39.37,39.51,39.36,39.38,183300.0,30.2941,30.4018,30.2864,30.3018,183300.0
2014-11-13 12:15:00,39.38,39.48,39.32,39.48,114300.0,30.3018,30.3787,30.2556,30.3787,114300.0
2014-11-13 12:20:00,39.48,39.51,39.47,39.47,98600.0,30.3787,30.4018,30.371,30.371,98600.0
2014-11-13 12:25:00,39.48,39.48,39.46,39.47,66900.0,30.3787,30.3787,30.3633,30.371,66900.0
2014-11-13 12:30:00,39.47,39.48,39.42,39.42,45400.0,30.371,30.3787,30.3325,30.3325,45400.0
2014-11-13 12:35:00,39.42,39.43,39.39,39.41,91500.0,30.3325,30.3402,30.3095,30.3248,91500.0
2014-11-13 12:40:00,39.41,39.42,39.35,39.36,57200.0,30.3248,30.3325,30.2787,30.2864,57200.0
2014-11-13 12:45:00,39.36,39.37,39.34,39.36,31900.0,30.2864,30.2941,30.271,30.2864,31900.0
2014-11-13 12:50:00,39.37,39.37,39.25,39.25,120600.0,30.2941,30.2941,30.2017,30.2017,120600.0
2014-11-13 12:55:00,39.25,39.26,39.23,39.23,53000.0,30.2017,30.2094,30.1863,30.1863,53000.0
2014-11-13 13:00:00,39.24,39.31,39.24,39.31,38700.0,30.194,30.2479,30.194,30.2479,38700.0
2014-11-13 13:05:00,39.32,39.32,39.25,39.3,43100.0,30.2556,30.2556,30.2017,30.2402,43100.0
2014-11-13 13:10:00,39.3,39.36,39.29,39.34,21300.0,30.2402,30.2864,30.2325,30.271,21300.0
2014-11-13 13:15:00,39.34,39.35,39.33,39.35,15000.0,30.271,30.2787,30.2633,30.2787,15000.0
2014-11-13 13:20:00,39.34,39.35,39.32,39.35,38400.0,30.271,30.2787,30.2556,30.2787,38400.0
2014-11-13 13:25:00,39.34,39.36,39.33,39.35,51100.0,30.271,30.2864,30.2633,30.2787,51100.0
2014-11-13 13:30:00,39.36,39.36,39.32,39.33,29700.0,30.2864,30.2864,30.2556,30.2633,29700.0
2014-11-13 13:35:00,39.33,39.36,39.32,39.36,27800.0,30.2633,30.2864,30.2556,30.2864,27800.0
2014-11-13 13:40:00,39.35,39.36,39.34,39.36,16700.0,30.2787,30.2864,30.271,30.2864,16700.0
2014-11-13 13:45:00,39.36,39.37,39.34,39.35,14600.0,30.2864,30.2941,30.271,30.2787,14600.0
2014-11-13 13:50:00,39.35,39.36,39.34,39.35,17100.0,30.2787,30.2864,30.271,30.2787,17100.0
2014-11-13 13:55:00,39.36,39.36,39.32,39.32,13300.0,30.2864,30.2864,30.2556,30.2556,13300.0
2014-11-13 14:00:00,39.31,39.38,39.29,39.38,45100.0,30.2479,30.3018,30.2325,30.3018,45100.0
2014-11-13 14:05:00,39.37,39.38,39.37,39.38,10500.0,30.2941,30.3018,30.2941,30.3018,10500.0
2014-11-13 14:10:00,39.38,39.38,39.33,39.34,23100.0,30.3018,30.3018,30.2633,30.271,23100.0
2014-11-13 14:15:00,39.34,39.36,39.33,39.36,46500.0,30.271,30.2864,30.2633,30.2864,46500.0
2014-11-13 14:20:00,39.36,39.36,39.34,39.34,19200.0,30.2864,30.2864,30.271,30.271,19200.0
2014-11-13 14:25:00,39.34,39.38,39.34,39.38,39500.0,30.271,30.3018,30.271,30.3018,39500.0
2014-11-13 14:30:00,39.38,39.42,39.38,39.42,17400.0,30.3018,30.3325,30.3018,30.3325,17400.0
2014-11-13 14:35:00,39.41,39.42,39.39,39.42,19000.0,30.3248,30.3325,30.3095,30.3325,19000.0
2014-11-13 14:40:00,39.42,39.44,39.41,39.44,20400.0,30.3325,30.3479,30.3248,30.3479,20400.0
2014-11-13 14:45:00,39.44,39.48,39.43,39.47,22100.0,30.3479,30.3787,30.3402,30.371,22100.0
2014-11-13 14:50:00,39.47,39.49,39.45,39.49,26800.0,30.371,30.3864,30.3556,30.3864,26800.0
2014-11-13 14:55:00,39.49,39.49,39.44,39.44,26900.0,30.3864,30.3864,30.3479,30.3479,26900.0
2014-11-13 15:00:00,39.45,39.51,39.44,39.5,66500.0,30.3556,30.4018,30.3479,30.3941,66500.0
2014-11-13 15:05:00,39.5,39.55,39.5,39.54,50600.0,30.3941,30.4326,30.3941,30.4249,50600.0
2014-11-13 15:10:00,39.54,39.54,39.52,39.52,24900.0,30.4249,30.4249,30.4095,30.4095,24900.0
2014-11-13 15:15:00,39.52,39.56,39.52,39.56,61300.0,30.4095,30.4403,30.4095,30.4403,61300.0
2014-11-13 15:20:00,39.56,39.58,39.55,39.58,70500.0,30.4403,30.4557,30.4326,30.4557,70500.0
2014-11-13 15:25:00,39.59,39.59,39.49,39.5,85200.0,30.4634,30.4634,30.3864,30.3941,85200.0
2014-11-13 15:30:00,39.5,39.54,39.5,39.53,48100.0,30.3941,30.4249,30.3941,30.4172,48100.0
2014-11-13 15:35:00,39.53,39.58,39.53,39.54,57100.0,30.4172,30.4557,30.4172,30.4249,57100.0
2014-11-13 15:40:00,39.54,39.58,39.52,39.57,63300.0,30.4249,30.4557,30.4095,30.448,63300.0
2014-11-13 15:45:00,39.57,39.61,39.57,39.57,113400.0,30.448,30.4787,30.448,30.448,113400.0
2014-11-13 15:50:00,39.57,39.63,39.57,39.6,128800.0,30.448,30.4941,30.448,30.471,128800.0
2014-11-13 15:55:00,39.6,39.61,39.56,39.59,228900.0,30.471,30.4787,30.4403,30.4634,228900.0
2014-11-14 09:30:00,39.61,39.71,39.61,39.67,63500.0,30.4787,30.5557,30.4787,30.5249,63500.0
2014-11-14 09:35:00,39.67,39.75,39.67,39.73,52700.0,30.5249,30.5865,30.5249,30.5711,52700.0
2014-11-14 09:40:00,39.73,39.78,39.71,39.72,75000.0,30.5711,30.6096,30.5557,30.5634,75000.0
2014-11-14 09:45:00,39.71,39.73,39.59,39.62,55600.0,30.5557,30.5711,30.4634,30.4864,55600.0
2014-11-14 09:50:00,39.61,39.68,39.59,39.67,29700.0,30.4787,30.5326,30.4634,30.5249,29700.0
2014-11-14 09:55:00,39.67,39.7,39.64,39.67,19400.0,30.5249,30.548,30.5018,30.5249,19400.0
2014-11-14 10:00:00,39.66,39.71,39.65,39.7,36500.0,30.5172,30.5557,30.5095,30.548,36500.0
2014-11-14 10:05:00,39.7,39.76,39.69,39.76,28600.0,30.548,30.5942,30.5403,30.5942,28600.0
2014-11-14 10:10:00,39.76,39.81,39.75,39.78,56600.0,30.5942,30.6326,30.5865,30.6096,56600.0
2014-11-14 10:15:00,39.78,39.84,39.78,39.84,78800.0,30.6096,30.6557,30.6096,30.6557,78800.0
2014-11-14 10:20:00,39.84,39.86,39.82,39.84,47100.0,30.6557,30.6711,30.6403,30.6557,47100.0
2014-11-14 10:25:00,39.85,39.9,39.85,39.88,101200.0,30.6634,30.7019,30.6634,30.6865,101200.0
2014-11-14 10:30:00,39.88,39.93,39.86,39.86,84400.0,30.6865,30.725,30.6711,30.6711,84400.0
2014-11-14 10:35:00,39.85,39.88,39.83,39.87,116800.0,30.6634,30.6865,30.648,30.6788,116800.0
2014-11-14 10:40:00,39.87,39.95,39.85,39.95,129300.0,30.6788,30.7404,30.6634,30.7404,129300.0
2014-11-14 10:45:00,39.94,39.97,39.92,39.94,60500.0,30.7327,30.7558,30.7173,30.7327,60500.0
2014-11-14 10:50:00,39.95,39.98,39.95,39.97,77500.0,30.7404,30.7634,30.7404,30.7558,77500.0
2014-11-14 10:55:00,39.97,39.97,39.92,39.93,78200.0,30.7558,30.7558,30.7173,30.725,78200.0
2014-11-14 11:00:00,39.93,39.94,39.89,39.9,56800.0,30.725,30.7327,30.6942,30.7019,56800.0
2014-11-14 11:05:00,39.91,39.96,39.91,39.95,47400.0,30.7096,30.7481,30.7096,30.7404,47400.0
2014-11-14 11:10:00,39.95,39.97,39.95,39.97,55000.0,30.7404,30.7558,30.7404,30.7558,55000.0
2014-11-14 11:15:00,39.97,39.99,39.96,39.99,40500.0,30.7558,30.7711,30.7481,30.7711,40500.0
2014-11-14 11:20:00,39.99,40.03,39.98,40.02,111000.0,30.7711,30.8019,30.7634,30.7942,111000.0
2014-11-14 11:25:00,40.02,40.03,39.99,39.99,55700.0,30.7942,30.8019,30.7711,30.7711,55700.0
2014-11-14 11:30:00,39.99,40.01,39.96,39.97,77000.0,30.7711,30.7865,30.7481,30.7558,77000.0
2014-11-14 11:35:00,39.98,39.99,39.93,39.93,53400.0,30.7634,30.7711,30.725,30.725,53400.0
2014-11-14 11:40:00,39.93,39.94,39.9,39.9,61300.0,30.725,30.7327,30.7019,30.7019,61300.0
2014-11-14 11:45:00,39.9,39.91,39.89,39.9,16700.0,30.7019,30.7096,30.6942,30.7019,16700.0
2014-11-14 11:50:00,39.9,39.92,39.9,39.92,27600.0,30.7019,30.7173,30.7019,30.7173,27600.0
2014-11-14 11:55:00,39.92,39.95,39.91,39.94,32200.0,30.7173,30.7404,30.7096,30.7327,32200.0
2014-11-14 12:00:00,39.94,39.97,39.94,39.97,27800.0,30.7327,30.7558,30.7327,30.7558,27800.0
2014-11-14 12:05:00,39.97,39.98,39.94,39.94,38000.0,30.7558,30.7634,30.7327,30.7327,38000.0
2014-11-14 12:10:00,39.94,39.95,39.93,39.93,11000.0,30.7327,30.7404,30.725,30.725,11000.0
2014-11-14 12:15:00,39.93,39.94,39.92,39.92,32700.0,30.725,30.7327,30.7173,30.7173,32700.0
2014-11-14 12:20:00,39.93,39.96,39.92,39.95,39800.0,30.725,30.7481,30.7173,30.7404,39800.0
2014-11-14 12:25:00,39.96,39.99,39.95,39.99,24300.0,30.7481,30.7711,30.7404,30.7711,24300.0
2014-11-14 12:30:00,39.99,39.99,39.97,39.97,30900.0,30.7711,30.7711,30.7558,30.7558,30900.0
2014-11-14 12:35:00,39.97,39.99,39.97,39.97,35000.0,30.7558,30.7711,30.7558,30.7558,35000.0
2014-11-14 12:40:00,39.97,39.98,39.94,39.94,42000.0,30.7558,30.7634,30.7327,30.7327,42000.0
2014-11-14 12:45:00,39.94,39.94,39.9,39.9,69700.0,30.7327,30.7327,30.7019,30.7019,69700.0
2014-11-14 12:50:00,39.9,39.92,39.89,39.91,48900.0,30.7019,30.7173,30.6942,30.7096,48900.0
2014-11-14 12:55:00,39.9,39.93,39.89,39.9,25700.0,30.7019,30.725,30.6942,30.7019,25700.0
2014-11-14 13:00:00,39.9,39.91,39.87,39.9,27800.0,30.7019,30.7096,30.6788,30.7019,27800.0
2014-11-14 13:05:00,39.9,39.9,39.89,39.89,4900.0,30.7019,30.7019,30.6942,30.6942,4900.0
2014-11-14 13:10:00,39.89,39.9,39.87,39.9,32600.0,30.6942,30.7019,30.6788,30.7019,32600.0
2014-11-14 13:15:00,39.91,39.92,39.86,39.88,32800.0,30.7096,30.7173,30.6711,30.6865,32800.0
2014-11-14 13:20:00,39.87,39.89,39.87,39.89,24500.0,30.6788,30.6942,30.6788,30.6942,24500.0
2014-11-14 13:25:00,39.89,39.9,39.88,39.89,23200.0,30.6942,30.7019,30.6865,30.6942,23200.0
2014-11-14 13:30:00,39.89,39.91,39.85,39.86,52100.0,30.6942,30.7096,30.6634,30.6711,52100.0
2014-11-14 13:35:00,39.86,39.86,39.83,39.84,19000.0,30.6711,30.6711,30.648,30.6557,19000.0
2014-11-14 13:40:00,39.83,39.86,39.83,39.86,29200.0,30.648,30.6711,30.648,30.6711,29200.0
2014-11-14 13:45:00,39.86,39.87,39.85,39.87,41900.0,30.6711,30.6788,30.6634,30.6788,41900.0
2014-11-14 13:50:00,39.86,39.87,39.83,39.83,21400.0,30.6711,30.6788,30.648,30.648,21400.0
2014-11-14 13:55:00,39.83,39.83,39.78,39.78,39600.0,30.648,30.648,30.6096,30.6096,39600.0
2014-11-14 14:00:00,39.78,39.78,39.73,39.73,122600.0,30.6096,30.6096,30.5711,30.5711,122600.0
2014-11-14 14:05:00,39.73,39.74,39.72,39.73,31600.0,30.5711,30.5788,30.5634,30.5711,31600.0
2014-11-14 14:10:00,39.72,39.74,39.72,39.73,5900.0,30.5634,30.5788,30.5634,30.5711,5900.0
2014-11-14 14:15:00,39.72,39.73,39.71,39.71,9700.0,30.5634,30.5711,30.5557,30.5557,9700.0
2014-11-14 14:20:00,39.71,39.72,39.68,39.68,28900.0,30.5557,30.5634,30.5326,30.5326,28900.0
2014-11-14 14:25:00,39.69,39.7,39.67,39.67,23800.0,30.5403,30.548,30.5249,30.5249,23800.0
2014-11-14 14:30:00,39.68,39.68,39.63,39.64,27500.0,30.5326,30.5326,30.4941,30.5018,27500.0
2014-11-14 14:35:00,39.64,39.66,39.62,39.65,31800.0,30.5018,30.5172,30.4864,30.5095,31800.0
2014-11-14 14:40:00,39.65,39.65,39.63,39.64,43500.0,30.5095,30.5095,30.4941,30.5018,43500.0
2014-11-14 14:45:00,39.64,39.64,39.61,39.61,27600.0,30.5018,30.5018,30.4787,30.4787,27600.0
2014-11-14 14:50:00,39.62,39.65,39.61,39.62,49600.0,30.4864,30.5095,30.4787,30.4864,49600.0
2014-11-14 14:55:00,39.62,39.63,39.6,39.6,17500.0,30.4864,30.4941,30.471,30.471,17500.0
2014-11-14 15:00:00,39.6,39.62,39.6,39.61,13900.0,30.471,30.4864,30.471,30.4787,13900.0
2014-11-14 15:05:00,39.61,39.63,39.61,39.62,52200.0,30.4787,30.4941,30.4787,30.4864,52200.0
2014-11-14 15:10:00,39.62,39.64,39.62,39.64,69500.0,30.4864,30.5018,30.4864,30.5018,69500.0
2014-11-14 15:15:00,39.63,39.68,39.63,39.68,62900.0,30.4941,30.5326,30.4941,30.5326,62900.0
2014-11-14 15:20:00,39.67,39.73,39.67,39.71,67900.0,30.5249,30.5711,30.5249,30.5557,67900.0
2014-11-14 15:25:00,39.72,39.75,39.71,39.75,43200.0,30.5634,30.5865,30.5557,30.5865,43200.0
2014-11-14 15:30:00,39.75,39.76,39.72,39.75,64000.0,30.5865,30.5942,30.5634,30.5865,64000.0
2014-11-14 15:35:00,39.76,39.78,39.75,39.76,109300.0,30.5942,30.6096,30.5865,30.5942,109300.0
2014-11-14 15:40:00,39.76,39.76,39.71,39.73,271000.0,30.5942,30.5942,30.5557,30.5711,271000.0
2014-11-14 15:45:00,39.72,39.73,39.67,39.67,111200.0,30.5634,30.5711,30.5249,30.5249,111200.0
2014-11-14 15:50:00,39.67,39.68,39.65,39.65,76900.0,30.5249,30.5326,30.5095,30.5095,76900.0
2014-11-14 15:55:00,39.65,39.68,39.65,39.68,167000.0,30.5095,30.5326,30.5095,30.5326,167000.0
2014-11-17 09:30:00,39.48,39.55,39.37,39.42,93900.0,30.3787,30.4326,30.2941,30.3325,93900.0
2014-11-17 09:35:00,39.42,39.46,39.37,39.42,40100.0,30.3325,30.3633,30.2941,30.3325,40100.0
2014-11-17 09:40:00,39.41,39.41,39.3,39.3,88600.0,30.3248,30.3248,30.2402,30.2402,88600.0
2014-11-17 09:45:00,39.3,39.33,39.27,39.33,128400.0,30.2402,30.2633,30.2171,30.2633,128400.0
2014-11-17 09:50:00,39.33,39.37,39.31,39.32,37400.0,30.2633,30.2941,30.2479,30.2556,37400.0
2014-11-17 09:55:00,39.32,39.35,39.27,39.34,35300.0,30.2556,30.2787,30.2171,30.271,35300.0
2014-11-17 10:00:00,39.34,39.47,39.34,39.47,86200.0,30.271,30.371,30.271,30.371,86200.0
2014-11-17 10:05:00,39.47,39.5,39.38,39.38,93700.0,30.371,30.3941,30.3018,30.3018,93700.0
2014-11-17 10:10:00,39.38,39.45,39.37,39.45,33300.0,30.3018,30.3556,30.2941,30.3556,33300.0
2014-11-17 10:15:00,39.45,39.56,39.45,39.55,47900.0,30.3556,30.4403,30.3556,30.4326,47900.0
2014-11-17 10:20:00,39.56,39.63,39.53,39.63,66100.0,30.4403,30.4941,30.4172,30.4941,66100.0
2014-11-17 10:25:00,39.63,39.67,39.61,39.64,79500.0,30.4941,30.5249,30.4787,30.5018,79500.0
2014-11-17 10:30:00,39.64,39.64,39.58,39.61,52300.0,30.5018,30.5018,30.4557,30.4787,52300.0
2014-11-17 10:35:00,39.6,39.65,39.59,39.61,37500.0,30.471,30.5095,30.4634,30.4787,37500.0
2014-11-17 10:40:00,39.6,39.62,39.58,39.58,45900.0,30.471,30.4864,30.4557,30.4557,45900.0
2014-11-17 10:45:00,39.58,39.58,39.54,39.58,29300.0,30.4557,30.4557,30.4249,30.4557,29300.0
2014-11-17 10:50:00,39.57,39.58,39.53,39.58,48000.0,30.448,30.4557,30.4172,30.4557,48000.0
2014-11-17 10:55:00,39.58,39.59,39.55,39.59,73300.0,30.4557,30.4634,30.4326,30.4634,73300.0
2014-11-17 11:00:00,39.59,39.62,39.56,39.59,38500.0,30.4634,30.4864,30.4403,30.4634,38500.0
2014-11-17 11:05:00,39.59,39.62,39.57,39.58,50800.0,30.4634,30.4864,30.448,30.4557,50800.0
2014-11-17 11:10:00,39.58,39.6,39.56,39.57,48200.0,30.4557,30.471,30.4403,30.448,48200.0
2014-11-17 11:15:00,39.58,39.63,39.55,39.63,54100.0,30.4557,30.4941,30.4326,30.4941,54100.0
2014-11-17 11:20:00,39.64,39.65,39.61,39.61,45000.0,30.5018,30.5095,30.4787,30.4787,45000.0
2014-11-17 11:25:00,39.62,39.64,39.55,39.55,51200.0,30.4864,30.5018,30.4326,30.4326,51200.0
2014-11-17 11:30:00,39.55,39.6,39.52,39.55,48200.0,30.4326,30.471,30.4095,30.4326,48200.0
2014-11-17 11:35:00,39.55,39.62,39.55,39.59,38200.0,30.4326,30.4864,30.4326,30.4634,38200.0
2014-11-17 11:40:00,39.59,39.65,39.58,39.63,40300.0,30.4634,30.5095,30.4557,30.4941,40300.0
2014-11-17 11:45:00,39.64,39.65,39.62,39.64,36200.0,30.5018,30.5095,30.4864,30.5018,36200.0
2014-11-17 11:50:00,39.62,39.66,39.57,39.66,28400.0,30.4864,30.5172,30.448,30.5172,28400.0
2014-11-17 11:55:00,39.66,39.66,39.59,39.61,42600.0,30.5172,30.5172,30.4634,30.4787,42600.0
2014-11-17 12:00:00,39.61,39.64,39.58,39.59,40100.0,30.4787,30.5018,30.4557,30.4634,40100.0
2014-11-17 12:05:00,39.59,39.61,39.57,39.59,26600.0,30.4634,30.4787,30.448,30.4634,26600.0
2014-11-17 12:10:00,39.6,39.66,39.6,39.66,19100.0,30.471,30.5172,30.471,30.5172,19100.0
2014-11-17 12:15:00,39.66,39.66,39.65,39.65,15000.0,30.5172,30.5172,30.5095,30.5095,15000.0
2014-11-17 12:20:00,39.65,39.68,39.64,39.65,37300.0,30.5095,30.5326,30.5018,30.5095,37300.0
2014-11-17 12:25:00,39.64,39.71,39.64,39.71,38900.0,30.5018,30.5557,30.5018,30.5557,38900.0
2014-11-17 12:30:00,39.7,39.72,39.68,39.71,39000.0,30.548,30.5634,30.5326,30.5557,39000.0
2014-11-17 12:35:00,39.71,39.73,39.7,39.73,28200.0,30.5557,30.5711,30.548,30.5711,28200.0
2014-11-17 12:40:00,39.72,39.78,39.72,39.74,81300.0,30.5634,30.6096,30.5634,30.5788,81300.0
2014-11-17 12:45:00,39.75,39.75,39.74,39.74,22200.0,30.5865,30.5865,30.5788,30.5788,22200.0
2014-11-17 12:50:00,39.73,39.74,39.72,39.73,16200.0,30.5711,30.5788,30.5634,30.5711,16200.0
2014-11-17 12:55:00,39.74,39.75,39.7,39.72,27900.0,30.5788,30.5865,30.548,30.5634,27900.0
2014-11-17 13:00:00,39.71,39.75,39.7,39.75,20800.0,30.5557,30.5865,30.548,30.5865,20800.0
2014-11-17 13:05:00,39.75,39.76,39.74,39.75,25500.0,30.5865,30.5942,30.5788,30.5865,25500.0
2014-11-17 13:10:00,39.75,39.75,39.72,39.75,33600.0,30.5865,30.5865,30.5634,30.5865,33600.0
2014-11-17 13:15:00,39.75,39.77,39.74,39.77,43600.0,30.5865,30.6019,30.5788,30.6019,43600.0
2014-11-17 13:20:00,39.76,39.81,39.76,39.8,34000.0,30.5942,30.6326,30.5942,30.6249,34000.0
2014-11-17 13:25:00,39.8,39.8,39.77,39.77,24700.0,30.6249,30.6249,30.6019,30.6019,24700.0
2014-11-17 13:30:00,39.77,39.8,39.77,39.77,40400.0,30.6019,30.6249,30.6019,30.6019,40400.0
2014-11-17 13:35:00,39.78,39.79,39.74,39.75,25300.0,30.6096,30.6172,30.5788,30.5865,25300.0
2014-11-17 13:40:00,39.74,39.76,39.74,39.74,42800.0,30.5788,30.5942,30.5788,30.5788,42800.0
2014-11-17 13:45:00,39.75,39.75,39.72,39.72,18600.0,30.5865,30.5865,30.5634,30.5634,18600.0
2014-11-17 13:50:00,39.72,39.75,39.7,39.74,32500.0,30.5634,30.5865,30.548,30.5788,32500.0
2014-11-17 13:55:00,39.74,39.78,39.74,39.75,48500.0,30.5788,30.6096,30.5788,30.5865,48500.0
2014-11-17 14:00:00,39.74,39.75,39.73,39.75,15800.0,30.5788,30.5865,30.5711,30.5865,15800.0
2014-11-17 14:05:00,39.75,39.75,39.72,39.75,32900.0,30.5865,30.5865,30.5634,30.5865,32900.0
2014-11-17 14:10:00,39.75,39.78,39.74,39.78,54300.0,30.5865,30.6096,30.5788,30.6096,54300.0
2014-11-17 14:15:00,39.79,39.79,39.74,39.74,34300.0,30.6172,30.6172,30.5788,30.5788,34300.0
2014-11-17 14:20:00,39.75,39.75,39.7,39.7,33900.0,30.5865,30.5865,30.548,30.548,33900.0
2014-11-17 14:25:00,39.71,39.74,39.7,39.73,31900.0,30.5557,30.5788,30.548,30.5711,31900.0
2014-11-17 14:30:00,39.73,39.74,39.72,39.73,29700.0,30.5711,30.5788,30.5634,30.5711,29700.0
2014-11-17 14:35:00,39.73,39.75,39.72,39.73,28200.0,30.5711,30.5865,30.5634,30.5711,28200.0
2014-11-17 14:40:00,39.73,39.75,39.73,39.75,28300.0,30.5711,30.5865,30.5711,30.5865,28300.0
2014-11-17 14:45:00,39.75,39.75,39.68,39.68,39600.0,30.5865,30.5865,30.5326,30.5326,39600.0
2014-11-17 14:50:00,39.68,39.69,39.68,39.68,19600.0,30.5326,30.5403,30.5326,30.5326,19600.0
2014-11-17 14:55:00,39.68,39.69,39.68,39.68,27500.0,30.5326,30.5403,30.5326,30.5326,27500.0
2014-11-17 15:00:00,39.68,39.72,39.68,39.69,48400.0,30.5326,30.5634,30.5326,30.5403,48400.0
2014-11-17 15:05:00,39.69,39.7,39.67,39.7,50000.0,30.5403,30.548,30.5249,30.548,50000.0
2014-11-17 15:10:00,39.71,39.71,39.69,39.69,25100.0,30.5557,30.5557,30.5403,30.5403,25100.0
2014-11-17 15:15:00,39.69,39.7,39.67,39.69,55700.0,30.5403,30.548,30.5249,30.5403,55700.0
2014-11-17 15:20:00,39.69,39.73,39.69,39.72,52200.0,30.5403,30.5711,30.5403,30.5634,52200.0
2014-11-17 15:25:00,39.71,39.74,39.7,39.7,104200.0,30.5557,30.5788,30.548,30.548,104200.0
2014-11-17 15:30:00,39.7,39.73,39.69,39.72,74200.0,30.548,30.5711,30.5403,30.5634,74200.0
2014-11-17 15:35:00,39.73,39.75,39.7,39.74,100500.0,30.5711,30.5865,30.548,30.5788,100500.0
2014-11-17 15:40:00,39.75,39.75,39.73,39.73,72500.0,30.5865,30.5865,30.5711,30.5711,72500.0
2014-11-17 15:45:00,39.73,39.74,39.72,39.72,73800.0,30.5711,30.5788,30.5634,30.5634,73800.0
2014-11-17 15:50:00,39.72,39.74,39.7,39.7,64100.0,30.5634,30.5788,30.548,30.548,64100.0
2014-11-17 15:55:00,39.7,39.74,39.7,39.73,156400.0,30.548,30.5788,30.548,30.5711,156400.0
2014-11-18 09:30:00,39.69,39.74,39.62,39.73,73500.0,30.5403,30.5788,30.4864,30.5711,73500.0
2014-11-18 09:35:00,39.74,39.81,39.74,39.8,55700.0,30.5788,30.6326,30.5788,30.6249,55700.0
2014-11-18 09:40:00,39.8,39.87,39.77,39.84,72800.0,30.6249,30.6788,30.6019,30.6557,72800.0
2014-11-18 09:45:00,39.84,39.87,39.83,39.84,72600.0,30.6557,30.6788,30.648,30.6557,72600.0
2014-11-18 09:50:00,39.84,39.84,39.76,39.76,133700.0,30.6557,30.6557,30.5942,30.5942,133700.0
2014-11-18 09:55:00,39.76,39.79,39.73,39.78,30600.0,30.5942,30.6172,30.5711,30.6096,30600.0
2014-11-18 10:00:00,39.78,39.81,39.78,39.8,112000.0,30.6096,30.6326,30.6096,30.6249,112000.0
2014-11-18 10:05:00,39.79,39.8,39.76,39.76,46800.0,30.6172,30.6249,30.5942,30.5942,46800.0
2014-11-18 10:10:00,39.76,39.78,39.75,39.75,52800.0,30.5942,30.6096,30.5865,30.5865,52800.0
2014-11-18 10:15:00,39.76,39.76,39.74,39.75,17100.0,30.5942,30.5942,30.5788,30.5865,17100.0
2014-11-18 10:20:00,39.74,39.75,39.71,39.71,22100.0,30.5788,30.5865,30.5557,30.5557,22100.0
2014-11-18 10:25:00,39.71,39.74,39.71,39.72,32300.0,30.5557,30.5788,30.5557,30.5634,32300.0
2014-11-18 10:30:00,39.72,39.76,39.72,39.74,35200.0,30.5634,30.5942,30.5634,30.5788,35200.0
2014-11-18 10:35:00,39.72,39.74,39.71,39.73,52200.0,30.5634,30.5788,30.5557,30.5711,52200.0
2014-11-18 10:40:00,39.73,39.76,39.71,39.76,35500.0,30.5711,30.5942,30.5557,30.5942,35500.0
2014-11-18 10:45:00,39.75,39.77,39.74,39.75,61000.0,30.5865,30.6019,30.5788,30.5865,61000.0
2014-11-18 10:50:00,39.76,39.76,39.73,39.74,106000.0,30.5942,30.5942,30.5711,30.5788,106000.0
2014-11-18 10:55:00,39.74,39.8,39.73,39.8,117700.0,30.5788,30.6249,30.5711,30.6249,117700.0
2014-11-18 11:00:00,39.79,39.8,39.76,39.76,50400.0,30.6172,30.6249,30.5942,30.5942,50400.0
2014-11-18 11:05:00,39.77,39.8,39.75,39.8,52100.0,30.6019,30.6249,30.5865,30.6249,52100.0
2014-11-18 11:10:00,39.8,39.8,39.77,39.78,25300.0,30.6249,30.6249,30.6019,30.6096,25300.0
2014-11-18 11:15:00,39.78,39.79,39.76,39.76,26200.0,30.6096,30.6172,30.5942,30.5942,26200.0
2014-11-18 11:20:00,39.77,39.77,39.76,39.77,2900.0,30.6019,30.6019,30.5942,30.6019,2900.0
2014-11-18 11:25:00,39.76,39.77,39.73,39.73,21300.0,30.5942,30.6019,30.5711,30.5711,21300.0
2014-11-18 11:30:00,39.73,39.76,39.73,39.74,46900.0,30.5711,30.5942,30.5711,30.5788,46900.0
2014-11-18 11:35:00,39.74,39.75,39.73,39.74,41200.0,30.5788,30.5865,30.5711,30.5788,41200.0
2014-11-18 11:40:00,39.73,39.74,39.73,39.73,6300.0,30.5711,30.5788,30.5711,30.5711,6300.0
2014-11-18 11:45:00,39.73,39.74,39.72,39.72,6700.0,30.5711,30.5788,30.5634,30.5634,6700.0
2014-11-18 11:50:00,39.73,39.73,39.69,39.69,47200.0,30.5711,30.5711,30.5403,30.5403,47200.0
2014-11-18 11:55:00,39.69,39.7,39.69,39.69,7100.0,30.5403,30.548,30.5403,30.5403,7100.0
2014-11-18 12:00:00,39.69,39.69,39.66,39.66,25900.0,30.5403,30.5403,30.5172,30.5172,25900.0
2014-11-18 12:05:00,39.66,39.67,39.65,39.65,17800.0,30.5172,30.5249,30.5095,30.5095,17800.0
2014-11-18 12:10:00,39.65,39.67,39.65,39.66,60700.0,30.5095,30.5249,30.5095,30.5172,60700.0
2014-11-18 12:15:00,39.66,39.71,39.65,39.71,33600.0,30.5172,30.5557,30.5095,30.5557,33600.0
2014-11-18 12:20:00,39.71,39.72,39.7,39.71,13800.0,30.5557,30.5634,30.548,30.5557,13800.0
2014-11-18 12:25:00,39.7,39.71,39.7,39.7,6100.0,30.548,30.5557,30.548,30.548,6100.0
2014-11-18 12:30:00,39.7,39.72,39.7,39.71,18000.0,30.548,30.5634,30.548,30.5557,18000.0
2014-11-18 12:35:00,39.71,39.72,39.69,39.7,16300.0,30.5557,30.5634,30.5403,30.548,16300.0
2014-11-18 12:40:00,39.7,39.75,39.69,39.75,17200.0,30.548,30.5865,30.5403,30.5865,17200.0
2014-11-18 12:45:00,39.74,39.75,39.73,39.73,9500.0,30.5788,30.5865,30.5711,30.5711,9500.0
2014-11-18 12:50:00,39.73,39.75,39.73,39.74,11400.0,30.5711,30.5865,30.5711,30.5788,11400.0
2014-11-18 12:55:00,39.74,39.75,39.73,39.74,15600.0,30.5788,30.5865,30.5711,30.5788,15600.0
2014-11-18 13:00:00,39.75,39.75,39.74,39.75,18400.0,30.5865,30.5865,30.5788,30.5865,18400.0
2014-11-18 13:05:00,39.74,39.75,39.73,39.73,24100.0,30.5788,30.5865,30.5711,30.5711,24100.0
2014-11-18 13:10:00,39.74,39.75,39.72,39.73,34300.0,30.5788,30.5865,30.5634,30.5711,34300.0
2014-11-18 13:15:00,39.72,39.74,39.72,39.73,22600.0,30.5634,30.5788,30.5634,30.5711,22600.0
2014-11-18 13:20:00,39.73,39.75,39.72,39.73,49600.0,30.5711,30.5865,30.5634,30.5711,49600.0
2014-11-18 13:25:00,39.73,39.75,39.72,39.74,26900.0,30.5711,30.5865,30.5634,30.5788,26900.0
2014-11-18 13:30:00,39.74,39.74,39.73,39.73,18100.0,30.5788,30.5788,30.5711,30.5711,18100.0
2014-11-18 13:35:00,39.73,39.74,39.72,39.72,14800.0,30.5711,30.5788,30.5634,30.5634,14800.0
2014-11-18 13:40:00,39.72,39.73,39.72,39.73,1600.0,30.5634,30.5711,30.5634,30.5711,1600.0
2014-11-18 13:45:00,39.72,39.73,39.72,39.73,6000.0,30.5634,30.5711,30.5634,30.5711,6000.0
2014-11-18 13:50:00,39.73,39.75,39.72,39.74,13900.0,30.5711,30.5865,30.5634,30.5788,13900.0
2014-11-18 13:55:00,39.75,39.76,39.74,39.75,37700.0,30.5865,30.5942,30.5788,30.5865,37700.0
2014-11-18 14:00:00,39.75,39.77,39.74,39.75,97200.0,30.5865,30.6019,30.5788,30.5865,97200.0
2014-11-18 14:05:00,39.75,39.76,39.74,39.75,288600.0,30.5865,30.5942,30.5788,30.5865,288600.0
2014-11-18 14:10:00,39.74,39.76,39.74,39.75,182600.0,30.5788,30.5942,30.5788,30.5865,182600.0
2014-11-18 14:15:00,39.74,39.75,39.74,39.74,3700.0,30.5788,30.5865,30.5788,30.5788,3700.0
2014-11-18 14:20:00,39.75,39.75,39.74,39.75,11000.0,30.5865,30.5865,30.5788,30.5865,11000.0
2014-11-18 14:25:00,39.74,39.75,39.73,39.73,16700.0,30.5788,30.5865,30.5711,30.5711,16700.0
2014-11-18 14:30:00,39.74,39.74,39.73,39.73,9100.0,30.5788,30.5788,30.5711,30.5711,9100.0
2014-11-18 14:35:00,39.73,39.76,39.73,39.75,38600.0,30.5711,30.5942,30.5711,30.5865,38600.0
2014-11-18 14:40:00,39.76,39.76,39.74,39.75,43300.0,30.5942,30.5942,30.5788,30.5865,43300.0
2014-11-18 14:45:00,39.75,39.75,39.74,39.75,9400.0,30.5865,30.5865,30.5788,30.5865,9400.0
2014-11-18 14:50:00,39.75,39.75,39.74,39.75,17600.0,30.5865,30.5865,30.5788,30.5865,17600.0
2014-11-18 14:55:00,39.75,39.75,39.72,39.73,30300.0,30.5865,30.5865,30.5634,30.5711,30300.0
2014-11-18 15:00:00,39.73,39.75,39.72,39.75,29400.0,30.5711,30.5865,30.5634,30.5865,29400.0
2014-11-18 15:05:00,39.75,39.78,39.74,39.77,56900.0,30.5865,30.6096,30.5788,30.6019,56900.0
2014-11-18 15:10:00,39.77,39.78,39.75,39.76,53900.0,30.6019,30.6096,30.5865,30.5942,53900.0
2014-11-18 15:15:00,39.76,39.76,39.74,39.74,50800.0,30.5942,30.5942,30.5788,30.5788,50800.0
2014-11-18 15:20:00,39.75,39.76,39.74,39.75,34900.0,30.5865,30.5942,30.5788,30.5865,34900.0
2014-11-18 15:25:00,39.76,39.76,39.74,39.76,55600.0,30.5942,30.5942,30.5788,30.5942,55600.0
2014-11-18 15:30:00,39.76,39.76,39.73,39.74,81100.0,30.5942,30.5942,30.5711,30.5788,81100.0
2014-11-18 15:35:00,39.73,39.76,39.73,39.75,87300.0,30.5711,30.5942,30.5711,30.5865,87300.0
2014-11-18 15:40:00,39.75,39.76,39.74,39.75,131900.0,30.5865,30.5942,30.5788,30.5865,131900.0
2014-11-18 15:45:00,39.74,39.75,39.71,39.71,161700.0,30.5788,30.5865,30.5557,30.5557,161700.0
2014-11-18 15:50:00,39.71,39.72,39.68,39.68,52500.0,30.5557,30.5634,30.5326,30.5326,52500.0
2014-11-18 15:55:00,39.68,39.7,39.66,39.7,178900.0,30.5326,30.548,30.5172,30.548,178900.0
2014-11-19 09:30:00,39.54,39.75,39.45,39.54,119800.0,30.4249,30.5865,30.3556,30.4249,119800.0
2014-11-19 09:35:00,39.54,39.59,39.39,39.58,59800.0,30.4249,30.4634,30.3095,30.4557,59800.0
2014-11-19 09:40:00,39.58,39.64,39.52,39.64,35800.0,30.4557,30.5018,30.4095,30.5018,35800.0
2014-11-19 09:45:00,39.64,39.72,39.61,39.65,45700.0,30.5018,30.5634,30.4787,30.5095,45700.0
2014-11-19 09:50:00,39.65,39.65,39.54,39.55,38900.0,30.5095,30.5095,30.4249,30.4326,38900.0
2014-11-19 09:55:00,39.54,39.6,39.51,39.6,59900.0,30.4249,30.471,30.4018,30.471,59900.0
2014-11-19 10:00:00,39.6,39.6,39.51,39.51,41800.0,30.471,30.471,30.4018,30.4018,41800.0
2014-11-19 10:05:00,39.51,39.53,39.47,39.49,47200.0,30.4018,30.4172,30.371,30.3864,47200.0
2014-11-19 10:10:00,39.49,39.49,39.4,39.41,71600.0,30.3864,30.3864,30.3172,30.3248,71600.0
2014-11-19 10:15:00,39.42,39.5,39.39,39.5,43800.0,30.3325,30.3941,30.3095,30.3941,43800.0
2014-11-19 10:20:00,39.51,39.51,39.46,39.47,22200.0,30.4018,30.4018,30.3633,30.371,22200.0
2014-11-19 10:25:00,39.47,39.47,39.41,39.41,92400.0,30.371,30.371,30.3248,30.3248,92400.0
2014-11-19 10:30:00,39.41,39.43,39.36,39.36,84400.0,30.3248,30.3402,30.2864,30.2864,84400.0
2014-11-19 10:35:00,39.36,39.4,39.35,39.36,42000.0,30.2864,30.3172,30.2787,30.2864,42000.0
2014-11-19 10:40:00,39.36,39.4,39.35,39.35,35600.0,30.2864,30.3172,30.2787,30.2787,35600.0
2014-11-19 10:45:00,39.36,39.39,39.35,39.36,31100.0,30.2864,30.3095,30.2787,30.2864,31100.0
2014-11-19 10:50:00,39.36,39.4,39.34,39.39,52100.0,30.2864,30.3172,30.271,30.3095,52100.0
2014-11-19 10:55:00,39.4,39.41,39.34,39.34,80700.0,30.3172,30.3248,30.271,30.271,80700.0
2014-11-19 11:00:00,39.35,39.38,39.33,39.38,24700.0,30.2787,30.3018,30.2633,30.3018,24700.0
2014-11-19 11:05:00,39.38,39.44,39.35,39.44,52000.0,30.3018,30.3479,30.2787,30.3479,52000.0
2014-11-19 11:10:00,39.45,39.46,39.42,39.46,23800.0,30.3556,30.3633,30.3325,30.3633,23800.0
2014-11-19 11:15:00,39.46,39.46,39.41,39.41,17700.0,30.3633,30.3633,30.3248,30.3248,17700.0
2014-11-19 11:20:00,39.41,39.42,39.38,39.39,6800.0,30.3248,30.3325,30.3018,30.3095,6800.0
2014-11-19 11:25:00,39.38,39.39,39.36,39.36,11000.0,30.3018,30.3095,30.2864,30.2864,11000.0
2014-11-19 11:30:00,39.37,39.39,39.34,39.39,30100.0,30.2941,30.3095,30.271,30.3095,30100.0
2014-11-19 11:35:00,39.39,39.44,39.38,39.43,32200.0,30.3095,30.3479,30.3018,30.3402,32200.0
2014-11-19 11:40:00,39.43,39.46,39.42,39.46,30500.0,30.3402,30.3633,30.3325,30.3633,30500.0
2014-11-19 11:45:00,39.46,39.5,39.45,39.49,30300.0,30.3633,30.3941,30.3556,30.3864,30300.0
2014-11-19 11:50:00,39.49,39.5,39.48,39.49,8600.0,30.3864,30.3941,30.3787,30.3864,8600.0
2014-11-19 11:55:00,39.49,39.51,39.48,39.51,10800.0,30.3864,30.4018,30.3787,30.4018,10800.0
2014-11-19 12:00:00,39.51,39.54,39.51,39.54,15900.0,30.4018,30.4249,30.4018,30.4249,15900.0
2014-11-19 12:05:00,39.53,39.54,39.52,39.53,12300.0,30.4172,30.4249,30.4095,30.4172,12300.0
2014-11-19 12:10:00,39.53,39.53,39.51,39.52,9800.0,30.4172,30.4172,30.4018,30.4095,9800.0
2014-11-19 12:15:00,39.52,39.57,39.52,39.57,6800.0,30.4095,30.448,30.4095,30.448,6800.0
2014-11-19 12:20:00,39.57,39.6,39.57,39.6,24500.0,30.448,30.471,30.448,30.471,24500.0
2014-11-19 12:25:00,39.6,39.6,39.58,39.58,14300.0,30.471,30.471,30.4557,30.4557,14300.0
2014-11-19 12:30:00,39.59,39.6,39.57,39.6,13200.0,30.4634,30.471,30.448,30.471,13200.0
2014-11-19 12:35:00,39.6,39.6,39.58,39.59,14900.0,30.471,30.471,30.4557,30.4634,14900.0
2014-11-19 12:40:00,39.58,39.59,39.57,39.57,12000.0,30.4557,30.4634,30.448,30.448,12000.0
2014-11-19 12:45:00,39.57,39.58,39.55,39.57,10500.0,30.448,30.4557,30.4326,30.448,10500.0
2014-11-19 12:50:00,39.57,39.61,39.56,39.6,12800.0,30.448,30.4787,30.4403,30.471,12800.0
2014-11-19 12:55:00,39.6,39.63,39.59,39.63,9300.0,30.471,30.4941,30.4634,30.4941,9300.0
2014-11-19 13:00:00,39.64,39.67,39.63,39.66,34200.0,30.5018,30.5249,30.4941,30.5172,34200.0
2014-11-19 13:05:00,39.65,39.66,39.62,39.62,14700.0,30.5095,30.5172,30.4864,30.4864,14700.0
2014-11-19 13:10:00,39.62,39.63,39.61,39.62,10900.0,30.4864,30.4941,30.4787,30.4864,10900.0
2014-11-19 13:15:00,39.62,39.64,39.61,39.64,11800.0,30.4864,30.5018,30.4787,30.5018,11800.0
2014-11-19 13:20:00,39.64,39.69,39.64,39.69,12500.0,30.5018,30.5403,30.5018,30.5403,12500.0
2014-11-19 13:25:00,39.69,39.71,39.66,39.66,79300.0,30.5403,30.5557,30.5172,30.5172,79300.0
2014-11-19 13:30:00,39.66,39.67,39.65,39.65,21500.0,30.5172,30.5249,30.5095,30.5095,21500.0
2014-11-19 13:35:00,39.66,39.7,39.65,39.69,41300.0,30.5172,30.548,30.5095,30.5403,41300.0
2014-11-19 13:40:00,39.68,39.71,39.68,39.7,28100.0,30.5326,30.5557,30.5326,30.548,28100.0
2014-11-19 13:45:00,39.69,39.72,39.69,39.69,57600.0,30.5403,30.5634,30.5403,30.5403,57600.0
2014-11-19 13:50:00,39.69,39.73,39.68,39.72,31800.0,30.5403,30.5711,30.5326,30.5634,31800.0
2014-11-19 13:55:00,39.73,39.74,39.72,39.73,41900.0,30.5711,30.5788,30.5634,30.5711,41900.0
2014-11-19 14:00:00,39.74,39.84,39.74,39.8,156300.0,30.5788,30.6557,30.5788,30.6249,156300.0
2014-11-19 14:05:00,39.79,39.8,39.76,39.79,643200.0,30.6172,30.6249,30.5942,30.6172,643200.0
2014-11-19 14:10:00,39.8,39.82,39.79,39.79,80700.0,30.6249,30.6403,30.6172,30.6172,80700.0
2014-11-19 14:15:00,39.79,39.8,39.78,39.8,52300.0,30.6172,30.6249,30.6096,30.6249,52300.0
2014-11-19 14:20:00,39.79,39.79,39.72,39.73,73200.0,30.6172,30.6172,30.5634,30.5711,73200.0
2014-11-19 14:25:00,39.73,39.74,39.72,39.73,25700.0,30.5711,30.5788,30.5634,30.5711,25700.0
2014-11-19 14:30:00,39.72,39.77,39.72,39.76,92700.0,30.5634,30.6019,30.5634,30.5942,92700.0
2014-11-19 14:35:00,39.75,39.76,39.68,39.71,42400.0,30.5865,30.5942,30.5326,30.5557,42400.0
2014-11-19 14:40:00,39.71,39.71,39.65,39.69,37200.0,30.5557,30.5557,30.5095,30.5403,37200.0
2014-11-19 14:45:00,39.69,39.71,39.68,39.71,41600.0,30.5403,30.5557,30.5326,30.5557,41600.0
2014-11-19 14:50:00,39.7,39.76,39.69,39.74,35400.0,30.548,30.5942,30.5403,30.5788,35400.0
2014-11-19 14:55:00,39.74,39.76,39.73,39.74,28500.0,30.5788,30.5942,30.5711,30.5788,28500.0
2014-11-19 15:00:00,39.73,39.73,39.69,39.69,28300.0,30.5711,30.5711,30.5403,30.5403,28300.0
2014-11-19 15:05:00,39.69,39.73,39.68,39.71,43000.0,30.5403,30.5711,30.5326,30.5557,43000.0
2014-11-19 15:10:00,39.71,39.74,39.7,39.73,37700.0,30.5557,30.5788,30.548,30.5711,37700.0
2014-11-19 15:15:00,39.73,39.8,39.72,39.8,80400.0,30.5711,30.6249,30.5634,30.6249,80400.0
2014-11-19 15:20:00,39.8,39.85,39.79,39.83,94400.0,30.6249,30.6634,30.6172,30.648,94400.0
2014-11-19 15:25:00,39.83,39.83,39.78,39.78,62500.0,30.648,30.648,30.6096,30.6096,62500.0
2014-11-19 15:30:00,39.79,39.82,39.78,39.81,167700.0,30.6172,30.6403,30.6096,30.6326,167700.0
2014-11-19 15:35:00,39.81,39.87,39.8,39.8,91800.0,30.6326,30.6788,30.6249,30.6249,91800.0
2014-11-19 15:40:00,39.8,39.81,39.76,39.78,64400.0,30.6249,30.6326,30.5942,30.6096,64400.0
2014-11-19 15:45:00,39.79,39.81,39.77,39.78,70700.0,30.6172,30.6326,30.6019,30.6096,70700.0
2014-11-19 15:50:00,39.79,39.8,39.77,39.78,75700.0,30.6172,30.6249,30.6019,30.6096,75700.0
2014-11-19 15:55:00,39.79,39.81,39.75,39.81,272000.0,30.6172,30.6326,30.5865,30.6326,272000.0
2014-11-20 09:30:00,39.5,39.62,39.47,39.58,71700.0,30.3941,30.4864,30.371,30.4557,71700.0
2014-11-20 09:35:00,39.58,39.62,39.43,39.49,33800.0,30.4557,30.4864,30.3402,30.3864,33800.0
2014-11-20 09:40:00,39.49,39.6,39.49,39.6,25000.0,30.3864,30.471,30.3864,30.471,25000.0
2014-11-20 09:45:00,39.59,39.64,39.56,39.63,36000.0,30.4634,30.5018,30.4403,30.4941,36000.0
2014-11-20 09:50:00,39.62,39.67,39.61,39.65,38300.0,30.4864,30.5249,30.4787,30.5095,38300.0
2014-11-20 09:55:00,39.64,39.65,39.56,39.6,29200.0,30.5018,30.5095,30.4403,30.471,29200.0
2014-11-20 10:00:00,39.6,39.69,39.6,39.66,70400.0,30.471,30.5403,30.471,30.5172,70400.0
2014-11-20 10:05:00,39.66,39.71,39.65,39.69,29200.0,30.5172,30.5557,30.5095,30.5403,29200.0
2014-11-20 10:10:00,39.69,39.7,39.61,39.64,23600.0,30.5403,30.548,30.4787,30.5018,23600.0
2014-11-20 10:15:00,39.64,39.7,39.64,39.7,57600.0,30.5018,30.548,30.5018,30.548,57600.0
2014-11-20 10:20:00,39.7,39.76,39.69,39.76,47100.0,30.548,30.5942,30.5403,30.5942,47100.0
2014-11-20 10:25:00,39.76,39.76,39.69,39.69,29100.0,30.5942,30.5942,30.5403,30.5403,29100.0
2014-11-20 10:30:00,39.7,39.71,39.69,39.7,20200.0,30.548,30.5557,30.5403,30.548,20200.0
2014-11-20 10:35:00,39.71,39.8,39.71,39.77,52800.0,30.5557,30.6249,30.5557,30.6019,52800.0
2014-11-20 10:40:00,39.77,39.8,39.75,39.8,108700.0,30.6019,30.6249,30.5865,30.6249,108700.0
2014-11-20 10:45:00,39.79,39.81,39.77,39.78,46500.0,30.6172,30.6326,30.6019,30.6096,46500.0
2014-11-20 10:50:00,39.77,39.8,39.77,39.79,17500.0,30.6019,30.6249,30.6019,30.6172,17500.0
2014-11-20 10:55:00,39.8,39.81,39.79,39.79,25500.0,30.6249,30.6326,30.6172,30.6172,25500.0
2014-11-20 11:00:00,39.79,39.83,39.79,39.81,19300.0,30.6172,30.648,30.6172,30.6326,19300.0
2014-11-20 11:05:00,39.81,39.83,39.8,39.82,26900.0,30.6326,30.648,30.6249,30.6403,26900.0
2014-11-20 11:10:00,39.82,39.85,39.81,39.83,25100.0,30.6403,30.6634,30.6326,30.648,25100.0
2014-11-20 11:15:00,39.83,39.87,39.83,39.87,20500.0,30.648,30.6788,30.648,30.6788,20500.0
2014-11-20 11:20:00,39.87,39.89,39.84,39.89,22700.0,30.6788,30.6942,30.6557,30.6942,22700.0
2014-11-20 11:25:00,39.88,39.91,39.88,39.89,31600.0,30.6865,30.7096,30.6865,30.6942,31600.0
2014-11-20 11:30:00,39.88,39.9,39.86,39.88,30800.0,30.6865,30.7019,30.6711,30.6865,30800.0
2014-11-20 11:35:00,39.87,39.88,39.85,39.86,29300.0,30.6788,30.6865,30.6634,30.6711,29300.0
2014-11-20 11:40:00,39.86,39.87,39.84,39.87,24500.0,30.6711,30.6788,30.6557,30.6788,24500.0
2014-11-20 11:45:00,39.87,39.88,39.85,39.88,30100.0,30.6788,30.6865,30.6634,30.6865,30100.0
2014-11-20 11:50:00,39.88,39.91,39.87,39.9,27600.0,30.6865,30.7096,30.6788,30.7019,27600.0
2014-11-20 11:55:00,39.9,39.91,39.88,39.88,18900.0,30.7019,30.7096,30.6865,30.6865,18900.0
2014-11-20 12:00:00,39.89,39.89,39.81,39.83,37900.0,30.6942,30.6942,30.6326,30.648,37900.0
2014-11-20 12:05:00,39.83,39.86,39.82,39.86,26600.0,30.648,30.6711,30.6403,30.6711,26600.0
2014-11-20 12:10:00,39.86,39.89,39.85,39.88,47000.0,30.6711,30.6942,30.6634,30.6865,47000.0
2014-11-20 12:15:00,39.87,39.93,39.87,39.92,27600.0,30.6788,30.725,30.6788,30.7173,27600.0
2014-11-20 12:20:00,39.92,39.93,39.89,39.89,23000.0,30.7173,30.725,30.6942,30.6942,23000.0
2014-11-20 12:25:00,39.89,39.92,39.88,39.91,17800.0,30.6942,30.7173,30.6865,30.7096,17800.0
2014-11-20 12:30:00,39.91,39.92,39.91,39.91,13600.0,30.7096,30.7173,30.7096,30.7096,13600.0
2014-11-20 12:35:00,39.92,39.93,39.91,39.92,21400.0,30.7173,30.725,30.7096,30.7173,21400.0
2014-11-20 12:40:00,39.92,39.93,39.84,39.84,24200.0,30.7173,30.725,30.6557,30.6557,24200.0
2014-11-20 12:45:00,39.84,39.86,39.83,39.86,18400.0,30.6557,30.6711,30.648,30.6711,18400.0
2014-11-20 12:50:00,39.86,39.86,39.84,39.86,16300.0,30.6711,30.6711,30.6557,30.6711,16300.0
2014-11-20 12:55:00,39.87,39.88,39.83,39.85,32200.0,30.6788,30.6865,30.648,30.6634,32200.0
2014-11-20 13:00:00,39.86,39.91,39.85,39.9,20700.0,30.6711,30.7096,30.6634,30.7019,20700.0
2014-11-20 13:05:00,39.9,39.9,39.87,39.88,11800.0,30.7019,30.7019,30.6788,30.6865,11800.0
2014-11-20 13:10:00,39.87,39.88,39.85,39.88,12000.0,30.6788,30.6865,30.6634,30.6865,12000.0
2014-11-20 13:15:00,39.88,39.9,39.86,39.9,42700.0,30.6865,30.7019,30.6711,30.7019,42700.0
2014-11-20 13:20:00,39.9,39.91,39.89,39.91,15900.0,30.7019,30.7096,30.6942,30.7096,15900.0
2014-11-20 13:25:00,39.91,39.91,39.89,39.9,22900.0,30.7096,30.7096,30.6942,30.7019,22900.0
2014-11-20 13:30:00,39.9,39.94,39.89,39.94,19800.0,30.7019,30.7327,30.6942,30.7327,19800.0
2014-11-20 13:35:00,39.94,39.95,39.93,39.94,32900.0,30.7327,30.7404,30.725,30.7327,32900.0
2014-11-20 13:40:00,39.95,39.96,39.93,39.95,21000.0,30.7404,30.7481,30.725,30.7404,21000.0
2014-11-20 13:45:00,39.95,39.97,39.94,39.96,23600.0,30.7404,30.7558,30.7327,30.7481,23600.0
2014-11-20 13:50:00,39.96,39.96,39.93,39.95,21800.0,30.7481,30.7481,30.725,30.7404,21800.0
2014-11-20 13:55:00,39.95,39.98,39.94,39.98,39200.0,30.7404,30.7634,30.7327,30.7634,39200.0
2014-11-20 14:00:00,39.98,39.99,39.97,39.97,45300.0,30.7634,30.7711,30.7558,30.7558,45300.0
2014-11-20 14:05:00,39.97,40.03,39.97,39.99,144400.0,30.7558,30.8019,30.7558,30.7711,144400.0
2014-11-20 14:10:00,39.99,40.0,39.97,40.0,23600.0,30.7711,30.7788,30.7558,30.7788,23600.0
2014-11-20 14:15:00,39.99,40.01,39.98,40.01,51000.0,30.7711,30.7865,30.7634,30.7865,51000.0
2014-11-20 14:20:00,40.01,40.01,39.98,39.98,53000.0,30.7865,30.7865,30.7634,30.7634,53000.0
2014-11-20 14:25:00,39.98,40.0,39.98,39.99,27500.0,30.7634,30.7788,30.7634,30.7711,27500.0
2014-11-20 14:30:00,39.99,40.0,39.97,39.98,19200.0,30.7711,30.7788,30.7558,30.7634,19200.0
2014-11-20 14:35:00,39.98,39.98,39.96,39.96,16900.0,30.7634,30.7634,30.7481,30.7481,16900.0
2014-11-20 14:40:00,39.97,39.97,39.94,39.94,49200.0,30.7558,30.7558,30.7327,30.7327,49200.0
2014-11-20 14:45:00,39.94,39.96,39.93,39.96,27800.0,30.7327,30.7481,30.725,30.7481,27800.0
2014-11-20 14:50:00,39.96,39.97,39.93,39.97,26600.0,30.7481,30.7558,30.725,30.7558,26600.0
2014-11-20 14:55:00,39.97,39.97,39.93,39.94,20800.0,30.7558,30.7558,30.725,30.7327,20800.0
2014-11-20 15:00:00,39.93,39.94,39.89,39.9,36100.0,30.725,30.7327,30.6942,30.7019,36100.0
2014-11-20 15:05:00,39.9,39.91,39.88,39.88,35500.0,30.7019,30.7096,30.6865,30.6865,35500.0
2014-11-20 15:10:00,39.88,39.89,39.86,39.86,31600.0,30.6865,30.6942,30.6711,30.6711,31600.0
2014-11-20 15:15:00,39.86,39.87,39.85,39.85,29900.0,30.6711,30.6788,30.6634,30.6634,29900.0
2014-11-20 15:20:00,39.85,39.87,39.84,39.87,49900.0,30.6634,30.6788,30.6557,30.6788,49900.0
2014-11-20 15:25:00,39.87,39.91,39.86,39.89,37700.0,30.6788,30.7096,30.6711,30.6942,37700.0
2014-11-20 15:30:00,39.9,39.93,39.89,39.91,71800.0,30.7019,30.725,30.6942,30.7096,71800.0
2014-11-20 15:35:00,39.91,39.94,39.91,39.92,63500.0,30.7096,30.7327,30.7096,30.7173,63500.0
2014-11-20 15:40:00,39.92,39.94,39.91,39.93,61300.0,30.7173,30.7327,30.7096,30.725,61300.0
2014-11-20 15:45:00,39.93,39.94,39.9,39.91,122600.0,30.725,30.7327,30.7019,30.7096,122600.0
2014-11-20 15:50:00,39.92,39.94,39.9,39.92,87800.0,30.7173,30.7327,30.7019,30.7173,87800.0
2014-11-20 15:55:00,39.92,39.96,39.91,39.95,148500.0,30.7173,30.7481,30.7096,30.7404,148500.0
2014-11-21 09:30:00,40.37,40.39,40.27,40.3,446200.0,31.0635,31.0789,30.9866,31.0097,446200.0
2014-11-21 09:35:00,40.3,40.35,40.23,40.29,63100.0,31.0097,31.0482,30.9558,31.002,63100.0
2014-11-21 09:40:00,40.3,40.31,40.27,40.29,65000.0,31.0097,31.0174,30.9866,31.002,65000.0
2014-11-21 09:45:00,40.3,40.32,40.27,40.3,40500.0,31.0097,31.0251,30.9866,31.0097,40500.0
2014-11-21 09:50:00,40.3,40.32,40.27,40.3,48600.0,31.0097,31.0251,30.9866,31.0097,48600.0
2014-11-21 09:55:00,40.31,40.32,40.29,40.3,49600.0,31.0174,31.0251,31.002,31.0097,49600.0
2014-11-21 10:00:00,40.3,40.31,40.26,40.28,93300.0,31.0097,31.0174,30.9789,30.9943,93300.0
2014-11-21 10:05:00,40.28,40.3,40.28,40.29,37900.0,30.9943,31.0097,30.9943,31.002,37900.0
2014-11-21 10:10:00,40.29,40.3,40.28,40.29,53400.0,31.002,31.0097,30.9943,31.002,53400.0
2014-11-21 10:15:00,40.3,40.3,40.25,40.25,83300.0,31.0097,31.0097,30.9712,30.9712,83300.0
2014-11-21 10:20:00,40.25,40.25,40.23,40.24,30100.0,30.9712,30.9712,30.9558,30.9635,30100.0
2014-11-21 10:25:00,40.24,40.25,40.17,40.19,92700.0,30.9635,30.9712,30.9096,30.925,92700.0
2014-11-21 10:30:00,40.19,40.25,40.19,40.22,45000.0,30.925,30.9712,30.925,30.9481,45000.0
2014-11-21 10:35:00,40.23,40.24,40.21,40.23,33700.0,30.9558,30.9635,30.9404,30.9558,33700.0
2014-11-21 10:40:00,40.23,40.23,40.22,40.23,12800.0,30.9558,30.9558,30.9481,30.9558,12800.0
2014-11-21 10:45:00,40.22,40.24,40.2,40.21,52700.0,30.9481,30.9635,30.9327,30.9404,52700.0
2014-11-21 10:50:00,40.2,40.21,40.2,40.2,36700.0,30.9327,30.9404,30.9327,30.9327,36700.0
2014-11-21 10:55:00,40.2,40.21,40.17,40.19,103700.0,30.9327,30.9404,30.9096,30.925,103700.0
2014-11-21 11:00:00,40.19,40.19,40.17,40.18,36600.0,30.925,30.925,30.9096,30.9173,36600.0
2014-11-21 11:05:00,40.19,40.19,40.14,40.15,49000.0,30.925,30.925,30.8866,30.8943,49000.0
2014-11-21 11:10:00,40.14,40.15,40.12,40.12,29800.0,30.8866,30.8943,30.8712,30.8712,29800.0
2014-11-21 11:15:00,40.12,40.13,40.09,40.1,72100.0,30.8712,30.8789,30.8481,30.8558,72100.0
2014-11-21 11:20:00,40.11,40.13,40.1,40.13,31300.0,30.8635,30.8789,30.8558,30.8789,31300.0
2014-11-21 11:25:00,40.13,40.13,40.07,40.09,47300.0,30.8789,30.8789,30.8327,30.8481,47300.0
2014-11-21 11:30:00,40.09,40.09,40.06,40.06,43400.0,30.8481,30.8481,30.825,30.825,43400.0
2014-11-21 11:35:00,40.06,40.07,40.04,40.04,34200.0,30.825,30.8327,30.8096,30.8096,34200.0
2014-11-21 11:40:00,40.04,40.11,40.04,40.08,40800.0,30.8096,30.8635,30.8096,30.8404,40800.0
2014-11-21 11:45:00,40.08,40.09,40.06,40.07,18300.0,30.8404,30.8481,30.825,30.8327,18300.0
2014-11-21 11:50:00,40.07,40.08,40.06,40.07,22500.0,30.8327,30.8404,30.825,30.8327,22500.0
2014-11-21 11:55:00,40.07,40.09,40.06,40.06,22400.0,30.8327,30.8481,30.825,30.825,22400.0
2014-11-21 12:00:00,40.07,40.11,40.06,40.1,24300.0,30.8327,30.8635,30.825,30.8558,24300.0
2014-11-21 12:05:00,40.11,40.11,40.07,40.08,24300.0,30.8635,30.8635,30.8327,30.8404,24300.0
2014-11-21 12:10:00,40.08,40.09,40.07,40.07,12800.0,30.8404,30.8481,30.8327,30.8327,12800.0
2014-11-21 12:15:00,40.07,40.08,40.03,40.03,42300.0,30.8327,30.8404,30.8019,30.8019,42300.0
2014-11-21 12:20:00,40.03,40.05,40.02,40.05,84100.0,30.8019,30.8173,30.7942,30.8173,84100.0
2014-11-21 12:25:00,40.05,40.08,40.03,40.04,41400.0,30.8173,30.8404,30.8019,30.8096,41400.0
2014-11-21 12:30:00,40.04,40.09,40.04,40.08,24900.0,30.8096,30.8481,30.8096,30.8404,24900.0
2014-11-21 12:35:00,40.08,40.1,40.08,40.08,18500.0,30.8404,30.8558,30.8404,30.8404,18500.0
2014-11-21 12:40:00,40.08,40.1,40.07,40.08,17100.0,30.8404,30.8558,30.8327,30.8404,17100.0
2014-11-21 12:45:00,40.08,40.1,40.08,40.08,11000.0,30.8404,30.8558,30.8404,30.8404,11000.0
2014-11-21 12:50:00,40.09,40.11,40.08,40.09,22600.0,30.8481,30.8635,30.8404,30.8481,22600.0
2014-11-21 12:55:00,40.09,40.1,40.08,40.08,15600.0,30.8481,30.8558,30.8404,30.8404,15600.0
2014-11-21 13:00:00,40.08,40.09,40.01,40.01,55900.0,30.8404,30.8481,30.7865,30.7865,55900.0
2014-11-21 13:05:00,40.01,40.02,40.0,40.01,38200.0,30.7865,30.7942,30.7788,30.7865,38200.0
2014-11-21 13:10:00,40.02,40.05,40.01,40.05,25900.0,30.7942,30.8173,30.7865,30.8173,25900.0
2014-11-21 13:15:00,40.05,40.05,40.02,40.02,11200.0,30.8173,30.8173,30.7942,30.7942,11200.0
2014-11-21 13:20:00,40.02,40.03,40.01,40.02,37300.0,30.7942,30.8019,30.7865,30.7942,37300.0
2014-11-21 13:25:00,40.02,40.03,39.99,40.0,42700.0,30.7942,30.8019,30.7711,30.7788,42700.0
2014-11-21 13:30:00,40.01,40.03,39.99,40.02,29800.0,30.7865,30.8019,30.7711,30.7942,29800.0
2014-11-21 13:35:00,40.02,40.05,40.01,40.03,17500.0,30.7942,30.8173,30.7865,30.8019,17500.0
2014-11-21 13:40:00,40.03,40.05,40.02,40.02,18500.0,30.8019,30.8173,30.7942,30.7942,18500.0
2014-11-21 13:45:00,40.03,40.05,40.03,40.04,15300.0,30.8019,30.8173,30.8019,30.8096,15300.0
2014-11-21 13:50:00,40.04,40.09,40.04,40.09,32100.0,30.8096,30.8481,30.8096,30.8481,32100.0
2014-11-21 13:55:00,40.09,40.11,40.08,40.09,24000.0,30.8481,30.8635,30.8404,30.8481,24000.0
2014-11-21 14:00:00,40.1,40.12,40.09,40.1,18000.0,30.8558,30.8712,30.8481,30.8558,18000.0
2014-11-21 14:05:00,40.1,40.14,40.09,40.12,37000.0,30.8558,30.8866,30.8481,30.8712,37000.0
2014-11-21 14:10:00,40.12,40.13,40.11,40.11,15700.0,30.8712,30.8789,30.8635,30.8635,15700.0
2014-11-21 14:15:00,40.11,40.12,40.07,40.08,8300.0,30.8635,30.8712,30.8327,30.8404,8300.0
2014-11-21 14:20:00,40.07,40.07,40.01,40.03,52500.0,30.8327,30.8327,30.7865,30.8019,52500.0
2014-11-21 14:25:00,40.02,40.03,40.02,40.02,24900.0,30.7942,30.8019,30.7942,30.7942,24900.0
2014-11-21 14:30:00,40.02,40.05,40.01,40.03,36600.0,30.7942,30.8173,30.7865,30.8019,36600.0
2014-11-21 14:35:00,40.03,40.05,39.98,40.0,53200.0,30.8019,30.8173,30.7634,30.7788,53200.0
2014-11-21 14:40:00,40.0,40.04,39.99,40.02,24800.0,30.7788,30.8096,30.7711,30.7942,24800.0
2014-11-21 14:45:00,40.02,40.03,40.02,40.02,34200.0,30.7942,30.8019,30.7942,30.7942,34200.0
2014-11-21 14:50:00,40.02,40.05,40.02,40.04,30200.0,30.7942,30.8173,30.7942,30.8096,30200.0
2014-11-21 14:55:00,40.04,40.04,40.0,40.02,28100.0,30.8096,30.8096,30.7788,30.7942,28100.0
2014-11-21 15:00:00,40.02,40.08,40.02,40.06,30400.0,30.7942,30.8404,30.7942,30.825,30400.0
2014-11-21 15:05:00,40.06,40.09,40.05,40.05,39900.0,30.825,30.8481,30.8173,30.8173,39900.0
2014-11-21 15:10:00,40.05,40.1,40.04,40.09,35600.0,30.8173,30.8558,30.8096,30.8481,35600.0
2014-11-21 15:15:00,40.09,40.1,40.08,40.09,31400.0,30.8481,30.8558,30.8404,30.8481,31400.0
2014-11-21 15:20:00,40.09,40.12,40.08,40.12,76000.0,30.8481,30.8712,30.8404,30.8712,76000.0
2014-11-21 15:25:00,40.12,40.12,40.11,40.12,68400.0,30.8712,30.8712,30.8635,30.8712,68400.0
2014-11-21 15:30:00,40.12,40.15,40.1,40.14,100000.0,30.8712,30.8943,30.8558,30.8866,100000.0
2014-11-21 15:35:00,40.14,40.15,40.11,40.11,94900.0,30.8866,30.8943,30.8635,30.8635,94900.0
2014-11-21 15:40:00,40.12,40.13,40.09,40.11,71700.0,30.8712,30.8789,30.8481,30.8635,71700.0
2014-11-21 15:45:00,40.11,40.11,40.06,40.06,68500.0,30.8635,30.8635,30.825,30.825,68500.0
2014-11-21 15:50:00,40.07,40.08,40.02,40.03,55700.0,30.8327,30.8404,30.7942,30.8019,55700.0
2014-11-21 15:55:00,40.02,40.09,40.02,40.08,224100.0,30.7942,30.8481,30.7942,30.8404,224100.0
2014-11-24 09:30:00,40.16,40.32,40.12,40.28,111500.0,30.902,31.0251,30.8712,30.9943,111500.0
2014-11-24 09:35:00,40.3,40.31,40.23,40.23,102100.0,31.0097,31.0174,30.9558,30.9558,102100.0
2014-11-24 09:40:00,40.22,40.26,40.18,40.22,48900.0,30.9481,30.9789,30.9173,30.9481,48900.0
2014-11-24 09:45:00,40.23,40.23,40.14,40.14,29400.0,30.9558,30.9558,30.8866,30.8866,29400.0
2014-11-24 09:50:00,40.15,40.18,40.13,40.15,37300.0,30.8943,30.9173,30.8789,30.8943,37300.0
2014-11-24 09:55:00,40.15,40.22,40.15,40.2,13200.0,30.8943,30.9481,30.8943,30.9327,13200.0
2014-11-24 10:00:00,40.19,40.26,40.19,40.23,24400.0,30.925,30.9789,30.925,30.9558,24400.0
2014-11-24 10:05:00,40.23,40.26,40.22,40.24,28000.0,30.9558,30.9789,30.9481,30.9635,28000.0
2014-11-24 10:10:00,40.23,40.24,40.19,40.19,49800.0,30.9558,30.9635,30.925,30.925,49800.0
2014-11-24 10:15:00,40.2,40.22,40.18,40.22,28700.0,30.9327,30.9481,30.9173,30.9481,28700.0
2014-11-24 10:20:00,40.22,40.23,40.19,40.2,17300.0,30.9481,30.9558,30.925,30.9327,17300.0
2014-11-24 10:25:00,40.2,40.23,40.2,40.22,4900.0,30.9327,30.9558,30.9327,30.9481,4900.0
2014-11-24 10:30:00,40.22,40.23,40.2,40.21,21700.0,30.9481,30.9558,30.9327,30.9404,21700.0
2014-11-24 10:35:00,40.21,40.21,40.14,40.15,34700.0,30.9404,30.9404,30.8866,30.8943,34700.0
2014-11-24 10:40:00,40.15,40.16,40.1,40.12,69900.0,30.8943,30.902,30.8558,30.8712,69900.0
2014-11-24 10:45:00,40.12,40.13,40.07,40.08,22500.0,30.8712,30.8789,30.8327,30.8404,22500.0
2014-11-24 10:50:00,40.08,40.11,40.08,40.1,11000.0,30.8404,30.8635,30.8404,30.8558,11000.0
2014-11-24 10:55:00,40.1,40.1,40.06,40.06,19900.0,30.8558,30.8558,30.825,30.825,19900.0
2014-11-24 11:00:00,40.07,40.07,40.05,40.05,32100.0,30.8327,30.8327,30.8173,30.8173,32100.0
2014-11-24 11:05:00,40.06,40.06,40.01,40.02,16500.0,30.825,30.825,30.7865,30.7942,16500.0
2014-11-24 11:10:00,40.01,40.02,39.99,40.01,17700.0,30.7865,30.7942,30.7711,30.7865,17700.0
2014-11-24 11:15:00,40.01,40.01,39.97,39.97,18500.0,30.7865,30.7865,30.7558,30.7558,18500.0
2014-11-24 11:20:00,39.97,39.98,39.96,39.96,21700.0,30.7558,30.7634,30.7481,30.7481,21700.0
2014-11-24 11:25:00,39.97,39.97,39.93,39.95,24700.0,30.7558,30.7558,30.725,30.7404,24700.0
2014-11-24 11:30:00,39.95,40.0,39.94,39.98,18200.0,30.7404,30.7788,30.7327,30.7634,18200.0
2014-11-24 11:35:00,39.99,40.01,39.98,40.01,22400.0,30.7711,30.7865,30.7634,30.7865,22400.0
2014-11-24 11:40:00,40.02,40.02,40.0,40.01,13700.0,30.7942,30.7942,30.7788,30.7865,13700.0
2014-11-24 11:45:00,40.01,40.02,39.99,40.0,20000.0,30.7865,30.7942,30.7711,30.7788,20000.0
2014-11-24 11:50:00,40.0,40.0,39.99,39.99,16700.0,30.7788,30.7788,30.7711,30.7711,16700.0
2014-11-24 11:55:00,40.0,40.01,39.99,40.0,5900.0,30.7788,30.7865,30.7711,30.7788,5900.0
2014-11-24 12:00:00,40.0,40.01,39.98,40.01,24500.0,30.7788,30.7865,30.7634,30.7865,24500.0
2014-11-24 12:05:00,40.01,40.02,40.0,40.02,15400.0,30.7865,30.7942,30.7788,30.7942,15400.0
2014-11-24 12:10:00,40.02,40.02,39.99,40.0,14100.0,30.7942,30.7942,30.7711,30.7788,14100.0
2014-11-24 12:15:00,40.01,40.01,39.97,39.99,14200.0,30.7865,30.7865,30.7558,30.7711,14200.0
2014-11-24 12:20:00,39.99,40.01,39.99,40.0,7700.0,30.7711,30.7865,30.7711,30.7788,7700.0
2014-11-24 12:25:00,40.01,40.02,40.0,40.0,7800.0,30.7865,30.7942,30.7788,30.7788,7800.0
2014-11-24 12:30:00,40.01,40.02,40.0,40.01,19400.0,30.7865,30.7942,30.7788,30.7865,19400.0
2014-11-24 12:35:00,40.01,40.02,39.99,40.0,15400.0,30.7865,30.7942,30.7711,30.7788,15400.0
2014-11-24 12:40:00,40.0,40.0,39.99,40.0,6500.0,30.7788,30.7788,30.7711,30.7788,6500.0
2014-11-24 12:45:00,40.01,40.01,40.0,40.0,6600.0,30.7865,30.7865,30.7788,30.7788,6600.0
2014-11-24 12:50:00,40.01,40.01,39.97,39.97,13900.0,30.7865,30.7865,30.7558,30.7558,13900.0
2014-11-24 12:55:00,39.98,39.98,39.95,39.96,11200.0,30.7634,30.7634,30.7404,30.7481,11200.0
2014-11-24 13:00:00,39.96,39.96,39.94,39.95,8600.0,30.7481,30.7481,30.7327,30.7404,8600.0
2014-11-24 13:05:00,39.95,39.96,39.94,39.94,24100.0,30.7404,30.7481,30.7327,30.7327,24100.0
2014-11-24 13:10:00,39.95,39.95,39.93,39.93,11700.0,30.7404,30.7404,30.725,30.725,11700.0
2014-11-24 13:15:00,39.94,39.95,39.93,39.94,12000.0,30.7327,30.7404,30.725,30.7327,12000.0
2014-11-24 13:20:00,39.94,39.95,39.94,39.95,2400.0,30.7327,30.7404,30.7327,30.7404,2400.0
2014-11-24 13:25:00,39.94,39.95,39.93,39.93,17300.0,30.7327,30.7404,30.725,30.725,17300.0
2014-11-24 13:30:00,39.94,39.94,39.93,39.93,10300.0,30.7327,30.7327,30.725,30.725,10300.0
2014-11-24 13:35:00,39.93,39.95,39.93,39.95,4700.0,30.725,30.7404,30.725,30.7404,4700.0
2014-11-24 13:40:00,39.95,39.95,39.94,39.94,15000.0,30.7404,30.7404,30.7327,30.7327,15000.0
2014-11-24 13:45:00,39.93,39.94,39.93,39.94,11600.0,30.725,30.7327,30.725,30.7327,11600.0
2014-11-24 13:50:00,39.93,39.95,39.93,39.95,22700.0,30.725,30.7404,30.725,30.7404,22700.0
2014-11-24 13:55:00,39.94,39.97,39.94,39.96,15400.0,30.7327,30.7558,30.7327,30.7481,15400.0
2014-11-24 14:00:00,39.97,40.01,39.96,40.01,31000.0,30.7558,30.7865,30.7481,30.7865,31000.0
2014-11-24 14:05:00,40.01,40.07,40.01,40.07,11500.0,30.7865,30.8327,30.7865,30.8327,11500.0
2014-11-24 14:10:00,40.07,40.07,40.04,40.05,18300.0,30.8327,30.8327,30.8096,30.8173,18300.0
2014-11-24 14:15:00,40.05,40.07,40.04,40.06,15300.0,30.8173,30.8327,30.8096,30.825,15300.0
2014-11-24 14:20:00,40.06,40.09,40.06,40.09,25900.0,30.825,30.8481,30.825,30.8481,25900.0
2014-11-24 14:25:00,40.09,40.1,40.08,40.1,7600.0,30.8481,30.8558,30.8404,30.8558,7600.0
2014-11-24 14:30:00,40.09,40.12,40.09,40.12,13000.0,30.8481,30.8712,30.8481,30.8712,13000.0
2014-11-24 14:35:00,40.11,40.13,40.11,40.12,17200.0,30.8635,30.8789,30.8635,30.8712,17200.0
2014-11-24 14:40:00,40.12,40.12,40.09,40.11,29300.0,30.8712,30.8712,30.8481,30.8635,29300.0
2014-11-24 14:45:00,40.11,40.13,40.1,40.11,19200.0,30.8635,30.8789,30.8558,30.8635,19200.0
2014-11-24 14:50:00,40.11,40.13,40.1,40.11,27200.0,30.8635,30.8789,30.8558,30.8635,27200.0
2014-11-24 14:55:00,40.11,40.11,40.05,40.05,38600.0,30.8635,30.8635,30.8173,30.8173,38600.0
2014-11-24 15:00:00,40.05,40.06,40.04,40.05,14200.0,30.8173,30.825,30.8096,30.8173,14200.0
2014-11-24 15:05:00,40.04,40.04,40.02,40.02,33500.0,30.8096,30.8096,30.7942,30.7942,33500.0
2014-11-24 15:10:00,40.02,40.03,39.99,39.99,34900.0,30.7942,30.8019,30.7711,30.7711,34900.0
2014-11-24 15:15:00,40.0,40.0,39.97,39.97,65300.0,30.7788,30.7788,30.7558,30.7558,65300.0
2014-11-24 15:20:00,39.97,39.99,39.97,39.98,49800.0,30.7558,30.7711,30.7558,30.7634,49800.0
2014-11-24 15:25:00,39.99,40.0,39.97,39.98,60300.0,30.7711,30.7788,30.7558,30.7634,60300.0
2014-11-24 15:30:00,39.98,40.0,39.97,39.98,54700.0,30.7634,30.7788,30.7558,30.7634,54700.0
2014-11-24 15:35:00,39.99,40.0,39.98,40.0,57800.0,30.7711,30.7788,30.7634,30.7788,57800.0
2014-11-24 15:40:00,40.0,40.01,39.99,40.0,53800.0,30.7788,30.7865,30.7711,30.7788,53800.0
2014-11-24 15:45:00,39.99,40.0,39.99,40.0,46100.0,30.7711,30.7788,30.7711,30.7788,46100.0
2014-11-24 15:50:00,39.99,40.05,39.99,40.04,86500.0,30.7711,30.8173,30.7711,30.8096,86500.0
2014-11-24 15:55:00,40.04,40.06,40.03,40.05,106400.0,30.8096,30.825,30.8019,30.8173,106400.0
2014-11-25 09:30:00,40.35,40.4,40.09,40.16,62700.0,31.0482,31.0866,30.8481,30.902,62700.0
2014-11-25 09:35:00,40.16,40.2,40.13,40.16,40400.0,30.902,30.9327,30.8789,30.902,40400.0
2014-11-25 09:40:00,40.15,40.15,40.04,40.12,28000.0,30.8943,30.8943,30.8096,30.8712,28000.0
2014-11-25 09:45:00,40.12,40.13,40.07,40.08,43000.0,30.8712,30.8789,30.8327,30.8404,43000.0
2014-11-25 09:50:00,40.08,40.1,40.04,40.04,37500.0,30.8404,30.8558,30.8096,30.8096,37500.0
2014-11-25 09:55:00,40.04,40.04,39.99,39.99,23000.0,30.8096,30.8096,30.7711,30.7711,23000.0
2014-11-25 10:00:00,40.0,40.01,39.92,39.95,31900.0,30.7788,30.7865,30.7173,30.7404,31900.0
2014-11-25 10:05:00,39.95,39.96,39.9,39.94,22600.0,30.7404,30.7481,30.7019,30.7327,22600.0
2014-11-25 10:10:00,39.94,39.99,39.94,39.99,20200.0,30.7327,30.7711,30.7327,30.7711,20200.0
2014-11-25 10:15:00,39.98,39.99,39.95,39.97,22800.0,30.7634,30.7711,30.7404,30.7558,22800.0
2014-11-25 10:20:00,39.97,39.99,39.93,39.98,31300.0,30.7558,30.7711,30.725,30.7634,31300.0
2014-11-25 10:25:00,39.98,40.07,39.96,40.07,34500.0,30.7634,30.8327,30.7481,30.8327,34500.0
2014-11-25 10:30:00,40.06,40.06,40.02,40.03,16200.0,30.825,30.825,30.7942,30.8019,16200.0
2014-11-25 10:35:00,40.03,40.05,40.02,40.04,25800.0,30.8019,30.8173,30.7942,30.8096,25800.0
2014-11-25 10:40:00,40.04,40.04,40.01,40.02,22700.0,30.8096,30.8096,30.7865,30.7942,22700.0
2014-11-25 10:45:00,40.02,40.05,40.0,40.01,26700.0,30.7942,30.8173,30.7788,30.7865,26700.0
2014-11-25 10:50:00,40.01,40.06,40.0,40.02,27700.0,30.7865,30.825,30.7788,30.7942,27700.0
2014-11-25 10:55:00,40.03,40.03,39.99,40.02,16300.0,30.8019,30.8019,30.7711,30.7942,16300.0
2014-11-25 11:00:00,40.02,40.07,40.01,40.07,17600.0,30.7942,30.8327,30.7865,30.8327,17600.0
2014-11-25 11:05:00,40.06,40.07,40.02,40.04,22000.0,30.825,30.8327,30.7942,30.8096,22000.0
2014-11-25 11:10:00,40.04,40.04,40.01,40.03,21600.0,30.8096,30.8096,30.7865,30.8019,21600.0
2014-11-25 11:15:00,40.03,40.04,39.99,40.04,22500.0,30.8019,30.8096,30.7711,30.8096,22500.0
2014-11-25 11:20:00,40.04,40.05,40.03,40.04,12700.0,30.8096,30.8173,30.8019,30.8096,12700.0
2014-11-25 11:25:00,40.04,40.07,40.03,40.05,22800.0,30.8096,30.8327,30.8019,30.8173,22800.0
2014-11-25 11:30:00,40.04,40.11,40.04,40.1,24600.0,30.8096,30.8635,30.8096,30.8558,24600.0
2014-11-25 11:35:00,40.09,40.14,40.09,40.14,17600.0,30.8481,30.8866,30.8481,30.8866,17600.0
2014-11-25 11:40:00,40.13,40.15,40.12,40.14,25200.0,30.8789,30.8943,30.8712,30.8866,25200.0
2014-11-25 11:45:00,40.14,40.17,40.14,40.17,12500.0,30.8866,30.9096,30.8866,30.9096,12500.0
2014-11-25 11:50:00,40.17,40.17,40.14,40.14,16400.0,30.9096,30.9096,30.8866,30.8866,16400.0
2014-11-25 11:55:00,40.14,40.16,40.14,40.16,4400.0,30.8866,30.902,30.8866,30.902,4400.0
2014-11-25 12:00:00,40.16,40.19,40.16,40.18,22600.0,30.902,30.925,30.902,30.9173,22600.0
2014-11-25 12:05:00,40.18,40.18,40.16,40.18,8400.0,30.9173,30.9173,30.902,30.9173,8400.0
2014-11-25 12:10:00,40.18,40.2,40.17,40.17,13100.0,30.9173,30.9327,30.9096,30.9096,13100.0
2014-11-25 12:15:00,40.18,40.2,40.17,40.17,23300.0,30.9173,30.9327,30.9096,30.9096,23300.0
2014-11-25 12:20:00,40.16,40.17,40.15,40.16,10900.0,30.902,30.9096,30.8943,30.902,10900.0
2014-11-25 12:25:00,40.15,40.16,40.15,40.15,3500.0,30.8943,30.902,30.8943,30.8943,3500.0
2014-11-25 12:30:00,40.16,40.17,40.15,40.17,7300.0,30.902,30.9096,30.8943,30.9096,7300.0
2014-11-25 12:35:00,40.17,40.2,40.17,40.2,17200.0,30.9096,30.9327,30.9096,30.9327,17200.0
2014-11-25 12:40:00,40.2,40.26,40.19,40.26,44800.0,30.9327,30.9789,30.925,30.9789,44800.0
2014-11-25 12:45:00,40.26,40.26,40.23,40.23,13900.0,30.9789,30.9789,30.9558,30.9558,13900.0
2014-11-25 12:50:00,40.24,40.25,40.23,40.23,5600.0,30.9635,30.9712,30.9558,30.9558,5600.0
2014-11-25 12:55:00,40.24,40.24,40.19,40.2,19300.0,30.9635,30.9635,30.925,30.9327,19300.0
2014-11-25 13:00:00,40.2,40.2,40.19,40.2,2600.0,30.9327,30.9327,30.925,30.9327,2600.0
2014-11-25 13:05:00,40.19,40.2,40.16,40.17,14500.0,30.925,30.9327,30.902,30.9096,14500.0
2014-11-25 13:10:00,40.17,40.18,40.16,40.16,5800.0,30.9096,30.9173,30.902,30.902,5800.0
2014-11-25 13:15:00,40.16,40.16,40.14,40.14,9800.0,30.902,30.902,30.8866,30.8866,9800.0
2014-11-25 13:20:00,40.14,40.15,40.13,40.15,19600.0,30.8866,30.8943,30.8789,30.8943,19600.0
2014-11-25 13:25:00,40.14,40.17,40.14,40.16,6600.0,30.8866,30.9096,30.8866,30.902,6600.0
2014-11-25 13:30:00,40.16,40.17,40.15,40.16,10900.0,30.902,30.9096,30.8943,30.902,10900.0
2014-11-25 13:35:00,40.15,40.16,40.14,40.14,4400.0,30.8943,30.902,30.8866,30.8866,4400.0
2014-11-25 13:40:00,40.14,40.15,40.13,40.14,11500.0,30.8866,30.8943,30.8789,30.8866,11500.0
2014-11-25 13:45:00,40.14,40.15,40.13,40.14,12300.0,30.8866,30.8943,30.8789,30.8866,12300.0
2014-11-25 13:50:00,40.14,40.15,40.13,40.13,12500.0,30.8866,30.8943,30.8789,30.8789,12500.0
2014-11-25 13:55:00,40.13,40.14,40.13,40.14,11800.0,30.8789,30.8866,30.8789,30.8866,11800.0
2014-11-25 14:00:00,40.13,40.15,40.13,40.15,14200.0,30.8789,30.8943,30.8789,30.8943,14200.0
2014-11-25 14:05:00,40.14,40.15,40.11,40.12,41400.0,30.8866,30.8943,30.8635,30.8712,41400.0
2014-11-25 14:10:00,40.12,40.12,40.11,40.11,12900.0,30.8712,30.8712,30.8635,30.8635,12900.0
2014-11-25 14:15:00,40.12,40.12,40.09,40.11,31400.0,30.8712,30.8712,30.8481,30.8635,31400.0
2014-11-25 14:20:00,40.1,40.12,40.1,40.12,13400.0,30.8558,30.8712,30.8558,30.8712,13400.0
2014-11-25 14:25:00,40.12,40.12,40.09,40.1,22000.0,30.8712,30.8712,30.8481,30.8558,22000.0
2014-11-25 14:30:00,40.1,40.11,40.1,40.11,11800.0,30.8558,30.8635,30.8558,30.8635,11800.0
2014-11-25 14:35:00,40.1,40.11,40.08,40.09,18300.0,30.8558,30.8635,30.8404,30.8481,18300.0
2014-11-25 14:40:00,40.09,40.09,40.06,40.07,26000.0,30.8481,30.8481,30.825,30.8327,26000.0
2014-11-25 14:45:00,40.06,40.07,40.02,40.05,29400.0,30.825,30.8327,30.7942,30.8173,29400.0
2014-11-25 14:50:00,40.04,40.07,40.04,40.06,15400.0,30.8096,30.8327,30.8096,30.825,15400.0
2014-11-25 14:55:00,40.06,40.07,40.04,40.07,21800.0,30.825,30.8327,30.8096,30.8327,21800.0
2014-11-25 15:00:00,40.07,40.09,40.05,40.08,17000.0,30.8327,30.8481,30.8173,30.8404,17000.0
2014-11-25 15:05:00,40.08,40.11,40.07,40.09,34900.0,30.8404,30.8635,30.8327,30.8481,34900.0
2014-11-25 15:10:00,40.09,40.1,40.08,40.08,28600.0,30.8481,30.8558,30.8404,30.8404,28600.0
2014-11-25 15:15:00,40.09,40.1,40.08,40.09,14700.0,30.8481,30.8558,30.8404,30.8481,14700.0
2014-11-25 15:20:00,40.09,40.09,40.08,40.08,15600.0,30.8481,30.8481,30.8404,30.8404,15600.0
2014-11-25 15:25:00,40.08,40.09,40.06,40.07,111900.0,30.8404,30.8481,30.825,30.8327,111900.0
2014-11-25 15:30:00,40.07,40.09,40.05,40.05,44100.0,30.8327,30.8481,30.8173,30.8173,44100.0
2014-11-25 15:35:00,40.05,40.06,40.05,40.05,10900.0,30.8173,30.825,30.8173,30.8173,10900.0
2014-11-25 15:40:00,40.05,40.07,40.04,40.05,30200.0,30.8173,30.8327,30.8096,30.8173,30200.0
2014-11-25 15:45:00,40.05,40.07,40.04,40.07,50400.0,30.8173,30.8327,30.8096,30.8327,50400.0
2014-11-25 15:50:00,40.07,40.11,40.07,40.08,148400.0,30.8327,30.8635,30.8327,30.8404,148400.0
2014-11-25 15:55:00,40.09,40.11,40.08,40.1,315800.0,30.8481,30.8635,30.8404,30.8558,315800.0
2014-11-26 09:30:00,40.05,40.19,40.02,40.12,40200.0,30.8173,30.925,30.7942,30.8712,40200.0
2014-11-26 09:35:00,40.11,40.13,40.05,40.11,12200.0,30.8635,30.8789,30.8173,30.8635,12200.0
2014-11-26 09:40:00,40.11,40.11,40.07,40.08,33900.0,30.8635,30.8635,30.8327,30.8404,33900.0
2014-11-26 09:45:00,40.08,40.08,40.01,40.02,16700.0,30.8404,30.8404,30.7865,30.7942,16700.0
2014-11-26 09:50:00,40.03,40.06,40.02,40.05,12400.0,30.8019,30.825,30.7942,30.8173,12400.0
2014-11-26 09:55:00,40.06,40.08,40.04,40.07,7800.0,30.825,30.8404,30.8096,30.8327,7800.0
2014-11-26 10:00:00,40.06,40.1,40.02,40.04,17100.0,30.825,30.8558,30.7942,30.8096,17100.0
2014-11-26 10:05:00,40.04,40.09,40.04,40.06,22000.0,30.8096,30.8481,30.8096,30.825,22000.0
2014-11-26 10:10:00,40.06,40.11,40.06,40.1,8000.0,30.825,30.8635,30.825,30.8558,8000.0
2014-11-26 10:15:00,40.1,40.1,40.06,40.08,12600.0,30.8558,30.8558,30.825,30.8404,12600.0
2014-11-26 10:20:00,40.08,40.11,40.08,40.11,8700.0,30.8404,30.8635,30.8404,30.8635,8700.0
2014-11-26 10:25:00,40.11,40.11,40.09,40.1,9400.0,30.8635,30.8635,30.8481,30.8558,9400.0
2014-11-26 10:30:00,40.09,40.14,40.09,40.12,14100.0,30.8481,30.8866,30.8481,30.8712,14100.0
2014-11-26 10:35:00,40.12,40.14,40.11,40.12,15400.0,30.8712,30.8866,30.8635,30.8712,15400.0
2014-11-26 10:40:00,40.11,40.13,40.1,40.12,9500.0,30.8635,30.8789,30.8558,30.8712,9500.0
2014-11-26 10:45:00,40.12,40.12,40.08,40.11,9500.0,30.8712,30.8712,30.8404,30.8635,9500.0
2014-11-26 10:50:00,40.11,40.12,40.11,40.12,19700.0,30.8635,30.8712,30.8635,30.8712,19700.0
2014-11-26 10:55:00,40.13,40.14,40.12,40.13,12100.0,30.8789,30.8866,30.8712,30.8789,12100.0
2014-11-26 11:00:00,40.14,40.15,40.12,40.14,29700.0,30.8866,30.8943,30.8712,30.8866,29700.0
2014-11-26 11:05:00,40.14,40.14,40.11,40.12,23800.0,30.8866,30.8866,30.8635,30.8712,23800.0
2014-11-26 11:10:00,40.12,40.12,40.09,40.12,21300.0,30.8712,30.8712,30.8481,30.8712,21300.0
2014-11-26 11:15:00,40.12,40.12,40.08,40.09,23800.0,30.8712,30.8712,30.8404,30.8481,23800.0
2014-11-26 11:20:00,40.09,40.1,40.08,40.1,9100.0,30.8481,30.8558,30.8404,30.8558,9100.0
2014-11-26 11:25:00,40.1,40.12,40.09,40.11,10600.0,30.8558,30.8712,30.8481,30.8635,10600.0
2014-11-26 11:30:00,40.11,40.12,40.11,40.11,25800.0,30.8635,30.8712,30.8635,30.8635,25800.0
2014-11-26 11:35:00,40.11,40.16,40.11,40.14,21900.0,30.8635,30.902,30.8635,30.8866,21900.0
2014-11-26 11:40:00,40.14,40.15,40.13,40.15,13800.0,30.8866,30.8943,30.8789,30.8943,13800.0
2014-11-26 11:45:00,40.15,40.15,40.14,40.14,4600.0,30.8943,30.8943,30.8866,30.8866,4600.0
2014-11-26 11:50:00,40.15,40.15,40.12,40.14,29300.0,30.8943,30.8943,30.8712,30.8866,29300.0
2014-11-26 11:55:00,40.13,40.14,40.13,40.14,14300.0,30.8789,30.8866,30.8789,30.8866,14300.0
2014-11-26 12:00:00,40.13,40.13,40.1,40.11,14000.0,30.8789,30.8789,30.8558,30.8635,14000.0
2014-11-26 12:05:00,40.11,40.12,40.07,40.08,12900.0,30.8635,30.8712,30.8327,30.8404,12900.0
2014-11-26 12:10:00,40.08,40.09,40.07,40.07,7700.0,30.8404,30.8481,30.8327,30.8327,7700.0
2014-11-26 12:15:00,40.07,40.08,40.06,40.07,4700.0,30.8327,30.8404,30.825,30.8327,4700.0
2014-11-26 12:20:00,40.07,40.08,40.04,40.04,4100.0,30.8327,30.8404,30.8096,30.8096,4100.0
2014-11-26 12:25:00,40.05,40.06,40.04,40.04,6500.0,30.8173,30.825,30.8096,30.8096,6500.0
2014-11-26 12:30:00,40.03,40.04,40.03,40.03,1700.0,30.8019,30.8096,30.8019,30.8019,1700.0
2014-11-26 12:35:00,40.03,40.03,39.98,39.98,31600.0,30.8019,30.8019,30.7634,30.7634,31600.0
2014-11-26 12:40:00,39.99,39.99,39.98,39.98,3900.0,30.7711,30.7711,30.7634,30.7634,3900.0
2014-11-26 12:45:00,39.99,40.01,39.99,40.0,22500.0,30.7711,30.7865,30.7711,30.7788,22500.0
2014-11-26 12:50:00,40.01,40.05,40.0,40.04,23700.0,30.7865,30.8173,30.7788,30.8096,23700.0
2014-11-26 12:55:00,40.03,40.05,40.02,40.05,22000.0,30.8019,30.8173,30.7942,30.8173,22000.0
2014-11-26 13:00:00,40.05,40.07,40.04,40.07,12500.0,30.8173,30.8327,30.8096,30.8327,12500.0
2014-11-26 13:05:00,40.07,40.09,40.06,40.08,14200.0,30.8327,30.8481,30.825,30.8404,14200.0
2014-11-26 13:10:00,40.08,40.1,40.07,40.09,12000.0,30.8404,30.8558,30.8327,30.8481,12000.0
2014-11-26 13:15:00,40.1,40.14,40.09,40.13,17900.0,30.8558,30.8866,30.8481,30.8789,17900.0
2014-11-26 13:20:00,40.13,40.13,40.11,40.12,3700.0,30.8789,30.8789,30.8635,30.8712,3700.0
2014-11-26 13:25:00,40.11,40.14,40.1,40.11,11700.0,30.8635,30.8866,30.8558,30.8635,11700.0
2014-11-26 13:30:00,40.11,40.12,40.09,40.09,4700.0,30.8635,30.8712,30.8481,30.8481,4700.0
2014-11-26 13:35:00,40.1,40.1,40.08,40.08,4600.0,30.8558,30.8558,30.8404,30.8404,4600.0
2014-11-26 13:40:00,40.09,40.09,40.08,40.09,4800.0,30.8481,30.8481,30.8404,30.8481,4800.0
2014-11-26 13:45:00,40.09,40.1,40.09,40.1,6300.0,30.8481,30.8558,30.8481,30.8558,6300.0
2014-11-26 13:50:00,40.1,40.1,40.07,40.08,17600.0,30.8558,30.8558,30.8327,30.8404,17600.0
2014-11-26 13:55:00,40.09,40.09,40.07,40.08,3300.0,30.8481,30.8481,30.8327,30.8404,3300.0
2014-11-26 14:00:00,40.08,40.09,40.07,40.08,8100.0,30.8404,30.8481,30.8327,30.8404,8100.0
2014-11-26 14:05:00,40.09,40.09,40.06,40.06,6900.0,30.8481,30.8481,30.825,30.825,6900.0
2014-11-26 14:10:00,40.06,40.07,40.05,40.05,6500.0,30.825,30.8327,30.8173,30.8173,6500.0
2014-11-26 14:15:00,40.05,40.06,40.05,40.05,5400.0,30.8173,30.825,30.8173,30.8173,5400.0
2014-11-26 14:20:00,40.05,40.1,40.05,40.09,37100.0,30.8173,30.8558,30.8173,30.8481,37100.0
2014-11-26 14:25:00,40.09,40.09,40.08,40.09,5000.0,30.8481,30.8481,30.8404,30.8481,5000.0
2014-11-26 14:30:00,40.09,40.12,40.09,40.12,6400.0,30.8481,30.8712,30.8481,30.8712,6400.0
2014-11-26 14:35:00,40.11,40.12,40.11,40.11,8500.0,30.8635,30.8712,30.8635,30.8635,8500.0
2014-11-26 14:40:00,40.12,40.12,40.11,40.11,4500.0,30.8712,30.8712,30.8635,30.8635,4500.0
2014-11-26 14:45:00,40.12,40.13,40.11,40.13,4100.0,30.8712,30.8789,30.8635,30.8789,4100.0
2014-11-26 14:50:00,40.13,40.13,40.12,40.13,2200.0,30.8789,30.8789,30.8712,30.8789,2200.0
2014-11-26 14:55:00,40.12,40.12,40.11,40.11,15800.0,30.8712,30.8712,30.8635,30.8635,15800.0
2014-11-26 15:00:00,40.11,40.12,40.11,40.12,6600.0,30.8635,30.8712,30.8635,30.8712,6600.0
2014-11-26 15:05:00,40.12,40.13,40.11,40.13,9400.0,30.8712,30.8789,30.8635,30.8789,9400.0
2014-11-26 15:10:00,40.13,40.14,40.12,40.14,8200.0,30.8789,30.8866,30.8712,30.8866,8200.0
2014-11-26 15:15:00,40.14,40.15,40.13,40.15,14800.0,30.8866,30.8943,30.8789,30.8943,14800.0
2014-11-26 15:20:00,40.15,40.15,40.14,40.15,17100.0,30.8943,30.8943,30.8866,30.8943,17100.0
2014-11-26 15:25:00,40.15,40.15,40.14,40.14,11400.0,30.8943,30.8943,30.8866,30.8866,11400.0
2014-11-26 15:30:00,40.15,40.15,40.14,40.15,7900.0,30.8943,30.8943,30.8866,30.8943,7900.0
2014-11-26 15:35:00,40.14,40.15,40.14,40.15,31000.0,30.8866,30.8943,30.8866,30.8943,31000.0
2014-11-26 15:40:00,40.14,40.18,40.14,40.18,55900.0,30.8866,30.9173,30.8866,30.9173,55900.0
2014-11-26 15:45:00,40.18,40.19,40.18,40.18,40900.0,30.9173,30.925,30.9173,30.9173,40900.0
2014-11-26 15:50:00,40.19,40.2,40.18,40.19,84400.0,30.925,30.9327,30.9173,30.925,84400.0
2014-11-26 15:55:00,40.19,40.22,40.19,40.21,104100.0,30.925,30.9481,30.925,30.9404,104100.0
2014-11-28 09:30:00,40.2,40.27,40.2,40.23,79600.0,30.9327,30.9866,30.9327,30.9558,79600.0
2014-11-28 09:35:00,40.22,40.22,40.15,40.2,30000.0,30.9481,30.9481,30.8943,30.9327,30000.0
2014-11-28 09:40:00,40.21,40.24,40.11,40.12,37100.0,30.9404,30.9635,30.8635,30.8712,37100.0
2014-11-28 09:45:00,40.11,40.18,40.11,40.17,11900.0,30.8635,30.9173,30.8635,30.9096,11900.0
2014-11-28 09:50:00,40.16,40.17,40.08,40.16,34600.0,30.902,30.9096,30.8404,30.902,34600.0
2014-11-28 09:55:00,40.16,40.17,40.1,40.1,27100.0,30.902,30.9096,30.8558,30.8558,27100.0
2014-11-28 10:00:00,40.11,40.14,40.07,40.1,26600.0,30.8635,30.8866,30.8327,30.8558,26600.0
2014-11-28 10:05:00,40.1,40.11,40.08,40.09,18200.0,30.8558,30.8635,30.8404,30.8481,18200.0
2014-11-28 10:10:00,40.08,40.13,40.08,40.1,27900.0,30.8404,30.8789,30.8404,30.8558,27900.0
2014-11-28 10:15:00,40.1,40.15,40.08,40.14,49300.0,30.8558,30.8943,30.8404,30.8866,49300.0
2014-11-28 10:20:00,40.14,40.14,40.05,40.07,15700.0,30.8866,30.8866,30.8173,30.8327,15700.0
2014-11-28 10:25:00,40.06,40.08,40.05,40.07,24300.0,30.825,30.8404,30.8173,30.8327,24300.0
2014-11-28 10:30:00,40.07,40.08,40.04,40.04,20500.0,30.8327,30.8404,30.8096,30.8096,20500.0
2014-11-28 10:35:00,40.04,40.05,40.03,40.03,14100.0,30.8096,30.8173,30.8019,30.8019,14100.0
2014-11-28 10:40:00,40.04,40.08,40.03,40.06,23000.0,30.8096,30.8404,30.8019,30.825,23000.0
2014-11-28 10:45:00,40.07,40.08,40.06,40.07,11100.0,30.8327,30.8404,30.825,30.8327,11100.0
2014-11-28 10:50:00,40.07,40.07,40.02,40.05,23700.0,30.8327,30.8327,30.7942,30.8173,23700.0
2014-11-28 10:55:00,40.05,40.08,40.03,40.05,21600.0,30.8173,30.8404,30.8019,30.8173,21600.0
2014-11-28 11:00:00,40.05,40.08,40.04,40.06,12500.0,30.8173,30.8404,30.8096,30.825,12500.0
2014-11-28 11:05:00,40.06,40.06,40.01,40.01,18500.0,30.825,30.825,30.7865,30.7865,18500.0
2014-11-28 11:10:00,40.01,40.04,40.01,40.02,17200.0,30.7865,30.8096,30.7865,30.7942,17200.0
2014-11-28 11:15:00,40.02,40.04,40.0,40.04,17200.0,30.7942,30.8096,30.7788,30.8096,17200.0
2014-11-28 11:20:00,40.04,40.06,40.03,40.05,17800.0,30.8096,30.825,30.8019,30.8173,17800.0
2014-11-28 11:25:00,40.04,40.06,40.03,40.05,18900.0,30.8096,30.825,30.8019,30.8173,18900.0
2014-11-28 11:30:00,40.05,40.07,40.04,40.07,23100.0,30.8173,30.8327,30.8096,30.8327,23100.0
2014-11-28 11:35:00,40.08,40.1,40.06,40.09,35000.0,30.8404,30.8558,30.825,30.8481,35000.0
2014-11-28 11:40:00,40.09,40.09,40.04,40.08,32100.0,30.8481,30.8481,30.8096,30.8404,32100.0
2014-11-28 11:45:00,40.08,40.08,40.01,40.02,16300.0,30.8404,30.8404,30.7865,30.7942,16300.0
2014-11-28 11:50:00,40.02,40.04,40.01,40.03,20300.0,30.7942,30.8096,30.7865,30.8019,20300.0
2014-11-28 11:55:00,40.04,40.07,40.02,40.03,33600.0,30.8096,30.8327,30.7942,30.8019,33600.0
2014-11-28 12:00:00,40.03,40.05,40.0,40.02,32400.0,30.8019,30.8173,30.7788,30.7942,32400.0
2014-11-28 12:05:00,40.03,40.03,40.0,40.0,28000.0,30.8019,30.8019,30.7788,30.7788,28000.0
2014-11-28 12:10:00,40.0,40.03,39.99,40.02,22100.0,30.7788,30.8019,30.7711,30.7942,22100.0
2014-11-28 12:15:00,40.02,40.04,40.0,40.02,26000.0,30.7942,30.8096,30.7788,30.7942,26000.0
2014-11-28 12:20:00,40.02,40.04,40.01,40.03,11800.0,30.7942,30.8096,30.7865,30.8019,11800.0
2014-11-28 12:25:00,40.02,40.02,39.99,40.0,15600.0,30.7942,30.7942,30.7711,30.7788,15600.0
2014-11-28 12:30:00,40.0,40.02,39.99,40.02,20200.0,30.7788,30.7942,30.7711,30.7942,20200.0
2014-11-28 12:35:00,40.02,40.04,40.02,40.02,21500.0,30.7942,30.8096,30.7942,30.7942,21500.0
2014-11-28 12:40:00,40.02,40.04,39.98,40.04,62300.0,30.7942,30.8096,30.7634,30.8096,62300.0
2014-11-28 12:45:00,40.04,40.05,40.01,40.01,46500.0,30.8096,30.8173,30.7865,30.7865,46500.0
2014-11-28 12:50:00,40.01,40.01,39.98,40.0,38200.0,30.7865,30.7865,30.7634,30.7788,38200.0
2014-11-28 12:55:00,40.0,40.05,39.99,40.05,105400.0,30.7788,30.8173,30.7711,30.8173,105400.0
2014-12-01 09:30:00,39.95,39.95,39.61,39.64,103700.0,30.7404,30.7404,30.4787,30.5018,103700.0
2014-12-01 09:35:00,39.65,39.67,39.51,39.53,66800.0,30.5095,30.5249,30.4018,30.4172,66800.0
2014-12-01 09:40:00,39.53,39.56,39.48,39.56,58900.0,30.4172,30.4403,30.3787,30.4403,58900.0
2014-12-01 09:45:00,39.56,39.59,39.42,39.48,70500.0,30.4403,30.4634,30.3325,30.3787,70500.0
2014-12-01 09:50:00,39.47,39.47,39.33,39.34,72600.0,30.371,30.371,30.2633,30.271,72600.0
2014-12-01 09:55:00,39.33,39.39,39.3,39.39,26100.0,30.2633,30.3095,30.2402,30.3095,26100.0
2014-12-01 10:00:00,39.38,39.45,39.37,39.44,26700.0,30.3018,30.3556,30.2941,30.3479,26700.0
2014-12-01 10:05:00,39.43,39.44,39.37,39.4,20900.0,30.3402,30.3479,30.2941,30.3172,20900.0
2014-12-01 10:10:00,39.41,39.48,39.4,39.48,19900.0,30.3248,30.3787,30.3172,30.3787,19900.0
2014-12-01 10:15:00,39.48,39.53,39.46,39.48,33700.0,30.3787,30.4172,30.3633,30.3787,33700.0
2014-12-01 10:20:00,39.49,39.57,39.49,39.57,22400.0,30.3864,30.448,30.3864,30.448,22400.0
2014-12-01 10:25:00,39.57,39.57,39.52,39.53,27100.0,30.448,30.448,30.4095,30.4172,27100.0
2014-12-01 10:30:00,39.54,39.54,39.51,39.53,15300.0,30.4249,30.4249,30.4018,30.4172,15300.0
2014-12-01 10:35:00,39.53,39.53,39.43,39.44,23100.0,30.4172,30.4172,30.3402,30.3479,23100.0
2014-12-01 10:40:00,39.45,39.45,39.38,39.41,21500.0,30.3556,30.3556,30.3018,30.3248,21500.0
2014-12-01 10:45:00,39.4,39.41,39.36,39.39,34900.0,30.3172,30.3248,30.2864,30.3095,34900.0
2014-12-01 10:50:00,39.38,39.39,39.31,39.35,20600.0,30.3018,30.3095,30.2479,30.2787,20600.0
2014-12-01 10:55:00,39.35,39.39,39.33,39.37,26700.0,30.2787,30.3095,30.2633,30.2941,26700.0
2014-12-01 11:00:00,39.36,39.37,39.31,39.32,33000.0,30.2864,30.2941,30.2479,30.2556,33000.0
2014-12-01 11:05:00,39.32,39.36,39.29,39.35,52300.0,30.2556,30.2864,30.2325,30.2787,52300.0
2014-12-01 11:10:00,39.35,39.41,39.35,39.39,22300.0,30.2787,30.3248,30.2787,30.3095,22300.0
2014-12-01 11:15:00,39.39,39.43,39.38,39.42,42700.0,30.3095,30.3402,30.3018,30.3325,42700.0
2014-12-01 11:20:00,39.43,39.47,39.42,39.46,31300.0,30.3402,30.371,30.3325,30.3633,31300.0
2014-12-01 11:25:00,39.47,39.47,39.42,39.43,45400.0,30.371,30.371,30.3325,30.3402,45400.0
2014-12-01 11:30:00,39.43,39.46,39.42,39.44,33400.0,30.3402,30.3633,30.3325,30.3479,33400.0
2014-12-01 11:35:00,39.44,39.45,39.42,39.45,19000.0,30.3479,30.3556,30.3325,30.3556,19000.0
2014-12-01 11:40:00,39.44,39.47,39.42,39.47,18700.0,30.3479,30.371,30.3325,30.371,18700.0
2014-12-01 11:45:00,39.47,39.49,39.46,39.48,21400.0,30.371,30.3864,30.3633,30.3787,21400.0
2014-12-01 11:50:00,39.48,39.5,39.46,39.48,12400.0,30.3787,30.3941,30.3633,30.3787,12400.0
2014-12-01 11:55:00,39.48,39.49,39.44,39.46,23600.0,30.3787,30.3864,30.3479,30.3633,23600.0
2014-12-01 12:00:00,39.46,39.47,39.44,39.45,14500.0,30.3633,30.371,30.3479,30.3556,14500.0
2014-12-01 12:05:00,39.45,39.47,39.42,39.42,26600.0,30.3556,30.371,30.3325,30.3325,26600.0
2014-12-01 12:10:00,39.43,39.46,39.42,39.46,14900.0,30.3402,30.3633,30.3325,30.3633,14900.0
2014-12-01 12:15:00,39.47,39.5,39.46,39.46,17800.0,30.371,30.3941,30.3633,30.3633,17800.0
2014-12-01 12:20:00,39.46,39.47,39.44,39.47,28400.0,30.3633,30.371,30.3479,30.371,28400.0
2014-12-01 12:25:00,39.47,39.49,39.43,39.44,20600.0,30.371,30.3864,30.3402,30.3479,20600.0
2014-12-01 12:30:00,39.44,39.46,39.42,39.45,30500.0,30.3479,30.3633,30.3325,30.3556,30500.0
2014-12-01 12:35:00,39.46,39.47,39.42,39.43,8700.0,30.3633,30.371,30.3325,30.3402,8700.0
2014-12-01 12:40:00,39.43,39.45,39.43,39.43,19700.0,30.3402,30.3556,30.3402,30.3402,19700.0
2014-12-01 12:45:00,39.44,39.46,39.43,39.46,8700.0,30.3479,30.3633,30.3402,30.3633,8700.0
2014-12-01 12:50:00,39.47,39.52,39.46,39.52,28000.0,30.371,30.4095,30.3633,30.4095,28000.0
2014-12-01 12:55:00,39.53,39.6,39.52,39.58,29300.0,30.4172,30.471,30.4095,30.4557,29300.0
2014-12-01 13:00:00,39.58,39.61,39.55,39.57,28700.0,30.4557,30.4787,30.4326,30.448,28700.0
2014-12-01 13:05:00,39.57,39.59,39.57,39.57,10300.0,30.448,30.4634,30.448,30.448,10300.0
2014-12-01 13:10:00,39.57,39.61,39.55,39.59,13900.0,30.448,30.4787,30.4326,30.4634,13900.0
2014-12-01 13:15:00,39.59,39.63,39.59,39.6,12600.0,30.4634,30.4941,30.4634,30.471,12600.0
2014-12-01 13:20:00,39.6,39.65,39.6,39.62,23400.0,30.471,30.5095,30.471,30.4864,23400.0
2014-12-01 13:25:00,39.62,39.62,39.57,39.58,11500.0,30.4864,30.4864,30.448,30.4557,11500.0
2014-12-01 13:30:00,39.59,39.64,39.58,39.61,16500.0,30.4634,30.5018,30.4557,30.4787,16500.0
2014-12-01 13:35:00,39.6,39.65,39.59,39.64,19700.0,30.471,30.5095,30.4634,30.5018,19700.0
2014-12-01 13:40:00,39.64,39.66,39.63,39.65,28400.0,30.5018,30.5172,30.4941,30.5095,28400.0
2014-12-01 13:45:00,39.65,39.71,39.65,39.69,24600.0,30.5095,30.5557,30.5095,30.5403,24600.0
2014-12-01 13:50:00,39.68,39.69,39.63,39.65,22000.0,30.5326,30.5403,30.4941,30.5095,22000.0
2014-12-01 13:55:00,39.65,39.68,39.64,39.65,10800.0,30.5095,30.5326,30.5018,30.5095,10800.0
2014-12-01 14:00:00,39.65,39.66,39.64,39.65,15400.0,30.5095,30.5172,30.5018,30.5095,15400.0
2014-12-01 14:05:00,39.65,39.65,39.6,39.63,27300.0,30.5095,30.5095,30.471,30.4941,27300.0
2014-12-01 14:10:00,39.63,39.64,39.6,39.62,32100.0,30.4941,30.5018,30.471,30.4864,32100.0
2014-12-01 14:15:00,39.63,39.63,39.58,39.62,13400.0,30.4941,30.4941,30.4557,30.4864,13400.0
2014-12-01 14:20:00,39.61,39.62,39.58,39.58,18700.0,30.4787,30.4864,30.4557,30.4557,18700.0
2014-12-01 14:25:00,39.58,39.61,39.57,39.59,30800.0,30.4557,30.4787,30.448,30.4634,30800.0
2014-12-01 14:30:00,39.6,39.64,39.6,39.62,18200.0,30.471,30.5018,30.471,30.4864,18200.0
2014-12-01 14:35:00,39.62,39.65,39.6,39.63,33700.0,30.4864,30.5095,30.471,30.4941,33700.0
2014-12-01 14:40:00,39.63,39.65,39.61,39.65,10700.0,30.4941,30.5095,30.4787,30.5095,10700.0
2014-12-01 14:45:00,39.65,39.65,39.62,39.65,15800.0,30.5095,30.5095,30.4864,30.5095,15800.0
2014-12-01 14:50:00,39.65,39.67,39.64,39.66,12700.0,30.5095,30.5249,30.5018,30.5172,12700.0
2014-12-01 14:55:00,39.66,39.67,39.62,39.65,11500.0,30.5172,30.5249,30.4864,30.5095,11500.0
2014-12-01 15:00:00,39.64,39.7,39.63,39.69,18600.0,30.5018,30.548,30.4941,30.5403,18600.0
2014-12-01 15:05:00,39.69,39.7,39.67,39.68,34100.0,30.5403,30.548,30.5249,30.5326,34100.0
2014-12-01 15:10:00,39.69,39.72,39.67,39.71,69000.0,30.5403,30.5634,30.5249,30.5557,69000.0
2014-12-01 15:15:00,39.72,39.77,39.69,39.76,25700.0,30.5634,30.6019,30.5403,30.5942,25700.0
2014-12-01 15:20:00,39.76,39.78,39.75,39.78,28000.0,30.5942,30.6096,30.5865,30.6096,28000.0
2014-12-01 15:25:00,39.77,39.79,39.74,39.75,35500.0,30.6019,30.6172,30.5788,30.5865,35500.0
2014-12-01 15:30:00,39.75,39.76,39.72,39.74,27800.0,30.5865,30.5942,30.5634,30.5788,27800.0
2014-12-01 15:35:00,39.74,39.75,39.66,39.67,36400.0,30.5788,30.5865,30.5172,30.5249,36400.0
2014-12-01 15:40:00,39.67,39.69,39.63,39.64,29300.0,30.5249,30.5403,30.4941,30.5018,29300.0
2014-12-01 15:45:00,39.63,39.66,39.61,39.63,80700.0,30.4941,30.5172,30.4787,30.4941,80700.0
2014-12-01 15:50:00,39.62,39.62,39.58,39.59,63200.0,30.4864,30.4864,30.4557,30.4634,63200.0
2014-12-01 15:55:00,39.59,39.62,39.58,39.6,145900.0,30.4634,30.4864,30.4557,30.471,145900.0
2014-12-02 09:30:00,39.76,40.02,39.7,39.99,117600.0,30.5942,30.7942,30.548,30.7711,117600.0
2014-12-02 09:35:00,39.99,40.05,39.95,39.99,74500.0,30.7711,30.8173,30.7404,30.7711,74500.0
2014-12-02 09:40:00,39.99,40.0,39.85,39.88,62200.0,30.7711,30.7788,30.6634,30.6865,62200.0
2014-12-02 09:45:00,39.88,39.88,39.77,39.79,37100.0,30.6865,30.6865,30.6019,30.6172,37100.0
2014-12-02 09:50:00,39.79,39.82,39.76,39.78,199900.0,30.6172,30.6403,30.5942,30.6096,199900.0
2014-12-02 09:55:00,39.79,39.91,39.73,39.87,69000.0,30.6172,30.7096,30.5711,30.6788,69000.0
2014-12-02 10:00:00,39.88,39.95,39.88,39.95,19900.0,30.6865,30.7404,30.6865,30.7404,19900.0
2014-12-02 10:05:00,39.95,39.99,39.91,39.99,50900.0,30.7404,30.7711,30.7096,30.7711,50900.0
2014-12-02 10:10:00,39.99,40.04,39.96,40.01,94100.0,30.7711,30.8096,30.7481,30.7865,94100.0
2014-12-02 10:15:00,40.01,40.08,40.0,40.05,46100.0,30.7865,30.8404,30.7788,30.8173,46100.0
2014-12-02 10:20:00,40.05,40.06,39.98,39.99,62300.0,30.8173,30.825,30.7634,30.7711,62300.0
2014-12-02 10:25:00,39.99,40.02,39.99,40.01,20300.0,30.7711,30.7942,30.7711,30.7865,20300.0
2014-12-02 10:30:00,40.01,40.02,39.99,40.02,22500.0,30.7865,30.7942,30.7711,30.7942,22500.0
2014-12-02 10:35:00,40.02,40.06,40.01,40.02,23400.0,30.7942,30.825,30.7865,30.7942,23400.0
2014-12-02 10:40:00,40.02,40.06,40.02,40.06,13900.0,30.7942,30.825,30.7942,30.825,13900.0
2014-12-02 10:45:00,40.06,40.12,40.06,40.11,57700.0,30.825,30.8712,30.825,30.8635,57700.0
2014-12-02 10:50:00,40.1,40.13,40.08,40.12,19500.0,30.8558,30.8789,30.8404,30.8712,19500.0
2014-12-02 10:55:00,40.12,40.21,40.12,40.2,32000.0,30.8712,30.9404,30.8712,30.9327,32000.0
2014-12-02 11:00:00,40.21,40.22,40.19,40.21,20600.0,30.9404,30.9481,30.925,30.9404,20600.0
2014-12-02 11:05:00,40.21,40.25,40.21,40.23,66400.0,30.9404,30.9712,30.9404,30.9558,66400.0
2014-12-02 11:10:00,40.22,40.31,40.21,40.3,57400.0,30.9481,31.0174,30.9404,31.0097,57400.0
2014-12-02 11:15:00,40.31,40.32,40.27,40.28,26600.0,31.0174,31.0251,30.9866,30.9943,26600.0
2014-12-02 11:20:00,40.28,40.28,40.24,40.26,23300.0,30.9943,30.9943,30.9635,30.9789,23300.0
2014-12-02 11:25:00,40.25,40.26,40.16,40.17,30700.0,30.9712,30.9789,30.902,30.9096,30700.0
2014-12-02 11:30:00,40.17,40.18,40.13,40.13,41300.0,30.9096,30.9173,30.8789,30.8789,41300.0
2014-12-02 11:35:00,40.14,40.16,40.12,40.16,26000.0,30.8866,30.902,30.8712,30.902,26000.0
2014-12-02 11:40:00,40.15,40.17,40.15,40.16,15300.0,30.8943,30.9096,30.8943,30.902,15300.0
2014-12-02 11:45:00,40.16,40.18,40.15,40.17,15100.0,30.902,30.9173,30.8943,30.9096,15100.0
2014-12-02 11:50:00,40.17,40.17,40.12,40.14,17900.0,30.9096,30.9096,30.8712,30.8866,17900.0
2014-12-02 11:55:00,40.14,40.2,40.13,40.19,22200.0,30.8866,30.9327,30.8789,30.925,22200.0
2014-12-02 12:00:00,40.18,40.21,40.17,40.21,14600.0,30.9173,30.9404,30.9096,30.9404,14600.0
2014-12-02 12:05:00,40.21,40.21,40.16,40.19,23100.0,30.9404,30.9404,30.902,30.925,23100.0
2014-12-02 12:10:00,40.18,40.19,40.15,40.18,21400.0,30.9173,30.925,30.8943,30.9173,21400.0
2014-12-02 12:15:00,40.18,40.2,40.15,40.19,28300.0,30.9173,30.9327,30.8943,30.925,28300.0
2014-12-02 12:20:00,40.19,40.19,40.16,40.17,30000.0,30.925,30.925,30.902,30.9096,30000.0
2014-12-02 12:25:00,40.17,40.19,40.16,40.18,15600.0,30.9096,30.925,30.902,30.9173,15600.0
2014-12-02 12:30:00,40.17,40.18,40.13,40.14,38000.0,30.9096,30.9173,30.8789,30.8866,38000.0
2014-12-02 12:35:00,40.14,40.14,40.09,40.11,24600.0,30.8866,30.8866,30.8481,30.8635,24600.0
2014-12-02 12:40:00,40.1,40.14,40.1,40.11,16000.0,30.8558,30.8866,30.8558,30.8635,16000.0
2014-12-02 12:45:00,40.11,40.12,40.09,40.12,10500.0,30.8635,30.8712,30.8481,30.8712,10500.0
2014-12-02 12:50:00,40.11,40.11,40.07,40.07,62700.0,30.8635,30.8635,30.8327,30.8327,62700.0
2014-12-02 12:55:00,40.07,40.07,40.06,40.06,32100.0,30.8327,30.8327,30.825,30.825,32100.0
2014-12-02 13:00:00,40.05,40.07,40.04,40.05,37900.0,30.8173,30.8327,30.8096,30.8173,37900.0
2014-12-02 13:05:00,40.06,40.08,40.03,40.07,32100.0,30.825,30.8404,30.8019,30.8327,32100.0
2014-12-02 13:10:00,40.06,40.09,40.05,40.09,22400.0,30.825,30.8481,30.8173,30.8481,22400.0
2014-12-02 13:15:00,40.09,40.09,40.07,40.07,7100.0,30.8481,30.8481,30.8327,30.8327,7100.0
2014-12-02 13:20:00,40.08,40.08,40.04,40.05,16900.0,30.8404,30.8404,30.8096,30.8173,16900.0
2014-12-02 13:25:00,40.04,40.06,40.01,40.05,41400.0,30.8096,30.825,30.7865,30.8173,41400.0
2014-12-02 13:30:00,40.06,40.06,40.04,40.04,10200.0,30.825,30.825,30.8096,30.8096,10200.0
2014-12-02 13:35:00,40.05,40.06,40.03,40.04,9100.0,30.8173,30.825,30.8019,30.8096,9100.0
2014-12-02 13:40:00,40.04,40.07,40.02,40.07,53600.0,30.8096,30.8327,30.7942,30.8327,53600.0
2014-12-02 13:45:00,40.07,40.07,40.04,40.04,30400.0,30.8327,30.8327,30.8096,30.8096,30400.0
2014-12-02 13:50:00,40.04,40.06,40.03,40.06,13800.0,30.8096,30.825,30.8019,30.825,13800.0
2014-12-02 13:55:00,40.05,40.06,40.04,40.06,32200.0,30.8173,30.825,30.8096,30.825,32200.0
2014-12-02 14:00:00,40.06,40.16,40.06,40.16,89700.0,30.825,30.902,30.825,30.902,89700.0
2014-12-02 14:05:00,40.16,40.18,40.1,40.18,127100.0,30.902,30.9173,30.8558,30.9173,127100.0
2014-12-02 14:10:00,40.18,40.21,40.18,40.21,51000.0,30.9173,30.9404,30.9173,30.9404,51000.0
2014-12-02 14:15:00,40.2,40.22,40.19,40.21,51500.0,30.9327,30.9481,30.925,30.9404,51500.0
2014-12-02 14:20:00,40.21,40.26,40.21,40.25,32500.0,30.9404,30.9789,30.9404,30.9712,32500.0
2014-12-02 14:25:00,40.26,40.26,40.23,40.23,10100.0,30.9789,30.9789,30.9558,30.9558,10100.0
2014-12-02 14:30:00,40.23,40.24,40.18,40.18,18800.0,30.9558,30.9635,30.9173,30.9173,18800.0
2014-12-02 14:35:00,40.18,40.2,40.18,40.18,22900.0,30.9173,30.9327,30.9173,30.9173,22900.0
2014-12-02 14:40:00,40.19,40.2,40.18,40.2,27700.0,30.925,30.9327,30.9173,30.9327,27700.0
2014-12-02 14:45:00,40.2,40.3,40.2,40.3,42900.0,30.9327,31.0097,30.9327,31.0097,42900.0
2014-12-02 14:50:00,40.3,40.32,40.29,40.32,34500.0,31.0097,31.0251,31.002,31.0251,34500.0
2014-12-02 14:55:00,40.32,40.33,40.29,40.3,44600.0,31.0251,31.0328,31.002,31.0097,44600.0
2014-12-02 15:00:00,40.3,40.3,40.28,40.28,25400.0,31.0097,31.0097,30.9943,30.9943,25400.0
2014-12-02 15:05:00,40.28,40.3,40.27,40.28,47100.0,30.9943,31.0097,30.9866,30.9943,47100.0
2014-12-02 15:10:00,40.28,40.29,40.24,40.25,25700.0,30.9943,31.002,30.9635,30.9712,25700.0
2014-12-02 15:15:00,40.25,40.26,40.24,40.25,27500.0,30.9712,30.9789,30.9635,30.9712,27500.0
2014-12-02 15:20:00,40.25,40.26,40.21,40.22,28900.0,30.9712,30.9789,30.9404,30.9481,28900.0
2014-12-02 15:25:00,40.22,40.22,40.19,40.22,46900.0,30.9481,30.9481,30.925,30.9481,46900.0
2014-12-02 15:30:00,40.22,40.27,40.21,40.25,53000.0,30.9481,30.9866,30.9404,30.9712,53000.0
2014-12-02 15:35:00,40.25,40.25,40.2,40.24,33500.0,30.9712,30.9712,30.9327,30.9635,33500.0
2014-12-02 15:40:00,40.24,40.24,40.23,40.24,28800.0,30.9635,30.9635,30.9558,30.9635,28800.0
2014-12-02 15:45:00,40.24,40.27,40.22,40.23,103500.0,30.9635,30.9866,30.9481,30.9558,103500.0
2014-12-02 15:50:00,40.23,40.26,40.23,40.26,74500.0,30.9558,30.9789,30.9558,30.9789,74500.0
2014-12-02 15:55:00,40.25,40.29,40.25,40.28,172300.0,30.9712,31.002,30.9712,30.9943,172300.0
2014-12-03 09:30:00,40.21,40.34,40.17,40.26,75900.0,30.9404,31.0405,30.9096,30.9789,75900.0
2014-12-03 09:35:00,40.26,40.39,40.22,40.38,44500.0,30.9789,31.0789,30.9481,31.0712,44500.0
2014-12-03 09:40:00,40.38,40.48,40.38,40.4,64200.0,31.0712,31.1482,31.0712,31.0866,64200.0
2014-12-03 09:45:00,40.39,40.51,40.39,40.46,78000.0,31.0789,31.1713,31.0789,31.1328,78000.0
2014-12-03 09:50:00,40.46,40.6,40.46,40.59,63900.0,31.1328,31.2405,31.1328,31.2328,63900.0
2014-12-03 09:55:00,40.59,40.65,40.58,40.64,58000.0,31.2328,31.279,31.2251,31.2713,58000.0
2014-12-03 10:00:00,40.64,40.74,40.64,40.73,89600.0,31.2713,31.3482,31.2713,31.3405,89600.0
2014-12-03 10:05:00,40.72,40.81,40.69,40.79,211200.0,31.3329,31.4021,31.3098,31.3867,211200.0
2014-12-03 10:10:00,40.79,40.8,40.67,40.71,73200.0,31.3867,31.3944,31.2944,31.3252,73200.0
2014-12-03 10:15:00,40.71,40.75,40.7,40.71,46000.0,31.3252,31.3559,31.3175,31.3252,46000.0
2014-12-03 10:20:00,40.71,40.72,40.62,40.67,109200.0,31.3252,31.3329,31.2559,31.2944,109200.0
2014-12-03 10:25:00,40.68,40.68,40.58,40.58,55300.0,31.3021,31.3021,31.2251,31.2251,55300.0
2014-12-03 10:30:00,40.59,40.6,40.54,40.58,52800.0,31.2328,31.2405,31.1944,31.2251,52800.0
2014-12-03 10:35:00,40.58,40.6,40.57,40.58,56000.0,31.2251,31.2405,31.2174,31.2251,56000.0
2014-12-03 10:40:00,40.58,40.58,40.49,40.51,28800.0,31.2251,31.2251,31.1559,31.1713,28800.0
2014-12-03 10:45:00,40.5,40.52,40.49,40.5,22100.0,31.1636,31.179,31.1559,31.1636,22100.0
2014-12-03 10:50:00,40.5,40.51,40.49,40.51,21800.0,31.1636,31.1713,31.1559,31.1713,21800.0
2014-12-03 10:55:00,40.5,40.51,40.44,40.45,28200.0,31.1636,31.1713,31.1174,31.1251,28200.0
2014-12-03 11:00:00,40.44,40.51,40.43,40.49,34100.0,31.1174,31.1713,31.1097,31.1559,34100.0
2014-12-03 11:05:00,40.5,40.55,40.49,40.55,22600.0,31.1636,31.202,31.1559,31.202,22600.0
2014-12-03 11:10:00,40.54,40.58,40.49,40.49,30500.0,31.1944,31.2251,31.1559,31.1559,30500.0
2014-12-03 11:15:00,40.49,40.5,40.48,40.5,13300.0,31.1559,31.1636,31.1482,31.1636,13300.0
2014-12-03 11:20:00,40.5,40.51,40.48,40.49,28000.0,31.1636,31.1713,31.1482,31.1559,28000.0
2014-12-03 11:25:00,40.49,40.51,40.47,40.5,17100.0,31.1559,31.1713,31.1405,31.1636,17100.0
2014-12-03 11:30:00,40.51,40.52,40.48,40.48,19800.0,31.1713,31.179,31.1482,31.1482,19800.0
2014-12-03 11:35:00,40.47,40.47,40.41,40.42,25100.0,31.1405,31.1405,31.0943,31.102,25100.0
2014-12-03 11:40:00,40.43,40.44,40.41,40.41,28300.0,31.1097,31.1174,31.0943,31.0943,28300.0
2014-12-03 11:45:00,40.41,40.43,40.4,40.43,14100.0,31.0943,31.1097,31.0866,31.1097,14100.0
2014-12-03 11:50:00,40.42,40.44,40.42,40.43,10300.0,31.102,31.1174,31.102,31.1097,10300.0
2014-12-03 11:55:00,40.43,40.45,40.42,40.44,16800.0,31.1097,31.1251,31.102,31.1174,16800.0
2014-12-03 12:00:00,40.44,40.45,40.43,40.43,15100.0,31.1174,31.1251,31.1097,31.1097,15100.0
2014-12-03 12:05:00,40.44,40.44,40.42,40.43,8600.0,31.1174,31.1174,31.102,31.1097,8600.0
2014-12-03 12:10:00,40.42,40.43,40.41,40.42,20700.0,31.102,31.1097,31.0943,31.102,20700.0
2014-12-03 12:15:00,40.41,40.43,40.41,40.42,17000.0,31.0943,31.1097,31.0943,31.102,17000.0
2014-12-03 12:20:00,40.41,40.42,40.36,40.37,14800.0,31.0943,31.102,31.0558,31.0635,14800.0
2014-12-03 12:25:00,40.36,40.37,40.33,40.34,34100.0,31.0558,31.0635,31.0328,31.0405,34100.0
2014-12-03 12:30:00,40.34,40.34,40.33,40.34,21100.0,31.0405,31.0405,31.0328,31.0405,21100.0
2014-12-03 12:35:00,40.33,40.34,40.31,40.31,20400.0,31.0328,31.0405,31.0174,31.0174,20400.0
2014-12-03 12:40:00,40.31,40.34,40.31,40.34,34100.0,31.0174,31.0405,31.0174,31.0405,34100.0
2014-12-03 12:45:00,40.34,40.38,40.33,40.38,15400.0,31.0405,31.0712,31.0328,31.0712,15400.0
2014-12-03 12:50:00,40.38,40.43,40.37,40.41,32700.0,31.0712,31.1097,31.0635,31.0943,32700.0
2014-12-03 12:55:00,40.41,40.41,40.38,40.41,19800.0,31.0943,31.0943,31.0712,31.0943,19800.0
2014-12-03 13:00:00,40.41,40.42,40.41,40.41,3500.0,31.0943,31.102,31.0943,31.0943,3500.0
2014-12-03 13:05:00,40.42,40.42,40.4,40.4,24700.0,31.102,31.102,31.0866,31.0866,24700.0
2014-12-03 13:10:00,40.4,40.4,40.38,40.38,17100.0,31.0866,31.0866,31.0712,31.0712,17100.0
2014-12-03 13:15:00,40.38,40.39,40.36,40.37,16500.0,31.0712,31.0789,31.0558,31.0635,16500.0
2014-12-03 13:20:00,40.36,40.37,40.35,40.36,13300.0,31.0558,31.0635,31.0482,31.0558,13300.0
2014-12-03 13:25:00,40.36,40.37,40.35,40.37,37600.0,31.0558,31.0635,31.0482,31.0635,37600.0
2014-12-03 13:30:00,40.37,40.37,40.36,40.37,26500.0,31.0635,31.0635,31.0558,31.0635,26500.0
2014-12-03 13:35:00,40.37,40.38,40.36,40.38,26500.0,31.0635,31.0712,31.0558,31.0712,26500.0
2014-12-03 13:40:00,40.38,40.38,40.37,40.37,14000.0,31.0712,31.0712,31.0635,31.0635,14000.0
2014-12-03 13:45:00,40.37,40.38,40.36,40.37,25300.0,31.0635,31.0712,31.0558,31.0635,25300.0
2014-12-03 13:50:00,40.37,40.37,40.32,40.32,60400.0,31.0635,31.0635,31.0251,31.0251,60400.0
2014-12-03 13:55:00,40.33,40.33,40.3,40.3,23500.0,31.0328,31.0328,31.0097,31.0097,23500.0
2014-12-03 14:00:00,40.3,40.31,40.28,40.3,34600.0,31.0097,31.0174,30.9943,31.0097,34600.0
2014-12-03 14:05:00,40.3,40.33,40.29,40.32,21900.0,31.0097,31.0328,31.002,31.0251,21900.0
2014-12-03 14:10:00,40.32,40.34,40.31,40.32,70900.0,31.0251,31.0405,31.0174,31.0251,70900.0
2014-12-03 14:15:00,40.32,40.33,40.31,40.31,42900.0,31.0251,31.0328,31.0174,31.0174,42900.0
2014-12-03 14:20:00,40.31,40.32,40.3,40.3,21700.0,31.0174,31.0251,31.0097,31.0097,21700.0
2014-12-03 14:25:00,40.3,40.31,40.3,40.31,26100.0,31.0097,31.0174,31.0097,31.0174,26100.0
2014-12-03 14:30:00,40.3,40.31,40.3,40.31,23400.0,31.0097,31.0174,31.0097,31.0174,23400.0
2014-12-03 14:35:00,40.3,40.32,40.3,40.32,33300.0,31.0097,31.0251,31.0097,31.0251,33300.0
2014-12-03 14:40:00,40.32,40.35,40.31,40.35,19900.0,31.0251,31.0482,31.0174,31.0482,19900.0
2014-12-03 14:45:00,40.35,40.38,40.34,40.34,27300.0,31.0482,31.0712,31.0405,31.0405,27300.0
2014-12-03 14:50:00,40.34,40.38,40.34,40.38,17300.0,31.0405,31.0712,31.0405,31.0712,17300.0
2014-12-03 14:55:00,40.38,40.39,40.37,40.39,10100.0,31.0712,31.0789,31.0635,31.0789,10100.0
2014-12-03 15:00:00,40.39,40.41,40.38,40.41,19100.0,31.0789,31.0943,31.0712,31.0943,19100.0
2014-12-03 15:05:00,40.41,40.42,40.39,40.39,37400.0,31.0943,31.102,31.0789,31.0789,37400.0
2014-12-03 15:10:00,40.39,40.42,40.39,40.41,55200.0,31.0789,31.102,31.0789,31.0943,55200.0
2014-12-03 15:15:00,40.41,40.41,40.39,40.4,66200.0,31.0943,31.0943,31.0789,31.0866,66200.0
2014-12-03 15:20:00,40.41,40.42,40.4,40.41,69300.0,31.0943,31.102,31.0866,31.0943,69300.0
2014-12-03 15:25:00,40.41,40.43,40.4,40.43,38900.0,31.0943,31.1097,31.0866,31.1097,38900.0
2014-12-03 15:30:00,40.43,40.49,40.43,40.49,44400.0,31.1097,31.1559,31.1097,31.1559,44400.0
2014-12-03 15:35:00,40.48,40.49,40.47,40.47,36900.0,31.1482,31.1559,31.1405,31.1405,36900.0
2014-12-03 15:40:00,40.47,40.48,40.44,40.45,79900.0,31.1405,31.1482,31.1174,31.1251,79900.0
2014-12-03 15:45:00,40.44,40.46,40.43,40.44,80200.0,31.1174,31.1328,31.1097,31.1174,80200.0
2014-12-03 15:50:00,40.44,40.44,40.41,40.41,88500.0,31.1174,31.1174,31.0943,31.0943,88500.0
2014-12-03 15:55:00,40.42,40.43,40.4,40.41,165000.0,31.102,31.1097,31.0866,31.0943,165000.0
2014-12-04 09:30:00,40.26,40.43,40.26,40.38,79500.0,30.9789,31.1097,30.9789,31.0712,79500.0
2014-12-04 09:35:00,40.38,40.38,40.29,40.3,33700.0,31.0712,31.0712,31.002,31.0097,33700.0
2014-12-04 09:40:00,40.29,40.33,40.27,40.32,69100.0,31.002,31.0328,30.9866,31.0251,69100.0
2014-12-04 09:45:00,40.33,40.34,40.24,40.25,42300.0,31.0328,31.0405,30.9635,30.9712,42300.0
2014-12-04 09:50:00,40.25,40.25,40.18,40.21,40300.0,30.9712,30.9712,30.9173,30.9404,40300.0
2014-12-04 09:55:00,40.2,40.21,40.18,40.18,28100.0,30.9327,30.9404,30.9173,30.9173,28100.0
2014-12-04 10:00:00,40.18,40.22,40.18,40.19,54700.0,30.9173,30.9481,30.9173,30.925,54700.0
2014-12-04 10:05:00,40.19,40.25,40.16,40.17,35200.0,30.925,30.9712,30.902,30.9096,35200.0
2014-12-04 10:10:00,40.16,40.22,40.15,40.19,30100.0,30.902,30.9481,30.8943,30.925,30100.0
2014-12-04 10:15:00,40.2,40.29,40.18,40.27,37400.0,30.9327,31.002,30.9173,30.9866,37400.0
2014-12-04 10:20:00,40.27,40.28,40.24,40.27,20200.0,30.9866,30.9943,30.9635,30.9866,20200.0
2014-12-04 10:25:00,40.27,40.28,40.23,40.24,36900.0,30.9866,30.9943,30.9558,30.9635,36900.0
2014-12-04 10:30:00,40.24,40.24,40.2,40.23,43100.0,30.9635,30.9635,30.9327,30.9558,43100.0
2014-12-04 10:35:00,40.22,40.22,40.12,40.16,39800.0,30.9481,30.9481,30.8712,30.902,39800.0
2014-12-04 10:40:00,40.16,40.2,40.13,40.15,28100.0,30.902,30.9327,30.8789,30.8943,28100.0
2014-12-04 10:45:00,40.15,40.15,40.1,40.15,23100.0,30.8943,30.8943,30.8558,30.8943,23100.0
2014-12-04 10:50:00,40.14,40.2,40.13,40.19,29700.0,30.8866,30.9327,30.8789,30.925,29700.0
2014-12-04 10:55:00,40.19,40.23,40.18,40.2,35600.0,30.925,30.9558,30.9173,30.9327,35600.0
2014-12-04 11:00:00,40.2,40.2,40.15,40.16,15400.0,30.9327,30.9327,30.8943,30.902,15400.0
2014-12-04 11:05:00,40.16,40.2,40.14,40.2,43700.0,30.902,30.9327,30.8866,30.9327,43700.0
2014-12-04 11:10:00,40.2,40.2,40.18,40.19,22900.0,30.9327,30.9327,30.9173,30.925,22900.0
2014-12-04 11:15:00,40.19,40.21,40.18,40.2,24100.0,30.925,30.9404,30.9173,30.9327,24100.0
2014-12-04 11:20:00,40.2,40.22,40.18,40.19,44400.0,30.9327,30.9481,30.9173,30.925,44400.0
2014-12-04 11:25:00,40.19,40.2,40.16,40.16,34100.0,30.925,30.9327,30.902,30.902,34100.0
2014-12-04 11:30:00,40.17,40.18,40.15,40.18,20100.0,30.9096,30.9173,30.8943,30.9173,20100.0
2014-12-04 11:35:00,40.17,40.26,40.17,40.24,27500.0,30.9096,30.9789,30.9096,30.9635,27500.0
2014-12-04 11:40:00,40.23,40.28,40.23,40.27,14800.0,30.9558,30.9943,30.9558,30.9866,14800.0
2014-12-04 11:45:00,40.28,40.32,40.27,40.32,19300.0,30.9943,31.0251,30.9866,31.0251,19300.0
2014-12-04 11:50:00,40.32,40.32,40.29,40.31,14200.0,31.0251,31.0251,31.002,31.0174,14200.0
2014-12-04 11:55:00,40.32,40.37,40.32,40.34,13700.0,31.0251,31.0635,31.0251,31.0405,13700.0
2014-12-04 12:00:00,40.34,40.35,40.32,40.33,22500.0,31.0405,31.0482,31.0251,31.0328,22500.0
2014-12-04 12:05:00,40.32,40.33,40.29,40.32,66400.0,31.0251,31.0328,31.002,31.0251,66400.0
2014-12-04 12:10:00,40.32,40.32,40.29,40.3,21900.0,31.0251,31.0251,31.002,31.0097,21900.0
2014-12-04 12:15:00,40.29,40.33,40.29,40.3,25900.0,31.002,31.0328,31.002,31.0097,25900.0
2014-12-04 12:20:00,40.3,40.31,40.28,40.28,11100.0,31.0097,31.0174,30.9943,30.9943,11100.0
2014-12-04 12:25:00,40.28,40.29,40.27,40.28,10000.0,30.9943,31.002,30.9866,30.9943,10000.0
2014-12-04 12:30:00,40.28,40.5,40.28,40.45,99300.0,30.9943,31.1636,30.9943,31.1251,99300.0
2014-12-04 12:35:00,40.46,40.46,40.38,40.4,25800.0,31.1328,31.1328,31.0712,31.0866,25800.0
2014-12-04 12:40:00,40.4,40.41,40.35,40.35,30400.0,31.0866,31.0943,31.0482,31.0482,30400.0
2014-12-04 12:45:00,40.36,40.4,40.35,40.35,6100.0,31.0558,31.0866,31.0482,31.0482,6100.0
2014-12-04 12:50:00,40.35,40.35,40.31,40.34,9700.0,31.0482,31.0482,31.0174,31.0405,9700.0
2014-12-04 12:55:00,40.33,40.33,40.29,40.3,8400.0,31.0328,31.0328,31.002,31.0097,8400.0
2014-12-04 13:00:00,40.31,40.36,40.31,40.36,40200.0,31.0174,31.0558,31.0174,31.0558,40200.0
2014-12-04 13:05:00,40.35,40.36,40.33,40.33,14100.0,31.0482,31.0558,31.0328,31.0328,14100.0
2014-12-04 13:10:00,40.33,40.35,40.31,40.32,19700.0,31.0328,31.0482,31.0174,31.0251,19700.0
2014-12-04 13:15:00,40.31,40.32,40.29,40.31,27100.0,31.0174,31.0251,31.002,31.0174,27100.0
2014-12-04 13:20:00,40.3,40.31,40.3,40.3,17200.0,31.0097,31.0174,31.0097,31.0097,17200.0
2014-12-04 13:25:00,40.3,40.31,40.29,40.31,17200.0,31.0097,31.0174,31.002,31.0174,17200.0
2014-12-04 13:30:00,40.3,40.32,40.28,40.3,32300.0,31.0097,31.0251,30.9943,31.0097,32300.0
2014-12-04 13:35:00,40.29,40.31,40.29,40.3,14500.0,31.002,31.0174,31.002,31.0097,14500.0
2014-12-04 13:40:00,40.3,40.34,40.3,40.33,7800.0,31.0097,31.0405,31.0097,31.0328,7800.0
2014-12-04 13:45:00,40.33,40.35,40.32,40.34,7200.0,31.0328,31.0482,31.0251,31.0405,7200.0
2014-12-04 13:50:00,40.35,40.37,40.34,40.35,10700.0,31.0482,31.0635,31.0405,31.0482,10700.0
2014-12-04 13:55:00,40.35,40.36,40.34,40.34,16200.0,31.0482,31.0558,31.0405,31.0405,16200.0
2014-12-04 14:00:00,40.34,40.36,40.33,40.36,22300.0,31.0405,31.0558,31.0328,31.0558,22300.0
2014-12-04 14:05:00,40.35,40.36,40.33,40.34,50000.0,31.0482,31.0558,31.0328,31.0405,50000.0
2014-12-04 14:10:00,40.33,40.34,40.33,40.33,7200.0,31.0328,31.0405,31.0328,31.0328,7200.0
2014-12-04 14:15:00,40.33,40.34,40.32,40.32,23500.0,31.0328,31.0405,31.0251,31.0251,23500.0
2014-12-04 14:20:00,40.32,40.33,40.3,40.3,27200.0,31.0251,31.0328,31.0097,31.0097,27200.0
2014-12-04 14:25:00,40.3,40.31,40.29,40.3,45400.0,31.0097,31.0174,31.002,31.0097,45400.0
2014-12-04 14:30:00,40.31,40.31,40.29,40.31,43300.0,31.0174,31.0174,31.002,31.0174,43300.0
2014-12-04 14:35:00,40.31,40.31,40.28,40.3,53900.0,31.0174,31.0174,30.9943,31.0097,53900.0
2014-12-04 14:40:00,40.3,40.32,40.3,40.31,17900.0,31.0097,31.0251,31.0097,31.0174,17900.0
2014-12-04 14:45:00,40.32,40.36,40.31,40.36,26500.0,31.0251,31.0558,31.0174,31.0558,26500.0
2014-12-04 14:50:00,40.36,40.36,40.33,40.35,34200.0,31.0558,31.0558,31.0328,31.0482,34200.0
2014-12-04 14:55:00,40.35,40.35,40.33,40.34,30300.0,31.0482,31.0482,31.0328,31.0405,30300.0
2014-12-04 15:00:00,40.34,40.36,40.33,40.34,73800.0,31.0405,31.0558,31.0328,31.0405,73800.0
2014-12-04 15:05:00,40.34,40.34,40.32,40.33,42400.0,31.0405,31.0405,31.0251,31.0328,42400.0
2014-12-04 15:10:00,40.33,40.33,40.3,40.3,72700.0,31.0328,31.0328,31.0097,31.0097,72700.0
2014-12-04 15:15:00,40.3,40.32,40.3,40.32,27900.0,31.0097,31.0251,31.0097,31.0251,27900.0
2014-12-04 15:20:00,40.32,40.32,40.24,40.25,66100.0,31.0251,31.0251,30.9635,30.9712,66100.0
2014-12-04 15:25:00,40.25,40.29,40.25,40.29,65200.0,30.9712,31.002,30.9712,31.002,65200.0
2014-12-04 15:30:00,40.29,40.37,40.27,40.36,67300.0,31.002,31.0635,30.9866,31.0558,67300.0
2014-12-04 15:35:00,40.37,40.38,40.35,40.36,32600.0,31.0635,31.0712,31.0482,31.0558,32600.0
2014-12-04 15:40:00,40.37,40.4,40.34,40.38,41000.0,31.0635,31.0866,31.0405,31.0712,41000.0
2014-12-04 15:45:00,40.38,40.39,40.36,40.39,48100.0,31.0712,31.0789,31.0558,31.0789,48100.0
2014-12-04 15:50:00,40.39,40.41,40.37,40.37,32500.0,31.0789,31.0943,31.0635,31.0635,32500.0
2014-12-04 15:55:00,40.38,40.38,40.35,40.37,93000.0,31.0712,31.0712,31.0482,31.0635,93000.0
2014-12-05 09:30:00,40.58,40.98,40.47,40.92,186600.0,31.2251,31.5329,31.1405,31.4867,186600.0
2014-12-05 09:35:00,40.92,40.98,40.9,40.9,175700.0,31.4867,31.5329,31.4714,31.4714,175700.0
2014-12-05 09:40:00,40.91,40.91,40.8,40.82,60000.0,31.4791,31.4791,31.3944,31.4098,60000.0
2014-12-05 09:45:00,40.83,40.97,40.83,40.92,86200.0,31.4175,31.5252,31.4175,31.4867,86200.0
2014-12-05 09:50:00,40.94,41.0,40.94,40.99,82300.0,31.5021,31.5483,31.5021,31.5406,82300.0
2014-12-05 09:55:00,40.99,41.13,40.99,41.1,155000.0,31.5406,31.6483,31.5406,31.6253,155000.0
2014-12-05 10:00:00,41.12,41.15,41.07,41.13,58500.0,31.6406,31.6637,31.6022,31.6483,58500.0
2014-12-05 10:05:00,41.13,41.3,41.11,41.26,151400.0,31.6483,31.7791,31.6329,31.7484,151400.0
2014-12-05 10:10:00,41.26,41.29,41.24,41.25,75900.0,31.7484,31.7715,31.733,31.7407,75900.0
2014-12-05 10:15:00,41.24,41.27,41.21,41.27,45200.0,31.733,31.7561,31.7099,31.7561,45200.0
2014-12-05 10:20:00,41.27,41.32,41.26,41.29,41600.0,31.7561,31.7945,31.7484,31.7715,41600.0
2014-12-05 10:25:00,41.3,41.3,41.18,41.25,34500.0,31.7791,31.7791,31.6868,31.7407,34500.0
2014-12-05 10:30:00,41.26,41.28,41.18,41.19,19100.0,31.7484,31.7638,31.6868,31.6945,19100.0
2014-12-05 10:35:00,41.2,41.29,41.18,41.27,41800.0,31.7022,31.7715,31.6868,31.7561,41800.0
2014-12-05 10:40:00,41.27,41.28,41.21,41.22,35000.0,31.7561,31.7638,31.7099,31.7176,35000.0
2014-12-05 10:45:00,41.23,41.3,41.22,41.24,20200.0,31.7253,31.7791,31.7176,31.733,20200.0
2014-12-05 10:50:00,41.23,41.24,41.18,41.23,190100.0,31.7253,31.733,31.6868,31.7253,190100.0
2014-12-05 10:55:00,41.23,41.28,41.22,41.26,80400.0,31.7253,31.7638,31.7176,31.7484,80400.0
2014-12-05 11:00:00,41.26,41.3,41.26,41.3,53700.0,31.7484,31.7791,31.7484,31.7791,53700.0
2014-12-05 11:05:00,41.29,41.31,41.28,41.29,29200.0,31.7715,31.7868,31.7638,31.7715,29200.0
2014-12-05 11:10:00,41.3,41.32,41.29,41.31,64000.0,31.7791,31.7945,31.7715,31.7868,64000.0
2014-12-05 11:15:00,41.31,41.35,41.3,41.34,31600.0,31.7868,31.8176,31.7791,31.8099,31600.0
2014-12-05 11:20:00,41.34,41.41,41.32,41.38,56100.0,31.8099,31.8638,31.7945,31.8407,56100.0
2014-12-05 11:25:00,41.38,41.42,41.38,41.42,34700.0,31.8407,31.8715,31.8407,31.8715,34700.0
2014-12-05 11:30:00,41.41,41.42,41.38,41.4,30000.0,31.8638,31.8715,31.8407,31.8561,30000.0
2014-12-05 11:35:00,41.39,41.4,41.36,41.4,40500.0,31.8484,31.8561,31.8253,31.8561,40500.0
2014-12-05 11:40:00,41.4,41.43,41.39,41.42,40600.0,31.8561,31.8792,31.8484,31.8715,40600.0
2014-12-05 11:45:00,41.43,41.44,41.42,41.43,13400.0,31.8792,31.8869,31.8715,31.8792,13400.0
2014-12-05 11:50:00,41.44,41.48,41.43,41.47,67300.0,31.8869,31.9177,31.8792,31.91,67300.0
2014-12-05 11:55:00,41.48,41.51,41.42,41.43,43500.0,31.9177,31.9407,31.8715,31.8792,43500.0
2014-12-05 12:00:00,41.44,41.44,41.4,41.43,24700.0,31.8869,31.8869,31.8561,31.8792,24700.0
2014-12-05 12:05:00,41.43,41.43,41.41,41.43,22500.0,31.8792,31.8792,31.8638,31.8792,22500.0
2014-12-05 12:10:00,41.43,41.45,41.4,41.44,41400.0,31.8792,31.8946,31.8561,31.8869,41400.0
2014-12-05 12:15:00,41.44,41.47,41.42,41.47,28300.0,31.8869,31.91,31.8715,31.91,28300.0
2014-12-05 12:20:00,41.47,41.47,41.43,41.43,19300.0,31.91,31.91,31.8792,31.8792,19300.0
2014-12-05 12:25:00,41.44,41.44,41.4,41.4,28400.0,31.8869,31.8869,31.8561,31.8561,28400.0
2014-12-05 12:30:00,41.4,41.45,41.4,41.42,22900.0,31.8561,31.8946,31.8561,31.8715,22900.0
2014-12-05 12:35:00,41.41,41.42,41.39,41.4,30000.0,31.8638,31.8715,31.8484,31.8561,30000.0
2014-12-05 12:40:00,41.39,41.42,41.39,41.41,32000.0,31.8484,31.8715,31.8484,31.8638,32000.0
2014-12-05 12:45:00,41.41,41.42,41.39,41.41,28200.0,31.8638,31.8715,31.8484,31.8638,28200.0
2014-12-05 12:50:00,41.41,41.44,41.41,41.44,31900.0,31.8638,31.8869,31.8638,31.8869,31900.0
2014-12-05 12:55:00,41.44,41.47,41.43,41.46,45200.0,31.8869,31.91,31.8792,31.9023,45200.0
2014-12-05 13:00:00,41.46,41.46,41.43,41.46,37200.0,31.9023,31.9023,31.8792,31.9023,37200.0
2014-12-05 13:05:00,41.46,41.48,41.43,41.44,36600.0,31.9023,31.9177,31.8792,31.8869,36600.0
2014-12-05 13:10:00,41.44,41.45,41.42,41.42,26200.0,31.8869,31.8946,31.8715,31.8715,26200.0
2014-12-05 13:15:00,41.42,41.42,41.4,41.41,25700.0,31.8715,31.8715,31.8561,31.8638,25700.0
2014-12-05 13:20:00,41.41,41.41,41.3,41.31,70000.0,31.8638,31.8638,31.7791,31.7868,70000.0
2014-12-05 13:25:00,41.3,41.32,41.27,41.32,71500.0,31.7791,31.7945,31.7561,31.7945,71500.0
2014-12-05 13:30:00,41.32,41.32,41.25,41.25,35300.0,31.7945,31.7945,31.7407,31.7407,35300.0
2014-12-05 13:35:00,41.25,41.29,41.25,41.29,35800.0,31.7407,31.7715,31.7407,31.7715,35800.0
2014-12-05 13:40:00,41.28,41.3,41.27,41.27,94400.0,31.7638,31.7791,31.7561,31.7561,94400.0
2014-12-05 13:45:00,41.27,41.29,41.26,41.29,34700.0,31.7561,31.7715,31.7484,31.7715,34700.0
2014-12-05 13:50:00,41.29,41.29,41.27,41.29,29700.0,31.7715,31.7715,31.7561,31.7715,29700.0
2014-12-05 13:55:00,41.29,41.29,41.27,41.27,17900.0,31.7715,31.7715,31.7561,31.7561,17900.0
2014-12-05 14:00:00,41.27,41.28,41.21,41.21,43700.0,31.7561,31.7638,31.7099,31.7099,43700.0
2014-12-05 14:05:00,41.22,41.25,41.19,41.22,40800.0,31.7176,31.7407,31.6945,31.7176,40800.0
2014-12-05 14:10:00,41.21,41.22,41.16,41.17,53700.0,31.7099,31.7176,31.6714,31.6791,53700.0
2014-12-05 14:15:00,41.16,41.22,41.16,41.22,28300.0,31.6714,31.7176,31.6714,31.7176,28300.0
2014-12-05 14:20:00,41.22,41.22,41.19,41.22,29100.0,31.7176,31.7176,31.6945,31.7176,29100.0
2014-12-05 14:25:00,41.22,41.24,41.19,41.19,26300.0,31.7176,31.733,31.6945,31.6945,26300.0
2014-12-05 14:30:00,41.19,41.2,41.17,41.18,14600.0,31.6945,31.7022,31.6791,31.6868,14600.0
2014-12-05 14:35:00,41.17,41.19,41.17,41.18,27500.0,31.6791,31.6945,31.6791,31.6868,27500.0
2014-12-05 14:40:00,41.17,41.2,41.17,41.18,20600.0,31.6791,31.7022,31.6791,31.6868,20600.0
2014-12-05 14:45:00,41.17,41.18,41.12,41.13,27100.0,31.6791,31.6868,31.6406,31.6483,27100.0
2014-12-05 14:50:00,41.12,41.16,41.12,41.13,38600.0,31.6406,31.6714,31.6406,31.6483,38600.0
2014-12-05 14:55:00,41.13,41.13,41.07,41.1,66600.0,31.6483,31.6483,31.6022,31.6253,66600.0
2014-12-05 15:00:00,41.09,41.16,41.08,41.15,52700.0,31.6176,31.6714,31.6099,31.6637,52700.0
2014-12-05 15:05:00,41.16,41.19,41.15,41.16,26900.0,31.6714,31.6945,31.6637,31.6714,26900.0
2014-12-05 15:10:00,41.16,41.18,41.11,41.13,23300.0,31.6714,31.6868,31.6329,31.6483,23300.0
2014-12-05 15:15:00,41.12,41.13,41.1,41.13,44500.0,31.6406,31.6483,31.6253,31.6483,44500.0
2014-12-05 15:20:00,41.13,41.13,41.1,41.11,34200.0,31.6483,31.6483,31.6253,31.6329,34200.0
2014-12-05 15:25:00,41.11,41.11,41.1,41.1,16400.0,31.6329,31.6329,31.6253,31.6253,16400.0
2014-12-05 15:30:00,41.11,41.11,41.04,41.06,79000.0,31.6329,31.6329,31.5791,31.5945,79000.0
2014-12-05 15:35:00,41.06,41.08,41.02,41.04,86300.0,31.5945,31.6099,31.5637,31.5791,86300.0
2014-12-05 15:40:00,41.03,41.06,41.03,41.04,121100.0,31.5714,31.5945,31.5714,31.5791,121100.0
2014-12-05 15:45:00,41.04,41.07,41.0,41.01,158800.0,31.5791,31.6022,31.5483,31.556,158800.0
2014-12-05 15:50:00,41.02,41.07,41.01,41.03,79000.0,31.5637,31.6022,31.556,31.5714,79000.0
2014-12-05 15:55:00,41.03,41.11,41.03,41.1,139000.0,31.5714,31.6329,31.5714,31.6253,139000.0
2014-12-08 09:30:00,41.27,41.29,40.97,41.05,158900.0,31.7561,31.7715,31.5252,31.5868,158900.0
2014-12-08 09:35:00,41.06,41.17,41.06,41.13,35800.0,31.5945,31.6791,31.5945,31.6483,35800.0
2014-12-08 09:40:00,41.13,41.22,41.06,41.22,50200.0,31.6483,31.7176,31.5945,31.7176,50200.0
2014-12-08 09:45:00,41.22,41.23,41.17,41.18,34200.0,31.7176,31.7253,31.6791,31.6868,34200.0
2014-12-08 09:50:00,41.19,41.22,41.14,41.22,31200.0,31.6945,31.7176,31.656,31.7176,31200.0
2014-12-08 09:55:00,41.22,41.26,41.16,41.24,18100.0,31.7176,31.7484,31.6714,31.733,18100.0
2014-12-08 10:00:00,41.24,41.32,41.24,41.32,86500.0,31.733,31.7945,31.733,31.7945,86500.0
2014-12-08 10:05:00,41.33,41.41,41.32,41.39,58900.0,31.8022,31.8638,31.7945,31.8484,58900.0
2014-12-08 10:10:00,41.39,41.39,41.32,41.34,37100.0,31.8484,31.8484,31.7945,31.8099,37100.0
2014-12-08 10:15:00,41.34,41.39,41.34,41.37,32700.0,31.8099,31.8484,31.8099,31.833,32700.0
2014-12-08 10:20:00,41.38,41.4,41.36,41.39,40600.0,31.8407,31.8561,31.8253,31.8484,40600.0
2014-12-08 10:25:00,41.39,41.46,41.39,41.46,40800.0,31.8484,31.9023,31.8484,31.9023,40800.0
2014-12-08 10:30:00,41.45,41.45,41.38,41.41,32500.0,31.8946,31.8946,31.8407,31.8638,32500.0
2014-12-08 10:35:00,41.41,41.44,41.39,41.44,18900.0,31.8638,31.8869,31.8484,31.8869,18900.0
2014-12-08 10:40:00,41.44,41.45,41.41,41.45,13200.0,31.8869,31.8946,31.8638,31.8946,13200.0
2014-12-08 10:45:00,41.45,41.52,41.45,41.52,48200.0,31.8946,31.9484,31.8946,31.9484,48200.0
2014-12-08 10:50:00,41.51,41.52,41.47,41.51,32600.0,31.9407,31.9484,31.91,31.9407,32600.0
2014-12-08 10:55:00,41.5,41.51,41.47,41.49,22400.0,31.933,31.9407,31.91,31.9253,22400.0
2014-12-08 11:00:00,41.5,41.5,41.47,41.5,20400.0,31.933,31.933,31.91,31.933,20400.0
2014-12-08 11:05:00,41.5,41.54,41.49,41.53,28300.0,31.933,31.9638,31.9253,31.9561,28300.0
2014-12-08 11:10:00,41.54,41.56,41.53,41.55,34600.0,31.9638,31.9792,31.9561,31.9715,34600.0
2014-12-08 11:15:00,41.55,41.59,41.55,41.55,33700.0,31.9715,32.0023,31.9715,31.9715,33700.0
2014-12-08 11:20:00,41.55,41.59,41.53,41.59,28200.0,31.9715,32.0023,31.9561,32.0023,28200.0
2014-12-08 11:25:00,41.59,41.62,41.58,41.58,56500.0,32.0023,32.0254,31.9946,31.9946,56500.0
2014-12-08 11:30:00,41.58,41.62,41.58,41.59,25800.0,31.9946,32.0254,31.9946,32.0023,25800.0
2014-12-08 11:35:00,41.59,41.6,41.58,41.59,15800.0,32.0023,32.01,31.9946,32.0023,15800.0
2014-12-08 11:40:00,41.6,41.6,41.55,41.55,29400.0,32.01,32.01,31.9715,31.9715,29400.0
2014-12-08 11:45:00,41.55,41.56,41.53,41.54,31700.0,31.9715,31.9792,31.9561,31.9638,31700.0
2014-12-08 11:50:00,41.55,41.56,41.51,41.56,44700.0,31.9715,31.9792,31.9407,31.9792,44700.0
2014-12-08 11:55:00,41.56,41.56,41.5,41.5,24900.0,31.9792,31.9792,31.933,31.933,24900.0
2014-12-08 12:00:00,41.5,41.52,41.5,41.5,17500.0,31.933,31.9484,31.933,31.933,17500.0
2014-12-08 12:05:00,41.5,41.55,41.5,41.53,24300.0,31.933,31.9715,31.933,31.9561,24300.0
2014-12-08 12:10:00,41.52,41.52,41.41,41.41,31200.0,31.9484,31.9484,31.8638,31.8638,31200.0
2014-12-08 12:15:00,41.41,41.45,41.38,41.41,44000.0,31.8638,31.8946,31.8407,31.8638,44000.0
2014-12-08 12:20:00,41.4,41.46,41.37,41.44,40100.0,31.8561,31.9023,31.833,31.8869,40100.0
2014-12-08 12:25:00,41.43,41.44,41.41,41.44,21800.0,31.8792,31.8869,31.8638,31.8869,21800.0
2014-12-08 12:30:00,41.42,41.43,41.36,41.39,36700.0,31.8715,31.8792,31.8253,31.8484,36700.0
2014-12-08 12:35:00,41.4,41.42,41.36,41.41,42700.0,31.8561,31.8715,31.8253,31.8638,42700.0
2014-12-08 12:40:00,41.41,41.46,41.4,41.43,35200.0,31.8638,31.9023,31.8561,31.8792,35200.0
2014-12-08 12:45:00,41.43,41.44,41.38,41.42,27800.0,31.8792,31.8869,31.8407,31.8715,27800.0
2014-12-08 12:50:00,41.41,41.44,41.39,41.4,29700.0,31.8638,31.8869,31.8484,31.8561,29700.0
2014-12-08 12:55:00,41.39,41.4,41.35,41.38,30000.0,31.8484,31.8561,31.8176,31.8407,30000.0
2014-12-08 13:00:00,41.39,41.44,41.37,41.44,26700.0,31.8484,31.8869,31.833,31.8869,26700.0
2014-12-08 13:05:00,41.44,41.46,41.4,41.4,17900.0,31.8869,31.9023,31.8561,31.8561,17900.0
2014-12-08 13:10:00,41.4,41.4,41.34,41.35,50800.0,31.8561,31.8561,31.8099,31.8176,50800.0
2014-12-08 13:15:00,41.35,41.35,41.28,41.29,51800.0,31.8176,31.8176,31.7638,31.7715,51800.0
2014-12-08 13:20:00,41.28,41.29,41.22,41.24,37900.0,31.7638,31.7715,31.7176,31.733,37900.0
2014-12-08 13:25:00,41.25,41.27,41.21,41.23,46500.0,31.7407,31.7561,31.7099,31.7253,46500.0
2014-12-08 13:30:00,41.23,41.23,41.13,41.16,40900.0,31.7253,31.7253,31.6483,31.6714,40900.0
2014-12-08 13:35:00,41.15,41.15,41.11,41.15,103500.0,31.6637,31.6637,31.6329,31.6637,103500.0
2014-12-08 13:40:00,41.14,41.15,41.11,41.15,22000.0,31.656,31.6637,31.6329,31.6637,22000.0
2014-12-08 13:45:00,41.15,41.2,41.12,41.19,24900.0,31.6637,31.7022,31.6406,31.6945,24900.0
2014-12-08 13:50:00,41.19,41.21,41.15,41.15,25500.0,31.6945,31.7099,31.6637,31.6637,25500.0
2014-12-08 13:55:00,41.15,41.16,41.09,41.11,29900.0,31.6637,31.6714,31.6176,31.6329,29900.0
2014-12-08 14:00:00,41.1,41.11,41.03,41.08,40000.0,31.6253,31.6329,31.5714,31.6099,40000.0
2014-12-08 14:05:00,41.07,41.15,41.06,41.15,27500.0,31.6022,31.6637,31.5945,31.6637,27500.0
2014-12-08 14:10:00,41.14,41.14,41.02,41.02,52600.0,31.656,31.656,31.5637,31.5637,52600.0
2014-12-08 14:15:00,41.03,41.16,41.01,41.15,52500.0,31.5714,31.6714,31.556,31.6637,52500.0
2014-12-08 14:20:00,41.14,41.19,41.12,41.19,36500.0,31.656,31.6945,31.6406,31.6945,36500.0
2014-12-08 14:25:00,41.19,41.26,41.18,41.24,31500.0,31.6945,31.7484,31.6868,31.733,31500.0
2014-12-08 14:30:00,41.24,41.29,41.22,41.25,72700.0,31.733,31.7715,31.7176,31.7407,72700.0
2014-12-08 14:35:00,41.25,41.25,41.23,41.23,66300.0,31.7407,31.7407,31.7253,31.7253,66300.0
2014-12-08 14:40:00,41.23,41.24,41.23,41.23,30900.0,31.7253,31.733,31.7253,31.7253,30900.0
2014-12-08 14:45:00,41.24,41.24,41.18,41.21,175500.0,31.733,31.733,31.6868,31.7099,175500.0
2014-12-08 14:50:00,41.22,41.29,41.19,41.29,40500.0,31.7176,31.7715,31.6945,31.7715,40500.0
2014-12-08 14:55:00,41.29,41.29,41.2,41.21,39600.0,31.7715,31.7715,31.7022,31.7099,39600.0
2014-12-08 15:00:00,41.21,41.25,41.18,41.23,45700.0,31.7099,31.7407,31.6868,31.7253,45700.0
2014-12-08 15:05:00,41.23,41.24,41.14,41.14,41100.0,31.7253,31.733,31.656,31.656,41100.0
2014-12-08 15:10:00,41.14,41.25,41.14,41.23,53300.0,31.656,31.7407,31.656,31.7253,53300.0
2014-12-08 15:15:00,41.23,41.25,41.15,41.16,41500.0,31.7253,31.7407,31.6637,31.6714,41500.0
2014-12-08 15:20:00,41.16,41.27,41.14,41.24,64600.0,31.6714,31.7561,31.656,31.733,64600.0
2014-12-08 15:25:00,41.24,41.31,41.23,41.26,46700.0,31.733,31.7868,31.7253,31.7484,46700.0
2014-12-08 15:30:00,41.26,41.26,41.21,41.22,54600.0,31.7484,31.7484,31.7099,31.7176,54600.0
2014-12-08 15:35:00,41.21,41.22,41.15,41.21,72100.0,31.7099,31.7176,31.6637,31.7099,72100.0
2014-12-08 15:40:00,41.21,41.26,41.16,41.22,103600.0,31.7099,31.7484,31.6714,31.7176,103600.0
2014-12-08 15:45:00,41.22,41.24,41.18,41.22,85000.0,31.7176,31.733,31.6868,31.7176,85000.0
2014-12-08 15:50:00,41.21,41.27,41.21,41.26,153600.0,31.7099,31.7561,31.7099,31.7484,153600.0
2014-12-08 15:55:00,41.26,41.31,41.23,41.26,211800.0,31.7484,31.7868,31.7253,31.7484,211800.0
2014-12-09 09:30:00,40.79,40.79,40.59,40.61,79500.0,31.3867,31.3867,31.2328,31.2482,79500.0
2014-12-09 09:35:00,40.58,40.7,40.53,40.7,44600.0,31.2251,31.3175,31.1867,31.3175,44600.0
2014-12-09 09:40:00,40.72,40.81,40.69,40.74,95500.0,31.3329,31.4021,31.3098,31.3482,95500.0
2014-12-09 09:45:00,40.75,40.86,40.74,40.86,31100.0,31.3559,31.4406,31.3482,31.4406,31100.0
2014-12-09 09:50:00,40.86,40.87,40.78,40.79,22900.0,31.4406,31.4483,31.379,31.3867,22900.0
2014-12-09 09:55:00,40.79,40.89,40.79,40.89,81000.0,31.3867,31.4637,31.3867,31.4637,81000.0
2014-12-09 10:00:00,40.89,40.97,40.85,40.85,44000.0,31.4637,31.5252,31.4329,31.4329,44000.0
2014-12-09 10:05:00,40.85,40.87,40.77,40.84,41000.0,31.4329,31.4483,31.3713,31.4252,41000.0
2014-12-09 10:10:00,40.85,40.85,40.73,40.78,44300.0,31.4329,31.4329,31.3405,31.379,44300.0
2014-12-09 10:15:00,40.77,40.84,40.71,40.74,28300.0,31.3713,31.4252,31.3252,31.3482,28300.0
2014-12-09 10:20:00,40.74,40.79,40.65,40.7,62800.0,31.3482,31.3867,31.279,31.3175,62800.0
2014-12-09 10:25:00,40.7,40.71,40.57,40.58,61400.0,31.3175,31.3252,31.2174,31.2251,61400.0
2014-12-09 10:30:00,40.59,40.65,40.56,40.57,38900.0,31.2328,31.279,31.2097,31.2174,38900.0
2014-12-09 10:35:00,40.58,40.67,40.57,40.67,25300.0,31.2251,31.2944,31.2174,31.2944,25300.0
2014-12-09 10:40:00,40.67,40.75,40.66,40.69,34600.0,31.2944,31.3559,31.2867,31.3098,34600.0
2014-12-09 10:45:00,40.69,40.74,40.65,40.71,73400.0,31.3098,31.3482,31.279,31.3252,73400.0
2014-12-09 10:50:00,40.71,40.74,40.7,40.71,32200.0,31.3252,31.3482,31.3175,31.3252,32200.0
2014-12-09 10:55:00,40.71,40.75,40.66,40.68,27800.0,31.3252,31.3559,31.2867,31.3021,27800.0
2014-12-09 11:00:00,40.69,40.69,40.6,40.62,42200.0,31.3098,31.3098,31.2405,31.2559,42200.0
2014-12-09 11:05:00,40.62,40.71,40.6,40.61,52000.0,31.2559,31.3252,31.2405,31.2482,52000.0
2014-12-09 11:10:00,40.61,40.64,40.6,40.6,46000.0,31.2482,31.2713,31.2405,31.2405,46000.0
2014-12-09 11:15:00,40.62,40.69,40.61,40.67,68700.0,31.2559,31.3098,31.2482,31.2944,68700.0
2014-12-09 11:20:00,40.66,40.7,40.64,40.66,38300.0,31.2867,31.3175,31.2713,31.2867,38300.0
2014-12-09 11:25:00,40.67,40.74,40.67,40.71,38900.0,31.2944,31.3482,31.2944,31.3252,38900.0
2014-12-09 11:30:00,40.72,40.74,40.7,40.7,33300.0,31.3329,31.3482,31.3175,31.3175,33300.0
2014-12-09 11:35:00,40.7,40.71,40.67,40.7,27500.0,31.3175,31.3252,31.2944,31.3175,27500.0
2014-12-09 11:40:00,40.7,40.73,40.68,40.7,36100.0,31.3175,31.3405,31.3021,31.3175,36100.0
2014-12-09 11:45:00,40.7,40.7,40.65,40.68,31900.0,31.3175,31.3175,31.279,31.3021,31900.0
2014-12-09 11:50:00,40.68,40.7,40.67,40.7,26400.0,31.3021,31.3175,31.2944,31.3175,26400.0
2014-12-09 11:55:00,40.69,40.69,40.64,40.64,38800.0,31.3098,31.3098,31.2713,31.2713,38800.0
2014-12-09 12:00:00,40.65,40.65,40.6,40.62,35500.0,31.279,31.279,31.2405,31.2559,35500.0
2014-12-09 12:05:00,40.63,40.66,40.62,40.63,55800.0,31.2636,31.2867,31.2559,31.2636,55800.0
2014-12-09 12:10:00,40.62,40.65,40.58,40.65,55900.0,31.2559,31.279,31.2251,31.279,55900.0
2014-12-09 12:15:00,40.66,40.68,40.59,40.62,45400.0,31.2867,31.3021,31.2328,31.2559,45400.0
2014-12-09 12:20:00,40.63,40.68,40.63,40.68,18200.0,31.2636,31.3021,31.2636,31.3021,18200.0
2014-12-09 12:25:00,40.68,40.74,40.67,40.7,30700.0,31.3021,31.3482,31.2944,31.3175,30700.0
2014-12-09 12:30:00,40.71,40.77,40.7,40.77,86700.0,31.3252,31.3713,31.3175,31.3713,86700.0
2014-12-09 12:35:00,40.76,40.86,40.74,40.85,25600.0,31.3636,31.4406,31.3482,31.4329,25600.0
2014-12-09 12:40:00,40.86,40.89,40.84,40.88,49600.0,31.4406,31.4637,31.4252,31.456,49600.0
2014-12-09 12:45:00,40.88,40.9,40.85,40.9,14300.0,31.456,31.4714,31.4329,31.4714,14300.0
2014-12-09 12:50:00,40.9,40.93,40.89,40.91,22200.0,31.4714,31.4944,31.4637,31.4791,22200.0
2014-12-09 12:55:00,40.91,41.01,40.9,41.01,19800.0,31.4791,31.556,31.4714,31.556,19800.0
2014-12-09 13:00:00,41.01,41.02,40.9,40.91,22400.0,31.556,31.5637,31.4714,31.4791,22400.0
2014-12-09 13:05:00,40.92,41.01,40.92,41.01,18000.0,31.4867,31.556,31.4867,31.556,18000.0
2014-12-09 13:10:00,41.01,41.1,41.01,41.04,66500.0,31.556,31.6253,31.556,31.5791,66500.0
2014-12-09 13:15:00,41.04,41.07,41.03,41.05,11000.0,31.5791,31.6022,31.5714,31.5868,11000.0
2014-12-09 13:20:00,41.05,41.09,41.04,41.06,14400.0,31.5868,31.6176,31.5791,31.5945,14400.0
2014-12-09 13:25:00,41.06,41.06,41.02,41.03,13000.0,31.5945,31.5945,31.5637,31.5714,13000.0
2014-12-09 13:30:00,41.03,41.12,41.03,41.11,31700.0,31.5714,31.6406,31.5714,31.6329,31700.0
2014-12-09 13:35:00,41.12,41.15,41.07,41.15,19900.0,31.6406,31.6637,31.6022,31.6637,19900.0
2014-12-09 13:40:00,41.16,41.16,41.13,41.14,12500.0,31.6714,31.6714,31.6483,31.656,12500.0
2014-12-09 13:45:00,41.13,41.14,41.07,41.07,9100.0,31.6483,31.656,31.6022,31.6022,9100.0
2014-12-09 13:50:00,41.07,41.08,41.0,41.06,37300.0,31.6022,31.6099,31.5483,31.5945,37300.0
2014-12-09 13:55:00,41.06,41.06,40.99,41.02,81500.0,31.5945,31.5945,31.5406,31.5637,81500.0
2014-12-09 14:00:00,41.02,41.09,41.02,41.07,15500.0,31.5637,31.6176,31.5637,31.6022,15500.0
2014-12-09 14:05:00,41.07,41.14,41.07,41.09,56700.0,31.6022,31.656,31.6022,31.6176,56700.0
2014-12-09 14:10:00,41.09,41.11,41.04,41.04,15100.0,31.6176,31.6329,31.5791,31.5791,15100.0
2014-12-09 14:15:00,41.04,41.05,41.01,41.03,13700.0,31.5791,31.5868,31.556,31.5714,13700.0
2014-12-09 14:20:00,41.04,41.05,41.02,41.04,18200.0,31.5791,31.5868,31.5637,31.5791,18200.0
2014-12-09 14:25:00,41.04,41.06,41.03,41.06,13100.0,31.5791,31.5945,31.5714,31.5945,13100.0
2014-12-09 14:30:00,41.07,41.07,40.92,40.93,28200.0,31.6022,31.6022,31.4867,31.4944,28200.0
2014-12-09 14:35:00,40.92,41.02,40.92,41.02,29500.0,31.4867,31.5637,31.4867,31.5637,29500.0
2014-12-09 14:40:00,41.01,41.05,40.92,41.03,46400.0,31.556,31.5868,31.4867,31.5714,46400.0
2014-12-09 14:45:00,41.02,41.09,41.02,41.05,42400.0,31.5637,31.6176,31.5637,31.5868,42400.0
2014-12-09 14:50:00,41.05,41.06,41.0,41.01,31500.0,31.5868,31.5945,31.5483,31.556,31500.0
2014-12-09 14:55:00,41.01,41.08,41.0,41.07,36800.0,31.556,31.6099,31.5483,31.6022,36800.0
2014-12-09 15:00:00,41.07,41.13,41.07,41.11,52300.0,31.6022,31.6483,31.6022,31.6329,52300.0
2014-12-09 15:05:00,41.11,41.12,41.05,41.06,23800.0,31.6329,31.6406,31.5868,31.5945,23800.0
2014-12-09 15:10:00,41.07,41.09,41.02,41.04,29400.0,31.6022,31.6176,31.5637,31.5791,29400.0
2014-12-09 15:15:00,41.04,41.08,41.03,41.04,17400.0,31.5791,31.6099,31.5714,31.5791,17400.0
2014-12-09 15:20:00,41.05,41.09,41.04,41.09,18600.0,31.5868,31.6176,31.5791,31.6176,18600.0
2014-12-09 15:25:00,41.09,41.15,41.08,41.12,44900.0,31.6176,31.6637,31.6099,31.6406,44900.0
2014-12-09 15:30:00,41.12,41.13,41.07,41.09,39100.0,31.6406,31.6483,31.6022,31.6176,39100.0
2014-12-09 15:35:00,41.08,41.13,41.08,41.1,95400.0,31.6099,31.6483,31.6099,31.6253,95400.0
2014-12-09 15:40:00,41.11,41.18,41.08,41.16,73000.0,31.6329,31.6868,31.6099,31.6714,73000.0
2014-12-09 15:45:00,41.16,41.24,41.13,41.23,115400.0,31.6714,31.733,31.6483,31.7253,115400.0
2014-12-09 15:50:00,41.22,41.25,41.19,41.25,149200.0,31.7176,31.7407,31.6945,31.7407,149200.0
2014-12-09 15:55:00,41.24,41.28,41.23,41.23,264000.0,31.733,31.7638,31.7253,31.7253,264000.0
2014-12-10 09:30:00,41.16,41.32,41.08,41.31,66200.0,31.6714,31.7945,31.6099,31.7868,66200.0
2014-12-10 09:35:00,41.34,41.37,41.17,41.34,32300.0,31.8099,31.833,31.6791,31.8099,32300.0
2014-12-10 09:40:00,41.33,41.4,41.19,41.27,55400.0,31.8022,31.8561,31.6945,31.7561,55400.0
2014-12-10 09:45:00,41.27,41.27,41.17,41.17,62500.0,31.7561,31.7561,31.6791,31.6791,62500.0
2014-12-10 09:50:00,41.17,41.18,41.09,41.1,60000.0,31.6791,31.6868,31.6176,31.6253,60000.0
2014-12-10 09:55:00,41.1,41.11,41.03,41.07,42400.0,31.6253,31.6329,31.5714,31.6022,42400.0
2014-12-10 10:00:00,41.07,41.12,41.0,41.0,44400.0,31.6022,31.6406,31.5483,31.5483,44400.0
2014-12-10 10:05:00,41.0,41.14,41.0,41.04,48000.0,31.5483,31.656,31.5483,31.5791,48000.0
2014-12-10 10:10:00,41.04,41.06,41.0,41.04,25500.0,31.5791,31.5945,31.5483,31.5791,25500.0
2014-12-10 10:15:00,41.04,41.16,41.03,41.15,50700.0,31.5791,31.6714,31.5714,31.6637,50700.0
2014-12-10 10:20:00,41.14,41.19,41.12,41.15,33400.0,31.656,31.6945,31.6406,31.6637,33400.0
2014-12-10 10:25:00,41.14,41.16,41.1,41.15,57800.0,31.656,31.6714,31.6253,31.6637,57800.0
2014-12-10 10:30:00,41.14,41.15,41.03,41.05,34300.0,31.656,31.6637,31.5714,31.5868,34300.0
2014-12-10 10:35:00,41.05,41.07,41.0,41.03,126200.0,31.5868,31.6022,31.5483,31.5714,126200.0
2014-12-10 10:40:00,41.03,41.06,41.0,41.06,19600.0,31.5714,31.5945,31.5483,31.5945,19600.0
2014-12-10 10:45:00,41.07,41.13,41.06,41.12,43700.0,31.6022,31.6483,31.5945,31.6406,43700.0
2014-12-10 10:50:00,41.12,41.22,41.09,41.22,70700.0,31.6406,31.7176,31.6176,31.7176,70700.0
2014-12-10 10:55:00,41.21,41.34,41.21,41.34,27800.0,31.7099,31.8099,31.7099,31.8099,27800.0
2014-12-10 11:00:00,41.34,41.35,41.24,41.3,38800.0,31.8099,31.8176,31.733,31.7791,38800.0
2014-12-10 11:05:00,41.29,41.41,41.29,41.35,63500.0,31.7715,31.8638,31.7715,31.8176,63500.0
2014-12-10 11:10:00,41.35,41.37,41.3,41.37,48700.0,31.8176,31.833,31.7791,31.833,48700.0
2014-12-10 11:15:00,41.35,41.36,41.23,41.27,47400.0,31.8176,31.8253,31.7253,31.7561,47400.0
2014-12-10 11:20:00,41.27,41.28,41.22,41.26,34800.0,31.7561,31.7638,31.7176,31.7484,34800.0
2014-12-10 11:25:00,41.26,41.3,41.23,41.24,42100.0,31.7484,31.7791,31.7253,31.733,42100.0
2014-12-10 11:30:00,41.23,41.29,41.21,41.26,47600.0,31.7253,31.7715,31.7099,31.7484,47600.0
2014-12-10 11:35:00,41.26,41.27,41.2,41.24,40000.0,31.7484,31.7561,31.7022,31.733,40000.0
2014-12-10 11:40:00,41.24,41.25,41.2,41.23,57400.0,31.733,31.7407,31.7022,31.7253,57400.0
2014-12-10 11:45:00,41.22,41.26,41.2,41.23,80800.0,31.7176,31.7484,31.7022,31.7253,80800.0
2014-12-10 11:50:00,41.23,41.28,41.21,41.23,61700.0,31.7253,31.7638,31.7099,31.7253,61700.0
2014-12-10 11:55:00,41.24,41.28,41.22,41.26,52600.0,31.733,31.7638,31.7176,31.7484,52600.0
2014-12-10 12:00:00,41.25,41.32,41.25,41.29,81600.0,31.7407,31.7945,31.7407,31.7715,81600.0
2014-12-10 12:05:00,41.28,41.28,41.24,41.28,33300.0,31.7638,31.7638,31.733,31.7638,33300.0
2014-12-10 12:10:00,41.28,41.36,41.26,41.29,43800.0,31.7638,31.8253,31.7484,31.7715,43800.0
2014-12-10 12:15:00,41.28,41.29,41.23,41.26,45600.0,31.7638,31.7715,31.7253,31.7484,45600.0
2014-12-10 12:20:00,41.25,41.28,41.2,41.28,27200.0,31.7407,31.7638,31.7022,31.7638,27200.0
2014-12-10 12:25:00,41.27,41.29,41.26,41.28,42100.0,31.7561,31.7715,31.7484,31.7638,42100.0
2014-12-10 12:30:00,41.27,41.31,41.24,41.29,72100.0,31.7561,31.7868,31.733,31.7715,72100.0
2014-12-10 12:35:00,41.3,41.31,41.27,41.29,29200.0,31.7791,31.7868,31.7561,31.7715,29200.0
2014-12-10 12:40:00,41.29,41.3,41.26,41.29,29200.0,31.7715,31.7791,31.7484,31.7715,29200.0
2014-12-10 12:45:00,41.28,41.33,41.27,41.3,35300.0,31.7638,31.8022,31.7561,31.7791,35300.0
2014-12-10 12:50:00,41.31,41.34,41.3,41.3,64700.0,31.7868,31.8099,31.7791,31.7791,64700.0
2014-12-10 12:55:00,41.29,41.3,41.27,41.3,22900.0,31.7715,31.7791,31.7561,31.7791,22900.0
2014-12-10 13:00:00,41.29,41.32,41.28,41.31,20400.0,31.7715,31.7945,31.7638,31.7868,20400.0
2014-12-10 13:05:00,41.3,41.33,41.27,41.31,44000.0,31.7791,31.8022,31.7561,31.7868,44000.0
2014-12-10 13:10:00,41.31,41.34,41.28,41.32,46200.0,31.7868,31.8099,31.7638,31.7945,46200.0
2014-12-10 13:15:00,41.32,41.33,41.25,41.26,33800.0,31.7945,31.8022,31.7407,31.7484,33800.0
2014-12-10 13:20:00,41.26,41.26,41.2,41.22,36000.0,31.7484,31.7484,31.7022,31.7176,36000.0
2014-12-10 13:25:00,41.21,41.26,41.21,41.22,30100.0,31.7099,31.7484,31.7099,31.7176,30100.0
2014-12-10 13:30:00,41.21,41.24,41.14,41.16,40800.0,31.7099,31.733,31.656,31.6714,40800.0
2014-12-10 13:35:00,41.15,41.17,41.14,41.15,28200.0,31.6637,31.6791,31.656,31.6637,28200.0
2014-12-10 13:40:00,41.15,41.17,41.12,41.15,40500.0,31.6637,31.6791,31.6406,31.6637,40500.0
2014-12-10 13:45:00,41.15,41.16,40.98,40.99,58000.0,31.6637,31.6714,31.5329,31.5406,58000.0
2014-12-10 13:50:00,40.99,41.01,40.97,40.97,46500.0,31.5406,31.556,31.5252,31.5252,46500.0
2014-12-10 13:55:00,40.97,40.97,40.91,40.94,47500.0,31.5252,31.5252,31.4791,31.5021,47500.0
2014-12-10 14:00:00,40.94,40.97,40.88,40.97,45300.0,31.5021,31.5252,31.456,31.5252,45300.0
2014-12-10 14:05:00,40.97,41.05,40.97,41.05,26100.0,31.5252,31.5868,31.5252,31.5868,26100.0
2014-12-10 14:10:00,41.04,41.09,41.02,41.08,65300.0,31.5791,31.6176,31.5637,31.6099,65300.0
2014-12-10 14:15:00,41.08,41.14,41.05,41.11,43300.0,31.6099,31.656,31.5868,31.6329,43300.0
2014-12-10 14:20:00,41.1,41.1,40.99,41.0,110700.0,31.6253,31.6253,31.5406,31.5483,110700.0
2014-12-10 14:25:00,41.0,41.04,40.99,41.01,38600.0,31.5483,31.5791,31.5406,31.556,38600.0
2014-12-10 14:30:00,41.01,41.03,40.96,40.98,58000.0,31.556,31.5714,31.5175,31.5329,58000.0
2014-12-10 14:35:00,40.98,40.99,40.9,40.91,60800.0,31.5329,31.5406,31.4714,31.4791,60800.0
2014-12-10 14:40:00,40.91,41.0,40.9,40.98,32500.0,31.4791,31.5483,31.4714,31.5329,32500.0
2014-12-10 14:45:00,40.98,41.04,40.98,41.01,52700.0,31.5329,31.5791,31.5329,31.556,52700.0
2014-12-10 14:50:00,41.0,41.01,40.91,40.93,40700.0,31.5483,31.556,31.4791,31.4944,40700.0
2014-12-10 14:55:00,40.93,40.97,40.83,40.83,71300.0,31.4944,31.5252,31.4175,31.4175,71300.0
2014-12-10 15:00:00,40.84,40.88,40.83,40.83,46700.0,31.4252,31.456,31.4175,31.4175,46700.0
2014-12-10 15:05:00,40.84,40.96,40.8,40.95,67200.0,31.4252,31.5175,31.3944,31.5098,67200.0
2014-12-10 15:10:00,40.95,40.99,40.92,40.92,52300.0,31.5098,31.5406,31.4867,31.4867,52300.0
2014-12-10 15:15:00,40.91,40.97,40.89,40.93,79200.0,31.4791,31.5252,31.4637,31.4944,79200.0
2014-12-10 15:20:00,40.93,40.96,40.91,40.92,30600.0,31.4944,31.5175,31.4791,31.4867,30600.0
2014-12-10 15:25:00,40.92,40.96,40.91,40.95,47600.0,31.4867,31.5175,31.4791,31.5098,47600.0
2014-12-10 15:30:00,40.95,40.99,40.89,40.98,81600.0,31.5098,31.5406,31.4637,31.5329,81600.0
2014-12-10 15:35:00,40.98,40.98,40.88,40.91,94700.0,31.5329,31.5329,31.456,31.4791,94700.0
2014-12-10 15:40:00,40.91,40.92,40.81,40.83,120500.0,31.4791,31.4867,31.4021,31.4175,120500.0
2014-12-10 15:45:00,40.83,40.84,40.76,40.8,214600.0,31.4175,31.4252,31.3636,31.3944,214600.0
2014-12-10 15:50:00,40.8,40.85,40.74,40.84,165800.0,31.3944,31.4329,31.3482,31.4252,165800.0
2014-12-10 15:55:00,40.84,40.87,40.78,40.78,294700.0,31.4252,31.4483,31.379,31.379,294700.0
2014-12-11 09:30:00,40.84,41.19,40.84,41.17,71800.0,31.4252,31.6945,31.4252,31.6791,71800.0
2014-12-11 09:35:00,41.18,41.25,41.11,41.23,74500.0,31.6868,31.7407,31.6329,31.7253,74500.0
2014-12-11 09:40:00,41.21,41.27,41.14,41.15,49200.0,31.7099,31.7561,31.656,31.6637,49200.0
2014-12-11 09:45:00,41.15,41.21,41.1,41.12,95900.0,31.6637,31.7099,31.6253,31.6406,95900.0
2014-12-11 09:50:00,41.13,41.17,41.09,41.1,83400.0,31.6483,31.6791,31.6176,31.6253,83400.0
2014-12-11 09:55:00,41.1,41.11,41.02,41.03,93100.0,31.6253,31.6329,31.5637,31.5714,93100.0
2014-12-11 10:00:00,41.03,41.11,41.02,41.09,44400.0,31.5714,31.6329,31.5637,31.6176,44400.0
2014-12-11 10:05:00,41.08,41.1,41.02,41.09,49900.0,31.6099,31.6253,31.5637,31.6176,49900.0
2014-12-11 10:10:00,41.09,41.1,40.98,40.99,103000.0,31.6176,31.6253,31.5329,31.5406,103000.0
2014-12-11 10:15:00,41.0,41.04,40.96,41.0,89000.0,31.5483,31.5791,31.5175,31.5483,89000.0
2014-12-11 10:20:00,41.0,41.04,40.96,41.0,89400.0,31.5483,31.5791,31.5175,31.5483,89400.0
2014-12-11 10:25:00,41.0,41.07,40.97,41.07,30300.0,31.5483,31.6022,31.5252,31.6022,30300.0
2014-12-11 10:30:00,41.07,41.07,41.01,41.02,190900.0,31.6022,31.6022,31.556,31.5637,190900.0
2014-12-11 10:35:00,41.02,41.03,40.98,40.98,90900.0,31.5637,31.5714,31.5329,31.5329,90900.0
2014-12-11 10:40:00,40.98,40.99,40.93,40.93,43600.0,31.5329,31.5406,31.4944,31.4944,43600.0
2014-12-11 10:45:00,40.94,40.94,40.82,40.83,57500.0,31.5021,31.5021,31.4098,31.4175,57500.0
2014-12-11 10:50:00,40.82,40.85,40.77,40.77,155700.0,31.4098,31.4329,31.3713,31.3713,155700.0
2014-12-11 10:55:00,40.77,40.84,40.77,40.84,203600.0,31.3713,31.4252,31.3713,31.4252,203600.0
2014-12-11 11:00:00,40.84,40.87,40.82,40.87,35300.0,31.4252,31.4483,31.4098,31.4483,35300.0
2014-12-11 11:05:00,40.87,40.91,40.79,40.8,43600.0,31.4483,31.4791,31.3867,31.3944,43600.0
2014-12-11 11:10:00,40.8,40.86,40.79,40.85,31500.0,31.3944,31.4406,31.3867,31.4329,31500.0
2014-12-11 11:15:00,40.84,40.86,40.81,40.85,34200.0,31.4252,31.4406,31.4021,31.4329,34200.0
2014-12-11 11:20:00,40.85,40.91,40.84,40.91,33700.0,31.4329,31.4791,31.4252,31.4791,33700.0
2014-12-11 11:25:00,40.91,40.92,40.87,40.88,25000.0,31.4791,31.4867,31.4483,31.456,25000.0
2014-12-11 11:30:00,40.88,40.92,40.87,40.88,21200.0,31.456,31.4867,31.4483,31.456,21200.0
2014-12-11 11:35:00,40.88,40.93,40.86,40.93,26000.0,31.456,31.4944,31.4406,31.4944,26000.0
2014-12-11 11:40:00,40.93,40.95,40.89,40.91,25600.0,31.4944,31.5098,31.4637,31.4791,25600.0
2014-12-11 11:45:00,40.91,40.91,40.84,40.87,71600.0,31.4791,31.4791,31.4252,31.4483,71600.0
2014-12-11 11:50:00,40.87,40.89,40.84,40.88,49000.0,31.4483,31.4637,31.4252,31.456,49000.0
2014-12-11 11:55:00,40.87,40.89,40.8,40.89,78300.0,31.4483,31.4637,31.3944,31.4637,78300.0
2014-12-11 12:00:00,40.9,40.93,40.88,40.91,54200.0,31.4714,31.4944,31.456,31.4791,54200.0
2014-12-11 12:05:00,40.91,40.95,40.9,40.94,1127400.0,31.4791,31.5098,31.4714,31.5021,1127400.0
2014-12-11 12:10:00,40.94,40.95,40.91,40.91,37400.0,31.5021,31.5098,31.4791,31.4791,37400.0
2014-12-11 12:15:00,40.91,40.92,40.9,40.91,22000.0,31.4791,31.4867,31.4714,31.4791,22000.0
2014-12-11 12:20:00,40.91,40.93,40.89,40.92,31600.0,31.4791,31.4944,31.4637,31.4867,31600.0
2014-12-11 12:25:00,40.92,40.92,40.84,40.84,141500.0,31.4867,31.4867,31.4252,31.4252,141500.0
2014-12-11 12:30:00,40.84,40.9,40.84,40.89,63800.0,31.4252,31.4714,31.4252,31.4637,63800.0
2014-12-11 12:35:00,40.9,40.94,40.88,40.94,41200.0,31.4714,31.5021,31.456,31.5021,41200.0
2014-12-11 12:40:00,40.93,40.94,40.9,40.93,51200.0,31.4944,31.5021,31.4714,31.4944,51200.0
2014-12-11 12:45:00,40.93,41.02,40.91,41.0,78800.0,31.4944,31.5637,31.4791,31.5483,78800.0
2014-12-11 12:50:00,40.99,41.0,40.98,41.0,1043500.0,31.5406,31.5483,31.5329,31.5483,1043500.0
2014-12-11 12:55:00,41.0,41.11,40.98,40.99,202700.0,31.5483,31.6329,31.5329,31.5406,202700.0
2014-12-11 13:00:00,41.0,41.0,40.93,40.96,83700.0,31.5483,31.5483,31.4944,31.5175,83700.0
2014-12-11 13:05:00,40.92,40.93,40.87,40.88,44200.0,31.4867,31.4944,31.4483,31.456,44200.0
2014-12-11 13:10:00,40.88,40.88,40.81,40.85,44400.0,31.456,31.456,31.4021,31.4329,44400.0
2014-12-11 13:15:00,40.85,40.86,40.79,40.8,103200.0,31.4329,31.4406,31.3867,31.3944,103200.0
2014-12-11 13:20:00,40.8,40.81,40.75,40.75,30200.0,31.3944,31.4021,31.3559,31.3559,30200.0
2014-12-11 13:25:00,40.75,40.78,40.73,40.76,21500.0,31.3559,31.379,31.3405,31.3636,21500.0
2014-12-11 13:30:00,40.76,40.8,40.76,40.8,25700.0,31.3636,31.3944,31.3636,31.3944,25700.0
2014-12-11 13:35:00,40.8,40.82,40.8,40.81,50100.0,31.3944,31.4098,31.3944,31.4021,50100.0
2014-12-11 13:40:00,40.82,40.86,40.82,40.83,28200.0,31.4098,31.4406,31.4098,31.4175,28200.0
2014-12-11 13:45:00,40.83,40.84,40.82,40.84,15500.0,31.4175,31.4252,31.4098,31.4252,15500.0
2014-12-11 13:50:00,40.83,40.83,40.8,40.81,37000.0,31.4175,31.4175,31.3944,31.4021,37000.0
2014-12-11 13:55:00,40.81,40.83,40.79,40.82,91400.0,31.4021,31.4175,31.3867,31.4098,91400.0
2014-12-11 14:00:00,40.8,40.83,40.79,40.83,94800.0,31.3944,31.4175,31.3867,31.4175,94800.0
2014-12-11 14:05:00,40.83,40.88,40.82,40.86,72700.0,31.4175,31.456,31.4098,31.4406,72700.0
2014-12-11 14:10:00,40.85,40.89,40.83,40.87,49500.0,31.4329,31.4637,31.4175,31.4483,49500.0
2014-12-11 14:15:00,40.87,40.89,40.81,40.83,39400.0,31.4483,31.4637,31.4021,31.4175,39400.0
2014-12-11 14:20:00,40.83,40.85,40.82,40.84,52800.0,31.4175,31.4329,31.4098,31.4252,52800.0
2014-12-11 14:25:00,40.84,40.85,40.73,40.73,55500.0,31.4252,31.4329,31.3405,31.3405,55500.0
2014-12-11 14:30:00,40.73,40.78,40.7,40.7,84600.0,31.3405,31.379,31.3175,31.3175,84600.0
2014-12-11 14:35:00,40.7,40.76,40.69,40.75,78500.0,31.3175,31.3636,31.3098,31.3559,78500.0
2014-12-11 14:40:00,40.75,40.78,40.74,40.75,84700.0,31.3559,31.379,31.3482,31.3559,84700.0
2014-12-11 14:45:00,40.75,40.77,40.67,40.69,102000.0,31.3559,31.3713,31.2944,31.3098,102000.0
2014-12-11 14:50:00,40.69,40.71,40.66,40.68,48400.0,31.3098,31.3252,31.2867,31.3021,48400.0
2014-12-11 14:55:00,40.69,40.7,40.62,40.65,90700.0,31.3098,31.3175,31.2559,31.279,90700.0
2014-12-11 15:00:00,40.66,40.72,40.65,40.72,50000.0,31.2867,31.3329,31.279,31.3329,50000.0
2014-12-11 15:05:00,40.72,40.73,40.65,40.65,100700.0,31.3329,31.3405,31.279,31.279,100700.0
2014-12-11 15:10:00,40.65,40.72,40.62,40.71,108100.0,31.279,31.3329,31.2559,31.3252,108100.0
2014-12-11 15:15:00,40.7,40.8,40.68,40.79,76400.0,31.3175,31.3944,31.3021,31.3867,76400.0
2014-12-11 15:20:00,40.79,40.84,40.77,40.84,190700.0,31.3867,31.4252,31.3713,31.4252,190700.0
2014-12-11 15:25:00,40.83,40.83,40.7,40.73,184100.0,31.4175,31.4175,31.3175,31.3405,184100.0
2014-12-11 15:30:00,40.73,40.77,40.65,40.68,86400.0,31.3405,31.3713,31.279,31.3021,86400.0
2014-12-11 15:35:00,40.68,40.7,40.62,40.62,85200.0,31.3021,31.3175,31.2559,31.2559,85200.0
2014-12-11 15:40:00,40.63,40.72,40.6,40.6,242700.0,31.2636,31.3329,31.2405,31.2405,242700.0
2014-12-11 15:45:00,40.61,40.65,40.58,40.59,169200.0,31.2482,31.279,31.2251,31.2328,169200.0
2014-12-11 15:50:00,40.59,40.6,40.49,40.54,200100.0,31.2328,31.2405,31.1559,31.1944,200100.0
2014-12-11 15:55:00,40.53,40.57,40.52,40.54,297600.0,31.1867,31.2174,31.179,31.1944,297600.0
2014-12-12 09:30:00,40.13,40.33,40.13,40.31,77100.0,30.8789,31.0328,30.8789,31.0174,77100.0
2014-12-12 09:35:00,40.36,40.45,40.36,40.44,64200.0,31.0558,31.1251,31.0558,31.1174,64200.0
2014-12-12 09:40:00,40.42,40.51,40.37,40.5,53300.0,31.102,31.1713,31.0635,31.1636,53300.0
2014-12-12 09:45:00,40.5,40.52,40.42,40.46,95700.0,31.1636,31.179,31.102,31.1328,95700.0
2014-12-12 09:50:00,40.47,40.53,40.45,40.51,74100.0,31.1405,31.1867,31.1251,31.1713,74100.0
2014-12-12 09:55:00,40.52,40.62,40.49,40.62,40500.0,31.179,31.2559,31.1559,31.2559,40500.0
2014-12-12 10:00:00,40.63,40.63,40.5,40.51,95800.0,31.2636,31.2636,31.1636,31.1713,95800.0
2014-12-12 10:05:00,40.5,40.54,40.49,40.52,83400.0,31.1636,31.1944,31.1559,31.179,83400.0
2014-12-12 10:10:00,40.54,40.55,40.46,40.48,125000.0,31.1944,31.202,31.1328,31.1482,125000.0
2014-12-12 10:15:00,40.48,40.49,40.37,40.4,89300.0,31.1482,31.1559,31.0635,31.0866,89300.0
2014-12-12 10:20:00,40.39,40.53,40.38,40.52,74400.0,31.0789,31.1867,31.0712,31.179,74400.0
2014-12-12 10:25:00,40.52,40.53,40.38,40.41,54600.0,31.179,31.1867,31.0712,31.0943,54600.0
2014-12-12 10:30:00,40.41,40.56,40.41,40.48,63200.0,31.0943,31.2097,31.0943,31.1482,63200.0
2014-12-12 10:35:00,40.47,40.51,40.42,40.43,90800.0,31.1405,31.1713,31.102,31.1097,90800.0
2014-12-12 10:40:00,40.42,40.43,40.36,40.4,44900.0,31.102,31.1097,31.0558,31.0866,44900.0
2014-12-12 10:45:00,40.39,40.42,40.37,40.4,77000.0,31.0789,31.102,31.0635,31.0866,77000.0
2014-12-12 10:50:00,40.39,40.42,40.37,40.39,97400.0,31.0789,31.102,31.0635,31.0789,97400.0
2014-12-12 10:55:00,40.4,40.43,40.29,40.31,79900.0,31.0866,31.1097,31.002,31.0174,79900.0
2014-12-12 11:00:00,40.32,40.32,40.17,40.21,69400.0,31.0251,31.0251,30.9096,30.9404,69400.0
2014-12-12 11:05:00,40.22,40.28,40.2,40.25,67900.0,30.9481,30.9943,30.9327,30.9712,67900.0
2014-12-12 11:10:00,40.25,40.36,40.23,40.36,51600.0,30.9712,31.0558,30.9558,31.0558,51600.0
2014-12-12 11:15:00,40.36,40.36,40.21,40.21,96800.0,31.0558,31.0558,30.9404,30.9404,96800.0
2014-12-12 11:20:00,40.22,40.25,40.18,40.2,70600.0,30.9481,30.9712,30.9173,30.9327,70600.0
2014-12-12 11:25:00,40.2,40.2,40.09,40.13,73700.0,30.9327,30.9327,30.8481,30.8789,73700.0
2014-12-12 11:30:00,40.14,40.23,40.12,40.23,56100.0,30.8866,30.9558,30.8712,30.9558,56100.0
2014-12-12 11:35:00,40.22,40.23,40.17,40.23,58200.0,30.9481,30.9558,30.9096,30.9558,58200.0
2014-12-12 11:40:00,40.23,40.24,40.17,40.18,53100.0,30.9558,30.9635,30.9096,30.9173,53100.0
2014-12-12 11:45:00,40.18,40.24,40.18,40.21,42300.0,30.9173,30.9635,30.9173,30.9404,42300.0
2014-12-12 11:50:00,40.2,40.24,40.2,40.22,28600.0,30.9327,30.9635,30.9327,30.9481,28600.0
2014-12-12 11:55:00,40.22,40.25,40.18,40.21,64900.0,30.9481,30.9712,30.9173,30.9404,64900.0
2014-12-12 12:00:00,40.21,40.25,40.19,40.19,38000.0,30.9404,30.9712,30.925,30.925,38000.0
2014-12-12 12:05:00,40.19,40.22,40.17,40.19,117300.0,30.925,30.9481,30.9096,30.925,117300.0
2014-12-12 12:10:00,40.19,40.23,40.18,40.22,29800.0,30.925,30.9558,30.9173,30.9481,29800.0
2014-12-12 12:15:00,40.22,40.23,40.17,40.18,58200.0,30.9481,30.9558,30.9096,30.9173,58200.0
2014-12-12 12:20:00,40.18,40.21,40.15,40.2,80200.0,30.9173,30.9404,30.8943,30.9327,80200.0
2014-12-12 12:25:00,40.2,40.26,40.17,40.26,36600.0,30.9327,30.9789,30.9096,30.9789,36600.0
2014-12-12 12:30:00,40.26,40.28,40.23,40.23,16300.0,30.9789,30.9943,30.9558,30.9558,16300.0
2014-12-12 12:35:00,40.22,40.24,40.16,40.22,35900.0,30.9481,30.9635,30.902,30.9481,35900.0
2014-12-12 12:40:00,40.22,40.25,40.17,40.18,21900.0,30.9481,30.9712,30.9096,30.9173,21900.0
2014-12-12 12:45:00,40.18,40.28,40.17,40.27,34900.0,30.9173,30.9943,30.9096,30.9866,34900.0
2014-12-12 12:50:00,40.28,40.28,40.22,40.27,29000.0,30.9943,30.9943,30.9481,30.9866,29000.0
2014-12-12 12:55:00,40.26,40.27,40.22,40.24,20000.0,30.9789,30.9866,30.9481,30.9635,20000.0
2014-12-12 13:00:00,40.24,40.24,40.16,40.18,26400.0,30.9635,30.9635,30.902,30.9173,26400.0
2014-12-12 13:05:00,40.18,40.28,40.18,40.27,33000.0,30.9173,30.9943,30.9173,30.9866,33000.0
2014-12-12 13:10:00,40.27,40.27,40.21,40.27,48800.0,30.9866,30.9866,30.9404,30.9866,48800.0
2014-12-12 13:15:00,40.27,40.34,40.25,40.33,55900.0,30.9866,31.0405,30.9712,31.0328,55900.0
2014-12-12 13:20:00,40.34,40.37,40.3,40.3,25300.0,31.0405,31.0635,31.0097,31.0097,25300.0
2014-12-12 13:25:00,40.31,40.31,40.25,40.28,29100.0,31.0174,31.0174,30.9712,30.9943,29100.0
2014-12-12 13:30:00,40.28,40.3,40.22,40.26,61900.0,30.9943,31.0097,30.9481,30.9789,61900.0
2014-12-12 13:35:00,40.26,40.29,40.22,40.29,29200.0,30.9789,31.002,30.9481,31.002,29200.0
2014-12-12 13:40:00,40.28,40.31,40.26,40.26,21300.0,30.9943,31.0174,30.9789,30.9789,21300.0
2014-12-12 13:45:00,40.25,40.3,40.25,40.29,36800.0,30.9712,31.0097,30.9712,31.002,36800.0
2014-12-12 13:50:00,40.3,40.32,40.27,40.3,28200.0,31.0097,31.0251,30.9866,31.0097,28200.0
2014-12-12 13:55:00,40.3,40.33,40.27,40.28,28400.0,31.0097,31.0328,30.9866,30.9943,28400.0
2014-12-12 14:00:00,40.27,40.27,40.23,40.27,35500.0,30.9866,30.9866,30.9558,30.9866,35500.0
2014-12-12 14:05:00,40.27,40.29,40.25,40.25,37000.0,30.9866,31.002,30.9712,30.9712,37000.0
2014-12-12 14:10:00,40.26,40.27,40.24,40.25,39600.0,30.9789,30.9866,30.9635,30.9712,39600.0
2014-12-12 14:15:00,40.25,40.27,40.23,40.26,54300.0,30.9712,30.9866,30.9558,30.9789,54300.0
2014-12-12 14:20:00,40.26,40.32,40.24,40.25,61200.0,30.9789,31.0251,30.9635,30.9712,61200.0
2014-12-12 14:25:00,40.26,40.28,40.19,40.2,67700.0,30.9789,30.9943,30.925,30.9327,67700.0
2014-12-12 14:30:00,40.2,40.22,40.18,40.2,102000.0,30.9327,30.9481,30.9173,30.9327,102000.0
2014-12-12 14:35:00,40.19,40.22,40.15,40.21,97200.0,30.925,30.9481,30.8943,30.9404,97200.0
2014-12-12 14:40:00,40.2,40.23,40.2,40.21,69600.0,30.9327,30.9558,30.9327,30.9404,69600.0
2014-12-12 14:45:00,40.22,40.25,40.2,40.22,36700.0,30.9481,30.9712,30.9327,30.9481,36700.0
2014-12-12 14:50:00,40.22,40.23,40.18,40.22,30600.0,30.9481,30.9558,30.9173,30.9481,30600.0
2014-12-12 14:55:00,40.21,40.23,40.18,40.23,45600.0,30.9404,30.9558,30.9173,30.9558,45600.0
2014-12-12 15:00:00,40.23,40.28,40.23,40.26,53100.0,30.9558,30.9943,30.9558,30.9789,53100.0
2014-12-12 15:05:00,40.25,40.26,40.2,40.23,35000.0,30.9712,30.9789,30.9327,30.9558,35000.0
2014-12-12 15:10:00,40.23,40.24,40.19,40.2,55700.0,30.9558,30.9635,30.925,30.9327,55700.0
2014-12-12 15:15:00,40.21,40.25,40.19,40.21,62200.0,30.9404,30.9712,30.925,30.9404,62200.0
2014-12-12 15:20:00,40.2,40.22,40.14,40.18,60100.0,30.9327,30.9481,30.8866,30.9173,60100.0
2014-12-12 15:25:00,40.18,40.18,40.13,40.13,46000.0,30.9173,30.9173,30.8789,30.8789,46000.0
2014-12-12 15:30:00,40.13,40.13,40.03,40.04,102000.0,30.8789,30.8789,30.8019,30.8096,102000.0
2014-12-12 15:35:00,40.04,40.06,40.0,40.02,135000.0,30.8096,30.825,30.7788,30.7942,135000.0
2014-12-12 15:40:00,40.01,40.03,39.98,40.02,181500.0,30.7865,30.8019,30.7634,30.7942,181500.0
2014-12-12 15:45:00,40.01,40.02,39.89,40.0,253500.0,30.7865,30.7942,30.6942,30.7788,253500.0
2014-12-12 15:50:00,39.99,40.02,39.94,40.01,341000.0,30.7711,30.7942,30.7327,30.7865,341000.0
2014-12-12 15:55:00,40.01,40.02,39.91,39.92,538500.0,30.7865,30.7942,30.7096,30.7173,538500.0
2014-12-15 09:30:00,40.2,40.2,40.05,40.18,111100.0,30.9327,30.9327,30.8173,30.9173,111100.0
2014-12-15 09:35:00,40.17,40.21,40.11,40.15,79600.0,30.9096,30.9404,30.8635,30.8943,79600.0
2014-12-15 09:40:00,40.15,40.21,40.11,40.17,102400.0,30.8943,30.9404,30.8635,30.9096,102400.0
2014-12-15 09:45:00,40.16,40.22,40.14,40.2,136800.0,30.902,30.9481,30.8866,30.9327,136800.0
2014-12-15 09:50:00,40.21,40.23,40.18,40.22,113500.0,30.9404,30.9558,30.9173,30.9481,113500.0
2014-12-15 09:55:00,40.21,40.26,40.18,40.26,189600.0,30.9404,30.9789,30.9173,30.9789,189600.0
2014-12-15 10:00:00,40.25,40.25,40.15,40.16,155200.0,30.9712,30.9712,30.8943,30.902,155200.0
2014-12-15 10:05:00,40.16,40.22,40.14,40.15,77500.0,30.902,30.9481,30.8866,30.8943,77500.0
2014-12-15 10:10:00,40.15,40.18,40.09,40.15,52200.0,30.8943,30.9173,30.8481,30.8943,52200.0
2014-12-15 10:15:00,40.15,40.16,40.06,40.08,100900.0,30.8943,30.902,30.825,30.8404,100900.0
2014-12-15 10:20:00,40.08,40.08,39.97,40.01,161900.0,30.8404,30.8404,30.7558,30.7865,161900.0
2014-12-15 10:25:00,40.01,40.06,39.96,39.96,111700.0,30.7865,30.825,30.7481,30.7481,111700.0
2014-12-15 10:30:00,39.96,40.02,39.89,39.9,64800.0,30.7481,30.7942,30.6942,30.7019,64800.0
2014-12-15 10:35:00,39.9,39.94,39.88,39.92,88200.0,30.7019,30.7327,30.6865,30.7173,88200.0
2014-12-15 10:40:00,39.93,39.94,39.86,39.88,103200.0,30.725,30.7327,30.6711,30.6865,103200.0
2014-12-15 10:45:00,39.87,39.95,39.86,39.94,103800.0,30.6788,30.7404,30.6711,30.7327,103800.0
2014-12-15 10:50:00,39.94,40.0,39.93,39.98,79400.0,30.7327,30.7788,30.725,30.7634,79400.0
2014-12-15 10:55:00,39.98,40.01,39.91,39.91,67000.0,30.7634,30.7865,30.7096,30.7096,67000.0
2014-12-15 11:00:00,39.91,39.94,39.8,39.81,106800.0,30.7096,30.7327,30.6249,30.6326,106800.0
2014-12-15 11:05:00,39.81,39.86,39.73,39.84,111000.0,30.6326,30.6711,30.5711,30.6557,111000.0
2014-12-15 11:10:00,39.85,39.86,39.78,39.8,100000.0,30.6634,30.6711,30.6096,30.6249,100000.0
2014-12-15 11:15:00,39.8,39.81,39.77,39.8,121200.0,30.6249,30.6326,30.6019,30.6249,121200.0
2014-12-15 11:20:00,39.8,39.83,39.7,39.73,90700.0,30.6249,30.648,30.548,30.5711,90700.0
2014-12-15 11:25:00,39.72,39.73,39.64,39.68,52100.0,30.5634,30.5711,30.5018,30.5326,52100.0
2014-12-15 11:30:00,39.67,39.75,39.66,39.68,37500.0,30.5249,30.5865,30.5172,30.5326,37500.0
2014-12-15 11:35:00,39.68,39.74,39.65,39.69,152100.0,30.5326,30.5788,30.5095,30.5403,152100.0
2014-12-15 11:40:00,39.69,39.69,39.56,39.57,95500.0,30.5403,30.5403,30.4403,30.448,95500.0
2014-12-15 11:45:00,39.57,39.62,39.55,39.56,56500.0,30.448,30.4864,30.4326,30.4403,56500.0
2014-12-15 11:50:00,39.56,39.61,39.48,39.48,42800.0,30.4403,30.4787,30.3787,30.3787,42800.0
2014-12-15 11:55:00,39.49,39.58,39.47,39.56,61600.0,30.3864,30.4557,30.371,30.4403,61600.0
2014-12-15 12:00:00,39.55,39.67,39.55,39.67,73500.0,30.4326,30.5249,30.4326,30.5249,73500.0
2014-12-15 12:05:00,39.68,39.79,39.66,39.74,48200.0,30.5326,30.6172,30.5172,30.5788,48200.0
2014-12-15 12:10:00,39.73,39.78,39.71,39.76,35900.0,30.5711,30.6096,30.5557,30.5942,35900.0
2014-12-15 12:15:00,39.76,39.77,39.68,39.7,39200.0,30.5942,30.6019,30.5326,30.548,39200.0
2014-12-15 12:20:00,39.71,39.77,39.68,39.76,30100.0,30.5557,30.6019,30.5326,30.5942,30100.0
2014-12-15 12:25:00,39.76,39.84,39.76,39.8,45800.0,30.5942,30.6557,30.5942,30.6249,45800.0
2014-12-15 12:30:00,39.81,39.85,39.7,39.72,76800.0,30.6326,30.6634,30.548,30.5634,76800.0
2014-12-15 12:35:00,39.73,39.84,39.7,39.83,73200.0,30.5711,30.6557,30.548,30.648,73200.0
2014-12-15 12:40:00,39.83,39.86,39.8,39.84,63400.0,30.648,30.6711,30.6249,30.6557,63400.0
2014-12-15 12:45:00,39.84,39.89,39.81,39.84,27600.0,30.6557,30.6942,30.6326,30.6557,27600.0
2014-12-15 12:50:00,39.83,39.9,39.8,39.86,34400.0,30.648,30.7019,30.6249,30.6711,34400.0
2014-12-15 12:55:00,39.87,39.95,39.85,39.9,34500.0,30.6788,30.7404,30.6634,30.7019,34500.0
2014-12-15 13:00:00,39.88,39.93,39.86,39.87,28700.0,30.6865,30.725,30.6711,30.6788,28700.0
2014-12-15 13:05:00,39.86,39.9,39.81,39.81,40000.0,30.6711,30.7019,30.6326,30.6326,40000.0
2014-12-15 13:10:00,39.82,39.83,39.7,39.72,52500.0,30.6403,30.648,30.548,30.5634,52500.0
2014-12-15 13:15:00,39.72,39.75,39.69,39.73,48600.0,30.5634,30.5865,30.5403,30.5711,48600.0
2014-12-15 13:20:00,39.72,39.78,39.7,39.76,49000.0,30.5634,30.6096,30.548,30.5942,49000.0
2014-12-15 13:25:00,39.77,39.77,39.67,39.67,33300.0,30.6019,30.6019,30.5249,30.5249,33300.0
2014-12-15 13:30:00,39.68,39.72,39.64,39.69,30400.0,30.5326,30.5634,30.5018,30.5403,30400.0
2014-12-15 13:35:00,39.68,39.75,39.66,39.69,31100.0,30.5326,30.5865,30.5172,30.5403,31100.0
2014-12-15 13:40:00,39.68,39.75,39.67,39.71,28000.0,30.5326,30.5865,30.5249,30.5557,28000.0
2014-12-15 13:45:00,39.71,39.71,39.63,39.66,24500.0,30.5557,30.5557,30.4941,30.5172,24500.0
2014-12-15 13:50:00,39.66,39.74,39.62,39.71,176500.0,30.5172,30.5788,30.4864,30.5557,176500.0
2014-12-15 13:55:00,39.71,39.74,39.68,39.7,34700.0,30.5557,30.5788,30.5326,30.548,34700.0
2014-12-15 14:00:00,39.7,39.78,39.69,39.73,46400.0,30.548,30.6096,30.5403,30.5711,46400.0
2014-12-15 14:05:00,39.74,39.76,39.7,39.74,49200.0,30.5788,30.5942,30.548,30.5788,49200.0
2014-12-15 14:10:00,39.73,39.76,39.68,39.71,40300.0,30.5711,30.5942,30.5326,30.5557,40300.0
2014-12-15 14:15:00,39.71,39.72,39.67,39.7,55600.0,30.5557,30.5634,30.5249,30.548,55600.0
2014-12-15 14:20:00,39.71,39.81,39.68,39.76,37000.0,30.5557,30.6326,30.5326,30.5942,37000.0
2014-12-15 14:25:00,39.77,39.87,39.77,39.84,41200.0,30.6019,30.6788,30.6019,30.6557,41200.0
2014-12-15 14:30:00,39.84,39.84,39.75,39.79,35800.0,30.6557,30.6557,30.5865,30.6172,35800.0
2014-12-15 14:35:00,39.78,39.88,39.77,39.83,62100.0,30.6096,30.6865,30.6019,30.648,62100.0
2014-12-15 14:40:00,39.83,39.85,39.71,39.72,37400.0,30.648,30.6634,30.5557,30.5634,37400.0
2014-12-15 14:45:00,39.72,39.74,39.67,39.67,48400.0,30.5634,30.5788,30.5249,30.5249,48400.0
2014-12-15 14:50:00,39.66,39.73,39.65,39.71,45900.0,30.5172,30.5711,30.5095,30.5557,45900.0
2014-12-15 14:55:00,39.72,39.75,39.69,39.73,75900.0,30.5634,30.5865,30.5403,30.5711,75900.0
2014-12-15 15:00:00,39.73,39.82,39.71,39.76,57200.0,30.5711,30.6403,30.5557,30.5942,57200.0
2014-12-15 15:05:00,39.76,39.82,39.75,39.78,67900.0,30.5942,30.6403,30.5865,30.6096,67900.0
2014-12-15 15:10:00,39.78,39.83,39.77,39.78,91900.0,30.6096,30.648,30.6019,30.6096,91900.0
2014-12-15 15:15:00,39.79,39.79,39.74,39.77,55400.0,30.6172,30.6172,30.5788,30.6019,55400.0
2014-12-15 15:20:00,39.76,39.8,39.73,39.76,60900.0,30.5942,30.6249,30.5711,30.5942,60900.0
2014-12-15 15:25:00,39.77,39.81,39.7,39.7,122400.0,30.6019,30.6326,30.548,30.548,122400.0
2014-12-15 15:30:00,39.71,39.71,39.65,39.69,118900.0,30.5557,30.5557,30.5095,30.5403,118900.0
2014-12-15 15:35:00,39.69,39.81,39.68,39.77,99200.0,30.5403,30.6326,30.5326,30.6019,99200.0
2014-12-15 15:40:00,39.77,39.81,39.74,39.78,119900.0,30.6019,30.6326,30.5788,30.6096,119900.0
2014-12-15 15:45:00,39.78,39.81,39.74,39.79,167800.0,30.6096,30.6326,30.5788,30.6172,167800.0
2014-12-15 15:50:00,39.79,39.81,39.76,39.78,127500.0,30.6172,30.6326,30.5942,30.6096,127500.0
2014-12-15 15:55:00,39.77,39.8,39.72,39.72,272700.0,30.6019,30.6249,30.5634,30.5634,272700.0
2014-12-16 09:30:00,39.48,39.5,39.36,39.42,85600.0,30.3787,30.3941,30.2864,30.3325,85600.0
2014-12-16 09:35:00,39.43,39.52,39.31,39.35,81600.0,30.3402,30.4095,30.2479,30.2787,81600.0
2014-12-16 09:40:00,39.36,39.5,39.35,39.43,58800.0,30.2864,30.3941,30.2787,30.3402,58800.0
2014-12-16 09:45:00,39.43,39.5,39.41,39.49,62800.0,30.3402,30.3941,30.3248,30.3864,62800.0
2014-12-16 09:50:00,39.5,39.57,39.5,39.55,79000.0,30.3941,30.448,30.3941,30.4326,79000.0
2014-12-16 09:55:00,39.55,39.66,39.53,39.57,123100.0,30.4326,30.5172,30.4172,30.448,123100.0
2014-12-16 10:00:00,39.58,39.61,39.53,39.57,98400.0,30.4557,30.4787,30.4172,30.448,98400.0
2014-12-16 10:05:00,39.57,39.63,39.56,39.59,61600.0,30.448,30.4941,30.4403,30.4634,61600.0
2014-12-16 10:10:00,39.59,39.66,39.55,39.64,62700.0,30.4634,30.5172,30.4326,30.5018,62700.0
2014-12-16 10:15:00,39.63,39.83,39.61,39.77,54100.0,30.4941,30.648,30.4787,30.6019,54100.0
2014-12-16 10:20:00,39.77,39.88,39.74,39.88,41800.0,30.6019,30.6865,30.5788,30.6865,41800.0
2014-12-16 10:25:00,39.88,39.88,39.78,39.81,59200.0,30.6865,30.6865,30.6096,30.6326,59200.0
2014-12-16 10:30:00,39.81,39.82,39.73,39.76,147400.0,30.6326,30.6403,30.5711,30.5942,147400.0
2014-12-16 10:35:00,39.76,39.83,39.76,39.82,50300.0,30.5942,30.648,30.5942,30.6403,50300.0
2014-12-16 10:40:00,39.81,39.81,39.73,39.77,46000.0,30.6326,30.6326,30.5711,30.6019,46000.0
2014-12-16 10:45:00,39.76,39.83,39.76,39.8,56700.0,30.5942,30.648,30.5942,30.6249,56700.0
2014-12-16 10:50:00,39.8,39.86,39.8,39.86,56800.0,30.6249,30.6711,30.6249,30.6711,56800.0
2014-12-16 10:55:00,39.86,40.01,39.85,39.97,68900.0,30.6711,30.7865,30.6634,30.7558,68900.0
2014-12-16 11:00:00,39.97,39.98,39.91,39.95,48700.0,30.7558,30.7634,30.7096,30.7404,48700.0
2014-12-16 11:05:00,39.95,39.98,39.91,39.95,46200.0,30.7404,30.7634,30.7096,30.7404,46200.0
2014-12-16 11:10:00,39.95,40.03,39.93,40.01,51900.0,30.7404,30.8019,30.725,30.7865,51900.0
2014-12-16 11:15:00,40.02,40.08,40.01,40.08,50200.0,30.7942,30.8404,30.7865,30.8404,50200.0
2014-12-16 11:20:00,40.08,40.13,40.07,40.13,27300.0,30.8404,30.8789,30.8327,30.8789,27300.0
2014-12-16 11:25:00,40.13,40.29,40.1,40.22,93600.0,30.8789,31.002,30.8558,30.9481,93600.0
2014-12-16 11:30:00,40.22,40.29,40.18,40.21,60700.0,30.9481,31.002,30.9173,30.9404,60700.0
2014-12-16 11:35:00,40.22,40.23,40.15,40.16,35200.0,30.9481,30.9558,30.8943,30.902,35200.0
2014-12-16 11:40:00,40.16,40.2,40.13,40.2,58300.0,30.902,30.9327,30.8789,30.9327,58300.0
2014-12-16 11:45:00,40.2,40.2,40.09,40.11,53200.0,30.9327,30.9327,30.8481,30.8635,53200.0
2014-12-16 11:50:00,40.1,40.14,40.05,40.07,33000.0,30.8558,30.8866,30.8173,30.8327,33000.0
2014-12-16 11:55:00,40.06,40.11,40.04,40.11,73500.0,30.825,30.8635,30.8096,30.8635,73500.0
2014-12-16 12:00:00,40.11,40.13,40.08,40.12,74600.0,30.8635,30.8789,30.8404,30.8712,74600.0
2014-12-16 12:05:00,40.12,40.12,40.06,40.11,29200.0,30.8712,30.8712,30.825,30.8635,29200.0
2014-12-16 12:10:00,40.11,40.12,40.08,40.11,70000.0,30.8635,30.8712,30.8404,30.8635,70000.0
2014-12-16 12:15:00,40.1,40.17,40.1,40.13,96100.0,30.8558,30.9096,30.8558,30.8789,96100.0
2014-12-16 12:20:00,40.13,40.16,40.12,40.14,43400.0,30.8789,30.902,30.8712,30.8866,43400.0
2014-12-16 12:25:00,40.14,40.17,40.13,40.16,59200.0,30.8866,30.9096,30.8789,30.902,59200.0
2014-12-16 12:30:00,40.15,40.19,40.13,40.17,37300.0,30.8943,30.925,30.8789,30.9096,37300.0
2014-12-16 12:35:00,40.17,40.19,40.15,40.15,31400.0,30.9096,30.925,30.8943,30.8943,31400.0
2014-12-16 12:40:00,40.15,40.18,40.13,40.14,143400.0,30.8943,30.9173,30.8789,30.8866,143400.0
2014-12-16 12:45:00,40.13,40.16,40.08,40.14,82900.0,30.8789,30.902,30.8404,30.8866,82900.0
2014-12-16 12:50:00,40.13,40.17,40.11,40.13,50800.0,30.8789,30.9096,30.8635,30.8789,50800.0
2014-12-16 12:55:00,40.13,40.14,40.06,40.06,37500.0,30.8789,30.8866,30.825,30.825,37500.0
2014-12-16 13:00:00,40.05,40.1,40.05,40.06,12200.0,30.8173,30.8558,30.8173,30.825,12200.0
2014-12-16 13:05:00,40.06,40.06,39.95,39.97,19100.0,30.825,30.825,30.7404,30.7558,19100.0
2014-12-16 13:10:00,39.97,39.97,39.88,39.9,54700.0,30.7558,30.7558,30.6865,30.7019,54700.0
2014-12-16 13:15:00,39.9,39.97,39.89,39.96,159800.0,30.7019,30.7558,30.6942,30.7481,159800.0
2014-12-16 13:20:00,39.97,40.0,39.95,39.98,77100.0,30.7558,30.7788,30.7404,30.7634,77100.0
2014-12-16 13:25:00,39.97,40.01,39.95,40.0,79100.0,30.7558,30.7865,30.7404,30.7788,79100.0
2014-12-16 13:30:00,39.99,40.01,39.95,40.01,114100.0,30.7711,30.7865,30.7404,30.7865,114100.0
2014-12-16 13:35:00,40.01,40.03,39.99,40.0,57100.0,30.7865,30.8019,30.7711,30.7788,57100.0
2014-12-16 13:40:00,40.01,40.05,40.0,40.02,75600.0,30.7865,30.8173,30.7788,30.7942,75600.0
2014-12-16 13:45:00,40.01,40.03,39.98,40.0,115000.0,30.7865,30.8019,30.7634,30.7788,115000.0
2014-12-16 13:50:00,40.0,40.04,39.99,40.02,36300.0,30.7788,30.8096,30.7711,30.7942,36300.0
2014-12-16 13:55:00,40.01,40.03,39.98,39.98,38700.0,30.7865,30.8019,30.7634,30.7634,38700.0
2014-12-16 14:00:00,39.98,40.01,39.97,39.97,31800.0,30.7634,30.7865,30.7558,30.7558,31800.0
2014-12-16 14:05:00,39.98,40.05,39.98,40.05,60100.0,30.7634,30.8173,30.7634,30.8173,60100.0
2014-12-16 14:10:00,40.04,40.08,40.01,40.05,84200.0,30.8096,30.8404,30.7865,30.8173,84200.0
2014-12-16 14:15:00,40.05,40.06,40.0,40.04,49000.0,30.8173,30.825,30.7788,30.8096,49000.0
2014-12-16 14:20:00,40.04,40.08,40.04,40.05,28100.0,30.8096,30.8404,30.8096,30.8173,28100.0
2014-12-16 14:25:00,40.05,40.11,40.04,40.09,63100.0,30.8173,30.8635,30.8096,30.8481,63100.0
2014-12-16 14:30:00,40.09,40.13,40.06,40.07,93100.0,30.8481,30.8789,30.825,30.8327,93100.0
2014-12-16 14:35:00,40.07,40.08,40.0,40.01,129200.0,30.8327,30.8404,30.7788,30.7865,129200.0
2014-12-16 14:40:00,40.01,40.04,39.99,40.0,30400.0,30.7865,30.8096,30.7711,30.7788,30400.0
2014-12-16 14:45:00,40.0,40.0,39.96,39.98,22000.0,30.7788,30.7788,30.7481,30.7634,22000.0
2014-12-16 14:50:00,39.97,39.97,39.84,39.89,30300.0,30.7558,30.7558,30.6557,30.6942,30300.0
2014-12-16 14:55:00,39.9,39.91,39.88,39.91,49800.0,30.7019,30.7096,30.6865,30.7096,49800.0
2014-12-16 15:00:00,39.91,39.97,39.87,39.93,41400.0,30.7096,30.7558,30.6788,30.725,41400.0
2014-12-16 15:05:00,39.94,39.96,39.87,39.92,61500.0,30.7327,30.7481,30.6788,30.7173,61500.0
2014-12-16 15:10:00,39.92,39.93,39.88,39.88,54800.0,30.7173,30.725,30.6865,30.6865,54800.0
2014-12-16 15:15:00,39.88,39.92,39.88,39.9,35300.0,30.6865,30.7173,30.6865,30.7019,35300.0
2014-12-16 15:20:00,39.9,39.95,39.88,39.9,152200.0,30.7019,30.7404,30.6865,30.7019,152200.0
2014-12-16 15:25:00,39.9,39.9,39.83,39.84,135300.0,30.7019,30.7019,30.648,30.6557,135300.0
2014-12-16 15:30:00,39.84,39.94,39.84,39.89,137800.0,30.6557,30.7327,30.6557,30.6942,137800.0
2014-12-16 15:35:00,39.89,39.91,39.81,39.82,226300.0,30.6942,30.7096,30.6326,30.6403,226300.0
2014-12-16 15:40:00,39.83,39.84,39.72,39.76,289900.0,30.648,30.6557,30.5634,30.5942,289900.0
2014-12-16 15:45:00,39.75,39.84,39.73,39.81,186700.0,30.5865,30.6557,30.5711,30.6326,186700.0
2014-12-16 15:50:00,39.8,39.81,39.68,39.76,211200.0,30.6249,30.6326,30.5326,30.5942,211200.0
2014-12-16 15:55:00,39.76,39.76,39.61,39.62,338500.0,30.5942,30.5942,30.4787,30.4864,338500.0
2014-12-17 09:30:00,39.85,39.85,39.68,39.7,54800.0,30.6634,30.6634,30.5326,30.548,54800.0
2014-12-17 09:35:00,39.73,40.01,39.73,39.99,119600.0,30.5711,30.7865,30.5711,30.7711,119600.0
2014-12-17 09:40:00,40.0,40.14,39.99,40.08,127800.0,30.7788,30.8866,30.7711,30.8404,127800.0
2014-12-17 09:45:00,40.08,40.11,39.97,39.97,55200.0,30.8404,30.8635,30.7558,30.7558,55200.0
2014-12-17 09:50:00,39.98,40.01,39.94,40.0,71900.0,30.7634,30.7865,30.7327,30.7788,71900.0
2014-12-17 09:55:00,40.0,40.01,39.96,39.96,56200.0,30.7788,30.7865,30.7481,30.7481,56200.0
2014-12-17 10:00:00,39.97,39.98,39.87,39.94,49800.0,30.7558,30.7634,30.6788,30.7327,49800.0
2014-12-17 10:05:00,39.93,39.93,39.85,39.85,29600.0,30.725,30.725,30.6634,30.6634,29600.0
2014-12-17 10:10:00,39.86,39.98,39.86,39.98,33900.0,30.6711,30.7634,30.6711,30.7634,33900.0
2014-12-17 10:15:00,39.97,39.97,39.84,39.87,57500.0,30.7558,30.7558,30.6557,30.6788,57500.0
2014-12-17 10:20:00,39.87,39.88,39.83,39.86,51500.0,30.6788,30.6865,30.648,30.6711,51500.0
2014-12-17 10:25:00,39.86,39.86,39.8,39.81,76200.0,30.6711,30.6711,30.6249,30.6326,76200.0
2014-12-17 10:30:00,39.81,39.82,39.77,39.8,62100.0,30.6326,30.6403,30.6019,30.6249,62100.0
2014-12-17 10:35:00,39.81,39.87,39.78,39.87,73800.0,30.6326,30.6788,30.6096,30.6788,73800.0
2014-12-17 10:40:00,39.87,39.87,39.77,39.8,69400.0,30.6788,30.6788,30.6019,30.6249,69400.0
2014-12-17 10:45:00,39.81,39.85,39.78,39.8,39100.0,30.6326,30.6634,30.6096,30.6249,39100.0
2014-12-17 10:50:00,39.79,39.81,39.75,39.8,35200.0,30.6172,30.6326,30.5865,30.6249,35200.0
2014-12-17 10:55:00,39.79,39.81,39.77,39.79,60900.0,30.6172,30.6326,30.6019,30.6172,60900.0
2014-12-17 11:00:00,39.79,39.84,39.79,39.82,18400.0,30.6172,30.6557,30.6172,30.6403,18400.0
2014-12-17 11:05:00,39.82,39.84,39.78,39.83,42700.0,30.6403,30.6557,30.6096,30.648,42700.0
2014-12-17 11:10:00,39.83,39.83,39.8,39.82,54700.0,30.648,30.648,30.6249,30.6403,54700.0
2014-12-17 11:15:00,39.82,39.9,39.81,39.89,25400.0,30.6403,30.7019,30.6326,30.6942,25400.0
2014-12-17 11:20:00,39.89,39.89,39.83,39.86,132800.0,30.6942,30.6942,30.648,30.6711,132800.0
2014-12-17 11:25:00,39.87,39.88,39.83,39.83,63600.0,30.6788,30.6865,30.648,30.648,63600.0
2014-12-17 11:30:00,39.84,39.87,39.8,39.8,34100.0,30.6557,30.6788,30.6249,30.6249,34100.0
2014-12-17 11:35:00,39.81,39.87,39.77,39.87,98200.0,30.6326,30.6788,30.6019,30.6788,98200.0
2014-12-17 11:40:00,39.87,39.92,39.87,39.87,54300.0,30.6788,30.7173,30.6788,30.6788,54300.0
2014-12-17 11:45:00,39.87,39.92,39.86,39.87,38000.0,30.6788,30.7173,30.6711,30.6788,38000.0
2014-12-17 11:50:00,39.87,39.91,39.84,39.9,37400.0,30.6788,30.7096,30.6557,30.7019,37400.0
2014-12-17 11:55:00,39.9,40.0,39.89,39.96,32500.0,30.7019,30.7788,30.6942,30.7481,32500.0
2014-12-17 12:00:00,39.97,39.97,39.92,39.95,42900.0,30.7558,30.7558,30.7173,30.7404,42900.0
2014-12-17 12:05:00,39.95,39.95,39.88,39.92,36000.0,30.7404,30.7404,30.6865,30.7173,36000.0
2014-12-17 12:10:00,39.93,39.93,39.87,39.89,23100.0,30.725,30.725,30.6788,30.6942,23100.0
2014-12-17 12:15:00,39.88,39.9,39.86,39.87,15200.0,30.6865,30.7019,30.6711,30.6788,15200.0
2014-12-17 12:20:00,39.87,39.88,39.84,39.86,27500.0,30.6788,30.6865,30.6557,30.6711,27500.0
2014-12-17 12:25:00,39.86,39.88,39.82,39.87,38300.0,30.6711,30.6865,30.6403,30.6788,38300.0
2014-12-17 12:30:00,39.87,39.91,39.87,39.88,20000.0,30.6788,30.7096,30.6788,30.6865,20000.0
2014-12-17 12:35:00,39.87,39.88,39.83,39.83,9700.0,30.6788,30.6865,30.648,30.648,9700.0
2014-12-17 12:40:00,39.82,39.85,39.8,39.83,15200.0,30.6403,30.6634,30.6249,30.648,15200.0
2014-12-17 12:45:00,39.82,39.84,39.8,39.82,8600.0,30.6403,30.6557,30.6249,30.6403,8600.0
2014-12-17 12:50:00,39.82,39.89,39.81,39.83,17600.0,30.6403,30.6942,30.6326,30.648,17600.0
2014-12-17 12:55:00,39.83,39.85,39.81,39.84,31400.0,30.648,30.6634,30.6326,30.6557,31400.0
2014-12-17 13:00:00,39.84,39.85,39.81,39.81,19700.0,30.6557,30.6634,30.6326,30.6326,19700.0
2014-12-17 13:05:00,39.82,39.83,39.79,39.79,21100.0,30.6403,30.648,30.6172,30.6172,21100.0
2014-12-17 13:10:00,39.8,39.81,39.78,39.8,21800.0,30.6249,30.6326,30.6096,30.6249,21800.0
2014-12-17 13:15:00,39.8,39.82,39.79,39.82,25900.0,30.6249,30.6403,30.6172,30.6403,25900.0
2014-12-17 13:20:00,39.83,39.83,39.79,39.79,5200.0,30.648,30.648,30.6172,30.6172,5200.0
2014-12-17 13:25:00,39.78,39.81,39.78,39.81,15300.0,30.6096,30.6326,30.6096,30.6326,15300.0
2014-12-17 13:30:00,39.82,39.85,39.8,39.84,17800.0,30.6403,30.6634,30.6249,30.6557,17800.0
2014-12-17 13:35:00,39.83,39.84,39.79,39.8,25900.0,30.648,30.6557,30.6172,30.6249,25900.0
2014-12-17 13:40:00,39.8,39.81,39.78,39.8,20300.0,30.6249,30.6326,30.6096,30.6249,20300.0
2014-12-17 13:45:00,39.8,39.8,39.73,39.78,25800.0,30.6249,30.6249,30.5711,30.6096,25800.0
2014-12-17 13:50:00,39.77,39.78,39.75,39.75,51900.0,30.6019,30.6096,30.5865,30.5865,51900.0
2014-12-17 13:55:00,39.75,39.84,39.73,39.83,48500.0,30.5865,30.6557,30.5711,30.648,48500.0
2014-12-17 14:00:00,39.84,40.13,39.8,40.04,235600.0,30.6557,30.8789,30.6249,30.8096,235600.0
2014-12-17 14:05:00,40.03,40.03,39.94,39.96,110500.0,30.8019,30.8019,30.7327,30.7481,110500.0
2014-12-17 14:10:00,39.96,40.03,39.94,39.98,134700.0,30.7481,30.8019,30.7327,30.7634,134700.0
2014-12-17 14:15:00,39.98,39.98,39.85,39.89,117800.0,30.7634,30.7634,30.6634,30.6942,117800.0
2014-12-17 14:20:00,39.88,39.95,39.84,39.95,31200.0,30.6865,30.7404,30.6557,30.7404,31200.0
2014-12-17 14:25:00,39.95,39.96,39.88,39.89,45700.0,30.7404,30.7481,30.6865,30.6942,45700.0
2014-12-17 14:30:00,39.89,39.93,39.76,39.84,109600.0,30.6942,30.725,30.5942,30.6557,109600.0
2014-12-17 14:35:00,39.84,39.96,39.81,39.95,84500.0,30.6557,30.7481,30.6326,30.7404,84500.0
2014-12-17 14:40:00,39.94,39.94,39.75,39.83,131600.0,30.7327,30.7327,30.5865,30.648,131600.0
2014-12-17 14:45:00,39.83,39.85,39.75,39.83,119200.0,30.648,30.6634,30.5865,30.648,119200.0
2014-12-17 14:50:00,39.82,39.91,39.8,39.89,41800.0,30.6403,30.7096,30.6249,30.6942,41800.0
2014-12-17 14:55:00,39.9,39.91,39.76,39.78,108100.0,30.7019,30.7096,30.5942,30.6096,108100.0
2014-12-17 15:00:00,39.78,39.81,39.69,39.76,203000.0,30.6096,30.6326,30.5403,30.5942,203000.0
2014-12-17 15:05:00,39.75,39.81,39.75,39.77,69700.0,30.5865,30.6326,30.5865,30.6019,69700.0
2014-12-17 15:10:00,39.78,39.94,39.77,39.94,75000.0,30.6096,30.7327,30.6019,30.7327,75000.0
2014-12-17 15:15:00,39.94,40.07,39.91,40.06,91200.0,30.7327,30.8327,30.7096,30.825,91200.0
2014-12-17 15:20:00,40.06,40.07,40.02,40.05,42600.0,30.825,30.8327,30.7942,30.8173,42600.0
2014-12-17 15:25:00,40.05,40.24,40.03,40.21,118800.0,30.8173,30.9635,30.8019,30.9404,118800.0
2014-12-17 15:30:00,40.21,40.28,40.18,40.21,104200.0,30.9404,30.9943,30.9173,30.9404,104200.0
2014-12-17 15:35:00,40.21,40.23,40.17,40.22,66700.0,30.9404,30.9558,30.9096,30.9481,66700.0
2014-12-17 15:40:00,40.22,40.32,40.21,40.3,126700.0,30.9481,31.0251,30.9404,31.0097,126700.0
2014-12-17 15:45:00,40.29,40.37,40.26,40.33,109400.0,31.002,31.0635,30.9789,31.0328,109400.0
2014-12-17 15:50:00,40.34,40.35,40.23,40.25,158900.0,31.0405,31.0482,30.9558,30.9712,158900.0
2014-12-17 15:55:00,40.25,40.36,40.25,40.34,242500.0,30.9712,31.0558,30.9712,31.0405,242500.0
2014-12-18 09:30:00,40.84,40.93,40.78,40.81,126300.0,31.4252,31.4944,31.379,31.4021,126300.0
2014-12-18 09:35:00,40.81,41.05,40.73,41.04,141100.0,31.4021,31.5868,31.3405,31.5791,141100.0
2014-12-18 09:40:00,41.03,41.05,40.94,40.94,75300.0,31.5714,31.5868,31.5021,31.5021,75300.0
2014-12-18 09:45:00,40.95,40.98,40.89,40.95,54200.0,31.5098,31.5329,31.4637,31.5098,54200.0
2014-12-18 09:50:00,40.95,41.0,40.93,40.98,92900.0,31.5098,31.5483,31.4944,31.5329,92900.0
2014-12-18 09:55:00,40.98,41.04,40.97,40.99,106300.0,31.5329,31.5791,31.5252,31.5406,106300.0
2014-12-18 10:00:00,41.0,41.03,40.91,41.03,89200.0,31.5483,31.5714,31.4791,31.5714,89200.0
2014-12-18 10:05:00,41.03,41.05,40.97,41.02,56300.0,31.5714,31.5868,31.5252,31.5637,56300.0
2014-12-18 10:10:00,41.02,41.05,40.98,40.98,92700.0,31.5637,31.5868,31.5329,31.5329,92700.0
2014-12-18 10:15:00,40.97,40.99,40.96,40.98,37900.0,31.5252,31.5406,31.5175,31.5329,37900.0
2014-12-18 10:20:00,40.98,40.98,40.91,40.93,51100.0,31.5329,31.5329,31.4791,31.4944,51100.0
2014-12-18 10:25:00,40.93,40.97,40.93,40.95,16900.0,31.4944,31.5252,31.4944,31.5098,16900.0
2014-12-18 10:30:00,40.95,40.97,40.92,40.95,36900.0,31.5098,31.5252,31.4867,31.5098,36900.0
2014-12-18 10:35:00,40.95,40.97,40.9,40.92,27600.0,31.5098,31.5252,31.4714,31.4867,27600.0
2014-12-18 10:40:00,40.91,40.93,40.89,40.91,27100.0,31.4791,31.4944,31.4637,31.4791,27100.0
2014-12-18 10:45:00,40.91,40.94,40.88,40.91,24500.0,31.4791,31.5021,31.456,31.4791,24500.0
2014-12-18 10:50:00,40.91,40.93,40.88,40.9,17800.0,31.4791,31.4944,31.456,31.4714,17800.0
2014-12-18 10:55:00,40.91,40.91,40.83,40.84,39400.0,31.4791,31.4791,31.4175,31.4252,39400.0
2014-12-18 11:00:00,40.83,40.83,40.77,40.77,49500.0,31.4175,31.4175,31.3713,31.3713,49500.0
2014-12-18 11:05:00,40.77,40.79,40.69,40.7,52700.0,31.3713,31.3867,31.3098,31.3175,52700.0
2014-12-18 11:10:00,40.7,40.73,40.67,40.7,51600.0,31.3175,31.3405,31.2944,31.3175,51600.0
2014-12-18 11:15:00,40.71,40.77,40.71,40.75,40300.0,31.3252,31.3713,31.3252,31.3559,40300.0
2014-12-18 11:20:00,40.74,40.76,40.73,40.73,45700.0,31.3482,31.3636,31.3405,31.3405,45700.0
2014-12-18 11:25:00,40.74,40.79,40.71,40.72,60900.0,31.3482,31.3867,31.3252,31.3329,60900.0
2014-12-18 11:30:00,40.72,40.72,40.68,40.68,56700.0,31.3329,31.3329,31.3021,31.3021,56700.0
2014-12-18 11:35:00,40.69,40.71,40.65,40.7,60300.0,31.3098,31.3252,31.279,31.3175,60300.0
2014-12-18 11:40:00,40.7,40.73,40.68,40.7,32100.0,31.3175,31.3405,31.3021,31.3175,32100.0
2014-12-18 11:45:00,40.69,40.69,40.66,40.69,27100.0,31.3098,31.3098,31.2867,31.3098,27100.0
2014-12-18 11:50:00,40.69,40.8,40.66,40.8,22700.0,31.3098,31.3944,31.2867,31.3944,22700.0
2014-12-18 11:55:00,40.8,40.8,40.74,40.77,46000.0,31.3944,31.3944,31.3482,31.3713,46000.0
2014-12-18 12:00:00,40.77,40.79,40.75,40.78,31000.0,31.3713,31.3867,31.3559,31.379,31000.0
2014-12-18 12:05:00,40.78,40.85,40.78,40.83,25100.0,31.379,31.4329,31.379,31.4175,25100.0
2014-12-18 12:10:00,40.83,40.85,40.79,40.82,26600.0,31.4175,31.4329,31.3867,31.4098,26600.0
2014-12-18 12:15:00,40.82,40.88,40.82,40.85,20200.0,31.4098,31.456,31.4098,31.4329,20200.0
2014-12-18 12:20:00,40.84,40.84,40.8,40.81,9800.0,31.4252,31.4252,31.3944,31.4021,9800.0
2014-12-18 12:25:00,40.82,40.84,40.79,40.79,21000.0,31.4098,31.4252,31.3867,31.3867,21000.0
2014-12-18 12:30:00,40.8,40.85,40.77,40.83,93500.0,31.3944,31.4329,31.3713,31.4175,93500.0
2014-12-18 12:35:00,40.83,40.87,40.83,40.84,23800.0,31.4175,31.4483,31.4175,31.4252,23800.0
2014-12-18 12:40:00,40.84,40.88,40.84,40.87,27800.0,31.4252,31.456,31.4252,31.4483,27800.0
2014-12-18 12:45:00,40.87,40.9,40.86,40.87,43600.0,31.4483,31.4714,31.4406,31.4483,43600.0
2014-12-18 12:50:00,40.87,40.9,40.86,40.87,30000.0,31.4483,31.4714,31.4406,31.4483,30000.0
2014-12-18 12:55:00,40.87,40.88,40.85,40.88,17600.0,31.4483,31.456,31.4329,31.456,17600.0
2014-12-18 13:00:00,40.88,40.89,40.85,40.87,35800.0,31.456,31.4637,31.4329,31.4483,35800.0
2014-12-18 13:05:00,40.87,40.89,40.86,40.88,20800.0,31.4483,31.4637,31.4406,31.456,20800.0
2014-12-18 13:10:00,40.89,40.9,40.87,40.9,24700.0,31.4637,31.4714,31.4483,31.4714,24700.0
2014-12-18 13:15:00,40.89,40.92,40.89,40.9,52400.0,31.4637,31.4867,31.4637,31.4714,52400.0
2014-12-18 13:20:00,40.9,40.95,40.9,40.92,37600.0,31.4714,31.5098,31.4714,31.4867,37600.0
2014-12-18 13:25:00,40.93,40.93,40.87,40.89,60000.0,31.4944,31.4944,31.4483,31.4637,60000.0
2014-12-18 13:30:00,40.9,40.9,40.86,40.87,61400.0,31.4714,31.4714,31.4406,31.4483,61400.0
2014-12-18 13:35:00,40.86,40.87,40.85,40.86,32800.0,31.4406,31.4483,31.4329,31.4406,32800.0
2014-12-18 13:40:00,40.86,40.88,40.84,40.87,29500.0,31.4406,31.456,31.4252,31.4483,29500.0
2014-12-18 13:45:00,40.86,40.91,40.86,40.89,40500.0,31.4406,31.4791,31.4406,31.4637,40500.0
2014-12-18 13:50:00,40.88,40.91,40.88,40.9,37600.0,31.456,31.4791,31.456,31.4714,37600.0
2014-12-18 13:55:00,40.9,40.91,40.86,40.87,69300.0,31.4714,31.4791,31.4406,31.4483,69300.0
2014-12-18 14:00:00,40.88,40.89,40.85,40.89,43100.0,31.456,31.4637,31.4329,31.4637,43100.0
2014-12-18 14:05:00,40.89,40.89,40.85,40.86,24700.0,31.4637,31.4637,31.4329,31.4406,24700.0
2014-12-18 14:10:00,40.85,40.87,40.82,40.84,59300.0,31.4329,31.4483,31.4098,31.4252,59300.0
2014-12-18 14:15:00,40.83,40.87,40.82,40.86,32500.0,31.4175,31.4483,31.4098,31.4406,32500.0
2014-12-18 14:20:00,40.86,40.86,40.8,40.8,32500.0,31.4406,31.4406,31.3944,31.3944,32500.0
2014-12-18 14:25:00,40.81,40.83,40.78,40.78,22800.0,31.4021,31.4175,31.379,31.379,22800.0
2014-12-18 14:30:00,40.77,40.79,40.74,40.78,43800.0,31.3713,31.3867,31.3482,31.379,43800.0
2014-12-18 14:35:00,40.77,40.8,40.73,40.8,25900.0,31.3713,31.3944,31.3405,31.3944,25900.0
2014-12-18 14:40:00,40.79,40.8,40.74,40.75,31500.0,31.3867,31.3944,31.3482,31.3559,31500.0
2014-12-18 14:45:00,40.75,40.79,40.74,40.77,34500.0,31.3559,31.3867,31.3482,31.3713,34500.0
2014-12-18 14:50:00,40.76,40.82,40.75,40.81,39400.0,31.3636,31.4098,31.3559,31.4021,39400.0
2014-12-18 14:55:00,40.8,40.85,40.79,40.82,38000.0,31.3944,31.4329,31.3867,31.4098,38000.0
2014-12-18 15:00:00,40.82,40.87,40.81,40.86,36400.0,31.4098,31.4483,31.4021,31.4406,36400.0
2014-12-18 15:05:00,40.86,40.88,40.85,40.86,110400.0,31.4406,31.456,31.4329,31.4406,110400.0
2014-12-18 15:10:00,40.87,40.89,40.86,40.88,142600.0,31.4483,31.4637,31.4406,31.456,142600.0
2014-12-18 15:15:00,40.89,40.93,40.88,40.9,68700.0,31.4637,31.4944,31.456,31.4714,68700.0
2014-12-18 15:20:00,40.9,40.91,40.87,40.87,65700.0,31.4714,31.4791,31.4483,31.4483,65700.0
2014-12-18 15:25:00,40.88,40.91,40.87,40.9,91000.0,31.456,31.4791,31.4483,31.4714,91000.0
2014-12-18 15:30:00,40.9,40.96,40.89,40.95,122600.0,31.4714,31.5175,31.4637,31.5098,122600.0
2014-12-18 15:35:00,40.95,40.98,40.94,40.95,130700.0,31.5098,31.5329,31.5021,31.5098,130700.0
2014-12-18 15:40:00,40.95,40.97,40.93,40.93,143000.0,31.5098,31.5252,31.4944,31.4944,143000.0
2014-12-18 15:45:00,40.93,40.97,40.9,40.97,145200.0,31.4944,31.5252,31.4714,31.5252,145200.0
2014-12-18 15:50:00,40.97,41.0,40.96,40.99,196100.0,31.5252,31.5483,31.5175,31.5406,196100.0
2014-12-18 15:55:00,40.99,41.1,40.98,41.09,448000.0,31.5406,31.6253,31.5329,31.6176,448000.0
2014-12-19 09:30:00,41.16,41.25,41.08,41.11,1485800.0,31.6714,31.7407,31.6099,31.6329,1485800.0
2014-12-19 09:35:00,41.11,41.18,41.04,41.13,63200.0,31.6329,31.6868,31.5791,31.6483,63200.0
2014-12-19 09:40:00,41.12,41.25,41.12,41.17,128800.0,31.6406,31.7407,31.6406,31.6791,128800.0
2014-12-19 09:45:00,41.16,41.2,41.13,41.19,49200.0,31.6714,31.7022,31.6483,31.6945,49200.0
2014-12-19 09:50:00,41.18,41.2,41.13,41.16,60800.0,31.6868,31.7022,31.6483,31.6714,60800.0
2014-12-19 09:55:00,41.16,41.2,41.15,41.19,69400.0,31.6714,31.7022,31.6637,31.6945,69400.0
2014-12-19 10:00:00,41.19,41.26,41.16,41.26,69800.0,31.6945,31.7484,31.6714,31.7484,69800.0
2014-12-19 10:05:00,41.26,41.3,41.23,41.25,53700.0,31.7484,31.7791,31.7253,31.7407,53700.0
2014-12-19 10:10:00,41.25,41.31,41.23,41.3,40500.0,31.7407,31.7868,31.7253,31.7791,40500.0
2014-12-19 10:15:00,41.3,41.32,41.23,41.24,29900.0,31.7791,31.7945,31.7253,31.733,29900.0
2014-12-19 10:20:00,41.24,41.24,41.19,41.23,44500.0,31.733,31.733,31.6945,31.7253,44500.0
2014-12-19 10:25:00,41.23,41.25,41.19,41.23,36500.0,31.7253,31.7407,31.6945,31.7253,36500.0
2014-12-19 10:30:00,41.23,41.24,41.18,41.19,45100.0,31.7253,31.733,31.6868,31.6945,45100.0
2014-12-19 10:35:00,41.19,41.21,41.16,41.19,47200.0,31.6945,31.7099,31.6714,31.6945,47200.0
2014-12-19 10:40:00,41.19,41.23,41.18,41.22,55700.0,31.6945,31.7253,31.6868,31.7176,55700.0
2014-12-19 10:45:00,41.21,41.22,41.14,41.14,35700.0,31.7099,31.7176,31.656,31.656,35700.0
2014-12-19 10:50:00,41.15,41.19,41.14,41.18,47100.0,31.6637,31.6945,31.656,31.6868,47100.0
2014-12-19 10:55:00,41.18,41.21,41.17,41.19,44800.0,31.6868,31.7099,31.6791,31.6945,44800.0
2014-12-19 11:00:00,41.19,41.2,41.16,41.18,35200.0,31.6945,31.7022,31.6714,31.6868,35200.0
2014-12-19 11:05:00,41.19,41.2,41.14,41.18,29200.0,31.6945,31.7022,31.656,31.6868,29200.0
2014-12-19 11:10:00,41.18,41.21,41.16,41.19,38000.0,31.6868,31.7099,31.6714,31.6945,38000.0
2014-12-19 11:15:00,41.19,41.2,41.13,41.15,56500.0,31.6945,31.7022,31.6483,31.6637,56500.0
2014-12-19 11:20:00,41.15,41.16,41.12,41.15,25500.0,31.6637,31.6714,31.6406,31.6637,25500.0
2014-12-19 11:25:00,41.14,41.19,41.13,41.15,30800.0,31.656,31.6945,31.6483,31.6637,30800.0
2014-12-19 11:30:00,41.15,41.17,41.12,41.15,33200.0,31.6637,31.6791,31.6406,31.6637,33200.0
2014-12-19 11:35:00,41.15,41.16,41.11,41.11,35400.0,31.6637,31.6714,31.6329,31.6329,35400.0
2014-12-19 11:40:00,41.12,41.12,41.08,41.09,36700.0,31.6406,31.6406,31.6099,31.6176,36700.0
2014-12-19 11:45:00,41.08,41.09,41.05,41.05,30300.0,31.6099,31.6176,31.5868,31.5868,30300.0
2014-12-19 11:50:00,41.05,41.08,41.04,41.07,32000.0,31.5868,31.6099,31.5791,31.6022,32000.0
2014-12-19 11:55:00,41.08,41.09,41.07,41.07,22300.0,31.6099,31.6176,31.6022,31.6022,22300.0
2014-12-19 12:00:00,41.07,41.07,41.04,41.05,21800.0,31.6022,31.6022,31.5791,31.5868,21800.0
2014-12-19 12:05:00,41.04,41.06,41.02,41.02,38300.0,31.5791,31.5945,31.5637,31.5637,38300.0
2014-12-19 12:10:00,41.03,41.05,41.01,41.01,18500.0,31.5714,31.5868,31.556,31.556,18500.0
2014-12-19 12:15:00,41.01,41.03,40.99,40.99,23800.0,31.556,31.5714,31.5406,31.5406,23800.0
2014-12-19 12:20:00,40.99,41.0,40.89,40.89,77800.0,31.5406,31.5483,31.4637,31.4637,77800.0
2014-12-19 12:25:00,40.89,40.93,40.88,40.91,29000.0,31.4637,31.4944,31.456,31.4791,29000.0
2014-12-19 12:30:00,40.91,40.91,40.87,40.89,66200.0,31.4791,31.4791,31.4483,31.4637,66200.0
2014-12-19 12:35:00,40.89,40.92,40.88,40.9,56400.0,31.4637,31.4867,31.456,31.4714,56400.0
2014-12-19 12:40:00,40.9,40.91,40.87,40.9,62400.0,31.4714,31.4791,31.4483,31.4714,62400.0
2014-12-19 12:45:00,40.89,40.93,40.88,40.91,65300.0,31.4637,31.4944,31.456,31.4791,65300.0
2014-12-19 12:50:00,40.91,40.95,40.91,40.95,22500.0,31.4791,31.5098,31.4791,31.5098,22500.0
2014-12-19 12:55:00,40.95,40.97,40.93,40.93,20200.0,31.5098,31.5252,31.4944,31.4944,20200.0
2014-12-19 13:00:00,40.93,40.94,40.91,40.92,70400.0,31.4944,31.5021,31.4791,31.4867,70400.0
2014-12-19 13:05:00,40.91,40.93,40.89,40.91,128400.0,31.4791,31.4944,31.4637,31.4791,128400.0
2014-12-19 13:10:00,40.9,40.91,40.86,40.87,34900.0,31.4714,31.4791,31.4406,31.4483,34900.0
2014-12-19 13:15:00,40.87,40.88,40.86,40.86,12700.0,31.4483,31.456,31.4406,31.4406,12700.0
2014-12-19 13:20:00,40.86,40.87,40.85,40.86,28200.0,31.4406,31.4483,31.4329,31.4406,28200.0
2014-12-19 13:25:00,40.87,40.88,40.86,40.86,29200.0,31.4483,31.456,31.4406,31.4406,29200.0
2014-12-19 13:30:00,40.86,40.88,40.85,40.87,37400.0,31.4406,31.456,31.4329,31.4483,37400.0
2014-12-19 13:35:00,40.87,40.88,40.85,40.85,61000.0,31.4483,31.456,31.4329,31.4329,61000.0
2014-12-19 13:40:00,40.85,40.88,40.84,40.86,54400.0,31.4329,31.456,31.4252,31.4406,54400.0
2014-12-19 13:45:00,40.86,40.89,40.85,40.87,43700.0,31.4406,31.4637,31.4329,31.4483,43700.0
2014-12-19 13:50:00,40.87,40.89,40.86,40.88,47600.0,31.4483,31.4637,31.4406,31.456,47600.0
2014-12-19 13:55:00,40.87,40.89,40.86,40.88,50600.0,31.4483,31.4637,31.4406,31.456,50600.0
2014-12-19 14:00:00,40.89,40.91,40.88,40.9,33600.0,31.4637,31.4791,31.456,31.4714,33600.0
2014-12-19 14:05:00,40.91,40.95,40.89,40.94,97700.0,31.4791,31.5098,31.4637,31.5021,97700.0
2014-12-19 14:10:00,40.94,40.95,40.92,40.93,57400.0,31.5021,31.5098,31.4867,31.4944,57400.0
2014-12-19 14:15:00,40.93,40.94,40.93,40.94,14600.0,31.4944,31.5021,31.4944,31.5021,14600.0
2014-12-19 14:20:00,40.94,40.95,40.92,40.92,22600.0,31.5021,31.5098,31.4867,31.4867,22600.0
2014-12-19 14:25:00,40.92,40.93,40.9,40.92,30100.0,31.4867,31.4944,31.4714,31.4867,30100.0
2014-12-19 14:30:00,40.92,40.96,40.92,40.95,54500.0,31.4867,31.5175,31.4867,31.5098,54500.0
2014-12-19 14:35:00,40.95,40.96,40.92,40.94,48900.0,31.5098,31.5175,31.4867,31.5021,48900.0
2014-12-19 14:40:00,40.95,41.0,40.94,40.99,39800.0,31.5098,31.5483,31.5021,31.5406,39800.0
2014-12-19 14:45:00,41.0,41.0,40.99,41.0,154500.0,31.5483,31.5483,31.5406,31.5483,154500.0
2014-12-19 14:50:00,41.0,41.08,41.0,41.05,125700.0,31.5483,31.6099,31.5483,31.5868,125700.0
2014-12-19 14:55:00,41.05,41.07,41.03,41.05,111800.0,31.5868,31.6022,31.5714,31.5868,111800.0
2014-12-19 15:00:00,41.05,41.06,41.04,41.04,49400.0,31.5868,31.5945,31.5791,31.5791,49400.0
2014-12-19 15:05:00,41.04,41.04,40.98,40.99,79100.0,31.5791,31.5791,31.5329,31.5406,79100.0
2014-12-19 15:10:00,40.99,41.03,40.94,41.02,39900.0,31.5406,31.5714,31.5021,31.5637,39900.0
2014-12-19 15:15:00,41.03,41.04,41.0,41.01,56500.0,31.5714,31.5791,31.5483,31.556,56500.0
2014-12-19 15:20:00,41.0,41.04,40.99,41.0,61500.0,31.5483,31.5791,31.5406,31.5483,61500.0
2014-12-19 15:25:00,41.0,41.03,40.98,41.02,56800.0,31.5483,31.5714,31.5329,31.5637,56800.0
2014-12-19 15:30:00,41.02,41.02,40.99,41.0,154500.0,31.5637,31.5637,31.5406,31.5483,154500.0
2014-12-19 15:35:00,40.99,41.05,40.98,41.04,189200.0,31.5406,31.5868,31.5329,31.5791,189200.0
2014-12-19 15:40:00,41.04,41.07,41.01,41.01,114000.0,31.5791,31.6022,31.556,31.556,114000.0
2014-12-19 15:45:00,41.02,41.02,40.92,40.92,213100.0,31.5637,31.5637,31.4867,31.4867,213100.0
2014-12-19 15:50:00,40.92,40.92,40.83,40.84,203500.0,31.4867,31.4867,31.4175,31.4252,203500.0
2014-12-19 15:55:00,40.84,40.91,40.83,40.86,288800.0,31.4252,31.4791,31.4175,31.4406,288800.0
2014-12-22 09:30:00,40.93,40.95,40.79,40.79,127600.0,31.4944,31.5098,31.3867,31.3867,127600.0
2014-12-22 09:35:00,40.8,40.91,40.74,40.84,83500.0,31.3944,31.4791,31.3482,31.4252,83500.0
2014-12-22 09:40:00,40.84,40.91,40.84,40.89,103200.0,31.4252,31.4791,31.4252,31.4637,103200.0
2014-12-22 09:45:00,40.89,40.91,40.77,40.82,35800.0,31.4637,31.4791,31.3713,31.4098,35800.0
2014-12-22 09:50:00,40.82,40.87,40.79,40.81,39700.0,31.4098,31.4483,31.3867,31.4021,39700.0
2014-12-22 09:55:00,40.8,40.82,40.73,40.75,19300.0,31.3944,31.4098,31.3405,31.3559,19300.0
2014-12-22 10:00:00,40.76,40.8,40.71,40.8,26400.0,31.3636,31.3944,31.3252,31.3944,26400.0
2014-12-22 10:05:00,40.79,40.88,40.79,40.87,23500.0,31.3867,31.456,31.3867,31.4483,23500.0
2014-12-22 10:10:00,40.86,40.89,40.82,40.84,39200.0,31.4406,31.4637,31.4098,31.4252,39200.0
2014-12-22 10:15:00,40.83,40.85,40.77,40.79,170500.0,31.4175,31.4329,31.3713,31.3867,170500.0
2014-12-22 10:20:00,40.79,40.82,40.77,40.82,65300.0,31.3867,31.4098,31.3713,31.4098,65300.0
2014-12-22 10:25:00,40.82,40.86,40.81,40.81,41200.0,31.4098,31.4406,31.4021,31.4021,41200.0
2014-12-22 10:30:00,40.81,40.86,40.81,40.84,27700.0,31.4021,31.4406,31.4021,31.4252,27700.0
2014-12-22 10:35:00,40.83,40.88,40.83,40.85,25100.0,31.4175,31.456,31.4175,31.4329,25100.0
2014-12-22 10:40:00,40.84,40.84,40.8,40.82,21100.0,31.4252,31.4252,31.3944,31.4098,21100.0
2014-12-22 10:45:00,40.82,40.83,40.76,40.76,16900.0,31.4098,31.4175,31.3636,31.3636,16900.0
2014-12-22 10:50:00,40.76,40.84,40.76,40.82,36400.0,31.3636,31.4252,31.3636,31.4098,36400.0
2014-12-22 10:55:00,40.83,40.86,40.83,40.85,25100.0,31.4175,31.4406,31.4175,31.4329,25100.0
2014-12-22 11:00:00,40.85,40.86,40.79,40.81,38600.0,31.4329,31.4406,31.3867,31.4021,38600.0
2014-12-22 11:05:00,40.8,40.81,40.78,40.81,50400.0,31.3944,31.4021,31.379,31.4021,50400.0
2014-12-22 11:10:00,40.81,40.82,40.8,40.81,24300.0,31.4021,31.4098,31.3944,31.4021,24300.0
2014-12-22 11:15:00,40.81,40.83,40.8,40.8,20900.0,31.4021,31.4175,31.3944,31.3944,20900.0
2014-12-22 11:20:00,40.79,40.82,40.79,40.79,21800.0,31.3867,31.4098,31.3867,31.3867,21800.0
2014-12-22 11:25:00,40.79,40.85,40.78,40.84,27100.0,31.3867,31.4329,31.379,31.4252,27100.0
2014-12-22 11:30:00,40.84,40.86,40.82,40.85,16500.0,31.4252,31.4406,31.4098,31.4329,16500.0
2014-12-22 11:35:00,40.86,40.86,40.83,40.83,19700.0,31.4406,31.4406,31.4175,31.4175,19700.0
2014-12-22 11:40:00,40.83,40.85,40.8,40.82,53100.0,31.4175,31.4329,31.3944,31.4098,53100.0
2014-12-22 11:45:00,40.81,40.82,40.8,40.81,19000.0,31.4021,31.4098,31.3944,31.4021,19000.0
2014-12-22 11:50:00,40.81,40.84,40.8,40.82,19600.0,31.4021,31.4252,31.3944,31.4098,19600.0
2014-12-22 11:55:00,40.82,40.83,40.78,40.83,34000.0,31.4098,31.4175,31.379,31.4175,34000.0
2014-12-22 12:00:00,40.82,40.82,40.78,40.79,57000.0,31.4098,31.4098,31.379,31.3867,57000.0
2014-12-22 12:05:00,40.79,40.81,40.77,40.81,15000.0,31.3867,31.4021,31.3713,31.4021,15000.0
2014-12-22 12:10:00,40.8,40.81,40.75,40.76,20400.0,31.3944,31.4021,31.3559,31.3636,20400.0
2014-12-22 12:15:00,40.76,40.77,40.76,40.76,9200.0,31.3636,31.3713,31.3636,31.3636,9200.0
2014-12-22 12:20:00,40.76,40.77,40.75,40.76,23200.0,31.3636,31.3713,31.3559,31.3636,23200.0
2014-12-22 12:25:00,40.76,40.78,40.75,40.75,9000.0,31.3636,31.379,31.3559,31.3559,9000.0
2014-12-22 12:30:00,40.75,40.76,40.74,40.75,20500.0,31.3559,31.3636,31.3482,31.3559,20500.0
2014-12-22 12:35:00,40.74,40.75,40.73,40.74,25600.0,31.3482,31.3559,31.3405,31.3482,25600.0
2014-12-22 12:40:00,40.74,40.77,40.73,40.76,27700.0,31.3482,31.3713,31.3405,31.3636,27700.0
2014-12-22 12:45:00,40.76,40.78,40.74,40.77,39700.0,31.3636,31.379,31.3482,31.3713,39700.0
2014-12-22 12:50:00,40.77,40.81,40.76,40.8,15300.0,31.3713,31.4021,31.3636,31.3944,15300.0
2014-12-22 12:55:00,40.8,40.82,40.79,40.79,31400.0,31.3944,31.4098,31.3867,31.3867,31400.0
2014-12-22 13:00:00,40.8,40.81,40.79,40.8,24900.0,31.3944,31.4021,31.3867,31.3944,24900.0
2014-12-22 13:05:00,40.8,40.82,40.79,40.82,37400.0,31.3944,31.4098,31.3867,31.4098,37400.0
2014-12-22 13:10:00,40.81,40.83,40.79,40.81,45200.0,31.4021,31.4175,31.3867,31.4021,45200.0
2014-12-22 13:15:00,40.81,40.81,40.78,40.78,32100.0,31.4021,31.4021,31.379,31.379,32100.0
2014-12-22 13:20:00,40.79,40.81,40.78,40.8,29900.0,31.3867,31.4021,31.379,31.3944,29900.0
2014-12-22 13:25:00,40.8,40.8,40.77,40.79,21200.0,31.3944,31.3944,31.3713,31.3867,21200.0
2014-12-22 13:30:00,40.79,40.79,40.75,40.75,17400.0,31.3867,31.3867,31.3559,31.3559,17400.0
2014-12-22 13:35:00,40.76,40.77,40.75,40.77,12700.0,31.3636,31.3713,31.3559,31.3713,12700.0
2014-12-22 13:40:00,40.77,40.8,40.75,40.77,47000.0,31.3713,31.3944,31.3559,31.3713,47000.0
2014-12-22 13:45:00,40.77,40.79,40.76,40.76,28200.0,31.3713,31.3867,31.3636,31.3636,28200.0
2014-12-22 13:50:00,40.76,40.78,40.76,40.77,7400.0,31.3636,31.379,31.3636,31.3713,7400.0
2014-12-22 13:55:00,40.77,40.81,40.77,40.8,23200.0,31.3713,31.4021,31.3713,31.3944,23200.0
2014-12-22 14:00:00,40.8,40.81,40.77,40.8,46600.0,31.3944,31.4021,31.3713,31.3944,46600.0
2014-12-22 14:05:00,40.8,40.82,40.79,40.82,25500.0,31.3944,31.4098,31.3867,31.4098,25500.0
2014-12-22 14:10:00,40.82,40.82,40.79,40.8,34800.0,31.4098,31.4098,31.3867,31.3944,34800.0
2014-12-22 14:15:00,40.79,40.81,40.77,40.78,35600.0,31.3867,31.4021,31.3713,31.379,35600.0
2014-12-22 14:20:00,40.79,40.8,40.77,40.78,12400.0,31.3867,31.3944,31.3713,31.379,12400.0
2014-12-22 14:25:00,40.78,40.8,40.78,40.78,23900.0,31.379,31.3944,31.379,31.379,23900.0
2014-12-22 14:30:00,40.79,40.8,40.76,40.77,38400.0,31.3867,31.3944,31.3636,31.3713,38400.0
2014-12-22 14:35:00,40.77,40.78,40.74,40.77,22500.0,31.3713,31.379,31.3482,31.3713,22500.0
2014-12-22 14:40:00,40.76,40.77,40.75,40.76,22600.0,31.3636,31.3713,31.3559,31.3636,22600.0
2014-12-22 14:45:00,40.76,40.79,40.75,40.76,24000.0,31.3636,31.3867,31.3559,31.3636,24000.0
2014-12-22 14:50:00,40.76,40.81,40.76,40.78,38900.0,31.3636,31.4021,31.3636,31.379,38900.0
2014-12-22 14:55:00,40.78,40.81,40.78,40.79,18000.0,31.379,31.4021,31.379,31.3867,18000.0
2014-12-22 15:00:00,40.8,40.83,40.79,40.82,29000.0,31.3944,31.4175,31.3867,31.4098,29000.0
2014-12-22 15:05:00,40.82,40.84,40.8,40.83,46600.0,31.4098,31.4252,31.3944,31.4175,46600.0
2014-12-22 15:10:00,40.84,40.85,40.82,40.84,36700.0,31.4252,31.4329,31.4098,31.4252,36700.0
2014-12-22 15:15:00,40.84,40.87,40.83,40.85,45300.0,31.4252,31.4483,31.4175,31.4329,45300.0
2014-12-22 15:20:00,40.86,40.88,40.84,40.88,32300.0,31.4406,31.456,31.4252,31.456,32300.0
2014-12-22 15:25:00,40.88,40.9,40.88,40.9,69200.0,31.456,31.4714,31.456,31.4714,69200.0
2014-12-22 15:30:00,40.9,40.91,40.89,40.9,120100.0,31.4714,31.4791,31.4637,31.4714,120100.0
2014-12-22 15:35:00,40.9,40.91,40.89,40.91,90500.0,31.4714,31.4791,31.4637,31.4791,90500.0
2014-12-22 15:40:00,40.91,40.94,40.9,40.94,88300.0,31.4791,31.5021,31.4714,31.5021,88300.0
2014-12-22 15:45:00,40.93,40.95,40.88,40.92,146800.0,31.4944,31.5098,31.456,31.4867,146800.0
2014-12-22 15:50:00,40.92,40.94,40.88,40.9,167300.0,31.4867,31.5021,31.456,31.4714,167300.0
2014-12-22 15:55:00,40.89,40.95,40.89,40.95,147100.0,31.4637,31.5098,31.4637,31.5098,147100.0
2014-12-23 09:30:00,40.96,41.15,40.94,41.13,169700.0,31.5175,31.6637,31.5021,31.6483,169700.0
2014-12-23 09:35:00,41.14,41.15,41.08,41.09,63400.0,31.656,31.6637,31.6099,31.6176,63400.0
2014-12-23 09:40:00,41.09,41.16,41.09,41.16,59300.0,31.6176,31.6714,31.6176,31.6714,59300.0
2014-12-23 09:45:00,41.16,41.19,41.13,41.17,65900.0,31.6714,31.6945,31.6483,31.6791,65900.0
2014-12-23 09:50:00,41.18,41.19,41.08,41.1,69400.0,31.6868,31.6945,31.6099,31.6253,69400.0
2014-12-23 09:55:00,41.1,41.13,41.1,41.11,34400.0,31.6253,31.6483,31.6253,31.6329,34400.0
2014-12-23 10:00:00,41.11,41.14,41.1,41.14,66600.0,31.6329,31.656,31.6253,31.656,66600.0
2014-12-23 10:05:00,41.15,41.19,41.11,41.18,49000.0,31.6637,31.6945,31.6329,31.6868,49000.0
2014-12-23 10:10:00,41.18,41.18,41.12,41.13,67300.0,31.6868,31.6868,31.6406,31.6483,67300.0
2014-12-23 10:15:00,41.12,41.13,41.1,41.11,34100.0,31.6406,31.6483,31.6253,31.6329,34100.0
2014-12-23 10:20:00,41.12,41.15,41.11,41.14,58000.0,31.6406,31.6637,31.6329,31.656,58000.0
2014-12-23 10:25:00,41.13,41.18,41.13,41.16,45800.0,31.6483,31.6868,31.6483,31.6714,45800.0
2014-12-23 10:30:00,41.16,41.17,41.14,41.14,52700.0,31.6714,31.6791,31.656,31.656,52700.0
2014-12-23 10:35:00,41.15,41.15,41.1,41.11,47300.0,31.6637,31.6637,31.6253,31.6329,47300.0
2014-12-23 10:40:00,41.1,41.13,41.1,41.13,30100.0,31.6253,31.6483,31.6253,31.6483,30100.0
2014-12-23 10:45:00,41.13,41.17,41.1,41.16,37100.0,31.6483,31.6791,31.6253,31.6714,37100.0
2014-12-23 10:50:00,41.17,41.17,41.11,41.14,57700.0,31.6791,31.6791,31.6329,31.656,57700.0
2014-12-23 10:55:00,41.15,41.16,41.13,41.15,35300.0,31.6637,31.6714,31.6483,31.6637,35300.0
2014-12-23 11:00:00,41.15,41.16,41.13,41.14,47300.0,31.6637,31.6714,31.6483,31.656,47300.0
2014-12-23 11:05:00,41.15,41.18,41.14,41.16,36800.0,31.6637,31.6868,31.656,31.6714,36800.0
2014-12-23 11:10:00,41.16,41.16,41.14,41.14,26500.0,31.6714,31.6714,31.656,31.656,26500.0
2014-12-23 11:15:00,41.15,41.16,41.11,41.16,50300.0,31.6637,31.6714,31.6329,31.6714,50300.0
2014-12-23 11:20:00,41.16,41.19,41.15,41.18,14900.0,31.6714,31.6945,31.6637,31.6868,14900.0
2014-12-23 11:25:00,41.18,41.19,41.15,41.15,15100.0,31.6868,31.6945,31.6637,31.6637,15100.0
2014-12-23 11:30:00,41.16,41.18,41.15,41.17,53600.0,31.6714,31.6868,31.6637,31.6791,53600.0
2014-12-23 11:35:00,41.17,41.18,41.14,41.14,35900.0,31.6791,31.6868,31.656,31.656,35900.0
2014-12-23 11:40:00,41.14,41.19,41.14,41.18,71600.0,31.656,31.6945,31.656,31.6868,71600.0
2014-12-23 11:45:00,41.18,41.19,41.14,41.18,134300.0,31.6868,31.6945,31.656,31.6868,134300.0
2014-12-23 11:50:00,41.18,41.19,41.14,41.16,94200.0,31.6868,31.6945,31.656,31.6714,94200.0
2014-12-23 11:55:00,41.16,41.17,41.14,41.16,27100.0,31.6714,31.6791,31.656,31.6714,27100.0
2014-12-23 12:00:00,41.16,41.17,41.14,41.15,17500.0,31.6714,31.6791,31.656,31.6637,17500.0
2014-12-23 12:05:00,41.15,41.18,41.14,41.16,34000.0,31.6637,31.6868,31.656,31.6714,34000.0
2014-12-23 12:10:00,41.16,41.18,41.15,41.17,11900.0,31.6714,31.6868,31.6637,31.6791,11900.0
2014-12-23 12:15:00,41.18,41.25,41.17,41.25,14100.0,31.6868,31.7407,31.6791,31.7407,14100.0
2014-12-23 12:20:00,41.25,41.26,41.22,41.22,41600.0,31.7407,31.7484,31.7176,31.7176,41600.0
2014-12-23 12:25:00,41.23,41.26,41.21,41.24,133100.0,31.7253,31.7484,31.7099,31.733,133100.0
2014-12-23 12:30:00,41.24,41.26,41.23,41.25,52500.0,31.733,31.7484,31.7253,31.7407,52500.0
2014-12-23 12:35:00,41.25,41.25,41.18,41.2,58300.0,31.7407,31.7407,31.6868,31.7022,58300.0
2014-12-23 12:40:00,41.2,41.2,41.17,41.2,29700.0,31.7022,31.7022,31.6791,31.7022,29700.0
2014-12-23 12:45:00,41.19,41.22,41.19,41.21,36300.0,31.6945,31.7176,31.6945,31.7099,36300.0
2014-12-23 12:50:00,41.22,41.25,41.19,41.25,123500.0,31.7176,31.7407,31.6945,31.7407,123500.0
2014-12-23 12:55:00,41.25,41.28,41.24,41.27,82100.0,31.7407,31.7638,31.733,31.7561,82100.0
2014-12-23 13:00:00,41.27,41.3,41.27,41.3,32800.0,31.7561,31.7791,31.7561,31.7791,32800.0
2014-12-23 13:05:00,41.3,41.37,41.29,41.37,41700.0,31.7791,31.833,31.7715,31.833,41700.0
2014-12-23 13:10:00,41.37,41.42,41.36,41.39,46000.0,31.833,31.8715,31.8253,31.8484,46000.0
2014-12-23 13:15:00,41.39,41.43,41.38,41.43,51500.0,31.8484,31.8792,31.8407,31.8792,51500.0
2014-12-23 13:20:00,41.43,41.46,41.39,41.45,64700.0,31.8792,31.9023,31.8484,31.8946,64700.0
2014-12-23 13:25:00,41.45,41.45,41.43,41.45,21300.0,31.8946,31.8946,31.8792,31.8946,21300.0
2014-12-23 13:30:00,41.45,41.46,41.43,41.46,15400.0,31.8946,31.9023,31.8792,31.9023,15400.0
2014-12-23 13:35:00,41.46,41.47,41.44,41.46,17200.0,31.9023,31.91,31.8869,31.9023,17200.0
2014-12-23 13:40:00,41.46,41.48,41.44,41.48,16700.0,31.9023,31.9177,31.8869,31.9177,16700.0
2014-12-23 13:45:00,41.48,41.48,41.45,41.45,8600.0,31.9177,31.9177,31.8946,31.8946,8600.0
2014-12-23 13:50:00,41.46,41.48,41.44,41.46,24800.0,31.9023,31.9177,31.8869,31.9023,24800.0
2014-12-23 13:55:00,41.45,41.48,41.45,41.46,21800.0,31.8946,31.9177,31.8946,31.9023,21800.0
2014-12-23 14:00:00,41.46,41.47,41.45,41.46,11100.0,31.9023,31.91,31.8946,31.9023,11100.0
2014-12-23 14:05:00,41.46,41.48,41.45,41.48,20800.0,31.9023,31.9177,31.8946,31.9177,20800.0
2014-12-23 14:10:00,41.48,41.52,41.46,41.46,100600.0,31.9177,31.9484,31.9023,31.9023,100600.0
2014-12-23 14:15:00,41.47,41.47,41.43,41.47,49000.0,31.91,31.91,31.8792,31.91,49000.0
2014-12-23 14:20:00,41.47,41.52,41.47,41.52,31500.0,31.91,31.9484,31.91,31.9484,31500.0
2014-12-23 14:25:00,41.52,41.56,41.52,41.56,26200.0,31.9484,31.9792,31.9484,31.9792,26200.0
2014-12-23 14:30:00,41.56,41.59,41.56,41.57,35000.0,31.9792,32.0023,31.9792,31.9869,35000.0
2014-12-23 14:35:00,41.57,41.62,41.56,41.6,29800.0,31.9869,32.0254,31.9792,32.01,29800.0
2014-12-23 14:40:00,41.61,41.61,41.6,41.61,21900.0,32.0177,32.0177,32.01,32.0177,21900.0
2014-12-23 14:45:00,41.61,41.65,41.6,41.65,36800.0,32.0177,32.0485,32.01,32.0485,36800.0
2014-12-23 14:50:00,41.65,41.65,41.61,41.61,22500.0,32.0485,32.0485,32.0177,32.0177,22500.0
2014-12-23 14:55:00,41.61,41.62,41.6,41.6,35600.0,32.0177,32.0254,32.01,32.01,35600.0
2014-12-23 15:00:00,41.61,41.61,41.59,41.59,30800.0,32.0177,32.0177,32.0023,32.0023,30800.0
2014-12-23 15:05:00,41.59,41.64,41.59,41.63,74200.0,32.0023,32.0408,32.0023,32.0331,74200.0
2014-12-23 15:10:00,41.63,41.64,41.6,41.62,35200.0,32.0331,32.0408,32.01,32.0254,35200.0
2014-12-23 15:15:00,41.62,41.64,41.61,41.64,35400.0,32.0254,32.0408,32.0177,32.0408,35400.0
2014-12-23 15:20:00,41.64,41.65,41.61,41.61,97600.0,32.0408,32.0485,32.0177,32.0177,97600.0
2014-12-23 15:25:00,41.61,41.61,41.6,41.61,35200.0,32.0177,32.0177,32.01,32.0177,35200.0
2014-12-23 15:30:00,41.61,41.61,41.57,41.59,52900.0,32.0177,32.0177,31.9869,32.0023,52900.0
2014-12-23 15:35:00,41.59,41.64,41.58,41.64,76800.0,32.0023,32.0408,31.9946,32.0408,76800.0
2014-12-23 15:40:00,41.64,41.66,41.62,41.62,104100.0,32.0408,32.0562,32.0254,32.0254,104100.0
2014-12-23 15:45:00,41.62,41.62,41.56,41.57,115300.0,32.0254,32.0254,31.9792,31.9869,115300.0
2014-12-23 15:50:00,41.57,41.6,41.55,41.59,144000.0,31.9869,32.01,31.9715,32.0023,144000.0
2014-12-23 15:55:00,41.59,41.59,41.52,41.54,247200.0,32.0023,32.0023,31.9484,31.9638,247200.0
2014-12-24 09:30:00,41.59,41.79,41.59,41.69,53400.0,32.0023,32.1562,32.0023,32.0792,53400.0
2014-12-24 09:35:00,41.69,41.69,41.53,41.57,28500.0,32.0792,32.0792,31.9561,31.9869,28500.0
2014-12-24 09:40:00,41.57,41.57,41.49,41.53,42400.0,31.9869,31.9869,31.9253,31.9561,42400.0
2014-12-24 09:45:00,41.53,41.56,41.51,41.52,34400.0,31.9561,31.9792,31.9407,31.9484,34400.0
2014-12-24 09:50:00,41.51,41.51,41.45,41.49,24200.0,31.9407,31.9407,31.8946,31.9253,24200.0
2014-12-24 09:55:00,41.48,41.5,41.44,41.5,26300.0,31.9177,31.933,31.8869,31.933,26300.0
2014-12-24 10:00:00,41.5,41.5,41.46,41.49,18700.0,31.933,31.933,31.9023,31.9253,18700.0
2014-12-24 10:05:00,41.49,41.52,41.48,41.49,23600.0,31.9253,31.9484,31.9177,31.9253,23600.0
2014-12-24 10:10:00,41.49,41.51,41.47,41.49,10900.0,31.9253,31.9407,31.91,31.9253,10900.0
2014-12-24 10:15:00,41.49,41.53,41.48,41.52,10500.0,31.9253,31.9561,31.9177,31.9484,10500.0
2014-12-24 10:20:00,41.52,41.59,41.51,41.58,13200.0,31.9484,32.0023,31.9407,31.9946,13200.0
2014-12-24 10:25:00,41.57,41.6,41.57,41.57,7900.0,31.9869,32.01,31.9869,31.9869,7900.0
2014-12-24 10:30:00,41.57,41.59,41.54,41.54,21300.0,31.9869,32.0023,31.9638,31.9638,21300.0
2014-12-24 10:35:00,41.53,41.59,41.53,41.57,13400.0,31.9561,32.0023,31.9561,31.9869,13400.0
2014-12-24 10:40:00,41.58,41.59,41.55,41.55,11100.0,31.9946,32.0023,31.9715,31.9715,11100.0
2014-12-24 10:45:00,41.55,41.55,41.48,41.48,10200.0,31.9715,31.9715,31.9177,31.9177,10200.0
2014-12-24 10:50:00,41.48,41.52,41.48,41.51,8800.0,31.9177,31.9484,31.9177,31.9407,8800.0
2014-12-24 10:55:00,41.51,41.51,41.48,41.48,9800.0,31.9407,31.9407,31.9177,31.9177,9800.0
2014-12-24 11:00:00,41.49,41.54,41.48,41.51,15500.0,31.9253,31.9638,31.9177,31.9407,15500.0
2014-12-24 11:05:00,41.52,41.53,41.5,41.51,20600.0,31.9484,31.9561,31.933,31.9407,20600.0
2014-12-24 11:10:00,41.51,41.52,41.48,41.48,8600.0,31.9407,31.9484,31.9177,31.9177,8600.0
2014-12-24 11:15:00,41.48,41.49,41.47,41.48,13200.0,31.9177,31.9253,31.91,31.9177,13200.0
2014-12-24 11:20:00,41.48,41.48,41.42,41.43,36400.0,31.9177,31.9177,31.8715,31.8792,36400.0
2014-12-24 11:25:00,41.43,41.44,41.41,41.41,17500.0,31.8792,31.8869,31.8638,31.8638,17500.0
2014-12-24 11:30:00,41.41,41.43,41.39,41.4,43100.0,31.8638,31.8792,31.8484,31.8561,43100.0
2014-12-24 11:35:00,41.39,41.4,41.38,41.39,8200.0,31.8484,31.8561,31.8407,31.8484,8200.0
2014-12-24 11:40:00,41.39,41.4,41.35,41.38,22800.0,31.8484,31.8561,31.8176,31.8407,22800.0
2014-12-24 11:45:00,41.38,41.4,41.36,41.38,15200.0,31.8407,31.8561,31.8253,31.8407,15200.0
2014-12-24 11:50:00,41.38,41.39,41.36,41.38,24600.0,31.8407,31.8484,31.8253,31.8407,24600.0
2014-12-24 11:55:00,41.37,41.39,41.35,41.36,24000.0,31.833,31.8484,31.8176,31.8253,24000.0
2014-12-24 12:00:00,41.36,41.37,41.35,41.37,28900.0,31.8253,31.833,31.8176,31.833,28900.0
2014-12-24 12:05:00,41.37,41.41,41.36,41.41,13900.0,31.833,31.8638,31.8253,31.8638,13900.0
2014-12-24 12:10:00,41.4,41.44,41.39,41.41,17400.0,31.8561,31.8869,31.8484,31.8638,17400.0
2014-12-24 12:15:00,41.4,41.42,41.39,41.41,21800.0,31.8561,31.8715,31.8484,31.8638,21800.0
2014-12-24 12:20:00,41.41,41.43,41.41,41.41,9500.0,31.8638,31.8792,31.8638,31.8638,9500.0
2014-12-24 12:25:00,41.41,41.41,41.38,41.38,13000.0,31.8638,31.8638,31.8407,31.8407,13000.0
2014-12-24 12:30:00,41.39,41.41,41.37,41.37,30700.0,31.8484,31.8638,31.833,31.833,30700.0
2014-12-24 12:35:00,41.37,41.38,41.36,41.37,21300.0,31.833,31.8407,31.8253,31.833,21300.0
2014-12-24 12:40:00,41.37,41.37,41.32,41.36,30900.0,31.833,31.833,31.7945,31.8253,30900.0
2014-12-24 12:45:00,41.35,41.37,41.34,41.35,41700.0,31.8176,31.833,31.8099,31.8176,41700.0
2014-12-24 12:50:00,41.35,41.39,41.34,41.35,53000.0,31.8176,31.8484,31.8099,31.8176,53000.0
2014-12-24 12:55:00,41.34,41.37,41.28,41.31,81500.0,31.8099,31.833,31.7638,31.7868,81500.0
2014-12-26 09:30:00,41.3,41.41,41.3,41.37,19100.0,31.7791,31.8638,31.7791,31.833,19100.0
2014-12-26 09:35:00,41.34,41.36,41.3,41.31,9000.0,31.8099,31.8253,31.7791,31.7868,9000.0
2014-12-26 09:40:00,41.3,41.33,41.26,41.33,4300.0,31.7791,31.8022,31.7484,31.8022,4300.0
2014-12-26 09:45:00,41.33,41.41,41.33,41.4,18200.0,31.8022,31.8638,31.8022,31.8561,18200.0
2014-12-26 09:50:00,41.41,41.44,41.41,41.44,29400.0,31.8638,31.8869,31.8638,31.8869,29400.0
2014-12-26 09:55:00,41.43,41.49,41.43,41.47,15900.0,31.8792,31.9253,31.8792,31.91,15900.0
2014-12-26 10:00:00,41.47,41.51,41.45,41.5,23500.0,31.91,31.9407,31.8946,31.933,23500.0
2014-12-26 10:05:00,41.49,41.49,41.43,41.45,12600.0,31.9253,31.9253,31.8792,31.8946,12600.0
2014-12-26 10:10:00,41.45,41.49,41.44,41.44,13100.0,31.8946,31.9253,31.8869,31.8869,13100.0
2014-12-26 10:15:00,41.43,41.44,41.38,41.42,19900.0,31.8792,31.8869,31.8407,31.8715,19900.0
2014-12-26 10:20:00,41.43,41.43,41.4,41.41,6800.0,31.8792,31.8792,31.8561,31.8638,6800.0
2014-12-26 10:25:00,41.41,41.44,41.36,41.39,16100.0,31.8638,31.8869,31.8253,31.8484,16100.0
2014-12-26 10:30:00,41.38,41.4,41.35,41.35,17300.0,31.8407,31.8561,31.8176,31.8176,17300.0
2014-12-26 10:35:00,41.36,41.38,41.34,41.37,13200.0,31.8253,31.8407,31.8099,31.833,13200.0
2014-12-26 10:40:00,41.36,41.4,41.35,41.4,11900.0,31.8253,31.8561,31.8176,31.8561,11900.0
2014-12-26 10:45:00,41.41,41.41,41.39,41.4,8700.0,31.8638,31.8638,31.8484,31.8561,8700.0
2014-12-26 10:50:00,41.39,41.45,41.39,41.43,11100.0,31.8484,31.8946,31.8484,31.8792,11100.0
2014-12-26 10:55:00,41.43,41.47,41.42,41.47,9800.0,31.8792,31.91,31.8715,31.91,9800.0
2014-12-26 11:00:00,41.47,41.49,41.46,41.49,9900.0,31.91,31.9253,31.9023,31.9253,9900.0
2014-12-26 11:05:00,41.49,41.5,41.43,41.44,8500.0,31.9253,31.933,31.8792,31.8869,8500.0
2014-12-26 11:10:00,41.44,41.46,41.43,41.45,10200.0,31.8869,31.9023,31.8792,31.8946,10200.0
2014-12-26 11:15:00,41.45,41.47,41.44,41.46,5400.0,31.8946,31.91,31.8869,31.9023,5400.0
2014-12-26 11:20:00,41.46,41.49,41.45,41.48,6200.0,31.9023,31.9253,31.8946,31.9177,6200.0
2014-12-26 11:25:00,41.49,41.5,41.41,41.41,48500.0,31.9253,31.933,31.8638,31.8638,48500.0
2014-12-26 11:30:00,41.41,41.44,41.4,41.42,22700.0,31.8638,31.8869,31.8561,31.8715,22700.0
2014-12-26 11:35:00,41.41,41.42,41.39,41.41,10700.0,31.8638,31.8715,31.8484,31.8638,10700.0
2014-12-26 11:40:00,41.41,41.41,41.39,41.39,3400.0,31.8638,31.8638,31.8484,31.8484,3400.0
2014-12-26 11:45:00,41.4,41.42,41.39,41.4,12200.0,31.8561,31.8715,31.8484,31.8561,12200.0
2014-12-26 11:50:00,41.39,41.42,41.39,41.41,11100.0,31.8484,31.8715,31.8484,31.8638,11100.0
2014-12-26 11:55:00,41.41,41.41,41.39,41.41,7400.0,31.8638,31.8638,31.8484,31.8638,7400.0
2014-12-26 12:00:00,41.4,41.41,41.37,41.38,4900.0,31.8561,31.8638,31.833,31.8407,4900.0
2014-12-26 12:05:00,41.37,41.39,41.37,41.39,7100.0,31.833,31.8484,31.833,31.8484,7100.0
2014-12-26 12:10:00,41.39,41.41,41.37,41.41,6500.0,31.8484,31.8638,31.833,31.8638,6500.0
2014-12-26 12:15:00,41.4,41.41,41.39,41.39,10300.0,31.8561,31.8638,31.8484,31.8484,10300.0
2014-12-26 12:20:00,41.38,41.4,41.37,41.39,8500.0,31.8407,31.8561,31.833,31.8484,8500.0
2014-12-26 12:25:00,41.39,41.39,41.36,41.36,8300.0,31.8484,31.8484,31.8253,31.8253,8300.0
2014-12-26 12:30:00,41.37,41.38,41.36,41.38,7400.0,31.833,31.8407,31.8253,31.8407,7400.0
2014-12-26 12:35:00,41.38,41.39,41.35,41.35,14900.0,31.8407,31.8484,31.8176,31.8176,14900.0
2014-12-26 12:40:00,41.35,41.36,41.33,41.35,9800.0,31.8176,31.8253,31.8022,31.8176,9800.0
2014-12-26 12:45:00,41.35,41.37,41.34,41.36,20300.0,31.8176,31.833,31.8099,31.8253,20300.0
2014-12-26 12:50:00,41.36,41.37,41.34,41.36,7300.0,31.8253,31.833,31.8099,31.8253,7300.0
2014-12-26 12:55:00,41.36,41.37,41.34,41.36,6100.0,31.8253,31.833,31.8099,31.8253,6100.0
2014-12-26 13:00:00,41.35,41.37,41.34,41.34,4700.0,31.8176,31.833,31.8099,31.8099,4700.0
2014-12-26 13:05:00,41.34,41.36,41.33,41.35,9700.0,31.8099,31.8253,31.8022,31.8176,9700.0
2014-12-26 13:10:00,41.35,41.37,41.34,41.36,8500.0,31.8176,31.833,31.8099,31.8253,8500.0
2014-12-26 13:15:00,41.36,41.38,41.35,41.38,14700.0,31.8253,31.8407,31.8176,31.8407,14700.0
2014-12-26 13:20:00,41.38,41.4,41.38,41.39,5000.0,31.8407,31.8561,31.8407,31.8484,5000.0
2014-12-26 13:25:00,41.39,41.4,41.37,41.39,14700.0,31.8484,31.8561,31.833,31.8484,14700.0
2014-12-26 13:30:00,41.39,41.41,41.39,41.4,23000.0,31.8484,31.8638,31.8484,31.8561,23000.0
2014-12-26 13:35:00,41.4,41.42,41.39,41.41,11300.0,31.8561,31.8715,31.8484,31.8638,11300.0
2014-12-26 13:40:00,41.41,41.44,41.4,41.41,8200.0,31.8638,31.8869,31.8561,31.8638,8200.0
2014-12-26 13:45:00,41.41,41.42,41.4,41.4,18500.0,31.8638,31.8715,31.8561,31.8561,18500.0
2014-12-26 13:50:00,41.4,41.41,41.4,41.41,10200.0,31.8561,31.8638,31.8561,31.8638,10200.0
2014-12-26 13:55:00,41.4,41.43,41.4,41.4,7000.0,31.8561,31.8792,31.8561,31.8561,7000.0
2014-12-26 14:00:00,41.4,41.44,41.4,41.43,14500.0,31.8561,31.8869,31.8561,31.8792,14500.0
2014-12-26 14:05:00,41.43,41.43,41.41,41.42,9900.0,31.8792,31.8792,31.8638,31.8715,9900.0
2014-12-26 14:10:00,41.42,41.43,41.39,41.4,3600.0,31.8715,31.8792,31.8484,31.8561,3600.0
2014-12-26 14:15:00,41.39,41.41,41.39,41.4,5600.0,31.8484,31.8638,31.8484,31.8561,5600.0
2014-12-26 14:20:00,41.39,41.4,41.37,41.38,9200.0,31.8484,31.8561,31.833,31.8407,9200.0
2014-12-26 14:25:00,41.38,41.4,41.36,41.39,14100.0,31.8407,31.8561,31.8253,31.8484,14100.0
2014-12-26 14:30:00,41.39,41.41,41.38,41.39,24300.0,31.8484,31.8638,31.8407,31.8484,24300.0
2014-12-26 14:35:00,41.4,41.4,41.38,41.38,13200.0,31.8561,31.8561,31.8407,31.8407,13200.0
2014-12-26 14:40:00,41.39,41.4,41.37,41.38,7300.0,31.8484,31.8561,31.833,31.8407,7300.0
2014-12-26 14:45:00,41.37,41.39,41.37,41.38,9300.0,31.833,31.8484,31.833,31.8407,9300.0
2014-12-26 14:50:00,41.38,41.42,41.38,41.4,19100.0,31.8407,31.8715,31.8407,31.8561,19100.0
2014-12-26 14:55:00,41.4,41.41,41.38,41.41,11400.0,31.8561,31.8638,31.8407,31.8638,11400.0
2014-12-26 15:00:00,41.4,41.4,41.37,41.38,10100.0,31.8561,31.8561,31.833,31.8407,10100.0
2014-12-26 15:05:00,41.38,41.38,41.36,41.36,10500.0,31.8407,31.8407,31.8253,31.8253,10500.0
2014-12-26 15:10:00,41.36,41.39,41.36,41.37,17800.0,31.8253,31.8484,31.8253,31.833,17800.0
2014-12-26 15:15:00,41.37,41.39,41.37,41.39,28600.0,31.833,31.8484,31.833,31.8484,28600.0
2014-12-26 15:20:00,41.38,41.39,41.36,41.37,4300.0,31.8407,31.8484,31.8253,31.833,4300.0
2014-12-26 15:25:00,41.37,41.37,41.34,41.34,14400.0,31.833,31.833,31.8099,31.8099,14400.0
2014-12-26 15:30:00,41.34,41.35,41.32,41.33,22700.0,31.8099,31.8176,31.7945,31.8022,22700.0
2014-12-26 15:35:00,41.32,41.34,41.32,41.33,10100.0,31.7945,31.8099,31.7945,31.8022,10100.0
2014-12-26 15:40:00,41.34,41.36,41.31,41.31,33100.0,31.8099,31.8253,31.7868,31.7868,33100.0
2014-12-26 15:45:00,41.31,41.34,41.3,41.31,42800.0,31.7868,31.8099,31.7791,31.7868,42800.0
2014-12-26 15:50:00,41.32,41.32,41.29,41.29,43300.0,31.7945,31.7945,31.7715,31.7715,43300.0
2014-12-26 15:55:00,41.29,41.31,41.27,41.28,78200.0,31.7715,31.7868,31.7561,31.7638,78200.0
2014-12-29 09:30:00,41.21,41.29,41.17,41.26,56100.0,31.7099,31.7715,31.6791,31.7484,56100.0
2014-12-29 09:35:00,41.27,41.58,41.27,41.53,55100.0,31.7561,31.9946,31.7561,31.9561,55100.0
2014-12-29 09:40:00,41.53,41.7,41.53,41.64,66100.0,31.9561,32.0869,31.9561,32.0408,66100.0
2014-12-29 09:45:00,41.65,41.66,41.6,41.65,56500.0,32.0485,32.0562,32.01,32.0485,56500.0
2014-12-29 09:50:00,41.64,41.66,41.62,41.66,49000.0,32.0408,32.0562,32.0254,32.0562,49000.0
2014-12-29 09:55:00,41.66,41.66,41.63,41.65,70600.0,32.0562,32.0562,32.0331,32.0485,70600.0
2014-12-29 10:00:00,41.65,41.67,41.64,41.66,42300.0,32.0485,32.0639,32.0408,32.0562,42300.0
2014-12-29 10:05:00,41.66,41.67,41.62,41.63,45600.0,32.0562,32.0639,32.0254,32.0331,45600.0
2014-12-29 10:10:00,41.62,41.64,41.59,41.6,31200.0,32.0254,32.0408,32.0023,32.01,31200.0
2014-12-29 10:15:00,41.6,41.6,41.56,41.57,31700.0,32.01,32.01,31.9792,31.9869,31700.0
2014-12-29 10:20:00,41.57,41.6,41.56,41.59,44000.0,31.9869,32.01,31.9792,32.0023,44000.0
2014-12-29 10:25:00,41.59,41.6,41.56,41.57,21200.0,32.0023,32.01,31.9792,31.9869,21200.0
2014-12-29 10:30:00,41.56,41.59,41.56,41.58,13200.0,31.9792,32.0023,31.9792,31.9946,13200.0
2014-12-29 10:35:00,41.58,41.6,41.56,41.58,23500.0,31.9946,32.01,31.9792,31.9946,23500.0
2014-12-29 10:40:00,41.59,41.6,41.55,41.56,14700.0,32.0023,32.01,31.9715,31.9792,14700.0
2014-12-29 10:45:00,41.56,41.56,41.52,41.52,8800.0,31.9792,31.9792,31.9484,31.9484,8800.0
2014-12-29 10:50:00,41.53,41.54,41.5,41.51,39700.0,31.9561,31.9638,31.933,31.9407,39700.0
2014-12-29 10:55:00,41.52,41.52,41.48,41.49,17300.0,31.9484,31.9484,31.9177,31.9253,17300.0
2014-12-29 11:00:00,41.49,41.49,41.44,41.45,20800.0,31.9253,31.9253,31.8869,31.8946,20800.0
2014-12-29 11:05:00,41.44,41.46,41.43,41.45,16300.0,31.8869,31.9023,31.8792,31.8946,16300.0
2014-12-29 11:10:00,41.45,41.46,41.42,41.45,9200.0,31.8946,31.9023,31.8715,31.8946,9200.0
2014-12-29 11:15:00,41.45,41.51,41.45,41.51,12600.0,31.8946,31.9407,31.8946,31.9407,12600.0
2014-12-29 11:20:00,41.51,41.52,41.5,41.51,19600.0,31.9407,31.9484,31.933,31.9407,19600.0
2014-12-29 11:25:00,41.52,41.53,41.48,41.5,22100.0,31.9484,31.9561,31.9177,31.933,22100.0
2014-12-29 11:30:00,41.51,41.51,41.47,41.48,11300.0,31.9407,31.9407,31.91,31.9177,11300.0
2014-12-29 11:35:00,41.48,41.49,41.46,41.47,14100.0,31.9177,31.9253,31.9023,31.91,14100.0
2014-12-29 11:40:00,41.47,41.49,41.45,41.45,5900.0,31.91,31.9253,31.8946,31.8946,5900.0
2014-12-29 11:45:00,41.46,41.46,41.42,41.43,11400.0,31.9023,31.9023,31.8715,31.8792,11400.0
2014-12-29 11:50:00,41.42,41.44,41.41,41.42,11300.0,31.8715,31.8869,31.8638,31.8715,11300.0
2014-12-29 11:55:00,41.42,41.42,41.4,41.4,29800.0,31.8715,31.8715,31.8561,31.8561,29800.0
2014-12-29 12:00:00,41.4,41.43,41.39,41.39,24800.0,31.8561,31.8792,31.8484,31.8484,24800.0
2014-12-29 12:05:00,41.39,41.4,41.36,41.37,13200.0,31.8484,31.8561,31.8253,31.833,13200.0
2014-12-29 12:10:00,41.37,41.37,41.34,41.34,9000.0,31.833,31.833,31.8099,31.8099,9000.0
2014-12-29 12:15:00,41.34,41.37,41.34,41.37,23400.0,31.8099,31.833,31.8099,31.833,23400.0
2014-12-29 12:20:00,41.37,41.39,41.36,41.37,10400.0,31.833,31.8484,31.8253,31.833,10400.0
2014-12-29 12:25:00,41.37,41.38,41.33,41.34,11800.0,31.833,31.8407,31.8022,31.8099,11800.0
2014-12-29 12:30:00,41.34,41.35,41.33,41.34,7300.0,31.8099,31.8176,31.8022,31.8099,7300.0
2014-12-29 12:35:00,41.34,41.38,41.33,41.38,5900.0,31.8099,31.8407,31.8022,31.8407,5900.0
2014-12-29 12:40:00,41.37,41.39,41.37,41.37,17900.0,31.833,31.8484,31.833,31.833,17900.0
2014-12-29 12:45:00,41.37,41.38,41.34,41.35,9200.0,31.833,31.8407,31.8099,31.8176,9200.0
2014-12-29 12:50:00,41.36,41.36,41.32,41.33,2800.0,31.8253,31.8253,31.7945,31.8022,2800.0
2014-12-29 12:55:00,41.33,41.34,41.32,41.33,5900.0,31.8022,31.8099,31.7945,31.8022,5900.0
2014-12-29 13:00:00,41.33,41.34,41.32,41.34,5800.0,31.8022,31.8099,31.7945,31.8099,5800.0
2014-12-29 13:05:00,41.34,41.36,41.33,41.34,16700.0,31.8099,31.8253,31.8022,31.8099,16700.0
2014-12-29 13:10:00,41.35,41.36,41.33,41.34,10200.0,31.8176,31.8253,31.8022,31.8099,10200.0
2014-12-29 13:15:00,41.34,41.36,41.33,41.35,24700.0,31.8099,31.8253,31.8022,31.8176,24700.0
2014-12-29 13:20:00,41.36,41.4,41.35,41.36,47000.0,31.8253,31.8561,31.8176,31.8253,47000.0
2014-12-29 13:25:00,41.36,41.37,41.35,41.36,20900.0,31.8253,31.833,31.8176,31.8253,20900.0
2014-12-29 13:30:00,41.37,41.39,41.35,41.39,9000.0,31.833,31.8484,31.8176,31.8484,9000.0
2014-12-29 13:35:00,41.39,41.39,41.37,41.37,5700.0,31.8484,31.8484,31.833,31.833,5700.0
2014-12-29 13:40:00,41.36,41.37,41.35,41.37,3600.0,31.8253,31.833,31.8176,31.833,3600.0
2014-12-29 13:45:00,41.37,41.37,41.34,41.34,2500.0,31.833,31.833,31.8099,31.8099,2500.0
2014-12-29 13:50:00,41.33,41.34,41.32,41.33,6800.0,31.8022,31.8099,31.7945,31.8022,6800.0
2014-12-29 13:55:00,41.34,41.36,41.33,41.35,17100.0,31.8099,31.8253,31.8022,31.8176,17100.0
2014-12-29 14:00:00,41.36,41.36,41.33,41.34,8500.0,31.8253,31.8253,31.8022,31.8099,8500.0
2014-12-29 14:05:00,41.34,41.34,41.33,41.34,2200.0,31.8099,31.8099,31.8022,31.8099,2200.0
2014-12-29 14:10:00,41.34,41.35,41.33,41.34,5700.0,31.8099,31.8176,31.8022,31.8099,5700.0
2014-12-29 14:15:00,41.34,41.35,41.32,41.32,6100.0,31.8099,31.8176,31.7945,31.7945,6100.0
2014-12-29 14:20:00,41.32,41.32,41.31,41.32,32300.0,31.7945,31.7945,31.7868,31.7945,32300.0
2014-12-29 14:25:00,41.31,41.33,41.3,41.33,19000.0,31.7868,31.8022,31.7791,31.8022,19000.0
2014-12-29 14:30:00,41.32,41.33,41.3,41.3,3600.0,31.7945,31.8022,31.7791,31.7791,3600.0
2014-12-29 14:35:00,41.3,41.31,41.29,41.3,13700.0,31.7791,31.7868,31.7715,31.7791,13700.0
2014-12-29 14:40:00,41.3,41.31,41.3,41.3,8500.0,31.7791,31.7868,31.7791,31.7791,8500.0
2014-12-29 14:45:00,41.3,41.31,41.3,41.3,17800.0,31.7791,31.7868,31.7791,31.7791,17800.0
2014-12-29 14:50:00,41.3,41.34,41.3,41.34,19900.0,31.7791,31.8099,31.7791,31.8099,19900.0
2014-12-29 14:55:00,41.33,41.35,41.31,41.31,26600.0,31.8022,31.8176,31.7868,31.7868,26600.0
2014-12-29 15:00:00,41.32,41.34,41.3,41.32,49400.0,31.7945,31.8099,31.7791,31.7945,49400.0
2014-12-29 15:05:00,41.32,41.37,41.32,41.36,9200.0,31.7945,31.833,31.7945,31.8253,9200.0
2014-12-29 15:10:00,41.36,41.36,41.34,41.34,10900.0,31.8253,31.8253,31.8099,31.8099,10900.0
2014-12-29 15:15:00,41.34,41.36,41.33,41.34,17900.0,31.8099,31.8253,31.8022,31.8099,17900.0
2014-12-29 15:20:00,41.34,41.35,41.34,41.34,11300.0,31.8099,31.8176,31.8099,31.8099,11300.0
2014-12-29 15:25:00,41.34,41.35,41.31,41.32,13200.0,31.8099,31.8176,31.7868,31.7945,13200.0
2014-12-29 15:30:00,41.31,41.33,41.28,41.28,33600.0,31.7868,31.8022,31.7638,31.7638,33600.0
2014-12-29 15:35:00,41.28,41.31,41.28,41.3,48400.0,31.7638,31.7868,31.7638,31.7791,48400.0
2014-12-29 15:40:00,41.3,41.33,41.29,41.33,24300.0,31.7791,31.8022,31.7715,31.8022,24300.0
2014-12-29 15:45:00,41.32,41.34,41.31,41.32,42000.0,31.7945,31.8099,31.7868,31.7945,42000.0
2014-12-29 15:50:00,41.31,41.32,41.31,41.32,12800.0,31.7868,31.7945,31.7868,31.7945,12800.0
2014-12-29 15:55:00,41.31,41.32,41.27,41.29,115700.0,31.7868,31.7945,31.7561,31.7715,115700.0
2014-12-30 09:30:00,41.2,41.27,41.03,41.18,41400.0,31.7022,31.7561,31.5714,31.6868,41400.0
2014-12-30 09:35:00,41.19,41.27,41.19,41.2,17100.0,31.6945,31.7561,31.6945,31.7022,17100.0
2014-12-30 09:40:00,41.19,41.24,41.14,41.22,36000.0,31.6945,31.733,31.656,31.7176,36000.0
2014-12-30 09:45:00,41.21,41.21,41.15,41.16,21200.0,31.7099,31.7099,31.6637,31.6714,21200.0
2014-12-30 09:50:00,41.15,41.2,41.11,41.19,25700.0,31.6637,31.7022,31.6329,31.6945,25700.0
2014-12-30 09:55:00,41.19,41.19,41.12,41.15,13900.0,31.6945,31.6945,31.6406,31.6637,13900.0
2014-12-30 10:00:00,41.14,41.21,41.13,41.16,17500.0,31.656,31.7099,31.6483,31.6714,17500.0
2014-12-30 10:05:00,41.17,41.17,41.06,41.13,21400.0,31.6791,31.6791,31.5945,31.6483,21400.0
2014-12-30 10:10:00,41.12,41.15,41.11,41.13,8600.0,31.6406,31.6637,31.6329,31.6483,8600.0
2014-12-30 10:15:00,41.12,41.17,41.12,41.16,22800.0,31.6406,31.6791,31.6406,31.6714,22800.0
2014-12-30 10:20:00,41.17,41.2,41.16,41.19,12700.0,31.6791,31.7022,31.6714,31.6945,12700.0
2014-12-30 10:25:00,41.19,41.22,41.17,41.18,14700.0,31.6945,31.7176,31.6791,31.6868,14700.0
2014-12-30 10:30:00,41.18,41.18,41.15,41.16,9500.0,31.6868,31.6868,31.6637,31.6714,9500.0
2014-12-30 10:35:00,41.15,41.19,41.15,41.19,11600.0,31.6637,31.6945,31.6637,31.6945,11600.0
2014-12-30 10:40:00,41.19,41.21,41.17,41.18,19700.0,31.6945,31.7099,31.6791,31.6868,19700.0
2014-12-30 10:45:00,41.18,41.21,41.17,41.2,20400.0,31.6868,31.7099,31.6791,31.7022,20400.0
2014-12-30 10:50:00,41.2,41.25,41.2,41.22,17100.0,31.7022,31.7407,31.7022,31.7176,17100.0
2014-12-30 10:55:00,41.22,41.25,41.22,41.24,7400.0,31.7176,31.7407,31.7176,31.733,7400.0
2014-12-30 11:00:00,41.24,41.25,41.19,41.2,16500.0,31.733,31.7407,31.6945,31.7022,16500.0
2014-12-30 11:05:00,41.2,41.21,41.19,41.19,7000.0,31.7022,31.7099,31.6945,31.6945,7000.0
2014-12-30 11:10:00,41.19,41.19,41.14,41.16,9600.0,31.6945,31.6945,31.656,31.6714,9600.0
2014-12-30 11:15:00,41.15,41.18,41.15,41.15,47600.0,31.6637,31.6868,31.6637,31.6637,47600.0
2014-12-30 11:20:00,41.16,41.18,41.15,41.16,13600.0,31.6714,31.6868,31.6637,31.6714,13600.0
2014-12-30 11:25:00,41.16,41.17,41.14,41.15,18600.0,31.6714,31.6791,31.656,31.6637,18600.0
2014-12-30 11:30:00,41.15,41.15,41.09,41.11,43200.0,31.6637,31.6637,31.6176,31.6329,43200.0
2014-12-30 11:35:00,41.12,41.17,41.12,41.15,19900.0,31.6406,31.6791,31.6406,31.6637,19900.0
2014-12-30 11:40:00,41.16,41.23,41.16,41.2,15200.0,31.6714,31.7253,31.6714,31.7022,15200.0
2014-12-30 11:45:00,41.19,41.21,41.17,41.21,6800.0,31.6945,31.7099,31.6791,31.7099,6800.0
2014-12-30 11:50:00,41.2,41.2,41.16,41.18,6800.0,31.7022,31.7022,31.6714,31.6868,6800.0
2014-12-30 11:55:00,41.18,41.19,41.17,41.19,2200.0,31.6868,31.6945,31.6791,31.6945,2200.0
2014-12-30 12:00:00,41.19,41.22,41.18,41.21,34800.0,31.6945,31.7176,31.6868,31.7099,34800.0
2014-12-30 12:05:00,41.21,41.21,41.2,41.21,4700.0,31.7099,31.7099,31.7022,31.7099,4700.0
2014-12-30 12:10:00,41.21,41.21,41.2,41.2,6700.0,31.7099,31.7099,31.7022,31.7022,6700.0
2014-12-30 12:15:00,41.21,41.21,41.18,41.18,4100.0,31.7099,31.7099,31.6868,31.6868,4100.0
2014-12-30 12:20:00,41.17,41.21,41.16,41.19,24400.0,31.6791,31.7099,31.6714,31.6945,24400.0
2014-12-30 12:25:00,41.2,41.21,41.19,41.21,7200.0,31.7022,31.7099,31.6945,31.7099,7200.0
2014-12-30 12:30:00,41.21,41.21,41.19,41.2,28300.0,31.7099,31.7099,31.6945,31.7022,28300.0
2014-12-30 12:35:00,41.2,41.2,41.17,41.19,25000.0,31.7022,31.7022,31.6791,31.6945,25000.0
2014-12-30 12:40:00,41.18,41.19,41.16,41.16,8700.0,31.6868,31.6945,31.6714,31.6714,8700.0
2014-12-30 12:45:00,41.16,41.18,41.14,41.17,28100.0,31.6714,31.6868,31.656,31.6791,28100.0
2014-12-30 12:50:00,41.19,41.2,41.18,41.2,3700.0,31.6945,31.7022,31.6868,31.7022,3700.0
2014-12-30 12:55:00,41.19,41.19,41.16,41.16,14400.0,31.6945,31.6945,31.6714,31.6714,14400.0
2014-12-30 13:00:00,41.16,41.16,41.13,41.14,23600.0,31.6714,31.6714,31.6483,31.656,23600.0
2014-12-30 13:05:00,41.14,41.15,41.12,41.13,10100.0,31.656,31.6637,31.6406,31.6483,10100.0
2014-12-30 13:10:00,41.13,41.15,41.12,41.14,15100.0,31.6483,31.6637,31.6406,31.656,15100.0
2014-12-30 13:15:00,41.15,41.16,41.12,41.13,11500.0,31.6637,31.6714,31.6406,31.6483,11500.0
2014-12-30 13:20:00,41.12,41.13,41.12,41.12,11200.0,31.6406,31.6483,31.6406,31.6406,11200.0
2014-12-30 13:25:00,41.12,41.13,41.08,41.11,24300.0,31.6406,31.6483,31.6099,31.6329,24300.0
2014-12-30 13:30:00,41.11,41.12,41.1,41.12,18700.0,31.6329,31.6406,31.6253,31.6406,18700.0
2014-12-30 13:35:00,41.12,41.13,41.09,41.09,21000.0,31.6406,31.6483,31.6176,31.6176,21000.0
2014-12-30 13:40:00,41.09,41.11,41.06,41.06,21200.0,31.6176,31.6329,31.5945,31.5945,21200.0
2014-12-30 13:45:00,41.07,41.1,41.06,41.1,22100.0,31.6022,31.6253,31.5945,31.6253,22100.0
2014-12-30 13:50:00,41.1,41.1,41.08,41.08,8700.0,31.6253,31.6253,31.6099,31.6099,8700.0
2014-12-30 13:55:00,41.09,41.1,41.05,41.05,19500.0,31.6176,31.6253,31.5868,31.5868,19500.0
2014-12-30 14:00:00,41.05,41.07,41.05,41.07,9900.0,31.5868,31.6022,31.5868,31.6022,9900.0
2014-12-30 14:05:00,41.07,41.09,41.06,41.07,18100.0,31.6022,31.6176,31.5945,31.6022,18100.0
2014-12-30 14:10:00,41.06,41.07,41.03,41.05,17700.0,31.5945,31.6022,31.5714,31.5868,17700.0
2014-12-30 14:15:00,41.04,41.04,41.02,41.04,13300.0,31.5791,31.5791,31.5637,31.5791,13300.0
2014-12-30 14:20:00,41.05,41.05,41.02,41.04,7900.0,31.5868,31.5868,31.5637,31.5791,7900.0
2014-12-30 14:25:00,41.04,41.06,41.02,41.04,37800.0,31.5791,31.5945,31.5637,31.5791,37800.0
2014-12-30 14:30:00,41.04,41.05,41.04,41.05,4200.0,31.5791,31.5868,31.5791,31.5868,4200.0
2014-12-30 14:35:00,41.05,41.06,41.04,41.05,34100.0,31.5868,31.5945,31.5791,31.5868,34100.0
2014-12-30 14:40:00,41.05,41.06,41.04,41.05,37300.0,31.5868,31.5945,31.5791,31.5868,37300.0
2014-12-30 14:45:00,41.06,41.08,41.05,41.06,16200.0,31.5945,31.6099,31.5868,31.5945,16200.0
2014-12-30 14:50:00,41.06,41.08,41.06,41.08,7200.0,31.5945,31.6099,31.5945,31.6099,7200.0
2014-12-30 14:55:00,41.08,41.08,41.05,41.05,13400.0,31.6099,31.6099,31.5868,31.5868,13400.0
2014-12-30 15:00:00,41.05,41.08,41.04,41.08,24600.0,31.5868,31.6099,31.5791,31.6099,24600.0
2014-12-30 15:05:00,41.08,41.1,41.07,41.09,15100.0,31.6099,31.6253,31.6022,31.6176,15100.0
2014-12-30 15:10:00,41.09,41.1,41.09,41.1,11100.0,31.6176,31.6253,31.6176,31.6253,11100.0
2014-12-30 15:15:00,41.09,41.1,41.09,41.09,10900.0,31.6176,31.6253,31.6176,31.6176,10900.0
2014-12-30 15:20:00,41.09,41.1,41.09,41.09,17600.0,31.6176,31.6253,31.6176,31.6176,17600.0
2014-12-30 15:25:00,41.09,41.1,41.09,41.1,13600.0,31.6176,31.6253,31.6176,31.6253,13600.0
2014-12-30 15:30:00,41.1,41.11,41.09,41.1,56500.0,31.6253,31.6329,31.6176,31.6253,56500.0
2014-12-30 15:35:00,41.1,41.11,41.09,41.09,51200.0,31.6253,31.6329,31.6176,31.6176,51200.0
2014-12-30 15:40:00,41.09,41.11,41.07,41.1,77100.0,31.6176,31.6329,31.6022,31.6253,77100.0
2014-12-30 15:45:00,41.09,41.1,41.04,41.05,112300.0,31.6176,31.6253,31.5791,31.5868,112300.0
2014-12-30 15:50:00,41.05,41.05,41.04,41.05,43000.0,31.5868,31.5868,31.5791,31.5868,43000.0
2014-12-30 15:55:00,41.05,41.06,41.02,41.03,149400.0,31.5868,31.5945,31.5637,31.5714,149400.0
2014-12-31 09:30:00,41.3,41.3,41.14,41.15,35600.0,31.7791,31.7791,31.656,31.6637,35600.0
2014-12-31 09:35:00,41.18,41.18,41.06,41.1,9100.0,31.6868,31.6868,31.5945,31.6253,9100.0
2014-12-31 09:40:00,41.09,41.1,40.98,41.0,11400.0,31.6176,31.6253,31.5329,31.5483,11400.0
2014-12-31 09:45:00,40.99,41.0,40.95,40.96,25900.0,31.5406,31.5483,31.5098,31.5175,25900.0
2014-12-31 09:50:00,40.96,40.98,40.94,40.98,18800.0,31.5175,31.5329,31.5021,31.5329,18800.0
2014-12-31 09:55:00,40.98,41.02,40.97,40.98,9800.0,31.5329,31.5637,31.5252,31.5329,9800.0
2014-12-31 10:00:00,40.98,41.01,40.93,40.94,11000.0,31.5329,31.556,31.4944,31.5021,11000.0
2014-12-31 10:05:00,40.94,41.01,40.94,40.99,27400.0,31.5021,31.556,31.5021,31.5406,27400.0
2014-12-31 10:10:00,41.0,41.01,40.97,41.0,14100.0,31.5483,31.556,31.5252,31.5483,14100.0
2014-12-31 10:15:00,40.99,41.01,40.96,40.99,26900.0,31.5406,31.556,31.5175,31.5406,26900.0
2014-12-31 10:20:00,41.0,41.01,40.98,41.01,11400.0,31.5483,31.556,31.5329,31.556,11400.0
2014-12-31 10:25:00,41.0,41.02,40.99,40.99,14200.0,31.5483,31.5637,31.5406,31.5406,14200.0
2014-12-31 10:30:00,40.99,41.02,40.99,41.02,8400.0,31.5406,31.5637,31.5406,31.5637,8400.0
2014-12-31 10:35:00,41.02,41.02,41.0,41.02,4600.0,31.5637,31.5637,31.5483,31.5637,4600.0
2014-12-31 10:40:00,41.02,41.06,41.01,41.06,27300.0,31.5637,31.5945,31.556,31.5945,27300.0
2014-12-31 10:45:00,41.06,41.09,41.06,41.09,9100.0,31.5945,31.6176,31.5945,31.6176,9100.0
2014-12-31 10:50:00,41.09,41.11,41.08,41.11,7200.0,31.6176,31.6329,31.6099,31.6329,7200.0
2014-12-31 10:55:00,41.11,41.14,41.11,41.14,10500.0,31.6329,31.656,31.6329,31.656,10500.0
2014-12-31 11:00:00,41.13,41.14,41.1,41.12,9500.0,31.6483,31.656,31.6253,31.6406,9500.0
2014-12-31 11:05:00,41.12,41.13,41.11,41.12,9200.0,31.6406,31.6483,31.6329,31.6406,9200.0
2014-12-31 11:10:00,41.12,41.12,41.09,41.09,11700.0,31.6406,31.6406,31.6176,31.6176,11700.0
2014-12-31 11:15:00,41.09,41.11,41.08,41.09,8200.0,31.6176,31.6329,31.6099,31.6176,8200.0
2014-12-31 11:20:00,41.09,41.1,41.08,41.08,8800.0,31.6176,31.6253,31.6099,31.6099,8800.0
2014-12-31 11:25:00,41.07,41.07,41.03,41.03,10200.0,31.6022,31.6022,31.5714,31.5714,10200.0
2014-12-31 11:30:00,41.03,41.06,41.03,41.04,7700.0,31.5714,31.5945,31.5714,31.5791,7700.0
2014-12-31 11:35:00,41.04,41.07,41.02,41.06,8700.0,31.5791,31.6022,31.5637,31.5945,8700.0
2014-12-31 11:40:00,41.05,41.07,41.05,41.05,10800.0,31.5868,31.6022,31.5868,31.5868,10800.0
2014-12-31 11:45:00,41.05,41.05,41.02,41.05,10600.0,31.5868,31.5868,31.5637,31.5868,10600.0
2014-12-31 11:50:00,41.04,41.06,41.03,41.03,10900.0,31.5791,31.5945,31.5714,31.5714,10900.0
2014-12-31 11:55:00,41.03,41.07,41.03,41.05,29400.0,31.5714,31.6022,31.5714,31.5868,29400.0
2014-12-31 12:00:00,41.05,41.06,40.95,40.95,23900.0,31.5868,31.5945,31.5098,31.5098,23900.0
2014-12-31 12:05:00,40.95,40.99,40.95,40.99,9800.0,31.5098,31.5406,31.5098,31.5406,9800.0
2014-12-31 12:10:00,41.0,41.01,40.97,40.98,10800.0,31.5483,31.556,31.5252,31.5329,10800.0
2014-12-31 12:15:00,40.99,40.99,40.95,40.97,6600.0,31.5406,31.5406,31.5098,31.5252,6600.0
2014-12-31 12:20:00,40.96,40.96,40.9,40.94,8500.0,31.5175,31.5175,31.4714,31.5021,8500.0
2014-12-31 12:25:00,40.94,40.94,40.86,40.91,21300.0,31.5021,31.5021,31.4406,31.4791,21300.0
2014-12-31 12:30:00,40.91,40.95,40.89,40.9,11600.0,31.4791,31.5098,31.4637,31.4714,11600.0
2014-12-31 12:35:00,40.89,40.92,40.88,40.88,7900.0,31.4637,31.4867,31.456,31.456,7900.0
2014-12-31 12:40:00,40.88,40.89,40.84,40.85,34100.0,31.456,31.4637,31.4252,31.4329,34100.0
2014-12-31 12:45:00,40.85,40.87,40.84,40.86,9200.0,31.4329,31.4483,31.4252,31.4406,9200.0
2014-12-31 12:50:00,40.85,40.86,40.81,40.85,15800.0,31.4329,31.4406,31.4021,31.4329,15800.0
2014-12-31 12:55:00,40.85,40.86,40.82,40.86,11100.0,31.4329,31.4406,31.4098,31.4406,11100.0
2014-12-31 13:00:00,40.86,40.93,40.84,40.93,8100.0,31.4406,31.4944,31.4252,31.4944,8100.0
2014-12-31 13:05:00,40.92,40.93,40.9,40.91,3300.0,31.4867,31.4944,31.4714,31.4791,3300.0
2014-12-31 13:10:00,40.91,40.93,40.88,40.91,10700.0,31.4791,31.4944,31.456,31.4791,10700.0
2014-12-31 13:15:00,40.91,40.93,40.9,40.92,7300.0,31.4791,31.4944,31.4714,31.4867,7300.0
2014-12-31 13:20:00,40.93,40.94,40.92,40.93,5300.0,31.4944,31.5021,31.4867,31.4944,5300.0
2014-12-31 13:25:00,40.94,40.94,40.92,40.94,4600.0,31.5021,31.5021,31.4867,31.5021,4600.0
2014-12-31 13:30:00,40.95,40.96,40.94,40.95,11200.0,31.5098,31.5175,31.5021,31.5098,11200.0
2014-12-31 13:35:00,40.95,40.96,40.93,40.94,9400.0,31.5098,31.5175,31.4944,31.5021,9400.0
2014-12-31 13:40:00,40.95,40.97,40.94,40.96,7800.0,31.5098,31.5252,31.5021,31.5175,7800.0
2014-12-31 13:45:00,40.97,40.98,40.95,40.96,7400.0,31.5252,31.5329,31.5098,31.5175,7400.0
2014-12-31 13:50:00,40.95,40.96,40.92,40.92,8500.0,31.5098,31.5175,31.4867,31.4867,8500.0
2014-12-31 13:55:00,40.92,40.92,40.86,40.91,25900.0,31.4867,31.4867,31.4406,31.4791,25900.0
2014-12-31 14:00:00,40.91,40.91,40.88,40.89,4600.0,31.4791,31.4791,31.456,31.4637,4600.0
2014-12-31 14:05:00,40.89,40.89,40.82,40.83,17400.0,31.4637,31.4637,31.4098,31.4175,17400.0
2014-12-31 14:10:00,40.82,40.83,40.79,40.81,13900.0,31.4098,31.4175,31.3867,31.4021,13900.0
2014-12-31 14:15:00,40.81,40.81,40.73,40.77,30000.0,31.4021,31.4021,31.3405,31.3713,30000.0
2014-12-31 14:20:00,40.76,40.76,40.72,40.75,22900.0,31.3636,31.3636,31.3329,31.3559,22900.0
2014-12-31 14:25:00,40.75,40.77,40.74,40.74,12300.0,31.3559,31.3713,31.3482,31.3482,12300.0
2014-12-31 14:30:00,40.75,40.79,40.74,40.79,7700.0,31.3559,31.3867,31.3482,31.3867,7700.0
2014-12-31 14:35:00,40.78,40.78,40.71,40.71,13500.0,31.379,31.379,31.3252,31.3252,13500.0
2014-12-31 14:40:00,40.71,40.74,40.65,40.73,14000.0,31.3252,31.3482,31.279,31.3405,14000.0
2014-12-31 14:45:00,40.73,40.74,40.71,40.72,10600.0,31.3405,31.3482,31.3252,31.3329,10600.0
2014-12-31 14:50:00,40.73,40.76,40.71,40.75,11900.0,31.3405,31.3636,31.3252,31.3559,11900.0
2014-12-31 14:55:00,40.75,40.75,40.71,40.72,9300.0,31.3559,31.3559,31.3252,31.3329,9300.0
2014-12-31 15:00:00,40.73,40.73,40.69,40.7,8700.0,31.3405,31.3405,31.3098,31.3175,8700.0
2014-12-31 15:05:00,40.71,40.75,40.7,40.75,20700.0,31.3252,31.3559,31.3175,31.3559,20700.0
2014-12-31 15:10:00,40.74,40.8,40.72,40.79,26900.0,31.3482,31.3944,31.3329,31.3867,26900.0
2014-12-31 15:15:00,40.8,40.84,40.79,40.82,16600.0,31.3944,31.4252,31.3867,31.4098,16600.0
2014-12-31 15:20:00,40.82,40.84,40.8,40.83,12400.0,31.4098,31.4252,31.3944,31.4175,12400.0
2014-12-31 15:25:00,40.83,40.83,40.8,40.82,14000.0,31.4175,31.4175,31.3944,31.4098,14000.0
2014-12-31 15:30:00,40.82,40.83,40.74,40.76,21200.0,31.4098,31.4175,31.3482,31.3636,21200.0
2014-12-31 15:35:00,40.76,40.8,40.74,40.74,24800.0,31.3636,31.3944,31.3482,31.3482,24800.0
2014-12-31 15:40:00,40.74,40.74,40.64,40.67,61000.0,31.3482,31.3482,31.2713,31.2944,61000.0
2014-12-31 15:45:00,40.68,40.69,40.6,40.62,94300.0,31.3021,31.3098,31.2405,31.2559,94300.0
2014-12-31 15:50:00,40.61,40.61,40.54,40.6,124700.0,31.2482,31.2482,31.1944,31.2405,124700.0
2014-12-31 15:55:00,40.6,40.66,40.57,40.57,219300.0,31.2405,31.2867,31.2174,31.2174,219300.0
2015-01-02 09:30:00,40.75,40.78,40.51,40.74,76200.0,31.3559,31.379,31.1713,31.3482,76200.0
2015-01-02 09:35:00,40.74,40.74,40.61,40.65,52500.0,31.3482,31.3482,31.2482,31.279,52500.0
2015-01-02 09:40:00,40.64,40.73,40.64,40.66,37100.0,31.2713,31.3405,31.2713,31.2867,37100.0
2015-01-02 09:45:00,40.66,40.66,40.58,40.65,33100.0,31.2867,31.2867,31.2251,31.279,33100.0
2015-01-02 09:50:00,40.65,40.73,40.64,40.68,34000.0,31.279,31.3405,31.2713,31.3021,34000.0
2015-01-02 09:55:00,40.69,40.74,40.69,40.7,22600.0,31.3098,31.3482,31.3098,31.3175,22600.0
2015-01-02 10:00:00,40.69,40.71,40.57,40.67,23400.0,31.3098,31.3252,31.2174,31.2944,23400.0
2015-01-02 10:05:00,40.67,40.67,40.57,40.57,11000.0,31.2944,31.2944,31.2174,31.2174,11000.0
2015-01-02 10:10:00,40.58,40.66,40.58,40.63,17400.0,31.2251,31.2867,31.2251,31.2636,17400.0
2015-01-02 10:15:00,40.63,40.63,40.47,40.47,27800.0,31.2636,31.2636,31.1405,31.1405,27800.0
2015-01-02 10:20:00,40.47,40.48,40.39,40.4,36800.0,31.1405,31.1482,31.0789,31.0866,36800.0
2015-01-02 10:25:00,40.4,40.51,40.39,40.48,29300.0,31.0866,31.1713,31.0789,31.1482,29300.0
2015-01-02 10:30:00,40.49,40.55,40.49,40.52,36200.0,31.1559,31.202,31.1559,31.179,36200.0
2015-01-02 10:35:00,40.52,40.52,40.38,40.38,28800.0,31.179,31.179,31.0712,31.0712,28800.0
2015-01-02 10:40:00,40.38,40.38,40.28,40.31,48800.0,31.0712,31.0712,30.9943,31.0174,48800.0
2015-01-02 10:45:00,40.31,40.37,40.31,40.36,50600.0,31.0174,31.0635,31.0174,31.0558,50600.0
2015-01-02 10:50:00,40.35,40.37,40.3,40.36,27700.0,31.0482,31.0635,31.0097,31.0558,27700.0
2015-01-02 10:55:00,40.36,40.43,40.35,40.41,18300.0,31.0558,31.1097,31.0482,31.0943,18300.0
2015-01-02 11:00:00,40.41,40.41,40.31,40.31,35400.0,31.0943,31.0943,31.0174,31.0174,35400.0
2015-01-02 11:05:00,40.31,40.33,40.27,40.33,25500.0,31.0174,31.0328,30.9866,31.0328,25500.0
2015-01-02 11:10:00,40.32,40.32,40.21,40.28,50400.0,31.0251,31.0251,30.9404,30.9943,50400.0
2015-01-02 11:15:00,40.28,40.34,40.27,40.3,42800.0,30.9943,31.0405,30.9866,31.0097,42800.0
2015-01-02 11:20:00,40.29,40.38,40.26,40.37,40800.0,31.002,31.0712,30.9789,31.0635,40800.0
2015-01-02 11:25:00,40.37,40.42,40.36,40.38,42200.0,31.0635,31.102,31.0558,31.0712,42200.0
2015-01-02 11:30:00,40.38,40.42,40.36,40.38,28600.0,31.0712,31.102,31.0558,31.0712,28600.0
2015-01-02 11:35:00,40.38,40.38,40.27,40.3,24800.0,31.0712,31.0712,30.9866,31.0097,24800.0
2015-01-02 11:40:00,40.3,40.33,40.25,40.26,12800.0,31.0097,31.0328,30.9712,30.9789,12800.0
2015-01-02 11:45:00,40.27,40.3,40.26,40.27,24800.0,30.9866,31.0097,30.9789,30.9866,24800.0
2015-01-02 11:50:00,40.27,40.31,40.23,40.31,14900.0,30.9866,31.0174,30.9558,31.0174,14900.0
2015-01-02 11:55:00,40.31,40.35,40.29,40.31,20300.0,31.0174,31.0482,31.002,31.0174,20300.0
2015-01-02 12:00:00,40.32,40.37,40.3,40.37,9000.0,31.0251,31.0635,31.0097,31.0635,9000.0
2015-01-02 12:05:00,40.37,40.41,40.37,40.4,19600.0,31.0635,31.0943,31.0635,31.0866,19600.0
2015-01-02 12:10:00,40.4,40.42,40.36,40.36,8100.0,31.0866,31.102,31.0558,31.0558,8100.0
2015-01-02 12:15:00,40.36,40.39,40.35,40.39,42400.0,31.0558,31.0789,31.0482,31.0789,42400.0
2015-01-02 12:20:00,40.39,40.39,40.35,40.38,11900.0,31.0789,31.0789,31.0482,31.0712,11900.0
2015-01-02 12:25:00,40.38,40.4,40.33,40.38,14700.0,31.0712,31.0866,31.0328,31.0712,14700.0
2015-01-02 12:30:00,40.37,40.41,40.34,40.35,13500.0,31.0635,31.0943,31.0405,31.0482,13500.0
2015-01-02 12:35:00,40.34,40.39,40.33,40.38,8600.0,31.0405,31.0789,31.0328,31.0712,8600.0
2015-01-02 12:40:00,40.37,40.37,40.28,40.29,25100.0,31.0635,31.0635,30.9943,31.002,25100.0
2015-01-02 12:45:00,40.29,40.29,40.2,40.22,26100.0,31.002,31.002,30.9327,30.9481,26100.0
2015-01-02 12:50:00,40.22,40.25,40.21,40.24,6900.0,30.9481,30.9712,30.9404,30.9635,6900.0
2015-01-02 12:55:00,40.23,40.24,40.18,40.18,13400.0,30.9558,30.9635,30.9173,30.9173,13400.0
2015-01-02 13:00:00,40.19,40.22,40.18,40.22,17900.0,30.925,30.9481,30.9173,30.9481,17900.0
2015-01-02 13:05:00,40.21,40.23,40.17,40.17,24200.0,30.9404,30.9558,30.9096,30.9096,24200.0
2015-01-02 13:10:00,40.17,40.18,40.16,40.16,14800.0,30.9096,30.9173,30.902,30.902,14800.0
2015-01-02 13:15:00,40.17,40.22,40.16,40.16,25500.0,30.9096,30.9481,30.902,30.902,25500.0
2015-01-02 13:20:00,40.16,40.2,40.16,40.2,14500.0,30.902,30.9327,30.902,30.9327,14500.0
2015-01-02 13:25:00,40.19,40.2,40.1,40.11,19100.0,30.925,30.9327,30.8558,30.8635,19100.0
2015-01-02 13:30:00,40.11,40.14,40.08,40.09,28600.0,30.8635,30.8866,30.8404,30.8481,28600.0
2015-01-02 13:35:00,40.09,40.13,40.09,40.11,32600.0,30.8481,30.8789,30.8481,30.8635,32600.0
2015-01-02 13:40:00,40.12,40.17,40.11,40.15,24600.0,30.8712,30.9096,30.8635,30.8943,24600.0
2015-01-02 13:45:00,40.16,40.21,40.16,40.2,32300.0,30.902,30.9404,30.902,30.9327,32300.0
2015-01-02 13:50:00,40.19,40.28,40.19,40.26,25000.0,30.925,30.9943,30.925,30.9789,25000.0
2015-01-02 13:55:00,40.26,40.27,40.23,40.24,9600.0,30.9789,30.9866,30.9558,30.9635,9600.0
2015-01-02 14:00:00,40.24,40.28,40.24,40.26,7800.0,30.9635,30.9943,30.9635,30.9789,7800.0
2015-01-02 14:05:00,40.27,40.35,40.24,40.34,41800.0,30.9866,31.0482,30.9635,31.0405,41800.0
2015-01-02 14:10:00,40.35,40.39,40.34,40.38,16000.0,31.0482,31.0789,31.0405,31.0712,16000.0
2015-01-02 14:15:00,40.38,40.38,40.32,40.32,18800.0,31.0712,31.0712,31.0251,31.0251,18800.0
2015-01-02 14:20:00,40.32,40.34,40.27,40.31,74900.0,31.0251,31.0405,30.9866,31.0174,74900.0
2015-01-02 14:25:00,40.32,40.37,40.31,40.32,41900.0,31.0251,31.0635,31.0174,31.0251,41900.0
2015-01-02 14:30:00,40.32,40.33,40.3,40.32,13100.0,31.0251,31.0328,31.0097,31.0251,13100.0
2015-01-02 14:35:00,40.32,40.37,40.32,40.37,6100.0,31.0251,31.0635,31.0251,31.0635,6100.0
2015-01-02 14:40:00,40.38,40.44,40.37,40.41,25400.0,31.0712,31.1174,31.0635,31.0943,25400.0
2015-01-02 14:45:00,40.42,40.49,40.41,40.48,42000.0,31.102,31.1559,31.0943,31.1482,42000.0
2015-01-02 14:50:00,40.48,40.49,40.46,40.46,21400.0,31.1482,31.1559,31.1328,31.1328,21400.0
2015-01-02 14:55:00,40.47,40.49,40.42,40.43,29800.0,31.1405,31.1559,31.102,31.1097,29800.0
2015-01-02 15:00:00,40.43,40.45,40.36,40.36,41500.0,31.1097,31.1251,31.0558,31.0558,41500.0
2015-01-02 15:05:00,40.36,40.38,40.36,40.37,10700.0,31.0558,31.0712,31.0558,31.0635,10700.0
2015-01-02 15:10:00,40.37,40.37,40.27,40.31,41700.0,31.0635,31.0635,30.9866,31.0174,41700.0
2015-01-02 15:15:00,40.31,40.35,40.31,40.34,21200.0,31.0174,31.0482,31.0174,31.0405,21200.0
2015-01-02 15:20:00,40.34,40.4,40.33,40.39,29600.0,31.0405,31.0866,31.0328,31.0789,29600.0
2015-01-02 15:25:00,40.4,40.41,40.36,40.38,39500.0,31.0866,31.0943,31.0558,31.0712,39500.0
2015-01-02 15:30:00,40.38,40.4,40.37,40.38,29000.0,31.0712,31.0866,31.0635,31.0712,29000.0
2015-01-02 15:35:00,40.38,40.41,40.36,40.4,41000.0,31.0712,31.0943,31.0558,31.0866,41000.0
2015-01-02 15:40:00,40.4,40.48,40.39,40.44,63400.0,31.0866,31.1482,31.0789,31.1174,63400.0
2015-01-02 15:45:00,40.45,40.51,40.44,40.51,98300.0,31.1251,31.1713,31.1174,31.1713,98300.0
2015-01-02 15:50:00,40.51,40.54,40.49,40.5,105100.0,31.1713,31.1944,31.1559,31.1636,105100.0
2015-01-02 15:55:00,40.51,40.52,40.45,40.46,147600.0,31.1713,31.179,31.1251,31.1328,147600.0
2015-01-05 09:30:00,40.22,40.37,40.11,40.29,91000.0,30.9481,31.0635,30.8635,31.002,91000.0
2015-01-05 09:35:00,40.29,40.29,40.08,40.08,36000.0,31.002,31.002,30.8404,30.8404,36000.0
2015-01-05 09:40:00,40.08,40.14,40.05,40.14,49800.0,30.8404,30.8866,30.8173,30.8866,49800.0
2015-01-05 09:45:00,40.15,40.16,40.06,40.06,25400.0,30.8943,30.902,30.825,30.825,25400.0
2015-01-05 09:50:00,40.06,40.08,39.9,39.91,59000.0,30.825,30.8404,30.7019,30.7096,59000.0
2015-01-05 09:55:00,39.91,39.97,39.86,39.87,42500.0,30.7096,30.7558,30.6711,30.6788,42500.0
2015-01-05 10:00:00,39.86,39.93,39.82,39.93,71700.0,30.6711,30.725,30.6403,30.725,71700.0
2015-01-05 10:05:00,39.93,39.95,39.89,39.9,98300.0,30.725,30.7404,30.6942,30.7019,98300.0
2015-01-05 10:10:00,39.9,39.91,39.86,39.89,27700.0,30.7019,30.7096,30.6711,30.6942,27700.0
2015-01-05 10:15:00,39.89,39.94,39.85,39.85,34600.0,30.6942,30.7327,30.6634,30.6634,34600.0
2015-01-05 10:20:00,39.84,39.91,39.84,39.89,89100.0,30.6557,30.7096,30.6557,30.6942,89100.0
2015-01-05 10:25:00,39.88,39.93,39.85,39.86,53600.0,30.6865,30.725,30.6634,30.6711,53600.0
2015-01-05 10:30:00,39.85,39.87,39.8,39.8,37000.0,30.6634,30.6788,30.6249,30.6249,37000.0
2015-01-05 10:35:00,39.8,39.81,39.69,39.72,64800.0,30.6249,30.6326,30.5403,30.5634,64800.0
2015-01-05 10:40:00,39.72,39.73,39.65,39.66,39100.0,30.5634,30.5711,30.5095,30.5172,39100.0
2015-01-05 10:45:00,39.66,39.72,39.65,39.71,66600.0,30.5172,30.5634,30.5095,30.5557,66600.0
2015-01-05 10:50:00,39.71,39.71,39.66,39.67,68900.0,30.5557,30.5557,30.5172,30.5249,68900.0
2015-01-05 10:55:00,39.66,39.71,39.65,39.7,60700.0,30.5172,30.5557,30.5095,30.548,60700.0
2015-01-05 11:00:00,39.7,39.7,39.66,39.66,25500.0,30.548,30.548,30.5172,30.5172,25500.0
2015-01-05 11:05:00,39.66,39.71,39.65,39.69,46400.0,30.5172,30.5557,30.5095,30.5403,46400.0
2015-01-05 11:10:00,39.68,39.73,39.63,39.72,44800.0,30.5326,30.5711,30.4941,30.5634,44800.0
2015-01-05 11:15:00,39.72,39.72,39.61,39.61,66800.0,30.5634,30.5634,30.4787,30.4787,66800.0
2015-01-05 11:20:00,39.61,39.64,39.6,39.63,25000.0,30.4787,30.5018,30.471,30.4941,25000.0
2015-01-05 11:25:00,39.61,39.64,39.6,39.61,27200.0,30.4787,30.5018,30.471,30.4787,27200.0
2015-01-05 11:30:00,39.61,39.63,39.58,39.61,28900.0,30.4787,30.4941,30.4557,30.4787,28900.0
2015-01-05 11:35:00,39.6,39.66,39.6,39.63,21100.0,30.471,30.5172,30.471,30.4941,21100.0
2015-01-05 11:40:00,39.64,39.71,39.62,39.71,18700.0,30.5018,30.5557,30.4864,30.5557,18700.0
2015-01-05 11:45:00,39.71,39.75,39.68,39.69,34900.0,30.5557,30.5865,30.5326,30.5403,34900.0
2015-01-05 11:50:00,39.7,39.73,39.68,39.68,26300.0,30.548,30.5711,30.5326,30.5326,26300.0
2015-01-05 11:55:00,39.68,39.7,39.62,39.66,31300.0,30.5326,30.548,30.4864,30.5172,31300.0
2015-01-05 12:00:00,39.66,39.7,39.63,39.64,29000.0,30.5172,30.548,30.4941,30.5018,29000.0
2015-01-05 12:05:00,39.64,39.66,39.59,39.62,13800.0,30.5018,30.5172,30.4634,30.4864,13800.0
2015-01-05 12:10:00,39.61,39.63,39.57,39.6,15300.0,30.4787,30.4941,30.448,30.471,15300.0
2015-01-05 12:15:00,39.6,39.6,39.58,39.59,17500.0,30.471,30.471,30.4557,30.4634,17500.0
2015-01-05 12:20:00,39.59,39.61,39.54,39.55,40400.0,30.4634,30.4787,30.4249,30.4326,40400.0
2015-01-05 12:25:00,39.55,39.57,39.47,39.47,27300.0,30.4326,30.448,30.371,30.371,27300.0
2015-01-05 12:30:00,39.47,39.5,39.44,39.47,37200.0,30.371,30.3941,30.3479,30.371,37200.0
2015-01-05 12:35:00,39.46,39.55,39.45,39.54,29300.0,30.3633,30.4326,30.3556,30.4249,29300.0
2015-01-05 12:40:00,39.54,39.6,39.54,39.59,29900.0,30.4249,30.471,30.4249,30.4634,29900.0
2015-01-05 12:45:00,39.58,39.58,39.54,39.55,22000.0,30.4557,30.4557,30.4249,30.4326,22000.0
2015-01-05 12:50:00,39.54,39.55,39.51,39.51,20400.0,30.4249,30.4326,30.4018,30.4018,20400.0
2015-01-05 12:55:00,39.52,39.53,39.47,39.53,32000.0,30.4095,30.4172,30.371,30.4172,32000.0
2015-01-05 13:00:00,39.53,39.54,39.48,39.51,23700.0,30.4172,30.4249,30.3787,30.4018,23700.0
2015-01-05 13:05:00,39.51,39.58,39.49,39.55,20600.0,30.4018,30.4557,30.3864,30.4326,20600.0
2015-01-05 13:10:00,39.55,39.55,39.47,39.48,29700.0,30.4326,30.4326,30.371,30.3787,29700.0
2015-01-05 13:15:00,39.49,39.49,39.42,39.43,21300.0,30.3864,30.3864,30.3325,30.3402,21300.0
2015-01-05 13:20:00,39.43,39.48,39.43,39.44,16100.0,30.3402,30.3787,30.3402,30.3479,16100.0
2015-01-05 13:25:00,39.45,39.47,39.42,39.46,18100.0,30.3556,30.371,30.3325,30.3633,18100.0
2015-01-05 13:30:00,39.45,39.53,39.43,39.51,20500.0,30.3556,30.4172,30.3402,30.4018,20500.0
2015-01-05 13:35:00,39.51,39.54,39.49,39.51,20200.0,30.4018,30.4249,30.3864,30.4018,20200.0
2015-01-05 13:40:00,39.5,39.52,39.43,39.45,26900.0,30.3941,30.4095,30.3402,30.3556,26900.0
2015-01-05 13:45:00,39.45,39.5,39.44,39.49,36000.0,30.3556,30.3941,30.3479,30.3864,36000.0
2015-01-05 13:50:00,39.48,39.53,39.46,39.48,30800.0,30.3787,30.4172,30.3633,30.3787,30800.0
2015-01-05 13:55:00,39.48,39.49,39.43,39.46,43400.0,30.3787,30.3864,30.3402,30.3633,43400.0
2015-01-05 14:00:00,39.47,39.48,39.4,39.41,29400.0,30.371,30.3787,30.3172,30.3248,29400.0
2015-01-05 14:05:00,39.41,39.48,39.41,39.46,33200.0,30.3248,30.3787,30.3248,30.3633,33200.0
2015-01-05 14:10:00,39.46,39.47,39.4,39.4,21300.0,30.3633,30.371,30.3172,30.3172,21300.0
2015-01-05 14:15:00,39.4,39.43,39.37,39.38,33800.0,30.3172,30.3402,30.2941,30.3018,33800.0
2015-01-05 14:20:00,39.39,39.45,39.38,39.45,32400.0,30.3095,30.3556,30.3018,30.3556,32400.0
2015-01-05 14:25:00,39.44,39.44,39.36,39.39,28200.0,30.3479,30.3479,30.2864,30.3095,28200.0
2015-01-05 14:30:00,39.39,39.39,39.36,39.38,29800.0,30.3095,30.3095,30.2864,30.3018,29800.0
2015-01-05 14:35:00,39.39,39.41,39.36,39.36,28900.0,30.3095,30.3248,30.2864,30.2864,28900.0
2015-01-05 14:40:00,39.36,39.4,39.34,39.34,42800.0,30.2864,30.3172,30.271,30.271,42800.0
2015-01-05 14:45:00,39.34,39.36,39.33,39.35,23900.0,30.271,30.2864,30.2633,30.2787,23900.0
2015-01-05 14:50:00,39.34,39.35,39.3,39.32,27200.0,30.271,30.2787,30.2402,30.2556,27200.0
2015-01-05 14:55:00,39.33,39.35,39.31,39.32,42000.0,30.2633,30.2787,30.2479,30.2556,42000.0
2015-01-05 15:00:00,39.32,39.33,39.29,39.3,46600.0,30.2556,30.2633,30.2325,30.2402,46600.0
2015-01-05 15:05:00,39.29,39.34,39.28,39.32,42600.0,30.2325,30.271,30.2248,30.2556,42600.0
2015-01-05 15:10:00,39.32,39.38,39.31,39.36,36900.0,30.2556,30.3018,30.2479,30.2864,36900.0
2015-01-05 15:15:00,39.36,39.38,39.34,39.36,38800.0,30.2864,30.3018,30.271,30.2864,38800.0
2015-01-05 15:20:00,39.37,39.39,39.33,39.38,98800.0,30.2941,30.3095,30.2633,30.3018,98800.0
2015-01-05 15:25:00,39.38,39.4,39.36,39.37,46900.0,30.3018,30.3172,30.2864,30.2941,46900.0
2015-01-05 15:30:00,39.37,39.4,39.34,39.39,77300.0,30.2941,30.3172,30.271,30.3095,77300.0
2015-01-05 15:35:00,39.39,39.4,39.34,39.39,102900.0,30.3095,30.3172,30.271,30.3095,102900.0
2015-01-05 15:40:00,39.39,39.45,39.38,39.41,77600.0,30.3095,30.3556,30.3018,30.3248,77600.0
2015-01-05 15:45:00,39.41,39.47,39.39,39.47,135700.0,30.3248,30.371,30.3095,30.371,135700.0
2015-01-05 15:50:00,39.46,39.53,39.44,39.51,161700.0,30.3633,30.4172,30.3479,30.4018,161700.0
2015-01-05 15:55:00,39.51,39.53,39.4,39.41,293500.0,30.4018,30.4172,30.3172,30.3248,293500.0
2015-01-06 09:30:00,39.45,39.47,39.21,39.28,87900.0,30.3556,30.371,30.171,30.2248,87900.0
2015-01-06 09:35:00,39.29,39.32,39.06,39.06,83100.0,30.2325,30.2556,30.0555,30.0555,83100.0
2015-01-06 09:40:00,39.05,39.06,38.83,38.91,111300.0,30.0478,30.0555,29.8786,29.9401,111300.0
2015-01-06 09:45:00,38.92,39.05,38.86,39.05,103100.0,29.9478,30.0478,29.9016,30.0478,103100.0
2015-01-06 09:50:00,39.05,39.06,38.97,38.98,56700.0,30.0478,30.0555,29.9863,29.994,56700.0
2015-01-06 09:55:00,38.98,39.0,38.9,38.92,54200.0,29.994,30.0094,29.9324,29.9478,54200.0
2015-01-06 10:00:00,38.92,38.97,38.84,38.92,100300.0,29.9478,29.9863,29.8862,29.9478,100300.0
2015-01-06 10:05:00,38.93,38.98,38.86,38.89,36000.0,29.9555,29.994,29.9016,29.9247,36000.0
2015-01-06 10:10:00,38.89,39.04,38.89,38.99,43300.0,29.9247,30.0401,29.9247,30.0017,43300.0
2015-01-06 10:15:00,38.99,39.06,38.96,38.97,35600.0,30.0017,30.0555,29.9786,29.9863,35600.0
2015-01-06 10:20:00,38.97,39.06,38.97,39.04,43000.0,29.9863,30.0555,29.9863,30.0401,43000.0
2015-01-06 10:25:00,39.04,39.05,38.98,39.01,49600.0,30.0401,30.0478,29.994,30.0171,49600.0
2015-01-06 10:30:00,39.01,39.03,38.98,38.99,23100.0,30.0171,30.0324,29.994,30.0017,23100.0
2015-01-06 10:35:00,39.0,39.02,38.97,38.98,19000.0,30.0094,30.0248,29.9863,29.994,19000.0
2015-01-06 10:40:00,38.97,39.01,38.9,38.91,20300.0,29.9863,30.0171,29.9324,29.9401,20300.0
2015-01-06 10:45:00,38.92,38.93,38.78,38.8,81500.0,29.9478,29.9555,29.8401,29.8555,81500.0
2015-01-06 10:50:00,38.8,38.86,38.79,38.81,59900.0,29.8555,29.9016,29.8478,29.8632,59900.0
2015-01-06 10:55:00,38.81,38.81,38.68,38.69,75100.0,29.8632,29.8632,29.7631,29.7708,75100.0
2015-01-06 11:00:00,38.69,38.72,38.61,38.72,71600.0,29.7708,29.7939,29.7093,29.7939,71600.0
2015-01-06 11:05:00,38.72,38.72,38.65,38.7,60500.0,29.7939,29.7939,29.7401,29.7785,60500.0
2015-01-06 11:10:00,38.7,38.71,38.63,38.69,54300.0,29.7785,29.7862,29.7247,29.7708,54300.0
2015-01-06 11:15:00,38.69,38.69,38.52,38.57,51800.0,29.7708,29.7708,29.64,29.6785,51800.0
2015-01-06 11:20:00,38.56,38.59,38.48,38.54,82200.0,29.6708,29.6939,29.6092,29.6554,82200.0
2015-01-06 11:25:00,38.54,38.56,38.48,38.51,47600.0,29.6554,29.6708,29.6092,29.6323,47600.0
2015-01-06 11:30:00,38.5,38.51,38.42,38.44,52000.0,29.6246,29.6323,29.5631,29.5785,52000.0
2015-01-06 11:35:00,38.45,38.45,38.36,38.39,69500.0,29.5862,29.5862,29.5169,29.54,69500.0
2015-01-06 11:40:00,38.39,38.45,38.36,38.37,58800.0,29.54,29.5862,29.5169,29.5246,58800.0
2015-01-06 11:45:00,38.38,38.47,38.38,38.44,41700.0,29.5323,29.6015,29.5323,29.5785,41700.0
2015-01-06 11:50:00,38.44,38.46,38.37,38.37,42900.0,29.5785,29.5939,29.5246,29.5246,42900.0
2015-01-06 11:55:00,38.38,38.47,38.36,38.4,23200.0,29.5323,29.6015,29.5169,29.5477,23200.0
2015-01-06 12:00:00,38.41,38.42,38.32,38.33,65400.0,29.5554,29.5631,29.4861,29.4938,65400.0
2015-01-06 12:05:00,38.33,38.36,38.26,38.32,64500.0,29.4938,29.5169,29.44,29.4861,64500.0
2015-01-06 12:10:00,38.32,38.33,38.26,38.33,96200.0,29.4861,29.4938,29.44,29.4938,96200.0
2015-01-06 12:15:00,38.33,38.36,38.28,38.29,25100.0,29.4938,29.5169,29.4553,29.463,25100.0
2015-01-06 12:20:00,38.29,38.34,38.25,38.27,22000.0,29.463,29.5015,29.4323,29.4477,22000.0
2015-01-06 12:25:00,38.28,38.35,38.28,38.31,28900.0,29.4553,29.5092,29.4553,29.4784,28900.0
2015-01-06 12:30:00,38.31,38.32,38.27,38.29,32900.0,29.4784,29.4861,29.4477,29.463,32900.0
2015-01-06 12:35:00,38.29,38.37,38.29,38.35,30600.0,29.463,29.5246,29.463,29.5092,30600.0
2015-01-06 12:40:00,38.35,38.36,38.26,38.26,39300.0,29.5092,29.5169,29.44,29.44,39300.0
2015-01-06 12:45:00,38.26,38.28,38.21,38.28,43600.0,29.44,29.4553,29.4015,29.4553,43600.0
2015-01-06 12:50:00,38.28,38.33,38.27,38.31,32700.0,29.4553,29.4938,29.4477,29.4784,32700.0
2015-01-06 12:55:00,38.32,38.37,38.3,38.31,37200.0,29.4861,29.5246,29.4707,29.4784,37200.0
2015-01-06 13:00:00,38.31,38.32,38.25,38.26,123300.0,29.4784,29.4861,29.4323,29.44,123300.0
2015-01-06 13:05:00,38.25,38.27,38.17,38.18,40300.0,29.4323,29.4477,29.3707,29.3784,40300.0
2015-01-06 13:10:00,38.18,38.19,38.11,38.14,49600.0,29.3784,29.3861,29.3245,29.3476,49600.0
2015-01-06 13:15:00,38.14,38.14,38.06,38.07,60500.0,29.3476,29.3476,29.2861,29.2938,60500.0
2015-01-06 13:20:00,38.07,38.09,38.03,38.03,64500.0,29.2938,29.3091,29.263,29.263,64500.0
2015-01-06 13:25:00,38.02,38.12,38.01,38.09,52200.0,29.2553,29.3322,29.2476,29.3091,52200.0
2015-01-06 13:30:00,38.08,38.11,38.0,38.01,53900.0,29.3015,29.3245,29.2399,29.2476,53900.0
2015-01-06 13:35:00,38.01,38.09,38.0,38.06,43000.0,29.2476,29.3091,29.2399,29.2861,43000.0
2015-01-06 13:40:00,38.06,38.06,37.98,37.98,69700.0,29.2861,29.2861,29.2245,29.2245,69700.0
2015-01-06 13:45:00,38.0,38.0,37.97,37.98,104700.0,29.2399,29.2399,29.2168,29.2245,104700.0
2015-01-06 13:50:00,37.99,38.02,37.97,37.98,84800.0,29.2322,29.2553,29.2168,29.2245,84800.0
2015-01-06 13:55:00,37.99,38.06,37.96,38.06,122700.0,29.2322,29.2861,29.2091,29.2861,122700.0
2015-01-06 14:00:00,38.06,38.15,38.03,38.13,71900.0,29.2861,29.3553,29.263,29.3399,71900.0
2015-01-06 14:05:00,38.13,38.16,38.11,38.13,152700.0,29.3399,29.363,29.3245,29.3399,152700.0
2015-01-06 14:10:00,38.13,38.13,37.98,37.98,64900.0,29.3399,29.3399,29.2245,29.2245,64900.0
2015-01-06 14:15:00,37.99,38.01,37.95,37.96,57900.0,29.2322,29.2476,29.2014,29.2091,57900.0
2015-01-06 14:20:00,37.96,38.0,37.93,37.94,87100.0,29.2091,29.2399,29.186,29.1937,87100.0
2015-01-06 14:25:00,37.94,37.99,37.87,37.99,210700.0,29.1937,29.2322,29.1399,29.2322,210700.0
2015-01-06 14:30:00,37.99,38.04,37.98,38.0,77700.0,29.2322,29.2707,29.2245,29.2399,77700.0
2015-01-06 14:35:00,38.0,38.04,37.99,38.02,127600.0,29.2399,29.2707,29.2322,29.2553,127600.0
2015-01-06 14:40:00,38.02,38.09,37.99,38.09,117500.0,29.2553,29.3091,29.2322,29.3091,117500.0
2015-01-06 14:45:00,38.09,38.15,38.08,38.15,122400.0,29.3091,29.3553,29.3015,29.3553,122400.0
2015-01-06 14:50:00,38.14,38.2,38.11,38.16,111400.0,29.3476,29.3938,29.3245,29.363,111400.0
2015-01-06 14:55:00,38.15,38.16,38.08,38.09,51900.0,29.3553,29.363,29.3015,29.3091,51900.0
2015-01-06 15:00:00,38.09,38.11,38.03,38.03,119500.0,29.3091,29.3245,29.263,29.263,119500.0
2015-01-06 15:05:00,38.04,38.06,38.01,38.05,79400.0,29.2707,29.2861,29.2476,29.2784,79400.0
2015-01-06 15:10:00,38.05,38.19,38.04,38.18,65300.0,29.2784,29.3861,29.2707,29.3784,65300.0
2015-01-06 15:15:00,38.18,38.23,38.16,38.2,86800.0,29.3784,29.4169,29.363,29.3938,86800.0
2015-01-06 15:20:00,38.2,38.29,38.18,38.2,83900.0,29.3938,29.463,29.3784,29.3938,83900.0
2015-01-06 15:25:00,38.2,38.29,38.18,38.27,83000.0,29.3938,29.463,29.3784,29.4477,83000.0
2015-01-06 15:30:00,38.28,38.29,38.21,38.21,104300.0,29.4553,29.463,29.4015,29.4015,104300.0
2015-01-06 15:35:00,38.21,38.24,38.15,38.16,170000.0,29.4015,29.4246,29.3553,29.363,170000.0
2015-01-06 15:40:00,38.17,38.27,38.15,38.27,181200.0,29.3707,29.4477,29.3553,29.4477,181200.0
2015-01-06 15:45:00,38.27,38.38,38.27,38.36,232600.0,29.4477,29.5323,29.4477,29.5169,232600.0
2015-01-06 15:50:00,38.35,38.36,38.29,38.3,201500.0,29.5092,29.5169,29.463,29.4707,201500.0
2015-01-06 15:55:00,38.31,38.31,38.23,38.26,711900.0,29.4784,29.4784,29.4169,29.44,711900.0
2015-01-07 09:30:00,38.71,38.71,38.58,38.65,14600.0,29.7862,29.7862,29.6862,29.7401,14600.0
2015-01-07 09:35:00,38.66,38.68,38.55,38.61,194600.0,29.7477,29.7631,29.6631,29.7093,194600.0
2015-01-07 09:40:00,38.58,38.61,38.44,38.61,73400.0,29.6862,29.7093,29.5785,29.7093,73400.0
2015-01-07 09:45:00,38.62,38.63,38.54,38.59,155800.0,29.717,29.7247,29.6554,29.6939,155800.0
2015-01-07 09:50:00,38.59,38.66,38.57,38.65,135200.0,29.6939,29.7477,29.6785,29.7401,135200.0
2015-01-07 09:55:00,38.65,38.71,38.61,38.71,53900.0,29.7401,29.7862,29.7093,29.7862,53900.0
2015-01-07 10:00:00,38.71,38.77,38.7,38.75,92800.0,29.7862,29.8324,29.7785,29.817,92800.0
2015-01-07 10:05:00,38.74,38.77,38.7,38.73,49700.0,29.8093,29.8324,29.7785,29.8016,49700.0
2015-01-07 10:10:00,38.73,38.74,38.7,38.72,142200.0,29.8016,29.8093,29.7785,29.7939,142200.0
2015-01-07 10:15:00,38.72,38.8,38.71,38.8,118300.0,29.7939,29.8555,29.7862,29.8555,118300.0
2015-01-07 10:20:00,38.8,38.81,38.72,38.73,65000.0,29.8555,29.8632,29.7939,29.8016,65000.0
2015-01-07 10:25:00,38.73,38.75,38.68,38.75,113300.0,29.8016,29.817,29.7631,29.817,113300.0
2015-01-07 10:30:00,38.75,38.76,38.64,38.7,79000.0,29.817,29.8247,29.7324,29.7785,79000.0
2015-01-07 10:35:00,38.71,38.76,38.7,38.73,78400.0,29.7862,29.8247,29.7785,29.8016,78400.0
2015-01-07 10:40:00,38.72,38.73,38.66,38.66,152800.0,29.7939,29.8016,29.7477,29.7477,152800.0
2015-01-07 10:45:00,38.67,38.75,38.67,38.74,146600.0,29.7554,29.817,29.7554,29.8093,146600.0
2015-01-07 10:50:00,38.75,38.79,38.73,38.78,31800.0,29.817,29.8478,29.8016,29.8401,31800.0
2015-01-07 10:55:00,38.79,38.79,38.73,38.73,57700.0,29.8478,29.8478,29.8016,29.8016,57700.0
2015-01-07 11:00:00,38.74,38.77,38.7,38.7,35700.0,29.8093,29.8324,29.7785,29.7785,35700.0
2015-01-07 11:05:00,38.7,38.72,38.65,38.66,78300.0,29.7785,29.7939,29.7401,29.7477,78300.0
2015-01-07 11:10:00,38.66,38.67,38.61,38.63,36200.0,29.7477,29.7554,29.7093,29.7247,36200.0
2015-01-07 11:15:00,38.62,38.65,38.61,38.64,71900.0,29.717,29.7401,29.7093,29.7324,71900.0
2015-01-07 11:20:00,38.63,38.64,38.57,38.59,51900.0,29.7247,29.7324,29.6785,29.6939,51900.0
2015-01-07 11:25:00,38.6,38.6,38.54,38.58,56000.0,29.7016,29.7016,29.6554,29.6862,56000.0
2015-01-07 11:30:00,38.59,38.68,38.57,38.67,166000.0,29.6939,29.7631,29.6785,29.7554,166000.0
2015-01-07 11:35:00,38.66,38.66,38.6,38.66,46900.0,29.7477,29.7477,29.7016,29.7477,46900.0
2015-01-07 11:40:00,38.66,38.73,38.65,38.72,44600.0,29.7477,29.8016,29.7401,29.7939,44600.0
2015-01-07 11:45:00,38.73,38.74,38.69,38.74,84800.0,29.8016,29.8093,29.7708,29.8093,84800.0
2015-01-07 11:50:00,38.74,38.83,38.73,38.82,63800.0,29.8093,29.8786,29.8016,29.8709,63800.0
2015-01-07 11:55:00,38.82,38.9,38.8,38.85,51100.0,29.8709,29.9324,29.8555,29.8939,51100.0
2015-01-07 12:00:00,38.85,38.95,38.85,38.87,52700.0,29.8939,29.9709,29.8939,29.9093,52700.0
2015-01-07 12:05:00,38.88,39.0,38.87,38.95,71200.0,29.917,30.0094,29.9093,29.9709,71200.0
2015-01-07 12:10:00,38.96,38.96,38.84,38.85,37400.0,29.9786,29.9786,29.8862,29.8939,37400.0
2015-01-07 12:15:00,38.85,38.94,38.85,38.94,22300.0,29.8939,29.9632,29.8939,29.9632,22300.0
2015-01-07 12:20:00,38.94,39.04,38.94,39.01,77500.0,29.9632,30.0401,29.9632,30.0171,77500.0
2015-01-07 12:25:00,39.02,39.08,39.02,39.08,60600.0,30.0248,30.0709,30.0248,30.0709,60600.0
2015-01-07 12:30:00,39.08,39.1,38.99,39.01,82700.0,30.0709,30.0863,30.0017,30.0171,82700.0
2015-01-07 12:35:00,39.02,39.05,39.01,39.04,38600.0,30.0248,30.0478,30.0171,30.0401,38600.0
2015-01-07 12:40:00,39.05,39.05,38.97,38.99,67900.0,30.0478,30.0478,29.9863,30.0017,67900.0
2015-01-07 12:45:00,38.98,38.98,38.91,38.93,33900.0,29.994,29.994,29.9401,29.9555,33900.0
2015-01-07 12:50:00,38.94,38.95,38.93,38.93,30600.0,29.9632,29.9709,29.9555,29.9555,30600.0
2015-01-07 12:55:00,38.93,38.94,38.92,38.92,15600.0,29.9555,29.9632,29.9478,29.9478,15600.0
2015-01-07 13:00:00,38.92,38.99,38.92,38.95,76800.0,29.9478,30.0017,29.9478,29.9709,76800.0
2015-01-07 13:05:00,38.95,38.98,38.93,38.95,55800.0,29.9709,29.994,29.9555,29.9709,55800.0
2015-01-07 13:10:00,38.94,38.97,38.93,38.95,87500.0,29.9632,29.9863,29.9555,29.9709,87500.0
2015-01-07 13:15:00,38.95,39.0,38.93,38.98,46500.0,29.9709,30.0094,29.9555,29.994,46500.0
2015-01-07 13:20:00,38.98,38.98,38.85,38.87,36400.0,29.994,29.994,29.8939,29.9093,36400.0
2015-01-07 13:25:00,38.87,38.88,38.85,38.87,21000.0,29.9093,29.917,29.8939,29.9093,21000.0
2015-01-07 13:30:00,38.87,38.94,38.86,38.94,21100.0,29.9093,29.9632,29.9016,29.9632,21100.0
2015-01-07 13:35:00,38.94,38.97,38.91,38.95,62200.0,29.9632,29.9863,29.9401,29.9709,62200.0
2015-01-07 13:40:00,38.95,38.99,38.94,38.98,51200.0,29.9709,30.0017,29.9632,29.994,51200.0
2015-01-07 13:45:00,38.98,39.01,38.96,39.01,106100.0,29.994,30.0171,29.9786,30.0171,106100.0
2015-01-07 13:50:00,39.02,39.02,38.99,39.01,48800.0,30.0248,30.0248,30.0017,30.0171,48800.0
2015-01-07 13:55:00,39.01,39.02,38.97,38.97,25900.0,30.0171,30.0248,29.9863,29.9863,25900.0
2015-01-07 14:00:00,38.97,39.02,38.92,39.01,101700.0,29.9863,30.0248,29.9478,30.0171,101700.0
2015-01-07 14:05:00,39.02,39.05,38.93,39.04,33700.0,30.0248,30.0478,29.9555,30.0401,33700.0
2015-01-07 14:10:00,39.04,39.06,38.99,39.01,44500.0,30.0401,30.0555,30.0017,30.0171,44500.0
2015-01-07 14:15:00,39.01,39.04,38.99,39.03,50700.0,30.0171,30.0401,30.0017,30.0324,50700.0
2015-01-07 14:20:00,39.03,39.07,38.97,39.0,116400.0,30.0324,30.0632,29.9863,30.0094,116400.0
2015-01-07 14:25:00,39.0,39.01,38.98,38.99,118300.0,30.0094,30.0171,29.994,30.0017,118300.0
2015-01-07 14:30:00,38.99,39.01,38.97,39.0,53200.0,30.0017,30.0171,29.9863,30.0094,53200.0
2015-01-07 14:35:00,39.01,39.02,38.97,39.0,54600.0,30.0171,30.0248,29.9863,30.0094,54600.0
2015-01-07 14:40:00,39.0,39.01,38.98,38.99,106900.0,30.0094,30.0171,29.994,30.0017,106900.0
2015-01-07 14:45:00,38.98,39.0,38.97,38.98,54300.0,29.994,30.0094,29.9863,29.994,54300.0
2015-01-07 14:50:00,38.98,38.98,38.91,38.92,51200.0,29.994,29.994,29.9401,29.9478,51200.0
2015-01-07 14:55:00,38.92,38.93,38.86,38.88,23800.0,29.9478,29.9555,29.9016,29.917,23800.0
2015-01-07 15:00:00,38.89,38.95,38.89,38.89,62900.0,29.9247,29.9709,29.9247,29.9247,62900.0
2015-01-07 15:05:00,38.9,38.97,38.9,38.97,26700.0,29.9324,29.9863,29.9324,29.9863,26700.0
2015-01-07 15:10:00,38.97,39.01,38.94,39.0,146400.0,29.9863,30.0171,29.9632,30.0094,146400.0
2015-01-07 15:15:00,38.99,39.04,38.95,39.02,83900.0,30.0017,30.0401,29.9709,30.0248,83900.0
2015-01-07 15:20:00,39.02,39.03,38.98,39.01,86100.0,30.0248,30.0324,29.994,30.0171,86100.0
2015-01-07 15:25:00,39.0,39.05,38.98,39.04,88400.0,30.0094,30.0478,29.994,30.0401,88400.0
2015-01-07 15:30:00,39.03,39.05,38.99,39.01,132000.0,30.0324,30.0478,30.0017,30.0171,132000.0
2015-01-07 15:35:00,39.02,39.02,38.97,39.0,118600.0,30.0248,30.0248,29.9863,30.0094,118600.0
2015-01-07 15:40:00,39.0,39.04,38.98,39.04,106400.0,30.0094,30.0401,29.994,30.0401,106400.0
2015-01-07 15:45:00,39.03,39.07,38.99,39.03,175800.0,30.0324,30.0632,30.0017,30.0324,175800.0
2015-01-07 15:50:00,39.04,39.05,38.97,39.0,244000.0,30.0401,30.0478,29.9863,30.0094,244000.0
2015-01-07 15:55:00,39.01,39.08,38.99,39.06,487200.0,30.0171,30.0709,30.0017,30.0555,487200.0
2015-01-08 09:30:00,39.45,39.56,39.42,39.5,59500.0,30.3556,30.4403,30.3325,30.3941,59500.0
2015-01-08 09:35:00,39.5,39.54,39.44,39.52,65700.0,30.3941,30.4249,30.3479,30.4095,65700.0
2015-01-08 09:40:00,39.52,39.61,39.5,39.55,111600.0,30.4095,30.4787,30.3941,30.4326,111600.0
2015-01-08 09:45:00,39.56,39.58,39.49,39.51,99500.0,30.4403,30.4557,30.3864,30.4018,99500.0
2015-01-08 09:50:00,39.52,39.53,39.49,39.5,77300.0,30.4095,30.4172,30.3864,30.3941,77300.0
2015-01-08 09:55:00,39.51,39.54,39.5,39.53,38000.0,30.4018,30.4249,30.3941,30.4172,38000.0
2015-01-08 10:00:00,39.54,39.58,39.53,39.53,45500.0,30.4249,30.4557,30.4172,30.4172,45500.0
2015-01-08 10:05:00,39.53,39.57,39.5,39.54,42200.0,30.4172,30.448,30.3941,30.4249,42200.0
2015-01-08 10:10:00,39.54,39.55,39.5,39.54,27300.0,30.4249,30.4326,30.3941,30.4249,27300.0
2015-01-08 10:15:00,39.54,39.54,39.49,39.51,70100.0,30.4249,30.4249,30.3864,30.4018,70100.0
2015-01-08 10:20:00,39.5,39.54,39.49,39.51,61500.0,30.3941,30.4249,30.3864,30.4018,61500.0
2015-01-08 10:25:00,39.51,39.54,39.46,39.5,33800.0,30.4018,30.4249,30.3633,30.3941,33800.0
2015-01-08 10:30:00,39.51,39.54,39.5,39.52,73500.0,30.4018,30.4249,30.3941,30.4095,73500.0
2015-01-08 10:35:00,39.52,39.53,39.48,39.5,48200.0,30.4095,30.4172,30.3787,30.3941,48200.0
2015-01-08 10:40:00,39.49,39.55,39.49,39.55,68300.0,30.3864,30.4326,30.3864,30.4326,68300.0
2015-01-08 10:45:00,39.55,39.58,39.53,39.54,57500.0,30.4326,30.4557,30.4172,30.4249,57500.0
2015-01-08 10:50:00,39.54,39.56,39.51,39.55,18600.0,30.4249,30.4403,30.4018,30.4326,18600.0
2015-01-08 10:55:00,39.55,39.62,39.54,39.59,88500.0,30.4326,30.4864,30.4249,30.4634,88500.0
2015-01-08 11:00:00,39.59,39.62,39.57,39.59,57300.0,30.4634,30.4864,30.448,30.4634,57300.0
2015-01-08 11:05:00,39.59,39.62,39.58,39.59,66000.0,30.4634,30.4864,30.4557,30.4634,66000.0
2015-01-08 11:10:00,39.59,39.6,39.49,39.51,49100.0,30.4634,30.471,30.3864,30.4018,49100.0
2015-01-08 11:15:00,39.51,39.53,39.49,39.51,38500.0,30.4018,30.4172,30.3864,30.4018,38500.0
2015-01-08 11:20:00,39.51,39.53,39.49,39.49,28100.0,30.4018,30.4172,30.3864,30.3864,28100.0
2015-01-08 11:25:00,39.5,39.5,39.44,39.48,59800.0,30.3941,30.3941,30.3479,30.3787,59800.0
2015-01-08 11:30:00,39.48,39.51,39.45,39.45,46400.0,30.3787,30.4018,30.3556,30.3556,46400.0
2015-01-08 11:35:00,39.44,39.45,39.4,39.45,21400.0,30.3479,30.3556,30.3172,30.3556,21400.0
2015-01-08 11:40:00,39.46,39.48,39.4,39.43,16500.0,30.3633,30.3787,30.3172,30.3402,16500.0
2015-01-08 11:45:00,39.44,39.49,39.44,39.49,54300.0,30.3479,30.3864,30.3479,30.3864,54300.0
2015-01-08 11:50:00,39.48,39.53,39.48,39.53,72100.0,30.3787,30.4172,30.3787,30.4172,72100.0
2015-01-08 11:55:00,39.53,39.55,39.52,39.53,12100.0,30.4172,30.4326,30.4095,30.4172,12100.0
2015-01-08 12:00:00,39.53,39.56,39.51,39.53,16900.0,30.4172,30.4403,30.4018,30.4172,16900.0
2015-01-08 12:05:00,39.52,39.54,39.51,39.51,18500.0,30.4095,30.4249,30.4018,30.4018,18500.0
2015-01-08 12:10:00,39.51,39.52,39.49,39.51,96400.0,30.4018,30.4095,30.3864,30.4018,96400.0
2015-01-08 12:15:00,39.51,39.53,39.5,39.53,17800.0,30.4018,30.4172,30.3941,30.4172,17800.0
2015-01-08 12:20:00,39.52,39.52,39.49,39.51,16800.0,30.4095,30.4095,30.3864,30.4018,16800.0
2015-01-08 12:25:00,39.52,39.55,39.51,39.55,9100.0,30.4095,30.4326,30.4018,30.4326,9100.0
2015-01-08 12:30:00,39.55,39.56,39.5,39.51,25700.0,30.4326,30.4403,30.3941,30.4018,25700.0
2015-01-08 12:35:00,39.52,39.54,39.51,39.54,10100.0,30.4095,30.4249,30.4018,30.4249,10100.0
2015-01-08 12:40:00,39.54,39.56,39.52,39.54,21300.0,30.4249,30.4403,30.4095,30.4249,21300.0
2015-01-08 12:45:00,39.54,39.55,39.5,39.53,30700.0,30.4249,30.4326,30.3941,30.4172,30700.0
2015-01-08 12:50:00,39.53,39.54,39.52,39.53,10200.0,30.4172,30.4249,30.4095,30.4172,10200.0
2015-01-08 12:55:00,39.53,39.57,39.52,39.55,26600.0,30.4172,30.448,30.4095,30.4326,26600.0
2015-01-08 13:00:00,39.55,39.56,39.52,39.53,23100.0,30.4326,30.4403,30.4095,30.4172,23100.0
2015-01-08 13:05:00,39.52,39.58,39.52,39.57,54700.0,30.4095,30.4557,30.4095,30.448,54700.0
2015-01-08 13:10:00,39.59,39.61,39.57,39.58,22100.0,30.4634,30.4787,30.448,30.4557,22100.0
2015-01-08 13:15:00,39.58,39.59,39.57,39.59,15200.0,30.4557,30.4634,30.448,30.4634,15200.0
2015-01-08 13:20:00,39.59,39.6,39.58,39.59,17300.0,30.4634,30.471,30.4557,30.4634,17300.0
2015-01-08 13:25:00,39.59,39.62,39.58,39.59,19400.0,30.4634,30.4864,30.4557,30.4634,19400.0
2015-01-08 13:30:00,39.59,39.61,39.57,39.58,18300.0,30.4634,30.4787,30.448,30.4557,18300.0
2015-01-08 13:35:00,39.57,39.57,39.54,39.55,17800.0,30.448,30.448,30.4249,30.4326,17800.0
2015-01-08 13:40:00,39.54,39.57,39.54,39.57,7500.0,30.4249,30.448,30.4249,30.448,7500.0
2015-01-08 13:45:00,39.57,39.57,39.54,39.54,10300.0,30.448,30.448,30.4249,30.4249,10300.0
2015-01-08 13:50:00,39.54,39.57,39.54,39.57,12300.0,30.4249,30.448,30.4249,30.448,12300.0
2015-01-08 13:55:00,39.56,39.57,39.5,39.53,27300.0,30.4403,30.448,30.3941,30.4172,27300.0
2015-01-08 14:00:00,39.52,39.52,39.5,39.51,39000.0,30.4095,30.4095,30.3941,30.4018,39000.0
2015-01-08 14:05:00,39.52,39.56,39.51,39.53,24800.0,30.4095,30.4403,30.4018,30.4172,24800.0
2015-01-08 14:10:00,39.53,39.54,39.49,39.5,27300.0,30.4172,30.4249,30.3864,30.3941,27300.0
2015-01-08 14:15:00,39.51,39.55,39.49,39.52,25000.0,30.4018,30.4326,30.3864,30.4095,25000.0
2015-01-08 14:20:00,39.52,39.57,39.51,39.56,26100.0,30.4095,30.448,30.4018,30.4403,26100.0
2015-01-08 14:25:00,39.56,39.61,39.55,39.61,42000.0,30.4403,30.4787,30.4326,30.4787,42000.0
2015-01-08 14:30:00,39.61,39.63,39.58,39.61,87100.0,30.4787,30.4941,30.4557,30.4787,87100.0
2015-01-08 14:35:00,39.61,39.62,39.59,39.6,33200.0,30.4787,30.4864,30.4634,30.471,33200.0
2015-01-08 14:40:00,39.61,39.64,39.61,39.61,48500.0,30.4787,30.5018,30.4787,30.4787,48500.0
2015-01-08 14:45:00,39.61,39.62,39.57,39.59,30700.0,30.4787,30.4864,30.448,30.4634,30700.0
2015-01-08 14:50:00,39.59,39.6,39.58,39.58,17500.0,30.4634,30.471,30.4557,30.4557,17500.0
2015-01-08 14:55:00,39.59,39.61,39.57,39.58,46400.0,30.4634,30.4787,30.448,30.4557,46400.0
2015-01-08 15:00:00,39.58,39.61,39.57,39.59,67600.0,30.4557,30.4787,30.448,30.4634,67600.0
2015-01-08 15:05:00,39.6,39.62,39.55,39.58,61900.0,30.471,30.4864,30.4326,30.4557,61900.0
2015-01-08 15:10:00,39.58,39.62,39.56,39.58,45100.0,30.4557,30.4864,30.4403,30.4557,45100.0
2015-01-08 15:15:00,39.59,39.59,39.53,39.55,166400.0,30.4634,30.4634,30.4172,30.4326,166400.0
2015-01-08 15:20:00,39.55,39.58,39.54,39.58,43000.0,30.4326,30.4557,30.4249,30.4557,43000.0
2015-01-08 15:25:00,39.57,39.61,39.56,39.61,30300.0,30.448,30.4787,30.4403,30.4787,30300.0
2015-01-08 15:30:00,39.61,39.63,39.57,39.58,49300.0,30.4787,30.4941,30.448,30.4557,49300.0
2015-01-08 15:35:00,39.59,39.6,39.56,39.58,74900.0,30.4634,30.471,30.4403,30.4557,74900.0
2015-01-08 15:40:00,39.57,39.59,39.55,39.59,82900.0,30.448,30.4634,30.4326,30.4634,82900.0
2015-01-08 15:45:00,39.59,39.59,39.52,39.53,208500.0,30.4634,30.4634,30.4095,30.4172,208500.0
2015-01-08 15:50:00,39.53,39.55,39.5,39.52,208900.0,30.4172,30.4326,30.3941,30.4095,208900.0
2015-01-08 15:55:00,39.52,39.62,39.51,39.61,220000.0,30.4095,30.4864,30.4018,30.4787,220000.0
2015-01-09 09:30:00,39.48,39.7,39.38,39.38,56000.0,30.3787,30.548,30.3018,30.3018,56000.0
2015-01-09 09:35:00,39.36,39.52,39.34,39.5,26000.0,30.2864,30.4095,30.271,30.3941,26000.0
2015-01-09 09:40:00,39.48,39.55,39.48,39.5,24400.0,30.3787,30.4326,30.3787,30.3941,24400.0
2015-01-09 09:45:00,39.51,39.52,39.34,39.35,84800.0,30.4018,30.4095,30.271,30.2787,84800.0
2015-01-09 09:50:00,39.35,39.4,39.35,39.4,24400.0,30.2787,30.3172,30.2787,30.3172,24400.0
2015-01-09 09:55:00,39.39,39.4,39.32,39.33,89700.0,30.3095,30.3172,30.2556,30.2633,89700.0
2015-01-09 10:00:00,39.32,39.36,39.3,39.31,18600.0,30.2556,30.2864,30.2402,30.2479,18600.0
2015-01-09 10:05:00,39.31,39.37,39.3,39.37,27700.0,30.2479,30.2941,30.2402,30.2941,27700.0
2015-01-09 10:10:00,39.38,39.42,39.34,39.38,35200.0,30.3018,30.3325,30.271,30.3018,35200.0
2015-01-09 10:15:00,39.38,39.41,39.34,39.36,22700.0,30.3018,30.3248,30.271,30.2864,22700.0
2015-01-09 10:20:00,39.37,39.38,39.33,39.34,8200.0,30.2941,30.3018,30.2633,30.271,8200.0
2015-01-09 10:25:00,39.33,39.33,39.27,39.29,45800.0,30.2633,30.2633,30.2171,30.2325,45800.0
2015-01-09 10:30:00,39.29,39.3,39.14,39.17,44300.0,30.2325,30.2402,30.1171,30.1402,44300.0
2015-01-09 10:35:00,39.17,39.22,39.14,39.17,8800.0,30.1402,30.1786,30.1171,30.1402,8800.0
2015-01-09 10:40:00,39.18,39.2,39.13,39.16,46400.0,30.1479,30.1633,30.1094,30.1325,46400.0
2015-01-09 10:45:00,39.16,39.21,39.14,39.19,45300.0,30.1325,30.171,30.1171,30.1556,45300.0
2015-01-09 10:50:00,39.18,39.23,39.17,39.2,40600.0,30.1479,30.1863,30.1402,30.1633,40600.0
2015-01-09 10:55:00,39.2,39.25,39.18,39.21,7700.0,30.1633,30.2017,30.1479,30.171,7700.0
2015-01-09 11:00:00,39.2,39.21,39.1,39.11,52800.0,30.1633,30.171,30.0863,30.094,52800.0
2015-01-09 11:05:00,39.12,39.15,39.09,39.1,15900.0,30.1017,30.1248,30.0786,30.0863,15900.0
2015-01-09 11:10:00,39.09,39.1,39.05,39.1,49600.0,30.0786,30.0863,30.0478,30.0863,49600.0
2015-01-09 11:15:00,39.1,39.11,39.05,39.08,77200.0,30.0863,30.094,30.0478,30.0709,77200.0
2015-01-09 11:20:00,39.07,39.09,39.01,39.09,48000.0,30.0632,30.0786,30.0171,30.0786,48000.0
2015-01-09 11:25:00,39.09,39.13,39.08,39.12,68500.0,30.0786,30.1094,30.0709,30.1017,68500.0
2015-01-09 11:30:00,39.12,39.17,39.06,39.15,35000.0,30.1017,30.1402,30.0555,30.1248,35000.0
2015-01-09 11:35:00,39.15,39.17,39.14,39.16,18800.0,30.1248,30.1402,30.1171,30.1325,18800.0
2015-01-09 11:40:00,39.15,39.15,39.11,39.15,13900.0,30.1248,30.1248,30.094,30.1248,13900.0
2015-01-09 11:45:00,39.16,39.19,39.15,39.18,16000.0,30.1325,30.1556,30.1248,30.1479,16000.0
2015-01-09 11:50:00,39.16,39.18,39.13,39.16,9000.0,30.1325,30.1479,30.1094,30.1325,9000.0
2015-01-09 11:55:00,39.15,39.19,39.11,39.19,16600.0,30.1248,30.1556,30.094,30.1556,16600.0
2015-01-09 12:00:00,39.19,39.19,39.17,39.19,3900.0,30.1556,30.1556,30.1402,30.1556,3900.0
2015-01-09 12:05:00,39.18,39.23,39.15,39.22,20900.0,30.1479,30.1863,30.1248,30.1786,20900.0
2015-01-09 12:10:00,39.22,39.22,39.18,39.19,16300.0,30.1786,30.1786,30.1479,30.1556,16300.0
2015-01-09 12:15:00,39.19,39.2,39.17,39.19,21400.0,30.1556,30.1633,30.1402,30.1556,21400.0
2015-01-09 12:20:00,39.18,39.18,39.1,39.1,21700.0,30.1479,30.1479,30.0863,30.0863,21700.0
2015-01-09 12:25:00,39.1,39.12,39.08,39.11,23600.0,30.0863,30.1017,30.0709,30.094,23600.0
2015-01-09 12:30:00,39.11,39.14,39.05,39.06,71800.0,30.094,30.1171,30.0478,30.0555,71800.0
2015-01-09 12:35:00,39.05,39.07,39.04,39.07,54200.0,30.0478,30.0632,30.0401,30.0632,54200.0
2015-01-09 12:40:00,39.08,39.1,39.04,39.05,20300.0,30.0709,30.0863,30.0401,30.0478,20300.0
2015-01-09 12:45:00,39.05,39.09,39.05,39.07,19800.0,30.0478,30.0786,30.0478,30.0632,19800.0
2015-01-09 12:50:00,39.07,39.07,39.0,39.02,9200.0,30.0632,30.0632,30.0094,30.0248,9200.0
2015-01-09 12:55:00,39.02,39.03,38.94,38.95,25400.0,30.0248,30.0324,29.9632,29.9709,25400.0
2015-01-09 13:00:00,38.96,39.0,38.93,38.98,22200.0,29.9786,30.0094,29.9555,29.994,22200.0
2015-01-09 13:05:00,38.98,39.06,38.97,39.05,23600.0,29.994,30.0555,29.9863,30.0478,23600.0
2015-01-09 13:10:00,39.05,39.13,39.05,39.13,46400.0,30.0478,30.1094,30.0478,30.1094,46400.0
2015-01-09 13:15:00,39.13,39.14,39.12,39.12,15100.0,30.1094,30.1171,30.1017,30.1017,15100.0
2015-01-09 13:20:00,39.13,39.14,39.07,39.08,19800.0,30.1094,30.1171,30.0632,30.0709,19800.0
2015-01-09 13:25:00,39.08,39.09,39.04,39.06,29000.0,30.0709,30.0786,30.0401,30.0555,29000.0
2015-01-09 13:30:00,39.06,39.13,39.06,39.1,15500.0,30.0555,30.1094,30.0555,30.0863,15500.0
2015-01-09 13:35:00,39.11,39.12,39.08,39.1,22800.0,30.094,30.1017,30.0709,30.0863,22800.0
2015-01-09 13:40:00,39.11,39.12,39.06,39.07,62700.0,30.094,30.1017,30.0555,30.0632,62700.0
2015-01-09 13:45:00,39.06,39.11,39.04,39.1,16500.0,30.0555,30.094,30.0401,30.0863,16500.0
2015-01-09 13:50:00,39.1,39.13,39.09,39.09,15600.0,30.0863,30.1094,30.0786,30.0786,15600.0
2015-01-09 13:55:00,39.09,39.09,39.04,39.07,16400.0,30.0786,30.0786,30.0401,30.0632,16400.0
2015-01-09 14:00:00,39.07,39.08,39.03,39.04,72400.0,30.0632,30.0709,30.0324,30.0401,72400.0
2015-01-09 14:05:00,39.04,39.06,39.03,39.03,12500.0,30.0401,30.0555,30.0324,30.0324,12500.0
2015-01-09 14:10:00,39.04,39.06,39.02,39.03,21000.0,30.0401,30.0555,30.0248,30.0324,21000.0
2015-01-09 14:15:00,39.02,39.04,39.0,39.03,13500.0,30.0248,30.0401,30.0094,30.0324,13500.0
2015-01-09 14:20:00,39.02,39.04,39.01,39.04,32300.0,30.0248,30.0401,30.0171,30.0401,32300.0
2015-01-09 14:25:00,39.04,39.06,38.99,39.0,80400.0,30.0401,30.0555,30.0017,30.0094,80400.0
2015-01-09 14:30:00,39.0,39.03,38.99,39.01,27900.0,30.0094,30.0324,30.0017,30.0171,27900.0
2015-01-09 14:35:00,39.02,39.14,39.02,39.14,45300.0,30.0248,30.1171,30.0248,30.1171,45300.0
2015-01-09 14:40:00,39.13,39.15,39.08,39.08,15700.0,30.1094,30.1248,30.0709,30.0709,15700.0
2015-01-09 14:45:00,39.08,39.08,39.02,39.05,42700.0,30.0709,30.0709,30.0248,30.0478,42700.0
2015-01-09 14:50:00,39.05,39.08,39.04,39.05,23700.0,30.0478,30.0709,30.0401,30.0478,23700.0
2015-01-09 14:55:00,39.05,39.07,39.03,39.07,18900.0,30.0478,30.0632,30.0324,30.0632,18900.0
2015-01-09 15:00:00,39.07,39.1,39.05,39.09,24600.0,30.0632,30.0863,30.0478,30.0786,24600.0
2015-01-09 15:05:00,39.09,39.17,39.09,39.15,51500.0,30.0786,30.1402,30.0786,30.1248,51500.0
2015-01-09 15:10:00,39.15,39.19,39.15,39.17,40200.0,30.1248,30.1556,30.1248,30.1402,40200.0
2015-01-09 15:15:00,39.17,39.19,39.15,39.16,26500.0,30.1402,30.1556,30.1248,30.1325,26500.0
2015-01-09 15:20:00,39.17,39.17,39.14,39.15,16000.0,30.1402,30.1402,30.1171,30.1248,16000.0
2015-01-09 15:25:00,39.15,39.16,39.08,39.09,98200.0,30.1248,30.1325,30.0709,30.0786,98200.0
2015-01-09 15:30:00,39.09,39.1,39.03,39.08,46000.0,30.0786,30.0863,30.0324,30.0709,46000.0
2015-01-09 15:35:00,39.07,39.1,39.05,39.07,38300.0,30.0632,30.0863,30.0478,30.0632,38300.0
2015-01-09 15:40:00,39.08,39.14,39.08,39.11,24300.0,30.0709,30.1171,30.0709,30.094,24300.0
2015-01-09 15:45:00,39.11,39.12,39.07,39.1,38500.0,30.094,30.1017,30.0632,30.0863,38500.0
2015-01-09 15:50:00,39.1,39.1,39.04,39.05,59400.0,30.0863,30.0863,30.0401,30.0478,59400.0
2015-01-09 15:55:00,39.05,39.08,39.02,39.04,139500.0,30.0478,30.0709,30.0248,30.0401,139500.0
2015-01-12 09:30:00,39.03,39.1,38.77,38.81,60700.0,30.0324,30.0863,29.8324,29.8632,60700.0
2015-01-12 09:35:00,38.81,38.81,38.62,38.73,45600.0,29.8632,29.8632,29.717,29.8016,45600.0
2015-01-12 09:40:00,38.71,38.72,38.59,38.63,32000.0,29.7862,29.7939,29.6939,29.7247,32000.0
2015-01-12 09:45:00,38.62,38.68,38.47,38.47,36100.0,29.717,29.7631,29.6015,29.6015,36100.0
2015-01-12 09:50:00,38.47,38.57,38.45,38.52,36100.0,29.6015,29.6785,29.5862,29.64,36100.0
2015-01-12 09:55:00,38.52,38.52,38.37,38.5,48500.0,29.64,29.64,29.5246,29.6246,48500.0
2015-01-12 10:00:00,38.49,38.49,38.37,38.45,22500.0,29.6169,29.6169,29.5246,29.5862,22500.0
2015-01-12 10:05:00,38.45,38.48,38.44,38.46,17700.0,29.5862,29.6092,29.5785,29.5939,17700.0
2015-01-12 10:10:00,38.46,38.47,38.42,38.45,24000.0,29.5939,29.6015,29.5631,29.5862,24000.0
2015-01-12 10:15:00,38.45,38.53,38.45,38.53,28400.0,29.5862,29.6477,29.5862,29.6477,28400.0
2015-01-12 10:20:00,38.53,38.53,38.41,38.46,24900.0,29.6477,29.6477,29.5554,29.5939,24900.0
2015-01-12 10:25:00,38.46,38.54,38.42,38.44,22500.0,29.5939,29.6554,29.5631,29.5785,22500.0
2015-01-12 10:30:00,38.44,38.49,38.43,38.45,24800.0,29.5785,29.6169,29.5708,29.5862,24800.0
2015-01-12 10:35:00,38.45,38.52,38.42,38.51,21800.0,29.5862,29.64,29.5631,29.6323,21800.0
2015-01-12 10:40:00,38.51,38.6,38.5,38.56,17500.0,29.6323,29.7016,29.6246,29.6708,17500.0
2015-01-12 10:45:00,38.57,38.61,38.57,38.61,17300.0,29.6785,29.7093,29.6785,29.7093,17300.0
2015-01-12 10:50:00,38.59,38.59,38.52,38.53,29800.0,29.6939,29.6939,29.64,29.6477,29800.0
2015-01-12 10:55:00,38.53,38.63,38.53,38.63,18900.0,29.6477,29.7247,29.6477,29.7247,18900.0
2015-01-12 11:00:00,38.63,38.68,38.63,38.66,21800.0,29.7247,29.7631,29.7247,29.7477,21800.0
2015-01-12 11:05:00,38.66,38.7,38.62,38.64,40600.0,29.7477,29.7785,29.717,29.7324,40600.0
2015-01-12 11:10:00,38.64,38.68,38.6,38.6,25900.0,29.7324,29.7631,29.7016,29.7016,25900.0
2015-01-12 11:15:00,38.6,38.62,38.56,38.59,38000.0,29.7016,29.717,29.6708,29.6939,38000.0
2015-01-12 11:20:00,38.6,38.61,38.56,38.57,31400.0,29.7016,29.7093,29.6708,29.6785,31400.0
2015-01-12 11:25:00,38.57,38.58,38.51,38.53,24600.0,29.6785,29.6862,29.6323,29.6477,24600.0
2015-01-12 11:30:00,38.53,38.57,38.5,38.52,18600.0,29.6477,29.6785,29.6246,29.64,18600.0
2015-01-12 11:35:00,38.52,38.59,38.52,38.57,17300.0,29.64,29.6939,29.64,29.6785,17300.0
2015-01-12 11:40:00,38.57,38.57,38.52,38.52,47500.0,29.6785,29.6785,29.64,29.64,47500.0
2015-01-12 11:45:00,38.53,38.54,38.49,38.51,32700.0,29.6477,29.6554,29.6169,29.6323,32700.0
2015-01-12 11:50:00,38.5,38.5,38.44,38.48,46000.0,29.6246,29.6246,29.5785,29.6092,46000.0
2015-01-12 11:55:00,38.47,38.52,38.47,38.49,16900.0,29.6015,29.64,29.6015,29.6169,16900.0
2015-01-12 12:00:00,38.49,38.56,38.49,38.54,15900.0,29.6169,29.6708,29.6169,29.6554,15900.0
2015-01-12 12:05:00,38.54,38.54,38.5,38.51,11300.0,29.6554,29.6554,29.6246,29.6323,11300.0
2015-01-12 12:10:00,38.51,38.53,38.43,38.44,41900.0,29.6323,29.6477,29.5708,29.5785,41900.0
2015-01-12 12:15:00,38.45,38.49,38.42,38.47,42000.0,29.5862,29.6169,29.5631,29.6015,42000.0
2015-01-12 12:20:00,38.46,38.55,38.46,38.53,28800.0,29.5939,29.6631,29.5939,29.6477,28800.0
2015-01-12 12:25:00,38.52,38.53,38.47,38.49,16700.0,29.64,29.6477,29.6015,29.6169,16700.0
2015-01-12 12:30:00,38.48,38.55,38.48,38.55,18600.0,29.6092,29.6631,29.6092,29.6631,18600.0
2015-01-12 12:35:00,38.54,38.56,38.53,38.55,11700.0,29.6554,29.6708,29.6477,29.6631,11700.0
2015-01-12 12:40:00,38.54,38.54,38.46,38.47,19500.0,29.6554,29.6554,29.5939,29.6015,19500.0
2015-01-12 12:45:00,38.47,38.49,38.46,38.48,12500.0,29.6015,29.6169,29.5939,29.6092,12500.0
2015-01-12 12:50:00,38.47,38.47,38.45,38.46,12300.0,29.6015,29.6015,29.5862,29.5939,12300.0
2015-01-12 12:55:00,38.47,38.53,38.47,38.52,53100.0,29.6015,29.6477,29.6015,29.64,53100.0
2015-01-12 13:00:00,38.53,38.55,38.51,38.51,28700.0,29.6477,29.6631,29.6323,29.6323,28700.0
2015-01-12 13:05:00,38.51,38.53,38.43,38.45,11600.0,29.6323,29.6477,29.5708,29.5862,11600.0
2015-01-12 13:10:00,38.46,38.47,38.42,38.47,18200.0,29.5939,29.6015,29.5631,29.6015,18200.0
2015-01-12 13:15:00,38.47,38.49,38.44,38.47,14600.0,29.6015,29.6169,29.5785,29.6015,14600.0
2015-01-12 13:20:00,38.46,38.47,38.4,38.42,15400.0,29.5939,29.6015,29.5477,29.5631,15400.0
2015-01-12 13:25:00,38.41,38.43,38.39,38.39,11900.0,29.5554,29.5708,29.54,29.54,11900.0
2015-01-12 13:30:00,38.39,38.42,38.39,38.42,14800.0,29.54,29.5631,29.54,29.5631,14800.0
2015-01-12 13:35:00,38.42,38.43,38.4,38.4,15500.0,29.5631,29.5708,29.5477,29.5477,15500.0
2015-01-12 13:40:00,38.4,38.43,38.39,38.42,16800.0,29.5477,29.5708,29.54,29.5631,16800.0
2015-01-12 13:45:00,38.42,38.45,38.4,38.43,14800.0,29.5631,29.5862,29.5477,29.5708,14800.0
2015-01-12 13:50:00,38.43,38.44,38.4,38.41,11100.0,29.5708,29.5785,29.5477,29.5554,11100.0
2015-01-12 13:55:00,38.4,38.45,38.39,38.44,46900.0,29.5477,29.5862,29.54,29.5785,46900.0
2015-01-12 14:00:00,38.44,38.5,38.44,38.48,21200.0,29.5785,29.6246,29.5785,29.6092,21200.0
2015-01-12 14:05:00,38.48,38.5,38.46,38.49,9300.0,29.6092,29.6246,29.5939,29.6169,9300.0
2015-01-12 14:10:00,38.49,38.52,38.49,38.51,9000.0,29.6169,29.64,29.6169,29.6323,9000.0
2015-01-12 14:15:00,38.51,38.52,38.47,38.48,12700.0,29.6323,29.64,29.6015,29.6092,12700.0
2015-01-12 14:20:00,38.47,38.48,38.45,38.45,13500.0,29.6015,29.6092,29.5862,29.5862,13500.0
2015-01-12 14:25:00,38.46,38.47,38.4,38.42,13100.0,29.5939,29.6015,29.5477,29.5631,13100.0
2015-01-12 14:30:00,38.42,38.43,38.38,38.43,11300.0,29.5631,29.5708,29.5323,29.5708,11300.0
2015-01-12 14:35:00,38.42,38.42,38.37,38.38,17300.0,29.5631,29.5631,29.5246,29.5323,17300.0
2015-01-12 14:40:00,38.38,38.41,38.38,38.4,19700.0,29.5323,29.5554,29.5323,29.5477,19700.0
2015-01-12 14:45:00,38.4,38.44,38.37,38.42,20000.0,29.5477,29.5785,29.5246,29.5631,20000.0
2015-01-12 14:50:00,38.43,38.43,38.37,38.41,10400.0,29.5708,29.5708,29.5246,29.5554,10400.0
2015-01-12 14:55:00,38.4,38.45,38.39,38.44,28300.0,29.5477,29.5862,29.54,29.5785,28300.0
2015-01-12 15:00:00,38.45,38.51,38.44,38.51,28200.0,29.5862,29.6323,29.5785,29.6323,28200.0
2015-01-12 15:05:00,38.51,38.52,38.47,38.48,40500.0,29.6323,29.64,29.6015,29.6092,40500.0
2015-01-12 15:10:00,38.49,38.52,38.48,38.51,15100.0,29.6169,29.64,29.6092,29.6323,15100.0
2015-01-12 15:15:00,38.5,38.56,38.49,38.52,27900.0,29.6246,29.6708,29.6169,29.64,27900.0
2015-01-12 15:20:00,38.52,38.53,38.45,38.46,35700.0,29.64,29.6477,29.5862,29.5939,35700.0
2015-01-12 15:25:00,38.46,38.49,38.45,38.48,37600.0,29.5939,29.6169,29.5862,29.6092,37600.0
2015-01-12 15:30:00,38.48,38.5,38.4,38.4,41600.0,29.6092,29.6246,29.5477,29.5477,41600.0
2015-01-12 15:35:00,38.4,38.45,38.39,38.43,33200.0,29.5477,29.5862,29.54,29.5708,33200.0
2015-01-12 15:40:00,38.43,38.47,38.42,38.46,37800.0,29.5708,29.6015,29.5631,29.5939,37800.0
2015-01-12 15:45:00,38.47,38.58,38.46,38.52,67300.0,29.6015,29.6862,29.5939,29.64,67300.0
2015-01-12 15:50:00,38.52,38.54,38.49,38.54,64900.0,29.64,29.6554,29.6169,29.6554,64900.0
2015-01-12 15:55:00,38.53,38.54,38.45,38.47,147300.0,29.6477,29.6554,29.5862,29.6015,147300.0
2015-01-13 09:30:00,38.7,38.99,38.67,38.97,112900.0,29.7785,30.0017,29.7554,29.9863,112900.0
2015-01-13 09:35:00,38.97,39.01,38.86,38.9,117100.0,29.9863,30.0171,29.9016,29.9324,117100.0
2015-01-13 09:40:00,38.9,39.02,38.9,38.95,55000.0,29.9324,30.0248,29.9324,29.9709,55000.0
2015-01-13 09:45:00,38.95,38.97,38.89,38.94,74900.0,29.9709,29.9863,29.9247,29.9632,74900.0
2015-01-13 09:50:00,38.94,38.96,38.84,38.95,68800.0,29.9632,29.9786,29.8862,29.9709,68800.0
2015-01-13 09:55:00,38.95,38.96,38.92,38.95,83800.0,29.9709,29.9786,29.9478,29.9709,83800.0
2015-01-13 10:00:00,38.96,38.99,38.93,38.95,37500.0,29.9786,30.0017,29.9555,29.9709,37500.0
2015-01-13 10:05:00,38.95,38.96,38.92,38.94,13800.0,29.9709,29.9786,29.9478,29.9632,13800.0
2015-01-13 10:10:00,38.94,38.96,38.92,38.96,17200.0,29.9632,29.9786,29.9478,29.9786,17200.0
2015-01-13 10:15:00,38.96,38.96,38.91,38.94,29400.0,29.9786,29.9786,29.9401,29.9632,29400.0
2015-01-13 10:20:00,38.93,38.97,38.93,38.97,20000.0,29.9555,29.9863,29.9555,29.9863,20000.0
2015-01-13 10:25:00,38.97,38.99,38.94,38.97,29400.0,29.9863,30.0017,29.9632,29.9863,29400.0
2015-01-13 10:30:00,38.98,38.98,38.93,38.94,31800.0,29.994,29.994,29.9555,29.9632,31800.0
2015-01-13 10:35:00,38.95,38.96,38.92,38.94,29400.0,29.9709,29.9786,29.9478,29.9632,29400.0
2015-01-13 10:40:00,38.94,39.0,38.92,38.99,148300.0,29.9632,30.0094,29.9478,30.0017,148300.0
2015-01-13 10:45:00,38.98,39.01,38.95,38.96,50700.0,29.994,30.0171,29.9709,29.9786,50700.0
2015-01-13 10:50:00,38.95,39.01,38.95,38.97,54700.0,29.9709,30.0171,29.9709,29.9863,54700.0
2015-01-13 10:55:00,38.96,38.97,38.93,38.94,15200.0,29.9786,29.9863,29.9555,29.9632,15200.0
2015-01-13 11:00:00,38.94,38.95,38.88,38.93,29400.0,29.9632,29.9709,29.917,29.9555,29400.0
2015-01-13 11:05:00,38.93,38.94,38.89,38.89,13000.0,29.9555,29.9632,29.9247,29.9247,13000.0
2015-01-13 11:10:00,38.89,38.93,38.87,38.9,52600.0,29.9247,29.9555,29.9093,29.9324,52600.0
2015-01-13 11:15:00,38.91,38.91,38.84,38.84,54200.0,29.9401,29.9401,29.8862,29.8862,54200.0
2015-01-13 11:20:00,38.86,38.87,38.76,38.77,78900.0,29.9016,29.9093,29.8247,29.8324,78900.0
2015-01-13 11:25:00,38.77,38.78,38.75,38.77,34100.0,29.8324,29.8401,29.817,29.8324,34100.0
2015-01-13 11:30:00,38.77,38.78,38.73,38.73,36300.0,29.8324,29.8401,29.8016,29.8016,36300.0
2015-01-13 11:35:00,38.73,38.76,38.7,38.71,22400.0,29.8016,29.8247,29.7785,29.7862,22400.0
2015-01-13 11:40:00,38.71,38.71,38.63,38.66,26700.0,29.7862,29.7862,29.7247,29.7477,26700.0
2015-01-13 11:45:00,38.67,38.73,38.67,38.73,38800.0,29.7554,29.8016,29.7554,29.8016,38800.0
2015-01-13 11:50:00,38.72,38.75,38.71,38.71,20400.0,29.7939,29.817,29.7862,29.7862,20400.0
2015-01-13 11:55:00,38.7,38.73,38.69,38.73,27100.0,29.7785,29.8016,29.7708,29.8016,27100.0
2015-01-13 12:00:00,38.72,38.73,38.68,38.7,46800.0,29.7939,29.8016,29.7631,29.7785,46800.0
2015-01-13 12:05:00,38.7,38.71,38.68,38.71,60300.0,29.7785,29.7862,29.7631,29.7862,60300.0
2015-01-13 12:10:00,38.7,38.74,38.69,38.72,30000.0,29.7785,29.8093,29.7708,29.7939,30000.0
2015-01-13 12:15:00,38.72,38.72,38.69,38.7,25000.0,29.7939,29.7939,29.7708,29.7785,25000.0
2015-01-13 12:20:00,38.7,38.71,38.64,38.65,55000.0,29.7785,29.7862,29.7324,29.7401,55000.0
2015-01-13 12:25:00,38.64,38.68,38.64,38.68,9300.0,29.7324,29.7631,29.7324,29.7631,9300.0
2015-01-13 12:30:00,38.68,38.68,38.63,38.65,12100.0,29.7631,29.7631,29.7247,29.7401,12100.0
2015-01-13 12:35:00,38.65,38.7,38.65,38.67,17300.0,29.7401,29.7785,29.7401,29.7554,17300.0
2015-01-13 12:40:00,38.67,38.71,38.64,38.7,52100.0,29.7554,29.7862,29.7324,29.7785,52100.0
2015-01-13 12:45:00,38.69,38.76,38.68,38.75,30900.0,29.7708,29.8247,29.7631,29.817,30900.0
2015-01-13 12:50:00,38.76,38.78,38.72,38.72,13200.0,29.8247,29.8401,29.7939,29.7939,13200.0
2015-01-13 12:55:00,38.72,38.77,38.72,38.77,17800.0,29.7939,29.8324,29.7939,29.8324,17800.0
2015-01-13 13:00:00,38.77,38.8,38.75,38.76,17500.0,29.8324,29.8555,29.817,29.8247,17500.0
2015-01-13 13:05:00,38.76,38.8,38.75,38.76,29300.0,29.8247,29.8555,29.817,29.8247,29300.0
2015-01-13 13:10:00,38.76,38.77,38.74,38.76,27000.0,29.8247,29.8324,29.8093,29.8247,27000.0
2015-01-13 13:15:00,38.76,38.76,38.69,38.7,14900.0,29.8247,29.8247,29.7708,29.7785,14900.0
2015-01-13 13:20:00,38.69,38.7,38.61,38.63,52800.0,29.7708,29.7785,29.7093,29.7247,52800.0
2015-01-13 13:25:00,38.63,38.64,38.53,38.57,32300.0,29.7247,29.7324,29.6477,29.6785,32300.0
2015-01-13 13:30:00,38.57,38.58,38.51,38.58,51200.0,29.6785,29.6862,29.6323,29.6862,51200.0
2015-01-13 13:35:00,38.57,38.58,38.48,38.48,34900.0,29.6785,29.6862,29.6092,29.6092,34900.0
2015-01-13 13:40:00,38.47,38.49,38.43,38.47,29400.0,29.6015,29.6169,29.5708,29.6015,29400.0
2015-01-13 13:45:00,38.48,38.52,38.45,38.49,13100.0,29.6092,29.64,29.5862,29.6169,13100.0
2015-01-13 13:50:00,38.47,38.48,38.25,38.31,74400.0,29.6015,29.6092,29.4323,29.4784,74400.0
2015-01-13 13:55:00,38.32,38.4,38.29,38.38,40700.0,29.4861,29.5477,29.463,29.5323,40700.0
2015-01-13 14:00:00,38.37,38.37,38.28,38.34,50400.0,29.5246,29.5246,29.4553,29.5015,50400.0
2015-01-13 14:05:00,38.33,38.34,38.19,38.22,78900.0,29.4938,29.5015,29.3861,29.4092,78900.0
2015-01-13 14:10:00,38.22,38.26,38.1,38.14,52900.0,29.4092,29.44,29.3168,29.3476,52900.0
2015-01-13 14:15:00,38.13,38.22,38.12,38.18,34100.0,29.3399,29.4092,29.3322,29.3784,34100.0
2015-01-13 14:20:00,38.17,38.19,38.13,38.18,20900.0,29.3707,29.3861,29.3399,29.3784,20900.0
2015-01-13 14:25:00,38.17,38.33,38.17,38.31,117100.0,29.3707,29.4938,29.3707,29.4784,117100.0
2015-01-13 14:30:00,38.32,38.37,38.31,38.34,115400.0,29.4861,29.5246,29.4784,29.5015,115400.0
2015-01-13 14:35:00,38.34,38.35,38.29,38.3,42900.0,29.5015,29.5092,29.463,29.4707,42900.0
2015-01-13 14:40:00,38.31,38.31,38.25,38.3,30500.0,29.4784,29.4784,29.4323,29.4707,30500.0
2015-01-13 14:45:00,38.29,38.3,38.24,38.25,54700.0,29.463,29.4707,29.4246,29.4323,54700.0
2015-01-13 14:50:00,38.25,38.31,38.25,38.28,16600.0,29.4323,29.4784,29.4323,29.4553,16600.0
2015-01-13 14:55:00,38.29,38.3,38.19,38.19,187400.0,29.463,29.4707,29.3861,29.3861,187400.0
2015-01-13 15:00:00,38.18,38.2,38.14,38.2,100100.0,29.3784,29.3938,29.3476,29.3938,100100.0
2015-01-13 15:05:00,38.2,38.21,38.14,38.15,153800.0,29.3938,29.4015,29.3476,29.3553,153800.0
2015-01-13 15:10:00,38.15,38.3,38.14,38.3,50300.0,29.3553,29.4707,29.3476,29.4707,50300.0
2015-01-13 15:15:00,38.3,38.38,38.27,38.32,36500.0,29.4707,29.5323,29.4477,29.4861,36500.0
2015-01-13 15:20:00,38.33,38.34,38.25,38.3,59000.0,29.4938,29.5015,29.4323,29.4707,59000.0
2015-01-13 15:25:00,38.31,38.33,38.25,38.26,37200.0,29.4784,29.4938,29.4323,29.44,37200.0
2015-01-13 15:30:00,38.26,38.38,38.25,38.36,76400.0,29.44,29.5323,29.4323,29.5169,76400.0
2015-01-13 15:35:00,38.36,38.5,38.35,38.48,95800.0,29.5169,29.6246,29.5092,29.6092,95800.0
2015-01-13 15:40:00,38.47,38.52,38.43,38.44,93400.0,29.6015,29.64,29.5708,29.5785,93400.0
2015-01-13 15:45:00,38.44,38.44,38.35,38.38,96000.0,29.5785,29.5785,29.5092,29.5323,96000.0
2015-01-13 15:50:00,38.38,38.41,38.36,38.39,319100.0,29.5323,29.5554,29.5169,29.54,319100.0
2015-01-13 15:55:00,38.39,38.42,38.35,38.4,178600.0,29.54,29.5631,29.5092,29.5477,178600.0
2015-01-14 09:30:00,37.73,37.87,37.64,37.77,32800.0,29.0321,29.1399,28.9629,29.0629,32800.0
2015-01-14 09:35:00,37.74,37.84,37.71,37.79,177000.0,29.0398,29.1168,29.0167,29.0783,177000.0
2015-01-14 09:40:00,37.78,37.92,37.76,37.78,72600.0,29.0706,29.1783,29.0552,29.0706,72600.0
2015-01-14 09:45:00,37.78,37.85,37.73,37.82,75200.0,29.0706,29.1245,29.0321,29.1014,75200.0
2015-01-14 09:50:00,37.82,37.82,37.68,37.72,81800.0,29.1014,29.1014,28.9937,29.0244,81800.0
2015-01-14 09:55:00,37.72,37.77,37.69,37.7,39000.0,29.0244,29.0629,29.0014,29.0091,39000.0
2015-01-14 10:00:00,37.7,37.77,37.62,37.68,87700.0,29.0091,29.0629,28.9475,28.9937,87700.0
2015-01-14 10:05:00,37.68,37.9,37.67,37.89,76000.0,28.9937,29.1629,28.986,29.1553,76000.0
2015-01-14 10:10:00,37.89,37.91,37.74,37.75,109100.0,29.1553,29.1706,29.0398,29.0475,109100.0
2015-01-14 10:15:00,37.74,37.8,37.68,37.69,52800.0,29.0398,29.086,28.9937,29.0014,52800.0
2015-01-14 10:20:00,37.7,37.73,37.68,37.7,65700.0,29.0091,29.0321,28.9937,29.0091,65700.0
2015-01-14 10:25:00,37.7,37.73,37.68,37.73,50200.0,29.0091,29.0321,28.9937,29.0321,50200.0
2015-01-14 10:30:00,37.72,37.73,37.59,37.61,91700.0,29.0244,29.0321,28.9244,28.9398,91700.0
2015-01-14 10:35:00,37.6,37.67,37.55,37.58,42800.0,28.9321,28.986,28.8936,28.9167,42800.0
2015-01-14 10:40:00,37.57,37.59,37.53,37.54,87300.0,28.909,28.9244,28.8782,28.8859,87300.0
2015-01-14 10:45:00,37.55,37.62,37.54,37.61,73000.0,28.8936,28.9475,28.8859,28.9398,73000.0
2015-01-14 10:50:00,37.61,37.64,37.57,37.57,38000.0,28.9398,28.9629,28.909,28.909,38000.0
2015-01-14 10:55:00,37.58,37.63,37.53,37.6,58300.0,28.9167,28.9552,28.8782,28.9321,58300.0
2015-01-14 11:00:00,37.59,37.65,37.54,37.55,100600.0,28.9244,28.9706,28.8859,28.8936,100600.0
2015-01-14 11:05:00,37.57,37.59,37.5,37.55,54400.0,28.909,28.9244,28.8552,28.8936,54400.0
2015-01-14 11:10:00,37.55,37.6,37.5,37.5,72200.0,28.8936,28.9321,28.8552,28.8552,72200.0
2015-01-14 11:15:00,37.5,37.58,37.47,37.48,130900.0,28.8552,28.9167,28.8321,28.8398,130900.0
2015-01-14 11:20:00,37.47,37.52,37.45,37.5,142200.0,28.8321,28.8705,28.8167,28.8552,142200.0
2015-01-14 11:25:00,37.5,37.5,37.43,37.44,108700.0,28.8552,28.8552,28.8013,28.809,108700.0
2015-01-14 11:30:00,37.43,37.44,37.38,37.4,44700.0,28.8013,28.809,28.7628,28.7782,44700.0
2015-01-14 11:35:00,37.4,37.45,37.37,37.45,53300.0,28.7782,28.8167,28.7551,28.8167,53300.0
2015-01-14 11:40:00,37.46,37.51,37.45,37.47,22600.0,28.8244,28.8629,28.8167,28.8321,22600.0
2015-01-14 11:45:00,37.46,37.53,37.46,37.48,38200.0,28.8244,28.8782,28.8244,28.8398,38200.0
2015-01-14 11:50:00,37.49,37.53,37.45,37.47,36800.0,28.8475,28.8782,28.8167,28.8321,36800.0
2015-01-14 11:55:00,37.46,37.47,37.44,37.45,81100.0,28.8244,28.8321,28.809,28.8167,81100.0
2015-01-14 12:00:00,37.45,37.47,37.4,37.45,55700.0,28.8167,28.8321,28.7782,28.8167,55700.0
2015-01-14 12:05:00,37.45,37.46,37.36,37.36,79500.0,28.8167,28.8244,28.7474,28.7474,79500.0
2015-01-14 12:10:00,37.36,37.37,37.3,37.32,94900.0,28.7474,28.7551,28.7013,28.7167,94900.0
2015-01-14 12:15:00,37.32,37.36,37.3,37.31,63800.0,28.7167,28.7474,28.7013,28.709,63800.0
2015-01-14 12:20:00,37.31,37.35,37.28,37.35,77900.0,28.709,28.7397,28.6859,28.7397,77900.0
2015-01-14 12:25:00,37.34,37.35,37.29,37.3,22900.0,28.732,28.7397,28.6936,28.7013,22900.0
2015-01-14 12:30:00,37.29,37.34,37.27,37.29,40200.0,28.6936,28.732,28.6782,28.6936,40200.0
2015-01-14 12:35:00,37.29,37.33,37.28,37.28,52200.0,28.6936,28.7243,28.6859,28.6859,52200.0
2015-01-14 12:40:00,37.28,37.35,37.25,37.26,68800.0,28.6859,28.7397,28.6628,28.6705,68800.0
2015-01-14 12:45:00,37.26,37.3,37.23,37.25,36900.0,28.6705,28.7013,28.6474,28.6628,36900.0
2015-01-14 12:50:00,37.25,37.26,37.15,37.17,44000.0,28.6628,28.6705,28.5858,28.6012,44000.0
2015-01-14 12:55:00,37.17,37.23,37.15,37.21,47800.0,28.6012,28.6474,28.5858,28.632,47800.0
2015-01-14 13:00:00,37.22,37.25,37.18,37.19,41600.0,28.6397,28.6628,28.6089,28.6166,41600.0
2015-01-14 13:05:00,37.19,37.19,37.11,37.12,28400.0,28.6166,28.6166,28.5551,28.5628,28400.0
2015-01-14 13:10:00,37.11,37.13,37.06,37.09,34300.0,28.5551,28.5705,28.5166,28.5397,34300.0
2015-01-14 13:15:00,37.09,37.15,37.06,37.15,67300.0,28.5397,28.5858,28.5166,28.5858,67300.0
2015-01-14 13:20:00,37.15,37.15,37.08,37.08,35000.0,28.5858,28.5858,28.532,28.532,35000.0
2015-01-14 13:25:00,37.07,37.12,37.06,37.08,25200.0,28.5243,28.5628,28.5166,28.532,25200.0
2015-01-14 13:30:00,37.08,37.08,37.03,37.03,65600.0,28.532,28.532,28.4935,28.4935,65600.0
2015-01-14 13:35:00,37.03,37.04,36.97,36.98,50700.0,28.4935,28.5012,28.4473,28.455,50700.0
2015-01-14 13:40:00,36.98,36.98,36.92,36.92,67600.0,28.455,28.455,28.4089,28.4089,67600.0
2015-01-14 13:45:00,36.93,37.02,36.9,37.02,90500.0,28.4166,28.4858,28.3935,28.4858,90500.0
2015-01-14 13:50:00,37.02,37.04,36.96,37.01,37600.0,28.4858,28.5012,28.4396,28.4781,37600.0
2015-01-14 13:55:00,37.01,37.05,36.98,37.03,28200.0,28.4781,28.5089,28.455,28.4935,28200.0
2015-01-14 14:00:00,37.04,37.07,36.99,37.06,41500.0,28.5012,28.5243,28.4627,28.5166,41500.0
2015-01-14 14:05:00,37.06,37.08,37.01,37.03,51600.0,28.5166,28.532,28.4781,28.4935,51600.0
2015-01-14 14:10:00,37.03,37.19,37.02,37.19,88200.0,28.4935,28.6166,28.4858,28.6166,88200.0
2015-01-14 14:15:00,37.2,37.26,37.18,37.26,71700.0,28.6243,28.6705,28.6089,28.6705,71700.0
2015-01-14 14:20:00,37.26,37.26,37.18,37.2,32800.0,28.6705,28.6705,28.6089,28.6243,32800.0
2015-01-14 14:25:00,37.2,37.29,37.18,37.27,31600.0,28.6243,28.6936,28.6089,28.6782,31600.0
2015-01-14 14:30:00,37.27,37.41,37.24,37.34,99200.0,28.6782,28.7859,28.6551,28.732,99200.0
2015-01-14 14:35:00,37.33,37.39,37.31,37.36,89600.0,28.7243,28.7705,28.709,28.7474,89600.0
2015-01-14 14:40:00,37.36,37.39,37.3,37.33,80200.0,28.7474,28.7705,28.7013,28.7243,80200.0
2015-01-14 14:45:00,37.33,37.34,37.29,37.31,48400.0,28.7243,28.732,28.6936,28.709,48400.0
2015-01-14 14:50:00,37.3,37.31,37.25,37.28,41400.0,28.7013,28.709,28.6628,28.6859,41400.0
2015-01-14 14:55:00,37.27,37.29,37.25,37.26,26700.0,28.6782,28.6936,28.6628,28.6705,26700.0
2015-01-14 15:00:00,37.26,37.32,37.25,37.29,67800.0,28.6705,28.7167,28.6628,28.6936,67800.0
2015-01-14 15:05:00,37.3,37.34,37.26,37.31,51200.0,28.7013,28.732,28.6705,28.709,51200.0
2015-01-14 15:10:00,37.32,37.32,37.25,37.32,36100.0,28.7167,28.7167,28.6628,28.7167,36100.0
2015-01-14 15:15:00,37.32,37.47,37.31,37.45,99200.0,28.7167,28.8321,28.709,28.8167,99200.0
2015-01-14 15:20:00,37.45,37.47,37.41,37.44,88100.0,28.8167,28.8321,28.7859,28.809,88100.0
2015-01-14 15:25:00,37.44,37.46,37.38,37.44,79200.0,28.809,28.8244,28.7628,28.809,79200.0
2015-01-14 15:30:00,37.44,37.47,37.35,37.39,149700.0,28.809,28.8321,28.7397,28.7705,149700.0
2015-01-14 15:35:00,37.39,37.46,37.37,37.45,157700.0,28.7705,28.8244,28.7551,28.8167,157700.0
2015-01-14 15:40:00,37.46,37.48,37.42,37.43,172200.0,28.8244,28.8398,28.7936,28.8013,172200.0
2015-01-14 15:45:00,37.44,37.49,37.4,37.42,229400.0,28.809,28.8475,28.7782,28.7936,229400.0
2015-01-14 15:50:00,37.43,37.46,37.42,37.44,179900.0,28.8013,28.8244,28.7936,28.809,179900.0
2015-01-14 15:55:00,37.45,37.46,37.4,37.43,176400.0,28.8167,28.8244,28.7782,28.8013,176400.0
2015-01-15 09:30:00,37.57,37.57,37.37,37.37,76500.0,28.909,28.909,28.7551,28.7551,76500.0
2015-01-15 09:35:00,37.37,37.37,37.15,37.21,33700.0,28.7551,28.7551,28.5858,28.632,33700.0
2015-01-15 09:40:00,37.21,37.32,37.14,37.29,67600.0,28.632,28.7167,28.5781,28.6936,67600.0
2015-01-15 09:45:00,37.29,37.31,37.21,37.24,141100.0,28.6936,28.709,28.632,28.6551,141100.0
2015-01-15 09:50:00,37.23,37.4,37.19,37.35,156800.0,28.6474,28.7782,28.6166,28.7397,156800.0
2015-01-15 09:55:00,37.35,37.36,37.22,37.27,48000.0,28.7397,28.7474,28.6397,28.6782,48000.0
2015-01-15 10:00:00,37.26,37.33,37.21,37.28,84300.0,28.6705,28.7243,28.632,28.6859,84300.0
2015-01-15 10:05:00,37.28,37.35,37.27,37.33,31200.0,28.6859,28.7397,28.6782,28.7243,31200.0
2015-01-15 10:10:00,37.33,37.35,37.27,37.32,56400.0,28.7243,28.7397,28.6782,28.7167,56400.0
2015-01-15 10:15:00,37.31,37.49,37.31,37.49,66400.0,28.709,28.8475,28.709,28.8475,66400.0
2015-01-15 10:20:00,37.48,37.5,37.42,37.49,38600.0,28.8398,28.8552,28.7936,28.8475,38600.0
2015-01-15 10:25:00,37.48,37.53,37.45,37.52,31900.0,28.8398,28.8782,28.8167,28.8705,31900.0
2015-01-15 10:30:00,37.52,37.63,37.52,37.59,75500.0,28.8705,28.9552,28.8705,28.9244,75500.0
2015-01-15 10:35:00,37.59,37.6,37.47,37.48,98500.0,28.9244,28.9321,28.8321,28.8398,98500.0
2015-01-15 10:40:00,37.48,37.48,37.41,37.43,48300.0,28.8398,28.8398,28.7859,28.8013,48300.0
2015-01-15 10:45:00,37.43,37.45,37.39,37.4,27700.0,28.8013,28.8167,28.7705,28.7782,27700.0
2015-01-15 10:50:00,37.4,37.42,37.37,37.4,28500.0,28.7782,28.7936,28.7551,28.7782,28500.0
2015-01-15 10:55:00,37.39,37.39,37.3,37.31,28900.0,28.7705,28.7705,28.7013,28.709,28900.0
2015-01-15 11:00:00,37.32,37.37,37.31,37.33,28000.0,28.7167,28.7551,28.709,28.7243,28000.0
2015-01-15 11:05:00,37.33,37.36,37.32,37.36,21800.0,28.7243,28.7474,28.7167,28.7474,21800.0
2015-01-15 11:10:00,37.36,37.41,37.32,37.33,30000.0,28.7474,28.7859,28.7167,28.7243,30000.0
2015-01-15 11:15:00,37.33,37.33,37.25,37.27,85400.0,28.7243,28.7243,28.6628,28.6782,85400.0
2015-01-15 11:20:00,37.27,37.29,37.24,37.25,102200.0,28.6782,28.6936,28.6551,28.6628,102200.0
2015-01-15 11:25:00,37.24,37.25,37.16,37.17,48000.0,28.6551,28.6628,28.5935,28.6012,48000.0
2015-01-15 11:30:00,37.18,37.26,37.17,37.26,33300.0,28.6089,28.6705,28.6012,28.6705,33300.0
2015-01-15 11:35:00,37.25,37.28,37.15,37.18,21600.0,28.6628,28.6859,28.5858,28.6089,21600.0
2015-01-15 11:40:00,37.18,37.31,37.17,37.3,20600.0,28.6089,28.709,28.6012,28.7013,20600.0
2015-01-15 11:45:00,37.29,37.36,37.28,37.3,12400.0,28.6936,28.7474,28.6859,28.7013,12400.0
2015-01-15 11:50:00,37.31,37.36,37.26,37.34,34000.0,28.709,28.7474,28.6705,28.732,34000.0
2015-01-15 11:55:00,37.33,37.35,37.32,37.33,52600.0,28.7243,28.7397,28.7167,28.7243,52600.0
2015-01-15 12:00:00,37.33,37.36,37.31,37.33,67200.0,28.7243,28.7474,28.709,28.7243,67200.0
2015-01-15 12:05:00,37.32,37.36,37.32,37.33,31700.0,28.7167,28.7474,28.7167,28.7243,31700.0
2015-01-15 12:10:00,37.33,37.37,37.32,37.33,27000.0,28.7243,28.7551,28.7167,28.7243,27000.0
2015-01-15 12:15:00,37.33,37.34,37.25,37.25,39200.0,28.7243,28.732,28.6628,28.6628,39200.0
2015-01-15 12:20:00,37.25,37.28,37.22,37.23,34900.0,28.6628,28.6859,28.6397,28.6474,34900.0
2015-01-15 12:25:00,37.24,37.3,37.23,37.27,27000.0,28.6551,28.7013,28.6474,28.6782,27000.0
2015-01-15 12:30:00,37.27,37.29,37.23,37.26,47200.0,28.6782,28.6936,28.6474,28.6705,47200.0
2015-01-15 12:35:00,37.27,37.27,37.16,37.2,23500.0,28.6782,28.6782,28.5935,28.6243,23500.0
2015-01-15 12:40:00,37.2,37.22,37.12,37.13,37500.0,28.6243,28.6397,28.5628,28.5705,37500.0
2015-01-15 12:45:00,37.13,37.15,37.09,37.14,74000.0,28.5705,28.5858,28.5397,28.5781,74000.0
2015-01-15 12:50:00,37.13,37.25,37.13,37.24,84000.0,28.5705,28.6628,28.5705,28.6551,84000.0
2015-01-15 12:55:00,37.24,37.25,37.19,37.2,67800.0,28.6551,28.6628,28.6166,28.6243,67800.0
2015-01-15 13:00:00,37.2,37.28,37.19,37.26,38200.0,28.6243,28.6859,28.6166,28.6705,38200.0
2015-01-15 13:05:00,37.27,37.31,37.25,37.26,24200.0,28.6782,28.709,28.6628,28.6705,24200.0
2015-01-15 13:10:00,37.26,37.34,37.25,37.31,25200.0,28.6705,28.732,28.6628,28.709,25200.0
2015-01-15 13:15:00,37.31,37.35,37.28,37.32,37800.0,28.709,28.7397,28.6859,28.7167,37800.0
2015-01-15 13:20:00,37.32,37.32,37.23,37.24,20200.0,28.7167,28.7167,28.6474,28.6551,20200.0
2015-01-15 13:25:00,37.24,37.26,37.19,37.2,37700.0,28.6551,28.6705,28.6166,28.6243,37700.0
2015-01-15 13:30:00,37.2,37.23,37.19,37.2,20400.0,28.6243,28.6474,28.6166,28.6243,20400.0
2015-01-15 13:35:00,37.2,37.23,37.19,37.2,50300.0,28.6243,28.6474,28.6166,28.6243,50300.0
2015-01-15 13:40:00,37.21,37.24,37.2,37.22,29400.0,28.632,28.6551,28.6243,28.6397,29400.0
2015-01-15 13:45:00,37.21,37.28,37.2,37.27,15700.0,28.632,28.6859,28.6243,28.6782,15700.0
2015-01-15 13:50:00,37.26,37.35,37.26,37.34,26200.0,28.6705,28.7397,28.6705,28.732,26200.0
2015-01-15 13:55:00,37.33,37.34,37.26,37.26,20000.0,28.7243,28.732,28.6705,28.6705,20000.0
2015-01-15 14:00:00,37.25,37.27,37.21,37.25,13400.0,28.6628,28.6782,28.632,28.6628,13400.0
2015-01-15 14:05:00,37.26,37.34,37.25,37.34,78900.0,28.6705,28.732,28.6628,28.732,78900.0
2015-01-15 14:10:00,37.34,37.34,37.27,37.33,67000.0,28.732,28.732,28.6782,28.7243,67000.0
2015-01-15 14:15:00,37.33,37.37,37.31,37.34,28200.0,28.7243,28.7551,28.709,28.732,28200.0
2015-01-15 14:20:00,37.34,37.34,37.29,37.3,76600.0,28.732,28.732,28.6936,28.7013,76600.0
2015-01-15 14:25:00,37.31,37.32,37.28,37.3,24100.0,28.709,28.7167,28.6859,28.7013,24100.0
2015-01-15 14:30:00,37.3,37.35,37.27,37.34,75900.0,28.7013,28.7397,28.6782,28.732,75900.0
2015-01-15 14:35:00,37.35,37.38,37.33,37.36,41000.0,28.7397,28.7628,28.7243,28.7474,41000.0
2015-01-15 14:40:00,37.36,37.38,37.35,37.37,17200.0,28.7474,28.7628,28.7397,28.7551,17200.0
2015-01-15 14:45:00,37.36,37.4,37.34,37.35,48500.0,28.7474,28.7782,28.732,28.7397,48500.0
2015-01-15 14:50:00,37.35,37.36,37.33,37.34,62400.0,28.7397,28.7474,28.7243,28.732,62400.0
2015-01-15 14:55:00,37.34,37.4,37.33,37.37,76900.0,28.732,28.7782,28.7243,28.7551,76900.0
2015-01-15 15:00:00,37.37,37.39,37.32,37.33,53400.0,28.7551,28.7705,28.7167,28.7243,53400.0
2015-01-15 15:05:00,37.32,37.32,37.28,37.3,47500.0,28.7167,28.7167,28.6859,28.7013,47500.0
2015-01-15 15:10:00,37.31,37.31,37.24,37.25,79800.0,28.709,28.709,28.6551,28.6628,79800.0
2015-01-15 15:15:00,37.24,37.26,37.21,37.25,33000.0,28.6551,28.6705,28.632,28.6628,33000.0
2015-01-15 15:20:00,37.26,37.26,37.2,37.22,30100.0,28.6705,28.6705,28.6243,28.6397,30100.0
2015-01-15 15:25:00,37.22,37.28,37.21,37.26,49300.0,28.6397,28.6859,28.632,28.6705,49300.0
2015-01-15 15:30:00,37.27,37.32,37.21,37.29,74400.0,28.6782,28.7167,28.632,28.6936,74400.0
2015-01-15 15:35:00,37.28,37.28,37.23,37.24,45800.0,28.6859,28.6859,28.6474,28.6551,45800.0
2015-01-15 15:40:00,37.24,37.29,37.22,37.27,87100.0,28.6551,28.6936,28.6397,28.6782,87100.0
2015-01-15 15:45:00,37.26,37.31,37.25,37.31,257000.0,28.6705,28.709,28.6628,28.709,257000.0
2015-01-15 15:50:00,37.3,37.31,37.23,37.24,232000.0,28.7013,28.709,28.6474,28.6551,232000.0
2015-01-15 15:55:00,37.23,37.27,37.21,37.24,327600.0,28.6474,28.6782,28.632,28.6551,327600.0
2015-01-16 09:30:00,37.14,37.43,37.06,37.38,445000.0,28.5781,28.8013,28.5166,28.7628,445000.0
2015-01-16 09:35:00,37.38,37.5,37.34,37.42,96600.0,28.7628,28.8552,28.732,28.7936,96600.0
2015-01-16 09:40:00,37.43,37.49,37.37,37.45,64400.0,28.8013,28.8475,28.7551,28.8167,64400.0
2015-01-16 09:45:00,37.45,37.48,37.33,37.34,45500.0,28.8167,28.8398,28.7243,28.732,45500.0
2015-01-16 09:50:00,37.35,37.38,37.25,37.25,81100.0,28.7397,28.7628,28.6628,28.6628,81100.0
2015-01-16 09:55:00,37.25,37.26,37.18,37.22,55500.0,28.6628,28.6705,28.6089,28.6397,55500.0
2015-01-16 10:00:00,37.23,37.36,37.1,37.18,116000.0,28.6474,28.7474,28.5474,28.6089,116000.0
2015-01-16 10:05:00,37.17,37.19,37.08,37.09,108400.0,28.6012,28.6166,28.532,28.5397,108400.0
2015-01-16 10:10:00,37.09,37.11,36.92,36.93,89400.0,28.5397,28.5551,28.4089,28.4166,89400.0
2015-01-16 10:15:00,36.92,36.98,36.9,36.97,125600.0,28.4089,28.455,28.3935,28.4473,125600.0
2015-01-16 10:20:00,36.97,37.1,36.93,37.1,89400.0,28.4473,28.5474,28.4166,28.5474,89400.0
2015-01-16 10:25:00,37.1,37.27,37.1,37.22,95600.0,28.5474,28.6782,28.5474,28.6397,95600.0
2015-01-16 10:30:00,37.22,37.23,37.17,37.19,87900.0,28.6397,28.6474,28.6012,28.6166,87900.0
2015-01-16 10:35:00,37.19,37.2,37.1,37.15,76300.0,28.6166,28.6243,28.5474,28.5858,76300.0
2015-01-16 10:40:00,37.15,37.18,37.1,37.17,87900.0,28.5858,28.6089,28.5474,28.6012,87900.0
2015-01-16 10:45:00,37.18,37.2,37.11,37.11,78900.0,28.6089,28.6243,28.5551,28.5551,78900.0
2015-01-16 10:50:00,37.11,37.24,37.1,37.22,65200.0,28.5551,28.6551,28.5474,28.6397,65200.0
2015-01-16 10:55:00,37.23,37.27,37.2,37.23,87600.0,28.6474,28.6782,28.6243,28.6474,87600.0
2015-01-16 11:00:00,37.23,37.27,37.21,37.22,46500.0,28.6474,28.6782,28.632,28.6397,46500.0
2015-01-16 11:05:00,37.21,37.29,37.19,37.26,43600.0,28.632,28.6936,28.6166,28.6705,43600.0
2015-01-16 11:10:00,37.27,37.27,37.19,37.2,105100.0,28.6782,28.6782,28.6166,28.6243,105100.0
2015-01-16 11:15:00,37.2,37.23,37.15,37.16,126800.0,28.6243,28.6474,28.5858,28.5935,126800.0
2015-01-16 11:20:00,37.16,37.17,37.13,37.15,64700.0,28.5935,28.6012,28.5705,28.5858,64700.0
2015-01-16 11:25:00,37.15,37.15,37.09,37.1,51500.0,28.5858,28.5858,28.5397,28.5474,51500.0
2015-01-16 11:30:00,37.1,37.12,37.08,37.09,23600.0,28.5474,28.5628,28.532,28.5397,23600.0
2015-01-16 11:35:00,37.09,37.21,37.08,37.19,114300.0,28.5397,28.632,28.532,28.6166,114300.0
2015-01-16 11:40:00,37.2,37.21,37.17,37.18,76000.0,28.6243,28.632,28.6012,28.6089,76000.0
2015-01-16 11:45:00,37.18,37.2,37.14,37.14,38100.0,28.6089,28.6243,28.5781,28.5781,38100.0
2015-01-16 11:50:00,37.14,37.18,37.11,37.16,35500.0,28.5781,28.6089,28.5551,28.5935,35500.0
2015-01-16 11:55:00,37.16,37.2,37.15,37.19,62000.0,28.5935,28.6243,28.5858,28.6166,62000.0
2015-01-16 12:00:00,37.19,37.27,37.17,37.26,44200.0,28.6166,28.6782,28.6012,28.6705,44200.0
2015-01-16 12:05:00,37.26,37.26,37.19,37.21,34800.0,28.6705,28.6705,28.6166,28.632,34800.0
2015-01-16 12:10:00,37.2,37.22,37.18,37.21,36600.0,28.6243,28.6397,28.6089,28.632,36600.0
2015-01-16 12:15:00,37.21,37.24,37.21,37.22,22700.0,28.632,28.6551,28.632,28.6397,22700.0
2015-01-16 12:20:00,37.21,37.23,37.19,37.2,43700.0,28.632,28.6474,28.6166,28.6243,43700.0
2015-01-16 12:25:00,37.2,37.24,37.18,37.23,33600.0,28.6243,28.6551,28.6089,28.6474,33600.0
2015-01-16 12:30:00,37.23,37.27,37.22,37.25,58200.0,28.6474,28.6782,28.6397,28.6628,58200.0
2015-01-16 12:35:00,37.26,37.27,37.24,37.25,118200.0,28.6705,28.6782,28.6551,28.6628,118200.0
2015-01-16 12:40:00,37.25,37.33,37.23,37.3,55200.0,28.6628,28.7243,28.6474,28.7013,55200.0
2015-01-16 12:45:00,37.3,37.31,37.28,37.3,34500.0,28.7013,28.709,28.6859,28.7013,34500.0
2015-01-16 12:50:00,37.31,37.36,37.3,37.3,70800.0,28.709,28.7474,28.7013,28.7013,70800.0
2015-01-16 12:55:00,37.31,37.33,37.29,37.31,34500.0,28.709,28.7243,28.6936,28.709,34500.0
2015-01-16 13:00:00,37.31,37.32,37.28,37.3,78500.0,28.709,28.7167,28.6859,28.7013,78500.0
2015-01-16 13:05:00,37.3,37.34,37.29,37.32,65200.0,28.7013,28.732,28.6936,28.7167,65200.0
2015-01-16 13:10:00,37.33,37.34,37.29,37.3,44600.0,28.7243,28.732,28.6936,28.7013,44600.0
2015-01-16 13:15:00,37.3,37.31,37.28,37.29,73400.0,28.7013,28.709,28.6859,28.6936,73400.0
2015-01-16 13:20:00,37.29,37.3,37.2,37.22,88200.0,28.6936,28.7013,28.6243,28.6397,88200.0
2015-01-16 13:25:00,37.22,37.27,37.16,37.19,46100.0,28.6397,28.6782,28.5935,28.6166,46100.0
2015-01-16 13:30:00,37.19,37.26,37.19,37.25,36500.0,28.6166,28.6705,28.6166,28.6628,36500.0
2015-01-16 13:35:00,37.26,37.29,37.24,37.28,26700.0,28.6705,28.6936,28.6551,28.6859,26700.0
2015-01-16 13:40:00,37.28,37.3,37.27,37.28,41300.0,28.6859,28.7013,28.6782,28.6859,41300.0
2015-01-16 13:45:00,37.28,37.31,37.26,37.28,77300.0,28.6859,28.709,28.6705,28.6859,77300.0
2015-01-16 13:50:00,37.29,37.29,37.27,37.28,49000.0,28.6936,28.6936,28.6782,28.6859,49000.0
2015-01-16 13:55:00,37.28,37.3,37.27,37.28,42200.0,28.6859,28.7013,28.6782,28.6859,42200.0
2015-01-16 14:00:00,37.28,37.29,37.27,37.28,56700.0,28.6859,28.6936,28.6782,28.6859,56700.0
2015-01-16 14:05:00,37.28,37.3,37.27,37.27,36200.0,28.6859,28.7013,28.6782,28.6782,36200.0
2015-01-16 14:10:00,37.27,37.28,37.22,37.23,38300.0,28.6782,28.6859,28.6397,28.6474,38300.0
2015-01-16 14:15:00,37.23,37.26,37.21,37.23,17500.0,28.6474,28.6705,28.632,28.6474,17500.0
2015-01-16 14:20:00,37.23,37.25,37.23,37.24,9400.0,28.6474,28.6628,28.6474,28.6551,9400.0
2015-01-16 14:25:00,37.23,37.25,37.19,37.2,24400.0,28.6474,28.6628,28.6166,28.6243,24400.0
2015-01-16 14:30:00,37.2,37.2,37.16,37.18,27500.0,28.6243,28.6243,28.5935,28.6089,27500.0
2015-01-16 14:35:00,37.17,37.19,37.14,37.19,56900.0,28.6012,28.6166,28.5781,28.6166,56900.0
2015-01-16 14:40:00,37.19,37.26,37.18,37.25,47800.0,28.6166,28.6705,28.6089,28.6628,47800.0
2015-01-16 14:45:00,37.26,37.26,37.24,37.26,36300.0,28.6705,28.6705,28.6551,28.6705,36300.0
2015-01-16 14:50:00,37.26,37.32,37.25,37.3,32300.0,28.6705,28.7167,28.6628,28.7013,32300.0
2015-01-16 14:55:00,37.3,37.31,37.28,37.29,30800.0,28.7013,28.709,28.6859,28.6936,30800.0
2015-01-16 15:00:00,37.29,37.3,37.26,37.29,26600.0,28.6936,28.7013,28.6705,28.6936,26600.0
2015-01-16 15:05:00,37.28,37.3,37.28,37.3,44500.0,28.6859,28.7013,28.6859,28.7013,44500.0
2015-01-16 15:10:00,37.29,37.31,37.29,37.3,51600.0,28.6936,28.709,28.6936,28.7013,51600.0
2015-01-16 15:15:00,37.3,37.31,37.29,37.3,79000.0,28.7013,28.709,28.6936,28.7013,79000.0
2015-01-16 15:20:00,37.3,37.35,37.29,37.34,91500.0,28.7013,28.7397,28.6936,28.732,91500.0
2015-01-16 15:25:00,37.34,37.34,37.3,37.32,56900.0,28.732,28.732,28.7013,28.7167,56900.0
2015-01-16 15:30:00,37.32,37.32,37.3,37.31,40800.0,28.7167,28.7167,28.7013,28.709,40800.0
2015-01-16 15:35:00,37.31,37.44,37.3,37.44,68900.0,28.709,28.809,28.7013,28.809,68900.0
2015-01-16 15:40:00,37.45,37.45,37.42,37.44,121200.0,28.8167,28.8167,28.7936,28.809,121200.0
2015-01-16 15:45:00,37.43,37.48,37.42,37.46,217400.0,28.8013,28.8398,28.7936,28.8244,217400.0
2015-01-16 15:50:00,37.46,37.48,37.43,37.45,146600.0,28.8244,28.8398,28.8013,28.8167,146600.0
2015-01-16 15:55:00,37.45,37.47,37.45,37.46,358700.0,28.8167,28.8321,28.8167,28.8244,358700.0
2015-01-20 09:30:00,37.68,37.9,37.62,37.65,171100.0,28.9937,29.1629,28.9475,28.9706,171100.0
2015-01-20 09:35:00,37.65,37.65,37.4,37.42,179900.0,28.9706,28.9706,28.7782,28.7936,179900.0
2015-01-20 09:40:00,37.41,37.56,37.41,37.44,68900.0,28.7859,28.9013,28.7859,28.809,68900.0
2015-01-20 09:45:00,37.43,37.5,37.27,37.28,174700.0,28.8013,28.8552,28.6782,28.6859,174700.0
2015-01-20 09:50:00,37.28,37.35,37.26,37.32,104000.0,28.6859,28.7397,28.6705,28.7167,104000.0
2015-01-20 09:55:00,37.33,37.44,37.29,37.41,82800.0,28.7243,28.809,28.6936,28.7859,82800.0
2015-01-20 10:00:00,37.4,37.44,37.31,37.38,121800.0,28.7782,28.809,28.709,28.7628,121800.0
2015-01-20 10:05:00,37.37,37.47,37.35,37.46,36300.0,28.7551,28.8321,28.7397,28.8244,36300.0
2015-01-20 10:10:00,37.45,37.49,37.4,37.4,51100.0,28.8167,28.8475,28.7782,28.7782,51100.0
2015-01-20 10:15:00,37.39,37.43,37.33,37.37,56700.0,28.7705,28.8013,28.7243,28.7551,56700.0
2015-01-20 10:20:00,37.37,37.45,37.34,37.44,82200.0,28.7551,28.8167,28.732,28.809,82200.0
2015-01-20 10:25:00,37.44,37.47,37.42,37.43,66300.0,28.809,28.8321,28.7936,28.8013,66300.0
2015-01-20 10:30:00,37.43,37.46,37.27,37.27,62500.0,28.8013,28.8244,28.6782,28.6782,62500.0
2015-01-20 10:35:00,37.27,37.38,37.27,37.33,58400.0,28.6782,28.7628,28.6782,28.7243,58400.0
2015-01-20 10:40:00,37.32,37.34,37.26,37.34,84600.0,28.7167,28.732,28.6705,28.732,84600.0
2015-01-20 10:45:00,37.34,37.42,37.32,37.42,87100.0,28.732,28.7936,28.7167,28.7936,87100.0
2015-01-20 10:50:00,37.42,37.42,37.32,37.34,40000.0,28.7936,28.7936,28.7167,28.732,40000.0
2015-01-20 10:55:00,37.35,37.36,37.29,37.33,28800.0,28.7397,28.7474,28.6936,28.7243,28800.0
2015-01-20 11:00:00,37.32,37.33,37.26,37.32,24700.0,28.7167,28.7243,28.6705,28.7167,24700.0
2015-01-20 11:05:00,37.31,37.38,37.27,37.36,27200.0,28.709,28.7628,28.6782,28.7474,27200.0
2015-01-20 11:10:00,37.37,37.39,37.32,37.39,34000.0,28.7551,28.7705,28.7167,28.7705,34000.0
2015-01-20 11:15:00,37.39,37.41,37.34,37.4,50600.0,28.7705,28.7859,28.732,28.7782,50600.0
2015-01-20 11:20:00,37.4,37.42,37.34,37.34,27600.0,28.7782,28.7936,28.732,28.732,27600.0
2015-01-20 11:25:00,37.34,37.36,37.31,37.34,40500.0,28.732,28.7474,28.709,28.732,40500.0
2015-01-20 11:30:00,37.34,37.38,37.31,37.37,51000.0,28.732,28.7628,28.709,28.7551,51000.0
2015-01-20 11:35:00,37.38,37.39,37.34,37.35,30300.0,28.7628,28.7705,28.732,28.7397,30300.0
2015-01-20 11:40:00,37.34,37.36,37.3,37.3,60500.0,28.732,28.7474,28.7013,28.7013,60500.0
2015-01-20 11:45:00,37.3,37.3,37.2,37.24,43800.0,28.7013,28.7013,28.6243,28.6551,43800.0
2015-01-20 11:50:00,37.23,37.23,37.19,37.21,28200.0,28.6474,28.6474,28.6166,28.632,28200.0
2015-01-20 11:55:00,37.21,37.25,37.21,37.24,48800.0,28.632,28.6628,28.632,28.6551,48800.0
2015-01-20 12:00:00,37.24,37.25,37.19,37.19,32000.0,28.6551,28.6628,28.6166,28.6166,32000.0
2015-01-20 12:05:00,37.19,37.22,37.16,37.22,17100.0,28.6166,28.6397,28.5935,28.6397,17100.0
2015-01-20 12:10:00,37.22,37.23,37.19,37.21,21200.0,28.6397,28.6474,28.6166,28.632,21200.0
2015-01-20 12:15:00,37.21,37.23,37.18,37.21,18500.0,28.632,28.6474,28.6089,28.632,18500.0
2015-01-20 12:20:00,37.22,37.25,37.21,37.24,11800.0,28.6397,28.6628,28.632,28.6551,11800.0
2015-01-20 12:25:00,37.25,37.3,37.24,37.28,11300.0,28.6628,28.7013,28.6551,28.6859,11300.0
2015-01-20 12:30:00,37.29,37.29,37.24,37.26,20100.0,28.6936,28.6936,28.6551,28.6705,20100.0
2015-01-20 12:35:00,37.26,37.28,37.24,37.27,12400.0,28.6705,28.6859,28.6551,28.6782,12400.0
2015-01-20 12:40:00,37.28,37.29,37.26,37.28,22300.0,28.6859,28.6936,28.6705,28.6859,22300.0
2015-01-20 12:45:00,37.29,37.35,37.28,37.3,60800.0,28.6936,28.7397,28.6859,28.7013,60800.0
2015-01-20 12:50:00,37.3,37.31,37.23,37.23,35000.0,28.7013,28.709,28.6474,28.6474,35000.0
2015-01-20 12:55:00,37.23,37.28,37.23,37.27,17500.0,28.6474,28.6859,28.6474,28.6782,17500.0
2015-01-20 13:00:00,37.26,37.28,37.26,37.26,20300.0,28.6705,28.6859,28.6705,28.6705,20300.0
2015-01-20 13:05:00,37.27,37.27,37.19,37.2,33500.0,28.6782,28.6782,28.6166,28.6243,33500.0
2015-01-20 13:10:00,37.19,37.24,37.18,37.2,33000.0,28.6166,28.6551,28.6089,28.6243,33000.0
2015-01-20 13:15:00,37.2,37.25,37.19,37.25,25000.0,28.6243,28.6628,28.6166,28.6628,25000.0
2015-01-20 13:20:00,37.26,37.33,37.25,37.25,39700.0,28.6705,28.7243,28.6628,28.6628,39700.0
2015-01-20 13:25:00,37.24,37.24,37.19,37.2,38600.0,28.6551,28.6551,28.6166,28.6243,38600.0
2015-01-20 13:30:00,37.2,37.24,37.19,37.23,59100.0,28.6243,28.6551,28.6166,28.6474,59100.0
2015-01-20 13:35:00,37.23,37.25,37.22,37.24,22900.0,28.6474,28.6628,28.6397,28.6551,22900.0
2015-01-20 13:40:00,37.23,37.25,37.2,37.25,54500.0,28.6474,28.6628,28.6243,28.6628,54500.0
2015-01-20 13:45:00,37.25,37.26,37.23,37.23,25600.0,28.6628,28.6705,28.6474,28.6474,25600.0
2015-01-20 13:50:00,37.23,37.24,37.2,37.2,23800.0,28.6474,28.6551,28.6243,28.6243,23800.0
2015-01-20 13:55:00,37.21,37.21,37.16,37.16,23200.0,28.632,28.632,28.5935,28.5935,23200.0
2015-01-20 14:00:00,37.17,37.21,37.16,37.2,62900.0,28.6012,28.632,28.5935,28.6243,62900.0
2015-01-20 14:05:00,37.2,37.23,37.19,37.23,24400.0,28.6243,28.6474,28.6166,28.6474,24400.0
2015-01-20 14:10:00,37.23,37.23,37.2,37.23,26700.0,28.6474,28.6474,28.6243,28.6474,26700.0
2015-01-20 14:15:00,37.22,37.22,37.18,37.19,30700.0,28.6397,28.6397,28.6089,28.6166,30700.0
2015-01-20 14:20:00,37.2,37.21,37.15,37.16,46300.0,28.6243,28.632,28.5858,28.5935,46300.0
2015-01-20 14:25:00,37.17,37.17,37.13,37.16,39200.0,28.6012,28.6012,28.5705,28.5935,39200.0
2015-01-20 14:30:00,37.17,37.26,37.16,37.26,22500.0,28.6012,28.6705,28.5935,28.6705,22500.0
2015-01-20 14:35:00,37.26,37.3,37.25,37.26,45400.0,28.6705,28.7013,28.6628,28.6705,45400.0
2015-01-20 14:40:00,37.26,37.3,37.26,37.26,47800.0,28.6705,28.7013,28.6705,28.6705,47800.0
2015-01-20 14:45:00,37.26,37.3,37.26,37.3,30200.0,28.6705,28.7013,28.6705,28.7013,30200.0
2015-01-20 14:50:00,37.29,37.3,37.26,37.26,19000.0,28.6936,28.7013,28.6705,28.6705,19000.0
2015-01-20 14:55:00,37.26,37.29,37.25,37.28,82800.0,28.6705,28.6936,28.6628,28.6859,82800.0
2015-01-20 15:00:00,37.28,37.29,37.24,37.25,52400.0,28.6859,28.6936,28.6551,28.6628,52400.0
2015-01-20 15:05:00,37.25,37.28,37.24,37.27,40900.0,28.6628,28.6859,28.6551,28.6782,40900.0
2015-01-20 15:10:00,37.27,37.28,37.24,37.25,69700.0,28.6782,28.6859,28.6551,28.6628,69700.0
2015-01-20 15:15:00,37.25,37.32,37.24,37.28,93500.0,28.6628,28.7167,28.6551,28.6859,93500.0
2015-01-20 15:20:00,37.29,37.3,37.23,37.25,53100.0,28.6936,28.7013,28.6474,28.6628,53100.0
2015-01-20 15:25:00,37.25,37.28,37.23,37.23,74800.0,28.6628,28.6859,28.6474,28.6474,74800.0
2015-01-20 15:30:00,37.24,37.24,37.18,37.22,62400.0,28.6551,28.6551,28.6089,28.6397,62400.0
2015-01-20 15:35:00,37.22,37.25,37.19,37.22,72700.0,28.6397,28.6628,28.6166,28.6397,72700.0
2015-01-20 15:40:00,37.22,37.28,37.21,37.24,164800.0,28.6397,28.6859,28.632,28.6551,164800.0
2015-01-20 15:45:00,37.24,37.26,37.23,37.25,87700.0,28.6551,28.6705,28.6474,28.6628,87700.0
2015-01-20 15:50:00,37.24,37.25,37.17,37.17,112200.0,28.6551,28.6628,28.6012,28.6012,112200.0
2015-01-20 15:55:00,37.18,37.25,37.17,37.25,209600.0,28.6089,28.6628,28.6012,28.6628,209600.0
2015-01-21 09:30:00,37.39,37.58,37.31,37.32,242700.0,28.7705,28.9167,28.709,28.7167,242700.0
2015-01-21 09:35:00,37.32,37.55,37.15,37.55,185000.0,28.7167,28.8936,28.5858,28.8936,185000.0
2015-01-21 09:40:00,37.56,37.6,37.44,37.44,191100.0,28.9013,28.9321,28.809,28.809,191100.0
2015-01-21 09:45:00,37.44,37.53,37.4,37.49,169400.0,28.809,28.8782,28.7782,28.8475,169400.0
2015-01-21 09:50:00,37.49,37.52,37.45,37.47,65000.0,28.8475,28.8705,28.8167,28.8321,65000.0
2015-01-21 09:55:00,37.47,37.51,37.42,37.49,113300.0,28.8321,28.8629,28.7936,28.8475,113300.0
2015-01-21 10:00:00,37.49,37.52,37.41,37.43,97900.0,28.8475,28.8705,28.7859,28.8013,97900.0
2015-01-21 10:05:00,37.43,37.5,37.4,37.42,78400.0,28.8013,28.8552,28.7782,28.7936,78400.0
2015-01-21 10:10:00,37.42,37.43,37.33,37.43,37100.0,28.7936,28.8013,28.7243,28.8013,37100.0
2015-01-21 10:15:00,37.43,37.48,37.42,37.45,37400.0,28.8013,28.8398,28.7936,28.8167,37400.0
2015-01-21 10:20:00,37.45,37.46,37.4,37.45,34200.0,28.8167,28.8244,28.7782,28.8167,34200.0
2015-01-21 10:25:00,37.44,37.52,37.43,37.47,50900.0,28.809,28.8705,28.8013,28.8321,50900.0
2015-01-21 10:30:00,37.48,37.54,37.46,37.51,120900.0,28.8398,28.8859,28.8244,28.8629,120900.0
2015-01-21 10:35:00,37.51,37.52,37.47,37.48,52200.0,28.8629,28.8705,28.8321,28.8398,52200.0
2015-01-21 10:40:00,37.47,37.52,37.46,37.51,43900.0,28.8321,28.8705,28.8244,28.8629,43900.0
2015-01-21 10:45:00,37.51,37.59,37.5,37.59,92900.0,28.8629,28.9244,28.8552,28.9244,92900.0
2015-01-21 10:50:00,37.59,37.65,37.55,37.65,124500.0,28.9244,28.9706,28.8936,28.9706,124500.0
2015-01-21 10:55:00,37.64,37.67,37.61,37.64,96800.0,28.9629,28.986,28.9398,28.9629,96800.0
2015-01-21 11:00:00,37.64,37.67,37.59,37.61,81100.0,28.9629,28.986,28.9244,28.9398,81100.0
2015-01-21 11:05:00,37.61,37.63,37.53,37.55,44900.0,28.9398,28.9552,28.8782,28.8936,44900.0
2015-01-21 11:10:00,37.55,37.64,37.53,37.63,68100.0,28.8936,28.9629,28.8782,28.9552,68100.0
2015-01-21 11:15:00,37.63,37.63,37.56,37.59,86200.0,28.9552,28.9552,28.9013,28.9244,86200.0
2015-01-21 11:20:00,37.6,37.6,37.54,37.59,32200.0,28.9321,28.9321,28.8859,28.9244,32200.0
2015-01-21 11:25:00,37.6,37.6,37.52,37.57,45100.0,28.9321,28.9321,28.8705,28.909,45100.0
2015-01-21 11:30:00,37.57,37.6,37.55,37.59,42300.0,28.909,28.9321,28.8936,28.9244,42300.0
2015-01-21 11:35:00,37.59,37.61,37.54,37.55,36000.0,28.9244,28.9398,28.8859,28.8936,36000.0
2015-01-21 11:40:00,37.55,37.6,37.55,37.59,40600.0,28.8936,28.9321,28.8936,28.9244,40600.0
2015-01-21 11:45:00,37.59,37.62,37.58,37.62,47900.0,28.9244,28.9475,28.9167,28.9475,47900.0
2015-01-21 11:50:00,37.62,37.66,37.58,37.62,69300.0,28.9475,28.9783,28.9167,28.9475,69300.0
2015-01-21 11:55:00,37.63,37.68,37.6,37.62,40200.0,28.9552,28.9937,28.9321,28.9475,40200.0
2015-01-21 12:00:00,37.61,37.61,37.59,37.61,15800.0,28.9398,28.9398,28.9244,28.9398,15800.0
2015-01-21 12:05:00,37.61,37.62,37.55,37.57,32700.0,28.9398,28.9475,28.8936,28.909,32700.0
2015-01-21 12:10:00,37.57,37.62,37.56,37.62,16200.0,28.909,28.9475,28.9013,28.9475,16200.0
2015-01-21 12:15:00,37.62,37.63,37.58,37.61,23000.0,28.9475,28.9552,28.9167,28.9398,23000.0
2015-01-21 12:20:00,37.6,37.64,37.6,37.62,47600.0,28.9321,28.9629,28.9321,28.9475,47600.0
2015-01-21 12:25:00,37.62,37.64,37.6,37.64,22500.0,28.9475,28.9629,28.9321,28.9629,22500.0
2015-01-21 12:30:00,37.64,37.65,37.6,37.62,68600.0,28.9629,28.9706,28.9321,28.9475,68600.0
2015-01-21 12:35:00,37.62,37.63,37.58,37.59,31800.0,28.9475,28.9552,28.9167,28.9244,31800.0
2015-01-21 12:40:00,37.59,37.59,37.56,37.57,28200.0,28.9244,28.9244,28.9013,28.909,28200.0
2015-01-21 12:45:00,37.56,37.58,37.52,37.52,65100.0,28.9013,28.9167,28.8705,28.8705,65100.0
2015-01-21 12:50:00,37.52,37.53,37.39,37.44,86100.0,28.8705,28.8782,28.7705,28.809,86100.0
2015-01-21 12:55:00,37.44,37.46,37.43,37.44,23100.0,28.809,28.8244,28.8013,28.809,23100.0
2015-01-21 13:00:00,37.43,37.46,37.39,37.45,31900.0,28.8013,28.8244,28.7705,28.8167,31900.0
2015-01-21 13:05:00,37.46,37.48,37.43,37.45,53400.0,28.8244,28.8398,28.8013,28.8167,53400.0
2015-01-21 13:10:00,37.45,37.49,37.45,37.47,26000.0,28.8167,28.8475,28.8167,28.8321,26000.0
2015-01-21 13:15:00,37.47,37.52,37.46,37.51,21400.0,28.8321,28.8705,28.8244,28.8629,21400.0
2015-01-21 13:20:00,37.51,37.52,37.46,37.48,27300.0,28.8629,28.8705,28.8244,28.8398,27300.0
2015-01-21 13:25:00,37.48,37.48,37.39,37.4,27300.0,28.8398,28.8398,28.7705,28.7782,27300.0
2015-01-21 13:30:00,37.39,37.4,37.35,37.35,29200.0,28.7705,28.7782,28.7397,28.7397,29200.0
2015-01-21 13:35:00,37.35,37.4,37.33,37.39,73300.0,28.7397,28.7782,28.7243,28.7705,73300.0
2015-01-21 13:40:00,37.39,37.42,37.36,37.41,20400.0,28.7705,28.7936,28.7474,28.7859,20400.0
2015-01-21 13:45:00,37.42,37.42,37.36,37.38,84300.0,28.7936,28.7936,28.7474,28.7628,84300.0
2015-01-21 13:50:00,37.39,37.39,37.35,37.35,16900.0,28.7705,28.7705,28.7397,28.7397,16900.0
2015-01-21 13:55:00,37.35,37.36,37.29,37.29,37500.0,28.7397,28.7474,28.6936,28.6936,37500.0
2015-01-21 14:00:00,37.3,37.3,37.25,37.29,39900.0,28.7013,28.7013,28.6628,28.6936,39900.0
2015-01-21 14:05:00,37.29,37.31,37.28,37.28,95000.0,28.6936,28.709,28.6859,28.6859,95000.0
2015-01-21 14:10:00,37.27,37.34,37.25,37.34,41900.0,28.6782,28.732,28.6628,28.732,41900.0
2015-01-21 14:15:00,37.34,37.37,37.31,37.32,48100.0,28.732,28.7551,28.709,28.7167,48100.0
2015-01-21 14:20:00,37.32,37.33,37.29,37.3,154300.0,28.7167,28.7243,28.6936,28.7013,154300.0
2015-01-21 14:25:00,37.3,37.32,37.28,37.3,38700.0,28.7013,28.7167,28.6859,28.7013,38700.0
2015-01-21 14:30:00,37.3,37.32,37.29,37.31,26300.0,28.7013,28.7167,28.6936,28.709,26300.0
2015-01-21 14:35:00,37.3,37.31,37.24,37.25,75100.0,28.7013,28.709,28.6551,28.6628,75100.0
2015-01-21 14:40:00,37.25,37.32,37.24,37.32,29200.0,28.6628,28.7167,28.6551,28.7167,29200.0
2015-01-21 14:45:00,37.32,37.42,37.31,37.42,32600.0,28.7167,28.7936,28.709,28.7936,32600.0
2015-01-21 14:50:00,37.42,37.43,37.4,37.41,36200.0,28.7936,28.8013,28.7782,28.7859,36200.0
2015-01-21 14:55:00,37.41,37.45,37.4,37.44,34600.0,28.7859,28.8167,28.7782,28.809,34600.0
2015-01-21 15:00:00,37.43,37.45,37.4,37.44,49800.0,28.8013,28.8167,28.7782,28.809,49800.0
2015-01-21 15:05:00,37.44,37.44,37.35,37.35,32600.0,28.809,28.809,28.7397,28.7397,32600.0
2015-01-21 15:10:00,37.35,37.39,37.33,37.38,45800.0,28.7397,28.7705,28.7243,28.7628,45800.0
2015-01-21 15:15:00,37.38,37.47,37.37,37.45,42200.0,28.7628,28.8321,28.7551,28.8167,42200.0
2015-01-21 15:20:00,37.45,37.47,37.42,37.45,38800.0,28.8167,28.8321,28.7936,28.8167,38800.0
2015-01-21 15:25:00,37.44,37.51,37.44,37.48,64100.0,28.809,28.8629,28.809,28.8398,64100.0
2015-01-21 15:30:00,37.48,37.53,37.46,37.51,56100.0,28.8398,28.8782,28.8244,28.8629,56100.0
2015-01-21 15:35:00,37.51,37.55,37.5,37.54,99600.0,28.8629,28.8936,28.8552,28.8859,99600.0
2015-01-21 15:40:00,37.54,37.57,37.5,37.56,100300.0,28.8859,28.909,28.8552,28.9013,100300.0
2015-01-21 15:45:00,37.57,37.58,37.54,37.55,71800.0,28.909,28.9167,28.8859,28.8936,71800.0
2015-01-21 15:50:00,37.55,37.58,37.54,37.57,96800.0,28.8936,28.9167,28.8859,28.909,96800.0
2015-01-21 15:55:00,37.58,37.59,37.53,37.55,230300.0,28.9167,28.9244,28.8782,28.8936,230300.0
2015-01-22 09:30:00,37.79,38.0,37.72,37.79,98700.0,29.0783,29.2399,29.0244,29.0783,98700.0
2015-01-22 09:35:00,37.77,37.8,37.59,37.65,60900.0,29.0629,29.086,28.9244,28.9706,60900.0
2015-01-22 09:40:00,37.66,37.76,37.51,37.71,72700.0,28.9783,29.0552,28.8629,29.0167,72700.0
2015-01-22 09:45:00,37.72,37.74,37.52,37.6,81100.0,29.0244,29.0398,28.8705,28.9321,81100.0
2015-01-22 09:50:00,37.6,37.68,37.56,37.61,46400.0,28.9321,28.9937,28.9013,28.9398,46400.0
2015-01-22 09:55:00,37.61,37.62,37.51,37.59,88800.0,28.9398,28.9475,28.8629,28.9244,88800.0
2015-01-22 10:00:00,37.59,37.68,37.58,37.6,80700.0,28.9244,28.9937,28.9167,28.9321,80700.0
2015-01-22 10:05:00,37.59,37.68,37.59,37.66,93300.0,28.9244,28.9937,28.9244,28.9783,93300.0
2015-01-22 10:10:00,37.66,37.72,37.59,37.71,93900.0,28.9783,29.0244,28.9244,29.0167,93900.0
2015-01-22 10:15:00,37.71,37.85,37.69,37.84,71600.0,29.0167,29.1245,29.0014,29.1168,71600.0
2015-01-22 10:20:00,37.84,37.93,37.84,37.92,57600.0,29.1168,29.186,29.1168,29.1783,57600.0
2015-01-22 10:25:00,37.93,37.94,37.85,37.88,69200.0,29.186,29.1937,29.1245,29.1476,69200.0
2015-01-22 10:30:00,37.88,37.95,37.85,37.92,50800.0,29.1476,29.2014,29.1245,29.1783,50800.0
2015-01-22 10:35:00,37.92,38.05,37.89,37.93,344400.0,29.1783,29.2784,29.1553,29.186,344400.0
2015-01-22 10:40:00,37.93,37.97,37.89,37.97,81400.0,29.186,29.2168,29.1553,29.2168,81400.0
2015-01-22 10:45:00,37.97,37.98,37.96,37.97,98700.0,29.2168,29.2245,29.2091,29.2168,98700.0
2015-01-22 10:50:00,37.97,38.0,37.95,37.97,95300.0,29.2168,29.2399,29.2014,29.2168,95300.0
2015-01-22 10:55:00,37.97,38.05,37.96,38.01,112600.0,29.2168,29.2784,29.2091,29.2476,112600.0
2015-01-22 11:00:00,38.01,38.05,37.99,38.02,68800.0,29.2476,29.2784,29.2322,29.2553,68800.0
2015-01-22 11:05:00,38.02,38.02,37.93,37.98,42400.0,29.2553,29.2553,29.186,29.2245,42400.0
2015-01-22 11:10:00,37.98,38.0,37.91,37.93,70100.0,29.2245,29.2399,29.1706,29.186,70100.0
2015-01-22 11:15:00,37.94,37.96,37.89,37.94,34400.0,29.1937,29.2091,29.1553,29.1937,34400.0
2015-01-22 11:20:00,37.95,38.05,37.93,38.02,43100.0,29.2014,29.2784,29.186,29.2553,43100.0
2015-01-22 11:25:00,38.03,38.06,37.99,37.99,43600.0,29.263,29.2861,29.2322,29.2322,43600.0
2015-01-22 11:30:00,38.0,38.02,37.91,37.99,106600.0,29.2399,29.2553,29.1706,29.2322,106600.0
2015-01-22 11:35:00,38.0,38.02,37.97,38.01,44600.0,29.2399,29.2553,29.2168,29.2476,44600.0
2015-01-22 11:40:00,38.01,38.07,37.93,37.97,117700.0,29.2476,29.2938,29.186,29.2168,117700.0
2015-01-22 11:45:00,37.97,38.0,37.94,37.96,27100.0,29.2168,29.2399,29.1937,29.2091,27100.0
2015-01-22 11:50:00,37.96,37.99,37.86,37.97,44300.0,29.2091,29.2322,29.1322,29.2168,44300.0
2015-01-22 11:55:00,37.97,38.01,37.97,38.0,36600.0,29.2168,29.2476,29.2168,29.2399,36600.0
2015-01-22 12:00:00,38.0,38.03,37.98,37.98,30500.0,29.2399,29.263,29.2245,29.2245,30500.0
2015-01-22 12:05:00,37.98,38.0,37.93,37.97,32900.0,29.2245,29.2399,29.186,29.2168,32900.0
2015-01-22 12:10:00,37.97,37.99,37.94,37.98,31100.0,29.2168,29.2322,29.1937,29.2245,31100.0
2015-01-22 12:15:00,37.96,37.98,37.95,37.95,20800.0,29.2091,29.2245,29.2014,29.2014,20800.0
2015-01-22 12:20:00,37.95,38.03,37.95,38.01,25900.0,29.2014,29.263,29.2014,29.2476,25900.0
2015-01-22 12:25:00,38.01,38.03,38.0,38.03,18200.0,29.2476,29.263,29.2399,29.263,18200.0
2015-01-22 12:30:00,38.02,38.04,37.91,38.01,82200.0,29.2553,29.2707,29.1706,29.2476,82200.0
2015-01-22 12:35:00,38.02,38.05,37.95,38.02,56000.0,29.2553,29.2784,29.2014,29.2553,56000.0
2015-01-22 12:40:00,38.02,38.07,38.02,38.07,14800.0,29.2553,29.2938,29.2553,29.2938,14800.0
2015-01-22 12:45:00,38.07,38.08,38.05,38.05,28500.0,29.2938,29.3015,29.2784,29.2784,28500.0
2015-01-22 12:50:00,38.05,38.08,38.02,38.02,28500.0,29.2784,29.3015,29.2553,29.2553,28500.0
2015-01-22 12:55:00,38.03,38.05,37.94,38.04,59100.0,29.263,29.2784,29.1937,29.2707,59100.0
2015-01-22 13:00:00,38.04,38.13,38.03,38.12,28600.0,29.2707,29.3399,29.263,29.3322,28600.0
2015-01-22 13:05:00,38.11,38.14,38.09,38.13,22800.0,29.3245,29.3476,29.3091,29.3399,22800.0
2015-01-22 13:10:00,38.12,38.14,38.1,38.12,16800.0,29.3322,29.3476,29.3168,29.3322,16800.0
2015-01-22 13:15:00,38.1,38.13,38.08,38.09,37900.0,29.3168,29.3399,29.3015,29.3091,37900.0
2015-01-22 13:20:00,38.09,38.13,38.07,38.12,37500.0,29.3091,29.3399,29.2938,29.3322,37500.0
2015-01-22 13:25:00,38.12,38.14,38.09,38.14,19500.0,29.3322,29.3476,29.3091,29.3476,19500.0
2015-01-22 13:30:00,38.13,38.22,38.13,38.21,44600.0,29.3399,29.4092,29.3399,29.4015,44600.0
2015-01-22 13:35:00,38.2,38.24,38.2,38.23,32500.0,29.3938,29.4246,29.3938,29.4169,32500.0
2015-01-22 13:40:00,38.23,38.25,38.21,38.23,41300.0,29.4169,29.4323,29.4015,29.4169,41300.0
2015-01-22 13:45:00,38.23,38.3,38.21,38.27,80100.0,29.4169,29.4707,29.4015,29.4477,80100.0
2015-01-22 13:50:00,38.27,38.29,38.19,38.23,93300.0,29.4477,29.463,29.3861,29.4169,93300.0
2015-01-22 13:55:00,38.22,38.27,38.22,38.24,68100.0,29.4092,29.4477,29.4092,29.4246,68100.0
2015-01-22 14:00:00,38.25,38.32,38.24,38.3,82000.0,29.4323,29.4861,29.4246,29.4707,82000.0
2015-01-22 14:05:00,38.31,38.33,38.26,38.31,35200.0,29.4784,29.4938,29.44,29.4784,35200.0
2015-01-22 14:10:00,38.32,38.32,38.27,38.29,61000.0,29.4861,29.4861,29.4477,29.463,61000.0
2015-01-22 14:15:00,38.29,38.39,38.25,38.39,183800.0,29.463,29.54,29.4323,29.54,183800.0
2015-01-22 14:20:00,38.38,38.39,38.35,38.36,85200.0,29.5323,29.54,29.5092,29.5169,85200.0
2015-01-22 14:25:00,38.37,38.4,38.36,38.38,35300.0,29.5246,29.5477,29.5169,29.5323,35300.0
2015-01-22 14:30:00,38.37,38.45,38.36,38.44,75100.0,29.5246,29.5862,29.5169,29.5785,75100.0
2015-01-22 14:35:00,38.44,38.5,38.43,38.5,52800.0,29.5785,29.6246,29.5708,29.6246,52800.0
2015-01-22 14:40:00,38.5,38.51,38.47,38.48,53900.0,29.6246,29.6323,29.6015,29.6092,53900.0
2015-01-22 14:45:00,38.48,38.57,38.48,38.55,80300.0,29.6092,29.6785,29.6092,29.6631,80300.0
2015-01-22 14:50:00,38.55,38.58,38.54,38.58,33300.0,29.6631,29.6862,29.6554,29.6862,33300.0
2015-01-22 14:55:00,38.58,38.68,38.57,38.67,116500.0,29.6862,29.7631,29.6785,29.7554,116500.0
2015-01-22 15:00:00,38.67,38.74,38.66,38.7,120100.0,29.7554,29.8093,29.7477,29.7785,120100.0
2015-01-22 15:05:00,38.7,38.71,38.66,38.66,88300.0,29.7785,29.7862,29.7477,29.7477,88300.0
2015-01-22 15:10:00,38.67,38.7,38.61,38.63,101000.0,29.7554,29.7785,29.7093,29.7247,101000.0
2015-01-22 15:15:00,38.63,38.68,38.62,38.67,73300.0,29.7247,29.7631,29.717,29.7554,73300.0
2015-01-22 15:20:00,38.68,38.68,38.57,38.58,114900.0,29.7631,29.7631,29.6785,29.6862,114900.0
2015-01-22 15:25:00,38.58,38.7,38.56,38.7,158400.0,29.6862,29.7785,29.6708,29.7785,158400.0
2015-01-22 15:30:00,38.7,38.71,38.67,38.71,103000.0,29.7785,29.7862,29.7554,29.7862,103000.0
2015-01-22 15:35:00,38.7,38.72,38.63,38.68,106000.0,29.7785,29.7939,29.7247,29.7631,106000.0
2015-01-22 15:40:00,38.68,38.71,38.62,38.71,102400.0,29.7631,29.7862,29.717,29.7862,102400.0
2015-01-22 15:45:00,38.71,38.71,38.66,38.66,105200.0,29.7862,29.7862,29.7477,29.7477,105200.0
2015-01-22 15:50:00,38.66,38.69,38.63,38.66,213400.0,29.7477,29.7708,29.7247,29.7477,213400.0
2015-01-22 15:55:00,38.66,38.72,38.63,38.71,344000.0,29.7477,29.7939,29.7247,29.7862,344000.0
2015-01-23 09:30:00,37.92,37.93,37.02,37.54,384000.0,29.1783,29.186,28.4858,28.8859,384000.0
2015-01-23 09:35:00,37.51,37.74,37.39,37.45,258800.0,28.8629,29.0398,28.7705,28.8167,258800.0
2015-01-23 09:40:00,37.44,37.52,37.34,37.41,303100.0,28.809,28.8705,28.732,28.7859,303100.0
2015-01-23 09:45:00,37.4,37.45,37.38,37.42,158400.0,28.7782,28.8167,28.7628,28.7936,158400.0
2015-01-23 09:50:00,37.41,37.53,37.38,37.46,130300.0,28.7859,28.8782,28.7628,28.8244,130300.0
2015-01-23 09:55:00,37.46,37.55,37.41,37.55,154000.0,28.8244,28.8936,28.7859,28.8936,154000.0
2015-01-23 10:00:00,37.55,37.61,37.5,37.54,62500.0,28.8936,28.9398,28.8552,28.8859,62500.0
2015-01-23 10:05:00,37.54,37.68,37.52,37.54,96100.0,28.8859,28.9937,28.8705,28.8859,96100.0
2015-01-23 10:10:00,37.53,37.66,37.53,37.66,74200.0,28.8782,28.9783,28.8782,28.9783,74200.0
2015-01-23 10:15:00,37.65,37.66,37.52,37.6,77700.0,28.9706,28.9783,28.8705,28.9321,77700.0
2015-01-23 10:20:00,37.6,37.72,37.59,37.62,169100.0,28.9321,29.0244,28.9244,28.9475,169100.0
2015-01-23 10:25:00,37.63,37.64,37.61,37.61,80800.0,28.9552,28.9629,28.9398,28.9398,80800.0
2015-01-23 10:30:00,37.61,37.63,37.59,37.61,94600.0,28.9398,28.9552,28.9244,28.9398,94600.0
2015-01-23 10:35:00,37.61,37.62,37.51,37.51,217500.0,28.9398,28.9475,28.8629,28.8629,217500.0
2015-01-23 10:40:00,37.5,37.51,37.39,37.4,67200.0,28.8552,28.8629,28.7705,28.7782,67200.0
2015-01-23 10:45:00,37.39,37.4,37.3,37.32,81600.0,28.7705,28.7782,28.7013,28.7167,81600.0
2015-01-23 10:50:00,37.32,37.38,37.26,37.35,77700.0,28.7167,28.7628,28.6705,28.7397,77700.0
2015-01-23 10:55:00,37.36,37.41,37.29,37.3,78000.0,28.7474,28.7859,28.6936,28.7013,78000.0
2015-01-23 11:00:00,37.3,37.32,37.25,37.3,104000.0,28.7013,28.7167,28.6628,28.7013,104000.0
2015-01-23 11:05:00,37.3,37.31,37.25,37.26,31600.0,28.7013,28.709,28.6628,28.6705,31600.0
2015-01-23 11:10:00,37.26,37.29,37.17,37.23,69600.0,28.6705,28.6936,28.6012,28.6474,69600.0
2015-01-23 11:15:00,37.23,37.31,37.22,37.27,81900.0,28.6474,28.709,28.6397,28.6782,81900.0
2015-01-23 11:20:00,37.27,37.34,37.26,37.33,46100.0,28.6782,28.732,28.6705,28.7243,46100.0
2015-01-23 11:25:00,37.32,37.32,37.26,37.27,29400.0,28.7167,28.7167,28.6705,28.6782,29400.0
2015-01-23 11:30:00,37.27,37.27,37.25,37.27,52000.0,28.6782,28.6782,28.6628,28.6782,52000.0
2015-01-23 11:35:00,37.26,37.3,37.25,37.3,43700.0,28.6705,28.7013,28.6628,28.7013,43700.0
2015-01-23 11:40:00,37.3,37.3,37.25,37.25,42400.0,28.7013,28.7013,28.6628,28.6628,42400.0
2015-01-23 11:45:00,37.25,37.31,37.25,37.25,51400.0,28.6628,28.709,28.6628,28.6628,51400.0
2015-01-23 11:50:00,37.26,37.29,37.25,37.27,34400.0,28.6705,28.6936,28.6628,28.6782,34400.0
2015-01-23 11:55:00,37.27,37.29,37.22,37.24,50600.0,28.6782,28.6936,28.6397,28.6551,50600.0
2015-01-23 12:00:00,37.24,37.25,37.17,37.17,41400.0,28.6551,28.6628,28.6012,28.6012,41400.0
2015-01-23 12:05:00,37.16,37.19,37.15,37.17,27000.0,28.5935,28.6166,28.5858,28.6012,27000.0
2015-01-23 12:10:00,37.17,37.23,37.16,37.2,32500.0,28.6012,28.6474,28.5935,28.6243,32500.0
2015-01-23 12:15:00,37.19,37.19,37.16,37.18,28200.0,28.6166,28.6166,28.5935,28.6089,28200.0
2015-01-23 12:20:00,37.18,37.2,37.16,37.19,36400.0,28.6089,28.6243,28.5935,28.6166,36400.0
2015-01-23 12:25:00,37.19,37.2,37.04,37.06,82300.0,28.6166,28.6243,28.5012,28.5166,82300.0
2015-01-23 12:30:00,37.07,37.17,37.06,37.17,50200.0,28.5243,28.6012,28.5166,28.6012,50200.0
2015-01-23 12:35:00,37.16,37.2,37.14,37.18,40100.0,28.5935,28.6243,28.5781,28.6089,40100.0
2015-01-23 12:40:00,37.19,37.19,37.12,37.15,38000.0,28.6166,28.6166,28.5628,28.5858,38000.0
2015-01-23 12:45:00,37.15,37.15,37.1,37.11,25100.0,28.5858,28.5858,28.5474,28.5551,25100.0
2015-01-23 12:50:00,37.12,37.15,37.1,37.11,20300.0,28.5628,28.5858,28.5474,28.5551,20300.0
2015-01-23 12:55:00,37.1,37.11,37.05,37.07,31600.0,28.5474,28.5551,28.5089,28.5243,31600.0
2015-01-23 13:00:00,37.07,37.07,37.0,37.02,33000.0,28.5243,28.5243,28.4704,28.4858,33000.0
2015-01-23 13:05:00,37.03,37.07,37.02,37.02,95900.0,28.4935,28.5243,28.4858,28.4858,95900.0
2015-01-23 13:10:00,37.04,37.05,37.01,37.02,30400.0,28.5012,28.5089,28.4781,28.4858,30400.0
2015-01-23 13:15:00,37.01,37.02,36.9,36.94,73000.0,28.4781,28.4858,28.3935,28.4243,73000.0
2015-01-23 13:20:00,36.93,36.96,36.91,36.95,58100.0,28.4166,28.4396,28.4012,28.4319,58100.0
2015-01-23 13:25:00,36.95,36.98,36.93,36.98,62600.0,28.4319,28.455,28.4166,28.455,62600.0
2015-01-23 13:30:00,36.98,37.04,36.97,37.04,70700.0,28.455,28.5012,28.4473,28.5012,70700.0
2015-01-23 13:35:00,37.04,37.04,36.95,36.95,51200.0,28.5012,28.5012,28.4319,28.4319,51200.0
2015-01-23 13:40:00,36.95,37.03,36.95,37.02,44700.0,28.4319,28.4935,28.4319,28.4858,44700.0
2015-01-23 13:45:00,37.02,37.03,37.01,37.02,31700.0,28.4858,28.4935,28.4781,28.4858,31700.0
2015-01-23 13:50:00,37.02,37.06,37.01,37.05,21100.0,28.4858,28.5166,28.4781,28.5089,21100.0
2015-01-23 13:55:00,37.05,37.06,37.02,37.03,26300.0,28.5089,28.5166,28.4858,28.4935,26300.0
2015-01-23 14:00:00,37.02,37.05,36.99,36.99,61900.0,28.4858,28.5089,28.4627,28.4627,61900.0
2015-01-23 14:05:00,37.0,37.01,36.96,37.01,42600.0,28.4704,28.4781,28.4396,28.4781,42600.0
2015-01-23 14:10:00,37.01,37.01,36.97,36.99,42700.0,28.4781,28.4781,28.4473,28.4627,42700.0
2015-01-23 14:15:00,36.99,37.04,36.98,37.04,72800.0,28.4627,28.5012,28.455,28.5012,72800.0
2015-01-23 14:20:00,37.03,37.04,37.02,37.04,22600.0,28.4935,28.5012,28.4858,28.5012,22600.0
2015-01-23 14:25:00,37.04,37.08,37.03,37.08,53100.0,28.5012,28.532,28.4935,28.532,53100.0
2015-01-23 14:30:00,37.07,37.08,37.03,37.04,57700.0,28.5243,28.532,28.4935,28.5012,57700.0
2015-01-23 14:35:00,37.04,37.05,36.98,37.0,63700.0,28.5012,28.5089,28.455,28.4704,63700.0
2015-01-23 14:40:00,36.99,37.01,36.98,36.98,32900.0,28.4627,28.4781,28.455,28.455,32900.0
2015-01-23 14:45:00,36.98,37.01,36.98,37.01,111500.0,28.455,28.4781,28.455,28.4781,111500.0
2015-01-23 14:50:00,37.0,37.04,37.0,37.04,150700.0,28.4704,28.5012,28.4704,28.5012,150700.0
2015-01-23 14:55:00,37.04,37.04,37.01,37.02,34000.0,28.5012,28.5012,28.4781,28.4858,34000.0
2015-01-23 15:00:00,37.01,37.03,37.0,37.01,46700.0,28.4781,28.4935,28.4704,28.4781,46700.0
2015-01-23 15:05:00,37.01,37.02,36.93,37.0,89800.0,28.4781,28.4858,28.4166,28.4704,89800.0
2015-01-23 15:10:00,37.0,37.04,36.99,37.04,25800.0,28.4704,28.5012,28.4627,28.5012,25800.0
2015-01-23 15:15:00,37.03,37.07,37.01,37.05,62800.0,28.4935,28.5243,28.4781,28.5089,62800.0
2015-01-23 15:20:00,37.04,37.05,37.01,37.01,25200.0,28.5012,28.5089,28.4781,28.4781,25200.0
2015-01-23 15:25:00,37.02,37.04,37.01,37.04,53400.0,28.4858,28.5012,28.4781,28.5012,53400.0
2015-01-23 15:30:00,37.04,37.04,36.98,36.98,83000.0,28.5012,28.5012,28.455,28.455,83000.0
2015-01-23 15:35:00,36.98,36.99,36.9,36.9,62800.0,28.455,28.4627,28.3935,28.3935,62800.0
2015-01-23 15:40:00,36.9,36.94,36.9,36.9,91700.0,28.3935,28.4243,28.3935,28.3935,91700.0
2015-01-23 15:45:00,36.91,36.93,36.9,36.92,197200.0,28.4012,28.4166,28.3935,28.4089,197200.0
2015-01-23 15:50:00,36.92,36.93,36.89,36.9,179400.0,28.4089,28.4166,28.3858,28.3935,179400.0
2015-01-23 15:55:00,36.9,36.91,36.85,36.88,341300.0,28.3935,28.4012,28.355,28.3781,341300.0
2015-01-26 09:30:00,36.64,36.69,36.43,36.69,334400.0,28.1934,28.2319,28.0318,28.2319,334400.0
2015-01-26 09:35:00,36.69,36.8,36.65,36.71,117100.0,28.2319,28.3165,28.2011,28.2473,117100.0
2015-01-26 09:40:00,36.71,36.8,36.62,36.65,165900.0,28.2473,28.3165,28.178,28.2011,165900.0
2015-01-26 09:45:00,36.65,36.78,36.62,36.77,74200.0,28.2011,28.3011,28.178,28.2934,74200.0
2015-01-26 09:50:00,36.76,36.94,36.74,36.88,90400.0,28.2858,28.4243,28.2704,28.3781,90400.0
2015-01-26 09:55:00,36.88,36.91,36.78,36.91,77900.0,28.3781,28.4012,28.3011,28.4012,77900.0
2015-01-26 10:00:00,36.91,36.94,36.8,36.89,188400.0,28.4012,28.4243,28.3165,28.3858,188400.0
2015-01-26 10:05:00,36.9,37.02,36.87,36.94,148500.0,28.3935,28.4858,28.3704,28.4243,148500.0
2015-01-26 10:10:00,36.94,36.99,36.87,36.97,69600.0,28.4243,28.4627,28.3704,28.4473,69600.0
2015-01-26 10:15:00,36.98,37.06,36.97,37.05,127700.0,28.455,28.5166,28.4473,28.5089,127700.0
2015-01-26 10:20:00,37.06,37.16,37.05,37.11,102500.0,28.5166,28.5935,28.5089,28.5551,102500.0
2015-01-26 10:25:00,37.11,37.2,37.1,37.17,65600.0,28.5551,28.6243,28.5474,28.6012,65600.0
2015-01-26 10:30:00,37.17,37.22,37.14,37.22,74300.0,28.6012,28.6397,28.5781,28.6397,74300.0
2015-01-26 10:35:00,37.22,37.3,37.21,37.3,73500.0,28.6397,28.7013,28.632,28.7013,73500.0
2015-01-26 10:40:00,37.31,37.39,37.25,37.35,75500.0,28.709,28.7705,28.6628,28.7397,75500.0
2015-01-26 10:45:00,37.35,37.4,37.33,37.33,62100.0,28.7397,28.7782,28.7243,28.7243,62100.0
2015-01-26 10:50:00,37.34,37.45,37.34,37.44,93800.0,28.732,28.8167,28.732,28.809,93800.0
2015-01-26 10:55:00,37.44,37.48,37.34,37.38,87300.0,28.809,28.8398,28.732,28.7628,87300.0
2015-01-26 11:00:00,37.38,37.4,37.29,37.32,73600.0,28.7628,28.7782,28.6936,28.7167,73600.0
2015-01-26 11:05:00,37.32,37.34,37.2,37.2,65500.0,28.7167,28.732,28.6243,28.6243,65500.0
2015-01-26 11:10:00,37.2,37.24,37.19,37.22,69800.0,28.6243,28.6551,28.6166,28.6397,69800.0
2015-01-26 11:15:00,37.23,37.23,37.16,37.17,48000.0,28.6474,28.6474,28.5935,28.6012,48000.0
2015-01-26 11:20:00,37.18,37.29,37.18,37.27,71100.0,28.6089,28.6936,28.6089,28.6782,71100.0
2015-01-26 11:25:00,37.27,37.3,37.22,37.24,85100.0,28.6782,28.7013,28.6397,28.6551,85100.0
2015-01-26 11:30:00,37.24,37.26,37.2,37.21,47700.0,28.6551,28.6705,28.6243,28.632,47700.0
2015-01-26 11:35:00,37.21,37.27,37.19,37.26,44100.0,28.632,28.6782,28.6166,28.6705,44100.0
2015-01-26 11:40:00,37.26,37.28,37.23,37.27,42800.0,28.6705,28.6859,28.6474,28.6782,42800.0
2015-01-26 11:45:00,37.28,37.33,37.25,37.32,39500.0,28.6859,28.7243,28.6628,28.7167,39500.0
2015-01-26 11:50:00,37.31,37.4,37.29,37.4,31600.0,28.709,28.7782,28.6936,28.7782,31600.0
2015-01-26 11:55:00,37.41,37.42,37.37,37.41,36700.0,28.7859,28.7936,28.7551,28.7859,36700.0
2015-01-26 12:00:00,37.41,37.42,37.36,37.41,50100.0,28.7859,28.7936,28.7474,28.7859,50100.0
2015-01-26 12:05:00,37.41,37.45,37.39,37.44,52500.0,28.7859,28.8167,28.7705,28.809,52500.0
2015-01-26 12:10:00,37.44,37.48,37.41,37.41,53500.0,28.809,28.8398,28.7859,28.7859,53500.0
2015-01-26 12:15:00,37.42,37.48,37.42,37.47,28400.0,28.7936,28.8398,28.7936,28.8321,28400.0
2015-01-26 12:20:00,37.48,37.49,37.42,37.42,68400.0,28.8398,28.8475,28.7936,28.7936,68400.0
2015-01-26 12:25:00,37.42,37.46,37.41,37.41,34600.0,28.7936,28.8244,28.7859,28.7859,34600.0
2015-01-26 12:30:00,37.41,37.43,37.32,37.32,39200.0,28.7859,28.8013,28.7167,28.7167,39200.0
2015-01-26 12:35:00,37.32,37.39,37.32,37.39,35400.0,28.7167,28.7705,28.7167,28.7705,35400.0
2015-01-26 12:40:00,37.4,37.42,37.38,37.4,37500.0,28.7782,28.7936,28.7628,28.7782,37500.0
2015-01-26 12:45:00,37.41,37.41,37.37,37.39,31400.0,28.7859,28.7859,28.7551,28.7705,31400.0
2015-01-26 12:50:00,37.39,37.42,37.38,37.4,51400.0,28.7705,28.7936,28.7628,28.7782,51400.0
2015-01-26 12:55:00,37.41,37.41,37.36,37.36,26900.0,28.7859,28.7859,28.7474,28.7474,26900.0
2015-01-26 13:00:00,37.36,37.37,37.27,37.28,61100.0,28.7474,28.7551,28.6782,28.6859,61100.0
2015-01-26 13:05:00,37.29,37.3,37.27,37.28,21900.0,28.6936,28.7013,28.6782,28.6859,21900.0
2015-01-26 13:10:00,37.29,37.35,37.28,37.29,99700.0,28.6936,28.7397,28.6859,28.6936,99700.0
2015-01-26 13:15:00,37.29,37.36,37.29,37.3,65000.0,28.6936,28.7474,28.6936,28.7013,65000.0
2015-01-26 13:20:00,37.3,37.31,37.24,37.26,104900.0,28.7013,28.709,28.6551,28.6705,104900.0
2015-01-26 13:25:00,37.26,37.31,37.24,37.24,56400.0,28.6705,28.709,28.6551,28.6551,56400.0
2015-01-26 13:30:00,37.24,37.31,37.24,37.26,64000.0,28.6551,28.709,28.6551,28.6705,64000.0
2015-01-26 13:35:00,37.26,37.27,37.23,37.24,32300.0,28.6705,28.6782,28.6474,28.6551,32300.0
2015-01-26 13:40:00,37.24,37.27,37.24,37.26,31900.0,28.6551,28.6782,28.6551,28.6705,31900.0
2015-01-26 13:45:00,37.27,37.35,37.26,37.35,36600.0,28.6782,28.7397,28.6705,28.7397,36600.0
2015-01-26 13:50:00,37.34,37.35,37.26,37.26,55000.0,28.732,28.7397,28.6705,28.6705,55000.0
2015-01-26 13:55:00,37.26,37.29,37.25,37.29,24600.0,28.6705,28.6936,28.6628,28.6936,24600.0
2015-01-26 14:00:00,37.28,37.32,37.28,37.32,27800.0,28.6859,28.7167,28.6859,28.7167,27800.0
2015-01-26 14:05:00,37.32,37.34,37.28,37.33,71800.0,28.7167,28.732,28.6859,28.7243,71800.0
2015-01-26 14:10:00,37.33,37.34,37.28,37.31,47800.0,28.7243,28.732,28.6859,28.709,47800.0
2015-01-26 14:15:00,37.31,37.35,37.3,37.33,39700.0,28.709,28.7397,28.7013,28.7243,39700.0
2015-01-26 14:20:00,37.34,37.36,37.29,37.36,46600.0,28.732,28.7474,28.6936,28.7474,46600.0
2015-01-26 14:25:00,37.36,37.39,37.34,37.39,37600.0,28.7474,28.7705,28.732,28.7705,37600.0
2015-01-26 14:30:00,37.39,37.4,37.36,37.36,63000.0,28.7705,28.7782,28.7474,28.7474,63000.0
2015-01-26 14:35:00,37.36,37.37,37.32,37.33,48500.0,28.7474,28.7551,28.7167,28.7243,48500.0
2015-01-26 14:40:00,37.33,37.35,37.3,37.3,55100.0,28.7243,28.7397,28.7013,28.7013,55100.0
2015-01-26 14:45:00,37.3,37.3,37.25,37.26,63400.0,28.7013,28.7013,28.6628,28.6705,63400.0
2015-01-26 14:50:00,37.26,37.28,37.23,37.27,92600.0,28.6705,28.6859,28.6474,28.6782,92600.0
2015-01-26 14:55:00,37.27,37.28,37.24,37.24,63800.0,28.6782,28.6859,28.6551,28.6551,63800.0
2015-01-26 15:00:00,37.24,37.25,37.19,37.22,62400.0,28.6551,28.6628,28.6166,28.6397,62400.0
2015-01-26 15:05:00,37.21,37.28,37.21,37.27,61400.0,28.632,28.6859,28.632,28.6782,61400.0
2015-01-26 15:10:00,37.28,37.36,37.27,37.32,103200.0,28.6859,28.7474,28.6782,28.7167,103200.0
2015-01-26 15:15:00,37.32,37.32,37.25,37.27,84900.0,28.7167,28.7167,28.6628,28.6782,84900.0
2015-01-26 15:20:00,37.27,37.32,37.27,37.3,76600.0,28.6782,28.7167,28.6782,28.7013,76600.0
2015-01-26 15:25:00,37.31,37.33,37.28,37.31,88800.0,28.709,28.7243,28.6859,28.709,88800.0
2015-01-26 15:30:00,37.31,37.34,37.29,37.32,90700.0,28.709,28.732,28.6936,28.7167,90700.0
2015-01-26 15:35:00,37.32,37.41,37.32,37.38,148900.0,28.7167,28.7859,28.7167,28.7628,148900.0
2015-01-26 15:40:00,37.38,37.39,37.36,37.36,111100.0,28.7628,28.7705,28.7474,28.7474,111100.0
2015-01-26 15:45:00,37.37,37.41,37.36,37.41,221000.0,28.7551,28.7859,28.7474,28.7859,221000.0
2015-01-26 15:50:00,37.41,37.43,37.36,37.36,221100.0,28.7859,28.8013,28.7474,28.7474,221100.0
2015-01-26 15:55:00,37.37,37.43,37.36,37.41,402600.0,28.7551,28.8013,28.7474,28.7859,402600.0
2015-01-27 09:30:00,36.84,36.88,36.8,36.81,60500.0,28.3473,28.3781,28.3165,28.3242,60500.0
2015-01-27 09:35:00,36.81,36.84,36.62,36.76,82500.0,28.3242,28.3473,28.178,28.2858,82500.0
2015-01-27 09:40:00,36.76,36.86,36.73,36.79,61100.0,28.2858,28.3627,28.2627,28.3088,61100.0
2015-01-27 09:45:00,36.77,36.87,36.73,36.74,176000.0,28.2934,28.3704,28.2627,28.2704,176000.0
2015-01-27 09:50:00,36.74,36.77,36.66,36.71,98900.0,28.2704,28.2934,28.2088,28.2473,98900.0
2015-01-27 09:55:00,36.71,36.94,36.7,36.9,185400.0,28.2473,28.4243,28.2396,28.3935,185400.0
2015-01-27 10:00:00,36.89,37.01,36.84,36.97,212200.0,28.3858,28.4781,28.3473,28.4473,212200.0
2015-01-27 10:05:00,36.98,37.0,36.84,36.89,73200.0,28.455,28.4704,28.3473,28.3858,73200.0
2015-01-27 10:10:00,36.89,36.95,36.82,36.85,63700.0,28.3858,28.4319,28.3319,28.355,63700.0
2015-01-27 10:15:00,36.84,36.91,36.83,36.9,64900.0,28.3473,28.4012,28.3396,28.3935,64900.0
2015-01-27 10:20:00,36.9,36.96,36.89,36.94,29200.0,28.3935,28.4396,28.3858,28.4243,29200.0
2015-01-27 10:25:00,36.94,37.08,36.92,36.99,42600.0,28.4243,28.532,28.4089,28.4627,42600.0
2015-01-27 10:30:00,36.99,36.99,36.85,36.85,73000.0,28.4627,28.4627,28.355,28.355,73000.0
2015-01-27 10:35:00,36.84,36.86,36.79,36.86,66100.0,28.3473,28.3627,28.3088,28.3627,66100.0
2015-01-27 10:40:00,36.85,36.86,36.78,36.82,103700.0,28.355,28.3627,28.3011,28.3319,103700.0
2015-01-27 10:45:00,36.81,36.85,36.8,36.81,48400.0,28.3242,28.355,28.3165,28.3242,48400.0
2015-01-27 10:50:00,36.8,36.82,36.75,36.81,76100.0,28.3165,28.3319,28.2781,28.3242,76100.0
2015-01-27 10:55:00,36.8,36.82,36.79,36.8,27700.0,28.3165,28.3319,28.3088,28.3165,27700.0
2015-01-27 11:00:00,36.8,36.81,36.76,36.79,26900.0,28.3165,28.3242,28.2858,28.3088,26900.0
2015-01-27 11:05:00,36.79,36.83,36.79,36.81,34000.0,28.3088,28.3396,28.3088,28.3242,34000.0
2015-01-27 11:10:00,36.82,36.83,36.75,36.79,34200.0,28.3319,28.3396,28.2781,28.3088,34200.0
2015-01-27 11:15:00,36.79,36.84,36.78,36.81,22800.0,28.3088,28.3473,28.3011,28.3242,22800.0
2015-01-27 11:20:00,36.81,36.83,36.75,36.76,28300.0,28.3242,28.3396,28.2781,28.2858,28300.0
2015-01-27 11:25:00,36.76,36.83,36.71,36.82,30800.0,28.2858,28.3396,28.2473,28.3319,30800.0
2015-01-27 11:30:00,36.82,36.83,36.76,36.77,82500.0,28.3319,28.3396,28.2858,28.2934,82500.0
2015-01-27 11:35:00,36.78,36.81,36.74,36.76,31000.0,28.3011,28.3242,28.2704,28.2858,31000.0
2015-01-27 11:40:00,36.77,36.8,36.73,36.76,22900.0,28.2934,28.3165,28.2627,28.2858,22900.0
2015-01-27 11:45:00,36.76,36.8,36.75,36.79,52600.0,28.2858,28.3165,28.2781,28.3088,52600.0
2015-01-27 11:50:00,36.79,36.81,36.74,36.75,28800.0,28.3088,28.3242,28.2704,28.2781,28800.0
2015-01-27 11:55:00,36.74,36.76,36.67,36.68,28500.0,28.2704,28.2858,28.2165,28.2242,28500.0
2015-01-27 12:00:00,36.68,36.75,36.68,36.73,27200.0,28.2242,28.2781,28.2242,28.2627,27200.0
2015-01-27 12:05:00,36.72,36.76,36.68,36.75,22100.0,28.255,28.2858,28.2242,28.2781,22100.0
2015-01-27 12:10:00,36.75,36.76,36.72,36.72,16400.0,28.2781,28.2858,28.255,28.255,16400.0
2015-01-27 12:15:00,36.72,36.74,36.69,36.72,37700.0,28.255,28.2704,28.2319,28.255,37700.0
2015-01-27 12:20:00,36.72,36.75,36.71,36.72,14600.0,28.255,28.2781,28.2473,28.255,14600.0
2015-01-27 12:25:00,36.72,36.84,36.71,36.83,78000.0,28.255,28.3473,28.2473,28.3396,78000.0
2015-01-27 12:30:00,36.84,36.89,36.8,36.88,23200.0,28.3473,28.3858,28.3165,28.3781,23200.0
2015-01-27 12:35:00,36.88,36.93,36.85,36.92,38000.0,28.3781,28.4166,28.355,28.4089,38000.0
2015-01-27 12:40:00,36.91,36.93,36.89,36.93,15900.0,28.4012,28.4166,28.3858,28.4166,15900.0
2015-01-27 12:45:00,36.93,36.93,36.89,36.89,27600.0,28.4166,28.4166,28.3858,28.3858,27600.0
2015-01-27 12:50:00,36.9,36.95,36.89,36.95,21100.0,28.3935,28.4319,28.3858,28.4319,21100.0
2015-01-27 12:55:00,36.96,36.99,36.96,36.99,29700.0,28.4396,28.4627,28.4396,28.4627,29700.0
2015-01-27 13:00:00,37.0,37.03,36.97,37.0,39300.0,28.4704,28.4935,28.4473,28.4704,39300.0
2015-01-27 13:05:00,37.0,37.03,36.97,37.03,26800.0,28.4704,28.4935,28.4473,28.4935,26800.0
2015-01-27 13:10:00,37.03,37.03,37.0,37.03,28800.0,28.4935,28.4935,28.4704,28.4935,28800.0
2015-01-27 13:15:00,37.04,37.13,37.04,37.09,31700.0,28.5012,28.5705,28.5012,28.5397,31700.0
2015-01-27 13:20:00,37.09,37.15,37.09,37.11,24400.0,28.5397,28.5858,28.5397,28.5551,24400.0
2015-01-27 13:25:00,37.11,37.14,37.08,37.12,29600.0,28.5551,28.5781,28.532,28.5628,29600.0
2015-01-27 13:30:00,37.12,37.16,37.09,37.1,33500.0,28.5628,28.5935,28.5397,28.5474,33500.0
2015-01-27 13:35:00,37.1,37.12,37.08,37.09,23800.0,28.5474,28.5628,28.532,28.5397,23800.0
2015-01-27 13:40:00,37.1,37.11,37.0,37.03,49000.0,28.5474,28.5551,28.4704,28.4935,49000.0
2015-01-27 13:45:00,37.03,37.05,37.02,37.04,23000.0,28.4935,28.5089,28.4858,28.5012,23000.0
2015-01-27 13:50:00,37.03,37.05,37.0,37.0,22500.0,28.4935,28.5089,28.4704,28.4704,22500.0
2015-01-27 13:55:00,37.01,37.04,36.97,37.03,23000.0,28.4781,28.5012,28.4473,28.4935,23000.0
2015-01-27 14:00:00,37.03,37.08,37.02,37.05,29000.0,28.4935,28.532,28.4858,28.5089,29000.0
2015-01-27 14:05:00,37.05,37.09,37.03,37.03,33700.0,28.5089,28.5397,28.4935,28.4935,33700.0
2015-01-27 14:10:00,37.03,37.06,37.03,37.05,29600.0,28.4935,28.5166,28.4935,28.5089,29600.0
2015-01-27 14:15:00,37.05,37.11,37.03,37.11,28500.0,28.5089,28.5551,28.4935,28.5551,28500.0
2015-01-27 14:20:00,37.11,37.18,37.11,37.15,36000.0,28.5551,28.6089,28.5551,28.5858,36000.0
2015-01-27 14:25:00,37.15,37.21,37.14,37.17,52400.0,28.5858,28.632,28.5781,28.6012,52400.0
2015-01-27 14:30:00,37.17,37.18,37.15,37.17,29100.0,28.6012,28.6089,28.5858,28.6012,29100.0
2015-01-27 14:35:00,37.17,37.2,37.15,37.19,35800.0,28.6012,28.6243,28.5858,28.6166,35800.0
2015-01-27 14:40:00,37.2,37.2,37.09,37.11,44600.0,28.6243,28.6243,28.5397,28.5551,44600.0
2015-01-27 14:45:00,37.12,37.12,37.05,37.08,35000.0,28.5628,28.5628,28.5089,28.532,35000.0
2015-01-27 14:50:00,37.09,37.1,37.01,37.01,46900.0,28.5397,28.5474,28.4781,28.4781,46900.0
2015-01-27 14:55:00,37.01,37.03,36.94,36.95,57900.0,28.4781,28.4935,28.4243,28.4319,57900.0
2015-01-27 15:00:00,36.96,37.0,36.93,36.95,64000.0,28.4396,28.4704,28.4166,28.4319,64000.0
2015-01-27 15:05:00,36.95,36.97,36.9,36.97,49800.0,28.4319,28.4473,28.3935,28.4473,49800.0
2015-01-27 15:10:00,36.97,36.99,36.95,36.95,27600.0,28.4473,28.4627,28.4319,28.4319,27600.0
2015-01-27 15:15:00,36.96,36.96,36.89,36.9,76800.0,28.4396,28.4396,28.3858,28.3935,76800.0
2015-01-27 15:20:00,36.9,36.92,36.87,36.91,42400.0,28.3935,28.4089,28.3704,28.4012,42400.0
2015-01-27 15:25:00,36.92,36.93,36.87,36.87,44400.0,28.4089,28.4166,28.3704,28.3704,44400.0
2015-01-27 15:30:00,36.87,36.91,36.85,36.88,76300.0,28.3704,28.4012,28.355,28.3781,76300.0
2015-01-27 15:35:00,36.89,36.9,36.81,36.85,90100.0,28.3858,28.3935,28.3242,28.355,90100.0
2015-01-27 15:40:00,36.86,36.89,36.84,36.86,122700.0,28.3627,28.3858,28.3473,28.3627,122700.0
2015-01-27 15:45:00,36.86,36.87,36.81,36.81,205700.0,28.3627,28.3704,28.3242,28.3242,205700.0
2015-01-27 15:50:00,36.82,36.82,36.77,36.81,199500.0,28.3319,28.3319,28.2934,28.3242,199500.0
2015-01-27 15:55:00,36.8,36.82,36.74,36.75,614700.0,28.3165,28.3319,28.2704,28.2781,614700.0
2015-01-28 09:30:00,36.9,37.02,36.75,36.79,100500.0,28.3935,28.4858,28.2781,28.3088,100500.0
2015-01-28 09:35:00,36.78,36.78,36.44,36.47,122300.0,28.3011,28.3011,28.0395,28.0626,122300.0
2015-01-28 09:40:00,36.47,36.59,36.44,36.5,97100.0,28.0626,28.1549,28.0395,28.0857,97100.0
2015-01-28 09:45:00,36.52,36.57,36.47,36.51,189800.0,28.1011,28.1396,28.0626,28.0934,189800.0
2015-01-28 09:50:00,36.52,36.62,36.52,36.59,87300.0,28.1011,28.178,28.1011,28.1549,87300.0
2015-01-28 09:55:00,36.59,36.64,36.55,36.58,92400.0,28.1549,28.1934,28.1242,28.1472,92400.0
2015-01-28 10:00:00,36.58,36.66,36.58,36.63,179700.0,28.1472,28.2088,28.1472,28.1857,179700.0
2015-01-28 10:05:00,36.64,36.77,36.63,36.75,163100.0,28.1934,28.2934,28.1857,28.2781,163100.0
2015-01-28 10:10:00,36.75,36.8,36.74,36.77,44200.0,28.2781,28.3165,28.2704,28.2934,44200.0
2015-01-28 10:15:00,36.77,36.77,36.66,36.68,64200.0,28.2934,28.2934,28.2088,28.2242,64200.0
2015-01-28 10:20:00,36.68,36.7,36.65,36.69,95200.0,28.2242,28.2396,28.2011,28.2319,95200.0
2015-01-28 10:25:00,36.68,36.71,36.61,36.63,115200.0,28.2242,28.2473,28.1703,28.1857,115200.0
2015-01-28 10:30:00,36.63,36.67,36.59,36.61,73500.0,28.1857,28.2165,28.1549,28.1703,73500.0
2015-01-28 10:35:00,36.6,36.65,36.59,36.63,61200.0,28.1626,28.2011,28.1549,28.1857,61200.0
2015-01-28 10:40:00,36.63,36.68,36.57,36.58,52800.0,28.1857,28.2242,28.1396,28.1472,52800.0
2015-01-28 10:45:00,36.58,36.61,36.53,36.6,104400.0,28.1472,28.1703,28.1088,28.1626,104400.0
2015-01-28 10:50:00,36.6,36.63,36.55,36.56,44200.0,28.1626,28.1857,28.1242,28.1319,44200.0
2015-01-28 10:55:00,36.56,36.56,36.49,36.52,72300.0,28.1319,28.1319,28.078,28.1011,72300.0
2015-01-28 11:00:00,36.51,36.54,36.47,36.51,39700.0,28.0934,28.1165,28.0626,28.0934,39700.0
2015-01-28 11:05:00,36.52,36.56,36.51,36.54,70200.0,28.1011,28.1319,28.0934,28.1165,70200.0
2015-01-28 11:10:00,36.54,36.54,36.44,36.45,165600.0,28.1165,28.1165,28.0395,28.0472,165600.0
2015-01-28 11:15:00,36.45,36.45,36.38,36.4,54800.0,28.0472,28.0472,27.9934,28.0087,54800.0
2015-01-28 11:20:00,36.39,36.43,36.34,36.38,89700.0,28.001,28.0318,27.9626,27.9934,89700.0
2015-01-28 11:25:00,36.4,36.43,36.36,36.4,46600.0,28.0087,28.0318,27.978,28.0087,46600.0
2015-01-28 11:30:00,36.4,36.46,36.39,36.42,36500.0,28.0087,28.0549,28.001,28.0241,36500.0
2015-01-28 11:35:00,36.42,36.46,36.41,36.42,50700.0,28.0241,28.0549,28.0164,28.0241,50700.0
2015-01-28 11:40:00,36.41,36.46,36.41,36.46,28000.0,28.0164,28.0549,28.0164,28.0549,28000.0
2015-01-28 11:45:00,36.47,36.55,36.46,36.5,27800.0,28.0626,28.1242,28.0549,28.0857,27800.0
2015-01-28 11:50:00,36.5,36.5,36.45,36.48,30400.0,28.0857,28.0857,28.0472,28.0703,30400.0
2015-01-28 11:55:00,36.48,36.53,36.46,36.49,25200.0,28.0703,28.1088,28.0549,28.078,25200.0
2015-01-28 12:00:00,36.5,36.58,36.49,36.57,26200.0,28.0857,28.1472,28.078,28.1396,26200.0
2015-01-28 12:05:00,36.57,36.61,36.55,36.57,28000.0,28.1396,28.1703,28.1242,28.1396,28000.0
2015-01-28 12:10:00,36.57,36.58,36.53,36.53,45800.0,28.1396,28.1472,28.1088,28.1088,45800.0
2015-01-28 12:15:00,36.53,36.55,36.52,36.53,46700.0,28.1088,28.1242,28.1011,28.1088,46700.0
2015-01-28 12:20:00,36.54,36.55,36.52,36.54,19400.0,28.1165,28.1242,28.1011,28.1165,19400.0
2015-01-28 12:25:00,36.55,36.56,36.5,36.54,32300.0,28.1242,28.1319,28.0857,28.1165,32300.0
2015-01-28 12:30:00,36.54,36.55,36.52,36.54,23800.0,28.1165,28.1242,28.1011,28.1165,23800.0
2015-01-28 12:35:00,36.54,36.54,36.51,36.53,20500.0,28.1165,28.1165,28.0934,28.1088,20500.0
2015-01-28 12:40:00,36.54,36.54,36.5,36.52,33000.0,28.1165,28.1165,28.0857,28.1011,33000.0
2015-01-28 12:45:00,36.52,36.54,36.5,36.52,20100.0,28.1011,28.1165,28.0857,28.1011,20100.0
2015-01-28 12:50:00,36.52,36.53,36.48,36.48,23800.0,28.1011,28.1088,28.0703,28.0703,23800.0
2015-01-28 12:55:00,36.49,36.53,36.47,36.47,19400.0,28.078,28.1088,28.0626,28.0626,19400.0
2015-01-28 13:00:00,36.47,36.48,36.42,36.44,38000.0,28.0626,28.0703,28.0241,28.0395,38000.0
2015-01-28 13:05:00,36.44,36.47,36.43,36.44,21000.0,28.0395,28.0626,28.0318,28.0395,21000.0
2015-01-28 13:10:00,36.45,36.47,36.39,36.41,35900.0,28.0472,28.0626,28.001,28.0164,35900.0
2015-01-28 13:15:00,36.42,36.44,36.4,36.42,53100.0,28.0241,28.0395,28.0087,28.0241,53100.0
2015-01-28 13:20:00,36.41,36.44,36.39,36.4,27500.0,28.0164,28.0395,28.001,28.0087,27500.0
2015-01-28 13:25:00,36.41,36.43,36.38,36.38,29500.0,28.0164,28.0318,27.9934,27.9934,29500.0
2015-01-28 13:30:00,36.38,36.46,36.37,36.43,51400.0,27.9934,28.0549,27.9857,28.0318,51400.0
2015-01-28 13:35:00,36.44,36.46,36.41,36.45,23300.0,28.0395,28.0549,28.0164,28.0472,23300.0
2015-01-28 13:40:00,36.44,36.45,36.4,36.42,33400.0,28.0395,28.0472,28.0087,28.0241,33400.0
2015-01-28 13:45:00,36.44,36.46,36.42,36.43,51200.0,28.0395,28.0549,28.0241,28.0318,51200.0
2015-01-28 13:50:00,36.44,36.47,36.43,36.46,51600.0,28.0395,28.0626,28.0318,28.0549,51600.0
2015-01-28 13:55:00,36.45,36.46,36.41,36.41,79800.0,28.0472,28.0549,28.0164,28.0164,79800.0
2015-01-28 14:00:00,36.42,36.56,36.4,36.44,115800.0,28.0241,28.1319,28.0087,28.0395,115800.0
2015-01-28 14:05:00,36.44,36.47,36.28,36.32,72800.0,28.0395,28.0626,27.9164,27.9472,72800.0
2015-01-28 14:10:00,36.32,36.33,36.21,36.28,100800.0,27.9472,27.9549,27.8625,27.9164,100800.0
2015-01-28 14:15:00,36.28,36.35,36.23,36.3,82800.0,27.9164,27.9703,27.8779,27.9318,82800.0
2015-01-28 14:20:00,36.31,36.33,36.23,36.26,66500.0,27.9395,27.9549,27.8779,27.901,66500.0
2015-01-28 14:25:00,36.26,36.27,36.08,36.08,89200.0,27.901,27.9087,27.7625,27.7625,89200.0
2015-01-28 14:30:00,36.08,36.11,36.03,36.09,117000.0,27.7625,27.7856,27.724,27.7702,117000.0
2015-01-28 14:35:00,36.1,36.15,36.08,36.12,68000.0,27.7779,27.8164,27.7625,27.7933,68000.0
2015-01-28 14:40:00,36.12,36.18,36.1,36.12,51600.0,27.7933,27.8395,27.7779,27.7933,51600.0
2015-01-28 14:45:00,36.12,36.2,36.12,36.14,84400.0,27.7933,27.8548,27.7933,27.8087,84400.0
2015-01-28 14:50:00,36.15,36.24,36.13,36.2,42100.0,27.8164,27.8856,27.801,27.8548,42100.0
2015-01-28 14:55:00,36.2,36.24,36.16,36.2,77500.0,27.8548,27.8856,27.8241,27.8548,77500.0
2015-01-28 15:00:00,36.2,36.25,36.17,36.19,105500.0,27.8548,27.8933,27.8318,27.8472,105500.0
2015-01-28 15:05:00,36.2,36.23,36.14,36.18,76400.0,27.8548,27.8779,27.8087,27.8395,76400.0
2015-01-28 15:10:00,36.18,36.2,36.09,36.12,73900.0,27.8395,27.8548,27.7702,27.7933,73900.0
2015-01-28 15:15:00,36.11,36.13,36.02,36.03,61900.0,27.7856,27.801,27.7163,27.724,61900.0
2015-01-28 15:20:00,36.03,36.09,36.01,36.06,76600.0,27.724,27.7702,27.7086,27.7471,76600.0
2015-01-28 15:25:00,36.07,36.07,35.97,35.99,101300.0,27.7548,27.7548,27.6779,27.6933,101300.0
2015-01-28 15:30:00,35.99,35.99,35.9,35.9,147400.0,27.6933,27.6933,27.624,27.624,147400.0
2015-01-28 15:35:00,35.9,35.93,35.85,35.85,138100.0,27.624,27.6471,27.5855,27.5855,138100.0
2015-01-28 15:40:00,35.85,35.87,35.76,35.8,169500.0,27.5855,27.6009,27.5163,27.5471,169500.0
2015-01-28 15:45:00,35.81,35.83,35.76,35.8,203300.0,27.5548,27.5701,27.5163,27.5471,203300.0
2015-01-28 15:50:00,35.8,35.84,35.77,35.8,204000.0,27.5471,27.5778,27.524,27.5471,204000.0
2015-01-28 15:55:00,35.8,35.84,35.63,35.67,988000.0,27.5471,27.5778,27.4162,27.447,988000.0
2015-01-29 09:30:00,35.76,35.9,35.75,35.83,110400.0,27.5163,27.624,27.5086,27.5701,110400.0
2015-01-29 09:35:00,35.83,36.01,35.76,35.98,522200.0,27.5701,27.7086,27.5163,27.6856,522200.0
2015-01-29 09:40:00,35.98,36.0,35.9,35.98,125000.0,27.6856,27.701,27.624,27.6856,125000.0
2015-01-29 09:45:00,35.98,35.98,35.82,35.92,66300.0,27.6856,27.6856,27.5624,27.6394,66300.0
2015-01-29 09:50:00,35.93,35.94,35.85,35.93,103700.0,27.6471,27.6548,27.5855,27.6471,103700.0
2015-01-29 09:55:00,35.93,36.06,35.92,35.96,98000.0,27.6471,27.7471,27.6394,27.6702,98000.0
2015-01-29 10:00:00,35.96,36.06,35.89,35.98,109900.0,27.6702,27.7471,27.6163,27.6856,109900.0
2015-01-29 10:05:00,35.97,36.01,35.88,35.93,139100.0,27.6779,27.7086,27.6086,27.6471,139100.0
2015-01-29 10:10:00,35.93,35.98,35.92,35.94,86200.0,27.6471,27.6856,27.6394,27.6548,86200.0
2015-01-29 10:15:00,35.94,36.03,35.92,36.02,111400.0,27.6548,27.724,27.6394,27.7163,111400.0
2015-01-29 10:20:00,36.02,36.04,35.92,35.93,82000.0,27.7163,27.7317,27.6394,27.6471,82000.0
2015-01-29 10:25:00,35.93,36.04,35.93,36.03,74800.0,27.6471,27.7317,27.6471,27.724,74800.0
2015-01-29 10:30:00,36.03,36.07,35.98,36.0,86800.0,27.724,27.7548,27.6856,27.701,86800.0
2015-01-29 10:35:00,36.0,36.0,35.92,35.99,78900.0,27.701,27.701,27.6394,27.6933,78900.0
2015-01-29 10:40:00,35.99,35.99,35.86,35.89,108600.0,27.6933,27.6933,27.5932,27.6163,108600.0
2015-01-29 10:45:00,35.89,35.95,35.83,35.93,90500.0,27.6163,27.6625,27.5701,27.6471,90500.0
2015-01-29 10:50:00,35.93,35.97,35.86,35.91,81800.0,27.6471,27.6779,27.5932,27.6317,81800.0
2015-01-29 10:55:00,35.92,36.03,35.92,35.99,78000.0,27.6394,27.724,27.6394,27.6933,78000.0
2015-01-29 11:00:00,35.99,36.04,35.96,35.98,81500.0,27.6933,27.7317,27.6702,27.6856,81500.0
2015-01-29 11:05:00,35.98,36.01,35.91,35.99,119800.0,27.6856,27.7086,27.6317,27.6933,119800.0
2015-01-29 11:10:00,35.99,36.02,35.94,35.97,106400.0,27.6933,27.7163,27.6548,27.6779,106400.0
2015-01-29 11:15:00,35.97,36.04,35.96,35.96,100000.0,27.6779,27.7317,27.6702,27.6702,100000.0
2015-01-29 11:20:00,35.97,36.02,35.97,36.0,51900.0,27.6779,27.7163,27.6779,27.701,51900.0
2015-01-29 11:25:00,36.0,36.0,35.95,35.99,78300.0,27.701,27.701,27.6625,27.6933,78300.0
2015-01-29 11:30:00,35.99,36.04,35.98,36.01,61700.0,27.6933,27.7317,27.6856,27.7086,61700.0
2015-01-29 11:35:00,36.0,36.05,35.97,36.04,39600.0,27.701,27.7394,27.6779,27.7317,39600.0
2015-01-29 11:40:00,36.04,36.05,35.97,35.98,43000.0,27.7317,27.7394,27.6779,27.6856,43000.0
2015-01-29 11:45:00,35.99,36.04,35.97,36.03,39500.0,27.6933,27.7317,27.6779,27.724,39500.0
2015-01-29 11:50:00,36.03,36.13,36.03,36.04,44700.0,27.724,27.801,27.724,27.7317,44700.0
2015-01-29 11:55:00,36.05,36.08,36.03,36.05,42800.0,27.7394,27.7625,27.724,27.7394,42800.0
2015-01-29 12:00:00,36.04,36.1,36.03,36.07,43200.0,27.7317,27.7779,27.724,27.7548,43200.0
2015-01-29 12:05:00,36.08,36.15,36.07,36.09,47000.0,27.7625,27.8164,27.7548,27.7702,47000.0
2015-01-29 12:10:00,36.09,36.14,36.08,36.1,31000.0,27.7702,27.8087,27.7625,27.7779,31000.0
2015-01-29 12:15:00,36.09,36.14,36.08,36.08,35500.0,27.7702,27.8087,27.7625,27.7625,35500.0
2015-01-29 12:20:00,36.08,36.09,36.04,36.07,47800.0,27.7625,27.7702,27.7317,27.7548,47800.0
2015-01-29 12:25:00,36.07,36.1,36.03,36.08,38700.0,27.7548,27.7779,27.724,27.7625,38700.0
2015-01-29 12:30:00,36.08,36.1,36.05,36.05,37800.0,27.7625,27.7779,27.7394,27.7394,37800.0
2015-01-29 12:35:00,36.05,36.06,36.0,36.03,43400.0,27.7394,27.7471,27.701,27.724,43400.0
2015-01-29 12:40:00,36.03,36.04,36.0,36.01,31500.0,27.724,27.7317,27.701,27.7086,31500.0
2015-01-29 12:45:00,36.0,36.05,35.98,36.03,59200.0,27.701,27.7394,27.6856,27.724,59200.0
2015-01-29 12:50:00,36.02,36.03,35.98,36.02,49200.0,27.7163,27.724,27.6856,27.7163,49200.0
2015-01-29 12:55:00,36.02,36.03,35.99,36.0,53700.0,27.7163,27.724,27.6933,27.701,53700.0
2015-01-29 13:00:00,36.0,36.01,35.98,35.99,82900.0,27.701,27.7086,27.6856,27.6933,82900.0
2015-01-29 13:05:00,35.98,36.0,35.94,35.94,49900.0,27.6856,27.701,27.6548,27.6548,49900.0
2015-01-29 13:10:00,35.95,35.98,35.93,35.96,41600.0,27.6625,27.6856,27.6471,27.6702,41600.0
2015-01-29 13:15:00,35.95,36.01,35.95,35.98,44600.0,27.6625,27.7086,27.6625,27.6856,44600.0
2015-01-29 13:20:00,35.97,36.02,35.97,36.02,39800.0,27.6779,27.7163,27.6779,27.7163,39800.0
2015-01-29 13:25:00,36.02,36.05,36.01,36.03,33700.0,27.7163,27.7394,27.7086,27.724,33700.0
2015-01-29 13:30:00,36.03,36.05,36.03,36.05,28900.0,27.724,27.7394,27.724,27.7394,28900.0
2015-01-29 13:35:00,36.05,36.12,36.04,36.12,44700.0,27.7394,27.7933,27.7317,27.7933,44700.0
2015-01-29 13:40:00,36.13,36.19,36.1,36.15,63700.0,27.801,27.8472,27.7779,27.8164,63700.0
2015-01-29 13:45:00,36.16,36.24,36.15,36.22,105700.0,27.8241,27.8856,27.8164,27.8702,105700.0
2015-01-29 13:50:00,36.22,36.3,36.21,36.25,48800.0,27.8702,27.9318,27.8625,27.8933,48800.0
2015-01-29 13:55:00,36.25,36.26,36.21,36.21,37600.0,27.8933,27.901,27.8625,27.8625,37600.0
2015-01-29 14:00:00,36.21,36.26,36.19,36.22,65700.0,27.8625,27.901,27.8472,27.8702,65700.0
2015-01-29 14:05:00,36.22,36.26,36.21,36.21,52300.0,27.8702,27.901,27.8625,27.8625,52300.0
2015-01-29 14:10:00,36.21,36.25,36.2,36.25,41600.0,27.8625,27.8933,27.8548,27.8933,41600.0
2015-01-29 14:15:00,36.25,36.28,36.21,36.22,50600.0,27.8933,27.9164,27.8625,27.8702,50600.0
2015-01-29 14:20:00,36.21,36.29,36.21,36.27,98200.0,27.8625,27.9241,27.8625,27.9087,98200.0
2015-01-29 14:25:00,36.28,36.36,36.27,36.36,112000.0,27.9164,27.978,27.9087,27.978,112000.0
2015-01-29 14:30:00,36.36,36.4,36.3,36.31,122100.0,27.978,28.0087,27.9318,27.9395,122100.0
2015-01-29 14:35:00,36.31,36.33,36.28,36.32,109300.0,27.9395,27.9549,27.9164,27.9472,109300.0
2015-01-29 14:40:00,36.32,36.32,36.25,36.27,36800.0,27.9472,27.9472,27.8933,27.9087,36800.0
2015-01-29 14:45:00,36.27,36.31,36.21,36.22,80400.0,27.9087,27.9395,27.8625,27.8702,80400.0
2015-01-29 14:50:00,36.22,36.22,36.19,36.21,48200.0,27.8702,27.8702,27.8472,27.8625,48200.0
2015-01-29 14:55:00,36.21,36.25,36.19,36.23,84900.0,27.8625,27.8933,27.8472,27.8779,84900.0
2015-01-29 15:00:00,36.23,36.27,36.22,36.22,48600.0,27.8779,27.9087,27.8702,27.8702,48600.0
2015-01-29 15:05:00,36.22,36.31,36.22,36.3,57800.0,27.8702,27.9395,27.8702,27.9318,57800.0
2015-01-29 15:10:00,36.3,36.3,36.21,36.26,87200.0,27.9318,27.9318,27.8625,27.901,87200.0
2015-01-29 15:15:00,36.26,36.34,36.23,36.33,87900.0,27.901,27.9626,27.8779,27.9549,87900.0
2015-01-29 15:20:00,36.34,36.4,36.31,36.39,157200.0,27.9626,28.0087,27.9395,28.001,157200.0
2015-01-29 15:25:00,36.4,36.43,36.35,36.37,81700.0,28.0087,28.0318,27.9703,27.9857,81700.0
2015-01-29 15:30:00,36.36,36.42,36.36,36.41,120100.0,27.978,28.0241,27.978,28.0164,120100.0
2015-01-29 15:35:00,36.41,36.5,36.39,36.48,173600.0,28.0164,28.0857,28.001,28.0703,173600.0
2015-01-29 15:40:00,36.49,36.54,36.45,36.45,177500.0,28.078,28.1165,28.0472,28.0472,177500.0
2015-01-29 15:45:00,36.45,36.48,36.41,36.44,142900.0,28.0472,28.0703,28.0164,28.0395,142900.0
2015-01-29 15:50:00,36.44,36.46,36.41,36.44,199900.0,28.0395,28.0549,28.0164,28.0395,199900.0
2015-01-29 15:55:00,36.44,36.46,36.39,36.45,357900.0,28.0395,28.0549,28.001,28.0472,357900.0
2015-01-30 09:30:00,35.94,36.17,35.94,36.09,253500.0,27.7854,27.9632,27.7854,27.9013,253500.0
2015-01-30 09:35:00,36.07,36.12,35.98,36.09,57300.0,27.8859,27.9245,27.8163,27.9013,57300.0
2015-01-30 09:40:00,36.07,36.16,36.07,36.13,42100.0,27.8859,27.9555,27.8859,27.9323,42100.0
2015-01-30 09:45:00,36.12,36.22,36.1,36.1,71400.0,27.9245,28.0018,27.9091,27.9091,71400.0
2015-01-30 09:50:00,36.1,36.2,36.1,36.19,146400.0,27.9091,27.9864,27.9091,27.9787,146400.0
2015-01-30 09:55:00,36.19,36.22,36.13,36.14,49000.0,27.9787,28.0018,27.9323,27.94,49000.0
2015-01-30 10:00:00,36.14,36.21,36.12,36.17,333200.0,27.94,27.9941,27.9245,27.9632,333200.0
2015-01-30 10:05:00,36.17,36.21,36.08,36.08,299100.0,27.9632,27.9941,27.8936,27.8936,299100.0
2015-01-30 10:10:00,36.08,36.1,36.01,36.05,78000.0,27.8936,27.9091,27.8395,27.8704,78000.0
2015-01-30 10:15:00,36.05,36.11,36.05,36.06,72700.0,27.8704,27.9168,27.8704,27.8781,72700.0
2015-01-30 10:20:00,36.06,36.1,36.05,36.05,43100.0,27.8781,27.9091,27.8704,27.8704,43100.0
2015-01-30 10:25:00,36.05,36.09,36.04,36.05,33100.0,27.8704,27.9013,27.8627,27.8704,33100.0
2015-01-30 10:30:00,36.04,36.05,35.94,35.95,38300.0,27.8627,27.8704,27.7854,27.7931,38300.0
2015-01-30 10:35:00,35.95,36.02,35.91,36.0,43800.0,27.7931,27.8472,27.7622,27.8318,43800.0
2015-01-30 10:40:00,36.0,36.09,35.99,36.07,71900.0,27.8318,27.9013,27.824,27.8859,71900.0
2015-01-30 10:45:00,36.07,36.13,36.06,36.07,20200.0,27.8859,27.9323,27.8781,27.8859,20200.0
2015-01-30 10:50:00,36.07,36.07,36.02,36.02,19400.0,27.8859,27.8859,27.8472,27.8472,19400.0
2015-01-30 10:55:00,36.02,36.05,35.97,36.05,36300.0,27.8472,27.8704,27.8086,27.8704,36300.0
2015-01-30 11:00:00,36.05,36.08,36.02,36.06,30700.0,27.8704,27.8936,27.8472,27.8781,30700.0
2015-01-30 11:05:00,36.06,36.08,35.97,35.99,50000.0,27.8781,27.8936,27.8086,27.824,50000.0
2015-01-30 11:10:00,35.99,36.01,35.87,35.89,101400.0,27.824,27.8395,27.7313,27.7467,101400.0
2015-01-30 11:15:00,35.89,35.93,35.86,35.92,57100.0,27.7467,27.7776,27.7235,27.7699,57100.0
2015-01-30 11:20:00,35.92,35.96,35.89,35.9,61200.0,27.7699,27.8008,27.7467,27.7545,61200.0
2015-01-30 11:25:00,35.9,35.98,35.9,35.95,37900.0,27.7545,27.8163,27.7545,27.7931,37900.0
2015-01-30 11:30:00,35.96,35.99,35.94,35.95,49300.0,27.8008,27.824,27.7854,27.7931,49300.0
2015-01-30 11:35:00,35.95,35.96,35.9,35.94,56700.0,27.7931,27.8008,27.7545,27.7854,56700.0
2015-01-30 11:40:00,35.94,35.94,35.86,35.92,99600.0,27.7854,27.7854,27.7235,27.7699,99600.0
2015-01-30 11:45:00,35.92,35.93,35.86,35.87,55300.0,27.7699,27.7776,27.7235,27.7313,55300.0
2015-01-30 11:50:00,35.86,35.89,35.85,35.87,43600.0,27.7235,27.7467,27.7158,27.7313,43600.0
2015-01-30 11:55:00,35.87,35.98,35.87,35.98,33400.0,27.7313,27.8163,27.7313,27.8163,33400.0
2015-01-30 12:00:00,35.98,36.04,35.97,35.98,35200.0,27.8163,27.8627,27.8086,27.8163,35200.0
2015-01-30 12:05:00,35.99,36.01,35.97,35.99,15800.0,27.824,27.8395,27.8086,27.824,15800.0
2015-01-30 12:10:00,35.99,36.03,35.95,36.02,29700.0,27.824,27.855,27.7931,27.8472,29700.0
2015-01-30 12:15:00,36.03,36.19,36.03,36.12,109300.0,27.855,27.9787,27.855,27.9245,109300.0
2015-01-30 12:20:00,36.12,36.14,36.08,36.11,28500.0,27.9245,27.94,27.8936,27.9168,28500.0
2015-01-30 12:25:00,36.11,36.12,36.07,36.08,28000.0,27.9168,27.9245,27.8859,27.8936,28000.0
2015-01-30 12:30:00,36.08,36.09,36.06,36.09,15300.0,27.8936,27.9013,27.8781,27.9013,15300.0
2015-01-30 12:35:00,36.09,36.1,36.02,36.04,20600.0,27.9013,27.9091,27.8472,27.8627,20600.0
2015-01-30 12:40:00,36.04,36.04,36.01,36.01,16100.0,27.8627,27.8627,27.8395,27.8395,16100.0
2015-01-30 12:45:00,36.01,36.02,35.98,36.0,123400.0,27.8395,27.8472,27.8163,27.8318,123400.0
2015-01-30 12:50:00,35.99,36.03,35.97,35.98,22900.0,27.824,27.855,27.8086,27.8163,22900.0
2015-01-30 12:55:00,35.99,36.01,35.96,36.01,15400.0,27.824,27.8395,27.8008,27.8395,15400.0
2015-01-30 13:00:00,35.99,36.08,35.99,36.06,22700.0,27.824,27.8936,27.824,27.8781,22700.0
2015-01-30 13:05:00,36.06,36.06,36.0,36.02,62500.0,27.8781,27.8781,27.8318,27.8472,62500.0
2015-01-30 13:10:00,36.02,36.02,35.97,35.97,328100.0,27.8472,27.8472,27.8086,27.8086,328100.0
2015-01-30 13:15:00,35.97,35.99,35.93,35.96,50800.0,27.8086,27.824,27.7776,27.8008,50800.0
2015-01-30 13:20:00,35.96,36.03,35.96,35.98,22600.0,27.8008,27.855,27.8008,27.8163,22600.0
2015-01-30 13:25:00,35.97,36.03,35.96,36.02,17800.0,27.8086,27.855,27.8008,27.8472,17800.0
2015-01-30 13:30:00,36.02,36.09,36.01,36.08,26700.0,27.8472,27.9013,27.8395,27.8936,26700.0
2015-01-30 13:35:00,36.08,36.09,36.05,36.05,15500.0,27.8936,27.9013,27.8704,27.8704,15500.0
2015-01-30 13:40:00,36.06,36.11,36.04,36.1,38700.0,27.8781,27.9168,27.8627,27.9091,38700.0
2015-01-30 13:45:00,36.11,36.13,36.07,36.11,59000.0,27.9168,27.9323,27.8859,27.9168,59000.0
2015-01-30 13:50:00,36.12,36.14,36.09,36.14,86400.0,27.9245,27.94,27.9013,27.94,86400.0
2015-01-30 13:55:00,36.15,36.21,36.12,36.2,47900.0,27.9477,27.9941,27.9245,27.9864,47900.0
2015-01-30 14:00:00,36.2,36.2,36.15,36.18,31700.0,27.9864,27.9864,27.9477,27.9709,31700.0
2015-01-30 14:05:00,36.19,36.25,36.17,36.23,42400.0,27.9787,28.025,27.9632,28.0096,42400.0
2015-01-30 14:10:00,36.23,36.23,36.17,36.21,53200.0,28.0096,28.0096,27.9632,27.9941,53200.0
2015-01-30 14:15:00,36.21,36.35,36.19,36.34,66800.0,27.9941,28.1023,27.9787,28.0946,66800.0
2015-01-30 14:20:00,36.34,36.35,36.29,36.35,59000.0,28.0946,28.1023,28.056,28.1023,59000.0
2015-01-30 14:25:00,36.35,36.43,36.34,36.43,71800.0,28.1023,28.1642,28.0946,28.1642,71800.0
2015-01-30 14:30:00,36.43,36.46,36.37,36.4,64300.0,28.1642,28.1874,28.1178,28.141,64300.0
2015-01-30 14:35:00,36.4,36.41,36.36,36.39,119500.0,28.141,28.1487,28.1101,28.1333,119500.0
2015-01-30 14:40:00,36.39,36.4,36.36,36.38,106300.0,28.1333,28.141,28.1101,28.1255,106300.0
2015-01-30 14:45:00,36.37,36.42,36.36,36.37,284800.0,28.1178,28.1565,28.1101,28.1178,284800.0
2015-01-30 14:50:00,36.37,36.37,36.31,36.31,81800.0,28.1178,28.1178,28.0714,28.0714,81800.0
2015-01-30 14:55:00,36.32,36.32,36.23,36.24,159100.0,28.0792,28.0792,28.0096,28.0173,159100.0
2015-01-30 15:00:00,36.25,36.3,36.24,36.26,134900.0,28.025,28.0637,28.0173,28.0328,134900.0
2015-01-30 15:05:00,36.27,36.28,36.16,36.17,118100.0,28.0405,28.0482,27.9555,27.9632,118100.0
2015-01-30 15:10:00,36.18,36.21,36.16,36.21,99200.0,27.9709,27.9941,27.9555,27.9941,99200.0
2015-01-30 15:15:00,36.21,36.21,36.13,36.13,103800.0,27.9941,27.9941,27.9323,27.9323,103800.0
2015-01-30 15:20:00,36.13,36.19,36.08,36.16,151200.0,27.9323,27.9787,27.8936,27.9555,151200.0
2015-01-30 15:25:00,36.15,36.2,36.1,36.17,121500.0,27.9477,27.9864,27.9091,27.9632,121500.0
2015-01-30 15:30:00,36.16,36.17,36.09,36.15,742700.0,27.9555,27.9632,27.9013,27.9477,742700.0
2015-01-30 15:35:00,36.14,36.21,36.12,36.12,161300.0,27.94,27.9941,27.9245,27.9245,161300.0
2015-01-30 15:40:00,36.12,36.12,36.03,36.08,208600.0,27.9245,27.9245,27.855,27.8936,208600.0
2015-01-30 15:45:00,36.07,36.08,36.0,36.01,493600.0,27.8859,27.8936,27.8318,27.8395,493600.0
2015-01-30 15:50:00,36.02,36.04,35.97,36.01,323100.0,27.8472,27.8627,27.8086,27.8395,323100.0
2015-01-30 15:55:00,36.0,36.02,35.99,36.01,902600.0,27.8318,27.8472,27.824,27.8395,902600.0
2015-02-02 09:30:00,36.12,36.37,36.03,36.31,237600.0,27.9245,28.1178,27.855,28.0714,237600.0
2015-02-02 09:35:00,36.3,36.49,36.26,36.4,107200.0,28.0637,28.2106,28.0328,28.141,107200.0
2015-02-02 09:40:00,36.41,36.42,36.31,36.39,117800.0,28.1487,28.1565,28.0714,28.1333,117800.0
2015-02-02 09:45:00,36.38,36.54,36.36,36.5,362000.0,28.1255,28.2492,28.1101,28.2183,362000.0
2015-02-02 09:50:00,36.5,36.52,36.46,36.5,209600.0,28.2183,28.2338,28.1874,28.2183,209600.0
2015-02-02 09:55:00,36.49,36.51,36.46,36.5,188400.0,28.2106,28.226,28.1874,28.2183,188400.0
2015-02-02 10:00:00,36.49,36.51,36.31,36.31,100600.0,28.2106,28.226,28.0714,28.0714,100600.0
2015-02-02 10:05:00,36.32,36.32,36.17,36.22,85400.0,28.0792,28.0792,27.9632,28.0018,85400.0
2015-02-02 10:10:00,36.22,36.25,36.16,36.21,59200.0,28.0018,28.025,27.9555,27.9941,59200.0
2015-02-02 10:15:00,36.21,36.28,36.21,36.26,56700.0,27.9941,28.0482,27.9941,28.0328,56700.0
2015-02-02 10:20:00,36.26,36.29,36.21,36.23,79100.0,28.0328,28.056,27.9941,28.0096,79100.0
2015-02-02 10:25:00,36.23,36.31,36.23,36.25,67600.0,28.0096,28.0714,28.0096,28.025,67600.0
2015-02-02 10:30:00,36.24,36.28,36.16,36.21,82800.0,28.0173,28.0482,27.9555,27.9941,82800.0
2015-02-02 10:35:00,36.2,36.31,36.19,36.3,101100.0,27.9864,28.0714,27.9787,28.0637,101100.0
2015-02-02 10:40:00,36.31,36.36,36.3,36.35,78400.0,28.0714,28.1101,28.0637,28.1023,78400.0
2015-02-02 10:45:00,36.35,36.37,36.28,36.31,88100.0,28.1023,28.1178,28.0482,28.0714,88100.0
2015-02-02 10:50:00,36.31,36.38,36.28,36.34,90300.0,28.0714,28.1255,28.0482,28.0946,90300.0
2015-02-02 10:55:00,36.35,36.36,36.3,36.34,38400.0,28.1023,28.1101,28.0637,28.0946,38400.0
2015-02-02 11:00:00,36.34,36.39,36.33,36.37,74500.0,28.0946,28.1333,28.0869,28.1178,74500.0
2015-02-02 11:05:00,36.38,36.42,36.32,36.36,43500.0,28.1255,28.1565,28.0792,28.1101,43500.0
2015-02-02 11:10:00,36.37,36.41,36.32,36.34,51200.0,28.1178,28.1487,28.0792,28.0946,51200.0
2015-02-02 11:15:00,36.35,36.36,36.33,36.34,69000.0,28.1023,28.1101,28.0869,28.0946,69000.0
2015-02-02 11:20:00,36.34,36.38,36.31,36.38,71600.0,28.0946,28.1255,28.0714,28.1255,71600.0
2015-02-02 11:25:00,36.38,36.42,36.35,36.4,110400.0,28.1255,28.1565,28.1023,28.141,110400.0
2015-02-02 11:30:00,36.41,36.46,36.34,36.45,56700.0,28.1487,28.1874,28.0946,28.1797,56700.0
2015-02-02 11:35:00,36.45,36.51,36.44,36.47,65600.0,28.1797,28.226,28.1719,28.1951,65600.0
2015-02-02 11:40:00,36.47,36.49,36.43,36.47,53400.0,28.1951,28.2106,28.1642,28.1951,53400.0
2015-02-02 11:45:00,36.47,36.51,36.47,36.48,70400.0,28.1951,28.226,28.1951,28.2029,70400.0
2015-02-02 11:50:00,36.48,36.49,36.43,36.44,82700.0,28.2029,28.2106,28.1642,28.1719,82700.0
2015-02-02 11:55:00,36.45,36.45,36.36,36.38,88700.0,28.1797,28.1797,28.1101,28.1255,88700.0
2015-02-02 12:00:00,36.39,36.43,36.3,36.35,97000.0,28.1333,28.1642,28.0637,28.1023,97000.0
2015-02-02 12:05:00,36.34,36.4,36.32,36.4,35700.0,28.0946,28.141,28.0792,28.141,35700.0
2015-02-02 12:10:00,36.39,36.39,36.35,36.36,55000.0,28.1333,28.1333,28.1023,28.1101,55000.0
2015-02-02 12:15:00,36.37,36.49,36.37,36.49,60900.0,28.1178,28.2106,28.1178,28.2106,60900.0
2015-02-02 12:20:00,36.48,36.49,36.4,36.41,63800.0,28.2029,28.2106,28.141,28.1487,63800.0
2015-02-02 12:25:00,36.41,36.49,36.4,36.49,48500.0,28.1487,28.2106,28.141,28.2106,48500.0
2015-02-02 12:30:00,36.49,36.49,36.44,36.48,80400.0,28.2106,28.2106,28.1719,28.2029,80400.0
2015-02-02 12:35:00,36.48,36.5,36.43,36.46,84100.0,28.2029,28.2183,28.1642,28.1874,84100.0
2015-02-02 12:40:00,36.47,36.49,36.41,36.45,52600.0,28.1951,28.2106,28.1487,28.1797,52600.0
2015-02-02 12:45:00,36.45,36.46,36.3,36.3,49600.0,28.1797,28.1874,28.0637,28.0637,49600.0
2015-02-02 12:50:00,36.31,36.34,36.3,36.33,22100.0,28.0714,28.0946,28.0637,28.0869,22100.0
2015-02-02 12:55:00,36.33,36.35,36.28,36.31,58600.0,28.0869,28.1023,28.0482,28.0714,58600.0
2015-02-02 13:00:00,36.3,36.31,36.25,36.27,46600.0,28.0637,28.0714,28.025,28.0405,46600.0
2015-02-02 13:05:00,36.27,36.32,36.27,36.32,46400.0,28.0405,28.0792,28.0405,28.0792,46400.0
2015-02-02 13:10:00,36.33,36.38,36.32,36.33,40300.0,28.0869,28.1255,28.0792,28.0869,40300.0
2015-02-02 13:15:00,36.34,36.36,36.3,36.33,30700.0,28.0946,28.1101,28.0637,28.0869,30700.0
2015-02-02 13:20:00,36.33,36.46,36.33,36.42,44600.0,28.0869,28.1874,28.0869,28.1565,44600.0
2015-02-02 13:25:00,36.43,36.44,36.39,36.42,31400.0,28.1642,28.1719,28.1333,28.1565,31400.0
2015-02-02 13:30:00,36.43,36.47,36.36,36.37,40000.0,28.1642,28.1951,28.1101,28.1178,40000.0
2015-02-02 13:35:00,36.36,36.37,36.31,36.31,52200.0,28.1101,28.1178,28.0714,28.0714,52200.0
2015-02-02 13:40:00,36.31,36.35,36.26,36.27,73000.0,28.0714,28.1023,28.0328,28.0405,73000.0
2015-02-02 13:45:00,36.27,36.31,36.27,36.28,41200.0,28.0405,28.0714,28.0405,28.0482,41200.0
2015-02-02 13:50:00,36.29,36.34,36.28,36.29,34400.0,28.056,28.0946,28.0482,28.056,34400.0
2015-02-02 13:55:00,36.28,36.3,36.26,36.28,50200.0,28.0482,28.0637,28.0328,28.0482,50200.0
2015-02-02 14:00:00,36.28,36.32,36.26,36.31,68600.0,28.0482,28.0792,28.0328,28.0714,68600.0
2015-02-02 14:05:00,36.31,36.32,36.28,36.3,435600.0,28.0714,28.0792,28.0482,28.0637,435600.0
2015-02-02 14:10:00,36.3,36.31,36.26,36.28,49600.0,28.0637,28.0714,28.0328,28.0482,49600.0
2015-02-02 14:15:00,36.29,36.35,36.28,36.35,42300.0,28.056,28.1023,28.0482,28.1023,42300.0
2015-02-02 14:20:00,36.35,36.39,36.33,36.38,24900.0,28.1023,28.1333,28.0869,28.1255,24900.0
2015-02-02 14:25:00,36.37,36.43,36.35,36.43,59700.0,28.1178,28.1642,28.1023,28.1642,59700.0
2015-02-02 14:30:00,36.43,36.45,36.38,36.41,46400.0,28.1642,28.1797,28.1255,28.1487,46400.0
2015-02-02 14:35:00,36.42,36.43,36.33,36.36,32200.0,28.1565,28.1642,28.0869,28.1101,32200.0
2015-02-02 14:40:00,36.37,36.42,36.36,36.41,36500.0,28.1178,28.1565,28.1101,28.1487,36500.0
2015-02-02 14:45:00,36.41,36.42,36.32,36.34,43400.0,28.1487,28.1565,28.0792,28.0946,43400.0
2015-02-02 14:50:00,36.34,36.41,36.34,36.37,42400.0,28.0946,28.1487,28.0946,28.1178,42400.0
2015-02-02 14:55:00,36.37,36.37,36.28,36.32,63600.0,28.1178,28.1178,28.0482,28.0792,63600.0
2015-02-02 15:00:00,36.33,36.38,36.31,36.38,52200.0,28.0869,28.1255,28.0714,28.1255,52200.0
2015-02-02 15:05:00,36.37,36.43,36.35,36.43,58100.0,28.1178,28.1642,28.1023,28.1642,58100.0
2015-02-02 15:10:00,36.43,36.48,36.41,36.48,74500.0,28.1642,28.2029,28.1487,28.2029,74500.0
2015-02-02 15:15:00,36.48,36.52,36.46,36.51,87000.0,28.2029,28.2338,28.1874,28.226,87000.0
2015-02-02 15:20:00,36.52,36.55,36.47,36.47,144700.0,28.2338,28.257,28.1951,28.1951,144700.0
2015-02-02 15:25:00,36.48,36.52,36.47,36.5,76800.0,28.2029,28.2338,28.1951,28.2183,76800.0
2015-02-02 15:30:00,36.5,36.52,36.48,36.49,125100.0,28.2183,28.2338,28.2029,28.2106,125100.0
2015-02-02 15:35:00,36.49,36.66,36.48,36.65,115600.0,28.2106,28.342,28.2029,28.3343,115600.0
2015-02-02 15:40:00,36.65,36.76,36.63,36.72,349100.0,28.3343,28.4193,28.3188,28.3884,349100.0
2015-02-02 15:45:00,36.72,36.76,36.68,36.72,366300.0,28.3884,28.4193,28.3575,28.3884,366300.0
2015-02-02 15:50:00,36.73,36.73,36.66,36.67,274600.0,28.3961,28.3961,28.342,28.3497,274600.0
2015-02-02 15:55:00,36.68,36.7,36.64,36.67,418100.0,28.3575,28.3729,28.3265,28.3497,418100.0
2015-02-03 09:30:00,36.93,37.05,36.9,37.0,372100.0,28.5507,28.6435,28.5276,28.6049,372100.0
2015-02-03 09:35:00,37.0,37.01,36.91,37.01,147800.0,28.6049,28.6126,28.5353,28.6126,147800.0
2015-02-03 09:40:00,37.01,37.38,36.99,37.32,288000.0,28.6126,28.8986,28.5971,28.8523,288000.0
2015-02-03 09:45:00,37.33,37.35,37.16,37.19,217600.0,28.86,28.8755,28.7286,28.7518,217600.0
2015-02-03 09:50:00,37.18,37.18,37.11,37.14,89500.0,28.744,28.744,28.6899,28.7131,89500.0
2015-02-03 09:55:00,37.13,37.43,37.13,37.38,423500.0,28.7054,28.9373,28.7054,28.8986,423500.0
2015-02-03 10:00:00,37.38,37.45,37.33,37.39,270800.0,28.8986,28.9528,28.86,28.9064,270800.0
2015-02-03 10:05:00,37.39,37.42,37.33,37.33,676100.0,28.9064,28.9296,28.86,28.86,676100.0
2015-02-03 10:10:00,37.32,37.38,37.32,37.36,99500.0,28.8523,28.8986,28.8523,28.8832,99500.0
2015-02-03 10:15:00,37.36,37.37,37.28,37.35,104200.0,28.8832,28.8909,28.8213,28.8755,104200.0
2015-02-03 10:20:00,37.34,37.37,37.31,37.34,92800.0,28.8677,28.8909,28.8445,28.8677,92800.0
2015-02-03 10:25:00,37.34,37.37,37.31,37.36,63800.0,28.8677,28.8909,28.8445,28.8832,63800.0
2015-02-03 10:30:00,37.36,37.43,37.34,37.4,120700.0,28.8832,28.9373,28.8677,28.9141,120700.0
2015-02-03 10:35:00,37.4,37.43,37.34,37.34,55200.0,28.9141,28.9373,28.8677,28.8677,55200.0
2015-02-03 10:40:00,37.34,37.44,37.32,37.34,69100.0,28.8677,28.945,28.8523,28.8677,69100.0
2015-02-03 10:45:00,37.34,37.37,37.24,37.27,82300.0,28.8677,28.8909,28.7904,28.8136,82300.0
2015-02-03 10:50:00,37.26,37.27,37.18,37.19,33400.0,28.8059,28.8136,28.744,28.7518,33400.0
2015-02-03 10:55:00,37.19,37.22,37.06,37.07,41800.0,28.7518,28.7749,28.6513,28.659,41800.0
2015-02-03 11:00:00,37.07,37.17,37.07,37.13,97400.0,28.659,28.7363,28.659,28.7054,97400.0
2015-02-03 11:05:00,37.13,37.19,37.11,37.17,87900.0,28.7054,28.7518,28.6899,28.7363,87900.0
2015-02-03 11:10:00,37.17,37.25,37.14,37.23,37800.0,28.7363,28.7981,28.7131,28.7827,37800.0
2015-02-03 11:15:00,37.22,37.23,37.16,37.22,42100.0,28.7749,28.7827,28.7286,28.7749,42100.0
2015-02-03 11:20:00,37.22,37.26,37.16,37.26,116500.0,28.7749,28.8059,28.7286,28.8059,116500.0
2015-02-03 11:25:00,37.27,37.32,37.2,37.21,137100.0,28.8136,28.8523,28.7595,28.7672,137100.0
2015-02-03 11:30:00,37.2,37.26,37.18,37.23,44600.0,28.7595,28.8059,28.744,28.7827,44600.0
2015-02-03 11:35:00,37.22,37.27,37.19,37.27,28200.0,28.7749,28.8136,28.7518,28.8136,28200.0
2015-02-03 11:40:00,37.27,37.33,37.24,37.31,50000.0,28.8136,28.86,28.7904,28.8445,50000.0
2015-02-03 11:45:00,37.31,37.33,37.24,37.3,37900.0,28.8445,28.86,28.7904,28.8368,37900.0
2015-02-03 11:50:00,37.29,37.3,37.16,37.17,32900.0,28.8291,28.8368,28.7286,28.7363,32900.0
2015-02-03 11:55:00,37.18,37.2,37.13,37.13,22600.0,28.744,28.7595,28.7054,28.7054,22600.0
2015-02-03 12:00:00,37.13,37.15,37.07,37.12,41200.0,28.7054,28.7208,28.659,28.6976,41200.0
2015-02-03 12:05:00,37.12,37.17,37.12,37.15,17700.0,28.6976,28.7363,28.6976,28.7208,17700.0
2015-02-03 12:10:00,37.15,37.27,37.14,37.26,34500.0,28.7208,28.8136,28.7131,28.8059,34500.0
2015-02-03 12:15:00,37.25,37.25,37.18,37.19,14900.0,28.7981,28.7981,28.744,28.7518,14900.0
2015-02-03 12:20:00,37.2,37.23,37.14,37.15,21200.0,28.7595,28.7827,28.7131,28.7208,21200.0
2015-02-03 12:25:00,37.15,37.23,37.14,37.19,23200.0,28.7208,28.7827,28.7131,28.7518,23200.0
2015-02-03 12:30:00,37.19,37.19,37.12,37.14,19700.0,28.7518,28.7518,28.6976,28.7131,19700.0
2015-02-03 12:35:00,37.13,37.16,37.08,37.13,43700.0,28.7054,28.7286,28.6667,28.7054,43700.0
2015-02-03 12:40:00,37.13,37.17,37.1,37.17,27000.0,28.7054,28.7363,28.6822,28.7363,27000.0
2015-02-03 12:45:00,37.18,37.2,37.14,37.16,23600.0,28.744,28.7595,28.7131,28.7286,23600.0
2015-02-03 12:50:00,37.16,37.19,37.12,37.15,79200.0,28.7286,28.7518,28.6976,28.7208,79200.0
2015-02-03 12:55:00,37.16,37.2,37.11,37.13,32800.0,28.7286,28.7595,28.6899,28.7054,32800.0
2015-02-03 13:00:00,37.13,37.19,37.11,37.16,19800.0,28.7054,28.7518,28.6899,28.7286,19800.0
2015-02-03 13:05:00,37.16,37.19,37.13,37.16,19700.0,28.7286,28.7518,28.7054,28.7286,19700.0
2015-02-03 13:10:00,37.16,37.25,37.12,37.21,68100.0,28.7286,28.7981,28.6976,28.7672,68100.0
2015-02-03 13:15:00,37.21,37.22,37.2,37.2,45500.0,28.7672,28.7749,28.7595,28.7595,45500.0
2015-02-03 13:20:00,37.2,37.27,37.2,37.23,66000.0,28.7595,28.8136,28.7595,28.7827,66000.0
2015-02-03 13:25:00,37.23,37.27,37.19,37.2,42400.0,28.7827,28.8136,28.7518,28.7595,42400.0
2015-02-03 13:30:00,37.22,37.28,37.2,37.24,35200.0,28.7749,28.8213,28.7595,28.7904,35200.0
2015-02-03 13:35:00,37.24,37.28,37.19,37.19,58600.0,28.7904,28.8213,28.7518,28.7518,58600.0
2015-02-03 13:40:00,37.2,37.25,37.19,37.25,92700.0,28.7595,28.7981,28.7518,28.7981,92700.0
2015-02-03 13:45:00,37.25,37.29,37.23,37.25,39500.0,28.7981,28.8291,28.7827,28.7981,39500.0
2015-02-03 13:50:00,37.26,37.29,37.22,37.27,39800.0,28.8059,28.8291,28.7749,28.8136,39800.0
2015-02-03 13:55:00,37.27,37.37,37.26,37.35,23800.0,28.8136,28.8909,28.8059,28.8755,23800.0
2015-02-03 14:00:00,37.35,37.39,37.33,37.35,26800.0,28.8755,28.9064,28.86,28.8755,26800.0
2015-02-03 14:05:00,37.36,37.38,37.32,37.34,21300.0,28.8832,28.8986,28.8523,28.8677,21300.0
2015-02-03 14:10:00,37.33,37.36,37.31,37.32,47900.0,28.86,28.8832,28.8445,28.8523,47900.0
2015-02-03 14:15:00,37.31,37.35,37.3,37.34,41300.0,28.8445,28.8755,28.8368,28.8677,41300.0
2015-02-03 14:20:00,37.34,37.36,37.31,37.31,97600.0,28.8677,28.8832,28.8445,28.8445,97600.0
2015-02-03 14:25:00,37.31,37.32,37.27,37.29,29900.0,28.8445,28.8523,28.8136,28.8291,29900.0
2015-02-03 14:30:00,37.29,37.3,37.27,37.27,33100.0,28.8291,28.8368,28.8136,28.8136,33100.0
2015-02-03 14:35:00,37.27,37.27,37.23,37.26,27000.0,28.8136,28.8136,28.7827,28.8059,27000.0
2015-02-03 14:40:00,37.26,37.27,37.24,37.26,34100.0,28.8059,28.8136,28.7904,28.8059,34100.0
2015-02-03 14:45:00,37.27,37.27,37.24,37.27,27700.0,28.8136,28.8136,28.7904,28.8136,27700.0
2015-02-03 14:50:00,37.26,37.28,37.25,37.27,18500.0,28.8059,28.8213,28.7981,28.8136,18500.0
2015-02-03 14:55:00,37.26,37.33,37.26,37.33,89200.0,28.8059,28.86,28.8059,28.86,89200.0
2015-02-03 15:00:00,37.34,37.37,37.33,37.36,27500.0,28.8677,28.8909,28.86,28.8832,27500.0
2015-02-03 15:05:00,37.36,37.37,37.32,37.33,59700.0,28.8832,28.8909,28.8523,28.86,59700.0
2015-02-03 15:10:00,37.33,37.36,37.29,37.36,89500.0,28.86,28.8832,28.8291,28.8832,89500.0
2015-02-03 15:15:00,37.36,37.38,37.33,37.34,33700.0,28.8832,28.8986,28.86,28.8677,33700.0
2015-02-03 15:20:00,37.35,37.4,37.35,37.4,30200.0,28.8755,28.9141,28.8755,28.9141,30200.0
2015-02-03 15:25:00,37.4,37.4,37.33,37.36,50000.0,28.9141,28.9141,28.86,28.8832,50000.0
2015-02-03 15:30:00,37.36,37.39,37.31,37.32,67000.0,28.8832,28.9064,28.8445,28.8523,67000.0
2015-02-03 15:35:00,37.31,37.36,37.31,37.36,70400.0,28.8445,28.8832,28.8445,28.8832,70400.0
2015-02-03 15:40:00,37.37,37.4,37.35,37.39,64200.0,28.8909,28.9141,28.8755,28.9064,64200.0
2015-02-03 15:45:00,37.39,37.43,37.36,37.4,302700.0,28.9064,28.9373,28.8832,28.9141,302700.0
2015-02-03 15:50:00,37.4,37.41,37.35,37.36,258100.0,28.9141,28.9218,28.8755,28.8832,258100.0
2015-02-03 15:55:00,37.37,37.43,37.34,37.4,539700.0,28.8909,28.9373,28.8677,28.9141,539700.0
2015-02-04 09:30:00,37.16,37.51,37.15,37.48,141600.0,28.7286,28.9992,28.7208,28.976,141600.0
2015-02-04 09:35:00,37.48,37.69,37.47,37.64,158900.0,28.976,29.1383,28.9682,29.0997,158900.0
2015-02-04 09:40:00,37.64,37.76,37.58,37.64,134500.0,29.0997,29.1924,29.0533,29.0997,134500.0
2015-02-04 09:45:00,37.66,37.66,37.49,37.6,67100.0,29.1151,29.1151,28.9837,29.0687,67100.0
2015-02-04 09:50:00,37.62,37.67,37.56,37.61,295800.0,29.0842,29.1228,29.0378,29.0765,295800.0
2015-02-04 09:55:00,37.61,37.66,37.59,37.62,52200.0,29.0765,29.1151,29.061,29.0842,52200.0
2015-02-04 10:00:00,37.62,37.67,37.59,37.63,67600.0,29.0842,29.1228,29.061,29.0919,67600.0
2015-02-04 10:05:00,37.64,37.64,37.55,37.56,80400.0,29.0997,29.0997,29.0301,29.0378,80400.0
2015-02-04 10:10:00,37.56,37.62,37.54,37.55,73800.0,29.0378,29.0842,29.0223,29.0301,73800.0
2015-02-04 10:15:00,37.55,37.61,37.54,37.59,66500.0,29.0301,29.0765,29.0223,29.061,66500.0
2015-02-04 10:20:00,37.59,37.63,37.58,37.59,47500.0,29.061,29.0919,29.0533,29.061,47500.0
2015-02-04 10:25:00,37.59,37.6,37.56,37.57,52600.0,29.061,29.0687,29.0378,29.0455,52600.0
2015-02-04 10:30:00,37.56,37.59,37.53,37.58,76700.0,29.0378,29.061,29.0146,29.0533,76700.0
2015-02-04 10:35:00,37.59,37.59,37.49,37.5,122300.0,29.061,29.061,28.9837,28.9914,122300.0
2015-02-04 10:40:00,37.5,37.61,37.49,37.6,71600.0,28.9914,29.0765,28.9837,29.0687,71600.0
2015-02-04 10:45:00,37.6,37.62,37.58,37.6,31400.0,29.0687,29.0842,29.0533,29.0687,31400.0
2015-02-04 10:50:00,37.59,37.64,37.57,37.64,44200.0,29.061,29.0997,29.0455,29.0997,44200.0
2015-02-04 10:55:00,37.64,37.68,37.62,37.66,47400.0,29.0997,29.1306,29.0842,29.1151,47400.0
2015-02-04 11:00:00,37.65,37.66,37.59,37.61,76400.0,29.1074,29.1151,29.061,29.0765,76400.0
2015-02-04 11:05:00,37.6,37.62,37.57,37.6,47600.0,29.0687,29.0842,29.0455,29.0687,47600.0
2015-02-04 11:10:00,37.61,37.61,37.54,37.57,45200.0,29.0765,29.0765,29.0223,29.0455,45200.0
2015-02-04 11:15:00,37.57,37.59,37.5,37.51,51800.0,29.0455,29.061,28.9914,28.9992,51800.0
2015-02-04 11:20:00,37.51,37.53,37.49,37.51,50400.0,28.9992,29.0146,28.9837,28.9992,50400.0
2015-02-04 11:25:00,37.52,37.52,37.47,37.48,54100.0,29.0069,29.0069,28.9682,28.976,54100.0
2015-02-04 11:30:00,37.49,37.5,37.47,37.48,45400.0,28.9837,28.9914,28.9682,28.976,45400.0
2015-02-04 11:35:00,37.48,37.51,37.45,37.5,31500.0,28.976,28.9992,28.9528,28.9914,31500.0
2015-02-04 11:40:00,37.49,37.52,37.47,37.5,22400.0,28.9837,29.0069,28.9682,28.9914,22400.0
2015-02-04 11:45:00,37.5,37.54,37.49,37.5,29100.0,28.9914,29.0223,28.9837,28.9914,29100.0
2015-02-04 11:50:00,37.5,37.51,37.47,37.48,17800.0,28.9914,28.9992,28.9682,28.976,17800.0
2015-02-04 11:55:00,37.48,37.48,37.45,37.45,33200.0,28.976,28.976,28.9528,28.9528,33200.0
2015-02-04 12:00:00,37.45,37.46,37.41,37.42,38800.0,28.9528,28.9605,28.9218,28.9296,38800.0
2015-02-04 12:05:00,37.43,37.43,37.4,37.42,20100.0,28.9373,28.9373,28.9141,28.9296,20100.0
2015-02-04 12:10:00,37.41,37.42,37.37,37.37,34000.0,28.9218,28.9296,28.8909,28.8909,34000.0
2015-02-04 12:15:00,37.37,37.37,37.3,37.31,59100.0,28.8909,28.8909,28.8368,28.8445,59100.0
2015-02-04 12:20:00,37.3,37.34,37.3,37.34,78600.0,28.8368,28.8677,28.8368,28.8677,78600.0
2015-02-04 12:25:00,37.34,37.34,37.29,37.3,77300.0,28.8677,28.8677,28.8291,28.8368,77300.0
2015-02-04 12:30:00,37.3,37.38,37.3,37.38,38700.0,28.8368,28.8986,28.8368,28.8986,38700.0
2015-02-04 12:35:00,37.38,37.38,37.32,37.33,38400.0,28.8986,28.8986,28.8523,28.86,38400.0
2015-02-04 12:40:00,37.32,37.33,37.24,37.25,37900.0,28.8523,28.86,28.7904,28.7981,37900.0
2015-02-04 12:45:00,37.26,37.28,37.25,37.28,21700.0,28.8059,28.8213,28.7981,28.8213,21700.0
2015-02-04 12:50:00,37.28,37.31,37.27,37.27,27400.0,28.8213,28.8445,28.8136,28.8136,27400.0
2015-02-04 12:55:00,37.27,37.29,37.26,37.26,23400.0,28.8136,28.8291,28.8059,28.8059,23400.0
2015-02-04 13:00:00,37.27,37.3,37.25,37.29,41000.0,28.8136,28.8368,28.7981,28.8291,41000.0
2015-02-04 13:05:00,37.28,37.29,37.27,37.29,35800.0,28.8213,28.8291,28.8136,28.8291,35800.0
2015-02-04 13:10:00,37.28,37.29,37.27,37.27,26800.0,28.8213,28.8291,28.8136,28.8136,26800.0
2015-02-04 13:15:00,37.28,37.3,37.26,37.26,23900.0,28.8213,28.8368,28.8059,28.8059,23900.0
2015-02-04 13:20:00,37.26,37.28,37.24,37.26,19700.0,28.8059,28.8213,28.7904,28.8059,19700.0
2015-02-04 13:25:00,37.26,37.31,37.26,37.31,28700.0,28.8059,28.8445,28.8059,28.8445,28700.0
2015-02-04 13:30:00,37.31,37.36,37.31,37.36,20800.0,28.8445,28.8832,28.8445,28.8832,20800.0
2015-02-04 13:35:00,37.36,37.38,37.33,37.36,20200.0,28.8832,28.8986,28.86,28.8832,20200.0
2015-02-04 13:40:00,37.36,37.36,37.33,37.34,8800.0,28.8832,28.8832,28.86,28.8677,8800.0
2015-02-04 13:45:00,37.35,37.36,37.33,37.34,12300.0,28.8755,28.8832,28.86,28.8677,12300.0
2015-02-04 13:50:00,37.33,37.35,37.32,37.34,10100.0,28.86,28.8755,28.8523,28.8677,10100.0
2015-02-04 13:55:00,37.33,37.34,37.28,37.32,21200.0,28.86,28.8677,28.8213,28.8523,21200.0
2015-02-04 14:00:00,37.33,37.38,37.32,37.38,11600.0,28.86,28.8986,28.8523,28.8986,11600.0
2015-02-04 14:05:00,37.38,37.39,37.31,37.32,12700.0,28.8986,28.9064,28.8445,28.8523,12700.0
2015-02-04 14:10:00,37.33,37.34,37.28,37.28,15600.0,28.86,28.8677,28.8213,28.8213,15600.0
2015-02-04 14:15:00,37.29,37.3,37.23,37.24,24700.0,28.8291,28.8368,28.7827,28.7904,24700.0
2015-02-04 14:20:00,37.25,37.31,37.25,37.27,34200.0,28.7981,28.8445,28.7981,28.8136,34200.0
2015-02-04 14:25:00,37.27,37.32,37.26,37.3,24400.0,28.8136,28.8523,28.8059,28.8368,24400.0
2015-02-04 14:30:00,37.3,37.34,37.28,37.29,32100.0,28.8368,28.8677,28.8213,28.8291,32100.0
2015-02-04 14:35:00,37.29,37.36,37.28,37.36,35700.0,28.8291,28.8832,28.8213,28.8832,35700.0
2015-02-04 14:40:00,37.37,37.38,37.35,37.38,25500.0,28.8909,28.8986,28.8755,28.8986,25500.0
2015-02-04 14:45:00,37.37,37.43,37.37,37.42,24800.0,28.8909,28.9373,28.8909,28.9296,24800.0
2015-02-04 14:50:00,37.41,37.42,37.37,37.42,21000.0,28.9218,28.9296,28.8909,28.9296,21000.0
2015-02-04 14:55:00,37.43,37.43,37.37,37.38,62100.0,28.9373,28.9373,28.8909,28.8986,62100.0
2015-02-04 15:00:00,37.38,37.38,37.34,37.38,26000.0,28.8986,28.8986,28.8677,28.8986,26000.0
2015-02-04 15:05:00,37.38,37.42,37.37,37.41,28700.0,28.8986,28.9296,28.8909,28.9218,28700.0
2015-02-04 15:10:00,37.41,37.42,37.39,37.41,26600.0,28.9218,28.9296,28.9064,28.9218,26600.0
2015-02-04 15:15:00,37.41,37.44,37.41,37.43,33700.0,28.9218,28.945,28.9218,28.9373,33700.0
2015-02-04 15:20:00,37.42,37.45,37.4,37.44,28800.0,28.9296,28.9528,28.9141,28.945,28800.0
2015-02-04 15:25:00,37.44,37.48,37.43,37.48,53100.0,28.945,28.976,28.9373,28.976,53100.0
2015-02-04 15:30:00,37.49,37.5,37.46,37.5,53000.0,28.9837,28.9914,28.9605,28.9914,53000.0
2015-02-04 15:35:00,37.5,37.5,37.39,37.39,64800.0,28.9914,28.9914,28.9064,28.9064,64800.0
2015-02-04 15:40:00,37.39,37.41,37.21,37.21,177300.0,28.9064,28.9218,28.7672,28.7672,177300.0
2015-02-04 15:45:00,37.21,37.23,37.08,37.17,214000.0,28.7672,28.7827,28.6667,28.7363,214000.0
2015-02-04 15:50:00,37.17,37.19,37.1,37.14,166000.0,28.7363,28.7518,28.6822,28.7131,166000.0
2015-02-04 15:55:00,37.14,37.18,37.13,37.18,333100.0,28.7131,28.744,28.7054,28.744,333100.0
2015-02-05 09:30:00,37.26,37.5,37.26,37.46,77300.0,28.8059,28.9914,28.8059,28.9605,77300.0
2015-02-05 09:35:00,37.46,37.58,37.38,37.57,87100.0,28.9605,29.0533,28.8986,29.0455,87100.0
2015-02-05 09:40:00,37.57,37.68,37.49,37.67,382100.0,29.0455,29.1306,28.9837,29.1228,382100.0
2015-02-05 09:45:00,37.66,37.73,37.66,37.71,73300.0,29.1151,29.1692,29.1151,29.1538,73300.0
2015-02-05 09:50:00,37.71,37.73,37.61,37.68,64300.0,29.1538,29.1692,29.0765,29.1306,64300.0
2015-02-05 09:55:00,37.69,37.75,37.69,37.75,33800.0,29.1383,29.1847,29.1383,29.1847,33800.0
2015-02-05 10:00:00,37.74,37.79,37.67,37.79,126000.0,29.177,29.2156,29.1228,29.2156,126000.0
2015-02-05 10:05:00,37.79,37.85,37.78,37.79,63400.0,29.2156,29.262,29.2079,29.2156,63400.0
2015-02-05 10:10:00,37.79,37.83,37.77,37.8,100600.0,29.2156,29.2465,29.2002,29.2234,100600.0
2015-02-05 10:15:00,37.8,37.87,37.79,37.83,59100.0,29.2234,29.2775,29.2156,29.2465,59100.0
2015-02-05 10:20:00,37.84,37.86,37.76,37.77,119700.0,29.2543,29.2697,29.1924,29.2002,119700.0
2015-02-05 10:25:00,37.78,37.88,37.77,37.88,28200.0,29.2079,29.2852,29.2002,29.2852,28200.0
2015-02-05 10:30:00,37.88,37.88,37.84,37.88,67300.0,29.2852,29.2852,29.2543,29.2852,67300.0
2015-02-05 10:35:00,37.89,37.94,37.87,37.93,44800.0,29.2929,29.3316,29.2775,29.3239,44800.0
2015-02-05 10:40:00,37.93,37.98,37.92,37.97,113700.0,29.3239,29.3625,29.3161,29.3548,113700.0
2015-02-05 10:45:00,37.97,38.07,37.95,38.04,98100.0,29.3548,29.4321,29.3393,29.4089,98100.0
2015-02-05 10:50:00,38.05,38.06,37.99,38.0,38300.0,29.4166,29.4244,29.3702,29.378,38300.0
2015-02-05 10:55:00,37.99,38.03,37.98,38.0,44300.0,29.3702,29.4012,29.3625,29.378,44300.0
2015-02-05 11:00:00,38.0,38.01,37.97,37.98,32800.0,29.378,29.3857,29.3548,29.3625,32800.0
2015-02-05 11:05:00,37.98,38.01,37.98,38.0,24500.0,29.3625,29.3857,29.3625,29.378,24500.0
2015-02-05 11:10:00,38.01,38.01,37.96,37.97,37400.0,29.3857,29.3857,29.347,29.3548,37400.0
2015-02-05 11:15:00,37.97,37.99,37.92,37.93,52100.0,29.3548,29.3702,29.3161,29.3239,52100.0
2015-02-05 11:20:00,37.93,37.95,37.89,37.92,48800.0,29.3239,29.3393,29.2929,29.3161,48800.0
2015-02-05 11:25:00,37.92,37.93,37.88,37.91,26600.0,29.3161,29.3239,29.2852,29.3084,26600.0
2015-02-05 11:30:00,37.91,37.96,37.91,37.94,26500.0,29.3084,29.347,29.3084,29.3316,26500.0
2015-02-05 11:35:00,37.93,37.95,37.92,37.94,17800.0,29.3239,29.3393,29.3161,29.3316,17800.0
2015-02-05 11:40:00,37.94,37.94,37.85,37.87,24900.0,29.3316,29.3316,29.262,29.2775,24900.0
2015-02-05 11:45:00,37.88,37.9,37.87,37.88,21300.0,29.2852,29.3007,29.2775,29.2852,21300.0
2015-02-05 11:50:00,37.89,37.89,37.85,37.86,18700.0,29.2929,29.2929,29.262,29.2697,18700.0
2015-02-05 11:55:00,37.85,37.9,37.85,37.88,22800.0,29.262,29.3007,29.262,29.2852,22800.0
2015-02-05 12:00:00,37.88,37.89,37.86,37.87,14500.0,29.2852,29.2929,29.2697,29.2775,14500.0
2015-02-05 12:05:00,37.86,37.94,37.85,37.94,135100.0,29.2697,29.3316,29.262,29.3316,135100.0
2015-02-05 12:10:00,37.94,37.94,37.92,37.92,36900.0,29.3316,29.3316,29.3161,29.3161,36900.0
2015-02-05 12:15:00,37.92,37.93,37.85,37.86,20700.0,29.3161,29.3239,29.262,29.2697,20700.0
2015-02-05 12:20:00,37.87,37.88,37.82,37.83,22200.0,29.2775,29.2852,29.2388,29.2465,22200.0
2015-02-05 12:25:00,37.82,37.83,37.8,37.81,38100.0,29.2388,29.2465,29.2234,29.2311,38100.0
2015-02-05 12:30:00,37.81,37.83,37.81,37.82,28900.0,29.2311,29.2465,29.2311,29.2388,28900.0
2015-02-05 12:35:00,37.82,37.82,37.8,37.82,62300.0,29.2388,29.2388,29.2234,29.2388,62300.0
2015-02-05 12:40:00,37.82,37.86,37.82,37.86,22200.0,29.2388,29.2697,29.2388,29.2697,22200.0
2015-02-05 12:45:00,37.86,37.9,37.85,37.86,49800.0,29.2697,29.3007,29.262,29.2697,49800.0
2015-02-05 12:50:00,37.86,37.87,37.82,37.83,25300.0,29.2697,29.2775,29.2388,29.2465,25300.0
2015-02-05 12:55:00,37.83,37.85,37.81,37.82,51900.0,29.2465,29.262,29.2311,29.2388,51900.0
2015-02-05 13:00:00,37.82,37.83,37.81,37.81,54600.0,29.2388,29.2465,29.2311,29.2311,54600.0
2015-02-05 13:05:00,37.8,37.81,37.78,37.8,12900.0,29.2234,29.2311,29.2079,29.2234,12900.0
2015-02-05 13:10:00,37.8,37.81,37.78,37.79,21200.0,29.2234,29.2311,29.2079,29.2156,21200.0
2015-02-05 13:15:00,37.78,37.84,37.78,37.83,24700.0,29.2079,29.2543,29.2079,29.2465,24700.0
2015-02-05 13:20:00,37.83,37.84,37.8,37.81,29900.0,29.2465,29.2543,29.2234,29.2311,29900.0
2015-02-05 13:25:00,37.81,37.83,37.79,37.8,34900.0,29.2311,29.2465,29.2156,29.2234,34900.0
2015-02-05 13:30:00,37.8,37.81,37.79,37.8,15500.0,29.2234,29.2311,29.2156,29.2234,15500.0
2015-02-05 13:35:00,37.8,37.83,37.8,37.83,15200.0,29.2234,29.2465,29.2234,29.2465,15200.0
2015-02-05 13:40:00,37.83,37.85,37.83,37.84,25300.0,29.2465,29.262,29.2465,29.2543,25300.0
2015-02-05 13:45:00,37.84,37.86,37.82,37.85,30400.0,29.2543,29.2697,29.2388,29.262,30400.0
2015-02-05 13:50:00,37.85,37.86,37.84,37.84,27700.0,29.262,29.2697,29.2543,29.2543,27700.0
2015-02-05 13:55:00,37.84,37.85,37.79,37.8,42700.0,29.2543,29.262,29.2156,29.2234,42700.0
2015-02-05 14:00:00,37.8,37.8,37.75,37.78,37700.0,29.2234,29.2234,29.1847,29.2079,37700.0
2015-02-05 14:05:00,37.78,37.81,37.77,37.79,26000.0,29.2079,29.2311,29.2002,29.2156,26000.0
2015-02-05 14:10:00,37.79,37.86,37.79,37.82,32500.0,29.2156,29.2697,29.2156,29.2388,32500.0
2015-02-05 14:15:00,37.82,37.83,37.79,37.83,18000.0,29.2388,29.2465,29.2156,29.2465,18000.0
2015-02-05 14:20:00,37.83,37.84,37.75,37.77,55200.0,29.2465,29.2543,29.1847,29.2002,55200.0
2015-02-05 14:25:00,37.77,37.79,37.74,37.78,59700.0,29.2002,29.2156,29.177,29.2079,59700.0
2015-02-05 14:30:00,37.77,37.79,37.74,37.77,45500.0,29.2002,29.2156,29.177,29.2002,45500.0
2015-02-05 14:35:00,37.78,37.78,37.73,37.74,22800.0,29.2079,29.2079,29.1692,29.177,22800.0
2015-02-05 14:40:00,37.74,37.74,37.68,37.69,28300.0,29.177,29.177,29.1306,29.1383,28300.0
2015-02-05 14:45:00,37.68,37.71,37.67,37.7,20700.0,29.1306,29.1538,29.1228,29.146,20700.0
2015-02-05 14:50:00,37.71,37.74,37.71,37.72,18800.0,29.1538,29.177,29.1538,29.1615,18800.0
2015-02-05 14:55:00,37.72,37.73,37.69,37.72,21800.0,29.1615,29.1692,29.1383,29.1615,21800.0
2015-02-05 15:00:00,37.72,37.74,37.71,37.73,18300.0,29.1615,29.177,29.1538,29.1692,18300.0
2015-02-05 15:05:00,37.73,37.75,37.72,37.75,30000.0,29.1692,29.1847,29.1615,29.1847,30000.0
2015-02-05 15:10:00,37.75,37.75,37.71,37.72,52000.0,29.1847,29.1847,29.1538,29.1615,52000.0
2015-02-05 15:15:00,37.72,37.73,37.7,37.71,37000.0,29.1615,29.1692,29.146,29.1538,37000.0
2015-02-05 15:20:00,37.71,37.77,37.71,37.75,50200.0,29.1538,29.2002,29.1538,29.1847,50200.0
2015-02-05 15:25:00,37.75,37.82,37.75,37.81,51900.0,29.1847,29.2388,29.1847,29.2311,51900.0
2015-02-05 15:30:00,37.81,37.82,37.79,37.8,77500.0,29.2311,29.2388,29.2156,29.2234,77500.0
2015-02-05 15:35:00,37.8,37.82,37.78,37.8,58500.0,29.2234,29.2388,29.2079,29.2234,58500.0
2015-02-05 15:40:00,37.8,37.81,37.77,37.77,72200.0,29.2234,29.2311,29.2002,29.2002,72200.0
2015-02-05 15:45:00,37.77,37.77,37.73,37.75,82600.0,29.2002,29.2002,29.1692,29.1847,82600.0
2015-02-05 15:50:00,37.74,37.76,37.73,37.75,90600.0,29.177,29.1924,29.1692,29.1847,90600.0
2015-02-05 15:55:00,37.74,37.75,37.7,37.72,310600.0,29.177,29.1847,29.146,29.1615,310600.0
2015-02-06 09:30:00,38.33,38.48,38.23,38.41,346600.0,29.6331,29.7491,29.5558,29.6949,346600.0
2015-02-06 09:35:00,38.41,38.67,38.41,38.64,97800.0,29.6949,29.896,29.6949,29.8728,97800.0
2015-02-06 09:40:00,38.65,38.83,38.65,38.8,295000.0,29.8805,30.0196,29.8805,29.9965,295000.0
2015-02-06 09:45:00,38.81,38.82,38.66,38.77,87400.0,30.0042,30.0119,29.8882,29.9733,87400.0
2015-02-06 09:50:00,38.78,38.79,38.72,38.74,77700.0,29.981,29.9887,29.9346,29.9501,77700.0
2015-02-06 09:55:00,38.75,38.81,38.67,38.81,58200.0,29.9578,30.0042,29.896,30.0042,58200.0
2015-02-06 10:00:00,38.8,38.87,38.77,38.86,98400.0,29.9965,30.0506,29.9733,30.0428,98400.0
2015-02-06 10:05:00,38.86,38.96,38.84,38.96,151600.0,30.0428,30.1202,30.0274,30.1202,151600.0
2015-02-06 10:10:00,38.96,38.97,38.91,38.92,192900.0,30.1202,30.1279,30.0815,30.0892,192900.0
2015-02-06 10:15:00,38.92,38.96,38.9,38.93,69900.0,30.0892,30.1202,30.0738,30.097,69900.0
2015-02-06 10:20:00,38.92,38.93,38.81,38.84,40800.0,30.0892,30.097,30.0042,30.0274,40800.0
2015-02-06 10:25:00,38.85,38.86,38.82,38.82,39000.0,30.0351,30.0428,30.0119,30.0119,39000.0
2015-02-06 10:30:00,38.83,38.89,38.82,38.89,71100.0,30.0196,30.066,30.0119,30.066,71100.0
2015-02-06 10:35:00,38.88,38.94,38.88,38.93,72700.0,30.0583,30.1047,30.0583,30.097,72700.0
2015-02-06 10:40:00,38.93,38.98,38.89,38.9,81300.0,30.097,30.1356,30.066,30.0738,81300.0
2015-02-06 10:45:00,38.89,38.95,38.88,38.92,42700.0,30.066,30.1124,30.0583,30.0892,42700.0
2015-02-06 10:50:00,38.92,38.96,38.88,38.93,108000.0,30.0892,30.1202,30.0583,30.097,108000.0
2015-02-06 10:55:00,38.93,38.96,38.92,38.94,56600.0,30.097,30.1202,30.0892,30.1047,56600.0
2015-02-06 11:00:00,38.93,38.99,38.92,38.97,77100.0,30.097,30.1433,30.0892,30.1279,77100.0
2015-02-06 11:05:00,38.98,38.99,38.96,38.98,62500.0,30.1356,30.1433,30.1202,30.1356,62500.0
2015-02-06 11:10:00,38.98,38.99,38.93,38.93,34700.0,30.1356,30.1433,30.097,30.097,34700.0
2015-02-06 11:15:00,38.94,38.96,38.92,38.95,25600.0,30.1047,30.1202,30.0892,30.1124,25600.0
2015-02-06 11:20:00,38.94,38.95,38.91,38.93,25300.0,30.1047,30.1124,30.0815,30.097,25300.0
2015-02-06 11:25:00,38.93,38.94,38.89,38.92,63200.0,30.097,30.1047,30.066,30.0892,63200.0
2015-02-06 11:30:00,38.92,38.93,38.87,38.89,33100.0,30.0892,30.097,30.0506,30.066,33100.0
2015-02-06 11:35:00,38.89,38.9,38.86,38.88,50800.0,30.066,30.0738,30.0428,30.0583,50800.0
2015-02-06 11:40:00,38.88,38.89,38.84,38.87,53200.0,30.0583,30.066,30.0274,30.0506,53200.0
2015-02-06 11:45:00,38.88,38.92,38.85,38.91,28700.0,30.0583,30.0892,30.0351,30.0815,28700.0
2015-02-06 11:50:00,38.91,38.93,38.88,38.92,64600.0,30.0815,30.097,30.0583,30.0892,64600.0
2015-02-06 11:55:00,38.91,38.93,38.89,38.93,56900.0,30.0815,30.097,30.066,30.097,56900.0
2015-02-06 12:00:00,38.93,38.93,38.87,38.9,36700.0,30.097,30.097,30.0506,30.0738,36700.0
2015-02-06 12:05:00,38.9,38.9,38.85,38.86,33900.0,30.0738,30.0738,30.0351,30.0428,33900.0
2015-02-06 12:10:00,38.86,38.86,38.83,38.83,48800.0,30.0428,30.0428,30.0196,30.0196,48800.0
2015-02-06 12:15:00,38.84,38.85,38.83,38.83,50500.0,30.0274,30.0351,30.0196,30.0196,50500.0
2015-02-06 12:20:00,38.84,38.84,38.82,38.83,30000.0,30.0274,30.0274,30.0119,30.0196,30000.0
2015-02-06 12:25:00,38.83,38.84,38.82,38.83,48800.0,30.0196,30.0274,30.0119,30.0196,48800.0
2015-02-06 12:30:00,38.82,38.84,38.82,38.83,25300.0,30.0119,30.0274,30.0119,30.0196,25300.0
2015-02-06 12:35:00,38.84,38.85,38.8,38.8,40700.0,30.0274,30.0351,29.9965,29.9965,40700.0
2015-02-06 12:40:00,38.8,38.82,38.73,38.74,47200.0,29.9965,30.0119,29.9423,29.9501,47200.0
2015-02-06 12:45:00,38.74,38.77,38.7,38.76,42300.0,29.9501,29.9733,29.9191,29.9655,42300.0
2015-02-06 12:50:00,38.77,38.78,38.75,38.75,21400.0,29.9733,29.981,29.9578,29.9578,21400.0
2015-02-06 12:55:00,38.75,38.81,38.75,38.77,85700.0,29.9578,30.0042,29.9578,29.9733,85700.0
2015-02-06 13:00:00,38.78,38.79,38.75,38.75,51600.0,29.981,29.9887,29.9578,29.9578,51600.0
2015-02-06 13:05:00,38.75,38.75,38.64,38.65,46100.0,29.9578,29.9578,29.8728,29.8805,46100.0
2015-02-06 13:10:00,38.65,38.66,38.6,38.6,36500.0,29.8805,29.8882,29.8418,29.8418,36500.0
2015-02-06 13:15:00,38.6,38.64,38.55,38.57,53000.0,29.8418,29.8728,29.8032,29.8186,53000.0
2015-02-06 13:20:00,38.57,38.59,38.53,38.54,27100.0,29.8186,29.8341,29.7877,29.7954,27100.0
2015-02-06 13:25:00,38.54,38.57,38.47,38.57,36200.0,29.7954,29.8186,29.7413,29.8186,36200.0
2015-02-06 13:30:00,38.56,38.56,38.52,38.53,24800.0,29.8109,29.8109,29.78,29.7877,24800.0
2015-02-06 13:35:00,38.53,38.53,38.44,38.49,72200.0,29.7877,29.7877,29.7181,29.7568,72200.0
2015-02-06 13:40:00,38.49,38.56,38.49,38.55,32800.0,29.7568,29.8109,29.7568,29.8032,32800.0
2015-02-06 13:45:00,38.55,38.57,38.5,38.51,36000.0,29.8032,29.8186,29.7645,29.7723,36000.0
2015-02-06 13:50:00,38.51,38.53,38.49,38.49,31000.0,29.7723,29.7877,29.7568,29.7568,31000.0
2015-02-06 13:55:00,38.49,38.51,38.48,38.49,19000.0,29.7568,29.7723,29.7491,29.7568,19000.0
2015-02-06 14:00:00,38.48,38.49,38.43,38.49,26500.0,29.7491,29.7568,29.7104,29.7568,26500.0
2015-02-06 14:05:00,38.48,38.5,38.45,38.46,18700.0,29.7491,29.7645,29.7259,29.7336,18700.0
2015-02-06 14:10:00,38.45,38.5,38.44,38.47,20900.0,29.7259,29.7645,29.7181,29.7413,20900.0
2015-02-06 14:15:00,38.46,38.51,38.44,38.51,167600.0,29.7336,29.7723,29.7181,29.7723,167600.0
2015-02-06 14:20:00,38.51,38.54,38.5,38.54,22000.0,29.7723,29.7954,29.7645,29.7954,22000.0
2015-02-06 14:25:00,38.54,38.57,38.49,38.57,112400.0,29.7954,29.8186,29.7568,29.8186,112400.0
2015-02-06 14:30:00,38.57,38.61,38.55,38.61,42500.0,29.8186,29.8496,29.8032,29.8496,42500.0
2015-02-06 14:35:00,38.61,38.66,38.6,38.63,29100.0,29.8496,29.8882,29.8418,29.865,29100.0
2015-02-06 14:40:00,38.63,38.65,38.62,38.64,22500.0,29.865,29.8805,29.8573,29.8728,22500.0
2015-02-06 14:45:00,38.64,38.65,38.59,38.6,85200.0,29.8728,29.8805,29.8341,29.8418,85200.0
2015-02-06 14:50:00,38.6,38.61,38.52,38.52,67800.0,29.8418,29.8496,29.78,29.78,67800.0
2015-02-06 14:55:00,38.51,38.54,38.48,38.48,128300.0,29.7723,29.7954,29.7491,29.7491,128300.0
2015-02-06 15:00:00,38.48,38.49,38.37,38.39,96500.0,29.7491,29.7568,29.664,29.6795,96500.0
2015-02-06 15:05:00,38.39,38.48,38.38,38.45,51000.0,29.6795,29.7491,29.6718,29.7259,51000.0
2015-02-06 15:10:00,38.44,38.49,38.39,38.45,74500.0,29.7181,29.7568,29.6795,29.7259,74500.0
2015-02-06 15:15:00,38.44,38.51,38.43,38.43,179700.0,29.7181,29.7723,29.7104,29.7104,179700.0
2015-02-06 15:20:00,38.43,38.51,38.39,38.48,57900.0,29.7104,29.7723,29.6795,29.7491,57900.0
2015-02-06 15:25:00,38.49,38.5,38.4,38.41,71100.0,29.7568,29.7645,29.6872,29.6949,71100.0
2015-02-06 15:30:00,38.41,38.5,38.38,38.5,70000.0,29.6949,29.7645,29.6718,29.7645,70000.0
2015-02-06 15:35:00,38.49,38.5,38.43,38.5,71400.0,29.7568,29.7645,29.7104,29.7645,71400.0
2015-02-06 15:40:00,38.5,38.51,38.41,38.43,201100.0,29.7645,29.7723,29.6949,29.7104,201100.0
2015-02-06 15:45:00,38.43,38.44,38.4,38.44,109400.0,29.7104,29.7181,29.6872,29.7181,109400.0
2015-02-06 15:50:00,38.44,38.45,38.37,38.42,336300.0,29.7181,29.7259,29.664,29.7027,336300.0
2015-02-06 15:55:00,38.41,38.49,38.39,38.48,417600.0,29.6949,29.7568,29.6795,29.7491,417600.0
2015-02-09 09:30:00,38.16,38.28,38.13,38.18,211000.0,29.5017,29.5944,29.4785,29.5171,211000.0
2015-02-09 09:35:00,38.16,38.34,38.14,38.31,83200.0,29.5017,29.6408,29.4862,29.6176,83200.0
2015-02-09 09:40:00,38.33,38.48,38.24,38.27,111900.0,29.6331,29.7491,29.5635,29.5867,111900.0
2015-02-09 09:45:00,38.28,38.48,38.28,38.41,50200.0,29.5944,29.7491,29.5944,29.6949,50200.0
2015-02-09 09:50:00,38.43,38.55,38.43,38.44,87600.0,29.7104,29.8032,29.7104,29.7181,87600.0
2015-02-09 09:55:00,38.45,38.5,38.43,38.43,109000.0,29.7259,29.7645,29.7104,29.7104,109000.0
2015-02-09 10:00:00,38.43,38.47,38.41,38.42,81200.0,29.7104,29.7413,29.6949,29.7027,81200.0
2015-02-09 10:05:00,38.41,38.43,38.37,38.38,205000.0,29.6949,29.7104,29.664,29.6718,205000.0
2015-02-09 10:10:00,38.38,38.45,38.35,38.45,44200.0,29.6718,29.7259,29.6486,29.7259,44200.0
2015-02-09 10:15:00,38.45,38.55,38.45,38.49,101800.0,29.7259,29.8032,29.7259,29.7568,101800.0
2015-02-09 10:20:00,38.49,38.5,38.4,38.44,68000.0,29.7568,29.7645,29.6872,29.7181,68000.0
2015-02-09 10:25:00,38.44,38.46,38.35,38.36,70500.0,29.7181,29.7336,29.6486,29.6563,70500.0
2015-02-09 10:30:00,38.36,38.46,38.35,38.45,60000.0,29.6563,29.7336,29.6486,29.7259,60000.0
2015-02-09 10:35:00,38.46,38.59,38.45,38.58,55400.0,29.7336,29.8341,29.7259,29.8264,55400.0
2015-02-09 10:40:00,38.58,38.6,38.52,38.52,88200.0,29.8264,29.8418,29.78,29.78,88200.0
2015-02-09 10:45:00,38.53,38.53,38.48,38.53,81700.0,29.7877,29.7877,29.7491,29.7877,81700.0
2015-02-09 10:50:00,38.52,38.54,38.48,38.51,132700.0,29.78,29.7954,29.7491,29.7723,132700.0
2015-02-09 10:55:00,38.5,38.53,38.47,38.49,38700.0,29.7645,29.7877,29.7413,29.7568,38700.0
2015-02-09 11:00:00,38.49,38.6,38.49,38.58,34600.0,29.7568,29.8418,29.7568,29.8264,34600.0
2015-02-09 11:05:00,38.59,38.65,38.55,38.65,77800.0,29.8341,29.8805,29.8032,29.8805,77800.0
2015-02-09 11:10:00,38.64,38.69,38.64,38.66,77800.0,29.8728,29.9114,29.8728,29.8882,77800.0
2015-02-09 11:15:00,38.66,38.72,38.62,38.72,45800.0,29.8882,29.9346,29.8573,29.9346,45800.0
2015-02-09 11:20:00,38.72,38.74,38.67,38.67,164300.0,29.9346,29.9501,29.896,29.896,164300.0
2015-02-09 11:25:00,38.67,38.74,38.66,38.73,57000.0,29.896,29.9501,29.8882,29.9423,57000.0
2015-02-09 11:30:00,38.73,38.74,38.68,38.68,112100.0,29.9423,29.9501,29.9037,29.9037,112100.0
2015-02-09 11:35:00,38.68,38.7,38.64,38.64,77300.0,29.9037,29.9191,29.8728,29.8728,77300.0
2015-02-09 11:40:00,38.64,38.72,38.64,38.69,35600.0,29.8728,29.9346,29.8728,29.9114,35600.0
2015-02-09 11:45:00,38.69,38.73,38.67,38.7,31500.0,29.9114,29.9423,29.896,29.9191,31500.0
2015-02-09 11:50:00,38.7,38.73,38.65,38.7,54700.0,29.9191,29.9423,29.8805,29.9191,54700.0
2015-02-09 11:55:00,38.69,38.73,38.68,38.7,27600.0,29.9114,29.9423,29.9037,29.9191,27600.0
2015-02-09 12:00:00,38.7,38.72,38.64,38.7,52300.0,29.9191,29.9346,29.8728,29.9191,52300.0
2015-02-09 12:05:00,38.7,38.75,38.69,38.75,28300.0,29.9191,29.9578,29.9114,29.9578,28300.0
2015-02-09 12:10:00,38.75,38.76,38.71,38.71,26300.0,29.9578,29.9655,29.9269,29.9269,26300.0
2015-02-09 12:15:00,38.72,38.73,38.67,38.69,21900.0,29.9346,29.9423,29.896,29.9114,21900.0
2015-02-09 12:20:00,38.68,38.7,38.66,38.68,27900.0,29.9037,29.9191,29.8882,29.9037,27900.0
2015-02-09 12:25:00,38.67,38.73,38.66,38.73,22200.0,29.896,29.9423,29.8882,29.9423,22200.0
2015-02-09 12:30:00,38.73,38.76,38.72,38.76,22100.0,29.9423,29.9655,29.9346,29.9655,22100.0
2015-02-09 12:35:00,38.76,38.76,38.72,38.75,23500.0,29.9655,29.9655,29.9346,29.9578,23500.0
2015-02-09 12:40:00,38.75,38.75,38.71,38.73,22200.0,29.9578,29.9578,29.9269,29.9423,22200.0
2015-02-09 12:45:00,38.74,38.74,38.69,38.71,30500.0,29.9501,29.9501,29.9114,29.9269,30500.0
2015-02-09 12:50:00,38.71,38.72,38.68,38.69,25100.0,29.9269,29.9346,29.9037,29.9114,25100.0
2015-02-09 12:55:00,38.68,38.71,38.66,38.67,30200.0,29.9037,29.9269,29.8882,29.896,30200.0
2015-02-09 13:00:00,38.67,38.68,38.61,38.62,33000.0,29.896,29.9037,29.8496,29.8573,33000.0
2015-02-09 13:05:00,38.63,38.66,38.62,38.66,24200.0,29.865,29.8882,29.8573,29.8882,24200.0
2015-02-09 13:10:00,38.66,38.67,38.62,38.62,29000.0,29.8882,29.896,29.8573,29.8573,29000.0
2015-02-09 13:15:00,38.62,38.66,38.62,38.63,29100.0,29.8573,29.8882,29.8573,29.865,29100.0
2015-02-09 13:20:00,38.62,38.63,38.61,38.62,31500.0,29.8573,29.865,29.8496,29.8573,31500.0
2015-02-09 13:25:00,38.62,38.63,38.6,38.61,33500.0,29.8573,29.865,29.8418,29.8496,33500.0
2015-02-09 13:30:00,38.6,38.6,38.52,38.54,90600.0,29.8418,29.8418,29.78,29.7954,90600.0
2015-02-09 13:35:00,38.54,38.58,38.53,38.56,51100.0,29.7954,29.8264,29.7877,29.8109,51100.0
2015-02-09 13:40:00,38.57,38.64,38.56,38.58,85500.0,29.8186,29.8728,29.8109,29.8264,85500.0
2015-02-09 13:45:00,38.57,38.61,38.53,38.55,53600.0,29.8186,29.8496,29.7877,29.8032,53600.0
2015-02-09 13:50:00,38.55,38.61,38.55,38.61,27200.0,29.8032,29.8496,29.8032,29.8496,27200.0
2015-02-09 13:55:00,38.61,38.63,38.59,38.62,35800.0,29.8496,29.865,29.8341,29.8573,35800.0
2015-02-09 14:00:00,38.62,38.62,38.57,38.6,36900.0,29.8573,29.8573,29.8186,29.8418,36900.0
2015-02-09 14:05:00,38.6,38.6,38.54,38.56,39700.0,29.8418,29.8418,29.7954,29.8109,39700.0
2015-02-09 14:10:00,38.56,38.59,38.53,38.54,35100.0,29.8109,29.8341,29.7877,29.7954,35100.0
2015-02-09 14:15:00,38.55,38.57,38.51,38.52,33300.0,29.8032,29.8186,29.7723,29.78,33300.0
2015-02-09 14:20:00,38.52,38.54,38.51,38.53,70700.0,29.78,29.7954,29.7723,29.7877,70700.0
2015-02-09 14:25:00,38.53,38.54,38.5,38.5,101100.0,29.7877,29.7954,29.7645,29.7645,101100.0
2015-02-09 14:30:00,38.51,38.51,38.48,38.49,89100.0,29.7723,29.7723,29.7491,29.7568,89100.0
2015-02-09 14:35:00,38.49,38.5,38.48,38.5,59100.0,29.7568,29.7645,29.7491,29.7645,59100.0
2015-02-09 14:40:00,38.5,38.51,38.47,38.51,61600.0,29.7645,29.7723,29.7413,29.7723,61600.0
2015-02-09 14:45:00,38.51,38.51,38.44,38.46,52100.0,29.7723,29.7723,29.7181,29.7336,52100.0
2015-02-09 14:50:00,38.46,38.46,38.37,38.39,166400.0,29.7336,29.7336,29.664,29.6795,166400.0
2015-02-09 14:55:00,38.39,38.46,38.37,38.39,104200.0,29.6795,29.7336,29.664,29.6795,104200.0
2015-02-09 15:00:00,38.39,38.4,38.32,38.34,68000.0,29.6795,29.6872,29.6254,29.6408,68000.0
2015-02-09 15:05:00,38.35,38.35,38.29,38.31,87100.0,29.6486,29.6486,29.6022,29.6176,87100.0
2015-02-09 15:10:00,38.31,38.35,38.3,38.35,73700.0,29.6176,29.6486,29.6099,29.6486,73700.0
2015-02-09 15:15:00,38.35,38.35,38.31,38.32,113300.0,29.6486,29.6486,29.6176,29.6254,113300.0
2015-02-09 15:20:00,38.32,38.41,38.29,38.38,97100.0,29.6254,29.6949,29.6022,29.6718,97100.0
2015-02-09 15:25:00,38.39,38.44,38.38,38.44,79000.0,29.6795,29.7181,29.6718,29.7181,79000.0
2015-02-09 15:30:00,38.44,38.45,38.39,38.4,150900.0,29.7181,29.7259,29.6795,29.6872,150900.0
2015-02-09 15:35:00,38.4,38.43,38.36,38.41,93000.0,29.6872,29.7104,29.6563,29.6949,93000.0
2015-02-09 15:40:00,38.42,38.49,38.41,38.47,103200.0,29.7027,29.7568,29.6949,29.7413,103200.0
2015-02-09 15:45:00,38.47,38.51,38.43,38.49,141300.0,29.7413,29.7723,29.7104,29.7568,141300.0
2015-02-09 15:50:00,38.5,38.51,38.47,38.5,148700.0,29.7645,29.7723,29.7413,29.7645,148700.0
2015-02-09 15:55:00,38.49,38.53,38.45,38.47,375500.0,29.7568,29.7877,29.7259,29.7413,375500.0
2015-02-10 09:30:00,38.8,38.96,38.73,38.95,91900.0,29.9965,30.1202,29.9423,30.1124,91900.0
2015-02-10 09:35:00,38.95,38.96,38.86,38.88,196800.0,30.1124,30.1202,30.0428,30.0583,196800.0
2015-02-10 09:40:00,38.88,38.88,38.8,38.87,164100.0,30.0583,30.0583,29.9965,30.0506,164100.0
2015-02-10 09:45:00,38.87,38.95,38.84,38.93,74000.0,30.0506,30.1124,30.0274,30.097,74000.0
2015-02-10 09:50:00,38.94,38.95,38.8,38.8,31200.0,30.1047,30.1124,29.9965,29.9965,31200.0
2015-02-10 09:55:00,38.81,38.84,38.76,38.79,69400.0,30.0042,30.0274,29.9655,29.9887,69400.0
2015-02-10 10:00:00,38.8,38.87,38.8,38.81,85200.0,29.9965,30.0506,29.9965,30.0042,85200.0
2015-02-10 10:05:00,38.81,38.86,38.79,38.82,161000.0,30.0042,30.0428,29.9887,30.0119,161000.0
2015-02-10 10:10:00,38.82,38.84,38.79,38.79,26000.0,30.0119,30.0274,29.9887,29.9887,26000.0
2015-02-10 10:15:00,38.8,38.84,38.76,38.76,38400.0,29.9965,30.0274,29.9655,29.9655,38400.0
2015-02-10 10:20:00,38.76,38.82,38.74,38.8,59300.0,29.9655,30.0119,29.9501,29.9965,59300.0
2015-02-10 10:25:00,38.81,38.83,38.79,38.79,25000.0,30.0042,30.0196,29.9887,29.9887,25000.0
2015-02-10 10:30:00,38.79,38.8,38.73,38.78,45900.0,29.9887,29.9965,29.9423,29.981,45900.0
2015-02-10 10:35:00,38.78,38.79,38.73,38.76,33400.0,29.981,29.9887,29.9423,29.9655,33400.0
2015-02-10 10:40:00,38.77,38.78,38.73,38.73,102600.0,29.9733,29.981,29.9423,29.9423,102600.0
2015-02-10 10:45:00,38.73,38.73,38.62,38.65,78800.0,29.9423,29.9423,29.8573,29.8805,78800.0
2015-02-10 10:50:00,38.66,38.72,38.65,38.71,41000.0,29.8882,29.9346,29.8805,29.9269,41000.0
2015-02-10 10:55:00,38.71,38.75,38.7,38.74,49300.0,29.9269,29.9578,29.9191,29.9501,49300.0
2015-02-10 11:00:00,38.73,38.73,38.69,38.71,226200.0,29.9423,29.9423,29.9114,29.9269,226200.0
2015-02-10 11:05:00,38.72,38.76,38.71,38.76,28100.0,29.9346,29.9655,29.9269,29.9655,28100.0
2015-02-10 11:10:00,38.77,38.81,38.73,38.74,28100.0,29.9733,30.0042,29.9423,29.9501,28100.0
2015-02-10 11:15:00,38.75,38.8,38.74,38.79,25400.0,29.9578,29.9965,29.9501,29.9887,25400.0
2015-02-10 11:20:00,38.8,38.86,38.79,38.82,52700.0,29.9965,30.0428,29.9887,30.0119,52700.0
2015-02-10 11:25:00,38.82,38.87,38.8,38.87,32000.0,30.0119,30.0506,29.9965,30.0506,32000.0
2015-02-10 11:30:00,38.87,38.9,38.84,38.88,34800.0,30.0506,30.0738,30.0274,30.0583,34800.0
2015-02-10 11:35:00,38.88,38.93,38.88,38.9,37000.0,30.0583,30.097,30.0583,30.0738,37000.0
2015-02-10 11:40:00,38.91,38.93,38.9,38.92,14700.0,30.0815,30.097,30.0738,30.0892,14700.0
2015-02-10 11:45:00,38.92,38.94,38.9,38.91,26500.0,30.0892,30.1047,30.0738,30.0815,26500.0
2015-02-10 11:50:00,38.91,38.92,38.89,38.91,24600.0,30.0815,30.0892,30.066,30.0815,24600.0
2015-02-10 11:55:00,38.91,38.91,38.87,38.89,32300.0,30.0815,30.0815,30.0506,30.066,32300.0
2015-02-10 12:00:00,38.89,38.89,38.8,38.8,27300.0,30.066,30.066,29.9965,29.9965,27300.0
2015-02-10 12:05:00,38.8,38.81,38.78,38.78,24500.0,29.9965,30.0042,29.981,29.981,24500.0
2015-02-10 12:10:00,38.78,38.87,38.78,38.85,39500.0,29.981,30.0506,29.981,30.0351,39500.0
2015-02-10 12:15:00,38.85,38.9,38.83,38.9,66600.0,30.0351,30.0738,30.0196,30.0738,66600.0
2015-02-10 12:20:00,38.91,38.93,38.9,38.91,81900.0,30.0815,30.097,30.0738,30.0815,81900.0
2015-02-10 12:25:00,38.91,38.92,38.88,38.9,21100.0,30.0815,30.0892,30.0583,30.0738,21100.0
2015-02-10 12:30:00,38.9,38.91,38.83,38.84,31900.0,30.0738,30.0815,30.0196,30.0274,31900.0
2015-02-10 12:35:00,38.84,38.84,38.81,38.84,39000.0,30.0274,30.0274,30.0042,30.0274,39000.0
2015-02-10 12:40:00,38.84,38.84,38.81,38.84,20900.0,30.0274,30.0274,30.0042,30.0274,20900.0
2015-02-10 12:45:00,38.83,38.84,38.8,38.8,35500.0,30.0196,30.0274,29.9965,29.9965,35500.0
2015-02-10 12:50:00,38.8,38.83,38.78,38.78,40000.0,29.9965,30.0196,29.981,29.981,40000.0
2015-02-10 12:55:00,38.78,38.8,38.77,38.77,76500.0,29.981,29.9965,29.9733,29.9733,76500.0
2015-02-10 13:00:00,38.78,38.79,38.75,38.78,38600.0,29.981,29.9887,29.9578,29.981,38600.0
2015-02-10 13:05:00,38.78,38.8,38.77,38.8,25800.0,29.981,29.9965,29.9733,29.9965,25800.0
2015-02-10 13:10:00,38.81,38.84,38.8,38.83,19000.0,30.0042,30.0274,29.9965,30.0196,19000.0
2015-02-10 13:15:00,38.83,38.83,38.77,38.77,38200.0,30.0196,30.0196,29.9733,29.9733,38200.0
2015-02-10 13:20:00,38.77,38.78,38.73,38.78,301900.0,29.9733,29.981,29.9423,29.981,301900.0
2015-02-10 13:25:00,38.78,38.78,38.75,38.77,101100.0,29.981,29.981,29.9578,29.9733,101100.0
2015-02-10 13:30:00,38.78,38.82,38.78,38.82,17300.0,29.981,30.0119,29.981,30.0119,17300.0
2015-02-10 13:35:00,38.82,38.87,38.81,38.87,38800.0,30.0119,30.0506,30.0042,30.0506,38800.0
2015-02-10 13:40:00,38.86,38.88,38.84,38.86,47200.0,30.0428,30.0583,30.0274,30.0428,47200.0
2015-02-10 13:45:00,38.86,38.89,38.85,38.86,33700.0,30.0428,30.066,30.0351,30.0428,33700.0
2015-02-10 13:50:00,38.86,38.9,38.86,38.86,26200.0,30.0428,30.0738,30.0428,30.0428,26200.0
2015-02-10 13:55:00,38.86,38.9,38.85,38.86,30000.0,30.0428,30.0738,30.0351,30.0428,30000.0
2015-02-10 14:00:00,38.86,38.89,38.85,38.87,32500.0,30.0428,30.066,30.0351,30.0506,32500.0
2015-02-10 14:05:00,38.88,38.89,38.87,38.88,30500.0,30.0583,30.066,30.0506,30.0583,30500.0
2015-02-10 14:10:00,38.88,38.88,38.84,38.84,32700.0,30.0583,30.0583,30.0274,30.0274,32700.0
2015-02-10 14:15:00,38.84,38.87,38.83,38.87,32200.0,30.0274,30.0506,30.0196,30.0506,32200.0
2015-02-10 14:20:00,38.87,38.9,38.84,38.87,56600.0,30.0506,30.0738,30.0274,30.0506,56600.0
2015-02-10 14:25:00,38.86,38.93,38.86,38.89,49100.0,30.0428,30.097,30.0428,30.066,49100.0
2015-02-10 14:30:00,38.89,38.91,38.85,38.91,52900.0,30.066,30.0815,30.0351,30.0815,52900.0
2015-02-10 14:35:00,38.91,38.91,38.88,38.9,26900.0,30.0815,30.0815,30.0583,30.0738,26900.0
2015-02-10 14:40:00,38.9,38.95,38.89,38.92,55400.0,30.0738,30.1124,30.066,30.0892,55400.0
2015-02-10 14:45:00,38.93,38.96,38.92,38.95,34500.0,30.097,30.1202,30.0892,30.1124,34500.0
2015-02-10 14:50:00,38.94,38.97,38.93,38.96,145700.0,30.1047,30.1279,30.097,30.1202,145700.0
2015-02-10 14:55:00,38.96,39.02,38.96,39.02,50500.0,30.1202,30.1665,30.1202,30.1665,50500.0
2015-02-10 15:00:00,39.02,39.07,39.02,39.06,106800.0,30.1665,30.2052,30.1665,30.1975,106800.0
2015-02-10 15:05:00,39.06,39.11,39.05,39.11,93500.0,30.1975,30.2361,30.1897,30.2361,93500.0
2015-02-10 15:10:00,39.11,39.11,39.1,39.11,53300.0,30.2361,30.2361,30.2284,30.2361,53300.0
2015-02-10 15:15:00,39.1,39.11,39.1,39.11,52600.0,30.2284,30.2361,30.2284,30.2361,52600.0
2015-02-10 15:20:00,39.1,39.13,39.1,39.12,97000.0,30.2284,30.2516,30.2284,30.2438,97000.0
2015-02-10 15:25:00,39.11,39.12,39.09,39.11,155100.0,30.2361,30.2438,30.2207,30.2361,155100.0
2015-02-10 15:30:00,39.12,39.13,39.08,39.1,138700.0,30.2438,30.2516,30.2129,30.2284,138700.0
2015-02-10 15:35:00,39.09,39.12,39.08,39.11,143000.0,30.2207,30.2438,30.2129,30.2361,143000.0
2015-02-10 15:40:00,39.11,39.14,39.07,39.13,150600.0,30.2361,30.2593,30.2052,30.2516,150600.0
2015-02-10 15:45:00,39.12,39.13,39.09,39.1,402300.0,30.2438,30.2516,30.2207,30.2284,402300.0
2015-02-10 15:50:00,39.1,39.11,39.07,39.1,511800.0,30.2284,30.2361,30.2052,30.2284,511800.0
2015-02-10 15:55:00,39.09,39.11,39.04,39.08,352800.0,30.2207,30.2361,30.182,30.2129,352800.0
2015-02-11 09:30:00,39.04,39.09,38.9,38.92,39300.0,30.182,30.2207,30.0738,30.0892,39300.0
2015-02-11 09:35:00,38.92,39.05,38.91,38.96,27900.0,30.0892,30.1897,30.0815,30.1202,27900.0
2015-02-11 09:40:00,38.97,39.0,38.92,38.92,23400.0,30.1279,30.1511,30.0892,30.0892,23400.0
2015-02-11 09:45:00,38.93,38.95,38.81,38.94,208100.0,30.097,30.1124,30.0042,30.1047,208100.0
2015-02-11 09:50:00,38.94,39.01,38.89,38.96,340500.0,30.1047,30.1588,30.066,30.1202,340500.0
2015-02-11 09:55:00,38.97,39.14,38.93,39.12,57300.0,30.1279,30.2593,30.097,30.2438,57300.0
2015-02-11 10:00:00,39.12,39.13,39.09,39.1,48800.0,30.2438,30.2516,30.2207,30.2284,48800.0
2015-02-11 10:05:00,39.1,39.17,39.09,39.11,39700.0,30.2284,30.2825,30.2207,30.2361,39700.0
2015-02-11 10:10:00,39.11,39.13,39.06,39.07,45300.0,30.2361,30.2516,30.1975,30.2052,45300.0
2015-02-11 10:15:00,39.08,39.08,39.01,39.02,14800.0,30.2129,30.2129,30.1588,30.1665,14800.0
2015-02-11 10:20:00,39.02,39.03,38.97,39.03,51400.0,30.1665,30.1743,30.1279,30.1743,51400.0
2015-02-11 10:25:00,39.02,39.05,38.99,39.05,28600.0,30.1665,30.1897,30.1433,30.1897,28600.0
2015-02-11 10:30:00,39.04,39.06,38.98,39.06,22100.0,30.182,30.1975,30.1356,30.1975,22100.0
2015-02-11 10:35:00,39.05,39.08,39.04,39.08,27800.0,30.1897,30.2129,30.182,30.2129,27800.0
2015-02-11 10:40:00,39.07,39.11,39.05,39.07,31900.0,30.2052,30.2361,30.1897,30.2052,31900.0
2015-02-11 10:45:00,39.07,39.09,39.06,39.07,52500.0,30.2052,30.2207,30.1975,30.2052,52500.0
2015-02-11 10:50:00,39.08,39.1,39.07,39.09,22800.0,30.2129,30.2284,30.2052,30.2207,22800.0
2015-02-11 10:55:00,39.09,39.11,39.07,39.11,15900.0,30.2207,30.2361,30.2052,30.2361,15900.0
2015-02-11 11:00:00,39.11,39.16,39.11,39.14,22400.0,30.2361,30.2748,30.2361,30.2593,22400.0
2015-02-11 11:05:00,39.15,39.18,39.12,39.14,58300.0,30.267,30.2902,30.2438,30.2593,58300.0
2015-02-11 11:10:00,39.14,39.19,39.14,39.18,18800.0,30.2593,30.298,30.2593,30.2902,18800.0
2015-02-11 11:15:00,39.17,39.19,39.14,39.18,46200.0,30.2825,30.298,30.2593,30.2902,46200.0
2015-02-11 11:20:00,39.18,39.19,39.16,39.18,55300.0,30.2902,30.298,30.2748,30.2902,55300.0
2015-02-11 11:25:00,39.18,39.19,39.16,39.16,33900.0,30.2902,30.298,30.2748,30.2748,33900.0
2015-02-11 11:30:00,39.16,39.16,39.09,39.13,38300.0,30.2748,30.2748,30.2207,30.2516,38300.0
2015-02-11 11:35:00,39.14,39.15,39.12,39.14,12400.0,30.2593,30.267,30.2438,30.2593,12400.0
2015-02-11 11:40:00,39.14,39.16,39.12,39.13,11300.0,30.2593,30.2748,30.2438,30.2516,11300.0
2015-02-11 11:45:00,39.14,39.14,39.1,39.13,11700.0,30.2593,30.2593,30.2284,30.2516,11700.0
2015-02-11 11:50:00,39.13,39.16,39.11,39.15,15600.0,30.2516,30.2748,30.2361,30.267,15600.0
2015-02-11 11:55:00,39.14,39.17,39.14,39.14,23700.0,30.2593,30.2825,30.2593,30.2593,23700.0
2015-02-11 12:00:00,39.14,39.15,39.11,39.12,31100.0,30.2593,30.267,30.2361,30.2438,31100.0
2015-02-11 12:05:00,39.11,39.13,39.1,39.12,11300.0,30.2361,30.2516,30.2284,30.2438,11300.0
2015-02-11 12:10:00,39.12,39.14,39.11,39.12,11600.0,30.2438,30.2593,30.2361,30.2438,11600.0
2015-02-11 12:15:00,39.13,39.15,39.1,39.15,19000.0,30.2516,30.267,30.2284,30.267,19000.0
2015-02-11 12:20:00,39.13,39.18,39.13,39.17,17500.0,30.2516,30.2902,30.2516,30.2825,17500.0
2015-02-11 12:25:00,39.18,39.18,39.16,39.16,5700.0,30.2902,30.2902,30.2748,30.2748,5700.0
2015-02-11 12:30:00,39.16,39.18,39.16,39.17,8100.0,30.2748,30.2902,30.2748,30.2825,8100.0
2015-02-11 12:35:00,39.16,39.19,39.15,39.18,10400.0,30.2748,30.298,30.267,30.2902,10400.0
2015-02-11 12:40:00,39.17,39.17,39.09,39.1,23700.0,30.2825,30.2825,30.2207,30.2284,23700.0
2015-02-11 12:45:00,39.09,39.14,39.09,39.11,12100.0,30.2207,30.2593,30.2207,30.2361,12100.0
2015-02-11 12:50:00,39.12,39.15,39.1,39.15,39900.0,30.2438,30.267,30.2284,30.267,39900.0
2015-02-11 12:55:00,39.15,39.15,39.06,39.07,15700.0,30.267,30.267,30.1975,30.2052,15700.0
2015-02-11 13:00:00,39.07,39.11,39.06,39.09,41600.0,30.2052,30.2361,30.1975,30.2207,41600.0
2015-02-11 13:05:00,39.09,39.1,39.03,39.04,25200.0,30.2207,30.2284,30.1743,30.182,25200.0
2015-02-11 13:10:00,39.05,39.06,38.97,38.97,25800.0,30.1897,30.1975,30.1279,30.1279,25800.0
2015-02-11 13:15:00,38.98,38.98,38.93,38.96,87900.0,30.1356,30.1356,30.097,30.1202,87900.0
2015-02-11 13:20:00,38.96,39.03,38.95,39.0,92100.0,30.1202,30.1743,30.1124,30.1511,92100.0
2015-02-11 13:25:00,39.01,39.02,38.98,39.0,29800.0,30.1588,30.1665,30.1356,30.1511,29800.0
2015-02-11 13:30:00,39.01,39.02,38.96,38.97,39900.0,30.1588,30.1665,30.1202,30.1279,39900.0
2015-02-11 13:35:00,38.96,39.01,38.95,39.01,58200.0,30.1202,30.1588,30.1124,30.1588,58200.0
2015-02-11 13:40:00,39.01,39.05,38.97,38.97,131800.0,30.1588,30.1897,30.1279,30.1279,131800.0
2015-02-11 13:45:00,38.96,38.97,38.95,38.95,18800.0,30.1202,30.1279,30.1124,30.1124,18800.0
2015-02-11 13:50:00,38.95,38.96,38.94,38.96,37700.0,30.1124,30.1202,30.1047,30.1202,37700.0
2015-02-11 13:55:00,38.96,39.08,38.94,39.04,72900.0,30.1202,30.2129,30.1047,30.182,72900.0
2015-02-11 14:00:00,39.04,39.07,39.0,39.06,26700.0,30.182,30.2052,30.1511,30.1975,26700.0
2015-02-11 14:05:00,39.06,39.08,39.03,39.08,29400.0,30.1975,30.2129,30.1743,30.2129,29400.0
2015-02-11 14:10:00,39.07,39.09,39.05,39.06,22600.0,30.2052,30.2207,30.1897,30.1975,22600.0
2015-02-11 14:15:00,39.06,39.07,39.02,39.05,23200.0,30.1975,30.2052,30.1665,30.1897,23200.0
2015-02-11 14:20:00,39.06,39.06,39.02,39.04,12600.0,30.1975,30.1975,30.1665,30.182,12600.0
2015-02-11 14:25:00,39.05,39.05,39.0,39.05,26300.0,30.1897,30.1897,30.1511,30.1897,26300.0
2015-02-11 14:30:00,39.05,39.09,39.04,39.08,34200.0,30.1897,30.2207,30.182,30.2129,34200.0
2015-02-11 14:35:00,39.09,39.12,39.08,39.11,47900.0,30.2207,30.2438,30.2129,30.2361,47900.0
2015-02-11 14:40:00,39.12,39.16,39.12,39.16,35900.0,30.2438,30.2748,30.2438,30.2748,35900.0
2015-02-11 14:45:00,39.16,39.18,39.14,39.17,34600.0,30.2748,30.2902,30.2593,30.2825,34600.0
2015-02-11 14:50:00,39.18,39.18,39.15,39.15,21800.0,30.2902,30.2902,30.267,30.267,21800.0
2015-02-11 14:55:00,39.16,39.16,39.11,39.13,25100.0,30.2748,30.2748,30.2361,30.2516,25100.0
2015-02-11 15:00:00,39.13,39.16,39.13,39.15,20700.0,30.2516,30.2748,30.2516,30.267,20700.0
2015-02-11 15:05:00,39.15,39.17,39.14,39.15,53100.0,30.267,30.2825,30.2593,30.267,53100.0
2015-02-11 15:10:00,39.15,39.17,39.14,39.15,16600.0,30.267,30.2825,30.2593,30.267,16600.0
2015-02-11 15:15:00,39.16,39.18,39.12,39.16,63100.0,30.2748,30.2902,30.2438,30.2748,63100.0
2015-02-11 15:20:00,39.17,39.22,39.15,39.22,46400.0,30.2825,30.3212,30.267,30.3212,46400.0
2015-02-11 15:25:00,39.22,39.31,39.22,39.23,94700.0,30.3212,30.3907,30.3212,30.3289,94700.0
2015-02-11 15:30:00,39.23,39.26,39.14,39.17,68000.0,30.3289,30.3521,30.2593,30.2825,68000.0
2015-02-11 15:35:00,39.17,39.22,39.16,39.21,43500.0,30.2825,30.3212,30.2748,30.3134,43500.0
2015-02-11 15:40:00,39.21,39.23,39.16,39.18,63000.0,30.3134,30.3289,30.2748,30.2902,63000.0
2015-02-11 15:45:00,39.17,39.18,39.09,39.12,65400.0,30.2825,30.2902,30.2207,30.2438,65400.0
2015-02-11 15:50:00,39.12,39.12,39.07,39.08,66200.0,30.2438,30.2438,30.2052,30.2129,66200.0
2015-02-11 15:55:00,39.08,39.14,39.07,39.13,169100.0,30.2129,30.2593,30.2052,30.2516,169100.0
2015-02-12 09:30:00,39.23,39.3,39.2,39.28,84800.0,30.3289,30.383,30.3057,30.3675,84800.0
2015-02-12 09:35:00,39.28,39.38,39.26,39.38,63300.0,30.3675,30.4449,30.3521,30.4449,63300.0
2015-02-12 09:40:00,39.37,39.42,39.34,39.35,66800.0,30.4371,30.4758,30.4139,30.4217,66800.0
2015-02-12 09:45:00,39.35,39.43,39.35,39.41,31300.0,30.4217,30.4835,30.4217,30.468,31300.0
2015-02-12 09:50:00,39.41,39.46,39.41,39.45,32400.0,30.468,30.5067,30.468,30.499,32400.0
2015-02-12 09:55:00,39.45,39.49,39.45,39.47,19500.0,30.499,30.5299,30.499,30.5144,19500.0
2015-02-12 10:00:00,39.48,39.49,39.46,39.48,27800.0,30.5222,30.5299,30.5067,30.5222,27800.0
2015-02-12 10:05:00,39.49,39.56,39.48,39.53,38600.0,30.5299,30.584,30.5222,30.5608,38600.0
2015-02-12 10:10:00,39.52,39.56,39.51,39.54,48800.0,30.5531,30.584,30.5454,30.5686,48800.0
2015-02-12 10:15:00,39.54,39.55,39.5,39.51,35000.0,30.5686,30.5763,30.5376,30.5454,35000.0
2015-02-12 10:20:00,39.51,39.55,39.47,39.47,38800.0,30.5454,30.5763,30.5144,30.5144,38800.0
2015-02-12 10:25:00,39.48,39.5,39.44,39.46,20900.0,30.5222,30.5376,30.4912,30.5067,20900.0
2015-02-12 10:30:00,39.46,39.49,39.43,39.49,50800.0,30.5067,30.5299,30.4835,30.5299,50800.0
2015-02-12 10:35:00,39.49,39.51,39.46,39.49,34000.0,30.5299,30.5454,30.5067,30.5299,34000.0
2015-02-12 10:40:00,39.49,39.5,39.45,39.46,20600.0,30.5299,30.5376,30.499,30.5067,20600.0
2015-02-12 10:45:00,39.46,39.48,39.4,39.4,26300.0,30.5067,30.5222,30.4603,30.4603,26300.0
2015-02-12 10:50:00,39.41,39.42,39.39,39.41,31500.0,30.468,30.4758,30.4526,30.468,31500.0
2015-02-12 10:55:00,39.41,39.42,39.34,39.37,36100.0,30.468,30.4758,30.4139,30.4371,36100.0
2015-02-12 11:00:00,39.37,39.41,39.35,39.4,35200.0,30.4371,30.468,30.4217,30.4603,35200.0
2015-02-12 11:05:00,39.4,39.4,39.38,39.4,13800.0,30.4603,30.4603,30.4449,30.4603,13800.0
2015-02-12 11:10:00,39.39,39.43,39.39,39.43,14700.0,30.4526,30.4835,30.4526,30.4835,14700.0
2015-02-12 11:15:00,39.44,39.44,39.35,39.35,31000.0,30.4912,30.4912,30.4217,30.4217,31000.0
2015-02-12 11:20:00,39.36,39.36,39.28,39.29,43700.0,30.4294,30.4294,30.3675,30.3753,43700.0
2015-02-12 11:25:00,39.29,39.31,39.28,39.3,17000.0,30.3753,30.3907,30.3675,30.383,17000.0
2015-02-12 11:30:00,39.31,39.36,39.29,39.34,26900.0,30.3907,30.4294,30.3753,30.4139,26900.0
2015-02-12 11:35:00,39.34,39.35,39.3,39.3,27500.0,30.4139,30.4217,30.383,30.383,27500.0
2015-02-12 11:40:00,39.31,39.31,39.28,39.29,29400.0,30.3907,30.3907,30.3675,30.3753,29400.0
2015-02-12 11:45:00,39.28,39.29,39.28,39.28,24400.0,30.3675,30.3753,30.3675,30.3675,24400.0
2015-02-12 11:50:00,39.28,39.29,39.25,39.25,59600.0,30.3675,30.3753,30.3444,30.3444,59600.0
2015-02-12 11:55:00,39.26,39.26,39.24,39.25,18000.0,30.3521,30.3521,30.3366,30.3444,18000.0
2015-02-12 12:00:00,39.24,39.28,39.24,39.25,16000.0,30.3366,30.3675,30.3366,30.3444,16000.0
2015-02-12 12:05:00,39.25,39.26,39.23,39.23,21500.0,30.3444,30.3521,30.3289,30.3289,21500.0
2015-02-12 12:10:00,39.23,39.29,39.23,39.28,13800.0,30.3289,30.3753,30.3289,30.3675,13800.0
2015-02-12 12:15:00,39.28,39.31,39.27,39.29,29900.0,30.3675,30.3907,30.3598,30.3753,29900.0
2015-02-12 12:20:00,39.29,39.29,39.26,39.26,42000.0,30.3753,30.3753,30.3521,30.3521,42000.0
2015-02-12 12:25:00,39.27,39.27,39.26,39.27,24100.0,30.3598,30.3598,30.3521,30.3598,24100.0
2015-02-12 12:30:00,39.27,39.32,39.27,39.3,25400.0,30.3598,30.3985,30.3598,30.383,25400.0
2015-02-12 12:35:00,39.3,39.33,39.3,39.31,23300.0,30.383,30.4062,30.383,30.3907,23300.0
2015-02-12 12:40:00,39.31,39.35,39.31,39.32,18800.0,30.3907,30.4217,30.3907,30.3985,18800.0
2015-02-12 12:45:00,39.32,39.32,39.29,39.29,36200.0,30.3985,30.3985,30.3753,30.3753,36200.0
2015-02-12 12:50:00,39.29,39.33,39.29,39.33,8100.0,30.3753,30.4062,30.3753,30.4062,8100.0
2015-02-12 12:55:00,39.33,39.35,39.32,39.33,23400.0,30.4062,30.4217,30.3985,30.4062,23400.0
2015-02-12 13:00:00,39.33,39.36,39.33,39.36,11300.0,30.4062,30.4294,30.4062,30.4294,11300.0
2015-02-12 13:05:00,39.36,39.38,39.36,39.38,27400.0,30.4294,30.4449,30.4294,30.4449,27400.0
2015-02-12 13:10:00,39.37,39.43,39.37,39.38,47200.0,30.4371,30.4835,30.4371,30.4449,47200.0
2015-02-12 13:15:00,39.38,39.4,39.38,39.38,10100.0,30.4449,30.4603,30.4449,30.4449,10100.0
2015-02-12 13:20:00,39.37,39.39,39.33,39.35,14400.0,30.4371,30.4526,30.4062,30.4217,14400.0
2015-02-12 13:25:00,39.35,39.37,39.34,39.36,10400.0,30.4217,30.4371,30.4139,30.4294,10400.0
2015-02-12 13:30:00,39.36,39.4,39.33,39.39,12400.0,30.4294,30.4603,30.4062,30.4526,12400.0
2015-02-12 13:35:00,39.39,39.4,39.35,39.37,29000.0,30.4526,30.4603,30.4217,30.4371,29000.0
2015-02-12 13:40:00,39.38,39.38,39.34,39.37,36600.0,30.4449,30.4449,30.4139,30.4371,36600.0
2015-02-12 13:45:00,39.36,39.38,39.35,39.35,20200.0,30.4294,30.4449,30.4217,30.4217,20200.0
2015-02-12 13:50:00,39.35,39.36,39.34,39.35,22100.0,30.4217,30.4294,30.4139,30.4217,22100.0
2015-02-12 13:55:00,39.35,39.35,39.33,39.34,11800.0,30.4217,30.4217,30.4062,30.4139,11800.0
2015-02-12 14:00:00,39.34,39.35,39.3,39.3,29300.0,30.4139,30.4217,30.383,30.383,29300.0
2015-02-12 14:05:00,39.3,39.32,39.29,39.32,18100.0,30.383,30.3985,30.3753,30.3985,18100.0
2015-02-12 14:10:00,39.32,39.33,39.31,39.31,17600.0,30.3985,30.4062,30.3907,30.3907,17600.0
2015-02-12 14:15:00,39.31,39.31,39.27,39.29,17000.0,30.3907,30.3907,30.3598,30.3753,17000.0
2015-02-12 14:20:00,39.29,39.3,39.26,39.3,133200.0,30.3753,30.383,30.3521,30.383,133200.0
2015-02-12 14:25:00,39.3,39.3,39.29,39.3,12400.0,30.383,30.383,30.3753,30.383,12400.0
2015-02-12 14:30:00,39.3,39.3,39.27,39.28,38100.0,30.383,30.383,30.3598,30.3675,38100.0
2015-02-12 14:35:00,39.28,39.28,39.26,39.27,19700.0,30.3675,30.3675,30.3521,30.3598,19700.0
2015-02-12 14:40:00,39.27,39.3,39.26,39.29,47700.0,30.3598,30.383,30.3521,30.3753,47700.0
2015-02-12 14:45:00,39.29,39.29,39.28,39.29,24800.0,30.3753,30.3753,30.3675,30.3753,24800.0
2015-02-12 14:50:00,39.29,39.33,39.28,39.32,35000.0,30.3753,30.4062,30.3675,30.3985,35000.0
2015-02-12 14:55:00,39.33,39.35,39.33,39.35,11500.0,30.4062,30.4217,30.4062,30.4217,11500.0
2015-02-12 15:00:00,39.35,39.36,39.33,39.35,33200.0,30.4217,30.4294,30.4062,30.4217,33200.0
2015-02-12 15:05:00,39.36,39.38,39.34,39.37,28900.0,30.4294,30.4449,30.4139,30.4371,28900.0
2015-02-12 15:10:00,39.37,39.39,39.37,39.39,17000.0,30.4371,30.4526,30.4371,30.4526,17000.0
2015-02-12 15:15:00,39.39,39.42,39.38,39.42,25400.0,30.4526,30.4758,30.4449,30.4758,25400.0
2015-02-12 15:20:00,39.42,39.44,39.42,39.44,15600.0,30.4758,30.4912,30.4758,30.4912,15600.0
2015-02-12 15:25:00,39.44,39.44,39.42,39.43,47300.0,30.4912,30.4912,30.4758,30.4835,47300.0
2015-02-12 15:30:00,39.43,39.43,39.39,39.41,4291800.0,30.4835,30.4835,30.4526,30.468,4291800.0
2015-02-12 15:35:00,39.41,39.44,39.4,39.44,42000.0,30.468,30.4912,30.4603,30.4912,42000.0
2015-02-12 15:40:00,39.44,39.48,39.43,39.44,103100.0,30.4912,30.5222,30.4835,30.4912,103100.0
2015-02-12 15:45:00,39.44,39.45,39.41,39.42,97100.0,30.4912,30.499,30.468,30.4758,97100.0
2015-02-12 15:50:00,39.42,39.43,39.39,39.4,62100.0,30.4758,30.4835,30.4526,30.4603,62100.0
2015-02-12 15:55:00,39.39,39.42,39.37,39.4,262400.0,30.4526,30.4758,30.4371,30.4603,262400.0
2015-02-13 09:30:00,39.4,39.42,39.33,39.39,56000.0,30.4603,30.4758,30.4062,30.4526,56000.0
2015-02-13 09:35:00,39.47,39.52,39.41,39.45,114600.0,30.5144,30.5531,30.468,30.499,114600.0
2015-02-13 09:40:00,39.45,39.56,39.45,39.48,37500.0,30.499,30.584,30.499,30.5222,37500.0
2015-02-13 09:45:00,39.48,39.57,39.48,39.55,29100.0,30.5222,30.5917,30.5222,30.5763,29100.0
2015-02-13 09:50:00,39.56,39.59,39.5,39.51,48700.0,30.584,30.6072,30.5376,30.5454,48700.0
2015-02-13 09:55:00,39.51,39.58,39.5,39.52,134000.0,30.5454,30.5995,30.5376,30.5531,134000.0
2015-02-13 10:00:00,39.52,39.56,39.49,39.51,80100.0,30.5531,30.584,30.5299,30.5454,80100.0
2015-02-13 10:05:00,39.5,39.52,39.45,39.49,30200.0,30.5376,30.5531,30.499,30.5299,30200.0
2015-02-13 10:10:00,39.49,39.56,39.48,39.56,32100.0,30.5299,30.584,30.5222,30.584,32100.0
2015-02-13 10:15:00,39.55,39.55,39.5,39.5,21200.0,30.5763,30.5763,30.5376,30.5376,21200.0
2015-02-13 10:20:00,39.51,39.53,39.49,39.52,29500.0,30.5454,30.5608,30.5299,30.5531,29500.0
2015-02-13 10:25:00,39.53,39.56,39.51,39.52,56600.0,30.5608,30.584,30.5454,30.5531,56600.0
2015-02-13 10:30:00,39.52,39.54,39.49,39.49,47400.0,30.5531,30.5686,30.5299,30.5299,47400.0
2015-02-13 10:35:00,39.49,39.51,39.47,39.51,26700.0,30.5299,30.5454,30.5144,30.5454,26700.0
2015-02-13 10:40:00,39.51,39.53,39.46,39.49,45800.0,30.5454,30.5608,30.5067,30.5299,45800.0
2015-02-13 10:45:00,39.49,39.5,39.46,39.49,60700.0,30.5299,30.5376,30.5067,30.5299,60700.0
2015-02-13 10:50:00,39.49,39.56,39.48,39.55,419700.0,30.5299,30.584,30.5222,30.5763,419700.0
2015-02-13 10:55:00,39.56,39.58,39.54,39.54,37500.0,30.584,30.5995,30.5686,30.5686,37500.0
2015-02-13 11:00:00,39.55,39.57,39.53,39.55,80300.0,30.5763,30.5917,30.5608,30.5763,80300.0
2015-02-13 11:05:00,39.54,39.59,39.54,39.57,57500.0,30.5686,30.6072,30.5686,30.5917,57500.0
2015-02-13 11:10:00,39.57,39.58,39.56,39.57,14800.0,30.5917,30.5995,30.584,30.5917,14800.0
2015-02-13 11:15:00,39.58,39.58,39.55,39.55,44600.0,30.5995,30.5995,30.5763,30.5763,44600.0
2015-02-13 11:20:00,39.55,39.57,39.53,39.55,57000.0,30.5763,30.5917,30.5608,30.5763,57000.0
2015-02-13 11:25:00,39.55,39.55,39.52,39.52,50300.0,30.5763,30.5763,30.5531,30.5531,50300.0
2015-02-13 11:30:00,39.52,39.53,39.48,39.49,72100.0,30.5531,30.5608,30.5222,30.5299,72100.0
2015-02-13 11:35:00,39.48,39.49,39.43,39.44,41200.0,30.5222,30.5299,30.4835,30.4912,41200.0
2015-02-13 11:40:00,39.44,39.44,39.42,39.42,29300.0,30.4912,30.4912,30.4758,30.4758,29300.0
2015-02-13 11:45:00,39.42,39.43,39.4,39.42,46000.0,30.4758,30.4835,30.4603,30.4758,46000.0
2015-02-13 11:50:00,39.42,39.42,39.39,39.41,25200.0,30.4758,30.4758,30.4526,30.468,25200.0
2015-02-13 11:55:00,39.4,39.45,39.39,39.43,18800.0,30.4603,30.499,30.4526,30.4835,18800.0
2015-02-13 12:00:00,39.44,39.46,39.42,39.45,38000.0,30.4912,30.5067,30.4758,30.499,38000.0
2015-02-13 12:05:00,39.45,39.45,39.42,39.44,22400.0,30.499,30.499,30.4758,30.4912,22400.0
2015-02-13 12:10:00,39.44,39.45,39.43,39.44,16200.0,30.4912,30.499,30.4835,30.4912,16200.0
2015-02-13 12:15:00,39.44,39.45,39.42,39.42,24600.0,30.4912,30.499,30.4758,30.4758,24600.0
2015-02-13 12:20:00,39.41,39.42,39.37,39.37,74100.0,30.468,30.4758,30.4371,30.4371,74100.0
2015-02-13 12:25:00,39.37,39.38,39.3,39.33,62100.0,30.4371,30.4449,30.383,30.4062,62100.0
2015-02-13 12:30:00,39.32,39.33,39.29,39.3,47100.0,30.3985,30.4062,30.3753,30.383,47100.0
2015-02-13 12:35:00,39.29,39.3,39.25,39.27,68700.0,30.3753,30.383,30.3444,30.3598,68700.0
2015-02-13 12:40:00,39.28,39.3,39.26,39.3,35200.0,30.3675,30.383,30.3521,30.383,35200.0
2015-02-13 12:45:00,39.3,39.31,39.28,39.29,18000.0,30.383,30.3907,30.3675,30.3753,18000.0
2015-02-13 12:50:00,39.29,39.3,39.27,39.29,17500.0,30.3753,30.383,30.3598,30.3753,17500.0
2015-02-13 12:55:00,39.28,39.3,39.26,39.27,26000.0,30.3675,30.383,30.3521,30.3598,26000.0
2015-02-13 13:00:00,39.27,39.3,39.26,39.29,23400.0,30.3598,30.383,30.3521,30.3753,23400.0
2015-02-13 13:05:00,39.29,39.3,39.27,39.29,16500.0,30.3753,30.383,30.3598,30.3753,16500.0
2015-02-13 13:10:00,39.29,39.3,39.26,39.27,44200.0,30.3753,30.383,30.3521,30.3598,44200.0
2015-02-13 13:15:00,39.27,39.29,39.25,39.29,17500.0,30.3598,30.3753,30.3444,30.3753,17500.0
2015-02-13 13:20:00,39.29,39.3,39.23,39.24,39100.0,30.3753,30.383,30.3289,30.3366,39100.0
2015-02-13 13:25:00,39.23,39.25,39.18,39.19,31000.0,30.3289,30.3444,30.2902,30.298,31000.0
2015-02-13 13:30:00,39.18,39.19,39.15,39.19,44400.0,30.2902,30.298,30.267,30.298,44400.0
2015-02-13 13:35:00,39.18,39.19,39.13,39.15,64100.0,30.2902,30.298,30.2516,30.267,64100.0
2015-02-13 13:40:00,39.15,39.18,39.13,39.17,37500.0,30.267,30.2902,30.2516,30.2825,37500.0
2015-02-13 13:45:00,39.17,39.17,39.13,39.16,31600.0,30.2825,30.2825,30.2516,30.2748,31600.0
2015-02-13 13:50:00,39.16,39.23,39.15,39.22,27000.0,30.2748,30.3289,30.267,30.3212,27000.0
2015-02-13 13:55:00,39.22,39.23,39.16,39.17,36400.0,30.3212,30.3289,30.2748,30.2825,36400.0
2015-02-13 14:00:00,39.16,39.19,39.15,39.17,42600.0,30.2748,30.298,30.267,30.2825,42600.0
2015-02-13 14:05:00,39.17,39.19,39.16,39.16,61000.0,30.2825,30.298,30.2748,30.2748,61000.0
2015-02-13 14:10:00,39.17,39.19,39.14,39.16,65800.0,30.2825,30.298,30.2593,30.2748,65800.0
2015-02-13 14:15:00,39.16,39.18,39.15,39.18,64000.0,30.2748,30.2902,30.267,30.2902,64000.0
2015-02-13 14:20:00,39.18,39.19,39.15,39.16,153900.0,30.2902,30.298,30.267,30.2748,153900.0
2015-02-13 14:25:00,39.16,39.19,39.15,39.18,60800.0,30.2748,30.298,30.267,30.2902,60800.0
2015-02-13 14:30:00,39.17,39.19,39.16,39.17,45700.0,30.2825,30.298,30.2748,30.2825,45700.0
2015-02-13 14:35:00,39.18,39.19,39.16,39.16,28600.0,30.2902,30.298,30.2748,30.2748,28600.0
2015-02-13 14:40:00,39.16,39.19,39.16,39.16,38000.0,30.2748,30.298,30.2748,30.2748,38000.0
2015-02-13 14:45:00,39.15,39.19,39.14,39.17,44200.0,30.267,30.298,30.2593,30.2825,44200.0
2015-02-13 14:50:00,39.17,39.19,39.16,39.18,37900.0,30.2825,30.298,30.2748,30.2902,37900.0
2015-02-13 14:55:00,39.17,39.19,39.16,39.16,45900.0,30.2825,30.298,30.2748,30.2748,45900.0
2015-02-13 15:00:00,39.16,39.17,39.14,39.15,63300.0,30.2748,30.2825,30.2593,30.267,63300.0
2015-02-13 15:05:00,39.15,39.19,39.15,39.15,62400.0,30.267,30.298,30.267,30.267,62400.0
2015-02-13 15:10:00,39.15,39.16,39.14,39.16,87700.0,30.267,30.2748,30.2593,30.2748,87700.0
2015-02-13 15:15:00,39.16,39.17,39.15,39.17,70700.0,30.2748,30.2825,30.267,30.2825,70700.0
2015-02-13 15:20:00,39.16,39.17,39.14,39.17,120900.0,30.2748,30.2825,30.2593,30.2825,120900.0
2015-02-13 15:25:00,39.17,39.2,39.16,39.18,94200.0,30.2825,30.3057,30.2748,30.2902,94200.0
2015-02-13 15:30:00,39.18,39.19,39.14,39.15,175600.0,30.2902,30.298,30.2593,30.267,175600.0
2015-02-13 15:35:00,39.16,39.19,39.15,39.19,79900.0,30.2748,30.298,30.267,30.298,79900.0
2015-02-13 15:40:00,39.19,39.19,39.16,39.18,87500.0,30.298,30.298,30.2748,30.2902,87500.0
2015-02-13 15:45:00,39.18,39.19,39.17,39.18,127700.0,30.2902,30.298,30.2825,30.2902,127700.0
2015-02-13 15:50:00,39.18,39.2,39.17,39.19,216300.0,30.2902,30.3057,30.2825,30.298,216300.0
2015-02-13 15:55:00,39.19,39.2,39.17,39.19,297800.0,30.298,30.3057,30.2825,30.298,297800.0
2015-02-17 09:30:00,38.99,39.19,38.98,39.04,174100.0,30.1433,30.298,30.1356,30.182,174100.0
2015-02-17 09:35:00,39.02,39.14,39.0,39.03,41700.0,30.1665,30.2593,30.1511,30.1743,41700.0
2015-02-17 09:40:00,39.02,39.07,38.98,39.01,79700.0,30.1665,30.2052,30.1356,30.1588,79700.0
2015-02-17 09:45:00,39.02,39.09,39.0,39.05,109500.0,30.1665,30.2207,30.1511,30.1897,109500.0
2015-02-17 09:50:00,39.05,39.06,38.95,38.99,32400.0,30.1897,30.1975,30.1124,30.1433,32400.0
2015-02-17 09:55:00,39.0,39.08,38.97,39.06,25000.0,30.1511,30.2129,30.1279,30.1975,25000.0
2015-02-17 10:00:00,39.07,39.08,39.0,39.05,40200.0,30.2052,30.2129,30.1511,30.1897,40200.0
2015-02-17 10:05:00,39.06,39.12,39.04,39.08,49800.0,30.1975,30.2438,30.182,30.2129,49800.0
2015-02-17 10:10:00,39.08,39.12,39.06,39.09,62300.0,30.2129,30.2438,30.1975,30.2207,62300.0
2015-02-17 10:15:00,39.09,39.09,39.01,39.05,41800.0,30.2207,30.2207,30.1588,30.1897,41800.0
2015-02-17 10:20:00,39.06,39.08,39.01,39.06,40900.0,30.1975,30.2129,30.1588,30.1975,40900.0
2015-02-17 10:25:00,39.05,39.09,39.02,39.06,53300.0,30.1897,30.2207,30.1665,30.1975,53300.0
2015-02-17 10:30:00,39.07,39.13,39.06,39.07,107400.0,30.2052,30.2516,30.1975,30.2052,107400.0
2015-02-17 10:35:00,39.08,39.11,39.07,39.1,117300.0,30.2129,30.2361,30.2052,30.2284,117300.0
2015-02-17 10:40:00,39.1,39.13,39.07,39.12,117500.0,30.2284,30.2516,30.2052,30.2438,117500.0
2015-02-17 10:45:00,39.12,39.12,39.07,39.12,76400.0,30.2438,30.2438,30.2052,30.2438,76400.0
2015-02-17 10:50:00,39.12,39.12,39.07,39.1,130200.0,30.2438,30.2438,30.2052,30.2284,130200.0
2015-02-17 10:55:00,39.1,39.11,39.06,39.1,63200.0,30.2284,30.2361,30.1975,30.2284,63200.0
2015-02-17 11:00:00,39.09,39.12,39.05,39.08,69200.0,30.2207,30.2438,30.1897,30.2129,69200.0
2015-02-17 11:05:00,39.08,39.11,39.06,39.09,36900.0,30.2129,30.2361,30.1975,30.2207,36900.0
2015-02-17 11:10:00,39.09,39.1,39.07,39.09,21000.0,30.2207,30.2284,30.2052,30.2207,21000.0
2015-02-17 11:15:00,39.09,39.1,39.07,39.07,28800.0,30.2207,30.2284,30.2052,30.2052,28800.0
2015-02-17 11:20:00,39.08,39.12,39.08,39.12,22500.0,30.2129,30.2438,30.2129,30.2438,22500.0
2015-02-17 11:25:00,39.12,39.12,39.09,39.12,29300.0,30.2438,30.2438,30.2207,30.2438,29300.0
2015-02-17 11:30:00,39.12,39.18,39.07,39.18,78300.0,30.2438,30.2902,30.2052,30.2902,78300.0
2015-02-17 11:35:00,39.18,39.21,39.16,39.21,28100.0,30.2902,30.3134,30.2748,30.3134,28100.0
2015-02-17 11:40:00,39.21,39.25,39.21,39.23,65600.0,30.3134,30.3444,30.3134,30.3289,65600.0
2015-02-17 11:45:00,39.23,39.25,39.21,39.21,17200.0,30.3289,30.3444,30.3134,30.3134,17200.0
2015-02-17 11:50:00,39.22,39.23,39.19,39.19,43100.0,30.3212,30.3289,30.298,30.298,43100.0
2015-02-17 11:55:00,39.19,39.22,39.19,39.2,17800.0,30.298,30.3212,30.298,30.3057,17800.0
2015-02-17 12:00:00,39.21,39.23,39.2,39.21,30100.0,30.3134,30.3289,30.3057,30.3134,30100.0
2015-02-17 12:05:00,39.22,39.23,39.19,39.2,89000.0,30.3212,30.3289,30.298,30.3057,89000.0
2015-02-17 12:10:00,39.2,39.22,39.19,39.21,22000.0,30.3057,30.3212,30.298,30.3134,22000.0
2015-02-17 12:15:00,39.21,39.24,39.2,39.21,31900.0,30.3134,30.3366,30.3057,30.3134,31900.0
2015-02-17 12:20:00,39.22,39.23,39.2,39.22,43700.0,30.3212,30.3289,30.3057,30.3212,43700.0
2015-02-17 12:25:00,39.22,39.23,39.21,39.23,14700.0,30.3212,30.3289,30.3134,30.3289,14700.0
2015-02-17 12:30:00,39.22,39.29,39.21,39.26,129400.0,30.3212,30.3753,30.3134,30.3521,129400.0
2015-02-17 12:35:00,39.26,39.3,39.25,39.27,57100.0,30.3521,30.383,30.3444,30.3598,57100.0
2015-02-17 12:40:00,39.28,39.28,39.26,39.28,27800.0,30.3675,30.3675,30.3521,30.3675,27800.0
2015-02-17 12:45:00,39.27,39.3,39.25,39.27,40600.0,30.3598,30.383,30.3444,30.3598,40600.0
2015-02-17 12:50:00,39.27,39.31,39.27,39.3,15700.0,30.3598,30.3907,30.3598,30.383,15700.0
2015-02-17 12:55:00,39.29,39.31,39.27,39.29,85400.0,30.3753,30.3907,30.3598,30.3753,85400.0
2015-02-17 13:00:00,39.29,39.34,39.28,39.33,17200.0,30.3753,30.4139,30.3675,30.4062,17200.0
2015-02-17 13:05:00,39.33,39.34,39.3,39.33,54400.0,30.4062,30.4139,30.383,30.4062,54400.0
2015-02-17 13:10:00,39.33,39.34,39.3,39.33,23700.0,30.4062,30.4139,30.383,30.4062,23700.0
2015-02-17 13:15:00,39.32,39.36,39.32,39.33,68600.0,30.3985,30.4294,30.3985,30.4062,68600.0
2015-02-17 13:20:00,39.33,39.36,39.31,39.33,67200.0,30.4062,30.4294,30.3907,30.4062,67200.0
2015-02-17 13:25:00,39.32,39.38,39.32,39.35,80900.0,30.3985,30.4449,30.3985,30.4217,80900.0
2015-02-17 13:30:00,39.34,39.43,39.34,39.41,49000.0,30.4139,30.4835,30.4139,30.468,49000.0
2015-02-17 13:35:00,39.42,39.45,39.4,39.43,22100.0,30.4758,30.499,30.4603,30.4835,22100.0
2015-02-17 13:40:00,39.43,39.46,39.43,39.45,19600.0,30.4835,30.5067,30.4835,30.499,19600.0
2015-02-17 13:45:00,39.45,39.47,39.43,39.46,19400.0,30.499,30.5144,30.4835,30.5067,19400.0
2015-02-17 13:50:00,39.46,39.46,39.42,39.43,36400.0,30.5067,30.5067,30.4758,30.4835,36400.0
2015-02-17 13:55:00,39.44,39.44,39.4,39.41,21100.0,30.4912,30.4912,30.4603,30.468,21100.0
2015-02-17 14:00:00,39.42,39.42,39.37,39.39,15600.0,30.4758,30.4758,30.4371,30.4526,15600.0
2015-02-17 14:05:00,39.39,39.41,39.38,39.38,17500.0,30.4526,30.468,30.4449,30.4449,17500.0
2015-02-17 14:10:00,39.38,39.39,39.37,39.38,12200.0,30.4449,30.4526,30.4371,30.4449,12200.0
2015-02-17 14:15:00,39.38,39.38,39.37,39.38,6200.0,30.4449,30.4449,30.4371,30.4449,6200.0
2015-02-17 14:20:00,39.38,39.41,39.36,39.4,15600.0,30.4449,30.468,30.4294,30.4603,15600.0
2015-02-17 14:25:00,39.39,39.41,39.38,39.4,16000.0,30.4526,30.468,30.4449,30.4603,16000.0
2015-02-17 14:30:00,39.4,39.42,39.39,39.42,12500.0,30.4603,30.4758,30.4526,30.4758,12500.0
2015-02-17 14:35:00,39.42,39.43,39.39,39.39,18200.0,30.4758,30.4835,30.4526,30.4526,18200.0
2015-02-17 14:40:00,39.4,39.42,39.39,39.4,10900.0,30.4603,30.4758,30.4526,30.4603,10900.0
2015-02-17 14:45:00,39.4,39.42,39.39,39.42,19700.0,30.4603,30.4758,30.4526,30.4758,19700.0
2015-02-17 14:50:00,39.42,39.42,39.4,39.41,27000.0,30.4758,30.4758,30.4603,30.468,27000.0
2015-02-17 14:55:00,39.41,39.43,39.4,39.41,37700.0,30.468,30.4835,30.4603,30.468,37700.0
2015-02-17 15:00:00,39.41,39.42,39.4,39.41,31600.0,30.468,30.4758,30.4603,30.468,31600.0
2015-02-17 15:05:00,39.41,39.42,39.39,39.41,92700.0,30.468,30.4758,30.4526,30.468,92700.0
2015-02-17 15:10:00,39.41,39.41,39.39,39.41,32300.0,30.468,30.468,30.4526,30.468,32300.0
2015-02-17 15:15:00,39.41,39.43,39.4,39.42,41700.0,30.468,30.4835,30.4603,30.4758,41700.0
2015-02-17 15:20:00,39.41,39.43,39.39,39.42,52400.0,30.468,30.4835,30.4526,30.4758,52400.0
2015-02-17 15:25:00,39.42,39.42,39.4,39.4,20700.0,30.4758,30.4758,30.4603,30.4603,20700.0
2015-02-17 15:30:00,39.41,39.41,39.37,39.39,77400.0,30.468,30.468,30.4371,30.4526,77400.0
2015-02-17 15:35:00,39.39,39.43,39.37,39.41,49600.0,30.4526,30.4835,30.4371,30.468,49600.0
2015-02-17 15:40:00,39.42,39.42,39.38,39.38,55500.0,30.4758,30.4758,30.4449,30.4449,55500.0
2015-02-17 15:45:00,39.38,39.4,39.37,39.39,78600.0,30.4449,30.4603,30.4371,30.4526,78600.0
2015-02-17 15:50:00,39.39,39.4,39.36,39.37,83000.0,30.4526,30.4603,30.4294,30.4371,83000.0
2015-02-17 15:55:00,39.37,39.45,39.37,39.45,265500.0,30.4371,30.499,30.4371,30.499,265500.0
2015-02-18 09:30:00,39.39,39.44,39.29,39.33,183500.0,30.4526,30.4912,30.3753,30.4062,183500.0
2015-02-18 09:35:00,39.33,39.49,39.33,39.46,110600.0,30.4062,30.5299,30.4062,30.5067,110600.0
2015-02-18 09:40:00,39.44,39.49,39.41,39.42,67000.0,30.4912,30.5299,30.468,30.4758,67000.0
2015-02-18 09:45:00,39.42,39.43,39.37,39.4,35500.0,30.4758,30.4835,30.4371,30.4603,35500.0
2015-02-18 09:50:00,39.4,39.41,39.38,39.38,35100.0,30.4603,30.468,30.4449,30.4449,35100.0
2015-02-18 09:55:00,39.38,39.4,39.36,39.38,36500.0,30.4449,30.4603,30.4294,30.4449,36500.0
2015-02-18 10:00:00,39.39,39.39,39.33,39.39,55200.0,30.4526,30.4526,30.4062,30.4526,55200.0
2015-02-18 10:05:00,39.39,39.42,39.38,39.42,85800.0,30.4526,30.4758,30.4449,30.4758,85800.0
2015-02-18 10:10:00,39.42,39.43,39.33,39.34,37400.0,30.4758,30.4835,30.4062,30.4139,37400.0
2015-02-18 10:15:00,39.33,39.35,39.27,39.27,27600.0,30.4062,30.4217,30.3598,30.3598,27600.0
2015-02-18 10:20:00,39.26,39.28,39.25,39.27,60000.0,30.3521,30.3675,30.3444,30.3598,60000.0
2015-02-18 10:25:00,39.27,39.27,39.2,39.21,22000.0,30.3598,30.3598,30.3057,30.3134,22000.0
2015-02-18 10:30:00,39.21,39.34,39.19,39.33,100700.0,30.3134,30.4139,30.298,30.4062,100700.0
2015-02-18 10:35:00,39.34,39.36,39.33,39.34,40100.0,30.4139,30.4294,30.4062,30.4139,40100.0
2015-02-18 10:40:00,39.34,39.34,39.31,39.34,39500.0,30.4139,30.4139,30.3907,30.4139,39500.0
2015-02-18 10:45:00,39.34,39.4,39.33,39.39,26600.0,30.4139,30.4603,30.4062,30.4526,26600.0
2015-02-18 10:50:00,39.39,39.4,39.35,39.35,30400.0,30.4526,30.4603,30.4217,30.4217,30400.0
2015-02-18 10:55:00,39.36,39.36,39.31,39.31,36200.0,30.4294,30.4294,30.3907,30.3907,36200.0
2015-02-18 11:00:00,39.31,39.33,39.29,39.32,26600.0,30.3907,30.4062,30.3753,30.3985,26600.0
2015-02-18 11:05:00,39.31,39.36,39.3,39.3,21700.0,30.3907,30.4294,30.383,30.383,21700.0
2015-02-18 11:10:00,39.3,39.36,39.3,39.34,25400.0,30.383,30.4294,30.383,30.4139,25400.0
2015-02-18 11:15:00,39.34,39.38,39.32,39.38,36600.0,30.4139,30.4449,30.3985,30.4449,36600.0
2015-02-18 11:20:00,39.37,39.4,39.37,39.39,16600.0,30.4371,30.4603,30.4371,30.4526,16600.0
2015-02-18 11:25:00,39.39,39.41,39.38,39.41,41600.0,30.4526,30.468,30.4449,30.468,41600.0
2015-02-18 11:30:00,39.4,39.41,39.37,39.38,34800.0,30.4603,30.468,30.4371,30.4449,34800.0
2015-02-18 11:35:00,39.38,39.39,39.36,39.38,14300.0,30.4449,30.4526,30.4294,30.4449,14300.0
2015-02-18 11:40:00,39.38,39.38,39.32,39.35,19700.0,30.4449,30.4449,30.3985,30.4217,19700.0
2015-02-18 11:45:00,39.35,39.36,39.32,39.34,15900.0,30.4217,30.4294,30.3985,30.4139,15900.0
2015-02-18 11:50:00,39.35,39.38,39.34,39.38,9200.0,30.4217,30.4449,30.4139,30.4449,9200.0
2015-02-18 11:55:00,39.38,39.39,39.37,39.39,40500.0,30.4449,30.4526,30.4371,30.4526,40500.0
2015-02-18 12:00:00,39.39,39.42,39.37,39.38,63800.0,30.4526,30.4758,30.4371,30.4449,63800.0
2015-02-18 12:05:00,39.37,39.38,39.36,39.36,14700.0,30.4371,30.4449,30.4294,30.4294,14700.0
2015-02-18 12:10:00,39.36,39.37,39.34,39.36,18700.0,30.4294,30.4371,30.4139,30.4294,18700.0
2015-02-18 12:15:00,39.36,39.37,39.33,39.34,29200.0,30.4294,30.4371,30.4062,30.4139,29200.0
2015-02-18 12:20:00,39.34,39.34,39.32,39.32,11800.0,30.4139,30.4139,30.3985,30.3985,11800.0
2015-02-18 12:25:00,39.32,39.34,39.32,39.34,13200.0,30.3985,30.4139,30.3985,30.4139,13200.0
2015-02-18 12:30:00,39.34,39.35,39.32,39.35,28200.0,30.4139,30.4217,30.3985,30.4217,28200.0
2015-02-18 12:35:00,39.35,39.35,39.31,39.33,21800.0,30.4217,30.4217,30.3907,30.4062,21800.0
2015-02-18 12:40:00,39.32,39.33,39.27,39.27,15500.0,30.3985,30.4062,30.3598,30.3598,15500.0
2015-02-18 12:45:00,39.28,39.31,39.27,39.29,23800.0,30.3675,30.3907,30.3598,30.3753,23800.0
2015-02-18 12:50:00,39.3,39.31,39.28,39.29,12700.0,30.383,30.3907,30.3675,30.3753,12700.0
2015-02-18 12:55:00,39.3,39.31,39.29,39.3,22100.0,30.383,30.3907,30.3753,30.383,22100.0
2015-02-18 13:00:00,39.3,39.34,39.3,39.34,26800.0,30.383,30.4139,30.383,30.4139,26800.0
2015-02-18 13:05:00,39.34,39.34,39.33,39.33,15900.0,30.4139,30.4139,30.4062,30.4062,15900.0
2015-02-18 13:10:00,39.34,39.35,39.33,39.34,36800.0,30.4139,30.4217,30.4062,30.4139,36800.0
2015-02-18 13:15:00,39.34,39.35,39.34,39.34,18200.0,30.4139,30.4217,30.4139,30.4139,18200.0
2015-02-18 13:20:00,39.34,39.35,39.34,39.34,27700.0,30.4139,30.4217,30.4139,30.4139,27700.0
2015-02-18 13:25:00,39.34,39.35,39.34,39.35,28100.0,30.4139,30.4217,30.4139,30.4217,28100.0
2015-02-18 13:30:00,39.34,39.35,39.34,39.35,23200.0,30.4139,30.4217,30.4139,30.4217,23200.0
2015-02-18 13:35:00,39.34,39.35,39.33,39.34,17600.0,30.4139,30.4217,30.4062,30.4139,17600.0
2015-02-18 13:40:00,39.35,39.36,39.34,39.35,19500.0,30.4217,30.4294,30.4139,30.4217,19500.0
2015-02-18 13:45:00,39.35,39.38,39.34,39.37,31200.0,30.4217,30.4449,30.4139,30.4371,31200.0
2015-02-18 13:50:00,39.36,39.39,39.34,39.34,21400.0,30.4294,30.4526,30.4139,30.4139,21400.0
2015-02-18 13:55:00,39.34,39.35,39.32,39.33,16300.0,30.4139,30.4217,30.3985,30.4062,16300.0
2015-02-18 14:00:00,39.33,39.47,39.33,39.33,53100.0,30.4062,30.5144,30.4062,30.4062,53100.0
2015-02-18 14:05:00,39.34,39.37,39.22,39.25,51300.0,30.4139,30.4371,30.3212,30.3444,51300.0
2015-02-18 14:10:00,39.25,39.26,39.19,39.21,42600.0,30.3444,30.3521,30.298,30.3134,42600.0
2015-02-18 14:15:00,39.21,39.22,39.08,39.08,237100.0,30.3134,30.3212,30.2129,30.2129,237100.0
2015-02-18 14:20:00,39.09,39.1,39.0,39.02,115200.0,30.2207,30.2284,30.1511,30.1665,115200.0
2015-02-18 14:25:00,39.03,39.04,38.92,38.92,171600.0,30.1743,30.182,30.0892,30.0892,171600.0
2015-02-18 14:30:00,38.93,39.0,38.91,38.91,96200.0,30.097,30.1511,30.0815,30.0815,96200.0
2015-02-18 14:35:00,38.91,38.91,38.86,38.87,119600.0,30.0815,30.0815,30.0428,30.0506,119600.0
2015-02-18 14:40:00,38.87,38.93,38.85,38.91,62900.0,30.0506,30.097,30.0351,30.0815,62900.0
2015-02-18 14:45:00,38.92,38.95,38.86,38.87,99200.0,30.0892,30.1124,30.0428,30.0506,99200.0
2015-02-18 14:50:00,38.86,38.93,38.86,38.9,34200.0,30.0428,30.097,30.0428,30.0738,34200.0
2015-02-18 14:55:00,38.9,38.93,38.89,38.9,33000.0,30.0738,30.097,30.066,30.0738,33000.0
2015-02-18 15:00:00,38.9,38.98,38.9,38.97,70300.0,30.0738,30.1356,30.0738,30.1279,70300.0
2015-02-18 15:05:00,38.97,38.99,38.93,38.98,65900.0,30.1279,30.1433,30.097,30.1356,65900.0
2015-02-18 15:10:00,38.98,38.98,38.93,38.93,39700.0,30.1356,30.1356,30.097,30.097,39700.0
2015-02-18 15:15:00,38.94,38.95,38.91,38.94,82600.0,30.1047,30.1124,30.0815,30.1047,82600.0
2015-02-18 15:20:00,38.94,38.94,38.91,38.91,36900.0,30.1047,30.1047,30.0815,30.0815,36900.0
2015-02-18 15:25:00,38.92,38.94,38.91,38.94,53000.0,30.0892,30.1047,30.0815,30.1047,53000.0
2015-02-18 15:30:00,38.94,38.96,38.93,38.94,101000.0,30.1047,30.1202,30.097,30.1047,101000.0
2015-02-18 15:35:00,38.95,38.96,38.9,38.94,103000.0,30.1124,30.1202,30.0738,30.1047,103000.0
2015-02-18 15:40:00,38.95,38.96,38.91,38.96,88500.0,30.1124,30.1202,30.0815,30.1202,88500.0
2015-02-18 15:45:00,38.96,38.98,38.94,38.95,150200.0,30.1202,30.1356,30.1047,30.1124,150200.0
2015-02-18 15:50:00,38.95,38.97,38.94,38.96,187800.0,30.1124,30.1279,30.1047,30.1202,187800.0
2015-02-18 15:55:00,38.97,38.99,38.96,38.98,258000.0,30.1279,30.1433,30.1202,30.1356,258000.0
2015-02-19 09:30:00,38.88,38.97,38.81,38.84,67400.0,30.0583,30.1279,30.0042,30.0274,67400.0
2015-02-19 09:35:00,38.81,38.86,38.75,38.85,33800.0,30.0042,30.0428,29.9578,30.0351,33800.0
2015-02-19 09:40:00,38.86,38.95,38.85,38.94,32200.0,30.0428,30.1124,30.0351,30.1047,32200.0
2015-02-19 09:45:00,38.94,38.94,38.82,38.82,59600.0,30.1047,30.1047,30.0119,30.0119,59600.0
2015-02-19 09:50:00,38.82,38.85,38.78,38.84,33400.0,30.0119,30.0351,29.981,30.0274,33400.0
2015-02-19 09:55:00,38.84,38.87,38.82,38.85,13200.0,30.0274,30.0506,30.0119,30.0351,13200.0
2015-02-19 10:00:00,38.84,38.84,38.74,38.77,35300.0,30.0274,30.0274,29.9501,29.9733,35300.0
2015-02-19 10:05:00,38.76,38.87,38.76,38.82,62100.0,29.9655,30.0506,29.9655,30.0119,62100.0
2015-02-19 10:10:00,38.83,38.91,38.83,38.9,24500.0,30.0196,30.0815,30.0196,30.0738,24500.0
2015-02-19 10:15:00,38.89,38.9,38.84,38.9,49600.0,30.066,30.0738,30.0274,30.0738,49600.0
2015-02-19 10:20:00,38.91,38.93,38.89,38.93,15000.0,30.0815,30.097,30.066,30.097,15000.0
2015-02-19 10:25:00,38.94,38.95,38.92,38.95,10700.0,30.1047,30.1124,30.0892,30.1124,10700.0
2015-02-19 10:30:00,38.95,38.96,38.88,38.89,24400.0,30.1124,30.1202,30.0583,30.066,24400.0
2015-02-19 10:35:00,38.88,38.95,38.88,38.91,18500.0,30.0583,30.1124,30.0583,30.0815,18500.0
2015-02-19 10:40:00,38.91,38.92,38.88,38.9,28900.0,30.0815,30.0892,30.0583,30.0738,28900.0
2015-02-19 10:45:00,38.9,38.91,38.86,38.89,14800.0,30.0738,30.0815,30.0428,30.066,14800.0
2015-02-19 10:50:00,38.89,38.93,38.89,38.93,17800.0,30.066,30.097,30.066,30.097,17800.0
2015-02-19 10:55:00,38.93,38.97,38.88,38.89,29600.0,30.097,30.1279,30.0583,30.066,29600.0
2015-02-19 11:00:00,38.89,38.98,38.89,38.98,40100.0,30.066,30.1356,30.066,30.1356,40100.0
2015-02-19 11:05:00,38.98,39.01,38.97,39.0,57900.0,30.1356,30.1588,30.1279,30.1511,57900.0
2015-02-19 11:10:00,39.0,39.04,39.0,39.03,39500.0,30.1511,30.182,30.1511,30.1743,39500.0
2015-02-19 11:15:00,39.03,39.06,39.01,39.06,35600.0,30.1743,30.1975,30.1588,30.1975,35600.0
2015-02-19 11:20:00,39.07,39.07,39.01,39.03,119100.0,30.2052,30.2052,30.1588,30.1743,119100.0
2015-02-19 11:25:00,39.03,39.11,39.03,39.09,32200.0,30.1743,30.2361,30.1743,30.2207,32200.0
2015-02-19 11:30:00,39.1,39.13,39.08,39.12,19700.0,30.2284,30.2516,30.2129,30.2438,19700.0
2015-02-19 11:35:00,39.12,39.17,39.1,39.16,56700.0,30.2438,30.2825,30.2284,30.2748,56700.0
2015-02-19 11:40:00,39.16,39.18,39.14,39.17,30000.0,30.2748,30.2902,30.2593,30.2825,30000.0
2015-02-19 11:45:00,39.18,39.24,39.18,39.23,40800.0,30.2902,30.3366,30.2902,30.3289,40800.0
2015-02-19 11:50:00,39.22,39.23,39.16,39.17,26400.0,30.3212,30.3289,30.2748,30.2825,26400.0
2015-02-19 11:55:00,39.17,39.21,39.16,39.2,32800.0,30.2825,30.3134,30.2748,30.3057,32800.0
2015-02-19 12:00:00,39.2,39.23,39.18,39.18,22000.0,30.3057,30.3289,30.2902,30.2902,22000.0
2015-02-19 12:05:00,39.18,39.2,39.17,39.2,21600.0,30.2902,30.3057,30.2825,30.3057,21600.0
2015-02-19 12:10:00,39.2,39.2,39.18,39.19,15300.0,30.3057,30.3057,30.2902,30.298,15300.0
2015-02-19 12:15:00,39.19,39.21,39.18,39.21,22600.0,30.298,30.3134,30.2902,30.3134,22600.0
2015-02-19 12:20:00,39.21,39.21,39.18,39.2,29300.0,30.3134,30.3134,30.2902,30.3057,29300.0
2015-02-19 12:25:00,39.19,39.19,39.13,39.14,21500.0,30.298,30.298,30.2516,30.2593,21500.0
2015-02-19 12:30:00,39.14,39.14,39.05,39.05,56100.0,30.2593,30.2593,30.1897,30.1897,56100.0
2015-02-19 12:35:00,39.05,39.07,39.02,39.06,63800.0,30.1897,30.2052,30.1665,30.1975,63800.0
2015-02-19 12:40:00,39.07,39.07,39.05,39.07,16900.0,30.2052,30.2052,30.1897,30.2052,16900.0
2015-02-19 12:45:00,39.06,39.06,39.04,39.06,10900.0,30.1975,30.1975,30.182,30.1975,10900.0
2015-02-19 12:50:00,39.07,39.07,39.05,39.06,23600.0,30.2052,30.2052,30.1897,30.1975,23600.0
2015-02-19 12:55:00,39.05,39.07,39.01,39.06,29800.0,30.1897,30.2052,30.1588,30.1975,29800.0
2015-02-19 13:00:00,39.06,39.09,39.01,39.02,43600.0,30.1975,30.2207,30.1588,30.1665,43600.0
2015-02-19 13:05:00,39.01,39.03,39.0,39.02,36800.0,30.1588,30.1743,30.1511,30.1665,36800.0
2015-02-19 13:10:00,39.03,39.03,39.0,39.01,13000.0,30.1743,30.1743,30.1511,30.1588,13000.0
2015-02-19 13:15:00,39.01,39.02,38.99,39.02,36500.0,30.1588,30.1665,30.1433,30.1665,36500.0
2015-02-19 13:20:00,39.02,39.05,38.99,39.01,31800.0,30.1665,30.1897,30.1433,30.1588,31800.0
2015-02-19 13:25:00,39.0,39.05,39.0,39.05,47200.0,30.1511,30.1897,30.1511,30.1897,47200.0
2015-02-19 13:30:00,39.05,39.08,39.04,39.07,24300.0,30.1897,30.2129,30.182,30.2052,24300.0
2015-02-19 13:35:00,39.08,39.08,39.03,39.06,89500.0,30.2129,30.2129,30.1743,30.1975,89500.0
2015-02-19 13:40:00,39.07,39.07,39.04,39.06,42700.0,30.2052,30.2052,30.182,30.1975,42700.0
2015-02-19 13:45:00,39.05,39.07,39.04,39.07,24100.0,30.1897,30.2052,30.182,30.2052,24100.0
2015-02-19 13:50:00,39.07,39.1,39.05,39.09,18800.0,30.2052,30.2284,30.1897,30.2207,18800.0
2015-02-19 13:55:00,39.09,39.1,39.08,39.1,18600.0,30.2207,30.2284,30.2129,30.2284,18600.0
2015-02-19 14:00:00,39.11,39.15,39.11,39.13,44900.0,30.2361,30.267,30.2361,30.2516,44900.0
2015-02-19 14:05:00,39.13,39.13,39.11,39.12,6500.0,30.2516,30.2516,30.2361,30.2438,6500.0
2015-02-19 14:10:00,39.12,39.13,39.11,39.13,5200.0,30.2438,30.2516,30.2361,30.2516,5200.0
2015-02-19 14:15:00,39.13,39.14,39.12,39.13,15700.0,30.2516,30.2593,30.2438,30.2516,15700.0
2015-02-19 14:20:00,39.13,39.14,39.12,39.13,14100.0,30.2516,30.2593,30.2438,30.2516,14100.0
2015-02-19 14:25:00,39.13,39.15,39.12,39.14,9600.0,30.2516,30.267,30.2438,30.2593,9600.0
2015-02-19 14:30:00,39.14,39.17,39.13,39.15,25800.0,30.2593,30.2825,30.2516,30.267,25800.0
2015-02-19 14:35:00,39.16,39.16,39.09,39.1,30700.0,30.2748,30.2748,30.2207,30.2284,30700.0
2015-02-19 14:40:00,39.11,39.11,39.08,39.1,23900.0,30.2361,30.2361,30.2129,30.2284,23900.0
2015-02-19 14:45:00,39.1,39.11,39.08,39.09,26600.0,30.2284,30.2361,30.2129,30.2207,26600.0
2015-02-19 14:50:00,39.09,39.09,39.08,39.08,10300.0,30.2207,30.2207,30.2129,30.2129,10300.0
2015-02-19 14:55:00,39.09,39.1,39.08,39.09,35100.0,30.2207,30.2284,30.2129,30.2207,35100.0
2015-02-19 15:00:00,39.09,39.09,39.05,39.05,58500.0,30.2207,30.2207,30.1897,30.1897,58500.0
2015-02-19 15:05:00,39.06,39.09,39.04,39.04,26800.0,30.1975,30.2207,30.182,30.182,26800.0
2015-02-19 15:10:00,39.04,39.06,39.04,39.05,18100.0,30.182,30.1975,30.182,30.1897,18100.0
2015-02-19 15:15:00,39.05,39.07,39.05,39.07,29200.0,30.1897,30.2052,30.1897,30.2052,29200.0
2015-02-19 15:20:00,39.07,39.11,39.06,39.09,64900.0,30.2052,30.2361,30.1975,30.2207,64900.0
2015-02-19 15:25:00,39.09,39.11,39.07,39.09,53000.0,30.2207,30.2361,30.2052,30.2207,53000.0
2015-02-19 15:30:00,39.09,39.11,39.08,39.11,67500.0,30.2207,30.2361,30.2129,30.2361,67500.0
2015-02-19 15:35:00,39.11,39.12,39.08,39.09,46500.0,30.2361,30.2438,30.2129,30.2207,46500.0
2015-02-19 15:40:00,39.09,39.11,39.08,39.09,56400.0,30.2207,30.2361,30.2129,30.2207,56400.0
2015-02-19 15:45:00,39.09,39.1,39.07,39.09,56300.0,30.2207,30.2284,30.2052,30.2207,56300.0
2015-02-19 15:50:00,39.09,39.13,39.08,39.13,117900.0,30.2207,30.2516,30.2129,30.2516,117900.0
2015-02-19 15:55:00,39.13,39.14,39.1,39.13,219600.0,30.2516,30.2593,30.2284,30.2516,219600.0
2015-02-20 09:30:00,39.0,39.02,38.95,38.99,279100.0,30.1511,30.1665,30.1124,30.1433,279100.0
2015-02-20 09:35:00,38.98,39.04,38.86,38.88,28500.0,30.1356,30.182,30.0428,30.0583,28500.0
2015-02-20 09:40:00,38.9,38.9,38.8,38.87,72000.0,30.0738,30.0738,29.9965,30.0506,72000.0
2015-02-20 09:45:00,38.85,38.86,38.75,38.79,45100.0,30.0351,30.0428,29.9578,29.9887,45100.0
2015-02-20 09:50:00,38.79,38.79,38.66,38.77,37700.0,29.9887,29.9887,29.8882,29.9733,37700.0
2015-02-20 09:55:00,38.77,38.8,38.74,38.75,74100.0,29.9733,29.9965,29.9501,29.9578,74100.0
2015-02-20 10:00:00,38.76,38.77,38.73,38.76,85700.0,29.9655,29.9733,29.9423,29.9655,85700.0
2015-02-20 10:05:00,38.77,38.85,38.77,38.83,98400.0,29.9733,30.0351,29.9733,30.0196,98400.0
2015-02-20 10:10:00,38.83,38.87,38.81,38.82,69600.0,30.0196,30.0506,30.0042,30.0119,69600.0
2015-02-20 10:15:00,38.82,38.91,38.8,38.87,37500.0,30.0119,30.0815,29.9965,30.0506,37500.0
2015-02-20 10:20:00,38.87,38.91,38.84,38.89,17200.0,30.0506,30.0815,30.0274,30.066,17200.0
2015-02-20 10:25:00,38.88,38.9,38.83,38.84,35800.0,30.0583,30.0738,30.0196,30.0274,35800.0
2015-02-20 10:30:00,38.84,38.88,38.81,38.88,22600.0,30.0274,30.0583,30.0042,30.0583,22600.0
2015-02-20 10:35:00,38.87,38.96,38.87,38.96,21300.0,30.0506,30.1202,30.0506,30.1202,21300.0
2015-02-20 10:40:00,38.97,39.01,38.95,39.01,35300.0,30.1279,30.1588,30.1124,30.1588,35300.0
2015-02-20 10:45:00,39.02,39.09,39.02,39.05,31300.0,30.1665,30.2207,30.1665,30.1897,31300.0
2015-02-20 10:50:00,39.05,39.08,39.02,39.08,25900.0,30.1897,30.2129,30.1665,30.2129,25900.0
2015-02-20 10:55:00,39.09,39.16,39.09,39.15,43700.0,30.2207,30.2748,30.2207,30.267,43700.0
2015-02-20 11:00:00,39.15,39.2,39.14,39.19,44000.0,30.267,30.3057,30.2593,30.298,44000.0
2015-02-20 11:05:00,39.18,39.22,39.16,39.19,36200.0,30.2902,30.3212,30.2748,30.298,36200.0
2015-02-20 11:10:00,39.19,39.2,39.1,39.1,52800.0,30.298,30.3057,30.2284,30.2284,52800.0
2015-02-20 11:15:00,39.1,39.13,39.07,39.08,28800.0,30.2284,30.2516,30.2052,30.2129,28800.0
2015-02-20 11:20:00,39.07,39.1,39.06,39.1,31900.0,30.2052,30.2284,30.1975,30.2284,31900.0
2015-02-20 11:25:00,39.11,39.12,39.08,39.09,24100.0,30.2361,30.2438,30.2129,30.2207,24100.0
2015-02-20 11:30:00,39.1,39.1,39.06,39.07,35600.0,30.2284,30.2284,30.1975,30.2052,35600.0
2015-02-20 11:35:00,39.07,39.09,39.03,39.04,96500.0,30.2052,30.2207,30.1743,30.182,96500.0
2015-02-20 11:40:00,39.04,39.07,39.03,39.06,39000.0,30.182,30.2052,30.1743,30.1975,39000.0
2015-02-20 11:45:00,39.05,39.06,39.02,39.05,25300.0,30.1897,30.1975,30.1665,30.1897,25300.0
2015-02-20 11:50:00,39.04,39.09,39.03,39.08,26800.0,30.182,30.2207,30.1743,30.2129,26800.0
2015-02-20 11:55:00,39.08,39.11,39.06,39.1,21900.0,30.2129,30.2361,30.1975,30.2284,21900.0
2015-02-20 12:00:00,39.11,39.12,39.07,39.08,28700.0,30.2361,30.2438,30.2052,30.2129,28700.0
2015-02-20 12:05:00,39.08,39.08,39.05,39.06,68700.0,30.2129,30.2129,30.1897,30.1975,68700.0
2015-02-20 12:10:00,39.05,39.06,39.03,39.05,23500.0,30.1897,30.1975,30.1743,30.1897,23500.0
2015-02-20 12:15:00,39.05,39.11,39.05,39.11,14500.0,30.1897,30.2361,30.1897,30.2361,14500.0
2015-02-20 12:20:00,39.11,39.11,39.08,39.09,24800.0,30.2361,30.2361,30.2129,30.2207,24800.0
2015-02-20 12:25:00,39.09,39.09,39.04,39.04,37000.0,30.2207,30.2207,30.182,30.182,37000.0
2015-02-20 12:30:00,39.04,39.04,39.01,39.02,24500.0,30.182,30.182,30.1588,30.1665,24500.0
2015-02-20 12:35:00,39.02,39.15,39.02,39.09,122200.0,30.1665,30.267,30.1665,30.2207,122200.0
2015-02-20 12:40:00,39.09,39.17,39.08,39.13,75000.0,30.2207,30.2825,30.2129,30.2516,75000.0
2015-02-20 12:45:00,39.14,39.18,39.13,39.14,26300.0,30.2593,30.2902,30.2516,30.2593,26300.0
2015-02-20 12:50:00,39.14,39.16,39.14,39.15,15200.0,30.2593,30.2748,30.2593,30.267,15200.0
2015-02-20 12:55:00,39.15,39.17,39.14,39.15,26400.0,30.267,30.2825,30.2593,30.267,26400.0
2015-02-20 13:00:00,39.15,39.18,39.14,39.17,26300.0,30.267,30.2902,30.2593,30.2825,26300.0
2015-02-20 13:05:00,39.16,39.2,39.16,39.2,28900.0,30.2748,30.3057,30.2748,30.3057,28900.0
2015-02-20 13:10:00,39.19,39.25,39.19,39.24,28400.0,30.298,30.3444,30.298,30.3366,28400.0
2015-02-20 13:15:00,39.25,39.27,39.22,39.25,52200.0,30.3444,30.3598,30.3212,30.3444,52200.0
2015-02-20 13:20:00,39.26,39.28,39.24,39.25,14200.0,30.3521,30.3675,30.3366,30.3444,14200.0
2015-02-20 13:25:00,39.25,39.27,39.25,39.25,11900.0,30.3444,30.3598,30.3444,30.3444,11900.0
2015-02-20 13:30:00,39.25,39.29,39.25,39.29,30500.0,30.3444,30.3753,30.3444,30.3753,30500.0
2015-02-20 13:35:00,39.29,39.33,39.28,39.33,24000.0,30.3753,30.4062,30.3675,30.4062,24000.0
2015-02-20 13:40:00,39.32,39.33,39.3,39.31,29300.0,30.3985,30.4062,30.383,30.3907,29300.0
2015-02-20 13:45:00,39.32,39.33,39.31,39.33,26000.0,30.3985,30.4062,30.3907,30.4062,26000.0
2015-02-20 13:50:00,39.32,39.33,39.31,39.31,27300.0,30.3985,30.4062,30.3907,30.3907,27300.0
2015-02-20 13:55:00,39.31,39.33,39.3,39.32,13200.0,30.3907,30.4062,30.383,30.3985,13200.0
2015-02-20 14:00:00,39.31,39.33,39.31,39.33,8900.0,30.3907,30.4062,30.3907,30.4062,8900.0
2015-02-20 14:05:00,39.33,39.37,39.33,39.36,19900.0,30.4062,30.4371,30.4062,30.4294,19900.0
2015-02-20 14:10:00,39.36,39.37,39.33,39.35,30800.0,30.4294,30.4371,30.4062,30.4217,30800.0
2015-02-20 14:15:00,39.34,39.35,39.31,39.31,61400.0,30.4139,30.4217,30.3907,30.3907,61400.0
2015-02-20 14:20:00,39.31,39.32,39.3,39.31,21200.0,30.3907,30.3985,30.383,30.3907,21200.0
2015-02-20 14:25:00,39.31,39.33,39.29,39.29,29100.0,30.3907,30.4062,30.3753,30.3753,29100.0
2015-02-20 14:30:00,39.29,39.31,39.28,39.3,58700.0,30.3753,30.3907,30.3675,30.383,58700.0
2015-02-20 14:35:00,39.29,39.31,39.29,39.29,17900.0,30.3753,30.3907,30.3753,30.3753,17900.0
2015-02-20 14:40:00,39.29,39.29,39.25,39.26,24100.0,30.3753,30.3753,30.3444,30.3521,24100.0
2015-02-20 14:45:00,39.26,39.31,39.26,39.3,79500.0,30.3521,30.3907,30.3521,30.383,79500.0
2015-02-20 14:50:00,39.3,39.36,39.3,39.35,37200.0,30.383,30.4294,30.383,30.4217,37200.0
2015-02-20 14:55:00,39.36,39.38,39.35,39.38,21200.0,30.4294,30.4449,30.4217,30.4449,21200.0
2015-02-20 15:00:00,39.38,39.43,39.37,39.38,63300.0,30.4449,30.4835,30.4371,30.4449,63300.0
2015-02-20 15:05:00,39.37,39.43,39.36,39.43,24000.0,30.4371,30.4835,30.4294,30.4835,24000.0
2015-02-20 15:10:00,39.44,39.46,39.42,39.42,25800.0,30.4912,30.5067,30.4758,30.4758,25800.0
2015-02-20 15:15:00,39.42,39.42,39.35,39.38,36700.0,30.4758,30.4758,30.4217,30.4449,36700.0
2015-02-20 15:20:00,39.37,39.41,39.37,39.4,45300.0,30.4371,30.468,30.4371,30.4603,45300.0
2015-02-20 15:25:00,39.41,39.43,39.41,39.43,31800.0,30.468,30.4835,30.468,30.4835,31800.0
2015-02-20 15:30:00,39.42,39.47,39.41,39.45,94800.0,30.4758,30.5144,30.468,30.499,94800.0
2015-02-20 15:35:00,39.44,39.46,39.42,39.44,47300.0,30.4912,30.5067,30.4758,30.4912,47300.0
2015-02-20 15:40:00,39.44,39.45,39.39,39.42,164400.0,30.4912,30.499,30.4526,30.4758,164400.0
2015-02-20 15:45:00,39.42,39.44,39.41,39.43,167300.0,30.4758,30.4912,30.468,30.4835,167300.0
2015-02-20 15:50:00,39.43,39.44,39.39,39.41,161200.0,30.4835,30.4912,30.4526,30.468,161200.0
2015-02-20 15:55:00,39.41,39.43,39.4,39.43,236100.0,30.468,30.4835,30.4603,30.4835,236100.0
2015-02-23 09:30:00,39.21,39.29,39.06,39.07,181500.0,30.3134,30.3753,30.1975,30.2052,181500.0
2015-02-23 09:35:00,39.07,39.12,39.04,39.1,32300.0,30.2052,30.2438,30.182,30.2284,32300.0
2015-02-23 09:40:00,39.1,39.15,39.07,39.08,38500.0,30.2284,30.267,30.2052,30.2129,38500.0
2015-02-23 09:45:00,39.08,39.17,39.08,39.09,51400.0,30.2129,30.2825,30.2129,30.2207,51400.0
2015-02-23 09:50:00,39.09,39.19,39.09,39.14,65100.0,30.2207,30.298,30.2207,30.2593,65100.0
2015-02-23 09:55:00,39.13,39.15,39.07,39.14,54200.0,30.2516,30.267,30.2052,30.2593,54200.0
2015-02-23 10:00:00,39.13,39.13,38.99,39.01,71300.0,30.2516,30.2516,30.1433,30.1588,71300.0
2015-02-23 10:05:00,39.02,39.04,38.93,38.98,94000.0,30.1665,30.182,30.097,30.1356,94000.0
2015-02-23 10:10:00,38.98,39.05,38.97,39.04,36800.0,30.1356,30.1897,30.1279,30.182,36800.0
2015-02-23 10:15:00,39.05,39.06,38.99,39.05,40400.0,30.1897,30.1975,30.1433,30.1897,40400.0
2015-02-23 10:20:00,39.05,39.1,39.02,39.08,42600.0,30.1897,30.2284,30.1665,30.2129,42600.0
2015-02-23 10:25:00,39.09,39.13,39.07,39.12,17500.0,30.2207,30.2516,30.2052,30.2438,17500.0
2015-02-23 10:30:00,39.12,39.14,39.1,39.14,16000.0,30.2438,30.2593,30.2284,30.2593,16000.0
2015-02-23 10:35:00,39.14,39.15,39.09,39.14,21900.0,30.2593,30.267,30.2207,30.2593,21900.0
2015-02-23 10:40:00,39.14,39.14,39.08,39.11,23200.0,30.2593,30.2593,30.2129,30.2361,23200.0
2015-02-23 10:45:00,39.1,39.11,39.09,39.1,16000.0,30.2284,30.2361,30.2207,30.2284,16000.0
2015-02-23 10:50:00,39.1,39.1,39.07,39.09,18400.0,30.2284,30.2284,30.2052,30.2207,18400.0
2015-02-23 10:55:00,39.09,39.12,39.08,39.09,17800.0,30.2207,30.2438,30.2129,30.2207,17800.0
2015-02-23 11:00:00,39.08,39.11,39.07,39.11,22300.0,30.2129,30.2361,30.2052,30.2361,22300.0
2015-02-23 11:05:00,39.11,39.11,39.07,39.1,16200.0,30.2361,30.2361,30.2052,30.2284,16200.0
2015-02-23 11:10:00,39.1,39.11,39.06,39.07,21800.0,30.2284,30.2361,30.1975,30.2052,21800.0
2015-02-23 11:15:00,39.07,39.1,39.06,39.09,29000.0,30.2052,30.2284,30.1975,30.2207,29000.0
2015-02-23 11:20:00,39.09,39.17,39.08,39.17,36000.0,30.2207,30.2825,30.2129,30.2825,36000.0
2015-02-23 11:25:00,39.17,39.21,39.16,39.19,51500.0,30.2825,30.3134,30.2748,30.298,51500.0
2015-02-23 11:30:00,39.19,39.2,39.17,39.2,27100.0,30.298,30.3057,30.2825,30.3057,27100.0
2015-02-23 11:35:00,39.2,39.22,39.16,39.17,25600.0,30.3057,30.3212,30.2748,30.2825,25600.0
2015-02-23 11:40:00,39.18,39.19,39.15,39.18,16500.0,30.2902,30.298,30.267,30.2902,16500.0
2015-02-23 11:45:00,39.19,39.21,39.16,39.16,14400.0,30.298,30.3134,30.2748,30.2748,14400.0
2015-02-23 11:50:00,39.17,39.17,39.14,39.16,13100.0,30.2825,30.2825,30.2593,30.2748,13100.0
2015-02-23 11:55:00,39.16,39.2,39.16,39.19,23600.0,30.2748,30.3057,30.2748,30.298,23600.0
2015-02-23 12:00:00,39.19,39.2,39.16,39.2,19600.0,30.298,30.3057,30.2748,30.3057,19600.0
2015-02-23 12:05:00,39.2,39.2,39.16,39.16,21900.0,30.3057,30.3057,30.2748,30.2748,21900.0
2015-02-23 12:10:00,39.16,39.18,39.16,39.16,16800.0,30.2748,30.2902,30.2748,30.2748,16800.0
2015-02-23 12:15:00,39.16,39.17,39.12,39.14,12500.0,30.2748,30.2825,30.2438,30.2593,12500.0
2015-02-23 12:20:00,39.14,39.15,39.12,39.13,17100.0,30.2593,30.267,30.2438,30.2516,17100.0
2015-02-23 12:25:00,39.13,39.13,39.1,39.1,10000.0,30.2516,30.2516,30.2284,30.2284,10000.0
2015-02-23 12:30:00,39.1,39.11,39.06,39.07,32500.0,30.2284,30.2361,30.1975,30.2052,32500.0
2015-02-23 12:35:00,39.07,39.11,39.06,39.07,28500.0,30.2052,30.2361,30.1975,30.2052,28500.0
2015-02-23 12:40:00,39.07,39.1,39.07,39.07,20300.0,30.2052,30.2284,30.2052,30.2052,20300.0
2015-02-23 12:45:00,39.07,39.09,39.04,39.07,20700.0,30.2052,30.2207,30.182,30.2052,20700.0
2015-02-23 12:50:00,39.07,39.1,39.07,39.1,12900.0,30.2052,30.2284,30.2052,30.2284,12900.0
2015-02-23 12:55:00,39.1,39.11,39.06,39.09,32900.0,30.2284,30.2361,30.1975,30.2207,32900.0
2015-02-23 13:00:00,39.08,39.09,39.01,39.02,47300.0,30.2129,30.2207,30.1588,30.1665,47300.0
2015-02-23 13:05:00,39.02,39.03,39.01,39.02,10200.0,30.1665,30.1743,30.1588,30.1665,10200.0
2015-02-23 13:10:00,39.03,39.05,39.02,39.04,16900.0,30.1743,30.1897,30.1665,30.182,16900.0
2015-02-23 13:15:00,39.04,39.07,39.03,39.07,18100.0,30.182,30.2052,30.1743,30.2052,18100.0
2015-02-23 13:20:00,39.07,39.09,39.06,39.08,9000.0,30.2052,30.2207,30.1975,30.2129,9000.0
2015-02-23 13:25:00,39.08,39.08,39.03,39.03,21200.0,30.2129,30.2129,30.1743,30.1743,21200.0
2015-02-23 13:30:00,39.04,39.11,39.03,39.1,20200.0,30.182,30.2361,30.1743,30.2284,20200.0
2015-02-23 13:35:00,39.11,39.14,39.1,39.14,12200.0,30.2361,30.2593,30.2284,30.2593,12200.0
2015-02-23 13:40:00,39.15,39.17,39.11,39.12,17300.0,30.267,30.2825,30.2361,30.2438,17300.0
2015-02-23 13:45:00,39.13,39.14,39.11,39.12,15600.0,30.2516,30.2593,30.2361,30.2438,15600.0
2015-02-23 13:50:00,39.13,39.13,39.09,39.12,14400.0,30.2516,30.2516,30.2207,30.2438,14400.0
2015-02-23 13:55:00,39.12,39.14,39.1,39.13,11800.0,30.2438,30.2593,30.2284,30.2516,11800.0
2015-02-23 14:00:00,39.13,39.14,39.11,39.14,16500.0,30.2516,30.2593,30.2361,30.2593,16500.0
2015-02-23 14:05:00,39.14,39.15,39.13,39.13,13700.0,30.2593,30.267,30.2516,30.2516,13700.0
2015-02-23 14:10:00,39.14,39.14,39.11,39.13,10600.0,30.2593,30.2593,30.2361,30.2516,10600.0
2015-02-23 14:15:00,39.13,39.16,39.12,39.14,12500.0,30.2516,30.2748,30.2438,30.2593,12500.0
2015-02-23 14:20:00,39.14,39.15,39.12,39.14,23400.0,30.2593,30.267,30.2438,30.2593,23400.0
2015-02-23 14:25:00,39.15,39.15,39.12,39.12,36900.0,30.267,30.267,30.2438,30.2438,36900.0
2015-02-23 14:30:00,39.13,39.14,39.07,39.07,85100.0,30.2516,30.2593,30.2052,30.2052,85100.0
2015-02-23 14:35:00,39.08,39.09,39.04,39.04,24000.0,30.2129,30.2207,30.182,30.182,24000.0
2015-02-23 14:40:00,39.05,39.06,39.03,39.06,34600.0,30.1897,30.1975,30.1743,30.1975,34600.0
2015-02-23 14:45:00,39.06,39.08,39.05,39.05,18700.0,30.1975,30.2129,30.1897,30.1897,18700.0
2015-02-23 14:50:00,39.06,39.07,39.04,39.07,14000.0,30.1975,30.2052,30.182,30.2052,14000.0
2015-02-23 14:55:00,39.07,39.09,39.06,39.08,18300.0,30.2052,30.2207,30.1975,30.2129,18300.0
2015-02-23 15:00:00,39.09,39.09,39.03,39.03,20500.0,30.2207,30.2207,30.1743,30.1743,20500.0
2015-02-23 15:05:00,39.04,39.05,39.01,39.01,25000.0,30.182,30.1897,30.1588,30.1588,25000.0
2015-02-23 15:10:00,39.02,39.05,39.0,39.03,68800.0,30.1665,30.1897,30.1511,30.1743,68800.0
2015-02-23 15:15:00,39.03,39.06,39.02,39.04,24200.0,30.1743,30.1975,30.1665,30.182,24200.0
2015-02-23 15:20:00,39.05,39.06,39.01,39.01,45500.0,30.1897,30.1975,30.1588,30.1588,45500.0
2015-02-23 15:25:00,39.02,39.05,39.01,39.04,50800.0,30.1665,30.1897,30.1588,30.182,50800.0
2015-02-23 15:30:00,39.04,39.05,39.01,39.02,73100.0,30.182,30.1897,30.1588,30.1665,73100.0
2015-02-23 15:35:00,39.03,39.05,39.01,39.02,57600.0,30.1743,30.1897,30.1588,30.1665,57600.0
2015-02-23 15:40:00,39.02,39.08,39.01,39.07,90300.0,30.1665,30.2129,30.1588,30.2052,90300.0
2015-02-23 15:45:00,39.08,39.09,39.06,39.09,123300.0,30.2129,30.2207,30.1975,30.2207,123300.0
2015-02-23 15:50:00,39.09,39.12,39.09,39.12,69800.0,30.2207,30.2438,30.2207,30.2438,69800.0
2015-02-23 15:55:00,39.12,39.18,39.1,39.18,322900.0,30.2438,30.2902,30.2284,30.2902,322900.0
2015-02-24 09:30:00,39.09,39.43,39.04,39.32,99000.0,30.2207,30.4835,30.182,30.3985,99000.0
2015-02-24 09:35:00,39.32,39.36,39.25,39.29,93100.0,30.3985,30.4294,30.3444,30.3753,93100.0
2015-02-24 09:40:00,39.28,39.4,39.26,39.37,33700.0,30.3675,30.4603,30.3521,30.4371,33700.0
2015-02-24 09:45:00,39.36,39.49,39.35,39.46,65900.0,30.4294,30.5299,30.4217,30.5067,65900.0
2015-02-24 09:50:00,39.46,39.64,39.46,39.59,223400.0,30.5067,30.6459,30.5067,30.6072,223400.0
2015-02-24 09:55:00,39.59,39.68,39.55,39.57,126100.0,30.6072,30.6768,30.5763,30.5917,126100.0
2015-02-24 10:00:00,39.57,39.58,39.45,39.55,99400.0,30.5917,30.5995,30.499,30.5763,99400.0
2015-02-24 10:05:00,39.57,39.71,39.55,39.69,75200.0,30.5917,30.7,30.5763,30.6845,75200.0
2015-02-24 10:10:00,39.7,39.77,39.66,39.76,105800.0,30.6922,30.7464,30.6613,30.7386,105800.0
2015-02-24 10:15:00,39.76,39.8,39.71,39.79,220000.0,30.7386,30.7696,30.7,30.7618,220000.0
2015-02-24 10:20:00,39.79,39.84,39.74,39.79,107900.0,30.7618,30.8005,30.7232,30.7618,107900.0
2015-02-24 10:25:00,39.79,39.9,39.79,39.9,94500.0,30.7618,30.8469,30.7618,30.8469,94500.0
2015-02-24 10:30:00,39.91,39.93,39.9,39.93,112100.0,30.8546,30.8701,30.8469,30.8701,112100.0
2015-02-24 10:35:00,39.92,39.95,39.8,39.8,89300.0,30.8623,30.8855,30.7696,30.7696,89300.0
2015-02-24 10:40:00,39.8,39.83,39.76,39.83,126800.0,30.7696,30.7928,30.7386,30.7928,126800.0
2015-02-24 10:45:00,39.83,39.85,39.79,39.83,147900.0,30.7928,30.8082,30.7618,30.7928,147900.0
2015-02-24 10:50:00,39.82,39.83,39.74,39.75,82100.0,30.785,30.7928,30.7232,30.7309,82100.0
2015-02-24 10:55:00,39.74,39.75,39.71,39.75,98400.0,30.7232,30.7309,30.7,30.7309,98400.0
2015-02-24 11:00:00,39.75,39.76,39.74,39.74,43000.0,30.7309,30.7386,30.7232,30.7232,43000.0
2015-02-24 11:05:00,39.74,39.78,39.74,39.78,81900.0,30.7232,30.7541,30.7232,30.7541,81900.0
2015-02-24 11:10:00,39.77,39.89,39.77,39.86,74500.0,30.7464,30.8391,30.7464,30.8159,74500.0
2015-02-24 11:15:00,39.86,39.86,39.8,39.8,19500.0,30.8159,30.8159,30.7696,30.7696,19500.0
2015-02-24 11:20:00,39.81,39.85,39.8,39.8,65600.0,30.7773,30.8082,30.7696,30.7696,65600.0
2015-02-24 11:25:00,39.81,39.82,39.78,39.81,24500.0,30.7773,30.785,30.7541,30.7773,24500.0
2015-02-24 11:30:00,39.81,39.85,39.81,39.85,53000.0,30.7773,30.8082,30.7773,30.8082,53000.0
2015-02-24 11:35:00,39.84,39.86,39.84,39.84,65500.0,30.8005,30.8159,30.8005,30.8005,65500.0
2015-02-24 11:40:00,39.85,39.9,39.84,39.89,69200.0,30.8082,30.8469,30.8005,30.8391,69200.0
2015-02-24 11:45:00,39.89,39.93,39.87,39.93,56800.0,30.8391,30.8701,30.8237,30.8701,56800.0
2015-02-24 11:50:00,39.93,39.97,39.92,39.96,69600.0,30.8701,30.901,30.8623,30.8933,69600.0
2015-02-24 11:55:00,39.96,39.98,39.93,39.94,96100.0,30.8933,30.9087,30.8701,30.8778,96100.0
2015-02-24 12:00:00,39.94,39.94,39.92,39.93,53300.0,30.8778,30.8778,30.8623,30.8701,53300.0
2015-02-24 12:05:00,39.93,39.97,39.92,39.94,63600.0,30.8701,30.901,30.8623,30.8778,63600.0
2015-02-24 12:10:00,39.95,39.95,39.94,39.95,11200.0,30.8855,30.8855,30.8778,30.8855,11200.0
2015-02-24 12:15:00,39.94,39.95,39.87,39.87,77300.0,30.8778,30.8855,30.8237,30.8237,77300.0
2015-02-24 12:20:00,39.86,39.87,39.79,39.79,101900.0,30.8159,30.8237,30.7618,30.7618,101900.0
2015-02-24 12:25:00,39.8,39.83,39.79,39.83,29700.0,30.7696,30.7928,30.7618,30.7928,29700.0
2015-02-24 12:30:00,39.82,39.85,39.71,39.71,94500.0,30.785,30.8082,30.7,30.7,94500.0
2015-02-24 12:35:00,39.71,39.74,39.69,39.73,33500.0,30.7,30.7232,30.6845,30.7154,33500.0
2015-02-24 12:40:00,39.73,39.8,39.73,39.78,49500.0,30.7154,30.7696,30.7154,30.7541,49500.0
2015-02-24 12:45:00,39.79,39.86,39.78,39.84,27300.0,30.7618,30.8159,30.7541,30.8005,27300.0
2015-02-24 12:50:00,39.84,39.86,39.84,39.84,15700.0,30.8005,30.8159,30.8005,30.8005,15700.0
2015-02-24 12:55:00,39.84,39.89,39.84,39.84,40800.0,30.8005,30.8391,30.8005,30.8005,40800.0
2015-02-24 13:00:00,39.84,39.84,39.79,39.82,26400.0,30.8005,30.8005,30.7618,30.785,26400.0
2015-02-24 13:05:00,39.82,39.85,39.8,39.84,35700.0,30.785,30.8082,30.7696,30.8005,35700.0
2015-02-24 13:10:00,39.84,39.86,39.83,39.84,30000.0,30.8005,30.8159,30.7928,30.8005,30000.0
2015-02-24 13:15:00,39.83,39.85,39.81,39.84,27300.0,30.7928,30.8082,30.7773,30.8005,27300.0
2015-02-24 13:20:00,39.84,39.84,39.8,39.8,31800.0,30.8005,30.8005,30.7696,30.7696,31800.0
2015-02-24 13:25:00,39.8,39.83,39.79,39.79,29300.0,30.7696,30.7928,30.7618,30.7618,29300.0
2015-02-24 13:30:00,39.79,39.83,39.79,39.82,27400.0,30.7618,30.7928,30.7618,30.785,27400.0
2015-02-24 13:35:00,39.83,39.83,39.82,39.82,39000.0,30.7928,30.7928,30.785,30.785,39000.0
2015-02-24 13:40:00,39.83,39.86,39.82,39.86,71300.0,30.7928,30.8159,30.785,30.8159,71300.0
2015-02-24 13:45:00,39.86,39.87,39.79,39.79,50300.0,30.8159,30.8237,30.7618,30.7618,50300.0
2015-02-24 13:50:00,39.79,39.82,39.78,39.82,41400.0,30.7618,30.785,30.7541,30.785,41400.0
2015-02-24 13:55:00,39.81,39.82,39.8,39.81,20100.0,30.7773,30.785,30.7696,30.7773,20100.0
2015-02-24 14:00:00,39.82,39.85,39.81,39.83,62200.0,30.785,30.8082,30.7773,30.7928,62200.0
2015-02-24 14:05:00,39.84,39.84,39.78,39.8,105400.0,30.8005,30.8005,30.7541,30.7696,105400.0
2015-02-24 14:10:00,39.79,39.8,39.78,39.8,28900.0,30.7618,30.7696,30.7541,30.7696,28900.0
2015-02-24 14:15:00,39.8,39.82,39.78,39.8,31600.0,30.7696,30.785,30.7541,30.7696,31600.0
2015-02-24 14:20:00,39.81,39.81,39.79,39.8,20500.0,30.7773,30.7773,30.7618,30.7696,20500.0
2015-02-24 14:25:00,39.81,39.82,39.78,39.8,65200.0,30.7773,30.785,30.7541,30.7696,65200.0
2015-02-24 14:30:00,39.8,39.81,39.72,39.73,29400.0,30.7696,30.7773,30.7077,30.7154,29400.0
2015-02-24 14:35:00,39.73,39.76,39.72,39.76,22400.0,30.7154,30.7386,30.7077,30.7386,22400.0
2015-02-24 14:40:00,39.76,39.76,39.73,39.74,29800.0,30.7386,30.7386,30.7154,30.7232,29800.0
2015-02-24 14:45:00,39.73,39.74,39.69,39.69,21200.0,30.7154,30.7232,30.6845,30.6845,21200.0
2015-02-24 14:50:00,39.69,39.71,39.68,39.71,53600.0,30.6845,30.7,30.6768,30.7,53600.0
2015-02-24 14:55:00,39.71,39.72,39.67,39.71,171200.0,30.7,30.7077,30.6691,30.7,171200.0
2015-02-24 15:00:00,39.7,39.75,39.7,39.73,28800.0,30.6922,30.7309,30.6922,30.7154,28800.0
2015-02-24 15:05:00,39.73,39.76,39.73,39.76,42300.0,30.7154,30.7386,30.7154,30.7386,42300.0
2015-02-24 15:10:00,39.76,39.77,39.75,39.77,93000.0,30.7386,30.7464,30.7309,30.7464,93000.0
2015-02-24 15:15:00,39.77,39.81,39.76,39.81,50100.0,30.7464,30.7773,30.7386,30.7773,50100.0
2015-02-24 15:20:00,39.8,39.83,39.8,39.83,49700.0,30.7696,30.7928,30.7696,30.7928,49700.0
2015-02-24 15:25:00,39.82,39.83,39.81,39.82,52300.0,30.785,30.7928,30.7773,30.785,52300.0
2015-02-24 15:30:00,39.81,39.81,39.79,39.81,80700.0,30.7773,30.7773,30.7618,30.7773,80700.0
2015-02-24 15:35:00,39.8,39.82,39.79,39.82,104300.0,30.7696,30.785,30.7618,30.785,104300.0
2015-02-24 15:40:00,39.81,39.86,39.81,39.86,91700.0,30.7773,30.8159,30.7773,30.8159,91700.0
2015-02-24 15:45:00,39.86,39.86,39.85,39.86,159200.0,30.8159,30.8159,30.8082,30.8159,159200.0
2015-02-24 15:50:00,39.85,39.86,39.85,39.86,141400.0,30.8082,30.8159,30.8082,30.8159,141400.0
2015-02-24 15:55:00,39.86,39.86,39.77,39.79,387100.0,30.8159,30.8159,30.7464,30.7618,387100.0
2015-02-25 09:30:00,39.78,39.85,39.67,39.67,275300.0,30.7541,30.8082,30.6691,30.6691,275300.0
2015-02-25 09:35:00,39.68,39.76,39.65,39.67,120700.0,30.6768,30.7386,30.6536,30.6691,120700.0
2015-02-25 09:40:00,39.67,39.71,39.5,39.57,159300.0,30.6691,30.7,30.5376,30.5917,159300.0
2015-02-25 09:45:00,39.57,39.63,39.51,39.51,300500.0,30.5917,30.6381,30.5454,30.5454,300500.0
2015-02-25 09:50:00,39.52,39.69,39.51,39.69,355000.0,30.5531,30.6845,30.5454,30.6845,355000.0
2015-02-25 09:55:00,39.69,39.7,39.61,39.64,476000.0,30.6845,30.6922,30.6227,30.6459,476000.0
2015-02-25 10:00:00,39.64,39.65,39.54,39.54,211500.0,30.6459,30.6536,30.5686,30.5686,211500.0
2015-02-25 10:05:00,39.54,39.56,39.45,39.48,265200.0,30.5686,30.584,30.499,30.5222,265200.0
2015-02-25 10:10:00,39.48,39.51,39.45,39.49,186000.0,30.5222,30.5454,30.499,30.5299,186000.0
2015-02-25 10:15:00,39.49,39.6,39.49,39.6,152000.0,30.5299,30.6149,30.5299,30.6149,152000.0
2015-02-25 10:20:00,39.59,39.62,39.56,39.62,129800.0,30.6072,30.6304,30.584,30.6304,129800.0
2015-02-25 10:25:00,39.61,39.65,39.58,39.63,371400.0,30.6227,30.6536,30.5995,30.6381,371400.0
2015-02-25 10:30:00,39.63,39.68,39.63,39.65,103400.0,30.6381,30.6768,30.6381,30.6536,103400.0
2015-02-25 10:35:00,39.66,39.69,39.65,39.67,103800.0,30.6613,30.6845,30.6536,30.6691,103800.0
2015-02-25 10:40:00,39.67,39.71,39.67,39.71,99600.0,30.6691,30.7,30.6691,30.7,99600.0
2015-02-25 10:45:00,39.71,39.72,39.68,39.69,65400.0,30.7,30.7077,30.6768,30.6845,65400.0
2015-02-25 10:50:00,39.68,39.7,39.68,39.7,97900.0,30.6768,30.6922,30.6768,30.6922,97900.0
2015-02-25 10:55:00,39.7,39.71,39.69,39.69,75200.0,30.6922,30.7,30.6845,30.6845,75200.0
2015-02-25 11:00:00,39.7,39.7,39.65,39.67,302800.0,30.6922,30.6922,30.6536,30.6691,302800.0
2015-02-25 11:05:00,39.67,39.69,39.65,39.66,203000.0,30.6691,30.6845,30.6536,30.6613,203000.0
2015-02-25 11:10:00,39.67,39.67,39.61,39.63,50600.0,30.6691,30.6691,30.6227,30.6381,50600.0
2015-02-25 11:15:00,39.63,39.67,39.61,39.66,73400.0,30.6381,30.6691,30.6227,30.6613,73400.0
2015-02-25 11:20:00,39.66,39.68,39.66,39.68,36500.0,30.6613,30.6768,30.6613,30.6768,36500.0
2015-02-25 11:25:00,39.68,39.74,39.67,39.73,46400.0,30.6768,30.7232,30.6691,30.7154,46400.0
2015-02-25 11:30:00,39.73,39.75,39.72,39.74,25500.0,30.7154,30.7309,30.7077,30.7232,25500.0
2015-02-25 11:35:00,39.74,39.83,39.74,39.82,105200.0,30.7232,30.7928,30.7232,30.785,105200.0
2015-02-25 11:40:00,39.83,39.85,39.77,39.85,92100.0,30.7928,30.8082,30.7464,30.8082,92100.0
2015-02-25 11:45:00,39.85,39.86,39.84,39.86,54400.0,30.8082,30.8159,30.8005,30.8159,54400.0
2015-02-25 11:50:00,39.87,39.93,39.86,39.92,80900.0,30.8237,30.8701,30.8159,30.8623,80900.0
2015-02-25 11:55:00,39.92,39.93,39.87,39.87,154400.0,30.8623,30.8701,30.8237,30.8237,154400.0
2015-02-25 12:00:00,39.88,39.91,39.87,39.91,86600.0,30.8314,30.8546,30.8237,30.8546,86600.0
2015-02-25 12:05:00,39.9,39.91,39.88,39.89,74800.0,30.8469,30.8546,30.8314,30.8391,74800.0
2015-02-25 12:10:00,39.89,39.89,39.88,39.88,41000.0,30.8391,30.8391,30.8314,30.8314,41000.0
2015-02-25 12:15:00,39.89,39.92,39.88,39.92,46500.0,30.8391,30.8623,30.8314,30.8623,46500.0
2015-02-25 12:20:00,39.92,39.95,39.91,39.94,69700.0,30.8623,30.8855,30.8546,30.8778,69700.0
2015-02-25 12:25:00,39.94,39.95,39.91,39.91,35900.0,30.8778,30.8855,30.8546,30.8546,35900.0
2015-02-25 12:30:00,39.91,39.92,39.89,39.89,67400.0,30.8546,30.8623,30.8391,30.8391,67400.0
2015-02-25 12:35:00,39.89,39.9,39.89,39.89,54100.0,30.8391,30.8469,30.8391,30.8391,54100.0
2015-02-25 12:40:00,39.89,39.9,39.88,39.89,34900.0,30.8391,30.8469,30.8314,30.8391,34900.0
2015-02-25 12:45:00,39.9,39.95,39.89,39.95,70700.0,30.8469,30.8855,30.8391,30.8855,70700.0
2015-02-25 12:50:00,39.94,39.95,39.87,39.88,51100.0,30.8778,30.8855,30.8237,30.8314,51100.0
2015-02-25 12:55:00,39.87,39.89,39.86,39.87,33500.0,30.8237,30.8391,30.8159,30.8237,33500.0
2015-02-25 13:00:00,39.88,39.88,39.87,39.88,25200.0,30.8314,30.8314,30.8237,30.8314,25200.0
2015-02-25 13:05:00,39.88,39.88,39.87,39.87,35000.0,30.8314,30.8314,30.8237,30.8237,35000.0
2015-02-25 13:10:00,39.88,39.89,39.85,39.86,65400.0,30.8314,30.8391,30.8082,30.8159,65400.0
2015-02-25 13:15:00,39.85,39.86,39.84,39.84,30400.0,30.8082,30.8159,30.8005,30.8005,30400.0
2015-02-25 13:20:00,39.85,39.85,39.84,39.85,19600.0,30.8082,30.8082,30.8005,30.8082,19600.0
2015-02-25 13:25:00,39.85,39.88,39.83,39.88,44800.0,30.8082,30.8314,30.7928,30.8314,44800.0
2015-02-25 13:30:00,39.88,39.95,39.88,39.95,42700.0,30.8314,30.8855,30.8314,30.8855,42700.0
2015-02-25 13:35:00,39.95,40.03,39.94,40.02,124200.0,30.8855,30.9474,30.8778,30.9396,124200.0
2015-02-25 13:40:00,40.02,40.02,39.93,39.97,54500.0,30.9396,30.9396,30.8701,30.901,54500.0
2015-02-25 13:45:00,39.97,39.98,39.93,39.98,59500.0,30.901,30.9087,30.8701,30.9087,59500.0
2015-02-25 13:50:00,39.98,39.98,39.94,39.98,29800.0,30.9087,30.9087,30.8778,30.9087,29800.0
2015-02-25 13:55:00,39.98,40.0,39.98,40.0,27600.0,30.9087,30.9242,30.9087,30.9242,27600.0
2015-02-25 14:00:00,40.0,40.0,39.93,39.93,62100.0,30.9242,30.9242,30.8701,30.8701,62100.0
2015-02-25 14:05:00,39.93,39.94,39.9,39.93,131300.0,30.8701,30.8778,30.8469,30.8701,131300.0
2015-02-25 14:10:00,39.93,39.96,39.92,39.95,87200.0,30.8701,30.8933,30.8623,30.8855,87200.0
2015-02-25 14:15:00,39.96,39.96,39.94,39.94,58500.0,30.8933,30.8933,30.8778,30.8778,58500.0
2015-02-25 14:20:00,39.95,39.95,39.93,39.95,42000.0,30.8855,30.8855,30.8701,30.8855,42000.0
2015-02-25 14:25:00,39.94,39.95,39.88,39.9,106200.0,30.8778,30.8855,30.8314,30.8469,106200.0
2015-02-25 14:30:00,39.9,39.9,39.84,39.84,48900.0,30.8469,30.8469,30.8005,30.8005,48900.0
2015-02-25 14:35:00,39.84,39.84,39.74,39.75,65100.0,30.8005,30.8005,30.7232,30.7309,65100.0
2015-02-25 14:40:00,39.74,39.79,39.74,39.77,116500.0,30.7232,30.7618,30.7232,30.7464,116500.0
2015-02-25 14:45:00,39.77,39.79,39.76,39.79,87300.0,30.7464,30.7618,30.7386,30.7618,87300.0
2015-02-25 14:50:00,39.78,39.8,39.77,39.8,126000.0,30.7541,30.7696,30.7464,30.7696,126000.0
2015-02-25 14:55:00,39.79,39.82,39.79,39.79,107400.0,30.7618,30.785,30.7618,30.7618,107400.0
2015-02-25 15:00:00,39.79,39.81,39.78,39.8,139400.0,30.7618,30.7773,30.7541,30.7696,139400.0
2015-02-25 15:05:00,39.8,39.81,39.77,39.77,82100.0,30.7696,30.7773,30.7464,30.7464,82100.0
2015-02-25 15:10:00,39.78,39.79,39.76,39.77,44400.0,30.7541,30.7618,30.7386,30.7464,44400.0
2015-02-25 15:15:00,39.76,39.77,39.76,39.77,59100.0,30.7386,30.7464,30.7386,30.7464,59100.0
2015-02-25 15:20:00,39.77,39.81,39.75,39.8,234300.0,30.7464,30.7773,30.7309,30.7696,234300.0
2015-02-25 15:25:00,39.8,39.82,39.8,39.81,207300.0,30.7696,30.785,30.7696,30.7773,207300.0
2015-02-25 15:30:00,39.82,39.83,39.81,39.83,93300.0,30.785,30.7928,30.7773,30.7928,93300.0
2015-02-25 15:35:00,39.83,39.83,39.82,39.83,82400.0,30.7928,30.7928,30.785,30.7928,82400.0
2015-02-25 15:40:00,39.83,39.83,39.82,39.82,67800.0,30.7928,30.7928,30.785,30.785,67800.0
2015-02-25 15:45:00,39.82,39.84,39.81,39.84,184300.0,30.785,30.8005,30.7773,30.8005,184300.0
2015-02-25 15:50:00,39.84,39.88,39.83,39.88,204400.0,30.8005,30.8314,30.7928,30.8314,204400.0
2015-02-25 15:55:00,39.87,39.89,39.86,39.87,316900.0,30.8237,30.8391,30.8159,30.8237,316900.0
2015-02-26 09:30:00,39.79,39.91,39.72,39.79,236400.0,30.7618,30.8546,30.7077,30.7618,236400.0
2015-02-26 09:35:00,39.78,39.85,39.73,39.79,65100.0,30.7541,30.8082,30.7154,30.7618,65100.0
2015-02-26 09:40:00,39.8,39.83,39.74,39.76,90100.0,30.7696,30.7928,30.7232,30.7386,90100.0
2015-02-26 09:45:00,39.75,39.76,39.62,39.64,175700.0,30.7309,30.7386,30.6304,30.6459,175700.0
2015-02-26 09:50:00,39.62,39.64,39.6,39.63,88700.0,30.6304,30.6459,30.6149,30.6381,88700.0
2015-02-26 09:55:00,39.63,39.67,39.58,39.59,72300.0,30.6381,30.6691,30.5995,30.6072,72300.0
2015-02-26 10:00:00,39.59,39.65,39.59,39.65,38800.0,30.6072,30.6536,30.6072,30.6536,38800.0
2015-02-26 10:05:00,39.64,39.67,39.63,39.65,109000.0,30.6459,30.6691,30.6381,30.6536,109000.0
2015-02-26 10:10:00,39.65,39.67,39.62,39.65,105400.0,30.6536,30.6691,30.6304,30.6536,105400.0
2015-02-26 10:15:00,39.65,39.66,39.61,39.61,92100.0,30.6536,30.6613,30.6227,30.6227,92100.0
2015-02-26 10:20:00,39.61,39.61,39.54,39.54,136900.0,30.6227,30.6227,30.5686,30.5686,136900.0
2015-02-26 10:25:00,39.54,39.54,39.49,39.51,40400.0,30.5686,30.5686,30.5299,30.5454,40400.0
2015-02-26 10:30:00,39.52,39.52,39.45,39.49,61500.0,30.5531,30.5531,30.499,30.5299,61500.0
2015-02-26 10:35:00,39.5,39.56,39.49,39.5,45300.0,30.5376,30.584,30.5299,30.5376,45300.0
2015-02-26 10:40:00,39.5,39.5,39.46,39.48,62700.0,30.5376,30.5376,30.5067,30.5222,62700.0
2015-02-26 10:45:00,39.47,39.51,39.47,39.5,55900.0,30.5144,30.5454,30.5144,30.5376,55900.0
2015-02-26 10:50:00,39.5,39.53,39.5,39.53,31200.0,30.5376,30.5608,30.5376,30.5608,31200.0
2015-02-26 10:55:00,39.53,39.55,39.5,39.5,41000.0,30.5608,30.5763,30.5376,30.5376,41000.0
2015-02-26 11:00:00,39.51,39.56,39.5,39.55,33400.0,30.5454,30.584,30.5376,30.5763,33400.0
2015-02-26 11:05:00,39.56,39.58,39.53,39.57,39400.0,30.584,30.5995,30.5608,30.5917,39400.0
2015-02-26 11:10:00,39.56,39.57,39.5,39.5,66400.0,30.584,30.5917,30.5376,30.5376,66400.0
2015-02-26 11:15:00,39.51,39.53,39.5,39.52,36000.0,30.5454,30.5608,30.5376,30.5531,36000.0
2015-02-26 11:20:00,39.52,39.53,39.47,39.48,25500.0,30.5531,30.5608,30.5144,30.5222,25500.0
2015-02-26 11:25:00,39.49,39.49,39.44,39.44,30300.0,30.5299,30.5299,30.4912,30.4912,30300.0
2015-02-26 11:30:00,39.45,39.48,39.44,39.47,53800.0,30.499,30.5222,30.4912,30.5144,53800.0
2015-02-26 11:35:00,39.47,39.49,39.41,39.41,57100.0,30.5144,30.5299,30.468,30.468,57100.0
2015-02-26 11:40:00,39.4,39.49,39.4,39.48,59300.0,30.4603,30.5299,30.4603,30.5222,59300.0
2015-02-26 11:45:00,39.49,39.5,39.48,39.48,34400.0,30.5299,30.5376,30.5222,30.5222,34400.0
2015-02-26 11:50:00,39.48,39.49,39.45,39.48,53300.0,30.5222,30.5299,30.499,30.5222,53300.0
2015-02-26 11:55:00,39.48,39.48,39.46,39.47,21100.0,30.5222,30.5222,30.5067,30.5144,21100.0
2015-02-26 12:00:00,39.46,39.49,39.45,39.48,33100.0,30.5067,30.5299,30.499,30.5222,33100.0
2015-02-26 12:05:00,39.48,39.52,39.48,39.51,40200.0,30.5222,30.5531,30.5222,30.5454,40200.0
2015-02-26 12:10:00,39.51,39.53,39.49,39.52,20800.0,30.5454,30.5608,30.5299,30.5531,20800.0
2015-02-26 12:15:00,39.52,39.53,39.49,39.49,55800.0,30.5531,30.5608,30.5299,30.5299,55800.0
2015-02-26 12:20:00,39.49,39.54,39.49,39.52,34200.0,30.5299,30.5686,30.5299,30.5531,34200.0
2015-02-26 12:25:00,39.53,39.55,39.52,39.53,21100.0,30.5608,30.5763,30.5531,30.5608,21100.0
2015-02-26 12:30:00,39.52,39.55,39.52,39.55,18300.0,30.5531,30.5763,30.5531,30.5763,18300.0
2015-02-26 12:35:00,39.55,39.56,39.54,39.55,39200.0,30.5763,30.584,30.5686,30.5763,39200.0
2015-02-26 12:40:00,39.55,39.55,39.52,39.52,28600.0,30.5763,30.5763,30.5531,30.5531,28600.0
2015-02-26 12:45:00,39.52,39.57,39.5,39.57,37800.0,30.5531,30.5917,30.5376,30.5917,37800.0
2015-02-26 12:50:00,39.57,39.59,39.56,39.59,13900.0,30.5917,30.6072,30.584,30.6072,13900.0
2015-02-26 12:55:00,39.59,39.59,39.55,39.56,14100.0,30.6072,30.6072,30.5763,30.584,14100.0
2015-02-26 13:00:00,39.57,39.57,39.54,39.56,20900.0,30.5917,30.5917,30.5686,30.584,20900.0
2015-02-26 13:05:00,39.56,39.57,39.53,39.55,16400.0,30.584,30.5917,30.5608,30.5763,16400.0
2015-02-26 13:10:00,39.54,39.55,39.52,39.54,23900.0,30.5686,30.5763,30.5531,30.5686,23900.0
2015-02-26 13:15:00,39.54,39.56,39.5,39.5,53800.0,30.5686,30.584,30.5376,30.5376,53800.0
2015-02-26 13:20:00,39.51,39.51,39.43,39.44,49100.0,30.5454,30.5454,30.4835,30.4912,49100.0
2015-02-26 13:25:00,39.44,39.47,39.44,39.45,16200.0,30.4912,30.5144,30.4912,30.499,16200.0
2015-02-26 13:30:00,39.45,39.48,39.45,39.48,18300.0,30.499,30.5222,30.499,30.5222,18300.0
2015-02-26 13:35:00,39.48,39.51,39.48,39.49,28400.0,30.5222,30.5454,30.5222,30.5299,28400.0
2015-02-26 13:40:00,39.49,39.5,39.45,39.45,24600.0,30.5299,30.5376,30.499,30.499,24600.0
2015-02-26 13:45:00,39.45,39.46,39.42,39.44,29300.0,30.499,30.5067,30.4758,30.4912,29300.0
2015-02-26 13:50:00,39.44,39.46,39.43,39.45,35100.0,30.4912,30.5067,30.4835,30.499,35100.0
2015-02-26 13:55:00,39.46,39.48,39.45,39.48,26700.0,30.5067,30.5222,30.499,30.5222,26700.0
2015-02-26 14:00:00,39.48,39.5,39.46,39.49,48500.0,30.5222,30.5376,30.5067,30.5299,48500.0
2015-02-26 14:05:00,39.48,39.49,39.43,39.45,61700.0,30.5222,30.5299,30.4835,30.499,61700.0
2015-02-26 14:10:00,39.46,39.48,39.45,39.46,41800.0,30.5067,30.5222,30.499,30.5067,41800.0
2015-02-26 14:15:00,39.46,39.48,39.44,39.45,54200.0,30.5067,30.5222,30.4912,30.499,54200.0
2015-02-26 14:20:00,39.45,39.46,39.43,39.45,25900.0,30.499,30.5067,30.4835,30.499,25900.0
2015-02-26 14:25:00,39.45,39.45,39.37,39.38,39500.0,30.499,30.499,30.4371,30.4449,39500.0
2015-02-26 14:30:00,39.39,39.41,39.33,39.34,46600.0,30.4526,30.468,30.4062,30.4139,46600.0
2015-02-26 14:35:00,39.34,39.36,39.32,39.34,73600.0,30.4139,30.4294,30.3985,30.4139,73600.0
2015-02-26 14:40:00,39.34,39.37,39.32,39.33,39200.0,30.4139,30.4371,30.3985,30.4062,39200.0
2015-02-26 14:45:00,39.34,39.35,39.31,39.33,20200.0,30.4139,30.4217,30.3907,30.4062,20200.0
2015-02-26 14:50:00,39.33,39.35,39.32,39.33,26000.0,30.4062,30.4217,30.3985,30.4062,26000.0
2015-02-26 14:55:00,39.34,39.34,39.28,39.3,104000.0,30.4139,30.4139,30.3675,30.383,104000.0
2015-02-26 15:00:00,39.3,39.31,39.24,39.29,100700.0,30.383,30.3907,30.3366,30.3753,100700.0
2015-02-26 15:05:00,39.29,39.34,39.29,39.33,43300.0,30.3753,30.4139,30.3753,30.4062,43300.0
2015-02-26 15:10:00,39.34,39.36,39.32,39.34,41800.0,30.4139,30.4294,30.3985,30.4139,41800.0
2015-02-26 15:15:00,39.35,39.37,39.31,39.37,43600.0,30.4217,30.4371,30.3907,30.4371,43600.0
2015-02-26 15:20:00,39.37,39.41,39.36,39.37,52700.0,30.4371,30.468,30.4294,30.4371,52700.0
2015-02-26 15:25:00,39.38,39.43,39.37,39.41,62900.0,30.4449,30.4835,30.4371,30.468,62900.0
2015-02-26 15:30:00,39.42,39.46,39.41,39.45,87300.0,30.4758,30.5067,30.468,30.499,87300.0
2015-02-26 15:35:00,39.45,39.47,39.4,39.41,59500.0,30.499,30.5144,30.4603,30.468,59500.0
2015-02-26 15:40:00,39.42,39.47,39.41,39.45,95900.0,30.4758,30.5144,30.468,30.499,95900.0
2015-02-26 15:45:00,39.45,39.47,39.42,39.43,105600.0,30.499,30.5144,30.4758,30.4835,105600.0
2015-02-26 15:50:00,39.43,39.46,39.41,39.45,247800.0,30.4835,30.5067,30.468,30.499,247800.0
2015-02-26 15:55:00,39.45,39.46,39.44,39.44,417600.0,30.499,30.5067,30.4912,30.4912,417600.0
2015-02-27 09:30:00,39.26,39.38,39.11,39.27,122600.0,30.3521,30.4449,30.2361,30.3598,122600.0
2015-02-27 09:35:00,39.27,39.36,39.23,39.35,23300.0,30.3598,30.4294,30.3289,30.4217,23300.0
2015-02-27 09:40:00,39.36,39.41,39.19,39.21,42200.0,30.4294,30.468,30.298,30.3134,42200.0
2015-02-27 09:45:00,39.21,39.21,39.14,39.18,50700.0,30.3134,30.3134,30.2593,30.2902,50700.0
2015-02-27 09:50:00,39.18,39.19,39.12,39.12,39500.0,30.2902,30.298,30.2438,30.2438,39500.0
2015-02-27 09:55:00,39.13,39.27,39.12,39.26,65300.0,30.2516,30.3598,30.2438,30.3521,65300.0
2015-02-27 10:00:00,39.26,39.4,39.26,39.4,63600.0,30.3521,30.4603,30.3521,30.4603,63600.0
2015-02-27 10:05:00,39.4,39.4,39.31,39.31,233500.0,30.4603,30.4603,30.3907,30.3907,233500.0
2015-02-27 10:10:00,39.31,39.35,39.26,39.29,22800.0,30.3907,30.4217,30.3521,30.3753,22800.0
2015-02-27 10:15:00,39.28,39.3,39.25,39.27,86800.0,30.3675,30.383,30.3444,30.3598,86800.0
2015-02-27 10:20:00,39.26,39.32,39.24,39.32,69500.0,30.3521,30.3985,30.3366,30.3985,69500.0
2015-02-27 10:25:00,39.31,39.36,39.29,39.34,13600.0,30.3907,30.4294,30.3753,30.4139,13600.0
2015-02-27 10:30:00,39.35,39.37,39.29,39.29,19500.0,30.4217,30.4371,30.3753,30.3753,19500.0
2015-02-27 10:35:00,39.3,39.31,39.23,39.24,16600.0,30.383,30.3907,30.3289,30.3366,16600.0
2015-02-27 10:40:00,39.26,39.29,39.24,39.27,25600.0,30.3521,30.3753,30.3366,30.3598,25600.0
2015-02-27 10:45:00,39.27,39.29,39.25,39.27,24100.0,30.3598,30.3753,30.3444,30.3598,24100.0
2015-02-27 10:50:00,39.27,39.28,39.23,39.24,50200.0,30.3598,30.3675,30.3289,30.3366,50200.0
2015-02-27 10:55:00,39.25,39.32,39.25,39.31,80900.0,30.3444,30.3985,30.3444,30.3907,80900.0
2015-02-27 11:00:00,39.32,39.33,39.25,39.27,22600.0,30.3985,30.4062,30.3444,30.3598,22600.0
2015-02-27 11:05:00,39.28,39.28,39.25,39.26,31900.0,30.3675,30.3675,30.3444,30.3521,31900.0
2015-02-27 11:10:00,39.26,39.27,39.25,39.26,13200.0,30.3521,30.3598,30.3444,30.3521,13200.0
2015-02-27 11:15:00,39.25,39.28,39.23,39.23,27000.0,30.3444,30.3675,30.3289,30.3289,27000.0
2015-02-27 11:20:00,39.23,39.24,39.19,39.24,31800.0,30.3289,30.3366,30.298,30.3366,31800.0
2015-02-27 11:25:00,39.24,39.25,39.19,39.19,17900.0,30.3366,30.3444,30.298,30.298,17900.0
2015-02-27 11:30:00,39.2,39.22,39.18,39.21,12400.0,30.3057,30.3212,30.2902,30.3134,12400.0
2015-02-27 11:35:00,39.2,39.24,39.2,39.24,9600.0,30.3057,30.3366,30.3057,30.3366,9600.0
2015-02-27 11:40:00,39.25,39.3,39.24,39.3,69700.0,30.3444,30.383,30.3366,30.383,69700.0
2015-02-27 11:45:00,39.3,39.32,39.23,39.24,14500.0,30.383,30.3985,30.3289,30.3366,14500.0
2015-02-27 11:50:00,39.24,39.27,39.23,39.24,9500.0,30.3366,30.3598,30.3289,30.3366,9500.0
2015-02-27 11:55:00,39.24,39.27,39.23,39.26,19600.0,30.3366,30.3598,30.3289,30.3521,19600.0
2015-02-27 12:00:00,39.26,39.26,39.22,39.24,15300.0,30.3521,30.3521,30.3212,30.3366,15300.0
2015-02-27 12:05:00,39.24,39.25,39.23,39.25,11000.0,30.3366,30.3444,30.3289,30.3444,11000.0
2015-02-27 12:10:00,39.24,39.24,39.19,39.21,20600.0,30.3366,30.3366,30.298,30.3134,20600.0
2015-02-27 12:15:00,39.21,39.24,39.2,39.21,16000.0,30.3134,30.3366,30.3057,30.3134,16000.0
2015-02-27 12:20:00,39.21,39.25,39.2,39.25,17300.0,30.3134,30.3444,30.3057,30.3444,17300.0
2015-02-27 12:25:00,39.25,39.27,39.23,39.27,27000.0,30.3444,30.3598,30.3289,30.3598,27000.0
2015-02-27 12:30:00,39.27,39.29,39.26,39.27,7000.0,30.3598,30.3753,30.3521,30.3598,7000.0
2015-02-27 12:35:00,39.27,39.27,39.25,39.26,6800.0,30.3598,30.3598,30.3444,30.3521,6800.0
2015-02-27 12:40:00,39.26,39.29,39.24,39.29,25900.0,30.3521,30.3753,30.3366,30.3753,25900.0
2015-02-27 12:45:00,39.29,39.31,39.28,39.31,11300.0,30.3753,30.3907,30.3675,30.3907,11300.0
2015-02-27 12:50:00,39.3,39.31,39.25,39.27,22200.0,30.383,30.3907,30.3444,30.3598,22200.0
2015-02-27 12:55:00,39.27,39.27,39.26,39.27,16600.0,30.3598,30.3598,30.3521,30.3598,16600.0
2015-02-27 13:00:00,39.26,39.27,39.24,39.26,74300.0,30.3521,30.3598,30.3366,30.3521,74300.0
2015-02-27 13:05:00,39.26,39.28,39.26,39.26,9900.0,30.3521,30.3675,30.3521,30.3521,9900.0
2015-02-27 13:10:00,39.26,39.27,39.24,39.26,90400.0,30.3521,30.3598,30.3366,30.3521,90400.0
2015-02-27 13:15:00,39.26,39.26,39.23,39.24,19900.0,30.3521,30.3521,30.3289,30.3366,19900.0
2015-02-27 13:20:00,39.23,39.27,39.23,39.24,16900.0,30.3289,30.3598,30.3289,30.3366,16900.0
2015-02-27 13:25:00,39.24,39.24,39.19,39.23,39900.0,30.3366,30.3366,30.298,30.3289,39900.0
2015-02-27 13:30:00,39.24,39.28,39.23,39.27,26000.0,30.3366,30.3675,30.3289,30.3598,26000.0
2015-02-27 13:35:00,39.27,39.27,39.24,39.26,93200.0,30.3598,30.3598,30.3366,30.3521,93200.0
2015-02-27 13:40:00,39.27,39.29,39.25,39.27,20000.0,30.3598,30.3753,30.3444,30.3598,20000.0
2015-02-27 13:45:00,39.27,39.31,39.27,39.31,12300.0,30.3598,30.3907,30.3598,30.3907,12300.0
2015-02-27 13:50:00,39.3,39.31,39.28,39.28,27900.0,30.383,30.3907,30.3675,30.3675,27900.0
2015-02-27 13:55:00,39.29,39.31,39.28,39.29,12700.0,30.3753,30.3907,30.3675,30.3753,12700.0
2015-02-27 14:00:00,39.3,39.32,39.28,39.3,20700.0,30.383,30.3985,30.3675,30.383,20700.0
2015-02-27 14:05:00,39.31,39.32,39.26,39.26,64900.0,30.3907,30.3985,30.3521,30.3521,64900.0
2015-02-27 14:10:00,39.26,39.28,39.23,39.23,32000.0,30.3521,30.3675,30.3289,30.3289,32000.0
2015-02-27 14:15:00,39.23,39.27,39.23,39.23,20700.0,30.3289,30.3598,30.3289,30.3289,20700.0
2015-02-27 14:20:00,39.23,39.29,39.23,39.29,25300.0,30.3289,30.3753,30.3289,30.3753,25300.0
2015-02-27 14:25:00,39.28,39.3,39.25,39.28,83900.0,30.3675,30.383,30.3444,30.3675,83900.0
2015-02-27 14:30:00,39.28,39.28,39.23,39.24,21100.0,30.3675,30.3675,30.3289,30.3366,21100.0
2015-02-27 14:35:00,39.24,39.25,39.17,39.19,24800.0,30.3366,30.3444,30.2825,30.298,24800.0
2015-02-27 14:40:00,39.19,39.2,39.15,39.16,47600.0,30.298,30.3057,30.267,30.2748,47600.0
2015-02-27 14:45:00,39.16,39.18,39.13,39.17,26600.0,30.2748,30.2902,30.2516,30.2825,26600.0
2015-02-27 14:50:00,39.18,39.18,39.15,39.17,23000.0,30.2902,30.2902,30.267,30.2825,23000.0
2015-02-27 14:55:00,39.17,39.17,39.13,39.15,33300.0,30.2825,30.2825,30.2516,30.267,33300.0
2015-02-27 15:00:00,39.14,39.16,39.1,39.14,62400.0,30.2593,30.2748,30.2284,30.2593,62400.0
2015-02-27 15:05:00,39.15,39.19,39.14,39.15,43700.0,30.267,30.298,30.2593,30.267,43700.0
2015-02-27 15:10:00,39.15,39.18,39.13,39.13,44100.0,30.267,30.2902,30.2516,30.2516,44100.0
2015-02-27 15:15:00,39.13,39.17,39.11,39.16,119800.0,30.2516,30.2825,30.2361,30.2748,119800.0
2015-02-27 15:20:00,39.16,39.18,39.14,39.16,65900.0,30.2748,30.2902,30.2593,30.2748,65900.0
2015-02-27 15:25:00,39.16,39.18,39.13,39.17,36500.0,30.2748,30.2902,30.2516,30.2825,36500.0
2015-02-27 15:30:00,39.17,39.18,39.12,39.13,50000.0,30.2825,30.2902,30.2438,30.2516,50000.0
2015-02-27 15:35:00,39.12,39.15,39.1,39.13,66500.0,30.2438,30.267,30.2284,30.2516,66500.0
2015-02-27 15:40:00,39.12,39.12,39.07,39.09,96700.0,30.2438,30.2438,30.2052,30.2207,96700.0
2015-02-27 15:45:00,39.08,39.16,39.07,39.15,96100.0,30.2129,30.2748,30.2052,30.267,96100.0
2015-02-27 15:50:00,39.14,39.14,39.08,39.09,105000.0,30.2593,30.2593,30.2129,30.2207,105000.0
2015-02-27 15:55:00,39.09,39.18,39.09,39.13,635900.0,30.2207,30.2902,30.2207,30.2516,635900.0
2015-03-02 09:30:00,39.2,39.34,39.1,39.23,102400.0,30.3057,30.4139,30.2284,30.3289,102400.0
2015-03-02 09:35:00,39.23,39.33,39.23,39.3,109200.0,30.3289,30.4062,30.3289,30.383,109200.0
2015-03-02 09:40:00,39.31,39.4,39.3,39.37,65700.0,30.3907,30.4603,30.383,30.4371,65700.0
2015-03-02 09:45:00,39.37,39.4,39.35,39.4,33600.0,30.4371,30.4603,30.4217,30.4603,33600.0
2015-03-02 09:50:00,39.4,39.46,39.39,39.44,49000.0,30.4603,30.5067,30.4526,30.4912,49000.0
2015-03-02 09:55:00,39.45,39.46,39.35,39.35,41000.0,30.499,30.5067,30.4217,30.4217,41000.0
2015-03-02 10:00:00,39.36,39.41,39.33,39.34,39800.0,30.4294,30.468,30.4062,30.4139,39800.0
2015-03-02 10:05:00,39.33,39.43,39.32,39.39,60000.0,30.4062,30.4835,30.3985,30.4526,60000.0
2015-03-02 10:10:00,39.39,39.42,39.36,39.38,66500.0,30.4526,30.4758,30.4294,30.4449,66500.0
2015-03-02 10:15:00,39.39,39.41,39.32,39.32,52000.0,30.4526,30.468,30.3985,30.3985,52000.0
2015-03-02 10:20:00,39.33,39.42,39.32,39.39,132500.0,30.4062,30.4758,30.3985,30.4526,132500.0
2015-03-02 10:25:00,39.39,39.47,39.39,39.46,365000.0,30.4526,30.5144,30.4526,30.5067,365000.0
2015-03-02 10:30:00,39.47,39.5,39.44,39.5,65400.0,30.5144,30.5376,30.4912,30.5376,65400.0
2015-03-02 10:35:00,39.5,39.53,39.48,39.5,75800.0,30.5376,30.5608,30.5222,30.5376,75800.0
2015-03-02 10:40:00,39.49,39.5,39.45,39.49,67900.0,30.5299,30.5376,30.499,30.5299,67900.0
2015-03-02 10:45:00,39.48,39.51,39.48,39.49,47600.0,30.5222,30.5454,30.5222,30.5299,47600.0
2015-03-02 10:50:00,39.5,39.54,39.48,39.52,76900.0,30.5376,30.5686,30.5222,30.5531,76900.0
2015-03-02 10:55:00,39.52,39.52,39.48,39.5,57200.0,30.5531,30.5531,30.5222,30.5376,57200.0
2015-03-02 11:00:00,39.5,39.53,39.46,39.46,21200.0,30.5376,30.5608,30.5067,30.5067,21200.0
2015-03-02 11:05:00,39.46,39.48,39.42,39.48,52000.0,30.5067,30.5222,30.4758,30.5222,52000.0
2015-03-02 11:10:00,39.48,39.53,39.48,39.53,75100.0,30.5222,30.5608,30.5222,30.5608,75100.0
2015-03-02 11:15:00,39.54,39.55,39.45,39.45,213100.0,30.5686,30.5763,30.499,30.499,213100.0
2015-03-02 11:20:00,39.45,39.49,39.44,39.45,17400.0,30.499,30.5299,30.4912,30.499,17400.0
2015-03-02 11:25:00,39.45,39.47,39.44,39.46,12800.0,30.499,30.5144,30.4912,30.5067,12800.0
2015-03-02 11:30:00,39.46,39.55,39.46,39.53,57200.0,30.5067,30.5763,30.5067,30.5608,57200.0
2015-03-02 11:35:00,39.53,39.53,39.49,39.51,241400.0,30.5608,30.5608,30.5299,30.5454,241400.0
2015-03-02 11:40:00,39.52,39.58,39.52,39.58,43100.0,30.5531,30.5995,30.5531,30.5995,43100.0
2015-03-02 11:45:00,39.57,39.62,39.57,39.57,58400.0,30.5917,30.6304,30.5917,30.5917,58400.0
2015-03-02 11:50:00,39.57,39.59,39.52,39.53,47100.0,30.5917,30.6072,30.5531,30.5608,47100.0
2015-03-02 11:55:00,39.53,39.54,39.52,39.53,12600.0,30.5608,30.5686,30.5531,30.5608,12600.0
2015-03-02 12:00:00,39.53,39.54,39.53,39.53,7900.0,30.5608,30.5686,30.5608,30.5608,7900.0
2015-03-02 12:05:00,39.53,39.54,39.5,39.51,27600.0,30.5608,30.5686,30.5376,30.5454,27600.0
2015-03-02 12:10:00,39.51,39.52,39.45,39.46,25100.0,30.5454,30.5531,30.499,30.5067,25100.0
2015-03-02 12:15:00,39.46,39.47,39.44,39.44,21800.0,30.5067,30.5144,30.4912,30.4912,21800.0
2015-03-02 12:20:00,39.44,39.44,39.4,39.44,39300.0,30.4912,30.4912,30.4603,30.4912,39300.0
2015-03-02 12:25:00,39.43,39.43,39.4,39.42,12400.0,30.4835,30.4835,30.4603,30.4758,12400.0
2015-03-02 12:30:00,39.42,39.48,39.42,39.47,15600.0,30.4758,30.5222,30.4758,30.5144,15600.0
2015-03-02 12:35:00,39.47,39.47,39.42,39.43,15800.0,30.5144,30.5144,30.4758,30.4835,15800.0
2015-03-02 12:40:00,39.44,39.45,39.4,39.42,10300.0,30.4912,30.499,30.4603,30.4758,10300.0
2015-03-02 12:45:00,39.43,39.43,39.39,39.39,31700.0,30.4835,30.4835,30.4526,30.4526,31700.0
2015-03-02 12:50:00,39.39,39.43,39.37,39.43,54800.0,30.4526,30.4835,30.4371,30.4835,54800.0
2015-03-02 12:55:00,39.42,39.43,39.37,39.38,24900.0,30.4758,30.4835,30.4371,30.4449,24900.0
2015-03-02 13:00:00,39.37,39.38,39.34,39.37,23400.0,30.4371,30.4449,30.4139,30.4371,23400.0
2015-03-02 13:05:00,39.37,39.37,39.33,39.33,21600.0,30.4371,30.4371,30.4062,30.4062,21600.0
2015-03-02 13:10:00,39.33,39.36,39.33,39.33,10400.0,30.4062,30.4294,30.4062,30.4062,10400.0
2015-03-02 13:15:00,39.33,39.34,39.32,39.32,7900.0,30.4062,30.4139,30.3985,30.3985,7900.0
2015-03-02 13:20:00,39.32,39.33,39.3,39.31,19000.0,30.3985,30.4062,30.383,30.3907,19000.0
2015-03-02 13:25:00,39.32,39.32,39.3,39.31,26700.0,30.3985,30.3985,30.383,30.3907,26700.0
2015-03-02 13:30:00,39.32,39.34,39.31,39.34,26300.0,30.3985,30.4139,30.3907,30.4139,26300.0
2015-03-02 13:35:00,39.34,39.37,39.32,39.37,27600.0,30.4139,30.4371,30.3985,30.4371,27600.0
2015-03-02 13:40:00,39.37,39.41,39.37,39.4,24000.0,30.4371,30.468,30.4371,30.4603,24000.0
2015-03-02 13:45:00,39.4,39.4,39.38,39.4,10400.0,30.4603,30.4603,30.4449,30.4603,10400.0
2015-03-02 13:50:00,39.39,39.41,39.39,39.4,84900.0,30.4526,30.468,30.4526,30.4603,84900.0
2015-03-02 13:55:00,39.41,39.43,39.4,39.43,15200.0,30.468,30.4835,30.4603,30.4835,15200.0
2015-03-02 14:00:00,39.44,39.45,39.41,39.43,29800.0,30.4912,30.499,30.468,30.4835,29800.0
2015-03-02 14:05:00,39.42,39.44,39.41,39.44,26500.0,30.4758,30.4912,30.468,30.4912,26500.0
2015-03-02 14:10:00,39.43,39.45,39.43,39.43,19000.0,30.4835,30.499,30.4835,30.4835,19000.0
2015-03-02 14:15:00,39.43,39.46,39.43,39.46,20900.0,30.4835,30.5067,30.4835,30.5067,20900.0
2015-03-02 14:20:00,39.46,39.46,39.43,39.44,21400.0,30.5067,30.5067,30.4835,30.4912,21400.0
2015-03-02 14:25:00,39.43,39.44,39.4,39.41,38500.0,30.4835,30.4912,30.4603,30.468,38500.0
2015-03-02 14:30:00,39.41,39.43,39.41,39.42,12800.0,30.468,30.4835,30.468,30.4758,12800.0
2015-03-02 14:35:00,39.42,39.44,39.41,39.44,14800.0,30.4758,30.4912,30.468,30.4912,14800.0
2015-03-02 14:40:00,39.43,39.45,39.42,39.44,16400.0,30.4835,30.499,30.4758,30.4912,16400.0
2015-03-02 14:45:00,39.44,39.46,39.43,39.45,65900.0,30.4912,30.5067,30.4835,30.499,65900.0
2015-03-02 14:50:00,39.46,39.48,39.45,39.46,19900.0,30.5067,30.5222,30.499,30.5067,19900.0
2015-03-02 14:55:00,39.47,39.48,39.46,39.47,30800.0,30.5144,30.5222,30.5067,30.5144,30800.0
2015-03-02 15:00:00,39.47,39.47,39.46,39.46,29300.0,30.5144,30.5144,30.5067,30.5067,29300.0
2015-03-02 15:05:00,39.47,39.49,39.46,39.49,44700.0,30.5144,30.5299,30.5067,30.5299,44700.0
2015-03-02 15:10:00,39.49,39.52,39.48,39.52,38700.0,30.5299,30.5531,30.5222,30.5531,38700.0
2015-03-02 15:15:00,39.52,39.54,39.51,39.52,50100.0,30.5531,30.5686,30.5454,30.5531,50100.0
2015-03-02 15:20:00,39.52,39.54,39.51,39.51,46300.0,30.5531,30.5686,30.5454,30.5454,46300.0
2015-03-02 15:25:00,39.52,39.53,39.51,39.53,37600.0,30.5531,30.5608,30.5454,30.5608,37600.0
2015-03-02 15:30:00,39.53,39.54,39.52,39.54,62300.0,30.5608,30.5686,30.5531,30.5686,62300.0
2015-03-02 15:35:00,39.54,39.56,39.53,39.55,66500.0,30.5686,30.584,30.5608,30.5763,66500.0
2015-03-02 15:40:00,39.54,39.57,39.54,39.57,94100.0,30.5686,30.5917,30.5686,30.5917,94100.0
2015-03-02 15:45:00,39.57,39.59,39.56,39.59,93700.0,30.5917,30.6072,30.584,30.6072,93700.0
2015-03-02 15:50:00,39.58,39.61,39.58,39.61,127800.0,30.5995,30.6227,30.5995,30.6227,127800.0
2015-03-02 15:55:00,39.61,39.66,39.6,39.65,504700.0,30.6227,30.6613,30.6149,30.6536,504700.0
2015-03-03 09:30:00,39.59,39.83,39.46,39.79,192600.0,30.6072,30.7928,30.5067,30.7618,192600.0
2015-03-03 09:35:00,39.79,39.85,39.78,39.84,108400.0,30.7618,30.8082,30.7541,30.8005,108400.0
2015-03-03 09:40:00,39.84,39.85,39.62,39.68,103100.0,30.8005,30.8082,30.6304,30.6768,103100.0
2015-03-03 09:45:00,39.68,39.72,39.58,39.58,76100.0,30.6768,30.7077,30.5995,30.5995,76100.0
2015-03-03 09:50:00,39.58,39.69,39.52,39.62,70400.0,30.5995,30.6845,30.5531,30.6304,70400.0
2015-03-03 09:55:00,39.63,39.68,39.63,39.65,33200.0,30.6381,30.6768,30.6381,30.6536,33200.0
2015-03-03 10:00:00,39.64,39.74,39.64,39.69,64300.0,30.6459,30.7232,30.6459,30.6845,64300.0
2015-03-03 10:05:00,39.69,39.7,39.64,39.69,36200.0,30.6845,30.6922,30.6459,30.6845,36200.0
2015-03-03 10:10:00,39.7,39.7,39.64,39.65,65200.0,30.6922,30.6922,30.6459,30.6536,65200.0
2015-03-03 10:15:00,39.66,39.74,39.66,39.74,56600.0,30.6613,30.7232,30.6613,30.7232,56600.0
2015-03-03 10:20:00,39.73,39.73,39.66,39.67,39300.0,30.7154,30.7154,30.6613,30.6691,39300.0
2015-03-03 10:25:00,39.67,39.7,39.65,39.68,39100.0,30.6691,30.6922,30.6536,30.6768,39100.0
2015-03-03 10:30:00,39.68,39.7,39.66,39.68,98200.0,30.6768,30.6922,30.6613,30.6768,98200.0
2015-03-03 10:35:00,39.68,39.68,39.63,39.64,217600.0,30.6768,30.6768,30.6381,30.6459,217600.0
2015-03-03 10:40:00,39.64,39.65,39.62,39.62,174900.0,30.6459,30.6536,30.6304,30.6304,174900.0
2015-03-03 10:45:00,39.63,39.64,39.61,39.61,120600.0,30.6381,30.6459,30.6227,30.6227,120600.0
2015-03-03 10:50:00,39.61,39.65,39.61,39.64,121600.0,30.6227,30.6536,30.6227,30.6459,121600.0
2015-03-03 10:55:00,39.65,39.73,39.63,39.66,398200.0,30.6536,30.7154,30.6381,30.6613,398200.0
2015-03-03 11:00:00,39.66,39.68,39.65,39.67,34300.0,30.6613,30.6768,30.6536,30.6691,34300.0
2015-03-03 11:05:00,39.66,39.7,39.62,39.65,54100.0,30.6613,30.6922,30.6304,30.6536,54100.0
2015-03-03 11:10:00,39.65,39.68,39.63,39.63,42200.0,30.6536,30.6768,30.6381,30.6381,42200.0
2015-03-03 11:15:00,39.64,39.7,39.63,39.66,37300.0,30.6459,30.6922,30.6381,30.6613,37300.0
2015-03-03 11:20:00,39.66,39.69,39.65,39.69,34800.0,30.6613,30.6845,30.6536,30.6845,34800.0
2015-03-03 11:25:00,39.69,39.7,39.59,39.63,51100.0,30.6845,30.6922,30.6072,30.6381,51100.0
2015-03-03 11:30:00,39.62,39.67,39.54,39.55,56500.0,30.6304,30.6691,30.5686,30.5763,56500.0
2015-03-03 11:35:00,39.56,39.63,39.56,39.63,40900.0,30.584,30.6381,30.584,30.6381,40900.0
2015-03-03 11:40:00,39.62,39.66,39.62,39.65,161500.0,30.6304,30.6613,30.6304,30.6536,161500.0
2015-03-03 11:45:00,39.65,39.66,39.61,39.63,64900.0,30.6536,30.6613,30.6227,30.6381,64900.0
2015-03-03 11:50:00,39.63,39.69,39.62,39.69,52700.0,30.6381,30.6845,30.6304,30.6845,52700.0
2015-03-03 11:55:00,39.68,39.69,39.66,39.67,28600.0,30.6768,30.6845,30.6613,30.6691,28600.0
2015-03-03 12:00:00,39.67,39.67,39.63,39.64,25400.0,30.6691,30.6691,30.6381,30.6459,25400.0
2015-03-03 12:05:00,39.64,39.65,39.61,39.61,87500.0,30.6459,30.6536,30.6227,30.6227,87500.0
2015-03-03 12:10:00,39.62,39.62,39.56,39.58,50300.0,30.6304,30.6304,30.584,30.5995,50300.0
2015-03-03 12:15:00,39.58,39.6,39.55,39.56,57600.0,30.5995,30.6149,30.5763,30.584,57600.0
2015-03-03 12:20:00,39.55,39.58,39.54,39.57,30800.0,30.5763,30.5995,30.5686,30.5917,30800.0
2015-03-03 12:25:00,39.56,39.58,39.52,39.58,78000.0,30.584,30.5995,30.5531,30.5995,78000.0
2015-03-03 12:30:00,39.57,39.62,39.56,39.62,28600.0,30.5917,30.6304,30.584,30.6304,28600.0
2015-03-03 12:35:00,39.63,39.67,39.62,39.66,35200.0,30.6381,30.6691,30.6304,30.6613,35200.0
2015-03-03 12:40:00,39.66,39.68,39.65,39.67,30100.0,30.6613,30.6768,30.6536,30.6691,30100.0
2015-03-03 12:45:00,39.67,39.69,39.65,39.69,29400.0,30.6691,30.6845,30.6536,30.6845,29400.0
2015-03-03 12:50:00,39.69,39.7,39.67,39.67,45500.0,30.6845,30.6922,30.6691,30.6691,45500.0
2015-03-03 12:55:00,39.67,39.71,39.66,39.69,58300.0,30.6691,30.7,30.6613,30.6845,58300.0
2015-03-03 13:00:00,39.7,39.7,39.66,39.66,58800.0,30.6922,30.6922,30.6613,30.6613,58800.0
2015-03-03 13:05:00,39.66,39.69,39.66,39.69,29700.0,30.6613,30.6845,30.6613,30.6845,29700.0
2015-03-03 13:10:00,39.69,39.69,39.66,39.68,21600.0,30.6845,30.6845,30.6613,30.6768,21600.0
2015-03-03 13:15:00,39.67,39.71,39.67,39.69,29600.0,30.6691,30.7,30.6691,30.6845,29600.0
2015-03-03 13:20:00,39.69,39.7,39.67,39.69,26900.0,30.6845,30.6922,30.6691,30.6845,26900.0
2015-03-03 13:25:00,39.68,39.71,39.68,39.7,49200.0,30.6768,30.7,30.6768,30.6922,49200.0
2015-03-03 13:30:00,39.71,39.73,39.7,39.7,44900.0,30.7,30.7154,30.6922,30.6922,44900.0
2015-03-03 13:35:00,39.7,39.7,39.65,39.68,28600.0,30.6922,30.6922,30.6536,30.6768,28600.0
2015-03-03 13:40:00,39.68,39.68,39.64,39.66,26200.0,30.6768,30.6768,30.6459,30.6613,26200.0
2015-03-03 13:45:00,39.65,39.67,39.64,39.66,40000.0,30.6536,30.6691,30.6459,30.6613,40000.0
2015-03-03 13:50:00,39.66,39.67,39.65,39.67,31700.0,30.6613,30.6691,30.6536,30.6691,31700.0
2015-03-03 13:55:00,39.67,39.67,39.63,39.64,23300.0,30.6691,30.6691,30.6381,30.6459,23300.0
2015-03-03 14:00:00,39.64,39.66,39.61,39.62,164100.0,30.6459,30.6613,30.6227,30.6304,164100.0
2015-03-03 14:05:00,39.63,39.66,39.61,39.66,45100.0,30.6381,30.6613,30.6227,30.6613,45100.0
2015-03-03 14:10:00,39.65,39.7,39.65,39.7,50300.0,30.6536,30.6922,30.6536,30.6922,50300.0
2015-03-03 14:15:00,39.7,39.7,39.68,39.7,45000.0,30.6922,30.6922,30.6768,30.6922,45000.0
2015-03-03 14:20:00,39.7,39.7,39.67,39.7,30600.0,30.6922,30.6922,30.6691,30.6922,30600.0
2015-03-03 14:25:00,39.7,39.7,39.69,39.7,27200.0,30.6922,30.6922,30.6845,30.6922,27200.0
2015-03-03 14:30:00,39.7,39.7,39.67,39.68,91600.0,30.6922,30.6922,30.6691,30.6768,91600.0
2015-03-03 14:35:00,39.68,39.68,39.64,39.64,41500.0,30.6768,30.6768,30.6459,30.6459,41500.0
2015-03-03 14:40:00,39.65,39.65,39.58,39.59,33000.0,30.6536,30.6536,30.5995,30.6072,33000.0
2015-03-03 14:45:00,39.59,39.6,39.56,39.59,39700.0,30.6072,30.6149,30.584,30.6072,39700.0
2015-03-03 14:50:00,39.59,39.63,39.59,39.63,32300.0,30.6072,30.6381,30.6072,30.6381,32300.0
2015-03-03 14:55:00,39.63,39.66,39.62,39.66,18400.0,30.6381,30.6613,30.6304,30.6613,18400.0
2015-03-03 15:00:00,39.66,39.69,39.64,39.68,47700.0,30.6613,30.6845,30.6459,30.6768,47700.0
2015-03-03 15:05:00,39.68,39.69,39.64,39.65,36000.0,30.6768,30.6845,30.6459,30.6536,36000.0
2015-03-03 15:10:00,39.65,39.66,39.61,39.61,51800.0,30.6536,30.6613,30.6227,30.6227,51800.0
2015-03-03 15:15:00,39.62,39.62,39.57,39.57,67500.0,30.6304,30.6304,30.5917,30.5917,67500.0
2015-03-03 15:20:00,39.58,39.63,39.57,39.62,41300.0,30.5995,30.6381,30.5917,30.6304,41300.0
2015-03-03 15:25:00,39.63,39.63,39.6,39.62,45300.0,30.6381,30.6381,30.6149,30.6304,45300.0
2015-03-03 15:30:00,39.62,39.67,39.61,39.67,65800.0,30.6304,30.6691,30.6227,30.6691,65800.0
2015-03-03 15:35:00,39.67,39.67,39.59,39.59,75900.0,30.6691,30.6691,30.6072,30.6072,75900.0
2015-03-03 15:40:00,39.6,39.6,39.57,39.59,98900.0,30.6149,30.6149,30.5917,30.6072,98900.0
2015-03-03 15:45:00,39.59,39.61,39.58,39.61,90000.0,30.6072,30.6227,30.5995,30.6227,90000.0
2015-03-03 15:50:00,39.61,39.63,39.6,39.62,110100.0,30.6227,30.6381,30.6149,30.6304,110100.0
2015-03-03 15:55:00,39.63,39.66,39.62,39.65,265800.0,30.6381,30.6613,30.6304,30.6536,265800.0
2015-03-04 09:30:00,39.54,39.63,39.41,39.51,221300.0,30.5686,30.6381,30.468,30.5454,221300.0
2015-03-04 09:35:00,39.51,39.55,39.38,39.39,59700.0,30.5454,30.5763,30.4449,30.4526,59700.0
2015-03-04 09:40:00,39.37,39.43,39.33,39.36,30000.0,30.4371,30.4835,30.4062,30.4294,30000.0
2015-03-04 09:45:00,39.37,39.39,39.31,39.34,38900.0,30.4371,30.4526,30.3907,30.4139,38900.0
2015-03-04 09:50:00,39.33,39.36,39.29,39.35,46300.0,30.4062,30.4294,30.3753,30.4217,46300.0
2015-03-04 09:55:00,39.34,39.38,39.34,39.37,20400.0,30.4139,30.4449,30.4139,30.4371,20400.0
2015-03-04 10:00:00,39.37,39.44,39.32,39.35,33900.0,30.4371,30.4912,30.3985,30.4217,33900.0
2015-03-04 10:05:00,39.35,39.41,39.33,39.33,24800.0,30.4217,30.468,30.4062,30.4062,24800.0
2015-03-04 10:10:00,39.33,39.36,39.23,39.3,49700.0,30.4062,30.4294,30.3289,30.383,49700.0
2015-03-04 10:15:00,39.3,39.31,39.27,39.3,28300.0,30.383,30.3907,30.3598,30.383,28300.0
2015-03-04 10:20:00,39.3,39.35,39.3,39.32,23300.0,30.383,30.4217,30.383,30.3985,23300.0
2015-03-04 10:25:00,39.33,39.35,39.3,39.34,17500.0,30.4062,30.4217,30.383,30.4139,17500.0
2015-03-04 10:30:00,39.33,39.33,39.25,39.3,112300.0,30.4062,30.4062,30.3444,30.383,112300.0
2015-03-04 10:35:00,39.31,39.32,39.25,39.27,76500.0,30.3907,30.3985,30.3444,30.3598,76500.0
2015-03-04 10:40:00,39.28,39.34,39.26,39.3,34800.0,30.3675,30.4139,30.3521,30.383,34800.0
2015-03-04 10:45:00,39.29,39.31,39.23,39.25,38900.0,30.3753,30.3907,30.3289,30.3444,38900.0
2015-03-04 10:50:00,39.24,39.26,39.22,39.22,18100.0,30.3366,30.3521,30.3212,30.3212,18100.0
2015-03-04 10:55:00,39.23,39.3,39.22,39.3,34500.0,30.3289,30.383,30.3212,30.383,34500.0
2015-03-04 11:00:00,39.3,39.3,39.23,39.28,40200.0,30.383,30.383,30.3289,30.3675,40200.0
2015-03-04 11:05:00,39.28,39.32,39.25,39.29,29400.0,30.3675,30.3985,30.3444,30.3753,29400.0
2015-03-04 11:10:00,39.29,39.34,39.27,39.33,32900.0,30.3753,30.4139,30.3598,30.4062,32900.0
2015-03-04 11:15:00,39.34,39.4,39.33,39.4,30500.0,30.4139,30.4603,30.4062,30.4603,30500.0
2015-03-04 11:20:00,39.4,39.4,39.37,39.39,18600.0,30.4603,30.4603,30.4371,30.4526,18600.0
2015-03-04 11:25:00,39.39,39.41,39.38,39.39,30000.0,30.4526,30.468,30.4449,30.4526,30000.0
2015-03-04 11:30:00,39.39,39.49,39.38,39.47,37900.0,30.4526,30.5299,30.4449,30.5144,37900.0
2015-03-04 11:35:00,39.48,39.5,39.46,39.46,34500.0,30.5222,30.5376,30.5067,30.5067,34500.0
2015-03-04 11:40:00,39.46,39.48,39.44,39.45,55700.0,30.5067,30.5222,30.4912,30.499,55700.0
2015-03-04 11:45:00,39.44,39.45,39.4,39.43,21600.0,30.4912,30.499,30.4603,30.4835,21600.0
2015-03-04 11:50:00,39.43,39.43,39.39,39.43,22300.0,30.4835,30.4835,30.4526,30.4835,22300.0
2015-03-04 11:55:00,39.44,39.45,39.44,39.45,19400.0,30.4912,30.499,30.4912,30.499,19400.0
2015-03-04 12:00:00,39.45,39.45,39.44,39.45,16600.0,30.499,30.499,30.4912,30.499,16600.0
2015-03-04 12:05:00,39.45,39.46,39.44,39.44,37900.0,30.499,30.5067,30.4912,30.4912,37900.0
2015-03-04 12:10:00,39.45,39.5,39.44,39.46,79500.0,30.499,30.5376,30.4912,30.5067,79500.0
2015-03-04 12:15:00,39.46,39.47,39.44,39.44,176900.0,30.5067,30.5144,30.4912,30.4912,176900.0
2015-03-04 12:20:00,39.44,39.45,39.43,39.45,24700.0,30.4912,30.499,30.4835,30.499,24700.0
2015-03-04 12:25:00,39.45,39.46,39.44,39.45,21100.0,30.499,30.5067,30.4912,30.499,21100.0
2015-03-04 12:30:00,39.45,39.48,39.43,39.45,37100.0,30.499,30.5222,30.4835,30.499,37100.0
2015-03-04 12:35:00,39.45,39.47,39.44,39.46,33400.0,30.499,30.5144,30.4912,30.5067,33400.0
2015-03-04 12:40:00,39.46,39.49,39.44,39.49,60700.0,30.5067,30.5299,30.4912,30.5299,60700.0
2015-03-04 12:45:00,39.5,39.5,39.45,39.45,28800.0,30.5376,30.5376,30.499,30.499,28800.0
2015-03-04 12:50:00,39.46,39.46,39.44,39.45,10100.0,30.5067,30.5067,30.4912,30.499,10100.0
2015-03-04 12:55:00,39.45,39.45,39.41,39.42,17300.0,30.499,30.499,30.468,30.4758,17300.0
2015-03-04 13:00:00,39.43,39.43,39.4,39.41,17000.0,30.4835,30.4835,30.4603,30.468,17000.0
2015-03-04 13:05:00,39.41,39.42,39.38,39.39,20500.0,30.468,30.4758,30.4449,30.4526,20500.0
2015-03-04 13:10:00,39.38,39.42,39.37,39.41,50600.0,30.4449,30.4758,30.4371,30.468,50600.0
2015-03-04 13:15:00,39.41,39.43,39.4,39.42,15000.0,30.468,30.4835,30.4603,30.4758,15000.0
2015-03-04 13:20:00,39.41,39.46,39.41,39.44,29100.0,30.468,30.5067,30.468,30.4912,29100.0
2015-03-04 13:25:00,39.45,39.46,39.43,39.44,49100.0,30.499,30.5067,30.4835,30.4912,49100.0
2015-03-04 13:30:00,39.44,39.45,39.41,39.43,20600.0,30.4912,30.499,30.468,30.4835,20600.0
2015-03-04 13:35:00,39.42,39.43,39.39,39.42,21400.0,30.4758,30.4835,30.4526,30.4758,21400.0
2015-03-04 13:40:00,39.42,39.43,39.38,39.38,19400.0,30.4758,30.4835,30.4449,30.4449,19400.0
2015-03-04 13:45:00,39.39,39.41,39.37,39.38,14000.0,30.4526,30.468,30.4371,30.4449,14000.0
2015-03-04 13:50:00,39.37,39.39,39.36,39.36,23100.0,30.4371,30.4526,30.4294,30.4294,23100.0
2015-03-04 13:55:00,39.37,39.37,39.32,39.34,26000.0,30.4371,30.4371,30.3985,30.4139,26000.0
2015-03-04 14:00:00,39.35,39.39,39.34,39.38,31300.0,30.4217,30.4526,30.4139,30.4449,31300.0
2015-03-04 14:05:00,39.38,39.39,39.34,39.36,25800.0,30.4449,30.4526,30.4139,30.4294,25800.0
2015-03-04 14:10:00,39.36,39.38,39.3,39.3,28100.0,30.4294,30.4449,30.383,30.383,28100.0
2015-03-04 14:15:00,39.3,39.32,39.28,39.29,33100.0,30.383,30.3985,30.3675,30.3753,33100.0
2015-03-04 14:20:00,39.29,39.29,39.26,39.27,37400.0,30.3753,30.3753,30.3521,30.3598,37400.0
2015-03-04 14:25:00,39.28,39.31,39.27,39.31,26400.0,30.3675,30.3907,30.3598,30.3907,26400.0
2015-03-04 14:30:00,39.31,39.33,39.29,39.33,43600.0,30.3907,30.4062,30.3753,30.4062,43600.0
2015-03-04 14:35:00,39.33,39.36,39.33,39.36,20500.0,30.4062,30.4294,30.4062,30.4294,20500.0
2015-03-04 14:40:00,39.36,39.41,39.34,39.39,22200.0,30.4294,30.468,30.4139,30.4526,22200.0
2015-03-04 14:45:00,39.39,39.4,39.38,39.4,20100.0,30.4526,30.4603,30.4449,30.4603,20100.0
2015-03-04 14:50:00,39.4,39.43,39.39,39.42,25200.0,30.4603,30.4835,30.4526,30.4758,25200.0
2015-03-04 14:55:00,39.42,39.44,39.4,39.42,33700.0,30.4758,30.4912,30.4603,30.4758,33700.0
2015-03-04 15:00:00,39.42,39.43,39.38,39.38,33500.0,30.4758,30.4835,30.4449,30.4449,33500.0
2015-03-04 15:05:00,39.39,39.39,39.35,39.36,39800.0,30.4526,30.4526,30.4217,30.4294,39800.0
2015-03-04 15:10:00,39.36,39.39,39.35,39.37,38100.0,30.4294,30.4526,30.4217,30.4371,38100.0
2015-03-04 15:15:00,39.37,39.4,39.36,39.37,45000.0,30.4371,30.4603,30.4294,30.4371,45000.0
2015-03-04 15:20:00,39.38,39.4,39.36,39.39,30800.0,30.4449,30.4603,30.4294,30.4526,30800.0
2015-03-04 15:25:00,39.39,39.4,39.35,39.38,41500.0,30.4526,30.4603,30.4217,30.4449,41500.0
2015-03-04 15:30:00,39.39,39.43,39.37,39.42,50700.0,30.4526,30.4835,30.4371,30.4758,50700.0
2015-03-04 15:35:00,39.43,39.43,39.39,39.4,73500.0,30.4835,30.4835,30.4526,30.4603,73500.0
2015-03-04 15:40:00,39.41,39.41,39.36,39.38,62900.0,30.468,30.468,30.4294,30.4449,62900.0
2015-03-04 15:45:00,39.39,39.43,39.38,39.43,90700.0,30.4526,30.4835,30.4449,30.4835,90700.0
2015-03-04 15:50:00,39.43,39.44,39.41,39.43,126800.0,30.4835,30.4912,30.468,30.4835,126800.0
2015-03-04 15:55:00,39.43,39.47,39.42,39.43,220400.0,30.4835,30.5144,30.4758,30.4835,220400.0
2015-03-05 09:30:00,39.4,39.45,39.26,39.3,156300.0,30.4603,30.499,30.3521,30.383,156300.0
2015-03-05 09:35:00,39.3,39.32,39.18,39.22,61000.0,30.383,30.3985,30.2902,30.3212,61000.0
2015-03-05 09:40:00,39.22,39.22,39.09,39.1,61200.0,30.3212,30.3212,30.2207,30.2284,61200.0
2015-03-05 09:45:00,39.1,39.12,39.03,39.12,67200.0,30.2284,30.2438,30.1743,30.2438,67200.0
2015-03-05 09:50:00,39.12,39.32,39.12,39.26,44300.0,30.2438,30.3985,30.2438,30.3521,44300.0
2015-03-05 09:55:00,39.27,39.27,39.24,39.26,21700.0,30.3598,30.3598,30.3366,30.3521,21700.0
2015-03-05 10:00:00,39.26,39.3,39.23,39.27,81000.0,30.3521,30.383,30.3289,30.3598,81000.0
2015-03-05 10:05:00,39.28,39.3,39.25,39.28,32700.0,30.3675,30.383,30.3444,30.3675,32700.0
2015-03-05 10:10:00,39.27,39.28,39.25,39.26,30800.0,30.3598,30.3675,30.3444,30.3521,30800.0
2015-03-05 10:15:00,39.26,39.3,39.23,39.25,68100.0,30.3521,30.383,30.3289,30.3444,68100.0
2015-03-05 10:20:00,39.25,39.33,39.25,39.31,22200.0,30.3444,30.4062,30.3444,30.3907,22200.0
2015-03-05 10:25:00,39.31,39.36,39.3,39.34,17200.0,30.3907,30.4294,30.383,30.4139,17200.0
2015-03-05 10:30:00,39.34,39.36,39.31,39.31,32400.0,30.4139,30.4294,30.3907,30.3907,32400.0
2015-03-05 10:35:00,39.31,39.32,39.26,39.26,29800.0,30.3907,30.3985,30.3521,30.3521,29800.0
2015-03-05 10:40:00,39.27,39.3,39.26,39.3,50600.0,30.3598,30.383,30.3521,30.383,50600.0
2015-03-05 10:45:00,39.29,39.37,39.29,39.35,36700.0,30.3753,30.4371,30.3753,30.4217,36700.0
2015-03-05 10:50:00,39.34,39.36,39.28,39.29,191300.0,30.4139,30.4294,30.3675,30.3753,191300.0
2015-03-05 10:55:00,39.29,39.32,39.29,39.32,34500.0,30.3753,30.3985,30.3753,30.3985,34500.0
2015-03-05 11:00:00,39.32,39.33,39.27,39.28,31100.0,30.3985,30.4062,30.3598,30.3675,31100.0
2015-03-05 11:05:00,39.28,39.31,39.24,39.25,19300.0,30.3675,30.3907,30.3366,30.3444,19300.0
2015-03-05 11:10:00,39.24,39.26,39.19,39.19,35700.0,30.3366,30.3521,30.298,30.298,35700.0
2015-03-05 11:15:00,39.2,39.25,39.19,39.24,13800.0,30.3057,30.3444,30.298,30.3366,13800.0
2015-03-05 11:20:00,39.24,39.27,39.23,39.27,13600.0,30.3366,30.3598,30.3289,30.3598,13600.0
2015-03-05 11:25:00,39.26,39.28,39.25,39.28,17000.0,30.3521,30.3675,30.3444,30.3675,17000.0
2015-03-05 11:30:00,39.3,39.31,39.26,39.28,80400.0,30.383,30.3907,30.3521,30.3675,80400.0
2015-03-05 11:35:00,39.28,39.3,39.26,39.26,53300.0,30.3675,30.383,30.3521,30.3521,53300.0
2015-03-05 11:40:00,39.27,39.29,39.26,39.29,18100.0,30.3598,30.3753,30.3521,30.3753,18100.0
2015-03-05 11:45:00,39.28,39.3,39.26,39.27,27600.0,30.3675,30.383,30.3521,30.3598,27600.0
2015-03-05 11:50:00,39.27,39.28,39.26,39.28,10900.0,30.3598,30.3675,30.3521,30.3675,10900.0
2015-03-05 11:55:00,39.27,39.32,39.27,39.3,25600.0,30.3598,30.3985,30.3598,30.383,25600.0
2015-03-05 12:00:00,39.3,39.32,39.29,39.32,19400.0,30.383,30.3985,30.3753,30.3985,19400.0
2015-03-05 12:05:00,39.31,39.32,39.29,39.31,14900.0,30.3907,30.3985,30.3753,30.3907,14900.0
2015-03-05 12:10:00,39.31,39.32,39.3,39.3,12000.0,30.3907,30.3985,30.383,30.383,12000.0
2015-03-05 12:15:00,39.29,39.32,39.27,39.31,19700.0,30.3753,30.3985,30.3598,30.3907,19700.0
2015-03-05 12:20:00,39.3,39.31,39.27,39.3,16600.0,30.383,30.3907,30.3598,30.383,16600.0
2015-03-05 12:25:00,39.3,39.31,39.27,39.27,14600.0,30.383,30.3907,30.3598,30.3598,14600.0
2015-03-05 12:30:00,39.28,39.32,39.27,39.3,16300.0,30.3675,30.3985,30.3598,30.383,16300.0
2015-03-05 12:35:00,39.3,39.31,39.27,39.28,14800.0,30.383,30.3907,30.3598,30.3675,14800.0
2015-03-05 12:40:00,39.28,39.34,39.27,39.33,36000.0,30.3675,30.4139,30.3598,30.4062,36000.0
2015-03-05 12:45:00,39.32,39.32,39.28,39.29,28700.0,30.3985,30.3985,30.3675,30.3753,28700.0
2015-03-05 12:50:00,39.28,39.29,39.24,39.25,35500.0,30.3675,30.3753,30.3366,30.3444,35500.0
2015-03-05 12:55:00,39.25,39.25,39.18,39.2,67200.0,30.3444,30.3444,30.2902,30.3057,67200.0
2015-03-05 13:00:00,39.2,39.23,39.19,39.23,47300.0,30.3057,30.3289,30.298,30.3289,47300.0
2015-03-05 13:05:00,39.23,39.25,39.22,39.24,16300.0,30.3289,30.3444,30.3212,30.3366,16300.0
2015-03-05 13:10:00,39.24,39.24,39.2,39.21,20100.0,30.3366,30.3366,30.3057,30.3134,20100.0
2015-03-05 13:15:00,39.21,39.22,39.2,39.2,22000.0,30.3134,30.3212,30.3057,30.3057,22000.0
2015-03-05 13:20:00,39.21,39.21,39.16,39.2,56200.0,30.3134,30.3134,30.2748,30.3057,56200.0
2015-03-05 13:25:00,39.21,39.22,39.18,39.2,40400.0,30.3134,30.3212,30.2902,30.3057,40400.0
2015-03-05 13:30:00,39.2,39.2,39.18,39.2,34900.0,30.3057,30.3057,30.2902,30.3057,34900.0
2015-03-05 13:35:00,39.2,39.2,39.17,39.19,32500.0,30.3057,30.3057,30.2825,30.298,32500.0
2015-03-05 13:40:00,39.18,39.18,39.16,39.18,40700.0,30.2902,30.2902,30.2748,30.2902,40700.0
2015-03-05 13:45:00,39.18,39.18,39.16,39.18,20500.0,30.2902,30.2902,30.2748,30.2902,20500.0
2015-03-05 13:50:00,39.17,39.18,39.15,39.15,30100.0,30.2825,30.2902,30.267,30.267,30100.0
2015-03-05 13:55:00,39.15,39.16,39.13,39.15,44500.0,30.267,30.2748,30.2516,30.267,44500.0
2015-03-05 14:00:00,39.15,39.21,39.14,39.21,40600.0,30.267,30.3134,30.2593,30.3134,40600.0
2015-03-05 14:05:00,39.2,39.21,39.16,39.16,64700.0,30.3057,30.3134,30.2748,30.2748,64700.0
2015-03-05 14:10:00,39.16,39.17,39.14,39.16,109900.0,30.2748,30.2825,30.2593,30.2748,109900.0
2015-03-05 14:15:00,39.17,39.18,39.16,39.16,46900.0,30.2825,30.2902,30.2748,30.2748,46900.0
2015-03-05 14:20:00,39.16,39.18,39.13,39.13,36200.0,30.2748,30.2902,30.2516,30.2516,36200.0
2015-03-05 14:25:00,39.13,39.15,39.13,39.15,18500.0,30.2516,30.267,30.2516,30.267,18500.0
2015-03-05 14:30:00,39.15,39.16,39.13,39.13,30700.0,30.267,30.2748,30.2516,30.2516,30700.0
2015-03-05 14:35:00,39.14,39.15,39.11,39.15,35900.0,30.2593,30.267,30.2361,30.267,35900.0
2015-03-05 14:40:00,39.15,39.17,39.13,39.14,46000.0,30.267,30.2825,30.2516,30.2593,46000.0
2015-03-05 14:45:00,39.14,39.17,39.13,39.17,59300.0,30.2593,30.2825,30.2516,30.2825,59300.0
2015-03-05 14:50:00,39.17,39.23,39.17,39.23,22200.0,30.2825,30.3289,30.2825,30.3289,22200.0
2015-03-05 14:55:00,39.23,39.23,39.19,39.21,23400.0,30.3289,30.3289,30.298,30.3134,23400.0
2015-03-05 15:00:00,39.21,39.21,39.15,39.18,47000.0,30.3134,30.3134,30.267,30.2902,47000.0
2015-03-05 15:05:00,39.18,39.18,39.1,39.12,86700.0,30.2902,30.2902,30.2284,30.2438,86700.0
2015-03-05 15:10:00,39.12,39.14,39.11,39.14,25400.0,30.2438,30.2593,30.2361,30.2593,25400.0
2015-03-05 15:15:00,39.14,39.14,39.13,39.14,33900.0,30.2593,30.2593,30.2516,30.2593,33900.0
2015-03-05 15:20:00,39.14,39.18,39.13,39.16,63900.0,30.2593,30.2902,30.2516,30.2748,63900.0
2015-03-05 15:25:00,39.17,39.17,39.12,39.15,145200.0,30.2825,30.2825,30.2438,30.267,145200.0
2015-03-05 15:30:00,39.15,39.16,39.1,39.12,121100.0,30.267,30.2748,30.2284,30.2438,121100.0
2015-03-05 15:35:00,39.12,39.17,39.11,39.15,89600.0,30.2438,30.2825,30.2361,30.267,89600.0
2015-03-05 15:40:00,39.16,39.16,39.12,39.13,92600.0,30.2748,30.2748,30.2438,30.2516,92600.0
2015-03-05 15:45:00,39.14,39.18,39.12,39.13,134600.0,30.2593,30.2902,30.2438,30.2516,134600.0
2015-03-05 15:50:00,39.14,39.16,39.13,39.16,98000.0,30.2593,30.2748,30.2516,30.2748,98000.0
2015-03-05 15:55:00,39.16,39.2,39.15,39.18,264600.0,30.2748,30.3057,30.267,30.2902,264600.0
2015-03-06 09:30:00,39.02,39.72,39.02,39.72,252400.0,30.1665,30.7077,30.1665,30.7077,252400.0
2015-03-06 09:35:00,39.7,40.16,39.7,40.16,346900.0,30.6922,31.0479,30.6922,31.0479,346900.0
2015-03-06 09:40:00,40.16,40.36,40.15,40.31,342600.0,31.0479,31.2025,31.0401,31.1638,342600.0
2015-03-06 09:45:00,40.31,40.4,40.27,40.3,223000.0,31.1638,31.2334,31.1329,31.1561,223000.0
2015-03-06 09:50:00,40.3,40.36,40.25,40.32,98600.0,31.1561,31.2025,31.1175,31.1716,98600.0
2015-03-06 09:55:00,40.31,40.44,40.27,40.37,176400.0,31.1638,31.2643,31.1329,31.2102,176400.0
2015-03-06 10:00:00,40.36,40.38,40.21,40.21,118600.0,31.2025,31.218,31.0865,31.0865,118600.0
2015-03-06 10:05:00,40.21,40.32,40.2,40.26,123800.0,31.0865,31.1716,31.0788,31.1252,123800.0
2015-03-06 10:10:00,40.26,40.34,40.25,40.26,129200.0,31.1252,31.187,31.1175,31.1252,129200.0
2015-03-06 10:15:00,40.26,40.27,40.13,40.19,190900.0,31.1252,31.1329,31.0247,31.0711,190900.0
2015-03-06 10:20:00,40.19,40.19,40.15,40.16,93800.0,31.0711,31.0711,31.0401,31.0479,93800.0
2015-03-06 10:25:00,40.16,40.17,40.11,40.11,117800.0,31.0479,31.0556,31.0092,31.0092,117800.0
2015-03-06 10:30:00,40.11,40.14,40.05,40.14,128700.0,31.0092,31.0324,30.9628,31.0324,128700.0
2015-03-06 10:35:00,40.14,40.15,40.08,40.08,107600.0,31.0324,31.0401,30.986,30.986,107600.0
2015-03-06 10:40:00,40.09,40.09,40.03,40.08,91000.0,30.9938,30.9938,30.9474,30.986,91000.0
2015-03-06 10:45:00,40.08,40.11,40.04,40.04,115500.0,30.986,31.0092,30.9551,30.9551,115500.0
2015-03-06 10:50:00,40.04,40.04,39.83,39.88,104800.0,30.9551,30.9551,30.7928,30.8314,104800.0
2015-03-06 10:55:00,39.88,39.88,39.75,39.75,104900.0,30.8314,30.8314,30.7309,30.7309,104900.0
2015-03-06 11:00:00,39.76,39.76,39.69,39.73,97700.0,30.7386,30.7386,30.6845,30.7154,97700.0
2015-03-06 11:05:00,39.73,39.77,39.66,39.66,62900.0,30.7154,30.7464,30.6613,30.6613,62900.0
2015-03-06 11:10:00,39.66,39.66,39.52,39.57,193000.0,30.6613,30.6613,30.5531,30.5917,193000.0
2015-03-06 11:15:00,39.56,39.66,39.55,39.61,90800.0,30.584,30.6613,30.5763,30.6227,90800.0
2015-03-06 11:20:00,39.61,39.72,39.59,39.7,66000.0,30.6227,30.7077,30.6072,30.6922,66000.0
2015-03-06 11:25:00,39.7,39.75,39.65,39.74,59400.0,30.6922,30.7309,30.6536,30.7232,59400.0
2015-03-06 11:30:00,39.73,39.73,39.63,39.66,47600.0,30.7154,30.7154,30.6381,30.6613,47600.0
2015-03-06 11:35:00,39.66,39.68,39.63,39.66,30900.0,30.6613,30.6768,30.6381,30.6613,30900.0
2015-03-06 11:40:00,39.66,39.71,39.57,39.58,47600.0,30.6613,30.7,30.5917,30.5995,47600.0
2015-03-06 11:45:00,39.57,39.6,39.51,39.53,50100.0,30.5917,30.6149,30.5454,30.5608,50100.0
2015-03-06 11:50:00,39.54,39.65,39.52,39.63,105800.0,30.5686,30.6536,30.5531,30.6381,105800.0
2015-03-06 11:55:00,39.62,39.65,39.59,39.65,45200.0,30.6304,30.6536,30.6072,30.6536,45200.0
2015-03-06 12:00:00,39.65,39.67,39.62,39.66,24600.0,30.6536,30.6691,30.6304,30.6613,24600.0
2015-03-06 12:05:00,39.65,39.69,39.63,39.68,25800.0,30.6536,30.6845,30.6381,30.6768,25800.0
2015-03-06 12:10:00,39.68,39.69,39.59,39.62,34700.0,30.6768,30.6845,30.6072,30.6304,34700.0
2015-03-06 12:15:00,39.61,39.63,39.5,39.51,26100.0,30.6227,30.6381,30.5376,30.5454,26100.0
2015-03-06 12:20:00,39.52,39.52,39.41,39.43,47200.0,30.5531,30.5531,30.468,30.4835,47200.0
2015-03-06 12:25:00,39.42,39.51,39.42,39.48,58400.0,30.4758,30.5454,30.4758,30.5222,58400.0
2015-03-06 12:30:00,39.48,39.53,39.43,39.51,31700.0,30.5222,30.5608,30.4835,30.5454,31700.0
2015-03-06 12:35:00,39.51,39.55,39.48,39.55,51700.0,30.5454,30.5763,30.5222,30.5763,51700.0
2015-03-06 12:40:00,39.56,39.56,39.52,39.53,19900.0,30.584,30.584,30.5531,30.5608,19900.0
2015-03-06 12:45:00,39.52,39.57,39.52,39.55,36100.0,30.5531,30.5917,30.5531,30.5763,36100.0
2015-03-06 12:50:00,39.55,39.55,39.49,39.53,88300.0,30.5763,30.5763,30.5299,30.5608,88300.0
2015-03-06 12:55:00,39.53,39.58,39.49,39.58,51800.0,30.5608,30.5995,30.5299,30.5995,51800.0
2015-03-06 13:00:00,39.58,39.6,39.47,39.49,55400.0,30.5995,30.6149,30.5144,30.5299,55400.0
2015-03-06 13:05:00,39.49,39.53,39.44,39.49,23200.0,30.5299,30.5608,30.4912,30.5299,23200.0
2015-03-06 13:10:00,39.5,39.51,39.44,39.47,28500.0,30.5376,30.5454,30.4912,30.5144,28500.0
2015-03-06 13:15:00,39.47,39.5,39.43,39.44,41200.0,30.5144,30.5376,30.4835,30.4912,41200.0
2015-03-06 13:20:00,39.44,39.48,39.4,39.41,39700.0,30.4912,30.5222,30.4603,30.468,39700.0
2015-03-06 13:25:00,39.41,39.52,39.41,39.52,45500.0,30.468,30.5531,30.468,30.5531,45500.0
2015-03-06 13:30:00,39.51,39.51,39.39,39.39,85100.0,30.5454,30.5454,30.4526,30.4526,85100.0
2015-03-06 13:35:00,39.39,39.41,39.34,39.39,40000.0,30.4526,30.468,30.4139,30.4526,40000.0
2015-03-06 13:40:00,39.39,39.4,39.33,39.34,22300.0,30.4526,30.4603,30.4062,30.4139,22300.0
2015-03-06 13:45:00,39.34,39.38,39.29,39.38,33700.0,30.4139,30.4449,30.3753,30.4449,33700.0
2015-03-06 13:50:00,39.37,39.4,39.33,39.36,21600.0,30.4371,30.4603,30.4062,30.4294,21600.0
2015-03-06 13:55:00,39.37,39.4,39.36,39.4,42300.0,30.4371,30.4603,30.4294,30.4603,42300.0
2015-03-06 14:00:00,39.4,39.43,39.38,39.41,65900.0,30.4603,30.4835,30.4449,30.468,65900.0
2015-03-06 14:05:00,39.42,39.44,39.39,39.42,36300.0,30.4758,30.4912,30.4526,30.4758,36300.0
2015-03-06 14:10:00,39.42,39.46,39.4,39.43,20400.0,30.4758,30.5067,30.4603,30.4835,20400.0
2015-03-06 14:15:00,39.43,39.45,39.35,39.36,30500.0,30.4835,30.499,30.4217,30.4294,30500.0
2015-03-06 14:20:00,39.36,39.37,39.26,39.3,56000.0,30.4294,30.4371,30.3521,30.383,56000.0
2015-03-06 14:25:00,39.3,39.33,39.27,39.28,46400.0,30.383,30.4062,30.3598,30.3675,46400.0
2015-03-06 14:30:00,39.27,39.35,39.26,39.29,137800.0,30.3598,30.4217,30.3521,30.3753,137800.0
2015-03-06 14:35:00,39.29,39.29,39.17,39.17,107800.0,30.3753,30.3753,30.2825,30.2825,107800.0
2015-03-06 14:40:00,39.17,39.19,39.11,39.13,104000.0,30.2825,30.298,30.2361,30.2516,104000.0
2015-03-06 14:45:00,39.12,39.12,39.08,39.08,214300.0,30.2438,30.2438,30.2129,30.2129,214300.0
2015-03-06 14:50:00,39.08,39.11,39.05,39.09,151600.0,30.2129,30.2361,30.1897,30.2207,151600.0
2015-03-06 14:55:00,39.1,39.11,39.08,39.08,68600.0,30.2284,30.2361,30.2129,30.2129,68600.0
2015-03-06 15:00:00,39.08,39.16,39.07,39.15,153400.0,30.2129,30.2748,30.2052,30.267,153400.0
2015-03-06 15:05:00,39.16,39.19,39.14,39.15,83700.0,30.2748,30.298,30.2593,30.267,83700.0
2015-03-06 15:10:00,39.15,39.25,39.12,39.21,457100.0,30.267,30.3444,30.2438,30.3134,457100.0
2015-03-06 15:15:00,39.22,39.35,39.19,39.35,224700.0,30.3212,30.4217,30.298,30.4217,224700.0
2015-03-06 15:20:00,39.35,39.42,39.34,39.41,112400.0,30.4217,30.4758,30.4139,30.468,112400.0
2015-03-06 15:25:00,39.41,39.42,39.31,39.32,90800.0,30.468,30.4758,30.3907,30.3985,90800.0
2015-03-06 15:30:00,39.31,39.37,39.26,39.27,130300.0,30.3907,30.4371,30.3521,30.3598,130300.0
2015-03-06 15:35:00,39.28,39.31,39.24,39.28,112100.0,30.3675,30.3907,30.3366,30.3675,112100.0
2015-03-06 15:40:00,39.28,39.29,39.22,39.25,86100.0,30.3675,30.3753,30.3212,30.3444,86100.0
2015-03-06 15:45:00,39.26,39.28,39.22,39.25,154200.0,30.3521,30.3675,30.3212,30.3444,154200.0
2015-03-06 15:50:00,39.26,39.29,39.24,39.28,177400.0,30.3521,30.3753,30.3366,30.3675,177400.0
2015-03-06 15:55:00,39.27,39.29,39.22,39.28,353900.0,30.3598,30.3753,30.3212,30.3675,353900.0
2015-03-09 09:30:00,39.78,39.78,39.43,39.61,215000.0,30.7541,30.7541,30.4835,30.6227,215000.0
2015-03-09 09:35:00,39.61,39.7,39.58,39.59,103100.0,30.6227,30.6922,30.5995,30.6072,103100.0
2015-03-09 09:40:00,39.59,39.68,39.43,39.65,151400.0,30.6072,30.6768,30.4835,30.6536,151400.0
2015-03-09 09:45:00,39.64,39.66,39.51,39.61,131500.0,30.6459,30.6613,30.5454,30.6227,131500.0
2015-03-09 09:50:00,39.61,39.64,39.54,39.57,86400.0,30.6227,30.6459,30.5686,30.5917,86400.0
2015-03-09 09:55:00,39.57,39.58,39.53,39.58,143100.0,30.5917,30.5995,30.5608,30.5995,143100.0
2015-03-09 10:00:00,39.57,39.61,39.55,39.58,184800.0,30.5917,30.6227,30.5763,30.5995,184800.0
2015-03-09 10:05:00,39.59,39.63,39.55,39.59,95400.0,30.6072,30.6381,30.5763,30.6072,95400.0
2015-03-09 10:10:00,39.59,39.61,39.57,39.57,63300.0,30.6072,30.6227,30.5917,30.5917,63300.0
2015-03-09 10:15:00,39.57,39.6,39.55,39.57,86400.0,30.5917,30.6149,30.5763,30.5917,86400.0
2015-03-09 10:20:00,39.58,39.6,39.53,39.54,60500.0,30.5995,30.6149,30.5608,30.5686,60500.0
2015-03-09 10:25:00,39.55,39.55,39.5,39.54,52100.0,30.5763,30.5763,30.5376,30.5686,52100.0
2015-03-09 10:30:00,39.55,39.56,39.5,39.55,62800.0,30.5763,30.584,30.5376,30.5763,62800.0
2015-03-09 10:35:00,39.56,39.58,39.52,39.53,69500.0,30.584,30.5995,30.5531,30.5608,69500.0
2015-03-09 10:40:00,39.54,39.58,39.52,39.57,57300.0,30.5686,30.5995,30.5531,30.5917,57300.0
2015-03-09 10:45:00,39.56,39.58,39.53,39.55,42300.0,30.584,30.5995,30.5608,30.5763,42300.0
2015-03-09 10:50:00,39.55,39.6,39.55,39.56,119700.0,30.5763,30.6149,30.5763,30.584,119700.0
2015-03-09 10:55:00,39.56,39.57,39.5,39.5,67200.0,30.584,30.5917,30.5376,30.5376,67200.0
2015-03-09 11:00:00,39.5,39.51,39.43,39.46,75800.0,30.5376,30.5454,30.4835,30.5067,75800.0
2015-03-09 11:05:00,39.47,39.51,39.45,39.46,70700.0,30.5144,30.5454,30.499,30.5067,70700.0
2015-03-09 11:10:00,39.45,39.46,39.41,39.43,58900.0,30.499,30.5067,30.468,30.4835,58900.0
2015-03-09 11:15:00,39.43,39.46,39.42,39.43,73700.0,30.4835,30.5067,30.4758,30.4835,73700.0
2015-03-09 11:20:00,39.42,39.43,39.4,39.41,33500.0,30.4758,30.4835,30.4603,30.468,33500.0
2015-03-09 11:25:00,39.4,39.44,39.4,39.41,57800.0,30.4603,30.4912,30.4603,30.468,57800.0
2015-03-09 11:30:00,39.41,39.43,39.4,39.41,21400.0,30.468,30.4835,30.4603,30.468,21400.0
2015-03-09 11:35:00,39.41,39.44,39.4,39.44,48900.0,30.468,30.4912,30.4603,30.4912,48900.0
2015-03-09 11:40:00,39.44,39.49,39.43,39.48,288200.0,30.4912,30.5299,30.4835,30.5222,288200.0
2015-03-09 11:45:00,39.48,39.48,39.44,39.48,129000.0,30.5222,30.5222,30.4912,30.5222,129000.0
2015-03-09 11:50:00,39.49,39.49,39.45,39.48,39800.0,30.5299,30.5299,30.499,30.5222,39800.0
2015-03-09 11:55:00,39.48,39.53,39.48,39.5,29600.0,30.5222,30.5608,30.5222,30.5376,29600.0
2015-03-09 12:00:00,39.5,39.53,39.46,39.52,29300.0,30.5376,30.5608,30.5067,30.5531,29300.0
2015-03-09 12:05:00,39.52,39.56,39.51,39.54,114300.0,30.5531,30.584,30.5454,30.5686,114300.0
2015-03-09 12:10:00,39.53,39.56,39.52,39.54,56400.0,30.5608,30.584,30.5531,30.5686,56400.0
2015-03-09 12:15:00,39.53,39.55,39.51,39.55,36600.0,30.5608,30.5763,30.5454,30.5763,36600.0
2015-03-09 12:20:00,39.55,39.57,39.55,39.57,36100.0,30.5763,30.5917,30.5763,30.5917,36100.0
2015-03-09 12:25:00,39.56,39.56,39.54,39.56,40200.0,30.584,30.584,30.5686,30.584,40200.0
2015-03-09 12:30:00,39.55,39.59,39.55,39.59,39100.0,30.5763,30.6072,30.5763,30.6072,39100.0
2015-03-09 12:35:00,39.59,39.6,39.57,39.57,38100.0,30.6072,30.6149,30.5917,30.5917,38100.0
2015-03-09 12:40:00,39.57,39.58,39.56,39.57,27800.0,30.5917,30.5995,30.584,30.5917,27800.0
2015-03-09 12:45:00,39.57,39.62,39.56,39.62,62700.0,30.5917,30.6304,30.584,30.6304,62700.0
2015-03-09 12:50:00,39.62,39.65,39.62,39.63,100200.0,30.6304,30.6536,30.6304,30.6381,100200.0
2015-03-09 12:55:00,39.63,39.69,39.63,39.68,91200.0,30.6381,30.6845,30.6381,30.6768,91200.0
2015-03-09 13:00:00,39.68,39.68,39.64,39.64,33000.0,30.6768,30.6768,30.6459,30.6459,33000.0
2015-03-09 13:05:00,39.64,39.67,39.62,39.67,24300.0,30.6459,30.6691,30.6304,30.6691,24300.0
2015-03-09 13:10:00,39.66,39.68,39.65,39.66,26900.0,30.6613,30.6768,30.6536,30.6613,26900.0
2015-03-09 13:15:00,39.66,39.69,39.65,39.68,82500.0,30.6613,30.6845,30.6536,30.6768,82500.0
2015-03-09 13:20:00,39.67,39.72,39.67,39.72,59900.0,30.6691,30.7077,30.6691,30.7077,59900.0
2015-03-09 13:25:00,39.7,39.79,39.7,39.79,125100.0,30.6922,30.7618,30.6922,30.7618,125100.0
2015-03-09 13:30:00,39.79,39.8,39.77,39.79,60400.0,30.7618,30.7696,30.7464,30.7618,60400.0
2015-03-09 13:35:00,39.78,39.79,39.78,39.79,44500.0,30.7541,30.7618,30.7541,30.7618,44500.0
2015-03-09 13:40:00,39.79,39.86,39.78,39.86,52300.0,30.7618,30.8159,30.7541,30.8159,52300.0
2015-03-09 13:45:00,39.86,39.86,39.84,39.86,86500.0,30.8159,30.8159,30.8005,30.8159,86500.0
2015-03-09 13:50:00,39.85,39.9,39.85,39.86,73700.0,30.8082,30.8469,30.8082,30.8159,73700.0
2015-03-09 13:55:00,39.86,39.87,39.81,39.81,45900.0,30.8159,30.8237,30.7773,30.7773,45900.0
2015-03-09 14:00:00,39.82,39.83,39.8,39.82,43700.0,30.785,30.7928,30.7696,30.785,43700.0
2015-03-09 14:05:00,39.82,39.82,39.81,39.81,28900.0,30.785,30.785,30.7773,30.7773,28900.0
2015-03-09 14:10:00,39.81,39.85,39.8,39.85,126900.0,30.7773,30.8082,30.7696,30.8082,126900.0
2015-03-09 14:15:00,39.85,39.86,39.83,39.83,60700.0,30.8082,30.8159,30.7928,30.7928,60700.0
2015-03-09 14:20:00,39.83,39.87,39.83,39.85,59200.0,30.7928,30.8237,30.7928,30.8082,59200.0
2015-03-09 14:25:00,39.85,39.86,39.81,39.82,65500.0,30.8082,30.8159,30.7773,30.785,65500.0
2015-03-09 14:30:00,39.82,39.82,39.8,39.8,44500.0,30.785,30.785,30.7696,30.7696,44500.0
2015-03-09 14:35:00,39.8,39.82,39.79,39.8,57200.0,30.7696,30.785,30.7618,30.7696,57200.0
2015-03-09 14:40:00,39.79,39.82,39.79,39.82,52300.0,30.7618,30.785,30.7618,30.785,52300.0
2015-03-09 14:45:00,39.81,39.86,39.81,39.86,88200.0,30.7773,30.8159,30.7773,30.8159,88200.0
2015-03-09 14:50:00,39.86,39.88,39.84,39.84,76000.0,30.8159,30.8314,30.8005,30.8005,76000.0
2015-03-09 14:55:00,39.84,39.88,39.84,39.87,85400.0,30.8005,30.8314,30.8005,30.8237,85400.0
2015-03-09 15:00:00,39.88,39.88,39.86,39.87,60600.0,30.8314,30.8314,30.8159,30.8237,60600.0
2015-03-09 15:05:00,39.86,39.87,39.85,39.87,76800.0,30.8159,30.8237,30.8082,30.8237,76800.0
2015-03-09 15:10:00,39.87,39.88,39.83,39.83,89000.0,30.8237,30.8314,30.7928,30.7928,89000.0
2015-03-09 15:15:00,39.83,39.84,39.79,39.8,75800.0,30.7928,30.8005,30.7618,30.7696,75800.0
2015-03-09 15:20:00,39.79,39.8,39.78,39.78,85300.0,30.7618,30.7696,30.7541,30.7541,85300.0
2015-03-09 15:25:00,39.79,39.79,39.75,39.78,89200.0,30.7618,30.7618,30.7309,30.7541,89200.0
2015-03-09 15:30:00,39.78,39.84,39.78,39.84,77700.0,30.7541,30.8005,30.7541,30.8005,77700.0
2015-03-09 15:35:00,39.84,39.84,39.78,39.78,89300.0,30.8005,30.8005,30.7541,30.7541,89300.0
2015-03-09 15:40:00,39.78,39.8,39.78,39.79,98100.0,30.7541,30.7696,30.7541,30.7618,98100.0
2015-03-09 15:45:00,39.79,39.84,39.79,39.83,179200.0,30.7618,30.8005,30.7618,30.7928,179200.0
2015-03-09 15:50:00,39.83,39.84,39.8,39.84,198400.0,30.7928,30.8005,30.7696,30.8005,198400.0
2015-03-09 15:55:00,39.83,39.84,39.79,39.8,269800.0,30.7928,30.8005,30.7618,30.7696,269800.0
2015-03-10 09:30:00,39.39,39.49,39.2,39.34,100700.0,30.4526,30.5299,30.3057,30.4139,100700.0
2015-03-10 09:35:00,39.35,39.35,39.14,39.14,54500.0,30.4217,30.4217,30.2593,30.2593,54500.0
2015-03-10 09:40:00,39.14,39.15,38.99,39.0,108000.0,30.2593,30.267,30.1433,30.1511,108000.0
2015-03-10 09:45:00,38.99,38.99,38.93,38.95,79300.0,30.1433,30.1433,30.097,30.1124,79300.0
2015-03-10 09:50:00,38.94,38.97,38.9,38.97,76300.0,30.1047,30.1279,30.0738,30.1279,76300.0
2015-03-10 09:55:00,38.97,39.03,38.96,39.01,55900.0,30.1279,30.1743,30.1202,30.1588,55900.0
2015-03-10 10:00:00,39.02,39.13,39.0,39.13,83100.0,30.1665,30.2516,30.1511,30.2516,83100.0
2015-03-10 10:05:00,39.13,39.13,39.07,39.1,62600.0,30.2516,30.2516,30.2052,30.2284,62600.0
2015-03-10 10:10:00,39.09,39.1,38.94,38.96,57400.0,30.2207,30.2284,30.1047,30.1202,57400.0
2015-03-10 10:15:00,38.96,39.0,38.88,39.0,96600.0,30.1202,30.1511,30.0583,30.1511,96600.0
2015-03-10 10:20:00,39.01,39.03,38.97,38.98,68800.0,30.1588,30.1743,30.1279,30.1356,68800.0
2015-03-10 10:25:00,38.97,39.03,38.95,39.0,104800.0,30.1279,30.1743,30.1124,30.1511,104800.0
2015-03-10 10:30:00,39.0,39.0,38.95,38.96,101200.0,30.1511,30.1511,30.1124,30.1202,101200.0
2015-03-10 10:35:00,38.97,38.98,38.93,38.97,56000.0,30.1279,30.1356,30.097,30.1279,56000.0
2015-03-10 10:40:00,38.96,39.0,38.95,38.99,56600.0,30.1202,30.1511,30.1124,30.1433,56600.0
2015-03-10 10:45:00,38.98,39.0,38.97,38.98,92500.0,30.1356,30.1511,30.1279,30.1356,92500.0
2015-03-10 10:50:00,38.98,39.07,38.97,39.06,81700.0,30.1356,30.2052,30.1279,30.1975,81700.0
2015-03-10 10:55:00,39.06,39.12,39.05,39.05,86100.0,30.1975,30.2438,30.1897,30.1897,86100.0
2015-03-10 11:00:00,39.05,39.18,39.05,39.18,81300.0,30.1897,30.2902,30.1897,30.2902,81300.0
2015-03-10 11:05:00,39.17,39.25,39.17,39.25,105400.0,30.2825,30.3444,30.2825,30.3444,105400.0
2015-03-10 11:10:00,39.25,39.28,39.22,39.27,95200.0,30.3444,30.3675,30.3212,30.3598,95200.0
2015-03-10 11:15:00,39.28,39.29,39.23,39.29,45700.0,30.3675,30.3753,30.3289,30.3753,45700.0
2015-03-10 11:20:00,39.29,39.33,39.29,39.3,140400.0,30.3753,30.4062,30.3753,30.383,140400.0
2015-03-10 11:25:00,39.3,39.32,39.27,39.3,67100.0,30.383,30.3985,30.3598,30.383,67100.0
2015-03-10 11:30:00,39.3,39.3,39.25,39.27,38700.0,30.383,30.383,30.3444,30.3598,38700.0
2015-03-10 11:35:00,39.27,39.28,39.19,39.2,66400.0,30.3598,30.3675,30.298,30.3057,66400.0
2015-03-10 11:40:00,39.19,39.25,39.19,39.24,110300.0,30.298,30.3444,30.298,30.3366,110300.0
2015-03-10 11:45:00,39.23,39.25,39.14,39.15,165900.0,30.3289,30.3444,30.2593,30.267,165900.0
2015-03-10 11:50:00,39.15,39.19,39.12,39.13,32600.0,30.267,30.298,30.2438,30.2516,32600.0
2015-03-10 11:55:00,39.12,39.16,39.11,39.11,46200.0,30.2438,30.2748,30.2361,30.2361,46200.0
2015-03-10 12:00:00,39.1,39.1,39.02,39.07,69500.0,30.2284,30.2284,30.1665,30.2052,69500.0
2015-03-10 12:05:00,39.08,39.13,39.06,39.12,80300.0,30.2129,30.2516,30.1975,30.2438,80300.0
2015-03-10 12:10:00,39.12,39.49,39.11,39.27,894400.0,30.2438,30.5299,30.2361,30.3598,894400.0
2015-03-10 12:15:00,39.27,39.34,39.26,39.28,346700.0,30.3598,30.4139,30.3521,30.3675,346700.0
2015-03-10 12:20:00,39.29,39.31,39.2,39.24,159300.0,30.3753,30.3907,30.3057,30.3366,159300.0
2015-03-10 12:25:00,39.24,39.28,39.18,39.25,125400.0,30.3366,30.3675,30.2902,30.3444,125400.0
2015-03-10 12:30:00,39.25,39.27,39.12,39.13,108600.0,30.3444,30.3598,30.2438,30.2516,108600.0
2015-03-10 12:35:00,39.13,39.25,39.13,39.24,56300.0,30.2516,30.3444,30.2516,30.3366,56300.0
2015-03-10 12:40:00,39.25,39.31,39.22,39.27,82100.0,30.3444,30.3907,30.3212,30.3598,82100.0
2015-03-10 12:45:00,39.28,39.32,39.23,39.28,71300.0,30.3675,30.3985,30.3289,30.3675,71300.0
2015-03-10 12:50:00,39.27,39.29,39.23,39.26,51100.0,30.3598,30.3753,30.3289,30.3521,51100.0
2015-03-10 12:55:00,39.26,39.36,39.26,39.31,94300.0,30.3521,30.4294,30.3521,30.3907,94300.0
2015-03-10 13:00:00,39.31,39.32,39.28,39.3,40700.0,30.3907,30.3985,30.3675,30.383,40700.0
2015-03-10 13:05:00,39.3,39.32,39.23,39.23,31200.0,30.383,30.3985,30.3289,30.3289,31200.0
2015-03-10 13:10:00,39.23,39.28,39.22,39.23,32600.0,30.3289,30.3675,30.3212,30.3289,32600.0
2015-03-10 13:15:00,39.23,39.25,39.21,39.23,27400.0,30.3289,30.3444,30.3134,30.3289,27400.0
2015-03-10 13:20:00,39.24,39.3,39.24,39.29,44600.0,30.3366,30.383,30.3366,30.3753,44600.0
2015-03-10 13:25:00,39.29,39.34,39.26,39.27,68600.0,30.3753,30.4139,30.3521,30.3598,68600.0
2015-03-10 13:30:00,39.27,39.28,39.22,39.22,29400.0,30.3598,30.3675,30.3212,30.3212,29400.0
2015-03-10 13:35:00,39.21,39.26,39.21,39.22,33600.0,30.3134,30.3521,30.3134,30.3212,33600.0
2015-03-10 13:40:00,39.23,39.25,39.21,39.25,40500.0,30.3289,30.3444,30.3134,30.3444,40500.0
2015-03-10 13:45:00,39.25,39.27,39.23,39.23,30500.0,30.3444,30.3598,30.3289,30.3289,30500.0
2015-03-10 13:50:00,39.24,39.27,39.22,39.25,33300.0,30.3366,30.3598,30.3212,30.3444,33300.0
2015-03-10 13:55:00,39.25,39.26,39.21,39.21,62500.0,30.3444,30.3521,30.3134,30.3134,62500.0
2015-03-10 14:00:00,39.21,39.24,39.2,39.24,41400.0,30.3134,30.3366,30.3057,30.3366,41400.0
2015-03-10 14:05:00,39.24,39.27,39.24,39.24,27200.0,30.3366,30.3598,30.3366,30.3366,27200.0
2015-03-10 14:10:00,39.25,39.26,39.16,39.18,111200.0,30.3444,30.3521,30.2748,30.2902,111200.0
2015-03-10 14:15:00,39.18,39.22,39.17,39.22,62900.0,30.2902,30.3212,30.2825,30.3212,62900.0
2015-03-10 14:20:00,39.21,39.22,39.12,39.12,97900.0,30.3134,30.3212,30.2438,30.2438,97900.0
2015-03-10 14:25:00,39.12,39.16,39.11,39.15,59000.0,30.2438,30.2748,30.2361,30.267,59000.0
2015-03-10 14:30:00,39.15,39.18,39.13,39.17,57500.0,30.267,30.2902,30.2516,30.2825,57500.0
2015-03-10 14:35:00,39.18,39.18,39.12,39.12,36400.0,30.2902,30.2902,30.2438,30.2438,36400.0
2015-03-10 14:40:00,39.12,39.14,39.07,39.09,58700.0,30.2438,30.2593,30.2052,30.2207,58700.0
2015-03-10 14:45:00,39.1,39.16,39.1,39.13,70900.0,30.2284,30.2748,30.2284,30.2516,70900.0
2015-03-10 14:50:00,39.12,39.19,39.12,39.17,198000.0,30.2438,30.298,30.2438,30.2825,198000.0
2015-03-10 14:55:00,39.18,39.2,39.16,39.18,141700.0,30.2902,30.3057,30.2748,30.2902,141700.0
2015-03-10 15:00:00,39.19,39.23,39.16,39.22,117800.0,30.298,30.3289,30.2748,30.3212,117800.0
2015-03-10 15:05:00,39.22,39.25,39.2,39.23,95100.0,30.3212,30.3444,30.3057,30.3289,95100.0
2015-03-10 15:10:00,39.23,39.26,39.22,39.26,83100.0,30.3289,30.3521,30.3212,30.3521,83100.0
2015-03-10 15:15:00,39.25,39.31,39.24,39.31,154200.0,30.3444,30.3907,30.3366,30.3907,154200.0
2015-03-10 15:20:00,39.31,39.36,39.3,39.35,130400.0,30.3907,30.4294,30.383,30.4217,130400.0
2015-03-10 15:25:00,39.34,39.35,39.27,39.27,311300.0,30.4139,30.4217,30.3598,30.3598,311300.0
2015-03-10 15:30:00,39.27,39.3,39.26,39.27,214800.0,30.3598,30.383,30.3521,30.3598,214800.0
2015-03-10 15:35:00,39.27,39.29,39.26,39.27,127200.0,30.3598,30.3753,30.3521,30.3598,127200.0
2015-03-10 15:40:00,39.27,39.3,39.26,39.27,173800.0,30.3598,30.383,30.3521,30.3598,173800.0
2015-03-10 15:45:00,39.27,39.29,39.25,39.26,211700.0,30.3598,30.3753,30.3444,30.3521,211700.0
2015-03-10 15:50:00,39.27,39.28,39.25,39.27,350300.0,30.3598,30.3675,30.3444,30.3598,350300.0
2015-03-10 15:55:00,39.27,39.28,39.2,39.21,959800.0,30.3598,30.3675,30.3057,30.3134,959800.0
2015-03-11 09:30:00,39.21,39.52,39.2,39.43,233500.0,30.3134,30.5531,30.3057,30.4835,233500.0
2015-03-11 09:35:00,39.44,39.48,39.41,39.41,63900.0,30.4912,30.5222,30.468,30.468,63900.0
2015-03-11 09:40:00,39.41,39.55,39.41,39.49,204300.0,30.468,30.5763,30.468,30.5299,204300.0
2015-03-11 09:45:00,39.48,39.52,39.44,39.5,150700.0,30.5222,30.5531,30.4912,30.5376,150700.0
2015-03-11 09:50:00,39.5,39.5,39.41,39.43,219300.0,30.5376,30.5376,30.468,30.4835,219300.0
2015-03-11 09:55:00,39.43,39.49,39.41,39.48,142300.0,30.4835,30.5299,30.468,30.5222,142300.0
2015-03-11 10:00:00,39.48,39.5,39.46,39.5,286500.0,30.5222,30.5376,30.5067,30.5376,286500.0
2015-03-11 10:05:00,39.5,39.53,39.48,39.53,166700.0,30.5376,30.5608,30.5222,30.5608,166700.0
2015-03-11 10:10:00,39.53,39.65,39.52,39.57,309900.0,30.5608,30.6536,30.5531,30.5917,309900.0
2015-03-11 10:15:00,39.57,39.57,39.5,39.5,103000.0,30.5917,30.5917,30.5376,30.5376,103000.0
2015-03-11 10:20:00,39.49,39.58,39.49,39.57,47300.0,30.5299,30.5995,30.5299,30.5917,47300.0
2015-03-11 10:25:00,39.56,39.6,39.55,39.6,35200.0,30.584,30.6149,30.5763,30.6149,35200.0
2015-03-11 10:30:00,39.59,39.62,39.51,39.51,104600.0,30.6072,30.6304,30.5454,30.5454,104600.0
2015-03-11 10:35:00,39.5,39.54,39.49,39.52,140800.0,30.5376,30.5686,30.5299,30.5531,140800.0
2015-03-11 10:40:00,39.51,39.53,39.4,39.42,154100.0,30.5454,30.5608,30.4603,30.4758,154100.0
2015-03-11 10:45:00,39.42,39.45,39.39,39.45,134300.0,30.4758,30.499,30.4526,30.499,134300.0
2015-03-11 10:50:00,39.46,39.5,39.43,39.49,53800.0,30.5067,30.5376,30.4835,30.5299,53800.0
2015-03-11 10:55:00,39.48,39.51,39.46,39.49,83000.0,30.5222,30.5454,30.5067,30.5299,83000.0
2015-03-11 11:00:00,39.49,39.52,39.48,39.48,66300.0,30.5299,30.5531,30.5222,30.5222,66300.0
2015-03-11 11:05:00,39.48,39.5,39.48,39.49,64500.0,30.5222,30.5376,30.5222,30.5299,64500.0
2015-03-11 11:10:00,39.49,39.54,39.48,39.54,55200.0,30.5299,30.5686,30.5222,30.5686,55200.0
2015-03-11 11:15:00,39.53,39.55,39.51,39.52,57100.0,30.5608,30.5763,30.5454,30.5531,57100.0
2015-03-11 11:20:00,39.52,39.55,39.5,39.51,64000.0,30.5531,30.5763,30.5376,30.5454,64000.0
2015-03-11 11:25:00,39.51,39.55,39.51,39.54,48500.0,30.5454,30.5763,30.5454,30.5686,48500.0
2015-03-11 11:30:00,39.54,39.56,39.5,39.51,62200.0,30.5686,30.584,30.5376,30.5454,62200.0
2015-03-11 11:35:00,39.51,39.52,39.5,39.51,24600.0,30.5454,30.5531,30.5376,30.5454,24600.0
2015-03-11 11:40:00,39.51,39.53,39.49,39.49,30900.0,30.5454,30.5608,30.5299,30.5299,30900.0
2015-03-11 11:45:00,39.5,39.52,39.49,39.49,34100.0,30.5376,30.5531,30.5299,30.5299,34100.0
2015-03-11 11:50:00,39.49,39.5,39.44,39.45,49600.0,30.5299,30.5376,30.4912,30.499,49600.0
2015-03-11 11:55:00,39.45,39.48,39.43,39.45,84400.0,30.499,30.5222,30.4835,30.499,84400.0
2015-03-11 12:00:00,39.46,39.47,39.42,39.43,22800.0,30.5067,30.5144,30.4758,30.4835,22800.0
2015-03-11 12:05:00,39.43,39.43,39.39,39.43,50000.0,30.4835,30.4835,30.4526,30.4835,50000.0
2015-03-11 12:10:00,39.43,39.51,39.43,39.49,45700.0,30.4835,30.5454,30.4835,30.5299,45700.0
2015-03-11 12:15:00,39.49,39.58,39.48,39.52,99300.0,30.5299,30.5995,30.5222,30.5531,99300.0
2015-03-11 12:20:00,39.52,39.53,39.48,39.48,30900.0,30.5531,30.5608,30.5222,30.5222,30900.0
2015-03-11 12:25:00,39.48,39.5,39.48,39.48,65700.0,30.5222,30.5376,30.5222,30.5222,65700.0
2015-03-11 12:30:00,39.48,39.51,39.48,39.51,48000.0,30.5222,30.5454,30.5222,30.5454,48000.0
2015-03-11 12:35:00,39.5,39.51,39.46,39.5,48000.0,30.5376,30.5454,30.5067,30.5376,48000.0
2015-03-11 12:40:00,39.51,39.52,39.47,39.49,48100.0,30.5454,30.5531,30.5144,30.5299,48100.0
2015-03-11 12:45:00,39.49,39.49,39.47,39.48,67300.0,30.5299,30.5299,30.5144,30.5222,67300.0
2015-03-11 12:50:00,39.49,39.56,39.48,39.52,99700.0,30.5299,30.584,30.5222,30.5531,99700.0
2015-03-11 12:55:00,39.53,39.53,39.49,39.49,16100.0,30.5608,30.5608,30.5299,30.5299,16100.0
2015-03-11 13:00:00,39.49,39.51,39.47,39.48,28800.0,30.5299,30.5454,30.5144,30.5222,28800.0
2015-03-11 13:05:00,39.48,39.51,39.46,39.51,21400.0,30.5222,30.5454,30.5067,30.5454,21400.0
2015-03-11 13:10:00,39.51,39.51,39.47,39.49,14600.0,30.5454,30.5454,30.5144,30.5299,14600.0
2015-03-11 13:15:00,39.49,39.51,39.43,39.44,28900.0,30.5299,30.5454,30.4835,30.4912,28900.0
2015-03-11 13:20:00,39.44,39.45,39.42,39.45,14400.0,30.4912,30.499,30.4758,30.499,14400.0
2015-03-11 13:25:00,39.45,39.46,39.42,39.44,27300.0,30.499,30.5067,30.4758,30.4912,27300.0
2015-03-11 13:30:00,39.45,39.45,39.36,39.41,67900.0,30.499,30.499,30.4294,30.468,67900.0
2015-03-11 13:35:00,39.41,39.42,39.39,39.39,43700.0,30.468,30.4758,30.4526,30.4526,43700.0
2015-03-11 13:40:00,39.4,39.41,39.38,39.39,65400.0,30.4603,30.468,30.4449,30.4526,65400.0
2015-03-11 13:45:00,39.4,39.4,39.34,39.38,121900.0,30.4603,30.4603,30.4139,30.4449,121900.0
2015-03-11 13:50:00,39.37,39.4,39.36,39.4,81900.0,30.4371,30.4603,30.4294,30.4603,81900.0
2015-03-11 13:55:00,39.4,39.44,39.39,39.42,32800.0,30.4603,30.4912,30.4526,30.4758,32800.0
2015-03-11 14:00:00,39.42,39.43,39.39,39.4,39200.0,30.4758,30.4835,30.4526,30.4603,39200.0
2015-03-11 14:05:00,39.4,39.44,39.4,39.42,29200.0,30.4603,30.4912,30.4603,30.4758,29200.0
2015-03-11 14:10:00,39.42,39.42,39.38,39.39,21600.0,30.4758,30.4758,30.4449,30.4526,21600.0
2015-03-11 14:15:00,39.4,39.48,39.38,39.45,32300.0,30.4603,30.5222,30.4449,30.499,32300.0
2015-03-11 14:20:00,39.45,39.48,39.41,39.48,57500.0,30.499,30.5222,30.468,30.5222,57500.0
2015-03-11 14:25:00,39.48,39.52,39.48,39.51,64600.0,30.5222,30.5531,30.5222,30.5454,64600.0
2015-03-11 14:30:00,39.51,39.57,39.5,39.55,333100.0,30.5454,30.5917,30.5376,30.5763,333100.0
2015-03-11 14:35:00,39.55,39.59,39.54,39.58,110500.0,30.5763,30.6072,30.5686,30.5995,110500.0
2015-03-11 14:40:00,39.59,39.59,39.45,39.46,75500.0,30.6072,30.6072,30.499,30.5067,75500.0
2015-03-11 14:45:00,39.47,39.53,39.46,39.5,70900.0,30.5144,30.5608,30.5067,30.5376,70900.0
2015-03-11 14:50:00,39.5,39.51,39.49,39.51,226400.0,30.5376,30.5454,30.5299,30.5454,226400.0
2015-03-11 14:55:00,39.51,39.54,39.5,39.52,74200.0,30.5454,30.5686,30.5376,30.5531,74200.0
2015-03-11 15:00:00,39.52,39.53,39.49,39.5,91300.0,30.5531,30.5608,30.5299,30.5376,91300.0
2015-03-11 15:05:00,39.49,39.5,39.48,39.49,36400.0,30.5299,30.5376,30.5222,30.5299,36400.0
2015-03-11 15:10:00,39.48,39.5,39.43,39.44,138400.0,30.5222,30.5376,30.4835,30.4912,138400.0
2015-03-11 15:15:00,39.44,39.47,39.44,39.44,84400.0,30.4912,30.5144,30.4912,30.4912,84400.0
2015-03-11 15:20:00,39.45,39.46,39.41,39.41,100900.0,30.499,30.5067,30.468,30.468,100900.0
2015-03-11 15:25:00,39.41,39.46,39.38,39.38,227200.0,30.468,30.5067,30.4449,30.4449,227200.0
2015-03-11 15:30:00,39.38,39.39,39.28,39.3,311100.0,30.4449,30.4526,30.3675,30.383,311100.0
2015-03-11 15:35:00,39.29,39.37,39.29,39.36,134600.0,30.3753,30.4371,30.3753,30.4294,134600.0
2015-03-11 15:40:00,39.36,39.41,39.31,39.41,338700.0,30.4294,30.468,30.3907,30.468,338700.0
2015-03-11 15:45:00,39.4,39.41,39.37,39.39,258100.0,30.4603,30.468,30.4371,30.4526,258100.0
2015-03-11 15:50:00,39.4,39.45,39.38,39.45,335500.0,30.4603,30.499,30.4449,30.499,335500.0
2015-03-11 15:55:00,39.45,39.49,39.44,39.44,497900.0,30.499,30.5299,30.4912,30.4912,497900.0
2015-03-12 09:30:00,40.38,40.49,40.07,40.25,361000.0,31.218,31.303,30.9783,31.1175,361000.0
2015-03-12 09:35:00,40.24,40.33,40.18,40.3,99700.0,31.1097,31.1793,31.0633,31.1561,99700.0
2015-03-12 09:40:00,40.31,40.53,40.31,40.47,216500.0,31.1638,31.3339,31.1638,31.2875,216500.0
2015-03-12 09:45:00,40.48,40.6,40.42,40.6,289300.0,31.2953,31.388,31.2489,31.388,289300.0
2015-03-12 09:50:00,40.6,40.66,40.53,40.59,254400.0,31.388,31.4344,31.3339,31.3803,254400.0
2015-03-12 09:55:00,40.58,40.61,40.55,40.55,105900.0,31.3726,31.3958,31.3494,31.3494,105900.0
2015-03-12 10:00:00,40.55,40.57,40.37,40.37,161500.0,31.3494,31.3648,31.2102,31.2102,161500.0
2015-03-12 10:05:00,40.37,40.4,40.32,40.38,141800.0,31.2102,31.2334,31.1716,31.218,141800.0
2015-03-12 10:10:00,40.38,40.43,40.34,40.39,137900.0,31.218,31.2566,31.187,31.2257,137900.0
2015-03-12 10:15:00,40.4,40.41,40.29,40.31,138300.0,31.2334,31.2412,31.1484,31.1638,138300.0
2015-03-12 10:20:00,40.31,40.33,40.26,40.29,139100.0,31.1638,31.1793,31.1252,31.1484,139100.0
2015-03-12 10:25:00,40.28,40.31,40.22,40.3,69500.0,31.1406,31.1638,31.0943,31.1561,69500.0
2015-03-12 10:30:00,40.29,40.35,40.27,40.33,86700.0,31.1484,31.1948,31.1329,31.1793,86700.0
2015-03-12 10:35:00,40.33,40.34,40.18,40.2,115100.0,31.1793,31.187,31.0633,31.0788,115100.0
2015-03-12 10:40:00,40.2,40.27,40.11,40.15,69100.0,31.0788,31.1329,31.0092,31.0401,69100.0
2015-03-12 10:45:00,40.15,40.15,40.08,40.11,73300.0,31.0401,31.0401,30.986,31.0092,73300.0
2015-03-12 10:50:00,40.12,40.2,40.12,40.17,59600.0,31.017,31.0788,31.017,31.0556,59600.0
2015-03-12 10:55:00,40.17,40.29,40.15,40.25,61600.0,31.0556,31.1484,31.0401,31.1175,61600.0
2015-03-12 11:00:00,40.25,40.27,40.21,40.22,43900.0,31.1175,31.1329,31.0865,31.0943,43900.0
2015-03-12 11:05:00,40.22,40.24,40.13,40.17,159500.0,31.0943,31.1097,31.0247,31.0556,159500.0
2015-03-12 11:10:00,40.17,40.19,40.16,40.19,69200.0,31.0556,31.0711,31.0479,31.0711,69200.0
2015-03-12 11:15:00,40.18,40.25,40.18,40.23,66000.0,31.0633,31.1175,31.0633,31.102,66000.0
2015-03-12 11:20:00,40.23,40.23,40.17,40.18,49200.0,31.102,31.102,31.0556,31.0633,49200.0
2015-03-12 11:25:00,40.18,40.19,40.14,40.16,48200.0,31.0633,31.0711,31.0324,31.0479,48200.0
2015-03-12 11:30:00,40.16,40.2,40.14,40.15,54600.0,31.0479,31.0788,31.0324,31.0401,54600.0
2015-03-12 11:35:00,40.15,40.15,40.1,40.11,47500.0,31.0401,31.0401,31.0015,31.0092,47500.0
2015-03-12 11:40:00,40.11,40.14,40.1,40.1,26100.0,31.0092,31.0324,31.0015,31.0015,26100.0
2015-03-12 11:45:00,40.1,40.18,40.1,40.14,64000.0,31.0015,31.0633,31.0015,31.0324,64000.0
2015-03-12 11:50:00,40.13,40.15,40.1,40.1,31900.0,31.0247,31.0401,31.0015,31.0015,31900.0
2015-03-12 11:55:00,40.11,40.13,40.08,40.11,49400.0,31.0092,31.0247,30.986,31.0092,49400.0
2015-03-12 12:00:00,40.11,40.13,40.09,40.13,46000.0,31.0092,31.0247,30.9938,31.0247,46000.0
2015-03-12 12:05:00,40.13,40.15,40.11,40.12,41000.0,31.0247,31.0401,31.0092,31.017,41000.0
2015-03-12 12:10:00,40.12,40.15,40.12,40.13,34800.0,31.017,31.0401,31.017,31.0247,34800.0
2015-03-12 12:15:00,40.13,40.13,40.1,40.11,34700.0,31.0247,31.0247,31.0015,31.0092,34700.0
2015-03-12 12:20:00,40.11,40.11,40.04,40.06,56400.0,31.0092,31.0092,30.9551,30.9706,56400.0
2015-03-12 12:25:00,40.06,40.12,40.06,40.09,40400.0,30.9706,31.017,30.9706,30.9938,40400.0
2015-03-12 12:30:00,40.1,40.11,40.05,40.11,58400.0,31.0015,31.0092,30.9628,31.0092,58400.0
2015-03-12 12:35:00,40.11,40.11,40.04,40.05,25400.0,31.0092,31.0092,30.9551,30.9628,25400.0
2015-03-12 12:40:00,40.05,40.05,40.01,40.02,41000.0,30.9628,30.9628,30.9319,30.9396,41000.0
2015-03-12 12:45:00,40.02,40.04,40.01,40.02,28500.0,30.9396,30.9551,30.9319,30.9396,28500.0
2015-03-12 12:50:00,40.02,40.05,40.0,40.01,57300.0,30.9396,30.9628,30.9242,30.9319,57300.0
2015-03-12 12:55:00,40.02,40.06,39.98,40.02,46900.0,30.9396,30.9706,30.9087,30.9396,46900.0
2015-03-12 13:00:00,40.02,40.08,40.02,40.07,42000.0,30.9396,30.986,30.9396,30.9783,42000.0
2015-03-12 13:05:00,40.06,40.11,40.06,40.11,27200.0,30.9706,31.0092,30.9706,31.0092,27200.0
2015-03-12 13:10:00,40.11,40.11,40.02,40.02,124700.0,31.0092,31.0092,30.9396,30.9396,124700.0
2015-03-12 13:15:00,40.02,40.08,40.02,40.04,25100.0,30.9396,30.986,30.9396,30.9551,25100.0
2015-03-12 13:20:00,40.04,40.05,40.0,40.02,23200.0,30.9551,30.9628,30.9242,30.9396,23200.0
2015-03-12 13:25:00,40.02,40.02,39.99,40.0,45300.0,30.9396,30.9396,30.9164,30.9242,45300.0
2015-03-12 13:30:00,40.0,40.05,39.99,40.05,32800.0,30.9242,30.9628,30.9164,30.9628,32800.0
2015-03-12 13:35:00,40.05,40.07,40.03,40.03,50800.0,30.9628,30.9783,30.9474,30.9474,50800.0
2015-03-12 13:40:00,40.03,40.05,40.0,40.05,17200.0,30.9474,30.9628,30.9242,30.9628,17200.0
2015-03-12 13:45:00,40.04,40.04,40.0,40.0,25300.0,30.9551,30.9551,30.9242,30.9242,25300.0
2015-03-12 13:50:00,40.01,40.07,40.0,40.05,31800.0,30.9319,30.9783,30.9242,30.9628,31800.0
2015-03-12 13:55:00,40.06,40.1,40.03,40.04,40600.0,30.9706,31.0015,30.9474,30.9551,40600.0
2015-03-12 14:00:00,40.04,40.08,40.01,40.08,35900.0,30.9551,30.986,30.9319,30.986,35900.0
2015-03-12 14:05:00,40.07,40.09,40.05,40.08,38800.0,30.9783,30.9938,30.9628,30.986,38800.0
2015-03-12 14:10:00,40.09,40.13,40.09,40.13,18200.0,30.9938,31.0247,30.9938,31.0247,18200.0
2015-03-12 14:15:00,40.13,40.14,40.09,40.11,43300.0,31.0247,31.0324,30.9938,31.0092,43300.0
2015-03-12 14:20:00,40.11,40.12,40.09,40.09,44600.0,31.0092,31.017,30.9938,30.9938,44600.0
2015-03-12 14:25:00,40.09,40.11,40.09,40.11,30400.0,30.9938,31.0092,30.9938,31.0092,30400.0
2015-03-12 14:30:00,40.11,40.12,40.08,40.12,49000.0,31.0092,31.017,30.986,31.017,49000.0
2015-03-12 14:35:00,40.12,40.14,40.1,40.13,29100.0,31.017,31.0324,31.0015,31.0247,29100.0
2015-03-12 14:40:00,40.12,40.14,40.1,40.14,35400.0,31.017,31.0324,31.0015,31.0324,35400.0
2015-03-12 14:45:00,40.14,40.16,40.12,40.15,49000.0,31.0324,31.0479,31.017,31.0401,49000.0
2015-03-12 14:50:00,40.15,40.21,40.14,40.21,70800.0,31.0401,31.0865,31.0324,31.0865,70800.0
2015-03-12 14:55:00,40.21,40.31,40.21,40.3,114800.0,31.0865,31.1638,31.0865,31.1561,114800.0
2015-03-12 15:00:00,40.3,40.37,40.28,40.37,87800.0,31.1561,31.2102,31.1406,31.2102,87800.0
2015-03-12 15:05:00,40.38,40.38,40.3,40.33,110000.0,31.218,31.218,31.1561,31.1793,110000.0
2015-03-12 15:10:00,40.32,40.36,40.3,40.3,89700.0,31.1716,31.2025,31.1561,31.1561,89700.0
2015-03-12 15:15:00,40.3,40.31,40.28,40.28,91000.0,31.1561,31.1638,31.1406,31.1406,91000.0
2015-03-12 15:20:00,40.28,40.31,40.26,40.31,55100.0,31.1406,31.1638,31.1252,31.1638,55100.0
2015-03-12 15:25:00,40.3,40.33,40.3,40.33,47900.0,31.1561,31.1793,31.1561,31.1793,47900.0
2015-03-12 15:30:00,40.32,40.37,40.31,40.32,114000.0,31.1716,31.2102,31.1638,31.1716,114000.0
2015-03-12 15:35:00,40.31,40.37,40.3,40.37,103500.0,31.1638,31.2102,31.1561,31.2102,103500.0
2015-03-12 15:40:00,40.36,40.4,40.36,40.39,100500.0,31.2025,31.2334,31.2025,31.2257,100500.0
2015-03-12 15:45:00,40.39,40.44,40.39,40.44,145800.0,31.2257,31.2643,31.2257,31.2643,145800.0
2015-03-12 15:50:00,40.43,40.45,40.42,40.45,158300.0,31.2566,31.2721,31.2489,31.2721,158300.0
2015-03-12 15:55:00,40.45,40.46,40.43,40.44,375300.0,31.2721,31.2798,31.2566,31.2643,375300.0
2015-03-13 09:30:00,40.3,40.36,40.15,40.28,68000.0,31.1561,31.2025,31.0401,31.1406,68000.0
2015-03-13 09:35:00,40.35,40.35,40.21,40.25,49900.0,31.1948,31.1948,31.0865,31.1175,49900.0
2015-03-13 09:40:00,40.26,40.27,40.19,40.27,55500.0,31.1252,31.1329,31.0711,31.1329,55500.0
2015-03-13 09:45:00,40.27,40.36,40.23,40.35,56100.0,31.1329,31.2025,31.102,31.1948,56100.0
2015-03-13 09:50:00,40.34,40.34,40.23,40.23,91000.0,31.187,31.187,31.102,31.102,91000.0
2015-03-13 09:55:00,40.22,40.32,40.22,40.32,180400.0,31.0943,31.1716,31.0943,31.1716,180400.0
2015-03-13 10:00:00,40.32,40.35,40.27,40.3,159800.0,31.1716,31.1948,31.1329,31.1561,159800.0
2015-03-13 10:05:00,40.3,40.42,40.26,40.42,298100.0,31.1561,31.2489,31.1252,31.2489,298100.0
2015-03-13 10:10:00,40.42,40.62,40.42,40.62,299800.0,31.2489,31.4035,31.2489,31.4035,299800.0
2015-03-13 10:15:00,40.61,40.77,40.61,40.76,237400.0,31.3958,31.5195,31.3958,31.5117,237400.0
2015-03-13 10:20:00,40.75,40.83,40.71,40.73,249100.0,31.504,31.5659,31.4731,31.4885,249100.0
2015-03-13 10:25:00,40.73,40.77,40.66,40.75,206600.0,31.4885,31.5195,31.4344,31.504,206600.0
2015-03-13 10:30:00,40.75,40.81,40.69,40.72,223200.0,31.504,31.5504,31.4576,31.4808,223200.0
2015-03-13 10:35:00,40.72,40.84,40.7,40.84,162200.0,31.4808,31.5736,31.4654,31.5736,162200.0
2015-03-13 10:40:00,40.84,40.99,40.83,40.92,457700.0,31.5736,31.6896,31.5659,31.6354,457700.0
2015-03-13 10:45:00,40.92,40.96,40.9,40.92,139600.0,31.6354,31.6664,31.62,31.6354,139600.0
2015-03-13 10:50:00,40.92,40.93,40.82,40.84,129300.0,31.6354,31.6432,31.5581,31.5736,129300.0
2015-03-13 10:55:00,40.84,40.85,40.79,40.82,185400.0,31.5736,31.5813,31.5349,31.5581,185400.0
2015-03-13 11:00:00,40.82,40.83,40.73,40.74,135900.0,31.5581,31.5659,31.4885,31.4963,135900.0
2015-03-13 11:05:00,40.75,40.8,40.73,40.77,196500.0,31.504,31.5427,31.4885,31.5195,196500.0
2015-03-13 11:10:00,40.77,40.89,40.77,40.89,121100.0,31.5195,31.6122,31.5195,31.6122,121100.0
2015-03-13 11:15:00,40.88,40.91,40.83,40.86,153200.0,31.6045,31.6277,31.5659,31.5891,153200.0
2015-03-13 11:20:00,40.86,40.94,40.85,40.93,275100.0,31.5891,31.6509,31.5813,31.6432,275100.0
2015-03-13 11:25:00,40.92,40.93,40.85,40.86,189500.0,31.6354,31.6432,31.5813,31.5891,189500.0
2015-03-13 11:30:00,40.86,40.87,40.73,40.73,195200.0,31.5891,31.5968,31.4885,31.4885,195200.0
2015-03-13 11:35:00,40.73,40.74,40.68,40.69,121200.0,31.4885,31.4963,31.4499,31.4576,121200.0
2015-03-13 11:40:00,40.7,40.7,40.6,40.6,321400.0,31.4654,31.4654,31.388,31.388,321400.0
2015-03-13 11:45:00,40.59,40.66,40.54,40.59,293200.0,31.3803,31.4344,31.3417,31.3803,293200.0
2015-03-13 11:50:00,40.59,40.59,40.48,40.54,273800.0,31.3803,31.3803,31.2953,31.3417,273800.0
2015-03-13 11:55:00,40.54,40.59,40.51,40.59,140700.0,31.3417,31.3803,31.3185,31.3803,140700.0
2015-03-13 12:00:00,40.59,40.64,40.52,40.56,80400.0,31.3803,31.419,31.3262,31.3571,80400.0
2015-03-13 12:05:00,40.57,40.66,40.56,40.66,48900.0,31.3648,31.4344,31.3571,31.4344,48900.0
2015-03-13 12:10:00,40.65,40.71,40.64,40.69,121100.0,31.4267,31.4731,31.419,31.4576,121100.0
2015-03-13 12:15:00,40.69,40.7,40.66,40.67,47400.0,31.4576,31.4654,31.4344,31.4422,47400.0
2015-03-13 12:20:00,40.67,40.7,40.67,40.7,57200.0,31.4422,31.4654,31.4422,31.4654,57200.0
2015-03-13 12:25:00,40.7,40.74,40.69,40.71,78500.0,31.4654,31.4963,31.4576,31.4731,78500.0
2015-03-13 12:30:00,40.7,40.76,40.7,40.74,67400.0,31.4654,31.5117,31.4654,31.4963,67400.0
2015-03-13 12:35:00,40.75,40.75,40.68,40.69,180500.0,31.504,31.504,31.4499,31.4576,180500.0
2015-03-13 12:40:00,40.7,40.72,40.7,40.71,43600.0,31.4654,31.4808,31.4654,31.4731,43600.0
2015-03-13 12:45:00,40.7,40.71,40.65,40.67,47500.0,31.4654,31.4731,31.4267,31.4422,47500.0
2015-03-13 12:50:00,40.67,40.67,40.58,40.62,84100.0,31.4422,31.4422,31.3726,31.4035,84100.0
2015-03-13 12:55:00,40.63,40.71,40.62,40.66,73000.0,31.4112,31.4731,31.4035,31.4344,73000.0
2015-03-13 13:00:00,40.65,40.65,40.55,40.61,48500.0,31.4267,31.4267,31.3494,31.3958,48500.0
2015-03-13 13:05:00,40.61,40.69,40.61,40.64,100700.0,31.3958,31.4576,31.3958,31.419,100700.0
2015-03-13 13:10:00,40.64,40.64,40.57,40.59,41200.0,31.419,31.419,31.3648,31.3803,41200.0
2015-03-13 13:15:00,40.58,40.63,40.57,40.62,63600.0,31.3726,31.4112,31.3648,31.4035,63600.0
2015-03-13 13:20:00,40.62,40.62,40.56,40.57,85800.0,31.4035,31.4035,31.3571,31.3648,85800.0
2015-03-13 13:25:00,40.58,40.63,40.57,40.61,231600.0,31.3726,31.4112,31.3648,31.3958,231600.0
2015-03-13 13:30:00,40.61,40.66,40.59,40.64,49700.0,31.3958,31.4344,31.3803,31.419,49700.0
2015-03-13 13:35:00,40.63,40.65,40.58,40.63,80500.0,31.4112,31.4267,31.3726,31.4112,80500.0
2015-03-13 13:40:00,40.64,40.66,40.63,40.65,43000.0,31.419,31.4344,31.4112,31.4267,43000.0
2015-03-13 13:45:00,40.65,40.65,40.6,40.65,54100.0,31.4267,31.4267,31.388,31.4267,54100.0
2015-03-13 13:50:00,40.64,40.69,40.63,40.66,45300.0,31.419,31.4576,31.4112,31.4344,45300.0
2015-03-13 13:55:00,40.66,40.69,40.64,40.66,57100.0,31.4344,31.4576,31.419,31.4344,57100.0
2015-03-13 14:00:00,40.66,40.68,40.62,40.66,75600.0,31.4344,31.4499,31.4035,31.4344,75600.0
2015-03-13 14:05:00,40.66,40.69,40.65,40.68,90500.0,31.4344,31.4576,31.4267,31.4499,90500.0
2015-03-13 14:10:00,40.69,40.72,40.67,40.71,82400.0,31.4576,31.4808,31.4422,31.4731,82400.0
2015-03-13 14:15:00,40.71,40.73,40.69,40.73,54500.0,31.4731,31.4885,31.4576,31.4885,54500.0
2015-03-13 14:20:00,40.72,40.81,40.72,40.81,82700.0,31.4808,31.5504,31.4808,31.5504,82700.0
2015-03-13 14:25:00,40.8,40.9,40.78,40.9,163100.0,31.5427,31.62,31.5272,31.62,163100.0
2015-03-13 14:30:00,40.9,40.9,40.82,40.84,73600.0,31.62,31.62,31.5581,31.5736,73600.0
2015-03-13 14:35:00,40.83,40.83,40.73,40.75,55000.0,31.5659,31.5659,31.4885,31.504,55000.0
2015-03-13 14:40:00,40.75,40.75,40.69,40.72,95400.0,31.504,31.504,31.4576,31.4808,95400.0
2015-03-13 14:45:00,40.72,40.8,40.71,40.79,94700.0,31.4808,31.5427,31.4731,31.5349,94700.0
2015-03-13 14:50:00,40.8,40.81,40.76,40.76,41000.0,31.5427,31.5504,31.5117,31.5117,41000.0
2015-03-13 14:55:00,40.75,40.81,40.74,40.8,42300.0,31.504,31.5504,31.4963,31.5427,42300.0
2015-03-13 15:00:00,40.8,40.82,40.75,40.78,95200.0,31.5427,31.5581,31.504,31.5272,95200.0
2015-03-13 15:05:00,40.78,40.8,40.76,40.78,48000.0,31.5272,31.5427,31.5117,31.5272,48000.0
2015-03-13 15:10:00,40.77,40.86,40.77,40.85,78400.0,31.5195,31.5891,31.5195,31.5813,78400.0
2015-03-13 15:15:00,40.85,40.9,40.83,40.83,131600.0,31.5813,31.62,31.5659,31.5659,131600.0
2015-03-13 15:20:00,40.83,40.88,40.81,40.88,85700.0,31.5659,31.6045,31.5504,31.6045,85700.0
2015-03-13 15:25:00,40.87,40.93,40.86,40.93,91300.0,31.5968,31.6432,31.5891,31.6432,91300.0
2015-03-13 15:30:00,40.93,40.95,40.83,40.84,126800.0,31.6432,31.6586,31.5659,31.5736,126800.0
2015-03-13 15:35:00,40.84,40.9,40.83,40.9,136700.0,31.5736,31.62,31.5659,31.62,136700.0
2015-03-13 15:40:00,40.9,40.97,40.89,40.9,149000.0,31.62,31.6741,31.6122,31.62,149000.0
2015-03-13 15:45:00,40.91,40.92,40.88,40.89,192100.0,31.6277,31.6354,31.6045,31.6122,192100.0
2015-03-13 15:50:00,40.9,40.95,40.89,40.92,228700.0,31.62,31.6586,31.6122,31.6354,228700.0
2015-03-13 15:55:00,40.93,40.95,40.89,40.94,371000.0,31.6432,31.6586,31.6122,31.6509,371000.0
2015-03-16 09:30:00,41.1,41.27,40.95,41.12,238100.0,31.7746,31.906,31.6586,31.7901,238100.0
2015-03-16 09:35:00,41.12,41.23,40.9,40.91,107800.0,31.7901,31.8751,31.62,31.6277,107800.0
2015-03-16 09:40:00,40.9,40.98,40.85,40.93,136100.0,31.62,31.6818,31.5813,31.6432,136100.0
2015-03-16 09:45:00,40.93,40.97,40.87,40.9,41800.0,31.6432,31.6741,31.5968,31.62,41800.0
2015-03-16 09:50:00,40.91,41.04,40.9,40.97,74800.0,31.6277,31.7282,31.62,31.6741,74800.0
2015-03-16 09:55:00,40.97,41.0,40.94,40.99,89300.0,31.6741,31.6973,31.6509,31.6896,89300.0
2015-03-16 10:00:00,40.98,41.01,40.96,40.98,93700.0,31.6818,31.705,31.6664,31.6818,93700.0
2015-03-16 10:05:00,40.98,41.01,40.96,40.99,71200.0,31.6818,31.705,31.6664,31.6896,71200.0
2015-03-16 10:10:00,41.0,41.03,40.93,40.97,44600.0,31.6973,31.7205,31.6432,31.6741,44600.0
2015-03-16 10:15:00,40.97,41.0,40.94,40.97,45000.0,31.6741,31.6973,31.6509,31.6741,45000.0
2015-03-16 10:20:00,40.97,40.99,40.92,40.95,51500.0,31.6741,31.6896,31.6354,31.6586,51500.0
2015-03-16 10:25:00,40.94,40.96,40.91,40.96,61600.0,31.6509,31.6664,31.6277,31.6664,61600.0
2015-03-16 10:30:00,40.96,40.98,40.9,40.94,49700.0,31.6664,31.6818,31.62,31.6509,49700.0
2015-03-16 10:35:00,40.94,40.94,40.87,40.91,47800.0,31.6509,31.6509,31.5968,31.6277,47800.0
2015-03-16 10:40:00,40.91,40.94,40.9,40.93,48200.0,31.6277,31.6509,31.62,31.6432,48200.0
2015-03-16 10:45:00,40.93,40.94,40.84,40.87,73300.0,31.6432,31.6509,31.5736,31.5968,73300.0
2015-03-16 10:50:00,40.87,40.94,40.87,40.91,30600.0,31.5968,31.6509,31.5968,31.6277,30600.0
2015-03-16 10:55:00,40.91,40.94,40.89,40.93,50600.0,31.6277,31.6509,31.6122,31.6432,50600.0
2015-03-16 11:00:00,40.93,40.93,40.87,40.92,58600.0,31.6432,31.6432,31.5968,31.6354,58600.0
2015-03-16 11:05:00,40.93,40.97,40.92,40.95,42300.0,31.6432,31.6741,31.6354,31.6586,42300.0
2015-03-16 11:10:00,40.95,41.0,40.95,40.99,91500.0,31.6586,31.6973,31.6586,31.6896,91500.0
2015-03-16 11:15:00,41.0,41.01,40.98,40.98,34200.0,31.6973,31.705,31.6818,31.6818,34200.0
2015-03-16 11:20:00,40.99,41.05,40.98,41.03,49000.0,31.6896,31.7359,31.6818,31.7205,49000.0
2015-03-16 11:25:00,41.04,41.05,40.96,40.96,41600.0,31.7282,31.7359,31.6664,31.6664,41600.0
2015-03-16 11:30:00,40.97,41.0,40.94,40.98,25100.0,31.6741,31.6973,31.6509,31.6818,25100.0
2015-03-16 11:35:00,40.98,41.0,40.95,40.95,30300.0,31.6818,31.6973,31.6586,31.6586,30300.0
2015-03-16 11:40:00,40.96,41.0,40.95,40.99,45800.0,31.6664,31.6973,31.6586,31.6896,45800.0
2015-03-16 11:45:00,40.99,41.12,40.99,41.1,87700.0,31.6896,31.7901,31.6896,31.7746,87700.0
2015-03-16 11:50:00,41.09,41.13,41.08,41.09,31300.0,31.7669,31.7978,31.7591,31.7669,31300.0
2015-03-16 11:55:00,41.08,41.1,41.05,41.08,28400.0,31.7591,31.7746,31.7359,31.7591,28400.0
2015-03-16 12:00:00,41.08,41.1,41.05,41.08,28200.0,31.7591,31.7746,31.7359,31.7591,28200.0
2015-03-16 12:05:00,41.08,41.1,41.04,41.04,31600.0,31.7591,31.7746,31.7282,31.7282,31600.0
2015-03-16 12:10:00,41.04,41.05,41.03,41.04,29900.0,31.7282,31.7359,31.7205,31.7282,29900.0
2015-03-16 12:15:00,41.03,41.05,41.03,41.03,25200.0,31.7205,31.7359,31.7205,31.7205,25200.0
2015-03-16 12:20:00,41.04,41.04,40.99,40.99,108900.0,31.7282,31.7282,31.6896,31.6896,108900.0
2015-03-16 12:25:00,40.99,40.99,40.93,40.93,35500.0,31.6896,31.6896,31.6432,31.6432,35500.0
2015-03-16 12:30:00,40.93,40.99,40.93,40.96,48900.0,31.6432,31.6896,31.6432,31.6664,48900.0
2015-03-16 12:35:00,40.96,41.0,40.95,40.98,24500.0,31.6664,31.6973,31.6586,31.6818,24500.0
2015-03-16 12:40:00,40.98,40.99,40.93,40.93,25200.0,31.6818,31.6896,31.6432,31.6432,25200.0
2015-03-16 12:45:00,40.93,40.99,40.93,40.93,42500.0,31.6432,31.6896,31.6432,31.6432,42500.0
2015-03-16 12:50:00,40.94,40.99,40.93,40.95,25400.0,31.6509,31.6896,31.6432,31.6586,25400.0
2015-03-16 12:55:00,40.95,40.96,40.92,40.92,14800.0,31.6586,31.6664,31.6354,31.6354,14800.0
2015-03-16 13:00:00,40.92,40.93,40.88,40.88,32500.0,31.6354,31.6432,31.6045,31.6045,32500.0
2015-03-16 13:05:00,40.88,40.91,40.86,40.91,22400.0,31.6045,31.6277,31.5891,31.6277,22400.0
2015-03-16 13:10:00,40.91,40.94,40.9,40.92,26900.0,31.6277,31.6509,31.62,31.6354,26900.0
2015-03-16 13:15:00,40.92,40.94,40.89,40.9,19800.0,31.6354,31.6509,31.6122,31.62,19800.0
2015-03-16 13:20:00,40.91,40.96,40.89,40.94,25900.0,31.6277,31.6664,31.6122,31.6509,25900.0
2015-03-16 13:25:00,40.94,40.96,40.93,40.95,14700.0,31.6509,31.6664,31.6432,31.6586,14700.0
2015-03-16 13:30:00,40.95,41.0,40.93,40.97,103300.0,31.6586,31.6973,31.6432,31.6741,103300.0
2015-03-16 13:35:00,40.96,41.0,40.96,40.98,106300.0,31.6664,31.6973,31.6664,31.6818,106300.0
2015-03-16 13:40:00,40.98,40.99,40.96,40.98,26000.0,31.6818,31.6896,31.6664,31.6818,26000.0
2015-03-16 13:45:00,40.98,41.01,40.97,40.98,46900.0,31.6818,31.705,31.6741,31.6818,46900.0
2015-03-16 13:50:00,40.99,41.0,40.98,40.99,37100.0,31.6896,31.6973,31.6818,31.6896,37100.0
2015-03-16 13:55:00,41.0,41.01,40.96,40.98,32600.0,31.6973,31.705,31.6664,31.6818,32600.0
2015-03-16 14:00:00,40.98,41.0,40.96,40.98,44000.0,31.6818,31.6973,31.6664,31.6818,44000.0
2015-03-16 14:05:00,40.98,41.0,40.96,41.0,34300.0,31.6818,31.6973,31.6664,31.6973,34300.0
2015-03-16 14:10:00,41.0,41.0,40.95,40.95,26300.0,31.6973,31.6973,31.6586,31.6586,26300.0
2015-03-16 14:15:00,40.96,40.97,40.95,40.97,37400.0,31.6664,31.6741,31.6586,31.6741,37400.0
2015-03-16 14:20:00,40.97,41.01,40.96,40.99,37500.0,31.6741,31.705,31.6664,31.6896,37500.0
2015-03-16 14:25:00,40.99,41.01,40.96,40.96,39800.0,31.6896,31.705,31.6664,31.6664,39800.0
2015-03-16 14:30:00,40.96,40.98,40.96,40.98,51700.0,31.6664,31.6818,31.6664,31.6818,51700.0
2015-03-16 14:35:00,40.98,40.99,40.96,40.96,34100.0,31.6818,31.6896,31.6664,31.6664,34100.0
2015-03-16 14:40:00,40.97,41.01,40.96,40.99,61700.0,31.6741,31.705,31.6664,31.6896,61700.0
2015-03-16 14:45:00,41.0,41.01,40.98,40.98,56500.0,31.6973,31.705,31.6818,31.6818,56500.0
2015-03-16 14:50:00,40.97,41.0,40.96,40.96,28400.0,31.6741,31.6973,31.6664,31.6664,28400.0
2015-03-16 14:55:00,40.96,41.0,40.96,40.99,43300.0,31.6664,31.6973,31.6664,31.6896,43300.0
2015-03-16 15:00:00,40.99,41.03,40.98,41.0,83500.0,31.6896,31.7205,31.6818,31.6973,83500.0
2015-03-16 15:05:00,40.99,41.01,40.98,41.0,106000.0,31.6896,31.705,31.6818,31.6973,106000.0
2015-03-16 15:10:00,41.0,41.03,40.99,41.02,85700.0,31.6973,31.7205,31.6896,31.7127,85700.0
2015-03-16 15:15:00,41.02,41.02,40.99,40.99,56400.0,31.7127,31.7127,31.6896,31.6896,56400.0
2015-03-16 15:20:00,41.0,41.0,40.95,40.96,34300.0,31.6973,31.6973,31.6586,31.6664,34300.0
2015-03-16 15:25:00,40.96,40.96,40.93,40.95,61700.0,31.6664,31.6664,31.6432,31.6586,61700.0
2015-03-16 15:30:00,40.95,41.04,40.95,41.02,91700.0,31.6586,31.7282,31.6586,31.7127,91700.0
2015-03-16 15:35:00,41.03,41.04,41.0,41.01,99600.0,31.7205,31.7282,31.6973,31.705,99600.0
2015-03-16 15:40:00,41.02,41.04,41.0,41.01,60300.0,31.7127,31.7282,31.6973,31.705,60300.0
2015-03-16 15:45:00,41.01,41.05,41.0,41.04,80900.0,31.705,31.7359,31.6973,31.7282,80900.0
2015-03-16 15:50:00,41.04,41.05,41.0,41.01,118300.0,31.7282,31.7359,31.6973,31.705,118300.0
2015-03-16 15:55:00,41.01,41.07,41.01,41.05,190700.0,31.705,31.7514,31.705,31.7359,190700.0
2015-03-17 09:30:00,40.78,40.99,40.72,40.97,97600.0,31.5272,31.6896,31.4808,31.6741,97600.0
2015-03-17 09:35:00,40.97,40.98,40.84,40.84,32200.0,31.6741,31.6818,31.5736,31.5736,32200.0
2015-03-17 09:40:00,40.84,40.89,40.76,40.79,54300.0,31.5736,31.6122,31.5117,31.5349,54300.0
2015-03-17 09:45:00,40.79,40.81,40.74,40.77,60600.0,31.5349,31.5504,31.4963,31.5195,60600.0
2015-03-17 09:50:00,40.77,40.77,40.68,40.72,52700.0,31.5195,31.5195,31.4499,31.4808,52700.0
2015-03-17 09:55:00,40.72,40.74,40.7,40.71,72100.0,31.4808,31.4963,31.4654,31.4731,72100.0
2015-03-17 10:00:00,40.71,40.76,40.67,40.74,48700.0,31.4731,31.5117,31.4422,31.4963,48700.0
2015-03-17 10:05:00,40.75,40.78,40.73,40.75,33500.0,31.504,31.5272,31.4885,31.504,33500.0
2015-03-17 10:10:00,40.75,40.83,40.73,40.78,32900.0,31.504,31.5659,31.4885,31.5272,32900.0
2015-03-17 10:15:00,40.79,40.83,40.78,40.82,36300.0,31.5349,31.5659,31.5272,31.5581,36300.0
2015-03-17 10:20:00,40.83,40.86,40.79,40.79,40000.0,31.5659,31.5891,31.5349,31.5349,40000.0
2015-03-17 10:25:00,40.79,40.84,40.78,40.84,37600.0,31.5349,31.5736,31.5272,31.5736,37600.0
2015-03-17 10:30:00,40.86,40.86,40.8,40.8,23200.0,31.5891,31.5891,31.5427,31.5427,23200.0
2015-03-17 10:35:00,40.8,40.81,40.75,40.81,24400.0,31.5427,31.5504,31.504,31.5504,24400.0
2015-03-17 10:40:00,40.81,40.83,40.78,40.82,20500.0,31.5504,31.5659,31.5272,31.5581,20500.0
2015-03-17 10:45:00,40.82,40.85,40.8,40.82,32900.0,31.5581,31.5813,31.5427,31.5581,32900.0
2015-03-17 10:50:00,40.82,40.85,40.77,40.85,72800.0,31.5581,31.5813,31.5195,31.5813,72800.0
2015-03-17 10:55:00,40.84,40.88,40.81,40.82,56500.0,31.5736,31.6045,31.5504,31.5581,56500.0
2015-03-17 11:00:00,40.82,40.82,40.73,40.75,31500.0,31.5581,31.5581,31.4885,31.504,31500.0
2015-03-17 11:05:00,40.75,40.76,40.71,40.75,30800.0,31.504,31.5117,31.4731,31.504,30800.0
2015-03-17 11:10:00,40.75,40.75,40.71,40.73,22400.0,31.504,31.504,31.4731,31.4885,22400.0
2015-03-17 11:15:00,40.73,40.74,40.62,40.64,73300.0,31.4885,31.4963,31.4035,31.419,73300.0
2015-03-17 11:20:00,40.64,40.67,40.61,40.65,57100.0,31.419,31.4422,31.3958,31.4267,57100.0
2015-03-17 11:25:00,40.64,40.66,40.63,40.66,47300.0,31.419,31.4344,31.4112,31.4344,47300.0
2015-03-17 11:30:00,40.66,40.73,40.64,40.73,45000.0,31.4344,31.4885,31.419,31.4885,45000.0
2015-03-17 11:35:00,40.74,40.74,40.67,40.68,20700.0,31.4963,31.4963,31.4422,31.4499,20700.0
2015-03-17 11:40:00,40.67,40.7,40.65,40.67,29200.0,31.4422,31.4654,31.4267,31.4422,29200.0
2015-03-17 11:45:00,40.68,40.72,40.66,40.68,18700.0,31.4499,31.4808,31.4344,31.4499,18700.0
2015-03-17 11:50:00,40.68,40.69,40.64,40.68,52400.0,31.4499,31.4576,31.419,31.4499,52400.0
2015-03-17 11:55:00,40.68,40.72,40.68,40.72,15200.0,31.4499,31.4808,31.4499,31.4808,15200.0
2015-03-17 12:00:00,40.73,40.73,40.65,40.66,15300.0,31.4885,31.4885,31.4267,31.4344,15300.0
2015-03-17 12:05:00,40.66,40.69,40.65,40.68,11200.0,31.4344,31.4576,31.4267,31.4499,11200.0
2015-03-17 12:10:00,40.69,40.7,40.65,40.69,13100.0,31.4576,31.4654,31.4267,31.4576,13100.0
2015-03-17 12:15:00,40.68,40.7,40.66,40.68,12100.0,31.4499,31.4654,31.4344,31.4499,12100.0
2015-03-17 12:20:00,40.69,40.72,40.68,40.68,10800.0,31.4576,31.4808,31.4499,31.4499,10800.0
2015-03-17 12:25:00,40.69,40.77,40.68,40.74,28300.0,31.4576,31.5195,31.4499,31.4963,28300.0
2015-03-17 12:30:00,40.75,40.75,40.7,40.74,21800.0,31.504,31.504,31.4654,31.4963,21800.0
2015-03-17 12:35:00,40.75,40.79,40.73,40.78,39300.0,31.504,31.5349,31.4885,31.5272,39300.0
2015-03-17 12:40:00,40.79,40.82,40.76,40.81,18200.0,31.5349,31.5581,31.5117,31.5504,18200.0
2015-03-17 12:45:00,40.82,40.82,40.79,40.81,11800.0,31.5581,31.5581,31.5349,31.5504,11800.0
2015-03-17 12:50:00,40.8,40.84,40.8,40.8,25500.0,31.5427,31.5736,31.5427,31.5427,25500.0
2015-03-17 12:55:00,40.81,40.85,40.8,40.85,14900.0,31.5504,31.5813,31.5427,31.5813,14900.0
2015-03-17 13:00:00,40.84,40.84,40.79,40.82,14600.0,31.5736,31.5736,31.5349,31.5581,14600.0
2015-03-17 13:05:00,40.81,40.87,40.8,40.86,24600.0,31.5504,31.5968,31.5427,31.5891,24600.0
2015-03-17 13:10:00,40.85,40.9,40.84,40.89,17300.0,31.5813,31.62,31.5736,31.6122,17300.0
2015-03-17 13:15:00,40.89,40.93,40.89,40.91,24400.0,31.6122,31.6432,31.6122,31.6277,24400.0
2015-03-17 13:20:00,40.9,40.95,40.89,40.95,31000.0,31.62,31.6586,31.6122,31.6586,31000.0
2015-03-17 13:25:00,40.94,40.98,40.93,40.97,47300.0,31.6509,31.6818,31.6432,31.6741,47300.0
2015-03-17 13:30:00,40.96,40.99,40.93,40.94,32000.0,31.6664,31.6896,31.6432,31.6509,32000.0
2015-03-17 13:35:00,40.93,40.97,40.93,40.94,38600.0,31.6432,31.6741,31.6432,31.6509,38600.0
2015-03-17 13:40:00,40.94,41.0,40.93,40.99,26100.0,31.6509,31.6973,31.6432,31.6896,26100.0
2015-03-17 13:45:00,41.0,41.0,40.96,40.97,31400.0,31.6973,31.6973,31.6664,31.6741,31400.0
2015-03-17 13:50:00,40.97,40.99,40.95,40.95,25800.0,31.6741,31.6896,31.6586,31.6586,25800.0
2015-03-17 13:55:00,40.96,41.0,40.95,40.99,44000.0,31.6664,31.6973,31.6586,31.6896,44000.0
2015-03-17 14:00:00,40.99,41.03,40.98,41.01,46000.0,31.6896,31.7205,31.6818,31.705,46000.0
2015-03-17 14:05:00,41.01,41.02,40.97,40.98,26100.0,31.705,31.7127,31.6741,31.6818,26100.0
2015-03-17 14:10:00,40.99,41.03,40.99,41.02,40800.0,31.6896,31.7205,31.6896,31.7127,40800.0
2015-03-17 14:15:00,41.02,41.05,41.01,41.05,55900.0,31.7127,31.7359,31.705,31.7359,55900.0
2015-03-17 14:20:00,41.05,41.06,41.01,41.02,45200.0,31.7359,31.7437,31.705,31.7127,45200.0
2015-03-17 14:25:00,41.02,41.04,41.0,41.02,34100.0,31.7127,31.7282,31.6973,31.7127,34100.0
2015-03-17 14:30:00,41.01,41.02,40.94,40.95,41100.0,31.705,31.7127,31.6509,31.6586,41100.0
2015-03-17 14:35:00,40.95,40.95,40.92,40.94,56000.0,31.6586,31.6586,31.6354,31.6509,56000.0
2015-03-17 14:40:00,40.94,40.97,40.92,40.97,39600.0,31.6509,31.6741,31.6354,31.6741,39600.0
2015-03-17 14:45:00,40.98,41.0,40.94,40.97,22300.0,31.6818,31.6973,31.6509,31.6741,22300.0
2015-03-17 14:50:00,40.96,41.03,40.93,41.03,71800.0,31.6664,31.7205,31.6432,31.7205,71800.0
2015-03-17 14:55:00,41.03,41.07,41.02,41.05,78700.0,31.7205,31.7514,31.7127,31.7359,78700.0
2015-03-17 15:00:00,41.05,41.06,41.02,41.05,23200.0,31.7359,31.7437,31.7127,31.7359,23200.0
2015-03-17 15:05:00,41.05,41.1,41.04,41.1,28600.0,31.7359,31.7746,31.7282,31.7746,28600.0
2015-03-17 15:10:00,41.1,41.15,41.09,41.14,67400.0,31.7746,31.8133,31.7669,31.8055,67400.0
2015-03-17 15:15:00,41.14,41.15,41.12,41.15,75600.0,31.8055,31.8133,31.7901,31.8133,75600.0
2015-03-17 15:20:00,41.14,41.18,41.13,41.17,48400.0,31.8055,31.8364,31.7978,31.8287,48400.0
2015-03-17 15:25:00,41.18,41.18,41.14,41.15,48000.0,31.8364,31.8364,31.8055,31.8133,48000.0
2015-03-17 15:30:00,41.15,41.22,41.14,41.21,68500.0,31.8133,31.8674,31.8055,31.8596,68500.0
2015-03-17 15:35:00,41.22,41.22,41.17,41.2,103000.0,31.8674,31.8674,31.8287,31.8519,103000.0
2015-03-17 15:40:00,41.2,41.21,41.13,41.13,100300.0,31.8519,31.8596,31.7978,31.7978,100300.0
2015-03-17 15:45:00,41.14,41.15,41.11,41.12,95200.0,31.8055,31.8133,31.7823,31.7901,95200.0
2015-03-17 15:50:00,41.12,41.15,41.12,41.14,111900.0,31.7901,31.8133,31.7901,31.8055,111900.0
2015-03-17 15:55:00,41.14,41.15,41.09,41.13,221100.0,31.8055,31.8133,31.7669,31.7978,221100.0
2015-03-18 09:30:00,41.06,41.34,41.01,41.34,125500.0,31.7437,31.9601,31.705,31.9601,125500.0
2015-03-18 09:35:00,41.34,41.45,41.28,41.44,154800.0,31.9601,32.0452,31.9138,32.0375,154800.0
2015-03-18 09:40:00,41.44,41.44,41.16,41.16,48800.0,32.0375,32.0375,31.821,31.821,48800.0
2015-03-18 09:45:00,41.16,41.22,41.12,41.15,22600.0,31.821,31.8674,31.7901,31.8133,22600.0
2015-03-18 09:50:00,41.14,41.14,41.03,41.03,48900.0,31.8055,31.8055,31.7205,31.7205,48900.0
2015-03-18 09:55:00,41.03,41.03,40.94,41.0,37100.0,31.7205,31.7205,31.6509,31.6973,37100.0
2015-03-18 10:00:00,41.0,41.06,40.99,41.05,60800.0,31.6973,31.7437,31.6896,31.7359,60800.0
2015-03-18 10:05:00,41.05,41.06,41.01,41.02,28100.0,31.7359,31.7437,31.705,31.7127,28100.0
2015-03-18 10:10:00,41.02,41.06,41.01,41.02,33900.0,31.7127,31.7437,31.705,31.7127,33900.0
2015-03-18 10:15:00,41.03,41.05,41.02,41.03,25800.0,31.7205,31.7359,31.7127,31.7205,25800.0
2015-03-18 10:20:00,41.03,41.03,40.95,40.95,28200.0,31.7205,31.7205,31.6586,31.6586,28200.0
2015-03-18 10:25:00,40.96,40.99,40.92,40.92,45500.0,31.6664,31.6896,31.6354,31.6354,45500.0
2015-03-18 10:30:00,40.93,40.94,40.86,40.87,39700.0,31.6432,31.6509,31.5891,31.5968,39700.0
2015-03-18 10:35:00,40.87,40.9,40.86,40.9,53900.0,31.5968,31.62,31.5891,31.62,53900.0
2015-03-18 10:40:00,40.89,40.9,40.85,40.9,35400.0,31.6122,31.62,31.5813,31.62,35400.0
2015-03-18 10:45:00,40.9,40.9,40.85,40.86,36800.0,31.62,31.62,31.5813,31.5891,36800.0
2015-03-18 10:50:00,40.85,40.87,40.82,40.83,63800.0,31.5813,31.5968,31.5581,31.5659,63800.0
2015-03-18 10:55:00,40.83,40.87,40.8,40.82,51500.0,31.5659,31.5968,31.5427,31.5581,51500.0
2015-03-18 11:00:00,40.82,40.85,40.76,40.76,37100.0,31.5581,31.5813,31.5117,31.5117,37100.0
2015-03-18 11:05:00,40.76,40.81,40.73,40.81,45000.0,31.5117,31.5504,31.4885,31.5504,45000.0
2015-03-18 11:10:00,40.81,40.82,40.75,40.76,28600.0,31.5504,31.5581,31.504,31.5117,28600.0
2015-03-18 11:15:00,40.76,40.79,40.75,40.77,26300.0,31.5117,31.5349,31.504,31.5195,26300.0
2015-03-18 11:20:00,40.77,40.8,40.76,40.8,22800.0,31.5195,31.5427,31.5117,31.5427,22800.0
2015-03-18 11:25:00,40.8,40.84,40.79,40.8,31800.0,31.5427,31.5736,31.5349,31.5427,31800.0
2015-03-18 11:30:00,40.79,40.81,40.76,40.77,28400.0,31.5349,31.5504,31.5117,31.5195,28400.0
2015-03-18 11:35:00,40.77,40.79,40.76,40.79,20700.0,31.5195,31.5349,31.5117,31.5349,20700.0
2015-03-18 11:40:00,40.78,40.85,40.77,40.84,32100.0,31.5272,31.5813,31.5195,31.5736,32100.0
2015-03-18 11:45:00,40.84,40.85,40.79,40.8,16300.0,31.5736,31.5813,31.5349,31.5427,16300.0
2015-03-18 11:50:00,40.8,40.83,40.78,40.8,28200.0,31.5427,31.5659,31.5272,31.5427,28200.0
2015-03-18 11:55:00,40.8,40.83,40.77,40.8,32000.0,31.5427,31.5659,31.5195,31.5427,32000.0
2015-03-18 12:00:00,40.8,40.84,40.78,40.84,35300.0,31.5427,31.5736,31.5272,31.5736,35300.0
2015-03-18 12:05:00,40.85,40.85,40.81,40.83,32500.0,31.5813,31.5813,31.5504,31.5659,32500.0
2015-03-18 12:10:00,40.82,40.84,40.79,40.82,49800.0,31.5581,31.5736,31.5349,31.5581,49800.0
2015-03-18 12:15:00,40.83,40.83,40.81,40.81,19200.0,31.5659,31.5659,31.5504,31.5504,19200.0
2015-03-18 12:20:00,40.82,40.82,40.78,40.8,33000.0,31.5581,31.5581,31.5272,31.5427,33000.0
2015-03-18 12:25:00,40.8,40.81,40.79,40.79,22700.0,31.5427,31.5504,31.5349,31.5349,22700.0
2015-03-18 12:30:00,40.79,40.83,40.79,40.82,16900.0,31.5349,31.5659,31.5349,31.5581,16900.0
2015-03-18 12:35:00,40.82,40.83,40.81,40.83,18200.0,31.5581,31.5659,31.5504,31.5659,18200.0
2015-03-18 12:40:00,40.82,40.83,40.81,40.82,27800.0,31.5581,31.5659,31.5504,31.5581,27800.0
2015-03-18 12:45:00,40.82,40.83,40.79,40.8,30400.0,31.5581,31.5659,31.5349,31.5427,30400.0
2015-03-18 12:50:00,40.81,40.84,40.81,40.83,23800.0,31.5504,31.5736,31.5504,31.5659,23800.0
2015-03-18 12:55:00,40.82,40.84,40.8,40.8,24600.0,31.5581,31.5736,31.5427,31.5427,24600.0
2015-03-18 13:00:00,40.8,40.83,40.78,40.78,26700.0,31.5427,31.5659,31.5272,31.5272,26700.0
2015-03-18 13:05:00,40.78,40.79,40.76,40.78,33900.0,31.5272,31.5349,31.5117,31.5272,33900.0
2015-03-18 13:10:00,40.78,40.81,40.77,40.81,13400.0,31.5272,31.5504,31.5195,31.5504,13400.0
2015-03-18 13:15:00,40.81,40.83,40.79,40.81,20000.0,31.5504,31.5659,31.5349,31.5504,20000.0
2015-03-18 13:20:00,40.82,40.84,40.8,40.81,32600.0,31.5581,31.5736,31.5427,31.5504,32600.0
2015-03-18 13:25:00,40.81,40.81,40.78,40.79,25800.0,31.5504,31.5504,31.5272,31.5349,25800.0
2015-03-18 13:30:00,40.79,40.8,40.75,40.79,27200.0,31.5349,31.5427,31.504,31.5349,27200.0
2015-03-18 13:35:00,40.79,40.79,40.73,40.74,27900.0,31.5349,31.5349,31.4885,31.4963,27900.0
2015-03-18 13:40:00,40.74,40.79,40.73,40.77,27200.0,31.4963,31.5349,31.4885,31.5195,27200.0
2015-03-18 13:45:00,40.77,40.78,40.74,40.78,13500.0,31.5195,31.5272,31.4963,31.5272,13500.0
2015-03-18 13:50:00,40.78,40.82,40.77,40.81,32100.0,31.5272,31.5581,31.5195,31.5504,32100.0
2015-03-18 13:55:00,40.81,40.88,40.78,40.84,52400.0,31.5504,31.6045,31.5272,31.5736,52400.0
2015-03-18 14:00:00,40.85,41.11,40.78,40.97,281700.0,31.5813,31.7823,31.5272,31.6741,281700.0
2015-03-18 14:05:00,40.97,40.99,40.83,40.84,193100.0,31.6741,31.6896,31.5659,31.5736,193100.0
2015-03-18 14:10:00,40.85,40.96,40.77,40.94,169500.0,31.5813,31.6664,31.5195,31.6509,169500.0
2015-03-18 14:15:00,40.95,41.11,40.95,41.06,74500.0,31.6586,31.7823,31.6586,31.7437,74500.0
2015-03-18 14:20:00,41.06,41.06,40.96,40.98,56400.0,31.7437,31.7437,31.6664,31.6818,56400.0
2015-03-18 14:25:00,40.98,40.99,40.89,40.91,162000.0,31.6818,31.6896,31.6122,31.6277,162000.0
2015-03-18 14:30:00,40.9,41.05,40.88,41.01,201600.0,31.62,31.7359,31.6045,31.705,201600.0
2015-03-18 14:35:00,41.0,41.05,40.98,41.01,64100.0,31.6973,31.7359,31.6818,31.705,64100.0
2015-03-18 14:40:00,41.02,41.08,41.02,41.03,112900.0,31.7127,31.7591,31.7127,31.7205,112900.0
2015-03-18 14:45:00,41.02,41.03,40.97,41.0,132400.0,31.7127,31.7205,31.6741,31.6973,132400.0
2015-03-18 14:50:00,41.0,41.02,40.91,40.95,127000.0,31.6973,31.7127,31.6277,31.6586,127000.0
2015-03-18 14:55:00,40.95,40.96,40.88,40.91,96700.0,31.6586,31.6664,31.6045,31.6277,96700.0
2015-03-18 15:00:00,40.9,41.04,40.9,41.02,119100.0,31.62,31.7282,31.62,31.7127,119100.0
2015-03-18 15:05:00,41.02,41.03,40.94,40.94,67000.0,31.7127,31.7205,31.6509,31.6509,67000.0
2015-03-18 15:10:00,40.94,41.0,40.93,40.95,116900.0,31.6509,31.6973,31.6432,31.6586,116900.0
2015-03-18 15:15:00,40.95,41.01,40.92,40.93,109100.0,31.6586,31.705,31.6354,31.6432,109100.0
2015-03-18 15:20:00,40.93,40.94,40.76,40.78,255500.0,31.6432,31.6509,31.5117,31.5272,255500.0
2015-03-18 15:25:00,40.78,40.78,40.69,40.72,81100.0,31.5272,31.5272,31.4576,31.4808,81100.0
2015-03-18 15:30:00,40.71,40.72,40.66,40.67,82900.0,31.4731,31.4808,31.4344,31.4422,82900.0
2015-03-18 15:35:00,40.68,40.72,40.65,40.72,133200.0,31.4499,31.4808,31.4267,31.4808,133200.0
2015-03-18 15:40:00,40.73,40.76,40.71,40.75,134300.0,31.4885,31.5117,31.4731,31.504,134300.0
2015-03-18 15:45:00,40.76,40.8,40.75,40.78,156200.0,31.5117,31.5427,31.504,31.5272,156200.0
2015-03-18 15:50:00,40.78,40.8,40.73,40.76,435900.0,31.5272,31.5427,31.4885,31.5117,435900.0
2015-03-18 15:55:00,40.76,40.83,40.75,40.82,763000.0,31.5117,31.5659,31.504,31.5581,763000.0
2015-03-19 09:30:00,40.7,40.81,40.57,40.58,96900.0,31.4654,31.5504,31.3648,31.3726,96900.0
2015-03-19 09:35:00,40.59,40.59,40.45,40.46,79000.0,31.3803,31.3803,31.2721,31.2798,79000.0
2015-03-19 09:40:00,40.45,40.46,40.3,40.3,102200.0,31.2721,31.2798,31.1561,31.1561,102200.0
2015-03-19 09:45:00,40.31,40.38,40.28,40.29,137500.0,31.1638,31.218,31.1406,31.1484,137500.0
2015-03-19 09:50:00,40.29,40.36,40.29,40.32,135700.0,31.1484,31.2025,31.1484,31.1716,135700.0
2015-03-19 09:55:00,40.32,40.45,40.32,40.4,96000.0,31.1716,31.2721,31.1716,31.2334,96000.0
2015-03-19 10:00:00,40.4,40.44,40.37,40.37,71100.0,31.2334,31.2643,31.2102,31.2102,71100.0
2015-03-19 10:05:00,40.37,40.38,40.32,40.33,60200.0,31.2102,31.218,31.1716,31.1793,60200.0
2015-03-19 10:10:00,40.33,40.33,40.26,40.32,122100.0,31.1793,31.1793,31.1252,31.1716,122100.0
2015-03-19 10:15:00,40.32,40.37,40.27,40.28,155900.0,31.1716,31.2102,31.1329,31.1406,155900.0
2015-03-19 10:20:00,40.28,40.32,40.2,40.2,140800.0,31.1406,31.1716,31.0788,31.0788,140800.0
2015-03-19 10:25:00,40.2,40.21,40.16,40.21,83300.0,31.0788,31.0865,31.0479,31.0865,83300.0
2015-03-19 10:30:00,40.2,40.25,40.17,40.23,76900.0,31.0788,31.1175,31.0556,31.102,76900.0
2015-03-19 10:35:00,40.23,40.31,40.23,40.25,83400.0,31.102,31.1638,31.102,31.1175,83400.0
2015-03-19 10:40:00,40.25,40.31,40.25,40.27,170000.0,31.1175,31.1638,31.1175,31.1329,170000.0
2015-03-19 10:45:00,40.28,40.32,40.24,40.25,59100.0,31.1406,31.1716,31.1097,31.1175,59100.0
2015-03-19 10:50:00,40.25,40.25,40.21,40.23,29600.0,31.1175,31.1175,31.0865,31.102,29600.0
2015-03-19 10:55:00,40.23,40.27,40.22,40.27,33400.0,31.102,31.1329,31.0943,31.1329,33400.0
2015-03-19 11:00:00,40.27,40.32,40.26,40.29,50100.0,31.1329,31.1716,31.1252,31.1484,50100.0
2015-03-19 11:05:00,40.29,40.36,40.29,40.32,54200.0,31.1484,31.2025,31.1484,31.1716,54200.0
2015-03-19 11:10:00,40.32,40.37,40.31,40.35,97100.0,31.1716,31.2102,31.1638,31.1948,97100.0
2015-03-19 11:15:00,40.35,40.36,40.31,40.34,55900.0,31.1948,31.2025,31.1638,31.187,55900.0
2015-03-19 11:20:00,40.34,40.36,40.31,40.33,52000.0,31.187,31.2025,31.1638,31.1793,52000.0
2015-03-19 11:25:00,40.33,40.4,40.33,40.34,61800.0,31.1793,31.2334,31.1793,31.187,61800.0
2015-03-19 11:30:00,40.34,40.35,40.26,40.28,51100.0,31.187,31.1948,31.1252,31.1406,51100.0
2015-03-19 11:35:00,40.28,40.3,40.26,40.27,31100.0,31.1406,31.1561,31.1252,31.1329,31100.0
2015-03-19 11:40:00,40.27,40.28,40.19,40.2,56200.0,31.1329,31.1406,31.0711,31.0788,56200.0
2015-03-19 11:45:00,40.2,40.2,40.12,40.18,64100.0,31.0788,31.0788,31.017,31.0633,64100.0
2015-03-19 11:50:00,40.17,40.18,40.13,40.14,95400.0,31.0556,31.0633,31.0247,31.0324,95400.0
2015-03-19 11:55:00,40.14,40.15,40.11,40.12,32100.0,31.0324,31.0401,31.0092,31.017,32100.0
2015-03-19 12:00:00,40.11,40.14,40.09,40.12,39600.0,31.0092,31.0324,30.9938,31.017,39600.0
2015-03-19 12:05:00,40.12,40.16,40.11,40.14,45700.0,31.017,31.0479,31.0092,31.0324,45700.0
2015-03-19 12:10:00,40.15,40.17,40.1,40.15,42600.0,31.0401,31.0556,31.0015,31.0401,42600.0
2015-03-19 12:15:00,40.16,40.22,40.15,40.21,86800.0,31.0479,31.0943,31.0401,31.0865,86800.0
2015-03-19 12:20:00,40.22,40.3,40.21,40.25,40300.0,31.0943,31.1561,31.0865,31.1175,40300.0
2015-03-19 12:25:00,40.25,40.34,40.25,40.32,35200.0,31.1175,31.187,31.1175,31.1716,35200.0
2015-03-19 12:30:00,40.31,40.32,40.25,40.25,44000.0,31.1638,31.1716,31.1175,31.1175,44000.0
2015-03-19 12:35:00,40.25,40.25,40.17,40.2,56200.0,31.1175,31.1175,31.0556,31.0788,56200.0
2015-03-19 12:40:00,40.2,40.31,40.18,40.3,50400.0,31.0788,31.1638,31.0633,31.1561,50400.0
2015-03-19 12:45:00,40.29,40.35,40.26,40.28,118300.0,31.1484,31.1948,31.1252,31.1406,118300.0
2015-03-19 12:50:00,40.26,40.28,40.2,40.24,99900.0,31.1252,31.1406,31.0788,31.1097,99900.0
2015-03-19 12:55:00,40.25,40.27,40.2,40.2,81700.0,31.1175,31.1329,31.0788,31.0788,81700.0
2015-03-19 13:00:00,40.21,40.24,40.18,40.23,53900.0,31.0865,31.1097,31.0633,31.102,53900.0
2015-03-19 13:05:00,40.24,40.24,40.2,40.2,27700.0,31.1097,31.1097,31.0788,31.0788,27700.0
2015-03-19 13:10:00,40.21,40.25,40.2,40.22,30800.0,31.0865,31.1175,31.0788,31.0943,30800.0
2015-03-19 13:15:00,40.23,40.26,40.22,40.25,44400.0,31.102,31.1252,31.0943,31.1175,44400.0
2015-03-19 13:20:00,40.25,40.33,40.25,40.32,51800.0,31.1175,31.1793,31.1175,31.1716,51800.0
2015-03-19 13:25:00,40.31,40.36,40.31,40.32,39000.0,31.1638,31.2025,31.1638,31.1716,39000.0
2015-03-19 13:30:00,40.32,40.37,40.29,40.36,38000.0,31.1716,31.2102,31.1484,31.2025,38000.0
2015-03-19 13:35:00,40.36,40.41,40.36,40.39,58200.0,31.2025,31.2412,31.2025,31.2257,58200.0
2015-03-19 13:40:00,40.38,40.4,40.37,40.39,37000.0,31.218,31.2334,31.2102,31.2257,37000.0
2015-03-19 13:45:00,40.39,40.4,40.35,40.35,34100.0,31.2257,31.2334,31.1948,31.1948,34100.0
2015-03-19 13:50:00,40.35,40.35,40.32,40.33,47300.0,31.1948,31.1948,31.1716,31.1793,47300.0
2015-03-19 13:55:00,40.33,40.34,40.29,40.3,48600.0,31.1793,31.187,31.1484,31.1561,48600.0
2015-03-19 14:00:00,40.31,40.33,40.29,40.29,39800.0,31.1638,31.1793,31.1484,31.1484,39800.0
2015-03-19 14:05:00,40.3,40.34,40.29,40.34,32300.0,31.1561,31.187,31.1484,31.187,32300.0
2015-03-19 14:10:00,40.34,40.36,40.28,40.29,64900.0,31.187,31.2025,31.1406,31.1484,64900.0
2015-03-19 14:15:00,40.29,40.31,40.25,40.26,31600.0,31.1484,31.1638,31.1175,31.1252,31600.0
2015-03-19 14:20:00,40.25,40.26,40.23,40.25,17800.0,31.1175,31.1252,31.102,31.1175,17800.0
2015-03-19 14:25:00,40.24,40.28,40.23,40.27,37800.0,31.1097,31.1406,31.102,31.1329,37800.0
2015-03-19 14:30:00,40.28,40.32,40.25,40.26,30200.0,31.1406,31.1716,31.1175,31.1252,30200.0
2015-03-19 14:35:00,40.26,40.3,40.25,40.29,75600.0,31.1252,31.1561,31.1175,31.1484,75600.0
2015-03-19 14:40:00,40.29,40.31,40.25,40.28,73900.0,31.1484,31.1638,31.1175,31.1406,73900.0
2015-03-19 14:45:00,40.28,40.3,40.26,40.27,49500.0,31.1406,31.1561,31.1252,31.1329,49500.0
2015-03-19 14:50:00,40.26,40.3,40.22,40.23,50100.0,31.1252,31.1561,31.0943,31.102,50100.0
2015-03-19 14:55:00,40.23,40.28,40.22,40.27,45300.0,31.102,31.1406,31.0943,31.1329,45300.0
2015-03-19 15:00:00,40.27,40.31,40.26,40.28,99400.0,31.1329,31.1638,31.1252,31.1406,99400.0
2015-03-19 15:05:00,40.28,40.3,40.23,40.24,49200.0,31.1406,31.1561,31.102,31.1097,49200.0
2015-03-19 15:10:00,40.23,40.24,40.2,40.23,41300.0,31.102,31.1097,31.0788,31.102,41300.0
2015-03-19 15:15:00,40.22,40.28,40.22,40.27,77400.0,31.0943,31.1406,31.0943,31.1329,77400.0
2015-03-19 15:20:00,40.27,40.29,40.23,40.24,78100.0,31.1329,31.1484,31.102,31.1097,78100.0
2015-03-19 15:25:00,40.24,40.28,40.24,40.27,41000.0,31.1097,31.1406,31.1097,31.1329,41000.0
2015-03-19 15:30:00,40.27,40.3,40.24,40.29,73700.0,31.1329,31.1561,31.1097,31.1484,73700.0
2015-03-19 15:35:00,40.29,40.32,40.27,40.29,69500.0,31.1484,31.1716,31.1329,31.1484,69500.0
2015-03-19 15:40:00,40.29,40.3,40.23,40.23,84900.0,31.1484,31.1561,31.102,31.102,84900.0
2015-03-19 15:45:00,40.23,40.27,40.23,40.26,99300.0,31.102,31.1329,31.102,31.1252,99300.0
2015-03-19 15:50:00,40.25,40.3,40.24,40.29,144000.0,31.1175,31.1561,31.1097,31.1484,144000.0
2015-03-19 15:55:00,40.3,40.3,40.29,40.3,266900.0,31.1561,31.1561,31.1484,31.1561,266900.0
2015-03-20 09:30:00,40.42,40.42,40.24,40.34,1137200.0,31.2489,31.2489,31.1097,31.187,1137200.0
2015-03-20 09:35:00,40.34,40.4,40.32,40.33,63900.0,31.187,31.2334,31.1716,31.1793,63900.0
2015-03-20 09:40:00,40.33,40.37,40.25,40.27,49200.0,31.1793,31.2102,31.1175,31.1329,49200.0
2015-03-20 09:45:00,40.27,40.4,40.26,40.4,102200.0,31.1329,31.2334,31.1252,31.2334,102200.0
2015-03-20 09:50:00,40.4,40.57,40.4,40.48,80900.0,31.2334,31.3648,31.2334,31.2953,80900.0
2015-03-20 09:55:00,40.48,40.49,40.33,40.33,90200.0,31.2953,31.303,31.1793,31.1793,90200.0
2015-03-20 10:00:00,40.33,40.42,40.3,40.41,110900.0,31.1793,31.2489,31.1561,31.2412,110900.0
2015-03-20 10:05:00,40.41,40.44,40.4,40.4,81700.0,31.2412,31.2643,31.2334,31.2334,81700.0
2015-03-20 10:10:00,40.41,40.45,40.36,40.44,55100.0,31.2412,31.2721,31.2025,31.2643,55100.0
2015-03-20 10:15:00,40.43,40.43,40.39,40.4,45200.0,31.2566,31.2566,31.2257,31.2334,45200.0
2015-03-20 10:20:00,40.4,40.41,40.38,40.38,121000.0,31.2334,31.2412,31.218,31.218,121000.0
2015-03-20 10:25:00,40.39,40.4,40.35,40.37,135800.0,31.2257,31.2334,31.1948,31.2102,135800.0
2015-03-20 10:30:00,40.38,40.4,40.37,40.39,132000.0,31.218,31.2334,31.2102,31.2257,132000.0
2015-03-20 10:35:00,40.4,40.53,40.4,40.49,200200.0,31.2334,31.3339,31.2334,31.303,200200.0
2015-03-20 10:40:00,40.49,40.58,40.49,40.58,162600.0,31.303,31.3726,31.303,31.3726,162600.0
2015-03-20 10:45:00,40.59,40.61,40.54,40.55,79200.0,31.3803,31.3958,31.3417,31.3494,79200.0
2015-03-20 10:50:00,40.55,40.58,40.55,40.57,40800.0,31.3494,31.3726,31.3494,31.3648,40800.0
2015-03-20 10:55:00,40.57,40.58,40.53,40.53,41100.0,31.3648,31.3726,31.3339,31.3339,41100.0
2015-03-20 11:00:00,40.54,40.59,40.53,40.58,53300.0,31.3417,31.3803,31.3339,31.3726,53300.0
2015-03-20 11:05:00,40.58,40.58,40.55,40.57,106000.0,31.3726,31.3726,31.3494,31.3648,106000.0
2015-03-20 11:10:00,40.57,40.58,40.56,40.57,17300.0,31.3648,31.3726,31.3571,31.3648,17300.0
2015-03-20 11:15:00,40.56,40.57,40.54,40.55,65700.0,31.3571,31.3648,31.3417,31.3494,65700.0
2015-03-20 11:20:00,40.56,40.58,40.55,40.58,50000.0,31.3571,31.3726,31.3494,31.3726,50000.0
2015-03-20 11:25:00,40.58,40.58,40.54,40.55,33900.0,31.3726,31.3726,31.3417,31.3494,33900.0
2015-03-20 11:30:00,40.55,40.56,40.55,40.56,8700.0,31.3494,31.3571,31.3494,31.3571,8700.0
2015-03-20 11:35:00,40.55,40.56,40.52,40.52,26500.0,31.3494,31.3571,31.3262,31.3262,26500.0
2015-03-20 11:40:00,40.53,40.54,40.51,40.53,57200.0,31.3339,31.3417,31.3185,31.3339,57200.0
2015-03-20 11:45:00,40.54,40.57,40.52,40.57,77300.0,31.3417,31.3648,31.3262,31.3648,77300.0
2015-03-20 11:50:00,40.57,40.58,40.56,40.58,40100.0,31.3648,31.3726,31.3571,31.3726,40100.0
2015-03-20 11:55:00,40.58,40.58,40.55,40.57,20700.0,31.3726,31.3726,31.3494,31.3648,20700.0
2015-03-20 12:00:00,40.56,40.58,40.55,40.58,29400.0,31.3571,31.3726,31.3494,31.3726,29400.0
2015-03-20 12:05:00,40.58,40.58,40.56,40.58,26500.0,31.3726,31.3726,31.3571,31.3726,26500.0
2015-03-20 12:10:00,40.58,40.58,40.57,40.58,57700.0,31.3726,31.3726,31.3648,31.3726,57700.0
2015-03-20 12:15:00,40.58,40.58,40.57,40.57,90600.0,31.3726,31.3726,31.3648,31.3648,90600.0
2015-03-20 12:20:00,40.57,40.58,40.55,40.55,34200.0,31.3648,31.3726,31.3494,31.3494,34200.0
2015-03-20 12:25:00,40.55,40.56,40.52,40.54,38700.0,31.3494,31.3571,31.3262,31.3417,38700.0
2015-03-20 12:30:00,40.54,40.57,40.53,40.55,32400.0,31.3417,31.3648,31.3339,31.3494,32400.0
2015-03-20 12:35:00,40.55,40.56,40.54,40.55,24500.0,31.3494,31.3571,31.3417,31.3494,24500.0
2015-03-20 12:40:00,40.55,40.57,40.54,40.55,29300.0,31.3494,31.3648,31.3417,31.3494,29300.0
2015-03-20 12:45:00,40.55,40.58,40.55,40.58,38000.0,31.3494,31.3726,31.3494,31.3726,38000.0
2015-03-20 12:50:00,40.58,40.61,40.57,40.61,123900.0,31.3726,31.3958,31.3648,31.3958,123900.0
2015-03-20 12:55:00,40.61,40.65,40.6,40.63,36700.0,31.3958,31.4267,31.388,31.4112,36700.0
2015-03-20 13:00:00,40.64,40.64,40.62,40.63,19400.0,31.419,31.419,31.4035,31.4112,19400.0
2015-03-20 13:05:00,40.63,40.63,40.61,40.63,37500.0,31.4112,31.4112,31.3958,31.4112,37500.0
2015-03-20 13:10:00,40.63,40.64,40.62,40.63,28200.0,31.4112,31.419,31.4035,31.4112,28200.0
2015-03-20 13:15:00,40.63,40.65,40.62,40.64,62800.0,31.4112,31.4267,31.4035,31.419,62800.0
2015-03-20 13:20:00,40.65,40.66,40.63,40.63,42700.0,31.4267,31.4344,31.4112,31.4112,42700.0
2015-03-20 13:25:00,40.63,40.65,40.63,40.64,21300.0,31.4112,31.4267,31.4112,31.419,21300.0
2015-03-20 13:30:00,40.64,40.65,40.63,40.64,20000.0,31.419,31.4267,31.4112,31.419,20000.0
2015-03-20 13:35:00,40.64,40.64,40.63,40.64,25600.0,31.419,31.419,31.4112,31.419,25600.0
2015-03-20 13:40:00,40.64,40.64,40.63,40.64,42500.0,31.419,31.419,31.4112,31.419,42500.0
2015-03-20 13:45:00,40.64,40.65,40.62,40.64,149400.0,31.419,31.4267,31.4035,31.419,149400.0
2015-03-20 13:50:00,40.64,40.64,40.63,40.64,22300.0,31.419,31.419,31.4112,31.419,22300.0
2015-03-20 13:55:00,40.63,40.64,40.62,40.63,74800.0,31.4112,31.419,31.4035,31.4112,74800.0
2015-03-20 14:00:00,40.63,40.63,40.6,40.6,62300.0,31.4112,31.4112,31.388,31.388,62300.0
2015-03-20 14:05:00,40.6,40.63,40.59,40.62,27800.0,31.388,31.4112,31.3803,31.4035,27800.0
2015-03-20 14:10:00,40.63,40.63,40.61,40.63,19100.0,31.4112,31.4112,31.3958,31.4112,19100.0
2015-03-20 14:15:00,40.63,40.64,40.62,40.63,82800.0,31.4112,31.419,31.4035,31.4112,82800.0
2015-03-20 14:20:00,40.63,40.63,40.62,40.63,70300.0,31.4112,31.4112,31.4035,31.4112,70300.0
2015-03-20 14:25:00,40.63,40.64,40.6,40.63,42900.0,31.4112,31.419,31.388,31.4112,42900.0
2015-03-20 14:30:00,40.63,40.63,40.62,40.63,38500.0,31.4112,31.4112,31.4035,31.4112,38500.0
2015-03-20 14:35:00,40.63,40.64,40.63,40.64,68400.0,31.4112,31.419,31.4112,31.419,68400.0
2015-03-20 14:40:00,40.63,40.64,40.61,40.64,28000.0,31.4112,31.419,31.3958,31.419,28000.0
2015-03-20 14:45:00,40.64,40.64,40.62,40.63,24300.0,31.419,31.419,31.4035,31.4112,24300.0
2015-03-20 14:50:00,40.63,40.64,40.61,40.63,107800.0,31.4112,31.419,31.3958,31.4112,107800.0
2015-03-20 14:55:00,40.62,40.65,40.62,40.65,34700.0,31.4035,31.4267,31.4035,31.4267,34700.0
2015-03-20 15:00:00,40.65,40.65,40.64,40.64,30300.0,31.4267,31.4267,31.419,31.419,30300.0
2015-03-20 15:05:00,40.64,40.65,40.61,40.61,56100.0,31.419,31.4267,31.3958,31.3958,56100.0
2015-03-20 15:10:00,40.61,40.62,40.59,40.6,39200.0,31.3958,31.4035,31.3803,31.388,39200.0
2015-03-20 15:15:00,40.59,40.6,40.53,40.53,52500.0,31.3803,31.388,31.3339,31.3339,52500.0
2015-03-20 15:20:00,40.53,40.55,40.51,40.55,160400.0,31.3339,31.3494,31.3185,31.3494,160400.0
2015-03-20 15:25:00,40.55,40.56,40.54,40.54,87400.0,31.3494,31.3571,31.3417,31.3417,87400.0
2015-03-20 15:30:00,40.54,40.56,40.53,40.56,188400.0,31.3417,31.3571,31.3339,31.3571,188400.0
2015-03-20 15:35:00,40.56,40.63,40.55,40.63,105800.0,31.3571,31.4112,31.3494,31.4112,105800.0
2015-03-20 15:40:00,40.63,40.65,40.6,40.62,151500.0,31.4112,31.4267,31.388,31.4035,151500.0
2015-03-20 15:45:00,40.62,40.65,40.6,40.63,164000.0,31.4035,31.4267,31.388,31.4112,164000.0
2015-03-20 15:50:00,40.64,40.64,40.57,40.57,160300.0,31.419,31.419,31.3648,31.3648,160300.0
2015-03-20 15:55:00,40.57,40.61,40.56,40.56,305200.0,31.3648,31.3958,31.3571,31.3571,305200.0
2015-03-23 09:30:00,40.57,40.61,40.43,40.58,77100.0,31.3648,31.3958,31.2566,31.3726,77100.0
2015-03-23 09:35:00,40.56,40.69,40.55,40.69,41900.0,31.3571,31.4576,31.3494,31.4576,41900.0
2015-03-23 09:40:00,40.69,40.74,40.65,40.67,48300.0,31.4576,31.4963,31.4267,31.4422,48300.0
2015-03-23 09:45:00,40.67,40.68,40.58,40.6,31300.0,31.4422,31.4499,31.3726,31.388,31300.0
2015-03-23 09:50:00,40.6,40.61,40.48,40.51,39900.0,31.388,31.3958,31.2953,31.3185,39900.0
2015-03-23 09:55:00,40.51,40.51,40.4,40.46,50700.0,31.3185,31.3185,31.2334,31.2798,50700.0
2015-03-23 10:00:00,40.46,40.46,40.39,40.4,86500.0,31.2798,31.2798,31.2257,31.2334,86500.0
2015-03-23 10:05:00,40.4,40.4,40.36,40.38,115500.0,31.2334,31.2334,31.2025,31.218,115500.0
2015-03-23 10:10:00,40.38,40.54,40.35,40.52,106500.0,31.218,31.3417,31.1948,31.3262,106500.0
2015-03-23 10:15:00,40.52,40.56,40.51,40.56,86200.0,31.3262,31.3571,31.3185,31.3571,86200.0
2015-03-23 10:20:00,40.56,40.63,40.55,40.62,64200.0,31.3571,31.4112,31.3494,31.4035,64200.0
2015-03-23 10:25:00,40.63,40.63,40.57,40.58,61000.0,31.4112,31.4112,31.3648,31.3726,61000.0
2015-03-23 10:30:00,40.58,40.58,40.52,40.53,28000.0,31.3726,31.3726,31.3262,31.3339,28000.0
2015-03-23 10:35:00,40.52,40.53,40.47,40.52,100100.0,31.3262,31.3339,31.2875,31.3262,100100.0
2015-03-23 10:40:00,40.52,40.56,40.51,40.55,41600.0,31.3262,31.3571,31.3185,31.3494,41600.0
2015-03-23 10:45:00,40.56,40.57,40.53,40.56,59100.0,31.3571,31.3648,31.3339,31.3571,59100.0
2015-03-23 10:50:00,40.56,40.61,40.56,40.57,48300.0,31.3571,31.3958,31.3571,31.3648,48300.0
2015-03-23 10:55:00,40.57,40.63,40.56,40.63,45200.0,31.3648,31.4112,31.3571,31.4112,45200.0
2015-03-23 11:00:00,40.62,40.63,40.59,40.62,51300.0,31.4035,31.4112,31.3803,31.4035,51300.0
2015-03-23 11:05:00,40.61,40.64,40.6,40.63,127600.0,31.3958,31.419,31.388,31.4112,127600.0
2015-03-23 11:10:00,40.63,40.63,40.6,40.62,77400.0,31.4112,31.4112,31.388,31.4035,77400.0
2015-03-23 11:15:00,40.62,40.64,40.61,40.62,19000.0,31.4035,31.419,31.3958,31.4035,19000.0
2015-03-23 11:20:00,40.62,40.63,40.59,40.62,36900.0,31.4035,31.4112,31.3803,31.4035,36900.0
2015-03-23 11:25:00,40.63,40.63,40.59,40.59,15600.0,31.4112,31.4112,31.3803,31.3803,15600.0
2015-03-23 11:30:00,40.59,40.6,40.54,40.54,27600.0,31.3803,31.388,31.3417,31.3417,27600.0
2015-03-23 11:35:00,40.54,40.54,40.51,40.54,68000.0,31.3417,31.3417,31.3185,31.3417,68000.0
2015-03-23 11:40:00,40.55,40.57,40.54,40.55,22900.0,31.3494,31.3648,31.3417,31.3494,22900.0
2015-03-23 11:45:00,40.55,40.59,40.55,40.58,23900.0,31.3494,31.3803,31.3494,31.3726,23900.0
2015-03-23 11:50:00,40.58,40.58,40.55,40.56,26200.0,31.3726,31.3726,31.3494,31.3571,26200.0
2015-03-23 11:55:00,40.55,40.6,40.55,40.59,16300.0,31.3494,31.388,31.3494,31.3803,16300.0
2015-03-23 12:00:00,40.59,40.59,40.57,40.59,15600.0,31.3803,31.3803,31.3648,31.3803,15600.0
2015-03-23 12:05:00,40.59,40.6,40.57,40.58,14500.0,31.3803,31.388,31.3648,31.3726,14500.0
2015-03-23 12:10:00,40.59,40.6,40.57,40.59,17800.0,31.3803,31.388,31.3648,31.3803,17800.0
2015-03-23 12:15:00,40.58,40.59,40.53,40.55,83700.0,31.3726,31.3803,31.3339,31.3494,83700.0
2015-03-23 12:20:00,40.55,40.59,40.54,40.58,33800.0,31.3494,31.3803,31.3417,31.3726,33800.0
2015-03-23 12:25:00,40.58,40.59,40.54,40.55,80600.0,31.3726,31.3803,31.3417,31.3494,80600.0
2015-03-23 12:30:00,40.56,40.58,40.55,40.55,48800.0,31.3571,31.3726,31.3494,31.3494,48800.0
2015-03-23 12:35:00,40.56,40.56,40.55,40.56,25800.0,31.3571,31.3571,31.3494,31.3571,25800.0
2015-03-23 12:40:00,40.56,40.57,40.55,40.56,32600.0,31.3571,31.3648,31.3494,31.3571,32600.0
2015-03-23 12:45:00,40.56,40.56,40.53,40.55,95500.0,31.3571,31.3571,31.3339,31.3494,95500.0
2015-03-23 12:50:00,40.55,40.56,40.53,40.54,48900.0,31.3494,31.3571,31.3339,31.3417,48900.0
2015-03-23 12:55:00,40.53,40.55,40.52,40.53,28000.0,31.3339,31.3494,31.3262,31.3339,28000.0
2015-03-23 13:00:00,40.52,40.54,40.52,40.53,21000.0,31.3262,31.3417,31.3262,31.3339,21000.0
2015-03-23 13:05:00,40.53,40.54,40.52,40.54,64900.0,31.3339,31.3417,31.3262,31.3417,64900.0
2015-03-23 13:10:00,40.54,40.54,40.53,40.54,20700.0,31.3417,31.3417,31.3339,31.3417,20700.0
2015-03-23 13:15:00,40.54,40.56,40.53,40.56,54400.0,31.3417,31.3571,31.3339,31.3571,54400.0
2015-03-23 13:20:00,40.56,40.56,40.54,40.55,34600.0,31.3571,31.3571,31.3417,31.3494,34600.0
2015-03-23 13:25:00,40.55,40.55,40.52,40.52,15700.0,31.3494,31.3494,31.3262,31.3262,15700.0
2015-03-23 13:30:00,40.53,40.53,40.52,40.52,17000.0,31.3339,31.3339,31.3262,31.3262,17000.0
2015-03-23 13:35:00,40.52,40.56,40.52,40.56,16100.0,31.3262,31.3571,31.3262,31.3571,16100.0
2015-03-23 13:40:00,40.56,40.57,40.51,40.56,44100.0,31.3571,31.3648,31.3185,31.3571,44100.0
2015-03-23 13:45:00,40.57,40.57,40.54,40.54,12000.0,31.3648,31.3648,31.3417,31.3417,12000.0
2015-03-23 13:50:00,40.55,40.56,40.53,40.54,42300.0,31.3494,31.3571,31.3339,31.3417,42300.0
2015-03-23 13:55:00,40.55,40.56,40.54,40.55,13100.0,31.3494,31.3571,31.3417,31.3494,13100.0
2015-03-23 14:00:00,40.55,40.56,40.55,40.56,46800.0,31.3494,31.3571,31.3494,31.3571,46800.0
2015-03-23 14:05:00,40.57,40.59,40.56,40.58,34100.0,31.3648,31.3803,31.3571,31.3726,34100.0
2015-03-23 14:10:00,40.58,40.6,40.58,40.59,52100.0,31.3726,31.388,31.3726,31.3803,52100.0
2015-03-23 14:15:00,40.59,40.6,40.58,40.6,17800.0,31.3803,31.388,31.3726,31.388,17800.0
2015-03-23 14:20:00,40.6,40.61,40.59,40.61,14600.0,31.388,31.3958,31.3803,31.3958,14600.0
2015-03-23 14:25:00,40.61,40.64,40.6,40.61,19100.0,31.3958,31.419,31.388,31.3958,19100.0
2015-03-23 14:30:00,40.61,40.62,40.51,40.51,42900.0,31.3958,31.4035,31.3185,31.3185,42900.0
2015-03-23 14:35:00,40.51,40.55,40.51,40.54,15000.0,31.3185,31.3494,31.3185,31.3417,15000.0
2015-03-23 14:40:00,40.53,40.57,40.53,40.57,15900.0,31.3339,31.3648,31.3339,31.3648,15900.0
2015-03-23 14:45:00,40.57,40.57,40.5,40.51,41100.0,31.3648,31.3648,31.3107,31.3185,41100.0
2015-03-23 14:50:00,40.5,40.54,40.49,40.54,21100.0,31.3107,31.3417,31.303,31.3417,21100.0
2015-03-23 14:55:00,40.53,40.54,40.52,40.52,10500.0,31.3339,31.3417,31.3262,31.3262,10500.0
2015-03-23 15:00:00,40.53,40.55,40.52,40.55,19800.0,31.3339,31.3494,31.3262,31.3494,19800.0
2015-03-23 15:05:00,40.55,40.55,40.52,40.55,33800.0,31.3494,31.3494,31.3262,31.3494,33800.0
2015-03-23 15:10:00,40.55,40.55,40.5,40.52,23400.0,31.3494,31.3494,31.3107,31.3262,23400.0
2015-03-23 15:15:00,40.51,40.53,40.5,40.52,26200.0,31.3185,31.3339,31.3107,31.3262,26200.0
2015-03-23 15:20:00,40.51,40.53,40.51,40.53,16900.0,31.3185,31.3339,31.3185,31.3339,16900.0
2015-03-23 15:25:00,40.52,40.53,40.51,40.52,40000.0,31.3262,31.3339,31.3185,31.3262,40000.0
2015-03-23 15:30:00,40.53,40.55,40.52,40.55,41200.0,31.3339,31.3494,31.3262,31.3494,41200.0
2015-03-23 15:35:00,40.55,40.55,40.52,40.55,41500.0,31.3494,31.3494,31.3262,31.3494,41500.0
2015-03-23 15:40:00,40.55,40.55,40.52,40.52,54400.0,31.3494,31.3494,31.3262,31.3262,54400.0
2015-03-23 15:45:00,40.52,40.53,40.5,40.51,78900.0,31.3262,31.3339,31.3107,31.3185,78900.0
2015-03-23 15:50:00,40.51,40.51,40.48,40.5,128800.0,31.3185,31.3185,31.2953,31.3107,128800.0
2015-03-23 15:55:00,40.49,40.5,40.42,40.42,228200.0,31.303,31.3107,31.2489,31.2489,228200.0
2015-03-24 09:30:00,40.29,40.41,39.81,40.29,144500.0,31.1484,31.2412,30.7773,31.1484,144500.0
2015-03-24 09:35:00,40.29,40.3,40.14,40.21,27700.0,31.1484,31.1561,31.0324,31.0865,27700.0
2015-03-24 09:40:00,40.21,40.21,40.09,40.15,30200.0,31.0865,31.0865,30.9938,31.0401,30200.0
2015-03-24 09:45:00,40.16,40.23,40.12,40.2,48600.0,31.0479,31.102,31.017,31.0788,48600.0
2015-03-24 09:50:00,40.2,40.23,40.14,40.15,24800.0,31.0788,31.102,31.0324,31.0401,24800.0
2015-03-24 09:55:00,40.15,40.15,40.1,40.11,19700.0,31.0401,31.0401,31.0015,31.0092,19700.0
2015-03-24 10:00:00,40.13,40.16,40.1,40.16,74300.0,31.0247,31.0479,31.0015,31.0479,74300.0
2015-03-24 10:05:00,40.16,40.27,40.15,40.26,88500.0,31.0479,31.1329,31.0401,31.1252,88500.0
2015-03-24 10:10:00,40.27,40.3,40.22,40.26,87300.0,31.1329,31.1561,31.0943,31.1252,87300.0
2015-03-24 10:15:00,40.26,40.31,40.25,40.3,30200.0,31.1252,31.1638,31.1175,31.1561,30200.0
2015-03-24 10:20:00,40.3,40.35,40.24,40.27,82600.0,31.1561,31.1948,31.1097,31.1329,82600.0
2015-03-24 10:25:00,40.27,40.27,40.22,40.26,27900.0,31.1329,31.1329,31.0943,31.1252,27900.0
2015-03-24 10:30:00,40.26,40.3,40.25,40.25,55900.0,31.1252,31.1561,31.1175,31.1175,55900.0
2015-03-24 10:35:00,40.25,40.26,40.23,40.26,37300.0,31.1175,31.1252,31.102,31.1252,37300.0
2015-03-24 10:40:00,40.25,40.28,40.23,40.25,31000.0,31.1175,31.1406,31.102,31.1175,31000.0
2015-03-24 10:45:00,40.26,40.27,40.2,40.25,56300.0,31.1252,31.1329,31.0788,31.1175,56300.0
2015-03-24 10:50:00,40.25,40.32,40.25,40.3,17700.0,31.1175,31.1716,31.1175,31.1561,17700.0
2015-03-24 10:55:00,40.3,40.32,40.27,40.28,10800.0,31.1561,31.1716,31.1329,31.1406,10800.0
2015-03-24 11:00:00,40.28,40.28,40.21,40.24,27100.0,31.1406,31.1406,31.0865,31.1097,27100.0
2015-03-24 11:05:00,40.24,40.33,40.24,40.33,18800.0,31.1097,31.1793,31.1097,31.1793,18800.0
2015-03-24 11:10:00,40.32,40.35,40.31,40.32,27700.0,31.1716,31.1948,31.1638,31.1716,27700.0
2015-03-24 11:15:00,40.34,40.38,40.33,40.36,37000.0,31.187,31.218,31.1793,31.2025,37000.0
2015-03-24 11:20:00,40.36,40.37,40.31,40.32,20400.0,31.2025,31.2102,31.1638,31.1716,20400.0
2015-03-24 11:25:00,40.32,40.33,40.31,40.32,13800.0,31.1716,31.1793,31.1638,31.1716,13800.0
2015-03-24 11:30:00,40.32,40.36,40.32,40.34,13500.0,31.1716,31.2025,31.1716,31.187,13500.0
2015-03-24 11:35:00,40.33,40.35,40.32,40.35,17000.0,31.1793,31.1948,31.1716,31.1948,17000.0
2015-03-24 11:40:00,40.34,40.36,40.32,40.32,30500.0,31.187,31.2025,31.1716,31.1716,30500.0
2015-03-24 11:45:00,40.32,40.34,40.3,40.34,12500.0,31.1716,31.187,31.1561,31.187,12500.0
2015-03-24 11:50:00,40.34,40.39,40.34,40.39,13000.0,31.187,31.2257,31.187,31.2257,13000.0
2015-03-24 11:55:00,40.4,40.4,40.37,40.38,25100.0,31.2334,31.2334,31.2102,31.218,25100.0
2015-03-24 12:00:00,40.37,40.4,40.37,40.39,31000.0,31.2102,31.2334,31.2102,31.2257,31000.0
2015-03-24 12:05:00,40.4,40.4,40.38,40.4,15200.0,31.2334,31.2334,31.218,31.2334,15200.0
2015-03-24 12:10:00,40.39,40.42,40.38,40.4,24300.0,31.2257,31.2489,31.218,31.2334,24300.0
2015-03-24 12:15:00,40.39,40.41,40.35,40.4,21700.0,31.2257,31.2412,31.1948,31.2334,21700.0
2015-03-24 12:20:00,40.4,40.41,40.38,40.39,17800.0,31.2334,31.2412,31.218,31.2257,17800.0
2015-03-24 12:25:00,40.39,40.41,40.37,40.4,21600.0,31.2257,31.2412,31.2102,31.2334,21600.0
2015-03-24 12:30:00,40.4,40.41,40.34,40.34,24600.0,31.2334,31.2412,31.187,31.187,24600.0
2015-03-24 12:35:00,40.34,40.35,40.3,40.32,16300.0,31.187,31.1948,31.1561,31.1716,16300.0
2015-03-24 12:40:00,40.31,40.32,40.29,40.3,33800.0,31.1638,31.1716,31.1484,31.1561,33800.0
2015-03-24 12:45:00,40.29,40.3,40.22,40.22,17100.0,31.1484,31.1561,31.0943,31.0943,17100.0
2015-03-24 12:50:00,40.21,40.23,40.19,40.22,23100.0,31.0865,31.102,31.0711,31.0943,23100.0
2015-03-24 12:55:00,40.22,40.24,40.2,40.2,28300.0,31.0943,31.1097,31.0788,31.0788,28300.0
2015-03-24 13:00:00,40.2,40.28,40.19,40.26,19200.0,31.0788,31.1406,31.0711,31.1252,19200.0
2015-03-24 13:05:00,40.26,40.29,40.26,40.26,7600.0,31.1252,31.1484,31.1252,31.1252,7600.0
2015-03-24 13:10:00,40.26,40.27,40.22,40.27,18500.0,31.1252,31.1329,31.0943,31.1329,18500.0
2015-03-24 13:15:00,40.27,40.27,40.24,40.24,14500.0,31.1329,31.1329,31.1097,31.1097,14500.0
2015-03-24 13:20:00,40.25,40.27,40.24,40.24,25100.0,31.1175,31.1329,31.1097,31.1097,25100.0
2015-03-24 13:25:00,40.24,40.24,40.17,40.2,17600.0,31.1097,31.1097,31.0556,31.0788,17600.0
2015-03-24 13:30:00,40.2,40.23,40.19,40.21,16500.0,31.0788,31.102,31.0711,31.0865,16500.0
2015-03-24 13:35:00,40.21,40.21,40.18,40.18,10800.0,31.0865,31.0865,31.0633,31.0633,10800.0
2015-03-24 13:40:00,40.19,40.23,40.18,40.22,13500.0,31.0711,31.102,31.0633,31.0943,13500.0
2015-03-24 13:45:00,40.22,40.23,40.17,40.21,34500.0,31.0943,31.102,31.0556,31.0865,34500.0
2015-03-24 13:50:00,40.21,40.25,40.21,40.24,12400.0,31.0865,31.1175,31.0865,31.1097,12400.0
2015-03-24 13:55:00,40.24,40.27,40.23,40.25,19600.0,31.1097,31.1329,31.102,31.1175,19600.0
2015-03-24 14:00:00,40.24,40.24,40.18,40.2,46300.0,31.1097,31.1097,31.0633,31.0788,46300.0
2015-03-24 14:05:00,40.19,40.22,40.17,40.22,22300.0,31.0711,31.0943,31.0556,31.0943,22300.0
2015-03-24 14:10:00,40.22,40.25,40.17,40.17,22400.0,31.0943,31.1175,31.0556,31.0556,22400.0
2015-03-24 14:15:00,40.18,40.21,40.16,40.16,17000.0,31.0633,31.0865,31.0479,31.0479,17000.0
2015-03-24 14:20:00,40.16,40.2,40.14,40.2,19100.0,31.0479,31.0788,31.0324,31.0788,19100.0
2015-03-24 14:25:00,40.19,40.2,40.15,40.16,37300.0,31.0711,31.0788,31.0401,31.0479,37300.0
2015-03-24 14:30:00,40.16,40.16,40.11,40.14,30600.0,31.0479,31.0479,31.0092,31.0324,30600.0
2015-03-24 14:35:00,40.14,40.17,40.13,40.16,17500.0,31.0324,31.0556,31.0247,31.0479,17500.0
2015-03-24 14:40:00,40.16,40.19,40.12,40.19,27600.0,31.0479,31.0711,31.017,31.0711,27600.0
2015-03-24 14:45:00,40.19,40.22,40.16,40.2,21100.0,31.0711,31.0943,31.0479,31.0788,21100.0
2015-03-24 14:50:00,40.21,40.21,40.18,40.2,16700.0,31.0865,31.0865,31.0633,31.0788,16700.0
2015-03-24 14:55:00,40.19,40.23,40.19,40.23,52800.0,31.0711,31.102,31.0711,31.102,52800.0
2015-03-24 15:00:00,40.23,40.26,40.23,40.25,69800.0,31.102,31.1252,31.102,31.1175,69800.0
2015-03-24 15:05:00,40.25,40.28,40.25,40.27,54800.0,31.1175,31.1406,31.1175,31.1329,54800.0
2015-03-24 15:10:00,40.26,40.26,40.22,40.24,28600.0,31.1252,31.1252,31.0943,31.1097,28600.0
2015-03-24 15:15:00,40.24,40.25,40.22,40.25,20600.0,31.1097,31.1175,31.0943,31.1175,20600.0
2015-03-24 15:20:00,40.24,40.25,40.16,40.18,48600.0,31.1097,31.1175,31.0479,31.0633,48600.0
2015-03-24 15:25:00,40.18,40.21,40.14,40.15,19700.0,31.0633,31.0865,31.0324,31.0401,19700.0
2015-03-24 15:30:00,40.15,40.18,40.14,40.17,61000.0,31.0401,31.0633,31.0324,31.0556,61000.0
2015-03-24 15:35:00,40.18,40.18,40.14,40.14,58200.0,31.0633,31.0633,31.0324,31.0324,58200.0
2015-03-24 15:40:00,40.14,40.18,40.1,40.11,82000.0,31.0324,31.0633,31.0015,31.0092,82000.0
2015-03-24 15:45:00,40.12,40.15,40.08,40.09,101100.0,31.017,31.0401,30.986,30.9938,101100.0
2015-03-24 15:50:00,40.09,40.1,40.06,40.07,182300.0,30.9938,31.0015,30.9706,30.9783,182300.0
2015-03-24 15:55:00,40.07,40.11,40.04,40.11,524000.0,30.9783,31.0092,30.9551,31.0092,524000.0
2015-03-25 09:30:00,40.08,40.1,39.86,39.88,78300.0,30.986,31.0015,30.8159,30.8314,78300.0
2015-03-25 09:35:00,39.89,40.03,39.88,39.92,48300.0,30.8391,30.9474,30.8314,30.8623,48300.0
2015-03-25 09:40:00,39.91,39.96,39.86,39.94,57900.0,30.8546,30.8933,30.8159,30.8778,57900.0
2015-03-25 09:45:00,39.94,39.95,39.85,39.93,41600.0,30.8778,30.8855,30.8082,30.8701,41600.0
2015-03-25 09:50:00,39.93,39.99,39.91,39.95,29600.0,30.8701,30.9164,30.8546,30.8855,29600.0
2015-03-25 09:55:00,39.95,39.97,39.91,39.96,18900.0,30.8855,30.901,30.8546,30.8933,18900.0
2015-03-25 10:00:00,39.94,40.0,39.93,39.98,19000.0,30.8778,30.9242,30.8701,30.9087,19000.0
2015-03-25 10:05:00,39.99,39.99,39.96,39.98,28300.0,30.9164,30.9164,30.8933,30.9087,28300.0
2015-03-25 10:10:00,39.98,39.98,39.93,39.93,55500.0,30.9087,30.9087,30.8701,30.8701,55500.0
2015-03-25 10:15:00,39.93,39.96,39.92,39.94,21600.0,30.8701,30.8933,30.8623,30.8778,21600.0
2015-03-25 10:20:00,39.95,39.98,39.94,39.97,11500.0,30.8855,30.9087,30.8778,30.901,11500.0
2015-03-25 10:25:00,39.97,39.97,39.92,39.93,21000.0,30.901,30.901,30.8623,30.8701,21000.0
2015-03-25 10:30:00,39.93,39.93,39.87,39.9,22700.0,30.8701,30.8701,30.8237,30.8469,22700.0
2015-03-25 10:35:00,39.9,39.91,39.85,39.85,20500.0,30.8469,30.8546,30.8082,30.8082,20500.0
2015-03-25 10:40:00,39.85,39.85,39.8,39.83,28700.0,30.8082,30.8082,30.7696,30.7928,28700.0
2015-03-25 10:45:00,39.83,39.83,39.75,39.82,85300.0,30.7928,30.7928,30.7309,30.785,85300.0
2015-03-25 10:50:00,39.82,39.85,39.81,39.84,11100.0,30.785,30.8082,30.7773,30.8005,11100.0
2015-03-25 10:55:00,39.85,39.87,39.82,39.86,29300.0,30.8082,30.8237,30.785,30.8159,29300.0
2015-03-25 11:00:00,39.86,39.91,39.86,39.9,16200.0,30.8159,30.8546,30.8159,30.8469,16200.0
2015-03-25 11:05:00,39.89,39.89,39.8,39.82,19000.0,30.8391,30.8391,30.7696,30.785,19000.0
2015-03-25 11:10:00,39.81,39.83,39.78,39.82,14500.0,30.7773,30.7928,30.7541,30.785,14500.0
2015-03-25 11:15:00,39.82,39.83,39.78,39.81,18200.0,30.785,30.7928,30.7541,30.7773,18200.0
2015-03-25 11:20:00,39.81,39.81,39.75,39.79,16800.0,30.7773,30.7773,30.7309,30.7618,16800.0
2015-03-25 11:25:00,39.79,39.81,39.78,39.79,15900.0,30.7618,30.7773,30.7541,30.7618,15900.0
2015-03-25 11:30:00,39.79,39.79,39.68,39.69,43300.0,30.7618,30.7618,30.6768,30.6845,43300.0
2015-03-25 11:35:00,39.69,39.72,39.63,39.63,30700.0,30.6845,30.7077,30.6381,30.6381,30700.0
2015-03-25 11:40:00,39.63,39.64,39.58,39.63,40200.0,30.6381,30.6459,30.5995,30.6381,40200.0
2015-03-25 11:45:00,39.63,39.63,39.59,39.6,25300.0,30.6381,30.6381,30.6072,30.6149,25300.0
2015-03-25 11:50:00,39.59,39.62,39.57,39.62,32100.0,30.6072,30.6304,30.5917,30.6304,32100.0
2015-03-25 11:55:00,39.62,39.64,39.58,39.64,66000.0,30.6304,30.6459,30.5995,30.6459,66000.0
2015-03-25 12:00:00,39.63,39.64,39.59,39.62,57100.0,30.6381,30.6459,30.6072,30.6304,57100.0
2015-03-25 12:05:00,39.61,39.65,39.61,39.63,42300.0,30.6227,30.6536,30.6227,30.6381,42300.0
2015-03-25 12:10:00,39.63,39.65,39.62,39.65,19500.0,30.6381,30.6536,30.6304,30.6536,19500.0
2015-03-25 12:15:00,39.65,39.67,39.62,39.62,20100.0,30.6536,30.6691,30.6304,30.6304,20100.0
2015-03-25 12:20:00,39.63,39.63,39.51,39.52,77900.0,30.6381,30.6381,30.5454,30.5531,77900.0
2015-03-25 12:25:00,39.52,39.58,39.5,39.55,16200.0,30.5531,30.5995,30.5376,30.5763,16200.0
2015-03-25 12:30:00,39.55,39.55,39.5,39.5,43300.0,30.5763,30.5763,30.5376,30.5376,43300.0
2015-03-25 12:35:00,39.51,39.51,39.47,39.49,25300.0,30.5454,30.5454,30.5144,30.5299,25300.0
2015-03-25 12:40:00,39.5,39.51,39.44,39.5,91900.0,30.5376,30.5454,30.4912,30.5376,91900.0
2015-03-25 12:45:00,39.5,39.5,39.46,39.49,26500.0,30.5376,30.5376,30.5067,30.5299,26500.0
2015-03-25 12:50:00,39.49,39.51,39.48,39.5,17300.0,30.5299,30.5454,30.5222,30.5376,17300.0
2015-03-25 12:55:00,39.5,39.54,39.5,39.54,10100.0,30.5376,30.5686,30.5376,30.5686,10100.0
2015-03-25 13:00:00,39.54,39.56,39.53,39.55,12500.0,30.5686,30.584,30.5608,30.5763,12500.0
2015-03-25 13:05:00,39.55,39.55,39.52,39.54,8200.0,30.5763,30.5763,30.5531,30.5686,8200.0
2015-03-25 13:10:00,39.53,39.53,39.48,39.5,15000.0,30.5608,30.5608,30.5222,30.5376,15000.0
2015-03-25 13:15:00,39.5,39.51,39.46,39.49,20900.0,30.5376,30.5454,30.5067,30.5299,20900.0
2015-03-25 13:20:00,39.48,39.49,39.46,39.49,16600.0,30.5222,30.5299,30.5067,30.5299,16600.0
2015-03-25 13:25:00,39.49,39.55,39.49,39.53,16200.0,30.5299,30.5763,30.5299,30.5608,16200.0
2015-03-25 13:30:00,39.54,39.54,39.51,39.53,15500.0,30.5686,30.5686,30.5454,30.5608,15500.0
2015-03-25 13:35:00,39.53,39.56,39.52,39.56,24700.0,30.5608,30.584,30.5531,30.584,24700.0
2015-03-25 13:40:00,39.56,39.57,39.54,39.56,33700.0,30.584,30.5917,30.5686,30.584,33700.0
2015-03-25 13:45:00,39.56,39.57,39.54,39.56,19300.0,30.584,30.5917,30.5686,30.584,19300.0
2015-03-25 13:50:00,39.57,39.59,39.56,39.58,23600.0,30.5917,30.6072,30.584,30.5995,23600.0
2015-03-25 13:55:00,39.57,39.58,39.54,39.54,20100.0,30.5917,30.5995,30.5686,30.5686,20100.0
2015-03-25 14:00:00,39.54,39.56,39.52,39.56,25800.0,30.5686,30.584,30.5531,30.584,25800.0
2015-03-25 14:05:00,39.56,39.56,39.5,39.5,24100.0,30.584,30.584,30.5376,30.5376,24100.0
2015-03-25 14:10:00,39.51,39.53,39.48,39.48,17400.0,30.5454,30.5608,30.5222,30.5222,17400.0
2015-03-25 14:15:00,39.48,39.54,39.48,39.52,38900.0,30.5222,30.5686,30.5222,30.5531,38900.0
2015-03-25 14:20:00,39.51,39.52,39.49,39.5,25100.0,30.5454,30.5531,30.5299,30.5376,25100.0
2015-03-25 14:25:00,39.5,39.51,39.47,39.5,28300.0,30.5376,30.5454,30.5144,30.5376,28300.0
2015-03-25 14:30:00,39.5,39.5,39.44,39.46,30100.0,30.5376,30.5376,30.4912,30.5067,30100.0
2015-03-25 14:35:00,39.46,39.47,39.43,39.47,23900.0,30.5067,30.5144,30.4835,30.5144,23900.0
2015-03-25 14:40:00,39.46,39.47,39.44,39.45,17900.0,30.5067,30.5144,30.4912,30.499,17900.0
2015-03-25 14:45:00,39.45,39.45,39.42,39.44,33700.0,30.499,30.499,30.4758,30.4912,33700.0
2015-03-25 14:50:00,39.43,39.46,39.42,39.46,21700.0,30.4835,30.5067,30.4758,30.5067,21700.0
2015-03-25 14:55:00,39.46,39.49,39.44,39.45,39500.0,30.5067,30.5299,30.4912,30.499,39500.0
2015-03-25 15:00:00,39.46,39.46,39.41,39.43,29900.0,30.5067,30.5067,30.468,30.4835,29900.0
2015-03-25 15:05:00,39.43,39.43,39.4,39.41,35500.0,30.4835,30.4835,30.4603,30.468,35500.0
2015-03-25 15:10:00,39.42,39.47,39.41,39.47,72200.0,30.4758,30.5144,30.468,30.5144,72200.0
2015-03-25 15:15:00,39.46,39.47,39.43,39.44,62200.0,30.5067,30.5144,30.4835,30.4912,62200.0
2015-03-25 15:20:00,39.44,39.45,39.4,39.44,46900.0,30.4912,30.499,30.4603,30.4912,46900.0
2015-03-25 15:25:00,39.44,39.44,39.4,39.41,35300.0,30.4912,30.4912,30.4603,30.468,35300.0
2015-03-25 15:30:00,39.42,39.43,39.39,39.43,76800.0,30.4758,30.4835,30.4526,30.4835,76800.0
2015-03-25 15:35:00,39.43,39.44,39.39,39.44,196000.0,30.4835,30.4912,30.4526,30.4912,196000.0
2015-03-25 15:40:00,39.43,39.45,39.4,39.42,122900.0,30.4835,30.499,30.4603,30.4758,122900.0
2015-03-25 15:45:00,39.42,39.52,39.39,39.51,643800.0,30.4758,30.5531,30.4526,30.5454,643800.0
2015-03-25 15:50:00,39.51,39.53,39.49,39.52,190500.0,30.5454,30.5608,30.5299,30.5531,190500.0
2015-03-25 15:55:00,39.51,39.55,39.51,39.51,338800.0,30.5454,30.5763,30.5454,30.5454,338800.0
2015-03-26 09:30:00,39.2,39.52,39.2,39.48,124200.0,30.3057,30.5531,30.3057,30.5222,124200.0
2015-03-26 09:35:00,39.48,39.49,39.26,39.43,138600.0,30.5222,30.5299,30.3521,30.4835,138600.0
2015-03-26 09:40:00,39.43,39.47,39.37,39.46,102300.0,30.4835,30.5144,30.4371,30.5067,102300.0
2015-03-26 09:45:00,39.47,39.48,39.42,39.47,120300.0,30.5144,30.5222,30.4758,30.5144,120300.0
2015-03-26 09:50:00,39.47,39.52,39.44,39.51,90500.0,30.5144,30.5531,30.4912,30.5454,90500.0
2015-03-26 09:55:00,39.5,39.5,39.4,39.4,57400.0,30.5376,30.5376,30.4603,30.4603,57400.0
2015-03-26 10:00:00,39.4,39.45,39.39,39.43,81200.0,30.4603,30.499,30.4526,30.4835,81200.0
2015-03-26 10:05:00,39.43,39.45,39.35,39.37,122000.0,30.4835,30.499,30.4217,30.4371,122000.0
2015-03-26 10:10:00,39.37,39.37,39.32,39.34,70600.0,30.4371,30.4371,30.3985,30.4139,70600.0
2015-03-26 10:15:00,39.35,39.35,39.31,39.34,131200.0,30.4217,30.4217,30.3907,30.4139,131200.0
2015-03-26 10:20:00,39.33,39.38,39.33,39.35,140700.0,30.4062,30.4449,30.4062,30.4217,140700.0
2015-03-26 10:25:00,39.36,39.5,39.35,39.48,36700.0,30.4294,30.5376,30.4217,30.5222,36700.0
2015-03-26 10:30:00,39.48,39.53,39.44,39.52,52000.0,30.5222,30.5608,30.4912,30.5531,52000.0
2015-03-26 10:35:00,39.52,39.58,39.52,39.53,40400.0,30.5531,30.5995,30.5531,30.5608,40400.0
2015-03-26 10:40:00,39.52,39.6,39.52,39.59,35900.0,30.5531,30.6149,30.5531,30.6072,35900.0
2015-03-26 10:45:00,39.59,39.62,39.55,39.6,69900.0,30.6072,30.6304,30.5763,30.6149,69900.0
2015-03-26 10:50:00,39.6,39.65,39.58,39.65,43100.0,30.6149,30.6536,30.5995,30.6536,43100.0
2015-03-26 10:55:00,39.64,39.71,39.63,39.69,41600.0,30.6459,30.7,30.6381,30.6845,41600.0
2015-03-26 11:00:00,39.7,39.7,39.63,39.64,40100.0,30.6922,30.6922,30.6381,30.6459,40100.0
2015-03-26 11:05:00,39.64,39.66,39.63,39.64,50000.0,30.6459,30.6613,30.6381,30.6459,50000.0
2015-03-26 11:10:00,39.65,39.65,39.6,39.61,25000.0,30.6536,30.6536,30.6149,30.6227,25000.0
2015-03-26 11:15:00,39.62,39.63,39.58,39.58,23700.0,30.6304,30.6381,30.5995,30.5995,23700.0
2015-03-26 11:20:00,39.58,39.62,39.56,39.59,27000.0,30.5995,30.6304,30.584,30.6072,27000.0
2015-03-26 11:25:00,39.59,39.63,39.58,39.62,18400.0,30.6072,30.6381,30.5995,30.6304,18400.0
2015-03-26 11:30:00,39.62,39.7,39.6,39.69,57300.0,30.6304,30.6922,30.6149,30.6845,57300.0
2015-03-26 11:35:00,39.69,39.77,39.67,39.76,82400.0,30.6845,30.7464,30.6691,30.7386,82400.0
2015-03-26 11:40:00,39.76,39.8,39.75,39.76,58200.0,30.7386,30.7696,30.7309,30.7386,58200.0
2015-03-26 11:45:00,39.77,39.79,39.76,39.78,23100.0,30.7464,30.7618,30.7386,30.7541,23100.0
2015-03-26 11:50:00,39.77,39.79,39.75,39.79,20300.0,30.7464,30.7618,30.7309,30.7618,20300.0
2015-03-26 11:55:00,39.79,39.88,39.79,39.88,33100.0,30.7618,30.8314,30.7618,30.8314,33100.0
2015-03-26 12:00:00,39.89,39.89,39.83,39.84,59800.0,30.8391,30.8391,30.7928,30.8005,59800.0
2015-03-26 12:05:00,39.84,39.85,39.81,39.83,20700.0,30.8005,30.8082,30.7773,30.7928,20700.0
2015-03-26 12:10:00,39.84,39.85,39.81,39.81,19600.0,30.8005,30.8082,30.7773,30.7773,19600.0
2015-03-26 12:15:00,39.82,39.83,39.78,39.8,17200.0,30.785,30.7928,30.7541,30.7696,17200.0
2015-03-26 12:20:00,39.8,39.81,39.76,39.79,38300.0,30.7696,30.7773,30.7386,30.7618,38300.0
2015-03-26 12:25:00,39.79,39.81,39.78,39.79,63800.0,30.7618,30.7773,30.7541,30.7618,63800.0
2015-03-26 12:30:00,39.79,39.82,39.78,39.82,51200.0,30.7618,30.785,30.7541,30.785,51200.0
2015-03-26 12:35:00,39.82,39.82,39.79,39.81,23200.0,30.785,30.785,30.7618,30.7773,23200.0
2015-03-26 12:40:00,39.81,39.81,39.76,39.77,18100.0,30.7773,30.7773,30.7386,30.7464,18100.0
2015-03-26 12:45:00,39.77,39.78,39.76,39.77,15900.0,30.7464,30.7541,30.7386,30.7464,15900.0
2015-03-26 12:50:00,39.77,39.78,39.76,39.77,25300.0,30.7464,30.7541,30.7386,30.7464,25300.0
2015-03-26 12:55:00,39.77,39.78,39.76,39.77,16100.0,30.7464,30.7541,30.7386,30.7464,16100.0
2015-03-26 13:00:00,39.77,39.78,39.76,39.76,15000.0,30.7464,30.7541,30.7386,30.7386,15000.0
2015-03-26 13:05:00,39.76,39.77,39.74,39.76,100500.0,30.7386,30.7464,30.7232,30.7386,100500.0
2015-03-26 13:10:00,39.76,39.77,39.74,39.77,103400.0,30.7386,30.7464,30.7232,30.7464,103400.0
2015-03-26 13:15:00,39.76,39.79,39.74,39.78,34300.0,30.7386,30.7618,30.7232,30.7541,34300.0
2015-03-26 13:20:00,39.78,39.8,39.75,39.79,20000.0,30.7541,30.7696,30.7309,30.7618,20000.0
2015-03-26 13:25:00,39.79,39.84,39.78,39.84,27800.0,30.7618,30.8005,30.7541,30.8005,27800.0
2015-03-26 13:30:00,39.84,39.87,39.82,39.85,34700.0,30.8005,30.8237,30.785,30.8082,34700.0
2015-03-26 13:35:00,39.85,39.85,39.78,39.79,28900.0,30.8082,30.8082,30.7541,30.7618,28900.0
2015-03-26 13:40:00,39.79,39.88,39.79,39.88,33700.0,30.7618,30.8314,30.7618,30.8314,33700.0
2015-03-26 13:45:00,39.88,39.91,39.87,39.9,34200.0,30.8314,30.8546,30.8237,30.8469,34200.0
2015-03-26 13:50:00,39.89,39.92,39.88,39.91,27800.0,30.8391,30.8623,30.8314,30.8546,27800.0
2015-03-26 13:55:00,39.91,39.94,39.9,39.91,25800.0,30.8546,30.8778,30.8469,30.8546,25800.0
2015-03-26 14:00:00,39.91,39.92,39.9,39.91,12100.0,30.8546,30.8623,30.8469,30.8546,12100.0
2015-03-26 14:05:00,39.91,39.92,39.86,39.87,47800.0,30.8546,30.8623,30.8159,30.8237,47800.0
2015-03-26 14:10:00,39.87,39.9,39.86,39.89,78900.0,30.8237,30.8469,30.8159,30.8391,78900.0
2015-03-26 14:15:00,39.88,39.92,39.87,39.9,43600.0,30.8314,30.8623,30.8237,30.8469,43600.0
2015-03-26 14:20:00,39.9,39.9,39.87,39.88,47300.0,30.8469,30.8469,30.8237,30.8314,47300.0
2015-03-26 14:25:00,39.88,39.91,39.87,39.87,68100.0,30.8314,30.8546,30.8237,30.8237,68100.0
2015-03-26 14:30:00,39.87,39.9,39.86,39.9,42200.0,30.8237,30.8469,30.8159,30.8469,42200.0
2015-03-26 14:35:00,39.9,39.91,39.87,39.89,45500.0,30.8469,30.8546,30.8237,30.8391,45500.0
2015-03-26 14:40:00,39.89,39.92,39.88,39.92,32500.0,30.8391,30.8623,30.8314,30.8623,32500.0
2015-03-26 14:45:00,39.92,39.93,39.87,39.87,40400.0,30.8623,30.8701,30.8237,30.8237,40400.0
2015-03-26 14:50:00,39.87,39.87,39.82,39.84,109100.0,30.8237,30.8237,30.785,30.8005,109100.0
2015-03-26 14:55:00,39.84,39.87,39.82,39.85,132100.0,30.8005,30.8237,30.785,30.8082,132100.0
2015-03-26 15:00:00,39.84,39.85,39.81,39.83,51300.0,30.8005,30.8082,30.7773,30.7928,51300.0
2015-03-26 15:05:00,39.83,39.85,39.82,39.83,26900.0,30.7928,30.8082,30.785,30.7928,26900.0
2015-03-26 15:10:00,39.83,39.84,39.8,39.8,34600.0,30.7928,30.8005,30.7696,30.7696,34600.0
2015-03-26 15:15:00,39.8,39.82,39.77,39.78,46500.0,30.7696,30.785,30.7464,30.7541,46500.0
2015-03-26 15:20:00,39.78,39.8,39.77,39.79,33200.0,30.7541,30.7696,30.7464,30.7618,33200.0
2015-03-26 15:25:00,39.79,39.84,39.78,39.83,60200.0,30.7618,30.8005,30.7541,30.7928,60200.0
2015-03-26 15:30:00,39.83,39.89,39.8,39.88,78700.0,30.7928,30.8391,30.7696,30.8314,78700.0
2015-03-26 15:35:00,39.88,39.94,39.86,39.86,69300.0,30.8314,30.8778,30.8159,30.8159,69300.0
2015-03-26 15:40:00,39.87,39.87,39.8,39.84,64900.0,30.8237,30.8237,30.7696,30.8005,64900.0
2015-03-26 15:45:00,39.84,39.89,39.82,39.86,174900.0,30.8005,30.8391,30.785,30.8159,174900.0
2015-03-26 15:50:00,39.86,39.87,39.8,39.81,143300.0,30.8159,30.8237,30.7696,30.7773,143300.0
2015-03-26 15:55:00,39.81,39.83,39.79,39.8,246400.0,30.7773,30.7928,30.7618,30.7696,246400.0
2015-03-27 09:30:00,39.65,39.73,39.59,39.69,137600.0,30.6536,30.7154,30.6072,30.6845,137600.0
2015-03-27 09:35:00,39.68,39.68,39.48,39.57,106600.0,30.6768,30.6768,30.5222,30.5917,106600.0
2015-03-27 09:40:00,39.55,39.55,39.39,39.46,41200.0,30.5763,30.5763,30.4526,30.5067,41200.0
2015-03-27 09:45:00,39.45,39.54,39.45,39.53,49000.0,30.499,30.5686,30.499,30.5608,49000.0
2015-03-27 09:50:00,39.53,39.59,39.51,39.56,65900.0,30.5608,30.6072,30.5454,30.584,65900.0
2015-03-27 09:55:00,39.56,39.59,39.51,39.58,26400.0,30.584,30.6072,30.5454,30.5995,26400.0
2015-03-27 10:00:00,39.57,39.6,39.52,39.54,135100.0,30.5917,30.6149,30.5531,30.5686,135100.0
2015-03-27 10:05:00,39.55,39.56,39.48,39.53,66800.0,30.5763,30.584,30.5222,30.5608,66800.0
2015-03-27 10:10:00,39.53,39.55,39.44,39.48,71900.0,30.5608,30.5763,30.4912,30.5222,71900.0
2015-03-27 10:15:00,39.48,39.54,39.45,39.54,87800.0,30.5222,30.5686,30.499,30.5686,87800.0
2015-03-27 10:20:00,39.55,39.62,39.55,39.57,44700.0,30.5763,30.6304,30.5763,30.5917,44700.0
2015-03-27 10:25:00,39.58,39.6,39.56,39.59,37500.0,30.5995,30.6149,30.584,30.6072,37500.0
2015-03-27 10:30:00,39.58,39.58,39.51,39.52,31400.0,30.5995,30.5995,30.5454,30.5531,31400.0
2015-03-27 10:35:00,39.52,39.6,39.52,39.59,27200.0,30.5531,30.6149,30.5531,30.6072,27200.0
2015-03-27 10:40:00,39.6,39.63,39.59,39.63,16300.0,30.6149,30.6381,30.6072,30.6381,16300.0
2015-03-27 10:45:00,39.63,39.63,39.56,39.61,23100.0,30.6381,30.6381,30.584,30.6227,23100.0
2015-03-27 10:50:00,39.62,39.66,39.6,39.65,27400.0,30.6304,30.6613,30.6149,30.6536,27400.0
2015-03-27 10:55:00,39.65,39.75,39.65,39.74,36800.0,30.6536,30.7309,30.6536,30.7232,36800.0
2015-03-27 11:00:00,39.73,39.73,39.7,39.71,33600.0,30.7154,30.7154,30.6922,30.7,33600.0
2015-03-27 11:05:00,39.72,39.72,39.7,39.71,24400.0,30.7077,30.7077,30.6922,30.7,24400.0
2015-03-27 11:10:00,39.7,39.7,39.68,39.69,29600.0,30.6922,30.6922,30.6768,30.6845,29600.0
2015-03-27 11:15:00,39.69,39.69,39.62,39.63,47000.0,30.6845,30.6845,30.6304,30.6381,47000.0
2015-03-27 11:20:00,39.63,39.64,39.6,39.6,30800.0,30.6381,30.6459,30.6149,30.6149,30800.0
2015-03-27 11:25:00,39.6,39.61,39.52,39.52,65100.0,30.6149,30.6227,30.5531,30.5531,65100.0
2015-03-27 11:30:00,39.51,39.56,39.51,39.55,30600.0,30.5454,30.584,30.5454,30.5763,30600.0
2015-03-27 11:35:00,39.55,39.58,39.54,39.57,24700.0,30.5763,30.5995,30.5686,30.5917,24700.0
2015-03-27 11:40:00,39.57,39.57,39.53,39.57,23000.0,30.5917,30.5917,30.5608,30.5917,23000.0
2015-03-27 11:45:00,39.57,39.57,39.55,39.56,18400.0,30.5917,30.5917,30.5763,30.584,18400.0
2015-03-27 11:50:00,39.56,39.58,39.55,39.55,30900.0,30.584,30.5995,30.5763,30.5763,30900.0
2015-03-27 11:55:00,39.55,39.58,39.52,39.58,44400.0,30.5763,30.5995,30.5531,30.5995,44400.0
2015-03-27 12:00:00,39.58,39.58,39.56,39.57,20000.0,30.5995,30.5995,30.584,30.5917,20000.0
2015-03-27 12:05:00,39.57,39.58,39.56,39.57,22300.0,30.5917,30.5995,30.584,30.5917,22300.0
2015-03-27 12:10:00,39.58,39.59,39.54,39.55,26400.0,30.5995,30.6072,30.5686,30.5763,26400.0
2015-03-27 12:15:00,39.56,39.56,39.51,39.52,30600.0,30.584,30.584,30.5454,30.5531,30600.0
2015-03-27 12:20:00,39.52,39.55,39.52,39.53,26900.0,30.5531,30.5763,30.5531,30.5608,26900.0
2015-03-27 12:25:00,39.53,39.55,39.48,39.51,56800.0,30.5608,30.5763,30.5222,30.5454,56800.0
2015-03-27 12:30:00,39.5,39.57,39.5,39.56,34400.0,30.5376,30.5917,30.5376,30.584,34400.0
2015-03-27 12:35:00,39.55,39.57,39.53,39.55,16500.0,30.5763,30.5917,30.5608,30.5763,16500.0
2015-03-27 12:40:00,39.55,39.55,39.5,39.51,44300.0,30.5763,30.5763,30.5376,30.5454,44300.0
2015-03-27 12:45:00,39.51,39.51,39.47,39.47,18500.0,30.5454,30.5454,30.5144,30.5144,18500.0
2015-03-27 12:50:00,39.48,39.52,39.48,39.51,33700.0,30.5222,30.5531,30.5222,30.5454,33700.0
2015-03-27 12:55:00,39.5,39.51,39.48,39.5,22300.0,30.5376,30.5454,30.5222,30.5376,22300.0
2015-03-27 13:00:00,39.5,39.5,39.47,39.49,11800.0,30.5376,30.5376,30.5144,30.5299,11800.0
2015-03-27 13:05:00,39.49,39.49,39.43,39.45,14100.0,30.5299,30.5299,30.4835,30.499,14100.0
2015-03-27 13:10:00,39.44,39.45,39.42,39.43,13600.0,30.4912,30.499,30.4758,30.4835,13600.0
2015-03-27 13:15:00,39.43,39.44,39.38,39.43,47200.0,30.4835,30.4912,30.4449,30.4835,47200.0
2015-03-27 13:20:00,39.43,39.45,39.42,39.45,16900.0,30.4835,30.499,30.4758,30.499,16900.0
2015-03-27 13:25:00,39.44,39.46,39.42,39.43,29900.0,30.4912,30.5067,30.4758,30.4835,29900.0
2015-03-27 13:30:00,39.43,39.45,39.42,39.45,20700.0,30.4835,30.499,30.4758,30.499,20700.0
2015-03-27 13:35:00,39.45,39.45,39.42,39.43,28200.0,30.499,30.499,30.4758,30.4835,28200.0
2015-03-27 13:40:00,39.43,39.45,39.41,39.41,32700.0,30.4835,30.499,30.468,30.468,32700.0
2015-03-27 13:45:00,39.42,39.43,39.4,39.42,20100.0,30.4758,30.4835,30.4603,30.4758,20100.0
2015-03-27 13:50:00,39.43,39.44,39.42,39.43,18100.0,30.4835,30.4912,30.4758,30.4835,18100.0
2015-03-27 13:55:00,39.43,39.47,39.42,39.46,24400.0,30.4835,30.5144,30.4758,30.5067,24400.0
2015-03-27 14:00:00,39.46,39.49,39.45,39.48,22700.0,30.5067,30.5299,30.499,30.5222,22700.0
2015-03-27 14:05:00,39.48,39.48,39.44,39.46,22400.0,30.5222,30.5222,30.4912,30.5067,22400.0
2015-03-27 14:10:00,39.47,39.49,39.45,39.46,22100.0,30.5144,30.5299,30.499,30.5067,22100.0
2015-03-27 14:15:00,39.46,39.46,39.42,39.44,25700.0,30.5067,30.5067,30.4758,30.4912,25700.0
2015-03-27 14:20:00,39.43,39.56,39.42,39.55,185900.0,30.4835,30.584,30.4758,30.5763,185900.0
2015-03-27 14:25:00,39.55,39.56,39.54,39.56,23900.0,30.5763,30.584,30.5686,30.584,23900.0
2015-03-27 14:30:00,39.56,39.56,39.55,39.56,24600.0,30.584,30.584,30.5763,30.584,24600.0
2015-03-27 14:35:00,39.55,39.56,39.52,39.52,54600.0,30.5763,30.584,30.5531,30.5531,54600.0
2015-03-27 14:40:00,39.52,39.59,39.52,39.58,72700.0,30.5531,30.6072,30.5531,30.5995,72700.0
2015-03-27 14:45:00,39.59,39.59,39.58,39.58,19100.0,30.6072,30.6072,30.5995,30.5995,19100.0
2015-03-27 14:50:00,39.59,39.59,39.57,39.58,37900.0,30.6072,30.6072,30.5917,30.5995,37900.0
2015-03-27 14:55:00,39.58,39.59,39.57,39.59,21000.0,30.5995,30.6072,30.5917,30.6072,21000.0
2015-03-27 15:00:00,39.59,39.71,39.58,39.71,202300.0,30.6072,30.7,30.5995,30.7,202300.0
2015-03-27 15:05:00,39.7,39.71,39.69,39.7,93400.0,30.6922,30.7,30.6845,30.6922,93400.0
2015-03-27 15:10:00,39.7,39.7,39.64,39.66,36900.0,30.6922,30.6922,30.6459,30.6613,36900.0
2015-03-27 15:15:00,39.67,39.67,39.61,39.62,31700.0,30.6691,30.6691,30.6227,30.6304,31700.0
2015-03-27 15:20:00,39.61,39.68,39.61,39.66,61400.0,30.6227,30.6768,30.6227,30.6613,61400.0
2015-03-27 15:25:00,39.66,39.7,39.65,39.7,113200.0,30.6613,30.6922,30.6536,30.6922,113200.0
2015-03-27 15:30:00,39.71,39.76,39.69,39.76,142900.0,30.7,30.7386,30.6845,30.7386,142900.0
2015-03-27 15:35:00,39.75,39.79,39.73,39.75,102700.0,30.7309,30.7618,30.7154,30.7309,102700.0
2015-03-27 15:40:00,39.75,39.75,39.69,39.7,78800.0,30.7309,30.7309,30.6845,30.6922,78800.0
2015-03-27 15:45:00,39.7,39.71,39.65,39.67,107400.0,30.6922,30.7,30.6536,30.6691,107400.0
2015-03-27 15:50:00,39.67,39.73,39.66,39.73,151800.0,30.6691,30.7154,30.6613,30.7154,151800.0
2015-03-27 15:55:00,39.73,39.77,39.73,39.74,381700.0,30.7154,30.7464,30.7154,30.7232,381700.0
2015-03-30 09:30:00,39.95,40.06,39.86,40.03,74900.0,30.8855,30.9706,30.8159,30.9474,74900.0
2015-03-30 09:35:00,40.04,40.19,40.0,40.18,43600.0,30.9551,31.0711,30.9242,31.0633,43600.0
2015-03-30 09:40:00,40.17,40.24,40.15,40.19,26000.0,31.0556,31.1097,31.0401,31.0711,26000.0
2015-03-30 09:45:00,40.2,40.34,40.2,40.29,40700.0,31.0788,31.187,31.0788,31.1484,40700.0
2015-03-30 09:50:00,40.31,40.33,40.28,40.3,33100.0,31.1638,31.1793,31.1406,31.1561,33100.0
2015-03-30 09:55:00,40.31,40.37,40.29,40.37,29500.0,31.1638,31.2102,31.1484,31.2102,29500.0
2015-03-30 10:00:00,40.36,40.37,40.29,40.34,40800.0,31.2025,31.2102,31.1484,31.187,40800.0
2015-03-30 10:05:00,40.33,40.36,40.29,40.36,36200.0,31.1793,31.2025,31.1484,31.2025,36200.0
2015-03-30 10:10:00,40.35,40.38,40.34,40.34,30900.0,31.1948,31.218,31.187,31.187,30900.0
2015-03-30 10:15:00,40.34,40.36,40.31,40.32,43200.0,31.187,31.2025,31.1638,31.1716,43200.0
2015-03-30 10:20:00,40.32,40.33,40.22,40.25,72700.0,31.1716,31.1793,31.0943,31.1175,72700.0
2015-03-30 10:25:00,40.25,40.31,40.25,40.29,24000.0,31.1175,31.1638,31.1175,31.1484,24000.0
2015-03-30 10:30:00,40.28,40.3,40.26,40.29,71100.0,31.1406,31.1561,31.1252,31.1484,71100.0
2015-03-30 10:35:00,40.29,40.3,40.26,40.3,25600.0,31.1484,31.1561,31.1252,31.1561,25600.0
2015-03-30 10:40:00,40.3,40.31,40.27,40.28,57200.0,31.1561,31.1638,31.1329,31.1406,57200.0
2015-03-30 10:45:00,40.28,40.33,40.28,40.32,16900.0,31.1406,31.1793,31.1406,31.1716,16900.0
2015-03-30 10:50:00,40.32,40.36,40.32,40.35,20300.0,31.1716,31.2025,31.1716,31.1948,20300.0
2015-03-30 10:55:00,40.35,40.35,40.32,40.33,20800.0,31.1948,31.1948,31.1716,31.1793,20800.0
2015-03-30 11:00:00,40.33,40.36,40.3,40.31,27800.0,31.1793,31.2025,31.1561,31.1638,27800.0
2015-03-30 11:05:00,40.31,40.36,40.3,40.34,25300.0,31.1638,31.2025,31.1561,31.187,25300.0
2015-03-30 11:10:00,40.34,40.34,40.3,40.3,21700.0,31.187,31.187,31.1561,31.1561,21700.0
2015-03-30 11:15:00,40.3,40.32,40.29,40.3,25500.0,31.1561,31.1716,31.1484,31.1561,25500.0
2015-03-30 11:20:00,40.29,40.3,40.27,40.28,17700.0,31.1484,31.1561,31.1329,31.1406,17700.0
2015-03-30 11:25:00,40.28,40.31,40.27,40.27,15000.0,31.1406,31.1638,31.1329,31.1329,15000.0
2015-03-30 11:30:00,40.28,40.33,40.28,40.31,29400.0,31.1406,31.1793,31.1406,31.1638,29400.0
2015-03-30 11:35:00,40.31,40.34,40.3,40.34,39500.0,31.1638,31.187,31.1561,31.187,39500.0
2015-03-30 11:40:00,40.33,40.35,40.31,40.32,21600.0,31.1793,31.1948,31.1638,31.1716,21600.0
2015-03-30 11:45:00,40.32,40.34,40.31,40.32,16800.0,31.1716,31.187,31.1638,31.1716,16800.0
2015-03-30 11:50:00,40.32,40.33,40.31,40.32,12400.0,31.1716,31.1793,31.1638,31.1716,12400.0
2015-03-30 11:55:00,40.32,40.34,40.3,40.32,20700.0,31.1716,31.187,31.1561,31.1716,20700.0
2015-03-30 12:00:00,40.32,40.34,40.3,40.33,29500.0,31.1716,31.187,31.1561,31.1793,29500.0
2015-03-30 12:05:00,40.33,40.35,40.32,40.33,11000.0,31.1793,31.1948,31.1716,31.1793,11000.0
2015-03-30 12:10:00,40.32,40.36,40.31,40.33,31000.0,31.1716,31.2025,31.1638,31.1793,31000.0
2015-03-30 12:15:00,40.34,40.37,40.32,40.35,21200.0,31.187,31.2102,31.1716,31.1948,21200.0
2015-03-30 12:20:00,40.35,40.38,40.34,40.37,9900.0,31.1948,31.218,31.187,31.2102,9900.0
2015-03-30 12:25:00,40.38,40.38,40.35,40.35,10300.0,31.218,31.218,31.1948,31.1948,10300.0
2015-03-30 12:30:00,40.35,40.37,40.34,40.34,12700.0,31.1948,31.2102,31.187,31.187,12700.0
2015-03-30 12:35:00,40.34,40.37,40.34,40.36,13000.0,31.187,31.2102,31.187,31.2025,13000.0
2015-03-30 12:40:00,40.37,40.39,40.36,40.39,18900.0,31.2102,31.2257,31.2025,31.2257,18900.0
2015-03-30 12:45:00,40.38,40.4,40.37,40.4,18700.0,31.218,31.2334,31.2102,31.2334,18700.0
2015-03-30 12:50:00,40.4,40.41,40.38,40.39,12500.0,31.2334,31.2412,31.218,31.2257,12500.0
2015-03-30 12:55:00,40.39,40.39,40.37,40.39,26700.0,31.2257,31.2257,31.2102,31.2257,26700.0
2015-03-30 13:00:00,40.38,40.4,40.36,40.38,33200.0,31.218,31.2334,31.2025,31.218,33200.0
2015-03-30 13:05:00,40.38,40.41,40.38,40.4,27900.0,31.218,31.2412,31.218,31.2334,27900.0
2015-03-30 13:10:00,40.4,40.4,40.36,40.39,22400.0,31.2334,31.2334,31.2025,31.2257,22400.0
2015-03-30 13:15:00,40.4,40.42,40.39,40.42,24400.0,31.2334,31.2489,31.2257,31.2489,24400.0
2015-03-30 13:20:00,40.41,40.44,40.4,40.43,26200.0,31.2412,31.2643,31.2334,31.2566,26200.0
2015-03-30 13:25:00,40.43,40.47,40.43,40.47,15900.0,31.2566,31.2875,31.2566,31.2875,15900.0
2015-03-30 13:30:00,40.47,40.48,40.44,40.47,31400.0,31.2875,31.2953,31.2643,31.2875,31400.0
2015-03-30 13:35:00,40.48,40.49,40.45,40.47,31000.0,31.2953,31.303,31.2721,31.2875,31000.0
2015-03-30 13:40:00,40.46,40.47,40.43,40.43,30100.0,31.2798,31.2875,31.2566,31.2566,30100.0
2015-03-30 13:45:00,40.44,40.44,40.42,40.42,13500.0,31.2643,31.2643,31.2489,31.2489,13500.0
2015-03-30 13:50:00,40.42,40.44,40.38,40.39,49400.0,31.2489,31.2643,31.218,31.2257,49400.0
2015-03-30 13:55:00,40.39,40.4,40.37,40.39,20800.0,31.2257,31.2334,31.2102,31.2257,20800.0
2015-03-30 14:00:00,40.38,40.41,40.38,40.4,28300.0,31.218,31.2412,31.218,31.2334,28300.0
2015-03-30 14:05:00,40.4,40.44,40.4,40.4,31700.0,31.2334,31.2643,31.2334,31.2334,31700.0
2015-03-30 14:10:00,40.4,40.41,40.39,40.4,19400.0,31.2334,31.2412,31.2257,31.2334,19400.0
2015-03-30 14:15:00,40.4,40.4,40.38,40.38,15600.0,31.2334,31.2334,31.218,31.218,15600.0
2015-03-30 14:20:00,40.38,40.4,40.38,40.39,23800.0,31.218,31.2334,31.218,31.2257,23800.0
2015-03-30 14:25:00,40.38,40.39,40.36,40.38,21800.0,31.218,31.2257,31.2025,31.218,21800.0
2015-03-30 14:30:00,40.39,40.42,40.38,40.4,14600.0,31.2257,31.2489,31.218,31.2334,14600.0
2015-03-30 14:35:00,40.41,40.42,40.4,40.4,15200.0,31.2412,31.2489,31.2334,31.2334,15200.0
2015-03-30 14:40:00,40.4,40.41,40.39,40.4,20100.0,31.2334,31.2412,31.2257,31.2334,20100.0
2015-03-30 14:45:00,40.41,40.41,40.4,40.41,9600.0,31.2412,31.2412,31.2334,31.2412,9600.0
2015-03-30 14:50:00,40.4,40.41,40.4,40.41,8500.0,31.2334,31.2412,31.2334,31.2412,8500.0
2015-03-30 14:55:00,40.41,40.41,40.4,40.41,25700.0,31.2412,31.2412,31.2334,31.2412,25700.0
2015-03-30 15:00:00,40.41,40.41,40.39,40.39,51600.0,31.2412,31.2412,31.2257,31.2257,51600.0
2015-03-30 15:05:00,40.4,40.41,40.39,40.4,60600.0,31.2334,31.2412,31.2257,31.2334,60600.0
2015-03-30 15:10:00,40.39,40.4,40.39,40.39,20400.0,31.2257,31.2334,31.2257,31.2257,20400.0
2015-03-30 15:15:00,40.39,40.4,40.36,40.4,44900.0,31.2257,31.2334,31.2025,31.2334,44900.0
2015-03-30 15:20:00,40.4,40.4,40.33,40.34,32800.0,31.2334,31.2334,31.1793,31.187,32800.0
2015-03-30 15:25:00,40.34,40.35,40.3,40.3,59100.0,31.187,31.1948,31.1561,31.1561,59100.0
2015-03-30 15:30:00,40.3,40.31,40.25,40.26,77600.0,31.1561,31.1638,31.1175,31.1252,77600.0
2015-03-30 15:35:00,40.26,40.28,40.25,40.27,99600.0,31.1252,31.1406,31.1175,31.1329,99600.0
2015-03-30 15:40:00,40.27,40.29,40.26,40.29,168100.0,31.1329,31.1484,31.1252,31.1484,168100.0
2015-03-30 15:45:00,40.29,40.31,40.27,40.27,147500.0,31.1484,31.1638,31.1329,31.1329,147500.0
2015-03-30 15:50:00,40.28,40.29,40.26,40.27,176000.0,31.1406,31.1484,31.1252,31.1329,176000.0
2015-03-30 15:55:00,40.28,40.29,40.25,40.28,276700.0,31.1406,31.1484,31.1175,31.1406,276700.0
2015-03-31 09:30:00,40.0,40.12,39.86,39.98,133100.0,30.9242,31.017,30.8159,30.9087,133100.0
2015-03-31 09:35:00,39.99,40.04,39.98,40.03,14700.0,30.9164,30.9551,30.9087,30.9474,14700.0
2015-03-31 09:40:00,40.03,40.04,39.94,39.97,37600.0,30.9474,30.9551,30.8778,30.901,37600.0
2015-03-31 09:45:00,39.96,40.03,39.94,40.0,44200.0,30.8933,30.9474,30.8778,30.9242,44200.0
2015-03-31 09:50:00,40.0,40.01,39.94,39.99,27600.0,30.9242,30.9319,30.8778,30.9164,27600.0
2015-03-31 09:55:00,39.99,40.06,39.98,39.99,19300.0,30.9164,30.9706,30.9087,30.9164,19300.0
2015-03-31 10:00:00,39.99,40.05,39.99,40.02,24400.0,30.9164,30.9628,30.9164,30.9396,24400.0
2015-03-31 10:05:00,40.02,40.02,39.98,40.01,29300.0,30.9396,30.9396,30.9087,30.9319,29300.0
2015-03-31 10:10:00,40.02,40.06,40.0,40.02,22600.0,30.9396,30.9706,30.9242,30.9396,22600.0
2015-03-31 10:15:00,40.01,40.04,39.99,40.02,13700.0,30.9319,30.9551,30.9164,30.9396,13700.0
2015-03-31 10:20:00,40.02,40.03,40.0,40.02,6300.0,30.9396,30.9474,30.9242,30.9396,6300.0
2015-03-31 10:25:00,40.02,40.05,40.01,40.04,43300.0,30.9396,30.9628,30.9319,30.9551,43300.0
2015-03-31 10:30:00,40.04,40.09,40.03,40.08,20300.0,30.9551,30.9938,30.9474,30.986,20300.0
2015-03-31 10:35:00,40.08,40.1,40.07,40.08,7700.0,30.986,31.0015,30.9783,30.986,7700.0
2015-03-31 10:40:00,40.08,40.11,40.08,40.1,23900.0,30.986,31.0092,30.986,31.0015,23900.0
2015-03-31 10:45:00,40.1,40.12,40.06,40.06,47400.0,31.0015,31.017,30.9706,30.9706,47400.0
2015-03-31 10:50:00,40.07,40.07,40.03,40.03,22400.0,30.9783,30.9783,30.9474,30.9474,22400.0
2015-03-31 10:55:00,40.04,40.05,40.03,40.04,17000.0,30.9551,30.9628,30.9474,30.9551,17000.0
2015-03-31 11:00:00,40.04,40.08,40.03,40.08,27700.0,30.9551,30.986,30.9474,30.986,27700.0
2015-03-31 11:05:00,40.07,40.08,40.06,40.07,23800.0,30.9783,30.986,30.9706,30.9783,23800.0
2015-03-31 11:10:00,40.07,40.13,40.07,40.13,19500.0,30.9783,31.0247,30.9783,31.0247,19500.0
2015-03-31 11:15:00,40.12,40.13,40.1,40.12,14400.0,31.017,31.0247,31.0015,31.017,14400.0
2015-03-31 11:20:00,40.12,40.12,40.11,40.11,11000.0,31.017,31.017,31.0092,31.0092,11000.0
2015-03-31 11:25:00,40.11,40.14,40.11,40.11,15500.0,31.0092,31.0324,31.0092,31.0092,15500.0
2015-03-31 11:30:00,40.11,40.12,40.06,40.08,25900.0,31.0092,31.017,30.9706,30.986,25900.0
2015-03-31 11:35:00,40.08,40.09,40.07,40.08,20200.0,30.986,30.9938,30.9783,30.986,20200.0
2015-03-31 11:40:00,40.08,40.09,40.06,40.09,19300.0,30.986,30.9938,30.9706,30.9938,19300.0
2015-03-31 11:45:00,40.08,40.12,40.08,40.1,16600.0,30.986,31.017,30.986,31.0015,16600.0
2015-03-31 11:50:00,40.11,40.14,40.11,40.13,23000.0,31.0092,31.0324,31.0092,31.0247,23000.0
2015-03-31 11:55:00,40.12,40.16,40.12,40.15,14900.0,31.017,31.0479,31.017,31.0401,14900.0
2015-03-31 12:00:00,40.14,40.15,40.1,40.12,26200.0,31.0324,31.0401,31.0015,31.017,26200.0
2015-03-31 12:05:00,40.12,40.13,40.12,40.13,10400.0,31.017,31.0247,31.017,31.0247,10400.0
2015-03-31 12:10:00,40.12,40.14,40.11,40.14,8100.0,31.017,31.0324,31.0092,31.0324,8100.0
2015-03-31 12:15:00,40.14,40.15,40.13,40.15,6100.0,31.0324,31.0401,31.0247,31.0401,6100.0
2015-03-31 12:20:00,40.15,40.17,40.14,40.15,12200.0,31.0401,31.0556,31.0324,31.0401,12200.0
2015-03-31 12:25:00,40.14,40.16,40.13,40.16,13700.0,31.0324,31.0479,31.0247,31.0479,13700.0
2015-03-31 12:30:00,40.17,40.17,40.14,40.16,15000.0,31.0556,31.0556,31.0324,31.0479,15000.0
2015-03-31 12:35:00,40.16,40.21,40.15,40.2,14800.0,31.0479,31.0865,31.0401,31.0788,14800.0
2015-03-31 12:40:00,40.2,40.21,40.19,40.21,10000.0,31.0788,31.0865,31.0711,31.0865,10000.0
2015-03-31 12:45:00,40.21,40.21,40.17,40.18,7600.0,31.0865,31.0865,31.0556,31.0633,7600.0
2015-03-31 12:50:00,40.18,40.18,40.16,40.16,15100.0,31.0633,31.0633,31.0479,31.0479,15100.0
2015-03-31 12:55:00,40.16,40.2,40.15,40.19,14200.0,31.0479,31.0788,31.0401,31.0711,14200.0
2015-03-31 13:00:00,40.2,40.2,40.18,40.2,7900.0,31.0788,31.0788,31.0633,31.0788,7900.0
2015-03-31 13:05:00,40.2,40.21,40.18,40.18,16200.0,31.0788,31.0865,31.0633,31.0633,16200.0
2015-03-31 13:10:00,40.19,40.19,40.17,40.18,14600.0,31.0711,31.0711,31.0556,31.0633,14600.0
2015-03-31 13:15:00,40.19,40.23,40.19,40.22,40000.0,31.0711,31.102,31.0711,31.0943,40000.0
2015-03-31 13:20:00,40.22,40.23,40.22,40.23,2400.0,31.0943,31.102,31.0943,31.102,2400.0
2015-03-31 13:25:00,40.23,40.23,40.2,40.21,11800.0,31.102,31.102,31.0788,31.0865,11800.0
2015-03-31 13:30:00,40.21,40.26,40.2,40.26,33400.0,31.0865,31.1252,31.0788,31.1252,33400.0
2015-03-31 13:35:00,40.25,40.28,40.25,40.26,9500.0,31.1175,31.1406,31.1175,31.1252,9500.0
2015-03-31 13:40:00,40.27,40.29,40.27,40.27,12100.0,31.1329,31.1484,31.1329,31.1329,12100.0
2015-03-31 13:45:00,40.27,40.27,40.23,40.25,22900.0,31.1329,31.1329,31.102,31.1175,22900.0
2015-03-31 13:50:00,40.25,40.25,40.21,40.22,18000.0,31.1175,31.1175,31.0865,31.0943,18000.0
2015-03-31 13:55:00,40.22,40.23,40.2,40.22,19200.0,31.0943,31.102,31.0788,31.0943,19200.0
2015-03-31 14:00:00,40.21,40.25,40.21,40.24,14900.0,31.0865,31.1175,31.0865,31.1097,14900.0
2015-03-31 14:05:00,40.23,40.25,40.23,40.24,18600.0,31.102,31.1175,31.102,31.1097,18600.0
2015-03-31 14:10:00,40.24,40.26,40.24,40.25,20000.0,31.1097,31.1252,31.1097,31.1175,20000.0
2015-03-31 14:15:00,40.25,40.27,40.24,40.26,17500.0,31.1175,31.1329,31.1097,31.1252,17500.0
2015-03-31 14:20:00,40.25,40.27,40.23,40.27,21900.0,31.1175,31.1329,31.102,31.1329,21900.0
2015-03-31 14:25:00,40.27,40.28,40.26,40.26,23000.0,31.1329,31.1406,31.1252,31.1252,23000.0
2015-03-31 14:30:00,40.26,40.26,40.22,40.23,27500.0,31.1252,31.1252,31.0943,31.102,27500.0
2015-03-31 14:35:00,40.22,40.23,40.2,40.22,36700.0,31.0943,31.102,31.0788,31.0943,36700.0
2015-03-31 14:40:00,40.22,40.22,40.19,40.2,23700.0,31.0943,31.0943,31.0711,31.0788,23700.0
2015-03-31 14:45:00,40.19,40.23,40.19,40.23,32800.0,31.0711,31.102,31.0711,31.102,32800.0
2015-03-31 14:50:00,40.23,40.25,40.21,40.23,42000.0,31.102,31.1175,31.0865,31.102,42000.0
2015-03-31 14:55:00,40.24,40.27,40.24,40.26,18100.0,31.1097,31.1329,31.1097,31.1252,18100.0
2015-03-31 15:00:00,40.26,40.26,40.19,40.2,60600.0,31.1252,31.1252,31.0711,31.0788,60600.0
2015-03-31 15:05:00,40.2,40.23,40.17,40.22,80400.0,31.0788,31.102,31.0556,31.0943,80400.0
2015-03-31 15:10:00,40.22,40.23,40.18,40.2,40200.0,31.0943,31.102,31.0633,31.0788,40200.0
2015-03-31 15:15:00,40.19,40.2,40.15,40.18,108200.0,31.0711,31.0788,31.0401,31.0633,108200.0
2015-03-31 15:20:00,40.18,40.2,40.16,40.18,96500.0,31.0633,31.0788,31.0479,31.0633,96500.0
2015-03-31 15:25:00,40.18,40.18,40.14,40.16,69500.0,31.0633,31.0633,31.0324,31.0479,69500.0
2015-03-31 15:30:00,40.15,40.17,40.11,40.16,169100.0,31.0401,31.0556,31.0092,31.0479,169100.0
2015-03-31 15:35:00,40.16,40.21,40.15,40.21,69800.0,31.0479,31.0865,31.0401,31.0865,69800.0
2015-03-31 15:40:00,40.2,40.23,40.19,40.21,62500.0,31.0788,31.102,31.0711,31.0865,62500.0
2015-03-31 15:45:00,40.21,40.27,40.2,40.27,88300.0,31.0865,31.1329,31.0788,31.1329,88300.0
2015-03-31 15:50:00,40.26,40.28,40.24,40.25,168100.0,31.1252,31.1406,31.1097,31.1175,168100.0
2015-03-31 15:55:00,40.25,40.32,40.23,40.23,307900.0,31.1175,31.1716,31.102,31.102,307900.0
2015-04-01 09:30:00,40.22,40.22,39.99,40.07,92800.0,31.0943,31.0943,30.9164,30.9783,92800.0
2015-04-01 09:35:00,40.05,40.05,39.91,39.96,116700.0,30.9628,30.9628,30.8546,30.8933,116700.0
2015-04-01 09:40:00,39.96,40.02,39.94,40.01,84000.0,30.8933,30.9396,30.8778,30.9319,84000.0
2015-04-01 09:45:00,40.0,40.05,39.95,39.96,102700.0,30.9242,30.9628,30.8855,30.8933,102700.0
2015-04-01 09:50:00,39.97,39.98,39.91,39.93,96800.0,30.901,30.9087,30.8546,30.8701,96800.0
2015-04-01 09:55:00,39.92,39.95,39.87,39.94,114600.0,30.8623,30.8855,30.8237,30.8778,114600.0
2015-04-01 10:00:00,39.92,40.0,39.9,39.98,34900.0,30.8623,30.9242,30.8469,30.9087,34900.0
2015-04-01 10:05:00,39.98,40.01,39.95,40.0,80400.0,30.9087,30.9319,30.8855,30.9242,80400.0
2015-04-01 10:10:00,40.01,40.05,39.99,40.02,28400.0,30.9319,30.9628,30.9164,30.9396,28400.0
2015-04-01 10:15:00,40.02,40.07,40.01,40.05,41300.0,30.9396,30.9783,30.9319,30.9628,41300.0
2015-04-01 10:20:00,40.04,40.12,40.03,40.09,42500.0,30.9551,31.017,30.9474,30.9938,42500.0
2015-04-01 10:25:00,40.09,40.1,40.08,40.09,25100.0,30.9938,31.0015,30.986,30.9938,25100.0
2015-04-01 10:30:00,40.09,40.12,40.06,40.07,37200.0,30.9938,31.017,30.9706,30.9783,37200.0
2015-04-01 10:35:00,40.06,40.09,40.05,40.07,22600.0,30.9706,30.9938,30.9628,30.9783,22600.0
2015-04-01 10:40:00,40.07,40.18,40.07,40.18,30900.0,30.9783,31.0633,30.9783,31.0633,30900.0
2015-04-01 10:45:00,40.19,40.25,40.18,40.25,31200.0,31.0711,31.1175,31.0633,31.1175,31200.0
2015-04-01 10:50:00,40.26,40.34,40.25,40.31,43400.0,31.1252,31.187,31.1175,31.1638,43400.0
2015-04-01 10:55:00,40.31,40.33,40.29,40.3,27000.0,31.1638,31.1793,31.1484,31.1561,27000.0
2015-04-01 11:00:00,40.3,40.31,40.28,40.29,35200.0,31.1561,31.1638,31.1406,31.1484,35200.0
2015-04-01 11:05:00,40.29,40.32,40.28,40.31,21000.0,31.1484,31.1716,31.1406,31.1638,21000.0
2015-04-01 11:10:00,40.31,40.39,40.31,40.38,49100.0,31.1638,31.2257,31.1638,31.218,49100.0
2015-04-01 11:15:00,40.39,40.41,40.38,40.41,52900.0,31.2257,31.2412,31.218,31.2412,52900.0
2015-04-01 11:20:00,40.4,40.41,40.35,40.36,56400.0,31.2334,31.2412,31.1948,31.2025,56400.0
2015-04-01 11:25:00,40.36,40.36,40.33,40.35,63600.0,31.2025,31.2025,31.1793,31.1948,63600.0
2015-04-01 11:30:00,40.34,40.35,40.29,40.29,27500.0,31.187,31.1948,31.1484,31.1484,27500.0
2015-04-01 11:35:00,40.29,40.3,40.25,40.26,15400.0,31.1484,31.1561,31.1175,31.1252,15400.0
2015-04-01 11:40:00,40.26,40.28,40.23,40.24,29200.0,31.1252,31.1406,31.102,31.1097,29200.0
2015-04-01 11:45:00,40.25,40.25,40.19,40.23,57300.0,31.1175,31.1175,31.0711,31.102,57300.0
2015-04-01 11:50:00,40.23,40.25,40.22,40.25,14100.0,31.102,31.1175,31.0943,31.1175,14100.0
2015-04-01 11:55:00,40.24,40.25,40.17,40.18,29400.0,31.1097,31.1175,31.0556,31.0633,29400.0
2015-04-01 12:00:00,40.18,40.19,40.15,40.16,25600.0,31.0633,31.0711,31.0401,31.0479,25600.0
2015-04-01 12:05:00,40.16,40.18,40.15,40.18,30500.0,31.0479,31.0633,31.0401,31.0633,30500.0
2015-04-01 12:10:00,40.18,40.2,40.14,40.15,112500.0,31.0633,31.0788,31.0324,31.0401,112500.0
2015-04-01 12:15:00,40.14,40.16,40.13,40.15,21500.0,31.0324,31.0479,31.0247,31.0401,21500.0
2015-04-01 12:20:00,40.15,40.16,40.09,40.11,75900.0,31.0401,31.0479,30.9938,31.0092,75900.0
2015-04-01 12:25:00,40.12,40.15,40.12,40.14,19900.0,31.017,31.0401,31.017,31.0324,19900.0
2015-04-01 12:30:00,40.14,40.2,40.13,40.19,33100.0,31.0324,31.0788,31.0247,31.0711,33100.0
2015-04-01 12:35:00,40.19,40.2,40.17,40.2,12800.0,31.0711,31.0788,31.0556,31.0788,12800.0
2015-04-01 12:40:00,40.2,40.22,40.2,40.21,16600.0,31.0788,31.0943,31.0788,31.0865,16600.0
2015-04-01 12:45:00,40.21,40.22,40.17,40.2,14900.0,31.0865,31.0943,31.0556,31.0788,14900.0
2015-04-01 12:50:00,40.2,40.24,40.19,40.22,20400.0,31.0788,31.1097,31.0711,31.0943,20400.0
2015-04-01 12:55:00,40.23,40.23,40.19,40.2,17800.0,31.102,31.102,31.0711,31.0788,17800.0
2015-04-01 13:00:00,40.19,40.2,40.13,40.13,18100.0,31.0711,31.0788,31.0247,31.0247,18100.0
2015-04-01 13:05:00,40.14,40.15,40.12,40.15,17200.0,31.0324,31.0401,31.017,31.0401,17200.0
2015-04-01 13:10:00,40.16,40.17,40.14,40.15,18800.0,31.0479,31.0556,31.0324,31.0401,18800.0
2015-04-01 13:15:00,40.15,40.16,40.13,40.14,49500.0,31.0401,31.0479,31.0247,31.0324,49500.0
2015-04-01 13:20:00,40.13,40.16,40.11,40.14,29200.0,31.0247,31.0479,31.0092,31.0324,29200.0
2015-04-01 13:25:00,40.14,40.16,40.12,40.16,20300.0,31.0324,31.0479,31.017,31.0479,20300.0
2015-04-01 13:30:00,40.16,40.18,40.14,40.18,31100.0,31.0479,31.0633,31.0324,31.0633,31100.0
2015-04-01 13:35:00,40.17,40.18,40.16,40.16,14900.0,31.0556,31.0633,31.0479,31.0479,14900.0
2015-04-01 13:40:00,40.16,40.2,40.16,40.19,18000.0,31.0479,31.0788,31.0479,31.0711,18000.0
2015-04-01 13:45:00,40.19,40.25,40.18,40.24,34400.0,31.0711,31.1175,31.0633,31.1097,34400.0
2015-04-01 13:50:00,40.24,40.24,40.21,40.22,7700.0,31.1097,31.1097,31.0865,31.0943,7700.0
2015-04-01 13:55:00,40.22,40.25,40.21,40.23,26700.0,31.0943,31.1175,31.0865,31.102,26700.0
2015-04-01 14:00:00,40.23,40.26,40.22,40.24,46400.0,31.102,31.1252,31.0943,31.1097,46400.0
2015-04-01 14:05:00,40.24,40.24,40.21,40.22,29600.0,31.1097,31.1097,31.0865,31.0943,29600.0
2015-04-01 14:10:00,40.22,40.23,40.15,40.16,37100.0,31.0943,31.102,31.0401,31.0479,37100.0
2015-04-01 14:15:00,40.16,40.18,40.14,40.18,33200.0,31.0479,31.0633,31.0324,31.0633,33200.0
2015-04-01 14:20:00,40.17,40.19,40.17,40.18,13600.0,31.0556,31.0711,31.0556,31.0633,13600.0
2015-04-01 14:25:00,40.17,40.18,40.13,40.14,38400.0,31.0556,31.0633,31.0247,31.0324,38400.0
2015-04-01 14:30:00,40.13,40.16,40.12,40.16,29400.0,31.0247,31.0479,31.017,31.0479,29400.0
2015-04-01 14:35:00,40.16,40.17,40.14,40.17,29900.0,31.0479,31.0556,31.0324,31.0556,29900.0
2015-04-01 14:40:00,40.16,40.17,40.14,40.15,42200.0,31.0479,31.0556,31.0324,31.0401,42200.0
2015-04-01 14:45:00,40.15,40.2,40.13,40.19,24100.0,31.0401,31.0788,31.0247,31.0711,24100.0
2015-04-01 14:50:00,40.19,40.2,40.17,40.18,27000.0,31.0711,31.0788,31.0556,31.0633,27000.0
2015-04-01 14:55:00,40.18,40.19,40.16,40.16,14700.0,31.0633,31.0711,31.0479,31.0479,14700.0
2015-04-01 15:00:00,40.16,40.2,40.16,40.19,89400.0,31.0479,31.0788,31.0479,31.0711,89400.0
2015-04-01 15:05:00,40.18,40.19,40.14,40.15,48100.0,31.0633,31.0711,31.0324,31.0401,48100.0
2015-04-01 15:10:00,40.16,40.19,40.15,40.18,37000.0,31.0479,31.0711,31.0401,31.0633,37000.0
2015-04-01 15:15:00,40.18,40.19,40.15,40.15,47700.0,31.0633,31.0711,31.0401,31.0401,47700.0
2015-04-01 15:20:00,40.15,40.2,40.15,40.19,72700.0,31.0401,31.0788,31.0401,31.0711,72700.0
2015-04-01 15:25:00,40.19,40.19,40.15,40.15,34300.0,31.0711,31.0711,31.0401,31.0401,34300.0
2015-04-01 15:30:00,40.15,40.19,40.14,40.18,73900.0,31.0401,31.0711,31.0324,31.0633,73900.0
2015-04-01 15:35:00,40.19,40.25,40.18,40.2,142200.0,31.0711,31.1175,31.0633,31.0788,142200.0
2015-04-01 15:40:00,40.2,40.21,40.16,40.18,151500.0,31.0788,31.0865,31.0479,31.0633,151500.0
2015-04-01 15:45:00,40.18,40.21,40.15,40.2,148200.0,31.0633,31.0865,31.0401,31.0788,148200.0
2015-04-01 15:50:00,40.19,40.2,40.16,40.16,93200.0,31.0711,31.0788,31.0479,31.0479,93200.0
2015-04-01 15:55:00,40.17,40.23,40.15,40.23,370900.0,31.0556,31.102,31.0401,31.102,370900.0
2015-04-02 09:30:00,40.22,40.22,40.01,40.08,81300.0,31.0943,31.0943,30.9319,30.986,81300.0
2015-04-02 09:35:00,40.09,40.26,40.09,40.2,68200.0,30.9938,31.1252,30.9938,31.0788,68200.0
2015-04-02 09:40:00,40.22,40.27,40.2,40.25,50100.0,31.0943,31.1329,31.0788,31.1175,50100.0
2015-04-02 09:45:00,40.24,40.4,40.21,40.39,70000.0,31.1097,31.2334,31.0865,31.2257,70000.0
2015-04-02 09:50:00,40.39,40.49,40.39,40.43,51700.0,31.2257,31.303,31.2257,31.2566,51700.0
2015-04-02 09:55:00,40.42,40.45,40.41,40.44,34300.0,31.2489,31.2721,31.2412,31.2643,34300.0
2015-04-02 10:00:00,40.44,40.48,40.41,40.41,44200.0,31.2643,31.2953,31.2412,31.2412,44200.0
2015-04-02 10:05:00,40.41,40.43,40.37,40.39,48000.0,31.2412,31.2566,31.2102,31.2257,48000.0
2015-04-02 10:10:00,40.39,40.42,40.38,40.41,73800.0,31.2257,31.2489,31.218,31.2412,73800.0
2015-04-02 10:15:00,40.41,40.45,40.39,40.45,15900.0,31.2412,31.2721,31.2257,31.2721,15900.0
2015-04-02 10:20:00,40.45,40.46,40.41,40.42,34300.0,31.2721,31.2798,31.2412,31.2489,34300.0
2015-04-02 10:25:00,40.41,40.41,40.38,40.41,27400.0,31.2412,31.2412,31.218,31.2412,27400.0
2015-04-02 10:30:00,40.41,40.46,40.35,40.36,73700.0,31.2412,31.2798,31.1948,31.2025,73700.0
2015-04-02 10:35:00,40.36,40.39,40.34,40.37,13800.0,31.2025,31.2257,31.187,31.2102,13800.0
2015-04-02 10:40:00,40.36,40.4,40.34,40.35,23300.0,31.2025,31.2334,31.187,31.1948,23300.0
2015-04-02 10:45:00,40.36,40.36,40.33,40.34,11600.0,31.2025,31.2025,31.1793,31.187,11600.0
2015-04-02 10:50:00,40.34,40.37,40.33,40.35,28900.0,31.187,31.2102,31.1793,31.1948,28900.0
2015-04-02 10:55:00,40.35,40.37,40.32,40.33,12200.0,31.1948,31.2102,31.1716,31.1793,12200.0
2015-04-02 11:00:00,40.32,40.37,40.3,40.36,13400.0,31.1716,31.2102,31.1561,31.2025,13400.0
2015-04-02 11:05:00,40.37,40.37,40.34,40.36,12000.0,31.2102,31.2102,31.187,31.2025,12000.0
2015-04-02 11:10:00,40.36,40.36,40.32,40.32,15100.0,31.2025,31.2025,31.1716,31.1716,15100.0
2015-04-02 11:15:00,40.33,40.34,40.31,40.34,21600.0,31.1793,31.187,31.1638,31.187,21600.0
2015-04-02 11:20:00,40.34,40.36,40.33,40.36,13500.0,31.187,31.2025,31.1793,31.2025,13500.0
2015-04-02 11:25:00,40.36,40.37,40.34,40.35,40100.0,31.2025,31.2102,31.187,31.1948,40100.0
2015-04-02 11:30:00,40.35,40.38,40.35,40.36,7200.0,31.1948,31.218,31.1948,31.2025,7200.0
2015-04-02 11:35:00,40.36,40.37,40.34,40.34,14100.0,31.2025,31.2102,31.187,31.187,14100.0
2015-04-02 11:40:00,40.35,40.35,40.33,40.34,18500.0,31.1948,31.1948,31.1793,31.187,18500.0
2015-04-02 11:45:00,40.33,40.36,40.33,40.36,13800.0,31.1793,31.2025,31.1793,31.2025,13800.0
2015-04-02 11:50:00,40.36,40.37,40.31,40.31,19200.0,31.2025,31.2102,31.1638,31.1638,19200.0
2015-04-02 11:55:00,40.31,40.33,40.3,40.33,18500.0,31.1638,31.1793,31.1561,31.1793,18500.0
2015-04-02 12:00:00,40.32,40.32,40.28,40.29,21100.0,31.1716,31.1716,31.1406,31.1484,21100.0
2015-04-02 12:05:00,40.28,40.29,40.25,40.26,7600.0,31.1406,31.1484,31.1175,31.1252,7600.0
2015-04-02 12:10:00,40.26,40.28,40.25,40.27,12600.0,31.1252,31.1406,31.1175,31.1329,12600.0
2015-04-02 12:15:00,40.27,40.27,40.23,40.25,16300.0,31.1329,31.1329,31.102,31.1175,16300.0
2015-04-02 12:20:00,40.25,40.28,40.24,40.28,11800.0,31.1175,31.1406,31.1097,31.1406,11800.0
2015-04-02 12:25:00,40.28,40.3,40.27,40.29,12200.0,31.1406,31.1561,31.1329,31.1484,12200.0
2015-04-02 12:30:00,40.29,40.32,40.28,40.32,12800.0,31.1484,31.1716,31.1406,31.1716,12800.0
2015-04-02 12:35:00,40.32,40.35,40.32,40.35,4000.0,31.1716,31.1948,31.1716,31.1948,4000.0
2015-04-02 12:40:00,40.34,40.36,40.34,40.36,13700.0,31.187,31.2025,31.187,31.2025,13700.0
2015-04-02 12:45:00,40.35,40.36,40.34,40.35,51000.0,31.1948,31.2025,31.187,31.1948,51000.0
2015-04-02 12:50:00,40.35,40.36,40.34,40.36,9000.0,31.1948,31.2025,31.187,31.2025,9000.0
2015-04-02 12:55:00,40.36,40.37,40.33,40.34,11100.0,31.2025,31.2102,31.1793,31.187,11100.0
2015-04-02 13:00:00,40.33,40.36,40.32,40.35,42900.0,31.1793,31.2025,31.1716,31.1948,42900.0
2015-04-02 13:05:00,40.35,40.36,40.34,40.36,19400.0,31.1948,31.2025,31.187,31.2025,19400.0
2015-04-02 13:10:00,40.35,40.38,40.35,40.38,8900.0,31.1948,31.218,31.1948,31.218,8900.0
2015-04-02 13:15:00,40.38,40.42,40.38,40.41,25300.0,31.218,31.2489,31.218,31.2412,25300.0
2015-04-02 13:20:00,40.42,40.44,40.42,40.42,32400.0,31.2489,31.2643,31.2489,31.2489,32400.0
2015-04-02 13:25:00,40.43,40.43,40.41,40.41,10400.0,31.2566,31.2566,31.2412,31.2412,10400.0
2015-04-02 13:30:00,40.42,40.43,40.39,40.4,31400.0,31.2489,31.2566,31.2257,31.2334,31400.0
2015-04-02 13:35:00,40.39,40.39,40.37,40.37,11200.0,31.2257,31.2257,31.2102,31.2102,11200.0
2015-04-02 13:40:00,40.37,40.38,40.34,40.34,23000.0,31.2102,31.218,31.187,31.187,23000.0
2015-04-02 13:45:00,40.35,40.37,40.34,40.37,10000.0,31.1948,31.2102,31.187,31.2102,10000.0
2015-04-02 13:50:00,40.38,40.38,40.36,40.38,8700.0,31.218,31.218,31.2025,31.218,8700.0
2015-04-02 13:55:00,40.38,40.39,40.36,40.37,15400.0,31.218,31.2257,31.2025,31.2102,15400.0
2015-04-02 14:00:00,40.37,40.38,40.36,40.37,19600.0,31.2102,31.218,31.2025,31.2102,19600.0
2015-04-02 14:05:00,40.37,40.38,40.36,40.38,10700.0,31.2102,31.218,31.2025,31.218,10700.0
2015-04-02 14:10:00,40.38,40.43,40.37,40.43,20600.0,31.218,31.2566,31.2102,31.2566,20600.0
2015-04-02 14:15:00,40.43,40.5,40.42,40.5,55300.0,31.2566,31.3107,31.2489,31.3107,55300.0
2015-04-02 14:20:00,40.49,40.5,40.46,40.48,59600.0,31.303,31.3107,31.2798,31.2953,59600.0
2015-04-02 14:25:00,40.48,40.48,40.47,40.48,9300.0,31.2953,31.2953,31.2875,31.2953,9300.0
2015-04-02 14:30:00,40.48,40.48,40.44,40.45,42600.0,31.2953,31.2953,31.2643,31.2721,42600.0
2015-04-02 14:35:00,40.45,40.48,40.44,40.46,41600.0,31.2721,31.2953,31.2643,31.2798,41600.0
2015-04-02 14:40:00,40.46,40.47,40.44,40.45,52600.0,31.2798,31.2875,31.2643,31.2721,52600.0
2015-04-02 14:45:00,40.46,40.46,40.43,40.44,39900.0,31.2798,31.2798,31.2566,31.2643,39900.0
2015-04-02 14:50:00,40.44,40.46,40.4,40.41,125300.0,31.2643,31.2798,31.2334,31.2412,125300.0
2015-04-02 14:55:00,40.4,40.41,40.39,40.39,34300.0,31.2334,31.2412,31.2257,31.2257,34300.0
2015-04-02 15:00:00,40.39,40.41,40.38,40.41,26200.0,31.2257,31.2412,31.218,31.2412,26200.0
2015-04-02 15:05:00,40.41,40.41,40.4,40.41,13200.0,31.2412,31.2412,31.2334,31.2412,13200.0
2015-04-02 15:10:00,40.41,40.43,40.4,40.43,95200.0,31.2412,31.2566,31.2334,31.2566,95200.0
2015-04-02 15:15:00,40.42,40.46,40.42,40.44,55400.0,31.2489,31.2798,31.2489,31.2643,55400.0
2015-04-02 15:20:00,40.45,40.46,40.44,40.46,74700.0,31.2721,31.2798,31.2643,31.2798,74700.0
2015-04-02 15:25:00,40.46,40.48,40.45,40.48,26500.0,31.2798,31.2953,31.2721,31.2953,26500.0
2015-04-02 15:30:00,40.48,40.48,40.44,40.44,64500.0,31.2953,31.2953,31.2643,31.2643,64500.0
2015-04-02 15:35:00,40.45,40.45,40.44,40.45,47400.0,31.2721,31.2721,31.2643,31.2721,47400.0
2015-04-02 15:40:00,40.44,40.45,40.43,40.45,62100.0,31.2643,31.2721,31.2566,31.2721,62100.0
2015-04-02 15:45:00,40.45,40.52,40.44,40.52,113600.0,31.2721,31.3262,31.2643,31.3262,113600.0
2015-04-02 15:50:00,40.52,40.54,40.51,40.54,98300.0,31.3262,31.3417,31.3185,31.3417,98300.0
2015-04-02 15:55:00,40.54,40.56,40.53,40.55,465500.0,31.3417,31.3571,31.3339,31.3494,465500.0
2015-04-06 09:30:00,40.14,40.14,39.96,40.08,124400.0,31.0324,31.0324,30.8933,30.986,124400.0
2015-04-06 09:35:00,40.07,40.14,39.98,39.98,79500.0,30.9783,31.0324,30.9087,30.9087,79500.0
2015-04-06 09:40:00,39.99,40.05,39.98,39.98,87300.0,30.9164,30.9628,30.9087,30.9087,87300.0
2015-04-06 09:45:00,39.99,40.05,39.96,40.04,74100.0,30.9164,30.9628,30.8933,30.9551,74100.0
2015-04-06 09:50:00,40.04,40.17,40.03,40.16,63600.0,30.9551,31.0556,30.9474,31.0479,63600.0
2015-04-06 09:55:00,40.16,40.21,40.15,40.15,21600.0,31.0479,31.0865,31.0401,31.0401,21600.0
2015-04-06 10:00:00,40.15,40.23,40.15,40.23,73600.0,31.0401,31.102,31.0401,31.102,73600.0
2015-04-06 10:05:00,40.23,40.3,40.21,40.21,28500.0,31.102,31.1561,31.0865,31.0865,28500.0
2015-04-06 10:10:00,40.21,40.23,40.15,40.15,34900.0,31.0865,31.102,31.0401,31.0401,34900.0
2015-04-06 10:15:00,40.15,40.24,40.15,40.21,29500.0,31.0401,31.1097,31.0401,31.0865,29500.0
2015-04-06 10:20:00,40.22,40.29,40.2,40.27,73800.0,31.0943,31.1484,31.0788,31.1329,73800.0
2015-04-06 10:25:00,40.27,40.3,40.25,40.27,52400.0,31.1329,31.1561,31.1175,31.1329,52400.0
2015-04-06 10:30:00,40.28,40.35,40.27,40.33,148600.0,31.1406,31.1948,31.1329,31.1793,148600.0
2015-04-06 10:35:00,40.31,40.37,40.31,40.35,56700.0,31.1638,31.2102,31.1638,31.1948,56700.0
2015-04-06 10:40:00,40.35,40.4,40.34,40.38,56100.0,31.1948,31.2334,31.187,31.218,56100.0
2015-04-06 10:45:00,40.37,40.42,40.36,40.42,62800.0,31.2102,31.2489,31.2025,31.2489,62800.0
2015-04-06 10:50:00,40.42,40.43,40.4,40.43,54500.0,31.2489,31.2566,31.2334,31.2566,54500.0
2015-04-06 10:55:00,40.43,40.44,40.35,40.35,95100.0,31.2566,31.2643,31.1948,31.1948,95100.0
2015-04-06 11:00:00,40.35,40.39,40.32,40.35,52200.0,31.1948,31.2257,31.1716,31.1948,52200.0
2015-04-06 11:05:00,40.34,40.38,40.33,40.37,25500.0,31.187,31.218,31.1793,31.2102,25500.0
2015-04-06 11:10:00,40.38,40.4,40.32,40.33,17600.0,31.218,31.2334,31.1716,31.1793,17600.0
2015-04-06 11:15:00,40.33,40.33,40.28,40.31,102700.0,31.1793,31.1793,31.1406,31.1638,102700.0
2015-04-06 11:20:00,40.3,40.33,40.29,40.32,25200.0,31.1561,31.1793,31.1484,31.1716,25200.0
2015-04-06 11:25:00,40.31,40.34,40.31,40.34,15000.0,31.1638,31.187,31.1638,31.187,15000.0
2015-04-06 11:30:00,40.33,40.37,40.32,40.37,20700.0,31.1793,31.2102,31.1716,31.2102,20700.0
2015-04-06 11:35:00,40.35,40.37,40.35,40.36,29700.0,31.1948,31.2102,31.1948,31.2025,29700.0
2015-04-06 11:40:00,40.37,40.4,40.36,40.4,25100.0,31.2102,31.2334,31.2025,31.2334,25100.0
2015-04-06 11:45:00,40.4,40.44,40.4,40.43,59800.0,31.2334,31.2643,31.2334,31.2566,59800.0
2015-04-06 11:50:00,40.43,40.45,40.42,40.43,23900.0,31.2566,31.2721,31.2489,31.2566,23900.0
2015-04-06 11:55:00,40.43,40.45,40.41,40.45,46100.0,31.2566,31.2721,31.2412,31.2721,46100.0
2015-04-06 12:00:00,40.45,40.47,40.44,40.44,41000.0,31.2721,31.2875,31.2643,31.2643,41000.0
2015-04-06 12:05:00,40.44,40.46,40.43,40.44,32000.0,31.2643,31.2798,31.2566,31.2643,32000.0
2015-04-06 12:10:00,40.44,40.49,40.44,40.48,51600.0,31.2643,31.303,31.2643,31.2953,51600.0
2015-04-06 12:15:00,40.48,40.51,40.48,40.51,44900.0,31.2953,31.3185,31.2953,31.3185,44900.0
2015-04-06 12:20:00,40.51,40.59,40.5,40.58,57500.0,31.3185,31.3803,31.3107,31.3726,57500.0
2015-04-06 12:25:00,40.58,40.6,40.53,40.53,18600.0,31.3726,31.388,31.3339,31.3339,18600.0
2015-04-06 12:30:00,40.53,40.54,40.5,40.52,66900.0,31.3339,31.3417,31.3107,31.3262,66900.0
2015-04-06 12:35:00,40.52,40.52,40.49,40.49,21000.0,31.3262,31.3262,31.303,31.303,21000.0
2015-04-06 12:40:00,40.49,40.5,40.47,40.47,23800.0,31.303,31.3107,31.2875,31.2875,23800.0
2015-04-06 12:45:00,40.48,40.53,40.47,40.51,22500.0,31.2953,31.3339,31.2875,31.3185,22500.0
2015-04-06 12:50:00,40.5,40.51,40.49,40.5,6400.0,31.3107,31.3185,31.303,31.3107,6400.0
2015-04-06 12:55:00,40.5,40.52,40.49,40.49,18600.0,31.3107,31.3262,31.303,31.303,18600.0
2015-04-06 13:00:00,40.49,40.52,40.49,40.52,10400.0,31.303,31.3262,31.303,31.3262,10400.0
2015-04-06 13:05:00,40.51,40.52,40.49,40.51,19000.0,31.3185,31.3262,31.303,31.3185,19000.0
2015-04-06 13:10:00,40.51,40.53,40.51,40.52,12400.0,31.3185,31.3339,31.3185,31.3262,12400.0
2015-04-06 13:15:00,40.52,40.54,40.48,40.53,35500.0,31.3262,31.3417,31.2953,31.3339,35500.0
2015-04-06 13:20:00,40.52,40.54,40.52,40.53,28300.0,31.3262,31.3417,31.3262,31.3339,28300.0
2015-04-06 13:25:00,40.53,40.58,40.53,40.58,61900.0,31.3339,31.3726,31.3339,31.3726,61900.0
2015-04-06 13:30:00,40.58,40.59,40.56,40.57,17100.0,31.3726,31.3803,31.3571,31.3648,17100.0
2015-04-06 13:35:00,40.57,40.57,40.55,40.56,28600.0,31.3648,31.3648,31.3494,31.3571,28600.0
2015-04-06 13:40:00,40.55,40.56,40.55,40.56,12300.0,31.3494,31.3571,31.3494,31.3571,12300.0
2015-04-06 13:45:00,40.55,40.57,40.55,40.55,23800.0,31.3494,31.3648,31.3494,31.3494,23800.0
2015-04-06 13:50:00,40.56,40.56,40.53,40.54,24900.0,31.3571,31.3571,31.3339,31.3417,24900.0
2015-04-06 13:55:00,40.54,40.54,40.5,40.52,25300.0,31.3417,31.3417,31.3107,31.3262,25300.0
2015-04-06 14:00:00,40.52,40.52,40.51,40.52,18600.0,31.3262,31.3262,31.3185,31.3262,18600.0
2015-04-06 14:05:00,40.52,40.53,40.51,40.53,44300.0,31.3262,31.3339,31.3185,31.3339,44300.0
2015-04-06 14:10:00,40.53,40.54,40.51,40.54,50600.0,31.3339,31.3417,31.3185,31.3417,50600.0
2015-04-06 14:15:00,40.53,40.59,40.53,40.57,13200.0,31.3339,31.3803,31.3339,31.3648,13200.0
2015-04-06 14:20:00,40.58,40.58,40.57,40.57,39300.0,31.3726,31.3726,31.3648,31.3648,39300.0
2015-04-06 14:25:00,40.57,40.58,40.55,40.55,15200.0,31.3648,31.3726,31.3494,31.3494,15200.0
2015-04-06 14:30:00,40.56,40.59,40.56,40.59,17000.0,31.3571,31.3803,31.3571,31.3803,17000.0
2015-04-06 14:35:00,40.59,40.61,40.58,40.61,16100.0,31.3803,31.3958,31.3726,31.3958,16100.0
2015-04-06 14:40:00,40.61,40.61,40.58,40.59,22500.0,31.3958,31.3958,31.3726,31.3803,22500.0
2015-04-06 14:45:00,40.59,40.59,40.57,40.57,13200.0,31.3803,31.3803,31.3648,31.3648,13200.0
2015-04-06 14:50:00,40.57,40.58,40.55,40.56,13600.0,31.3648,31.3726,31.3494,31.3571,13600.0
2015-04-06 14:55:00,40.57,40.57,40.54,40.57,11500.0,31.3648,31.3648,31.3417,31.3648,11500.0
2015-04-06 15:00:00,40.57,40.58,40.55,40.57,18400.0,31.3648,31.3726,31.3494,31.3648,18400.0
2015-04-06 15:05:00,40.57,40.57,40.51,40.54,41500.0,31.3648,31.3648,31.3185,31.3417,41500.0
2015-04-06 15:10:00,40.53,40.53,40.5,40.52,66700.0,31.3339,31.3339,31.3107,31.3262,66700.0
2015-04-06 15:15:00,40.52,40.52,40.48,40.48,34100.0,31.3262,31.3262,31.2953,31.2953,34100.0
2015-04-06 15:20:00,40.48,40.51,40.48,40.5,49200.0,31.2953,31.3185,31.2953,31.3107,49200.0
2015-04-06 15:25:00,40.49,40.52,40.49,40.51,54400.0,31.303,31.3262,31.303,31.3185,54400.0
2015-04-06 15:30:00,40.51,40.54,40.5,40.52,59200.0,31.3185,31.3417,31.3107,31.3262,59200.0
2015-04-06 15:35:00,40.52,40.53,40.49,40.51,48200.0,31.3262,31.3339,31.303,31.3185,48200.0
2015-04-06 15:40:00,40.5,40.52,40.49,40.52,53500.0,31.3107,31.3262,31.303,31.3262,53500.0
2015-04-06 15:45:00,40.51,40.52,40.47,40.48,76400.0,31.3185,31.3262,31.2875,31.2953,76400.0
2015-04-06 15:50:00,40.47,40.49,40.46,40.48,84900.0,31.2875,31.303,31.2798,31.2953,84900.0
2015-04-06 15:55:00,40.48,40.5,40.47,40.49,202000.0,31.2953,31.3107,31.2875,31.303,202000.0
2015-04-07 09:30:00,40.51,40.8,40.36,40.75,78500.0,31.3185,31.5427,31.2025,31.504,78500.0
2015-04-07 09:35:00,40.76,40.83,40.73,40.82,37500.0,31.5117,31.5659,31.4885,31.5581,37500.0
2015-04-07 09:40:00,40.82,40.83,40.71,40.72,116300.0,31.5581,31.5659,31.4731,31.4808,116300.0
2015-04-07 09:45:00,40.72,40.79,40.71,40.71,65000.0,31.4808,31.5349,31.4731,31.4731,65000.0
2015-04-07 09:50:00,40.72,40.74,40.62,40.67,164700.0,31.4808,31.4963,31.4035,31.4422,164700.0
2015-04-07 09:55:00,40.66,40.72,40.65,40.68,97000.0,31.4344,31.4808,31.4267,31.4499,97000.0
2015-04-07 10:00:00,40.68,40.69,40.57,40.59,110100.0,31.4499,31.4576,31.3648,31.3803,110100.0
2015-04-07 10:05:00,40.59,40.61,40.51,40.53,63500.0,31.3803,31.3958,31.3185,31.3339,63500.0
2015-04-07 10:10:00,40.51,40.51,40.47,40.48,78500.0,31.3185,31.3185,31.2875,31.2953,78500.0
2015-04-07 10:15:00,40.48,40.61,40.47,40.58,53100.0,31.2953,31.3958,31.2875,31.3726,53100.0
2015-04-07 10:20:00,40.58,40.6,40.54,40.56,14900.0,31.3726,31.388,31.3417,31.3571,14900.0
2015-04-07 10:25:00,40.56,40.58,40.55,40.58,10200.0,31.3571,31.3726,31.3494,31.3726,10200.0
2015-04-07 10:30:00,40.58,40.62,40.57,40.58,23700.0,31.3726,31.4035,31.3648,31.3726,23700.0
2015-04-07 10:35:00,40.57,40.58,40.55,40.55,18000.0,31.3648,31.3726,31.3494,31.3494,18000.0
2015-04-07 10:40:00,40.56,40.56,40.52,40.52,31300.0,31.3571,31.3571,31.3262,31.3262,31300.0
2015-04-07 10:45:00,40.53,40.56,40.51,40.51,24200.0,31.3339,31.3571,31.3185,31.3185,24200.0
2015-04-07 10:50:00,40.5,40.52,40.48,40.48,51400.0,31.3107,31.3262,31.2953,31.2953,51400.0
2015-04-07 10:55:00,40.48,40.49,40.48,40.48,11500.0,31.2953,31.303,31.2953,31.2953,11500.0
2015-04-07 11:00:00,40.48,40.49,40.45,40.46,32000.0,31.2953,31.303,31.2721,31.2798,32000.0
2015-04-07 11:05:00,40.45,40.46,40.42,40.42,28100.0,31.2721,31.2798,31.2489,31.2489,28100.0
2015-04-07 11:10:00,40.43,40.47,40.42,40.45,62300.0,31.2566,31.2875,31.2489,31.2721,62300.0
2015-04-07 11:15:00,40.45,40.46,40.44,40.45,36200.0,31.2721,31.2798,31.2643,31.2721,36200.0
2015-04-07 11:20:00,40.44,40.48,40.44,40.47,42400.0,31.2643,31.2953,31.2643,31.2875,42400.0
2015-04-07 11:25:00,40.47,40.51,40.46,40.48,36100.0,31.2875,31.3185,31.2798,31.2953,36100.0
2015-04-07 11:30:00,40.47,40.54,40.47,40.53,25700.0,31.2875,31.3417,31.2875,31.3339,25700.0
2015-04-07 11:35:00,40.55,40.56,40.54,40.55,26000.0,31.3494,31.3571,31.3417,31.3494,26000.0
2015-04-07 11:40:00,40.55,40.56,40.54,40.54,14500.0,31.3494,31.3571,31.3417,31.3417,14500.0
2015-04-07 11:45:00,40.54,40.55,40.52,40.55,27100.0,31.3417,31.3494,31.3262,31.3494,27100.0
2015-04-07 11:50:00,40.54,40.55,40.53,40.54,38900.0,31.3417,31.3494,31.3339,31.3417,38900.0
2015-04-07 11:55:00,40.55,40.55,40.54,40.54,28500.0,31.3494,31.3494,31.3417,31.3417,28500.0
2015-04-07 12:00:00,40.55,40.56,40.54,40.55,26000.0,31.3494,31.3571,31.3417,31.3494,26000.0
2015-04-07 12:05:00,40.55,40.55,40.53,40.55,20100.0,31.3494,31.3494,31.3339,31.3494,20100.0
2015-04-07 12:10:00,40.55,40.56,40.54,40.54,67300.0,31.3494,31.3571,31.3417,31.3417,67300.0
2015-04-07 12:15:00,40.54,40.55,40.52,40.52,41500.0,31.3417,31.3494,31.3262,31.3262,41500.0
2015-04-07 12:20:00,40.52,40.54,40.51,40.51,23300.0,31.3262,31.3417,31.3185,31.3185,23300.0
2015-04-07 12:25:00,40.52,40.54,40.51,40.53,22800.0,31.3262,31.3417,31.3185,31.3339,22800.0
2015-04-07 12:30:00,40.53,40.54,40.53,40.53,20300.0,31.3339,31.3417,31.3339,31.3339,20300.0
2015-04-07 12:35:00,40.53,40.55,40.53,40.54,21800.0,31.3339,31.3494,31.3339,31.3417,21800.0
2015-04-07 12:40:00,40.55,40.55,40.52,40.52,20300.0,31.3494,31.3494,31.3262,31.3262,20300.0
2015-04-07 12:45:00,40.52,40.53,40.5,40.51,48100.0,31.3262,31.3339,31.3107,31.3185,48100.0
2015-04-07 12:50:00,40.51,40.53,40.51,40.52,36200.0,31.3185,31.3339,31.3185,31.3262,36200.0
2015-04-07 12:55:00,40.52,40.53,40.51,40.51,55400.0,31.3262,31.3339,31.3185,31.3185,55400.0
2015-04-07 13:00:00,40.52,40.54,40.5,40.53,38700.0,31.3262,31.3417,31.3107,31.3339,38700.0
2015-04-07 13:05:00,40.54,40.55,40.53,40.54,26000.0,31.3417,31.3494,31.3339,31.3417,26000.0
2015-04-07 13:10:00,40.55,40.56,40.54,40.54,71900.0,31.3494,31.3571,31.3417,31.3417,71900.0
2015-04-07 13:15:00,40.54,40.57,40.54,40.57,23200.0,31.3417,31.3648,31.3417,31.3648,23200.0
2015-04-07 13:20:00,40.57,40.57,40.54,40.55,17900.0,31.3648,31.3648,31.3417,31.3494,17900.0
2015-04-07 13:25:00,40.56,40.56,40.54,40.54,13100.0,31.3571,31.3571,31.3417,31.3417,13100.0
2015-04-07 13:30:00,40.55,40.55,40.54,40.55,18000.0,31.3494,31.3494,31.3417,31.3494,18000.0
2015-04-07 13:35:00,40.54,40.57,40.54,40.56,23600.0,31.3417,31.3648,31.3417,31.3571,23600.0
2015-04-07 13:40:00,40.57,40.57,40.54,40.54,38700.0,31.3648,31.3648,31.3417,31.3417,38700.0
2015-04-07 13:45:00,40.55,40.55,40.53,40.55,52000.0,31.3494,31.3494,31.3339,31.3494,52000.0
2015-04-07 13:50:00,40.54,40.55,40.5,40.51,27700.0,31.3417,31.3494,31.3107,31.3185,27700.0
2015-04-07 13:55:00,40.5,40.53,40.5,40.51,22400.0,31.3107,31.3339,31.3107,31.3185,22400.0
2015-04-07 14:00:00,40.52,40.64,40.51,40.63,191900.0,31.3262,31.419,31.3185,31.4112,191900.0
2015-04-07 14:05:00,40.63,40.65,40.61,40.64,79700.0,31.4112,31.4267,31.3958,31.419,79700.0
2015-04-07 14:10:00,40.65,40.75,40.64,40.7,69100.0,31.4267,31.504,31.419,31.4654,69100.0
2015-04-07 14:15:00,40.71,40.71,40.7,40.7,8800.0,31.4731,31.4731,31.4654,31.4654,8800.0
2015-04-07 14:20:00,40.7,40.72,40.68,40.71,32900.0,31.4654,31.4808,31.4499,31.4731,32900.0
2015-04-07 14:25:00,40.71,40.75,40.71,40.75,21600.0,31.4731,31.504,31.4731,31.504,21600.0
2015-04-07 14:30:00,40.74,40.76,40.73,40.75,32400.0,31.4963,31.5117,31.4885,31.504,32400.0
2015-04-07 14:35:00,40.75,40.75,40.74,40.75,17200.0,31.504,31.504,31.4963,31.504,17200.0
2015-04-07 14:40:00,40.75,40.76,40.74,40.75,52700.0,31.504,31.5117,31.4963,31.504,52700.0
2015-04-07 14:45:00,40.76,40.77,40.75,40.77,32200.0,31.5117,31.5195,31.504,31.5195,32200.0
2015-04-07 14:50:00,40.77,40.8,40.74,40.8,89800.0,31.5195,31.5427,31.4963,31.5427,89800.0
2015-04-07 14:55:00,40.8,40.8,40.73,40.73,30100.0,31.5427,31.5427,31.4885,31.4885,30100.0
2015-04-07 15:00:00,40.73,40.74,40.72,40.73,52900.0,31.4885,31.4963,31.4808,31.4885,52900.0
2015-04-07 15:05:00,40.73,40.73,40.71,40.73,25600.0,31.4885,31.4885,31.4731,31.4885,25600.0
2015-04-07 15:10:00,40.72,40.73,40.68,40.7,63300.0,31.4808,31.4885,31.4499,31.4654,63300.0
2015-04-07 15:15:00,40.69,40.7,40.67,40.7,50500.0,31.4576,31.4654,31.4422,31.4654,50500.0
2015-04-07 15:20:00,40.69,40.7,40.66,40.66,56100.0,31.4576,31.4654,31.4344,31.4344,56100.0
2015-04-07 15:25:00,40.66,40.69,40.65,40.68,52100.0,31.4344,31.4576,31.4267,31.4499,52100.0
2015-04-07 15:30:00,40.68,40.69,40.67,40.69,63400.0,31.4499,31.4576,31.4422,31.4576,63400.0
2015-04-07 15:35:00,40.69,40.7,40.65,40.66,68000.0,31.4576,31.4654,31.4267,31.4344,68000.0
2015-04-07 15:40:00,40.66,40.67,40.6,40.62,122500.0,31.4344,31.4422,31.388,31.4035,122500.0
2015-04-07 15:45:00,40.62,40.64,40.61,40.63,55800.0,31.4035,31.419,31.3958,31.4112,55800.0
2015-04-07 15:50:00,40.62,40.63,40.59,40.59,102700.0,31.4035,31.4112,31.3803,31.3803,102700.0
2015-04-07 15:55:00,40.59,40.6,40.57,40.57,188700.0,31.3803,31.388,31.3648,31.3648,188700.0
2015-04-08 09:30:00,40.68,40.72,40.62,40.68,42400.0,31.4499,31.4808,31.4035,31.4499,42400.0
2015-04-08 09:35:00,40.66,40.7,40.66,40.69,4200.0,31.4344,31.4654,31.4344,31.4576,4200.0
2015-04-08 09:40:00,40.7,40.71,40.66,40.71,12400.0,31.4654,31.4731,31.4344,31.4731,12400.0
2015-04-08 09:45:00,40.71,40.89,40.71,40.89,71100.0,31.4731,31.6122,31.4731,31.6122,71100.0
2015-04-08 09:50:00,40.9,40.98,40.88,40.96,54400.0,31.62,31.6818,31.6045,31.6664,54400.0
2015-04-08 09:55:00,40.96,40.96,40.86,40.87,20600.0,31.6664,31.6664,31.5891,31.5968,20600.0
2015-04-08 10:00:00,40.86,40.89,40.82,40.87,19600.0,31.5891,31.6122,31.5581,31.5968,19600.0
2015-04-08 10:05:00,40.88,40.93,40.87,40.89,25700.0,31.6045,31.6432,31.5968,31.6122,25700.0
2015-04-08 10:10:00,40.89,40.89,40.81,40.83,21700.0,31.6122,31.6122,31.5504,31.5659,21700.0
2015-04-08 10:15:00,40.83,40.85,40.75,40.76,20800.0,31.5659,31.5813,31.504,31.5117,20800.0
2015-04-08 10:20:00,40.76,40.79,40.76,40.79,12800.0,31.5117,31.5349,31.5117,31.5349,12800.0
2015-04-08 10:25:00,40.8,40.81,40.78,40.78,12100.0,31.5427,31.5504,31.5272,31.5272,12100.0
2015-04-08 10:30:00,40.78,40.79,40.76,40.77,10000.0,31.5272,31.5349,31.5117,31.5195,10000.0
2015-04-08 10:35:00,40.77,40.78,40.73,40.73,29500.0,31.5195,31.5272,31.4885,31.4885,29500.0
2015-04-08 10:40:00,40.74,40.74,40.65,40.67,45500.0,31.4963,31.4963,31.4267,31.4422,45500.0
2015-04-08 10:45:00,40.67,40.69,40.64,40.67,23900.0,31.4422,31.4576,31.419,31.4422,23900.0
2015-04-08 10:50:00,40.67,40.74,40.66,40.74,24300.0,31.4422,31.4963,31.4344,31.4963,24300.0
2015-04-08 10:55:00,40.73,40.74,40.7,40.7,27700.0,31.4885,31.4963,31.4654,31.4654,27700.0
2015-04-08 11:00:00,40.7,40.73,40.69,40.72,61500.0,31.4654,31.4885,31.4576,31.4808,61500.0
2015-04-08 11:05:00,40.72,40.72,40.69,40.69,20100.0,31.4808,31.4808,31.4576,31.4576,20100.0
2015-04-08 11:10:00,40.7,40.71,40.66,40.66,20300.0,31.4654,31.4731,31.4344,31.4344,20300.0
2015-04-08 11:15:00,40.66,40.7,40.65,40.69,19900.0,31.4344,31.4654,31.4267,31.4576,19900.0
2015-04-08 11:20:00,40.7,40.7,40.65,40.7,68800.0,31.4654,31.4654,31.4267,31.4654,68800.0
2015-04-08 11:25:00,40.7,40.71,40.66,40.67,15200.0,31.4654,31.4731,31.4344,31.4422,15200.0
2015-04-08 11:30:00,40.68,40.7,40.63,40.63,11000.0,31.4499,31.4654,31.4112,31.4112,11000.0
2015-04-08 11:35:00,40.63,40.67,40.62,40.65,19600.0,31.4112,31.4422,31.4035,31.4267,19600.0
2015-04-08 11:40:00,40.66,40.69,40.63,40.68,22900.0,31.4344,31.4576,31.4112,31.4499,22900.0
2015-04-08 11:45:00,40.69,40.71,40.68,40.7,12000.0,31.4576,31.4731,31.4499,31.4654,12000.0
2015-04-08 11:50:00,40.7,40.72,40.68,40.7,32700.0,31.4654,31.4808,31.4499,31.4654,32700.0
2015-04-08 11:55:00,40.7,40.71,40.68,40.7,30700.0,31.4654,31.4731,31.4499,31.4654,30700.0
2015-04-08 12:00:00,40.7,40.72,40.65,40.65,29000.0,31.4654,31.4808,31.4267,31.4267,29000.0
2015-04-08 12:05:00,40.65,40.68,40.63,40.63,52200.0,31.4267,31.4499,31.4112,31.4112,52200.0
2015-04-08 12:10:00,40.63,40.64,40.6,40.61,34100.0,31.4112,31.419,31.388,31.3958,34100.0
2015-04-08 12:15:00,40.61,40.64,40.6,40.64,7900.0,31.3958,31.419,31.388,31.419,7900.0
2015-04-08 12:20:00,40.63,40.65,40.62,40.63,10700.0,31.4112,31.4267,31.4035,31.4112,10700.0
2015-04-08 12:25:00,40.62,40.63,40.61,40.63,22800.0,31.4035,31.4112,31.3958,31.4112,22800.0
2015-04-08 12:30:00,40.62,40.64,40.61,40.64,23200.0,31.4035,31.419,31.3958,31.419,23200.0
2015-04-08 12:35:00,40.64,40.67,40.63,40.64,51200.0,31.419,31.4422,31.4112,31.419,51200.0
2015-04-08 12:40:00,40.65,40.67,40.64,40.66,15100.0,31.4267,31.4422,31.419,31.4344,15100.0
2015-04-08 12:45:00,40.66,40.67,40.64,40.65,12400.0,31.4344,31.4422,31.419,31.4267,12400.0
2015-04-08 12:50:00,40.66,40.66,40.62,40.63,10200.0,31.4344,31.4344,31.4035,31.4112,10200.0
2015-04-08 12:55:00,40.65,40.67,40.64,40.65,11300.0,31.4267,31.4422,31.419,31.4267,11300.0
2015-04-08 13:00:00,40.65,40.66,40.63,40.63,15900.0,31.4267,31.4344,31.4112,31.4112,15900.0
2015-04-08 13:05:00,40.64,40.65,40.63,40.64,11700.0,31.419,31.4267,31.4112,31.419,11700.0
2015-04-08 13:10:00,40.64,40.64,40.59,40.6,27500.0,31.419,31.419,31.3803,31.388,27500.0
2015-04-08 13:15:00,40.61,40.62,40.58,40.62,38300.0,31.3958,31.4035,31.3726,31.4035,38300.0
2015-04-08 13:20:00,40.62,40.63,40.59,40.6,16500.0,31.4035,31.4112,31.3803,31.388,16500.0
2015-04-08 13:25:00,40.61,40.61,40.59,40.59,25700.0,31.3958,31.3958,31.3803,31.3803,25700.0
2015-04-08 13:30:00,40.59,40.61,40.59,40.61,7700.0,31.3803,31.3958,31.3803,31.3958,7700.0
2015-04-08 13:35:00,40.6,40.61,40.59,40.59,30900.0,31.388,31.3958,31.3803,31.3803,30900.0
2015-04-08 13:40:00,40.6,40.61,40.59,40.6,15100.0,31.388,31.3958,31.3803,31.388,15100.0
2015-04-08 13:45:00,40.6,40.63,40.59,40.6,24000.0,31.388,31.4112,31.3803,31.388,24000.0
2015-04-08 13:50:00,40.6,40.64,40.6,40.64,11300.0,31.388,31.419,31.388,31.419,11300.0
2015-04-08 13:55:00,40.64,40.65,40.6,40.63,19000.0,31.419,31.4267,31.388,31.4112,19000.0
2015-04-08 14:00:00,40.64,40.65,40.56,40.6,48100.0,31.419,31.4267,31.3571,31.388,48100.0
2015-04-08 14:05:00,40.61,40.66,40.51,40.52,45100.0,31.3958,31.4344,31.3185,31.3262,45100.0
2015-04-08 14:10:00,40.52,40.65,40.5,40.64,80700.0,31.3262,31.4267,31.3107,31.419,80700.0
2015-04-08 14:15:00,40.63,40.7,40.61,40.61,133500.0,31.4112,31.4654,31.3958,31.3958,133500.0
2015-04-08 14:20:00,40.62,40.69,40.61,40.63,61900.0,31.4035,31.4576,31.3958,31.4112,61900.0
2015-04-08 14:25:00,40.64,40.65,40.62,40.65,42000.0,31.419,31.4267,31.4035,31.4267,42000.0
2015-04-08 14:30:00,40.64,40.65,40.61,40.65,33900.0,31.419,31.4267,31.3958,31.4267,33900.0
2015-04-08 14:35:00,40.65,40.66,40.6,40.6,36200.0,31.4267,31.4344,31.388,31.388,36200.0
2015-04-08 14:40:00,40.6,40.6,40.54,40.58,59600.0,31.388,31.388,31.3417,31.3726,59600.0
2015-04-08 14:45:00,40.58,40.6,40.56,40.59,23700.0,31.3726,31.388,31.3571,31.3803,23700.0
2015-04-08 14:50:00,40.61,40.61,40.59,40.59,97300.0,31.3958,31.3958,31.3803,31.3803,97300.0
2015-04-08 14:55:00,40.59,40.61,40.56,40.61,26600.0,31.3803,31.3958,31.3571,31.3958,26600.0
2015-04-08 15:00:00,40.61,40.66,40.6,40.66,39100.0,31.3958,31.4344,31.388,31.4344,39100.0
2015-04-08 15:05:00,40.65,40.66,40.63,40.65,17300.0,31.4267,31.4344,31.4112,31.4267,17300.0
2015-04-08 15:10:00,40.65,40.68,40.61,40.63,31000.0,31.4267,31.4499,31.3958,31.4112,31000.0
2015-04-08 15:15:00,40.63,40.66,40.62,40.64,31200.0,31.4112,31.4344,31.4035,31.419,31200.0
2015-04-08 15:20:00,40.64,40.65,40.59,40.62,41800.0,31.419,31.4267,31.3803,31.4035,41800.0
2015-04-08 15:25:00,40.62,40.67,40.62,40.64,34400.0,31.4035,31.4422,31.4035,31.419,34400.0
2015-04-08 15:30:00,40.65,40.68,40.64,40.67,42200.0,31.4267,31.4499,31.419,31.4422,42200.0
2015-04-08 15:35:00,40.67,40.7,40.66,40.7,35400.0,31.4422,31.4654,31.4344,31.4654,35400.0
2015-04-08 15:40:00,40.7,40.73,40.67,40.67,57300.0,31.4654,31.4885,31.4422,31.4422,57300.0
2015-04-08 15:45:00,40.67,40.69,40.64,40.65,90800.0,31.4422,31.4576,31.419,31.4267,90800.0
2015-04-08 15:50:00,40.66,40.67,40.65,40.67,69600.0,31.4344,31.4422,31.4267,31.4422,69600.0
2015-04-08 15:55:00,40.66,40.7,40.64,40.69,205600.0,31.4344,31.4654,31.419,31.4576,205600.0
2015-04-09 09:30:00,40.69,40.73,40.57,40.73,45200.0,31.4576,31.4885,31.3648,31.4885,45200.0
2015-04-09 09:35:00,40.74,40.8,40.64,40.69,20200.0,31.4963,31.5427,31.419,31.4576,20200.0
2015-04-09 09:40:00,40.69,40.7,40.6,40.6,24300.0,31.4576,31.4654,31.388,31.388,24300.0
2015-04-09 09:45:00,40.59,40.67,40.58,40.65,41300.0,31.3803,31.4422,31.3726,31.4267,41300.0
2015-04-09 09:50:00,40.65,40.67,40.59,40.61,76400.0,31.4267,31.4422,31.3803,31.3958,76400.0
2015-04-09 09:55:00,40.6,40.64,40.57,40.57,24500.0,31.388,31.419,31.3648,31.3648,24500.0
2015-04-09 10:00:00,40.58,40.66,40.57,40.63,21800.0,31.3726,31.4344,31.3648,31.4112,21800.0
2015-04-09 10:05:00,40.62,40.63,40.55,40.61,54200.0,31.4035,31.4112,31.3494,31.3958,54200.0
2015-04-09 10:10:00,40.62,40.62,40.53,40.58,86400.0,31.4035,31.4035,31.3339,31.3726,86400.0
2015-04-09 10:15:00,40.57,40.62,40.53,40.59,64200.0,31.3648,31.4035,31.3339,31.3803,64200.0
2015-04-09 10:20:00,40.59,40.59,40.52,40.53,60100.0,31.3803,31.3803,31.3262,31.3339,60100.0
2015-04-09 10:25:00,40.52,40.57,40.51,40.57,25000.0,31.3262,31.3648,31.3185,31.3648,25000.0
2015-04-09 10:30:00,40.57,40.6,40.55,40.59,50900.0,31.3648,31.388,31.3494,31.3803,50900.0
2015-04-09 10:35:00,40.59,40.61,40.55,40.61,33000.0,31.3803,31.3958,31.3494,31.3958,33000.0
2015-04-09 10:40:00,40.6,40.61,40.54,40.56,43600.0,31.388,31.3958,31.3417,31.3571,43600.0
2015-04-09 10:45:00,40.56,40.58,40.54,40.55,23100.0,31.3571,31.3726,31.3417,31.3494,23100.0
2015-04-09 10:50:00,40.55,40.57,40.53,40.56,15600.0,31.3494,31.3648,31.3339,31.3571,15600.0
2015-04-09 10:55:00,40.56,40.58,40.54,40.58,16700.0,31.3571,31.3726,31.3417,31.3726,16700.0
2015-04-09 11:00:00,40.58,40.58,40.53,40.57,20800.0,31.3726,31.3726,31.3339,31.3648,20800.0
2015-04-09 11:05:00,40.57,40.58,40.55,40.58,17600.0,31.3648,31.3726,31.3494,31.3726,17600.0
2015-04-09 11:10:00,40.57,40.58,40.55,40.58,23300.0,31.3648,31.3726,31.3494,31.3726,23300.0
2015-04-09 11:15:00,40.59,40.59,40.53,40.55,16800.0,31.3803,31.3803,31.3339,31.3494,16800.0
2015-04-09 11:20:00,40.54,40.55,40.47,40.52,26100.0,31.3417,31.3494,31.2875,31.3262,26100.0
2015-04-09 11:25:00,40.51,40.54,40.5,40.54,21000.0,31.3185,31.3417,31.3107,31.3417,21000.0
2015-04-09 11:30:00,40.53,40.59,40.51,40.58,33400.0,31.3339,31.3803,31.3185,31.3726,33400.0
2015-04-09 11:35:00,40.59,40.62,40.57,40.57,37200.0,31.3803,31.4035,31.3648,31.3648,37200.0
2015-04-09 11:40:00,40.57,40.57,40.54,40.57,10400.0,31.3648,31.3648,31.3417,31.3648,10400.0
2015-04-09 11:45:00,40.57,40.58,40.54,40.56,20800.0,31.3648,31.3726,31.3417,31.3571,20800.0
2015-04-09 11:50:00,40.56,40.57,40.53,40.55,9500.0,31.3571,31.3648,31.3339,31.3494,9500.0
2015-04-09 11:55:00,40.54,40.56,40.53,40.55,14600.0,31.3417,31.3571,31.3339,31.3494,14600.0
2015-04-09 12:00:00,40.55,40.56,40.54,40.55,10500.0,31.3494,31.3571,31.3417,31.3494,10500.0
2015-04-09 12:05:00,40.55,40.56,40.53,40.55,13900.0,31.3494,31.3571,31.3339,31.3494,13900.0
2015-04-09 12:10:00,40.56,40.56,40.53,40.55,10200.0,31.3571,31.3571,31.3339,31.3494,10200.0
2015-04-09 12:15:00,40.55,40.57,40.55,40.56,21400.0,31.3494,31.3648,31.3494,31.3571,21400.0
2015-04-09 12:20:00,40.55,40.6,40.54,40.59,33100.0,31.3494,31.388,31.3417,31.3803,33100.0
2015-04-09 12:25:00,40.59,40.59,40.55,40.55,21200.0,31.3803,31.3803,31.3494,31.3494,21200.0
2015-04-09 12:30:00,40.55,40.56,40.54,40.55,8200.0,31.3494,31.3571,31.3417,31.3494,8200.0
2015-04-09 12:35:00,40.55,40.56,40.54,40.54,9500.0,31.3494,31.3571,31.3417,31.3417,9500.0
2015-04-09 12:40:00,40.54,40.55,40.53,40.53,11200.0,31.3417,31.3494,31.3339,31.3339,11200.0
2015-04-09 12:45:00,40.54,40.56,40.54,40.55,9800.0,31.3417,31.3571,31.3417,31.3494,9800.0
2015-04-09 12:50:00,40.56,40.59,40.56,40.59,15700.0,31.3571,31.3803,31.3571,31.3803,15700.0
2015-04-09 12:55:00,40.59,40.59,40.57,40.58,20400.0,31.3803,31.3803,31.3648,31.3726,20400.0
2015-04-09 13:00:00,40.58,40.59,40.56,40.59,25300.0,31.3726,31.3803,31.3571,31.3803,25300.0
2015-04-09 13:05:00,40.59,40.64,40.58,40.64,35600.0,31.3803,31.419,31.3726,31.419,35600.0
2015-04-09 13:10:00,40.65,40.71,40.65,40.7,28300.0,31.4267,31.4731,31.4267,31.4654,28300.0
2015-04-09 13:15:00,40.7,40.71,40.69,40.7,6900.0,31.4654,31.4731,31.4576,31.4654,6900.0
2015-04-09 13:20:00,40.7,40.74,40.69,40.74,22800.0,31.4654,31.4963,31.4576,31.4963,22800.0
2015-04-09 13:25:00,40.74,40.76,40.73,40.73,7000.0,31.4963,31.5117,31.4885,31.4885,7000.0
2015-04-09 13:30:00,40.74,40.74,40.69,40.7,17300.0,31.4963,31.4963,31.4576,31.4654,17300.0
2015-04-09 13:35:00,40.7,40.71,40.64,40.64,34700.0,31.4654,31.4731,31.419,31.419,34700.0
2015-04-09 13:40:00,40.64,40.65,40.62,40.64,23500.0,31.419,31.4267,31.4035,31.419,23500.0
2015-04-09 13:45:00,40.64,40.69,40.64,40.69,26800.0,31.419,31.4576,31.419,31.4576,26800.0
2015-04-09 13:50:00,40.69,40.7,40.68,40.7,17000.0,31.4576,31.4654,31.4499,31.4654,17000.0
2015-04-09 13:55:00,40.69,40.7,40.67,40.69,21600.0,31.4576,31.4654,31.4422,31.4576,21600.0
2015-04-09 14:00:00,40.69,40.7,40.68,40.69,11400.0,31.4576,31.4654,31.4499,31.4576,11400.0
2015-04-09 14:05:00,40.69,40.7,40.68,40.69,17200.0,31.4576,31.4654,31.4499,31.4576,17200.0
2015-04-09 14:10:00,40.69,40.71,40.69,40.7,14000.0,31.4576,31.4731,31.4576,31.4654,14000.0
2015-04-09 14:15:00,40.71,40.71,40.69,40.7,9900.0,31.4731,31.4731,31.4576,31.4654,9900.0
2015-04-09 14:20:00,40.7,40.7,40.66,40.67,20200.0,31.4654,31.4654,31.4344,31.4422,20200.0
2015-04-09 14:25:00,40.67,40.68,40.64,40.64,19800.0,31.4422,31.4499,31.419,31.419,19800.0
2015-04-09 14:30:00,40.65,40.66,40.64,40.65,11900.0,31.4267,31.4344,31.419,31.4267,11900.0
2015-04-09 14:35:00,40.64,40.73,40.64,40.73,22300.0,31.419,31.4885,31.419,31.4885,22300.0
2015-04-09 14:40:00,40.73,40.73,40.68,40.68,18000.0,31.4885,31.4885,31.4499,31.4499,18000.0
2015-04-09 14:45:00,40.68,40.69,40.67,40.67,15100.0,31.4499,31.4576,31.4422,31.4422,15100.0
2015-04-09 14:50:00,40.68,40.68,40.67,40.67,17200.0,31.4499,31.4499,31.4422,31.4422,17200.0
2015-04-09 14:55:00,40.68,40.72,40.67,40.72,18400.0,31.4499,31.4808,31.4422,31.4808,18400.0
2015-04-09 15:00:00,40.72,40.79,40.71,40.77,19100.0,31.4808,31.5349,31.4731,31.5195,19100.0
2015-04-09 15:05:00,40.77,40.78,40.74,40.75,20500.0,31.5195,31.5272,31.4963,31.504,20500.0
2015-04-09 15:10:00,40.75,40.88,40.75,40.88,58100.0,31.504,31.6045,31.504,31.6045,58100.0
2015-04-09 15:15:00,40.87,40.88,40.82,40.82,38800.0,31.5968,31.6045,31.5581,31.5581,38800.0
2015-04-09 15:20:00,40.82,40.83,40.79,40.79,23000.0,31.5581,31.5659,31.5349,31.5349,23000.0
2015-04-09 15:25:00,40.79,40.85,40.78,40.85,39100.0,31.5349,31.5813,31.5272,31.5813,39100.0
2015-04-09 15:30:00,40.86,40.87,40.75,40.75,69100.0,31.5891,31.5968,31.504,31.504,69100.0
2015-04-09 15:35:00,40.75,40.8,40.74,40.8,101000.0,31.504,31.5427,31.4963,31.5427,101000.0
2015-04-09 15:40:00,40.8,40.83,40.79,40.81,62300.0,31.5427,31.5659,31.5349,31.5504,62300.0
2015-04-09 15:45:00,40.8,40.82,40.78,40.8,54800.0,31.5427,31.5581,31.5272,31.5427,54800.0
2015-04-09 15:50:00,40.8,40.83,40.79,40.81,77500.0,31.5427,31.5659,31.5349,31.5504,77500.0
2015-04-09 15:55:00,40.8,40.86,40.8,40.84,160300.0,31.5427,31.5891,31.5427,31.5736,160300.0
2015-04-10 09:30:00,40.8,40.82,40.6,40.61,57800.0,31.5427,31.5581,31.388,31.3958,57800.0
2015-04-10 09:35:00,40.61,40.75,40.61,40.7,15200.0,31.3958,31.504,31.3958,31.4654,15200.0
2015-04-10 09:40:00,40.71,40.81,40.69,40.77,31800.0,31.4731,31.5504,31.4576,31.5195,31800.0
2015-04-10 09:45:00,40.78,40.86,40.75,40.85,36100.0,31.5272,31.5891,31.504,31.5813,36100.0
2015-04-10 09:50:00,40.87,40.87,40.83,40.84,44700.0,31.5968,31.5968,31.5659,31.5736,44700.0
2015-04-10 09:55:00,40.84,40.87,40.82,40.82,17600.0,31.5736,31.5968,31.5581,31.5581,17600.0
2015-04-10 10:00:00,40.81,40.83,40.78,40.81,23900.0,31.5504,31.5659,31.5272,31.5504,23900.0
2015-04-10 10:05:00,40.81,40.81,40.75,40.8,16700.0,31.5504,31.5504,31.504,31.5427,16700.0
2015-04-10 10:10:00,40.8,40.83,40.77,40.83,15000.0,31.5427,31.5659,31.5195,31.5659,15000.0
2015-04-10 10:15:00,40.83,40.83,40.78,40.78,13900.0,31.5659,31.5659,31.5272,31.5272,13900.0
2015-04-10 10:20:00,40.77,40.8,40.76,40.79,15600.0,31.5195,31.5427,31.5117,31.5349,15600.0
2015-04-10 10:25:00,40.79,40.81,40.72,40.75,40300.0,31.5349,31.5504,31.4808,31.504,40300.0
2015-04-10 10:30:00,40.76,40.78,40.75,40.75,10000.0,31.5117,31.5272,31.504,31.504,10000.0
2015-04-10 10:35:00,40.75,40.8,40.75,40.78,19200.0,31.504,31.5427,31.504,31.5272,19200.0
2015-04-10 10:40:00,40.78,40.78,40.75,40.75,15900.0,31.5272,31.5272,31.504,31.504,15900.0
2015-04-10 10:45:00,40.75,40.76,40.72,40.73,11300.0,31.504,31.5117,31.4808,31.4885,11300.0
2015-04-10 10:50:00,40.73,40.8,40.73,40.76,43600.0,31.4885,31.5427,31.4885,31.5117,43600.0
2015-04-10 10:55:00,40.76,40.78,40.75,40.76,17600.0,31.5117,31.5272,31.504,31.5117,17600.0
2015-04-10 11:00:00,40.76,40.77,40.74,40.76,20400.0,31.5117,31.5195,31.4963,31.5117,20400.0
2015-04-10 11:05:00,40.76,40.76,40.72,40.74,24900.0,31.5117,31.5117,31.4808,31.4963,24900.0
2015-04-10 11:10:00,40.74,40.76,40.72,40.75,18900.0,31.4963,31.5117,31.4808,31.504,18900.0
2015-04-10 11:15:00,40.74,40.77,40.74,40.77,7200.0,31.4963,31.5195,31.4963,31.5195,7200.0
2015-04-10 11:20:00,40.77,40.8,40.77,40.8,10400.0,31.5195,31.5427,31.5195,31.5427,10400.0
2015-04-10 11:25:00,40.8,40.82,40.79,40.81,8000.0,31.5427,31.5581,31.5349,31.5504,8000.0
2015-04-10 11:30:00,40.81,40.82,40.79,40.82,16500.0,31.5504,31.5581,31.5349,31.5581,16500.0
2015-04-10 11:35:00,40.82,40.82,40.79,40.79,12400.0,31.5581,31.5581,31.5349,31.5349,12400.0
2015-04-10 11:40:00,40.79,40.79,40.75,40.76,7900.0,31.5349,31.5349,31.504,31.5117,7900.0
2015-04-10 11:45:00,40.75,40.76,40.74,40.75,28100.0,31.504,31.5117,31.4963,31.504,28100.0
2015-04-10 11:50:00,40.76,40.76,40.74,40.76,12500.0,31.5117,31.5117,31.4963,31.5117,12500.0
2015-04-10 11:55:00,40.75,40.76,40.75,40.75,10100.0,31.504,31.5117,31.504,31.504,10100.0
2015-04-10 12:00:00,40.76,40.76,40.73,40.73,13300.0,31.5117,31.5117,31.4885,31.4885,13300.0
2015-04-10 12:05:00,40.74,40.74,40.7,40.71,22600.0,31.4963,31.4963,31.4654,31.4731,22600.0
2015-04-10 12:10:00,40.7,40.71,40.69,40.7,9500.0,31.4654,31.4731,31.4576,31.4654,9500.0
2015-04-10 12:15:00,40.69,40.72,40.68,40.71,36100.0,31.4576,31.4808,31.4499,31.4731,36100.0
2015-04-10 12:20:00,40.71,40.73,40.7,40.73,19900.0,31.4731,31.4885,31.4654,31.4885,19900.0
2015-04-10 12:25:00,40.72,40.73,40.7,40.71,26400.0,31.4808,31.4885,31.4654,31.4731,26400.0
2015-04-10 12:30:00,40.72,40.72,40.71,40.72,1700.0,31.4808,31.4808,31.4731,31.4808,1700.0
2015-04-10 12:35:00,40.71,40.73,40.71,40.73,21000.0,31.4731,31.4885,31.4731,31.4885,21000.0
2015-04-10 12:40:00,40.74,40.77,40.73,40.76,31400.0,31.4963,31.5195,31.4885,31.5117,31400.0
2015-04-10 12:45:00,40.76,40.76,40.74,40.76,12300.0,31.5117,31.5117,31.4963,31.5117,12300.0
2015-04-10 12:50:00,40.76,40.77,40.75,40.77,16100.0,31.5117,31.5195,31.504,31.5195,16100.0
2015-04-10 12:55:00,40.78,40.78,40.76,40.77,14800.0,31.5272,31.5272,31.5117,31.5195,14800.0
2015-04-10 13:00:00,40.77,40.78,40.76,40.76,4200.0,31.5195,31.5272,31.5117,31.5117,4200.0
2015-04-10 13:05:00,40.76,40.77,40.76,40.77,3600.0,31.5117,31.5195,31.5117,31.5195,3600.0
2015-04-10 13:10:00,40.76,40.77,40.74,40.74,9100.0,31.5117,31.5195,31.4963,31.4963,9100.0
2015-04-10 13:15:00,40.74,40.74,40.72,40.73,10700.0,31.4963,31.4963,31.4808,31.4885,10700.0
2015-04-10 13:20:00,40.73,40.73,40.71,40.72,13300.0,31.4885,31.4885,31.4731,31.4808,13300.0
2015-04-10 13:25:00,40.72,40.72,40.69,40.71,11700.0,31.4808,31.4808,31.4576,31.4731,11700.0
2015-04-10 13:30:00,40.71,40.73,40.7,40.73,3900.0,31.4731,31.4885,31.4654,31.4885,3900.0
2015-04-10 13:35:00,40.73,40.77,40.72,40.76,17200.0,31.4885,31.5195,31.4808,31.5117,17200.0
2015-04-10 13:40:00,40.76,40.76,40.74,40.74,4800.0,31.5117,31.5117,31.4963,31.4963,4800.0
2015-04-10 13:45:00,40.75,40.76,40.74,40.76,10700.0,31.504,31.5117,31.4963,31.5117,10700.0
2015-04-10 13:50:00,40.76,40.76,40.74,40.75,5300.0,31.5117,31.5117,31.4963,31.504,5300.0
2015-04-10 13:55:00,40.74,40.75,40.73,40.73,6600.0,31.4963,31.504,31.4885,31.4885,6600.0
2015-04-10 14:00:00,40.73,40.74,40.71,40.71,10300.0,31.4885,31.4963,31.4731,31.4731,10300.0
2015-04-10 14:05:00,40.71,40.73,40.7,40.72,16400.0,31.4731,31.4885,31.4654,31.4808,16400.0
2015-04-10 14:10:00,40.73,40.74,40.72,40.74,15800.0,31.4885,31.4963,31.4808,31.4963,15800.0
2015-04-10 14:15:00,40.73,40.73,40.71,40.71,9000.0,31.4885,31.4885,31.4731,31.4731,9000.0
2015-04-10 14:20:00,40.72,40.72,40.69,40.7,38700.0,31.4808,31.4808,31.4576,31.4654,38700.0
2015-04-10 14:25:00,40.7,40.73,40.7,40.72,12200.0,31.4654,31.4885,31.4654,31.4808,12200.0
2015-04-10 14:30:00,40.71,40.73,40.7,40.71,9400.0,31.4731,31.4885,31.4654,31.4731,9400.0
2015-04-10 14:35:00,40.7,40.71,40.69,40.71,11400.0,31.4654,31.4731,31.4576,31.4731,11400.0
2015-04-10 14:40:00,40.71,40.74,40.7,40.73,9500.0,31.4731,31.4963,31.4654,31.4885,9500.0
2015-04-10 14:45:00,40.74,40.77,40.72,40.77,19700.0,31.4963,31.5195,31.4808,31.5195,19700.0
2015-04-10 14:50:00,40.76,40.8,40.76,40.8,14700.0,31.5117,31.5427,31.5117,31.5427,14700.0
2015-04-10 14:55:00,40.8,40.83,40.8,40.81,25200.0,31.5427,31.5659,31.5427,31.5504,25200.0
2015-04-10 15:00:00,40.81,40.82,40.8,40.8,14200.0,31.5504,31.5581,31.5427,31.5427,14200.0
2015-04-10 15:05:00,40.81,40.83,40.8,40.83,26300.0,31.5504,31.5659,31.5427,31.5659,26300.0
2015-04-10 15:10:00,40.82,40.85,40.82,40.83,33300.0,31.5581,31.5813,31.5581,31.5659,33300.0
2015-04-10 15:15:00,40.83,40.83,40.77,40.77,84800.0,31.5659,31.5659,31.5195,31.5195,84800.0
2015-04-10 15:20:00,40.77,40.79,40.77,40.79,18500.0,31.5195,31.5349,31.5195,31.5349,18500.0
2015-04-10 15:25:00,40.79,40.82,40.78,40.81,41900.0,31.5349,31.5581,31.5272,31.5504,41900.0
2015-04-10 15:30:00,40.82,40.85,40.81,40.85,64600.0,31.5581,31.5813,31.5504,31.5813,64600.0
2015-04-10 15:35:00,40.85,40.87,40.84,40.87,22300.0,31.5813,31.5968,31.5736,31.5968,22300.0
2015-04-10 15:40:00,40.87,40.87,40.84,40.84,53000.0,31.5968,31.5968,31.5736,31.5736,53000.0
2015-04-10 15:45:00,40.85,40.87,40.84,40.86,45400.0,31.5813,31.5968,31.5736,31.5891,45400.0
2015-04-10 15:50:00,40.86,40.88,40.85,40.87,66400.0,31.5891,31.6045,31.5813,31.5968,66400.0
2015-04-10 15:55:00,40.88,40.88,40.86,40.86,110400.0,31.6045,31.6045,31.5891,31.5891,110400.0
2015-04-13 09:30:00,40.69,40.84,40.65,40.84,48900.0,31.4576,31.5736,31.4267,31.5736,48900.0
2015-04-13 09:35:00,40.83,40.89,40.81,40.86,39500.0,31.5659,31.6122,31.5504,31.5891,39500.0
2015-04-13 09:40:00,40.87,40.88,40.81,40.86,46200.0,31.5968,31.6045,31.5504,31.5891,46200.0
2015-04-13 09:45:00,40.87,40.87,40.84,40.85,51900.0,31.5968,31.5968,31.5736,31.5813,51900.0
2015-04-13 09:50:00,40.85,40.89,40.82,40.89,23600.0,31.5813,31.6122,31.5581,31.6122,23600.0
2015-04-13 09:55:00,40.9,40.92,40.9,40.91,45300.0,31.62,31.6354,31.62,31.6277,45300.0
2015-04-13 10:00:00,40.9,40.92,40.88,40.9,34200.0,31.62,31.6354,31.6045,31.62,34200.0
2015-04-13 10:05:00,40.91,40.92,40.89,40.9,19000.0,31.6277,31.6354,31.6122,31.62,19000.0
2015-04-13 10:10:00,40.9,40.95,40.89,40.94,57800.0,31.62,31.6586,31.6122,31.6509,57800.0
2015-04-13 10:15:00,40.94,40.94,40.89,40.91,14000.0,31.6509,31.6509,31.6122,31.6277,14000.0
2015-04-13 10:20:00,40.91,40.96,40.91,40.96,23000.0,31.6277,31.6664,31.6277,31.6664,23000.0
2015-04-13 10:25:00,40.96,41.05,40.95,41.04,90000.0,31.6664,31.7359,31.6586,31.7282,90000.0
2015-04-13 10:30:00,41.05,41.06,41.01,41.01,21300.0,31.7359,31.7437,31.705,31.705,21300.0
2015-04-13 10:35:00,41.02,41.02,40.98,40.98,7000.0,31.7127,31.7127,31.6818,31.6818,7000.0
2015-04-13 10:40:00,40.99,41.0,40.97,40.99,36200.0,31.6896,31.6973,31.6741,31.6896,36200.0
2015-04-13 10:45:00,40.98,40.98,40.95,40.96,27900.0,31.6818,31.6818,31.6586,31.6664,27900.0
2015-04-13 10:50:00,40.97,40.98,40.94,40.96,22700.0,31.6741,31.6818,31.6509,31.6664,22700.0
2015-04-13 10:55:00,40.96,40.96,40.92,40.93,20600.0,31.6664,31.6664,31.6354,31.6432,20600.0
2015-04-13 11:00:00,40.93,40.95,40.92,40.92,18300.0,31.6432,31.6586,31.6354,31.6354,18300.0
2015-04-13 11:05:00,40.93,40.99,40.92,40.99,19200.0,31.6432,31.6896,31.6354,31.6896,19200.0
2015-04-13 11:10:00,40.98,41.0,40.95,41.0,16200.0,31.6818,31.6973,31.6586,31.6973,16200.0
2015-04-13 11:15:00,40.99,41.0,40.98,40.99,13600.0,31.6896,31.6973,31.6818,31.6896,13600.0
2015-04-13 11:20:00,40.99,41.0,40.98,41.0,15800.0,31.6896,31.6973,31.6818,31.6973,15800.0
2015-04-13 11:25:00,41.0,41.05,40.99,41.05,44400.0,31.6973,31.7359,31.6896,31.7359,44400.0
2015-04-13 11:30:00,41.04,41.07,41.04,41.06,38100.0,31.7282,31.7514,31.7282,31.7437,38100.0
2015-04-13 11:35:00,41.07,41.09,41.06,41.08,38400.0,31.7514,31.7669,31.7437,31.7591,38400.0
2015-04-13 11:40:00,41.08,41.1,41.05,41.1,17300.0,31.7591,31.7746,31.7359,31.7746,17300.0
2015-04-13 11:45:00,41.1,41.1,41.08,41.08,4900.0,31.7746,31.7746,31.7591,31.7591,4900.0
2015-04-13 11:50:00,41.09,41.09,41.06,41.07,15100.0,31.7669,31.7669,31.7437,31.7514,15100.0
2015-04-13 11:55:00,41.07,41.1,41.06,41.08,24900.0,31.7514,31.7746,31.7437,31.7591,24900.0
2015-04-13 12:00:00,41.08,41.08,41.06,41.07,24800.0,31.7591,31.7591,31.7437,31.7514,24800.0
2015-04-13 12:05:00,41.07,41.07,41.05,41.07,18000.0,31.7514,31.7514,31.7359,31.7514,18000.0
2015-04-13 12:10:00,41.07,41.07,41.06,41.06,4000.0,31.7514,31.7514,31.7437,31.7437,4000.0
2015-04-13 12:15:00,41.07,41.08,41.06,41.07,17300.0,31.7514,31.7591,31.7437,31.7514,17300.0
2015-04-13 12:20:00,41.07,41.08,41.06,41.07,21200.0,31.7514,31.7591,31.7437,31.7514,21200.0
2015-04-13 12:25:00,41.07,41.07,41.05,41.06,26900.0,31.7514,31.7514,31.7359,31.7437,26900.0
2015-04-13 12:30:00,41.07,41.1,41.06,41.07,44000.0,31.7514,31.7746,31.7437,31.7514,44000.0
2015-04-13 12:35:00,41.07,41.09,41.07,41.08,32500.0,31.7514,31.7669,31.7514,31.7591,32500.0
2015-04-13 12:40:00,41.08,41.08,41.05,41.07,20600.0,31.7591,31.7591,31.7359,31.7514,20600.0
2015-04-13 12:45:00,41.07,41.08,41.06,41.07,12900.0,31.7514,31.7591,31.7437,31.7514,12900.0
2015-04-13 12:50:00,41.08,41.08,41.06,41.07,24000.0,31.7591,31.7591,31.7437,31.7514,24000.0
2015-04-13 12:55:00,41.07,41.09,41.06,41.07,10000.0,31.7514,31.7669,31.7437,31.7514,10000.0
2015-04-13 13:00:00,41.08,41.09,41.07,41.09,41300.0,31.7591,31.7669,31.7514,31.7669,41300.0
2015-04-13 13:05:00,41.08,41.1,41.08,41.09,92000.0,31.7591,31.7746,31.7591,31.7669,92000.0
2015-04-13 13:10:00,41.09,41.09,41.08,41.09,44500.0,31.7669,31.7669,31.7591,31.7669,44500.0
2015-04-13 13:15:00,41.09,41.1,41.08,41.09,21300.0,31.7669,31.7746,31.7591,31.7669,21300.0
2015-04-13 13:20:00,41.09,41.1,41.08,41.09,35300.0,31.7669,31.7746,31.7591,31.7669,35300.0
2015-04-13 13:25:00,41.09,41.1,41.08,41.09,51100.0,31.7669,31.7746,31.7591,31.7669,51100.0
2015-04-13 13:30:00,41.09,41.1,41.08,41.08,24700.0,31.7669,31.7746,31.7591,31.7591,24700.0
2015-04-13 13:35:00,41.09,41.1,41.08,41.09,18400.0,31.7669,31.7746,31.7591,31.7669,18400.0
2015-04-13 13:40:00,41.09,41.1,41.08,41.09,48700.0,31.7669,31.7746,31.7591,31.7669,48700.0
2015-04-13 13:45:00,41.1,41.1,41.08,41.09,15700.0,31.7746,31.7746,31.7591,31.7669,15700.0
2015-04-13 13:50:00,41.09,41.1,41.08,41.09,30300.0,31.7669,31.7746,31.7591,31.7669,30300.0
2015-04-13 13:55:00,41.09,41.11,41.09,41.11,54100.0,31.7669,31.7823,31.7669,31.7823,54100.0
2015-04-13 14:00:00,41.1,41.14,41.09,41.12,21100.0,31.7746,31.8055,31.7669,31.7901,21100.0
2015-04-13 14:05:00,41.13,41.13,41.09,41.09,26500.0,31.7978,31.7978,31.7669,31.7669,26500.0
2015-04-13 14:10:00,41.09,41.1,41.07,41.07,169100.0,31.7669,31.7746,31.7514,31.7514,169100.0
2015-04-13 14:15:00,41.07,41.08,41.06,41.07,37000.0,31.7514,31.7591,31.7437,31.7514,37000.0
2015-04-13 14:20:00,41.07,41.07,41.05,41.05,29600.0,31.7514,31.7514,31.7359,31.7359,29600.0
2015-04-13 14:25:00,41.06,41.06,41.05,41.06,72400.0,31.7437,31.7437,31.7359,31.7437,72400.0
2015-04-13 14:30:00,41.06,41.07,41.03,41.05,30400.0,31.7437,31.7514,31.7205,31.7359,30400.0
2015-04-13 14:35:00,41.05,41.06,41.03,41.06,14300.0,31.7359,31.7437,31.7205,31.7437,14300.0
2015-04-13 14:40:00,41.05,41.06,41.04,41.05,26900.0,31.7359,31.7437,31.7282,31.7359,26900.0
2015-04-13 14:45:00,41.05,41.06,40.99,41.01,29600.0,31.7359,31.7437,31.6896,31.705,29600.0
2015-04-13 14:50:00,41.01,41.02,40.98,41.0,98400.0,31.705,31.7127,31.6818,31.6973,98400.0
2015-04-13 14:55:00,41.0,41.01,40.99,41.01,29600.0,31.6973,31.705,31.6896,31.705,29600.0
2015-04-13 15:00:00,41.01,41.01,40.98,41.01,25400.0,31.705,31.705,31.6818,31.705,25400.0
2015-04-13 15:05:00,41.01,41.04,40.99,41.04,26400.0,31.705,31.7282,31.6896,31.7282,26400.0
2015-04-13 15:10:00,41.03,41.04,41.0,41.0,38500.0,31.7205,31.7282,31.6973,31.6973,38500.0
2015-04-13 15:15:00,41.01,41.02,40.99,41.0,35000.0,31.705,31.7127,31.6896,31.6973,35000.0
2015-04-13 15:20:00,41.0,41.01,40.98,40.99,59300.0,31.6973,31.705,31.6818,31.6896,59300.0
2015-04-13 15:25:00,40.99,41.01,40.97,40.98,37600.0,31.6896,31.705,31.6741,31.6818,37600.0
2015-04-13 15:30:00,40.97,40.98,40.94,40.94,34300.0,31.6741,31.6818,31.6509,31.6509,34300.0
2015-04-13 15:35:00,40.95,40.95,40.92,40.93,46100.0,31.6586,31.6586,31.6354,31.6432,46100.0
2015-04-13 15:40:00,40.93,40.94,40.92,40.94,99200.0,31.6432,31.6509,31.6354,31.6509,99200.0
2015-04-13 15:45:00,40.94,40.94,40.9,40.93,110300.0,31.6509,31.6509,31.62,31.6432,110300.0
2015-04-13 15:50:00,40.93,40.95,40.92,40.94,124500.0,31.6432,31.6586,31.6354,31.6509,124500.0
2015-04-13 15:55:00,40.94,40.97,40.93,40.95,229400.0,31.6509,31.6741,31.6432,31.6586,229400.0
2015-04-14 09:30:00,40.95,40.95,40.8,40.84,131200.0,31.6586,31.6586,31.5427,31.5736,131200.0
2015-04-14 09:35:00,40.85,40.98,40.81,40.96,41000.0,31.5813,31.6818,31.5504,31.6664,41000.0
2015-04-14 09:40:00,40.98,41.07,40.95,40.97,152900.0,31.6818,31.7514,31.6586,31.6741,152900.0
2015-04-14 09:45:00,40.98,41.04,40.96,40.98,162600.0,31.6818,31.7282,31.6664,31.6818,162600.0
2015-04-14 09:50:00,40.99,41.0,40.97,40.99,122800.0,31.6896,31.6973,31.6741,31.6896,122800.0
2015-04-14 09:55:00,41.0,41.0,40.95,40.99,186800.0,31.6973,31.6973,31.6586,31.6896,186800.0
2015-04-14 10:00:00,40.99,41.0,40.86,40.87,206200.0,31.6896,31.6973,31.5891,31.5968,206200.0
2015-04-14 10:05:00,40.87,40.87,40.77,40.83,117400.0,31.5968,31.5968,31.5195,31.5659,117400.0
2015-04-14 10:10:00,40.83,40.86,40.8,40.84,77500.0,31.5659,31.5891,31.5427,31.5736,77500.0
2015-04-14 10:15:00,40.84,40.86,40.82,40.84,37800.0,31.5736,31.5891,31.5581,31.5736,37800.0
2015-04-14 10:20:00,40.85,40.93,40.84,40.87,89200.0,31.5813,31.6432,31.5736,31.5968,89200.0
2015-04-14 10:25:00,40.87,40.88,40.79,40.84,56500.0,31.5968,31.6045,31.5349,31.5736,56500.0
2015-04-14 10:30:00,40.84,40.84,40.75,40.75,79100.0,31.5736,31.5736,31.504,31.504,79100.0
2015-04-14 10:35:00,40.76,40.78,40.73,40.77,36600.0,31.5117,31.5272,31.4885,31.5195,36600.0
2015-04-14 10:40:00,40.77,40.82,40.75,40.81,41300.0,31.5195,31.5581,31.504,31.5504,41300.0
2015-04-14 10:45:00,40.82,40.86,40.76,40.86,66000.0,31.5581,31.5891,31.5117,31.5891,66000.0
2015-04-14 10:50:00,40.87,40.89,40.85,40.86,21800.0,31.5968,31.6122,31.5813,31.5891,21800.0
2015-04-14 10:55:00,40.86,40.87,40.84,40.86,32300.0,31.5891,31.5968,31.5736,31.5891,32300.0
2015-04-14 11:00:00,40.86,40.9,40.83,40.89,91100.0,31.5891,31.62,31.5659,31.6122,91100.0
2015-04-14 11:05:00,40.89,40.9,40.85,40.87,18100.0,31.6122,31.62,31.5813,31.5968,18100.0
2015-04-14 11:10:00,40.87,41.0,40.87,40.98,44800.0,31.5968,31.6973,31.5968,31.6818,44800.0
2015-04-14 11:15:00,40.98,41.02,40.97,40.98,33600.0,31.6818,31.7127,31.6741,31.6818,33600.0
2015-04-14 11:20:00,40.98,41.01,40.95,41.01,29800.0,31.6818,31.705,31.6586,31.705,29800.0
2015-04-14 11:25:00,41.0,41.02,41.0,41.01,80900.0,31.6973,31.7127,31.6973,31.705,80900.0
2015-04-14 11:30:00,41.02,41.04,41.01,41.03,10800.0,31.7127,31.7282,31.705,31.7205,10800.0
2015-04-14 11:35:00,41.03,41.04,40.98,41.0,129600.0,31.7205,31.7282,31.6818,31.6973,129600.0
2015-04-14 11:40:00,41.0,41.04,40.99,41.04,90400.0,31.6973,31.7282,31.6896,31.7282,90400.0
2015-04-14 11:45:00,41.03,41.04,40.99,41.0,28300.0,31.7205,31.7282,31.6896,31.6973,28300.0
2015-04-14 11:50:00,40.99,41.0,40.98,41.0,44300.0,31.6896,31.6973,31.6818,31.6973,44300.0
2015-04-14 11:55:00,40.99,41.01,40.98,41.0,56200.0,31.6896,31.705,31.6818,31.6973,56200.0
2015-04-14 12:00:00,40.99,41.01,40.98,40.99,26800.0,31.6896,31.705,31.6818,31.6896,26800.0
2015-04-14 12:05:00,40.98,41.01,40.96,41.0,31300.0,31.6818,31.705,31.6664,31.6973,31300.0
2015-04-14 12:10:00,41.0,41.03,41.0,41.02,32900.0,31.6973,31.7205,31.6973,31.7127,32900.0
2015-04-14 12:15:00,41.02,41.04,41.01,41.04,25600.0,31.7127,31.7282,31.705,31.7282,25600.0
2015-04-14 12:20:00,41.04,41.09,41.03,41.05,104100.0,31.7282,31.7669,31.7205,31.7359,104100.0
2015-04-14 12:25:00,41.06,41.1,41.06,41.08,38200.0,31.7437,31.7746,31.7437,31.7591,38200.0
2015-04-14 12:30:00,41.08,41.1,41.07,41.08,104200.0,31.7591,31.7746,31.7514,31.7591,104200.0
2015-04-14 12:35:00,41.07,41.09,41.05,41.05,24200.0,31.7514,31.7669,31.7359,31.7359,24200.0
2015-04-14 12:40:00,41.05,41.06,41.05,41.05,12100.0,31.7359,31.7437,31.7359,31.7359,12100.0
2015-04-14 12:45:00,41.05,41.06,41.04,41.05,15500.0,31.7359,31.7437,31.7282,31.7359,15500.0
2015-04-14 12:50:00,41.05,41.06,41.02,41.02,23600.0,31.7359,31.7437,31.7127,31.7127,23600.0
2015-04-14 12:55:00,41.02,41.03,40.99,41.01,32600.0,31.7127,31.7205,31.6896,31.705,32600.0
2015-04-14 13:00:00,41.0,41.03,41.0,41.02,17400.0,31.6973,31.7205,31.6973,31.7127,17400.0
2015-04-14 13:05:00,41.01,41.03,41.0,41.02,16300.0,31.705,31.7205,31.6973,31.7127,16300.0
2015-04-14 13:10:00,41.01,41.04,41.0,41.01,12900.0,31.705,31.7282,31.6973,31.705,12900.0
2015-04-14 13:15:00,41.0,41.03,41.0,41.03,27200.0,31.6973,31.7205,31.6973,31.7205,27200.0
2015-04-14 13:20:00,41.03,41.04,41.02,41.03,26500.0,31.7205,31.7282,31.7127,31.7205,26500.0
2015-04-14 13:25:00,41.03,41.04,40.99,41.01,38700.0,31.7205,31.7282,31.6896,31.705,38700.0
2015-04-14 13:30:00,41.01,41.04,41.0,41.02,30900.0,31.705,31.7282,31.6973,31.7127,30900.0
2015-04-14 13:35:00,41.02,41.03,41.0,41.0,21900.0,31.7127,31.7205,31.6973,31.6973,21900.0
2015-04-14 13:40:00,41.01,41.04,41.01,41.03,22600.0,31.705,31.7282,31.705,31.7205,22600.0
2015-04-14 13:45:00,41.03,41.03,41.02,41.02,10200.0,31.7205,31.7205,31.7127,31.7127,10200.0
2015-04-14 13:50:00,41.01,41.03,41.0,41.0,35900.0,31.705,31.7205,31.6973,31.6973,35900.0
2015-04-14 13:55:00,41.01,41.02,41.0,41.0,30200.0,31.705,31.7127,31.6973,31.6973,30200.0
2015-04-14 14:00:00,41.0,41.02,40.99,41.0,33800.0,31.6973,31.7127,31.6896,31.6973,33800.0
2015-04-14 14:05:00,41.0,41.02,41.0,41.0,12100.0,31.6973,31.7127,31.6973,31.6973,12100.0
2015-04-14 14:10:00,41.0,41.01,40.97,41.0,76300.0,31.6973,31.705,31.6741,31.6973,76300.0
2015-04-14 14:15:00,41.0,41.0,40.97,40.99,23200.0,31.6973,31.6973,31.6741,31.6896,23200.0
2015-04-14 14:20:00,40.98,40.99,40.96,40.96,14700.0,31.6818,31.6896,31.6664,31.6664,14700.0
2015-04-14 14:25:00,40.96,41.01,40.96,41.0,25100.0,31.6664,31.705,31.6664,31.6973,25100.0
2015-04-14 14:30:00,41.0,41.0,40.97,40.98,20700.0,31.6973,31.6973,31.6741,31.6818,20700.0
2015-04-14 14:35:00,40.97,40.98,40.91,40.91,17400.0,31.6741,31.6818,31.6277,31.6277,17400.0
2015-04-14 14:40:00,40.92,40.93,40.9,40.92,16800.0,31.6354,31.6432,31.62,31.6354,16800.0
2015-04-14 14:45:00,40.93,40.97,40.92,40.97,20100.0,31.6432,31.6741,31.6354,31.6741,20100.0
2015-04-14 14:50:00,40.97,40.98,40.95,40.96,14900.0,31.6741,31.6818,31.6586,31.6664,14900.0
2015-04-14 14:55:00,40.96,40.99,40.95,40.98,24800.0,31.6664,31.6896,31.6586,31.6818,24800.0
2015-04-14 15:00:00,40.98,41.04,40.98,41.02,40300.0,31.6818,31.7282,31.6818,31.7127,40300.0
2015-04-14 15:05:00,41.03,41.05,41.02,41.04,27800.0,31.7205,31.7359,31.7127,31.7282,27800.0
2015-04-14 15:10:00,41.05,41.13,41.05,41.12,84800.0,31.7359,31.7978,31.7359,31.7901,84800.0
2015-04-14 15:15:00,41.12,41.12,41.1,41.1,54600.0,31.7901,31.7901,31.7746,31.7746,54600.0
2015-04-14 15:20:00,41.1,41.11,41.04,41.05,51300.0,31.7746,31.7823,31.7282,31.7359,51300.0
2015-04-14 15:25:00,41.05,41.06,41.03,41.04,53400.0,31.7359,31.7437,31.7205,31.7282,53400.0
2015-04-14 15:30:00,41.05,41.07,41.03,41.04,38200.0,31.7359,31.7514,31.7205,31.7282,38200.0
2015-04-14 15:35:00,41.05,41.05,41.03,41.03,40800.0,31.7359,31.7359,31.7205,31.7205,40800.0
2015-04-14 15:40:00,41.04,41.05,41.03,41.05,66400.0,31.7282,31.7359,31.7205,31.7359,66400.0
2015-04-14 15:45:00,41.04,41.05,41.03,41.05,49900.0,31.7282,31.7359,31.7205,31.7359,49900.0
2015-04-14 15:50:00,41.05,41.05,41.03,41.03,70000.0,31.7359,31.7359,31.7205,31.7205,70000.0
2015-04-14 15:55:00,41.04,41.05,41.02,41.04,202100.0,31.7282,31.7359,31.7127,31.7282,202100.0
2015-04-15 09:30:00,41.1,41.1,40.99,41.08,69500.0,31.7746,31.7746,31.6896,31.7591,69500.0
2015-04-15 09:35:00,41.08,41.19,41.05,41.14,129700.0,31.7591,31.8442,31.7359,31.8055,129700.0
2015-04-15 09:40:00,41.13,41.16,41.08,41.15,50400.0,31.7978,31.821,31.7591,31.8133,50400.0
2015-04-15 09:45:00,41.15,41.16,41.03,41.09,81600.0,31.8133,31.821,31.7205,31.7669,81600.0
2015-04-15 09:50:00,41.1,41.15,41.07,41.12,47400.0,31.7746,31.8133,31.7514,31.7901,47400.0
2015-04-15 09:55:00,41.13,41.13,41.07,41.07,19000.0,31.7978,31.7978,31.7514,31.7514,19000.0
2015-04-15 10:00:00,41.07,41.14,41.07,41.11,26800.0,31.7514,31.8055,31.7514,31.7823,26800.0
2015-04-15 10:05:00,41.11,41.13,41.07,41.1,32000.0,31.7823,31.7978,31.7514,31.7746,32000.0
2015-04-15 10:10:00,41.11,41.13,41.05,41.05,56200.0,31.7823,31.7978,31.7359,31.7359,56200.0
2015-04-15 10:15:00,41.06,41.06,40.99,41.04,47400.0,31.7437,31.7437,31.6896,31.7282,47400.0
2015-04-15 10:20:00,41.04,41.09,41.03,41.09,65700.0,31.7282,31.7669,31.7205,31.7669,65700.0
2015-04-15 10:25:00,41.1,41.11,41.03,41.05,65800.0,31.7746,31.7823,31.7205,31.7359,65800.0
2015-04-15 10:30:00,41.05,41.08,41.05,41.08,16200.0,31.7359,31.7591,31.7359,31.7591,16200.0
2015-04-15 10:35:00,41.08,41.12,41.07,41.11,22800.0,31.7591,31.7901,31.7514,31.7823,22800.0
2015-04-15 10:40:00,41.11,41.12,41.09,41.12,53100.0,31.7823,31.7901,31.7669,31.7901,53100.0
2015-04-15 10:45:00,41.12,41.16,41.12,41.15,43700.0,31.7901,31.821,31.7901,31.8133,43700.0
2015-04-15 10:50:00,41.15,41.16,41.11,41.12,32300.0,31.8133,31.821,31.7823,31.7901,32300.0
2015-04-15 10:55:00,41.12,41.13,41.08,41.1,48500.0,31.7901,31.7978,31.7591,31.7746,48500.0
2015-04-15 11:00:00,41.1,41.12,41.08,41.1,28400.0,31.7746,31.7901,31.7591,31.7746,28400.0
2015-04-15 11:05:00,41.09,41.13,41.09,41.12,22500.0,31.7669,31.7978,31.7669,31.7901,22500.0
2015-04-15 11:10:00,41.13,41.13,41.09,41.1,23400.0,31.7978,31.7978,31.7669,31.7746,23400.0
2015-04-15 11:15:00,41.1,41.12,41.09,41.09,15200.0,31.7746,31.7901,31.7669,31.7669,15200.0
2015-04-15 11:20:00,41.09,41.15,41.09,41.14,33000.0,31.7669,31.8133,31.7669,31.8055,33000.0
2015-04-15 11:25:00,41.14,41.15,41.12,41.14,30800.0,31.8055,31.8133,31.7901,31.8055,30800.0
2015-04-15 11:30:00,41.15,41.15,41.1,41.13,19100.0,31.8133,31.8133,31.7746,31.7978,19100.0
2015-04-15 11:35:00,41.14,41.15,41.1,41.1,14700.0,31.8055,31.8133,31.7746,31.7746,14700.0
2015-04-15 11:40:00,41.1,41.15,41.1,41.14,12800.0,31.7746,31.8133,31.7746,31.8055,12800.0
2015-04-15 11:45:00,41.14,41.14,41.1,41.12,21800.0,31.8055,31.8055,31.7746,31.7901,21800.0
2015-04-15 11:50:00,41.12,41.15,41.12,41.13,6300.0,31.7901,31.8133,31.7901,31.7978,6300.0
2015-04-15 11:55:00,41.11,41.15,41.11,41.15,19800.0,31.7823,31.8133,31.7823,31.8133,19800.0
2015-04-15 12:00:00,41.15,41.15,41.13,41.15,20800.0,31.8133,31.8133,31.7978,31.8133,20800.0
2015-04-15 12:05:00,41.15,41.15,41.13,41.13,17600.0,31.8133,31.8133,31.7978,31.7978,17600.0
2015-04-15 12:10:00,41.13,41.14,41.11,41.13,8600.0,31.7978,31.8055,31.7823,31.7978,8600.0
2015-04-15 12:15:00,41.14,41.15,41.13,41.13,4900.0,31.8055,31.8133,31.7978,31.7978,4900.0
2015-04-15 12:20:00,41.13,41.16,41.12,41.13,50000.0,31.7978,31.821,31.7901,31.7978,50000.0
2015-04-15 12:25:00,41.14,41.14,41.12,41.13,12500.0,31.8055,31.8055,31.7901,31.7978,12500.0
2015-04-15 12:30:00,41.13,41.13,41.09,41.1,52200.0,31.7978,31.7978,31.7669,31.7746,52200.0
2015-04-15 12:35:00,41.11,41.12,41.1,41.12,11400.0,31.7823,31.7901,31.7746,31.7901,11400.0
2015-04-15 12:40:00,41.12,41.13,41.09,41.1,36100.0,31.7901,31.7978,31.7669,31.7746,36100.0
2015-04-15 12:45:00,41.11,41.15,41.1,41.12,19700.0,31.7823,31.8133,31.7746,31.7901,19700.0
2015-04-15 12:50:00,41.12,41.15,41.09,41.14,52600.0,31.7901,31.8133,31.7669,31.8055,52600.0
2015-04-15 12:55:00,41.14,41.15,41.12,41.12,46500.0,31.8055,31.8133,31.7901,31.7901,46500.0
2015-04-15 13:00:00,41.12,41.17,41.12,41.15,23400.0,31.7901,31.8287,31.7901,31.8133,23400.0
2015-04-15 13:05:00,41.16,41.17,41.12,41.12,16500.0,31.821,31.8287,31.7901,31.7901,16500.0
2015-04-15 13:10:00,41.13,41.17,41.12,41.16,18400.0,31.7978,31.8287,31.7901,31.821,18400.0
2015-04-15 13:15:00,41.17,41.23,41.17,41.22,24400.0,31.8287,31.8751,31.8287,31.8674,24400.0
2015-04-15 13:20:00,41.22,41.24,41.21,41.23,10200.0,31.8674,31.8828,31.8596,31.8751,10200.0
2015-04-15 13:25:00,41.23,41.26,41.21,41.26,49600.0,31.8751,31.8983,31.8596,31.8983,49600.0
2015-04-15 13:30:00,41.26,41.28,41.25,41.27,22500.0,31.8983,31.9138,31.8906,31.906,22500.0
2015-04-15 13:35:00,41.28,41.29,41.23,41.24,28600.0,31.9138,31.9215,31.8751,31.8828,28600.0
2015-04-15 13:40:00,41.23,41.25,41.22,41.23,35900.0,31.8751,31.8906,31.8674,31.8751,35900.0
2015-04-15 13:45:00,41.22,41.23,41.2,41.21,22300.0,31.8674,31.8751,31.8519,31.8596,22300.0
2015-04-15 13:50:00,41.2,41.21,41.19,41.19,25000.0,31.8519,31.8596,31.8442,31.8442,25000.0
2015-04-15 13:55:00,41.19,41.22,41.17,41.21,70200.0,31.8442,31.8674,31.8287,31.8596,70200.0
2015-04-15 14:00:00,41.21,41.22,41.19,41.22,47200.0,31.8596,31.8674,31.8442,31.8674,47200.0
2015-04-15 14:05:00,41.22,41.23,41.21,41.22,11000.0,31.8674,31.8751,31.8596,31.8674,11000.0
2015-04-15 14:10:00,41.23,41.24,41.22,41.22,14500.0,31.8751,31.8828,31.8674,31.8674,14500.0
2015-04-15 14:15:00,41.22,41.24,41.22,41.23,16800.0,31.8674,31.8828,31.8674,31.8751,16800.0
2015-04-15 14:20:00,41.23,41.24,41.18,41.18,37000.0,31.8751,31.8828,31.8364,31.8364,37000.0
2015-04-15 14:25:00,41.19,41.19,41.17,41.19,12900.0,31.8442,31.8442,31.8287,31.8442,12900.0
2015-04-15 14:30:00,41.18,41.2,41.16,41.16,19300.0,31.8364,31.8519,31.821,31.821,19300.0
2015-04-15 14:35:00,41.16,41.2,41.15,41.2,18800.0,31.821,31.8519,31.8133,31.8519,18800.0
2015-04-15 14:40:00,41.2,41.24,41.2,41.23,24500.0,31.8519,31.8828,31.8519,31.8751,24500.0
2015-04-15 14:45:00,41.23,41.25,41.22,41.25,21500.0,31.8751,31.8906,31.8674,31.8906,21500.0
2015-04-15 14:50:00,41.24,41.26,41.23,41.23,25400.0,31.8828,31.8983,31.8751,31.8751,25400.0
2015-04-15 14:55:00,41.23,41.25,41.23,41.25,14700.0,31.8751,31.8906,31.8751,31.8906,14700.0
2015-04-15 15:00:00,41.25,41.25,41.22,41.22,63900.0,31.8906,31.8906,31.8674,31.8674,63900.0
2015-04-15 15:05:00,41.22,41.23,41.2,41.21,29600.0,31.8674,31.8751,31.8519,31.8596,29600.0
2015-04-15 15:10:00,41.21,41.21,41.18,41.19,22700.0,31.8596,31.8596,31.8364,31.8442,22700.0
2015-04-15 15:15:00,41.18,41.2,41.18,41.18,44400.0,31.8364,31.8519,31.8364,31.8364,44400.0
2015-04-15 15:20:00,41.18,41.2,41.18,41.18,35600.0,31.8364,31.8519,31.8364,31.8364,35600.0
2015-04-15 15:25:00,41.18,41.19,41.17,41.18,69700.0,31.8364,31.8442,31.8287,31.8364,69700.0
2015-04-15 15:30:00,41.19,41.19,41.15,41.16,27000.0,31.8442,31.8442,31.8133,31.821,27000.0
2015-04-15 15:35:00,41.16,41.17,41.11,41.11,43100.0,31.821,31.8287,31.7823,31.7823,43100.0
2015-04-15 15:40:00,41.11,41.12,41.08,41.1,64000.0,31.7823,31.7901,31.7591,31.7746,64000.0
2015-04-15 15:45:00,41.1,41.13,41.08,41.09,76700.0,31.7746,31.7978,31.7591,31.7669,76700.0
2015-04-15 15:50:00,41.09,41.11,41.09,41.11,56400.0,31.7669,31.7823,31.7669,31.7823,56400.0
2015-04-15 15:55:00,41.1,41.14,41.1,41.13,231500.0,31.7746,31.8055,31.7746,31.7978,231500.0
2015-04-16 09:30:00,41.1,41.1,41.0,41.03,107900.0,31.7746,31.7746,31.6973,31.7205,107900.0
2015-04-16 09:35:00,41.04,41.04,41.0,41.0,89200.0,31.7282,31.7282,31.6973,31.6973,89200.0
2015-04-16 09:40:00,41.0,41.03,40.98,41.02,85400.0,31.6973,31.7205,31.6818,31.7127,85400.0
2015-04-16 09:45:00,41.0,41.0,40.94,40.95,131100.0,31.6973,31.6973,31.6509,31.6586,131100.0
2015-04-16 09:50:00,40.95,40.98,40.93,40.98,48200.0,31.6586,31.6818,31.6432,31.6818,48200.0
2015-04-16 09:55:00,40.98,41.0,40.9,40.9,22700.0,31.6818,31.6973,31.62,31.62,22700.0
2015-04-16 10:00:00,40.9,40.98,40.87,40.92,57900.0,31.62,31.6818,31.5968,31.6354,57900.0
2015-04-16 10:05:00,40.92,40.98,40.91,40.96,64600.0,31.6354,31.6818,31.6277,31.6664,64600.0
2015-04-16 10:10:00,40.96,41.0,40.95,40.98,50300.0,31.6664,31.6973,31.6586,31.6818,50300.0
2015-04-16 10:15:00,40.99,41.02,40.97,41.01,26700.0,31.6896,31.7127,31.6741,31.705,26700.0
2015-04-16 10:20:00,41.0,41.03,41.0,41.02,16200.0,31.6973,31.7205,31.6973,31.7127,16200.0
2015-04-16 10:25:00,41.02,41.03,41.0,41.0,24800.0,31.7127,31.7205,31.6973,31.6973,24800.0
2015-04-16 10:30:00,40.99,41.01,40.98,41.0,42600.0,31.6896,31.705,31.6818,31.6973,42600.0
2015-04-16 10:35:00,41.0,41.02,40.98,41.02,27100.0,31.6973,31.7127,31.6818,31.7127,27100.0
2015-04-16 10:40:00,41.02,41.07,41.01,41.06,25000.0,31.7127,31.7514,31.705,31.7437,25000.0
2015-04-16 10:45:00,41.07,41.15,41.05,41.15,22200.0,31.7514,31.8133,31.7359,31.8133,22200.0
2015-04-16 10:50:00,41.15,41.15,41.1,41.12,17300.0,31.8133,31.8133,31.7746,31.7901,17300.0
2015-04-16 10:55:00,41.12,41.13,41.09,41.09,25600.0,31.7901,31.7978,31.7669,31.7669,25600.0
2015-04-16 11:00:00,41.09,41.12,41.08,41.12,24200.0,31.7669,31.7901,31.7591,31.7901,24200.0
2015-04-16 11:05:00,41.12,41.13,41.09,41.12,42600.0,31.7901,31.7978,31.7669,31.7901,42600.0
2015-04-16 11:10:00,41.12,41.13,41.08,41.11,14200.0,31.7901,31.7978,31.7591,31.7823,14200.0
2015-04-16 11:15:00,41.1,41.14,41.09,41.13,31700.0,31.7746,31.8055,31.7669,31.7978,31700.0
2015-04-16 11:20:00,41.13,41.15,41.12,41.15,21900.0,31.7978,31.8133,31.7901,31.8133,21900.0
2015-04-16 11:25:00,41.15,41.16,41.09,41.12,26800.0,31.8133,31.821,31.7669,31.7901,26800.0
2015-04-16 11:30:00,41.12,41.12,41.01,41.01,73900.0,31.7901,31.7901,31.705,31.705,73900.0
2015-04-16 11:35:00,41.01,41.04,40.99,41.04,51400.0,31.705,31.7282,31.6896,31.7282,51400.0
2015-04-16 11:40:00,41.04,41.05,40.97,40.98,22400.0,31.7282,31.7359,31.6741,31.6818,22400.0
2015-04-16 11:45:00,40.98,41.01,40.97,41.0,19500.0,31.6818,31.705,31.6741,31.6973,19500.0
2015-04-16 11:50:00,41.0,41.02,40.99,41.01,16500.0,31.6973,31.7127,31.6896,31.705,16500.0
2015-04-16 11:55:00,41.01,41.02,40.98,41.02,23100.0,31.705,31.7127,31.6818,31.7127,23100.0
2015-04-16 12:00:00,41.03,41.03,40.99,41.02,16600.0,31.7205,31.7205,31.6896,31.7127,16600.0
2015-04-16 12:05:00,41.02,41.02,41.0,41.02,6900.0,31.7127,31.7127,31.6973,31.7127,6900.0
2015-04-16 12:10:00,41.01,41.04,41.0,41.03,13100.0,31.705,31.7282,31.6973,31.7205,13100.0
2015-04-16 12:15:00,41.04,41.07,41.03,41.04,12400.0,31.7282,31.7514,31.7205,31.7282,12400.0
2015-04-16 12:20:00,41.05,41.06,41.04,41.05,12400.0,31.7359,31.7437,31.7282,31.7359,12400.0
2015-04-16 12:25:00,41.05,41.06,41.05,41.05,9500.0,31.7359,31.7437,31.7359,31.7359,9500.0
2015-04-16 12:30:00,41.06,41.06,41.03,41.05,29500.0,31.7437,31.7437,31.7205,31.7359,29500.0
2015-04-16 12:35:00,41.05,41.06,41.02,41.02,20900.0,31.7359,31.7437,31.7127,31.7127,20900.0
2015-04-16 12:40:00,41.02,41.02,40.99,41.01,8200.0,31.7127,31.7127,31.6896,31.705,8200.0
2015-04-16 12:45:00,41.02,41.02,40.97,40.99,11100.0,31.7127,31.7127,31.6741,31.6896,11100.0
2015-04-16 12:50:00,40.99,41.03,40.97,41.03,37600.0,31.6896,31.7205,31.6741,31.7205,37600.0
2015-04-16 12:55:00,41.02,41.03,41.0,41.02,24500.0,31.7127,31.7205,31.6973,31.7127,24500.0
2015-04-16 13:00:00,41.02,41.02,41.0,41.02,10100.0,31.7127,31.7127,31.6973,31.7127,10100.0
2015-04-16 13:05:00,41.01,41.02,40.98,40.98,18300.0,31.705,31.7127,31.6818,31.6818,18300.0
2015-04-16 13:10:00,40.98,41.01,40.97,41.0,14300.0,31.6818,31.705,31.6741,31.6973,14300.0
2015-04-16 13:15:00,41.0,41.02,40.99,41.02,18400.0,31.6973,31.7127,31.6896,31.7127,18400.0
2015-04-16 13:20:00,41.02,41.05,41.01,41.04,12400.0,31.7127,31.7359,31.705,31.7282,12400.0
2015-04-16 13:25:00,41.03,41.05,41.01,41.03,17300.0,31.7205,31.7359,31.705,31.7205,17300.0
2015-04-16 13:30:00,41.03,41.04,41.02,41.03,7700.0,31.7205,31.7282,31.7127,31.7205,7700.0
2015-04-16 13:35:00,41.04,41.07,41.03,41.07,17200.0,31.7282,31.7514,31.7205,31.7514,17200.0
2015-04-16 13:40:00,41.07,41.11,41.06,41.11,36700.0,31.7514,31.7823,31.7437,31.7823,36700.0
2015-04-16 13:45:00,41.12,41.15,41.11,41.13,31100.0,31.7901,31.8133,31.7823,31.7978,31100.0
2015-04-16 13:50:00,41.14,41.15,41.12,41.13,18500.0,31.8055,31.8133,31.7901,31.7978,18500.0
2015-04-16 13:55:00,41.13,41.15,41.12,41.15,17400.0,31.7978,31.8133,31.7901,31.8133,17400.0
2015-04-16 14:00:00,41.15,41.17,41.13,41.14,14900.0,31.8133,31.8287,31.7978,31.8055,14900.0
2015-04-16 14:05:00,41.13,41.14,41.12,41.14,17000.0,31.7978,31.8055,31.7901,31.8055,17000.0
2015-04-16 14:10:00,41.14,41.15,41.12,41.13,20500.0,31.8055,31.8133,31.7901,31.7978,20500.0
2015-04-16 14:15:00,41.13,41.13,41.11,41.12,31300.0,31.7978,31.7978,31.7823,31.7901,31300.0
2015-04-16 14:20:00,41.12,41.13,41.11,41.12,25800.0,31.7901,31.7978,31.7823,31.7901,25800.0
2015-04-16 14:25:00,41.12,41.12,41.1,41.11,13800.0,31.7901,31.7901,31.7746,31.7823,13800.0
2015-04-16 14:30:00,41.11,41.13,41.1,41.1,44900.0,31.7823,31.7978,31.7746,31.7746,44900.0
2015-04-16 14:35:00,41.1,41.13,41.1,41.12,75500.0,31.7746,31.7978,31.7746,31.7901,75500.0
2015-04-16 14:40:00,41.12,41.13,41.11,41.12,41500.0,31.7901,31.7978,31.7823,31.7901,41500.0
2015-04-16 14:45:00,41.12,41.12,41.1,41.1,21500.0,31.7901,31.7901,31.7746,31.7746,21500.0
2015-04-16 14:50:00,41.11,41.12,41.1,41.11,18800.0,31.7823,31.7901,31.7746,31.7823,18800.0
2015-04-16 14:55:00,41.12,41.12,41.1,41.1,26200.0,31.7901,31.7901,31.7746,31.7746,26200.0
2015-04-16 15:00:00,41.11,41.12,41.1,41.11,33100.0,31.7823,31.7901,31.7746,31.7823,33100.0
2015-04-16 15:05:00,41.1,41.12,41.1,41.1,37500.0,31.7746,31.7901,31.7746,31.7746,37500.0
2015-04-16 15:10:00,41.1,41.1,41.08,41.08,22900.0,31.7746,31.7746,31.7591,31.7591,22900.0
2015-04-16 15:15:00,41.08,41.09,41.05,41.09,36300.0,31.7591,31.7669,31.7359,31.7669,36300.0
2015-04-16 15:20:00,41.08,41.09,41.05,41.06,49500.0,31.7591,31.7669,31.7359,31.7437,49500.0
2015-04-16 15:25:00,41.05,41.06,41.02,41.05,22700.0,31.7359,31.7437,31.7127,31.7359,22700.0
2015-04-16 15:30:00,41.05,41.1,41.04,41.09,21600.0,31.7359,31.7746,31.7282,31.7669,21600.0
2015-04-16 15:35:00,41.09,41.13,41.09,41.13,62100.0,31.7669,31.7978,31.7669,31.7978,62100.0
2015-04-16 15:40:00,41.13,41.14,41.09,41.1,46300.0,31.7978,31.8055,31.7669,31.7746,46300.0
2015-04-16 15:45:00,41.09,41.1,41.02,41.04,74700.0,31.7669,31.7746,31.7127,31.7282,74700.0
2015-04-16 15:50:00,41.05,41.05,41.02,41.03,61000.0,31.7359,31.7359,31.7127,31.7205,61000.0
2015-04-16 15:55:00,41.03,41.07,41.02,41.06,98600.0,31.7205,31.7514,31.7127,31.7437,98600.0
2015-04-17 09:30:00,40.86,40.95,40.84,40.93,430300.0,31.5891,31.6586,31.5736,31.6432,430300.0
2015-04-17 09:35:00,40.93,40.96,40.81,40.89,104600.0,31.6432,31.6664,31.5504,31.6122,104600.0
2015-04-17 09:40:00,40.88,40.88,40.77,40.81,89300.0,31.6045,31.6045,31.5195,31.5504,89300.0
2015-04-17 09:45:00,40.81,40.81,40.69,40.74,91100.0,31.5504,31.5504,31.4576,31.4963,91100.0
2015-04-17 09:50:00,40.74,40.81,40.71,40.79,25200.0,31.4963,31.5504,31.4731,31.5349,25200.0
2015-04-17 09:55:00,40.78,40.81,40.77,40.79,23300.0,31.5272,31.5504,31.5195,31.5349,23300.0
2015-04-17 10:00:00,40.78,40.81,40.76,40.77,66700.0,31.5272,31.5504,31.5117,31.5195,66700.0
2015-04-17 10:05:00,40.77,40.77,40.66,40.68,108800.0,31.5195,31.5195,31.4344,31.4499,108800.0
2015-04-17 10:10:00,40.68,40.69,40.63,40.69,94400.0,31.4499,31.4576,31.4112,31.4576,94400.0
2015-04-17 10:15:00,40.69,40.69,40.6,40.62,129300.0,31.4576,31.4576,31.388,31.4035,129300.0
2015-04-17 10:20:00,40.63,40.65,40.54,40.64,68800.0,31.4112,31.4267,31.3417,31.419,68800.0
2015-04-17 10:25:00,40.63,40.64,40.58,40.6,23600.0,31.4112,31.419,31.3726,31.388,23600.0
2015-04-17 10:30:00,40.6,40.67,40.59,40.67,23000.0,31.388,31.4422,31.3803,31.4422,23000.0
2015-04-17 10:35:00,40.66,40.73,40.66,40.7,97700.0,31.4344,31.4885,31.4344,31.4654,97700.0
2015-04-17 10:40:00,40.7,40.74,40.69,40.72,13700.0,31.4654,31.4963,31.4576,31.4808,13700.0
2015-04-17 10:45:00,40.72,40.76,40.64,40.65,84000.0,31.4808,31.5117,31.419,31.4267,84000.0
2015-04-17 10:50:00,40.65,40.66,40.58,40.59,27800.0,31.4267,31.4344,31.3726,31.3803,27800.0
2015-04-17 10:55:00,40.59,40.64,40.59,40.6,37200.0,31.3803,31.419,31.3803,31.388,37200.0
2015-04-17 11:00:00,40.6,40.63,40.59,40.61,60100.0,31.388,31.4112,31.3803,31.3958,60100.0
2015-04-17 11:05:00,40.61,40.62,40.59,40.61,40300.0,31.3958,31.4035,31.3803,31.3958,40300.0
2015-04-17 11:10:00,40.61,40.65,40.6,40.65,47500.0,31.3958,31.4267,31.388,31.4267,47500.0
2015-04-17 11:15:00,40.64,40.66,40.6,40.65,30700.0,31.419,31.4344,31.388,31.4267,30700.0
2015-04-17 11:20:00,40.65,40.68,40.62,40.63,21500.0,31.4267,31.4499,31.4035,31.4112,21500.0
2015-04-17 11:25:00,40.62,40.66,40.61,40.65,33900.0,31.4035,31.4344,31.3958,31.4267,33900.0
2015-04-17 11:30:00,40.65,40.67,40.63,40.63,26400.0,31.4267,31.4422,31.4112,31.4112,26400.0
2015-04-17 11:35:00,40.63,40.65,40.59,40.6,29700.0,31.4112,31.4267,31.3803,31.388,29700.0
2015-04-17 11:40:00,40.6,40.61,40.59,40.6,72800.0,31.388,31.3958,31.3803,31.388,72800.0
2015-04-17 11:45:00,40.6,40.64,40.6,40.64,15800.0,31.388,31.419,31.388,31.419,15800.0
2015-04-17 11:50:00,40.64,40.66,40.6,40.65,17000.0,31.419,31.4344,31.388,31.4267,17000.0
2015-04-17 11:55:00,40.65,40.7,40.64,40.65,24000.0,31.4267,31.4654,31.419,31.4267,24000.0
2015-04-17 12:00:00,40.66,40.67,40.65,40.66,17700.0,31.4344,31.4422,31.4267,31.4344,17700.0
2015-04-17 12:05:00,40.67,40.67,40.6,40.63,30400.0,31.4422,31.4422,31.388,31.4112,30400.0
2015-04-17 12:10:00,40.63,40.65,40.62,40.64,17900.0,31.4112,31.4267,31.4035,31.419,17900.0
2015-04-17 12:15:00,40.64,40.65,40.62,40.65,32300.0,31.419,31.4267,31.4035,31.4267,32300.0
2015-04-17 12:20:00,40.65,40.65,40.61,40.62,45300.0,31.4267,31.4267,31.3958,31.4035,45300.0
2015-04-17 12:25:00,40.63,40.66,40.62,40.65,92400.0,31.4112,31.4344,31.4035,31.4267,92400.0
2015-04-17 12:30:00,40.64,40.67,40.62,40.67,31600.0,31.419,31.4422,31.4035,31.4422,31600.0
2015-04-17 12:35:00,40.67,40.7,40.67,40.67,28400.0,31.4422,31.4654,31.4422,31.4422,28400.0
2015-04-17 12:40:00,40.67,40.67,40.65,40.66,12400.0,31.4422,31.4422,31.4267,31.4344,12400.0
2015-04-17 12:45:00,40.66,40.66,40.62,40.64,21400.0,31.4344,31.4344,31.4035,31.419,21400.0
2015-04-17 12:50:00,40.65,40.66,40.62,40.63,29800.0,31.4267,31.4344,31.4035,31.4112,29800.0
2015-04-17 12:55:00,40.63,40.68,40.63,40.65,19300.0,31.4112,31.4499,31.4112,31.4267,19300.0
2015-04-17 13:00:00,40.66,40.7,40.64,40.69,15600.0,31.4344,31.4654,31.419,31.4576,15600.0
2015-04-17 13:05:00,40.69,40.69,40.65,40.65,9000.0,31.4576,31.4576,31.4267,31.4267,9000.0
2015-04-17 13:10:00,40.64,40.65,40.62,40.65,45200.0,31.419,31.4267,31.4035,31.4267,45200.0
2015-04-17 13:15:00,40.65,40.67,40.63,40.64,54100.0,31.4267,31.4422,31.4112,31.419,54100.0
2015-04-17 13:20:00,40.64,40.66,40.63,40.63,57000.0,31.419,31.4344,31.4112,31.4112,57000.0
2015-04-17 13:25:00,40.63,40.65,40.6,40.6,110500.0,31.4112,31.4267,31.388,31.388,110500.0
2015-04-17 13:30:00,40.6,40.63,40.59,40.59,66400.0,31.388,31.4112,31.3803,31.3803,66400.0
2015-04-17 13:35:00,40.59,40.62,40.58,40.61,18000.0,31.3803,31.4035,31.3726,31.3958,18000.0
2015-04-17 13:40:00,40.61,40.62,40.58,40.61,25400.0,31.3958,31.4035,31.3726,31.3958,25400.0
2015-04-17 13:45:00,40.6,40.62,40.59,40.61,14100.0,31.388,31.4035,31.3803,31.3958,14100.0
2015-04-17 13:50:00,40.61,40.62,40.56,40.58,56700.0,31.3958,31.4035,31.3571,31.3726,56700.0
2015-04-17 13:55:00,40.58,40.58,40.53,40.54,71400.0,31.3726,31.3726,31.3339,31.3417,71400.0
2015-04-17 14:00:00,40.55,40.55,40.5,40.5,43500.0,31.3494,31.3494,31.3107,31.3107,43500.0
2015-04-17 14:05:00,40.51,40.51,40.44,40.45,97000.0,31.3185,31.3185,31.2643,31.2721,97000.0
2015-04-17 14:10:00,40.45,40.45,40.38,40.38,98800.0,31.2721,31.2721,31.218,31.218,98800.0
2015-04-17 14:15:00,40.39,40.4,40.35,40.35,67600.0,31.2257,31.2334,31.1948,31.1948,67600.0
2015-04-17 14:20:00,40.35,40.41,40.35,40.39,45500.0,31.1948,31.2412,31.1948,31.2257,45500.0
2015-04-17 14:25:00,40.38,40.39,40.37,40.38,26300.0,31.218,31.2257,31.2102,31.218,26300.0
2015-04-17 14:30:00,40.38,40.39,40.36,40.37,56100.0,31.218,31.2257,31.2025,31.2102,56100.0
2015-04-17 14:35:00,40.37,40.43,40.36,40.41,30800.0,31.2102,31.2566,31.2025,31.2412,30800.0
2015-04-17 14:40:00,40.4,40.41,40.4,40.41,15100.0,31.2334,31.2412,31.2334,31.2412,15100.0
2015-04-17 14:45:00,40.42,40.46,40.41,40.43,62600.0,31.2489,31.2798,31.2412,31.2566,62600.0
2015-04-17 14:50:00,40.43,40.44,40.41,40.43,34600.0,31.2566,31.2643,31.2412,31.2566,34600.0
2015-04-17 14:55:00,40.43,40.44,40.41,40.42,23600.0,31.2566,31.2643,31.2412,31.2489,23600.0
2015-04-17 15:00:00,40.42,40.43,40.41,40.43,32000.0,31.2489,31.2566,31.2412,31.2566,32000.0
2015-04-17 15:05:00,40.42,40.43,40.38,40.41,74800.0,31.2489,31.2566,31.218,31.2412,74800.0
2015-04-17 15:10:00,40.41,40.44,40.4,40.44,24800.0,31.2412,31.2643,31.2334,31.2643,24800.0
2015-04-17 15:15:00,40.44,40.47,40.43,40.44,38300.0,31.2643,31.2875,31.2566,31.2643,38300.0
2015-04-17 15:20:00,40.44,40.44,40.4,40.41,42800.0,31.2643,31.2643,31.2334,31.2412,42800.0
2015-04-17 15:25:00,40.41,40.43,40.4,40.43,33600.0,31.2412,31.2566,31.2334,31.2566,33600.0
2015-04-17 15:30:00,40.43,40.5,40.43,40.5,32700.0,31.2566,31.3107,31.2566,31.3107,32700.0
2015-04-17 15:35:00,40.5,40.55,40.49,40.52,76500.0,31.3107,31.3494,31.303,31.3262,76500.0
2015-04-17 15:40:00,40.52,40.53,40.51,40.52,48800.0,31.3262,31.3339,31.3185,31.3262,48800.0
2015-04-17 15:45:00,40.53,40.53,40.47,40.47,80900.0,31.3339,31.3339,31.2875,31.2875,80900.0
2015-04-17 15:50:00,40.48,40.49,40.46,40.48,68200.0,31.2953,31.303,31.2798,31.2953,68200.0
2015-04-17 15:55:00,40.48,40.51,40.47,40.49,208200.0,31.2953,31.3185,31.2875,31.303,208200.0
2015-04-20 09:30:00,40.67,40.81,40.67,40.72,59900.0,31.4422,31.5504,31.4422,31.4808,59900.0
2015-04-20 09:35:00,40.72,40.77,40.61,40.61,28700.0,31.4808,31.5195,31.3958,31.3958,28700.0
2015-04-20 09:40:00,40.62,40.7,40.61,40.67,129200.0,31.4035,31.4654,31.3958,31.4422,129200.0
2015-04-20 09:45:00,40.67,40.77,40.66,40.77,76400.0,31.4422,31.5195,31.4344,31.5195,76400.0
2015-04-20 09:50:00,40.75,40.79,40.75,40.77,38700.0,31.504,31.5349,31.504,31.5195,38700.0
2015-04-20 09:55:00,40.77,40.82,40.76,40.82,107900.0,31.5195,31.5581,31.5117,31.5581,107900.0
2015-04-20 10:00:00,40.83,40.86,40.82,40.84,237300.0,31.5659,31.5891,31.5581,31.5736,237300.0
2015-04-20 10:05:00,40.84,40.85,40.78,40.82,51200.0,31.5736,31.5813,31.5272,31.5581,51200.0
2015-04-20 10:10:00,40.82,40.82,40.75,40.77,43500.0,31.5581,31.5581,31.504,31.5195,43500.0
2015-04-20 10:15:00,40.77,40.79,40.75,40.76,69400.0,31.5195,31.5349,31.504,31.5117,69400.0
2015-04-20 10:20:00,40.77,40.81,40.76,40.77,31100.0,31.5195,31.5504,31.5117,31.5195,31100.0
2015-04-20 10:25:00,40.78,40.81,40.78,40.79,25700.0,31.5272,31.5504,31.5272,31.5349,25700.0
2015-04-20 10:30:00,40.8,40.86,40.8,40.86,30900.0,31.5427,31.5891,31.5427,31.5891,30900.0
2015-04-20 10:35:00,40.86,40.93,40.86,40.9,77300.0,31.5891,31.6432,31.5891,31.62,77300.0
2015-04-20 10:40:00,40.9,40.95,40.9,40.91,101300.0,31.62,31.6586,31.62,31.6277,101300.0
2015-04-20 10:45:00,40.91,40.91,40.85,40.86,23800.0,31.6277,31.6277,31.5813,31.5891,23800.0
2015-04-20 10:50:00,40.86,40.89,40.85,40.89,10500.0,31.5891,31.6122,31.5813,31.6122,10500.0
2015-04-20 10:55:00,40.9,40.94,40.89,40.94,26400.0,31.62,31.6509,31.6122,31.6509,26400.0
2015-04-20 11:00:00,40.94,40.99,40.94,40.96,24900.0,31.6509,31.6896,31.6509,31.6664,24900.0
2015-04-20 11:05:00,40.98,40.98,40.94,40.95,11800.0,31.6818,31.6818,31.6509,31.6586,11800.0
2015-04-20 11:10:00,40.95,40.96,40.92,40.95,20100.0,31.6586,31.6664,31.6354,31.6586,20100.0
2015-04-20 11:15:00,40.95,40.96,40.92,40.94,16700.0,31.6586,31.6664,31.6354,31.6509,16700.0
2015-04-20 11:20:00,40.94,40.94,40.91,40.91,15100.0,31.6509,31.6509,31.6277,31.6277,15100.0
2015-04-20 11:25:00,40.92,40.92,40.84,40.84,13200.0,31.6354,31.6354,31.5736,31.5736,13200.0
2015-04-20 11:30:00,40.85,40.88,40.84,40.88,18300.0,31.5813,31.6045,31.5736,31.6045,18300.0
2015-04-20 11:35:00,40.88,40.89,40.85,40.85,15500.0,31.6045,31.6122,31.5813,31.5813,15500.0
2015-04-20 11:40:00,40.85,40.89,40.84,40.88,23200.0,31.5813,31.6122,31.5736,31.6045,23200.0
2015-04-20 11:45:00,40.88,40.89,40.82,40.84,72900.0,31.6045,31.6122,31.5581,31.5736,72900.0
2015-04-20 11:50:00,40.84,40.87,40.83,40.87,29100.0,31.5736,31.5968,31.5659,31.5968,29100.0
2015-04-20 11:55:00,40.87,40.88,40.84,40.86,13200.0,31.5968,31.6045,31.5736,31.5891,13200.0
2015-04-20 12:00:00,40.85,40.89,40.85,40.88,25000.0,31.5813,31.6122,31.5813,31.6045,25000.0
2015-04-20 12:05:00,40.88,40.88,40.85,40.85,14000.0,31.6045,31.6045,31.5813,31.5813,14000.0
2015-04-20 12:10:00,40.86,40.87,40.85,40.86,11400.0,31.5891,31.5968,31.5813,31.5891,11400.0
2015-04-20 12:15:00,40.85,40.87,40.84,40.87,23700.0,31.5813,31.5968,31.5736,31.5968,23700.0
2015-04-20 12:20:00,40.87,40.88,40.85,40.86,9500.0,31.5968,31.6045,31.5813,31.5891,9500.0
2015-04-20 12:25:00,40.86,40.89,40.85,40.86,20300.0,31.5891,31.6122,31.5813,31.5891,20300.0
2015-04-20 12:30:00,40.87,40.89,40.84,40.84,11700.0,31.5968,31.6122,31.5736,31.5736,11700.0
2015-04-20 12:35:00,40.84,40.87,40.83,40.83,17000.0,31.5736,31.5968,31.5659,31.5659,17000.0
2015-04-20 12:40:00,40.83,40.86,40.82,40.86,11600.0,31.5659,31.5891,31.5581,31.5891,11600.0
2015-04-20 12:45:00,40.86,40.86,40.83,40.85,7700.0,31.5891,31.5891,31.5659,31.5813,7700.0
2015-04-20 12:50:00,40.84,40.87,40.84,40.85,9900.0,31.5736,31.5968,31.5736,31.5813,9900.0
2015-04-20 12:55:00,40.84,40.86,40.84,40.86,17600.0,31.5736,31.5891,31.5736,31.5891,17600.0
2015-04-20 13:00:00,40.86,40.86,40.84,40.85,11100.0,31.5891,31.5891,31.5736,31.5813,11100.0
2015-04-20 13:05:00,40.85,40.86,40.84,40.84,25500.0,31.5813,31.5891,31.5736,31.5736,25500.0
2015-04-20 13:10:00,40.85,40.87,40.84,40.85,23600.0,31.5813,31.5968,31.5736,31.5813,23600.0
2015-04-20 13:15:00,40.86,40.86,40.83,40.83,10500.0,31.5891,31.5891,31.5659,31.5659,10500.0
2015-04-20 13:20:00,40.83,40.83,40.78,40.79,23200.0,31.5659,31.5659,31.5272,31.5349,23200.0
2015-04-20 13:25:00,40.79,40.8,40.78,40.79,12900.0,31.5349,31.5427,31.5272,31.5349,12900.0
2015-04-20 13:30:00,40.79,40.8,40.77,40.77,31000.0,31.5349,31.5427,31.5195,31.5195,31000.0
2015-04-20 13:35:00,40.77,40.81,40.76,40.8,9900.0,31.5195,31.5504,31.5117,31.5427,9900.0
2015-04-20 13:40:00,40.79,40.83,40.78,40.83,45000.0,31.5349,31.5659,31.5272,31.5659,45000.0
2015-04-20 13:45:00,40.83,40.84,40.81,40.83,6800.0,31.5659,31.5736,31.5504,31.5659,6800.0
2015-04-20 13:50:00,40.82,40.83,40.79,40.79,23400.0,31.5581,31.5659,31.5349,31.5349,23400.0
2015-04-20 13:55:00,40.8,40.8,40.76,40.77,23100.0,31.5427,31.5427,31.5117,31.5195,23100.0
2015-04-20 14:00:00,40.77,40.79,40.77,40.79,52500.0,31.5195,31.5349,31.5195,31.5349,52500.0
2015-04-20 14:05:00,40.79,40.8,40.77,40.77,12200.0,31.5349,31.5427,31.5195,31.5195,12200.0
2015-04-20 14:10:00,40.77,40.81,40.77,40.8,15600.0,31.5195,31.5504,31.5195,31.5427,15600.0
2015-04-20 14:15:00,40.8,40.83,40.79,40.83,32000.0,31.5427,31.5659,31.5349,31.5659,32000.0
2015-04-20 14:20:00,40.83,40.85,40.82,40.82,37100.0,31.5659,31.5813,31.5581,31.5581,37100.0
2015-04-20 14:25:00,40.82,40.83,40.79,40.79,24900.0,31.5581,31.5659,31.5349,31.5349,24900.0
2015-04-20 14:30:00,40.8,40.8,40.78,40.78,6200.0,31.5427,31.5427,31.5272,31.5272,6200.0
2015-04-20 14:35:00,40.78,40.79,40.77,40.77,21300.0,31.5272,31.5349,31.5195,31.5195,21300.0
2015-04-20 14:40:00,40.78,40.8,40.77,40.79,19800.0,31.5272,31.5427,31.5195,31.5349,19800.0
2015-04-20 14:45:00,40.79,40.81,40.77,40.79,18400.0,31.5349,31.5504,31.5195,31.5349,18400.0
2015-04-20 14:50:00,40.79,40.79,40.76,40.77,131900.0,31.5349,31.5349,31.5117,31.5195,131900.0
2015-04-20 14:55:00,40.77,40.78,40.76,40.78,42000.0,31.5195,31.5272,31.5117,31.5272,42000.0
2015-04-20 15:00:00,40.78,40.82,40.78,40.81,34100.0,31.5272,31.5581,31.5272,31.5504,34100.0
2015-04-20 15:05:00,40.81,40.84,40.81,40.82,20700.0,31.5504,31.5736,31.5504,31.5581,20700.0
2015-04-20 15:10:00,40.82,40.83,40.81,40.82,22100.0,31.5581,31.5659,31.5504,31.5581,22100.0
2015-04-20 15:15:00,40.82,40.83,40.81,40.83,19800.0,31.5581,31.5659,31.5504,31.5659,19800.0
2015-04-20 15:20:00,40.83,40.83,40.8,40.8,21100.0,31.5659,31.5659,31.5427,31.5427,21100.0
2015-04-20 15:25:00,40.8,40.8,40.75,40.76,20500.0,31.5427,31.5427,31.504,31.5117,20500.0
2015-04-20 15:30:00,40.76,40.78,40.75,40.75,36300.0,31.5117,31.5272,31.504,31.504,36300.0
2015-04-20 15:35:00,40.76,40.76,40.73,40.73,57300.0,31.5117,31.5117,31.4885,31.4885,57300.0
2015-04-20 15:40:00,40.73,40.76,40.73,40.75,58200.0,31.4885,31.5117,31.4885,31.504,58200.0
2015-04-20 15:45:00,40.75,40.77,40.75,40.76,57300.0,31.504,31.5195,31.504,31.5117,57300.0
2015-04-20 15:50:00,40.76,40.77,40.75,40.77,79400.0,31.5117,31.5195,31.504,31.5195,79400.0
2015-04-20 15:55:00,40.77,40.79,40.76,40.77,198300.0,31.5195,31.5349,31.5117,31.5195,198300.0
2015-04-21 09:30:00,41.02,41.13,41.0,41.11,106300.0,31.7127,31.7978,31.6973,31.7823,106300.0
2015-04-21 09:35:00,41.11,41.16,41.05,41.08,102800.0,31.7823,31.821,31.7359,31.7591,102800.0
2015-04-21 09:40:00,41.07,41.1,40.88,40.92,93600.0,31.7514,31.7746,31.6045,31.6354,93600.0
2015-04-21 09:45:00,40.92,41.02,40.9,40.99,44800.0,31.6354,31.7127,31.62,31.6896,44800.0
2015-04-21 09:50:00,41.02,41.04,40.97,41.0,30900.0,31.7127,31.7282,31.6741,31.6973,30900.0
2015-04-21 09:55:00,41.0,41.0,40.91,40.93,59700.0,31.6973,31.6973,31.6277,31.6432,59700.0
2015-04-21 10:00:00,40.93,40.98,40.9,40.91,54500.0,31.6432,31.6818,31.62,31.6277,54500.0
2015-04-21 10:05:00,40.91,40.91,40.83,40.86,28800.0,31.6277,31.6277,31.5659,31.5891,28800.0
2015-04-21 10:10:00,40.87,40.93,40.87,40.92,36000.0,31.5968,31.6432,31.5968,31.6354,36000.0
2015-04-21 10:15:00,40.92,40.96,40.9,40.95,23600.0,31.6354,31.6664,31.62,31.6586,23600.0
2015-04-21 10:20:00,40.94,40.98,40.94,40.97,11900.0,31.6509,31.6818,31.6509,31.6741,11900.0
2015-04-21 10:25:00,40.97,41.01,40.96,40.98,31700.0,31.6741,31.705,31.6664,31.6818,31700.0
2015-04-21 10:30:00,40.99,40.99,40.93,40.99,38800.0,31.6896,31.6896,31.6432,31.6896,38800.0
2015-04-21 10:35:00,40.99,41.01,40.97,40.99,24900.0,31.6896,31.705,31.6741,31.6896,24900.0
2015-04-21 10:40:00,41.0,41.01,40.96,40.98,21300.0,31.6973,31.705,31.6664,31.6818,21300.0
2015-04-21 10:45:00,40.99,41.04,40.98,41.01,18300.0,31.6896,31.7282,31.6818,31.705,18300.0
2015-04-21 10:50:00,41.0,41.04,40.98,41.02,15100.0,31.6973,31.7282,31.6818,31.7127,15100.0
2015-04-21 10:55:00,41.03,41.05,41.01,41.02,38300.0,31.7205,31.7359,31.705,31.7127,38300.0
2015-04-21 11:00:00,41.02,41.09,41.01,41.09,20600.0,31.7127,31.7669,31.705,31.7669,20600.0
2015-04-21 11:05:00,41.09,41.11,41.08,41.1,23500.0,31.7669,31.7823,31.7591,31.7746,23500.0
2015-04-21 11:10:00,41.11,41.12,41.09,41.11,16200.0,31.7823,31.7901,31.7669,31.7823,16200.0
2015-04-21 11:15:00,41.12,41.15,41.11,41.15,20400.0,31.7901,31.8133,31.7823,31.8133,20400.0
2015-04-21 11:20:00,41.14,41.15,41.09,41.09,39800.0,31.8055,31.8133,31.7669,31.7669,39800.0
2015-04-21 11:25:00,41.09,41.09,41.06,41.07,28900.0,31.7669,31.7669,31.7437,31.7514,28900.0
2015-04-21 11:30:00,41.07,41.13,41.05,41.08,26800.0,31.7514,31.7978,31.7359,31.7591,26800.0
2015-04-21 11:35:00,41.08,41.09,41.05,41.05,20600.0,31.7591,31.7669,31.7359,31.7359,20600.0
2015-04-21 11:40:00,41.06,41.08,41.04,41.04,46400.0,31.7437,31.7591,31.7282,31.7282,46400.0
2015-04-21 11:45:00,41.03,41.03,40.97,41.0,37300.0,31.7205,31.7205,31.6741,31.6973,37300.0
2015-04-21 11:50:00,41.01,41.01,40.98,41.01,28100.0,31.705,31.705,31.6818,31.705,28100.0
2015-04-21 11:55:00,41.01,41.01,40.95,40.98,27900.0,31.705,31.705,31.6586,31.6818,27900.0
2015-04-21 12:00:00,40.98,41.01,40.97,41.01,35800.0,31.6818,31.705,31.6741,31.705,35800.0
2015-04-21 12:05:00,41.0,41.01,40.98,41.01,38800.0,31.6973,31.705,31.6818,31.705,38800.0
2015-04-21 12:10:00,41.01,41.01,40.97,40.97,20800.0,31.705,31.705,31.6741,31.6741,20800.0
2015-04-21 12:15:00,40.98,40.98,40.91,40.93,25500.0,31.6818,31.6818,31.6277,31.6432,25500.0
2015-04-21 12:20:00,40.93,40.95,40.91,40.91,21200.0,31.6432,31.6586,31.6277,31.6277,21200.0
2015-04-21 12:25:00,40.91,40.96,40.91,40.94,17900.0,31.6277,31.6664,31.6277,31.6509,17900.0
2015-04-21 12:30:00,40.93,40.94,40.91,40.94,28100.0,31.6432,31.6509,31.6277,31.6509,28100.0
2015-04-21 12:35:00,40.94,40.97,40.91,40.97,19200.0,31.6509,31.6741,31.6277,31.6741,19200.0
2015-04-21 12:40:00,40.97,40.97,40.92,40.92,15500.0,31.6741,31.6741,31.6354,31.6354,15500.0
2015-04-21 12:45:00,40.92,40.93,40.9,40.91,14200.0,31.6354,31.6432,31.62,31.6277,14200.0
2015-04-21 12:50:00,40.91,40.92,40.9,40.92,18000.0,31.6277,31.6354,31.62,31.6354,18000.0
2015-04-21 12:55:00,40.92,40.93,40.9,40.91,20300.0,31.6354,31.6432,31.62,31.6277,20300.0
2015-04-21 13:00:00,40.91,40.93,40.9,40.92,20700.0,31.6277,31.6432,31.62,31.6354,20700.0
2015-04-21 13:05:00,40.91,40.96,40.89,40.95,66100.0,31.6277,31.6664,31.6122,31.6586,66100.0
2015-04-21 13:10:00,40.95,40.99,40.94,40.98,16200.0,31.6586,31.6896,31.6509,31.6818,16200.0
2015-04-21 13:15:00,40.98,41.0,40.95,40.96,21600.0,31.6818,31.6973,31.6586,31.6664,21600.0
2015-04-21 13:20:00,40.96,40.97,40.95,40.96,8500.0,31.6664,31.6741,31.6586,31.6664,8500.0
2015-04-21 13:25:00,40.95,40.96,40.9,40.9,21800.0,31.6586,31.6664,31.62,31.62,21800.0
2015-04-21 13:30:00,40.9,40.91,40.88,40.9,19100.0,31.62,31.6277,31.6045,31.62,19100.0
2015-04-21 13:35:00,40.9,40.9,40.85,40.86,14000.0,31.62,31.62,31.5813,31.5891,14000.0
2015-04-21 13:40:00,40.87,40.88,40.82,40.85,19700.0,31.5968,31.6045,31.5581,31.5813,19700.0
2015-04-21 13:45:00,40.85,40.86,40.82,40.82,10700.0,31.5813,31.5891,31.5581,31.5581,10700.0
2015-04-21 13:50:00,40.83,40.87,40.82,40.86,51000.0,31.5659,31.5968,31.5581,31.5891,51000.0
2015-04-21 13:55:00,40.86,40.87,40.83,40.84,37000.0,31.5891,31.5968,31.5659,31.5736,37000.0
2015-04-21 14:00:00,40.84,40.84,40.81,40.81,34100.0,31.5736,31.5736,31.5504,31.5504,34100.0
2015-04-21 14:05:00,40.81,40.83,40.79,40.83,23800.0,31.5504,31.5659,31.5349,31.5659,23800.0
2015-04-21 14:10:00,40.83,40.87,40.82,40.87,37200.0,31.5659,31.5968,31.5581,31.5968,37200.0
2015-04-21 14:15:00,40.87,40.9,40.86,40.89,21800.0,31.5968,31.62,31.5891,31.6122,21800.0
2015-04-21 14:20:00,40.89,40.92,40.88,40.9,15700.0,31.6122,31.6354,31.6045,31.62,15700.0
2015-04-21 14:25:00,40.89,40.93,40.89,40.91,28000.0,31.6122,31.6432,31.6122,31.6277,28000.0
2015-04-21 14:30:00,40.92,40.94,40.89,40.91,28500.0,31.6354,31.6509,31.6122,31.6277,28500.0
2015-04-21 14:35:00,40.9,40.91,40.89,40.9,25400.0,31.62,31.6277,31.6122,31.62,25400.0
2015-04-21 14:40:00,40.9,40.91,40.89,40.91,19000.0,31.62,31.6277,31.6122,31.6277,19000.0
2015-04-21 14:45:00,40.91,40.98,40.9,40.98,64300.0,31.6277,31.6818,31.62,31.6818,64300.0
2015-04-21 14:50:00,40.98,40.99,40.96,40.98,101500.0,31.6818,31.6896,31.6664,31.6818,101500.0
2015-04-21 14:55:00,40.98,40.98,40.96,40.96,59600.0,31.6818,31.6818,31.6664,31.6664,59600.0
2015-04-21 15:00:00,40.97,40.97,40.93,40.94,34200.0,31.6741,31.6741,31.6432,31.6509,34200.0
2015-04-21 15:05:00,40.94,40.97,40.91,40.96,48500.0,31.6509,31.6741,31.6277,31.6664,48500.0
2015-04-21 15:10:00,40.97,40.97,40.96,40.96,27500.0,31.6741,31.6741,31.6664,31.6664,27500.0
2015-04-21 15:15:00,40.97,40.98,40.95,40.98,81400.0,31.6741,31.6818,31.6586,31.6818,81400.0
2015-04-21 15:20:00,40.98,40.98,40.94,40.96,46900.0,31.6818,31.6818,31.6509,31.6664,46900.0
2015-04-21 15:25:00,40.96,40.96,40.9,40.91,34300.0,31.6664,31.6664,31.62,31.6277,34300.0
2015-04-21 15:30:00,40.91,40.92,40.9,40.91,59100.0,31.6277,31.6354,31.62,31.6277,59100.0
2015-04-21 15:35:00,40.91,40.97,40.91,40.97,73100.0,31.6277,31.6741,31.6277,31.6741,73100.0
2015-04-21 15:40:00,40.97,40.99,40.96,40.97,113800.0,31.6741,31.6896,31.6664,31.6741,113800.0
2015-04-21 15:45:00,40.97,41.01,40.95,41.0,186700.0,31.6741,31.705,31.6586,31.6973,186700.0
2015-04-21 15:50:00,40.99,41.02,40.98,41.02,154400.0,31.6896,31.7127,31.6818,31.7127,154400.0
2015-04-21 15:55:00,41.02,41.07,41.01,41.04,322800.0,31.7127,31.7514,31.705,31.7282,322800.0
2015-04-22 09:30:00,41.74,41.77,41.43,41.66,277900.0,32.2694,32.2926,32.0297,32.2075,277900.0
2015-04-22 09:35:00,41.65,41.89,41.65,41.84,301100.0,32.1998,32.3853,32.1998,32.3467,301100.0
2015-04-22 09:40:00,41.85,41.89,41.67,41.71,162900.0,32.3544,32.3853,32.2153,32.2462,162900.0
2015-04-22 09:45:00,41.71,41.71,41.35,41.39,127200.0,32.2462,32.2462,31.9679,31.9988,127200.0
2015-04-22 09:50:00,41.38,41.39,41.14,41.18,123100.0,31.9911,31.9988,31.8055,31.8364,123100.0
2015-04-22 09:55:00,41.16,41.33,41.09,41.25,174200.0,31.821,31.9524,31.7669,31.8906,174200.0
2015-04-22 10:00:00,41.23,41.3,41.13,41.15,74600.0,31.8751,31.9292,31.7978,31.8133,74600.0
2015-04-22 10:05:00,41.16,41.25,41.16,41.23,48800.0,31.821,31.8906,31.821,31.8751,48800.0
2015-04-22 10:10:00,41.22,41.31,41.17,41.29,58600.0,31.8674,31.9369,31.8287,31.9215,58600.0
2015-04-22 10:15:00,41.29,41.32,41.22,41.32,70600.0,31.9215,31.9447,31.8674,31.9447,70600.0
2015-04-22 10:20:00,41.32,41.69,41.32,41.68,138700.0,31.9447,32.2307,31.9447,32.223,138700.0
2015-04-22 10:25:00,41.69,41.9,41.69,41.8,210300.0,32.2307,32.3931,32.2307,32.3158,210300.0
2015-04-22 10:30:00,41.81,41.82,41.7,41.77,161700.0,32.3235,32.3312,32.2385,32.2926,161700.0
2015-04-22 10:35:00,41.77,41.96,41.75,41.96,192800.0,32.2926,32.4395,32.2771,32.4395,192800.0
2015-04-22 10:40:00,41.95,42.36,41.93,42.33,327200.0,32.4317,32.7487,32.4163,32.7255,327200.0
2015-04-22 10:45:00,42.34,42.4,42.27,42.31,228200.0,32.7332,32.7796,32.6791,32.7101,228200.0
2015-04-22 10:50:00,42.31,42.33,42.17,42.19,164800.0,32.7101,32.7255,32.6018,32.6173,164800.0
2015-04-22 10:55:00,42.2,42.37,42.19,42.23,209000.0,32.625,32.7564,32.6173,32.6482,209000.0
2015-04-22 11:00:00,42.24,42.34,42.23,42.34,111800.0,32.6559,32.7332,32.6482,32.7332,111800.0
2015-04-22 11:05:00,42.34,42.34,42.13,42.15,182200.0,32.7332,32.7332,32.5709,32.5864,182200.0
2015-04-22 11:10:00,42.16,42.26,42.15,42.22,81200.0,32.5941,32.6714,32.5864,32.6405,81200.0
2015-04-22 11:15:00,42.23,42.25,42.16,42.16,130700.0,32.6482,32.6637,32.5941,32.5941,130700.0
2015-04-22 11:20:00,42.16,42.24,42.16,42.19,45000.0,32.5941,32.6559,32.5941,32.6173,45000.0
2015-04-22 11:25:00,42.19,42.21,42.11,42.18,78400.0,32.6173,32.6327,32.5554,32.6095,78400.0
2015-04-22 11:30:00,42.18,42.29,42.17,42.28,80300.0,32.6095,32.6946,32.6018,32.6869,80300.0
2015-04-22 11:35:00,42.29,42.34,42.26,42.34,92100.0,32.6946,32.7332,32.6714,32.7332,92100.0
2015-04-22 11:40:00,42.35,42.4,42.33,42.4,92300.0,32.741,32.7796,32.7255,32.7796,92300.0
2015-04-22 11:45:00,42.4,42.42,42.35,42.39,66600.0,32.7796,32.7951,32.741,32.7719,66600.0
2015-04-22 11:50:00,42.38,42.39,42.27,42.29,46700.0,32.7642,32.7719,32.6791,32.6946,46700.0
2015-04-22 11:55:00,42.3,42.32,42.26,42.31,65700.0,32.7023,32.7178,32.6714,32.7101,65700.0
2015-04-22 12:00:00,42.32,42.33,42.24,42.27,64800.0,32.7178,32.7255,32.6559,32.6791,64800.0
2015-04-22 12:05:00,42.27,42.3,42.21,42.25,87700.0,32.6791,32.7023,32.6327,32.6637,87700.0
2015-04-22 12:10:00,42.24,42.26,42.24,42.25,37000.0,32.6559,32.6714,32.6559,32.6637,37000.0
2015-04-22 12:15:00,42.26,42.3,42.25,42.29,91000.0,32.6714,32.7023,32.6637,32.6946,91000.0
2015-04-22 12:20:00,42.3,42.32,42.28,42.29,54000.0,32.7023,32.7178,32.6869,32.6946,54000.0
2015-04-22 12:25:00,42.29,42.31,42.29,42.3,72500.0,32.6946,32.7101,32.6946,32.7023,72500.0
2015-04-22 12:30:00,42.3,42.31,42.22,42.22,59900.0,32.7023,32.7101,32.6405,32.6405,59900.0
2015-04-22 12:35:00,42.22,42.23,42.21,42.21,36000.0,32.6405,32.6482,32.6327,32.6327,36000.0
2015-04-22 12:40:00,42.22,42.22,42.15,42.17,43900.0,32.6405,32.6405,32.5864,32.6018,43900.0
2015-04-22 12:45:00,42.17,42.19,42.16,42.19,63200.0,32.6018,32.6173,32.5941,32.6173,63200.0
2015-04-22 12:50:00,42.19,42.3,42.19,42.28,47200.0,32.6173,32.7023,32.6173,32.6869,47200.0
2015-04-22 12:55:00,42.29,42.29,42.23,42.25,51000.0,32.6946,32.6946,32.6482,32.6637,51000.0
2015-04-22 13:00:00,42.26,42.28,42.23,42.28,68900.0,32.6714,32.6869,32.6482,32.6869,68900.0
2015-04-22 13:05:00,42.29,42.31,42.27,42.3,60100.0,32.6946,32.7101,32.6791,32.7023,60100.0
2015-04-22 13:10:00,42.3,42.31,42.29,42.3,61600.0,32.7023,32.7101,32.6946,32.7023,61600.0
2015-04-22 13:15:00,42.3,42.39,42.29,42.34,91100.0,32.7023,32.7719,32.6946,32.7332,91100.0
2015-04-22 13:20:00,42.34,42.36,42.34,42.35,62400.0,32.7332,32.7487,32.7332,32.741,62400.0
2015-04-22 13:25:00,42.35,42.4,42.34,42.39,60100.0,32.741,32.7796,32.7332,32.7719,60100.0
2015-04-22 13:30:00,42.39,42.4,42.38,42.4,55900.0,32.7719,32.7796,32.7642,32.7796,55900.0
2015-04-22 13:35:00,42.39,42.39,42.32,42.36,73200.0,32.7719,32.7719,32.7178,32.7487,73200.0
2015-04-22 13:40:00,42.37,42.4,42.36,42.38,71300.0,32.7564,32.7796,32.7487,32.7642,71300.0
2015-04-22 13:45:00,42.39,42.4,42.38,42.39,53300.0,32.7719,32.7796,32.7642,32.7719,53300.0
2015-04-22 13:50:00,42.39,42.39,42.26,42.31,112400.0,32.7719,32.7719,32.6714,32.7101,112400.0
2015-04-22 13:55:00,42.3,42.31,42.25,42.26,99000.0,32.7023,32.7101,32.6637,32.6714,99000.0
2015-04-22 14:00:00,42.26,42.29,42.18,42.18,73900.0,32.6714,32.6946,32.6095,32.6095,73900.0
2015-04-22 14:05:00,42.18,42.27,42.18,42.26,126600.0,32.6095,32.6791,32.6095,32.6714,126600.0
2015-04-22 14:10:00,42.25,42.25,42.24,42.25,27000.0,32.6637,32.6637,32.6559,32.6637,27000.0
2015-04-22 14:15:00,42.25,42.27,42.24,42.25,81100.0,32.6637,32.6791,32.6559,32.6637,81100.0
2015-04-22 14:20:00,42.24,42.27,42.24,42.27,67600.0,32.6559,32.6791,32.6559,32.6791,67600.0
2015-04-22 14:25:00,42.27,42.27,42.24,42.26,84000.0,32.6791,32.6791,32.6559,32.6714,84000.0
2015-04-22 14:30:00,42.26,42.28,42.24,42.26,96300.0,32.6714,32.6869,32.6559,32.6714,96300.0
2015-04-22 14:35:00,42.26,42.27,42.25,42.27,30100.0,32.6714,32.6791,32.6637,32.6791,30100.0
2015-04-22 14:40:00,42.27,42.27,42.25,42.26,51900.0,32.6791,32.6791,32.6637,32.6714,51900.0
2015-04-22 14:45:00,42.26,42.29,42.25,42.29,112400.0,32.6714,32.6946,32.6637,32.6946,112400.0
2015-04-22 14:50:00,42.29,42.32,42.27,42.28,116800.0,32.6946,32.7178,32.6791,32.6869,116800.0
2015-04-22 14:55:00,42.28,42.29,42.25,42.25,31600.0,32.6869,32.6946,32.6637,32.6637,31600.0
2015-04-22 15:00:00,42.25,42.3,42.25,42.27,85800.0,32.6637,32.7023,32.6637,32.6791,85800.0
2015-04-22 15:05:00,42.27,42.28,42.26,42.27,46400.0,32.6791,32.6869,32.6714,32.6791,46400.0
2015-04-22 15:10:00,42.27,42.3,42.25,42.26,68900.0,32.6791,32.7023,32.6637,32.6714,68900.0
2015-04-22 15:15:00,42.26,42.27,42.23,42.24,103100.0,32.6714,32.6791,32.6482,32.6559,103100.0
2015-04-22 15:20:00,42.23,42.26,42.23,42.25,168000.0,32.6482,32.6714,32.6482,32.6637,168000.0
2015-04-22 15:25:00,42.26,42.28,42.25,42.28,99300.0,32.6714,32.6869,32.6637,32.6869,99300.0
2015-04-22 15:30:00,42.29,42.31,42.26,42.27,167900.0,32.6946,32.7101,32.6714,32.6791,167900.0
2015-04-22 15:35:00,42.26,42.27,42.24,42.25,157200.0,32.6714,32.6791,32.6559,32.6637,157200.0
2015-04-22 15:40:00,42.26,42.31,42.25,42.29,192500.0,32.6714,32.7101,32.6637,32.6946,192500.0
2015-04-22 15:45:00,42.29,42.3,42.27,42.3,107700.0,32.6946,32.7023,32.6791,32.7023,107700.0
2015-04-22 15:50:00,42.3,42.36,42.29,42.34,285700.0,32.7023,32.7487,32.6946,32.7332,285700.0
2015-04-22 15:55:00,42.33,42.44,42.33,42.43,632900.0,32.7255,32.8106,32.7255,32.8028,632900.0
2015-04-23 09:30:00,42.51,42.76,42.42,42.74,233000.0,32.8647,33.0579,32.7951,33.0425,233000.0
2015-04-23 09:35:00,42.75,42.9,42.72,42.77,105600.0,33.0502,33.1662,33.027,33.0657,105600.0
2015-04-23 09:40:00,42.76,42.8,42.7,42.72,122400.0,33.0579,33.0889,33.0116,33.027,122400.0
2015-04-23 09:45:00,42.72,42.72,42.63,42.65,118200.0,33.027,33.027,32.9574,32.9729,118200.0
2015-04-23 09:50:00,42.65,42.67,42.58,42.65,118200.0,32.9729,32.9884,32.9188,32.9729,118200.0
2015-04-23 09:55:00,42.65,42.78,42.64,42.7,74400.0,32.9729,33.0734,32.9652,33.0116,74400.0
2015-04-23 10:00:00,42.7,42.77,42.66,42.74,53300.0,33.0116,33.0657,32.9806,33.0425,53300.0
2015-04-23 10:05:00,42.73,42.74,42.6,42.63,99600.0,33.0348,33.0425,32.9343,32.9574,99600.0
2015-04-23 10:10:00,42.62,42.65,42.55,42.59,82400.0,32.9497,32.9729,32.8956,32.9265,82400.0
2015-04-23 10:15:00,42.59,42.6,42.52,42.55,95600.0,32.9265,32.9343,32.8724,32.8956,95600.0
2015-04-23 10:20:00,42.55,42.56,42.48,42.52,71400.0,32.8956,32.9033,32.8415,32.8724,71400.0
2015-04-23 10:25:00,42.52,42.65,42.52,42.64,61400.0,32.8724,32.9729,32.8724,32.9652,61400.0
2015-04-23 10:30:00,42.63,42.66,42.61,42.66,52800.0,32.9574,32.9806,32.942,32.9806,52800.0
2015-04-23 10:35:00,42.66,42.67,42.5,42.51,72800.0,32.9806,32.9884,32.8569,32.8647,72800.0
2015-04-23 10:40:00,42.51,42.54,42.36,42.45,168300.0,32.8647,32.8879,32.7487,32.8183,168300.0
2015-04-23 10:45:00,42.46,42.47,42.41,42.43,74500.0,32.826,32.8337,32.7874,32.8028,74500.0
2015-04-23 10:50:00,42.44,42.48,42.41,42.42,33000.0,32.8106,32.8415,32.7874,32.7951,33000.0
2015-04-23 10:55:00,42.42,42.43,42.37,42.37,77300.0,32.7951,32.8028,32.7564,32.7564,77300.0
2015-04-23 11:00:00,42.38,42.43,42.35,42.35,52300.0,32.7642,32.8028,32.741,32.741,52300.0
2015-04-23 11:05:00,42.36,42.45,42.35,42.36,85500.0,32.7487,32.8183,32.741,32.7487,85500.0
2015-04-23 11:10:00,42.37,42.39,42.36,42.38,32300.0,32.7564,32.7719,32.7487,32.7642,32300.0
2015-04-23 11:15:00,42.39,42.39,42.35,42.36,25500.0,32.7719,32.7719,32.741,32.7487,25500.0
2015-04-23 11:20:00,42.36,42.37,42.31,42.32,49300.0,32.7487,32.7564,32.7101,32.7178,49300.0
2015-04-23 11:25:00,42.32,42.35,42.31,42.33,33200.0,32.7178,32.741,32.7101,32.7255,33200.0
2015-04-23 11:30:00,42.34,42.34,42.3,42.3,34000.0,32.7332,32.7332,32.7023,32.7023,34000.0
2015-04-23 11:35:00,42.31,42.31,42.29,42.3,52600.0,32.7101,32.7101,32.6946,32.7023,52600.0
2015-04-23 11:40:00,42.3,42.3,42.27,42.27,44700.0,32.7023,32.7023,32.6791,32.6791,44700.0
2015-04-23 11:45:00,42.27,42.31,42.27,42.31,41400.0,32.6791,32.7101,32.6791,32.7101,41400.0
2015-04-23 11:50:00,42.31,42.49,42.31,42.48,74300.0,32.7101,32.8492,32.7101,32.8415,74300.0
2015-04-23 11:55:00,42.49,42.52,42.45,42.46,54400.0,32.8492,32.8724,32.8183,32.826,54400.0
2015-04-23 12:00:00,42.45,42.46,42.39,42.41,68900.0,32.8183,32.826,32.7719,32.7874,68900.0
2015-04-23 12:05:00,42.41,42.42,42.35,42.38,48500.0,32.7874,32.7951,32.741,32.7642,48500.0
2015-04-23 12:10:00,42.38,42.39,42.36,42.39,37200.0,32.7642,32.7719,32.7487,32.7719,37200.0
2015-04-23 12:15:00,42.39,42.39,42.38,42.39,24600.0,32.7719,32.7719,32.7642,32.7719,24600.0
2015-04-23 12:20:00,42.39,42.39,42.29,42.29,49700.0,32.7719,32.7719,32.6946,32.6946,49700.0
2015-04-23 12:25:00,42.3,42.35,42.29,42.34,47300.0,32.7023,32.741,32.6946,32.7332,47300.0
2015-04-23 12:30:00,42.34,42.36,42.32,42.33,45500.0,32.7332,32.7487,32.7178,32.7255,45500.0
2015-04-23 12:35:00,42.33,42.43,42.33,42.4,51700.0,32.7255,32.8028,32.7255,32.7796,51700.0
2015-04-23 12:40:00,42.41,42.48,42.4,42.47,35000.0,32.7874,32.8415,32.7796,32.8337,35000.0
2015-04-23 12:45:00,42.47,42.49,42.41,42.43,32500.0,32.8337,32.8492,32.7874,32.8028,32500.0
2015-04-23 12:50:00,42.43,42.44,42.39,42.41,38500.0,32.8028,32.8106,32.7719,32.7874,38500.0
2015-04-23 12:55:00,42.42,42.42,42.39,42.4,26700.0,32.7951,32.7951,32.7719,32.7796,26700.0
2015-04-23 13:00:00,42.41,42.45,42.4,42.44,22300.0,32.7874,32.8183,32.7796,32.8106,22300.0
2015-04-23 13:05:00,42.45,42.48,42.43,42.47,22300.0,32.8183,32.8415,32.8028,32.8337,22300.0
2015-04-23 13:10:00,42.48,42.52,42.48,42.51,24600.0,32.8415,32.8724,32.8415,32.8647,24600.0
2015-04-23 13:15:00,42.51,42.54,42.47,42.47,21400.0,32.8647,32.8879,32.8337,32.8337,21400.0
2015-04-23 13:20:00,42.48,42.53,42.48,42.53,12300.0,32.8415,32.8801,32.8415,32.8801,12300.0
2015-04-23 13:25:00,42.53,42.57,42.52,42.55,41200.0,32.8801,32.9111,32.8724,32.8956,41200.0
2015-04-23 13:30:00,42.55,42.56,42.54,42.55,19700.0,32.8956,32.9033,32.8879,32.8956,19700.0
2015-04-23 13:35:00,42.55,42.55,42.51,42.52,40700.0,32.8956,32.8956,32.8647,32.8724,40700.0
2015-04-23 13:40:00,42.52,42.53,42.51,42.53,16900.0,32.8724,32.8801,32.8647,32.8801,16900.0
2015-04-23 13:45:00,42.52,42.55,42.52,42.55,17300.0,32.8724,32.8956,32.8724,32.8956,17300.0
2015-04-23 13:50:00,42.55,42.57,42.54,42.57,54200.0,32.8956,32.9111,32.8879,32.9111,54200.0
2015-04-23 13:55:00,42.57,42.6,42.56,42.59,27600.0,32.9111,32.9343,32.9033,32.9265,27600.0
2015-04-23 14:00:00,42.59,42.66,42.59,42.65,102200.0,32.9265,32.9806,32.9265,32.9729,102200.0
2015-04-23 14:05:00,42.65,42.68,42.64,42.66,37900.0,32.9729,32.9961,32.9652,32.9806,37900.0
2015-04-23 14:10:00,42.66,42.68,42.64,42.65,21400.0,32.9806,32.9961,32.9652,32.9729,21400.0
2015-04-23 14:15:00,42.64,42.65,42.61,42.65,23600.0,32.9652,32.9729,32.942,32.9729,23600.0
2015-04-23 14:20:00,42.65,42.66,42.59,42.6,25200.0,32.9729,32.9806,32.9265,32.9343,25200.0
2015-04-23 14:25:00,42.6,42.61,42.57,42.57,21800.0,32.9343,32.942,32.9111,32.9111,21800.0
2015-04-23 14:30:00,42.57,42.61,42.57,42.61,37800.0,32.9111,32.942,32.9111,32.942,37800.0
2015-04-23 14:35:00,42.61,42.63,42.59,42.59,40000.0,32.942,32.9574,32.9265,32.9265,40000.0
2015-04-23 14:40:00,42.58,42.64,42.58,42.63,29800.0,32.9188,32.9652,32.9188,32.9574,29800.0
2015-04-23 14:45:00,42.63,42.63,42.61,42.62,19700.0,32.9574,32.9574,32.942,32.9497,19700.0
2015-04-23 14:50:00,42.61,42.62,42.6,42.61,22000.0,32.942,32.9497,32.9343,32.942,22000.0
2015-04-23 14:55:00,42.61,42.66,42.6,42.63,33600.0,32.942,32.9806,32.9343,32.9574,33600.0
2015-04-23 15:00:00,42.63,42.66,42.62,42.62,43000.0,32.9574,32.9806,32.9497,32.9497,43000.0
2015-04-23 15:05:00,42.63,42.64,42.61,42.64,47900.0,32.9574,32.9652,32.942,32.9652,47900.0
2015-04-23 15:10:00,42.64,42.68,42.64,42.68,37200.0,32.9652,32.9961,32.9652,32.9961,37200.0
2015-04-23 15:15:00,42.68,42.72,42.67,42.71,51100.0,32.9961,33.027,32.9884,33.0193,51100.0
2015-04-23 15:20:00,42.71,42.71,42.68,42.7,40500.0,33.0193,33.0193,32.9961,33.0116,40500.0
2015-04-23 15:25:00,42.7,42.71,42.68,42.69,36500.0,33.0116,33.0193,32.9961,33.0038,36500.0
2015-04-23 15:30:00,42.68,42.69,42.61,42.61,62300.0,32.9961,33.0038,32.942,32.942,62300.0
2015-04-23 15:35:00,42.62,42.66,42.61,42.66,65600.0,32.9497,32.9806,32.942,32.9806,65600.0
2015-04-23 15:40:00,42.65,42.66,42.61,42.63,71600.0,32.9729,32.9806,32.942,32.9574,71600.0
2015-04-23 15:45:00,42.63,42.66,42.62,42.63,124700.0,32.9574,32.9806,32.9497,32.9574,124700.0
2015-04-23 15:50:00,42.62,42.62,42.54,42.55,188200.0,32.9497,32.9497,32.8879,32.8956,188200.0
2015-04-23 15:55:00,42.54,42.58,42.52,42.57,308200.0,32.8879,32.9188,32.8724,32.9111,308200.0
2015-04-24 09:30:00,42.4,42.64,42.4,42.46,144800.0,32.7796,32.9652,32.7796,32.826,144800.0
2015-04-24 09:35:00,42.46,42.46,42.29,42.34,75500.0,32.826,32.826,32.6946,32.7332,75500.0
2015-04-24 09:40:00,42.34,42.39,42.08,42.08,84400.0,32.7332,32.7719,32.5322,32.5322,84400.0
2015-04-24 09:45:00,42.08,42.09,41.97,41.99,142700.0,32.5322,32.54,32.4472,32.4627,142700.0
2015-04-24 09:50:00,41.98,42.03,41.92,41.92,67300.0,32.4549,32.4936,32.4085,32.4085,67300.0
2015-04-24 09:55:00,41.92,42.04,41.91,41.95,122300.0,32.4085,32.5013,32.4008,32.4317,122300.0
2015-04-24 10:00:00,41.96,42.04,41.95,42.04,78100.0,32.4395,32.5013,32.4317,32.5013,78100.0
2015-04-24 10:05:00,42.05,42.05,41.98,42.01,65400.0,32.509,32.509,32.4549,32.4781,65400.0
2015-04-24 10:10:00,42.01,42.05,41.97,42.01,82800.0,32.4781,32.509,32.4472,32.4781,82800.0
2015-04-24 10:15:00,42.01,42.02,41.96,42.0,41900.0,32.4781,32.4859,32.4395,32.4704,41900.0
2015-04-24 10:20:00,41.98,42.0,41.98,41.98,42900.0,32.4549,32.4704,32.4549,32.4549,42900.0
2015-04-24 10:25:00,41.98,41.99,41.92,41.93,40600.0,32.4549,32.4627,32.4085,32.4163,40600.0
2015-04-24 10:30:00,41.94,41.95,41.84,41.84,143000.0,32.424,32.4317,32.3467,32.3467,143000.0
2015-04-24 10:35:00,41.85,41.97,41.82,41.94,78000.0,32.3544,32.4472,32.3312,32.424,78000.0
2015-04-24 10:40:00,41.95,42.0,41.9,41.96,41800.0,32.4317,32.4704,32.3931,32.4395,41800.0
2015-04-24 10:45:00,41.97,41.97,41.94,41.96,18700.0,32.4472,32.4472,32.424,32.4395,18700.0
2015-04-24 10:50:00,41.96,41.98,41.93,41.93,27700.0,32.4395,32.4549,32.4163,32.4163,27700.0
2015-04-24 10:55:00,41.94,41.94,41.88,41.93,37800.0,32.424,32.424,32.3776,32.4163,37800.0
2015-04-24 11:00:00,41.93,41.95,41.9,41.94,47500.0,32.4163,32.4317,32.3931,32.424,47500.0
2015-04-24 11:05:00,41.94,41.98,41.92,41.98,38500.0,32.424,32.4549,32.4085,32.4549,38500.0
2015-04-24 11:10:00,41.98,42.0,41.91,41.95,43300.0,32.4549,32.4704,32.4008,32.4317,43300.0
2015-04-24 11:15:00,41.95,41.95,41.89,41.93,56300.0,32.4317,32.4317,32.3853,32.4163,56300.0
2015-04-24 11:20:00,41.93,41.93,41.89,41.89,26500.0,32.4163,32.4163,32.3853,32.3853,26500.0
2015-04-24 11:25:00,41.9,41.91,41.89,41.91,25800.0,32.3931,32.4008,32.3853,32.4008,25800.0
2015-04-24 11:30:00,41.91,41.94,41.89,41.91,74800.0,32.4008,32.424,32.3853,32.4008,74800.0
2015-04-24 11:35:00,41.91,41.93,41.89,41.9,63000.0,32.4008,32.4163,32.3853,32.3931,63000.0
2015-04-24 11:40:00,41.89,41.9,41.88,41.88,33700.0,32.3853,32.3931,32.3776,32.3776,33700.0
2015-04-24 11:45:00,41.88,41.89,41.87,41.88,39800.0,32.3776,32.3853,32.3699,32.3776,39800.0
2015-04-24 11:50:00,41.88,41.89,41.82,41.83,59500.0,32.3776,32.3853,32.3312,32.339,59500.0
2015-04-24 11:55:00,41.82,41.82,41.79,41.81,50500.0,32.3312,32.3312,32.308,32.3235,50500.0
2015-04-24 12:00:00,41.82,41.88,41.82,41.87,45900.0,32.3312,32.3776,32.3312,32.3699,45900.0
2015-04-24 12:05:00,41.87,41.9,41.86,41.87,45900.0,32.3699,32.3931,32.3622,32.3699,45900.0
2015-04-24 12:10:00,41.87,41.89,41.85,41.89,34600.0,32.3699,32.3853,32.3544,32.3853,34600.0
2015-04-24 12:15:00,41.88,41.89,41.86,41.88,23500.0,32.3776,32.3853,32.3622,32.3776,23500.0
2015-04-24 12:20:00,41.87,41.9,41.87,41.88,44300.0,32.3699,32.3931,32.3699,32.3776,44300.0
2015-04-24 12:25:00,41.88,41.98,41.88,41.97,80300.0,32.3776,32.4549,32.3776,32.4472,80300.0
2015-04-24 12:30:00,41.96,42.0,41.95,41.96,35100.0,32.4395,32.4704,32.4317,32.4395,35100.0
2015-04-24 12:35:00,41.97,41.97,41.87,41.87,36700.0,32.4472,32.4472,32.3699,32.3699,36700.0
2015-04-24 12:40:00,41.87,41.88,41.86,41.88,10300.0,32.3699,32.3776,32.3622,32.3776,10300.0
2015-04-24 12:45:00,41.88,41.88,41.85,41.86,16500.0,32.3776,32.3776,32.3544,32.3622,16500.0
2015-04-24 12:50:00,41.86,41.88,41.85,41.88,15400.0,32.3622,32.3776,32.3544,32.3776,15400.0
2015-04-24 12:55:00,41.88,41.88,41.87,41.88,13300.0,32.3776,32.3776,32.3699,32.3776,13300.0
2015-04-24 13:00:00,41.88,41.89,41.87,41.88,41700.0,32.3776,32.3853,32.3699,32.3776,41700.0
2015-04-24 13:05:00,41.88,41.88,41.83,41.88,45600.0,32.3776,32.3776,32.339,32.3776,45600.0
2015-04-24 13:10:00,41.88,41.88,41.85,41.88,21300.0,32.3776,32.3776,32.3544,32.3776,21300.0
2015-04-24 13:15:00,41.88,41.92,41.87,41.91,21700.0,32.3776,32.4085,32.3699,32.4008,21700.0
2015-04-24 13:20:00,41.91,41.96,41.9,41.96,29300.0,32.4008,32.4395,32.3931,32.4395,29300.0
2015-04-24 13:25:00,41.96,41.98,41.94,41.96,41000.0,32.4395,32.4549,32.424,32.4395,41000.0
2015-04-24 13:30:00,41.96,41.96,41.93,41.95,14100.0,32.4395,32.4395,32.4163,32.4317,14100.0
2015-04-24 13:35:00,41.95,41.96,41.94,41.96,9600.0,32.4317,32.4395,32.424,32.4395,9600.0
2015-04-24 13:40:00,41.96,42.0,41.95,42.0,26200.0,32.4395,32.4704,32.4317,32.4704,26200.0
2015-04-24 13:45:00,42.0,42.05,41.99,42.04,140600.0,32.4704,32.509,32.4627,32.5013,140600.0
2015-04-24 13:50:00,42.03,42.08,42.03,42.07,46100.0,32.4936,32.5322,32.4936,32.5245,46100.0
2015-04-24 13:55:00,42.07,42.11,42.07,42.1,40700.0,32.5245,32.5554,32.5245,32.5477,40700.0
2015-04-24 14:00:00,42.1,42.14,42.09,42.09,47100.0,32.5477,32.5786,32.54,32.54,47100.0
2015-04-24 14:05:00,42.1,42.1,42.08,42.08,25400.0,32.5477,32.5477,32.5322,32.5322,25400.0
2015-04-24 14:10:00,42.08,42.08,42.04,42.05,56100.0,32.5322,32.5322,32.5013,32.509,56100.0
2015-04-24 14:15:00,42.05,42.07,42.04,42.07,97600.0,32.509,32.5245,32.5013,32.5245,97600.0
2015-04-24 14:20:00,42.08,42.13,42.07,42.09,68600.0,32.5322,32.5709,32.5245,32.54,68600.0
2015-04-24 14:25:00,42.09,42.1,42.08,42.09,51600.0,32.54,32.5477,32.5322,32.54,51600.0
2015-04-24 14:30:00,42.09,42.1,42.07,42.09,68800.0,32.54,32.5477,32.5245,32.54,68800.0
2015-04-24 14:35:00,42.08,42.1,42.08,42.09,19800.0,32.5322,32.5477,32.5322,32.54,19800.0
2015-04-24 14:40:00,42.09,42.09,42.07,42.08,31900.0,32.54,32.54,32.5245,32.5322,31900.0
2015-04-24 14:45:00,42.07,42.08,42.03,42.05,54800.0,32.5245,32.5322,32.4936,32.509,54800.0
2015-04-24 14:50:00,42.05,42.07,42.03,42.06,93600.0,32.509,32.5245,32.4936,32.5168,93600.0
2015-04-24 14:55:00,42.05,42.06,42.04,42.05,24200.0,32.509,32.5168,32.5013,32.509,24200.0
2015-04-24 15:00:00,42.04,42.08,42.04,42.06,71100.0,32.5013,32.5322,32.5013,32.5168,71100.0
2015-04-24 15:05:00,42.07,42.08,42.05,42.06,58000.0,32.5245,32.5322,32.509,32.5168,58000.0
2015-04-24 15:10:00,42.05,42.07,42.03,42.04,47500.0,32.509,32.5245,32.4936,32.5013,47500.0
2015-04-24 15:15:00,42.03,42.05,42.03,42.04,42400.0,32.4936,32.509,32.4936,32.5013,42400.0
2015-04-24 15:20:00,42.03,42.07,42.02,42.04,94500.0,32.4936,32.5245,32.4859,32.5013,94500.0
2015-04-24 15:25:00,42.04,42.05,42.03,42.04,26200.0,32.5013,32.509,32.4936,32.5013,26200.0
2015-04-24 15:30:00,42.04,42.04,42.03,42.04,27800.0,32.5013,32.5013,32.4936,32.5013,27800.0
2015-04-24 15:35:00,42.04,42.05,42.03,42.05,87200.0,32.5013,32.509,32.4936,32.509,87200.0
2015-04-24 15:40:00,42.04,42.05,42.02,42.03,118200.0,32.5013,32.509,32.4859,32.4936,118200.0
2015-04-24 15:45:00,42.03,42.08,42.03,42.07,134600.0,32.4936,32.5322,32.4936,32.5245,134600.0
2015-04-24 15:50:00,42.08,42.08,42.06,42.08,80200.0,32.5322,32.5322,32.5168,32.5322,80200.0
2015-04-24 15:55:00,42.07,42.08,42.05,42.07,257000.0,32.5245,32.5322,32.509,32.5245,257000.0
2015-04-27 09:30:00,42.11,42.24,42.09,42.19,102300.0,32.5554,32.6559,32.54,32.6173,102300.0
2015-04-27 09:35:00,42.19,42.2,42.1,42.12,96900.0,32.6173,32.625,32.5477,32.5632,96900.0
2015-04-27 09:40:00,42.12,42.19,42.09,42.19,34500.0,32.5632,32.6173,32.54,32.6173,34500.0
2015-04-27 09:45:00,42.19,42.2,42.1,42.15,118700.0,32.6173,32.625,32.5477,32.5864,118700.0
2015-04-27 09:50:00,42.15,42.27,42.15,42.24,44100.0,32.5864,32.6791,32.5864,32.6559,44100.0
2015-04-27 09:55:00,42.25,42.34,42.24,42.3,72400.0,32.6637,32.7332,32.6559,32.7023,72400.0
2015-04-27 10:00:00,42.3,42.37,42.3,42.35,77000.0,32.7023,32.7564,32.7023,32.741,77000.0
2015-04-27 10:05:00,42.35,42.4,42.35,42.36,147200.0,32.741,32.7796,32.741,32.7487,147200.0
2015-04-27 10:10:00,42.35,42.36,42.24,42.24,94000.0,32.741,32.7487,32.6559,32.6559,94000.0
2015-04-27 10:15:00,42.24,42.32,42.24,42.3,49800.0,32.6559,32.7178,32.6559,32.7023,49800.0
2015-04-27 10:20:00,42.29,42.32,42.26,42.27,19800.0,32.6946,32.7178,32.6714,32.6791,19800.0
2015-04-27 10:25:00,42.27,42.31,42.25,42.31,56200.0,32.6791,32.7101,32.6637,32.7101,56200.0
2015-04-27 10:30:00,42.31,42.32,42.28,42.3,31400.0,32.7101,32.7178,32.6869,32.7023,31400.0
2015-04-27 10:35:00,42.3,42.3,42.24,42.26,88400.0,32.7023,32.7023,32.6559,32.6714,88400.0
2015-04-27 10:40:00,42.27,42.28,42.21,42.28,76300.0,32.6791,32.6869,32.6327,32.6869,76300.0
2015-04-27 10:45:00,42.27,42.27,42.2,42.21,28600.0,32.6791,32.6791,32.625,32.6327,28600.0
2015-04-27 10:50:00,42.21,42.22,42.11,42.13,22700.0,32.6327,32.6405,32.5554,32.5709,22700.0
2015-04-27 10:55:00,42.13,42.17,42.09,42.15,53400.0,32.5709,32.6018,32.54,32.5864,53400.0
2015-04-27 11:00:00,42.14,42.18,42.12,42.17,31200.0,32.5786,32.6095,32.5632,32.6018,31200.0
2015-04-27 11:05:00,42.17,42.22,42.13,42.2,40100.0,32.6018,32.6405,32.5709,32.625,40100.0
2015-04-27 11:10:00,42.2,42.26,42.17,42.26,108900.0,32.625,32.6714,32.6018,32.6714,108900.0
2015-04-27 11:15:00,42.27,42.27,42.22,42.24,30300.0,32.6791,32.6791,32.6405,32.6559,30300.0
2015-04-27 11:20:00,42.24,42.3,42.22,42.3,63700.0,32.6559,32.7023,32.6405,32.7023,63700.0
2015-04-27 11:25:00,42.3,42.3,42.24,42.25,26500.0,32.7023,32.7023,32.6559,32.6637,26500.0
2015-04-27 11:30:00,42.24,42.32,42.24,42.31,101100.0,32.6559,32.7178,32.6559,32.7101,101100.0
2015-04-27 11:35:00,42.32,42.32,42.28,42.3,45500.0,32.7178,32.7178,32.6869,32.7023,45500.0
2015-04-27 11:40:00,42.3,42.33,42.3,42.31,21400.0,32.7023,32.7255,32.7023,32.7101,21400.0
2015-04-27 11:45:00,42.31,42.32,42.24,42.25,67600.0,32.7101,32.7178,32.6559,32.6637,67600.0
2015-04-27 11:50:00,42.24,42.26,42.22,42.26,45800.0,32.6559,32.6714,32.6405,32.6714,45800.0
2015-04-27 11:55:00,42.26,42.27,42.23,42.25,74300.0,32.6714,32.6791,32.6482,32.6637,74300.0
2015-04-27 12:00:00,42.25,42.28,42.24,42.27,116200.0,32.6637,32.6869,32.6559,32.6791,116200.0
2015-04-27 12:05:00,42.28,42.3,42.25,42.29,162200.0,32.6869,32.7023,32.6637,32.6946,162200.0
2015-04-27 12:10:00,42.29,42.29,42.25,42.28,96000.0,32.6946,32.6946,32.6637,32.6869,96000.0
2015-04-27 12:15:00,42.29,42.29,42.22,42.23,108900.0,32.6946,32.6946,32.6405,32.6482,108900.0
2015-04-27 12:20:00,42.22,42.24,42.19,42.19,56300.0,32.6405,32.6559,32.6173,32.6173,56300.0
2015-04-27 12:25:00,42.19,42.2,42.14,42.17,156400.0,32.6173,32.625,32.5786,32.6018,156400.0
2015-04-27 12:30:00,42.16,42.19,42.16,42.19,39400.0,32.5941,32.6173,32.5941,32.6173,39400.0
2015-04-27 12:35:00,42.19,42.23,42.18,42.22,50100.0,32.6173,32.6482,32.6095,32.6405,50100.0
2015-04-27 12:40:00,42.22,42.22,42.18,42.18,32200.0,32.6405,32.6405,32.6095,32.6095,32200.0
2015-04-27 12:45:00,42.18,42.2,42.16,42.17,52100.0,32.6095,32.625,32.5941,32.6018,52100.0
2015-04-27 12:50:00,42.18,42.2,42.13,42.15,179500.0,32.6095,32.625,32.5709,32.5864,179500.0
2015-04-27 12:55:00,42.15,42.16,42.13,42.15,37700.0,32.5864,32.5941,32.5709,32.5864,37700.0
2015-04-27 13:00:00,42.15,42.18,42.14,42.18,26800.0,32.5864,32.6095,32.5786,32.6095,26800.0
2015-04-27 13:05:00,42.18,42.18,42.14,42.15,46200.0,32.6095,32.6095,32.5786,32.5864,46200.0
2015-04-27 13:10:00,42.14,42.15,42.13,42.14,28600.0,32.5786,32.5864,32.5709,32.5786,28600.0
2015-04-27 13:15:00,42.14,42.15,42.04,42.06,82600.0,32.5786,32.5864,32.5013,32.5168,82600.0
2015-04-27 13:20:00,42.05,42.1,42.05,42.09,50300.0,32.509,32.5477,32.509,32.54,50300.0
2015-04-27 13:25:00,42.08,42.15,42.08,42.14,30900.0,32.5322,32.5864,32.5322,32.5786,30900.0
2015-04-27 13:30:00,42.14,42.14,42.1,42.12,83200.0,32.5786,32.5786,32.5477,32.5632,83200.0
2015-04-27 13:35:00,42.11,42.18,42.11,42.17,19200.0,32.5554,32.6095,32.5554,32.6018,19200.0
2015-04-27 13:40:00,42.17,42.18,42.15,42.16,22600.0,32.6018,32.6095,32.5864,32.5941,22600.0
2015-04-27 13:45:00,42.16,42.18,42.13,42.14,46100.0,32.5941,32.6095,32.5709,32.5786,46100.0
2015-04-27 13:50:00,42.14,42.17,42.13,42.14,38300.0,32.5786,32.6018,32.5709,32.5786,38300.0
2015-04-27 13:55:00,42.15,42.18,42.15,42.15,21200.0,32.5864,32.6095,32.5864,32.5864,21200.0
2015-04-27 14:00:00,42.15,42.16,42.14,42.15,27200.0,32.5864,32.5941,32.5786,32.5864,27200.0
2015-04-27 14:05:00,42.16,42.17,42.14,42.16,23000.0,32.5941,32.6018,32.5786,32.5941,23000.0
2015-04-27 14:10:00,42.16,42.17,42.13,42.14,20100.0,32.5941,32.6018,32.5709,32.5786,20100.0
2015-04-27 14:15:00,42.14,42.14,42.1,42.11,74200.0,32.5786,32.5786,32.5477,32.5554,74200.0
2015-04-27 14:20:00,42.11,42.12,42.09,42.09,117700.0,32.5554,32.5632,32.54,32.54,117700.0
2015-04-27 14:25:00,42.09,42.16,42.09,42.16,28900.0,32.54,32.5941,32.54,32.5941,28900.0
2015-04-27 14:30:00,42.16,42.16,42.1,42.13,19200.0,32.5941,32.5941,32.5477,32.5709,19200.0
2015-04-27 14:35:00,42.13,42.13,42.04,42.08,37800.0,32.5709,32.5709,32.5013,32.5322,37800.0
2015-04-27 14:40:00,42.08,42.12,42.07,42.11,29500.0,32.5322,32.5632,32.5245,32.5554,29500.0
2015-04-27 14:45:00,42.11,42.14,42.11,42.11,17900.0,32.5554,32.5786,32.5554,32.5554,17900.0
2015-04-27 14:50:00,42.11,42.12,42.07,42.07,29900.0,32.5554,32.5632,32.5245,32.5245,29900.0
2015-04-27 14:55:00,42.07,42.09,42.05,42.08,33100.0,32.5245,32.54,32.509,32.5322,33100.0
2015-04-27 15:00:00,42.08,42.13,42.08,42.1,33700.0,32.5322,32.5709,32.5322,32.5477,33700.0
2015-04-27 15:05:00,42.11,42.11,42.08,42.09,30100.0,32.5554,32.5554,32.5322,32.54,30100.0
2015-04-27 15:10:00,42.09,42.1,42.06,42.07,40000.0,32.54,32.5477,32.5168,32.5245,40000.0
2015-04-27 15:15:00,42.07,42.08,42.0,42.01,71400.0,32.5245,32.5322,32.4704,32.4781,71400.0
2015-04-27 15:20:00,42.01,42.06,42.0,42.04,52700.0,32.4781,32.5168,32.4704,32.5013,52700.0
2015-04-27 15:25:00,42.04,42.08,42.03,42.05,40900.0,32.5013,32.5322,32.4936,32.509,40900.0
2015-04-27 15:30:00,42.04,42.07,42.01,42.02,46900.0,32.5013,32.5245,32.4781,32.4859,46900.0
2015-04-27 15:35:00,42.02,42.08,42.01,42.06,105500.0,32.4859,32.5322,32.4781,32.5168,105500.0
2015-04-27 15:40:00,42.06,42.06,42.01,42.04,83100.0,32.5168,32.5168,32.4781,32.5013,83100.0
2015-04-27 15:45:00,42.04,42.04,41.98,42.01,152700.0,32.5013,32.5013,32.4549,32.4781,152700.0
2015-04-27 15:50:00,42.0,42.01,41.96,41.96,128300.0,32.4704,32.4781,32.4395,32.4395,128300.0
2015-04-27 15:55:00,41.97,42.0,41.94,41.98,535600.0,32.4472,32.4704,32.424,32.4549,535600.0
2015-04-28 09:30:00,41.93,42.29,41.9,42.2,90500.0,32.4163,32.6946,32.3931,32.625,90500.0
2015-04-28 09:35:00,42.19,42.28,42.14,42.25,57100.0,32.6173,32.6869,32.5786,32.6637,57100.0
2015-04-28 09:40:00,42.25,42.42,42.24,42.38,70900.0,32.6637,32.7951,32.6559,32.7642,70900.0
2015-04-28 09:45:00,42.37,42.39,42.25,42.3,87100.0,32.7564,32.7719,32.6637,32.7023,87100.0
2015-04-28 09:50:00,42.3,42.44,42.3,42.41,60200.0,32.7023,32.8106,32.7023,32.7874,60200.0
2015-04-28 09:55:00,42.41,42.42,42.26,42.26,62300.0,32.7874,32.7951,32.6714,32.6714,62300.0
2015-04-28 10:00:00,42.26,42.31,42.19,42.22,124400.0,32.6714,32.7101,32.6173,32.6405,124400.0
2015-04-28 10:05:00,42.22,42.22,42.1,42.13,159900.0,32.6405,32.6405,32.5477,32.5709,159900.0
2015-04-28 10:10:00,42.13,42.14,42.03,42.04,124100.0,32.5709,32.5786,32.4936,32.5013,124100.0
2015-04-28 10:15:00,42.03,42.11,42.03,42.08,117800.0,32.4936,32.5554,32.4936,32.5322,117800.0
2015-04-28 10:20:00,42.07,42.11,42.05,42.08,74200.0,32.5245,32.5554,32.509,32.5322,74200.0
2015-04-28 10:25:00,42.09,42.12,42.02,42.06,84500.0,32.54,32.5632,32.4859,32.5168,84500.0
2015-04-28 10:30:00,42.06,42.11,42.04,42.09,73900.0,32.5168,32.5554,32.5013,32.54,73900.0
2015-04-28 10:35:00,42.09,42.13,42.03,42.11,100600.0,32.54,32.5709,32.4936,32.5554,100600.0
2015-04-28 10:40:00,42.11,42.18,42.08,42.15,70900.0,32.5554,32.6095,32.5322,32.5864,70900.0
2015-04-28 10:45:00,42.15,42.16,42.1,42.14,23100.0,32.5864,32.5941,32.5477,32.5786,23100.0
2015-04-28 10:50:00,42.16,42.18,42.12,42.12,32300.0,32.5941,32.6095,32.5632,32.5632,32300.0
2015-04-28 10:55:00,42.12,42.18,42.11,42.15,32100.0,32.5632,32.6095,32.5554,32.5864,32100.0
2015-04-28 11:00:00,42.16,42.3,42.16,42.29,48900.0,32.5941,32.7023,32.5941,32.6946,48900.0
2015-04-28 11:05:00,42.29,42.3,42.19,42.23,30000.0,32.6946,32.7023,32.6173,32.6482,30000.0
2015-04-28 11:10:00,42.23,42.31,42.23,42.26,40500.0,32.6482,32.7101,32.6482,32.6714,40500.0
2015-04-28 11:15:00,42.26,42.28,42.22,42.22,42100.0,32.6714,32.6869,32.6405,32.6405,42100.0
2015-04-28 11:20:00,42.22,42.29,42.21,42.29,83400.0,32.6405,32.6946,32.6327,32.6946,83400.0
2015-04-28 11:25:00,42.28,42.34,42.28,42.29,33700.0,32.6869,32.7332,32.6869,32.6946,33700.0
2015-04-28 11:30:00,42.3,42.37,42.26,42.36,99900.0,32.7023,32.7564,32.6714,32.7487,99900.0
2015-04-28 11:35:00,42.36,42.46,42.36,42.38,95700.0,32.7487,32.826,32.7487,32.7642,95700.0
2015-04-28 11:40:00,42.37,42.41,42.33,42.39,142000.0,32.7564,32.7874,32.7255,32.7719,142000.0
2015-04-28 11:45:00,42.39,42.44,42.35,42.44,63500.0,32.7719,32.8106,32.741,32.8106,63500.0
2015-04-28 11:50:00,42.43,42.45,42.36,42.38,38900.0,32.8028,32.8183,32.7487,32.7642,38900.0
2015-04-28 11:55:00,42.38,42.4,42.34,42.4,33800.0,32.7642,32.7796,32.7332,32.7796,33800.0
2015-04-28 12:00:00,42.4,42.42,42.34,42.35,43100.0,32.7796,32.7951,32.7332,32.741,43100.0
2015-04-28 12:05:00,42.36,42.42,42.35,42.41,23700.0,32.7487,32.7951,32.741,32.7874,23700.0
2015-04-28 12:10:00,42.41,42.43,42.39,42.4,35100.0,32.7874,32.8028,32.7719,32.7796,35100.0
2015-04-28 12:15:00,42.4,42.42,42.38,42.41,39500.0,32.7796,32.7951,32.7642,32.7874,39500.0
2015-04-28 12:20:00,42.41,42.46,42.41,42.46,45500.0,32.7874,32.826,32.7874,32.826,45500.0
2015-04-28 12:25:00,42.45,42.5,42.44,42.46,86900.0,32.8183,32.8569,32.8106,32.826,86900.0
2015-04-28 12:30:00,42.46,42.5,42.46,42.48,36400.0,32.826,32.8569,32.826,32.8415,36400.0
2015-04-28 12:35:00,42.48,42.49,42.42,42.42,20100.0,32.8415,32.8492,32.7951,32.7951,20100.0
2015-04-28 12:40:00,42.42,42.46,42.4,42.45,52900.0,32.7951,32.826,32.7796,32.8183,52900.0
2015-04-28 12:45:00,42.46,42.48,42.46,42.46,19200.0,32.826,32.8415,32.826,32.826,19200.0
2015-04-28 12:50:00,42.46,42.52,42.45,42.52,58800.0,32.826,32.8724,32.8183,32.8724,58800.0
2015-04-28 12:55:00,42.52,42.55,42.51,42.51,37700.0,32.8724,32.8956,32.8647,32.8647,37700.0
2015-04-28 13:00:00,42.51,42.54,42.49,42.54,37400.0,32.8647,32.8879,32.8492,32.8879,37400.0
2015-04-28 13:05:00,42.54,42.56,42.52,42.52,36400.0,32.8879,32.9033,32.8724,32.8724,36400.0
2015-04-28 13:10:00,42.52,42.57,42.51,42.57,48000.0,32.8724,32.9111,32.8647,32.9111,48000.0
2015-04-28 13:15:00,42.56,42.59,42.56,42.58,46400.0,32.9033,32.9265,32.9033,32.9188,46400.0
2015-04-28 13:20:00,42.57,42.6,42.57,42.58,42900.0,32.9111,32.9343,32.9111,32.9188,42900.0
2015-04-28 13:25:00,42.57,42.58,42.55,42.55,14500.0,32.9111,32.9188,32.8956,32.8956,14500.0
2015-04-28 13:30:00,42.56,42.57,42.54,42.56,28100.0,32.9033,32.9111,32.8879,32.9033,28100.0
2015-04-28 13:35:00,42.56,42.63,42.56,42.62,88400.0,32.9033,32.9574,32.9033,32.9497,88400.0
2015-04-28 13:40:00,42.62,42.62,42.6,42.61,32800.0,32.9497,32.9497,32.9343,32.942,32800.0
2015-04-28 13:45:00,42.62,42.62,42.58,42.58,16200.0,32.9497,32.9497,32.9188,32.9188,16200.0
2015-04-28 13:50:00,42.58,42.59,42.56,42.58,25900.0,32.9188,32.9265,32.9033,32.9188,25900.0
2015-04-28 13:55:00,42.58,42.62,42.57,42.61,39500.0,32.9188,32.9497,32.9111,32.942,39500.0
2015-04-28 14:00:00,42.61,42.62,42.53,42.56,49300.0,32.942,32.9497,32.8801,32.9033,49300.0
2015-04-28 14:05:00,42.55,42.57,42.54,42.57,25800.0,32.8956,32.9111,32.8879,32.9111,25800.0
2015-04-28 14:10:00,42.57,42.64,42.57,42.6,66900.0,32.9111,32.9652,32.9111,32.9343,66900.0
2015-04-28 14:15:00,42.61,42.61,42.58,42.59,25300.0,32.942,32.942,32.9188,32.9265,25300.0
2015-04-28 14:20:00,42.58,42.6,42.56,42.59,70400.0,32.9188,32.9343,32.9033,32.9265,70400.0
2015-04-28 14:25:00,42.59,42.63,42.59,42.62,30000.0,32.9265,32.9574,32.9265,32.9497,30000.0
2015-04-28 14:30:00,42.62,42.65,42.59,42.65,61000.0,32.9497,32.9729,32.9265,32.9729,61000.0
2015-04-28 14:35:00,42.65,42.69,42.63,42.69,58200.0,32.9729,33.0038,32.9574,33.0038,58200.0
2015-04-28 14:40:00,42.69,42.71,42.66,42.66,67400.0,33.0038,33.0193,32.9806,32.9806,67400.0
2015-04-28 14:45:00,42.66,42.67,42.64,42.65,34800.0,32.9806,32.9884,32.9652,32.9729,34800.0
2015-04-28 14:50:00,42.64,42.7,42.64,42.7,74500.0,32.9652,33.0116,32.9652,33.0116,74500.0
2015-04-28 14:55:00,42.69,42.7,42.65,42.65,39300.0,33.0038,33.0116,32.9729,32.9729,39300.0
2015-04-28 15:00:00,42.65,42.73,42.65,42.73,55800.0,32.9729,33.0348,32.9729,33.0348,55800.0
2015-04-28 15:05:00,42.73,42.79,42.72,42.77,121900.0,33.0348,33.0811,33.027,33.0657,121900.0
2015-04-28 15:10:00,42.76,42.77,42.7,42.72,47400.0,33.0579,33.0657,33.0116,33.027,47400.0
2015-04-28 15:15:00,42.72,42.76,42.69,42.69,67900.0,33.027,33.0579,33.0038,33.0038,67900.0
2015-04-28 15:20:00,42.69,42.73,42.68,42.71,74900.0,33.0038,33.0348,32.9961,33.0193,74900.0
2015-04-28 15:25:00,42.72,42.74,42.71,42.73,51300.0,33.027,33.0425,33.0193,33.0348,51300.0
2015-04-28 15:30:00,42.73,42.75,42.72,42.74,47700.0,33.0348,33.0502,33.027,33.0425,47700.0
2015-04-28 15:35:00,42.74,42.75,42.72,42.72,65700.0,33.0425,33.0502,33.027,33.027,65700.0
2015-04-28 15:40:00,42.73,42.78,42.71,42.75,161200.0,33.0348,33.0734,33.0193,33.0502,161200.0
2015-04-28 15:45:00,42.75,42.76,42.72,42.72,126200.0,33.0502,33.0579,33.027,33.027,126200.0
2015-04-28 15:50:00,42.72,42.75,42.7,42.71,189500.0,33.027,33.0502,33.0116,33.0193,189500.0
2015-04-28 15:55:00,42.71,42.75,42.7,42.75,298900.0,33.0193,33.0502,33.0116,33.0502,298900.0
2015-04-29 09:30:00,42.38,42.77,42.38,42.7,151200.0,32.7642,33.0657,32.7642,33.0116,151200.0
2015-04-29 09:35:00,42.71,42.9,42.69,42.87,95200.0,33.0193,33.1662,33.0038,33.143,95200.0
2015-04-29 09:40:00,42.87,42.99,42.86,42.95,92900.0,33.143,33.2358,33.1353,33.2048,92900.0
2015-04-29 09:45:00,42.95,43.04,42.94,42.95,128900.0,33.2048,33.2744,33.1971,33.2048,128900.0
2015-04-29 09:50:00,42.94,43.01,42.87,43.0,77300.0,33.1971,33.2512,33.143,33.2435,77300.0
2015-04-29 09:55:00,42.99,43.0,42.84,42.85,86300.0,33.2358,33.2435,33.1198,33.1275,86300.0
2015-04-29 10:00:00,42.85,42.85,42.76,42.78,71700.0,33.1275,33.1275,33.0579,33.0734,71700.0
2015-04-29 10:05:00,42.79,42.81,42.69,42.71,64400.0,33.0811,33.0966,33.0038,33.0193,64400.0
2015-04-29 10:10:00,42.71,42.75,42.69,42.72,69700.0,33.0193,33.0502,33.0038,33.027,69700.0
2015-04-29 10:15:00,42.73,42.79,42.7,42.76,52700.0,33.0348,33.0811,33.0116,33.0579,52700.0
2015-04-29 10:20:00,42.76,42.76,42.69,42.72,58600.0,33.0579,33.0579,33.0038,33.027,58600.0
2015-04-29 10:25:00,42.72,42.75,42.7,42.71,45300.0,33.027,33.0502,33.0116,33.0193,45300.0
2015-04-29 10:30:00,42.71,42.77,42.69,42.77,58700.0,33.0193,33.0657,33.0038,33.0657,58700.0
2015-04-29 10:35:00,42.77,42.81,42.73,42.79,39100.0,33.0657,33.0966,33.0348,33.0811,39100.0
2015-04-29 10:40:00,42.78,42.81,42.74,42.75,37900.0,33.0734,33.0966,33.0425,33.0502,37900.0
2015-04-29 10:45:00,42.75,42.78,42.73,42.78,56200.0,33.0502,33.0734,33.0348,33.0734,56200.0
2015-04-29 10:50:00,42.78,42.82,42.75,42.76,84000.0,33.0734,33.1043,33.0502,33.0579,84000.0
2015-04-29 10:55:00,42.75,42.81,42.72,42.79,62900.0,33.0502,33.0966,33.027,33.0811,62900.0
2015-04-29 11:00:00,42.78,42.85,42.78,42.85,37700.0,33.0734,33.1275,33.0734,33.1275,37700.0
2015-04-29 11:05:00,42.86,42.87,42.81,42.87,52300.0,33.1353,33.143,33.0966,33.143,52300.0
2015-04-29 11:10:00,42.87,42.89,42.78,42.8,58000.0,33.143,33.1585,33.0734,33.0889,58000.0
2015-04-29 11:15:00,42.81,42.83,42.79,42.82,57000.0,33.0966,33.1121,33.0811,33.1043,57000.0
2015-04-29 11:20:00,42.82,42.89,42.81,42.84,58300.0,33.1043,33.1585,33.0966,33.1198,58300.0
2015-04-29 11:25:00,42.84,42.85,42.77,42.78,86200.0,33.1198,33.1275,33.0657,33.0734,86200.0
2015-04-29 11:30:00,42.78,42.84,42.77,42.78,57400.0,33.0734,33.1198,33.0657,33.0734,57400.0
2015-04-29 11:35:00,42.79,42.81,42.77,42.79,53700.0,33.0811,33.0966,33.0657,33.0811,53700.0
2015-04-29 11:40:00,42.8,42.82,42.77,42.79,29200.0,33.0889,33.1043,33.0657,33.0811,29200.0
2015-04-29 11:45:00,42.78,42.82,42.78,42.82,39500.0,33.0734,33.1043,33.0734,33.1043,39500.0
2015-04-29 11:50:00,42.82,42.86,42.81,42.86,23400.0,33.1043,33.1353,33.0966,33.1353,23400.0
2015-04-29 11:55:00,42.86,42.87,42.82,42.86,39500.0,33.1353,33.143,33.1043,33.1353,39500.0
2015-04-29 12:00:00,42.86,42.87,42.83,42.85,38500.0,33.1353,33.143,33.1121,33.1275,38500.0
2015-04-29 12:05:00,42.84,42.88,42.82,42.84,49400.0,33.1198,33.1507,33.1043,33.1198,49400.0
2015-04-29 12:10:00,42.84,42.85,42.78,42.83,83900.0,33.1198,33.1275,33.0734,33.1121,83900.0
2015-04-29 12:15:00,42.84,42.85,42.79,42.8,62000.0,33.1198,33.1275,33.0811,33.0889,62000.0
2015-04-29 12:20:00,42.81,42.86,42.81,42.85,36900.0,33.0966,33.1353,33.0966,33.1275,36900.0
2015-04-29 12:25:00,42.84,42.84,42.75,42.79,73300.0,33.1198,33.1198,33.0502,33.0811,73300.0
2015-04-29 12:30:00,42.79,42.81,42.76,42.8,54200.0,33.0811,33.0966,33.0579,33.0889,54200.0
2015-04-29 12:35:00,42.81,42.83,42.79,42.79,22000.0,33.0966,33.1121,33.0811,33.0811,22000.0
2015-04-29 12:40:00,42.79,42.83,42.76,42.82,36700.0,33.0811,33.1121,33.0579,33.1043,36700.0
2015-04-29 12:45:00,42.81,42.83,42.8,42.82,25600.0,33.0966,33.1121,33.0889,33.1043,25600.0
2015-04-29 12:50:00,42.81,42.85,42.81,42.84,23800.0,33.0966,33.1275,33.0966,33.1198,23800.0
2015-04-29 12:55:00,42.84,42.9,42.84,42.86,31600.0,33.1198,33.1662,33.1198,33.1353,31600.0
2015-04-29 13:00:00,42.86,42.86,42.77,42.79,30000.0,33.1353,33.1353,33.0657,33.0811,30000.0
2015-04-29 13:05:00,42.79,42.82,42.74,42.79,37200.0,33.0811,33.1043,33.0425,33.0811,37200.0
2015-04-29 13:10:00,42.79,42.81,42.74,42.81,24800.0,33.0811,33.0966,33.0425,33.0966,24800.0
2015-04-29 13:15:00,42.8,42.83,42.78,42.82,25500.0,33.0889,33.1121,33.0734,33.1043,25500.0
2015-04-29 13:20:00,42.82,42.84,42.77,42.8,31700.0,33.1043,33.1198,33.0657,33.0889,31700.0
2015-04-29 13:25:00,42.8,42.81,42.74,42.77,25200.0,33.0889,33.0966,33.0425,33.0657,25200.0
2015-04-29 13:30:00,42.77,42.81,42.77,42.8,25300.0,33.0657,33.0966,33.0657,33.0889,25300.0
2015-04-29 13:35:00,42.79,42.81,42.76,42.81,29300.0,33.0811,33.0966,33.0579,33.0966,29300.0
2015-04-29 13:40:00,42.81,42.87,42.81,42.87,29400.0,33.0966,33.143,33.0966,33.143,29400.0
2015-04-29 13:45:00,42.87,42.88,42.85,42.87,22500.0,33.143,33.1507,33.1275,33.143,22500.0
2015-04-29 13:50:00,42.87,42.88,42.81,42.83,30300.0,33.143,33.1507,33.0966,33.1121,30300.0
2015-04-29 13:55:00,42.82,42.89,42.82,42.86,31800.0,33.1043,33.1585,33.1043,33.1353,31800.0
2015-04-29 14:00:00,42.86,42.93,42.7,42.86,69600.0,33.1353,33.1894,33.0116,33.1353,69600.0
2015-04-29 14:05:00,42.86,42.9,42.79,42.84,50000.0,33.1353,33.1662,33.0811,33.1198,50000.0
2015-04-29 14:10:00,42.84,42.87,42.77,42.8,74700.0,33.1198,33.143,33.0657,33.0889,74700.0
2015-04-29 14:15:00,42.81,42.98,42.81,42.96,113800.0,33.0966,33.228,33.0966,33.2126,113800.0
2015-04-29 14:20:00,42.94,43.03,42.93,42.99,74800.0,33.1971,33.2667,33.1894,33.2358,74800.0
2015-04-29 14:25:00,42.99,43.01,42.91,42.98,59500.0,33.2358,33.2512,33.1739,33.228,59500.0
2015-04-29 14:30:00,42.99,43.05,42.95,43.05,63800.0,33.2358,33.2821,33.2048,33.2821,63800.0
2015-04-29 14:35:00,43.05,43.08,42.98,43.02,178800.0,33.2821,33.3053,33.228,33.259,178800.0
2015-04-29 14:40:00,43.02,43.11,43.01,43.09,86300.0,33.259,33.3285,33.2512,33.3131,86300.0
2015-04-29 14:45:00,43.08,43.11,42.99,42.99,95400.0,33.3053,33.3285,33.2358,33.2358,95400.0
2015-04-29 14:50:00,42.99,43.01,42.95,42.97,51800.0,33.2358,33.2512,33.2048,33.2203,51800.0
2015-04-29 14:55:00,42.98,42.99,42.95,42.96,40500.0,33.228,33.2358,33.2048,33.2126,40500.0
2015-04-29 15:00:00,42.96,43.03,42.87,42.9,81500.0,33.2126,33.2667,33.143,33.1662,81500.0
2015-04-29 15:05:00,42.9,42.94,42.87,42.93,37900.0,33.1662,33.1971,33.143,33.1894,37900.0
2015-04-29 15:10:00,42.92,42.98,42.87,42.98,88100.0,33.1816,33.228,33.143,33.228,88100.0
2015-04-29 15:15:00,42.98,43.0,42.92,42.98,61700.0,33.228,33.2435,33.1816,33.228,61700.0
2015-04-29 15:20:00,42.98,43.01,42.95,42.95,52700.0,33.228,33.2512,33.2048,33.2048,52700.0
2015-04-29 15:25:00,42.96,42.96,42.9,42.91,55700.0,33.2126,33.2126,33.1662,33.1739,55700.0
2015-04-29 15:30:00,42.91,43.0,42.91,42.99,92000.0,33.1739,33.2435,33.1739,33.2358,92000.0
2015-04-29 15:35:00,42.99,43.04,42.99,43.0,70800.0,33.2358,33.2744,33.2358,33.2435,70800.0
2015-04-29 15:40:00,43.01,43.01,42.95,43.0,117400.0,33.2512,33.2512,33.2048,33.2435,117400.0
2015-04-29 15:45:00,42.99,43.0,42.92,42.95,116600.0,33.2358,33.2435,33.1816,33.2048,116600.0
2015-04-29 15:50:00,42.94,42.95,42.87,42.87,148000.0,33.1971,33.2048,33.143,33.143,148000.0
2015-04-29 15:55:00,42.87,42.89,42.85,42.86,280500.0,33.143,33.1585,33.1275,33.1353,280500.0
2015-04-30 09:30:00,42.63,42.86,42.5,42.73,104100.0,33.0898,33.2683,32.9889,33.1674,104100.0
2015-04-30 09:35:00,42.74,42.77,42.61,42.64,36700.0,33.1752,33.1984,33.0742,33.0975,36700.0
2015-04-30 09:40:00,42.63,42.71,42.52,42.52,54700.0,33.0898,33.1519,33.0044,33.0044,54700.0
2015-04-30 09:45:00,42.55,42.64,42.54,42.63,51800.0,33.0277,33.0975,33.0199,33.0898,51800.0
2015-04-30 09:50:00,42.62,42.62,42.47,42.56,64500.0,33.082,33.082,32.9656,33.0354,64500.0
2015-04-30 09:55:00,42.57,42.58,42.41,42.44,58400.0,33.0432,33.051,32.919,32.9423,58400.0
2015-04-30 10:00:00,42.44,42.44,42.32,42.35,94200.0,32.9423,32.9423,32.8491,32.8724,94200.0
2015-04-30 10:05:00,42.36,42.42,42.35,42.37,74900.0,32.8802,32.9268,32.8724,32.888,74900.0
2015-04-30 10:10:00,42.39,42.45,42.37,42.44,57400.0,32.9035,32.9501,32.888,32.9423,57400.0
2015-04-30 10:15:00,42.44,42.46,42.4,42.44,38900.0,32.9423,32.9578,32.9112,32.9423,38900.0
2015-04-30 10:20:00,42.44,42.46,42.35,42.36,29100.0,32.9423,32.9578,32.8724,32.8802,29100.0
2015-04-30 10:25:00,42.37,42.38,42.3,42.37,75600.0,32.888,32.8957,32.8336,32.888,75600.0
2015-04-30 10:30:00,42.36,42.42,42.35,42.39,32000.0,32.8802,32.9268,32.8724,32.9035,32000.0
2015-04-30 10:35:00,42.4,42.44,42.39,42.4,48400.0,32.9112,32.9423,32.9035,32.9112,48400.0
2015-04-30 10:40:00,42.39,42.41,42.36,42.37,38900.0,32.9035,32.919,32.8802,32.888,38900.0
2015-04-30 10:45:00,42.36,42.44,42.35,42.43,37100.0,32.8802,32.9423,32.8724,32.9345,37100.0
2015-04-30 10:50:00,42.43,42.44,42.36,42.36,52100.0,32.9345,32.9423,32.8802,32.8802,52100.0
2015-04-30 10:55:00,42.35,42.42,42.32,42.4,33600.0,32.8724,32.9268,32.8491,32.9112,33600.0
2015-04-30 11:00:00,42.4,42.52,42.4,42.51,65200.0,32.9112,33.0044,32.9112,32.9966,65200.0
2015-04-30 11:05:00,42.5,42.57,42.5,42.54,29500.0,32.9889,33.0432,32.9889,33.0199,29500.0
2015-04-30 11:10:00,42.54,42.59,42.51,42.55,34900.0,33.0199,33.0587,32.9966,33.0277,34900.0
2015-04-30 11:15:00,42.55,42.61,42.53,42.61,30300.0,33.0277,33.0742,33.0122,33.0742,30300.0
2015-04-30 11:20:00,42.61,42.67,42.59,42.64,33200.0,33.0742,33.1208,33.0587,33.0975,33200.0
2015-04-30 11:25:00,42.63,42.69,42.61,42.67,35500.0,33.0898,33.1363,33.0742,33.1208,35500.0
2015-04-30 11:30:00,42.67,42.74,42.67,42.71,27000.0,33.1208,33.1752,33.1208,33.1519,27000.0
2015-04-30 11:35:00,42.7,42.7,42.65,42.66,31800.0,33.1441,33.1441,33.1053,33.1131,31800.0
2015-04-30 11:40:00,42.67,42.69,42.66,42.68,24100.0,33.1208,33.1363,33.1131,33.1286,24100.0
2015-04-30 11:45:00,42.67,42.68,42.65,42.65,30200.0,33.1208,33.1286,33.1053,33.1053,30200.0
2015-04-30 11:50:00,42.65,42.66,42.58,42.61,35100.0,33.1053,33.1131,33.051,33.0742,35100.0
2015-04-30 11:55:00,42.61,42.63,42.51,42.51,38100.0,33.0742,33.0898,32.9966,32.9966,38100.0
2015-04-30 12:00:00,42.51,42.53,42.5,42.52,19700.0,32.9966,33.0122,32.9889,33.0044,19700.0
2015-04-30 12:05:00,42.52,42.57,42.52,42.53,36900.0,33.0044,33.0432,33.0044,33.0122,36900.0
2015-04-30 12:10:00,42.53,42.56,42.51,42.54,27500.0,33.0122,33.0354,32.9966,33.0199,27500.0
2015-04-30 12:15:00,42.53,42.6,42.53,42.59,23600.0,33.0122,33.0665,33.0122,33.0587,23600.0
2015-04-30 12:20:00,42.59,42.63,42.56,42.62,14700.0,33.0587,33.0898,33.0354,33.082,14700.0
2015-04-30 12:25:00,42.62,42.62,42.56,42.56,31400.0,33.082,33.082,33.0354,33.0354,31400.0
2015-04-30 12:30:00,42.56,42.57,42.52,42.56,30200.0,33.0354,33.0432,33.0044,33.0354,30200.0
2015-04-30 12:35:00,42.56,42.58,42.53,42.54,27900.0,33.0354,33.051,33.0122,33.0199,27900.0
2015-04-30 12:40:00,42.55,42.58,42.53,42.56,36000.0,33.0277,33.051,33.0122,33.0354,36000.0
2015-04-30 12:45:00,42.57,42.57,42.5,42.55,19000.0,33.0432,33.0432,32.9889,33.0277,19000.0
2015-04-30 12:50:00,42.55,42.57,42.49,42.51,27000.0,33.0277,33.0432,32.9811,32.9966,27000.0
2015-04-30 12:55:00,42.51,42.57,42.5,42.57,16500.0,32.9966,33.0432,32.9889,33.0432,16500.0
2015-04-30 13:00:00,42.58,42.62,42.56,42.62,21300.0,33.051,33.082,33.0354,33.082,21300.0
2015-04-30 13:05:00,42.63,42.64,42.59,42.63,22100.0,33.0898,33.0975,33.0587,33.0898,22100.0
2015-04-30 13:10:00,42.62,42.63,42.6,42.62,27200.0,33.082,33.0898,33.0665,33.082,27200.0
2015-04-30 13:15:00,42.62,42.64,42.58,42.63,28200.0,33.082,33.0975,33.051,33.0898,28200.0
2015-04-30 13:20:00,42.63,42.63,42.58,42.61,20000.0,33.0898,33.0898,33.051,33.0742,20000.0
2015-04-30 13:25:00,42.61,42.61,42.57,42.6,20200.0,33.0742,33.0742,33.0432,33.0665,20200.0
2015-04-30 13:30:00,42.6,42.62,42.58,42.62,22700.0,33.0665,33.082,33.051,33.082,22700.0
2015-04-30 13:35:00,42.61,42.62,42.56,42.57,35400.0,33.0742,33.082,33.0354,33.0432,35400.0
2015-04-30 13:40:00,42.57,42.59,42.55,42.57,49600.0,33.0432,33.0587,33.0277,33.0432,49600.0
2015-04-30 13:45:00,42.57,42.6,42.54,42.57,32500.0,33.0432,33.0665,33.0199,33.0432,32500.0
2015-04-30 13:50:00,42.57,42.59,42.56,42.58,9800.0,33.0432,33.0587,33.0354,33.051,9800.0
2015-04-30 13:55:00,42.58,42.63,42.58,42.6,22900.0,33.051,33.0898,33.051,33.0665,22900.0
2015-04-30 14:00:00,42.6,42.6,42.55,42.57,23200.0,33.0665,33.0665,33.0277,33.0432,23200.0
2015-04-30 14:05:00,42.57,42.58,42.54,42.56,16800.0,33.0432,33.051,33.0199,33.0354,16800.0
2015-04-30 14:10:00,42.56,42.61,42.54,42.6,21900.0,33.0354,33.0742,33.0199,33.0665,21900.0
2015-04-30 14:15:00,42.58,42.6,42.56,42.57,25200.0,33.051,33.0665,33.0354,33.0432,25200.0
2015-04-30 14:20:00,42.57,42.59,42.45,42.45,58200.0,33.0432,33.0587,32.9501,32.9501,58200.0
2015-04-30 14:25:00,42.46,42.48,42.44,42.45,25500.0,32.9578,32.9733,32.9423,32.9501,25500.0
2015-04-30 14:30:00,42.45,42.45,42.41,42.43,27500.0,32.9501,32.9501,32.919,32.9345,27500.0
2015-04-30 14:35:00,42.44,42.46,42.41,42.46,31300.0,32.9423,32.9578,32.919,32.9578,31300.0
2015-04-30 14:40:00,42.46,42.48,42.43,42.46,29200.0,32.9578,32.9733,32.9345,32.9578,29200.0
2015-04-30 14:45:00,42.46,42.46,42.39,42.41,41000.0,32.9578,32.9578,32.9035,32.919,41000.0
2015-04-30 14:50:00,42.41,42.42,42.39,42.41,49600.0,32.919,32.9268,32.9035,32.919,49600.0
2015-04-30 14:55:00,42.41,42.41,42.33,42.36,66200.0,32.919,32.919,32.8569,32.8802,66200.0
2015-04-30 15:00:00,42.35,42.36,42.22,42.29,100800.0,32.8724,32.8802,32.7715,32.8259,100800.0
2015-04-30 15:05:00,42.29,42.31,42.23,42.23,48400.0,32.8259,32.8414,32.7793,32.7793,48400.0
2015-04-30 15:10:00,42.23,42.29,42.19,42.28,89100.0,32.7793,32.8259,32.7482,32.8181,89100.0
2015-04-30 15:15:00,42.29,42.31,42.26,42.28,71100.0,32.8259,32.8414,32.8026,32.8181,71100.0
2015-04-30 15:20:00,42.28,42.33,42.28,42.32,54200.0,32.8181,32.8569,32.8181,32.8491,54200.0
2015-04-30 15:25:00,42.31,42.32,42.26,42.32,103500.0,32.8414,32.8491,32.8026,32.8491,103500.0
2015-04-30 15:30:00,42.31,42.36,42.28,42.35,54100.0,32.8414,32.8802,32.8181,32.8724,54100.0
2015-04-30 15:35:00,42.35,42.4,42.32,42.35,78100.0,32.8724,32.9112,32.8491,32.8724,78100.0
2015-04-30 15:40:00,42.35,42.35,42.26,42.29,112100.0,32.8724,32.8724,32.8026,32.8259,112100.0
2015-04-30 15:45:00,42.28,42.33,42.27,42.3,128300.0,32.8181,32.8569,32.8103,32.8336,128300.0
2015-04-30 15:50:00,42.29,42.32,42.27,42.28,112000.0,32.8259,32.8491,32.8103,32.8181,112000.0
2015-04-30 15:55:00,42.28,42.34,42.28,42.34,230700.0,32.8181,32.8647,32.8181,32.8647,230700.0
2015-05-01 09:30:00,42.61,42.69,42.2,42.63,60800.0,33.0742,33.1363,32.756,33.0898,60800.0
2015-05-01 09:35:00,42.65,42.73,42.5,42.56,61000.0,33.1053,33.1674,32.9889,33.0354,61000.0
2015-05-01 09:40:00,42.57,42.6,42.47,42.54,48800.0,33.0432,33.0665,32.9656,33.0199,48800.0
2015-05-01 09:45:00,42.55,42.58,42.52,42.53,35600.0,33.0277,33.051,33.0044,33.0122,35600.0
2015-05-01 09:50:00,42.53,42.61,42.51,42.57,66600.0,33.0122,33.0742,32.9966,33.0432,66600.0
2015-05-01 09:55:00,42.57,42.62,42.49,42.5,43700.0,33.0432,33.082,32.9811,32.9889,43700.0
2015-05-01 10:00:00,42.5,42.58,42.49,42.58,31700.0,32.9889,33.051,32.9811,33.051,31700.0
2015-05-01 10:05:00,42.57,42.58,42.51,42.54,41500.0,33.0432,33.051,32.9966,33.0199,41500.0
2015-05-01 10:10:00,42.54,42.63,42.53,42.61,54400.0,33.0199,33.0898,33.0122,33.0742,54400.0
2015-05-01 10:15:00,42.61,42.71,42.6,42.7,37600.0,33.0742,33.1519,33.0665,33.1441,37600.0
2015-05-01 10:20:00,42.7,42.74,42.7,42.71,62500.0,33.1441,33.1752,33.1441,33.1519,62500.0
2015-05-01 10:25:00,42.71,42.74,42.71,42.72,30900.0,33.1519,33.1752,33.1519,33.1596,30900.0
2015-05-01 10:30:00,42.72,42.74,42.67,42.67,35300.0,33.1596,33.1752,33.1208,33.1208,35300.0
2015-05-01 10:35:00,42.67,42.67,42.6,42.62,31400.0,33.1208,33.1208,33.0665,33.082,31400.0
2015-05-01 10:40:00,42.62,42.62,42.52,42.53,43600.0,33.082,33.082,33.0044,33.0122,43600.0
2015-05-01 10:45:00,42.54,42.56,42.52,42.52,27200.0,33.0199,33.0354,33.0044,33.0044,27200.0
2015-05-01 10:50:00,42.51,42.54,42.5,42.52,23200.0,32.9966,33.0199,32.9889,33.0044,23200.0
2015-05-01 10:55:00,42.52,42.54,42.47,42.48,15600.0,33.0044,33.0199,32.9656,32.9733,15600.0
2015-05-01 11:00:00,42.48,42.52,42.46,42.46,30200.0,32.9733,33.0044,32.9578,32.9578,30200.0
2015-05-01 11:05:00,42.47,42.5,42.45,42.46,27100.0,32.9656,32.9889,32.9501,32.9578,27100.0
2015-05-01 11:10:00,42.46,42.47,42.41,42.45,21200.0,32.9578,32.9656,32.919,32.9501,21200.0
2015-05-01 11:15:00,42.45,42.47,42.41,42.43,26400.0,32.9501,32.9656,32.919,32.9345,26400.0
2015-05-01 11:20:00,42.43,42.45,42.42,42.43,15300.0,32.9345,32.9501,32.9268,32.9345,15300.0
2015-05-01 11:25:00,42.44,42.57,42.44,42.56,31700.0,32.9423,33.0432,32.9423,33.0354,31700.0
2015-05-01 11:30:00,42.57,42.57,42.5,42.51,19300.0,33.0432,33.0432,32.9889,32.9966,19300.0
2015-05-01 11:35:00,42.51,42.52,42.47,42.51,27300.0,32.9966,33.0044,32.9656,32.9966,27300.0
2015-05-01 11:40:00,42.52,42.53,42.45,42.48,21600.0,33.0044,33.0122,32.9501,32.9733,21600.0
2015-05-01 11:45:00,42.48,42.48,42.42,42.43,21000.0,32.9733,32.9733,32.9268,32.9345,21000.0
2015-05-01 11:50:00,42.43,42.46,42.41,42.44,22700.0,32.9345,32.9578,32.919,32.9423,22700.0
2015-05-01 11:55:00,42.45,42.51,42.45,42.5,19600.0,32.9501,32.9966,32.9501,32.9889,19600.0
2015-05-01 12:00:00,42.5,42.52,42.47,42.48,24000.0,32.9889,33.0044,32.9656,32.9733,24000.0
2015-05-01 12:05:00,42.48,42.48,42.41,42.47,22400.0,32.9733,32.9733,32.919,32.9656,22400.0
2015-05-01 12:10:00,42.47,42.48,42.44,42.47,15500.0,32.9656,32.9733,32.9423,32.9656,15500.0
2015-05-01 12:15:00,42.48,42.52,42.48,42.52,22200.0,32.9733,33.0044,32.9733,33.0044,22200.0
2015-05-01 12:20:00,42.51,42.56,42.5,42.55,19200.0,32.9966,33.0354,32.9889,33.0277,19200.0
2015-05-01 12:25:00,42.55,42.59,42.55,42.59,17600.0,33.0277,33.0587,33.0277,33.0587,17600.0
2015-05-01 12:30:00,42.6,42.61,42.58,42.6,19200.0,33.0665,33.0742,33.051,33.0665,19200.0
2015-05-01 12:35:00,42.6,42.61,42.55,42.57,14800.0,33.0665,33.0742,33.0277,33.0432,14800.0
2015-05-01 12:40:00,42.57,42.59,42.53,42.56,19200.0,33.0432,33.0587,33.0122,33.0354,19200.0
2015-05-01 12:45:00,42.57,42.59,42.57,42.59,25100.0,33.0432,33.0587,33.0432,33.0587,25100.0
2015-05-01 12:50:00,42.59,42.59,42.55,42.58,16100.0,33.0587,33.0587,33.0277,33.051,16100.0
2015-05-01 12:55:00,42.59,42.61,42.57,42.61,19700.0,33.0587,33.0742,33.0432,33.0742,19700.0
2015-05-01 13:00:00,42.61,42.63,42.57,42.62,19600.0,33.0742,33.0898,33.0432,33.082,19600.0
2015-05-01 13:05:00,42.62,42.63,42.58,42.58,10000.0,33.082,33.0898,33.051,33.051,10000.0
2015-05-01 13:10:00,42.59,42.62,42.58,42.6,20100.0,33.0587,33.082,33.051,33.0665,20100.0
2015-05-01 13:15:00,42.62,42.65,42.61,42.61,18900.0,33.082,33.1053,33.0742,33.0742,18900.0
2015-05-01 13:20:00,42.62,42.64,42.58,42.61,33200.0,33.082,33.0975,33.051,33.0742,33200.0
2015-05-01 13:25:00,42.6,42.62,42.58,42.61,13700.0,33.0665,33.082,33.051,33.0742,13700.0
2015-05-01 13:30:00,42.61,42.64,42.59,42.6,18200.0,33.0742,33.0975,33.0587,33.0665,18200.0
2015-05-01 13:35:00,42.6,42.63,42.58,42.61,18800.0,33.0665,33.0898,33.051,33.0742,18800.0
2015-05-01 13:40:00,42.6,42.61,42.57,42.58,15200.0,33.0665,33.0742,33.0432,33.051,15200.0
2015-05-01 13:45:00,42.59,42.63,42.59,42.62,22200.0,33.0587,33.0898,33.0587,33.082,22200.0
2015-05-01 13:50:00,42.62,42.71,42.61,42.67,40400.0,33.082,33.1519,33.0742,33.1208,40400.0
2015-05-01 13:55:00,42.67,42.7,42.66,42.69,19300.0,33.1208,33.1441,33.1131,33.1363,19300.0
2015-05-01 14:00:00,42.69,42.7,42.65,42.65,21600.0,33.1363,33.1441,33.1053,33.1053,21600.0
2015-05-01 14:05:00,42.65,42.7,42.65,42.66,30900.0,33.1053,33.1441,33.1053,33.1131,30900.0
2015-05-01 14:10:00,42.65,42.69,42.63,42.64,17600.0,33.1053,33.1363,33.0898,33.0975,17600.0
2015-05-01 14:15:00,42.64,42.65,42.61,42.63,21300.0,33.0975,33.1053,33.0742,33.0898,21300.0
2015-05-01 14:20:00,42.62,42.65,42.62,42.65,16600.0,33.082,33.1053,33.082,33.1053,16600.0
2015-05-01 14:25:00,42.65,42.69,42.64,42.68,41500.0,33.1053,33.1363,33.0975,33.1286,41500.0
2015-05-01 14:30:00,42.68,42.68,42.65,42.67,25000.0,33.1286,33.1286,33.1053,33.1208,25000.0
2015-05-01 14:35:00,42.67,42.68,42.65,42.68,20200.0,33.1208,33.1286,33.1053,33.1286,20200.0
2015-05-01 14:40:00,42.67,42.7,42.67,42.68,18500.0,33.1208,33.1441,33.1208,33.1286,18500.0
2015-05-01 14:45:00,42.67,42.68,42.66,42.67,20000.0,33.1208,33.1286,33.1131,33.1208,20000.0
2015-05-01 14:50:00,42.67,42.67,42.61,42.63,32700.0,33.1208,33.1208,33.0742,33.0898,32700.0
2015-05-01 14:55:00,42.63,42.63,42.58,42.61,24800.0,33.0898,33.0898,33.051,33.0742,24800.0
2015-05-01 15:00:00,42.6,42.65,42.6,42.65,57900.0,33.0665,33.1053,33.0665,33.1053,57900.0
2015-05-01 15:05:00,42.64,42.68,42.63,42.68,47800.0,33.0975,33.1286,33.0898,33.1286,47800.0
2015-05-01 15:10:00,42.68,42.69,42.67,42.69,63200.0,33.1286,33.1363,33.1208,33.1363,63200.0
2015-05-01 15:15:00,42.69,42.71,42.68,42.69,40200.0,33.1363,33.1519,33.1286,33.1363,40200.0
2015-05-01 15:20:00,42.69,42.7,42.65,42.67,64200.0,33.1363,33.1441,33.1053,33.1208,64200.0
2015-05-01 15:25:00,42.66,42.69,42.65,42.68,74500.0,33.1131,33.1363,33.1053,33.1286,74500.0
2015-05-01 15:30:00,42.68,42.71,42.66,42.69,79100.0,33.1286,33.1519,33.1131,33.1363,79100.0
2015-05-01 15:35:00,42.7,42.71,42.69,42.7,54900.0,33.1441,33.1519,33.1363,33.1441,54900.0
2015-05-01 15:40:00,42.71,42.76,42.7,42.71,89100.0,33.1519,33.1907,33.1441,33.1519,89100.0
2015-05-01 15:45:00,42.7,42.75,42.69,42.73,114300.0,33.1441,33.1829,33.1363,33.1674,114300.0
2015-05-01 15:50:00,42.74,42.74,42.7,42.71,75300.0,33.1752,33.1752,33.1441,33.1519,75300.0
2015-05-01 15:55:00,42.7,42.76,42.7,42.73,154700.0,33.1441,33.1907,33.1441,33.1674,154700.0
2015-05-04 09:30:00,42.77,42.84,42.7,42.78,102200.0,33.1984,33.2528,33.1441,33.2062,102200.0
2015-05-04 09:35:00,42.81,42.88,42.77,42.78,36100.0,33.2295,33.2838,33.1984,33.2062,36100.0
2015-05-04 09:40:00,42.77,42.91,42.77,42.89,71100.0,33.1984,33.3071,33.1984,33.2916,71100.0
2015-05-04 09:45:00,42.89,42.91,42.85,42.87,31000.0,33.2916,33.3071,33.2605,33.2761,31000.0
2015-05-04 09:50:00,42.87,42.9,42.84,42.88,56900.0,33.2761,33.2993,33.2528,33.2838,56900.0
2015-05-04 09:55:00,42.88,42.91,42.87,42.9,32600.0,33.2838,33.3071,33.2761,33.2993,32600.0
2015-05-04 10:00:00,42.91,42.95,42.9,42.94,27900.0,33.3071,33.3382,33.2993,33.3304,27900.0
2015-05-04 10:05:00,42.95,42.99,42.94,42.97,62400.0,33.3382,33.3692,33.3304,33.3537,62400.0
2015-05-04 10:10:00,42.96,42.96,42.91,42.94,54800.0,33.3459,33.3459,33.3071,33.3304,54800.0
2015-05-04 10:15:00,42.95,42.95,42.89,42.9,30200.0,33.3382,33.3382,33.2916,33.2993,30200.0
2015-05-04 10:20:00,42.9,42.97,42.9,42.96,34800.0,33.2993,33.3537,33.2993,33.3459,34800.0
2015-05-04 10:25:00,42.96,43.0,42.95,42.99,38500.0,33.3459,33.377,33.3382,33.3692,38500.0
2015-05-04 10:30:00,43.0,43.02,42.98,43.01,48400.0,33.377,33.3925,33.3614,33.3847,48400.0
2015-05-04 10:35:00,43.02,43.04,42.99,43.04,30400.0,33.3925,33.408,33.3692,33.408,30400.0
2015-05-04 10:40:00,43.04,43.06,43.02,43.06,33200.0,33.408,33.4235,33.3925,33.4235,33200.0
2015-05-04 10:45:00,43.06,43.09,43.02,43.09,30100.0,33.4235,33.4468,33.3925,33.4468,30100.0
2015-05-04 10:50:00,43.08,43.1,43.05,43.09,21900.0,33.4391,33.4546,33.4158,33.4468,21900.0
2015-05-04 10:55:00,43.08,43.11,43.06,43.1,30000.0,33.4391,33.4624,33.4235,33.4546,30000.0
2015-05-04 11:00:00,43.11,43.11,43.08,43.08,26100.0,33.4624,33.4624,33.4391,33.4391,26100.0
2015-05-04 11:05:00,43.08,43.14,43.07,43.12,52200.0,33.4391,33.4856,33.4313,33.4701,52200.0
2015-05-04 11:10:00,43.12,43.13,43.1,43.12,33300.0,33.4701,33.4779,33.4546,33.4701,33300.0
2015-05-04 11:15:00,43.12,43.13,43.1,43.1,27100.0,33.4701,33.4779,33.4546,33.4546,27100.0
2015-05-04 11:20:00,43.09,43.12,43.08,43.08,29100.0,33.4468,33.4701,33.4391,33.4391,29100.0
2015-05-04 11:25:00,43.08,43.1,43.06,43.07,44200.0,33.4391,33.4546,33.4235,33.4313,44200.0
2015-05-04 11:30:00,43.07,43.07,43.04,43.05,16700.0,33.4313,33.4313,33.408,33.4158,16700.0
2015-05-04 11:35:00,43.05,43.09,43.04,43.09,23700.0,33.4158,33.4468,33.408,33.4468,23700.0
2015-05-04 11:40:00,43.1,43.12,43.08,43.11,26600.0,33.4546,33.4701,33.4391,33.4624,26600.0
2015-05-04 11:45:00,43.11,43.14,43.1,43.13,20600.0,33.4624,33.4856,33.4546,33.4779,20600.0
2015-05-04 11:50:00,43.12,43.13,43.05,43.09,32000.0,33.4701,33.4779,33.4158,33.4468,32000.0
2015-05-04 11:55:00,43.09,43.13,43.09,43.12,23000.0,33.4468,33.4779,33.4468,33.4701,23000.0
2015-05-04 12:00:00,43.11,43.12,43.08,43.11,83500.0,33.4624,33.4701,33.4391,33.4624,83500.0
2015-05-04 12:05:00,43.12,43.15,43.1,43.12,34000.0,33.4701,33.4934,33.4546,33.4701,34000.0
2015-05-04 12:10:00,43.12,43.14,43.11,43.13,35800.0,33.4701,33.4856,33.4624,33.4779,35800.0
2015-05-04 12:15:00,43.13,43.16,43.13,43.14,21700.0,33.4779,33.5012,33.4779,33.4856,21700.0
2015-05-04 12:20:00,43.14,43.14,43.11,43.14,27300.0,33.4856,33.4856,33.4624,33.4856,27300.0
2015-05-04 12:25:00,43.15,43.16,43.14,43.14,16600.0,33.4934,33.5012,33.4856,33.4856,16600.0
2015-05-04 12:30:00,43.14,43.17,43.11,43.17,77100.0,33.4856,33.5089,33.4624,33.5089,77100.0
2015-05-04 12:35:00,43.17,43.18,43.14,43.14,95100.0,33.5089,33.5167,33.4856,33.4856,95100.0
2015-05-04 12:40:00,43.13,43.14,43.12,43.12,32500.0,33.4779,33.4856,33.4701,33.4701,32500.0
2015-05-04 12:45:00,43.12,43.13,43.1,43.1,11800.0,33.4701,33.4779,33.4546,33.4546,11800.0
2015-05-04 12:50:00,43.1,43.13,43.09,43.13,19700.0,33.4546,33.4779,33.4468,33.4779,19700.0
2015-05-04 12:55:00,43.13,43.15,43.12,43.14,13900.0,33.4779,33.4934,33.4701,33.4856,13900.0
2015-05-04 13:00:00,43.14,43.18,43.13,43.17,18900.0,33.4856,33.5167,33.4779,33.5089,18900.0
2015-05-04 13:05:00,43.17,43.18,43.12,43.14,26800.0,33.5089,33.5167,33.4701,33.4856,26800.0
2015-05-04 13:10:00,43.15,43.18,43.14,43.16,19000.0,33.4934,33.5167,33.4856,33.5012,19000.0
2015-05-04 13:15:00,43.16,43.18,43.15,43.16,18800.0,33.5012,33.5167,33.4934,33.5012,18800.0
2015-05-04 13:20:00,43.16,43.17,43.12,43.13,19900.0,33.5012,33.5089,33.4701,33.4779,19900.0
2015-05-04 13:25:00,43.13,43.14,43.12,43.13,42400.0,33.4779,33.4856,33.4701,33.4779,42400.0
2015-05-04 13:30:00,43.13,43.14,43.1,43.11,22000.0,33.4779,33.4856,33.4546,33.4624,22000.0
2015-05-04 13:35:00,43.12,43.13,43.08,43.09,51700.0,33.4701,33.4779,33.4391,33.4468,51700.0
2015-05-04 13:40:00,43.1,43.11,43.08,43.08,27600.0,33.4546,33.4624,33.4391,33.4391,27600.0
2015-05-04 13:45:00,43.08,43.1,43.08,43.08,21000.0,33.4391,33.4546,33.4391,33.4391,21000.0
2015-05-04 13:50:00,43.08,43.11,43.08,43.09,17000.0,33.4391,33.4624,33.4391,33.4468,17000.0
2015-05-04 13:55:00,43.09,43.14,43.09,43.13,27400.0,33.4468,33.4856,33.4468,33.4779,27400.0
2015-05-04 14:00:00,43.13,43.16,43.13,43.14,23500.0,33.4779,33.5012,33.4779,33.4856,23500.0
2015-05-04 14:05:00,43.13,43.17,43.12,43.17,20600.0,33.4779,33.5089,33.4701,33.5089,20600.0
2015-05-04 14:10:00,43.18,43.19,43.14,43.14,33800.0,33.5167,33.5245,33.4856,33.4856,33800.0
2015-05-04 14:15:00,43.14,43.17,43.14,43.17,24700.0,33.4856,33.5089,33.4856,33.5089,24700.0
2015-05-04 14:20:00,43.17,43.19,43.16,43.18,18000.0,33.5089,33.5245,33.5012,33.5167,18000.0
2015-05-04 14:25:00,43.18,43.2,43.18,43.19,17600.0,33.5167,33.5322,33.5167,33.5245,17600.0
2015-05-04 14:30:00,43.2,43.26,43.19,43.24,43800.0,33.5322,33.5788,33.5245,33.5633,43800.0
2015-05-04 14:35:00,43.24,43.25,43.2,43.21,44000.0,33.5633,33.571,33.5322,33.54,44000.0
2015-05-04 14:40:00,43.2,43.25,43.2,43.21,23800.0,33.5322,33.571,33.5322,33.54,23800.0
2015-05-04 14:45:00,43.21,43.25,43.21,43.25,41800.0,33.54,33.571,33.54,33.571,41800.0
2015-05-04 14:50:00,43.25,43.27,43.24,43.25,37300.0,33.571,33.5865,33.5633,33.571,37300.0
2015-05-04 14:55:00,43.25,43.27,43.24,43.25,24400.0,33.571,33.5865,33.5633,33.571,24400.0
2015-05-04 15:00:00,43.26,43.26,43.23,43.26,32800.0,33.5788,33.5788,33.5555,33.5788,32800.0
2015-05-04 15:05:00,43.26,43.27,43.23,43.24,45300.0,33.5788,33.5865,33.5555,33.5633,45300.0
2015-05-04 15:10:00,43.24,43.26,43.23,43.23,30200.0,33.5633,33.5788,33.5555,33.5555,30200.0
2015-05-04 15:15:00,43.23,43.28,43.21,43.27,30000.0,33.5555,33.5943,33.54,33.5865,30000.0
2015-05-04 15:20:00,43.27,43.3,43.25,43.28,55100.0,33.5865,33.6098,33.571,33.5943,55100.0
2015-05-04 15:25:00,43.28,43.35,43.28,43.33,94000.0,33.5943,33.6486,33.5943,33.6331,94000.0
2015-05-04 15:30:00,43.33,43.34,43.3,43.3,52400.0,33.6331,33.6409,33.6098,33.6098,52400.0
2015-05-04 15:35:00,43.3,43.32,43.29,43.29,36500.0,33.6098,33.6254,33.6021,33.6021,36500.0
2015-05-04 15:40:00,43.29,43.3,43.25,43.27,51000.0,33.6021,33.6098,33.571,33.5865,51000.0
2015-05-04 15:45:00,43.26,43.31,43.26,43.31,208300.0,33.5788,33.6176,33.5788,33.6176,208300.0
2015-05-04 15:50:00,43.31,43.32,43.27,43.27,105800.0,33.6176,33.6254,33.5865,33.5865,105800.0
2015-05-04 15:55:00,43.27,43.3,43.27,43.28,129500.0,33.5865,33.6098,33.5865,33.5943,129500.0
2015-05-05 09:30:00,43.09,43.33,43.0,43.33,106800.0,33.4468,33.6331,33.377,33.6331,106800.0
2015-05-05 09:35:00,43.33,43.45,43.33,43.39,76900.0,33.6331,33.7263,33.6331,33.6797,76900.0
2015-05-05 09:40:00,43.39,43.41,43.33,43.4,46300.0,33.6797,33.6952,33.6331,33.6875,46300.0
2015-05-05 09:45:00,43.4,43.56,43.39,43.56,133000.0,33.6875,33.8116,33.6797,33.8116,133000.0
2015-05-05 09:50:00,43.56,43.56,43.45,43.46,58100.0,33.8116,33.8116,33.7263,33.734,58100.0
2015-05-05 09:55:00,43.45,43.49,43.44,43.49,109800.0,33.7263,33.7573,33.7185,33.7573,109800.0
2015-05-05 10:00:00,43.49,43.5,43.41,43.45,119900.0,33.7573,33.7651,33.6952,33.7263,119900.0
2015-05-05 10:05:00,43.45,43.48,43.39,43.45,130600.0,33.7263,33.7496,33.6797,33.7263,130600.0
2015-05-05 10:10:00,43.45,43.5,43.44,43.47,146100.0,33.7263,33.7651,33.7185,33.7418,146100.0
2015-05-05 10:15:00,43.47,43.47,43.42,43.46,75100.0,33.7418,33.7418,33.703,33.734,75100.0
2015-05-05 10:20:00,43.46,43.48,43.43,43.46,117400.0,33.734,33.7496,33.7107,33.734,117400.0
2015-05-05 10:25:00,43.46,43.56,43.45,43.5,92400.0,33.734,33.8116,33.7263,33.7651,92400.0
2015-05-05 10:30:00,43.49,43.55,43.48,43.48,97900.0,33.7573,33.8039,33.7496,33.7496,97900.0
2015-05-05 10:35:00,43.48,43.5,43.43,43.48,80100.0,33.7496,33.7651,33.7107,33.7496,80100.0
2015-05-05 10:40:00,43.49,43.5,43.45,43.48,81100.0,33.7573,33.7651,33.7263,33.7496,81100.0
2015-05-05 10:45:00,43.48,43.6,43.47,43.6,51300.0,33.7496,33.8427,33.7418,33.8427,51300.0
2015-05-05 10:50:00,43.61,43.64,43.59,43.62,123700.0,33.8505,33.8737,33.8349,33.8582,123700.0
2015-05-05 10:55:00,43.62,43.63,43.57,43.61,99800.0,33.8582,33.866,33.8194,33.8505,99800.0
2015-05-05 11:00:00,43.61,43.61,43.53,43.54,111000.0,33.8505,33.8505,33.7884,33.7961,111000.0
2015-05-05 11:05:00,43.53,43.54,43.46,43.49,72200.0,33.7884,33.7961,33.734,33.7573,72200.0
2015-05-05 11:10:00,43.5,43.56,43.48,43.55,108600.0,33.7651,33.8116,33.7496,33.8039,108600.0
2015-05-05 11:15:00,43.55,43.58,43.52,43.53,97800.0,33.8039,33.8272,33.7806,33.7884,97800.0
2015-05-05 11:20:00,43.54,43.56,43.44,43.44,112700.0,33.7961,33.8116,33.7185,33.7185,112700.0
2015-05-05 11:25:00,43.44,43.45,43.38,43.41,55500.0,33.7185,33.7263,33.6719,33.6952,55500.0
2015-05-05 11:30:00,43.41,43.41,43.27,43.29,74200.0,33.6952,33.6952,33.5865,33.6021,74200.0
2015-05-05 11:35:00,43.29,43.38,43.28,43.36,73200.0,33.6021,33.6719,33.5943,33.6564,73200.0
2015-05-05 11:40:00,43.36,43.4,43.36,43.4,27800.0,33.6564,33.6875,33.6564,33.6875,27800.0
2015-05-05 11:45:00,43.41,43.47,43.41,43.44,69200.0,33.6952,33.7418,33.6952,33.7185,69200.0
2015-05-05 11:50:00,43.44,43.45,43.4,43.42,36600.0,33.7185,33.7263,33.6875,33.703,36600.0
2015-05-05 11:55:00,43.42,43.47,43.42,43.45,49600.0,33.703,33.7418,33.703,33.7263,49600.0
2015-05-05 12:00:00,43.45,43.47,43.45,43.45,56200.0,33.7263,33.7418,33.7263,33.7263,56200.0
2015-05-05 12:05:00,43.45,43.46,43.44,43.45,20800.0,33.7263,33.734,33.7185,33.7263,20800.0
2015-05-05 12:10:00,43.46,43.49,43.45,43.48,102800.0,33.734,33.7573,33.7263,33.7496,102800.0
2015-05-05 12:15:00,43.48,43.51,43.48,43.5,38500.0,33.7496,33.7728,33.7496,33.7651,38500.0
2015-05-05 12:20:00,43.5,43.5,43.46,43.47,28400.0,33.7651,33.7651,33.734,33.7418,28400.0
2015-05-05 12:25:00,43.46,43.47,43.41,43.43,49200.0,33.734,33.7418,33.6952,33.7107,49200.0
2015-05-05 12:30:00,43.43,43.46,43.42,43.45,18300.0,33.7107,33.734,33.703,33.7263,18300.0
2015-05-05 12:35:00,43.46,43.46,43.4,43.4,45700.0,33.734,33.734,33.6875,33.6875,45700.0
2015-05-05 12:40:00,43.4,43.44,43.4,43.43,29900.0,33.6875,33.7185,33.6875,33.7107,29900.0
2015-05-05 12:45:00,43.43,43.45,43.42,43.43,60900.0,33.7107,33.7263,33.703,33.7107,60900.0
2015-05-05 12:50:00,43.42,43.43,43.39,43.4,33200.0,33.703,33.7107,33.6797,33.6875,33200.0
2015-05-05 12:55:00,43.4,43.4,43.38,43.39,24700.0,33.6875,33.6875,33.6719,33.6797,24700.0
2015-05-05 13:00:00,43.38,43.39,43.34,43.34,51100.0,33.6719,33.6797,33.6409,33.6409,51100.0
2015-05-05 13:05:00,43.34,43.34,43.31,43.31,24800.0,33.6409,33.6409,33.6176,33.6176,24800.0
2015-05-05 13:10:00,43.31,43.32,43.27,43.27,74300.0,33.6176,33.6254,33.5865,33.5865,74300.0
2015-05-05 13:15:00,43.27,43.31,43.26,43.3,69400.0,33.5865,33.6176,33.5788,33.6098,69400.0
2015-05-05 13:20:00,43.29,43.3,43.25,43.3,27400.0,33.6021,33.6098,33.571,33.6098,27400.0
2015-05-05 13:25:00,43.3,43.31,43.28,43.3,109000.0,33.6098,33.6176,33.5943,33.6098,109000.0
2015-05-05 13:30:00,43.3,43.3,43.26,43.27,19000.0,33.6098,33.6098,33.5788,33.5865,19000.0
2015-05-05 13:35:00,43.27,43.3,43.26,43.28,60400.0,33.5865,33.6098,33.5788,33.5943,60400.0
2015-05-05 13:40:00,43.28,43.3,43.24,43.26,35100.0,33.5943,33.6098,33.5633,33.5788,35100.0
2015-05-05 13:45:00,43.27,43.28,43.24,43.25,27500.0,33.5865,33.5943,33.5633,33.571,27500.0
2015-05-05 13:50:00,43.25,43.26,43.19,43.2,60600.0,33.571,33.5788,33.5245,33.5322,60600.0
2015-05-05 13:55:00,43.2,43.22,43.16,43.22,90800.0,33.5322,33.5477,33.5012,33.5477,90800.0
2015-05-05 14:00:00,43.21,43.22,43.17,43.17,37200.0,33.54,33.5477,33.5089,33.5089,37200.0
2015-05-05 14:05:00,43.18,43.21,43.17,43.17,68800.0,33.5167,33.54,33.5089,33.5089,68800.0
2015-05-05 14:10:00,43.17,43.19,43.14,43.14,41200.0,33.5089,33.5245,33.4856,33.4856,41200.0
2015-05-05 14:15:00,43.14,43.16,43.13,43.13,58400.0,33.4856,33.5012,33.4779,33.4779,58400.0
2015-05-05 14:20:00,43.13,43.15,43.07,43.1,73000.0,33.4779,33.4934,33.4313,33.4546,73000.0
2015-05-05 14:25:00,43.09,43.11,43.06,43.09,107000.0,33.4468,33.4624,33.4235,33.4468,107000.0
2015-05-05 14:30:00,43.08,43.11,43.07,43.09,35800.0,33.4391,33.4624,33.4313,33.4468,35800.0
2015-05-05 14:35:00,43.09,43.12,43.07,43.07,63600.0,33.4468,33.4701,33.4313,33.4313,63600.0
2015-05-05 14:40:00,43.07,43.07,42.99,43.0,66200.0,33.4313,33.4313,33.3692,33.377,66200.0
2015-05-05 14:45:00,43.0,43.02,42.96,42.96,52400.0,33.377,33.3925,33.3459,33.3459,52400.0
2015-05-05 14:50:00,42.96,42.97,42.91,42.92,59900.0,33.3459,33.3537,33.3071,33.3149,59900.0
2015-05-05 14:55:00,42.92,42.97,42.91,42.97,66900.0,33.3149,33.3537,33.3071,33.3537,66900.0
2015-05-05 15:00:00,42.96,43.0,42.96,42.98,83100.0,33.3459,33.377,33.3459,33.3614,83100.0
2015-05-05 15:05:00,42.98,43.0,42.91,42.91,75000.0,33.3614,33.377,33.3071,33.3071,75000.0
2015-05-05 15:10:00,42.91,42.95,42.89,42.9,116800.0,33.3071,33.3382,33.2916,33.2993,116800.0
2015-05-05 15:15:00,42.89,42.91,42.88,42.89,179100.0,33.2916,33.3071,33.2838,33.2916,179100.0
2015-05-05 15:20:00,42.9,42.9,42.88,42.9,79200.0,33.2993,33.2993,33.2838,33.2993,79200.0
2015-05-05 15:25:00,42.9,42.91,42.88,42.9,230400.0,33.2993,33.3071,33.2838,33.2993,230400.0
2015-05-05 15:30:00,42.9,42.9,42.88,42.9,135500.0,33.2993,33.2993,33.2838,33.2993,135500.0
2015-05-05 15:35:00,42.9,43.01,42.89,42.95,258500.0,33.2993,33.3847,33.2916,33.3382,258500.0
2015-05-05 15:40:00,42.95,42.95,42.92,42.93,92500.0,33.3382,33.3382,33.3149,33.3226,92500.0
2015-05-05 15:45:00,42.93,42.97,42.93,42.95,212600.0,33.3226,33.3537,33.3226,33.3382,212600.0
2015-05-05 15:50:00,42.94,42.95,42.91,42.91,114300.0,33.3304,33.3382,33.3071,33.3071,114300.0
2015-05-05 15:55:00,42.92,42.92,42.89,42.89,338400.0,33.3149,33.3149,33.2916,33.2916,338400.0
2015-05-06 09:30:00,43.04,43.25,43.0,43.23,80600.0,33.408,33.571,33.377,33.5555,80600.0
2015-05-06 09:35:00,43.22,43.23,43.05,43.06,57000.0,33.5477,33.5555,33.4158,33.4235,57000.0
2015-05-06 09:40:00,43.06,43.12,43.01,43.02,70000.0,33.4235,33.4701,33.3847,33.3925,70000.0
2015-05-06 09:45:00,43.01,43.03,42.9,43.01,127900.0,33.3847,33.4003,33.2993,33.3847,127900.0
2015-05-06 09:50:00,43.01,43.03,42.9,42.91,135400.0,33.3847,33.4003,33.2993,33.3071,135400.0
2015-05-06 09:55:00,42.91,42.97,42.9,42.97,74200.0,33.3071,33.3537,33.2993,33.3537,74200.0
2015-05-06 10:00:00,42.97,42.97,42.93,42.96,56300.0,33.3537,33.3537,33.3226,33.3459,56300.0
2015-05-06 10:05:00,42.96,42.99,42.87,42.89,79400.0,33.3459,33.3692,33.2761,33.2916,79400.0
2015-05-06 10:10:00,42.88,42.88,42.8,42.83,61200.0,33.2838,33.2838,33.2217,33.245,61200.0
2015-05-06 10:15:00,42.83,42.91,42.83,42.9,51500.0,33.245,33.3071,33.245,33.2993,51500.0
2015-05-06 10:20:00,42.91,42.96,42.89,42.89,55000.0,33.3071,33.3459,33.2916,33.2916,55000.0
2015-05-06 10:25:00,42.89,42.94,42.86,42.93,38200.0,33.2916,33.3304,33.2683,33.3226,38200.0
2015-05-06 10:30:00,42.94,42.95,42.91,42.92,43700.0,33.3304,33.3382,33.3071,33.3149,43700.0
2015-05-06 10:35:00,42.91,42.92,42.86,42.89,42400.0,33.3071,33.3149,33.2683,33.2916,42400.0
2015-05-06 10:40:00,42.9,43.0,42.89,42.99,66300.0,33.2993,33.377,33.2916,33.3692,66300.0
2015-05-06 10:45:00,42.99,43.12,42.99,43.12,48200.0,33.3692,33.4701,33.3692,33.4701,48200.0
2015-05-06 10:50:00,43.12,43.12,43.1,43.11,26000.0,33.4701,33.4701,33.4546,33.4624,26000.0
2015-05-06 10:55:00,43.11,43.13,43.07,43.09,42700.0,33.4624,33.4779,33.4313,33.4468,42700.0
2015-05-06 11:00:00,43.1,43.11,43.08,43.11,52100.0,33.4546,33.4624,33.4391,33.4624,52100.0
2015-05-06 11:05:00,43.11,43.14,43.09,43.11,50700.0,33.4624,33.4856,33.4468,33.4624,50700.0
2015-05-06 11:10:00,43.11,43.11,42.98,42.98,36600.0,33.4624,33.4624,33.3614,33.3614,36600.0
2015-05-06 11:15:00,42.98,43.0,42.96,42.97,41200.0,33.3614,33.377,33.3459,33.3537,41200.0
2015-05-06 11:20:00,42.97,42.99,42.94,42.98,32100.0,33.3537,33.3692,33.3304,33.3614,32100.0
2015-05-06 11:25:00,42.98,43.03,42.97,42.99,54500.0,33.3614,33.4003,33.3537,33.3692,54500.0
2015-05-06 11:30:00,42.99,43.01,42.97,42.99,103800.0,33.3692,33.3847,33.3537,33.3692,103800.0
2015-05-06 11:35:00,43.0,43.0,42.97,42.98,36000.0,33.377,33.377,33.3537,33.3614,36000.0
2015-05-06 11:40:00,42.99,43.02,42.97,43.02,68900.0,33.3692,33.3925,33.3537,33.3925,68900.0
2015-05-06 11:45:00,43.03,43.07,43.02,43.06,47000.0,33.4003,33.4313,33.3925,33.4235,47000.0
2015-05-06 11:50:00,43.06,43.08,43.0,43.02,49500.0,33.4235,33.4391,33.377,33.3925,49500.0
2015-05-06 11:55:00,43.03,43.04,42.98,43.01,39400.0,33.4003,33.408,33.3614,33.3847,39400.0
2015-05-06 12:00:00,43.0,43.01,42.93,42.95,34900.0,33.377,33.3847,33.3226,33.3382,34900.0
2015-05-06 12:05:00,42.95,42.97,42.93,42.94,32700.0,33.3382,33.3537,33.3226,33.3304,32700.0
2015-05-06 12:10:00,42.94,42.96,42.93,42.95,39500.0,33.3304,33.3459,33.3226,33.3382,39500.0
2015-05-06 12:15:00,42.95,42.97,42.94,42.97,27200.0,33.3382,33.3537,33.3304,33.3537,27200.0
2015-05-06 12:20:00,42.97,43.02,42.96,43.02,32100.0,33.3537,33.3925,33.3459,33.3925,32100.0
2015-05-06 12:25:00,43.02,43.03,42.98,42.98,45900.0,33.3925,33.4003,33.3614,33.3614,45900.0
2015-05-06 12:30:00,42.98,43.0,42.96,43.0,32600.0,33.3614,33.377,33.3459,33.377,32600.0
2015-05-06 12:35:00,43.0,43.02,42.98,43.02,23300.0,33.377,33.3925,33.3614,33.3925,23300.0
2015-05-06 12:40:00,43.01,43.04,42.95,42.95,60200.0,33.3847,33.408,33.3382,33.3382,60200.0
2015-05-06 12:45:00,42.95,42.96,42.93,42.94,35600.0,33.3382,33.3459,33.3226,33.3304,35600.0
2015-05-06 12:50:00,42.94,42.95,42.84,42.84,48800.0,33.3304,33.3382,33.2528,33.2528,48800.0
2015-05-06 12:55:00,42.84,42.88,42.84,42.86,36400.0,33.2528,33.2838,33.2528,33.2683,36400.0
2015-05-06 13:00:00,42.86,42.86,42.76,42.77,85200.0,33.2683,33.2683,33.1907,33.1984,85200.0
2015-05-06 13:05:00,42.76,42.83,42.76,42.83,32400.0,33.1907,33.245,33.1907,33.245,32400.0
2015-05-06 13:10:00,42.82,42.83,42.8,42.8,39500.0,33.2373,33.245,33.2217,33.2217,39500.0
2015-05-06 13:15:00,42.81,42.85,42.81,42.84,28100.0,33.2295,33.2605,33.2295,33.2528,28100.0
2015-05-06 13:20:00,42.84,42.89,42.84,42.87,48500.0,33.2528,33.2916,33.2528,33.2761,48500.0
2015-05-06 13:25:00,42.86,42.86,42.82,42.83,28500.0,33.2683,33.2683,33.2373,33.245,28500.0
2015-05-06 13:30:00,42.83,42.83,42.75,42.77,63100.0,33.245,33.245,33.1829,33.1984,63100.0
2015-05-06 13:35:00,42.77,42.78,42.72,42.78,62600.0,33.1984,33.2062,33.1596,33.2062,62600.0
2015-05-06 13:40:00,42.78,42.79,42.75,42.79,46600.0,33.2062,33.214,33.1829,33.214,46600.0
2015-05-06 13:45:00,42.79,42.79,42.68,42.71,63700.0,33.214,33.214,33.1286,33.1519,63700.0
2015-05-06 13:50:00,42.71,42.71,42.65,42.68,47600.0,33.1519,33.1519,33.1053,33.1286,47600.0
2015-05-06 13:55:00,42.68,42.71,42.67,42.71,39100.0,33.1286,33.1519,33.1208,33.1519,39100.0
2015-05-06 14:00:00,42.71,42.73,42.69,42.71,66400.0,33.1519,33.1674,33.1363,33.1519,66400.0
2015-05-06 14:05:00,42.71,42.75,42.7,42.75,30100.0,33.1519,33.1829,33.1441,33.1829,30100.0
2015-05-06 14:10:00,42.75,42.75,42.72,42.74,50300.0,33.1829,33.1829,33.1596,33.1752,50300.0
2015-05-06 14:15:00,42.74,42.8,42.73,42.79,46700.0,33.1752,33.2217,33.1674,33.214,46700.0
2015-05-06 14:20:00,42.8,42.82,42.77,42.77,64800.0,33.2217,33.2373,33.1984,33.1984,64800.0
2015-05-06 14:25:00,42.78,42.79,42.73,42.77,33400.0,33.2062,33.214,33.1674,33.1984,33400.0
2015-05-06 14:30:00,42.77,42.78,42.67,42.7,41500.0,33.1984,33.2062,33.1208,33.1441,41500.0
2015-05-06 14:35:00,42.7,42.71,42.65,42.68,89200.0,33.1441,33.1519,33.1053,33.1286,89200.0
2015-05-06 14:40:00,42.68,42.69,42.64,42.69,77400.0,33.1286,33.1363,33.0975,33.1363,77400.0
2015-05-06 14:45:00,42.69,42.74,42.68,42.72,43800.0,33.1363,33.1752,33.1286,33.1596,43800.0
2015-05-06 14:50:00,42.71,42.74,42.71,42.72,33800.0,33.1519,33.1752,33.1519,33.1596,33800.0
2015-05-06 14:55:00,42.71,42.78,42.69,42.77,72100.0,33.1519,33.2062,33.1363,33.1984,72100.0
2015-05-06 15:00:00,42.77,42.8,42.76,42.78,130500.0,33.1984,33.2217,33.1907,33.2062,130500.0
2015-05-06 15:05:00,42.78,42.79,42.74,42.79,61200.0,33.2062,33.214,33.1752,33.214,61200.0
2015-05-06 15:10:00,42.79,42.79,42.72,42.73,59800.0,33.214,33.214,33.1596,33.1674,59800.0
2015-05-06 15:15:00,42.73,42.74,42.66,42.69,68600.0,33.1674,33.1752,33.1131,33.1363,68600.0
2015-05-06 15:20:00,42.68,42.79,42.67,42.78,57200.0,33.1286,33.214,33.1208,33.2062,57200.0
2015-05-06 15:25:00,42.77,42.82,42.77,42.81,59400.0,33.1984,33.2373,33.1984,33.2295,59400.0
2015-05-06 15:30:00,42.81,42.83,42.75,42.76,110300.0,33.2295,33.245,33.1829,33.1907,110300.0
2015-05-06 15:35:00,42.76,42.88,42.76,42.86,101000.0,33.1907,33.2838,33.1907,33.2683,101000.0
2015-05-06 15:40:00,42.86,42.87,42.82,42.84,99500.0,33.2683,33.2761,33.2373,33.2528,99500.0
2015-05-06 15:45:00,42.84,42.89,42.82,42.87,115300.0,33.2528,33.2916,33.2373,33.2761,115300.0
2015-05-06 15:50:00,42.87,42.9,42.87,42.87,102700.0,33.2761,33.2993,33.2761,33.2761,102700.0
2015-05-06 15:55:00,42.87,42.95,42.86,42.94,257800.0,33.2761,33.3382,33.2683,33.3304,257800.0
2015-05-07 09:30:00,42.9,42.97,42.79,42.84,59300.0,33.2993,33.3537,33.214,33.2528,59300.0
2015-05-07 09:35:00,42.86,42.87,42.77,42.79,109000.0,33.2683,33.2761,33.1984,33.214,109000.0
2015-05-07 09:40:00,42.78,43.03,42.78,43.03,81500.0,33.2062,33.4003,33.2062,33.4003,81500.0
2015-05-07 09:45:00,43.04,43.11,42.96,43.08,60500.0,33.408,33.4624,33.3459,33.4391,60500.0
2015-05-07 09:50:00,43.08,43.12,43.06,43.09,79200.0,33.4391,33.4701,33.4235,33.4468,79200.0
2015-05-07 09:55:00,43.08,43.09,43.05,43.07,101200.0,33.4391,33.4468,33.4158,33.4313,101200.0
2015-05-07 10:00:00,43.07,43.13,43.04,43.12,129200.0,33.4313,33.4779,33.408,33.4701,129200.0
2015-05-07 10:05:00,43.12,43.16,43.09,43.11,142700.0,33.4701,33.5012,33.4468,33.4624,142700.0
2015-05-07 10:10:00,43.1,43.19,43.09,43.18,102100.0,33.4546,33.5245,33.4468,33.5167,102100.0
2015-05-07 10:15:00,43.19,43.21,43.16,43.21,90300.0,33.5245,33.54,33.5012,33.54,90300.0
2015-05-07 10:20:00,43.21,43.22,43.12,43.13,88400.0,33.54,33.5477,33.4701,33.4779,88400.0
2015-05-07 10:25:00,43.13,43.14,43.08,43.11,67500.0,33.4779,33.4856,33.4391,33.4624,67500.0
2015-05-07 10:30:00,43.1,43.16,43.09,43.16,69300.0,33.4546,33.5012,33.4468,33.5012,69300.0
2015-05-07 10:35:00,43.16,43.24,43.16,43.23,62600.0,33.5012,33.5633,33.5012,33.5555,62600.0
2015-05-07 10:40:00,43.24,43.32,43.24,43.32,103700.0,33.5633,33.6254,33.5633,33.6254,103700.0
2015-05-07 10:45:00,43.32,43.33,43.3,43.32,82800.0,33.6254,33.6331,33.6098,33.6254,82800.0
2015-05-07 10:50:00,43.32,43.33,43.29,43.32,98400.0,33.6254,33.6331,33.6021,33.6254,98400.0
2015-05-07 10:55:00,43.32,43.33,43.28,43.29,68400.0,33.6254,33.6331,33.5943,33.6021,68400.0
2015-05-07 11:00:00,43.28,43.34,43.28,43.31,79100.0,33.5943,33.6409,33.5943,33.6176,79100.0
2015-05-07 11:05:00,43.3,43.31,43.24,43.24,82100.0,33.6098,33.6176,33.5633,33.5633,82100.0
2015-05-07 11:10:00,43.24,43.27,43.23,43.25,41900.0,33.5633,33.5865,33.5555,33.571,41900.0
2015-05-07 11:15:00,43.26,43.34,43.25,43.32,31800.0,33.5788,33.6409,33.571,33.6254,31800.0
2015-05-07 11:20:00,43.33,43.35,43.3,43.34,72000.0,33.6331,33.6486,33.6098,33.6409,72000.0
2015-05-07 11:25:00,43.34,43.4,43.33,43.38,57200.0,33.6409,33.6875,33.6331,33.6719,57200.0
2015-05-07 11:30:00,43.38,43.4,43.37,43.4,41900.0,33.6719,33.6875,33.6642,33.6875,41900.0
2015-05-07 11:35:00,43.4,43.42,43.39,43.41,68200.0,33.6875,33.703,33.6797,33.6952,68200.0
2015-05-07 11:40:00,43.41,43.45,43.41,43.41,46300.0,33.6952,33.7263,33.6952,33.6952,46300.0
2015-05-07 11:45:00,43.41,43.42,43.39,43.42,65800.0,33.6952,33.703,33.6797,33.703,65800.0
2015-05-07 11:50:00,43.42,43.42,43.38,43.39,25800.0,33.703,33.703,33.6719,33.6797,25800.0
2015-05-07 11:55:00,43.38,43.4,43.37,43.37,50600.0,33.6719,33.6875,33.6642,33.6642,50600.0
2015-05-07 12:00:00,43.37,43.41,43.37,43.41,301100.0,33.6642,33.6952,33.6642,33.6952,301100.0
2015-05-07 12:05:00,43.42,43.42,43.38,43.41,48500.0,33.703,33.703,33.6719,33.6952,48500.0
2015-05-07 12:10:00,43.41,43.42,43.39,43.41,63500.0,33.6952,33.703,33.6797,33.6952,63500.0
2015-05-07 12:15:00,43.41,43.42,43.39,43.41,84200.0,33.6952,33.703,33.6797,33.6952,84200.0
2015-05-07 12:20:00,43.41,43.42,43.36,43.39,53700.0,33.6952,33.703,33.6564,33.6797,53700.0
2015-05-07 12:25:00,43.39,43.39,43.35,43.37,52600.0,33.6797,33.6797,33.6486,33.6642,52600.0
2015-05-07 12:30:00,43.38,43.4,43.37,43.4,31900.0,33.6719,33.6875,33.6642,33.6875,31900.0
2015-05-07 12:35:00,43.4,43.41,43.38,43.38,47400.0,33.6875,33.6952,33.6719,33.6719,47400.0
2015-05-07 12:40:00,43.38,43.4,43.38,43.39,502300.0,33.6719,33.6875,33.6719,33.6797,502300.0
2015-05-07 12:45:00,43.39,43.4,43.37,43.38,28600.0,33.6797,33.6875,33.6642,33.6719,28600.0
2015-05-07 12:50:00,43.37,43.41,43.34,43.34,36100.0,33.6642,33.6952,33.6409,33.6409,36100.0
2015-05-07 12:55:00,43.34,43.35,43.29,43.32,31000.0,33.6409,33.6486,33.6021,33.6254,31000.0
2015-05-07 13:00:00,43.32,43.33,43.26,43.26,44900.0,33.6254,33.6331,33.5788,33.5788,44900.0
2015-05-07 13:05:00,43.27,43.27,43.23,43.24,28900.0,33.5865,33.5865,33.5555,33.5633,28900.0
2015-05-07 13:10:00,43.24,43.26,43.24,43.25,20100.0,33.5633,33.5788,33.5633,33.571,20100.0
2015-05-07 13:15:00,43.25,43.27,43.2,43.2,46900.0,33.571,33.5865,33.5322,33.5322,46900.0
2015-05-07 13:20:00,43.2,43.23,43.19,43.2,69800.0,33.5322,33.5555,33.5245,33.5322,69800.0
2015-05-07 13:25:00,43.2,43.29,43.2,43.29,46300.0,33.5322,33.6021,33.5322,33.6021,46300.0
2015-05-07 13:30:00,43.28,43.29,43.26,43.26,41800.0,33.5943,33.6021,33.5788,33.5788,41800.0
2015-05-07 13:35:00,43.26,43.28,43.25,43.28,23400.0,33.5788,33.5943,33.571,33.5943,23400.0
2015-05-07 13:40:00,43.29,43.31,43.27,43.3,23500.0,33.6021,33.6176,33.5865,33.6098,23500.0
2015-05-07 13:45:00,43.3,43.32,43.29,43.29,31400.0,33.6098,33.6254,33.6021,33.6021,31400.0
2015-05-07 13:50:00,43.3,43.31,43.28,43.29,24300.0,33.6098,33.6176,33.5943,33.6021,24300.0
2015-05-07 13:55:00,43.29,43.32,43.27,43.29,33200.0,33.6021,33.6254,33.5865,33.6021,33200.0
2015-05-07 14:00:00,43.29,43.35,43.29,43.35,32100.0,33.6021,33.6486,33.6021,33.6486,32100.0
2015-05-07 14:05:00,43.35,43.36,43.32,43.33,25600.0,33.6486,33.6564,33.6254,33.6331,25600.0
2015-05-07 14:10:00,43.33,43.34,43.29,43.31,31300.0,33.6331,33.6409,33.6021,33.6176,31300.0
2015-05-07 14:15:00,43.31,43.34,43.31,43.32,27500.0,33.6176,33.6409,33.6176,33.6254,27500.0
2015-05-07 14:20:00,43.32,43.34,43.3,43.34,29500.0,33.6254,33.6409,33.6098,33.6409,29500.0
2015-05-07 14:25:00,43.34,43.35,43.32,43.34,35900.0,33.6409,33.6486,33.6254,33.6409,35900.0
2015-05-07 14:30:00,43.35,43.36,43.33,43.34,27000.0,33.6486,33.6564,33.6331,33.6409,27000.0
2015-05-07 14:35:00,43.33,43.36,43.31,43.34,36700.0,33.6331,33.6564,33.6176,33.6409,36700.0
2015-05-07 14:40:00,43.34,43.35,43.32,43.34,36000.0,33.6409,33.6486,33.6254,33.6409,36000.0
2015-05-07 14:45:00,43.34,43.37,43.31,43.31,26300.0,33.6409,33.6642,33.6176,33.6176,26300.0
2015-05-07 14:50:00,43.31,43.31,43.28,43.29,58500.0,33.6176,33.6176,33.5943,33.6021,58500.0
2015-05-07 14:55:00,43.29,43.33,43.28,43.33,37600.0,33.6021,33.6331,33.5943,33.6331,37600.0
2015-05-07 15:00:00,43.33,43.34,43.32,43.34,39800.0,33.6331,33.6409,33.6254,33.6409,39800.0
2015-05-07 15:05:00,43.34,43.34,43.29,43.29,45400.0,33.6409,33.6409,33.6021,33.6021,45400.0
2015-05-07 15:10:00,43.3,43.32,43.27,43.27,43700.0,33.6098,33.6254,33.5865,33.5865,43700.0
2015-05-07 15:15:00,43.27,43.28,43.2,43.23,67400.0,33.5865,33.5943,33.5322,33.5555,67400.0
2015-05-07 15:20:00,43.23,43.27,43.22,43.26,60300.0,33.5555,33.5865,33.5477,33.5788,60300.0
2015-05-07 15:25:00,43.27,43.31,43.26,43.31,61600.0,33.5865,33.6176,33.5788,33.6176,61600.0
2015-05-07 15:30:00,43.3,43.33,43.3,43.33,43300.0,33.6098,33.6331,33.6098,33.6331,43300.0
2015-05-07 15:35:00,43.33,43.35,43.32,43.32,69000.0,33.6331,33.6486,33.6254,33.6254,69000.0
2015-05-07 15:40:00,43.32,43.33,43.27,43.27,56600.0,33.6254,33.6331,33.5865,33.5865,56600.0
2015-05-07 15:45:00,43.27,43.31,43.26,43.31,89800.0,33.5865,33.6176,33.5788,33.6176,89800.0
2015-05-07 15:50:00,43.31,43.33,43.3,43.31,135500.0,33.6176,33.6331,33.6098,33.6176,135500.0
2015-05-07 15:55:00,43.32,43.35,43.3,43.31,207100.0,33.6254,33.6486,33.6098,33.6176,207100.0
2015-05-08 09:30:00,43.58,43.64,43.34,43.42,244900.0,33.8272,33.8737,33.6409,33.703,244900.0
2015-05-08 09:35:00,43.41,43.49,43.38,43.39,228100.0,33.6952,33.7573,33.6719,33.6797,228100.0
2015-05-08 09:40:00,43.39,43.44,43.29,43.38,165300.0,33.6797,33.7185,33.6021,33.6719,165300.0
2015-05-08 09:45:00,43.39,43.5,43.39,43.46,101400.0,33.6797,33.7651,33.6797,33.734,101400.0
2015-05-08 09:50:00,43.47,43.56,43.47,43.52,103000.0,33.7418,33.8116,33.7418,33.7806,103000.0
2015-05-08 09:55:00,43.52,43.54,43.46,43.48,73400.0,33.7806,33.7961,33.734,33.7496,73400.0
2015-05-08 10:00:00,43.47,43.55,43.44,43.48,67200.0,33.7418,33.8039,33.7185,33.7496,67200.0
2015-05-08 10:05:00,43.48,43.55,43.48,43.51,65700.0,33.7496,33.8039,33.7496,33.7728,65700.0
2015-05-08 10:10:00,43.52,43.56,43.48,43.48,52100.0,33.7806,33.8116,33.7496,33.7496,52100.0
2015-05-08 10:15:00,43.48,43.5,43.42,43.45,58100.0,33.7496,33.7651,33.703,33.7263,58100.0
2015-05-08 10:20:00,43.44,43.53,43.44,43.47,112400.0,33.7185,33.7884,33.7185,33.7418,112400.0
2015-05-08 10:25:00,43.47,43.48,43.41,43.42,93200.0,33.7418,33.7496,33.6952,33.703,93200.0
2015-05-08 10:30:00,43.43,43.5,43.41,43.41,83300.0,33.7107,33.7651,33.6952,33.6952,83300.0
2015-05-08 10:35:00,43.41,43.46,43.4,43.42,133600.0,33.6952,33.734,33.6875,33.703,133600.0
2015-05-08 10:40:00,43.42,43.44,43.4,43.43,87400.0,33.703,33.7185,33.6875,33.7107,87400.0
2015-05-08 10:45:00,43.44,43.52,43.43,43.5,195100.0,33.7185,33.7806,33.7107,33.7651,195100.0
2015-05-08 10:50:00,43.5,43.52,43.46,43.5,38600.0,33.7651,33.7806,33.734,33.7651,38600.0
2015-05-08 10:55:00,43.5,43.52,43.48,43.52,29100.0,33.7651,33.7806,33.7496,33.7806,29100.0
2015-05-08 11:00:00,43.51,43.52,43.47,43.48,57500.0,33.7728,33.7806,33.7418,33.7496,57500.0
2015-05-08 11:05:00,43.48,43.49,43.44,43.46,107500.0,33.7496,33.7573,33.7185,33.734,107500.0
2015-05-08 11:10:00,43.45,43.47,43.45,43.45,55400.0,33.7263,33.7418,33.7263,33.7263,55400.0
2015-05-08 11:15:00,43.46,43.46,43.42,43.43,44500.0,33.734,33.734,33.703,33.7107,44500.0
2015-05-08 11:20:00,43.43,43.44,43.42,43.43,40900.0,33.7107,33.7185,33.703,33.7107,40900.0
2015-05-08 11:25:00,43.43,43.43,43.39,43.4,45000.0,33.7107,33.7107,33.6797,33.6875,45000.0
2015-05-08 11:30:00,43.4,43.42,43.39,43.4,89000.0,33.6875,33.703,33.6797,33.6875,89000.0
2015-05-08 11:35:00,43.4,43.41,43.39,43.41,45700.0,33.6875,33.6952,33.6797,33.6952,45700.0
2015-05-08 11:40:00,43.4,43.41,43.37,43.38,89300.0,33.6875,33.6952,33.6642,33.6719,89300.0
2015-05-08 11:45:00,43.38,43.38,43.35,43.36,51100.0,33.6719,33.6719,33.6486,33.6564,51100.0
2015-05-08 11:50:00,43.36,43.4,43.35,43.4,83800.0,33.6564,33.6875,33.6486,33.6875,83800.0
2015-05-08 11:55:00,43.4,43.42,43.38,43.41,41000.0,33.6875,33.703,33.6719,33.6952,41000.0
2015-05-08 12:00:00,43.41,43.44,43.41,43.42,52700.0,33.6952,33.7185,33.6952,33.703,52700.0
2015-05-08 12:05:00,43.43,43.44,43.42,43.42,57100.0,33.7107,33.7185,33.703,33.703,57100.0
2015-05-08 12:10:00,43.42,43.43,43.41,43.41,30900.0,33.703,33.7107,33.6952,33.6952,30900.0
2015-05-08 12:15:00,43.41,43.42,43.4,43.41,22400.0,33.6952,33.703,33.6875,33.6952,22400.0
2015-05-08 12:20:00,43.42,43.42,43.41,43.42,21800.0,33.703,33.703,33.6952,33.703,21800.0
2015-05-08 12:25:00,43.41,43.44,43.4,43.44,33600.0,33.6952,33.7185,33.6875,33.7185,33600.0
2015-05-08 12:30:00,43.43,43.48,43.42,43.45,54800.0,33.7107,33.7496,33.703,33.7263,54800.0
2015-05-08 12:35:00,43.46,43.49,43.45,43.47,21800.0,33.734,33.7573,33.7263,33.7418,21800.0
2015-05-08 12:40:00,43.47,43.47,43.43,43.45,55500.0,33.7418,33.7418,33.7107,33.7263,55500.0
2015-05-08 12:45:00,43.45,43.47,43.44,43.46,22500.0,33.7263,33.7418,33.7185,33.734,22500.0
2015-05-08 12:50:00,43.47,43.5,43.45,43.46,33400.0,33.7418,33.7651,33.7263,33.734,33400.0
2015-05-08 12:55:00,43.45,43.48,43.44,43.48,84500.0,33.7263,33.7496,33.7185,33.7496,84500.0
2015-05-08 13:00:00,43.48,43.49,43.44,43.46,62500.0,33.7496,33.7573,33.7185,33.734,62500.0
2015-05-08 13:05:00,43.47,43.49,43.46,43.48,69000.0,33.7418,33.7573,33.734,33.7496,69000.0
2015-05-08 13:10:00,43.49,43.51,43.46,43.46,68700.0,33.7573,33.7728,33.734,33.734,68700.0
2015-05-08 13:15:00,43.47,43.47,43.43,43.45,46900.0,33.7418,33.7418,33.7107,33.7263,46900.0
2015-05-08 13:20:00,43.45,43.48,43.44,43.46,46700.0,33.7263,33.7496,33.7185,33.734,46700.0
2015-05-08 13:25:00,43.47,43.47,43.44,43.46,79400.0,33.7418,33.7418,33.7185,33.734,79400.0
2015-05-08 13:30:00,43.47,43.47,43.45,43.46,27500.0,33.7418,33.7418,33.7263,33.734,27500.0
2015-05-08 13:35:00,43.47,43.48,43.45,43.45,44500.0,33.7418,33.7496,33.7263,33.7263,44500.0
2015-05-08 13:40:00,43.45,43.48,43.45,43.48,40600.0,33.7263,33.7496,33.7263,33.7496,40600.0
2015-05-08 13:45:00,43.48,43.48,43.45,43.48,45700.0,33.7496,33.7496,33.7263,33.7496,45700.0
2015-05-08 13:50:00,43.48,43.5,43.45,43.48,73700.0,33.7496,33.7651,33.7263,33.7496,73700.0
2015-05-08 13:55:00,43.48,43.48,43.45,43.48,27500.0,33.7496,33.7496,33.7263,33.7496,27500.0
2015-05-08 14:00:00,43.48,43.48,43.44,43.45,90700.0,33.7496,33.7496,33.7185,33.7263,90700.0
2015-05-08 14:05:00,43.45,43.47,43.45,43.46,23900.0,33.7263,33.7418,33.7263,33.734,23900.0
2015-05-08 14:10:00,43.45,43.46,43.41,43.43,89100.0,33.7263,33.734,33.6952,33.7107,89100.0
2015-05-08 14:15:00,43.44,43.48,43.43,43.46,80100.0,33.7185,33.7496,33.7107,33.734,80100.0
2015-05-08 14:20:00,43.46,43.46,43.4,43.41,125000.0,33.734,33.734,33.6875,33.6952,125000.0
2015-05-08 14:25:00,43.41,43.42,43.4,43.4,27400.0,33.6952,33.703,33.6875,33.6875,27400.0
2015-05-08 14:30:00,43.4,43.42,43.4,43.41,35400.0,33.6875,33.703,33.6875,33.6952,35400.0
2015-05-08 14:35:00,43.4,43.45,43.4,43.44,31000.0,33.6875,33.7263,33.6875,33.7185,31000.0
2015-05-08 14:40:00,43.44,43.46,43.4,43.43,93000.0,33.7185,33.734,33.6875,33.7107,93000.0
2015-05-08 14:45:00,43.43,43.46,43.4,43.42,104000.0,33.7107,33.734,33.6875,33.703,104000.0
2015-05-08 14:50:00,43.42,43.44,43.4,43.43,52500.0,33.703,33.7185,33.6875,33.7107,52500.0
2015-05-08 14:55:00,43.44,43.44,43.4,43.43,101100.0,33.7185,33.7185,33.6875,33.7107,101100.0
2015-05-08 15:00:00,43.43,43.43,43.4,43.41,175000.0,33.7107,33.7107,33.6875,33.6952,175000.0
2015-05-08 15:05:00,43.42,43.43,43.4,43.4,148500.0,33.703,33.7107,33.6875,33.6875,148500.0
2015-05-08 15:10:00,43.41,43.43,43.4,43.43,31000.0,33.6952,33.7107,33.6875,33.7107,31000.0
2015-05-08 15:15:00,43.43,43.43,43.4,43.4,70000.0,33.7107,33.7107,33.6875,33.6875,70000.0
2015-05-08 15:20:00,43.41,43.42,43.4,43.41,61300.0,33.6952,33.703,33.6875,33.6952,61300.0
2015-05-08 15:25:00,43.4,43.43,43.4,43.41,58300.0,33.6875,33.7107,33.6875,33.6952,58300.0
2015-05-08 15:30:00,43.41,43.43,43.4,43.41,125800.0,33.6952,33.7107,33.6875,33.6952,125800.0
2015-05-08 15:35:00,43.42,43.43,43.4,43.41,75300.0,33.703,33.7107,33.6875,33.6952,75300.0
2015-05-08 15:40:00,43.41,43.43,43.4,43.41,117100.0,33.6952,33.7107,33.6875,33.6952,117100.0
2015-05-08 15:45:00,43.42,43.44,43.4,43.41,176600.0,33.703,33.7185,33.6875,33.6952,176600.0
2015-05-08 15:50:00,43.41,43.44,43.4,43.42,173000.0,33.6952,33.7185,33.6875,33.703,173000.0
2015-05-08 15:55:00,43.41,43.42,43.4,43.41,218500.0,33.6952,33.703,33.6875,33.6952,218500.0
2015-05-11 09:30:00,43.5,43.56,43.43,43.53,110800.0,33.7651,33.8116,33.7107,33.7884,110800.0
2015-05-11 09:35:00,43.52,43.67,43.47,43.47,162200.0,33.7806,33.897,33.7418,33.7418,162200.0
2015-05-11 09:40:00,43.46,43.59,43.46,43.58,113800.0,33.734,33.8349,33.734,33.8272,113800.0
2015-05-11 09:45:00,43.58,43.64,43.53,43.55,161100.0,33.8272,33.8737,33.7884,33.8039,161100.0
2015-05-11 09:50:00,43.56,43.58,43.55,43.55,78100.0,33.8116,33.8272,33.8039,33.8039,78100.0
2015-05-11 09:55:00,43.56,43.57,43.5,43.52,105400.0,33.8116,33.8194,33.7651,33.7806,105400.0
2015-05-11 10:00:00,43.52,43.55,43.4,43.52,194900.0,33.7806,33.8039,33.6875,33.7806,194900.0
2015-05-11 10:05:00,43.51,43.53,43.45,43.49,139000.0,33.7728,33.7884,33.7263,33.7573,139000.0
2015-05-11 10:10:00,43.5,43.51,43.48,43.49,77700.0,33.7651,33.7728,33.7496,33.7573,77700.0
2015-05-11 10:15:00,43.49,43.52,43.46,43.46,51100.0,33.7573,33.7806,33.734,33.734,51100.0
2015-05-11 10:20:00,43.46,43.46,43.39,43.39,81700.0,33.734,33.734,33.6797,33.6797,81700.0
2015-05-11 10:25:00,43.4,43.45,43.39,43.43,71900.0,33.6875,33.7263,33.6797,33.7107,71900.0
2015-05-11 10:30:00,43.42,43.42,43.37,43.39,58000.0,33.703,33.703,33.6642,33.6797,58000.0
2015-05-11 10:35:00,43.39,43.4,43.35,43.38,36600.0,33.6797,33.6875,33.6486,33.6719,36600.0
2015-05-11 10:40:00,43.37,43.42,43.36,43.4,53900.0,33.6642,33.703,33.6564,33.6875,53900.0
2015-05-11 10:45:00,43.4,43.41,43.38,43.4,52400.0,33.6875,33.6952,33.6719,33.6875,52400.0
2015-05-11 10:50:00,43.4,43.41,43.38,43.4,99800.0,33.6875,33.6952,33.6719,33.6875,99800.0
2015-05-11 10:55:00,43.4,43.43,43.39,43.4,52200.0,33.6875,33.7107,33.6797,33.6875,52200.0
2015-05-11 11:00:00,43.39,43.4,43.38,43.39,39900.0,33.6797,33.6875,33.6719,33.6797,39900.0
2015-05-11 11:05:00,43.39,43.42,43.38,43.41,72600.0,33.6797,33.703,33.6719,33.6952,72600.0
2015-05-11 11:10:00,43.42,43.45,43.4,43.43,204300.0,33.703,33.7263,33.6875,33.7107,204300.0
2015-05-11 11:15:00,43.43,43.46,43.41,43.45,58900.0,33.7107,33.734,33.6952,33.7263,58900.0
2015-05-11 11:20:00,43.44,43.46,43.41,43.41,69300.0,33.7185,33.734,33.6952,33.6952,69300.0
2015-05-11 11:25:00,43.42,43.44,43.41,43.43,55000.0,33.703,33.7185,33.6952,33.7107,55000.0
2015-05-11 11:30:00,43.42,43.44,43.39,43.4,84900.0,33.703,33.7185,33.6797,33.6875,84900.0
2015-05-11 11:35:00,43.39,43.4,43.38,43.39,58900.0,33.6797,33.6875,33.6719,33.6797,58900.0
2015-05-11 11:40:00,43.39,43.42,43.38,43.38,91200.0,33.6797,33.703,33.6719,33.6719,91200.0
2015-05-11 11:45:00,43.38,43.42,43.37,43.4,194300.0,33.6719,33.703,33.6642,33.6875,194300.0
2015-05-11 11:50:00,43.39,43.4,43.37,43.38,45200.0,33.6797,33.6875,33.6642,33.6719,45200.0
2015-05-11 11:55:00,43.37,43.38,43.36,43.38,41700.0,33.6642,33.6719,33.6564,33.6719,41700.0
2015-05-11 12:00:00,43.38,43.39,43.3,43.33,79300.0,33.6719,33.6797,33.6098,33.6331,79300.0
2015-05-11 12:05:00,43.33,43.36,43.32,43.33,109500.0,33.6331,33.6564,33.6254,33.6331,109500.0
2015-05-11 12:10:00,43.33,43.37,43.32,43.37,34300.0,33.6331,33.6642,33.6254,33.6642,34300.0
2015-05-11 12:15:00,43.37,43.4,43.32,43.36,38900.0,33.6642,33.6875,33.6254,33.6564,38900.0
2015-05-11 12:20:00,43.36,43.39,43.34,43.38,29900.0,33.6564,33.6797,33.6409,33.6719,29900.0
2015-05-11 12:25:00,43.38,43.4,43.37,43.4,26000.0,33.6719,33.6875,33.6642,33.6875,26000.0
2015-05-11 12:30:00,43.4,43.41,43.37,43.38,63500.0,33.6875,33.6952,33.6642,33.6719,63500.0
2015-05-11 12:35:00,43.38,43.4,43.37,43.39,115900.0,33.6719,33.6875,33.6642,33.6797,115900.0
2015-05-11 12:40:00,43.39,43.39,43.35,43.38,58900.0,33.6797,33.6797,33.6486,33.6719,58900.0
2015-05-11 12:45:00,43.38,43.39,43.37,43.38,46500.0,33.6719,33.6797,33.6642,33.6719,46500.0
2015-05-11 12:50:00,43.39,43.4,43.38,43.4,30600.0,33.6797,33.6875,33.6719,33.6875,30600.0
2015-05-11 12:55:00,43.4,43.41,43.39,43.41,30800.0,33.6875,33.6952,33.6797,33.6952,30800.0
2015-05-11 13:00:00,43.41,43.42,43.4,43.42,75800.0,33.6952,33.703,33.6875,33.703,75800.0
2015-05-11 13:05:00,43.42,43.43,43.39,43.42,88200.0,33.703,33.7107,33.6797,33.703,88200.0
2015-05-11 13:10:00,43.42,43.43,43.4,43.43,67800.0,33.703,33.7107,33.6875,33.7107,67800.0
2015-05-11 13:15:00,43.43,43.43,43.4,43.4,52000.0,33.7107,33.7107,33.6875,33.6875,52000.0
2015-05-11 13:20:00,43.41,43.41,43.38,43.4,54600.0,33.6952,33.6952,33.6719,33.6875,54600.0
2015-05-11 13:25:00,43.4,43.4,43.39,43.4,28900.0,33.6875,33.6875,33.6797,33.6875,28900.0
2015-05-11 13:30:00,43.4,43.4,43.39,43.4,11800.0,33.6875,33.6875,33.6797,33.6875,11800.0
2015-05-11 13:35:00,43.39,43.42,43.39,43.4,44300.0,33.6797,33.703,33.6797,33.6875,44300.0
2015-05-11 13:40:00,43.4,43.4,43.36,43.38,32400.0,33.6875,33.6875,33.6564,33.6719,32400.0
2015-05-11 13:45:00,43.38,43.38,43.32,43.32,61700.0,33.6719,33.6719,33.6254,33.6254,61700.0
2015-05-11 13:50:00,43.33,43.36,43.32,43.34,36100.0,33.6331,33.6564,33.6254,33.6409,36100.0
2015-05-11 13:55:00,43.35,43.35,43.32,43.32,28300.0,33.6486,33.6486,33.6254,33.6254,28300.0
2015-05-11 14:00:00,43.32,43.4,43.32,43.4,22200.0,33.6254,33.6875,33.6254,33.6875,22200.0
2015-05-11 14:05:00,43.4,43.4,43.36,43.37,31400.0,33.6875,33.6875,33.6564,33.6642,31400.0
2015-05-11 14:10:00,43.37,43.38,43.36,43.36,25200.0,33.6642,33.6719,33.6564,33.6564,25200.0
2015-05-11 14:15:00,43.36,43.36,43.32,43.33,38600.0,33.6564,33.6564,33.6254,33.6331,38600.0
2015-05-11 14:20:00,43.33,43.33,43.31,43.32,40300.0,33.6331,33.6331,33.6176,33.6254,40300.0
2015-05-11 14:25:00,43.32,43.32,43.31,43.32,29200.0,33.6254,33.6254,33.6176,33.6254,29200.0
2015-05-11 14:30:00,43.32,43.34,43.32,43.34,33100.0,33.6254,33.6409,33.6254,33.6409,33100.0
2015-05-11 14:35:00,43.34,43.34,43.3,43.3,46100.0,33.6409,33.6409,33.6098,33.6098,46100.0
2015-05-11 14:40:00,43.31,43.33,43.3,43.33,37000.0,33.6176,33.6331,33.6098,33.6331,37000.0
2015-05-11 14:45:00,43.32,43.33,43.3,43.33,30600.0,33.6254,33.6331,33.6098,33.6331,30600.0
2015-05-11 14:50:00,43.33,43.33,43.27,43.27,83500.0,33.6331,33.6331,33.5865,33.5865,83500.0
2015-05-11 14:55:00,43.27,43.28,43.24,43.27,29900.0,33.5865,33.5943,33.5633,33.5865,29900.0
2015-05-11 15:00:00,43.27,43.29,43.24,43.29,31500.0,33.5865,33.6021,33.5633,33.6021,31500.0
2015-05-11 15:05:00,43.29,43.34,43.28,43.34,24100.0,33.6021,33.6409,33.5943,33.6409,24100.0
2015-05-11 15:10:00,43.33,43.36,43.32,43.36,38400.0,33.6331,33.6564,33.6254,33.6564,38400.0
2015-05-11 15:15:00,43.36,43.41,43.35,43.39,67000.0,33.6564,33.6952,33.6486,33.6797,67000.0
2015-05-11 15:20:00,43.39,43.4,43.38,43.4,50600.0,33.6797,33.6875,33.6719,33.6875,50600.0
2015-05-11 15:25:00,43.4,43.4,43.35,43.38,82500.0,33.6875,33.6875,33.6486,33.6719,82500.0
2015-05-11 15:30:00,43.38,43.39,43.33,43.33,60800.0,33.6719,33.6797,33.6331,33.6331,60800.0
2015-05-11 15:35:00,43.34,43.36,43.32,43.34,41100.0,33.6409,33.6564,33.6254,33.6409,41100.0
2015-05-11 15:40:00,43.34,43.35,43.31,43.34,80600.0,33.6409,33.6486,33.6176,33.6409,80600.0
2015-05-11 15:45:00,43.34,43.35,43.27,43.29,109400.0,33.6409,33.6486,33.5865,33.6021,109400.0
2015-05-11 15:50:00,43.29,43.3,43.26,43.3,112100.0,33.6021,33.6098,33.5788,33.6098,112100.0
2015-05-11 15:55:00,43.3,43.3,43.24,43.24,325200.0,33.6098,33.6098,33.5633,33.5633,325200.0
2015-05-12 09:30:00,42.99,43.05,42.87,43.01,80000.0,33.3692,33.4158,33.2761,33.3847,80000.0
2015-05-12 09:35:00,42.99,43.01,42.98,42.99,87800.0,33.3692,33.3847,33.3614,33.3692,87800.0
2015-05-12 09:40:00,42.99,43.0,42.85,42.88,98100.0,33.3692,33.377,33.2605,33.2838,98100.0
2015-05-12 09:45:00,42.88,42.91,42.87,42.9,81000.0,33.2838,33.3071,33.2761,33.2993,81000.0
2015-05-12 09:50:00,42.89,42.99,42.89,42.94,100000.0,33.2916,33.3692,33.2916,33.3304,100000.0
2015-05-12 09:55:00,42.94,42.97,42.93,42.94,84300.0,33.3304,33.3537,33.3226,33.3304,84300.0
2015-05-12 10:00:00,42.93,42.96,42.9,42.94,93800.0,33.3226,33.3459,33.2993,33.3304,93800.0
2015-05-12 10:05:00,42.94,42.98,42.89,42.98,113700.0,33.3304,33.3614,33.2916,33.3614,113700.0
2015-05-12 10:10:00,42.98,43.01,42.92,42.93,42200.0,33.3614,33.3847,33.3149,33.3226,42200.0
2015-05-12 10:15:00,42.92,43.0,42.91,42.91,38200.0,33.3149,33.377,33.3071,33.3071,38200.0
2015-05-12 10:20:00,42.91,42.93,42.9,42.9,29000.0,33.3071,33.3226,33.2993,33.2993,29000.0
2015-05-12 10:25:00,42.9,42.97,42.9,42.95,34300.0,33.2993,33.3537,33.2993,33.3382,34300.0
2015-05-12 10:30:00,42.94,43.03,42.94,43.02,44400.0,33.3304,33.4003,33.3304,33.3925,44400.0
2015-05-12 10:35:00,43.01,43.14,43.0,43.14,42400.0,33.3847,33.4856,33.377,33.4856,42400.0
2015-05-12 10:40:00,43.14,43.2,43.12,43.16,41900.0,33.4856,33.5322,33.4701,33.5012,41900.0
2015-05-12 10:45:00,43.16,43.25,43.16,43.2,58400.0,33.5012,33.571,33.5012,33.5322,58400.0
2015-05-12 10:50:00,43.21,43.23,43.19,43.2,27500.0,33.54,33.5555,33.5245,33.5322,27500.0
2015-05-12 10:55:00,43.2,43.21,43.1,43.16,37400.0,33.5322,33.54,33.4546,33.5012,37400.0
2015-05-12 11:00:00,43.16,43.2,43.15,43.19,49400.0,33.5012,33.5322,33.4934,33.5245,49400.0
2015-05-12 11:05:00,43.18,43.25,43.16,43.18,88500.0,33.5167,33.571,33.5012,33.5167,88500.0
2015-05-12 11:10:00,43.18,43.19,43.15,43.16,47200.0,33.5167,33.5245,33.4934,33.5012,47200.0
2015-05-12 11:15:00,43.16,43.18,43.1,43.15,21600.0,33.5012,33.5167,33.4546,33.4934,21600.0
2015-05-12 11:20:00,43.15,43.19,43.15,43.18,36000.0,33.4934,33.5245,33.4934,33.5167,36000.0
2015-05-12 11:25:00,43.19,43.19,43.12,43.12,31000.0,33.5245,33.5245,33.4701,33.4701,31000.0
2015-05-12 11:30:00,43.13,43.16,43.11,43.16,33600.0,33.4779,33.5012,33.4624,33.5012,33600.0
2015-05-12 11:35:00,43.17,43.19,43.14,43.15,30500.0,33.5089,33.5245,33.4856,33.4934,30500.0
2015-05-12 11:40:00,43.14,43.17,43.1,43.16,34100.0,33.4856,33.5089,33.4546,33.5012,34100.0
2015-05-12 11:45:00,43.15,43.2,43.15,43.19,26500.0,33.4934,33.5322,33.4934,33.5245,26500.0
2015-05-12 11:50:00,43.19,43.2,43.15,43.18,18900.0,33.5245,33.5322,33.4934,33.5167,18900.0
2015-05-12 11:55:00,43.18,43.19,43.16,43.17,26900.0,33.5167,33.5245,33.5012,33.5089,26900.0
2015-05-12 12:00:00,43.17,43.19,43.12,43.13,22800.0,33.5089,33.5245,33.4701,33.4779,22800.0
2015-05-12 12:05:00,43.13,43.14,43.08,43.09,27700.0,33.4779,33.4856,33.4391,33.4468,27700.0
2015-05-12 12:10:00,43.08,43.08,43.03,43.08,36300.0,33.4391,33.4391,33.4003,33.4391,36300.0
2015-05-12 12:15:00,43.07,43.11,43.04,43.09,19500.0,33.4313,33.4624,33.408,33.4468,19500.0
2015-05-12 12:20:00,43.09,43.11,43.05,43.09,21100.0,33.4468,33.4624,33.4158,33.4468,21100.0
2015-05-12 12:25:00,43.1,43.11,43.07,43.09,27900.0,33.4546,33.4624,33.4313,33.4468,27900.0
2015-05-12 12:30:00,43.08,43.11,43.08,43.1,12800.0,33.4391,33.4624,33.4391,33.4546,12800.0
2015-05-12 12:35:00,43.11,43.19,43.11,43.19,25800.0,33.4624,33.5245,33.4624,33.5245,25800.0
2015-05-12 12:40:00,43.2,43.2,43.15,43.16,19900.0,33.5322,33.5322,33.4934,33.5012,19900.0
2015-05-12 12:45:00,43.15,43.18,43.14,43.14,27400.0,33.4934,33.5167,33.4856,33.4856,27400.0
2015-05-12 12:50:00,43.15,43.19,43.14,43.16,30800.0,33.4934,33.5245,33.4856,33.5012,30800.0
2015-05-12 12:55:00,43.16,43.18,43.12,43.17,32700.0,33.5012,33.5167,33.4701,33.5089,32700.0
2015-05-12 13:00:00,43.18,43.2,43.15,43.16,38300.0,33.5167,33.5322,33.4934,33.5012,38300.0
2015-05-12 13:05:00,43.16,43.21,43.15,43.2,32000.0,33.5012,33.54,33.4934,33.5322,32000.0
2015-05-12 13:10:00,43.19,43.21,43.18,43.19,31200.0,33.5245,33.54,33.5167,33.5245,31200.0
2015-05-12 13:15:00,43.2,43.2,43.14,43.15,20400.0,33.5322,33.5322,33.4856,33.4934,20400.0
2015-05-12 13:20:00,43.15,43.2,43.14,43.18,27300.0,33.4934,33.5322,33.4856,33.5167,27300.0
2015-05-12 13:25:00,43.19,43.19,43.17,43.17,31900.0,33.5245,33.5245,33.5089,33.5089,31900.0
2015-05-12 13:30:00,43.16,43.18,43.15,43.15,27800.0,33.5012,33.5167,33.4934,33.4934,27800.0
2015-05-12 13:35:00,43.15,43.16,43.12,43.15,21200.0,33.4934,33.5012,33.4701,33.4934,21200.0
2015-05-12 13:40:00,43.15,43.16,43.13,43.15,21700.0,33.4934,33.5012,33.4779,33.4934,21700.0
2015-05-12 13:45:00,43.15,43.15,43.12,43.14,21000.0,33.4934,33.4934,33.4701,33.4856,21000.0
2015-05-12 13:50:00,43.14,43.16,43.13,43.15,22900.0,33.4856,33.5012,33.4779,33.4934,22900.0
2015-05-12 13:55:00,43.15,43.18,43.14,43.16,23600.0,33.4934,33.5167,33.4856,33.5012,23600.0
2015-05-12 14:00:00,43.16,43.18,43.15,43.16,26800.0,33.5012,33.5167,33.4934,33.5012,26800.0
2015-05-12 14:05:00,43.16,43.21,43.16,43.18,44500.0,33.5012,33.54,33.5012,33.5167,44500.0
2015-05-12 14:10:00,43.18,43.18,43.14,43.15,27300.0,33.5167,33.5167,33.4856,33.4934,27300.0
2015-05-12 14:15:00,43.16,43.17,43.13,43.15,30600.0,33.5012,33.5089,33.4779,33.4934,30600.0
2015-05-12 14:20:00,43.15,43.18,43.14,43.18,51900.0,33.4934,33.5167,33.4856,33.5167,51900.0
2015-05-12 14:25:00,43.18,43.26,43.17,43.24,42300.0,33.5167,33.5788,33.5089,33.5633,42300.0
2015-05-12 14:30:00,43.24,43.28,43.23,43.28,36000.0,33.5633,33.5943,33.5555,33.5943,36000.0
2015-05-12 14:35:00,43.27,43.32,43.27,43.29,37400.0,33.5865,33.6254,33.5865,33.6021,37400.0
2015-05-12 14:40:00,43.29,43.29,43.21,43.23,50500.0,33.6021,33.6021,33.54,33.5555,50500.0
2015-05-12 14:45:00,43.23,43.24,43.22,43.22,50500.0,33.5555,33.5633,33.5477,33.5477,50500.0
2015-05-12 14:50:00,43.23,43.23,43.21,43.21,38200.0,33.5555,33.5555,33.54,33.54,38200.0
2015-05-12 14:55:00,43.22,43.22,43.15,43.17,38100.0,33.5477,33.5477,33.4934,33.5089,38100.0
2015-05-12 15:00:00,43.17,43.18,43.16,43.16,47900.0,33.5089,33.5167,33.5012,33.5012,47900.0
2015-05-12 15:05:00,43.16,43.19,43.13,43.19,37800.0,33.5012,33.5245,33.4779,33.5245,37800.0
2015-05-12 15:10:00,43.19,43.22,43.17,43.2,43400.0,33.5245,33.5477,33.5089,33.5322,43400.0
2015-05-12 15:15:00,43.19,43.21,43.17,43.2,44700.0,33.5245,33.54,33.5089,33.5322,44700.0
2015-05-12 15:20:00,43.2,43.24,43.19,43.22,32100.0,33.5322,33.5633,33.5245,33.5477,32100.0
2015-05-12 15:25:00,43.21,43.23,43.15,43.18,73700.0,33.54,33.5555,33.4934,33.5167,73700.0
2015-05-12 15:30:00,43.17,43.21,43.15,43.16,71600.0,33.5089,33.54,33.4934,33.5012,71600.0
2015-05-12 15:35:00,43.16,43.22,43.15,43.22,73800.0,33.5012,33.5477,33.4934,33.5477,73800.0
2015-05-12 15:40:00,43.22,43.22,43.15,43.17,73400.0,33.5477,33.5477,33.4934,33.5089,73400.0
2015-05-12 15:45:00,43.17,43.2,43.16,43.2,68300.0,33.5089,33.5322,33.5012,33.5322,68300.0
2015-05-12 15:50:00,43.19,43.2,43.17,43.2,84100.0,33.5245,33.5322,33.5089,33.5322,84100.0
2015-05-12 15:55:00,43.2,43.2,43.16,43.17,160200.0,33.5322,33.5322,33.5012,33.5089,160200.0
2015-05-13 09:30:00,43.09,43.24,43.05,43.18,74700.0,33.4468,33.5633,33.4158,33.5167,74700.0
2015-05-13 09:35:00,43.18,43.19,43.11,43.17,75700.0,33.5167,33.5245,33.4624,33.5089,75700.0
2015-05-13 09:40:00,43.17,43.22,43.13,43.22,139100.0,33.5089,33.5477,33.4779,33.5477,139100.0
2015-05-13 09:45:00,43.21,43.26,43.17,43.2,184600.0,33.54,33.5788,33.5089,33.5322,184600.0
2015-05-13 09:50:00,43.2,43.22,43.18,43.18,63500.0,33.5322,33.5477,33.5167,33.5167,63500.0
2015-05-13 09:55:00,43.18,43.23,43.18,43.21,68200.0,33.5167,33.5555,33.5167,33.54,68200.0
2015-05-13 10:00:00,43.21,43.23,43.18,43.22,77300.0,33.54,33.5555,33.5167,33.5477,77300.0
2015-05-13 10:05:00,43.21,43.24,43.2,43.23,64400.0,33.54,33.5633,33.5322,33.5555,64400.0
2015-05-13 10:10:00,43.23,43.29,43.21,43.27,43900.0,33.5555,33.6021,33.54,33.5865,43900.0
2015-05-13 10:15:00,43.27,43.27,43.23,43.25,34700.0,33.5865,33.5865,33.5555,33.571,34700.0
2015-05-13 10:20:00,43.25,43.32,43.25,43.3,52400.0,33.571,33.6254,33.571,33.6098,52400.0
2015-05-13 10:25:00,43.29,43.31,43.26,43.26,41800.0,33.6021,33.6176,33.5788,33.5788,41800.0
2015-05-13 10:30:00,43.26,43.27,43.18,43.19,72600.0,33.5788,33.5865,33.5167,33.5245,72600.0
2015-05-13 10:35:00,43.2,43.25,43.2,43.23,37000.0,33.5322,33.571,33.5322,33.5555,37000.0
2015-05-13 10:40:00,43.24,43.26,43.21,43.21,45500.0,33.5633,33.5788,33.54,33.54,45500.0
2015-05-13 10:45:00,43.21,43.21,43.16,43.17,55200.0,33.54,33.54,33.5012,33.5089,55200.0
2015-05-13 10:50:00,43.17,43.24,43.16,43.23,37400.0,33.5089,33.5633,33.5012,33.5555,37400.0
2015-05-13 10:55:00,43.22,43.22,43.14,43.14,36200.0,33.5477,33.5477,33.4856,33.4856,36200.0
2015-05-13 11:00:00,43.14,43.15,43.08,43.09,34300.0,33.4856,33.4934,33.4391,33.4468,34300.0
2015-05-13 11:05:00,43.09,43.12,43.09,43.12,22100.0,33.4468,33.4701,33.4468,33.4701,22100.0
2015-05-13 11:10:00,43.12,43.14,43.11,43.14,30500.0,33.4701,33.4856,33.4624,33.4856,30500.0
2015-05-13 11:15:00,43.14,43.18,43.13,43.16,20600.0,33.4856,33.5167,33.4779,33.5012,20600.0
2015-05-13 11:20:00,43.16,43.19,43.1,43.19,95000.0,33.5012,33.5245,33.4546,33.5245,95000.0
2015-05-13 11:25:00,43.18,43.2,43.15,43.2,60400.0,33.5167,33.5322,33.4934,33.5322,60400.0
2015-05-13 11:30:00,43.19,43.26,43.16,43.24,38600.0,33.5245,33.5788,33.5012,33.5633,38600.0
2015-05-13 11:35:00,43.24,43.24,43.22,43.22,17200.0,33.5633,33.5633,33.5477,33.5477,17200.0
2015-05-13 11:40:00,43.23,43.27,43.22,43.26,40900.0,33.5555,33.5865,33.5477,33.5788,40900.0
2015-05-13 11:45:00,43.27,43.29,43.25,43.28,26200.0,33.5865,33.6021,33.571,33.5943,26200.0
2015-05-13 11:50:00,43.29,43.32,43.28,43.3,18000.0,33.6021,33.6254,33.5943,33.6098,18000.0
2015-05-13 11:55:00,43.3,43.35,43.3,43.33,27700.0,33.6098,33.6486,33.6098,33.6331,27700.0
2015-05-13 12:00:00,43.33,43.39,43.33,43.39,20400.0,33.6331,33.6797,33.6331,33.6797,20400.0
2015-05-13 12:05:00,43.38,43.41,43.38,43.4,257500.0,33.6719,33.6952,33.6719,33.6875,257500.0
2015-05-13 12:10:00,43.4,43.4,43.37,43.38,16800.0,33.6875,33.6875,33.6642,33.6719,16800.0
2015-05-13 12:15:00,43.39,43.41,43.38,43.4,18700.0,33.6797,33.6952,33.6719,33.6875,18700.0
2015-05-13 12:20:00,43.41,43.41,43.37,43.37,14500.0,33.6952,33.6952,33.6642,33.6642,14500.0
2015-05-13 12:25:00,43.37,43.38,43.33,43.36,33900.0,33.6642,33.6719,33.6331,33.6564,33900.0
2015-05-13 12:30:00,43.35,43.36,43.33,43.35,26700.0,33.6486,33.6564,33.6331,33.6486,26700.0
2015-05-13 12:35:00,43.35,43.37,43.34,43.34,50300.0,33.6486,33.6642,33.6409,33.6409,50300.0
2015-05-13 12:40:00,43.34,43.35,43.33,43.34,25900.0,33.6409,33.6486,33.6331,33.6409,25900.0
2015-05-13 12:45:00,43.34,43.35,43.32,43.34,72500.0,33.6409,33.6486,33.6254,33.6409,72500.0
2015-05-13 12:50:00,43.32,43.33,43.3,43.3,34000.0,33.6254,33.6331,33.6098,33.6098,34000.0
2015-05-13 12:55:00,43.3,43.31,43.26,43.27,21400.0,33.6098,33.6176,33.5788,33.5865,21400.0
2015-05-13 13:00:00,43.26,43.31,43.26,43.29,61000.0,33.5788,33.6176,33.5788,33.6021,61000.0
2015-05-13 13:05:00,43.29,43.3,43.26,43.27,47900.0,33.6021,33.6098,33.5788,33.5865,47900.0
2015-05-13 13:10:00,43.27,43.27,43.25,43.26,20600.0,33.5865,33.5865,33.571,33.5788,20600.0
2015-05-13 13:15:00,43.26,43.27,43.25,43.25,17300.0,33.5788,33.5865,33.571,33.571,17300.0
2015-05-13 13:20:00,43.25,43.26,43.23,43.26,21100.0,33.571,33.5788,33.5555,33.5788,21100.0
2015-05-13 13:25:00,43.26,43.28,43.24,43.28,30100.0,33.5788,33.5943,33.5633,33.5943,30100.0
2015-05-13 13:30:00,43.28,43.3,43.28,43.3,18000.0,33.5943,33.6098,33.5943,33.6098,18000.0
2015-05-13 13:35:00,43.3,43.31,43.28,43.28,32600.0,33.6098,33.6176,33.5943,33.5943,32600.0
2015-05-13 13:40:00,43.28,43.29,43.27,43.29,18700.0,33.5943,33.6021,33.5865,33.6021,18700.0
2015-05-13 13:45:00,43.29,43.3,43.27,43.27,17000.0,33.6021,33.6098,33.5865,33.5865,17000.0
2015-05-13 13:50:00,43.28,43.28,43.25,43.25,19200.0,33.5943,33.5943,33.571,33.571,19200.0
2015-05-13 13:55:00,43.25,43.28,43.25,43.27,20500.0,33.571,33.5943,33.571,33.5865,20500.0
2015-05-13 14:00:00,43.27,43.28,43.24,43.27,16900.0,33.5865,33.5943,33.5633,33.5865,16900.0
2015-05-13 14:05:00,43.28,43.29,43.2,43.22,51400.0,33.5943,33.6021,33.5322,33.5477,51400.0
2015-05-13 14:10:00,43.22,43.24,43.2,43.23,11800.0,33.5477,33.5633,33.5322,33.5555,11800.0
2015-05-13 14:15:00,43.23,43.25,43.19,43.23,43100.0,33.5555,33.571,33.5245,33.5555,43100.0
2015-05-13 14:20:00,43.23,43.24,43.21,43.22,15900.0,33.5555,33.5633,33.54,33.5477,15900.0
2015-05-13 14:25:00,43.21,43.25,43.2,43.24,26600.0,33.54,33.571,33.5322,33.5633,26600.0
2015-05-13 14:30:00,43.24,43.28,43.22,43.27,59800.0,33.5633,33.5943,33.5477,33.5865,59800.0
2015-05-13 14:35:00,43.27,43.28,43.25,43.26,32100.0,33.5865,33.5943,33.571,33.5788,32100.0
2015-05-13 14:40:00,43.25,43.28,43.25,43.27,21900.0,33.571,33.5943,33.571,33.5865,21900.0
2015-05-13 14:45:00,43.26,43.28,43.26,43.28,27700.0,33.5788,33.5943,33.5788,33.5943,27700.0
2015-05-13 14:50:00,43.27,43.29,43.24,43.26,47700.0,33.5865,33.6021,33.5633,33.5788,47700.0
2015-05-13 14:55:00,43.26,43.26,43.24,43.25,37700.0,33.5788,33.5788,33.5633,33.571,37700.0
2015-05-13 15:00:00,43.25,43.29,43.24,43.27,51600.0,33.571,33.6021,33.5633,33.5865,51600.0
2015-05-13 15:05:00,43.27,43.29,43.25,43.27,58500.0,33.5865,33.6021,33.571,33.5865,58500.0
2015-05-13 15:10:00,43.27,43.27,43.24,43.25,73900.0,33.5865,33.5865,33.5633,33.571,73900.0
2015-05-13 15:15:00,43.25,43.27,43.24,43.25,71900.0,33.571,33.5865,33.5633,33.571,71900.0
2015-05-13 15:20:00,43.24,43.25,43.21,43.25,48500.0,33.5633,33.571,33.54,33.571,48500.0
2015-05-13 15:25:00,43.25,43.26,43.23,43.24,49900.0,33.571,33.5788,33.5555,33.5633,49900.0
2015-05-13 15:30:00,43.23,43.24,43.18,43.22,94800.0,33.5555,33.5633,33.5167,33.5477,94800.0
2015-05-13 15:35:00,43.21,43.23,43.2,43.2,89400.0,33.54,33.5555,33.5322,33.5322,89400.0
2015-05-13 15:40:00,43.21,43.29,43.2,43.25,98800.0,33.54,33.6021,33.5322,33.571,98800.0
2015-05-13 15:45:00,43.25,43.28,43.23,43.27,63300.0,33.571,33.5943,33.5555,33.5865,63300.0
2015-05-13 15:50:00,43.27,43.28,43.26,43.27,79100.0,33.5865,33.5943,33.5788,33.5865,79100.0
2015-05-13 15:55:00,43.27,43.3,43.27,43.28,129000.0,33.5865,33.6098,33.5865,33.5943,129000.0
2015-05-14 09:30:00,43.47,43.48,43.33,43.36,59300.0,33.7418,33.7496,33.6331,33.6564,59300.0
2015-05-14 09:35:00,43.36,43.44,43.34,43.36,49500.0,33.6564,33.7185,33.6409,33.6564,49500.0
2015-05-14 09:40:00,43.36,43.42,43.23,43.23,151600.0,33.6564,33.703,33.5555,33.5555,151600.0
2015-05-14 09:45:00,43.24,43.35,43.24,43.3,63000.0,33.5633,33.6486,33.5633,33.6098,63000.0
2015-05-14 09:50:00,43.31,43.32,43.29,43.32,53100.0,33.6176,33.6254,33.6021,33.6254,53100.0
2015-05-14 09:55:00,43.32,43.32,43.23,43.23,72600.0,33.6254,33.6254,33.5555,33.5555,72600.0
2015-05-14 10:00:00,43.24,43.25,43.19,43.22,137600.0,33.5633,33.571,33.5245,33.5477,137600.0
2015-05-14 10:05:00,43.22,43.32,43.21,43.31,54600.0,33.5477,33.6254,33.54,33.6176,54600.0
2015-05-14 10:10:00,43.32,43.38,43.31,43.37,51400.0,33.6254,33.6719,33.6176,33.6642,51400.0
2015-05-14 10:15:00,43.37,43.37,43.32,43.35,72800.0,33.6642,33.6642,33.6254,33.6486,72800.0
2015-05-14 10:20:00,43.34,43.38,43.34,43.38,31200.0,33.6409,33.6719,33.6409,33.6719,31200.0
2015-05-14 10:25:00,43.38,43.4,43.32,43.32,23400.0,33.6719,33.6875,33.6254,33.6254,23400.0
2015-05-14 10:30:00,43.33,43.34,43.31,43.32,30700.0,33.6331,33.6409,33.6176,33.6254,30700.0
2015-05-14 10:35:00,43.32,43.36,43.3,43.35,19900.0,33.6254,33.6564,33.6098,33.6486,19900.0
2015-05-14 10:40:00,43.36,43.37,43.32,43.36,30100.0,33.6564,33.6642,33.6254,33.6564,30100.0
2015-05-14 10:45:00,43.35,43.36,43.33,43.33,24200.0,33.6486,33.6564,33.6331,33.6331,24200.0
2015-05-14 10:50:00,43.32,43.35,43.31,43.31,22600.0,33.6254,33.6486,33.6176,33.6176,22600.0
2015-05-14 10:55:00,43.32,43.35,43.31,43.34,21600.0,33.6254,33.6486,33.6176,33.6409,21600.0
2015-05-14 11:00:00,43.34,43.35,43.32,43.33,29500.0,33.6409,33.6486,33.6254,33.6331,29500.0
2015-05-14 11:05:00,43.33,43.35,43.31,43.31,23200.0,33.6331,33.6486,33.6176,33.6176,23200.0
2015-05-14 11:10:00,43.31,43.32,43.3,43.3,14100.0,33.6176,33.6254,33.6098,33.6098,14100.0
2015-05-14 11:15:00,43.3,43.31,43.21,43.22,64500.0,33.6098,33.6176,33.54,33.5477,64500.0
2015-05-14 11:20:00,43.22,43.28,43.21,43.28,47700.0,33.5477,33.5943,33.54,33.5943,47700.0
2015-05-14 11:25:00,43.27,43.3,43.26,43.28,20300.0,33.5865,33.6098,33.5788,33.5943,20300.0
2015-05-14 11:30:00,43.28,43.3,43.26,43.28,27000.0,33.5943,33.6098,33.5788,33.5943,27000.0
2015-05-14 11:35:00,43.29,43.29,43.26,43.28,31700.0,33.6021,33.6021,33.5788,33.5943,31700.0
2015-05-14 11:40:00,43.28,43.3,43.26,43.29,18100.0,33.5943,33.6098,33.5788,33.6021,18100.0
2015-05-14 11:45:00,43.29,43.29,43.26,43.26,19100.0,33.6021,33.6021,33.5788,33.5788,19100.0
2015-05-14 11:50:00,43.27,43.3,43.27,43.29,41900.0,33.5865,33.6098,33.5865,33.6021,41900.0
2015-05-14 11:55:00,43.29,43.29,43.27,43.27,13200.0,33.6021,33.6021,33.5865,33.5865,13200.0
2015-05-14 12:00:00,43.28,43.3,43.27,43.3,22800.0,33.5943,33.6098,33.5865,33.6098,22800.0
2015-05-14 12:05:00,43.3,43.3,43.25,43.26,22800.0,33.6098,33.6098,33.571,33.5788,22800.0
2015-05-14 12:10:00,43.26,43.31,43.25,43.29,25800.0,33.5788,33.6176,33.571,33.6021,25800.0
2015-05-14 12:15:00,43.29,43.31,43.28,43.3,30100.0,33.6021,33.6176,33.5943,33.6098,30100.0
2015-05-14 12:20:00,43.31,43.34,43.31,43.33,26200.0,33.6176,33.6409,33.6176,33.6331,26200.0
2015-05-14 12:25:00,43.33,43.33,43.32,43.32,22300.0,33.6331,33.6331,33.6254,33.6254,22300.0
2015-05-14 12:30:00,43.33,43.34,43.31,43.31,21500.0,33.6331,33.6409,33.6176,33.6176,21500.0
2015-05-14 12:35:00,43.32,43.33,43.3,43.31,20000.0,33.6254,33.6331,33.6098,33.6176,20000.0
2015-05-14 12:40:00,43.3,43.31,43.3,43.3,17800.0,33.6098,33.6176,33.6098,33.6098,17800.0
2015-05-14 12:45:00,43.29,43.32,43.29,43.32,10500.0,33.6021,33.6254,33.6021,33.6254,10500.0
2015-05-14 12:50:00,43.32,43.33,43.3,43.3,21700.0,33.6254,33.6331,33.6098,33.6098,21700.0
2015-05-14 12:55:00,43.3,43.34,43.3,43.33,28900.0,33.6098,33.6409,33.6098,33.6331,28900.0
2015-05-14 13:00:00,43.33,43.35,43.31,43.35,38000.0,33.6331,33.6486,33.6176,33.6486,38000.0
2015-05-14 13:05:00,43.34,43.35,43.32,43.32,47200.0,33.6409,33.6486,33.6254,33.6254,47200.0
2015-05-14 13:10:00,43.32,43.35,43.32,43.34,20800.0,33.6254,33.6486,33.6254,33.6409,20800.0
2015-05-14 13:15:00,43.34,43.36,43.33,43.33,29400.0,33.6409,33.6564,33.6331,33.6331,29400.0
2015-05-14 13:20:00,43.34,43.35,43.34,43.34,36000.0,33.6409,33.6486,33.6409,33.6409,36000.0
2015-05-14 13:25:00,43.34,43.36,43.34,43.35,42200.0,33.6409,33.6564,33.6409,33.6486,42200.0
2015-05-14 13:30:00,43.35,43.37,43.35,43.37,24800.0,33.6486,33.6642,33.6486,33.6642,24800.0
2015-05-14 13:35:00,43.37,43.38,43.36,43.37,31600.0,33.6642,33.6719,33.6564,33.6642,31600.0
2015-05-14 13:40:00,43.37,43.38,43.35,43.35,52800.0,33.6642,33.6719,33.6486,33.6486,52800.0
2015-05-14 13:45:00,43.35,43.38,43.35,43.38,72100.0,33.6486,33.6719,33.6486,33.6719,72100.0
2015-05-14 13:50:00,43.38,43.38,43.37,43.38,19100.0,33.6719,33.6719,33.6642,33.6719,19100.0
2015-05-14 13:55:00,43.38,43.41,43.37,43.41,36900.0,33.6719,33.6952,33.6642,33.6952,36900.0
2015-05-14 14:00:00,43.41,43.41,43.4,43.41,21000.0,33.6952,33.6952,33.6875,33.6952,21000.0
2015-05-14 14:05:00,43.41,43.42,43.4,43.42,35300.0,33.6952,33.703,33.6875,33.703,35300.0
2015-05-14 14:10:00,43.42,43.43,43.4,43.41,45900.0,33.703,33.7107,33.6875,33.6952,45900.0
2015-05-14 14:15:00,43.41,43.42,43.4,43.42,26500.0,33.6952,33.703,33.6875,33.703,26500.0
2015-05-14 14:20:00,43.41,43.43,43.41,43.41,247100.0,33.6952,33.7107,33.6952,33.6952,247100.0
2015-05-14 14:25:00,43.41,43.42,43.41,43.42,25500.0,33.6952,33.703,33.6952,33.703,25500.0
2015-05-14 14:30:00,43.42,43.42,43.4,43.41,16100.0,33.703,33.703,33.6875,33.6952,16100.0
2015-05-14 14:35:00,43.4,43.41,43.35,43.36,38800.0,33.6875,33.6952,33.6486,33.6564,38800.0
2015-05-14 14:40:00,43.36,43.39,43.35,43.39,24600.0,33.6564,33.6797,33.6486,33.6797,24600.0
2015-05-14 14:45:00,43.38,43.4,43.37,43.4,27000.0,33.6719,33.6875,33.6642,33.6875,27000.0
2015-05-14 14:50:00,43.4,43.4,43.39,43.4,27500.0,33.6875,33.6875,33.6797,33.6875,27500.0
2015-05-14 14:55:00,43.4,43.43,43.39,43.43,53300.0,33.6875,33.7107,33.6797,33.7107,53300.0
2015-05-14 15:00:00,43.43,43.43,43.4,43.42,43400.0,33.7107,33.7107,33.6875,33.703,43400.0
2015-05-14 15:05:00,43.42,43.43,43.41,43.43,50900.0,33.703,33.7107,33.6952,33.7107,50900.0
2015-05-14 15:10:00,43.43,43.43,43.39,43.43,87700.0,33.7107,33.7107,33.6797,33.7107,87700.0
2015-05-14 15:15:00,43.43,43.45,43.42,43.43,59700.0,33.7107,33.7263,33.703,33.7107,59700.0
2015-05-14 15:20:00,43.42,43.45,43.42,43.45,53500.0,33.703,33.7263,33.703,33.7263,53500.0
2015-05-14 15:25:00,43.45,43.45,43.4,43.4,79100.0,33.7263,33.7263,33.6875,33.6875,79100.0
2015-05-14 15:30:00,43.41,43.41,43.37,43.37,95300.0,33.6952,33.6952,33.6642,33.6642,95300.0
2015-05-14 15:35:00,43.37,43.39,43.36,43.36,105500.0,33.6642,33.6797,33.6564,33.6564,105500.0
2015-05-14 15:40:00,43.37,43.37,43.34,43.34,65800.0,33.6642,33.6642,33.6409,33.6409,65800.0
2015-05-14 15:45:00,43.35,43.36,43.34,43.35,106700.0,33.6486,33.6564,33.6409,33.6486,106700.0
2015-05-14 15:50:00,43.36,43.37,43.35,43.35,168200.0,33.6564,33.6642,33.6486,33.6486,168200.0
2015-05-14 15:55:00,43.36,43.38,43.34,43.35,465900.0,33.6564,33.6719,33.6409,33.6486,465900.0
2015-05-15 09:30:00,43.39,43.39,43.32,43.36,422500.0,33.6797,33.6797,33.6254,33.6564,422500.0
2015-05-15 09:35:00,43.37,43.46,43.37,43.38,63900.0,33.6642,33.734,33.6642,33.6719,63900.0
2015-05-15 09:40:00,43.37,43.37,43.26,43.32,56500.0,33.6642,33.6642,33.5788,33.6254,56500.0
2015-05-15 09:45:00,43.33,43.35,43.31,43.32,58600.0,33.6331,33.6486,33.6176,33.6254,58600.0
2015-05-15 09:50:00,43.32,43.33,43.22,43.23,59400.0,33.6254,33.6331,33.5477,33.5555,59400.0
2015-05-15 09:55:00,43.23,43.26,43.2,43.23,40500.0,33.5555,33.5788,33.5322,33.5555,40500.0
2015-05-15 10:00:00,43.23,43.24,43.12,43.12,53300.0,33.5555,33.5633,33.4701,33.4701,53300.0
2015-05-15 10:05:00,43.11,43.2,43.1,43.18,35200.0,33.4624,33.5322,33.4546,33.5167,35200.0
2015-05-15 10:10:00,43.18,43.2,43.12,43.13,110800.0,33.5167,33.5322,33.4701,33.4779,110800.0
2015-05-15 10:15:00,43.14,43.14,43.06,43.08,107800.0,33.4856,33.4856,33.4235,33.4391,107800.0
2015-05-15 10:20:00,43.09,43.11,43.07,43.1,47600.0,33.4468,33.4624,33.4313,33.4546,47600.0
2015-05-15 10:25:00,43.1,43.11,43.01,43.02,82400.0,33.4546,33.4624,33.3847,33.3925,82400.0
2015-05-15 10:30:00,43.02,43.06,43.0,43.04,32200.0,33.3925,33.4235,33.377,33.408,32200.0
2015-05-15 10:35:00,43.04,43.09,43.03,43.09,41600.0,33.408,33.4468,33.4003,33.4468,41600.0
2015-05-15 10:40:00,43.09,43.15,43.09,43.11,25800.0,33.4468,33.4934,33.4468,33.4624,25800.0
2015-05-15 10:45:00,43.12,43.12,43.09,43.09,46700.0,33.4701,33.4701,33.4468,33.4468,46700.0
2015-05-15 10:50:00,43.1,43.1,43.07,43.09,41000.0,33.4546,33.4546,33.4313,33.4468,41000.0
2015-05-15 10:55:00,43.08,43.1,43.07,43.09,25700.0,33.4391,33.4546,33.4313,33.4468,25700.0
2015-05-15 11:00:00,43.1,43.11,43.09,43.11,40200.0,33.4546,33.4624,33.4468,33.4624,40200.0
2015-05-15 11:05:00,43.11,43.18,43.11,43.18,55100.0,33.4624,33.5167,33.4624,33.5167,55100.0
2015-05-15 11:10:00,43.18,43.18,43.14,43.15,66100.0,33.5167,33.5167,33.4856,33.4934,66100.0
2015-05-15 11:15:00,43.15,43.19,43.13,43.14,32300.0,33.4934,33.5245,33.4779,33.4856,32300.0
2015-05-15 11:20:00,43.13,43.13,43.11,43.12,45800.0,33.4779,33.4779,33.4624,33.4701,45800.0
2015-05-15 11:25:00,43.11,43.15,43.1,43.12,63200.0,33.4624,33.4934,33.4546,33.4701,63200.0
2015-05-15 11:30:00,43.12,43.14,43.1,43.1,30900.0,33.4701,33.4856,33.4546,33.4546,30900.0
2015-05-15 11:35:00,43.11,43.14,43.1,43.12,47800.0,33.4624,33.4856,33.4546,33.4701,47800.0
2015-05-15 11:40:00,43.12,43.13,43.12,43.13,10400.0,33.4701,33.4779,33.4701,33.4779,10400.0
2015-05-15 11:45:00,43.12,43.13,43.1,43.1,21700.0,33.4701,33.4779,33.4546,33.4546,21700.0
2015-05-15 11:50:00,43.09,43.1,43.07,43.08,21500.0,33.4468,33.4546,33.4313,33.4391,21500.0
2015-05-15 11:55:00,43.08,43.09,43.04,43.06,18900.0,33.4391,33.4468,33.408,33.4235,18900.0
2015-05-15 12:00:00,43.07,43.08,43.04,43.05,16500.0,33.4313,33.4391,33.408,33.4158,16500.0
2015-05-15 12:05:00,43.05,43.06,43.04,43.04,12600.0,33.4158,33.4235,33.408,33.408,12600.0
2015-05-15 12:10:00,43.04,43.04,43.03,43.03,12200.0,33.408,33.408,33.4003,33.4003,12200.0
2015-05-15 12:15:00,43.04,43.05,43.03,43.04,32600.0,33.408,33.4158,33.4003,33.408,32600.0
2015-05-15 12:20:00,43.05,43.09,43.04,43.08,37500.0,33.4158,33.4468,33.408,33.4391,37500.0
2015-05-15 12:25:00,43.07,43.08,43.04,43.05,16400.0,33.4313,33.4391,33.408,33.4158,16400.0
2015-05-15 12:30:00,43.04,43.07,43.03,43.05,67700.0,33.408,33.4313,33.4003,33.4158,67700.0
2015-05-15 12:35:00,43.05,43.06,43.02,43.03,38400.0,33.4158,33.4235,33.3925,33.4003,38400.0
2015-05-15 12:40:00,43.03,43.06,43.02,43.05,47300.0,33.4003,33.4235,33.3925,33.4158,47300.0
2015-05-15 12:45:00,43.06,43.07,43.04,43.04,40100.0,33.4235,33.4313,33.408,33.408,40100.0
2015-05-15 12:50:00,43.05,43.05,43.03,43.04,28600.0,33.4158,33.4158,33.4003,33.408,28600.0
2015-05-15 12:55:00,43.05,43.06,43.04,43.05,23900.0,33.4158,33.4235,33.408,33.4158,23900.0
2015-05-15 13:00:00,43.05,43.09,43.05,43.08,76400.0,33.4158,33.4468,33.4158,33.4391,76400.0
2015-05-15 13:05:00,43.08,43.12,43.08,43.12,21000.0,33.4391,33.4701,33.4391,33.4701,21000.0
2015-05-15 13:10:00,43.11,43.13,43.11,43.11,17200.0,33.4624,33.4779,33.4624,33.4624,17200.0
2015-05-15 13:15:00,43.12,43.13,43.1,43.12,56000.0,33.4701,33.4779,33.4546,33.4701,56000.0
2015-05-15 13:20:00,43.11,43.12,43.07,43.08,31700.0,33.4624,33.4701,33.4313,33.4391,31700.0
2015-05-15 13:25:00,43.08,43.08,43.02,43.02,57000.0,33.4391,33.4391,33.3925,33.3925,57000.0
2015-05-15 13:30:00,43.02,43.03,43.0,43.01,33600.0,33.3925,33.4003,33.377,33.3847,33600.0
2015-05-15 13:35:00,43.01,43.03,42.99,42.99,90200.0,33.3847,33.4003,33.3692,33.3692,90200.0
2015-05-15 13:40:00,42.99,43.0,42.99,42.99,9700.0,33.3692,33.377,33.3692,33.3692,9700.0
2015-05-15 13:45:00,42.99,42.99,42.92,42.92,51500.0,33.3692,33.3692,33.3149,33.3149,51500.0
2015-05-15 13:50:00,42.93,42.97,42.93,42.94,30600.0,33.3226,33.3537,33.3226,33.3304,30600.0
2015-05-15 13:55:00,42.94,42.97,42.93,42.95,42300.0,33.3304,33.3537,33.3226,33.3382,42300.0
2015-05-15 14:00:00,42.95,42.96,42.94,42.96,27500.0,33.3382,33.3459,33.3304,33.3459,27500.0
2015-05-15 14:05:00,42.95,42.96,42.94,42.95,42500.0,33.3382,33.3459,33.3304,33.3382,42500.0
2015-05-15 14:10:00,42.96,42.98,42.95,42.98,15600.0,33.3459,33.3614,33.3382,33.3614,15600.0
2015-05-15 14:15:00,42.98,43.0,42.97,43.0,27800.0,33.3614,33.377,33.3537,33.377,27800.0
2015-05-15 14:20:00,43.01,43.01,42.99,42.99,11200.0,33.3847,33.3847,33.3692,33.3692,11200.0
2015-05-15 14:25:00,42.99,43.0,42.99,42.99,25600.0,33.3692,33.377,33.3692,33.3692,25600.0
2015-05-15 14:30:00,43.0,43.0,42.99,43.0,12900.0,33.377,33.377,33.3692,33.377,12900.0
2015-05-15 14:35:00,43.0,43.07,42.99,43.04,150500.0,33.377,33.4313,33.3692,33.408,150500.0
2015-05-15 14:40:00,43.04,43.04,43.02,43.02,30500.0,33.408,33.408,33.3925,33.3925,30500.0
2015-05-15 14:45:00,43.02,43.03,42.99,43.01,76300.0,33.3925,33.4003,33.3692,33.3847,76300.0
2015-05-15 14:50:00,43.0,43.01,43.0,43.0,27500.0,33.377,33.3847,33.377,33.377,27500.0
2015-05-15 14:55:00,43.0,43.05,43.0,43.04,39400.0,33.377,33.4158,33.377,33.408,39400.0
2015-05-15 15:00:00,43.03,43.04,43.03,43.04,22700.0,33.4003,33.408,33.4003,33.408,22700.0
2015-05-15 15:05:00,43.03,43.07,43.03,43.03,115800.0,33.4003,33.4313,33.4003,33.4003,115800.0
2015-05-15 15:10:00,43.03,43.06,43.03,43.04,107600.0,33.4003,33.4235,33.4003,33.408,107600.0
2015-05-15 15:15:00,43.05,43.06,43.04,43.06,35300.0,33.4158,33.4235,33.408,33.4235,35300.0
2015-05-15 15:20:00,43.06,43.08,43.05,43.05,65400.0,33.4235,33.4391,33.4158,33.4158,65400.0
2015-05-15 15:25:00,43.05,43.06,43.02,43.02,36100.0,33.4158,33.4235,33.3925,33.3925,36100.0
2015-05-15 15:30:00,43.02,43.06,43.02,43.06,69700.0,33.3925,33.4235,33.3925,33.4235,69700.0
2015-05-15 15:35:00,43.06,43.1,43.05,43.08,89900.0,33.4235,33.4546,33.4158,33.4391,89900.0
2015-05-15 15:40:00,43.08,43.09,43.06,43.09,198800.0,33.4391,33.4468,33.4235,33.4468,198800.0
2015-05-15 15:45:00,43.09,43.09,43.07,43.09,128800.0,33.4468,33.4468,33.4313,33.4468,128800.0
2015-05-15 15:50:00,43.08,43.09,43.07,43.08,112900.0,33.4391,33.4468,33.4313,33.4391,112900.0
2015-05-15 15:55:00,43.08,43.1,43.08,43.09,178600.0,33.4391,33.4546,33.4391,33.4468,178600.0
2015-05-18 09:30:00,43.12,43.35,43.01,43.35,97800.0,33.4701,33.6486,33.3847,33.6486,97800.0
2015-05-18 09:35:00,43.35,43.39,43.31,43.31,106700.0,33.6486,33.6797,33.6176,33.6176,106700.0
2015-05-18 09:40:00,43.32,43.38,43.31,43.37,57800.0,33.6254,33.6719,33.6176,33.6642,57800.0
2015-05-18 09:45:00,43.37,43.45,43.35,43.4,98900.0,33.6642,33.7263,33.6486,33.6875,98900.0
2015-05-18 09:50:00,43.4,43.49,43.4,43.47,62500.0,33.6875,33.7573,33.6875,33.7418,62500.0
2015-05-18 09:55:00,43.48,43.51,43.46,43.51,99100.0,33.7496,33.7728,33.734,33.7728,99100.0
2015-05-18 10:00:00,43.51,43.55,43.46,43.46,58300.0,33.7728,33.8039,33.734,33.734,58300.0
2015-05-18 10:05:00,43.46,43.49,43.44,43.44,67700.0,33.734,33.7573,33.7185,33.7185,67700.0
2015-05-18 10:10:00,43.45,43.47,43.43,43.45,41400.0,33.7263,33.7418,33.7107,33.7263,41400.0
2015-05-18 10:15:00,43.45,43.48,43.45,43.46,35800.0,33.7263,33.7496,33.7263,33.734,35800.0
2015-05-18 10:20:00,43.47,43.47,43.41,43.43,91600.0,33.7418,33.7418,33.6952,33.7107,91600.0
2015-05-18 10:25:00,43.44,43.44,43.39,43.43,49600.0,33.7185,33.7185,33.6797,33.7107,49600.0
2015-05-18 10:30:00,43.43,43.44,43.41,43.42,78200.0,33.7107,33.7185,33.6952,33.703,78200.0
2015-05-18 10:35:00,43.43,43.46,43.42,43.45,96000.0,33.7107,33.734,33.703,33.7263,96000.0
2015-05-18 10:40:00,43.46,43.51,43.46,43.48,36100.0,33.734,33.7728,33.734,33.7496,36100.0
2015-05-18 10:45:00,43.48,43.5,43.42,43.44,59500.0,33.7496,33.7651,33.703,33.7185,59500.0
2015-05-18 10:50:00,43.44,43.47,43.43,43.47,37300.0,33.7185,33.7418,33.7107,33.7418,37300.0
2015-05-18 10:55:00,43.47,43.51,43.45,43.5,54100.0,33.7418,33.7728,33.7263,33.7651,54100.0
2015-05-18 11:00:00,43.5,43.51,43.48,43.51,39100.0,33.7651,33.7728,33.7496,33.7728,39100.0
2015-05-18 11:05:00,43.51,43.53,43.5,43.52,40400.0,33.7728,33.7884,33.7651,33.7806,40400.0
2015-05-18 11:10:00,43.52,43.53,43.48,43.51,61400.0,33.7806,33.7884,33.7496,33.7728,61400.0
2015-05-18 11:15:00,43.51,43.53,43.5,43.52,29600.0,33.7728,33.7884,33.7651,33.7806,29600.0
2015-05-18 11:20:00,43.52,43.53,43.5,43.51,26800.0,33.7806,33.7884,33.7651,33.7728,26800.0
2015-05-18 11:25:00,43.51,43.51,43.49,43.5,56300.0,33.7728,33.7728,33.7573,33.7651,56300.0
2015-05-18 11:30:00,43.51,43.54,43.5,43.52,70300.0,33.7728,33.7961,33.7651,33.7806,70300.0
2015-05-18 11:35:00,43.52,43.53,43.51,43.52,46600.0,33.7806,33.7884,33.7728,33.7806,46600.0
2015-05-18 11:40:00,43.52,43.54,43.49,43.53,42400.0,33.7806,33.7961,33.7573,33.7884,42400.0
2015-05-18 11:45:00,43.53,43.55,43.49,43.49,132000.0,33.7884,33.8039,33.7573,33.7573,132000.0
2015-05-18 11:50:00,43.49,43.5,43.46,43.5,116000.0,33.7573,33.7651,33.734,33.7651,116000.0
2015-05-18 11:55:00,43.5,43.55,43.49,43.55,35100.0,33.7651,33.8039,33.7573,33.8039,35100.0
2015-05-18 12:00:00,43.55,43.56,43.54,43.55,52500.0,33.8039,33.8116,33.7961,33.8039,52500.0
2015-05-18 12:05:00,43.55,43.55,43.54,43.55,55100.0,33.8039,33.8039,33.7961,33.8039,55100.0
2015-05-18 12:10:00,43.55,43.55,43.47,43.49,191400.0,33.8039,33.8039,33.7418,33.7573,191400.0
2015-05-18 12:15:00,43.5,43.51,43.46,43.48,106600.0,33.7651,33.7728,33.734,33.7496,106600.0
2015-05-18 12:20:00,43.47,43.48,43.45,43.46,58400.0,33.7418,33.7496,33.7263,33.734,58400.0
2015-05-18 12:25:00,43.47,43.47,43.41,43.42,79600.0,33.7418,33.7418,33.6952,33.703,79600.0
2015-05-18 12:30:00,43.43,43.43,43.39,43.41,57700.0,33.7107,33.7107,33.6797,33.6952,57700.0
2015-05-18 12:35:00,43.4,43.45,43.4,43.41,41500.0,33.6875,33.7263,33.6875,33.6952,41500.0
2015-05-18 12:40:00,43.41,43.44,43.4,43.43,41400.0,33.6952,33.7185,33.6875,33.7107,41400.0
2015-05-18 12:45:00,43.43,43.44,43.4,43.41,63500.0,33.7107,33.7185,33.6875,33.6952,63500.0
2015-05-18 12:50:00,43.41,43.43,43.41,43.42,32200.0,33.6952,33.7107,33.6952,33.703,32200.0
2015-05-18 12:55:00,43.43,43.44,43.42,43.43,20800.0,33.7107,33.7185,33.703,33.7107,20800.0
2015-05-18 13:00:00,43.44,43.44,43.42,43.42,46700.0,33.7185,33.7185,33.703,33.703,46700.0
2015-05-18 13:05:00,43.42,43.44,43.4,43.43,63200.0,33.703,33.7185,33.6875,33.7107,63200.0
2015-05-18 13:10:00,43.44,43.44,43.4,43.41,46200.0,33.7185,33.7185,33.6875,33.6952,46200.0
2015-05-18 13:15:00,43.41,43.43,43.4,43.43,70300.0,33.6952,33.7107,33.6875,33.7107,70300.0
2015-05-18 13:20:00,43.43,43.46,43.42,43.45,38800.0,33.7107,33.734,33.703,33.7263,38800.0
2015-05-18 13:25:00,43.45,43.46,43.4,43.41,123200.0,33.7263,33.734,33.6875,33.6952,123200.0
2015-05-18 13:30:00,43.4,43.44,43.4,43.44,34500.0,33.6875,33.7185,33.6875,33.7185,34500.0
2015-05-18 13:35:00,43.44,43.5,43.43,43.5,51100.0,33.7185,33.7651,33.7107,33.7651,51100.0
2015-05-18 13:40:00,43.5,43.5,43.47,43.48,73700.0,33.7651,33.7651,33.7418,33.7496,73700.0
2015-05-18 13:45:00,43.48,43.5,43.47,43.5,53300.0,33.7496,33.7651,33.7418,33.7651,53300.0
2015-05-18 13:50:00,43.5,43.51,43.46,43.48,80900.0,33.7651,33.7728,33.734,33.7496,80900.0
2015-05-18 13:55:00,43.49,43.5,43.48,43.48,22700.0,33.7573,33.7651,33.7496,33.7496,22700.0
2015-05-18 14:00:00,43.48,43.51,43.47,43.51,36800.0,33.7496,33.7728,33.7418,33.7728,36800.0
2015-05-18 14:05:00,43.51,43.52,43.48,43.49,97900.0,33.7728,33.7806,33.7496,33.7573,97900.0
2015-05-18 14:10:00,43.48,43.51,43.47,43.5,107500.0,33.7496,33.7728,33.7418,33.7651,107500.0
2015-05-18 14:15:00,43.5,43.51,43.48,43.5,352100.0,33.7651,33.7728,33.7496,33.7651,352100.0
2015-05-18 14:20:00,43.49,43.51,43.49,43.5,35500.0,33.7573,33.7728,33.7573,33.7651,35500.0
2015-05-18 14:25:00,43.49,43.5,43.49,43.49,32400.0,33.7573,33.7651,33.7573,33.7573,32400.0
2015-05-18 14:30:00,43.49,43.5,43.48,43.49,22400.0,33.7573,33.7651,33.7496,33.7573,22400.0
2015-05-18 14:35:00,43.49,43.5,43.48,43.5,28900.0,33.7573,33.7651,33.7496,33.7651,28900.0
2015-05-18 14:40:00,43.5,43.5,43.49,43.5,43500.0,33.7651,33.7651,33.7573,33.7651,43500.0
2015-05-18 14:45:00,43.5,43.5,43.49,43.5,23800.0,33.7651,33.7651,33.7573,33.7651,23800.0
2015-05-18 14:50:00,43.49,43.5,43.49,43.5,38100.0,33.7573,33.7651,33.7573,33.7651,38100.0
2015-05-18 14:55:00,43.49,43.51,43.49,43.5,78500.0,33.7573,33.7728,33.7573,33.7651,78500.0
2015-05-18 15:00:00,43.49,43.5,43.48,43.5,33400.0,33.7573,33.7651,33.7496,33.7651,33400.0
2015-05-18 15:05:00,43.5,43.51,43.49,43.5,83900.0,33.7651,33.7728,33.7573,33.7651,83900.0
2015-05-18 15:10:00,43.5,43.5,43.49,43.5,61900.0,33.7651,33.7651,33.7573,33.7651,61900.0
2015-05-18 15:15:00,43.5,43.53,43.49,43.53,83700.0,33.7651,33.7884,33.7573,33.7884,83700.0
2015-05-18 15:20:00,43.52,43.54,43.51,43.52,97700.0,33.7806,33.7961,33.7728,33.7806,97700.0
2015-05-18 15:25:00,43.52,43.52,43.49,43.49,84700.0,33.7806,33.7806,33.7573,33.7573,84700.0
2015-05-18 15:30:00,43.5,43.5,43.47,43.5,74300.0,33.7651,33.7651,33.7418,33.7651,74300.0
2015-05-18 15:35:00,43.5,43.51,43.48,43.51,222900.0,33.7651,33.7728,33.7496,33.7728,222900.0
2015-05-18 15:40:00,43.51,43.51,43.49,43.51,100400.0,33.7728,33.7728,33.7573,33.7728,100400.0
2015-05-18 15:45:00,43.51,43.52,43.5,43.51,89800.0,33.7728,33.7806,33.7651,33.7728,89800.0
2015-05-18 15:50:00,43.51,43.51,43.48,43.48,127500.0,33.7728,33.7728,33.7496,33.7496,127500.0
2015-05-18 15:55:00,43.49,43.49,43.45,43.45,345300.0,33.7573,33.7573,33.7263,33.7263,345300.0
2015-05-19 09:30:00,43.61,43.73,43.54,43.59,165200.0,33.8505,33.9436,33.7961,33.8349,165200.0
2015-05-19 09:35:00,43.58,43.69,43.52,43.64,112700.0,33.8272,33.9126,33.7806,33.8737,112700.0
2015-05-19 09:40:00,43.64,43.67,43.57,43.6,137600.0,33.8737,33.897,33.8194,33.8427,137600.0
2015-05-19 09:45:00,43.61,43.63,43.51,43.52,305400.0,33.8505,33.866,33.7728,33.7806,305400.0
2015-05-19 09:50:00,43.52,43.55,43.45,43.5,127600.0,33.7806,33.8039,33.7263,33.7651,127600.0
2015-05-19 09:55:00,43.5,43.55,43.46,43.51,221900.0,33.7651,33.8039,33.734,33.7728,221900.0
2015-05-19 10:00:00,43.52,43.55,43.43,43.44,200300.0,33.7806,33.8039,33.7107,33.7185,200300.0
2015-05-19 10:05:00,43.44,43.5,43.43,43.5,107300.0,33.7185,33.7651,33.7107,33.7651,107300.0
2015-05-19 10:10:00,43.5,43.51,43.47,43.48,95700.0,33.7651,33.7728,33.7418,33.7496,95700.0
2015-05-19 10:15:00,43.48,43.51,43.45,43.49,96200.0,33.7496,33.7728,33.7263,33.7573,96200.0
2015-05-19 10:20:00,43.48,43.5,43.46,43.48,76800.0,33.7496,33.7651,33.734,33.7496,76800.0
2015-05-19 10:25:00,43.47,43.5,43.45,43.49,81600.0,33.7418,33.7651,33.7263,33.7573,81600.0
2015-05-19 10:30:00,43.49,43.49,43.46,43.47,54400.0,33.7573,33.7573,33.734,33.7418,54400.0
2015-05-19 10:35:00,43.46,43.5,43.46,43.5,55300.0,33.734,33.7651,33.734,33.7651,55300.0
2015-05-19 10:40:00,43.5,43.5,43.46,43.5,70500.0,33.7651,33.7651,33.734,33.7651,70500.0
2015-05-19 10:45:00,43.5,43.51,43.47,43.49,144800.0,33.7651,33.7728,33.7418,33.7573,144800.0
2015-05-19 10:50:00,43.49,43.54,43.46,43.46,150100.0,33.7573,33.7961,33.734,33.734,150100.0
2015-05-19 10:55:00,43.46,43.5,43.46,43.5,38600.0,33.734,33.7651,33.734,33.7651,38600.0
2015-05-19 11:00:00,43.49,43.51,43.48,43.49,51600.0,33.7573,33.7728,33.7496,33.7573,51600.0
2015-05-19 11:05:00,43.48,43.5,43.47,43.48,81000.0,33.7496,33.7651,33.7418,33.7496,81000.0
2015-05-19 11:10:00,43.47,43.5,43.47,43.49,68400.0,33.7418,33.7651,33.7418,33.7573,68400.0
2015-05-19 11:15:00,43.5,43.61,43.49,43.59,586300.0,33.7651,33.8505,33.7573,33.8349,586300.0
2015-05-19 11:20:00,43.6,43.61,43.55,43.57,63800.0,33.8427,33.8505,33.8039,33.8194,63800.0
2015-05-19 11:25:00,43.57,43.58,43.54,43.55,66800.0,33.8194,33.8272,33.7961,33.8039,66800.0
2015-05-19 11:30:00,43.56,43.56,43.53,43.55,61600.0,33.8116,33.8116,33.7884,33.8039,61600.0
2015-05-19 11:35:00,43.55,43.57,43.53,43.56,37600.0,33.8039,33.8194,33.7884,33.8116,37600.0
2015-05-19 11:40:00,43.56,43.56,43.52,43.55,45200.0,33.8116,33.8116,33.7806,33.8039,45200.0
2015-05-19 11:45:00,43.54,43.55,43.5,43.5,35500.0,33.7961,33.8039,33.7651,33.7651,35500.0
2015-05-19 11:50:00,43.51,43.52,43.49,43.49,97200.0,33.7728,33.7806,33.7573,33.7573,97200.0
2015-05-19 11:55:00,43.5,43.51,43.49,43.5,53200.0,33.7651,33.7728,33.7573,33.7651,53200.0
2015-05-19 12:00:00,43.5,43.52,43.49,43.51,41000.0,33.7651,33.7806,33.7573,33.7728,41000.0
2015-05-19 12:05:00,43.51,43.52,43.48,43.5,61800.0,33.7728,33.7806,33.7496,33.7651,61800.0
2015-05-19 12:10:00,43.5,43.52,43.49,43.52,32700.0,33.7651,33.7806,33.7573,33.7806,32700.0
2015-05-19 12:15:00,43.52,43.52,43.48,43.48,41800.0,33.7806,33.7806,33.7496,33.7496,41800.0
2015-05-19 12:20:00,43.48,43.49,43.47,43.47,37100.0,33.7496,33.7573,33.7418,33.7418,37100.0
2015-05-19 12:25:00,43.47,43.51,43.47,43.51,26900.0,33.7418,33.7728,33.7418,33.7728,26900.0
2015-05-19 12:30:00,43.51,43.51,43.48,43.5,56100.0,33.7728,33.7728,33.7496,33.7651,56100.0
2015-05-19 12:35:00,43.5,43.53,43.49,43.53,58500.0,33.7651,33.7884,33.7573,33.7884,58500.0
2015-05-19 12:40:00,43.52,43.53,43.49,43.49,32800.0,33.7806,33.7884,33.7573,33.7573,32800.0
2015-05-19 12:45:00,43.49,43.53,43.49,43.52,59700.0,33.7573,33.7884,33.7573,33.7806,59700.0
2015-05-19 12:50:00,43.53,43.54,43.49,43.49,23900.0,33.7884,33.7961,33.7573,33.7573,23900.0
2015-05-19 12:55:00,43.49,43.5,43.49,43.49,18800.0,33.7573,33.7651,33.7573,33.7573,18800.0
2015-05-19 13:00:00,43.5,43.52,43.49,43.52,34500.0,33.7651,33.7806,33.7573,33.7806,34500.0
2015-05-19 13:05:00,43.52,43.52,43.5,43.52,50900.0,33.7806,33.7806,33.7651,33.7806,50900.0
2015-05-19 13:10:00,43.52,43.53,43.51,43.52,51800.0,33.7806,33.7884,33.7728,33.7806,51800.0
2015-05-19 13:15:00,43.51,43.53,43.49,43.5,103700.0,33.7728,33.7884,33.7573,33.7651,103700.0
2015-05-19 13:20:00,43.5,43.51,43.48,43.49,69900.0,33.7651,33.7728,33.7496,33.7573,69900.0
2015-05-19 13:25:00,43.49,43.51,43.48,43.51,48000.0,33.7573,33.7728,33.7496,33.7728,48000.0
2015-05-19 13:30:00,43.51,43.51,43.49,43.5,81500.0,33.7728,33.7728,33.7573,33.7651,81500.0
2015-05-19 13:35:00,43.5,43.52,43.49,43.51,44300.0,33.7651,33.7806,33.7573,33.7728,44300.0
2015-05-19 13:40:00,43.52,43.52,43.5,43.51,51200.0,33.7806,33.7806,33.7651,33.7728,51200.0
2015-05-19 13:45:00,43.51,43.52,43.49,43.49,59100.0,33.7728,33.7806,33.7573,33.7573,59100.0
2015-05-19 13:50:00,43.5,43.51,43.49,43.49,52200.0,33.7651,33.7728,33.7573,33.7573,52200.0
2015-05-19 13:55:00,43.5,43.5,43.45,43.45,45200.0,33.7651,33.7651,33.7263,33.7263,45200.0
2015-05-19 14:00:00,43.45,43.49,43.45,43.48,30600.0,33.7263,33.7573,33.7263,33.7496,30600.0
2015-05-19 14:05:00,43.48,43.51,43.48,43.51,57500.0,33.7496,33.7728,33.7496,33.7728,57500.0
2015-05-19 14:10:00,43.51,43.51,43.49,43.49,37400.0,33.7728,33.7728,33.7573,33.7573,37400.0
2015-05-19 14:15:00,43.5,43.51,43.49,43.5,54700.0,33.7651,33.7728,33.7573,33.7651,54700.0
2015-05-19 14:20:00,43.5,43.5,43.49,43.49,21600.0,33.7651,33.7651,33.7573,33.7573,21600.0
2015-05-19 14:25:00,43.5,43.5,43.48,43.49,23900.0,33.7651,33.7651,33.7496,33.7573,23900.0
2015-05-19 14:30:00,43.48,43.49,43.48,43.48,22500.0,33.7496,33.7573,33.7496,33.7496,22500.0
2015-05-19 14:35:00,43.48,43.49,43.4,43.41,102300.0,33.7496,33.7573,33.6875,33.6952,102300.0
2015-05-19 14:40:00,43.41,43.46,43.4,43.46,38200.0,33.6952,33.734,33.6875,33.734,38200.0
2015-05-19 14:45:00,43.46,43.46,43.44,43.45,93500.0,33.734,33.734,33.7185,33.7263,93500.0
2015-05-19 14:50:00,43.45,43.45,43.42,43.42,49200.0,33.7263,33.7263,33.703,33.703,49200.0
2015-05-19 14:55:00,43.42,43.48,43.42,43.48,61600.0,33.703,33.7496,33.703,33.7496,61600.0
2015-05-19 15:00:00,43.48,43.48,43.47,43.48,28900.0,33.7496,33.7496,33.7418,33.7496,28900.0
2015-05-19 15:05:00,43.48,43.48,43.42,43.42,111400.0,33.7496,33.7496,33.703,33.703,111400.0
2015-05-19 15:10:00,43.43,43.44,43.38,43.39,70900.0,33.7107,33.7185,33.6719,33.6797,70900.0
2015-05-19 15:15:00,43.38,43.45,43.38,43.42,111600.0,33.6719,33.7263,33.6719,33.703,111600.0
2015-05-19 15:20:00,43.43,43.46,43.42,43.46,79300.0,33.7107,33.734,33.703,33.734,79300.0
2015-05-19 15:25:00,43.46,43.46,43.42,43.45,71700.0,33.734,33.734,33.703,33.7263,71700.0
2015-05-19 15:30:00,43.45,43.47,43.41,43.44,201600.0,33.7263,33.7418,33.6952,33.7185,201600.0
2015-05-19 15:35:00,43.44,43.45,43.43,43.44,92300.0,33.7185,33.7263,33.7107,33.7185,92300.0
2015-05-19 15:40:00,43.44,43.49,43.43,43.49,241200.0,33.7185,33.7573,33.7107,33.7573,241200.0
2015-05-19 15:45:00,43.49,43.51,43.47,43.5,181000.0,33.7573,33.7728,33.7418,33.7651,181000.0
2015-05-19 15:50:00,43.5,43.54,43.49,43.54,114900.0,33.7651,33.7961,33.7573,33.7961,114900.0
2015-05-19 15:55:00,43.54,43.56,43.53,43.55,225700.0,33.7961,33.8116,33.7884,33.8039,225700.0
2015-05-20 09:30:00,43.51,43.58,43.42,43.52,93300.0,33.7728,33.8272,33.703,33.7806,93300.0
2015-05-20 09:35:00,43.52,43.53,43.43,43.48,38800.0,33.7806,33.7884,33.7107,33.7496,38800.0
2015-05-20 09:40:00,43.49,43.6,43.37,43.55,69400.0,33.7573,33.8427,33.6642,33.8039,69400.0
2015-05-20 09:45:00,43.55,43.66,43.52,43.66,60000.0,33.8039,33.8893,33.7806,33.8893,60000.0
2015-05-20 09:50:00,43.65,43.73,43.64,43.72,60300.0,33.8815,33.9436,33.8737,33.9358,60300.0
2015-05-20 09:55:00,43.72,43.75,43.7,43.75,50700.0,33.9358,33.9591,33.9203,33.9591,50700.0
2015-05-20 10:00:00,43.74,43.76,43.72,43.75,69000.0,33.9514,33.9669,33.9358,33.9591,69000.0
2015-05-20 10:05:00,43.74,43.77,43.72,43.75,67100.0,33.9514,33.9747,33.9358,33.9591,67100.0
2015-05-20 10:10:00,43.75,43.76,43.71,43.75,46700.0,33.9591,33.9669,33.9281,33.9591,46700.0
2015-05-20 10:15:00,43.76,43.78,43.74,43.77,43900.0,33.9669,33.9824,33.9514,33.9747,43900.0
2015-05-20 10:20:00,43.77,43.81,43.77,43.81,33100.0,33.9747,34.0057,33.9747,34.0057,33100.0
2015-05-20 10:25:00,43.81,43.81,43.75,43.75,55100.0,34.0057,34.0057,33.9591,33.9591,55100.0
2015-05-20 10:30:00,43.75,43.8,43.73,43.79,41100.0,33.9591,33.9979,33.9436,33.9902,41100.0
2015-05-20 10:35:00,43.79,43.84,43.77,43.84,53800.0,33.9902,34.029,33.9747,34.029,53800.0
2015-05-20 10:40:00,43.84,43.84,43.79,43.81,33600.0,34.029,34.029,33.9902,34.0057,33600.0
2015-05-20 10:45:00,43.8,43.81,43.74,43.74,33600.0,33.9979,34.0057,33.9514,33.9514,33600.0
2015-05-20 10:50:00,43.74,43.79,43.74,43.76,38100.0,33.9514,33.9902,33.9514,33.9669,38100.0
2015-05-20 10:55:00,43.76,43.77,43.74,43.74,32800.0,33.9669,33.9747,33.9514,33.9514,32800.0
2015-05-20 11:00:00,43.74,43.76,43.73,43.74,24300.0,33.9514,33.9669,33.9436,33.9514,24300.0
2015-05-20 11:05:00,43.73,43.79,43.72,43.75,47600.0,33.9436,33.9902,33.9358,33.9591,47600.0
2015-05-20 11:10:00,43.75,43.81,43.75,43.78,47500.0,33.9591,34.0057,33.9591,33.9824,47500.0
2015-05-20 11:15:00,43.78,43.78,43.74,43.76,43500.0,33.9824,33.9824,33.9514,33.9669,43500.0
2015-05-20 11:20:00,43.76,43.77,43.75,43.75,26900.0,33.9669,33.9747,33.9591,33.9591,26900.0
2015-05-20 11:25:00,43.75,43.75,43.67,43.7,33900.0,33.9591,33.9591,33.897,33.9203,33900.0
2015-05-20 11:30:00,43.7,43.71,43.67,43.67,25200.0,33.9203,33.9281,33.897,33.897,25200.0
2015-05-20 11:35:00,43.66,43.66,43.63,43.64,28800.0,33.8893,33.8893,33.866,33.8737,28800.0
2015-05-20 11:40:00,43.64,43.65,43.63,43.63,18500.0,33.8737,33.8815,33.866,33.866,18500.0
2015-05-20 11:45:00,43.62,43.63,43.59,43.6,21500.0,33.8582,33.866,33.8349,33.8427,21500.0
2015-05-20 11:50:00,43.59,43.6,43.57,43.58,46400.0,33.8349,33.8427,33.8194,33.8272,46400.0
2015-05-20 11:55:00,43.58,43.58,43.55,43.55,39300.0,33.8272,33.8272,33.8039,33.8039,39300.0
2015-05-20 12:00:00,43.55,43.56,43.54,43.55,55600.0,33.8039,33.8116,33.7961,33.8039,55600.0
2015-05-20 12:05:00,43.55,43.56,43.54,43.55,22700.0,33.8039,33.8116,33.7961,33.8039,22700.0
2015-05-20 12:10:00,43.54,43.56,43.54,43.55,49600.0,33.7961,33.8116,33.7961,33.8039,49600.0
2015-05-20 12:15:00,43.55,43.63,43.55,43.62,47500.0,33.8039,33.866,33.8039,33.8582,47500.0
2015-05-20 12:20:00,43.63,43.64,43.61,43.62,29200.0,33.866,33.8737,33.8505,33.8582,29200.0
2015-05-20 12:25:00,43.62,43.66,43.62,43.66,48700.0,33.8582,33.8893,33.8582,33.8893,48700.0
2015-05-20 12:30:00,43.66,43.66,43.62,43.62,23000.0,33.8893,33.8893,33.8582,33.8582,23000.0
2015-05-20 12:35:00,43.62,43.66,43.62,43.64,30600.0,33.8582,33.8893,33.8582,33.8737,30600.0
2015-05-20 12:40:00,43.64,43.66,43.62,43.66,23400.0,33.8737,33.8893,33.8582,33.8893,23400.0
2015-05-20 12:45:00,43.66,43.67,43.62,43.62,17000.0,33.8893,33.897,33.8582,33.8582,17000.0
2015-05-20 12:50:00,43.63,43.64,43.62,43.64,22900.0,33.866,33.8737,33.8582,33.8737,22900.0
2015-05-20 12:55:00,43.63,43.66,43.62,43.65,64400.0,33.866,33.8893,33.8582,33.8815,64400.0
2015-05-20 13:00:00,43.66,43.66,43.62,43.64,37300.0,33.8893,33.8893,33.8582,33.8737,37300.0
2015-05-20 13:05:00,43.64,43.64,43.58,43.58,20100.0,33.8737,33.8737,33.8272,33.8272,20100.0
2015-05-20 13:10:00,43.58,43.63,43.56,43.63,29600.0,33.8272,33.866,33.8116,33.866,29600.0
2015-05-20 13:15:00,43.64,43.64,43.62,43.62,13100.0,33.8737,33.8737,33.8582,33.8582,13100.0
2015-05-20 13:20:00,43.62,43.63,43.61,43.63,15000.0,33.8582,33.866,33.8505,33.866,15000.0
2015-05-20 13:25:00,43.63,43.65,43.61,43.61,27000.0,33.866,33.8815,33.8505,33.8505,27000.0
2015-05-20 13:30:00,43.61,43.62,43.58,43.59,33800.0,33.8505,33.8582,33.8272,33.8349,33800.0
2015-05-20 13:35:00,43.59,43.6,43.58,43.58,31500.0,33.8349,33.8427,33.8272,33.8272,31500.0
2015-05-20 13:40:00,43.59,43.59,43.55,43.55,17000.0,33.8349,33.8349,33.8039,33.8039,17000.0
2015-05-20 13:45:00,43.55,43.57,43.55,43.57,22900.0,33.8039,33.8194,33.8039,33.8194,22900.0
2015-05-20 13:50:00,43.57,43.57,43.55,43.55,16600.0,33.8194,33.8194,33.8039,33.8039,16600.0
2015-05-20 13:55:00,43.55,43.57,43.55,43.57,28100.0,33.8039,33.8194,33.8039,33.8194,28100.0
2015-05-20 14:00:00,43.57,43.64,43.56,43.59,89900.0,33.8194,33.8737,33.8116,33.8349,89900.0
2015-05-20 14:05:00,43.59,43.65,43.59,43.62,24900.0,33.8349,33.8815,33.8349,33.8582,24900.0
2015-05-20 14:10:00,43.62,43.64,43.62,43.64,27800.0,33.8582,33.8737,33.8582,33.8737,27800.0
2015-05-20 14:15:00,43.64,43.69,43.64,43.67,34200.0,33.8737,33.9126,33.8737,33.897,34200.0
2015-05-20 14:20:00,43.68,43.7,43.67,43.67,30400.0,33.9048,33.9203,33.897,33.897,30400.0
2015-05-20 14:25:00,43.68,43.76,43.67,43.73,40100.0,33.9048,33.9669,33.897,33.9436,40100.0
2015-05-20 14:30:00,43.73,43.74,43.66,43.66,33500.0,33.9436,33.9514,33.8893,33.8893,33500.0
2015-05-20 14:35:00,43.67,43.69,43.66,43.66,35300.0,33.897,33.9126,33.8893,33.8893,35300.0
2015-05-20 14:40:00,43.66,43.67,43.64,43.65,27900.0,33.8893,33.897,33.8737,33.8815,27900.0
2015-05-20 14:45:00,43.66,43.71,43.62,43.62,36500.0,33.8893,33.9281,33.8582,33.8582,36500.0
2015-05-20 14:50:00,43.62,43.67,43.61,43.66,23900.0,33.8582,33.897,33.8505,33.8893,23900.0
2015-05-20 14:55:00,43.66,43.67,43.63,43.66,24300.0,33.8893,33.897,33.866,33.8893,24300.0
2015-05-20 15:00:00,43.66,43.67,43.64,43.67,22200.0,33.8893,33.897,33.8737,33.897,22200.0
2015-05-20 15:05:00,43.67,43.72,43.67,43.7,28800.0,33.897,33.9358,33.897,33.9203,28800.0
2015-05-20 15:10:00,43.71,43.72,43.66,43.66,36200.0,33.9281,33.9358,33.8893,33.8893,36200.0
2015-05-20 15:15:00,43.66,43.67,43.61,43.61,57500.0,33.8893,33.897,33.8505,33.8505,57500.0
2015-05-20 15:20:00,43.61,43.63,43.58,43.61,67300.0,33.8505,33.866,33.8272,33.8505,67300.0
2015-05-20 15:25:00,43.61,43.63,43.61,43.62,53000.0,33.8505,33.866,33.8505,33.8582,53000.0
2015-05-20 15:30:00,43.62,43.63,43.59,43.62,73300.0,33.8582,33.866,33.8349,33.8582,73300.0
2015-05-20 15:35:00,43.63,43.64,43.6,43.61,99200.0,33.866,33.8737,33.8427,33.8505,99200.0
2015-05-20 15:40:00,43.62,43.67,43.61,43.65,41100.0,33.8582,33.897,33.8505,33.8815,41100.0
2015-05-20 15:45:00,43.65,43.71,43.65,43.71,72000.0,33.8815,33.9281,33.8815,33.9281,72000.0
2015-05-20 15:50:00,43.7,43.71,43.65,43.67,44800.0,33.9203,33.9281,33.8815,33.897,44800.0
2015-05-20 15:55:00,43.66,43.68,43.62,43.62,157900.0,33.8893,33.9048,33.8582,33.8582,157900.0
2015-05-21 09:30:00,43.39,43.54,43.35,43.49,76900.0,33.6797,33.7961,33.6486,33.7573,76900.0
2015-05-21 09:35:00,43.53,43.61,43.46,43.59,43100.0,33.7884,33.8505,33.734,33.8349,43100.0
2015-05-21 09:40:00,43.59,43.64,43.57,43.57,78300.0,33.8349,33.8737,33.8194,33.8194,78300.0
2015-05-21 09:45:00,43.58,43.61,43.54,43.57,218100.0,33.8272,33.8505,33.7961,33.8194,218100.0
2015-05-21 09:50:00,43.56,43.57,43.51,43.52,32500.0,33.8116,33.8194,33.7728,33.7806,32500.0
2015-05-21 09:55:00,43.51,43.54,43.51,43.52,60400.0,33.7728,33.7961,33.7728,33.7806,60400.0
2015-05-21 10:00:00,43.52,43.58,43.5,43.57,45200.0,33.7806,33.8272,33.7651,33.8194,45200.0
2015-05-21 10:05:00,43.57,43.59,43.5,43.5,66100.0,33.8194,33.8349,33.7651,33.7651,66100.0
2015-05-21 10:10:00,43.51,43.52,43.48,43.48,29800.0,33.7728,33.7806,33.7496,33.7496,29800.0
2015-05-21 10:15:00,43.48,43.54,43.48,43.52,36000.0,33.7496,33.7961,33.7496,33.7806,36000.0
2015-05-21 10:20:00,43.52,43.57,43.51,43.56,26700.0,33.7806,33.8194,33.7728,33.8116,26700.0
2015-05-21 10:25:00,43.56,43.59,43.55,43.57,25600.0,33.8116,33.8349,33.8039,33.8194,25600.0
2015-05-21 10:30:00,43.56,43.57,43.51,43.53,38500.0,33.8116,33.8194,33.7728,33.7884,38500.0
2015-05-21 10:35:00,43.52,43.55,43.52,43.54,11000.0,33.7806,33.8039,33.7806,33.7961,11000.0
2015-05-21 10:40:00,43.55,43.57,43.54,43.57,23300.0,33.8039,33.8194,33.7961,33.8194,23300.0
2015-05-21 10:45:00,43.56,43.61,43.56,43.57,138200.0,33.8116,33.8505,33.8116,33.8194,138200.0
2015-05-21 10:50:00,43.57,43.58,43.55,43.57,81700.0,33.8194,33.8272,33.8039,33.8194,81700.0
2015-05-21 10:55:00,43.57,43.58,43.55,43.55,27900.0,33.8194,33.8272,33.8039,33.8039,27900.0
2015-05-21 11:00:00,43.56,43.6,43.56,43.58,62100.0,33.8116,33.8427,33.8116,33.8272,62100.0
2015-05-21 11:05:00,43.57,43.62,43.57,43.6,23500.0,33.8194,33.8582,33.8194,33.8427,23500.0
2015-05-21 11:10:00,43.61,43.62,43.59,43.61,32000.0,33.8505,33.8582,33.8349,33.8505,32000.0
2015-05-21 11:15:00,43.6,43.62,43.57,43.57,68800.0,33.8427,33.8582,33.8194,33.8194,68800.0
2015-05-21 11:20:00,43.57,43.63,43.56,43.63,40700.0,33.8194,33.866,33.8116,33.866,40700.0
2015-05-21 11:25:00,43.64,43.66,43.63,43.66,29800.0,33.8737,33.8893,33.866,33.8893,29800.0
2015-05-21 11:30:00,43.66,43.67,43.6,43.6,39600.0,33.8893,33.897,33.8427,33.8427,39600.0
2015-05-21 11:35:00,43.6,43.63,43.58,43.63,27200.0,33.8427,33.866,33.8272,33.866,27200.0
2015-05-21 11:40:00,43.63,43.63,43.59,43.59,12800.0,33.866,33.866,33.8349,33.8349,12800.0
2015-05-21 11:45:00,43.59,43.6,43.57,43.57,21000.0,33.8349,33.8427,33.8194,33.8194,21000.0
2015-05-21 11:50:00,43.57,43.6,43.57,43.6,18700.0,33.8194,33.8427,33.8194,33.8427,18700.0
2015-05-21 11:55:00,43.6,43.64,43.59,43.63,24500.0,33.8427,33.8737,33.8349,33.866,24500.0
2015-05-21 12:00:00,43.64,43.65,43.62,43.64,23400.0,33.8737,33.8815,33.8582,33.8737,23400.0
2015-05-21 12:05:00,43.64,43.66,43.64,43.66,31600.0,33.8737,33.8893,33.8737,33.8893,31600.0
2015-05-21 12:10:00,43.66,43.69,43.64,43.69,59700.0,33.8893,33.9126,33.8737,33.9126,59700.0
2015-05-21 12:15:00,43.69,43.71,43.68,43.71,42100.0,33.9126,33.9281,33.9048,33.9281,42100.0
2015-05-21 12:20:00,43.71,43.74,43.7,43.73,40900.0,33.9281,33.9514,33.9203,33.9436,40900.0
2015-05-21 12:25:00,43.73,43.75,43.72,43.74,36000.0,33.9436,33.9591,33.9358,33.9514,36000.0
2015-05-21 12:30:00,43.75,43.75,43.71,43.71,42700.0,33.9591,33.9591,33.9281,33.9281,42700.0
2015-05-21 12:35:00,43.72,43.72,43.7,43.72,38900.0,33.9358,33.9358,33.9203,33.9358,38900.0
2015-05-21 12:40:00,43.72,43.76,43.71,43.76,53300.0,33.9358,33.9669,33.9281,33.9669,53300.0
2015-05-21 12:45:00,43.76,43.77,43.75,43.77,58600.0,33.9669,33.9747,33.9591,33.9747,58600.0
2015-05-21 12:50:00,43.77,43.77,43.73,43.74,48300.0,33.9747,33.9747,33.9436,33.9514,48300.0
2015-05-21 12:55:00,43.73,43.74,43.73,43.73,24400.0,33.9436,33.9514,33.9436,33.9436,24400.0
2015-05-21 13:00:00,43.74,43.74,43.72,43.72,25600.0,33.9514,33.9514,33.9358,33.9358,25600.0
2015-05-21 13:05:00,43.72,43.73,43.71,43.73,38600.0,33.9358,33.9436,33.9281,33.9436,38600.0
2015-05-21 13:10:00,43.73,43.73,43.71,43.71,22400.0,33.9436,33.9436,33.9281,33.9281,22400.0
2015-05-21 13:15:00,43.72,43.72,43.69,43.69,38100.0,33.9358,33.9358,33.9126,33.9126,38100.0
2015-05-21 13:20:00,43.69,43.7,43.68,43.68,31700.0,33.9126,33.9203,33.9048,33.9048,31700.0
2015-05-21 13:25:00,43.68,43.7,43.67,43.69,35000.0,33.9048,33.9203,33.897,33.9126,35000.0
2015-05-21 13:30:00,43.69,43.69,43.66,43.66,79800.0,33.9126,33.9126,33.8893,33.8893,79800.0
2015-05-21 13:35:00,43.66,43.67,43.65,43.66,21300.0,33.8893,33.897,33.8815,33.8893,21300.0
2015-05-21 13:40:00,43.67,43.67,43.64,43.65,66800.0,33.897,33.897,33.8737,33.8815,66800.0
2015-05-21 13:45:00,43.65,43.67,43.64,43.66,34000.0,33.8815,33.897,33.8737,33.8893,34000.0
2015-05-21 13:50:00,43.65,43.66,43.65,43.66,12000.0,33.8815,33.8893,33.8815,33.8893,12000.0
2015-05-21 13:55:00,43.65,43.66,43.64,43.65,22700.0,33.8815,33.8893,33.8737,33.8815,22700.0
2015-05-21 14:00:00,43.65,43.69,43.65,43.69,45100.0,33.8815,33.9126,33.8815,33.9126,45100.0
2015-05-21 14:05:00,43.69,43.71,43.68,43.71,51500.0,33.9126,33.9281,33.9048,33.9281,51500.0
2015-05-21 14:10:00,43.7,43.72,43.68,43.71,58300.0,33.9203,33.9358,33.9048,33.9281,58300.0
2015-05-21 14:15:00,43.72,43.73,43.71,43.72,27500.0,33.9358,33.9436,33.9281,33.9358,27500.0
2015-05-21 14:20:00,43.73,43.75,43.72,43.74,40400.0,33.9436,33.9591,33.9358,33.9514,40400.0
2015-05-21 14:25:00,43.75,43.77,43.73,43.76,44500.0,33.9591,33.9747,33.9436,33.9669,44500.0
2015-05-21 14:30:00,43.76,43.76,43.73,43.74,20700.0,33.9669,33.9669,33.9436,33.9514,20700.0
2015-05-21 14:35:00,43.72,43.76,43.72,43.76,29600.0,33.9358,33.9669,33.9358,33.9669,29600.0
2015-05-21 14:40:00,43.75,43.77,43.75,43.77,39100.0,33.9591,33.9747,33.9591,33.9747,39100.0
2015-05-21 14:45:00,43.77,43.77,43.76,43.77,23000.0,33.9747,33.9747,33.9669,33.9747,23000.0
2015-05-21 14:50:00,43.77,43.77,43.75,43.75,30400.0,33.9747,33.9747,33.9591,33.9591,30400.0
2015-05-21 14:55:00,43.75,43.76,43.74,43.74,13200.0,33.9591,33.9669,33.9514,33.9514,13200.0
2015-05-21 15:00:00,43.75,43.76,43.73,43.73,49200.0,33.9591,33.9669,33.9436,33.9436,49200.0
2015-05-21 15:05:00,43.73,43.74,43.7,43.7,31600.0,33.9436,33.9514,33.9203,33.9203,31600.0
2015-05-21 15:10:00,43.7,43.71,43.67,43.68,20800.0,33.9203,33.9281,33.897,33.9048,20800.0
2015-05-21 15:15:00,43.68,43.69,43.66,43.66,49600.0,33.9048,33.9126,33.8893,33.8893,49600.0
2015-05-21 15:20:00,43.66,43.67,43.63,43.63,40400.0,33.8893,33.897,33.866,33.866,40400.0
2015-05-21 15:25:00,43.63,43.65,43.63,43.65,27500.0,33.866,33.8815,33.866,33.8815,27500.0
2015-05-21 15:30:00,43.65,43.69,43.64,43.66,47700.0,33.8815,33.9126,33.8737,33.8893,47700.0
2015-05-21 15:35:00,43.66,43.7,43.66,43.69,57800.0,33.8893,33.9203,33.8893,33.9126,57800.0
2015-05-21 15:40:00,43.69,43.75,43.69,43.7,78600.0,33.9126,33.9591,33.9126,33.9203,78600.0
2015-05-21 15:45:00,43.71,43.72,43.69,43.71,69000.0,33.9281,33.9358,33.9126,33.9281,69000.0
2015-05-21 15:50:00,43.71,43.71,43.66,43.67,76800.0,33.9281,33.9281,33.8893,33.897,76800.0
2015-05-21 15:55:00,43.66,43.67,43.63,43.64,214000.0,33.8893,33.897,33.866,33.8737,214000.0
2015-05-22 09:30:00,43.6,43.62,43.49,43.53,88100.0,33.8427,33.8582,33.7573,33.7884,88100.0
2015-05-22 09:35:00,43.53,43.64,43.52,43.62,91700.0,33.7884,33.8737,33.7806,33.8582,91700.0
2015-05-22 09:40:00,43.61,43.66,43.54,43.54,78100.0,33.8505,33.8893,33.7961,33.7961,78100.0
2015-05-22 09:45:00,43.53,43.62,43.52,43.58,38600.0,33.7884,33.8582,33.7806,33.8272,38600.0
2015-05-22 09:50:00,43.58,43.6,43.56,43.59,26900.0,33.8272,33.8427,33.8116,33.8349,26900.0
2015-05-22 09:55:00,43.59,43.6,43.52,43.53,45800.0,33.8349,33.8427,33.7806,33.7884,45800.0
2015-05-22 10:00:00,43.54,43.61,43.54,43.59,51400.0,33.7961,33.8505,33.7961,33.8349,51400.0
2015-05-22 10:05:00,43.59,43.63,43.57,43.58,55100.0,33.8349,33.866,33.8194,33.8272,55100.0
2015-05-22 10:10:00,43.58,43.62,43.57,43.6,29600.0,33.8272,33.8582,33.8194,33.8427,29600.0
2015-05-22 10:15:00,43.61,43.63,43.56,43.56,30200.0,33.8505,33.866,33.8116,33.8116,30200.0
2015-05-22 10:20:00,43.56,43.59,43.53,43.55,19800.0,33.8116,33.8349,33.7884,33.8039,19800.0
2015-05-22 10:25:00,43.55,43.58,43.52,43.52,18500.0,33.8039,33.8272,33.7806,33.7806,18500.0
2015-05-22 10:30:00,43.53,43.53,43.5,43.52,27800.0,33.7884,33.7884,33.7651,33.7806,27800.0
2015-05-22 10:35:00,43.52,43.55,43.51,43.51,19700.0,33.7806,33.8039,33.7728,33.7728,19700.0
2015-05-22 10:40:00,43.5,43.53,43.5,43.5,29600.0,33.7651,33.7884,33.7651,33.7651,29600.0
2015-05-22 10:45:00,43.5,43.53,43.49,43.52,40900.0,33.7651,33.7884,33.7573,33.7806,40900.0
2015-05-22 10:50:00,43.52,43.53,43.47,43.48,78700.0,33.7806,33.7884,33.7418,33.7496,78700.0
2015-05-22 10:55:00,43.48,43.49,43.47,43.48,18900.0,33.7496,33.7573,33.7418,33.7496,18900.0
2015-05-22 11:00:00,43.48,43.5,43.47,43.5,32200.0,33.7496,33.7651,33.7418,33.7651,32200.0
2015-05-22 11:05:00,43.5,43.5,43.45,43.47,44300.0,33.7651,33.7651,33.7263,33.7418,44300.0
2015-05-22 11:10:00,43.46,43.49,43.45,43.46,68600.0,33.734,33.7573,33.7263,33.734,68600.0
2015-05-22 11:15:00,43.46,43.49,43.45,43.49,23100.0,33.734,33.7573,33.7263,33.7573,23100.0
2015-05-22 11:20:00,43.49,43.51,43.47,43.48,27600.0,33.7573,33.7728,33.7418,33.7496,27600.0
2015-05-22 11:25:00,43.48,43.53,43.47,43.53,20100.0,33.7496,33.7884,33.7418,33.7884,20100.0
2015-05-22 11:30:00,43.52,43.53,43.49,43.51,29300.0,33.7806,33.7884,33.7573,33.7728,29300.0
2015-05-22 11:35:00,43.52,43.52,43.49,43.49,13400.0,33.7806,33.7806,33.7573,33.7573,13400.0
2015-05-22 11:40:00,43.49,43.52,43.48,43.5,28000.0,33.7573,33.7806,33.7496,33.7651,28000.0
2015-05-22 11:45:00,43.51,43.51,43.45,43.46,26300.0,33.7728,33.7728,33.7263,33.734,26300.0
2015-05-22 11:50:00,43.46,43.5,43.46,43.5,21700.0,33.734,33.7651,33.734,33.7651,21700.0
2015-05-22 11:55:00,43.5,43.51,43.48,43.5,33300.0,33.7651,33.7728,33.7496,33.7651,33300.0
2015-05-22 12:00:00,43.49,43.5,43.46,43.46,27600.0,33.7573,33.7651,33.734,33.734,27600.0
2015-05-22 12:05:00,43.47,43.48,43.45,43.48,23600.0,33.7418,33.7496,33.7263,33.7496,23600.0
2015-05-22 12:10:00,43.48,43.51,43.47,43.51,20500.0,33.7496,33.7728,33.7418,33.7728,20500.0
2015-05-22 12:15:00,43.5,43.51,43.49,43.5,11000.0,33.7651,33.7728,33.7573,33.7651,11000.0
2015-05-22 12:20:00,43.5,43.55,43.5,43.55,18700.0,33.7651,33.8039,33.7651,33.8039,18700.0
2015-05-22 12:25:00,43.55,43.59,43.54,43.58,9300.0,33.8039,33.8349,33.7961,33.8272,9300.0
2015-05-22 12:30:00,43.59,43.59,43.56,43.57,39400.0,33.8349,33.8349,33.8116,33.8194,39400.0
2015-05-22 12:35:00,43.57,43.57,43.54,43.54,16400.0,33.8194,33.8194,33.7961,33.7961,16400.0
2015-05-22 12:40:00,43.54,43.55,43.51,43.52,35500.0,33.7961,33.8039,33.7728,33.7806,35500.0
2015-05-22 12:45:00,43.52,43.52,43.49,43.51,33500.0,33.7806,33.7806,33.7573,33.7728,33500.0
2015-05-22 12:50:00,43.51,43.56,43.5,43.55,21000.0,33.7728,33.8116,33.7651,33.8039,21000.0
2015-05-22 12:55:00,43.55,43.59,43.54,43.59,17800.0,33.8039,33.8349,33.7961,33.8349,17800.0
2015-05-22 13:00:00,43.58,43.66,43.56,43.65,67700.0,33.8272,33.8893,33.8116,33.8815,67700.0
2015-05-22 13:05:00,43.65,43.65,43.6,43.63,46000.0,33.8815,33.8815,33.8427,33.866,46000.0
2015-05-22 13:10:00,43.62,43.63,43.59,43.6,29200.0,33.8582,33.866,33.8349,33.8427,29200.0
2015-05-22 13:15:00,43.61,43.61,43.54,43.55,30700.0,33.8505,33.8505,33.7961,33.8039,30700.0
2015-05-22 13:20:00,43.55,43.55,43.52,43.52,19900.0,33.8039,33.8039,33.7806,33.7806,19900.0
2015-05-22 13:25:00,43.52,43.54,43.5,43.51,24800.0,33.7806,33.7961,33.7651,33.7728,24800.0
2015-05-22 13:30:00,43.51,43.57,43.5,43.57,19100.0,33.7728,33.8194,33.7651,33.8194,19100.0
2015-05-22 13:35:00,43.56,43.57,43.53,43.53,28500.0,33.8116,33.8194,33.7884,33.7884,28500.0
2015-05-22 13:40:00,43.54,43.57,43.53,43.57,13900.0,33.7961,33.8194,33.7884,33.8194,13900.0
2015-05-22 13:45:00,43.57,43.58,43.55,43.57,20300.0,33.8194,33.8272,33.8039,33.8194,20300.0
2015-05-22 13:50:00,43.58,43.59,43.56,43.56,13000.0,33.8272,33.8349,33.8116,33.8116,13000.0
2015-05-22 13:55:00,43.56,43.57,43.53,43.54,11200.0,33.8116,33.8194,33.7884,33.7961,11200.0
2015-05-22 14:00:00,43.54,43.54,43.49,43.5,33900.0,33.7961,33.7961,33.7573,33.7651,33900.0
2015-05-22 14:05:00,43.5,43.54,43.49,43.54,14100.0,33.7651,33.7961,33.7573,33.7961,14100.0
2015-05-22 14:10:00,43.54,43.55,43.51,43.52,29100.0,33.7961,33.8039,33.7728,33.7806,29100.0
2015-05-22 14:15:00,43.51,43.54,43.51,43.52,16100.0,33.7728,33.7961,33.7728,33.7806,16100.0
2015-05-22 14:20:00,43.52,43.54,43.51,43.52,18100.0,33.7806,33.7961,33.7728,33.7806,18100.0
2015-05-22 14:25:00,43.52,43.55,43.52,43.54,11500.0,33.7806,33.8039,33.7806,33.7961,11500.0
2015-05-22 14:30:00,43.54,43.56,43.53,43.55,17300.0,33.7961,33.8116,33.7884,33.8039,17300.0
2015-05-22 14:35:00,43.55,43.55,43.54,43.55,5100.0,33.8039,33.8039,33.7961,33.8039,5100.0
2015-05-22 14:40:00,43.55,43.58,43.54,43.57,24300.0,33.8039,33.8272,33.7961,33.8194,24300.0
2015-05-22 14:45:00,43.57,43.58,43.54,43.55,24900.0,33.8194,33.8272,33.7961,33.8039,24900.0
2015-05-22 14:50:00,43.55,43.56,43.54,43.54,11000.0,33.8039,33.8116,33.7961,33.7961,11000.0
2015-05-22 14:55:00,43.54,43.54,43.52,43.52,15900.0,33.7961,33.7961,33.7806,33.7806,15900.0
2015-05-22 15:00:00,43.53,43.56,43.5,43.56,27900.0,33.7884,33.8116,33.7651,33.8116,27900.0
2015-05-22 15:05:00,43.56,43.58,43.55,43.55,21700.0,33.8116,33.8272,33.8039,33.8039,21700.0
2015-05-22 15:10:00,43.55,43.56,43.54,43.55,7900.0,33.8039,33.8116,33.7961,33.8039,7900.0
2015-05-22 15:15:00,43.54,43.55,43.53,43.53,16000.0,33.7961,33.8039,33.7884,33.7884,16000.0
2015-05-22 15:20:00,43.54,43.57,43.53,43.57,19700.0,33.7961,33.8194,33.7884,33.8194,19700.0
2015-05-22 15:25:00,43.56,43.57,43.53,43.53,22400.0,33.8116,33.8194,33.7884,33.7884,22400.0
2015-05-22 15:30:00,43.54,43.56,43.53,43.55,44100.0,33.7961,33.8116,33.7884,33.8039,44100.0
2015-05-22 15:35:00,43.54,43.55,43.52,43.55,36500.0,33.7961,33.8039,33.7806,33.8039,36500.0
2015-05-22 15:40:00,43.55,43.55,43.54,43.55,17800.0,33.8039,33.8039,33.7961,33.8039,17800.0
2015-05-22 15:45:00,43.55,43.55,43.51,43.51,54100.0,33.8039,33.8039,33.7728,33.7728,54100.0
2015-05-22 15:50:00,43.51,43.52,43.5,43.5,70400.0,33.7728,33.7806,33.7651,33.7651,70400.0
2015-05-22 15:55:00,43.5,43.5,43.47,43.48,188500.0,33.7651,33.7651,33.7418,33.7496,188500.0
2015-05-26 09:30:00,43.47,43.51,43.4,43.41,101000.0,33.7418,33.7728,33.6875,33.6952,101000.0
2015-05-26 09:35:00,43.4,43.4,43.3,43.33,40000.0,33.6875,33.6875,33.6098,33.6331,40000.0
2015-05-26 09:40:00,43.32,43.39,43.25,43.34,97300.0,33.6254,33.6797,33.571,33.6409,97300.0
2015-05-26 09:45:00,43.34,43.36,43.28,43.3,52100.0,33.6409,33.6564,33.5943,33.6098,52100.0
2015-05-26 09:50:00,43.29,43.3,43.21,43.28,61600.0,33.6021,33.6098,33.54,33.5943,61600.0
2015-05-26 09:55:00,43.29,43.35,43.26,43.35,30000.0,33.6021,33.6486,33.5788,33.6486,30000.0
2015-05-26 10:00:00,43.35,43.4,43.32,43.37,69000.0,33.6486,33.6875,33.6254,33.6642,69000.0
2015-05-26 10:05:00,43.37,43.38,43.34,43.35,35500.0,33.6642,33.6719,33.6409,33.6486,35500.0
2015-05-26 10:10:00,43.35,43.37,43.32,43.37,54900.0,33.6486,33.6642,33.6254,33.6642,54900.0
2015-05-26 10:15:00,43.37,43.41,43.32,43.4,88400.0,33.6642,33.6952,33.6254,33.6875,88400.0
2015-05-26 10:20:00,43.4,43.41,43.36,43.4,52900.0,33.6875,33.6952,33.6564,33.6875,52900.0
2015-05-26 10:25:00,43.39,43.4,43.36,43.37,30300.0,33.6797,33.6875,33.6564,33.6642,30300.0
2015-05-26 10:30:00,43.37,43.42,43.35,43.37,55600.0,33.6642,33.703,33.6486,33.6642,55600.0
2015-05-26 10:35:00,43.36,43.36,43.29,43.32,39000.0,33.6564,33.6564,33.6021,33.6254,39000.0
2015-05-26 10:40:00,43.31,43.38,43.29,43.34,64800.0,33.6176,33.6719,33.6021,33.6409,64800.0
2015-05-26 10:45:00,43.34,43.35,43.3,43.33,37500.0,33.6409,33.6486,33.6098,33.6331,37500.0
2015-05-26 10:50:00,43.33,43.35,43.27,43.27,45900.0,33.6331,33.6486,33.5865,33.5865,45900.0
2015-05-26 10:55:00,43.27,43.3,43.24,43.3,117200.0,33.5865,33.6098,33.5633,33.6098,117200.0
2015-05-26 11:00:00,43.3,43.31,43.18,43.19,61100.0,33.6098,33.6176,33.5167,33.5245,61100.0
2015-05-26 11:05:00,43.18,43.25,43.18,43.22,53800.0,33.5167,33.571,33.5167,33.5477,53800.0
2015-05-26 11:10:00,43.22,43.23,43.19,43.2,31500.0,33.5477,33.5555,33.5245,33.5322,31500.0
2015-05-26 11:15:00,43.2,43.21,43.18,43.19,34000.0,33.5322,33.54,33.5167,33.5245,34000.0
2015-05-26 11:20:00,43.19,43.26,43.18,43.23,60800.0,33.5245,33.5788,33.5167,33.5555,60800.0
2015-05-26 11:25:00,43.22,43.25,43.19,43.25,57500.0,33.5477,33.571,33.5245,33.571,57500.0
2015-05-26 11:30:00,43.25,43.29,43.23,43.25,53500.0,33.571,33.6021,33.5555,33.571,53500.0
2015-05-26 11:35:00,43.26,43.3,43.25,43.27,43100.0,33.5788,33.6098,33.571,33.5865,43100.0
2015-05-26 11:40:00,43.27,43.29,43.25,43.26,34500.0,33.5865,33.6021,33.571,33.5788,34500.0
2015-05-26 11:45:00,43.26,43.3,43.24,43.26,57900.0,33.5788,33.6098,33.5633,33.5788,57900.0
2015-05-26 11:50:00,43.25,43.25,43.19,43.2,21000.0,33.571,33.571,33.5245,33.5322,21000.0
2015-05-26 11:55:00,43.2,43.23,43.18,43.19,26700.0,33.5322,33.5555,33.5167,33.5245,26700.0
2015-05-26 12:00:00,43.19,43.22,43.19,43.2,39900.0,33.5245,33.5477,33.5245,33.5322,39900.0
2015-05-26 12:05:00,43.2,43.23,43.19,43.2,27100.0,33.5322,33.5555,33.5245,33.5322,27100.0
2015-05-26 12:10:00,43.2,43.22,43.18,43.22,26700.0,33.5322,33.5477,33.5167,33.5477,26700.0
2015-05-26 12:15:00,43.22,43.24,43.21,43.24,23600.0,33.5477,33.5633,33.54,33.5633,23600.0
2015-05-26 12:20:00,43.24,43.27,43.22,43.27,25700.0,33.5633,33.5865,33.5477,33.5865,25700.0
2015-05-26 12:25:00,43.27,43.27,43.24,43.25,19700.0,33.5865,33.5865,33.5633,33.571,19700.0
2015-05-26 12:30:00,43.25,43.27,43.2,43.22,30200.0,33.571,33.5865,33.5322,33.5477,30200.0
2015-05-26 12:35:00,43.22,43.22,43.18,43.2,19000.0,33.5477,33.5477,33.5167,33.5322,19000.0
2015-05-26 12:40:00,43.19,43.23,43.19,43.23,22400.0,33.5245,33.5555,33.5245,33.5555,22400.0
2015-05-26 12:45:00,43.22,43.23,43.19,43.22,11800.0,33.5477,33.5555,33.5245,33.5477,11800.0
2015-05-26 12:50:00,43.21,43.22,43.14,43.19,43100.0,33.54,33.5477,33.4856,33.5245,43100.0
2015-05-26 12:55:00,43.19,43.19,43.17,43.17,23500.0,33.5245,33.5245,33.5089,33.5089,23500.0
2015-05-26 13:00:00,43.18,43.2,43.16,43.18,26400.0,33.5167,33.5322,33.5012,33.5167,26400.0
2015-05-26 13:05:00,43.19,43.19,43.12,43.17,36600.0,33.5245,33.5245,33.4701,33.5089,36600.0
2015-05-26 13:10:00,43.17,43.23,43.17,43.23,45000.0,33.5089,33.5555,33.5089,33.5555,45000.0
2015-05-26 13:15:00,43.23,43.26,43.23,43.24,76200.0,33.5555,33.5788,33.5555,33.5633,76200.0
2015-05-26 13:20:00,43.25,43.25,43.23,43.24,32300.0,33.571,33.571,33.5555,33.5633,32300.0
2015-05-26 13:25:00,43.25,43.27,43.24,43.26,57300.0,33.571,33.5865,33.5633,33.5788,57300.0
2015-05-26 13:30:00,43.26,43.28,43.25,43.28,183400.0,33.5788,33.5943,33.571,33.5943,183400.0
2015-05-26 13:35:00,43.28,43.29,43.22,43.23,74300.0,33.5943,33.6021,33.5477,33.5555,74300.0
2015-05-26 13:40:00,43.23,43.28,43.23,43.24,34800.0,33.5555,33.5943,33.5555,33.5633,34800.0
2015-05-26 13:45:00,43.24,43.28,43.23,43.26,78400.0,33.5633,33.5943,33.5555,33.5788,78400.0
2015-05-26 13:50:00,43.25,43.29,43.25,43.27,144800.0,33.571,33.6021,33.571,33.5865,144800.0
2015-05-26 13:55:00,43.27,43.28,43.24,43.27,67200.0,33.5865,33.5943,33.5633,33.5865,67200.0
2015-05-26 14:00:00,43.27,43.37,43.26,43.34,113100.0,33.5865,33.6642,33.5788,33.6409,113100.0
2015-05-26 14:05:00,43.34,43.39,43.33,43.38,165400.0,33.6409,33.6797,33.6331,33.6719,165400.0
2015-05-26 14:10:00,43.38,43.43,43.38,43.42,88600.0,33.6719,33.7107,33.6719,33.703,88600.0
2015-05-26 14:15:00,43.43,43.47,43.41,43.46,108800.0,33.7107,33.7418,33.6952,33.734,108800.0
2015-05-26 14:20:00,43.46,43.46,43.36,43.36,120100.0,33.734,33.734,33.6564,33.6564,120100.0
2015-05-26 14:25:00,43.37,43.41,43.34,43.34,91400.0,33.6642,33.6952,33.6409,33.6409,91400.0
2015-05-26 14:30:00,43.35,43.35,43.32,43.33,83900.0,33.6486,33.6486,33.6254,33.6331,83900.0
2015-05-26 14:35:00,43.33,43.42,43.32,43.41,121000.0,33.6331,33.703,33.6254,33.6952,121000.0
2015-05-26 14:40:00,43.42,43.45,43.4,43.45,168800.0,33.703,33.7263,33.6875,33.7263,168800.0
2015-05-26 14:45:00,43.45,43.48,43.43,43.44,126400.0,33.7263,33.7496,33.7107,33.7185,126400.0
2015-05-26 14:50:00,43.45,43.45,43.42,43.44,78100.0,33.7263,33.7263,33.703,33.7185,78100.0
2015-05-26 14:55:00,43.44,43.45,43.43,43.44,80900.0,33.7185,33.7263,33.7107,33.7185,80900.0
2015-05-26 15:00:00,43.44,43.49,43.43,43.48,100900.0,33.7185,33.7573,33.7107,33.7496,100900.0
2015-05-26 15:05:00,43.48,43.54,43.47,43.54,151500.0,33.7496,33.7961,33.7418,33.7961,151500.0
2015-05-26 15:10:00,43.54,43.55,43.5,43.52,123900.0,33.7961,33.8039,33.7651,33.7806,123900.0
2015-05-26 15:15:00,43.52,43.58,43.51,43.51,101400.0,33.7806,33.8272,33.7728,33.7728,101400.0
2015-05-26 15:20:00,43.51,43.52,43.48,43.5,47400.0,33.7728,33.7806,33.7496,33.7651,47400.0
2015-05-26 15:25:00,43.51,43.51,43.43,43.49,86000.0,33.7728,33.7728,33.7107,33.7573,86000.0
2015-05-26 15:30:00,43.49,43.51,43.46,43.5,64200.0,33.7573,33.7728,33.734,33.7651,64200.0
2015-05-26 15:35:00,43.51,43.55,43.5,43.52,108700.0,33.7728,33.8039,33.7651,33.7806,108700.0
2015-05-26 15:40:00,43.52,43.58,43.51,43.58,142200.0,33.7806,33.8272,33.7728,33.8272,142200.0
2015-05-26 15:45:00,43.57,43.57,43.5,43.53,129700.0,33.8194,33.8194,33.7651,33.7884,129700.0
2015-05-26 15:50:00,43.53,43.54,43.46,43.48,145400.0,33.7884,33.7961,33.734,33.7496,145400.0
2015-05-26 15:55:00,43.49,43.49,43.45,43.46,247300.0,33.7573,33.7573,33.7263,33.734,247300.0
2015-05-27 09:30:00,43.63,43.68,43.43,43.5,140600.0,33.866,33.9048,33.7107,33.7651,140600.0
2015-05-27 09:35:00,43.51,43.57,43.41,43.43,260300.0,33.7728,33.8194,33.6952,33.7107,260300.0
2015-05-27 09:40:00,43.43,43.53,43.38,43.47,70400.0,33.7107,33.7884,33.6719,33.7418,70400.0
2015-05-27 09:45:00,43.47,43.56,43.45,43.53,66000.0,33.7418,33.8116,33.7263,33.7884,66000.0
2015-05-27 09:50:00,43.53,43.76,43.53,43.72,45400.0,33.7884,33.9669,33.7884,33.9358,45400.0
2015-05-27 09:55:00,43.72,43.74,43.59,43.6,57200.0,33.9358,33.9514,33.8349,33.8427,57200.0
2015-05-27 10:00:00,43.62,43.67,43.62,43.65,36900.0,33.8582,33.897,33.8582,33.8815,36900.0
2015-05-27 10:05:00,43.64,43.65,43.58,43.62,36300.0,33.8737,33.8815,33.8272,33.8582,36300.0
2015-05-27 10:10:00,43.62,43.66,43.61,43.64,46600.0,33.8582,33.8893,33.8505,33.8737,46600.0
2015-05-27 10:15:00,43.63,43.65,43.61,43.61,34000.0,33.866,33.8815,33.8505,33.8505,34000.0
2015-05-27 10:20:00,43.61,43.64,43.61,43.63,33500.0,33.8505,33.8737,33.8505,33.866,33500.0
2015-05-27 10:25:00,43.63,43.65,43.59,43.6,31200.0,33.866,33.8815,33.8349,33.8427,31200.0
2015-05-27 10:30:00,43.61,43.69,43.6,43.67,49100.0,33.8505,33.9126,33.8427,33.897,49100.0
2015-05-27 10:35:00,43.67,43.7,43.65,43.68,68600.0,33.897,33.9203,33.8815,33.9048,68600.0
2015-05-27 10:40:00,43.68,43.72,43.68,43.71,35500.0,33.9048,33.9358,33.9048,33.9281,35500.0
2015-05-27 10:45:00,43.72,43.73,43.68,43.69,61800.0,33.9358,33.9436,33.9048,33.9126,61800.0
2015-05-27 10:50:00,43.7,43.73,43.69,43.73,80400.0,33.9203,33.9436,33.9126,33.9436,80400.0
2015-05-27 10:55:00,43.73,43.79,43.73,43.77,116400.0,33.9436,33.9902,33.9436,33.9747,116400.0
2015-05-27 11:00:00,43.77,43.8,43.75,43.76,54400.0,33.9747,33.9979,33.9591,33.9669,54400.0
2015-05-27 11:05:00,43.76,43.77,43.72,43.73,38300.0,33.9669,33.9747,33.9358,33.9436,38300.0
2015-05-27 11:10:00,43.72,43.73,43.7,43.73,19500.0,33.9358,33.9436,33.9203,33.9436,19500.0
2015-05-27 11:15:00,43.73,43.74,43.67,43.68,36400.0,33.9436,33.9514,33.897,33.9048,36400.0
2015-05-27 11:20:00,43.68,43.71,43.66,43.7,64100.0,33.9048,33.9281,33.8893,33.9203,64100.0
2015-05-27 11:25:00,43.71,43.78,43.7,43.78,86100.0,33.9281,33.9824,33.9203,33.9824,86100.0
2015-05-27 11:30:00,43.78,43.82,43.77,43.8,53900.0,33.9824,34.0135,33.9747,33.9979,53900.0
2015-05-27 11:35:00,43.79,43.79,43.75,43.76,49400.0,33.9902,33.9902,33.9591,33.9669,49400.0
2015-05-27 11:40:00,43.76,43.82,43.76,43.81,48800.0,33.9669,34.0135,33.9669,34.0057,48800.0
2015-05-27 11:45:00,43.81,43.81,43.78,43.8,111500.0,34.0057,34.0057,33.9824,33.9979,111500.0
2015-05-27 11:50:00,43.8,43.84,43.8,43.82,106100.0,33.9979,34.029,33.9979,34.0135,106100.0
2015-05-27 11:55:00,43.82,43.84,43.81,43.84,57300.0,34.0135,34.029,34.0057,34.029,57300.0
2015-05-27 12:00:00,43.84,43.89,43.83,43.89,101400.0,34.029,34.0678,34.0212,34.0678,101400.0
2015-05-27 12:05:00,43.89,43.94,43.88,43.93,179600.0,34.0678,34.1066,34.06,34.0988,179600.0
2015-05-27 12:10:00,43.94,43.96,43.93,43.95,185400.0,34.1066,34.1221,34.0988,34.1144,185400.0
2015-05-27 12:15:00,43.95,44.0,43.94,43.97,124600.0,34.1144,34.1532,34.1066,34.1299,124600.0
2015-05-27 12:20:00,43.97,43.97,43.91,43.93,48700.0,34.1299,34.1299,34.0833,34.0988,48700.0
2015-05-27 12:25:00,43.92,43.96,43.92,43.95,32300.0,34.0911,34.1221,34.0911,34.1144,32300.0
2015-05-27 12:30:00,43.96,43.98,43.94,43.96,31000.0,34.1221,34.1377,34.1066,34.1221,31000.0
2015-05-27 12:35:00,43.96,43.97,43.94,43.96,31200.0,34.1221,34.1299,34.1066,34.1221,31200.0
2015-05-27 12:40:00,43.95,43.96,43.92,43.92,22900.0,34.1144,34.1221,34.0911,34.0911,22900.0
2015-05-27 12:45:00,43.92,43.92,43.87,43.88,34400.0,34.0911,34.0911,34.0523,34.06,34400.0
2015-05-27 12:50:00,43.88,43.88,43.84,43.84,31500.0,34.06,34.06,34.029,34.029,31500.0
2015-05-27 12:55:00,43.84,43.85,43.81,43.83,36400.0,34.029,34.0367,34.0057,34.0212,36400.0
2015-05-27 13:00:00,43.83,43.91,43.83,43.91,34800.0,34.0212,34.0833,34.0212,34.0833,34800.0
2015-05-27 13:05:00,43.91,43.96,43.89,43.96,72000.0,34.0833,34.1221,34.0678,34.1221,72000.0
2015-05-27 13:10:00,43.96,43.99,43.95,43.97,163000.0,34.1221,34.1454,34.1144,34.1299,163000.0
2015-05-27 13:15:00,43.96,43.97,43.95,43.95,26500.0,34.1221,34.1299,34.1144,34.1144,26500.0
2015-05-27 13:20:00,43.96,44.0,43.95,43.99,55600.0,34.1221,34.1532,34.1144,34.1454,55600.0
2015-05-27 13:25:00,43.99,43.99,43.97,43.98,76300.0,34.1454,34.1454,34.1299,34.1377,76300.0
2015-05-27 13:30:00,43.98,44.0,43.98,43.98,54600.0,34.1377,34.1532,34.1377,34.1377,54600.0
2015-05-27 13:35:00,43.98,44.07,43.98,44.06,349600.0,34.1377,34.2075,34.1377,34.1998,349600.0
2015-05-27 13:40:00,44.06,44.1,44.0,44.0,197700.0,34.1998,34.2308,34.1532,34.1532,197700.0
2015-05-27 13:45:00,44.0,44.03,44.0,44.02,26900.0,34.1532,34.1765,34.1532,34.1687,26900.0
2015-05-27 13:50:00,44.01,44.02,43.97,43.97,34700.0,34.1609,34.1687,34.1299,34.1299,34700.0
2015-05-27 13:55:00,43.97,43.98,43.95,43.95,18200.0,34.1299,34.1377,34.1144,34.1144,18200.0
2015-05-27 14:00:00,43.96,43.99,43.94,43.98,41400.0,34.1221,34.1454,34.1066,34.1377,41400.0
2015-05-27 14:05:00,43.98,44.03,43.98,43.99,28000.0,34.1377,34.1765,34.1377,34.1454,28000.0
2015-05-27 14:10:00,43.98,43.98,43.93,43.94,17800.0,34.1377,34.1377,34.0988,34.1066,17800.0
2015-05-27 14:15:00,43.94,43.95,43.93,43.95,23900.0,34.1066,34.1144,34.0988,34.1144,23900.0
2015-05-27 14:20:00,43.95,43.97,43.94,43.97,22600.0,34.1144,34.1299,34.1066,34.1299,22600.0
2015-05-27 14:25:00,43.96,43.97,43.92,43.93,22300.0,34.1221,34.1299,34.0911,34.0988,22300.0
2015-05-27 14:30:00,43.93,43.94,43.9,43.9,32800.0,34.0988,34.1066,34.0756,34.0756,32800.0
2015-05-27 14:35:00,43.9,43.91,43.88,43.9,22600.0,34.0756,34.0833,34.06,34.0756,22600.0
2015-05-27 14:40:00,43.9,43.93,43.89,43.93,30000.0,34.0756,34.0988,34.0678,34.0988,30000.0
2015-05-27 14:45:00,43.92,43.92,43.89,43.9,14400.0,34.0911,34.0911,34.0678,34.0756,14400.0
2015-05-27 14:50:00,43.9,43.9,43.88,43.9,29300.0,34.0756,34.0756,34.06,34.0756,29300.0
2015-05-27 14:55:00,43.9,43.9,43.87,43.88,18600.0,34.0756,34.0756,34.0523,34.06,18600.0
2015-05-27 15:00:00,43.88,43.92,43.87,43.9,32800.0,34.06,34.0911,34.0523,34.0756,32800.0
2015-05-27 15:05:00,43.91,43.95,43.89,43.93,68400.0,34.0833,34.1144,34.0678,34.0988,68400.0
2015-05-27 15:10:00,43.94,43.98,43.92,43.98,31800.0,34.1066,34.1377,34.0911,34.1377,31800.0
2015-05-27 15:15:00,43.97,44.0,43.96,43.97,68300.0,34.1299,34.1532,34.1221,34.1299,68300.0
2015-05-27 15:20:00,43.97,43.97,43.94,43.94,29100.0,34.1299,34.1299,34.1066,34.1066,29100.0
2015-05-27 15:25:00,43.94,43.95,43.91,43.92,43300.0,34.1066,34.1144,34.0833,34.0911,43300.0
2015-05-27 15:30:00,43.92,43.93,43.89,43.91,38100.0,34.0911,34.0988,34.0678,34.0833,38100.0
2015-05-27 15:35:00,43.91,43.95,43.9,43.95,81200.0,34.0833,34.1144,34.0756,34.1144,81200.0
2015-05-27 15:40:00,43.95,43.96,43.93,43.94,49300.0,34.1144,34.1221,34.0988,34.1066,49300.0
2015-05-27 15:45:00,43.93,43.97,43.92,43.97,105200.0,34.0988,34.1299,34.0911,34.1299,105200.0
2015-05-27 15:50:00,43.97,43.97,43.91,43.91,99100.0,34.1299,34.1299,34.0833,34.0833,99100.0
2015-05-27 15:55:00,43.91,43.92,43.88,43.88,165200.0,34.0833,34.0911,34.06,34.06,165200.0
2015-05-28 09:30:00,43.81,43.85,43.75,43.78,77100.0,34.0057,34.0367,33.9591,33.9824,77100.0
2015-05-28 09:35:00,43.78,43.8,43.7,43.8,32900.0,33.9824,33.9979,33.9203,33.9979,32900.0
2015-05-28 09:40:00,43.82,43.85,43.79,43.83,38600.0,34.0135,34.0367,33.9902,34.0212,38600.0
2015-05-28 09:45:00,43.82,43.85,43.76,43.79,45900.0,34.0135,34.0367,33.9669,33.9902,45900.0
2015-05-28 09:50:00,43.79,43.82,43.78,43.78,31800.0,33.9902,34.0135,33.9824,33.9824,31800.0
2015-05-28 09:55:00,43.78,43.78,43.65,43.7,57600.0,33.9824,33.9824,33.8815,33.9203,57600.0
2015-05-28 10:00:00,43.7,43.73,43.59,43.61,94000.0,33.9203,33.9436,33.8349,33.8505,94000.0
2015-05-28 10:05:00,43.61,43.65,43.59,43.63,94300.0,33.8505,33.8815,33.8349,33.866,94300.0
2015-05-28 10:10:00,43.64,43.64,43.57,43.57,76200.0,33.8737,33.8737,33.8194,33.8194,76200.0
2015-05-28 10:15:00,43.58,43.73,43.57,43.72,46800.0,33.8272,33.9436,33.8194,33.9358,46800.0
2015-05-28 10:20:00,43.73,43.74,43.7,43.74,57300.0,33.9436,33.9514,33.9203,33.9514,57300.0
2015-05-28 10:25:00,43.74,43.78,43.7,43.73,62100.0,33.9514,33.9824,33.9203,33.9436,62100.0
2015-05-28 10:30:00,43.72,43.72,43.61,43.61,28300.0,33.9358,33.9358,33.8505,33.8505,28300.0
2015-05-28 10:35:00,43.61,43.64,43.56,43.64,98800.0,33.8505,33.8737,33.8116,33.8737,98800.0
2015-05-28 10:40:00,43.64,43.67,43.62,43.67,30600.0,33.8737,33.897,33.8582,33.897,30600.0
2015-05-28 10:45:00,43.67,43.71,43.67,43.69,29000.0,33.897,33.9281,33.897,33.9126,29000.0
2015-05-28 10:50:00,43.7,43.7,43.66,43.68,25100.0,33.9203,33.9203,33.8893,33.9048,25100.0
2015-05-28 10:55:00,43.67,43.71,43.65,43.65,29700.0,33.897,33.9281,33.8815,33.8815,29700.0
2015-05-28 11:00:00,43.66,43.71,43.65,43.66,41600.0,33.8893,33.9281,33.8815,33.8893,41600.0
2015-05-28 11:05:00,43.66,43.74,43.66,43.74,34900.0,33.8893,33.9514,33.8893,33.9514,34900.0
2015-05-28 11:10:00,43.74,43.82,43.72,43.82,54300.0,33.9514,34.0135,33.9358,34.0135,54300.0
2015-05-28 11:15:00,43.82,43.82,43.76,43.77,172800.0,34.0135,34.0135,33.9669,33.9747,172800.0
2015-05-28 11:20:00,43.78,43.84,43.78,43.82,28600.0,33.9824,34.029,33.9824,34.0135,28600.0
2015-05-28 11:25:00,43.82,43.83,43.81,43.83,8600.0,34.0135,34.0212,34.0057,34.0212,8600.0
2015-05-28 11:30:00,43.83,43.85,43.83,43.85,21700.0,34.0212,34.0367,34.0212,34.0367,21700.0
2015-05-28 11:35:00,43.84,43.85,43.78,43.78,39500.0,34.029,34.0367,33.9824,33.9824,39500.0
2015-05-28 11:40:00,43.78,43.81,43.75,43.76,40900.0,33.9824,34.0057,33.9591,33.9669,40900.0
2015-05-28 11:45:00,43.75,43.76,43.67,43.67,30100.0,33.9591,33.9669,33.897,33.897,30100.0
2015-05-28 11:50:00,43.68,43.7,43.65,43.69,14200.0,33.9048,33.9203,33.8815,33.9126,14200.0
2015-05-28 11:55:00,43.7,43.73,43.69,43.73,16600.0,33.9203,33.9436,33.9126,33.9436,16600.0
2015-05-28 12:00:00,43.74,43.74,43.68,43.72,26200.0,33.9514,33.9514,33.9048,33.9358,26200.0
2015-05-28 12:05:00,43.72,43.74,43.72,43.72,13400.0,33.9358,33.9514,33.9358,33.9358,13400.0
2015-05-28 12:10:00,43.71,43.75,43.71,43.74,86300.0,33.9281,33.9591,33.9281,33.9514,86300.0
2015-05-28 12:15:00,43.75,43.8,43.74,43.78,21100.0,33.9591,33.9979,33.9514,33.9824,21100.0
2015-05-28 12:20:00,43.77,43.85,43.76,43.85,22000.0,33.9747,34.0367,33.9669,34.0367,22000.0
2015-05-28 12:25:00,43.85,43.85,43.81,43.84,47700.0,34.0367,34.0367,34.0057,34.029,47700.0
2015-05-28 12:30:00,43.84,43.85,43.8,43.82,41500.0,34.029,34.0367,33.9979,34.0135,41500.0
2015-05-28 12:35:00,43.81,43.82,43.76,43.76,24700.0,34.0057,34.0135,33.9669,33.9669,24700.0
2015-05-28 12:40:00,43.76,43.78,43.75,43.77,19700.0,33.9669,33.9824,33.9591,33.9747,19700.0
2015-05-28 12:45:00,43.77,43.8,43.75,43.8,19900.0,33.9747,33.9979,33.9591,33.9979,19900.0
2015-05-28 12:50:00,43.79,43.79,43.76,43.78,10700.0,33.9902,33.9902,33.9669,33.9824,10700.0
2015-05-28 12:55:00,43.79,43.83,43.77,43.79,13000.0,33.9902,34.0212,33.9747,33.9902,13000.0
2015-05-28 13:00:00,43.8,43.84,43.79,43.82,31700.0,33.9979,34.029,33.9902,34.0135,31700.0
2015-05-28 13:05:00,43.82,43.88,43.81,43.83,16400.0,34.0135,34.06,34.0057,34.0212,16400.0
2015-05-28 13:10:00,43.84,43.84,43.78,43.79,21300.0,34.029,34.029,33.9824,33.9902,21300.0
2015-05-28 13:15:00,43.79,43.81,43.76,43.8,18400.0,33.9902,34.0057,33.9669,33.9979,18400.0
2015-05-28 13:20:00,43.8,43.8,43.75,43.79,40900.0,33.9979,33.9979,33.9591,33.9902,40900.0
2015-05-28 13:25:00,43.8,43.81,43.78,43.8,22300.0,33.9979,34.0057,33.9824,33.9979,22300.0
2015-05-28 13:30:00,43.81,43.81,43.75,43.76,27400.0,34.0057,34.0057,33.9591,33.9669,27400.0
2015-05-28 13:35:00,43.77,43.79,43.74,43.75,21600.0,33.9747,33.9902,33.9514,33.9591,21600.0
2015-05-28 13:40:00,43.75,43.77,43.74,43.76,22500.0,33.9591,33.9747,33.9514,33.9669,22500.0
2015-05-28 13:45:00,43.76,43.76,43.71,43.71,28700.0,33.9669,33.9669,33.9281,33.9281,28700.0
2015-05-28 13:50:00,43.72,43.78,43.71,43.78,20100.0,33.9358,33.9824,33.9281,33.9824,20100.0
2015-05-28 13:55:00,43.78,43.79,43.76,43.77,17700.0,33.9824,33.9902,33.9669,33.9747,17700.0
2015-05-28 14:00:00,43.77,43.82,43.77,43.82,24100.0,33.9747,34.0135,33.9747,34.0135,24100.0
2015-05-28 14:05:00,43.81,43.82,43.78,43.79,26000.0,34.0057,34.0135,33.9824,33.9902,26000.0
2015-05-28 14:10:00,43.8,43.84,43.79,43.84,16200.0,33.9979,34.029,33.9902,34.029,16200.0
2015-05-28 14:15:00,43.83,43.85,43.83,43.83,25600.0,34.0212,34.0367,34.0212,34.0212,25600.0
2015-05-28 14:20:00,43.82,43.86,43.82,43.84,26400.0,34.0135,34.0445,34.0135,34.029,26400.0
2015-05-28 14:25:00,43.84,43.9,43.84,43.9,25800.0,34.029,34.0756,34.029,34.0756,25800.0
2015-05-28 14:30:00,43.9,43.9,43.86,43.87,21200.0,34.0756,34.0756,34.0445,34.0523,21200.0
2015-05-28 14:35:00,43.87,43.88,43.85,43.87,26800.0,34.0523,34.06,34.0367,34.0523,26800.0
2015-05-28 14:40:00,43.87,43.91,43.87,43.91,15000.0,34.0523,34.0833,34.0523,34.0833,15000.0
2015-05-28 14:45:00,43.91,43.92,43.88,43.89,38900.0,34.0833,34.0911,34.06,34.0678,38900.0
2015-05-28 14:50:00,43.89,43.96,43.89,43.96,45000.0,34.0678,34.1221,34.0678,34.1221,45000.0
2015-05-28 14:55:00,43.96,43.96,43.93,43.94,43800.0,34.1221,34.1221,34.0988,34.1066,43800.0
2015-05-28 15:00:00,43.93,43.97,43.91,43.96,42400.0,34.0988,34.1299,34.0833,34.1221,42400.0
2015-05-28 15:05:00,43.96,43.97,43.9,43.91,35800.0,34.1221,34.1299,34.0756,34.0833,35800.0
2015-05-28 15:10:00,43.9,43.93,43.89,43.93,34700.0,34.0756,34.0988,34.0678,34.0988,34700.0
2015-05-28 15:15:00,43.94,43.96,43.92,43.92,32800.0,34.1066,34.1221,34.0911,34.0911,32800.0
2015-05-28 15:20:00,43.93,43.94,43.91,43.93,27500.0,34.0988,34.1066,34.0833,34.0988,27500.0
2015-05-28 15:25:00,43.93,43.93,43.9,43.92,37800.0,34.0988,34.0988,34.0756,34.0911,37800.0
2015-05-28 15:30:00,43.92,43.97,43.92,43.97,54900.0,34.0911,34.1299,34.0911,34.1299,54900.0
2015-05-28 15:35:00,43.97,43.98,43.94,43.97,91500.0,34.1299,34.1377,34.1066,34.1299,91500.0
2015-05-28 15:40:00,43.97,43.98,43.94,43.94,59300.0,34.1299,34.1377,34.1066,34.1066,59300.0
2015-05-28 15:45:00,43.94,43.96,43.93,43.94,86200.0,34.1066,34.1221,34.0988,34.1066,86200.0
2015-05-28 15:50:00,43.95,43.99,43.94,43.98,86200.0,34.1144,34.1454,34.1066,34.1377,86200.0
2015-05-28 15:55:00,43.97,43.99,43.95,43.95,193700.0,34.1299,34.1454,34.1144,34.1144,193700.0
2015-05-29 09:30:00,43.86,43.86,43.71,43.73,52914.0,34.0445,34.0445,33.9281,33.9436,52914.0
2015-05-29 09:35:00,43.72,43.79,43.69,43.75,38377.0,33.9358,33.9902,33.9126,33.9591,38377.0
2015-05-29 09:40:00,43.74,43.79,43.71,43.73,42880.0,33.9514,33.9902,33.9281,33.9436,42880.0
2015-05-29 09:45:00,43.73,43.73,43.66,43.66,33319.0,33.9436,33.9436,33.8893,33.8893,33319.0
2015-05-29 09:50:00,43.66,43.72,43.66,43.71,75971.0,33.8893,33.9358,33.8893,33.9281,75971.0
2015-05-29 09:55:00,43.71,43.77,43.71,43.75,55049.0,33.9281,33.9747,33.9281,33.9591,55049.0
2015-05-29 10:00:00,43.75,43.79,43.73,43.78,49147.0,33.9591,33.9902,33.9436,33.9824,49147.0
2015-05-29 10:05:00,43.78,43.78,43.7,43.71,94646.0,33.9824,33.9824,33.9203,33.9281,94646.0
2015-05-29 10:10:00,43.71,43.71,43.61,43.67,107918.0,33.9281,33.9281,33.8505,33.897,107918.0
2015-05-29 10:15:00,43.67,43.68,43.63,43.67,45815.0,33.897,33.9048,33.866,33.897,45815.0
2015-05-29 10:20:00,43.66,43.7,43.66,43.68,40009.0,33.8893,33.9203,33.8893,33.9048,40009.0
2015-05-29 10:25:00,43.68,43.71,43.63,43.64,38538.0,33.9048,33.9281,33.866,33.8737,38538.0
2015-05-29 10:30:00,43.64,43.64,43.59,43.64,63789.0,33.8737,33.8737,33.8349,33.8737,63789.0
2015-05-29 10:35:00,43.63,43.65,43.61,43.62,113198.0,33.866,33.8815,33.8505,33.8582,113198.0
2015-05-29 10:40:00,43.63,43.64,43.52,43.52,184658.0,33.866,33.8737,33.7806,33.7806,184658.0
2015-05-29 10:45:00,43.52,43.53,43.47,43.47,24846.0,33.7806,33.7884,33.7418,33.7418,24846.0
2015-05-29 10:50:00,43.47,43.51,43.42,43.51,107968.0,33.7418,33.7728,33.703,33.7728,107968.0
2015-05-29 10:55:00,43.51,43.58,43.5,43.58,40497.0,33.7728,33.8272,33.7651,33.8272,40497.0
2015-05-29 11:00:00,43.58,43.58,43.52,43.53,22771.0,33.8272,33.8272,33.7806,33.7884,22771.0
2015-05-29 11:05:00,43.53,43.58,43.53,43.57,68752.0,33.7884,33.8272,33.7884,33.8194,68752.0
2015-05-29 11:10:00,43.56,43.57,43.52,43.52,30525.0,33.8116,33.8194,33.7806,33.7806,30525.0
2015-05-29 11:15:00,43.52,43.6,43.51,43.59,28010.0,33.7806,33.8427,33.7728,33.8349,28010.0
2015-05-29 11:20:00,43.59,43.6,43.57,43.6,48594.0,33.8349,33.8427,33.8194,33.8427,48594.0
2015-05-29 11:25:00,43.6,43.6,43.55,43.55,44203.0,33.8427,33.8427,33.8039,33.8039,44203.0
2015-05-29 11:30:00,43.55,43.59,43.53,43.59,21536.0,33.8039,33.8349,33.7884,33.8349,21536.0
2015-05-29 11:35:00,43.58,43.59,43.5,43.56,44717.0,33.8272,33.8349,33.7651,33.8116,44717.0
2015-05-29 11:40:00,43.57,43.68,43.56,43.67,33958.0,33.8194,33.9048,33.8116,33.897,33958.0
2015-05-29 11:45:00,43.67,43.72,43.66,43.71,32061.0,33.897,33.9358,33.8893,33.9281,32061.0
2015-05-29 11:50:00,43.71,43.72,43.66,43.66,77211.0,33.9281,33.9358,33.8893,33.8893,77211.0
2015-05-29 11:55:00,43.66,43.66,43.64,43.64,59092.0,33.8893,33.8893,33.8737,33.8737,59092.0
2015-05-29 12:00:00,43.65,43.66,43.6,43.61,84651.0,33.8815,33.8893,33.8427,33.8505,84651.0
2015-05-29 12:05:00,43.61,43.61,43.6,43.61,25479.0,33.8505,33.8505,33.8427,33.8505,25479.0
2015-05-29 12:10:00,43.61,43.62,43.6,43.6,47446.0,33.8505,33.8582,33.8427,33.8427,47446.0
2015-05-29 12:15:00,43.61,43.63,43.59,43.62,32671.0,33.8505,33.866,33.8349,33.8582,32671.0
2015-05-29 12:20:00,43.63,43.65,43.63,43.65,30997.0,33.866,33.8815,33.866,33.8815,30997.0
2015-05-29 12:25:00,43.64,43.67,43.64,43.65,79803.0,33.8737,33.897,33.8737,33.8815,79803.0
2015-05-29 12:30:00,43.66,43.67,43.65,43.66,29327.0,33.8893,33.897,33.8815,33.8893,29327.0
2015-05-29 12:35:00,43.66,43.67,43.64,43.65,67976.0,33.8893,33.897,33.8737,33.8815,67976.0
2015-05-29 12:40:00,43.65,43.66,43.63,43.64,23222.0,33.8815,33.8893,33.866,33.8737,23222.0
2015-05-29 12:45:00,43.63,43.65,43.62,43.63,34988.0,33.866,33.8815,33.8582,33.866,34988.0
2015-05-29 12:50:00,43.62,43.62,43.58,43.6,30083.0,33.8582,33.8582,33.8272,33.8427,30083.0
2015-05-29 12:55:00,43.6,43.6,43.57,43.57,11284.0,33.8427,33.8427,33.8194,33.8194,11284.0
2015-05-29 13:00:00,43.58,43.59,43.56,43.57,35681.0,33.8272,33.8349,33.8116,33.8194,35681.0
2015-05-29 13:05:00,43.56,43.58,43.56,43.58,29307.0,33.8116,33.8272,33.8116,33.8272,29307.0
2015-05-29 13:10:00,43.58,43.61,43.58,43.61,26919.0,33.8272,33.8505,33.8272,33.8505,26919.0
2015-05-29 13:15:00,43.6,43.61,43.56,43.57,44612.0,33.8427,33.8505,33.8116,33.8194,44612.0
2015-05-29 13:20:00,43.58,43.61,43.57,43.59,18835.0,33.8272,33.8505,33.8194,33.8349,18835.0
2015-05-29 13:25:00,43.6,43.62,43.59,43.59,22854.0,33.8427,33.8582,33.8349,33.8349,22854.0
2015-05-29 13:30:00,43.59,43.6,43.55,43.55,29165.0,33.8349,33.8427,33.8039,33.8039,29165.0
2015-05-29 13:35:00,43.55,43.56,43.54,43.54,37340.0,33.8039,33.8116,33.7961,33.7961,37340.0
2015-05-29 13:40:00,43.54,43.59,43.54,43.57,26240.0,33.7961,33.8349,33.7961,33.8194,26240.0
2015-05-29 13:45:00,43.57,43.58,43.56,43.56,10750.0,33.8194,33.8272,33.8116,33.8116,10750.0
2015-05-29 13:50:00,43.57,43.57,43.51,43.51,19716.0,33.8194,33.8194,33.7728,33.7728,19716.0
2015-05-29 13:55:00,43.52,43.52,43.5,43.5,51554.0,33.7806,33.7806,33.7651,33.7651,51554.0
2015-05-29 14:00:00,43.51,43.51,43.45,43.46,34471.0,33.7728,33.7728,33.7263,33.734,34471.0
2015-05-29 14:05:00,43.47,43.48,43.45,43.45,31799.0,33.7418,33.7496,33.7263,33.7263,31799.0
2015-05-29 14:10:00,43.46,43.47,43.44,43.47,50344.0,33.734,33.7418,33.7185,33.7418,50344.0
2015-05-29 14:15:00,43.46,43.47,43.43,43.43,35131.0,33.734,33.7418,33.7107,33.7107,35131.0
2015-05-29 14:20:00,43.44,43.44,43.39,43.39,41947.0,33.7185,33.7185,33.6797,33.6797,41947.0
2015-05-29 14:25:00,43.39,43.45,43.39,43.44,62547.0,33.6797,33.7263,33.6797,33.7185,62547.0
2015-05-29 14:30:00,43.43,43.47,43.42,43.44,77872.0,33.7107,33.7418,33.703,33.7185,77872.0
2015-05-29 14:35:00,43.44,43.49,43.44,43.48,42861.0,33.7185,33.7573,33.7185,33.7496,42861.0
2015-05-29 14:40:00,43.47,43.49,43.45,43.48,35026.0,33.7418,33.7573,33.7263,33.7496,35026.0
2015-05-29 14:45:00,43.48,43.49,43.41,43.44,45488.0,33.7496,33.7573,33.6952,33.7185,45488.0
2015-05-29 14:50:00,43.44,43.48,43.43,43.48,27202.0,33.7185,33.7496,33.7107,33.7496,27202.0
2015-05-29 14:55:00,43.48,43.5,43.46,43.46,23846.0,33.7496,33.7651,33.734,33.734,23846.0
2015-05-29 15:00:00,43.46,43.49,43.42,43.44,97715.0,33.734,33.7573,33.703,33.7185,97715.0
2015-05-29 15:05:00,43.44,43.44,43.4,43.41,221430.0,33.7185,33.7185,33.6875,33.6952,221430.0
2015-05-29 15:10:00,43.41,43.45,43.39,43.41,211912.0,33.6952,33.7263,33.6797,33.6952,211912.0
2015-05-29 15:15:00,43.4,43.41,43.36,43.37,65413.0,33.6875,33.6952,33.6564,33.6642,65413.0
2015-05-29 15:20:00,43.37,43.41,43.36,43.41,205881.0,33.6642,33.6952,33.6564,33.6952,205881.0
2015-05-29 15:25:00,43.41,43.41,43.38,43.38,169892.0,33.6952,33.6952,33.6719,33.6719,169892.0
2015-05-29 15:30:00,43.38,43.41,43.37,43.39,353072.0,33.6719,33.6952,33.6642,33.6797,353072.0
2015-05-29 15:35:00,43.4,43.41,43.39,43.4,273549.0,33.6875,33.6952,33.6797,33.6875,273549.0
2015-05-29 15:40:00,43.4,43.45,43.37,43.44,227767.0,33.6875,33.7263,33.6642,33.7185,227767.0
2015-05-29 15:45:00,43.44,43.44,43.38,43.38,101095.0,33.7185,33.7185,33.6719,33.6719,101095.0
2015-05-29 15:50:00,43.38,43.41,43.37,43.39,306131.0,33.6719,33.6952,33.6642,33.6797,306131.0
2015-05-29 15:55:00,43.39,43.4,43.36,43.36,525621.0,33.6797,33.6875,33.6564,33.6564,525621.0
2015-06-01 09:30:00,43.44,43.56,43.43,43.44,128978.0,33.7185,33.8116,33.7107,33.7185,128978.0
2015-06-01 09:35:00,43.46,43.49,43.35,43.4,140203.0,33.734,33.7573,33.6486,33.6875,140203.0
2015-06-01 09:40:00,43.39,43.39,43.25,43.25,84241.0,33.6797,33.6797,33.571,33.571,84241.0
2015-06-01 09:45:00,43.26,43.28,43.21,43.22,82439.0,33.5788,33.5943,33.54,33.5477,82439.0
2015-06-01 09:50:00,43.21,43.23,43.17,43.21,57947.0,33.54,33.5555,33.5089,33.54,57947.0
2015-06-01 09:55:00,43.21,43.26,43.2,43.25,40153.0,33.54,33.5788,33.5322,33.571,40153.0
2015-06-01 10:00:00,43.26,43.38,43.25,43.33,97810.0,33.5788,33.6719,33.571,33.6331,97810.0
2015-06-01 10:05:00,43.32,43.34,43.25,43.29,58552.0,33.6254,33.6409,33.571,33.6021,58552.0
2015-06-01 10:10:00,43.29,43.3,43.13,43.14,117055.0,33.6021,33.6098,33.4779,33.4856,117055.0
2015-06-01 10:15:00,43.14,43.15,43.02,43.02,113387.0,33.4856,33.4934,33.3925,33.3925,113387.0
2015-06-01 10:20:00,43.03,43.09,43.0,43.05,71480.0,33.4003,33.4468,33.377,33.4158,71480.0
2015-06-01 10:25:00,43.05,43.08,43.03,43.07,91022.0,33.4158,33.4391,33.4003,33.4313,91022.0
2015-06-01 10:30:00,43.07,43.07,43.0,43.03,210163.0,33.4313,33.4313,33.377,33.4003,210163.0
2015-06-01 10:35:00,43.03,43.04,42.99,43.01,176811.0,33.4003,33.408,33.3692,33.3847,176811.0
2015-06-01 10:40:00,43.01,43.02,42.91,42.92,76789.0,33.3847,33.3925,33.3071,33.3149,76789.0
2015-06-01 10:45:00,42.91,42.96,42.89,42.94,178244.0,33.3071,33.3459,33.2916,33.3304,178244.0
2015-06-01 10:50:00,42.94,43.0,42.94,42.98,34268.0,33.3304,33.377,33.3304,33.3614,34268.0
2015-06-01 10:55:00,42.97,42.99,42.93,42.97,122491.0,33.3537,33.3692,33.3226,33.3537,122491.0
2015-06-01 11:00:00,42.98,43.01,42.96,42.96,153450.0,33.3614,33.3847,33.3459,33.3459,153450.0
2015-06-01 11:05:00,42.97,43.0,42.95,42.97,210231.0,33.3537,33.377,33.3382,33.3537,210231.0
2015-06-01 11:10:00,42.98,42.99,42.96,42.98,47668.0,33.3614,33.3692,33.3459,33.3614,47668.0
2015-06-01 11:15:00,42.98,42.98,42.96,42.98,43786.0,33.3614,33.3614,33.3459,33.3614,43786.0
2015-06-01 11:20:00,42.98,42.99,42.95,42.98,212495.0,33.3614,33.3692,33.3382,33.3614,212495.0
2015-06-01 11:25:00,42.97,42.98,42.9,42.93,137717.0,33.3537,33.3614,33.2993,33.3226,137717.0
2015-06-01 11:30:00,42.93,42.96,42.92,42.96,43363.0,33.3226,33.3459,33.3149,33.3459,43363.0
2015-06-01 11:35:00,42.96,42.97,42.94,42.96,177689.0,33.3459,33.3537,33.3304,33.3459,177689.0
2015-06-01 11:40:00,42.96,42.96,42.94,42.96,80585.0,33.3459,33.3459,33.3304,33.3459,80585.0
2015-06-01 11:45:00,42.96,42.97,42.94,42.96,107749.0,33.3459,33.3537,33.3304,33.3459,107749.0
2015-06-01 11:50:00,42.96,43.02,42.96,43.02,270045.0,33.3459,33.3925,33.3459,33.3925,270045.0
2015-06-01 11:55:00,43.02,43.1,43.02,43.03,67626.0,33.3925,33.4546,33.3925,33.4003,67626.0
2015-06-01 12:00:00,43.03,43.04,43.0,43.0,45098.0,33.4003,33.408,33.377,33.377,45098.0
2015-06-01 12:05:00,43.0,43.04,43.0,43.03,108543.0,33.377,33.408,33.377,33.4003,108543.0
2015-06-01 12:10:00,43.03,43.04,43.01,43.01,42014.0,33.4003,33.408,33.3847,33.3847,42014.0
2015-06-01 12:15:00,43.01,43.04,43.01,43.04,86183.0,33.3847,33.408,33.3847,33.408,86183.0
2015-06-01 12:20:00,43.04,43.06,43.04,43.05,116564.0,33.408,33.4235,33.408,33.4158,116564.0
2015-06-01 12:25:00,43.05,43.05,43.04,43.05,66614.0,33.4158,33.4158,33.408,33.4158,66614.0
2015-06-01 12:30:00,43.05,43.05,43.0,43.01,235033.0,33.4158,33.4158,33.377,33.3847,235033.0
2015-06-01 12:35:00,43.01,43.03,43.0,43.02,78596.0,33.3847,33.4003,33.377,33.3925,78596.0
2015-06-01 12:40:00,43.02,43.03,43.02,43.03,7348.0,33.3925,33.4003,33.3925,33.4003,7348.0
2015-06-01 12:45:00,43.03,43.03,43.02,43.02,8732.0,33.4003,33.4003,33.3925,33.3925,8732.0
2015-06-01 12:50:00,43.03,43.03,43.01,43.02,67234.0,33.4003,33.4003,33.3847,33.3925,67234.0
2015-06-01 12:55:00,43.03,43.04,43.02,43.03,151479.0,33.4003,33.408,33.3925,33.4003,151479.0
2015-06-01 13:00:00,43.03,43.11,43.03,43.09,178194.0,33.4003,33.4624,33.4003,33.4468,178194.0
2015-06-01 13:05:00,43.1,43.11,43.08,43.11,100252.0,33.4546,33.4624,33.4391,33.4624,100252.0
2015-06-01 13:10:00,43.11,43.14,43.1,43.1,56644.0,33.4624,33.4856,33.4546,33.4546,56644.0
2015-06-01 13:15:00,43.1,43.11,43.06,43.07,58965.0,33.4546,33.4624,33.4235,33.4313,58965.0
2015-06-01 13:20:00,43.07,43.1,43.06,43.1,165348.0,33.4313,33.4546,33.4235,33.4546,165348.0
2015-06-01 13:25:00,43.1,43.12,43.09,43.11,36560.0,33.4546,33.4701,33.4468,33.4624,36560.0
2015-06-01 13:30:00,43.11,43.11,43.03,43.04,73148.0,33.4624,33.4624,33.4003,33.408,73148.0
2015-06-01 13:35:00,43.03,43.06,43.03,43.05,33784.0,33.4003,33.4235,33.4003,33.4158,33784.0
2015-06-01 13:40:00,43.05,43.06,43.04,43.04,24130.0,33.4158,33.4235,33.408,33.408,24130.0
2015-06-01 13:45:00,43.05,43.06,43.03,43.06,58810.0,33.4158,33.4235,33.4003,33.4235,58810.0
2015-06-01 13:50:00,43.06,43.09,43.05,43.07,145999.0,33.4235,33.4468,33.4158,33.4313,145999.0
2015-06-01 13:55:00,43.07,43.09,43.07,43.09,43657.0,33.4313,33.4468,33.4313,33.4468,43657.0
2015-06-01 14:00:00,43.09,43.09,43.06,43.06,25439.0,33.4468,33.4468,33.4235,33.4235,25439.0
2015-06-01 14:05:00,43.07,43.07,43.04,43.05,157049.0,33.4313,33.4313,33.408,33.4158,157049.0
2015-06-01 14:10:00,43.06,43.06,43.04,43.05,38638.0,33.4235,33.4235,33.408,33.4158,38638.0
2015-06-01 14:15:00,43.05,43.05,43.04,43.04,38497.0,33.4158,33.4158,33.408,33.408,38497.0
2015-06-01 14:20:00,43.05,43.08,43.03,43.08,105304.0,33.4158,33.4391,33.4003,33.4391,105304.0
2015-06-01 14:25:00,43.07,43.08,43.06,43.07,79719.0,33.4313,33.4391,33.4235,33.4313,79719.0
2015-06-01 14:30:00,43.07,43.08,43.04,43.05,68729.0,33.4313,33.4391,33.408,33.4158,68729.0
2015-06-01 14:35:00,43.04,43.05,43.02,43.02,36041.0,33.408,33.4158,33.3925,33.3925,36041.0
2015-06-01 14:40:00,43.02,43.03,42.99,43.01,51389.0,33.3925,33.4003,33.3692,33.3847,51389.0
2015-06-01 14:45:00,43.01,43.03,42.98,42.99,409434.0,33.3847,33.4003,33.3614,33.3692,409434.0
2015-06-01 14:50:00,42.99,43.0,42.98,42.99,39874.0,33.3692,33.377,33.3614,33.3692,39874.0
2015-06-01 14:55:00,43.0,43.0,42.99,42.99,53160.0,33.377,33.377,33.3692,33.3692,53160.0
2015-06-01 15:00:00,43.0,43.0,42.98,42.98,91624.0,33.377,33.377,33.3614,33.3614,91624.0
2015-06-01 15:05:00,42.98,43.0,42.97,42.97,65160.0,33.3614,33.377,33.3537,33.3537,65160.0
2015-06-01 15:10:00,42.97,42.98,42.97,42.98,26838.0,33.3537,33.3614,33.3537,33.3614,26838.0
2015-06-01 15:15:00,42.97,42.98,42.92,42.92,105653.0,33.3537,33.3614,33.3149,33.3149,105653.0
2015-06-01 15:20:00,42.92,42.96,42.9,42.94,184216.0,33.3149,33.3459,33.2993,33.3304,184216.0
2015-06-01 15:25:00,42.94,42.94,42.91,42.91,141686.0,33.3304,33.3304,33.3071,33.3071,141686.0
2015-06-01 15:30:00,42.91,42.92,42.86,42.89,224061.0,33.3071,33.3149,33.2683,33.2916,224061.0
2015-06-01 15:35:00,42.88,42.93,42.88,42.91,286726.0,33.2838,33.3226,33.2838,33.3071,286726.0
2015-06-01 15:40:00,42.91,42.93,42.9,42.93,335769.0,33.3071,33.3226,33.2993,33.3226,335769.0
2015-06-01 15:45:00,42.92,42.93,42.9,42.92,705573.0,33.3149,33.3226,33.2993,33.3149,705573.0
2015-06-01 15:50:00,42.92,42.93,42.9,42.91,189585.0,33.3149,33.3226,33.2993,33.3071,189585.0
2015-06-01 15:55:00,42.91,42.94,42.9,42.91,593762.0,33.3071,33.3304,33.2993,33.3071,593762.0
2015-06-02 09:30:00,42.87,42.95,42.83,42.91,162404.0,33.2761,33.3382,33.245,33.3071,162404.0
2015-06-02 09:35:00,42.91,42.92,42.8,42.8,169056.0,33.3071,33.3149,33.2217,33.2217,169056.0
2015-06-02 09:40:00,42.8,42.81,42.64,42.71,58574.0,33.2217,33.2295,33.0975,33.1519,58574.0
2015-06-02 09:45:00,42.72,42.77,42.7,42.73,30627.0,33.1596,33.1984,33.1441,33.1674,30627.0
2015-06-02 09:50:00,42.73,42.78,42.69,42.76,124681.0,33.1674,33.2062,33.1363,33.1907,124681.0
2015-06-02 09:55:00,42.77,42.78,42.67,42.68,125475.0,33.1984,33.2062,33.1208,33.1286,125475.0
2015-06-02 10:00:00,42.68,42.71,42.63,42.7,128016.0,33.1286,33.1519,33.0898,33.1441,128016.0
2015-06-02 10:05:00,42.7,42.78,42.69,42.75,79972.0,33.1441,33.2062,33.1363,33.1829,79972.0
2015-06-02 10:10:00,42.76,42.82,42.76,42.79,49043.0,33.1907,33.2373,33.1907,33.214,49043.0
2015-06-02 10:15:00,42.8,42.82,42.74,42.75,154751.0,33.2217,33.2373,33.1752,33.1829,154751.0
2015-06-02 10:20:00,42.76,42.82,42.76,42.8,216362.0,33.1907,33.2373,33.1907,33.2217,216362.0
2015-06-02 10:25:00,42.8,42.82,42.76,42.77,64416.0,33.2217,33.2373,33.1907,33.1984,64416.0
2015-06-02 10:30:00,42.77,42.82,42.76,42.8,79080.0,33.1984,33.2373,33.1907,33.2217,79080.0
2015-06-02 10:35:00,42.8,42.84,42.79,42.8,233356.0,33.2217,33.2528,33.214,33.2217,233356.0
2015-06-02 10:40:00,42.8,42.81,42.75,42.78,312839.0,33.2217,33.2295,33.1829,33.2062,312839.0
2015-06-02 10:45:00,42.79,42.81,42.79,42.79,112541.0,33.214,33.2295,33.214,33.214,112541.0
2015-06-02 10:50:00,42.8,42.8,42.76,42.79,41340.0,33.2217,33.2217,33.1907,33.214,41340.0
2015-06-02 10:55:00,42.79,42.8,42.77,42.77,133667.0,33.214,33.2217,33.1984,33.1984,133667.0
2015-06-02 11:00:00,42.76,42.8,42.75,42.8,22299.0,33.1907,33.2217,33.1829,33.2217,22299.0
2015-06-02 11:05:00,42.8,42.8,42.77,42.79,61474.0,33.2217,33.2217,33.1984,33.214,61474.0
2015-06-02 11:10:00,42.79,42.8,42.75,42.77,45172.0,33.214,33.2217,33.1829,33.1984,45172.0
2015-06-02 11:15:00,42.77,42.77,42.67,42.67,41855.0,33.1984,33.1984,33.1208,33.1208,41855.0
2015-06-02 11:20:00,42.68,42.71,42.66,42.71,42730.0,33.1286,33.1519,33.1131,33.1519,42730.0
2015-06-02 11:25:00,42.7,42.74,42.69,42.74,24195.0,33.1441,33.1752,33.1363,33.1752,24195.0
2015-06-02 11:30:00,42.74,42.76,42.72,42.74,33999.0,33.1752,33.1907,33.1596,33.1752,33999.0
2015-06-02 11:35:00,42.74,42.77,42.73,42.76,83910.0,33.1752,33.1984,33.1674,33.1907,83910.0
2015-06-02 11:40:00,42.76,42.78,42.76,42.77,31788.0,33.1907,33.2062,33.1907,33.1984,31788.0
2015-06-02 11:45:00,42.78,42.79,42.77,42.78,32312.0,33.2062,33.214,33.1984,33.2062,32312.0
2015-06-02 11:50:00,42.79,42.8,42.77,42.8,40531.0,33.214,33.2217,33.1984,33.2217,40531.0
2015-06-02 11:55:00,42.8,42.8,42.79,42.8,48950.0,33.2217,33.2217,33.214,33.2217,48950.0
2015-06-02 12:00:00,42.8,42.84,42.78,42.82,214805.0,33.2217,33.2528,33.2062,33.2373,214805.0
2015-06-02 12:05:00,42.82,42.89,42.82,42.82,198343.0,33.2373,33.2916,33.2373,33.2373,198343.0
2015-06-02 12:10:00,42.82,42.83,42.81,42.82,81226.0,33.2373,33.245,33.2295,33.2373,81226.0
2015-06-02 12:15:00,42.81,42.82,42.79,42.79,55375.0,33.2295,33.2373,33.214,33.214,55375.0
2015-06-02 12:20:00,42.79,42.81,42.75,42.79,252987.0,33.214,33.2295,33.1829,33.214,252987.0
2015-06-02 12:25:00,42.79,42.81,42.79,42.8,305480.0,33.214,33.2295,33.214,33.2217,305480.0
2015-06-02 12:30:00,42.8,42.83,42.79,42.83,59007.0,33.2217,33.245,33.214,33.245,59007.0
2015-06-02 12:35:00,42.82,42.85,42.81,42.83,75579.0,33.2373,33.2605,33.2295,33.245,75579.0
2015-06-02 12:40:00,42.84,42.84,42.78,42.79,256759.0,33.2528,33.2528,33.2062,33.214,256759.0
2015-06-02 12:45:00,42.78,42.8,42.77,42.78,71035.0,33.2062,33.2217,33.1984,33.2062,71035.0
2015-06-02 12:50:00,42.78,42.8,42.77,42.78,82070.0,33.2062,33.2217,33.1984,33.2062,82070.0
2015-06-02 12:55:00,42.78,42.78,42.76,42.77,78305.0,33.2062,33.2062,33.1907,33.1984,78305.0
2015-06-02 13:00:00,42.76,42.77,42.73,42.76,103997.0,33.1907,33.1984,33.1674,33.1907,103997.0
2015-06-02 13:05:00,42.76,42.77,42.75,42.76,26638.0,33.1907,33.1984,33.1829,33.1907,26638.0
2015-06-02 13:10:00,42.76,42.76,42.72,42.73,51377.0,33.1907,33.1907,33.1596,33.1674,51377.0
2015-06-02 13:15:00,42.73,42.76,42.73,42.76,63128.0,33.1674,33.1907,33.1674,33.1907,63128.0
2015-06-02 13:20:00,42.76,42.81,42.76,42.8,142016.0,33.1907,33.2295,33.1907,33.2217,142016.0
2015-06-02 13:25:00,42.8,42.8,42.79,42.8,192372.0,33.2217,33.2217,33.214,33.2217,192372.0
2015-06-02 13:30:00,42.8,42.8,42.78,42.8,81279.0,33.2217,33.2217,33.2062,33.2217,81279.0
2015-06-02 13:35:00,42.8,42.8,42.77,42.77,83534.0,33.2217,33.2217,33.1984,33.1984,83534.0
2015-06-02 13:40:00,42.77,42.78,42.75,42.76,45439.0,33.1984,33.2062,33.1829,33.1907,45439.0
2015-06-02 13:45:00,42.76,42.8,42.76,42.8,121770.0,33.1907,33.2217,33.1907,33.2217,121770.0
2015-06-02 13:50:00,42.79,42.81,42.78,42.8,245580.0,33.214,33.2295,33.2062,33.2217,245580.0
2015-06-02 13:55:00,42.8,42.82,42.79,42.81,45168.0,33.2217,33.2373,33.214,33.2295,45168.0
2015-06-02 14:00:00,42.81,42.83,42.81,42.82,89251.0,33.2295,33.245,33.2295,33.2373,89251.0
2015-06-02 14:05:00,42.82,42.86,42.82,42.84,79688.0,33.2373,33.2683,33.2373,33.2528,79688.0
2015-06-02 14:10:00,42.84,42.85,42.79,42.79,35981.0,33.2528,33.2605,33.214,33.214,35981.0
2015-06-02 14:15:00,42.79,42.82,42.79,42.82,23313.0,33.214,33.2373,33.214,33.2373,23313.0
2015-06-02 14:20:00,42.81,42.86,42.81,42.86,34676.0,33.2295,33.2683,33.2295,33.2683,34676.0
2015-06-02 14:25:00,42.86,42.87,42.85,42.85,27943.0,33.2683,33.2761,33.2605,33.2605,27943.0
2015-06-02 14:30:00,42.85,42.89,42.85,42.88,45802.0,33.2605,33.2916,33.2605,33.2838,45802.0
2015-06-02 14:35:00,42.87,42.88,42.82,42.82,52577.0,33.2761,33.2838,33.2373,33.2373,52577.0
2015-06-02 14:40:00,42.82,42.86,42.82,42.84,99177.0,33.2373,33.2683,33.2373,33.2528,99177.0
2015-06-02 14:45:00,42.84,42.85,42.8,42.8,47063.0,33.2528,33.2605,33.2217,33.2217,47063.0
2015-06-02 14:50:00,42.8,42.82,42.79,42.82,36246.0,33.2217,33.2373,33.214,33.2373,36246.0
2015-06-02 14:55:00,42.83,42.89,42.82,42.89,32818.0,33.245,33.2916,33.2373,33.2916,32818.0
2015-06-02 15:00:00,42.89,42.89,42.82,42.84,111326.0,33.2916,33.2916,33.2373,33.2528,111326.0
2015-06-02 15:05:00,42.84,42.84,42.8,42.82,42557.0,33.2528,33.2528,33.2217,33.2373,42557.0
2015-06-02 15:10:00,42.81,42.89,42.81,42.84,83329.0,33.2295,33.2916,33.2295,33.2528,83329.0
2015-06-02 15:15:00,42.83,42.86,42.82,42.84,64222.0,33.245,33.2683,33.2373,33.2528,64222.0
2015-06-02 15:20:00,42.84,42.86,42.83,42.84,67001.0,33.2528,33.2683,33.245,33.2528,67001.0
2015-06-02 15:25:00,42.84,42.91,42.83,42.9,66851.0,33.2528,33.3071,33.245,33.2993,66851.0
2015-06-02 15:30:00,42.9,42.93,42.87,42.92,70757.0,33.2993,33.3226,33.2761,33.3149,70757.0
2015-06-02 15:35:00,42.92,42.93,42.9,42.9,79454.0,33.3149,33.3226,33.2993,33.2993,79454.0
2015-06-02 15:40:00,42.9,42.94,42.89,42.91,74014.0,33.2993,33.3304,33.2916,33.3071,74014.0
2015-06-02 15:45:00,42.92,42.93,42.87,42.91,121116.0,33.3149,33.3226,33.2761,33.3071,121116.0
2015-06-02 15:50:00,42.91,42.91,42.89,42.89,73776.0,33.3071,33.3071,33.2916,33.2916,73776.0
2015-06-02 15:55:00,42.9,42.92,42.89,42.91,217869.0,33.2993,33.3149,33.2916,33.3071,217869.0
2015-06-03 09:30:00,42.9,43.23,42.83,43.21,128183.0,33.2993,33.5555,33.245,33.54,128183.0
2015-06-03 09:35:00,43.19,43.25,43.18,43.2,59603.0,33.5245,33.571,33.5167,33.5322,59603.0
2015-06-03 09:40:00,43.2,43.28,43.19,43.27,48343.0,33.5322,33.5943,33.5245,33.5865,48343.0
2015-06-03 09:45:00,43.27,43.39,43.26,43.37,60810.0,33.5865,33.6797,33.5788,33.6642,60810.0
2015-06-03 09:50:00,43.37,43.42,43.36,43.42,113079.0,33.6642,33.703,33.6564,33.703,113079.0
2015-06-03 09:55:00,43.42,43.44,43.33,43.37,48590.0,33.703,33.7185,33.6331,33.6642,48590.0
2015-06-03 10:00:00,43.37,43.37,43.24,43.34,155063.0,33.6642,33.6642,33.5633,33.6409,155063.0
2015-06-03 10:05:00,43.34,43.38,43.32,43.35,51487.0,33.6409,33.6719,33.6254,33.6486,51487.0
2015-06-03 10:10:00,43.35,43.4,43.35,43.4,57778.0,33.6486,33.6875,33.6486,33.6875,57778.0
2015-06-03 10:15:00,43.39,43.4,43.37,43.39,39680.0,33.6797,33.6875,33.6642,33.6797,39680.0
2015-06-03 10:20:00,43.39,43.43,43.39,43.42,80918.0,33.6797,33.7107,33.6797,33.703,80918.0
2015-06-03 10:25:00,43.42,43.44,43.41,43.43,50724.0,33.703,33.7185,33.6952,33.7107,50724.0
2015-06-03 10:30:00,43.44,43.51,43.44,43.48,62282.0,33.7185,33.7728,33.7185,33.7496,62282.0
2015-06-03 10:35:00,43.48,43.56,43.47,43.56,35853.0,33.7496,33.8116,33.7418,33.8116,35853.0
2015-06-03 10:40:00,43.56,43.57,43.52,43.53,45947.0,33.8116,33.8194,33.7806,33.7884,45947.0
2015-06-03 10:45:00,43.53,43.56,43.51,43.55,23896.0,33.7884,33.8116,33.7728,33.8039,23896.0
2015-06-03 10:50:00,43.55,43.55,43.53,43.55,44198.0,33.8039,33.8039,33.7884,33.8039,44198.0
2015-06-03 10:55:00,43.55,43.55,43.52,43.52,21289.0,33.8039,33.8039,33.7806,33.7806,21289.0
2015-06-03 11:00:00,43.52,43.55,43.49,43.5,67419.0,33.7806,33.8039,33.7573,33.7651,67419.0
2015-06-03 11:05:00,43.5,43.5,43.46,43.49,37529.0,33.7651,33.7651,33.734,33.7573,37529.0
2015-06-03 11:10:00,43.5,43.55,43.49,43.55,29024.0,33.7651,33.8039,33.7573,33.8039,29024.0
2015-06-03 11:15:00,43.55,43.6,43.54,43.6,67902.0,33.8039,33.8427,33.7961,33.8427,67902.0
2015-06-03 11:20:00,43.6,43.63,43.58,43.62,43080.0,33.8427,33.866,33.8272,33.8582,43080.0
2015-06-03 11:25:00,43.61,43.61,43.52,43.52,20644.0,33.8505,33.8505,33.7806,33.7806,20644.0
2015-06-03 11:30:00,43.52,43.56,43.52,43.54,19367.0,33.7806,33.8116,33.7806,33.7961,19367.0
2015-06-03 11:35:00,43.54,43.55,43.51,43.52,28432.0,33.7961,33.8039,33.7728,33.7806,28432.0
2015-06-03 11:40:00,43.51,43.51,43.45,43.46,25535.0,33.7728,33.7728,33.7263,33.734,25535.0
2015-06-03 11:45:00,43.45,43.47,43.44,43.45,27810.0,33.7263,33.7418,33.7185,33.7263,27810.0
2015-06-03 11:50:00,43.44,43.45,43.4,43.41,19068.0,33.7185,33.7263,33.6875,33.6952,19068.0
2015-06-03 11:55:00,43.41,43.45,43.4,43.45,15976.0,33.6952,33.7263,33.6875,33.7263,15976.0
2015-06-03 12:00:00,43.45,43.5,43.44,43.5,53729.0,33.7263,33.7651,33.7185,33.7651,53729.0
2015-06-03 12:05:00,43.51,43.51,43.48,43.49,97752.0,33.7728,33.7728,33.7496,33.7573,97752.0
2015-06-03 12:10:00,43.49,43.5,43.46,43.46,37973.0,33.7573,33.7651,33.734,33.734,37973.0
2015-06-03 12:15:00,43.47,43.5,43.45,43.45,65804.0,33.7418,33.7651,33.7263,33.7263,65804.0
2015-06-03 12:20:00,43.46,43.47,43.4,43.41,63685.0,33.734,33.7418,33.6875,33.6952,63685.0
2015-06-03 12:25:00,43.41,43.46,43.4,43.46,44648.0,33.6952,33.734,33.6875,33.734,44648.0
2015-06-03 12:30:00,43.45,43.49,43.45,43.45,42178.0,33.7263,33.7573,33.7263,33.7263,42178.0
2015-06-03 12:35:00,43.45,43.51,43.45,43.48,38108.0,33.7263,33.7728,33.7263,33.7496,38108.0
2015-06-03 12:40:00,43.49,43.5,43.47,43.48,27778.0,33.7573,33.7651,33.7418,33.7496,27778.0
2015-06-03 12:45:00,43.47,43.48,43.43,43.47,23894.0,33.7418,33.7496,33.7107,33.7418,23894.0
2015-06-03 12:50:00,43.47,43.47,43.43,43.47,24305.0,33.7418,33.7418,33.7107,33.7418,24305.0
2015-06-03 12:55:00,43.47,43.5,43.45,43.48,60903.0,33.7418,33.7651,33.7263,33.7496,60903.0
2015-06-03 13:00:00,43.49,43.52,43.48,43.5,31193.0,33.7573,33.7806,33.7496,33.7651,31193.0
2015-06-03 13:05:00,43.49,43.52,43.49,43.49,35011.0,33.7573,33.7806,33.7573,33.7573,35011.0
2015-06-03 13:10:00,43.49,43.53,43.49,43.53,45836.0,33.7573,33.7884,33.7573,33.7884,45836.0
2015-06-03 13:15:00,43.52,43.54,43.51,43.54,25281.0,33.7806,33.7961,33.7728,33.7961,25281.0
2015-06-03 13:20:00,43.53,43.54,43.49,43.5,29290.0,33.7884,33.7961,33.7573,33.7651,29290.0
2015-06-03 13:25:00,43.5,43.5,43.49,43.5,15445.0,33.7651,33.7651,33.7573,33.7651,15445.0
2015-06-03 13:30:00,43.49,43.5,43.45,43.49,35698.0,33.7573,33.7651,33.7263,33.7573,35698.0
2015-06-03 13:35:00,43.49,43.5,43.46,43.47,54881.0,33.7573,33.7651,33.734,33.7418,54881.0
2015-06-03 13:40:00,43.47,43.51,43.46,43.48,25190.0,33.7418,33.7728,33.734,33.7496,25190.0
2015-06-03 13:45:00,43.48,43.5,43.47,43.48,19149.0,33.7496,33.7651,33.7418,33.7496,19149.0
2015-06-03 13:50:00,43.49,43.5,43.49,43.49,9017.0,33.7573,33.7651,33.7573,33.7573,9017.0
2015-06-03 13:55:00,43.49,43.5,43.45,43.46,19867.0,33.7573,33.7651,33.7263,33.734,19867.0
2015-06-03 14:00:00,43.46,43.5,43.45,43.49,47475.0,33.734,33.7651,33.7263,33.7573,47475.0
2015-06-03 14:05:00,43.49,43.52,43.47,43.5,24143.0,33.7573,33.7806,33.7418,33.7651,24143.0
2015-06-03 14:10:00,43.49,43.55,43.49,43.54,31206.0,33.7573,33.8039,33.7573,33.7961,31206.0
2015-06-03 14:15:00,43.54,43.58,43.53,43.57,65798.0,33.7961,33.8272,33.7884,33.8194,65798.0
2015-06-03 14:20:00,43.57,43.61,43.56,43.59,62612.0,33.8194,33.8505,33.8116,33.8349,62612.0
2015-06-03 14:25:00,43.59,43.6,43.57,43.59,48443.0,33.8349,33.8427,33.8194,33.8349,48443.0
2015-06-03 14:30:00,43.58,43.59,43.52,43.52,23693.0,33.8272,33.8349,33.7806,33.7806,23693.0
2015-06-03 14:35:00,43.52,43.53,43.51,43.51,10704.0,33.7806,33.7884,33.7728,33.7728,10704.0
2015-06-03 14:40:00,43.51,43.52,43.49,43.52,48468.0,33.7728,33.7806,33.7573,33.7806,48468.0
2015-06-03 14:45:00,43.52,43.53,43.5,43.51,40606.0,33.7806,33.7884,33.7651,33.7728,40606.0
2015-06-03 14:50:00,43.51,43.54,43.5,43.53,31286.0,33.7728,33.7961,33.7651,33.7884,31286.0
2015-06-03 14:55:00,43.53,43.53,43.49,43.5,34667.0,33.7884,33.7884,33.7573,33.7651,34667.0
2015-06-03 15:00:00,43.51,43.55,43.5,43.5,40740.0,33.7728,33.8039,33.7651,33.7651,40740.0
2015-06-03 15:05:00,43.51,43.53,43.49,43.51,29201.0,33.7728,33.7884,33.7573,33.7728,29201.0
2015-06-03 15:10:00,43.51,43.56,43.51,43.55,47697.0,33.7728,33.8116,33.7728,33.8039,47697.0
2015-06-03 15:15:00,43.55,43.55,43.48,43.5,50059.0,33.8039,33.8039,33.7496,33.7651,50059.0
2015-06-03 15:20:00,43.5,43.54,43.49,43.52,43409.0,33.7651,33.7961,33.7573,33.7806,43409.0
2015-06-03 15:25:00,43.52,43.54,43.51,43.51,31343.0,33.7806,33.7961,33.7728,33.7728,31343.0
2015-06-03 15:30:00,43.52,43.52,43.49,43.5,102026.0,33.7806,33.7806,33.7573,33.7651,102026.0
2015-06-03 15:35:00,43.49,43.5,43.49,43.5,99780.0,33.7573,33.7651,33.7573,33.7651,99780.0
2015-06-03 15:40:00,43.49,43.5,43.44,43.47,127244.0,33.7573,33.7651,33.7185,33.7418,127244.0
2015-06-03 15:45:00,43.46,43.47,43.43,43.43,84113.0,33.734,33.7418,33.7107,33.7107,84113.0
2015-06-03 15:50:00,43.43,43.44,43.41,43.42,139110.0,33.7107,33.7185,33.6952,33.703,139110.0
2015-06-03 15:55:00,43.41,43.43,43.41,43.42,242498.0,33.6952,33.7107,33.6952,33.703,242498.0
2015-06-04 09:30:00,42.82,43.32,42.82,43.07,108408.0,33.2373,33.6254,33.2373,33.4313,108408.0
2015-06-04 09:35:00,43.07,43.22,43.05,43.2,51907.0,33.4313,33.5477,33.4158,33.5322,51907.0
2015-06-04 09:40:00,43.19,43.37,43.19,43.34,89869.0,33.5245,33.6642,33.5245,33.6409,89869.0
2015-06-04 09:45:00,43.34,43.34,43.12,43.13,87615.0,33.6409,33.6409,33.4701,33.4779,87615.0
2015-06-04 09:50:00,43.14,43.19,43.11,43.18,167972.0,33.4856,33.5245,33.4624,33.5167,167972.0
2015-06-04 09:55:00,43.18,43.19,43.11,43.11,187628.0,33.5167,33.5245,33.4624,33.4624,187628.0
2015-06-04 10:00:00,43.11,43.2,43.1,43.13,148189.0,33.4624,33.5322,33.4546,33.4779,148189.0
2015-06-04 10:05:00,43.12,43.18,43.12,43.17,87512.0,33.4701,33.5167,33.4701,33.5089,87512.0
2015-06-04 10:10:00,43.17,43.2,43.17,43.17,76685.0,33.5089,33.5322,33.5089,33.5089,76685.0
2015-06-04 10:15:00,43.17,43.18,43.14,43.15,104757.0,33.5089,33.5167,33.4856,33.4934,104757.0
2015-06-04 10:20:00,43.15,43.17,43.09,43.1,112081.0,33.4934,33.5089,33.4468,33.4546,112081.0
2015-06-04 10:25:00,43.1,43.13,43.05,43.11,68556.0,33.4546,33.4779,33.4158,33.4624,68556.0
2015-06-04 10:30:00,43.1,43.1,43.03,43.04,81566.0,33.4546,33.4546,33.4003,33.408,81566.0
2015-06-04 10:35:00,43.04,43.06,42.96,43.05,78370.0,33.408,33.4235,33.3459,33.4158,78370.0
2015-06-04 10:40:00,43.05,43.13,43.04,43.13,36997.0,33.4158,33.4779,33.408,33.4779,36997.0
2015-06-04 10:45:00,43.13,43.14,43.09,43.14,19051.0,33.4779,33.4856,33.4468,33.4856,19051.0
2015-06-04 10:50:00,43.14,43.18,43.12,43.14,42615.0,33.4856,33.5167,33.4701,33.4856,42615.0
2015-06-04 10:55:00,43.13,43.17,43.13,43.13,32447.0,33.4779,33.5089,33.4779,33.4779,32447.0
2015-06-04 11:00:00,43.13,43.13,43.03,43.05,54611.0,33.4779,33.4779,33.4003,33.4158,54611.0
2015-06-04 11:05:00,43.04,43.04,42.98,43.01,43191.0,33.408,33.408,33.3614,33.3847,43191.0
2015-06-04 11:10:00,43.01,43.06,43.0,43.05,78070.0,33.3847,33.4235,33.377,33.4158,78070.0
2015-06-04 11:15:00,43.04,43.1,43.04,43.1,55265.0,33.408,33.4546,33.408,33.4546,55265.0
2015-06-04 11:20:00,43.1,43.15,43.08,43.15,27133.0,33.4546,33.4934,33.4391,33.4934,27133.0
2015-06-04 11:25:00,43.15,43.15,43.07,43.08,33253.0,33.4934,33.4934,33.4313,33.4391,33253.0
2015-06-04 11:30:00,43.07,43.08,43.02,43.05,34212.0,33.4313,33.4391,33.3925,33.4158,34212.0
2015-06-04 11:35:00,43.04,43.05,42.96,42.98,69836.0,33.408,33.4158,33.3459,33.3614,69836.0
2015-06-04 11:40:00,42.99,43.02,42.96,42.96,45764.0,33.3692,33.3925,33.3459,33.3459,45764.0
2015-06-04 11:45:00,42.95,42.95,42.91,42.94,54389.0,33.3382,33.3382,33.3071,33.3304,54389.0
2015-06-04 11:50:00,42.94,42.99,42.94,42.99,22248.0,33.3304,33.3692,33.3304,33.3692,22248.0
2015-06-04 11:55:00,42.99,43.04,42.94,43.01,38512.0,33.3692,33.408,33.3304,33.3847,38512.0
2015-06-04 12:00:00,43.0,43.06,43.0,43.03,62765.0,33.377,33.4235,33.377,33.4003,62765.0
2015-06-04 12:05:00,43.02,43.06,43.02,43.05,13000.0,33.3925,33.4235,33.3925,33.4158,13000.0
2015-06-04 12:10:00,43.05,43.09,43.04,43.06,30658.0,33.4158,33.4468,33.408,33.4235,30658.0
2015-06-04 12:15:00,43.06,43.06,43.04,43.05,18477.0,33.4235,33.4235,33.408,33.4158,18477.0
2015-06-04 12:20:00,43.05,43.06,43.03,43.05,24755.0,33.4158,33.4235,33.4003,33.4158,24755.0
2015-06-04 12:25:00,43.06,43.09,43.05,43.07,25951.0,33.4235,33.4468,33.4158,33.4313,25951.0
2015-06-04 12:30:00,43.06,43.08,43.03,43.08,178779.0,33.4235,33.4391,33.4003,33.4391,178779.0
2015-06-04 12:35:00,43.08,43.12,43.08,43.11,54161.0,33.4391,33.4701,33.4391,33.4624,54161.0
2015-06-04 12:40:00,43.12,43.12,43.09,43.11,28152.0,33.4701,33.4701,33.4468,33.4624,28152.0
2015-06-04 12:45:00,43.1,43.13,43.0,43.01,2158695.0,33.4546,33.4779,33.377,33.3847,2158695.0
2015-06-04 12:50:00,43.02,43.04,43.01,43.04,27064.0,33.3925,33.408,33.3847,33.408,27064.0
2015-06-04 12:55:00,43.03,43.04,43.0,43.01,65038.0,33.4003,33.408,33.377,33.3847,65038.0
2015-06-04 13:00:00,43.01,43.02,42.97,43.0,76845.0,33.3847,33.3925,33.3537,33.377,76845.0
2015-06-04 13:05:00,43.0,43.0,42.92,42.93,68619.0,33.377,33.377,33.3149,33.3226,68619.0
2015-06-04 13:10:00,42.93,42.97,42.93,42.93,30462.0,33.3226,33.3537,33.3226,33.3226,30462.0
2015-06-04 13:15:00,42.93,42.94,42.88,42.89,195279.0,33.3226,33.3304,33.2838,33.2916,195279.0
2015-06-04 13:20:00,42.88,42.9,42.85,42.9,29063.0,33.2838,33.2993,33.2605,33.2993,29063.0
2015-06-04 13:25:00,42.91,42.91,42.87,42.87,43210.0,33.3071,33.3071,33.2761,33.2761,43210.0
2015-06-04 13:30:00,42.87,42.88,42.83,42.84,45228.0,33.2761,33.2838,33.245,33.2528,45228.0
2015-06-04 13:35:00,42.84,42.91,42.83,42.91,60852.0,33.2528,33.3071,33.245,33.3071,60852.0
2015-06-04 13:40:00,42.91,42.91,42.88,42.9,32734.0,33.3071,33.3071,33.2838,33.2993,32734.0
2015-06-04 13:45:00,42.91,42.91,42.87,42.87,43974.0,33.3071,33.3071,33.2761,33.2761,43974.0
2015-06-04 13:50:00,42.88,42.95,42.86,42.95,41275.0,33.2838,33.3382,33.2683,33.3382,41275.0
2015-06-04 13:55:00,42.95,42.95,42.93,42.95,47185.0,33.3382,33.3382,33.3226,33.3382,47185.0
2015-06-04 14:00:00,42.94,42.97,42.92,42.97,40204.0,33.3304,33.3537,33.3149,33.3537,40204.0
2015-06-04 14:05:00,42.97,42.99,42.95,42.95,86984.0,33.3537,33.3692,33.3382,33.3382,86984.0
2015-06-04 14:10:00,42.96,43.01,42.94,43.0,99045.0,33.3459,33.3847,33.3304,33.377,99045.0
2015-06-04 14:15:00,43.0,43.0,42.94,42.94,24687.0,33.377,33.377,33.3304,33.3304,24687.0
2015-06-04 14:20:00,42.94,43.01,42.94,43.01,51149.0,33.3304,33.3847,33.3304,33.3847,51149.0
2015-06-04 14:25:00,43.0,43.0,42.98,42.98,65013.0,33.377,33.377,33.3614,33.3614,65013.0
2015-06-04 14:30:00,42.98,42.98,42.93,42.93,29645.0,33.3614,33.3614,33.3226,33.3226,29645.0
2015-06-04 14:35:00,42.93,42.93,42.88,42.91,60743.0,33.3226,33.3226,33.2838,33.3071,60743.0
2015-06-04 14:40:00,42.91,42.98,42.91,42.96,35274.0,33.3071,33.3614,33.3071,33.3459,35274.0
2015-06-04 14:45:00,42.96,42.96,42.93,42.95,44994.0,33.3459,33.3459,33.3226,33.3382,44994.0
2015-06-04 14:50:00,42.96,42.99,42.94,42.94,26081.0,33.3459,33.3692,33.3304,33.3304,26081.0
2015-06-04 14:55:00,42.94,43.0,42.93,42.97,35393.0,33.3304,33.377,33.3226,33.3537,35393.0
2015-06-04 15:00:00,42.97,43.0,42.97,43.0,70914.0,33.3537,33.377,33.3537,33.377,70914.0
2015-06-04 15:05:00,43.0,43.0,42.95,42.95,25084.0,33.377,33.377,33.3382,33.3382,25084.0
2015-06-04 15:10:00,42.95,42.96,42.93,42.95,45040.0,33.3382,33.3459,33.3226,33.3382,45040.0
2015-06-04 15:15:00,42.95,42.95,42.88,42.89,58194.0,33.3382,33.3382,33.2838,33.2916,58194.0
2015-06-04 15:20:00,42.89,42.93,42.89,42.91,60265.0,33.2916,33.3226,33.2916,33.3071,60265.0
2015-06-04 15:25:00,42.9,42.95,42.89,42.94,65152.0,33.2993,33.3382,33.2916,33.3304,65152.0
2015-06-04 15:30:00,42.94,42.94,42.89,42.92,60904.0,33.3304,33.3304,33.2916,33.3149,60904.0
2015-06-04 15:35:00,42.92,42.95,42.92,42.95,130856.0,33.3149,33.3382,33.3149,33.3382,130856.0
2015-06-04 15:40:00,42.95,42.96,42.93,42.93,73975.0,33.3382,33.3459,33.3226,33.3226,73975.0
2015-06-04 15:45:00,42.93,42.94,42.89,42.9,124341.0,33.3226,33.3304,33.2916,33.2993,124341.0
2015-06-04 15:50:00,42.89,42.93,42.88,42.91,353835.0,33.2916,33.3226,33.2838,33.3071,353835.0
2015-06-04 15:55:00,42.91,42.97,42.89,42.97,523937.0,33.3071,33.3537,33.2916,33.3537,523937.0
2015-06-05 09:30:00,43.75,43.81,42.93,43.66,447463.0,33.9591,34.0057,33.3226,33.8893,447463.0
2015-06-05 09:35:00,43.66,43.72,43.59,43.63,198430.0,33.8893,33.9358,33.8349,33.866,198430.0
2015-06-05 09:40:00,43.62,43.63,43.52,43.58,239102.0,33.8582,33.866,33.7806,33.8272,239102.0
2015-06-05 09:45:00,43.57,43.65,43.57,43.59,268379.0,33.8194,33.8815,33.8194,33.8349,268379.0
2015-06-05 09:50:00,43.59,43.68,43.58,43.68,161626.0,33.8349,33.9048,33.8272,33.9048,161626.0
2015-06-05 09:55:00,43.68,43.72,43.68,43.71,122399.0,33.9048,33.9358,33.9048,33.9281,122399.0
2015-06-05 10:00:00,43.71,43.87,43.67,43.68,440546.0,33.9281,34.0523,33.897,33.9048,440546.0
2015-06-05 10:05:00,43.69,43.74,43.67,43.69,126152.0,33.9126,33.9514,33.897,33.9126,126152.0
2015-06-05 10:10:00,43.69,43.71,43.63,43.63,137735.0,33.9126,33.9281,33.866,33.866,137735.0
2015-06-05 10:15:00,43.63,43.67,43.61,43.65,103842.0,33.866,33.897,33.8505,33.8815,103842.0
2015-06-05 10:20:00,43.65,43.73,43.65,43.69,145308.0,33.8815,33.9436,33.8815,33.9126,145308.0
2015-06-05 10:25:00,43.7,43.72,43.63,43.66,225939.0,33.9203,33.9358,33.866,33.8893,225939.0
2015-06-05 10:30:00,43.65,43.7,43.63,43.7,149470.0,33.8815,33.9203,33.866,33.9203,149470.0
2015-06-05 10:35:00,43.7,43.71,43.64,43.66,158549.0,33.9203,33.9281,33.8737,33.8893,158549.0
2015-06-05 10:40:00,43.66,43.68,43.56,43.57,240836.0,33.8893,33.9048,33.8116,33.8194,240836.0
2015-06-05 10:45:00,43.57,43.59,43.53,43.57,107261.0,33.8194,33.8349,33.7884,33.8194,107261.0
2015-06-05 10:50:00,43.56,43.59,43.5,43.53,110552.0,33.8116,33.8349,33.7651,33.7884,110552.0
2015-06-05 10:55:00,43.52,43.55,43.51,43.51,59818.0,33.7806,33.8039,33.7728,33.7728,59818.0
2015-06-05 11:00:00,43.51,43.52,43.48,43.5,86052.0,33.7728,33.7806,33.7496,33.7651,86052.0
2015-06-05 11:05:00,43.5,43.5,43.46,43.48,52362.0,33.7651,33.7651,33.734,33.7496,52362.0
2015-06-05 11:10:00,43.48,43.5,43.47,43.48,62729.0,33.7496,33.7651,33.7418,33.7496,62729.0
2015-06-05 11:15:00,43.48,43.5,43.46,43.5,44639.0,33.7496,33.7651,33.734,33.7651,44639.0
2015-06-05 11:20:00,43.5,43.52,43.47,43.47,88197.0,33.7651,33.7806,33.7418,33.7418,88197.0
2015-06-05 11:25:00,43.48,43.49,43.42,43.47,50941.0,33.7496,33.7573,33.703,33.7418,50941.0
2015-06-05 11:30:00,43.47,43.47,43.38,43.38,29458.0,33.7418,33.7418,33.6719,33.6719,29458.0
2015-06-05 11:35:00,43.39,43.41,43.38,43.41,40413.0,33.6797,33.6952,33.6719,33.6952,40413.0
2015-06-05 11:40:00,43.41,43.46,43.4,43.46,63185.0,33.6952,33.734,33.6875,33.734,63185.0
2015-06-05 11:45:00,43.46,43.47,43.43,43.47,49965.0,33.734,33.7418,33.7107,33.7418,49965.0
2015-06-05 11:50:00,43.47,43.47,43.44,43.45,40476.0,33.7418,33.7418,33.7185,33.7263,40476.0
2015-06-05 11:55:00,43.45,43.45,43.39,43.4,21521.0,33.7263,33.7263,33.6797,33.6875,21521.0
2015-06-05 12:00:00,43.39,43.4,43.36,43.37,29947.0,33.6797,33.6875,33.6564,33.6642,29947.0
2015-06-05 12:05:00,43.37,43.41,43.35,43.41,52828.0,33.6642,33.6952,33.6486,33.6952,52828.0
2015-06-05 12:10:00,43.41,43.41,43.37,43.39,45861.0,33.6952,33.6952,33.6642,33.6797,45861.0
2015-06-05 12:15:00,43.39,43.4,43.37,43.39,55836.0,33.6797,33.6875,33.6642,33.6797,55836.0
2015-06-05 12:20:00,43.38,43.38,43.35,43.37,26858.0,33.6719,33.6719,33.6486,33.6642,26858.0
2015-06-05 12:25:00,43.37,43.38,43.33,43.33,25371.0,33.6642,33.6719,33.6331,33.6331,25371.0
2015-06-05 12:30:00,43.33,43.34,43.3,43.33,52224.0,33.6331,33.6409,33.6098,33.6331,52224.0
2015-06-05 12:35:00,43.32,43.33,43.3,43.3,37952.0,33.6254,33.6331,33.6098,33.6098,37952.0
2015-06-05 12:40:00,43.31,43.36,43.27,43.35,101770.0,33.6176,33.6564,33.5865,33.6486,101770.0
2015-06-05 12:45:00,43.36,43.38,43.34,43.37,25558.0,33.6564,33.6719,33.6409,33.6642,25558.0
2015-06-05 12:50:00,43.38,43.39,43.37,43.39,29392.0,33.6719,33.6797,33.6642,33.6797,29392.0
2015-06-05 12:55:00,43.39,43.43,43.39,43.43,20141.0,33.6797,33.7107,33.6797,33.7107,20141.0
2015-06-05 13:00:00,43.43,43.45,43.43,43.45,49415.0,33.7107,33.7263,33.7107,33.7263,49415.0
2015-06-05 13:05:00,43.45,43.48,43.42,43.42,154292.0,33.7263,33.7496,33.703,33.703,154292.0
2015-06-05 13:10:00,43.42,43.42,43.37,43.38,18262.0,33.703,33.703,33.6642,33.6719,18262.0
2015-06-05 13:15:00,43.38,43.42,43.37,43.41,42915.0,33.6719,33.703,33.6642,33.6952,42915.0
2015-06-05 13:20:00,43.41,43.42,43.36,43.38,31767.0,33.6952,33.703,33.6564,33.6719,31767.0
2015-06-05 13:25:00,43.38,43.4,43.37,43.4,23428.0,33.6719,33.6875,33.6642,33.6875,23428.0
2015-06-05 13:30:00,43.4,43.45,43.4,43.42,29340.0,33.6875,33.7263,33.6875,33.703,29340.0
2015-06-05 13:35:00,43.43,43.43,43.38,43.42,26241.0,33.7107,33.7107,33.6719,33.703,26241.0
2015-06-05 13:40:00,43.42,43.42,43.38,43.39,22211.0,33.703,33.703,33.6719,33.6797,22211.0
2015-06-05 13:45:00,43.39,43.4,43.37,43.39,24053.0,33.6797,33.6875,33.6642,33.6797,24053.0
2015-06-05 13:50:00,43.38,43.4,43.35,43.39,55223.0,33.6719,33.6875,33.6486,33.6797,55223.0
2015-06-05 13:55:00,43.39,43.41,43.38,43.39,35151.0,33.6797,33.6952,33.6719,33.6797,35151.0
2015-06-05 14:00:00,43.39,43.4,43.37,43.39,33750.0,33.6797,33.6875,33.6642,33.6797,33750.0
2015-06-05 14:05:00,43.4,43.41,43.39,43.39,30531.0,33.6875,33.6952,33.6797,33.6797,30531.0
2015-06-05 14:10:00,43.39,43.4,43.37,43.4,33420.0,33.6797,33.6875,33.6642,33.6875,33420.0
2015-06-05 14:15:00,43.4,43.41,43.38,43.41,47137.0,33.6875,33.6952,33.6719,33.6952,47137.0
2015-06-05 14:20:00,43.41,43.41,43.37,43.39,29288.0,33.6952,33.6952,33.6642,33.6797,29288.0
2015-06-05 14:25:00,43.39,43.39,43.37,43.39,27287.0,33.6797,33.6797,33.6642,33.6797,27287.0
2015-06-05 14:30:00,43.39,43.39,43.38,43.39,26078.0,33.6797,33.6797,33.6719,33.6797,26078.0
2015-06-05 14:35:00,43.39,43.42,43.38,43.42,30958.0,33.6797,33.703,33.6719,33.703,30958.0
2015-06-05 14:40:00,43.42,43.42,43.38,43.39,32289.0,33.703,33.703,33.6719,33.6797,32289.0
2015-06-05 14:45:00,43.39,43.39,43.36,43.37,24745.0,33.6797,33.6797,33.6564,33.6642,24745.0
2015-06-05 14:50:00,43.38,43.46,43.38,43.46,52461.0,33.6719,33.734,33.6719,33.734,52461.0
2015-06-05 14:55:00,43.45,43.46,43.43,43.43,46429.0,33.7263,33.734,33.7107,33.7107,46429.0
2015-06-05 15:00:00,43.44,43.44,43.35,43.35,226785.0,33.7185,33.7185,33.6486,33.6486,226785.0
2015-06-05 15:05:00,43.35,43.36,43.34,43.36,55465.0,33.6486,33.6564,33.6409,33.6564,55465.0
2015-06-05 15:10:00,43.36,43.39,43.35,43.39,38468.0,33.6564,33.6797,33.6486,33.6797,38468.0
2015-06-05 15:15:00,43.38,43.39,43.34,43.34,58462.0,33.6719,33.6797,33.6409,33.6409,58462.0
2015-06-05 15:20:00,43.33,43.36,43.32,43.35,46334.0,33.6331,33.6564,33.6254,33.6486,46334.0
2015-06-05 15:25:00,43.35,43.35,43.32,43.34,58305.0,33.6486,33.6486,33.6254,33.6409,58305.0
2015-06-05 15:30:00,43.34,43.35,43.33,43.34,120839.0,33.6409,33.6486,33.6331,33.6409,120839.0
2015-06-05 15:35:00,43.34,43.34,43.26,43.29,134367.0,33.6409,33.6409,33.5788,33.6021,134367.0
2015-06-05 15:40:00,43.28,43.32,43.27,43.32,83496.0,33.5943,33.6254,33.5865,33.6254,83496.0
2015-06-05 15:45:00,43.32,43.34,43.3,43.34,102642.0,33.6254,33.6409,33.6098,33.6409,102642.0
2015-06-05 15:50:00,43.33,43.36,43.33,43.36,387652.0,33.6331,33.6564,33.6331,33.6564,387652.0
2015-06-05 15:55:00,43.36,43.39,43.35,43.36,318109.0,33.6564,33.6797,33.6486,33.6564,318109.0
2015-06-08 09:30:00,43.31,43.48,43.26,43.46,101570.0,33.6176,33.7496,33.5788,33.734,101570.0
2015-06-08 09:35:00,43.45,43.75,43.44,43.73,146223.0,33.7263,33.9591,33.7185,33.9436,146223.0
2015-06-08 09:40:00,43.73,43.76,43.59,43.65,162169.0,33.9436,33.9669,33.8349,33.8815,162169.0
2015-06-08 09:45:00,43.64,43.76,43.63,43.73,134914.0,33.8737,33.9669,33.866,33.9436,134914.0
2015-06-08 09:50:00,43.72,43.72,43.59,43.59,87806.0,33.9358,33.9358,33.8349,33.8349,87806.0
2015-06-08 09:55:00,43.59,43.61,43.56,43.6,55699.0,33.8349,33.8505,33.8116,33.8427,55699.0
2015-06-08 10:00:00,43.59,43.59,43.51,43.59,68783.0,33.8349,33.8349,33.7728,33.8349,68783.0
2015-06-08 10:05:00,43.6,43.61,43.53,43.54,63455.0,33.8427,33.8505,33.7884,33.7961,63455.0
2015-06-08 10:10:00,43.53,43.57,43.5,43.54,80290.0,33.7884,33.8194,33.7651,33.7961,80290.0
2015-06-08 10:15:00,43.54,43.55,43.49,43.5,126966.0,33.7961,33.8039,33.7573,33.7651,126966.0
2015-06-08 10:20:00,43.5,43.53,43.47,43.52,113818.0,33.7651,33.7884,33.7418,33.7806,113818.0
2015-06-08 10:25:00,43.52,43.52,43.44,43.46,121439.0,33.7806,33.7806,33.7185,33.734,121439.0
2015-06-08 10:30:00,43.46,43.58,43.43,43.57,92862.0,33.734,33.8272,33.7107,33.8194,92862.0
2015-06-08 10:35:00,43.57,43.57,43.52,43.52,43744.0,33.8194,33.8194,33.7806,33.7806,43744.0
2015-06-08 10:40:00,43.52,43.53,43.48,43.48,46090.0,33.7806,33.7884,33.7496,33.7496,46090.0
2015-06-08 10:45:00,43.48,43.5,43.47,43.49,56430.0,33.7496,33.7651,33.7418,33.7573,56430.0
2015-06-08 10:50:00,43.49,43.51,43.49,43.49,32812.0,33.7573,33.7728,33.7573,33.7573,32812.0
2015-06-08 10:55:00,43.49,43.51,43.48,43.5,44120.0,33.7573,33.7728,33.7496,33.7651,44120.0
2015-06-08 11:00:00,43.5,43.5,43.46,43.48,56739.0,33.7651,33.7651,33.734,33.7496,56739.0
2015-06-08 11:05:00,43.48,43.49,43.45,43.47,74253.0,33.7496,33.7573,33.7263,33.7418,74253.0
2015-06-08 11:10:00,43.47,43.48,43.43,43.45,35212.0,33.7418,33.7496,33.7107,33.7263,35212.0
2015-06-08 11:15:00,43.44,43.48,43.44,43.45,43121.0,33.7185,33.7496,33.7185,33.7263,43121.0
2015-06-08 11:20:00,43.46,43.5,43.45,43.47,51428.0,33.734,33.7651,33.7263,33.7418,51428.0
2015-06-08 11:25:00,43.47,43.48,43.45,43.45,43917.0,33.7418,33.7496,33.7263,33.7263,43917.0
2015-06-08 11:30:00,43.45,43.45,43.41,43.41,31395.0,33.7263,33.7263,33.6952,33.6952,31395.0
2015-06-08 11:35:00,43.41,43.42,43.35,43.38,93334.0,33.6952,33.703,33.6486,33.6719,93334.0
2015-06-08 11:40:00,43.37,43.4,43.33,43.4,43223.0,33.6642,33.6875,33.6331,33.6875,43223.0
2015-06-08 11:45:00,43.39,43.44,43.38,43.43,54741.0,33.6797,33.7185,33.6719,33.7107,54741.0
2015-06-08 11:50:00,43.43,43.44,43.41,43.42,31644.0,33.7107,33.7185,33.6952,33.703,31644.0
2015-06-08 11:55:00,43.43,43.44,43.42,43.44,17450.0,33.7107,33.7185,33.703,33.7185,17450.0
2015-06-08 12:00:00,43.44,43.45,43.42,43.45,42402.0,33.7185,33.7263,33.703,33.7263,42402.0
2015-06-08 12:05:00,43.45,43.46,43.44,43.46,22811.0,33.7263,33.734,33.7185,33.734,22811.0
2015-06-08 12:10:00,43.46,43.47,43.45,43.46,21782.0,33.734,33.7418,33.7263,33.734,21782.0
2015-06-08 12:15:00,43.46,43.47,43.45,43.46,47386.0,33.734,33.7418,33.7263,33.734,47386.0
2015-06-08 12:20:00,43.46,43.48,43.45,43.48,32446.0,33.734,33.7496,33.7263,33.7496,32446.0
2015-06-08 12:25:00,43.48,43.49,43.47,43.48,18000.0,33.7496,33.7573,33.7418,33.7496,18000.0
2015-06-08 12:30:00,43.49,43.49,43.48,43.48,32222.0,33.7573,33.7573,33.7496,33.7496,32222.0
2015-06-08 12:35:00,43.49,43.49,43.47,43.48,53371.0,33.7573,33.7573,33.7418,33.7496,53371.0
2015-06-08 12:40:00,43.48,43.49,43.47,43.47,47800.0,33.7496,33.7573,33.7418,33.7418,47800.0
2015-06-08 12:45:00,43.47,43.47,43.42,43.43,34605.0,33.7418,33.7418,33.703,33.7107,34605.0
2015-06-08 12:50:00,43.42,43.43,43.4,43.4,23657.0,33.703,33.7107,33.6875,33.6875,23657.0
2015-06-08 12:55:00,43.4,43.41,43.38,43.39,78053.0,33.6875,33.6952,33.6719,33.6797,78053.0
2015-06-08 13:00:00,43.39,43.43,43.38,43.41,60984.0,33.6797,33.7107,33.6719,33.6952,60984.0
2015-06-08 13:05:00,43.41,43.42,43.37,43.37,39408.0,33.6952,33.703,33.6642,33.6642,39408.0
2015-06-08 13:10:00,43.37,43.38,43.36,43.36,27177.0,33.6642,33.6719,33.6564,33.6564,27177.0
2015-06-08 13:15:00,43.36,43.43,43.36,43.43,75073.0,33.6564,33.7107,33.6564,33.7107,75073.0
2015-06-08 13:20:00,43.43,43.46,43.4,43.4,77353.0,33.7107,33.734,33.6875,33.6875,77353.0
2015-06-08 13:25:00,43.4,43.41,43.37,43.39,50924.0,33.6875,33.6952,33.6642,33.6797,50924.0
2015-06-08 13:30:00,43.39,43.39,43.32,43.32,50127.0,33.6797,33.6797,33.6254,33.6254,50127.0
2015-06-08 13:35:00,43.32,43.33,43.31,43.32,24947.0,33.6254,33.6331,33.6176,33.6254,24947.0
2015-06-08 13:40:00,43.31,43.36,43.31,43.36,67038.0,33.6176,33.6564,33.6176,33.6564,67038.0
2015-06-08 13:45:00,43.36,43.36,43.35,43.35,17913.0,33.6564,33.6564,33.6486,33.6486,17913.0
2015-06-08 13:50:00,43.35,43.36,43.31,43.32,105591.0,33.6486,33.6564,33.6176,33.6254,105591.0
2015-06-08 13:55:00,43.32,43.36,43.32,43.36,63296.0,33.6254,33.6564,33.6254,33.6564,63296.0
2015-06-08 14:00:00,43.36,43.36,43.34,43.35,43106.0,33.6564,33.6564,33.6409,33.6486,43106.0
2015-06-08 14:05:00,43.36,43.36,43.28,43.28,101144.0,33.6564,33.6564,33.5943,33.5943,101144.0
2015-06-08 14:10:00,43.29,43.3,43.28,43.3,33027.0,33.6021,33.6098,33.5943,33.6098,33027.0
2015-06-08 14:15:00,43.3,43.33,43.29,43.33,53684.0,33.6098,33.6331,33.6021,33.6331,53684.0
2015-06-08 14:20:00,43.33,43.37,43.32,43.37,80232.0,33.6331,33.6642,33.6254,33.6642,80232.0
2015-06-08 14:25:00,43.36,43.39,43.36,43.39,53311.0,33.6564,33.6797,33.6564,33.6797,53311.0
2015-06-08 14:30:00,43.39,43.45,43.38,43.4,103757.0,33.6797,33.7263,33.6719,33.6875,103757.0
2015-06-08 14:35:00,43.41,43.42,43.39,43.39,41105.0,33.6952,33.703,33.6797,33.6797,41105.0
2015-06-08 14:40:00,43.4,43.42,43.39,43.41,36025.0,33.6875,33.703,33.6797,33.6952,36025.0
2015-06-08 14:45:00,43.41,43.43,43.41,43.43,21142.0,33.6952,33.7107,33.6952,33.7107,21142.0
2015-06-08 14:50:00,43.43,43.49,43.43,43.44,65143.0,33.7107,33.7573,33.7107,33.7185,65143.0
2015-06-08 14:55:00,43.45,43.46,43.43,43.45,31036.0,33.7263,33.734,33.7107,33.7263,31036.0
2015-06-08 15:00:00,43.45,43.46,43.42,43.44,69433.0,33.7263,33.734,33.703,33.7185,69433.0
2015-06-08 15:05:00,43.43,43.5,43.43,43.48,67571.0,33.7107,33.7651,33.7107,33.7496,67571.0
2015-06-08 15:10:00,43.48,43.49,43.44,43.49,62200.0,33.7496,33.7573,33.7185,33.7573,62200.0
2015-06-08 15:15:00,43.49,43.5,43.47,43.49,57834.0,33.7573,33.7651,33.7418,33.7573,57834.0
2015-06-08 15:20:00,43.49,43.5,43.42,43.44,93481.0,33.7573,33.7651,33.703,33.7185,93481.0
2015-06-08 15:25:00,43.45,43.47,43.44,43.44,118197.0,33.7263,33.7418,33.7185,33.7185,118197.0
2015-06-08 15:30:00,43.44,43.47,43.43,43.45,94408.0,33.7185,33.7418,33.7107,33.7263,94408.0
2015-06-08 15:35:00,43.44,43.44,43.4,43.4,81657.0,33.7185,33.7185,33.6875,33.6875,81657.0
2015-06-08 15:40:00,43.4,43.42,43.39,43.39,103443.0,33.6875,33.703,33.6797,33.6797,103443.0
2015-06-08 15:45:00,43.39,43.4,43.36,43.39,145494.0,33.6797,33.6875,33.6564,33.6797,145494.0
2015-06-08 15:50:00,43.38,43.44,43.38,43.39,230961.0,33.6719,33.7185,33.6719,33.6797,230961.0
2015-06-08 15:55:00,43.39,43.4,43.34,43.35,229095.0,33.6797,33.6875,33.6409,33.6486,229095.0
2015-06-09 09:30:00,43.34,43.51,43.33,43.41,58581.0,33.6409,33.7728,33.6331,33.6952,58581.0
2015-06-09 09:35:00,43.43,43.46,43.37,43.4,42479.0,33.7107,33.734,33.6642,33.6875,42479.0
2015-06-09 09:40:00,43.39,43.44,43.21,43.26,74533.0,33.6797,33.7185,33.54,33.5788,74533.0
2015-06-09 09:45:00,43.27,43.29,43.22,43.29,57038.0,33.5865,33.6021,33.5477,33.6021,57038.0
2015-06-09 09:50:00,43.29,43.3,43.25,43.3,48392.0,33.6021,33.6098,33.571,33.6098,48392.0
2015-06-09 09:55:00,43.31,43.4,43.28,43.36,61796.0,33.6176,33.6875,33.5943,33.6564,61796.0
2015-06-09 10:00:00,43.36,43.36,43.3,43.31,83562.0,33.6564,33.6564,33.6098,33.6176,83562.0
2015-06-09 10:05:00,43.31,43.37,43.26,43.37,101766.0,33.6176,33.6642,33.5788,33.6642,101766.0
2015-06-09 10:10:00,43.37,43.44,43.37,43.37,55445.0,33.6642,33.7185,33.6642,33.6642,55445.0
2015-06-09 10:15:00,43.38,43.4,43.34,43.36,27129.0,33.6719,33.6875,33.6409,33.6564,27129.0
2015-06-09 10:20:00,43.36,43.36,43.32,43.32,51159.0,33.6564,33.6564,33.6254,33.6254,51159.0
2015-06-09 10:25:00,43.31,43.31,43.26,43.27,38976.0,33.6176,33.6176,33.5788,33.5865,38976.0
2015-06-09 10:30:00,43.27,43.29,43.19,43.23,78560.0,33.5865,33.6021,33.5245,33.5555,78560.0
2015-06-09 10:35:00,43.23,43.27,43.23,43.26,54402.0,33.5555,33.5865,33.5555,33.5788,54402.0
2015-06-09 10:40:00,43.27,43.34,43.26,43.32,58020.0,33.5865,33.6409,33.5788,33.6254,58020.0
2015-06-09 10:45:00,43.32,43.32,43.28,43.28,20326.0,33.6254,33.6254,33.5943,33.5943,20326.0
2015-06-09 10:50:00,43.29,43.34,43.27,43.34,32086.0,33.6021,33.6409,33.5865,33.6409,32086.0
2015-06-09 10:55:00,43.34,43.39,43.34,43.38,43929.0,33.6409,33.6797,33.6409,33.6719,43929.0
2015-06-09 11:00:00,43.38,43.39,43.35,43.36,23825.0,33.6719,33.6797,33.6486,33.6564,23825.0
2015-06-09 11:05:00,43.36,43.38,43.35,43.35,15185.0,33.6564,33.6719,33.6486,33.6486,15185.0
2015-06-09 11:10:00,43.36,43.38,43.36,43.38,22500.0,33.6564,33.6719,33.6564,33.6719,22500.0
2015-06-09 11:15:00,43.37,43.4,43.37,43.4,24611.0,33.6642,33.6875,33.6642,33.6875,24611.0
2015-06-09 11:20:00,43.4,43.41,43.38,43.4,19388.0,33.6875,33.6952,33.6719,33.6875,19388.0
2015-06-09 11:25:00,43.4,43.44,43.4,43.44,22939.0,33.6875,33.7185,33.6875,33.7185,22939.0
2015-06-09 11:30:00,43.44,43.5,43.44,43.46,32630.0,33.7185,33.7651,33.7185,33.734,32630.0
2015-06-09 11:35:00,43.46,43.47,43.42,43.43,28677.0,33.734,33.7418,33.703,33.7107,28677.0
2015-06-09 11:40:00,43.44,43.49,43.43,43.48,22073.0,33.7185,33.7573,33.7107,33.7496,22073.0
2015-06-09 11:45:00,43.47,43.48,43.45,43.46,30340.0,33.7418,33.7496,33.7263,33.734,30340.0
2015-06-09 11:50:00,43.45,43.47,43.43,43.44,18040.0,33.7263,33.7418,33.7107,33.7185,18040.0
2015-06-09 11:55:00,43.45,43.46,43.43,43.45,20006.0,33.7263,33.734,33.7107,33.7263,20006.0
2015-06-09 12:00:00,43.46,43.46,43.44,43.45,19036.0,33.734,33.734,33.7185,33.7263,19036.0
2015-06-09 12:05:00,43.44,43.49,43.44,43.49,16799.0,33.7185,33.7573,33.7185,33.7573,16799.0
2015-06-09 12:10:00,43.48,43.5,43.48,43.49,25472.0,33.7496,33.7651,33.7496,33.7573,25472.0
2015-06-09 12:15:00,43.49,43.5,43.45,43.46,22875.0,33.7573,33.7651,33.7263,33.734,22875.0
2015-06-09 12:20:00,43.47,43.5,43.46,43.5,20777.0,33.7418,33.7651,33.734,33.7651,20777.0
2015-06-09 12:25:00,43.5,43.51,43.48,43.48,26225.0,33.7651,33.7728,33.7496,33.7496,26225.0
2015-06-09 12:30:00,43.48,43.51,43.48,43.5,30550.0,33.7496,33.7728,33.7496,33.7651,30550.0
2015-06-09 12:35:00,43.49,43.5,43.48,43.5,15774.0,33.7573,33.7651,33.7496,33.7651,15774.0
2015-06-09 12:40:00,43.49,43.55,43.49,43.53,36007.0,33.7573,33.8039,33.7573,33.7884,36007.0
2015-06-09 12:45:00,43.52,43.54,43.48,43.52,30795.0,33.7806,33.7961,33.7496,33.7806,30795.0
2015-06-09 12:50:00,43.52,43.55,43.52,43.55,24292.0,33.7806,33.8039,33.7806,33.8039,24292.0
2015-06-09 12:55:00,43.55,43.55,43.52,43.55,21313.0,33.8039,33.8039,33.7806,33.8039,21313.0
2015-06-09 13:00:00,43.54,43.56,43.53,43.54,38547.0,33.7961,33.8116,33.7884,33.7961,38547.0
2015-06-09 13:05:00,43.53,43.54,43.51,43.53,44905.0,33.7884,33.7961,33.7728,33.7884,44905.0
2015-06-09 13:10:00,43.53,43.53,43.5,43.5,11916.0,33.7884,33.7884,33.7651,33.7651,11916.0
2015-06-09 13:15:00,43.51,43.53,43.5,43.53,20898.0,33.7728,33.7884,33.7651,33.7884,20898.0
2015-06-09 13:20:00,43.53,43.54,43.51,43.52,29705.0,33.7884,33.7961,33.7728,33.7806,29705.0
2015-06-09 13:25:00,43.51,43.54,43.51,43.53,36421.0,33.7728,33.7961,33.7728,33.7884,36421.0
2015-06-09 13:30:00,43.53,43.54,43.5,43.53,33326.0,33.7884,33.7961,33.7651,33.7884,33326.0
2015-06-09 13:35:00,43.52,43.53,43.5,43.5,18088.0,33.7806,33.7884,33.7651,33.7651,18088.0
2015-06-09 13:40:00,43.5,43.52,43.48,43.48,27277.0,33.7651,33.7806,33.7496,33.7496,27277.0
2015-06-09 13:45:00,43.48,43.5,43.48,43.5,15806.0,33.7496,33.7651,33.7496,33.7651,15806.0
2015-06-09 13:50:00,43.5,43.51,43.47,43.48,23259.0,33.7651,33.7728,33.7418,33.7496,23259.0
2015-06-09 13:55:00,43.49,43.49,43.47,43.49,18014.0,33.7573,33.7573,33.7418,33.7573,18014.0
2015-06-09 14:00:00,43.48,43.49,43.46,43.47,29070.0,33.7496,33.7573,33.734,33.7418,29070.0
2015-06-09 14:05:00,43.47,43.49,43.46,43.48,23261.0,33.7418,33.7573,33.734,33.7496,23261.0
2015-06-09 14:10:00,43.47,43.48,43.44,43.44,27403.0,33.7418,33.7496,33.7185,33.7185,27403.0
2015-06-09 14:15:00,43.44,43.47,43.43,43.45,30472.0,33.7185,33.7418,33.7107,33.7263,30472.0
2015-06-09 14:20:00,43.45,43.48,43.44,43.48,16008.0,33.7263,33.7496,33.7185,33.7496,16008.0
2015-06-09 14:25:00,43.48,43.49,43.47,43.48,26365.0,33.7496,33.7573,33.7418,33.7496,26365.0
2015-06-09 14:30:00,43.48,43.51,43.48,43.5,23986.0,33.7496,33.7728,33.7496,33.7651,23986.0
2015-06-09 14:35:00,43.5,43.53,43.49,43.52,32797.0,33.7651,33.7884,33.7573,33.7806,32797.0
2015-06-09 14:40:00,43.51,43.52,43.5,43.51,25191.0,33.7728,33.7806,33.7651,33.7728,25191.0
2015-06-09 14:45:00,43.51,43.53,43.48,43.49,37045.0,33.7728,33.7884,33.7496,33.7573,37045.0
2015-06-09 14:50:00,43.5,43.5,43.42,43.43,41717.0,33.7651,33.7651,33.703,33.7107,41717.0
2015-06-09 14:55:00,43.43,43.47,43.42,43.47,27785.0,33.7107,33.7418,33.703,33.7418,27785.0
2015-06-09 15:00:00,43.46,43.49,43.44,43.47,48623.0,33.734,33.7573,33.7185,33.7418,48623.0
2015-06-09 15:05:00,43.47,43.48,43.44,43.44,26647.0,33.7418,33.7496,33.7185,33.7185,26647.0
2015-06-09 15:10:00,43.44,43.47,43.42,43.47,20381.0,33.7185,33.7418,33.703,33.7418,20381.0
2015-06-09 15:15:00,43.47,43.48,43.45,43.46,27393.0,33.7418,33.7496,33.7263,33.734,27393.0
2015-06-09 15:20:00,43.46,43.47,43.41,43.43,38391.0,33.734,33.7418,33.6952,33.7107,38391.0
2015-06-09 15:25:00,43.42,43.43,43.38,43.41,55246.0,33.703,33.7107,33.6719,33.6952,55246.0
2015-06-09 15:30:00,43.42,43.43,43.38,43.41,59236.0,33.703,33.7107,33.6719,33.6952,59236.0
2015-06-09 15:35:00,43.41,43.45,43.4,43.44,46522.0,33.6952,33.7263,33.6875,33.7185,46522.0
2015-06-09 15:40:00,43.44,43.44,43.4,43.41,68196.0,33.7185,33.7185,33.6875,33.6952,68196.0
2015-06-09 15:45:00,43.41,43.42,43.38,43.42,83029.0,33.6952,33.703,33.6719,33.703,83029.0
2015-06-09 15:50:00,43.42,43.44,43.4,43.41,88243.0,33.703,33.7185,33.6875,33.6952,88243.0
2015-06-09 15:55:00,43.4,43.45,43.38,43.39,212716.0,33.6875,33.7263,33.6719,33.6797,212716.0
2015-06-10 09:30:00,43.65,43.77,43.54,43.75,161961.0,33.8815,33.9747,33.7961,33.9591,161961.0
2015-06-10 09:35:00,43.74,43.88,43.74,43.84,113566.0,33.9514,34.06,33.9514,34.029,113566.0
2015-06-10 09:40:00,43.84,43.97,43.83,43.97,128353.0,34.029,34.1299,34.0212,34.1299,128353.0
2015-06-10 09:45:00,43.97,43.99,43.87,43.88,193103.0,34.1299,34.1454,34.0523,34.06,193103.0
2015-06-10 09:50:00,43.88,43.95,43.84,43.95,165699.0,34.06,34.1144,34.029,34.1144,165699.0
2015-06-10 09:55:00,43.95,43.98,43.93,43.93,168466.0,34.1144,34.1377,34.0988,34.0988,168466.0
2015-06-10 10:00:00,43.94,43.94,43.82,43.85,148826.0,34.1066,34.1066,34.0135,34.0367,148826.0
2015-06-10 10:05:00,43.85,43.87,43.82,43.84,182304.0,34.0367,34.0523,34.0135,34.029,182304.0
2015-06-10 10:10:00,43.85,43.85,43.78,43.78,232295.0,34.0367,34.0367,33.9824,33.9824,232295.0
2015-06-10 10:15:00,43.79,43.8,43.76,43.8,173497.0,33.9902,33.9979,33.9669,33.9979,173497.0
2015-06-10 10:20:00,43.8,43.86,43.78,43.85,187915.0,33.9979,34.0445,33.9824,34.0367,187915.0
2015-06-10 10:25:00,43.84,43.85,43.79,43.8,121863.0,34.029,34.0367,33.9902,33.9979,121863.0
2015-06-10 10:30:00,43.8,43.81,43.77,43.8,123693.0,33.9979,34.0057,33.9747,33.9979,123693.0
2015-06-10 10:35:00,43.8,43.83,43.77,43.77,93494.0,33.9979,34.0212,33.9747,33.9747,93494.0
2015-06-10 10:40:00,43.77,43.89,43.76,43.8,256268.0,33.9747,34.0678,33.9669,33.9979,256268.0
2015-06-10 10:45:00,43.79,43.84,43.78,43.84,85210.0,33.9902,34.029,33.9824,34.029,85210.0
2015-06-10 10:50:00,43.84,43.85,43.82,43.84,118791.0,34.029,34.0367,34.0135,34.029,118791.0
2015-06-10 10:55:00,43.84,43.9,43.83,43.9,143566.0,34.029,34.0756,34.0212,34.0756,143566.0
2015-06-10 11:00:00,43.89,43.92,43.84,43.84,161024.0,34.0678,34.0911,34.029,34.029,161024.0
2015-06-10 11:05:00,43.85,43.85,43.79,43.8,97371.0,34.0367,34.0367,33.9902,33.9979,97371.0
2015-06-10 11:10:00,43.8,43.9,43.77,43.87,296620.0,33.9979,34.0756,33.9747,34.0523,296620.0
2015-06-10 11:15:00,43.87,43.91,43.81,43.82,139621.0,34.0523,34.0833,34.0057,34.0135,139621.0
2015-06-10 11:20:00,43.82,43.86,43.79,43.86,113290.0,34.0135,34.0445,33.9902,34.0445,113290.0
2015-06-10 11:25:00,43.85,43.86,43.81,43.85,66657.0,34.0367,34.0445,34.0057,34.0367,66657.0
2015-06-10 11:30:00,43.85,43.86,43.81,43.85,105550.0,34.0367,34.0445,34.0057,34.0367,105550.0
2015-06-10 11:35:00,43.84,43.91,43.82,43.91,115980.0,34.029,34.0833,34.0135,34.0833,115980.0
2015-06-10 11:40:00,43.9,43.9,43.83,43.86,94442.0,34.0756,34.0756,34.0212,34.0445,94442.0
2015-06-10 11:45:00,43.86,43.88,43.81,43.82,50476.0,34.0445,34.06,34.0057,34.0135,50476.0
2015-06-10 11:50:00,43.82,43.83,43.79,43.81,188763.0,34.0135,34.0212,33.9902,34.0057,188763.0
2015-06-10 11:55:00,43.8,43.84,43.79,43.79,158307.0,33.9979,34.029,33.9902,33.9902,158307.0
2015-06-10 12:00:00,43.79,43.82,43.78,43.8,99779.0,33.9902,34.0135,33.9824,33.9979,99779.0
2015-06-10 12:05:00,43.8,43.82,43.77,43.78,82152.0,33.9979,34.0135,33.9747,33.9824,82152.0
2015-06-10 12:10:00,43.78,43.81,43.77,43.79,58891.0,33.9824,34.0057,33.9747,33.9902,58891.0
2015-06-10 12:15:00,43.78,43.79,43.76,43.77,71238.0,33.9824,33.9902,33.9669,33.9747,71238.0
2015-06-10 12:20:00,43.77,43.79,43.77,43.77,42773.0,33.9747,33.9902,33.9747,33.9747,42773.0
2015-06-10 12:25:00,43.77,43.77,43.74,43.76,54681.0,33.9747,33.9747,33.9514,33.9669,54681.0
2015-06-10 12:30:00,43.76,43.79,43.76,43.78,76088.0,33.9669,33.9902,33.9669,33.9824,76088.0
2015-06-10 12:35:00,43.78,43.8,43.78,43.8,36377.0,33.9824,33.9979,33.9824,33.9979,36377.0
2015-06-10 12:40:00,43.8,43.8,43.79,43.8,66510.0,33.9979,33.9979,33.9902,33.9979,66510.0
2015-06-10 12:45:00,43.8,43.81,43.78,43.79,74322.0,33.9979,34.0057,33.9824,33.9902,74322.0
2015-06-10 12:50:00,43.78,43.8,43.76,43.79,43689.0,33.9824,33.9979,33.9669,33.9902,43689.0
2015-06-10 12:55:00,43.79,43.79,43.76,43.77,61309.0,33.9902,33.9902,33.9669,33.9747,61309.0
2015-06-10 13:00:00,43.78,43.8,43.78,43.78,33264.0,33.9824,33.9979,33.9824,33.9824,33264.0
2015-06-10 13:05:00,43.79,43.79,43.75,43.76,45234.0,33.9902,33.9902,33.9591,33.9669,45234.0
2015-06-10 13:10:00,43.76,43.76,43.73,43.74,26910.0,33.9669,33.9669,33.9436,33.9514,26910.0
2015-06-10 13:15:00,43.73,43.77,43.72,43.72,39554.0,33.9436,33.9747,33.9358,33.9358,39554.0
2015-06-10 13:20:00,43.72,43.75,43.72,43.75,42500.0,33.9358,33.9591,33.9358,33.9591,42500.0
2015-06-10 13:25:00,43.75,43.77,43.74,43.77,24881.0,33.9591,33.9747,33.9514,33.9747,24881.0
2015-06-10 13:30:00,43.77,43.77,43.71,43.73,69001.0,33.9747,33.9747,33.9281,33.9436,69001.0
2015-06-10 13:35:00,43.73,43.77,43.73,43.77,56591.0,33.9436,33.9747,33.9436,33.9747,56591.0
2015-06-10 13:40:00,43.77,43.77,43.71,43.72,117799.0,33.9747,33.9747,33.9281,33.9358,117799.0
2015-06-10 13:45:00,43.72,43.72,43.7,43.71,32025.0,33.9358,33.9358,33.9203,33.9281,32025.0
2015-06-10 13:50:00,43.7,43.73,43.7,43.71,65592.0,33.9203,33.9436,33.9203,33.9281,65592.0
2015-06-10 13:55:00,43.71,43.72,43.69,43.7,87559.0,33.9281,33.9358,33.9126,33.9203,87559.0
2015-06-10 14:00:00,43.7,43.78,43.7,43.77,92596.0,33.9203,33.9824,33.9203,33.9747,92596.0
2015-06-10 14:05:00,43.76,43.78,43.71,43.71,41963.0,33.9669,33.9824,33.9281,33.9281,41963.0
2015-06-10 14:10:00,43.72,43.77,43.71,43.77,61830.0,33.9358,33.9747,33.9281,33.9747,61830.0
2015-06-10 14:15:00,43.77,43.78,43.76,43.78,48788.0,33.9747,33.9824,33.9669,33.9824,48788.0
2015-06-10 14:20:00,43.78,43.78,43.74,43.76,68189.0,33.9824,33.9824,33.9514,33.9669,68189.0
2015-06-10 14:25:00,43.75,43.78,43.74,43.75,67696.0,33.9591,33.9824,33.9514,33.9591,67696.0
2015-06-10 14:30:00,43.75,43.77,43.74,43.74,91077.0,33.9591,33.9747,33.9514,33.9514,91077.0
2015-06-10 14:35:00,43.74,43.75,43.71,43.72,134769.0,33.9514,33.9591,33.9281,33.9358,134769.0
2015-06-10 14:40:00,43.71,43.72,43.7,43.71,50877.0,33.9281,33.9358,33.9203,33.9281,50877.0
2015-06-10 14:45:00,43.72,43.72,43.69,43.7,75890.0,33.9358,33.9358,33.9126,33.9203,75890.0
2015-06-10 14:50:00,43.7,43.72,43.69,43.72,78932.0,33.9203,33.9358,33.9126,33.9358,78932.0
2015-06-10 14:55:00,43.72,43.72,43.69,43.72,113989.0,33.9358,33.9358,33.9126,33.9358,113989.0
2015-06-10 15:00:00,43.72,43.73,43.69,43.72,130426.0,33.9358,33.9436,33.9126,33.9358,130426.0
2015-06-10 15:05:00,43.72,43.75,43.7,43.71,89430.0,33.9358,33.9591,33.9203,33.9281,89430.0
2015-06-10 15:10:00,43.71,43.71,43.7,43.7,23497.0,33.9281,33.9281,33.9203,33.9203,23497.0
2015-06-10 15:15:00,43.7,43.72,43.69,43.72,83798.0,33.9203,33.9358,33.9126,33.9358,83798.0
2015-06-10 15:20:00,43.72,43.75,43.69,43.75,153265.0,33.9358,33.9591,33.9126,33.9591,153265.0
2015-06-10 15:25:00,43.75,43.76,43.74,43.76,123116.0,33.9591,33.9669,33.9514,33.9669,123116.0
2015-06-10 15:30:00,43.76,43.76,43.74,43.75,202444.0,33.9669,33.9669,33.9514,33.9591,202444.0
2015-06-10 15:35:00,43.75,43.76,43.74,43.76,158824.0,33.9591,33.9669,33.9514,33.9669,158824.0
2015-06-10 15:40:00,43.76,43.79,43.74,43.79,165981.0,33.9669,33.9902,33.9514,33.9902,165981.0
2015-06-10 15:45:00,43.79,43.81,43.74,43.75,414264.0,33.9902,34.0057,33.9514,33.9591,414264.0
2015-06-10 15:50:00,43.75,43.76,43.74,43.75,280595.0,33.9591,33.9669,33.9514,33.9591,280595.0
2015-06-10 15:55:00,43.75,43.75,43.73,43.73,495504.0,33.9591,33.9591,33.9436,33.9436,495504.0
2015-06-11 09:30:00,43.73,43.94,43.68,43.92,211471.0,33.9436,34.1066,33.9048,34.0911,211471.0
2015-06-11 09:35:00,43.92,44.0,43.9,43.97,110534.0,34.0911,34.1532,34.0756,34.1299,110534.0
2015-06-11 09:40:00,43.97,44.01,43.87,43.95,141240.0,34.1299,34.1609,34.0523,34.1144,141240.0
2015-06-11 09:45:00,43.94,43.99,43.85,43.97,149917.0,34.1066,34.1454,34.0367,34.1299,149917.0
2015-06-11 09:50:00,43.98,44.01,43.97,44.0,86507.0,34.1377,34.1609,34.1299,34.1532,86507.0
2015-06-11 09:55:00,44.0,44.0,43.94,43.99,95699.0,34.1532,34.1532,34.1066,34.1454,95699.0
2015-06-11 10:00:00,44.0,44.0,43.94,43.95,83709.0,34.1532,34.1532,34.1066,34.1144,83709.0
2015-06-11 10:05:00,43.94,43.95,43.92,43.94,116673.0,34.1066,34.1144,34.0911,34.1066,116673.0
2015-06-11 10:10:00,43.94,44.0,43.94,44.0,51110.0,34.1066,34.1532,34.1066,34.1532,51110.0
2015-06-11 10:15:00,44.0,44.02,43.97,43.98,98237.0,34.1532,34.1687,34.1299,34.1377,98237.0
2015-06-11 10:20:00,43.98,43.98,43.94,43.95,60223.0,34.1377,34.1377,34.1066,34.1144,60223.0
2015-06-11 10:25:00,43.94,43.96,43.93,43.96,13683.0,34.1066,34.1221,34.0988,34.1221,13683.0
2015-06-11 10:30:00,43.95,43.96,43.86,43.87,76797.0,34.1144,34.1221,34.0445,34.0523,76797.0
2015-06-11 10:35:00,43.87,43.88,43.81,43.84,62838.0,34.0523,34.06,34.0057,34.029,62838.0
2015-06-11 10:40:00,43.84,43.92,43.84,43.91,62440.0,34.029,34.0911,34.029,34.0833,62440.0
2015-06-11 10:45:00,43.91,43.94,43.9,43.92,35563.0,34.0833,34.1066,34.0756,34.0911,35563.0
2015-06-11 10:50:00,43.91,43.92,43.86,43.88,59123.0,34.0833,34.0911,34.0445,34.06,59123.0
2015-06-11 10:55:00,43.87,43.9,43.83,43.84,37045.0,34.0523,34.0756,34.0212,34.029,37045.0
2015-06-11 11:00:00,43.83,43.87,43.78,43.8,74846.0,34.0212,34.0523,33.9824,33.9979,74846.0
2015-06-11 11:05:00,43.79,43.86,43.79,43.86,85087.0,33.9902,34.0445,33.9902,34.0445,85087.0
2015-06-11 11:10:00,43.86,43.94,43.86,43.89,37596.0,34.0445,34.1066,34.0445,34.0678,37596.0
2015-06-11 11:15:00,43.89,43.94,43.89,43.94,28383.0,34.0678,34.1066,34.0678,34.1066,28383.0
2015-06-11 11:20:00,43.94,43.96,43.91,43.95,57473.0,34.1066,34.1221,34.0833,34.1144,57473.0
2015-06-11 11:25:00,43.95,44.0,43.95,43.99,68347.0,34.1144,34.1532,34.1144,34.1454,68347.0
2015-06-11 11:30:00,43.99,44.0,43.96,43.97,109109.0,34.1454,34.1532,34.1221,34.1299,109109.0
2015-06-11 11:35:00,43.98,44.0,43.97,44.0,28090.0,34.1377,34.1532,34.1299,34.1532,28090.0
2015-06-11 11:40:00,43.99,43.99,43.92,43.93,69177.0,34.1454,34.1454,34.0911,34.0988,69177.0
2015-06-11 11:45:00,43.93,43.97,43.92,43.97,21494.0,34.0988,34.1299,34.0911,34.1299,21494.0
2015-06-11 11:50:00,43.97,43.98,43.93,43.95,43808.0,34.1299,34.1377,34.0988,34.1144,43808.0
2015-06-11 11:55:00,43.95,43.98,43.94,43.96,23789.0,34.1144,34.1377,34.1066,34.1221,23789.0
2015-06-11 12:00:00,43.96,43.99,43.96,43.97,23336.0,34.1221,34.1454,34.1221,34.1299,23336.0
2015-06-11 12:05:00,43.97,43.99,43.95,43.97,54115.0,34.1299,34.1454,34.1144,34.1299,54115.0
2015-06-11 12:10:00,43.97,44.0,43.96,43.99,52790.0,34.1299,34.1532,34.1221,34.1454,52790.0
2015-06-11 12:15:00,43.99,44.0,43.98,44.0,43690.0,34.1454,34.1532,34.1377,34.1532,43690.0
2015-06-11 12:20:00,44.0,44.0,43.97,43.99,57269.0,34.1532,34.1532,34.1299,34.1454,57269.0
2015-06-11 12:25:00,44.0,44.01,43.99,44.0,27592.0,34.1532,34.1609,34.1454,34.1532,27592.0
2015-06-11 12:30:00,44.0,44.03,43.99,44.01,43300.0,34.1532,34.1765,34.1454,34.1609,43300.0
2015-06-11 12:35:00,44.0,44.01,43.97,44.0,64799.0,34.1532,34.1609,34.1299,34.1532,64799.0
2015-06-11 12:40:00,44.0,44.01,43.98,44.0,59239.0,34.1532,34.1609,34.1377,34.1532,59239.0
2015-06-11 12:45:00,44.0,44.01,43.96,43.97,70101.0,34.1532,34.1609,34.1221,34.1299,70101.0
2015-06-11 12:50:00,43.97,44.0,43.95,43.98,32495.0,34.1299,34.1532,34.1144,34.1377,32495.0
2015-06-11 12:55:00,43.98,43.99,43.97,43.98,37396.0,34.1377,34.1454,34.1299,34.1377,37396.0
2015-06-11 13:00:00,43.98,43.98,43.94,43.95,94781.0,34.1377,34.1377,34.1066,34.1144,94781.0
2015-06-11 13:05:00,43.95,43.95,43.94,43.95,39680.0,34.1144,34.1144,34.1066,34.1144,39680.0
2015-06-11 13:10:00,43.94,43.95,43.93,43.94,25977.0,34.1066,34.1144,34.0988,34.1066,25977.0
2015-06-11 13:15:00,43.94,43.95,43.93,43.95,21926.0,34.1066,34.1144,34.0988,34.1144,21926.0
2015-06-11 13:20:00,43.95,43.95,43.94,43.95,18151.0,34.1144,34.1144,34.1066,34.1144,18151.0
2015-06-11 13:25:00,43.94,43.99,43.94,43.98,64416.0,34.1066,34.1454,34.1066,34.1377,64416.0
2015-06-11 13:30:00,43.97,43.99,43.94,43.98,37606.0,34.1299,34.1454,34.1066,34.1377,37606.0
2015-06-11 13:35:00,43.97,43.98,43.96,43.97,30985.0,34.1299,34.1377,34.1221,34.1299,30985.0
2015-06-11 13:40:00,43.97,44.0,43.96,44.0,22408.0,34.1299,34.1532,34.1221,34.1532,22408.0
2015-06-11 13:45:00,44.0,44.02,43.99,43.99,62508.0,34.1532,34.1687,34.1454,34.1454,62508.0
2015-06-11 13:50:00,44.0,44.0,43.96,43.97,41212.0,34.1532,34.1532,34.1221,34.1299,41212.0
2015-06-11 13:55:00,43.96,44.01,43.96,44.0,22968.0,34.1221,34.1609,34.1221,34.1532,22968.0
2015-06-11 14:00:00,44.0,44.0,43.96,43.97,49504.0,34.1532,34.1532,34.1221,34.1299,49504.0
2015-06-11 14:05:00,43.97,43.97,43.95,43.95,25967.0,34.1299,34.1299,34.1144,34.1144,25967.0
2015-06-11 14:10:00,43.96,43.98,43.94,43.95,39892.0,34.1221,34.1377,34.1066,34.1144,39892.0
2015-06-11 14:15:00,43.95,43.95,43.92,43.93,20273.0,34.1144,34.1144,34.0911,34.0988,20273.0
2015-06-11 14:20:00,43.93,43.97,43.93,43.95,21308.0,34.0988,34.1299,34.0988,34.1144,21308.0
2015-06-11 14:25:00,43.96,43.96,43.93,43.95,35506.0,34.1221,34.1221,34.0988,34.1144,35506.0
2015-06-11 14:30:00,43.94,43.96,43.94,43.95,39519.0,34.1066,34.1221,34.1066,34.1144,39519.0
2015-06-11 14:35:00,43.95,43.95,43.94,43.94,12092.0,34.1144,34.1144,34.1066,34.1066,12092.0
2015-06-11 14:40:00,43.94,43.96,43.92,43.94,40420.0,34.1066,34.1221,34.0911,34.1066,40420.0
2015-06-11 14:45:00,43.95,43.96,43.94,43.95,24559.0,34.1144,34.1221,34.1066,34.1144,24559.0
2015-06-11 14:50:00,43.94,43.95,43.9,43.9,35762.0,34.1066,34.1144,34.0756,34.0756,35762.0
2015-06-11 14:55:00,43.9,43.91,43.89,43.91,24921.0,34.0756,34.0833,34.0678,34.0833,24921.0
2015-06-11 15:00:00,43.91,43.94,43.9,43.92,42857.0,34.0833,34.1066,34.0756,34.0911,42857.0
2015-06-11 15:05:00,43.92,43.93,43.9,43.9,40922.0,34.0911,34.0988,34.0756,34.0756,40922.0
2015-06-11 15:10:00,43.9,43.94,43.9,43.94,28477.0,34.0756,34.1066,34.0756,34.1066,28477.0
2015-06-11 15:15:00,43.93,43.93,43.9,43.9,36188.0,34.0988,34.0988,34.0756,34.0756,36188.0
2015-06-11 15:20:00,43.9,43.92,43.9,43.9,39791.0,34.0756,34.0911,34.0756,34.0756,39791.0
2015-06-11 15:25:00,43.9,43.9,43.87,43.89,82463.0,34.0756,34.0756,34.0523,34.0678,82463.0
2015-06-11 15:30:00,43.89,43.91,43.88,43.89,175071.0,34.0678,34.0833,34.06,34.0678,175071.0
2015-06-11 15:35:00,43.89,43.9,43.87,43.89,79281.0,34.0678,34.0756,34.0523,34.0678,79281.0
2015-06-11 15:40:00,43.89,43.9,43.84,43.86,168899.0,34.0678,34.0756,34.029,34.0445,168899.0
2015-06-11 15:45:00,43.85,43.87,43.83,43.85,116689.0,34.0367,34.0523,34.0212,34.0367,116689.0
2015-06-11 15:50:00,43.85,43.86,43.81,43.81,67175.0,34.0367,34.0445,34.0057,34.0057,67175.0
2015-06-11 15:55:00,43.81,43.89,43.8,43.89,225801.0,34.0057,34.0678,33.9979,34.0678,225801.0
2015-06-12 09:30:00,43.82,43.89,43.67,43.82,74596.0,34.0135,34.0678,33.897,34.0135,74596.0
2015-06-12 09:35:00,43.81,43.83,43.67,43.68,43384.0,34.0057,34.0212,33.897,33.9048,43384.0
2015-06-12 09:40:00,43.67,43.71,43.63,43.65,25471.0,33.897,33.9281,33.866,33.8815,25471.0
2015-06-12 09:45:00,43.64,43.64,43.57,43.63,59038.0,33.8737,33.8737,33.8194,33.866,59038.0
2015-06-12 09:50:00,43.63,43.65,43.61,43.64,30810.0,33.866,33.8815,33.8505,33.8737,30810.0
2015-06-12 09:55:00,43.64,43.69,43.63,43.68,29171.0,33.8737,33.9126,33.866,33.9048,29171.0
2015-06-12 10:00:00,43.68,43.73,43.67,43.71,45863.0,33.9048,33.9436,33.897,33.9281,45863.0
2015-06-12 10:05:00,43.72,43.75,43.7,43.74,21537.0,33.9358,33.9591,33.9203,33.9514,21537.0
2015-06-12 10:10:00,43.73,43.73,43.66,43.67,31590.0,33.9436,33.9436,33.8893,33.897,31590.0
2015-06-12 10:15:00,43.68,43.72,43.65,43.66,20480.0,33.9048,33.9358,33.8815,33.8893,20480.0
2015-06-12 10:20:00,43.65,43.66,43.62,43.64,60015.0,33.8815,33.8893,33.8582,33.8737,60015.0
2015-06-12 10:25:00,43.64,43.66,43.63,43.63,54543.0,33.8737,33.8893,33.866,33.866,54543.0
2015-06-12 10:30:00,43.63,43.67,43.62,43.65,197591.0,33.866,33.897,33.8582,33.8815,197591.0
2015-06-12 10:35:00,43.65,43.67,43.62,43.66,138201.0,33.8815,33.897,33.8582,33.8893,138201.0
2015-06-12 10:40:00,43.66,43.67,43.6,43.61,64183.0,33.8893,33.897,33.8427,33.8505,64183.0
2015-06-12 10:45:00,43.61,43.62,43.55,43.6,50732.0,33.8505,33.8582,33.8039,33.8427,50732.0
2015-06-12 10:50:00,43.6,43.61,43.57,43.59,18759.0,33.8427,33.8505,33.8194,33.8349,18759.0
2015-06-12 10:55:00,43.59,43.6,43.57,43.57,26883.0,33.8349,33.8427,33.8194,33.8194,26883.0
2015-06-12 11:00:00,43.57,43.59,43.55,43.59,27150.0,33.8194,33.8349,33.8039,33.8349,27150.0
2015-06-12 11:05:00,43.59,43.63,43.58,43.61,57847.0,33.8349,33.866,33.8272,33.8505,57847.0
2015-06-12 11:10:00,43.6,43.72,43.58,43.68,43491.0,33.8427,33.9358,33.8272,33.9048,43491.0
2015-06-12 11:15:00,43.68,43.74,43.67,43.73,23259.0,33.9048,33.9514,33.897,33.9436,23259.0
2015-06-12 11:20:00,43.73,43.76,43.72,43.76,36514.0,33.9436,33.9669,33.9358,33.9669,36514.0
2015-06-12 11:25:00,43.75,43.79,43.74,43.76,25243.0,33.9591,33.9902,33.9514,33.9669,25243.0
2015-06-12 11:30:00,43.77,43.8,43.73,43.79,22491.0,33.9747,33.9979,33.9436,33.9902,22491.0
2015-06-12 11:35:00,43.79,43.8,43.75,43.75,147829.0,33.9902,33.9979,33.9591,33.9591,147829.0
2015-06-12 11:40:00,43.76,43.76,43.7,43.72,24202.0,33.9669,33.9669,33.9203,33.9358,24202.0
2015-06-12 11:45:00,43.72,43.73,43.7,43.71,29476.0,33.9358,33.9436,33.9203,33.9281,29476.0
2015-06-12 11:50:00,43.72,43.73,43.7,43.71,25451.0,33.9358,33.9436,33.9203,33.9281,25451.0
2015-06-12 11:55:00,43.71,43.71,43.66,43.7,166322.0,33.9281,33.9281,33.8893,33.9203,166322.0
2015-06-12 12:00:00,43.69,43.73,43.69,43.72,255635.0,33.9126,33.9436,33.9126,33.9358,255635.0
2015-06-12 12:05:00,43.72,43.72,43.68,43.69,29328.0,33.9358,33.9358,33.9048,33.9126,29328.0
2015-06-12 12:10:00,43.7,43.71,43.67,43.67,38693.0,33.9203,33.9281,33.897,33.897,38693.0
2015-06-12 12:15:00,43.67,43.7,43.66,43.7,18317.0,33.897,33.9203,33.8893,33.9203,18317.0
2015-06-12 12:20:00,43.7,43.71,43.68,43.71,23328.0,33.9203,33.9281,33.9048,33.9281,23328.0
2015-06-12 12:25:00,43.71,43.71,43.69,43.7,103530.0,33.9281,33.9281,33.9126,33.9203,103530.0
2015-06-12 12:30:00,43.69,43.69,43.65,43.67,29175.0,33.9126,33.9126,33.8815,33.897,29175.0
2015-06-12 12:35:00,43.68,43.69,43.67,43.67,17593.0,33.9048,33.9126,33.897,33.897,17593.0
2015-06-12 12:40:00,43.68,43.68,43.63,43.64,27764.0,33.9048,33.9048,33.866,33.8737,27764.0
2015-06-12 12:45:00,43.63,43.65,43.62,43.63,33875.0,33.866,33.8815,33.8582,33.866,33875.0
2015-06-12 12:50:00,43.64,43.65,43.61,43.63,32733.0,33.8737,33.8815,33.8505,33.866,32733.0
2015-06-12 12:55:00,43.63,43.64,43.61,43.62,18852.0,33.866,33.8737,33.8505,33.8582,18852.0
2015-06-12 13:00:00,43.62,43.63,43.6,43.63,26367.0,33.8582,33.866,33.8427,33.866,26367.0
2015-06-12 13:05:00,43.62,43.66,43.62,43.66,29039.0,33.8582,33.8893,33.8582,33.8893,29039.0
2015-06-12 13:10:00,43.65,43.67,43.65,43.66,19205.0,33.8815,33.897,33.8815,33.8893,19205.0
2015-06-12 13:15:00,43.66,43.68,43.66,43.66,21136.0,33.8893,33.9048,33.8893,33.8893,21136.0
2015-06-12 13:20:00,43.66,43.67,43.66,43.66,15542.0,33.8893,33.897,33.8893,33.8893,15542.0
2015-06-12 13:25:00,43.66,43.68,43.66,43.66,15385.0,33.8893,33.9048,33.8893,33.8893,15385.0
2015-06-12 13:30:00,43.66,43.69,43.66,43.68,36690.0,33.8893,33.9126,33.8893,33.9048,36690.0
2015-06-12 13:35:00,43.69,43.69,43.68,43.69,9306.0,33.9126,33.9126,33.9048,33.9126,9306.0
2015-06-12 13:40:00,43.69,43.69,43.62,43.62,18839.0,33.9126,33.9126,33.8582,33.8582,18839.0
2015-06-12 13:45:00,43.62,43.64,43.61,43.64,31711.0,33.8582,33.8737,33.8505,33.8737,31711.0
2015-06-12 13:50:00,43.63,43.67,43.63,43.66,13137.0,33.866,33.897,33.866,33.8893,13137.0
2015-06-12 13:55:00,43.66,43.68,43.66,43.68,10918.0,33.8893,33.9048,33.8893,33.9048,10918.0
2015-06-12 14:00:00,43.68,43.69,43.66,43.69,37193.0,33.9048,33.9126,33.8893,33.9126,37193.0
2015-06-12 14:05:00,43.69,43.7,43.66,43.68,103450.0,33.9126,33.9203,33.8893,33.9048,103450.0
2015-06-12 14:10:00,43.67,43.69,43.67,43.68,24269.0,33.897,33.9126,33.897,33.9048,24269.0
2015-06-12 14:15:00,43.68,43.71,43.66,43.66,108219.0,33.9048,33.9281,33.8893,33.8893,108219.0
2015-06-12 14:20:00,43.66,43.68,43.66,43.68,115575.0,33.8893,33.9048,33.8893,33.9048,115575.0
2015-06-12 14:25:00,43.68,43.68,43.67,43.68,9173.0,33.9048,33.9048,33.897,33.9048,9173.0
2015-06-12 14:30:00,43.67,43.68,43.62,43.62,39146.0,33.897,33.9048,33.8582,33.8582,39146.0
2015-06-12 14:35:00,43.62,43.65,43.61,43.63,19620.0,33.8582,33.8815,33.8505,33.866,19620.0
2015-06-12 14:40:00,43.64,43.66,43.64,43.66,8800.0,33.8737,33.8893,33.8737,33.8893,8800.0
2015-06-12 14:45:00,43.66,43.67,43.65,43.66,14950.0,33.8893,33.897,33.8815,33.8893,14950.0
2015-06-12 14:50:00,43.66,43.67,43.64,43.64,25989.0,33.8893,33.897,33.8737,33.8737,25989.0
2015-06-12 14:55:00,43.65,43.65,43.62,43.62,22723.0,33.8815,33.8815,33.8582,33.8582,22723.0
2015-06-12 15:00:00,43.62,43.62,43.59,43.61,108674.0,33.8582,33.8582,33.8349,33.8505,108674.0
2015-06-12 15:05:00,43.61,43.62,43.58,43.61,65500.0,33.8505,33.8582,33.8272,33.8505,65500.0
2015-06-12 15:10:00,43.61,43.65,43.61,43.62,41839.0,33.8505,33.8815,33.8505,33.8582,41839.0
2015-06-12 15:15:00,43.63,43.65,43.62,43.64,69376.0,33.866,33.8815,33.8582,33.8737,69376.0
2015-06-12 15:20:00,43.63,43.67,43.63,43.66,185214.0,33.866,33.897,33.866,33.8893,185214.0
2015-06-12 15:25:00,43.65,43.71,43.65,43.7,58662.0,33.8815,33.9281,33.8815,33.9203,58662.0
2015-06-12 15:30:00,43.69,43.74,43.69,43.73,119760.0,33.9126,33.9514,33.9126,33.9436,119760.0
2015-06-12 15:35:00,43.73,43.73,43.69,43.7,166804.0,33.9436,33.9436,33.9126,33.9203,166804.0
2015-06-12 15:40:00,43.7,43.72,43.69,43.71,133440.0,33.9203,33.9358,33.9126,33.9281,133440.0
2015-06-12 15:45:00,43.72,43.75,43.7,43.73,151664.0,33.9358,33.9591,33.9203,33.9436,151664.0
2015-06-12 15:50:00,43.73,43.74,43.69,43.7,413159.0,33.9436,33.9514,33.9126,33.9203,413159.0
2015-06-12 15:55:00,43.7,43.71,43.66,43.67,719024.0,33.9203,33.9281,33.8893,33.897,719024.0
2015-06-15 09:30:00,43.26,43.3,43.02,43.09,128497.0,33.5788,33.6098,33.3925,33.4468,128497.0
2015-06-15 09:35:00,43.09,43.21,43.08,43.21,68089.0,33.4468,33.54,33.4391,33.54,68089.0
2015-06-15 09:40:00,43.19,43.22,43.13,43.13,139176.0,33.5245,33.5477,33.4779,33.4779,139176.0
2015-06-15 09:45:00,43.14,43.14,43.02,43.06,125713.0,33.4856,33.4856,33.3925,33.4235,125713.0
2015-06-15 09:50:00,43.06,43.14,43.05,43.14,81082.0,33.4235,33.4856,33.4158,33.4856,81082.0
2015-06-15 09:55:00,43.15,43.22,43.15,43.21,42514.0,33.4934,33.5477,33.4934,33.54,42514.0
2015-06-15 10:00:00,43.2,43.26,43.17,43.25,65040.0,33.5322,33.5788,33.5089,33.571,65040.0
2015-06-15 10:05:00,43.25,43.25,43.16,43.18,46177.0,33.571,33.571,33.5012,33.5167,46177.0
2015-06-15 10:10:00,43.17,43.26,43.16,43.25,46014.0,33.5089,33.5788,33.5012,33.571,46014.0
2015-06-15 10:15:00,43.26,43.27,43.2,43.2,35644.0,33.5788,33.5865,33.5322,33.5322,35644.0
2015-06-15 10:20:00,43.21,43.27,43.2,43.2,85773.0,33.54,33.5865,33.5322,33.5322,85773.0
2015-06-15 10:25:00,43.2,43.26,43.2,43.24,68492.0,33.5322,33.5788,33.5322,33.5633,68492.0
2015-06-15 10:30:00,43.24,43.26,43.21,43.23,30619.0,33.5633,33.5788,33.54,33.5555,30619.0
2015-06-15 10:35:00,43.23,43.26,43.22,43.23,65189.0,33.5555,33.5788,33.5477,33.5555,65189.0
2015-06-15 10:40:00,43.24,43.25,43.21,43.23,40914.0,33.5633,33.571,33.54,33.5555,40914.0
2015-06-15 10:45:00,43.24,43.26,43.21,43.22,162342.0,33.5633,33.5788,33.54,33.5477,162342.0
2015-06-15 10:50:00,43.23,43.25,43.22,43.23,42018.0,33.5555,33.571,33.5477,33.5555,42018.0
2015-06-15 10:55:00,43.23,43.27,43.23,43.27,31397.0,33.5555,33.5865,33.5555,33.5865,31397.0
2015-06-15 11:00:00,43.27,43.34,43.27,43.3,100109.0,33.5865,33.6409,33.5865,33.6098,100109.0
2015-06-15 11:05:00,43.3,43.31,43.28,43.3,178687.0,33.6098,33.6176,33.5943,33.6098,178687.0
2015-06-15 11:10:00,43.3,43.35,43.3,43.35,124036.0,33.6098,33.6486,33.6098,33.6486,124036.0
2015-06-15 11:15:00,43.35,43.37,43.35,43.36,36914.0,33.6486,33.6642,33.6486,33.6564,36914.0
2015-06-15 11:20:00,43.36,43.36,43.28,43.3,54698.0,33.6564,33.6564,33.5943,33.6098,54698.0
2015-06-15 11:25:00,43.31,43.31,43.27,43.28,40138.0,33.6176,33.6176,33.5865,33.5943,40138.0
2015-06-15 11:30:00,43.29,43.35,43.29,43.35,39367.0,33.6021,33.6486,33.6021,33.6486,39367.0
2015-06-15 11:35:00,43.34,43.36,43.33,43.35,52521.0,33.6409,33.6564,33.6331,33.6486,52521.0
2015-06-15 11:40:00,43.35,43.36,43.33,43.34,77251.0,33.6486,33.6564,33.6331,33.6409,77251.0
2015-06-15 11:45:00,43.34,43.36,43.31,43.35,55906.0,33.6409,33.6564,33.6176,33.6486,55906.0
2015-06-15 11:50:00,43.35,43.36,43.32,43.35,46521.0,33.6486,33.6564,33.6254,33.6486,46521.0
2015-06-15 11:55:00,43.35,43.35,43.29,43.32,28188.0,33.6486,33.6486,33.6021,33.6254,28188.0
2015-06-15 12:00:00,43.32,43.32,43.29,43.32,41563.0,33.6254,33.6254,33.6021,33.6254,41563.0
2015-06-15 12:05:00,43.31,43.34,43.3,43.34,35331.0,33.6176,33.6409,33.6098,33.6409,35331.0
2015-06-15 12:10:00,43.34,43.34,43.31,43.33,44342.0,33.6409,33.6409,33.6176,33.6331,44342.0
2015-06-15 12:15:00,43.32,43.34,43.31,43.31,35215.0,33.6254,33.6409,33.6176,33.6176,35215.0
2015-06-15 12:20:00,43.32,43.32,43.28,43.31,40368.0,33.6254,33.6254,33.5943,33.6176,40368.0
2015-06-15 12:25:00,43.31,43.32,43.27,43.3,29524.0,33.6176,33.6254,33.5865,33.6098,29524.0
2015-06-15 12:30:00,43.3,43.31,43.29,43.3,234140.0,33.6098,33.6176,33.6021,33.6098,234140.0
2015-06-15 12:35:00,43.3,43.31,43.26,43.29,50267.0,33.6098,33.6176,33.5788,33.6021,50267.0
2015-06-15 12:40:00,43.29,43.31,43.28,43.31,32891.0,33.6021,33.6176,33.5943,33.6176,32891.0
2015-06-15 12:45:00,43.31,43.33,43.3,43.33,48910.0,33.6176,33.6331,33.6098,33.6331,48910.0
2015-06-15 12:50:00,43.33,43.35,43.33,43.34,24838.0,33.6331,33.6486,33.6331,33.6409,24838.0
2015-06-15 12:55:00,43.34,43.35,43.33,43.34,45359.0,33.6409,33.6486,33.6331,33.6409,45359.0
2015-06-15 13:00:00,43.34,43.35,43.34,43.34,24522.0,33.6409,33.6486,33.6409,33.6409,24522.0
2015-06-15 13:05:00,43.34,43.35,43.33,43.34,31889.0,33.6409,33.6486,33.6331,33.6409,31889.0
2015-06-15 13:10:00,43.33,43.34,43.32,43.34,159268.0,33.6331,33.6409,33.6254,33.6409,159268.0
2015-06-15 13:15:00,43.34,43.34,43.33,43.34,15637.0,33.6409,33.6409,33.6331,33.6409,15637.0
2015-06-15 13:20:00,43.34,43.34,43.32,43.33,41461.0,33.6409,33.6409,33.6254,33.6331,41461.0
2015-06-15 13:25:00,43.33,43.34,43.32,43.33,98598.0,33.6331,33.6409,33.6254,33.6331,98598.0
2015-06-15 13:30:00,43.34,43.35,43.32,43.35,94094.0,33.6409,33.6486,33.6254,33.6486,94094.0
2015-06-15 13:35:00,43.34,43.35,43.34,43.34,230768.0,33.6409,33.6486,33.6409,33.6409,230768.0
2015-06-15 13:40:00,43.34,43.34,43.31,43.32,40089.0,33.6409,33.6409,33.6176,33.6254,40089.0
2015-06-15 13:45:00,43.32,43.35,43.32,43.34,29022.0,33.6254,33.6486,33.6254,33.6409,29022.0
2015-06-15 13:50:00,43.34,43.37,43.27,43.33,255822.0,33.6409,33.6642,33.5865,33.6331,255822.0
2015-06-15 13:55:00,43.34,43.34,43.27,43.31,48612.0,33.6409,33.6409,33.5865,33.6176,48612.0
2015-06-15 14:00:00,43.32,43.34,43.3,43.34,24533.0,33.6254,33.6409,33.6098,33.6409,24533.0
2015-06-15 14:05:00,43.33,43.35,43.32,43.32,27036.0,33.6331,33.6486,33.6254,33.6254,27036.0
2015-06-15 14:10:00,43.32,43.35,43.32,43.34,81811.0,33.6254,33.6486,33.6254,33.6409,81811.0
2015-06-15 14:15:00,43.35,43.35,43.33,43.34,146943.0,33.6486,33.6486,33.6331,33.6409,146943.0
2015-06-15 14:20:00,43.34,43.35,43.33,43.34,46823.0,33.6409,33.6486,33.6331,33.6409,46823.0
2015-06-15 14:25:00,43.34,43.34,43.3,43.31,57158.0,33.6409,33.6409,33.6098,33.6176,57158.0
2015-06-15 14:30:00,43.31,43.31,43.28,43.29,42479.0,33.6176,33.6176,33.5943,33.6021,42479.0
2015-06-15 14:35:00,43.29,43.31,43.29,43.29,29229.0,33.6021,33.6176,33.6021,33.6021,29229.0
2015-06-15 14:40:00,43.3,43.3,43.28,43.3,27936.0,33.6098,33.6098,33.5943,33.6098,27936.0
2015-06-15 14:45:00,43.3,43.3,43.29,43.3,191023.0,33.6098,33.6098,33.6021,33.6098,191023.0
2015-06-15 14:50:00,43.3,43.3,43.25,43.26,39385.0,33.6098,33.6098,33.571,33.5788,39385.0
2015-06-15 14:55:00,43.25,43.25,43.23,43.25,28501.0,33.571,33.571,33.5555,33.571,28501.0
2015-06-15 15:00:00,43.25,43.27,43.23,43.27,96245.0,33.571,33.5865,33.5555,33.5865,96245.0
2015-06-15 15:05:00,43.26,43.28,43.25,43.26,128284.0,33.5788,33.5943,33.571,33.5788,128284.0
2015-06-15 15:10:00,43.26,43.27,43.25,43.27,46813.0,33.5788,33.5865,33.571,33.5865,46813.0
2015-06-15 15:15:00,43.27,43.28,43.25,43.28,80786.0,33.5865,33.5943,33.571,33.5943,80786.0
2015-06-15 15:20:00,43.28,43.31,43.27,43.28,65056.0,33.5943,33.6176,33.5865,33.5943,65056.0
2015-06-15 15:25:00,43.29,43.3,43.26,43.27,103394.0,33.6021,33.6098,33.5788,33.5865,103394.0
2015-06-15 15:30:00,43.26,43.29,43.26,43.26,131203.0,33.5788,33.6021,33.5788,33.5788,131203.0
2015-06-15 15:35:00,43.27,43.27,43.26,43.27,42278.0,33.5865,33.5865,33.5788,33.5865,42278.0
2015-06-15 15:40:00,43.27,43.33,43.26,43.3,429625.0,33.5865,33.6331,33.5788,33.6098,429625.0
2015-06-15 15:45:00,43.3,43.31,43.28,43.31,163356.0,33.6098,33.6176,33.5943,33.6176,163356.0
2015-06-15 15:50:00,43.3,43.31,43.29,43.3,202945.0,33.6098,33.6176,33.6021,33.6098,202945.0
2015-06-15 15:55:00,43.29,43.31,43.29,43.3,503553.0,33.6021,33.6176,33.6021,33.6098,503553.0
2015-06-16 09:30:00,43.15,43.33,43.11,43.3,225024.0,33.4934,33.6331,33.4624,33.6098,225024.0
2015-06-16 09:35:00,43.28,43.37,43.28,43.34,483987.0,33.5943,33.6642,33.5943,33.6409,483987.0
2015-06-16 09:40:00,43.33,43.34,43.2,43.21,115913.0,33.6331,33.6409,33.5322,33.54,115913.0
2015-06-16 09:45:00,43.21,43.23,43.18,43.2,99407.0,33.54,33.5555,33.5167,33.5322,99407.0
2015-06-16 09:50:00,43.21,43.23,43.19,43.2,45452.0,33.54,33.5555,33.5245,33.5322,45452.0
2015-06-16 09:55:00,43.21,43.25,43.2,43.2,63726.0,33.54,33.571,33.5322,33.5322,63726.0
2015-06-16 10:00:00,43.21,43.24,43.2,43.2,43757.0,33.54,33.5633,33.5322,33.5322,43757.0
2015-06-16 10:05:00,43.2,43.22,43.14,43.14,145591.0,33.5322,33.5477,33.4856,33.4856,145591.0
2015-06-16 10:10:00,43.15,43.16,43.12,43.12,115185.0,33.4934,33.5012,33.4701,33.4701,115185.0
2015-06-16 10:15:00,43.11,43.16,43.11,43.16,45518.0,33.4624,33.5012,33.4624,33.5012,45518.0
2015-06-16 10:20:00,43.16,43.2,43.15,43.2,51564.0,33.5012,33.5322,33.4934,33.5322,51564.0
2015-06-16 10:25:00,43.2,43.22,43.19,43.21,47026.0,33.5322,33.5477,33.5245,33.54,47026.0
2015-06-16 10:30:00,43.21,43.25,43.2,43.21,49276.0,33.54,33.571,33.5322,33.54,49276.0
2015-06-16 10:35:00,43.2,43.23,43.2,43.21,24511.0,33.5322,33.5555,33.5322,33.54,24511.0
2015-06-16 10:40:00,43.22,43.26,43.22,43.25,72866.0,33.5477,33.5788,33.5477,33.571,72866.0
2015-06-16 10:45:00,43.25,43.25,43.22,43.24,57876.0,33.571,33.571,33.5477,33.5633,57876.0
2015-06-16 10:50:00,43.23,43.25,43.18,43.25,148667.0,33.5555,33.571,33.5167,33.571,148667.0
2015-06-16 10:55:00,43.25,43.25,43.22,43.25,58964.0,33.571,33.571,33.5477,33.571,58964.0
2015-06-16 11:00:00,43.24,43.25,43.2,43.23,66919.0,33.5633,33.571,33.5322,33.5555,66919.0
2015-06-16 11:05:00,43.23,43.23,43.2,43.23,31726.0,33.5555,33.5555,33.5322,33.5555,31726.0
2015-06-16 11:10:00,43.23,43.26,43.23,43.25,435578.0,33.5555,33.5788,33.5555,33.571,435578.0
2015-06-16 11:15:00,43.26,43.26,43.22,43.24,54322.0,33.5788,33.5788,33.5477,33.5633,54322.0
2015-06-16 11:20:00,43.24,43.25,43.22,43.24,60909.0,33.5633,33.571,33.5477,33.5633,60909.0
2015-06-16 11:25:00,43.25,43.26,43.22,43.22,120053.0,33.571,33.5788,33.5477,33.5477,120053.0
2015-06-16 11:30:00,43.23,43.26,43.2,43.25,67260.0,33.5555,33.5788,33.5322,33.571,67260.0
2015-06-16 11:35:00,43.25,43.25,43.21,43.22,25351.0,33.571,33.571,33.54,33.5477,25351.0
2015-06-16 11:40:00,43.22,43.26,43.21,43.25,27669.0,33.5477,33.5788,33.54,33.571,27669.0
2015-06-16 11:45:00,43.25,43.25,43.23,43.25,29471.0,33.571,33.571,33.5555,33.571,29471.0
2015-06-16 11:50:00,43.25,43.26,43.23,43.23,98588.0,33.571,33.5788,33.5555,33.5555,98588.0
2015-06-16 11:55:00,43.23,43.25,43.23,43.23,23876.0,33.5555,33.571,33.5555,33.5555,23876.0
2015-06-16 12:00:00,43.24,43.26,43.22,43.25,44453.0,33.5633,33.5788,33.5477,33.571,44453.0
2015-06-16 12:05:00,43.25,43.25,43.2,43.2,55860.0,33.571,33.571,33.5322,33.5322,55860.0
2015-06-16 12:10:00,43.19,43.22,43.19,43.22,11158.0,33.5245,33.5477,33.5245,33.5477,11158.0
2015-06-16 12:15:00,43.23,43.25,43.23,43.23,23631.0,33.5555,33.571,33.5555,33.5555,23631.0
2015-06-16 12:20:00,43.24,43.24,43.22,43.22,25188.0,33.5633,33.5633,33.5477,33.5477,25188.0
2015-06-16 12:25:00,43.22,43.23,43.2,43.2,19536.0,33.5477,33.5555,33.5322,33.5322,19536.0
2015-06-16 12:30:00,43.2,43.23,43.2,43.22,44923.0,33.5322,33.5555,33.5322,33.5477,44923.0
2015-06-16 12:35:00,43.22,43.24,43.21,43.22,41058.0,33.5477,33.5633,33.54,33.5477,41058.0
2015-06-16 12:40:00,43.22,43.23,43.22,43.23,29332.0,33.5477,33.5555,33.5477,33.5555,29332.0
2015-06-16 12:45:00,43.22,43.24,43.21,43.22,41919.0,33.5477,33.5633,33.54,33.5477,41919.0
2015-06-16 12:50:00,43.23,43.24,43.22,43.22,42601.0,33.5555,33.5633,33.5477,33.5477,42601.0
2015-06-16 12:55:00,43.22,43.23,43.22,43.23,13701.0,33.5477,33.5555,33.5477,33.5555,13701.0
2015-06-16 13:00:00,43.23,43.24,43.22,43.22,71802.0,33.5555,33.5633,33.5477,33.5477,71802.0
2015-06-16 13:05:00,43.22,43.24,43.22,43.23,21332.0,33.5477,33.5633,33.5477,33.5555,21332.0
2015-06-16 13:10:00,43.22,43.25,43.21,43.24,237403.0,33.5477,33.571,33.54,33.5633,237403.0
2015-06-16 13:15:00,43.23,43.24,43.19,43.2,48415.0,33.5555,33.5633,33.5245,33.5322,48415.0
2015-06-16 13:20:00,43.19,43.23,43.19,43.23,99022.0,33.5245,33.5555,33.5245,33.5555,99022.0
2015-06-16 13:25:00,43.23,43.24,43.23,43.24,71386.0,33.5555,33.5633,33.5555,33.5633,71386.0
2015-06-16 13:30:00,43.24,43.25,43.23,43.24,194431.0,33.5633,33.571,33.5555,33.5633,194431.0
2015-06-16 13:35:00,43.25,43.25,43.22,43.24,49496.0,33.571,33.571,33.5477,33.5633,49496.0
2015-06-16 13:40:00,43.24,43.25,43.22,43.24,82366.0,33.5633,33.571,33.5477,33.5633,82366.0
2015-06-16 13:45:00,43.23,43.24,43.23,43.24,8422.0,33.5555,33.5633,33.5555,33.5633,8422.0
2015-06-16 13:50:00,43.23,43.24,43.22,43.23,35048.0,33.5555,33.5633,33.5477,33.5555,35048.0
2015-06-16 13:55:00,43.23,43.24,43.21,43.21,30029.0,33.5555,33.5633,33.54,33.54,30029.0
2015-06-16 14:00:00,43.21,43.21,43.14,43.16,312088.0,33.54,33.54,33.4856,33.5012,312088.0
2015-06-16 14:05:00,43.17,43.19,43.16,43.18,41928.0,33.5089,33.5245,33.5012,33.5167,41928.0
2015-06-16 14:10:00,43.18,43.19,43.16,43.18,74769.0,33.5167,33.5245,33.5012,33.5167,74769.0
2015-06-16 14:15:00,43.18,43.2,43.18,43.19,51901.0,33.5167,33.5322,33.5167,33.5245,51901.0
2015-06-16 14:20:00,43.19,43.2,43.18,43.19,41566.0,33.5245,33.5322,33.5167,33.5245,41566.0
2015-06-16 14:25:00,43.18,43.19,43.15,43.15,39590.0,33.5167,33.5245,33.4934,33.4934,39590.0
2015-06-16 14:30:00,43.15,43.18,43.15,43.18,67681.0,33.4934,33.5167,33.4934,33.5167,67681.0
2015-06-16 14:35:00,43.18,43.18,43.16,43.16,29654.0,33.5167,33.5167,33.5012,33.5012,29654.0
2015-06-16 14:40:00,43.17,43.17,43.13,43.13,64185.0,33.5089,33.5089,33.4779,33.4779,64185.0
2015-06-16 14:45:00,43.13,43.16,43.12,43.15,59780.0,33.4779,33.5012,33.4701,33.4934,59780.0
2015-06-16 14:50:00,43.15,43.17,43.13,43.17,75021.0,33.4934,33.5089,33.4779,33.5089,75021.0
2015-06-16 14:55:00,43.16,43.17,43.13,43.13,102167.0,33.5012,33.5089,33.4779,33.4779,102167.0
2015-06-16 15:00:00,43.14,43.19,43.14,43.19,78121.0,33.4856,33.5245,33.4856,33.5245,78121.0
2015-06-16 15:05:00,43.19,43.2,43.16,43.16,64812.0,33.5245,33.5322,33.5012,33.5012,64812.0
2015-06-16 15:10:00,43.16,43.2,43.16,43.16,85508.0,33.5012,33.5322,33.5012,33.5012,85508.0
2015-06-16 15:15:00,43.16,43.17,43.14,43.14,70640.0,33.5012,33.5089,33.4856,33.4856,70640.0
2015-06-16 15:20:00,43.14,43.17,43.12,43.16,244108.0,33.4856,33.5089,33.4701,33.5012,244108.0
2015-06-16 15:25:00,43.15,43.17,43.12,43.14,103290.0,33.4934,33.5089,33.4701,33.4856,103290.0
2015-06-16 15:30:00,43.13,43.14,43.1,43.11,79855.0,33.4779,33.4856,33.4546,33.4624,79855.0
2015-06-16 15:35:00,43.1,43.16,43.09,43.16,196776.0,33.4546,33.5012,33.4468,33.5012,196776.0
2015-06-16 15:40:00,43.15,43.16,43.11,43.14,215301.0,33.4934,33.5012,33.4624,33.4856,215301.0
2015-06-16 15:45:00,43.14,43.2,43.13,43.18,234459.0,33.4856,33.5322,33.4779,33.5167,234459.0
2015-06-16 15:50:00,43.18,43.19,43.12,43.14,236290.0,33.5167,33.5245,33.4701,33.4856,236290.0
2015-06-16 15:55:00,43.13,43.19,43.13,43.18,398802.0,33.4779,33.5245,33.4779,33.5167,398802.0
2015-06-17 09:30:00,43.37,43.47,43.36,43.4,84190.0,33.6642,33.7418,33.6564,33.6875,84190.0
2015-06-17 09:35:00,43.4,43.41,43.33,43.37,111210.0,33.6875,33.6952,33.6331,33.6642,111210.0
2015-06-17 09:40:00,43.37,43.39,43.29,43.3,71553.0,33.6642,33.6797,33.6021,33.6098,71553.0
2015-06-17 09:45:00,43.3,43.32,43.29,43.31,50579.0,33.6098,33.6254,33.6021,33.6176,50579.0
2015-06-17 09:50:00,43.32,43.33,43.26,43.26,49844.0,33.6254,33.6331,33.5788,33.5788,49844.0
2015-06-17 09:55:00,43.26,43.27,43.17,43.17,46577.0,33.5788,33.5865,33.5089,33.5089,46577.0
2015-06-17 10:00:00,43.17,43.18,43.14,43.16,109344.0,33.5089,33.5167,33.4856,33.5012,109344.0
2015-06-17 10:05:00,43.16,43.16,43.12,43.12,45305.0,33.5012,33.5012,33.4701,33.4701,45305.0
2015-06-17 10:10:00,43.13,43.17,43.09,43.16,74402.0,33.4779,33.5089,33.4468,33.5012,74402.0
2015-06-17 10:15:00,43.16,43.17,43.11,43.14,136286.0,33.5012,33.5089,33.4624,33.4856,136286.0
2015-06-17 10:20:00,43.14,43.16,43.11,43.12,86568.0,33.4856,33.5012,33.4624,33.4701,86568.0
2015-06-17 10:25:00,43.12,43.12,43.07,43.09,150063.0,33.4701,33.4701,33.4313,33.4468,150063.0
2015-06-17 10:30:00,43.09,43.11,43.06,43.09,143102.0,33.4468,33.4624,33.4235,33.4468,143102.0
2015-06-17 10:35:00,43.09,43.13,43.09,43.12,60239.0,33.4468,33.4779,33.4468,33.4701,60239.0
2015-06-17 10:40:00,43.12,43.13,43.1,43.11,40499.0,33.4701,33.4779,33.4546,33.4624,40499.0
2015-06-17 10:45:00,43.11,43.12,43.09,43.11,81703.0,33.4624,33.4701,33.4468,33.4624,81703.0
2015-06-17 10:50:00,43.11,43.14,43.09,43.1,163387.0,33.4624,33.4856,33.4468,33.4546,163387.0
2015-06-17 10:55:00,43.1,43.17,43.1,43.15,41783.0,33.4546,33.5089,33.4546,33.4934,41783.0
2015-06-17 11:00:00,43.15,43.17,43.13,43.15,34719.0,33.4934,33.5089,33.4779,33.4934,34719.0
2015-06-17 11:05:00,43.15,43.15,43.13,43.14,27348.0,33.4934,33.4934,33.4779,33.4856,27348.0
2015-06-17 11:10:00,43.14,43.15,43.11,43.14,53464.0,33.4856,33.4934,33.4624,33.4856,53464.0
2015-06-17 11:15:00,43.14,43.15,43.13,43.14,13634.0,33.4856,33.4934,33.4779,33.4856,13634.0
2015-06-17 11:20:00,43.14,43.16,43.12,43.15,40845.0,33.4856,33.5012,33.4701,33.4934,40845.0
2015-06-17 11:25:00,43.15,43.15,43.12,43.13,28188.0,33.4934,33.4934,33.4701,33.4779,28188.0
2015-06-17 11:30:00,43.12,43.14,43.11,43.14,31638.0,33.4701,33.4856,33.4624,33.4856,31638.0
2015-06-17 11:35:00,43.14,43.15,43.12,43.14,35628.0,33.4856,33.4934,33.4701,33.4856,35628.0
2015-06-17 11:40:00,43.15,43.15,43.13,43.13,23888.0,33.4934,33.4934,33.4779,33.4779,23888.0
2015-06-17 11:45:00,43.13,43.16,43.13,43.14,56168.0,33.4779,33.5012,33.4779,33.4856,56168.0
2015-06-17 11:50:00,43.15,43.15,43.13,43.15,138350.0,33.4934,33.4934,33.4779,33.4934,138350.0
2015-06-17 11:55:00,43.15,43.15,43.14,43.15,17176.0,33.4934,33.4934,33.4856,33.4934,17176.0
2015-06-17 12:00:00,43.15,43.16,43.13,43.13,42202.0,33.4934,33.5012,33.4779,33.4779,42202.0
2015-06-17 12:05:00,43.13,43.15,43.09,43.13,34156.0,33.4779,33.4934,33.4468,33.4779,34156.0
2015-06-17 12:10:00,43.12,43.14,43.12,43.13,19742.0,33.4701,33.4856,33.4701,33.4779,19742.0
2015-06-17 12:15:00,43.13,43.13,43.1,43.11,25144.0,33.4779,33.4779,33.4546,33.4624,25144.0
2015-06-17 12:20:00,43.11,43.15,43.1,43.13,15926.0,33.4624,33.4934,33.4546,33.4779,15926.0
2015-06-17 12:25:00,43.14,43.16,43.13,43.14,62711.0,33.4856,33.5012,33.4779,33.4856,62711.0
2015-06-17 12:30:00,43.14,43.15,43.12,43.14,22621.0,33.4856,33.4934,33.4701,33.4856,22621.0
2015-06-17 12:35:00,43.15,43.16,43.13,43.14,26450.0,33.4934,33.5012,33.4779,33.4856,26450.0
2015-06-17 12:40:00,43.14,43.16,43.08,43.09,48528.0,33.4856,33.5012,33.4391,33.4468,48528.0
2015-06-17 12:45:00,43.09,43.13,43.09,43.12,36120.0,33.4468,33.4779,33.4468,33.4701,36120.0
2015-06-17 12:50:00,43.12,43.13,43.08,43.09,37514.0,33.4701,33.4779,33.4391,33.4468,37514.0
2015-06-17 12:55:00,43.1,43.12,43.06,43.11,28242.0,33.4546,33.4701,33.4235,33.4624,28242.0
2015-06-17 13:00:00,43.11,43.13,43.09,43.13,31294.0,33.4624,33.4779,33.4468,33.4779,31294.0
2015-06-17 13:05:00,43.13,43.14,43.1,43.13,34302.0,33.4779,33.4856,33.4546,33.4779,34302.0
2015-06-17 13:10:00,43.14,43.15,43.13,43.14,27737.0,33.4856,33.4934,33.4779,33.4856,27737.0
2015-06-17 13:15:00,43.15,43.16,43.13,43.14,37823.0,33.4934,33.5012,33.4779,33.4856,37823.0
2015-06-17 13:20:00,43.15,43.15,43.13,43.14,22369.0,33.4934,33.4934,33.4779,33.4856,22369.0
2015-06-17 13:25:00,43.14,43.15,43.13,43.15,81817.0,33.4856,33.4934,33.4779,33.4934,81817.0
2015-06-17 13:30:00,43.14,43.18,43.14,43.18,54680.0,33.4856,33.5167,33.4856,33.5167,54680.0
2015-06-17 13:35:00,43.18,43.2,43.17,43.19,41397.0,33.5167,33.5322,33.5089,33.5245,41397.0
2015-06-17 13:40:00,43.19,43.2,43.17,43.18,25083.0,33.5245,33.5322,33.5089,33.5167,25083.0
2015-06-17 13:45:00,43.18,43.19,43.16,43.18,29739.0,33.5167,33.5245,33.5012,33.5167,29739.0
2015-06-17 13:50:00,43.18,43.22,43.18,43.22,30550.0,33.5167,33.5477,33.5167,33.5477,30550.0
2015-06-17 13:55:00,43.23,43.26,43.22,43.25,36316.0,33.5555,33.5788,33.5477,33.571,36316.0
2015-06-17 14:00:00,43.25,43.41,43.14,43.33,257595.0,33.571,33.6952,33.4856,33.6331,257595.0
2015-06-17 14:05:00,43.33,43.33,43.26,43.27,253678.0,33.6331,33.6331,33.5788,33.5865,253678.0
2015-06-17 14:10:00,43.27,43.27,43.17,43.19,90301.0,33.5865,33.5865,33.5089,33.5245,90301.0
2015-06-17 14:15:00,43.19,43.21,43.08,43.11,154975.0,33.5245,33.54,33.4391,33.4624,154975.0
2015-06-17 14:20:00,43.11,43.12,43.04,43.07,98803.0,33.4624,33.4701,33.408,33.4313,98803.0
2015-06-17 14:25:00,43.07,43.14,43.07,43.11,39464.0,33.4313,33.4856,33.4313,33.4624,39464.0
2015-06-17 14:30:00,43.1,43.23,43.1,43.2,60558.0,33.4546,33.5555,33.4546,33.5322,60558.0
2015-06-17 14:35:00,43.2,43.26,43.18,43.26,260923.0,33.5322,33.5788,33.5167,33.5788,260923.0
2015-06-17 14:40:00,43.26,43.31,43.24,43.27,200481.0,33.5788,33.6176,33.5633,33.5865,200481.0
2015-06-17 14:45:00,43.26,43.29,43.22,43.25,497473.0,33.5788,33.6021,33.5477,33.571,497473.0
2015-06-17 14:50:00,43.26,43.27,43.25,43.27,83242.0,33.5788,33.5865,33.571,33.5865,83242.0
2015-06-17 14:55:00,43.27,43.27,43.19,43.22,164424.0,33.5865,33.5865,33.5245,33.5477,164424.0
2015-06-17 15:00:00,43.23,43.25,43.18,43.2,60864.0,33.5555,33.571,33.5167,33.5322,60864.0
2015-06-17 15:05:00,43.2,43.22,43.16,43.16,59766.0,33.5322,33.5477,33.5012,33.5012,59766.0
2015-06-17 15:10:00,43.16,43.17,43.12,43.14,75485.0,33.5012,33.5089,33.4701,33.4856,75485.0
2015-06-17 15:15:00,43.15,43.23,43.15,43.21,82022.0,33.4934,33.5555,33.4934,33.54,82022.0
2015-06-17 15:20:00,43.21,43.25,43.21,43.23,56795.0,33.54,33.571,33.54,33.5555,56795.0
2015-06-17 15:25:00,43.23,43.24,43.18,43.2,61625.0,33.5555,33.5633,33.5167,33.5322,61625.0
2015-06-17 15:30:00,43.2,43.22,43.14,43.16,86552.0,33.5322,33.5477,33.4856,33.5012,86552.0
2015-06-17 15:35:00,43.16,43.17,43.12,43.14,99777.0,33.5012,33.5089,33.4701,33.4856,99777.0
2015-06-17 15:40:00,43.14,43.15,43.09,43.14,101993.0,33.4856,33.4934,33.4468,33.4856,101993.0
2015-06-17 15:45:00,43.14,43.14,43.11,43.12,129328.0,33.4856,33.4856,33.4624,33.4701,129328.0
2015-06-17 15:50:00,43.13,43.16,43.12,43.16,123509.0,33.4779,33.5012,33.4701,33.5012,123509.0
2015-06-17 15:55:00,43.16,43.16,43.11,43.13,200218.0,33.5012,33.5012,33.4624,33.4779,200218.0
2015-06-18 09:30:00,43.3,43.36,43.14,43.19,94902.0,33.6098,33.6564,33.4856,33.5245,94902.0
2015-06-18 09:35:00,43.19,43.21,43.09,43.12,44158.0,33.5245,33.54,33.4468,33.4701,44158.0
2015-06-18 09:40:00,43.12,43.12,42.97,42.98,92067.0,33.4701,33.4701,33.3537,33.3614,92067.0
2015-06-18 09:45:00,42.98,43.06,42.98,43.0,138129.0,33.3614,33.4235,33.3614,33.377,138129.0
2015-06-18 09:50:00,43.0,43.09,43.0,43.04,79557.0,33.377,33.4468,33.377,33.408,79557.0
2015-06-18 09:55:00,43.04,43.18,43.04,43.16,57953.0,33.408,33.5167,33.408,33.5012,57953.0
2015-06-18 10:00:00,43.16,43.25,43.16,43.23,56079.0,33.5012,33.571,33.5012,33.5555,56079.0
2015-06-18 10:05:00,43.24,43.26,43.22,43.23,126855.0,33.5633,33.5788,33.5477,33.5555,126855.0
2015-06-18 10:10:00,43.24,43.24,43.21,43.21,34577.0,33.5633,33.5633,33.54,33.54,34577.0
2015-06-18 10:15:00,43.22,43.25,43.21,43.24,168862.0,33.5477,33.571,33.54,33.5633,168862.0
2015-06-18 10:20:00,43.25,43.25,43.22,43.22,328513.0,33.571,33.571,33.5477,33.5477,328513.0
2015-06-18 10:25:00,43.22,43.22,43.18,43.22,81933.0,33.5477,33.5477,33.5167,33.5477,81933.0
2015-06-18 10:30:00,43.22,43.24,43.18,43.19,35497.0,33.5477,33.5633,33.5167,33.5245,35497.0
2015-06-18 10:35:00,43.18,43.23,43.16,43.23,42486.0,33.5167,33.5555,33.5012,33.5555,42486.0
2015-06-18 10:40:00,43.23,43.25,43.22,43.24,56295.0,33.5555,33.571,33.5477,33.5633,56295.0
2015-06-18 10:45:00,43.25,43.26,43.23,43.24,122683.0,33.571,33.5788,33.5555,33.5633,122683.0
2015-06-18 10:50:00,43.24,43.26,43.23,43.24,224074.0,33.5633,33.5788,33.5555,33.5633,224074.0
2015-06-18 10:55:00,43.24,43.25,43.23,43.25,290513.0,33.5633,33.571,33.5555,33.571,290513.0
2015-06-18 11:00:00,43.25,43.26,43.23,43.25,92467.0,33.571,33.5788,33.5555,33.571,92467.0
2015-06-18 11:05:00,43.25,43.29,43.24,43.24,158641.0,33.571,33.6021,33.5633,33.5633,158641.0
2015-06-18 11:10:00,43.24,43.25,43.23,43.24,42927.0,33.5633,33.571,33.5555,33.5633,42927.0
2015-06-18 11:15:00,43.25,43.25,43.23,43.24,64427.0,33.571,33.571,33.5555,33.5633,64427.0
2015-06-18 11:20:00,43.23,43.25,43.22,43.24,28063.0,33.5555,33.571,33.5477,33.5633,28063.0
2015-06-18 11:25:00,43.23,43.25,43.23,43.24,39629.0,33.5555,33.571,33.5555,33.5633,39629.0
2015-06-18 11:30:00,43.25,43.25,43.23,43.24,87378.0,33.571,33.571,33.5555,33.5633,87378.0
2015-06-18 11:35:00,43.23,43.25,43.23,43.25,193970.0,33.5555,33.571,33.5555,33.571,193970.0
2015-06-18 11:40:00,43.25,43.25,43.23,43.24,74909.0,33.571,33.571,33.5555,33.5633,74909.0
2015-06-18 11:45:00,43.25,43.25,43.23,43.23,204515.0,33.571,33.571,33.5555,33.5555,204515.0
2015-06-18 11:50:00,43.24,43.25,43.21,43.21,357080.0,33.5633,33.571,33.54,33.54,357080.0
2015-06-18 11:55:00,43.22,43.23,43.2,43.23,31919.0,33.5477,33.5555,33.5322,33.5555,31919.0
2015-06-18 12:00:00,43.23,43.24,43.21,43.22,68506.0,33.5555,33.5633,33.54,33.5477,68506.0
2015-06-18 12:05:00,43.22,43.22,43.2,43.21,109878.0,33.5477,33.5477,33.5322,33.54,109878.0
2015-06-18 12:10:00,43.21,43.21,43.2,43.21,40112.0,33.54,33.54,33.5322,33.54,40112.0
2015-06-18 12:15:00,43.2,43.21,43.17,43.18,32938.0,33.5322,33.54,33.5089,33.5167,32938.0
2015-06-18 12:20:00,43.18,43.28,43.15,43.28,125738.0,33.5167,33.5943,33.4934,33.5943,125738.0
2015-06-18 12:25:00,43.28,43.28,43.22,43.26,111974.0,33.5943,33.5943,33.5477,33.5788,111974.0
2015-06-18 12:30:00,43.26,43.35,43.25,43.34,105600.0,33.5788,33.6486,33.571,33.6409,105600.0
2015-06-18 12:35:00,43.34,43.36,43.29,43.34,56380.0,33.6409,33.6564,33.6021,33.6409,56380.0
2015-06-18 12:40:00,43.34,43.36,43.29,43.3,49479.0,33.6409,33.6564,33.6021,33.6098,49479.0
2015-06-18 12:45:00,43.29,43.3,43.27,43.28,63039.0,33.6021,33.6098,33.5865,33.5943,63039.0
2015-06-18 12:50:00,43.28,43.3,43.28,43.29,25279.0,33.5943,33.6098,33.5943,33.6021,25279.0
2015-06-18 12:55:00,43.29,43.29,43.27,43.28,268531.0,33.6021,33.6021,33.5865,33.5943,268531.0
2015-06-18 13:00:00,43.28,43.31,43.27,43.3,55621.0,33.5943,33.6176,33.5865,33.6098,55621.0
2015-06-18 13:05:00,43.3,43.32,43.27,43.27,62799.0,33.6098,33.6254,33.5865,33.5865,62799.0
2015-06-18 13:10:00,43.27,43.3,43.26,43.28,27554.0,33.5865,33.6098,33.5788,33.5943,27554.0
2015-06-18 13:15:00,43.28,43.29,43.25,43.26,28397.0,33.5943,33.6021,33.571,33.5788,28397.0
2015-06-18 13:20:00,43.26,43.28,43.25,43.28,46000.0,33.5788,33.5943,33.571,33.5943,46000.0
2015-06-18 13:25:00,43.27,43.3,43.27,43.3,57698.0,33.5865,33.6098,33.5865,33.6098,57698.0
2015-06-18 13:30:00,43.29,43.3,43.28,43.3,34018.0,33.6021,33.6098,33.5943,33.6098,34018.0
2015-06-18 13:35:00,43.3,43.3,43.28,43.29,45829.0,33.6098,33.6098,33.5943,33.6021,45829.0
2015-06-18 13:40:00,43.28,43.3,43.28,43.3,63249.0,33.5943,33.6098,33.5943,33.6098,63249.0
2015-06-18 13:45:00,43.3,43.3,43.29,43.3,26835.0,33.6098,33.6098,33.6021,33.6098,26835.0
2015-06-18 13:50:00,43.3,43.31,43.28,43.29,88180.0,33.6098,33.6176,33.5943,33.6021,88180.0
2015-06-18 13:55:00,43.29,43.3,43.27,43.27,23346.0,33.6021,33.6098,33.5865,33.5865,23346.0
2015-06-18 14:00:00,43.27,43.28,43.24,43.25,249962.0,33.5865,33.5943,33.5633,33.571,249962.0
2015-06-18 14:05:00,43.25,43.29,43.25,43.28,30753.0,33.571,33.6021,33.571,33.5943,30753.0
2015-06-18 14:10:00,43.29,43.3,43.28,43.28,28573.0,33.6021,33.6098,33.5943,33.5943,28573.0
2015-06-18 14:15:00,43.28,43.28,43.25,43.25,50985.0,33.5943,33.5943,33.571,33.571,50985.0
2015-06-18 14:20:00,43.25,43.27,43.25,43.27,49938.0,33.571,33.5865,33.571,33.5865,49938.0
2015-06-18 14:25:00,43.26,43.27,43.21,43.21,30393.0,33.5788,33.5865,33.54,33.54,30393.0
2015-06-18 14:30:00,43.22,43.23,43.2,43.22,79515.0,33.5477,33.5555,33.5322,33.5477,79515.0
2015-06-18 14:35:00,43.21,43.28,43.21,43.28,44217.0,33.54,33.5943,33.54,33.5943,44217.0
2015-06-18 14:40:00,43.28,43.3,43.27,43.29,45384.0,33.5943,33.6098,33.5865,33.6021,45384.0
2015-06-18 14:45:00,43.29,43.29,43.28,43.28,12865.0,33.6021,33.6021,33.5943,33.5943,12865.0
2015-06-18 14:50:00,43.29,43.3,43.27,43.3,57989.0,33.6021,33.6098,33.5865,33.6098,57989.0
2015-06-18 14:55:00,43.29,43.3,43.29,43.29,56716.0,33.6021,33.6098,33.6021,33.6021,56716.0
2015-06-18 15:00:00,43.3,43.3,43.26,43.26,29254.0,33.6098,33.6098,33.5788,33.5788,29254.0
2015-06-18 15:05:00,43.26,43.29,43.26,43.29,40618.0,33.5788,33.6021,33.5788,33.6021,40618.0
2015-06-18 15:10:00,43.28,43.29,43.27,43.27,77884.0,33.5943,33.6021,33.5865,33.5865,77884.0
2015-06-18 15:15:00,43.27,43.28,43.25,43.27,52848.0,33.5865,33.5943,33.571,33.5865,52848.0
2015-06-18 15:20:00,43.27,43.29,43.23,43.25,203478.0,33.5865,33.6021,33.5555,33.571,203478.0
2015-06-18 15:25:00,43.24,43.33,43.24,43.31,199693.0,33.5633,33.6331,33.5633,33.6176,199693.0
2015-06-18 15:30:00,43.32,43.33,43.29,43.3,127614.0,33.6254,33.6331,33.6021,33.6098,127614.0
2015-06-18 15:35:00,43.29,43.31,43.25,43.27,135893.0,33.6021,33.6176,33.571,33.5865,135893.0
2015-06-18 15:40:00,43.26,43.27,43.24,43.25,127049.0,33.5788,33.5865,33.5633,33.571,127049.0
2015-06-18 15:45:00,43.24,43.26,43.23,43.25,286587.0,33.5633,33.5788,33.5555,33.571,286587.0
2015-06-18 15:50:00,43.25,43.25,43.19,43.2,330278.0,33.571,33.571,33.5245,33.5322,330278.0
2015-06-18 15:55:00,43.2,43.27,43.19,43.25,491123.0,33.5322,33.5865,33.5245,33.571,491123.0
2015-06-19 09:30:00,43.17,43.33,43.12,43.3,1097006.0,33.5089,33.6331,33.4701,33.6098,1097006.0
2015-06-19 09:35:00,43.3,43.31,43.21,43.26,142910.0,33.6098,33.6176,33.54,33.5788,142910.0
2015-06-19 09:40:00,43.25,43.29,43.23,43.28,106088.0,33.571,33.6021,33.5555,33.5943,106088.0
2015-06-19 09:45:00,43.28,43.28,43.15,43.16,55324.0,33.5943,33.5943,33.4934,33.5012,55324.0
2015-06-19 09:50:00,43.15,43.16,43.1,43.13,337122.0,33.4934,33.5012,33.4546,33.4779,337122.0
2015-06-19 09:55:00,43.13,43.29,43.12,43.29,76618.0,33.4779,33.6021,33.4701,33.6021,76618.0
2015-06-19 10:00:00,43.29,43.31,43.23,43.27,139796.0,33.6021,33.6176,33.5555,33.5865,139796.0
2015-06-19 10:05:00,43.27,43.28,43.25,43.26,124294.0,33.5865,33.5943,33.571,33.5788,124294.0
2015-06-19 10:10:00,43.25,43.3,43.25,43.3,182087.0,33.571,33.6098,33.571,33.6098,182087.0
2015-06-19 10:15:00,43.29,43.3,43.17,43.19,217897.0,33.6021,33.6098,33.5089,33.5245,217897.0
2015-06-19 10:20:00,43.19,43.29,43.19,43.28,68927.0,33.5245,33.6021,33.5245,33.5943,68927.0
2015-06-19 10:25:00,43.28,43.3,43.27,43.3,66561.0,33.5943,33.6098,33.5865,33.6098,66561.0
2015-06-19 10:30:00,43.3,43.3,43.24,43.26,49724.0,33.6098,33.6098,33.5633,33.5788,49724.0
2015-06-19 10:35:00,43.26,43.29,43.23,43.23,96180.0,33.5788,33.6021,33.5555,33.5555,96180.0
2015-06-19 10:40:00,43.23,43.28,43.22,43.27,111939.0,33.5555,33.5943,33.5477,33.5865,111939.0
2015-06-19 10:45:00,43.27,43.28,43.25,43.27,59676.0,33.5865,33.5943,33.571,33.5865,59676.0
2015-06-19 10:50:00,43.27,43.28,43.26,43.28,50738.0,33.5865,33.5943,33.5788,33.5943,50738.0
2015-06-19 10:55:00,43.28,43.28,43.26,43.26,320842.0,33.5943,33.5943,33.5788,33.5788,320842.0
2015-06-19 11:00:00,43.27,43.27,43.22,43.25,63467.0,33.5865,33.5865,33.5477,33.571,63467.0
2015-06-19 11:05:00,43.25,43.27,43.24,43.25,69090.0,33.571,33.5865,33.5633,33.571,69090.0
2015-06-19 11:10:00,43.26,43.28,43.24,43.24,89426.0,33.5788,33.5943,33.5633,33.5633,89426.0
2015-06-19 11:15:00,43.25,43.27,43.23,43.25,41432.0,33.571,33.5865,33.5555,33.571,41432.0
2015-06-19 11:20:00,43.25,43.26,43.24,43.26,33635.0,33.571,33.5788,33.5633,33.5788,33635.0
2015-06-19 11:25:00,43.25,43.26,43.21,43.21,44489.0,33.571,33.5788,33.54,33.54,44489.0
2015-06-19 11:30:00,43.21,43.23,43.19,43.23,55762.0,33.54,33.5555,33.5245,33.5555,55762.0
2015-06-19 11:35:00,43.23,43.23,43.19,43.2,32987.0,33.5555,33.5555,33.5245,33.5322,32987.0
2015-06-19 11:40:00,43.2,43.2,43.18,43.18,17887.0,33.5322,33.5322,33.5167,33.5167,17887.0
2015-06-19 11:45:00,43.18,43.19,43.16,43.17,89339.0,33.5167,33.5245,33.5012,33.5089,89339.0
2015-06-19 11:50:00,43.16,43.19,43.15,43.18,51181.0,33.5012,33.5245,33.4934,33.5167,51181.0
2015-06-19 11:55:00,43.18,43.19,43.17,43.18,19018.0,33.5167,33.5245,33.5089,33.5167,19018.0
2015-06-19 12:00:00,43.18,43.21,43.17,43.19,46048.0,33.5167,33.54,33.5089,33.5245,46048.0
2015-06-19 12:05:00,43.19,43.2,43.15,43.17,31383.0,33.5245,33.5322,33.4934,33.5089,31383.0
2015-06-19 12:10:00,43.17,43.18,43.15,43.15,104216.0,33.5089,33.5167,33.4934,33.4934,104216.0
2015-06-19 12:15:00,43.16,43.16,43.15,43.16,7778.0,33.5012,33.5012,33.4934,33.5012,7778.0
2015-06-19 12:20:00,43.16,43.17,43.15,43.17,21652.0,33.5012,33.5089,33.4934,33.5089,21652.0
2015-06-19 12:25:00,43.17,43.18,43.16,43.17,37926.0,33.5089,33.5167,33.5012,33.5089,37926.0
2015-06-19 12:30:00,43.16,43.19,43.15,43.18,36356.0,33.5012,33.5245,33.4934,33.5167,36356.0
2015-06-19 12:35:00,43.19,43.19,43.16,43.17,23467.0,33.5245,33.5245,33.5012,33.5089,23467.0
2015-06-19 12:40:00,43.17,43.18,43.16,43.18,18574.0,33.5089,33.5167,33.5012,33.5167,18574.0
2015-06-19 12:45:00,43.17,43.19,43.17,43.19,14209.0,33.5089,33.5245,33.5089,33.5245,14209.0
2015-06-19 12:50:00,43.19,43.19,43.16,43.16,19996.0,33.5245,33.5245,33.5012,33.5012,19996.0
2015-06-19 12:55:00,43.17,43.17,43.15,43.16,10836.0,33.5089,33.5089,33.4934,33.5012,10836.0
2015-06-19 13:00:00,43.16,43.17,43.15,43.16,25913.0,33.5012,33.5089,33.4934,33.5012,25913.0
2015-06-19 13:05:00,43.16,43.17,43.16,43.16,16539.0,33.5012,33.5089,33.5012,33.5012,16539.0
2015-06-19 13:10:00,43.17,43.18,43.16,43.18,33114.0,33.5089,33.5167,33.5012,33.5167,33114.0
2015-06-19 13:15:00,43.17,43.18,43.16,43.16,20879.0,33.5089,33.5167,33.5012,33.5012,20879.0
2015-06-19 13:20:00,43.16,43.17,43.13,43.15,52087.0,33.5012,33.5089,33.4779,33.4934,52087.0
2015-06-19 13:25:00,43.15,43.16,43.14,43.15,20247.0,33.4934,33.5012,33.4856,33.4934,20247.0
2015-06-19 13:30:00,43.16,43.21,43.15,43.21,55842.0,33.5012,33.54,33.4934,33.54,55842.0
2015-06-19 13:35:00,43.21,43.21,43.19,43.2,37230.0,33.54,33.54,33.5245,33.5322,37230.0
2015-06-19 13:40:00,43.2,43.21,43.2,43.2,103283.0,33.5322,33.54,33.5322,33.5322,103283.0
2015-06-19 13:45:00,43.2,43.2,43.19,43.2,11300.0,33.5322,33.5322,33.5245,33.5322,11300.0
2015-06-19 13:50:00,43.2,43.21,43.19,43.21,41165.0,33.5322,33.54,33.5245,33.54,41165.0
2015-06-19 13:55:00,43.21,43.21,43.18,43.18,63616.0,33.54,33.54,33.5167,33.5167,63616.0
2015-06-19 14:00:00,43.18,43.2,43.17,43.2,54505.0,33.5167,33.5322,33.5089,33.5322,54505.0
2015-06-19 14:05:00,43.2,43.2,43.18,43.2,91147.0,33.5322,33.5322,33.5167,33.5322,91147.0
2015-06-19 14:10:00,43.19,43.2,43.19,43.19,37377.0,33.5245,33.5322,33.5245,33.5245,37377.0
2015-06-19 14:15:00,43.19,43.19,43.18,43.19,13603.0,33.5245,33.5245,33.5167,33.5245,13603.0
2015-06-19 14:20:00,43.19,43.19,43.16,43.16,61030.0,33.5245,33.5245,33.5012,33.5012,61030.0
2015-06-19 14:25:00,43.17,43.17,43.12,43.15,52681.0,33.5089,33.5089,33.4701,33.4934,52681.0
2015-06-19 14:30:00,43.14,43.15,43.12,43.14,42194.0,33.4856,33.4934,33.4701,33.4856,42194.0
2015-06-19 14:35:00,43.14,43.15,43.12,43.14,47153.0,33.4856,33.4934,33.4701,33.4856,47153.0
2015-06-19 14:40:00,43.14,43.15,43.12,43.13,18756.0,33.4856,33.4934,33.4701,33.4779,18756.0
2015-06-19 14:45:00,43.13,43.16,43.12,43.13,51414.0,33.4779,33.5012,33.4701,33.4779,51414.0
2015-06-19 14:50:00,43.13,43.14,43.11,43.12,30609.0,33.4779,33.4856,33.4624,33.4701,30609.0
2015-06-19 14:55:00,43.12,43.15,43.12,43.15,17850.0,33.4701,33.4934,33.4701,33.4934,17850.0
2015-06-19 15:00:00,43.15,43.18,43.12,43.18,112695.0,33.4934,33.5167,33.4701,33.5167,112695.0
2015-06-19 15:05:00,43.18,43.18,43.17,43.18,22701.0,33.5167,33.5167,33.5089,33.5167,22701.0
2015-06-19 15:10:00,43.18,43.2,43.17,43.19,106658.0,33.5167,33.5322,33.5089,33.5245,106658.0
2015-06-19 15:15:00,43.18,43.19,43.17,43.18,121883.0,33.5167,33.5245,33.5089,33.5167,121883.0
2015-06-19 15:20:00,43.18,43.19,43.16,43.16,41198.0,33.5167,33.5245,33.5012,33.5012,41198.0
2015-06-19 15:25:00,43.17,43.22,43.16,43.19,126346.0,33.5089,33.5477,33.5012,33.5245,126346.0
2015-06-19 15:30:00,43.19,43.22,43.17,43.19,201056.0,33.5245,33.5477,33.5089,33.5245,201056.0
2015-06-19 15:35:00,43.19,43.21,43.17,43.19,157294.0,33.5245,33.54,33.5089,33.5245,157294.0
2015-06-19 15:40:00,43.2,43.2,43.16,43.19,157367.0,33.5322,33.5322,33.5012,33.5245,157367.0
2015-06-19 15:45:00,43.19,43.23,43.17,43.21,230857.0,33.5245,33.5555,33.5089,33.54,230857.0
2015-06-19 15:50:00,43.21,43.22,43.17,43.19,132461.0,33.54,33.5477,33.5089,33.5245,132461.0
2015-06-19 15:55:00,43.19,43.2,43.12,43.12,493484.0,33.5245,33.5322,33.4701,33.4701,493484.0
2015-06-22 09:30:00,43.53,43.67,43.43,43.55,151040.0,33.7884,33.897,33.7107,33.8039,151040.0
2015-06-22 09:35:00,43.55,43.67,43.54,43.6,56568.0,33.8039,33.897,33.7961,33.8427,56568.0
2015-06-22 09:40:00,43.62,43.63,43.54,43.61,61914.0,33.8582,33.866,33.7961,33.8505,61914.0
2015-06-22 09:45:00,43.6,43.61,43.53,43.56,57935.0,33.8427,33.8505,33.7884,33.8116,57935.0
2015-06-22 09:50:00,43.56,43.6,43.54,43.56,36732.0,33.8116,33.8427,33.7961,33.8116,36732.0
2015-06-22 09:55:00,43.55,43.6,43.53,43.59,36264.0,33.8039,33.8427,33.7884,33.8349,36264.0
2015-06-22 10:00:00,43.58,43.59,43.55,43.55,36865.0,33.8272,33.8349,33.8039,33.8039,36865.0
2015-06-22 10:05:00,43.56,43.62,43.55,43.62,67723.0,33.8116,33.8582,33.8039,33.8582,67723.0
2015-06-22 10:10:00,43.62,43.63,43.59,43.6,51722.0,33.8582,33.866,33.8349,33.8427,51722.0
2015-06-22 10:15:00,43.6,43.65,43.58,43.6,82035.0,33.8427,33.8815,33.8272,33.8427,82035.0
2015-06-22 10:20:00,43.61,43.63,43.58,43.6,56245.0,33.8505,33.866,33.8272,33.8427,56245.0
2015-06-22 10:25:00,43.6,43.62,43.59,43.6,48640.0,33.8427,33.8582,33.8349,33.8427,48640.0
2015-06-22 10:30:00,43.6,43.61,43.58,43.59,31205.0,33.8427,33.8505,33.8272,33.8349,31205.0
2015-06-22 10:35:00,43.6,43.63,43.59,43.63,15693.0,33.8427,33.866,33.8349,33.866,15693.0
2015-06-22 10:40:00,43.63,43.68,43.61,43.66,43666.0,33.866,33.9048,33.8505,33.8893,43666.0
2015-06-22 10:45:00,43.66,43.66,43.6,43.61,40715.0,33.8893,33.8893,33.8427,33.8505,40715.0
2015-06-22 10:50:00,43.61,43.61,43.56,43.57,32171.0,33.8505,33.8505,33.8116,33.8194,32171.0
2015-06-22 10:55:00,43.56,43.6,43.55,43.58,38215.0,33.8116,33.8427,33.8039,33.8272,38215.0
2015-06-22 11:00:00,43.58,43.58,43.55,43.58,21503.0,33.8272,33.8272,33.8039,33.8272,21503.0
2015-06-22 11:05:00,43.58,43.59,43.57,43.58,42089.0,33.8272,33.8349,33.8194,33.8272,42089.0
2015-06-22 11:10:00,43.57,43.62,43.57,43.61,39453.0,33.8194,33.8582,33.8194,33.8505,39453.0
2015-06-22 11:15:00,43.61,43.62,43.56,43.57,38591.0,33.8505,33.8582,33.8116,33.8194,38591.0
2015-06-22 11:20:00,43.57,43.59,43.56,43.59,19192.0,33.8194,33.8349,33.8116,33.8349,19192.0
2015-06-22 11:25:00,43.58,43.59,43.56,43.57,45706.0,33.8272,33.8349,33.8116,33.8194,45706.0
2015-06-22 11:30:00,43.57,43.58,43.56,43.57,24944.0,33.8194,33.8272,33.8116,33.8194,24944.0
2015-06-22 11:35:00,43.57,43.58,43.51,43.54,35714.0,33.8194,33.8272,33.7728,33.7961,35714.0
2015-06-22 11:40:00,43.53,43.54,43.49,43.51,54164.0,33.7884,33.7961,33.7573,33.7728,54164.0
2015-06-22 11:45:00,43.51,43.52,43.48,43.48,78843.0,33.7728,33.7806,33.7496,33.7496,78843.0
2015-06-22 11:50:00,43.48,43.51,43.47,43.5,23880.0,33.7496,33.7728,33.7418,33.7651,23880.0
2015-06-22 11:55:00,43.5,43.52,43.47,43.48,43091.0,33.7651,33.7806,33.7418,33.7496,43091.0
2015-06-22 12:00:00,43.48,43.49,43.46,43.48,22769.0,33.7496,33.7573,33.734,33.7496,22769.0
2015-06-22 12:05:00,43.47,43.48,43.45,43.47,27214.0,33.7418,33.7496,33.7263,33.7418,27214.0
2015-06-22 12:10:00,43.45,43.49,43.44,43.45,32875.0,33.7263,33.7573,33.7185,33.7263,32875.0
2015-06-22 12:15:00,43.46,43.47,43.42,43.42,31362.0,33.734,33.7418,33.703,33.703,31362.0
2015-06-22 12:20:00,43.42,43.43,43.37,43.39,64882.0,33.703,33.7107,33.6642,33.6797,64882.0
2015-06-22 12:25:00,43.4,43.42,43.36,43.4,33403.0,33.6875,33.703,33.6564,33.6875,33403.0
2015-06-22 12:30:00,43.4,43.46,43.4,43.43,24854.0,33.6875,33.734,33.6875,33.7107,24854.0
2015-06-22 12:35:00,43.44,43.45,43.42,43.44,27132.0,33.7185,33.7263,33.703,33.7185,27132.0
2015-06-22 12:40:00,43.45,43.47,43.44,43.45,25056.0,33.7263,33.7418,33.7185,33.7263,25056.0
2015-06-22 12:45:00,43.45,43.47,43.42,43.46,27532.0,33.7263,33.7418,33.703,33.734,27532.0
2015-06-22 12:50:00,43.46,43.47,43.45,43.47,13087.0,33.734,33.7418,33.7263,33.7418,13087.0
2015-06-22 12:55:00,43.46,43.47,43.43,43.45,24765.0,33.734,33.7418,33.7107,33.7263,24765.0
2015-06-22 13:00:00,43.44,43.45,43.42,43.43,17197.0,33.7185,33.7263,33.703,33.7107,17197.0
2015-06-22 13:05:00,43.44,43.45,43.41,43.41,25630.0,33.7185,33.7263,33.6952,33.6952,25630.0
2015-06-22 13:10:00,43.42,43.44,43.42,43.42,31405.0,33.703,33.7185,33.703,33.703,31405.0
2015-06-22 13:15:00,43.41,43.42,43.41,43.42,3200.0,33.6952,33.703,33.6952,33.703,3200.0
2015-06-22 13:20:00,43.41,43.43,43.41,43.42,33798.0,33.6952,33.7107,33.6952,33.703,33798.0
2015-06-22 13:25:00,43.41,43.42,43.38,43.39,23456.0,33.6952,33.703,33.6719,33.6797,23456.0
2015-06-22 13:30:00,43.39,43.42,43.38,43.42,10227.0,33.6797,33.703,33.6719,33.703,10227.0
2015-06-22 13:35:00,43.42,43.44,43.4,43.4,19710.0,33.703,33.7185,33.6875,33.6875,19710.0
2015-06-22 13:40:00,43.41,43.43,43.4,43.41,24602.0,33.6952,33.7107,33.6875,33.6952,24602.0
2015-06-22 13:45:00,43.4,43.46,43.4,43.43,38663.0,33.6875,33.734,33.6875,33.7107,38663.0
2015-06-22 13:50:00,43.44,43.46,43.42,43.42,22412.0,33.7185,33.734,33.703,33.703,22412.0
2015-06-22 13:55:00,43.41,43.42,43.39,43.42,34325.0,33.6952,33.703,33.6797,33.703,34325.0
2015-06-22 14:00:00,43.41,43.41,43.4,43.41,10237.0,33.6952,33.6952,33.6875,33.6952,10237.0
2015-06-22 14:05:00,43.4,43.42,43.4,43.42,21734.0,33.6875,33.703,33.6875,33.703,21734.0
2015-06-22 14:10:00,43.42,43.42,43.39,43.39,18657.0,33.703,33.703,33.6797,33.6797,18657.0
2015-06-22 14:15:00,43.4,43.41,43.39,43.4,16113.0,33.6875,33.6952,33.6797,33.6875,16113.0
2015-06-22 14:20:00,43.41,43.43,43.4,43.43,20261.0,33.6952,33.7107,33.6875,33.7107,20261.0
2015-06-22 14:25:00,43.43,43.43,43.39,43.4,40821.0,33.7107,33.7107,33.6797,33.6875,40821.0
2015-06-22 14:30:00,43.4,43.41,43.39,43.4,40897.0,33.6875,33.6952,33.6797,33.6875,40897.0
2015-06-22 14:35:00,43.4,43.42,43.39,43.4,64886.0,33.6875,33.703,33.6797,33.6875,64886.0
2015-06-22 14:40:00,43.41,43.41,43.39,43.4,101097.0,33.6952,33.6952,33.6797,33.6875,101097.0
2015-06-22 14:45:00,43.4,43.41,43.39,43.41,55612.0,33.6875,33.6952,33.6797,33.6952,55612.0
2015-06-22 14:50:00,43.4,43.44,43.4,43.42,53852.0,33.6875,33.7185,33.6875,33.703,53852.0
2015-06-22 14:55:00,43.42,43.42,43.41,43.41,25130.0,33.703,33.703,33.6952,33.6952,25130.0
2015-06-22 15:00:00,43.41,43.42,43.37,43.4,76770.0,33.6952,33.703,33.6642,33.6875,76770.0
2015-06-22 15:05:00,43.4,43.41,43.39,43.4,147684.0,33.6875,33.6952,33.6797,33.6875,147684.0
2015-06-22 15:10:00,43.41,43.43,43.39,43.39,81906.0,33.6952,33.7107,33.6797,33.6797,81906.0
2015-06-22 15:15:00,43.39,43.42,43.38,43.42,84362.0,33.6797,33.703,33.6719,33.703,84362.0
2015-06-22 15:20:00,43.41,43.47,43.41,43.47,179471.0,33.6952,33.7418,33.6952,33.7418,179471.0
2015-06-22 15:25:00,43.47,43.47,43.44,43.45,39499.0,33.7418,33.7418,33.7185,33.7263,39499.0
2015-06-22 15:30:00,43.45,43.48,43.45,43.47,104821.0,33.7263,33.7496,33.7263,33.7418,104821.0
2015-06-22 15:35:00,43.47,43.47,43.42,43.43,47404.0,33.7418,33.7418,33.703,33.7107,47404.0
2015-06-22 15:40:00,43.43,43.47,43.43,43.45,83674.0,33.7107,33.7418,33.7107,33.7263,83674.0
2015-06-22 15:45:00,43.44,43.47,43.44,43.47,89609.0,33.7185,33.7418,33.7185,33.7418,89609.0
2015-06-22 15:50:00,43.47,43.51,43.46,43.48,445793.0,33.7418,33.7728,33.734,33.7496,445793.0
2015-06-22 15:55:00,43.48,43.5,43.45,43.48,252921.0,33.7496,33.7651,33.7263,33.7496,252921.0
2015-06-23 09:30:00,43.66,43.76,43.49,43.73,96945.0,33.8893,33.9669,33.7573,33.9436,96945.0
2015-06-23 09:35:00,43.73,43.74,43.64,43.64,126732.0,33.9436,33.9514,33.8737,33.8737,126732.0
2015-06-23 09:40:00,43.65,43.7,43.61,43.69,108015.0,33.8815,33.9203,33.8505,33.9126,108015.0
2015-06-23 09:45:00,43.69,43.71,43.64,43.69,142585.0,33.9126,33.9281,33.8737,33.9126,142585.0
2015-06-23 09:50:00,43.7,43.72,43.67,43.69,64849.0,33.9203,33.9358,33.897,33.9126,64849.0
2015-06-23 09:55:00,43.7,43.74,43.69,43.73,102246.0,33.9203,33.9514,33.9126,33.9436,102246.0
2015-06-23 10:00:00,43.73,43.77,43.69,43.76,39178.0,33.9436,33.9747,33.9126,33.9669,39178.0
2015-06-23 10:05:00,43.76,43.78,43.71,43.73,85634.0,33.9669,33.9824,33.9281,33.9436,85634.0
2015-06-23 10:10:00,43.74,43.76,43.71,43.72,41301.0,33.9514,33.9669,33.9281,33.9358,41301.0
2015-06-23 10:15:00,43.72,43.74,43.68,43.68,488917.0,33.9358,33.9514,33.9048,33.9048,488917.0
2015-06-23 10:20:00,43.67,43.71,43.67,43.67,35485.0,33.897,33.9281,33.897,33.897,35485.0
2015-06-23 10:25:00,43.68,43.69,43.63,43.68,35175.0,33.9048,33.9126,33.866,33.9048,35175.0
2015-06-23 10:30:00,43.67,43.73,43.67,43.7,20103.0,33.897,33.9436,33.897,33.9203,20103.0
2015-06-23 10:35:00,43.69,43.73,43.69,43.69,22414.0,33.9126,33.9436,33.9126,33.9126,22414.0
2015-06-23 10:40:00,43.68,43.69,43.64,43.64,24720.0,33.9048,33.9126,33.8737,33.8737,24720.0
2015-06-23 10:45:00,43.64,43.68,43.64,43.68,9289.0,33.8737,33.9048,33.8737,33.9048,9289.0
2015-06-23 10:50:00,43.67,43.68,43.6,43.63,38534.0,33.897,33.9048,33.8427,33.866,38534.0
2015-06-23 10:55:00,43.63,43.64,43.61,43.64,55842.0,33.866,33.8737,33.8505,33.8737,55842.0
2015-06-23 11:00:00,43.63,43.66,43.61,43.65,22426.0,33.866,33.8893,33.8505,33.8815,22426.0
2015-06-23 11:05:00,43.65,43.69,43.64,43.69,18986.0,33.8815,33.9126,33.8737,33.9126,18986.0
2015-06-23 11:10:00,43.69,43.7,43.65,43.68,25296.0,33.9126,33.9203,33.8815,33.9048,25296.0
2015-06-23 11:15:00,43.67,43.69,43.64,43.69,27502.0,33.897,33.9126,33.8737,33.9126,27502.0
2015-06-23 11:20:00,43.69,43.69,43.63,43.65,21997.0,33.9126,33.9126,33.866,33.8815,21997.0
2015-06-23 11:25:00,43.65,43.66,43.63,43.65,15399.0,33.8815,33.8893,33.866,33.8815,15399.0
2015-06-23 11:30:00,43.65,43.66,43.63,43.65,38921.0,33.8815,33.8893,33.866,33.8815,38921.0
2015-06-23 11:35:00,43.65,43.66,43.63,43.64,165393.0,33.8815,33.8893,33.866,33.8737,165393.0
2015-06-23 11:40:00,43.64,43.66,43.62,43.63,70646.0,33.8737,33.8893,33.8582,33.866,70646.0
2015-06-23 11:45:00,43.63,43.63,43.6,43.62,93681.0,33.866,33.866,33.8427,33.8582,93681.0
2015-06-23 11:50:00,43.61,43.62,43.6,43.62,19146.0,33.8505,33.8582,33.8427,33.8582,19146.0
2015-06-23 11:55:00,43.61,43.62,43.6,43.6,17337.0,33.8505,33.8582,33.8427,33.8427,17337.0
2015-06-23 12:00:00,43.6,43.61,43.58,43.6,43241.0,33.8427,33.8505,33.8272,33.8427,43241.0
2015-06-23 12:05:00,43.6,43.6,43.57,43.6,22042.0,33.8427,33.8427,33.8194,33.8427,22042.0
2015-06-23 12:10:00,43.59,43.61,43.59,43.6,28716.0,33.8349,33.8505,33.8349,33.8427,28716.0
2015-06-23 12:15:00,43.6,43.61,43.59,43.59,31679.0,33.8427,33.8505,33.8349,33.8349,31679.0
2015-06-23 12:20:00,43.59,43.6,43.56,43.56,21078.0,33.8349,33.8427,33.8116,33.8116,21078.0
2015-06-23 12:25:00,43.56,43.59,43.56,43.57,84669.0,33.8116,33.8349,33.8116,33.8194,84669.0
2015-06-23 12:30:00,43.57,43.58,43.56,43.57,28747.0,33.8194,33.8272,33.8116,33.8194,28747.0
2015-06-23 12:35:00,43.57,43.58,43.56,43.57,101532.0,33.8194,33.8272,33.8116,33.8194,101532.0
2015-06-23 12:40:00,43.56,43.57,43.55,43.57,56868.0,33.8116,33.8194,33.8039,33.8194,56868.0
2015-06-23 12:45:00,43.56,43.57,43.55,43.57,12989.0,33.8116,33.8194,33.8039,33.8194,12989.0
2015-06-23 12:50:00,43.57,43.57,43.55,43.56,16143.0,33.8194,33.8194,33.8039,33.8116,16143.0
2015-06-23 12:55:00,43.56,43.56,43.55,43.56,3972.0,33.8116,33.8116,33.8039,33.8116,3972.0
2015-06-23 13:00:00,43.56,43.57,43.55,43.57,28200.0,33.8116,33.8194,33.8039,33.8194,28200.0
2015-06-23 13:05:00,43.57,43.57,43.55,43.57,25541.0,33.8194,33.8194,33.8039,33.8194,25541.0
2015-06-23 13:10:00,43.56,43.58,43.56,43.58,53525.0,33.8116,33.8272,33.8116,33.8272,53525.0
2015-06-23 13:15:00,43.58,43.58,43.57,43.58,23778.0,33.8272,33.8272,33.8194,33.8272,23778.0
2015-06-23 13:20:00,43.58,43.59,43.57,43.58,72763.0,33.8272,33.8349,33.8194,33.8272,72763.0
2015-06-23 13:25:00,43.58,43.58,43.56,43.56,20081.0,33.8272,33.8272,33.8116,33.8116,20081.0
2015-06-23 13:30:00,43.56,43.6,43.56,43.59,65267.0,33.8116,33.8427,33.8116,33.8349,65267.0
2015-06-23 13:35:00,43.59,43.61,43.58,43.61,55854.0,33.8349,33.8505,33.8272,33.8505,55854.0
2015-06-23 13:40:00,43.61,43.65,43.61,43.65,42476.0,33.8505,33.8815,33.8505,33.8815,42476.0
2015-06-23 13:45:00,43.65,43.65,43.62,43.64,77120.0,33.8815,33.8815,33.8582,33.8737,77120.0
2015-06-23 13:50:00,43.63,43.64,43.63,43.64,9454.0,33.866,33.8737,33.866,33.8737,9454.0
2015-06-23 13:55:00,43.63,43.64,43.63,43.63,12941.0,33.866,33.8737,33.866,33.866,12941.0
2015-06-23 14:00:00,43.64,43.64,43.63,43.63,9064.0,33.8737,33.8737,33.866,33.866,9064.0
2015-06-23 14:05:00,43.64,43.64,43.62,43.62,22431.0,33.8737,33.8737,33.8582,33.8582,22431.0
2015-06-23 14:10:00,43.62,43.63,43.61,43.62,40170.0,33.8582,33.866,33.8505,33.8582,40170.0
2015-06-23 14:15:00,43.62,43.64,43.62,43.64,17278.0,33.8582,33.8737,33.8582,33.8737,17278.0
2015-06-23 14:20:00,43.64,43.64,43.63,43.64,11760.0,33.8737,33.8737,33.866,33.8737,11760.0
2015-06-23 14:25:00,43.64,43.64,43.63,43.64,7375.0,33.8737,33.8737,33.866,33.8737,7375.0
2015-06-23 14:30:00,43.64,43.65,43.63,43.63,39949.0,33.8737,33.8815,33.866,33.866,39949.0
2015-06-23 14:35:00,43.63,43.67,43.62,43.65,34125.0,33.866,33.897,33.8582,33.8815,34125.0
2015-06-23 14:40:00,43.65,43.68,43.65,43.66,51699.0,33.8815,33.9048,33.8815,33.8893,51699.0
2015-06-23 14:45:00,43.67,43.67,43.66,43.67,8127.0,33.897,33.897,33.8893,33.897,8127.0
2015-06-23 14:50:00,43.66,43.68,43.64,43.66,181259.0,33.8893,33.9048,33.8737,33.8893,181259.0
2015-06-23 14:55:00,43.65,43.66,43.64,43.66,19031.0,33.8815,33.8893,33.8737,33.8893,19031.0
2015-06-23 15:00:00,43.66,43.67,43.64,43.66,50590.0,33.8893,33.897,33.8737,33.8893,50590.0
2015-06-23 15:05:00,43.65,43.66,43.62,43.65,34752.0,33.8815,33.8893,33.8582,33.8815,34752.0
2015-06-23 15:10:00,43.65,43.65,43.63,43.65,23603.0,33.8815,33.8815,33.866,33.8815,23603.0
2015-06-23 15:15:00,43.65,43.66,43.64,43.64,22060.0,33.8815,33.8893,33.8737,33.8737,22060.0
2015-06-23 15:20:00,43.65,43.66,43.64,43.64,100149.0,33.8815,33.8893,33.8737,33.8737,100149.0
2015-06-23 15:25:00,43.64,43.65,43.64,43.64,14687.0,33.8737,33.8815,33.8737,33.8737,14687.0
2015-06-23 15:30:00,43.64,43.68,43.64,43.67,71138.0,33.8737,33.9048,33.8737,33.897,71138.0
2015-06-23 15:35:00,43.67,43.68,43.66,43.67,81911.0,33.897,33.9048,33.8893,33.897,81911.0
2015-06-23 15:40:00,43.67,43.68,43.66,43.67,59469.0,33.897,33.9048,33.8893,33.897,59469.0
2015-06-23 15:45:00,43.67,43.69,43.66,43.68,89238.0,33.897,33.9126,33.8893,33.9048,89238.0
2015-06-23 15:50:00,43.68,43.68,43.67,43.68,49734.0,33.9048,33.9048,33.897,33.9048,49734.0
2015-06-23 15:55:00,43.68,43.68,43.65,43.66,211067.0,33.9048,33.9048,33.8815,33.8893,211067.0
2015-06-24 09:30:00,43.48,43.61,43.45,43.6,79747.0,33.7496,33.8505,33.7263,33.8427,79747.0
2015-06-24 09:35:00,43.6,43.69,43.6,43.67,37920.0,33.8427,33.9126,33.8427,33.897,37920.0
2015-06-24 09:40:00,43.67,43.71,43.63,43.67,95475.0,33.897,33.9281,33.866,33.897,95475.0
2015-06-24 09:45:00,43.66,43.67,43.56,43.59,127714.0,33.8893,33.897,33.8116,33.8349,127714.0
2015-06-24 09:50:00,43.59,43.61,43.56,43.59,67476.0,33.8349,33.8505,33.8116,33.8349,67476.0
2015-06-24 09:55:00,43.59,43.64,43.59,43.63,21662.0,33.8349,33.8737,33.8349,33.866,21662.0
2015-06-24 10:00:00,43.63,43.65,43.59,43.64,37999.0,33.866,33.8815,33.8349,33.8737,37999.0
2015-06-24 10:05:00,43.64,43.65,43.62,43.65,30794.0,33.8737,33.8815,33.8582,33.8815,30794.0
2015-06-24 10:10:00,43.64,43.65,43.61,43.64,33467.0,33.8737,33.8815,33.8505,33.8737,33467.0
2015-06-24 10:15:00,43.63,43.65,43.61,43.64,23947.0,33.866,33.8815,33.8505,33.8737,23947.0
2015-06-24 10:20:00,43.64,43.64,43.61,43.64,17496.0,33.8737,33.8737,33.8505,33.8737,17496.0
2015-06-24 10:25:00,43.64,43.68,43.62,43.67,77642.0,33.8737,33.9048,33.8582,33.897,77642.0
2015-06-24 10:30:00,43.67,43.67,43.64,43.65,108230.0,33.897,33.897,33.8737,33.8815,108230.0
2015-06-24 10:35:00,43.65,43.65,43.61,43.63,29596.0,33.8815,33.8815,33.8505,33.866,29596.0
2015-06-24 10:40:00,43.63,43.65,43.61,43.62,32913.0,33.866,33.8815,33.8505,33.8582,32913.0
2015-06-24 10:45:00,43.62,43.64,43.61,43.63,41503.0,33.8582,33.8737,33.8505,33.866,41503.0
2015-06-24 10:50:00,43.63,43.64,43.6,43.6,15885.0,33.866,33.8737,33.8427,33.8427,15885.0
2015-06-24 10:55:00,43.61,43.61,43.57,43.59,34783.0,33.8505,33.8505,33.8194,33.8349,34783.0
2015-06-24 11:00:00,43.59,43.6,43.55,43.56,24818.0,33.8349,33.8427,33.8039,33.8116,24818.0
2015-06-24 11:05:00,43.57,43.57,43.55,43.55,8531.0,33.8194,33.8194,33.8039,33.8039,8531.0
2015-06-24 11:10:00,43.55,43.56,43.51,43.51,52660.0,33.8039,33.8116,33.7728,33.7728,52660.0
2015-06-24 11:15:00,43.51,43.52,43.48,43.52,35665.0,33.7728,33.7806,33.7496,33.7806,35665.0
2015-06-24 11:20:00,43.51,43.54,43.51,43.51,33354.0,33.7728,33.7961,33.7728,33.7728,33354.0
2015-06-24 11:25:00,43.51,43.54,43.51,43.54,13954.0,33.7728,33.7961,33.7728,33.7961,13954.0
2015-06-24 11:30:00,43.55,43.55,43.48,43.48,17337.0,33.8039,33.8039,33.7496,33.7496,17337.0
2015-06-24 11:35:00,43.48,43.54,43.48,43.53,31973.0,33.7496,33.7961,33.7496,33.7884,31973.0
2015-06-24 11:40:00,43.53,43.59,43.51,43.58,46143.0,33.7884,33.8349,33.7728,33.8272,46143.0
2015-06-24 11:45:00,43.59,43.59,43.56,43.58,16873.0,33.8349,33.8349,33.8116,33.8272,16873.0
2015-06-24 11:50:00,43.58,43.6,43.57,43.57,43549.0,33.8272,33.8427,33.8194,33.8194,43549.0
2015-06-24 11:55:00,43.57,43.6,43.57,43.59,54815.0,33.8194,33.8427,33.8194,33.8349,54815.0
2015-06-24 12:00:00,43.58,43.59,43.54,43.55,90484.0,33.8272,33.8349,33.7961,33.8039,90484.0
2015-06-24 12:05:00,43.55,43.56,43.54,43.55,29628.0,33.8039,33.8116,33.7961,33.8039,29628.0
2015-06-24 12:10:00,43.54,43.6,43.52,43.59,78175.0,33.7961,33.8427,33.7806,33.8349,78175.0
2015-06-24 12:15:00,43.59,43.59,43.57,43.57,8130.0,33.8349,33.8349,33.8194,33.8194,8130.0
2015-06-24 12:20:00,43.57,43.58,43.53,43.53,59087.0,33.8194,33.8272,33.7884,33.7884,59087.0
2015-06-24 12:25:00,43.53,43.54,43.52,43.53,80076.0,33.7884,33.7961,33.7806,33.7884,80076.0
2015-06-24 12:30:00,43.53,43.54,43.52,43.53,35393.0,33.7884,33.7961,33.7806,33.7884,35393.0
2015-06-24 12:35:00,43.54,43.54,43.52,43.52,6515.0,33.7961,33.7961,33.7806,33.7806,6515.0
2015-06-24 12:40:00,43.52,43.53,43.5,43.51,30118.0,33.7806,33.7884,33.7651,33.7728,30118.0
2015-06-24 12:45:00,43.5,43.52,43.5,43.51,31144.0,33.7651,33.7806,33.7651,33.7728,31144.0
2015-06-24 12:50:00,43.51,43.51,43.47,43.5,23759.0,33.7728,33.7728,33.7418,33.7651,23759.0
2015-06-24 12:55:00,43.5,43.5,43.48,43.48,6383.0,33.7651,33.7651,33.7496,33.7496,6383.0
2015-06-24 13:00:00,43.48,43.5,43.47,43.5,25383.0,33.7496,33.7651,33.7418,33.7651,25383.0
2015-06-24 13:05:00,43.49,43.52,43.49,43.51,27150.0,33.7573,33.7806,33.7573,33.7728,27150.0
2015-06-24 13:10:00,43.51,43.52,43.5,43.51,12422.0,33.7728,33.7806,33.7651,33.7728,12422.0
2015-06-24 13:15:00,43.5,43.51,43.48,43.48,9639.0,33.7651,33.7728,33.7496,33.7496,9639.0
2015-06-24 13:20:00,43.48,43.5,43.44,43.44,29002.0,33.7496,33.7651,33.7185,33.7185,29002.0
2015-06-24 13:25:00,43.44,43.44,43.41,43.41,35981.0,33.7185,33.7185,33.6952,33.6952,35981.0
2015-06-24 13:30:00,43.41,43.42,43.38,43.39,35462.0,33.6952,33.703,33.6719,33.6797,35462.0
2015-06-24 13:35:00,43.38,43.39,43.36,43.37,17677.0,33.6719,33.6797,33.6564,33.6642,17677.0
2015-06-24 13:40:00,43.37,43.38,43.34,43.36,33285.0,33.6642,33.6719,33.6409,33.6564,33285.0
2015-06-24 13:45:00,43.37,43.41,43.36,43.4,35258.0,33.6642,33.6952,33.6564,33.6875,35258.0
2015-06-24 13:50:00,43.4,43.4,43.38,43.39,25776.0,33.6875,33.6875,33.6719,33.6797,25776.0
2015-06-24 13:55:00,43.38,43.42,43.38,43.42,55296.0,33.6719,33.703,33.6719,33.703,55296.0
2015-06-24 14:00:00,43.42,43.42,43.39,43.39,25256.0,33.703,33.703,33.6797,33.6797,25256.0
2015-06-24 14:05:00,43.4,43.4,43.37,43.37,16907.0,33.6875,33.6875,33.6642,33.6642,16907.0
2015-06-24 14:10:00,43.37,43.38,43.34,43.38,27048.0,33.6642,33.6719,33.6409,33.6719,27048.0
2015-06-24 14:15:00,43.38,43.38,43.34,43.36,39815.0,33.6719,33.6719,33.6409,33.6564,39815.0
2015-06-24 14:20:00,43.36,43.36,43.34,43.35,31461.0,33.6564,33.6564,33.6409,33.6486,31461.0
2015-06-24 14:25:00,43.35,43.36,43.34,43.36,29137.0,33.6486,33.6564,33.6409,33.6564,29137.0
2015-06-24 14:30:00,43.36,43.36,43.34,43.36,39044.0,33.6564,33.6564,33.6409,33.6564,39044.0
2015-06-24 14:35:00,43.35,43.37,43.34,43.36,63206.0,33.6486,33.6642,33.6409,33.6564,63206.0
2015-06-24 14:40:00,43.35,43.36,43.34,43.34,9066.0,33.6486,33.6564,33.6409,33.6409,9066.0
2015-06-24 14:45:00,43.34,43.35,43.33,43.34,8303.0,33.6409,33.6486,33.6331,33.6409,8303.0
2015-06-24 14:50:00,43.34,43.38,43.33,43.35,38596.0,33.6409,33.6719,33.6331,33.6486,38596.0
2015-06-24 14:55:00,43.35,43.36,43.33,43.34,20114.0,33.6486,33.6564,33.6331,33.6409,20114.0
2015-06-24 15:00:00,43.34,43.34,43.31,43.32,54847.0,33.6409,33.6409,33.6176,33.6254,54847.0
2015-06-24 15:05:00,43.31,43.32,43.27,43.29,60536.0,33.6176,33.6254,33.5865,33.6021,60536.0
2015-06-24 15:10:00,43.29,43.29,43.26,43.28,94597.0,33.6021,33.6021,33.5788,33.5943,94597.0
2015-06-24 15:15:00,43.28,43.32,43.27,43.32,28655.0,33.5943,33.6254,33.5865,33.6254,28655.0
2015-06-24 15:20:00,43.32,43.34,43.31,43.34,47731.0,33.6254,33.6409,33.6176,33.6409,47731.0
2015-06-24 15:25:00,43.34,43.37,43.33,43.35,32997.0,33.6409,33.6642,33.6331,33.6486,32997.0
2015-06-24 15:30:00,43.35,43.36,43.34,43.34,28927.0,33.6486,33.6564,33.6409,33.6409,28927.0
2015-06-24 15:35:00,43.34,43.36,43.3,43.31,79243.0,33.6409,33.6564,33.6098,33.6176,79243.0
2015-06-24 15:40:00,43.3,43.35,43.3,43.34,44884.0,33.6098,33.6486,33.6098,33.6409,44884.0
2015-06-24 15:45:00,43.34,43.35,43.3,43.31,59042.0,33.6409,33.6486,33.6098,33.6176,59042.0
2015-06-24 15:50:00,43.3,43.32,43.28,43.29,124676.0,33.6098,33.6254,33.5943,33.6021,124676.0
2015-06-24 15:55:00,43.29,43.3,43.25,43.27,202716.0,33.6021,33.6098,33.571,33.5865,202716.0
2015-06-25 09:30:00,43.41,43.46,43.29,43.34,75753.0,33.6952,33.734,33.6021,33.6409,75753.0
2015-06-25 09:35:00,43.34,43.38,43.24,43.28,23380.0,33.6409,33.6719,33.5633,33.5943,23380.0
2015-06-25 09:40:00,43.28,43.28,43.11,43.19,35411.0,33.5943,33.5943,33.4624,33.5245,35411.0
2015-06-25 09:45:00,43.19,43.28,43.12,43.27,64799.0,33.5245,33.5943,33.4701,33.5865,64799.0
2015-06-25 09:50:00,43.28,43.33,43.25,43.25,48231.0,33.5943,33.6331,33.571,33.571,48231.0
2015-06-25 09:55:00,43.25,43.28,43.22,43.25,18686.0,33.571,33.5943,33.5477,33.571,18686.0
2015-06-25 10:00:00,43.26,43.3,43.26,43.27,25820.0,33.5788,33.6098,33.5788,33.5865,25820.0
2015-06-25 10:05:00,43.27,43.31,43.26,43.3,15369.0,33.5865,33.6176,33.5788,33.6098,15369.0
2015-06-25 10:10:00,43.3,43.32,43.26,43.31,50974.0,33.6098,33.6254,33.5788,33.6176,50974.0
2015-06-25 10:15:00,43.31,43.33,43.26,43.33,20841.0,33.6176,33.6331,33.5788,33.6331,20841.0
2015-06-25 10:20:00,43.33,43.34,43.29,43.3,16942.0,33.6331,33.6409,33.6021,33.6098,16942.0
2015-06-25 10:25:00,43.29,43.32,43.25,43.29,27031.0,33.6021,33.6254,33.571,33.6021,27031.0
2015-06-25 10:30:00,43.28,43.31,43.25,43.26,14585.0,33.5943,33.6176,33.571,33.5788,14585.0
2015-06-25 10:35:00,43.27,43.31,43.24,43.27,32206.0,33.5865,33.6176,33.5633,33.5865,32206.0
2015-06-25 10:40:00,43.27,43.27,43.2,43.24,36989.0,33.5865,33.5865,33.5322,33.5633,36989.0
2015-06-25 10:45:00,43.24,43.28,43.2,43.27,39331.0,33.5633,33.5943,33.5322,33.5865,39331.0
2015-06-25 10:50:00,43.27,43.29,43.24,43.28,25280.0,33.5865,33.6021,33.5633,33.5943,25280.0
2015-06-25 10:55:00,43.29,43.3,43.27,43.29,45926.0,33.6021,33.6098,33.5865,33.6021,45926.0
2015-06-25 11:00:00,43.3,43.31,43.28,43.3,131347.0,33.6098,33.6176,33.5943,33.6098,131347.0
2015-06-25 11:05:00,43.3,43.32,43.29,43.3,53219.0,33.6098,33.6254,33.6021,33.6098,53219.0
2015-06-25 11:10:00,43.3,43.32,43.26,43.27,35013.0,33.6098,33.6254,33.5788,33.5865,35013.0
2015-06-25 11:15:00,43.27,43.29,43.23,43.23,16525.0,33.5865,33.6021,33.5555,33.5555,16525.0
2015-06-25 11:20:00,43.23,43.23,43.17,43.17,22614.0,33.5555,33.5555,33.5089,33.5089,22614.0
2015-06-25 11:25:00,43.18,43.21,43.16,43.18,28562.0,33.5167,33.54,33.5012,33.5167,28562.0
2015-06-25 11:30:00,43.18,43.25,43.18,43.25,14262.0,33.5167,33.571,33.5167,33.571,14262.0
2015-06-25 11:35:00,43.25,43.25,43.18,43.18,22282.0,33.571,33.571,33.5167,33.5167,22282.0
2015-06-25 11:40:00,43.19,43.19,43.13,43.17,32057.0,33.5245,33.5245,33.4779,33.5089,32057.0
2015-06-25 11:45:00,43.17,43.18,43.15,43.16,21707.0,33.5089,33.5167,33.4934,33.5012,21707.0
2015-06-25 11:50:00,43.16,43.23,43.16,43.23,20237.0,33.5012,33.5555,33.5012,33.5555,20237.0
2015-06-25 11:55:00,43.22,43.25,43.21,43.22,18854.0,33.5477,33.571,33.54,33.5477,18854.0
2015-06-25 12:00:00,43.22,43.23,43.15,43.16,30028.0,33.5477,33.5555,33.4934,33.5012,30028.0
2015-06-25 12:05:00,43.17,43.17,43.12,43.13,17598.0,33.5089,33.5089,33.4701,33.4779,17598.0
2015-06-25 12:10:00,43.13,43.14,43.12,43.14,17918.0,33.4779,33.4856,33.4701,33.4856,17918.0
2015-06-25 12:15:00,43.14,43.15,43.13,43.15,6889.0,33.4856,33.4934,33.4779,33.4934,6889.0
2015-06-25 12:20:00,43.15,43.16,43.14,43.16,20314.0,33.4934,33.5012,33.4856,33.5012,20314.0
2015-06-25 12:25:00,43.15,43.16,43.12,43.12,20953.0,33.4934,33.5012,33.4701,33.4701,20953.0
2015-06-25 12:30:00,43.11,43.17,43.11,43.15,20347.0,33.4624,33.5089,33.4624,33.4934,20347.0
2015-06-25 12:35:00,43.15,43.15,43.13,43.14,6226.0,33.4934,33.4934,33.4779,33.4856,6226.0
2015-06-25 12:40:00,43.13,43.13,43.07,43.1,20790.0,33.4779,33.4779,33.4313,33.4546,20790.0
2015-06-25 12:45:00,43.1,43.13,43.1,43.13,9968.0,33.4546,33.4779,33.4546,33.4779,9968.0
2015-06-25 12:50:00,43.14,43.16,43.14,43.16,7625.0,33.4856,33.5012,33.4856,33.5012,7625.0
2015-06-25 12:55:00,43.15,43.15,43.12,43.12,8178.0,33.4934,33.4934,33.4701,33.4701,8178.0
2015-06-25 13:00:00,43.12,43.14,43.12,43.13,10016.0,33.4701,33.4856,33.4701,33.4779,10016.0
2015-06-25 13:05:00,43.13,43.15,43.12,43.14,23130.0,33.4779,33.4934,33.4701,33.4856,23130.0
2015-06-25 13:10:00,43.14,43.15,43.13,43.13,4609.0,33.4856,33.4934,33.4779,33.4779,4609.0
2015-06-25 13:15:00,43.13,43.14,43.12,43.12,16085.0,33.4779,33.4856,33.4701,33.4701,16085.0
2015-06-25 13:20:00,43.12,43.12,43.1,43.1,10054.0,33.4701,33.4701,33.4546,33.4546,10054.0
2015-06-25 13:25:00,43.1,43.12,43.09,43.09,7018.0,33.4546,33.4701,33.4468,33.4468,7018.0
2015-06-25 13:30:00,43.09,43.1,43.06,43.07,14577.0,33.4468,33.4546,33.4235,33.4313,14577.0
2015-06-25 13:35:00,43.08,43.11,43.08,43.11,16919.0,33.4391,33.4624,33.4391,33.4624,16919.0
2015-06-25 13:40:00,43.1,43.11,43.07,43.07,29800.0,33.4546,33.4624,33.4313,33.4313,29800.0
2015-06-25 13:45:00,43.07,43.07,43.05,43.05,9361.0,33.4313,33.4313,33.4158,33.4158,9361.0
2015-06-25 13:50:00,43.06,43.06,43.04,43.05,6187.0,33.4235,33.4235,33.408,33.4158,6187.0
2015-06-25 13:55:00,43.04,43.05,43.03,43.04,15467.0,33.408,33.4158,33.4003,33.408,15467.0
2015-06-25 14:00:00,43.04,43.05,42.99,42.99,19773.0,33.408,33.4158,33.3692,33.3692,19773.0
2015-06-25 14:05:00,42.99,43.0,42.96,42.96,17963.0,33.3692,33.377,33.3459,33.3459,17963.0
2015-06-25 14:10:00,42.96,42.96,42.91,42.94,25494.0,33.3459,33.3459,33.3071,33.3304,25494.0
2015-06-25 14:15:00,42.93,42.98,42.93,42.96,14842.0,33.3226,33.3614,33.3226,33.3459,14842.0
2015-06-25 14:20:00,42.96,42.96,42.91,42.91,16315.0,33.3459,33.3459,33.3071,33.3071,16315.0
2015-06-25 14:25:00,42.91,42.92,42.87,42.87,39622.0,33.3071,33.3149,33.2761,33.2761,39622.0
2015-06-25 14:30:00,42.87,42.9,42.85,42.88,52967.0,33.2761,33.2993,33.2605,33.2838,52967.0
2015-06-25 14:35:00,42.89,42.94,42.89,42.94,18846.0,33.2916,33.3304,33.2916,33.3304,18846.0
2015-06-25 14:40:00,42.94,42.95,42.93,42.94,20492.0,33.3304,33.3382,33.3226,33.3304,20492.0
2015-06-25 14:45:00,42.94,42.95,42.92,42.93,13927.0,33.3304,33.3382,33.3149,33.3226,13927.0
2015-06-25 14:50:00,42.92,42.93,42.88,42.89,39275.0,33.3149,33.3226,33.2838,33.2916,39275.0
2015-06-25 14:55:00,42.89,42.91,42.87,42.91,26311.0,33.2916,33.3071,33.2761,33.3071,26311.0
2015-06-25 15:00:00,42.9,42.96,42.89,42.96,33691.0,33.2993,33.3459,33.2916,33.3459,33691.0
2015-06-25 15:05:00,42.95,43.0,42.95,43.0,17818.0,33.3382,33.377,33.3382,33.377,17818.0
2015-06-25 15:10:00,43.0,43.0,42.96,42.98,38110.0,33.377,33.377,33.3459,33.3614,38110.0
2015-06-25 15:15:00,42.98,42.98,42.93,42.93,18315.0,33.3614,33.3614,33.3226,33.3226,18315.0
2015-06-25 15:20:00,42.93,42.96,42.93,42.95,38051.0,33.3226,33.3459,33.3226,33.3382,38051.0
2015-06-25 15:25:00,42.95,42.95,42.93,42.94,20091.0,33.3382,33.3382,33.3226,33.3304,20091.0
2015-06-25 15:30:00,42.93,42.94,42.9,42.91,45531.0,33.3226,33.3304,33.2993,33.3071,45531.0
2015-06-25 15:35:00,42.9,42.9,42.88,42.89,26232.0,33.2993,33.2993,33.2838,33.2916,26232.0
2015-06-25 15:40:00,42.89,42.92,42.88,42.88,90856.0,33.2916,33.3149,33.2838,33.2838,90856.0
2015-06-25 15:45:00,42.89,42.92,42.88,42.91,72455.0,33.2916,33.3149,33.2838,33.3071,72455.0
2015-06-25 15:50:00,42.91,42.91,42.9,42.91,64200.0,33.3071,33.3071,33.2993,33.3071,64200.0
2015-06-25 15:55:00,42.91,42.91,42.85,42.85,285791.0,33.3071,33.3071,33.2605,33.2605,285791.0
2015-06-26 09:30:00,43.01,43.2,43.01,43.14,171109.0,33.3847,33.5322,33.3847,33.4856,171109.0
2015-06-26 09:35:00,43.12,43.12,42.97,42.99,93043.0,33.4701,33.4701,33.3537,33.3692,93043.0
2015-06-26 09:40:00,42.98,43.01,42.92,43.0,86602.0,33.3614,33.3847,33.3149,33.377,86602.0
2015-06-26 09:45:00,43.0,43.03,42.95,42.97,57240.0,33.377,33.4003,33.3382,33.3537,57240.0
2015-06-26 09:50:00,42.99,42.99,42.93,42.95,39734.0,33.3692,33.3692,33.3226,33.3382,39734.0
2015-06-26 09:55:00,42.95,43.01,42.95,42.97,23681.0,33.3382,33.3847,33.3382,33.3537,23681.0
2015-06-26 10:00:00,42.98,43.04,42.95,42.98,58061.0,33.3614,33.408,33.3382,33.3614,58061.0
2015-06-26 10:05:00,42.98,42.98,42.94,42.97,51759.0,33.3614,33.3614,33.3304,33.3537,51759.0
2015-06-26 10:10:00,42.96,43.02,42.95,42.97,145382.0,33.3459,33.3925,33.3382,33.3537,145382.0
2015-06-26 10:15:00,42.97,43.04,42.97,43.02,33888.0,33.3537,33.408,33.3537,33.3925,33888.0
2015-06-26 10:20:00,43.02,43.06,42.97,42.99,26978.0,33.3925,33.4235,33.3537,33.3692,26978.0
2015-06-26 10:25:00,43.0,43.08,42.99,43.07,36522.0,33.377,33.4391,33.3692,33.4313,36522.0
2015-06-26 10:30:00,43.08,43.08,43.04,43.07,15992.0,33.4391,33.4391,33.408,33.4313,15992.0
2015-06-26 10:35:00,43.06,43.1,43.05,43.05,44018.0,33.4235,33.4546,33.4158,33.4158,44018.0
2015-06-26 10:40:00,43.06,43.06,42.99,43.0,24519.0,33.4235,33.4235,33.3692,33.377,24519.0
2015-06-26 10:45:00,43.0,43.01,42.98,42.98,19817.0,33.377,33.3847,33.3614,33.3614,19817.0
2015-06-26 10:50:00,42.99,42.99,42.92,42.93,69273.0,33.3692,33.3692,33.3149,33.3226,69273.0
2015-06-26 10:55:00,42.92,42.93,42.87,42.9,58202.0,33.3149,33.3226,33.2761,33.2993,58202.0
2015-06-26 11:00:00,42.9,42.95,42.89,42.94,105958.0,33.2993,33.3382,33.2916,33.3304,105958.0
2015-06-26 11:05:00,42.94,43.03,42.93,43.02,49944.0,33.3304,33.4003,33.3226,33.3925,49944.0
2015-06-26 11:10:00,43.03,43.03,42.99,43.0,32014.0,33.4003,33.4003,33.3692,33.377,32014.0
2015-06-26 11:15:00,43.0,43.0,42.99,43.0,52394.0,33.377,33.377,33.3692,33.377,52394.0
2015-06-26 11:20:00,43.0,43.01,42.98,42.98,21916.0,33.377,33.3847,33.3614,33.3614,21916.0
2015-06-26 11:25:00,42.99,43.0,42.98,42.99,29359.0,33.3692,33.377,33.3614,33.3692,29359.0
2015-06-26 11:30:00,42.99,43.0,42.95,42.96,35191.0,33.3692,33.377,33.3382,33.3459,35191.0
2015-06-26 11:35:00,42.96,42.99,42.96,42.99,35662.0,33.3459,33.3692,33.3459,33.3692,35662.0
2015-06-26 11:40:00,42.99,42.99,42.91,42.94,64243.0,33.3692,33.3692,33.3071,33.3304,64243.0
2015-06-26 11:45:00,42.94,42.96,42.93,42.94,30369.0,33.3304,33.3459,33.3226,33.3304,30369.0
2015-06-26 11:50:00,42.94,42.94,42.9,42.91,32368.0,33.3304,33.3304,33.2993,33.3071,32368.0
2015-06-26 11:55:00,42.91,42.94,42.9,42.94,75013.0,33.3071,33.3304,33.2993,33.3304,75013.0
2015-06-26 12:00:00,42.94,42.98,42.92,42.94,32836.0,33.3304,33.3614,33.3149,33.3304,32836.0
2015-06-26 12:05:00,42.94,42.99,42.94,42.98,19164.0,33.3304,33.3692,33.3304,33.3614,19164.0
2015-06-26 12:10:00,42.99,42.99,42.97,42.97,60020.0,33.3692,33.3692,33.3537,33.3537,60020.0
2015-06-26 12:15:00,42.98,42.99,42.97,42.97,53780.0,33.3614,33.3692,33.3537,33.3537,53780.0
2015-06-26 12:20:00,42.98,42.98,42.96,42.96,10757.0,33.3614,33.3614,33.3459,33.3459,10757.0
2015-06-26 12:25:00,42.96,42.98,42.96,42.96,33329.0,33.3459,33.3614,33.3459,33.3459,33329.0
2015-06-26 12:30:00,42.97,42.97,42.92,42.93,49797.0,33.3537,33.3537,33.3149,33.3226,49797.0
2015-06-26 12:35:00,42.94,42.95,42.92,42.93,18527.0,33.3304,33.3382,33.3149,33.3226,18527.0
2015-06-26 12:40:00,42.93,42.94,42.92,42.93,14666.0,33.3226,33.3304,33.3149,33.3226,14666.0
2015-06-26 12:45:00,42.93,42.94,42.92,42.92,18213.0,33.3226,33.3304,33.3149,33.3149,18213.0
2015-06-26 12:50:00,42.93,42.95,42.9,42.9,18280.0,33.3226,33.3382,33.2993,33.2993,18280.0
2015-06-26 12:55:00,42.9,42.9,42.87,42.88,14750.0,33.2993,33.2993,33.2761,33.2838,14750.0
2015-06-26 13:00:00,42.88,42.93,42.87,42.9,38291.0,33.2838,33.3226,33.2761,33.2993,38291.0
2015-06-26 13:05:00,42.9,42.9,42.88,42.88,26615.0,33.2993,33.2993,33.2838,33.2838,26615.0
2015-06-26 13:10:00,42.88,42.89,42.87,42.87,18616.0,33.2838,33.2916,33.2761,33.2761,18616.0
2015-06-26 13:15:00,42.87,42.89,42.84,42.84,30264.0,33.2761,33.2916,33.2528,33.2528,30264.0
2015-06-26 13:20:00,42.85,42.85,42.82,42.83,19925.0,33.2605,33.2605,33.2373,33.245,19925.0
2015-06-26 13:25:00,42.83,42.86,42.83,42.84,15649.0,33.245,33.2683,33.245,33.2528,15649.0
2015-06-26 13:30:00,42.84,42.86,42.84,42.86,11294.0,33.2528,33.2683,33.2528,33.2683,11294.0
2015-06-26 13:35:00,42.86,42.87,42.84,42.84,21673.0,33.2683,33.2761,33.2528,33.2528,21673.0
2015-06-26 13:40:00,42.84,42.91,42.84,42.89,24680.0,33.2528,33.3071,33.2528,33.2916,24680.0
2015-06-26 13:45:00,42.88,42.89,42.87,42.89,12342.0,33.2838,33.2916,33.2761,33.2916,12342.0
2015-06-26 13:50:00,42.89,42.9,42.88,42.89,25257.0,33.2916,33.2993,33.2838,33.2916,25257.0
2015-06-26 13:55:00,42.89,42.9,42.87,42.87,16512.0,33.2916,33.2993,33.2761,33.2761,16512.0
2015-06-26 14:00:00,42.87,42.89,42.86,42.87,16198.0,33.2761,33.2916,33.2683,33.2761,16198.0
2015-06-26 14:05:00,42.86,42.87,42.85,42.85,16849.0,33.2683,33.2761,33.2605,33.2605,16849.0
2015-06-26 14:10:00,42.85,42.86,42.83,42.86,45176.0,33.2605,33.2683,33.245,33.2683,45176.0
2015-06-26 14:15:00,42.87,42.9,42.87,42.88,43261.0,33.2761,33.2993,33.2761,33.2838,43261.0
2015-06-26 14:20:00,42.88,42.9,42.87,42.87,23006.0,33.2838,33.2993,33.2761,33.2761,23006.0
2015-06-26 14:25:00,42.87,42.9,42.87,42.9,23202.0,33.2761,33.2993,33.2761,33.2993,23202.0
2015-06-26 14:30:00,42.9,42.93,42.88,42.92,14279.0,33.2993,33.3226,33.2838,33.3149,14279.0
2015-06-26 14:35:00,42.92,42.94,42.91,42.94,19196.0,33.3149,33.3304,33.3071,33.3304,19196.0
2015-06-26 14:40:00,42.94,42.95,42.89,42.89,24919.0,33.3304,33.3382,33.2916,33.2916,24919.0
2015-06-26 14:45:00,42.89,42.92,42.88,42.91,29295.0,33.2916,33.3149,33.2838,33.3071,29295.0
2015-06-26 14:50:00,42.91,42.92,42.9,42.9,30878.0,33.3071,33.3149,33.2993,33.2993,30878.0
2015-06-26 14:55:00,42.91,42.91,42.88,42.89,56821.0,33.3071,33.3071,33.2838,33.2916,56821.0
2015-06-26 15:00:00,42.9,42.94,42.89,42.93,54105.0,33.2993,33.3304,33.2916,33.3226,54105.0
2015-06-26 15:05:00,42.94,42.98,42.93,42.97,66752.0,33.3304,33.3614,33.3226,33.3537,66752.0
2015-06-26 15:10:00,42.97,42.97,42.93,42.94,78341.0,33.3537,33.3537,33.3226,33.3304,78341.0
2015-06-26 15:15:00,42.94,42.96,42.94,42.95,56888.0,33.3304,33.3459,33.3304,33.3382,56888.0
2015-06-26 15:20:00,42.95,42.96,42.92,42.93,104003.0,33.3382,33.3459,33.3149,33.3226,104003.0
2015-06-26 15:25:00,42.92,42.94,42.91,42.94,56683.0,33.3149,33.3304,33.3071,33.3304,56683.0
2015-06-26 15:30:00,42.94,42.95,42.92,42.94,71520.0,33.3304,33.3382,33.3149,33.3304,71520.0
2015-06-26 15:35:00,42.95,42.95,42.9,42.91,47503.0,33.3382,33.3382,33.2993,33.3071,47503.0
2015-06-26 15:40:00,42.91,42.93,42.9,42.92,85747.0,33.3071,33.3226,33.2993,33.3149,85747.0
2015-06-26 15:45:00,42.92,42.93,42.89,42.91,130453.0,33.3149,33.3226,33.2916,33.3071,130453.0
2015-06-26 15:50:00,42.91,42.96,42.9,42.94,161499.0,33.3071,33.3459,33.2993,33.3304,161499.0
2015-06-26 15:55:00,42.95,42.99,42.92,42.98,341996.0,33.3382,33.3692,33.3149,33.3614,341996.0
2015-06-29 09:30:00,42.5,42.6,42.38,42.59,165723.0,32.9889,33.0665,32.8957,33.0587,165723.0
2015-06-29 09:35:00,42.56,42.61,42.44,42.51,36854.0,33.0354,33.0742,32.9423,32.9966,36854.0
2015-06-29 09:40:00,42.51,42.57,42.39,42.52,65013.0,32.9966,33.0432,32.9035,33.0044,65013.0
2015-06-29 09:45:00,42.52,42.58,42.47,42.57,78311.0,33.0044,33.051,32.9656,33.0432,78311.0
2015-06-29 09:50:00,42.57,42.58,42.54,42.55,62922.0,33.0432,33.051,33.0199,33.0277,62922.0
2015-06-29 09:55:00,42.54,42.54,42.4,42.42,50595.0,33.0199,33.0199,32.9112,32.9268,50595.0
2015-06-29 10:00:00,42.43,42.49,42.43,42.49,21754.0,32.9345,32.9811,32.9345,32.9811,21754.0
2015-06-29 10:05:00,42.48,42.55,42.46,42.48,73537.0,32.9733,33.0277,32.9578,32.9733,73537.0
2015-06-29 10:10:00,42.49,42.49,42.4,42.41,70288.0,32.9811,32.9811,32.9112,32.919,70288.0
2015-06-29 10:15:00,42.4,42.43,42.3,42.31,45801.0,32.9112,32.9345,32.8336,32.8414,45801.0
2015-06-29 10:20:00,42.3,42.31,42.23,42.29,36260.0,32.8336,32.8414,32.7793,32.8259,36260.0
2015-06-29 10:25:00,42.29,42.29,42.19,42.21,25325.0,32.8259,32.8259,32.7482,32.7638,25325.0
2015-06-29 10:30:00,42.21,42.22,42.16,42.17,82239.0,32.7638,32.7715,32.725,32.7327,82239.0
2015-06-29 10:35:00,42.17,42.23,42.16,42.23,54328.0,32.7327,32.7793,32.725,32.7793,54328.0
2015-06-29 10:40:00,42.23,42.25,42.22,42.25,21192.0,32.7793,32.7948,32.7715,32.7948,21192.0
2015-06-29 10:45:00,42.25,42.29,42.23,42.26,27705.0,32.7948,32.8259,32.7793,32.8026,27705.0
2015-06-29 10:50:00,42.25,42.27,42.22,42.24,29812.0,32.7948,32.8103,32.7715,32.7871,29812.0
2015-06-29 10:55:00,42.23,42.24,42.18,42.19,35044.0,32.7793,32.7871,32.7405,32.7482,35044.0
2015-06-29 11:00:00,42.19,42.21,42.15,42.17,31336.0,32.7482,32.7638,32.7172,32.7327,31336.0
2015-06-29 11:05:00,42.16,42.16,42.12,42.16,38119.0,32.725,32.725,32.6939,32.725,38119.0
2015-06-29 11:10:00,42.16,42.19,42.13,42.15,25753.0,32.725,32.7482,32.7017,32.7172,25753.0
2015-06-29 11:15:00,42.15,42.2,42.15,42.17,31366.0,32.7172,32.756,32.7172,32.7327,31366.0
2015-06-29 11:20:00,42.17,42.26,42.16,42.25,26975.0,32.7327,32.8026,32.725,32.7948,26975.0
2015-06-29 11:25:00,42.25,42.26,42.23,42.25,13437.0,32.7948,32.8026,32.7793,32.7948,13437.0
2015-06-29 11:30:00,42.25,42.26,42.19,42.21,20565.0,32.7948,32.8026,32.7482,32.7638,20565.0
2015-06-29 11:35:00,42.21,42.22,42.13,42.15,25509.0,32.7638,32.7715,32.7017,32.7172,25509.0
2015-06-29 11:40:00,42.16,42.17,42.14,42.17,56589.0,32.725,32.7327,32.7094,32.7327,56589.0
2015-06-29 11:45:00,42.17,42.22,42.17,42.21,27958.0,32.7327,32.7715,32.7327,32.7638,27958.0
2015-06-29 11:50:00,42.21,42.23,42.18,42.22,41870.0,32.7638,32.7793,32.7405,32.7715,41870.0
2015-06-29 11:55:00,42.22,42.26,42.21,42.24,30665.0,32.7715,32.8026,32.7638,32.7871,30665.0
2015-06-29 12:00:00,42.25,42.25,42.22,42.23,42022.0,32.7948,32.7948,32.7715,32.7793,42022.0
2015-06-29 12:05:00,42.22,42.26,42.22,42.26,17221.0,32.7715,32.8026,32.7715,32.8026,17221.0
2015-06-29 12:10:00,42.26,42.27,42.24,42.24,12034.0,32.8026,32.8103,32.7871,32.7871,12034.0
2015-06-29 12:15:00,42.24,42.25,42.19,42.2,35670.0,32.7871,32.7948,32.7482,32.756,35670.0
2015-06-29 12:20:00,42.2,42.21,42.18,42.2,40484.0,32.756,32.7638,32.7405,32.756,40484.0
2015-06-29 12:25:00,42.19,42.22,42.19,42.22,21066.0,32.7482,32.7715,32.7482,32.7715,21066.0
2015-06-29 12:30:00,42.21,42.22,42.17,42.18,33127.0,32.7638,32.7715,32.7327,32.7405,33127.0
2015-06-29 12:35:00,42.18,42.19,42.15,42.17,12490.0,32.7405,32.7482,32.7172,32.7327,12490.0
2015-06-29 12:40:00,42.17,42.17,42.15,42.15,18283.0,32.7327,32.7327,32.7172,32.7172,18283.0
2015-06-29 12:45:00,42.16,42.19,42.16,42.18,21801.0,32.725,32.7482,32.725,32.7405,21801.0
2015-06-29 12:50:00,42.19,42.2,42.16,42.18,20203.0,32.7482,32.756,32.725,32.7405,20203.0
2015-06-29 12:55:00,42.18,42.19,42.16,42.19,14362.0,32.7405,32.7482,32.725,32.7482,14362.0
2015-06-29 13:00:00,42.19,42.19,42.14,42.14,23246.0,32.7482,32.7482,32.7094,32.7094,23246.0
2015-06-29 13:05:00,42.14,42.14,42.11,42.13,25386.0,32.7094,32.7094,32.6861,32.7017,25386.0
2015-06-29 13:10:00,42.12,42.12,42.09,42.1,47678.0,32.6939,32.6939,32.6706,32.6784,47678.0
2015-06-29 13:15:00,42.09,42.12,42.09,42.12,30001.0,32.6706,32.6939,32.6706,32.6939,30001.0
2015-06-29 13:20:00,42.11,42.17,42.11,42.16,31425.0,32.6861,32.7327,32.6861,32.725,31425.0
2015-06-29 13:25:00,42.16,42.17,42.13,42.13,9442.0,32.725,32.7327,32.7017,32.7017,9442.0
2015-06-29 13:30:00,42.14,42.17,42.14,42.17,20723.0,32.7094,32.7327,32.7094,32.7327,20723.0
2015-06-29 13:35:00,42.17,42.18,42.15,42.18,19148.0,32.7327,32.7405,32.7172,32.7405,19148.0
2015-06-29 13:40:00,42.18,42.18,42.14,42.14,52630.0,32.7405,32.7405,32.7094,32.7094,52630.0
2015-06-29 13:45:00,42.14,42.17,42.14,42.15,14325.0,32.7094,32.7327,32.7094,32.7172,14325.0
2015-06-29 13:50:00,42.15,42.15,42.1,42.11,20611.0,32.7172,32.7172,32.6784,32.6861,20611.0
2015-06-29 13:55:00,42.1,42.1,42.06,42.08,36783.0,32.6784,32.6784,32.6473,32.6629,36783.0
2015-06-29 14:00:00,42.08,42.09,42.06,42.07,13766.0,32.6629,32.6706,32.6473,32.6551,13766.0
2015-06-29 14:05:00,42.06,42.07,42.03,42.04,45178.0,32.6473,32.6551,32.624,32.6318,45178.0
2015-06-29 14:10:00,42.04,42.05,41.98,41.99,69245.0,32.6318,32.6396,32.5852,32.593,69245.0
2015-06-29 14:15:00,41.98,42.02,41.97,42.0,23724.0,32.5852,32.6163,32.5775,32.6008,23724.0
2015-06-29 14:20:00,42.0,42.01,41.92,41.95,118470.0,32.6008,32.6085,32.5387,32.562,118470.0
2015-06-29 14:25:00,41.94,41.95,41.91,41.91,30739.0,32.5542,32.562,32.5309,32.5309,30739.0
2015-06-29 14:30:00,41.91,41.92,41.88,41.88,35392.0,32.5309,32.5387,32.5076,32.5076,35392.0
2015-06-29 14:35:00,41.88,41.96,41.87,41.96,25429.0,32.5076,32.5697,32.4999,32.5697,25429.0
2015-06-29 14:40:00,41.95,41.98,41.92,41.97,26319.0,32.562,32.5852,32.5387,32.5775,26319.0
2015-06-29 14:45:00,41.97,42.0,41.97,41.97,69723.0,32.5775,32.6008,32.5775,32.5775,69723.0
2015-06-29 14:50:00,41.98,41.98,41.91,41.94,32013.0,32.5852,32.5852,32.5309,32.5542,32013.0
2015-06-29 14:55:00,41.93,41.94,41.9,41.9,34740.0,32.5464,32.5542,32.5231,32.5231,34740.0
2015-06-29 15:00:00,41.9,41.93,41.88,41.88,49138.0,32.5231,32.5464,32.5076,32.5076,49138.0
2015-06-29 15:05:00,41.89,41.91,41.87,41.87,51077.0,32.5154,32.5309,32.4999,32.4999,51077.0
2015-06-29 15:10:00,41.87,41.9,41.86,41.86,48000.0,32.4999,32.5231,32.4921,32.4921,48000.0
2015-06-29 15:15:00,41.86,41.88,41.83,41.88,107397.0,32.4921,32.5076,32.4688,32.5076,107397.0
2015-06-29 15:20:00,41.89,41.92,41.87,41.91,42931.0,32.5154,32.5387,32.4999,32.5309,42931.0
2015-06-29 15:25:00,41.91,41.91,41.85,41.85,62756.0,32.5309,32.5309,32.4843,32.4843,62756.0
2015-06-29 15:30:00,41.85,41.89,41.81,41.85,93048.0,32.4843,32.5154,32.4533,32.4843,93048.0
2015-06-29 15:35:00,41.85,41.86,41.8,41.82,91856.0,32.4843,32.4921,32.4455,32.461,91856.0
2015-06-29 15:40:00,41.82,41.83,41.78,41.8,98238.0,32.461,32.4688,32.43,32.4455,98238.0
2015-06-29 15:45:00,41.79,41.81,41.75,41.81,199724.0,32.4378,32.4533,32.4067,32.4533,199724.0
2015-06-29 15:50:00,41.81,41.84,41.79,41.82,240252.0,32.4533,32.4766,32.4378,32.461,240252.0
2015-06-29 15:55:00,41.82,41.83,41.76,41.78,348607.0,32.461,32.4688,32.4145,32.43,348607.0
2015-06-30 09:30:00,42.33,42.48,42.26,42.41,165863.0,32.8569,32.9733,32.8026,32.919,165863.0
2015-06-30 09:35:00,42.41,42.42,42.2,42.25,86341.0,32.919,32.9268,32.756,32.7948,86341.0
2015-06-30 09:40:00,42.24,42.25,42.08,42.18,60190.0,32.7871,32.7948,32.6629,32.7405,60190.0
2015-06-30 09:45:00,42.18,42.25,42.07,42.08,81963.0,32.7405,32.7948,32.6551,32.6629,81963.0
2015-06-30 09:50:00,42.08,42.15,42.08,42.11,138826.0,32.6629,32.7172,32.6629,32.6861,138826.0
2015-06-30 09:55:00,42.12,42.12,42.01,42.03,56325.0,32.6939,32.6939,32.6085,32.624,56325.0
2015-06-30 10:00:00,42.03,42.08,42.01,42.02,139146.0,32.624,32.6629,32.6085,32.6163,139146.0
2015-06-30 10:05:00,42.01,42.12,42.0,42.09,73511.0,32.6085,32.6939,32.6008,32.6706,73511.0
2015-06-30 10:10:00,42.1,42.11,42.01,42.03,59201.0,32.6784,32.6861,32.6085,32.624,59201.0
2015-06-30 10:15:00,42.03,42.08,42.02,42.05,41924.0,32.624,32.6629,32.6163,32.6396,41924.0
2015-06-30 10:20:00,42.05,42.07,42.01,42.04,31388.0,32.6396,32.6551,32.6085,32.6318,31388.0
2015-06-30 10:25:00,42.03,42.13,42.03,42.11,48859.0,32.624,32.7017,32.624,32.6861,48859.0
2015-06-30 10:30:00,42.11,42.11,42.05,42.07,41545.0,32.6861,32.6861,32.6396,32.6551,41545.0
2015-06-30 10:35:00,42.07,42.08,42.02,42.04,63610.0,32.6551,32.6629,32.6163,32.6318,63610.0
2015-06-30 10:40:00,42.04,42.05,42.0,42.02,66840.0,32.6318,32.6396,32.6008,32.6163,66840.0
2015-06-30 10:45:00,42.03,42.06,41.98,42.0,73585.0,32.624,32.6473,32.5852,32.6008,73585.0
2015-06-30 10:50:00,42.0,42.02,41.95,42.02,95054.0,32.6008,32.6163,32.562,32.6163,95054.0
2015-06-30 10:55:00,42.01,42.07,41.98,42.01,94696.0,32.6085,32.6551,32.5852,32.6085,94696.0
2015-06-30 11:00:00,42.02,42.02,41.98,42.0,56969.0,32.6163,32.6163,32.5852,32.6008,56969.0
2015-06-30 11:05:00,42.0,42.03,41.97,41.99,57843.0,32.6008,32.624,32.5775,32.593,57843.0
2015-06-30 11:10:00,41.99,42.01,41.95,41.98,70641.0,32.593,32.6085,32.562,32.5852,70641.0
2015-06-30 11:15:00,41.98,42.03,41.98,42.02,58443.0,32.5852,32.624,32.5852,32.6163,58443.0
2015-06-30 11:20:00,42.03,42.04,42.02,42.02,58235.0,32.624,32.6318,32.6163,32.6163,58235.0
2015-06-30 11:25:00,42.03,42.03,41.93,41.93,96168.0,32.624,32.624,32.5464,32.5464,96168.0
2015-06-30 11:30:00,41.93,41.95,41.88,41.89,59426.0,32.5464,32.562,32.5076,32.5154,59426.0
2015-06-30 11:35:00,41.9,41.93,41.9,41.93,35897.0,32.5231,32.5464,32.5231,32.5464,35897.0
2015-06-30 11:40:00,41.93,41.97,41.93,41.97,35747.0,32.5464,32.5775,32.5464,32.5775,35747.0
2015-06-30 11:45:00,41.97,41.99,41.96,41.98,65928.0,32.5775,32.593,32.5697,32.5852,65928.0
2015-06-30 11:50:00,41.99,41.99,41.94,41.98,27499.0,32.593,32.593,32.5542,32.5852,27499.0
2015-06-30 11:55:00,41.98,41.98,41.92,41.93,55013.0,32.5852,32.5852,32.5387,32.5464,55013.0
2015-06-30 12:00:00,41.93,41.98,41.92,41.98,17966.0,32.5464,32.5852,32.5387,32.5852,17966.0
2015-06-30 12:05:00,41.98,41.98,41.93,41.98,65050.0,32.5852,32.5852,32.5464,32.5852,65050.0
2015-06-30 12:10:00,41.98,41.99,41.95,41.97,34811.0,32.5852,32.593,32.562,32.5775,34811.0
2015-06-30 12:15:00,41.97,41.97,41.93,41.95,19396.0,32.5775,32.5775,32.5464,32.562,19396.0
2015-06-30 12:20:00,41.95,41.95,41.87,41.89,48439.0,32.562,32.562,32.4999,32.5154,48439.0
2015-06-30 12:25:00,41.9,41.94,41.84,41.85,85942.0,32.5231,32.5542,32.4766,32.4843,85942.0
2015-06-30 12:30:00,41.85,41.87,41.8,41.86,46966.0,32.4843,32.4999,32.4455,32.4921,46966.0
2015-06-30 12:35:00,41.86,41.89,41.85,41.88,27784.0,32.4921,32.5154,32.4843,32.5076,27784.0
2015-06-30 12:40:00,41.88,41.89,41.85,41.87,67270.0,32.5076,32.5154,32.4843,32.4999,67270.0
2015-06-30 12:45:00,41.88,41.9,41.85,41.87,29878.0,32.5076,32.5231,32.4843,32.4999,29878.0
2015-06-30 12:50:00,41.88,41.89,41.87,41.88,41979.0,32.5076,32.5154,32.4999,32.5076,41979.0
2015-06-30 12:55:00,41.88,41.9,41.87,41.9,36497.0,32.5076,32.5231,32.4999,32.5231,36497.0
2015-06-30 13:00:00,41.9,41.99,41.89,41.99,62513.0,32.5231,32.593,32.5154,32.593,62513.0
2015-06-30 13:05:00,41.99,41.99,41.96,41.98,47666.0,32.593,32.593,32.5697,32.5852,47666.0
2015-06-30 13:10:00,41.98,42.0,41.98,41.99,21602.0,32.5852,32.6008,32.5852,32.593,21602.0
2015-06-30 13:15:00,41.99,42.0,41.97,42.0,45090.0,32.593,32.6008,32.5775,32.6008,45090.0
2015-06-30 13:20:00,42.0,42.01,41.98,42.0,29321.0,32.6008,32.6085,32.5852,32.6008,29321.0
2015-06-30 13:25:00,42.0,42.04,41.98,42.04,48850.0,32.6008,32.6318,32.5852,32.6318,48850.0
2015-06-30 13:30:00,42.03,42.05,42.02,42.04,31636.0,32.624,32.6396,32.6163,32.6318,31636.0
2015-06-30 13:35:00,42.04,42.08,42.02,42.07,62902.0,32.6318,32.6629,32.6163,32.6551,62902.0
2015-06-30 13:40:00,42.07,42.08,42.04,42.06,39703.0,32.6551,32.6629,32.6318,32.6473,39703.0
2015-06-30 13:45:00,42.07,42.09,42.05,42.09,33198.0,32.6551,32.6706,32.6396,32.6706,33198.0
2015-06-30 13:50:00,42.09,42.13,42.08,42.11,36285.0,32.6706,32.7017,32.6629,32.6861,36285.0
2015-06-30 13:55:00,42.11,42.13,42.09,42.1,28920.0,32.6861,32.7017,32.6706,32.6784,28920.0
2015-06-30 14:00:00,42.1,42.11,42.09,42.1,27399.0,32.6784,32.6861,32.6706,32.6784,27399.0
2015-06-30 14:05:00,42.11,42.23,42.09,42.21,69557.0,32.6861,32.7793,32.6706,32.7638,69557.0
2015-06-30 14:10:00,42.21,42.23,42.2,42.22,51175.0,32.7638,32.7793,32.756,32.7715,51175.0
2015-06-30 14:15:00,42.22,42.23,42.19,42.2,57987.0,32.7715,32.7793,32.7482,32.756,57987.0
2015-06-30 14:20:00,42.2,42.22,42.18,42.18,36118.0,32.756,32.7715,32.7405,32.7405,36118.0
2015-06-30 14:25:00,42.18,42.18,42.13,42.16,38698.0,32.7405,32.7405,32.7017,32.725,38698.0
2015-06-30 14:30:00,42.16,42.17,42.13,42.15,37154.0,32.725,32.7327,32.7017,32.7172,37154.0
2015-06-30 14:35:00,42.15,42.18,42.14,42.17,27076.0,32.7172,32.7405,32.7094,32.7327,27076.0
2015-06-30 14:40:00,42.17,42.17,42.11,42.16,17204.0,32.7327,32.7327,32.6861,32.725,17204.0
2015-06-30 14:45:00,42.15,42.15,42.1,42.14,26258.0,32.7172,32.7172,32.6784,32.7094,26258.0
2015-06-30 14:50:00,42.13,42.14,42.01,42.02,209477.0,32.7017,32.7094,32.6085,32.6163,209477.0
2015-06-30 14:55:00,42.02,42.05,42.01,42.01,89499.0,32.6163,32.6396,32.6085,32.6085,89499.0
2015-06-30 15:00:00,42.01,42.05,41.99,42.03,93620.0,32.6085,32.6396,32.593,32.624,93620.0
2015-06-30 15:05:00,42.02,42.04,41.99,42.02,56454.0,32.6163,32.6318,32.593,32.6163,56454.0
2015-06-30 15:10:00,42.01,42.03,41.96,41.97,48258.0,32.6085,32.624,32.5697,32.5775,48258.0
2015-06-30 15:15:00,41.97,42.02,41.96,41.97,63694.0,32.5775,32.6163,32.5697,32.5775,63694.0
2015-06-30 15:20:00,41.98,42.0,41.95,41.96,43207.0,32.5852,32.6008,32.562,32.5697,43207.0
2015-06-30 15:25:00,41.96,41.99,41.95,41.98,91455.0,32.5697,32.593,32.562,32.5852,91455.0
2015-06-30 15:30:00,41.98,42.02,41.97,42.01,57842.0,32.5852,32.6163,32.5775,32.6085,57842.0
2015-06-30 15:35:00,42.01,42.02,42.0,42.0,58506.0,32.6085,32.6163,32.6008,32.6008,58506.0
2015-06-30 15:40:00,42.0,42.01,41.96,41.99,110783.0,32.6008,32.6085,32.5697,32.593,110783.0
2015-06-30 15:45:00,42.0,42.08,41.99,42.07,198670.0,32.6008,32.6629,32.593,32.6551,198670.0
2015-06-30 15:50:00,42.07,42.08,42.04,42.07,135142.0,32.6551,32.6629,32.6318,32.6551,135142.0
2015-06-30 15:55:00,42.07,42.07,41.96,41.96,314035.0,32.6551,32.6551,32.5697,32.5697,314035.0
2015-07-01 09:30:00,42.54,42.55,42.41,42.43,133032.0,33.0199,33.0277,32.919,32.9345,133032.0
2015-07-01 09:35:00,42.42,42.43,42.33,42.4,57791.0,32.9268,32.9345,32.8569,32.9112,57791.0
2015-07-01 09:40:00,42.4,42.41,42.38,42.4,72121.0,32.9112,32.919,32.8957,32.9112,72121.0
2015-07-01 09:45:00,42.39,42.4,42.33,42.38,60072.0,32.9035,32.9112,32.8569,32.8957,60072.0
2015-07-01 09:50:00,42.38,42.4,42.34,42.39,28805.0,32.8957,32.9112,32.8647,32.9035,28805.0
2015-07-01 09:55:00,42.4,42.43,42.38,42.43,139410.0,32.9112,32.9345,32.8957,32.9345,139410.0
2015-07-01 10:00:00,42.43,42.43,42.38,42.4,96818.0,32.9345,32.9345,32.8957,32.9112,96818.0
2015-07-01 10:05:00,42.39,42.4,42.34,42.4,60922.0,32.9035,32.9112,32.8647,32.9112,60922.0
2015-07-01 10:10:00,42.39,42.4,42.34,42.37,51379.0,32.9035,32.9112,32.8647,32.888,51379.0
2015-07-01 10:15:00,42.37,42.4,42.32,42.34,40893.0,32.888,32.9112,32.8491,32.8647,40893.0
2015-07-01 10:20:00,42.34,42.4,42.34,42.39,52119.0,32.8647,32.9112,32.8647,32.9035,52119.0
2015-07-01 10:25:00,42.39,42.4,42.35,42.39,68645.0,32.9035,32.9112,32.8724,32.9035,68645.0
2015-07-01 10:30:00,42.4,42.4,42.23,42.29,86959.0,32.9112,32.9112,32.7793,32.8259,86959.0
2015-07-01 10:35:00,42.29,42.38,42.28,42.3,118514.0,32.8259,32.8957,32.8181,32.8336,118514.0
2015-07-01 10:40:00,42.3,42.31,42.27,42.3,26537.0,32.8336,32.8414,32.8103,32.8336,26537.0
2015-07-01 10:45:00,42.3,42.3,42.22,42.24,42061.0,32.8336,32.8336,32.7715,32.7871,42061.0
2015-07-01 10:50:00,42.23,42.27,42.21,42.27,64492.0,32.7793,32.8103,32.7638,32.8103,64492.0
2015-07-01 10:55:00,42.27,42.29,42.26,42.27,39030.0,32.8103,32.8259,32.8026,32.8103,39030.0
2015-07-01 11:00:00,42.27,42.27,42.21,42.23,84615.0,32.8103,32.8103,32.7638,32.7793,84615.0
2015-07-01 11:05:00,42.24,42.26,42.21,42.21,53507.0,32.7871,32.8026,32.7638,32.7638,53507.0
2015-07-01 11:10:00,42.22,42.22,42.18,42.19,50575.0,32.7715,32.7715,32.7405,32.7482,50575.0
2015-07-01 11:15:00,42.19,42.22,42.18,42.2,53983.0,32.7482,32.7715,32.7405,32.756,53983.0
2015-07-01 11:20:00,42.2,42.22,42.19,42.22,32258.0,32.756,32.7715,32.7482,32.7715,32258.0
2015-07-01 11:25:00,42.21,42.28,42.21,42.26,116806.0,32.7638,32.8181,32.7638,32.8026,116806.0
2015-07-01 11:30:00,42.27,42.29,42.26,42.28,29647.0,32.8103,32.8259,32.8026,32.8181,29647.0
2015-07-01 11:35:00,42.28,42.29,42.27,42.29,32341.0,32.8181,32.8259,32.8103,32.8259,32341.0
2015-07-01 11:40:00,42.29,42.29,42.25,42.26,54810.0,32.8259,32.8259,32.7948,32.8026,54810.0
2015-07-01 11:45:00,42.25,42.29,42.24,42.29,64411.0,32.7948,32.8259,32.7871,32.8259,64411.0
2015-07-01 11:50:00,42.29,42.3,42.27,42.29,40690.0,32.8259,32.8336,32.8103,32.8259,40690.0
2015-07-01 11:55:00,42.29,42.29,42.26,42.27,41024.0,32.8259,32.8259,32.8026,32.8103,41024.0
2015-07-01 12:00:00,42.27,42.28,42.24,42.25,178135.0,32.8103,32.8181,32.7871,32.7948,178135.0
2015-07-01 12:05:00,42.25,42.27,42.25,42.25,28680.0,32.7948,32.8103,32.7948,32.7948,28680.0
2015-07-01 12:10:00,42.26,42.27,42.25,42.27,43022.0,32.8026,32.8103,32.7948,32.8103,43022.0
2015-07-01 12:15:00,42.26,42.27,42.24,42.26,52087.0,32.8026,32.8103,32.7871,32.8026,52087.0
2015-07-01 12:20:00,42.26,42.26,42.24,42.26,85890.0,32.8026,32.8026,32.7871,32.8026,85890.0
2015-07-01 12:25:00,42.26,42.27,42.25,42.25,15996.0,32.8026,32.8103,32.7948,32.7948,15996.0
2015-07-01 12:30:00,42.26,42.26,42.24,42.25,36899.0,32.8026,32.8026,32.7871,32.7948,36899.0
2015-07-01 12:35:00,42.25,42.25,42.21,42.22,21586.0,32.7948,32.7948,32.7638,32.7715,21586.0
2015-07-01 12:40:00,42.22,42.25,42.19,42.19,46948.0,32.7715,32.7948,32.7482,32.7482,46948.0
2015-07-01 12:45:00,42.2,42.21,42.19,42.2,39974.0,32.756,32.7638,32.7482,32.756,39974.0
2015-07-01 12:50:00,42.2,42.21,42.19,42.21,56249.0,32.756,32.7638,32.7482,32.7638,56249.0
2015-07-01 12:55:00,42.21,42.21,42.17,42.18,41150.0,32.7638,32.7638,32.7327,32.7405,41150.0
2015-07-01 13:00:00,42.18,42.18,42.14,42.17,54192.0,32.7405,32.7405,32.7094,32.7327,54192.0
2015-07-01 13:05:00,42.17,42.22,42.16,42.17,201139.0,32.7327,32.7715,32.725,32.7327,201139.0
2015-07-01 13:10:00,42.17,42.18,42.15,42.18,41413.0,32.7327,32.7405,32.7172,32.7405,41413.0
2015-07-01 13:15:00,42.18,42.19,42.17,42.18,13897.0,32.7405,32.7482,32.7327,32.7405,13897.0
2015-07-01 13:20:00,42.18,42.21,42.17,42.2,38274.0,32.7405,32.7638,32.7327,32.756,38274.0
2015-07-01 13:25:00,42.19,42.19,42.15,42.16,28471.0,32.7482,32.7482,32.7172,32.725,28471.0
2015-07-01 13:30:00,42.16,42.18,42.15,42.15,29491.0,32.725,32.7405,32.7172,32.7172,29491.0
2015-07-01 13:35:00,42.15,42.18,42.14,42.14,26221.0,32.7172,32.7405,32.7094,32.7094,26221.0
2015-07-01 13:40:00,42.14,42.19,42.14,42.19,26508.0,32.7094,32.7482,32.7094,32.7482,26508.0
2015-07-01 13:45:00,42.19,42.2,42.18,42.2,40640.0,32.7482,32.756,32.7405,32.756,40640.0
2015-07-01 13:50:00,42.2,42.21,42.17,42.18,29737.0,32.756,32.7638,32.7327,32.7405,29737.0
2015-07-01 13:55:00,42.19,42.19,42.12,42.12,15934.0,32.7482,32.7482,32.6939,32.6939,15934.0
2015-07-01 14:00:00,42.13,42.13,42.05,42.09,53056.0,32.7017,32.7017,32.6396,32.6706,53056.0
2015-07-01 14:05:00,42.09,42.1,42.06,42.08,13532.0,32.6706,32.6784,32.6473,32.6629,13532.0
2015-07-01 14:10:00,42.08,42.1,42.06,42.09,10150.0,32.6629,32.6784,32.6473,32.6706,10150.0
2015-07-01 14:15:00,42.09,42.11,42.07,42.1,17252.0,32.6706,32.6861,32.6551,32.6784,17252.0
2015-07-01 14:20:00,42.09,42.1,42.06,42.07,17756.0,32.6706,32.6784,32.6473,32.6551,17756.0
2015-07-01 14:25:00,42.08,42.08,42.06,42.07,23131.0,32.6629,32.6629,32.6473,32.6551,23131.0
2015-07-01 14:30:00,42.07,42.08,42.05,42.05,27220.0,32.6551,32.6629,32.6396,32.6396,27220.0
2015-07-01 14:35:00,42.06,42.11,42.04,42.09,37019.0,32.6473,32.6861,32.6318,32.6706,37019.0
2015-07-01 14:40:00,42.1,42.1,42.07,42.08,18348.0,32.6784,32.6784,32.6551,32.6629,18348.0
2015-07-01 14:45:00,42.08,42.11,42.06,42.08,42690.0,32.6629,32.6861,32.6473,32.6629,42690.0
2015-07-01 14:50:00,42.09,42.1,42.05,42.1,21880.0,32.6706,32.6784,32.6396,32.6784,21880.0
2015-07-01 14:55:00,42.09,42.1,42.06,42.07,24432.0,32.6706,32.6784,32.6473,32.6551,24432.0
2015-07-01 15:00:00,42.08,42.14,42.07,42.14,28791.0,32.6629,32.7094,32.6551,32.7094,28791.0
2015-07-01 15:05:00,42.14,42.15,42.11,42.11,75240.0,32.7094,32.7172,32.6861,32.6861,75240.0
2015-07-01 15:10:00,42.12,42.15,42.11,42.13,56160.0,32.6939,32.7172,32.6861,32.7017,56160.0
2015-07-01 15:15:00,42.14,42.14,42.12,42.13,54641.0,32.7094,32.7094,32.6939,32.7017,54641.0
2015-07-01 15:20:00,42.12,42.13,42.09,42.13,80613.0,32.6939,32.7017,32.6706,32.7017,80613.0
2015-07-01 15:25:00,42.13,42.14,42.11,42.13,72835.0,32.7017,32.7094,32.6861,32.7017,72835.0
2015-07-01 15:30:00,42.14,42.14,42.09,42.11,43358.0,32.7094,32.7094,32.6706,32.6861,43358.0
2015-07-01 15:35:00,42.11,42.12,42.1,42.11,47304.0,32.6861,32.6939,32.6784,32.6861,47304.0
2015-07-01 15:40:00,42.1,42.11,42.06,42.1,100045.0,32.6784,32.6861,32.6473,32.6784,100045.0
2015-07-01 15:45:00,42.1,42.12,42.09,42.11,93407.0,32.6784,32.6939,32.6706,32.6861,93407.0
2015-07-01 15:50:00,42.11,42.14,42.1,42.13,149278.0,32.6861,32.7094,32.6784,32.7017,149278.0
2015-07-01 15:55:00,42.14,42.2,42.13,42.19,223102.0,32.7094,32.756,32.7017,32.7482,223102.0
2015-07-02 09:30:00,42.16,42.29,42.04,42.05,118459.0,32.725,32.8259,32.6318,32.6396,118459.0
2015-07-02 09:35:00,42.04,42.24,42.04,42.19,40394.0,32.6318,32.7871,32.6318,32.7482,40394.0
2015-07-02 09:40:00,42.19,42.21,42.15,42.2,46094.0,32.7482,32.7638,32.7172,32.756,46094.0
2015-07-02 09:45:00,42.19,42.2,42.12,42.13,58280.0,32.7482,32.756,32.6939,32.7017,58280.0
2015-07-02 09:50:00,42.13,42.14,42.07,42.1,87274.0,32.7017,32.7094,32.6551,32.6784,87274.0
2015-07-02 09:55:00,42.1,42.11,42.06,42.09,35059.0,32.6784,32.6861,32.6473,32.6706,35059.0
2015-07-02 10:00:00,42.09,42.12,42.04,42.07,37936.0,32.6706,32.6939,32.6318,32.6551,37936.0
2015-07-02 10:05:00,42.06,42.09,42.05,42.08,90296.0,32.6473,32.6706,32.6396,32.6629,90296.0
2015-07-02 10:10:00,42.08,42.08,42.04,42.07,86198.0,32.6629,32.6629,32.6318,32.6551,86198.0
2015-07-02 10:15:00,42.07,42.12,42.04,42.07,323938.0,32.6551,32.6939,32.6318,32.6551,323938.0
2015-07-02 10:20:00,42.07,42.07,42.04,42.04,26213.0,32.6551,32.6551,32.6318,32.6318,26213.0
2015-07-02 10:25:00,42.04,42.04,42.01,42.02,19208.0,32.6318,32.6318,32.6085,32.6163,19208.0
2015-07-02 10:30:00,42.02,42.04,42.0,42.01,26230.0,32.6163,32.6318,32.6008,32.6085,26230.0
2015-07-02 10:35:00,42.01,42.02,41.97,41.98,38562.0,32.6085,32.6163,32.5775,32.5852,38562.0
2015-07-02 10:40:00,41.97,42.01,41.97,41.98,33631.0,32.5775,32.6085,32.5775,32.5852,33631.0
2015-07-02 10:45:00,41.99,42.01,41.97,41.97,36729.0,32.593,32.6085,32.5775,32.5775,36729.0
2015-07-02 10:50:00,41.98,42.04,41.95,42.01,31189.0,32.5852,32.6318,32.562,32.6085,31189.0
2015-07-02 10:55:00,42.02,42.03,41.99,42.0,32185.0,32.6163,32.624,32.593,32.6008,32185.0
2015-07-02 11:00:00,41.99,42.0,41.93,41.95,33920.0,32.593,32.6008,32.5464,32.562,33920.0
2015-07-02 11:05:00,41.96,41.96,41.9,41.91,53094.0,32.5697,32.5697,32.5231,32.5309,53094.0
2015-07-02 11:10:00,41.91,41.92,41.87,41.9,63601.0,32.5309,32.5387,32.4999,32.5231,63601.0
2015-07-02 11:15:00,41.9,41.93,41.89,41.93,32165.0,32.5231,32.5464,32.5154,32.5464,32165.0
2015-07-02 11:20:00,41.94,41.94,41.9,41.93,37697.0,32.5542,32.5542,32.5231,32.5464,37697.0
2015-07-02 11:25:00,41.92,41.93,41.9,41.91,34026.0,32.5387,32.5464,32.5231,32.5309,34026.0
2015-07-02 11:30:00,41.9,41.92,41.89,41.9,23862.0,32.5231,32.5387,32.5154,32.5231,23862.0
2015-07-02 11:35:00,41.9,41.92,41.89,41.89,32905.0,32.5231,32.5387,32.5154,32.5154,32905.0
2015-07-02 11:40:00,41.89,41.9,41.87,41.89,45452.0,32.5154,32.5231,32.4999,32.5154,45452.0
2015-07-02 11:45:00,41.89,41.9,41.88,41.9,16353.0,32.5154,32.5231,32.5076,32.5231,16353.0
2015-07-02 11:50:00,41.9,41.9,41.85,41.87,43937.0,32.5231,32.5231,32.4843,32.4999,43937.0
2015-07-02 11:55:00,41.87,41.88,41.84,41.85,63347.0,32.4999,32.5076,32.4766,32.4843,63347.0
2015-07-02 12:00:00,41.85,41.86,41.83,41.83,56834.0,32.4843,32.4921,32.4688,32.4688,56834.0
2015-07-02 12:05:00,41.84,41.84,41.81,41.82,49961.0,32.4766,32.4766,32.4533,32.461,49961.0
2015-07-02 12:10:00,41.83,41.83,41.81,41.82,21372.0,32.4688,32.4688,32.4533,32.461,21372.0
2015-07-02 12:15:00,41.82,41.82,41.76,41.76,40811.0,32.461,32.461,32.4145,32.4145,40811.0
2015-07-02 12:20:00,41.76,41.77,41.72,41.72,36383.0,32.4145,32.4222,32.3834,32.3834,36383.0
2015-07-02 12:25:00,41.72,41.75,41.72,41.73,54399.0,32.3834,32.4067,32.3834,32.3912,54399.0
2015-07-02 12:30:00,41.73,41.74,41.72,41.73,35000.0,32.3912,32.3989,32.3834,32.3912,35000.0
2015-07-02 12:35:00,41.73,41.73,41.7,41.7,19177.0,32.3912,32.3912,32.3679,32.3679,19177.0
2015-07-02 12:40:00,41.7,41.74,41.7,41.73,43974.0,32.3679,32.3989,32.3679,32.3912,43974.0
2015-07-02 12:45:00,41.73,41.73,41.71,41.71,4929.0,32.3912,32.3912,32.3757,32.3757,4929.0
2015-07-02 12:50:00,41.71,41.71,41.67,41.68,38452.0,32.3757,32.3757,32.3446,32.3524,38452.0
2015-07-02 12:55:00,41.69,41.69,41.68,41.69,3710.0,32.3601,32.3601,32.3524,32.3601,3710.0
2015-07-02 13:00:00,41.68,41.69,41.63,41.64,50841.0,32.3524,32.3601,32.3136,32.3213,50841.0
2015-07-02 13:05:00,41.64,41.65,41.62,41.63,72850.0,32.3213,32.3291,32.3058,32.3136,72850.0
2015-07-02 13:10:00,41.62,41.63,41.6,41.6,20234.0,32.3058,32.3136,32.2903,32.2903,20234.0
2015-07-02 13:15:00,41.6,41.63,41.59,41.6,57937.0,32.2903,32.3136,32.2825,32.2903,57937.0
2015-07-02 13:20:00,41.59,41.63,41.59,41.61,33055.0,32.2825,32.3136,32.2825,32.298,33055.0
2015-07-02 13:25:00,41.61,41.62,41.59,41.62,38677.0,32.298,32.3058,32.2825,32.3058,38677.0
2015-07-02 13:30:00,41.61,41.64,41.61,41.62,26057.0,32.298,32.3213,32.298,32.3058,26057.0
2015-07-02 13:35:00,41.63,41.63,41.61,41.62,29454.0,32.3136,32.3136,32.298,32.3058,29454.0
2015-07-02 13:40:00,41.62,41.64,41.61,41.64,22965.0,32.3058,32.3213,32.298,32.3213,22965.0
2015-07-02 13:45:00,41.64,41.67,41.64,41.65,26394.0,32.3213,32.3446,32.3213,32.3291,26394.0
2015-07-02 13:50:00,41.65,41.66,41.64,41.65,22173.0,32.3291,32.3369,32.3213,32.3291,22173.0
2015-07-02 13:55:00,41.65,41.66,41.61,41.61,44306.0,32.3291,32.3369,32.298,32.298,44306.0
2015-07-02 14:00:00,41.61,41.64,41.61,41.64,39870.0,32.298,32.3213,32.298,32.3213,39870.0
2015-07-02 14:05:00,41.64,41.64,41.6,41.63,34497.0,32.3213,32.3213,32.2903,32.3136,34497.0
2015-07-02 14:10:00,41.63,41.63,41.61,41.61,21291.0,32.3136,32.3136,32.298,32.298,21291.0
2015-07-02 14:15:00,41.62,41.64,41.59,41.64,46324.0,32.3058,32.3213,32.2825,32.3213,46324.0
2015-07-02 14:20:00,41.64,41.66,41.63,41.65,29896.0,32.3213,32.3369,32.3136,32.3291,29896.0
2015-07-02 14:25:00,41.65,41.65,41.63,41.63,16402.0,32.3291,32.3291,32.3136,32.3136,16402.0
2015-07-02 14:30:00,41.64,41.64,41.62,41.64,34276.0,32.3213,32.3213,32.3058,32.3213,34276.0
2015-07-02 14:35:00,41.64,41.7,41.64,41.69,28435.0,32.3213,32.3679,32.3213,32.3601,28435.0
2015-07-02 14:40:00,41.69,41.69,41.65,41.65,23904.0,32.3601,32.3601,32.3291,32.3291,23904.0
2015-07-02 14:45:00,41.66,41.7,41.65,41.7,31604.0,32.3369,32.3679,32.3291,32.3679,31604.0
2015-07-02 14:50:00,41.7,41.72,41.68,41.69,37394.0,32.3679,32.3834,32.3524,32.3601,37394.0
2015-07-02 14:55:00,41.69,41.75,41.68,41.75,41540.0,32.3601,32.4067,32.3524,32.4067,41540.0
2015-07-02 15:00:00,41.75,41.79,41.73,41.77,48148.0,32.4067,32.4378,32.3912,32.4222,48148.0
2015-07-02 15:05:00,41.77,41.78,41.73,41.75,46166.0,32.4222,32.43,32.3912,32.4067,46166.0
2015-07-02 15:10:00,41.75,41.79,41.74,41.79,65496.0,32.4067,32.4378,32.3989,32.4378,65496.0
2015-07-02 15:15:00,41.79,41.79,41.74,41.75,53349.0,32.4378,32.4378,32.3989,32.4067,53349.0
2015-07-02 15:20:00,41.75,41.84,41.74,41.84,75532.0,32.4067,32.4766,32.3989,32.4766,75532.0
2015-07-02 15:25:00,41.84,41.84,41.83,41.84,19431.0,32.4766,32.4766,32.4688,32.4766,19431.0
2015-07-02 15:30:00,41.84,41.84,41.76,41.79,99497.0,32.4766,32.4766,32.4145,32.4378,99497.0
2015-07-02 15:35:00,41.79,41.79,41.76,41.77,37884.0,32.4378,32.4378,32.4145,32.4222,37884.0
2015-07-02 15:40:00,41.77,41.79,41.76,41.79,65118.0,32.4222,32.4378,32.4145,32.4378,65118.0
2015-07-02 15:45:00,41.79,41.81,41.78,41.79,99339.0,32.4378,32.4533,32.43,32.4378,99339.0
2015-07-02 15:50:00,41.79,41.79,41.74,41.75,204166.0,32.4378,32.4378,32.3989,32.4067,204166.0
2015-07-02 15:55:00,41.75,41.83,41.74,41.79,285484.0,32.4067,32.4688,32.3989,32.4378,285484.0
2015-07-06 09:30:00,41.32,41.46,41.22,41.25,118261.0,32.0729,32.1816,31.9953,32.0186,118261.0
2015-07-06 09:35:00,41.25,41.37,41.23,41.24,114747.0,32.0186,32.1118,32.0031,32.0108,114747.0
2015-07-06 09:40:00,41.23,41.35,41.21,41.33,50678.0,32.0031,32.0962,31.9876,32.0807,50678.0
2015-07-06 09:45:00,41.33,41.39,41.29,41.34,71380.0,32.0807,32.1273,32.0497,32.0885,71380.0
2015-07-06 09:50:00,41.34,41.43,41.34,41.36,42300.0,32.0885,32.1583,32.0885,32.104,42300.0
2015-07-06 09:55:00,41.35,41.48,41.34,41.44,31688.0,32.0962,32.1971,32.0885,32.1661,31688.0
2015-07-06 10:00:00,41.43,41.43,41.35,41.42,60910.0,32.1583,32.1583,32.0962,32.1506,60910.0
2015-07-06 10:05:00,41.42,41.43,41.35,41.39,36364.0,32.1506,32.1583,32.0962,32.1273,36364.0
2015-07-06 10:10:00,41.39,41.39,41.33,41.33,114775.0,32.1273,32.1273,32.0807,32.0807,114775.0
2015-07-06 10:15:00,41.33,41.36,41.3,41.36,101884.0,32.0807,32.104,32.0574,32.104,101884.0
2015-07-06 10:20:00,41.35,41.35,41.32,41.33,107755.0,32.0962,32.0962,32.0729,32.0807,107755.0
2015-07-06 10:25:00,41.33,41.36,41.3,41.31,53940.0,32.0807,32.104,32.0574,32.0652,53940.0
2015-07-06 10:30:00,41.32,41.37,41.31,41.36,62602.0,32.0729,32.1118,32.0652,32.104,62602.0
2015-07-06 10:35:00,41.36,41.4,41.35,41.37,83223.0,32.104,32.135,32.0962,32.1118,83223.0
2015-07-06 10:40:00,41.38,41.53,41.37,41.53,64199.0,32.1195,32.2359,32.1118,32.2359,64199.0
2015-07-06 10:45:00,41.52,41.54,41.48,41.49,48575.0,32.2282,32.2437,32.1971,32.2049,48575.0
2015-07-06 10:50:00,41.49,41.51,41.43,41.45,46172.0,32.2049,32.2204,32.1583,32.1738,46172.0
2015-07-06 10:55:00,41.46,41.47,41.43,41.43,45126.0,32.1816,32.1894,32.1583,32.1583,45126.0
2015-07-06 11:00:00,41.44,41.5,41.44,41.48,61494.0,32.1661,32.2127,32.1661,32.1971,61494.0
2015-07-06 11:05:00,41.47,41.49,41.44,41.46,50244.0,32.1894,32.2049,32.1661,32.1816,50244.0
2015-07-06 11:10:00,41.45,41.46,41.42,41.43,34229.0,32.1738,32.1816,32.1506,32.1583,34229.0
2015-07-06 11:15:00,41.43,41.44,41.39,41.39,40956.0,32.1583,32.1661,32.1273,32.1273,40956.0
2015-07-06 11:20:00,41.39,41.44,41.37,41.43,66762.0,32.1273,32.1661,32.1118,32.1583,66762.0
2015-07-06 11:25:00,41.43,41.44,41.41,41.44,39426.0,32.1583,32.1661,32.1428,32.1661,39426.0
2015-07-06 11:30:00,41.44,41.45,41.41,41.43,59663.0,32.1661,32.1738,32.1428,32.1583,59663.0
2015-07-06 11:35:00,41.44,41.45,41.4,41.44,42456.0,32.1661,32.1738,32.135,32.1661,42456.0
2015-07-06 11:40:00,41.43,41.49,41.43,41.47,37533.0,32.1583,32.2049,32.1583,32.1894,37533.0
2015-07-06 11:45:00,41.46,41.47,41.46,41.46,15279.0,32.1816,32.1894,32.1816,32.1816,15279.0
2015-07-06 11:50:00,41.46,41.49,41.44,41.46,39415.0,32.1816,32.2049,32.1661,32.1816,39415.0
2015-07-06 11:55:00,41.45,41.52,41.45,41.51,26248.0,32.1738,32.2282,32.1738,32.2204,26248.0
2015-07-06 12:00:00,41.51,41.52,41.48,41.48,26601.0,32.2204,32.2282,32.1971,32.1971,26601.0
2015-07-06 12:05:00,41.48,41.51,41.46,41.48,57384.0,32.1971,32.2204,32.1816,32.1971,57384.0
2015-07-06 12:10:00,41.48,41.48,41.44,41.45,55774.0,32.1971,32.1971,32.1661,32.1738,55774.0
2015-07-06 12:15:00,41.46,41.46,41.43,41.45,56018.0,32.1816,32.1816,32.1583,32.1738,56018.0
2015-07-06 12:20:00,41.46,41.5,41.46,41.46,53959.0,32.1816,32.2127,32.1816,32.1816,53959.0
2015-07-06 12:25:00,41.45,41.47,41.44,41.47,35578.0,32.1738,32.1894,32.1661,32.1894,35578.0
2015-07-06 12:30:00,41.46,41.47,41.41,41.41,39065.0,32.1816,32.1894,32.1428,32.1428,39065.0
2015-07-06 12:35:00,41.42,41.42,41.39,41.39,27509.0,32.1506,32.1506,32.1273,32.1273,27509.0
2015-07-06 12:40:00,41.39,41.42,41.38,41.39,57135.0,32.1273,32.1506,32.1195,32.1273,57135.0
2015-07-06 12:45:00,41.39,41.43,41.38,41.43,22500.0,32.1273,32.1583,32.1195,32.1583,22500.0
2015-07-06 12:50:00,41.43,41.46,41.41,41.43,32265.0,32.1583,32.1816,32.1428,32.1583,32265.0
2015-07-06 12:55:00,41.44,41.48,41.42,41.47,36559.0,32.1661,32.1971,32.1506,32.1894,36559.0
2015-07-06 13:00:00,41.48,41.49,41.47,41.49,20149.0,32.1971,32.2049,32.1894,32.2049,20149.0
2015-07-06 13:05:00,41.5,41.51,41.47,41.47,27512.0,32.2127,32.2204,32.1894,32.1894,27512.0
2015-07-06 13:10:00,41.48,41.49,41.45,41.46,19957.0,32.1971,32.2049,32.1738,32.1816,19957.0
2015-07-06 13:15:00,41.46,41.46,41.4,41.4,29541.0,32.1816,32.1816,32.135,32.135,29541.0
2015-07-06 13:20:00,41.41,41.41,41.39,41.39,36462.0,32.1428,32.1428,32.1273,32.1273,36462.0
2015-07-06 13:25:00,41.4,41.4,41.38,41.39,24086.0,32.135,32.135,32.1195,32.1273,24086.0
2015-07-06 13:30:00,41.4,41.4,41.35,41.35,29008.0,32.135,32.135,32.0962,32.0962,29008.0
2015-07-06 13:35:00,41.36,41.37,41.35,41.36,38943.0,32.104,32.1118,32.0962,32.104,38943.0
2015-07-06 13:40:00,41.35,41.36,41.3,41.34,83302.0,32.0962,32.104,32.0574,32.0885,83302.0
2015-07-06 13:45:00,41.34,41.35,41.3,41.34,40847.0,32.0885,32.0962,32.0574,32.0885,40847.0
2015-07-06 13:50:00,41.34,41.37,41.33,41.35,44901.0,32.0885,32.1118,32.0807,32.0962,44901.0
2015-07-06 13:55:00,41.34,41.36,41.33,41.34,19951.0,32.0885,32.104,32.0807,32.0885,19951.0
2015-07-06 14:00:00,41.33,41.34,41.3,41.32,45776.0,32.0807,32.0885,32.0574,32.0729,45776.0
2015-07-06 14:05:00,41.32,41.37,41.32,41.35,39342.0,32.0729,32.1118,32.0729,32.0962,39342.0
2015-07-06 14:10:00,41.36,41.4,41.35,41.4,24846.0,32.104,32.135,32.0962,32.135,24846.0
2015-07-06 14:15:00,41.39,41.4,41.36,41.38,65326.0,32.1273,32.135,32.104,32.1195,65326.0
2015-07-06 14:20:00,41.39,41.39,41.35,41.37,52842.0,32.1273,32.1273,32.0962,32.1118,52842.0
2015-07-06 14:25:00,41.37,41.37,41.34,41.34,28479.0,32.1118,32.1118,32.0885,32.0885,28479.0
2015-07-06 14:30:00,41.34,41.36,41.33,41.36,42939.0,32.0885,32.104,32.0807,32.104,42939.0
2015-07-06 14:35:00,41.35,41.4,41.35,41.38,55758.0,32.0962,32.135,32.0962,32.1195,55758.0
2015-07-06 14:40:00,41.38,41.39,41.34,41.35,37668.0,32.1195,32.1273,32.0885,32.0962,37668.0
2015-07-06 14:45:00,41.34,41.42,41.34,41.41,34625.0,32.0885,32.1506,32.0885,32.1428,34625.0
2015-07-06 14:50:00,41.41,41.43,41.39,41.4,39031.0,32.1428,32.1583,32.1273,32.135,39031.0
2015-07-06 14:55:00,41.39,41.4,41.37,41.38,48533.0,32.1273,32.135,32.1118,32.1195,48533.0
2015-07-06 15:00:00,41.38,41.41,41.38,41.4,52039.0,32.1195,32.1428,32.1195,32.135,52039.0
2015-07-06 15:05:00,41.4,41.41,41.38,41.41,36447.0,32.135,32.1428,32.1195,32.1428,36447.0
2015-07-06 15:10:00,41.4,41.43,41.39,41.43,54381.0,32.135,32.1583,32.1273,32.1583,54381.0
2015-07-06 15:15:00,41.43,41.46,41.43,41.44,65862.0,32.1583,32.1816,32.1583,32.1661,65862.0
2015-07-06 15:20:00,41.45,41.48,41.44,41.45,82345.0,32.1738,32.1971,32.1661,32.1738,82345.0
2015-07-06 15:25:00,41.46,41.47,41.44,41.46,45288.0,32.1816,32.1894,32.1661,32.1816,45288.0
2015-07-06 15:30:00,41.47,41.54,41.46,41.53,80076.0,32.1894,32.2437,32.1816,32.2359,80076.0
2015-07-06 15:35:00,41.53,41.55,41.5,41.51,106647.0,32.2359,32.2515,32.2127,32.2204,106647.0
2015-07-06 15:40:00,41.52,41.52,41.48,41.51,47048.0,32.2282,32.2282,32.1971,32.2204,47048.0
2015-07-06 15:45:00,41.51,41.55,41.49,41.55,126102.0,32.2204,32.2515,32.2049,32.2515,126102.0
2015-07-06 15:50:00,41.55,41.61,41.55,41.6,130785.0,32.2515,32.298,32.2515,32.2903,130785.0
2015-07-06 15:55:00,41.6,41.62,41.54,41.55,374412.0,32.2903,32.3058,32.2437,32.2515,374412.0
2015-07-07 09:30:00,41.53,41.75,41.45,41.51,149451.0,32.2359,32.4067,32.1738,32.2204,149451.0
2015-07-07 09:35:00,41.49,41.5,41.4,41.44,54262.0,32.2049,32.2127,32.135,32.1661,54262.0
2015-07-07 09:40:00,41.43,41.43,41.33,41.37,33112.0,32.1583,32.1583,32.0807,32.1118,33112.0
2015-07-07 09:45:00,41.36,41.39,41.3,41.38,99663.0,32.104,32.1273,32.0574,32.1195,99663.0
2015-07-07 09:50:00,41.39,41.39,41.34,41.37,74007.0,32.1273,32.1273,32.0885,32.1118,74007.0
2015-07-07 09:55:00,41.36,41.36,41.2,41.26,37255.0,32.104,32.104,31.9798,32.0264,37255.0
2015-07-07 10:00:00,41.27,41.27,41.19,41.19,38215.0,32.0341,32.0341,31.972,31.972,38215.0
2015-07-07 10:05:00,41.19,41.21,41.09,41.14,78022.0,31.972,31.9876,31.8944,31.9332,78022.0
2015-07-07 10:10:00,41.14,41.2,41.11,41.11,45940.0,31.9332,31.9798,31.9099,31.9099,45940.0
2015-07-07 10:15:00,41.1,41.15,41.06,41.12,36066.0,31.9022,31.941,31.8711,31.9177,36066.0
2015-07-07 10:20:00,41.12,41.14,41.07,41.1,37347.0,31.9177,31.9332,31.8789,31.9022,37347.0
2015-07-07 10:25:00,41.09,41.1,40.99,41.03,38078.0,31.8944,31.9022,31.8168,31.8478,38078.0
2015-07-07 10:30:00,41.03,41.05,40.96,41.0,72943.0,31.8478,31.8634,31.7935,31.8246,72943.0
2015-07-07 10:35:00,41.0,41.02,40.92,40.95,77184.0,31.8246,31.8401,31.7625,31.7857,77184.0
2015-07-07 10:40:00,40.94,40.96,40.88,40.92,33746.0,31.778,31.7935,31.7314,31.7625,33746.0
2015-07-07 10:45:00,40.92,40.98,40.91,40.96,105282.0,31.7625,31.809,31.7547,31.7935,105282.0
2015-07-07 10:50:00,40.97,41.05,40.96,41.05,70015.0,31.8013,31.8634,31.7935,31.8634,70015.0
2015-07-07 10:55:00,41.04,41.04,40.96,40.97,28723.0,31.8556,31.8556,31.7935,31.8013,28723.0
2015-07-07 11:00:00,40.97,40.98,40.89,40.89,35096.0,31.8013,31.809,31.7392,31.7392,35096.0
2015-07-07 11:05:00,40.89,40.91,40.87,40.87,27752.0,31.7392,31.7547,31.7236,31.7236,27752.0
2015-07-07 11:10:00,40.88,40.96,40.88,40.93,38563.0,31.7314,31.7935,31.7314,31.7702,38563.0
2015-07-07 11:15:00,40.92,40.98,40.92,40.97,32031.0,31.7625,31.809,31.7625,31.8013,32031.0
2015-07-07 11:20:00,40.97,40.97,40.89,40.89,39601.0,31.8013,31.8013,31.7392,31.7392,39601.0
2015-07-07 11:25:00,40.89,40.89,40.81,40.82,40010.0,31.7392,31.7392,31.6771,31.6848,40010.0
2015-07-07 11:30:00,40.81,40.87,40.78,40.8,137801.0,31.6771,31.7236,31.6538,31.6693,137801.0
2015-07-07 11:35:00,40.8,40.85,40.76,40.82,49105.0,31.6693,31.7081,31.6383,31.6848,49105.0
2015-07-07 11:40:00,40.82,40.92,40.82,40.92,68945.0,31.6848,31.7625,31.6848,31.7625,68945.0
2015-07-07 11:45:00,40.91,40.91,40.87,40.89,26178.0,31.7547,31.7547,31.7236,31.7392,26178.0
2015-07-07 11:50:00,40.89,40.9,40.84,40.85,42062.0,31.7392,31.7469,31.7004,31.7081,42062.0
2015-07-07 11:55:00,40.86,41.02,40.85,40.98,53291.0,31.7159,31.8401,31.7081,31.809,53291.0
2015-07-07 12:00:00,40.98,40.99,40.94,40.98,25257.0,31.809,31.8168,31.778,31.809,25257.0
2015-07-07 12:05:00,40.98,40.98,40.92,40.94,26278.0,31.809,31.809,31.7625,31.778,26278.0
2015-07-07 12:10:00,40.94,40.95,40.9,40.9,19050.0,31.778,31.7857,31.7469,31.7469,19050.0
2015-07-07 12:15:00,40.91,40.95,40.9,40.91,27891.0,31.7547,31.7857,31.7469,31.7547,27891.0
2015-07-07 12:20:00,40.91,40.95,40.91,40.91,28039.0,31.7547,31.7857,31.7547,31.7547,28039.0
2015-07-07 12:25:00,40.92,40.96,40.92,40.95,32111.0,31.7625,31.7935,31.7625,31.7857,32111.0
2015-07-07 12:30:00,40.95,41.0,40.95,40.97,26976.0,31.7857,31.8246,31.7857,31.8013,26976.0
2015-07-07 12:35:00,40.98,40.99,40.93,40.98,103303.0,31.809,31.8168,31.7702,31.809,103303.0
2015-07-07 12:40:00,40.97,40.98,40.94,40.95,20655.0,31.8013,31.809,31.778,31.7857,20655.0
2015-07-07 12:45:00,40.95,41.03,40.95,41.0,19205.0,31.7857,31.8478,31.7857,31.8246,19205.0
2015-07-07 12:50:00,41.01,41.07,41.01,41.07,23087.0,31.8323,31.8789,31.8323,31.8789,23087.0
2015-07-07 12:55:00,41.08,41.15,41.07,41.12,33923.0,31.8866,31.941,31.8789,31.9177,33923.0
2015-07-07 13:00:00,41.13,41.15,41.08,41.09,37558.0,31.9255,31.941,31.8866,31.8944,37558.0
2015-07-07 13:05:00,41.08,41.1,41.05,41.1,24389.0,31.8866,31.9022,31.8634,31.9022,24389.0
2015-07-07 13:10:00,41.1,41.24,41.08,41.22,42874.0,31.9022,32.0108,31.8866,31.9953,42874.0
2015-07-07 13:15:00,41.22,41.22,41.12,41.15,32382.0,31.9953,31.9953,31.9177,31.941,32382.0
2015-07-07 13:20:00,41.16,41.18,41.11,41.13,34610.0,31.9487,31.9643,31.9099,31.9255,34610.0
2015-07-07 13:25:00,41.12,41.17,41.1,41.17,23842.0,31.9177,31.9565,31.9022,31.9565,23842.0
2015-07-07 13:30:00,41.18,41.21,41.13,41.19,61853.0,31.9643,31.9876,31.9255,31.972,61853.0
2015-07-07 13:35:00,41.18,41.19,41.16,41.18,56748.0,31.9643,31.972,31.9487,31.9643,56748.0
2015-07-07 13:40:00,41.19,41.23,41.15,41.22,34154.0,31.972,32.0031,31.941,31.9953,34154.0
2015-07-07 13:45:00,41.22,41.23,41.17,41.21,36040.0,31.9953,32.0031,31.9565,31.9876,36040.0
2015-07-07 13:50:00,41.22,41.22,41.14,41.15,56091.0,31.9953,31.9953,31.9332,31.941,56091.0
2015-07-07 13:55:00,41.15,41.15,41.11,41.13,18975.0,31.941,31.941,31.9099,31.9255,18975.0
2015-07-07 14:00:00,41.14,41.15,41.12,41.13,16982.0,31.9332,31.941,31.9177,31.9255,16982.0
2015-07-07 14:05:00,41.14,41.15,41.12,41.13,25478.0,31.9332,31.941,31.9177,31.9255,25478.0
2015-07-07 14:10:00,41.14,41.19,41.13,41.16,81896.0,31.9332,31.972,31.9255,31.9487,81896.0
2015-07-07 14:15:00,41.16,41.17,41.08,41.08,47859.0,31.9487,31.9565,31.8866,31.8866,47859.0
2015-07-07 14:20:00,41.08,41.1,41.04,41.07,35467.0,31.8866,31.9022,31.8556,31.8789,35467.0
2015-07-07 14:25:00,41.06,41.1,41.06,41.08,21914.0,31.8711,31.9022,31.8711,31.8866,21914.0
2015-07-07 14:30:00,41.08,41.13,41.07,41.11,33219.0,31.8866,31.9255,31.8789,31.9099,33219.0
2015-07-07 14:35:00,41.11,41.16,41.1,41.16,32899.0,31.9099,31.9487,31.9022,31.9487,32899.0
2015-07-07 14:40:00,41.16,41.31,41.16,41.29,86850.0,31.9487,32.0652,31.9487,32.0497,86850.0
2015-07-07 14:45:00,41.3,41.35,41.27,41.3,37264.0,32.0574,32.0962,32.0341,32.0574,37264.0
2015-07-07 14:50:00,41.3,41.33,41.28,41.32,20456.0,32.0574,32.0807,32.0419,32.0729,20456.0
2015-07-07 14:55:00,41.32,41.44,41.3,41.42,53535.0,32.0729,32.1661,32.0574,32.1506,53535.0
2015-07-07 15:00:00,41.43,41.46,41.4,41.41,54652.0,32.1583,32.1816,32.135,32.1428,54652.0
2015-07-07 15:05:00,41.42,41.42,41.37,41.41,48287.0,32.1506,32.1506,32.1118,32.1428,48287.0
2015-07-07 15:10:00,41.41,41.41,41.37,41.39,61866.0,32.1428,32.1428,32.1118,32.1273,61866.0
2015-07-07 15:15:00,41.4,41.43,41.37,41.43,142028.0,32.135,32.1583,32.1118,32.1583,142028.0
2015-07-07 15:20:00,41.42,41.47,41.4,41.47,76191.0,32.1506,32.1894,32.135,32.1894,76191.0
2015-07-07 15:25:00,41.48,41.5,41.45,41.46,75508.0,32.1971,32.2127,32.1738,32.1816,75508.0
2015-07-07 15:30:00,41.47,41.54,41.46,41.53,58259.0,32.1894,32.2437,32.1816,32.2359,58259.0
2015-07-07 15:35:00,41.54,41.54,41.47,41.48,44780.0,32.2437,32.2437,32.1894,32.1971,44780.0
2015-07-07 15:40:00,41.47,41.48,41.44,41.47,51794.0,32.1894,32.1971,32.1661,32.1894,51794.0
2015-07-07 15:45:00,41.47,41.5,41.46,41.49,70167.0,32.1894,32.2127,32.1816,32.2049,70167.0
2015-07-07 15:50:00,41.49,41.57,41.49,41.53,121285.0,32.2049,32.267,32.2049,32.2359,121285.0
2015-07-07 15:55:00,41.53,41.56,41.51,41.56,240716.0,32.2359,32.2592,32.2204,32.2592,240716.0
2015-07-08 09:30:00,41.21,41.29,41.08,41.16,97693.0,31.9876,32.0497,31.8866,31.9487,97693.0
2015-07-08 09:35:00,41.16,41.18,41.07,41.16,25744.0,31.9487,31.9643,31.8789,31.9487,25744.0
2015-07-08 09:40:00,41.16,41.17,40.95,41.01,59877.0,31.9487,31.9565,31.7857,31.8323,59877.0
2015-07-08 09:45:00,40.99,41.01,40.82,40.86,69677.0,31.8168,31.8323,31.6848,31.7159,69677.0
2015-07-08 09:50:00,40.85,40.85,40.79,40.82,57623.0,31.7081,31.7081,31.6615,31.6848,57623.0
2015-07-08 09:55:00,40.82,40.93,40.82,40.9,79070.0,31.6848,31.7702,31.6848,31.7469,79070.0
2015-07-08 10:00:00,40.9,40.92,40.85,40.87,44176.0,31.7469,31.7625,31.7081,31.7236,44176.0
2015-07-08 10:05:00,40.87,40.92,40.85,40.91,88995.0,31.7236,31.7625,31.7081,31.7547,88995.0
2015-07-08 10:10:00,40.9,40.9,40.85,40.89,74780.0,31.7469,31.7469,31.7081,31.7392,74780.0
2015-07-08 10:15:00,40.89,40.9,40.83,40.87,132097.0,31.7392,31.7469,31.6926,31.7236,132097.0
2015-07-08 10:20:00,40.87,40.87,40.83,40.86,59652.0,31.7236,31.7236,31.6926,31.7159,59652.0
2015-07-08 10:25:00,40.87,40.87,40.81,40.83,91226.0,31.7236,31.7236,31.6771,31.6926,91226.0
2015-07-08 10:30:00,40.83,40.83,40.75,40.79,54880.0,31.6926,31.6926,31.6305,31.6615,54880.0
2015-07-08 10:35:00,40.79,40.85,40.77,40.84,44956.0,31.6615,31.7081,31.646,31.7004,44956.0
2015-07-08 10:40:00,40.84,40.88,40.82,40.84,45522.0,31.7004,31.7314,31.6848,31.7004,45522.0
2015-07-08 10:45:00,40.84,40.88,40.83,40.87,64916.0,31.7004,31.7314,31.6926,31.7236,64916.0
2015-07-08 10:50:00,40.87,40.93,40.87,40.89,54067.0,31.7236,31.7702,31.7236,31.7392,54067.0
2015-07-08 10:55:00,40.88,40.95,40.87,40.88,42435.0,31.7314,31.7857,31.7236,31.7314,42435.0
2015-07-08 11:00:00,40.88,40.9,40.84,40.86,43813.0,31.7314,31.7469,31.7004,31.7159,43813.0
2015-07-08 11:05:00,40.86,40.88,40.81,40.82,38402.0,31.7159,31.7314,31.6771,31.6848,38402.0
2015-07-08 11:10:00,40.81,40.84,40.79,40.8,38963.0,31.6771,31.7004,31.6615,31.6693,38963.0
2015-07-08 11:15:00,40.8,40.84,40.79,40.84,47964.0,31.6693,31.7004,31.6615,31.7004,47964.0
2015-07-08 11:20:00,40.83,40.85,40.8,40.8,24469.0,31.6926,31.7081,31.6693,31.6693,24469.0
2015-07-08 11:25:00,40.8,40.84,40.79,40.81,39430.0,31.6693,31.7004,31.6615,31.6771,39430.0
2015-07-08 11:30:00,40.81,40.86,40.8,40.85,34181.0,31.6771,31.7159,31.6693,31.7081,34181.0
2015-07-08 11:35:00,40.86,40.86,40.82,40.84,27798.0,31.7159,31.7159,31.6848,31.7004,27798.0
2015-07-08 11:40:00,40.83,40.84,40.78,40.84,40905.0,31.6926,31.7004,31.6538,31.7004,40905.0
2015-07-08 11:45:00,40.83,40.84,40.8,40.8,27311.0,31.6926,31.7004,31.6693,31.6693,27311.0
2015-07-08 11:50:00,40.8,40.81,40.77,40.77,22601.0,31.6693,31.6771,31.646,31.646,22601.0
2015-07-08 11:55:00,40.77,40.77,40.72,40.76,49717.0,31.646,31.646,31.6072,31.6383,49717.0
2015-07-08 12:00:00,40.76,40.78,40.73,40.78,31388.0,31.6383,31.6538,31.615,31.6538,31388.0
2015-07-08 12:05:00,40.78,40.81,40.77,40.77,20668.0,31.6538,31.6771,31.646,31.646,20668.0
2015-07-08 12:10:00,40.77,40.77,40.74,40.76,28799.0,31.646,31.646,31.6227,31.6383,28799.0
2015-07-08 12:15:00,40.75,40.8,40.73,40.8,48188.0,31.6305,31.6693,31.615,31.6693,48188.0
2015-07-08 12:20:00,40.8,40.85,40.8,40.83,29746.0,31.6693,31.7081,31.6693,31.6926,29746.0
2015-07-08 12:25:00,40.83,40.84,40.82,40.83,30690.0,31.6926,31.7004,31.6848,31.6926,30690.0
2015-07-08 12:30:00,40.83,40.84,40.8,40.8,21309.0,31.6926,31.7004,31.6693,31.6693,21309.0
2015-07-08 12:35:00,40.8,40.81,40.79,40.8,29106.0,31.6693,31.6771,31.6615,31.6693,29106.0
2015-07-08 12:40:00,40.8,40.82,40.78,40.79,33446.0,31.6693,31.6848,31.6538,31.6615,33446.0
2015-07-08 12:45:00,40.79,40.83,40.78,40.82,33024.0,31.6615,31.6926,31.6538,31.6848,33024.0
2015-07-08 12:50:00,40.83,40.83,40.79,40.8,16177.0,31.6926,31.6926,31.6615,31.6693,16177.0
2015-07-08 12:55:00,40.8,40.9,40.8,40.9,34856.0,31.6693,31.7469,31.6693,31.7469,34856.0
2015-07-08 13:00:00,40.89,40.9,40.84,40.84,17456.0,31.7392,31.7469,31.7004,31.7004,17456.0
2015-07-08 13:05:00,40.84,40.87,40.83,40.86,20167.0,31.7004,31.7236,31.6926,31.7159,20167.0
2015-07-08 13:10:00,40.86,40.94,40.85,40.9,41939.0,31.7159,31.778,31.7081,31.7469,41939.0
2015-07-08 13:15:00,40.89,40.92,40.88,40.88,18601.0,31.7392,31.7625,31.7314,31.7314,18601.0
2015-07-08 13:20:00,40.89,40.89,40.86,40.89,35984.0,31.7392,31.7392,31.7159,31.7392,35984.0
2015-07-08 13:25:00,40.89,40.92,40.88,40.92,28771.0,31.7392,31.7625,31.7314,31.7625,28771.0
2015-07-08 13:30:00,40.92,40.92,40.86,40.86,17215.0,31.7625,31.7625,31.7159,31.7159,17215.0
2015-07-08 13:35:00,40.87,40.91,40.87,40.89,42422.0,31.7236,31.7547,31.7236,31.7392,42422.0
2015-07-08 13:40:00,40.88,40.9,40.87,40.9,16133.0,31.7314,31.7469,31.7236,31.7469,16133.0
2015-07-08 13:45:00,40.89,40.9,40.85,40.89,32740.0,31.7392,31.7469,31.7081,31.7392,32740.0
2015-07-08 13:50:00,40.89,40.9,40.87,40.89,14717.0,31.7392,31.7469,31.7236,31.7392,14717.0
2015-07-08 13:55:00,40.89,40.92,40.86,40.86,43395.0,31.7392,31.7625,31.7159,31.7159,43395.0
2015-07-08 14:00:00,40.87,40.9,40.84,40.88,42475.0,31.7236,31.7469,31.7004,31.7314,42475.0
2015-07-08 14:05:00,40.88,40.92,40.82,40.86,94822.0,31.7314,31.7625,31.6848,31.7159,94822.0
2015-07-08 14:10:00,40.86,40.87,40.83,40.85,38724.0,31.7159,31.7236,31.6926,31.7081,38724.0
2015-07-08 14:15:00,40.85,40.87,40.75,40.75,42705.0,31.7081,31.7236,31.6305,31.6305,42705.0
2015-07-08 14:20:00,40.76,40.81,40.74,40.78,38706.0,31.6383,31.6771,31.6227,31.6538,38706.0
2015-07-08 14:25:00,40.78,40.79,40.73,40.77,41946.0,31.6538,31.6615,31.615,31.646,41946.0
2015-07-08 14:30:00,40.76,40.77,40.71,40.71,41153.0,31.6383,31.646,31.5995,31.5995,41153.0
2015-07-08 14:35:00,40.7,40.72,40.68,40.69,42590.0,31.5917,31.6072,31.5762,31.5839,42590.0
2015-07-08 14:40:00,40.69,40.7,40.63,40.64,45242.0,31.5839,31.5917,31.5374,31.5451,45242.0
2015-07-08 14:45:00,40.65,40.65,40.54,40.55,68697.0,31.5529,31.5529,31.4675,31.4753,68697.0
2015-07-08 14:50:00,40.55,40.59,40.52,40.59,70763.0,31.4753,31.5063,31.452,31.5063,70763.0
2015-07-08 14:55:00,40.59,40.63,40.53,40.54,102358.0,31.5063,31.5374,31.4597,31.4675,102358.0
2015-07-08 15:00:00,40.55,40.61,40.55,40.57,72763.0,31.4753,31.5218,31.4753,31.4908,72763.0
2015-07-08 15:05:00,40.57,40.67,40.57,40.65,67639.0,31.4908,31.5684,31.4908,31.5529,67639.0
2015-07-08 15:10:00,40.65,40.73,40.65,40.7,68688.0,31.5529,31.615,31.5529,31.5917,68688.0
2015-07-08 15:15:00,40.7,40.71,40.62,40.63,65886.0,31.5917,31.5995,31.5296,31.5374,65886.0
2015-07-08 15:20:00,40.64,40.68,40.61,40.65,71652.0,31.5451,31.5762,31.5218,31.5529,71652.0
2015-07-08 15:25:00,40.65,40.68,40.58,40.58,78420.0,31.5529,31.5762,31.4985,31.4985,78420.0
2015-07-08 15:30:00,40.58,40.68,40.57,40.62,64110.0,31.4985,31.5762,31.4908,31.5296,64110.0
2015-07-08 15:35:00,40.63,40.7,40.61,40.68,73434.0,31.5374,31.5917,31.5218,31.5762,73434.0
2015-07-08 15:40:00,40.67,40.73,40.66,40.68,69005.0,31.5684,31.615,31.5606,31.5762,69005.0
2015-07-08 15:45:00,40.67,40.68,40.6,40.67,130536.0,31.5684,31.5762,31.5141,31.5684,130536.0
2015-07-08 15:50:00,40.66,40.67,40.61,40.62,90959.0,31.5606,31.5684,31.5218,31.5296,90959.0
2015-07-08 15:55:00,40.61,40.62,40.55,40.55,328098.0,31.5218,31.5296,31.4753,31.4753,328098.0
2015-07-09 09:30:00,41.03,41.3,40.96,41.3,296917.0,31.8478,32.0574,31.7935,32.0574,296917.0
2015-07-09 09:35:00,41.3,41.3,41.09,41.16,84057.0,32.0574,32.0574,31.8944,31.9487,84057.0
2015-07-09 09:40:00,41.17,41.19,41.09,41.12,95813.0,31.9565,31.972,31.8944,31.9177,95813.0
2015-07-09 09:45:00,41.11,41.14,41.06,41.13,110725.0,31.9099,31.9332,31.8711,31.9255,110725.0
2015-07-09 09:50:00,41.12,41.17,41.1,41.12,70195.0,31.9177,31.9565,31.9022,31.9177,70195.0
2015-07-09 09:55:00,41.13,41.14,41.09,41.11,65271.0,31.9255,31.9332,31.8944,31.9099,65271.0
2015-07-09 10:00:00,41.12,41.14,41.08,41.1,98849.0,31.9177,31.9332,31.8866,31.9022,98849.0
2015-07-09 10:05:00,41.09,41.13,41.06,41.06,69625.0,31.8944,31.9255,31.8711,31.8711,69625.0
2015-07-09 10:10:00,41.06,41.12,41.06,41.12,73268.0,31.8711,31.9177,31.8711,31.9177,73268.0
2015-07-09 10:15:00,41.11,41.13,41.06,41.09,87387.0,31.9099,31.9255,31.8711,31.8944,87387.0
2015-07-09 10:20:00,41.09,41.09,41.04,41.07,34950.0,31.8944,31.8944,31.8556,31.8789,34950.0
2015-07-09 10:25:00,41.07,41.09,40.97,40.98,58897.0,31.8789,31.8944,31.8013,31.809,58897.0
2015-07-09 10:30:00,40.98,41.06,40.98,41.02,46399.0,31.809,31.8711,31.809,31.8401,46399.0
2015-07-09 10:35:00,41.02,41.04,40.99,41.0,31707.0,31.8401,31.8556,31.8168,31.8246,31707.0
2015-07-09 10:40:00,41.0,41.05,40.97,41.04,39531.0,31.8246,31.8634,31.8013,31.8556,39531.0
2015-07-09 10:45:00,41.03,41.08,41.02,41.06,53251.0,31.8478,31.8866,31.8401,31.8711,53251.0
2015-07-09 10:50:00,41.06,41.07,41.01,41.02,28283.0,31.8711,31.8789,31.8323,31.8401,28283.0
2015-07-09 10:55:00,41.03,41.09,41.03,41.07,57535.0,31.8478,31.8944,31.8478,31.8789,57535.0
2015-07-09 11:00:00,41.07,41.09,41.04,41.06,26200.0,31.8789,31.8944,31.8556,31.8711,26200.0
2015-07-09 11:05:00,41.07,41.16,41.03,41.14,80278.0,31.8789,31.9487,31.8478,31.9332,80278.0
2015-07-09 11:10:00,41.15,41.21,41.12,41.2,99355.0,31.941,31.9876,31.9177,31.9798,99355.0
2015-07-09 11:15:00,41.19,41.21,41.18,41.18,85053.0,31.972,31.9876,31.9643,31.9643,85053.0
2015-07-09 11:20:00,41.18,41.2,41.12,41.19,116367.0,31.9643,31.9798,31.9177,31.972,116367.0
2015-07-09 11:25:00,41.18,41.18,41.12,41.16,42461.0,31.9643,31.9643,31.9177,31.9487,42461.0
2015-07-09 11:30:00,41.16,41.2,41.14,41.14,71794.0,31.9487,31.9798,31.9332,31.9332,71794.0
2015-07-09 11:35:00,41.15,41.15,41.1,41.12,42275.0,31.941,31.941,31.9022,31.9177,42275.0
2015-07-09 11:40:00,41.12,41.14,41.1,41.11,37235.0,31.9177,31.9332,31.9022,31.9099,37235.0
2015-07-09 11:45:00,41.11,41.13,41.08,41.09,37551.0,31.9099,31.9255,31.8866,31.8944,37551.0
2015-07-09 11:50:00,41.1,41.1,41.06,41.08,15699.0,31.9022,31.9022,31.8711,31.8866,15699.0
2015-07-09 11:55:00,41.09,41.09,41.0,41.01,15424.0,31.8944,31.8944,31.8246,31.8323,15424.0
2015-07-09 12:00:00,41.01,41.04,41.01,41.02,24159.0,31.8323,31.8556,31.8323,31.8401,24159.0
2015-07-09 12:05:00,41.02,41.02,40.95,40.98,23126.0,31.8401,31.8401,31.7857,31.809,23126.0
2015-07-09 12:10:00,40.97,40.99,40.95,40.96,31329.0,31.8013,31.8168,31.7857,31.7935,31329.0
2015-07-09 12:15:00,40.96,40.98,40.94,40.95,52942.0,31.7935,31.809,31.778,31.7857,52942.0
2015-07-09 12:20:00,40.95,40.95,40.92,40.93,26774.0,31.7857,31.7857,31.7625,31.7702,26774.0
2015-07-09 12:25:00,40.92,40.92,40.89,40.9,32012.0,31.7625,31.7625,31.7392,31.7469,32012.0
2015-07-09 12:30:00,40.89,40.92,40.88,40.9,14793.0,31.7392,31.7625,31.7314,31.7469,14793.0
2015-07-09 12:35:00,40.9,40.9,40.86,40.86,10204.0,31.7469,31.7469,31.7159,31.7159,10204.0
2015-07-09 12:40:00,40.86,40.87,40.83,40.84,37715.0,31.7159,31.7236,31.6926,31.7004,37715.0
2015-07-09 12:45:00,40.85,40.9,40.84,40.88,40162.0,31.7081,31.7469,31.7004,31.7314,40162.0
2015-07-09 12:50:00,40.87,40.9,40.87,40.89,11715.0,31.7236,31.7469,31.7236,31.7392,11715.0
2015-07-09 12:55:00,40.89,40.93,40.89,40.91,20572.0,31.7392,31.7702,31.7392,31.7547,20572.0
2015-07-09 13:00:00,40.91,40.91,40.87,40.9,20913.0,31.7547,31.7547,31.7236,31.7469,20913.0
2015-07-09 13:05:00,40.9,40.93,40.88,40.93,64148.0,31.7469,31.7702,31.7314,31.7702,64148.0
2015-07-09 13:10:00,40.92,40.96,40.92,40.95,35318.0,31.7625,31.7935,31.7625,31.7857,35318.0
2015-07-09 13:15:00,40.95,40.96,40.94,40.95,37487.0,31.7857,31.7935,31.778,31.7857,37487.0
2015-07-09 13:20:00,40.95,40.95,40.91,40.94,45488.0,31.7857,31.7857,31.7547,31.778,45488.0
2015-07-09 13:25:00,40.94,40.97,40.94,40.94,19317.0,31.778,31.8013,31.778,31.778,19317.0
2015-07-09 13:30:00,40.94,40.96,40.92,40.96,39758.0,31.778,31.7935,31.7625,31.7935,39758.0
2015-07-09 13:35:00,40.95,41.01,40.95,41.01,29799.0,31.7857,31.8323,31.7857,31.8323,29799.0
2015-07-09 13:40:00,41.01,41.01,40.97,40.98,16558.0,31.8323,31.8323,31.8013,31.809,16558.0
2015-07-09 13:45:00,40.98,41.0,40.98,40.99,22818.0,31.809,31.8246,31.809,31.8168,22818.0
2015-07-09 13:50:00,41.0,41.0,40.99,40.99,32164.0,31.8246,31.8246,31.8168,31.8168,32164.0
2015-07-09 13:55:00,40.99,41.03,40.99,41.02,36032.0,31.8168,31.8478,31.8168,31.8401,36032.0
2015-07-09 14:00:00,41.02,41.02,40.99,41.0,14097.0,31.8401,31.8401,31.8168,31.8246,14097.0
2015-07-09 14:05:00,41.0,41.02,40.99,41.0,39285.0,31.8246,31.8401,31.8168,31.8246,39285.0
2015-07-09 14:10:00,40.99,41.0,40.94,40.94,21246.0,31.8168,31.8246,31.778,31.778,21246.0
2015-07-09 14:15:00,40.94,40.97,40.94,40.96,45849.0,31.778,31.8013,31.778,31.7935,45849.0
2015-07-09 14:20:00,40.95,40.97,40.94,40.95,23443.0,31.7857,31.8013,31.778,31.7857,23443.0
2015-07-09 14:25:00,40.95,40.97,40.93,40.97,30495.0,31.7857,31.8013,31.7702,31.8013,30495.0
2015-07-09 14:30:00,40.96,40.99,40.94,40.98,48002.0,31.7935,31.8168,31.778,31.809,48002.0
2015-07-09 14:35:00,40.97,41.02,40.96,41.02,28682.0,31.8013,31.8401,31.7935,31.8401,28682.0
2015-07-09 14:40:00,41.01,41.02,40.99,41.02,43417.0,31.8323,31.8401,31.8168,31.8401,43417.0
2015-07-09 14:45:00,41.02,41.02,40.97,40.97,28832.0,31.8401,31.8401,31.8013,31.8013,28832.0
2015-07-09 14:50:00,40.97,41.06,40.97,41.04,72779.0,31.8013,31.8711,31.8013,31.8556,72779.0
2015-07-09 14:55:00,41.04,41.04,41.01,41.01,49559.0,31.8556,31.8556,31.8323,31.8323,49559.0
2015-07-09 15:00:00,41.01,41.08,41.0,41.07,95039.0,31.8323,31.8866,31.8246,31.8789,95039.0
2015-07-09 15:05:00,41.06,41.1,41.05,41.1,47416.0,31.8711,31.9022,31.8634,31.9022,47416.0
2015-07-09 15:10:00,41.1,41.1,41.05,41.07,25809.0,31.9022,31.9022,31.8634,31.8789,25809.0
2015-07-09 15:15:00,41.06,41.07,41.03,41.07,43783.0,31.8711,31.8789,31.8478,31.8789,43783.0
2015-07-09 15:20:00,41.06,41.08,41.05,41.05,50582.0,31.8711,31.8866,31.8634,31.8634,50582.0
2015-07-09 15:25:00,41.05,41.06,41.02,41.03,45154.0,31.8634,31.8711,31.8401,31.8478,45154.0
2015-07-09 15:30:00,41.03,41.05,40.98,40.99,75779.0,31.8478,31.8634,31.809,31.8168,75779.0
2015-07-09 15:35:00,40.98,41.01,40.97,41.0,99516.0,31.809,31.8323,31.8013,31.8246,99516.0
2015-07-09 15:40:00,40.99,41.06,40.97,41.04,71316.0,31.8168,31.8711,31.8013,31.8556,71316.0
2015-07-09 15:45:00,41.03,41.08,41.03,41.07,96521.0,31.8478,31.8866,31.8478,31.8789,96521.0
2015-07-09 15:50:00,41.07,41.09,41.06,41.08,120382.0,31.8789,31.8944,31.8711,31.8866,120382.0
2015-07-09 15:55:00,41.07,41.11,41.0,41.0,567497.0,31.8789,31.9099,31.8246,31.8246,567497.0
2015-07-10 09:30:00,41.49,41.76,41.46,41.69,196787.0,32.2049,32.4145,32.1816,32.3601,196787.0
2015-07-10 09:35:00,41.66,41.71,41.6,41.61,55225.0,32.3369,32.3757,32.2903,32.298,55225.0
2015-07-10 09:40:00,41.63,41.64,41.55,41.64,58614.0,32.3136,32.3213,32.2515,32.3213,58614.0
2015-07-10 09:45:00,41.64,41.68,41.62,41.63,130590.0,32.3213,32.3524,32.3058,32.3136,130590.0
2015-07-10 09:50:00,41.63,41.66,41.57,41.59,46685.0,32.3136,32.3369,32.267,32.2825,46685.0
2015-07-10 09:55:00,41.59,41.6,41.51,41.51,27087.0,32.2825,32.2903,32.2204,32.2204,27087.0
2015-07-10 10:00:00,41.52,41.61,41.52,41.61,98365.0,32.2282,32.298,32.2282,32.298,98365.0
2015-07-10 10:05:00,41.61,41.66,41.59,41.62,70803.0,32.298,32.3369,32.2825,32.3058,70803.0
2015-07-10 10:10:00,41.62,41.62,41.56,41.57,54850.0,32.3058,32.3058,32.2592,32.267,54850.0
2015-07-10 10:15:00,41.58,41.61,41.53,41.54,58018.0,32.2748,32.298,32.2359,32.2437,58018.0
2015-07-10 10:20:00,41.54,41.55,41.5,41.52,18462.0,32.2437,32.2515,32.2127,32.2282,18462.0
2015-07-10 10:25:00,41.51,41.55,41.51,41.53,42065.0,32.2204,32.2515,32.2204,32.2359,42065.0
2015-07-10 10:30:00,41.54,41.56,41.51,41.52,45619.0,32.2437,32.2592,32.2204,32.2282,45619.0
2015-07-10 10:35:00,41.51,41.52,41.43,41.43,29508.0,32.2204,32.2282,32.1583,32.1583,29508.0
2015-07-10 10:40:00,41.43,41.43,41.39,41.4,34545.0,32.1583,32.1583,32.1273,32.135,34545.0
2015-07-10 10:45:00,41.4,41.43,41.38,41.42,38233.0,32.135,32.1583,32.1195,32.1506,38233.0
2015-07-10 10:50:00,41.43,41.47,41.41,41.45,79351.0,32.1583,32.1894,32.1428,32.1738,79351.0
2015-07-10 10:55:00,41.45,41.54,41.45,41.51,46675.0,32.1738,32.2437,32.1738,32.2204,46675.0
2015-07-10 11:00:00,41.5,41.56,41.49,41.55,56530.0,32.2127,32.2592,32.2049,32.2515,56530.0
2015-07-10 11:05:00,41.55,41.63,41.55,41.6,123271.0,32.2515,32.3136,32.2515,32.2903,123271.0
2015-07-10 11:10:00,41.6,41.6,41.56,41.58,33323.0,32.2903,32.2903,32.2592,32.2748,33323.0
2015-07-10 11:15:00,41.57,41.58,41.54,41.58,23212.0,32.267,32.2748,32.2437,32.2748,23212.0
2015-07-10 11:20:00,41.58,41.62,41.56,41.61,46314.0,32.2748,32.3058,32.2592,32.298,46314.0
2015-07-10 11:25:00,41.6,41.62,41.57,41.6,26849.0,32.2903,32.3058,32.267,32.2903,26849.0
2015-07-10 11:30:00,41.6,41.61,41.55,41.56,22235.0,32.2903,32.298,32.2515,32.2592,22235.0
2015-07-10 11:35:00,41.55,41.62,41.55,41.6,56888.0,32.2515,32.3058,32.2515,32.2903,56888.0
2015-07-10 11:40:00,41.59,41.64,41.58,41.64,98313.0,32.2825,32.3213,32.2748,32.3213,98313.0
2015-07-10 11:45:00,41.64,41.72,41.63,41.7,62163.0,32.3213,32.3834,32.3136,32.3679,62163.0
2015-07-10 11:50:00,41.71,41.72,41.69,41.71,16998.0,32.3757,32.3834,32.3601,32.3757,16998.0
2015-07-10 11:55:00,41.7,41.71,41.66,41.66,60194.0,32.3679,32.3757,32.3369,32.3369,60194.0
2015-07-10 12:00:00,41.66,41.68,41.61,41.61,32442.0,32.3369,32.3524,32.298,32.298,32442.0
2015-07-10 12:05:00,41.61,41.65,41.6,41.65,28603.0,32.298,32.3291,32.2903,32.3291,28603.0
2015-07-10 12:10:00,41.65,41.65,41.59,41.61,42169.0,32.3291,32.3291,32.2825,32.298,42169.0
2015-07-10 12:15:00,41.6,41.61,41.58,41.58,35908.0,32.2903,32.298,32.2748,32.2748,35908.0
2015-07-10 12:20:00,41.58,41.62,41.58,41.58,23439.0,32.2748,32.3058,32.2748,32.2748,23439.0
2015-07-10 12:25:00,41.58,41.63,41.58,41.63,39433.0,32.2748,32.3136,32.2748,32.3136,39433.0
2015-07-10 12:30:00,41.63,41.64,41.56,41.61,71769.0,32.3136,32.3213,32.2592,32.298,71769.0
2015-07-10 12:35:00,41.6,41.64,41.58,41.64,20920.0,32.2903,32.3213,32.2748,32.3213,20920.0
2015-07-10 12:40:00,41.64,41.64,41.57,41.58,16453.0,32.3213,32.3213,32.267,32.2748,16453.0
2015-07-10 12:45:00,41.58,41.61,41.58,41.6,15967.0,32.2748,32.298,32.2748,32.2903,15967.0
2015-07-10 12:50:00,41.59,41.63,41.59,41.62,38893.0,32.2825,32.3136,32.2825,32.3058,38893.0
2015-07-10 12:55:00,41.61,41.62,41.57,41.6,19148.0,32.298,32.3058,32.267,32.2903,19148.0
2015-07-10 13:00:00,41.59,41.6,41.54,41.59,24219.0,32.2825,32.2903,32.2437,32.2825,24219.0
2015-07-10 13:05:00,41.59,41.64,41.58,41.59,33486.0,32.2825,32.3213,32.2748,32.2825,33486.0
2015-07-10 13:10:00,41.59,41.6,41.55,41.59,18131.0,32.2825,32.2903,32.2515,32.2825,18131.0
2015-07-10 13:15:00,41.59,41.61,41.57,41.6,51358.0,32.2825,32.298,32.267,32.2903,51358.0
2015-07-10 13:20:00,41.59,41.64,41.58,41.63,19250.0,32.2825,32.3213,32.2748,32.3136,19250.0
2015-07-10 13:25:00,41.64,41.65,41.62,41.65,13852.0,32.3213,32.3291,32.3058,32.3291,13852.0
2015-07-10 13:30:00,41.65,41.65,41.62,41.62,32042.0,32.3291,32.3291,32.3058,32.3058,32042.0
2015-07-10 13:35:00,41.62,41.64,41.6,41.64,25556.0,32.3058,32.3213,32.2903,32.3213,25556.0
2015-07-10 13:40:00,41.62,41.64,41.6,41.63,22210.0,32.3058,32.3213,32.2903,32.3136,22210.0
2015-07-10 13:45:00,41.63,41.63,41.59,41.59,32663.0,32.3136,32.3136,32.2825,32.2825,32663.0
2015-07-10 13:50:00,41.58,41.61,41.57,41.57,22300.0,32.2748,32.298,32.267,32.267,22300.0
2015-07-10 13:55:00,41.57,41.6,41.57,41.6,18950.0,32.267,32.2903,32.267,32.2903,18950.0
2015-07-10 14:00:00,41.61,41.65,41.58,41.65,36759.0,32.298,32.3291,32.2748,32.3291,36759.0
2015-07-10 14:05:00,41.64,41.66,41.61,41.66,25204.0,32.3213,32.3369,32.298,32.3369,25204.0
2015-07-10 14:10:00,41.66,41.69,41.64,41.68,32078.0,32.3369,32.3601,32.3213,32.3524,32078.0
2015-07-10 14:15:00,41.69,41.74,41.68,41.73,72525.0,32.3601,32.3989,32.3524,32.3912,72525.0
2015-07-10 14:20:00,41.73,41.74,41.68,41.68,28064.0,32.3912,32.3989,32.3524,32.3524,28064.0
2015-07-10 14:25:00,41.69,41.71,41.66,41.69,28047.0,32.3601,32.3757,32.3369,32.3601,28047.0
2015-07-10 14:30:00,41.69,41.73,41.68,41.71,37311.0,32.3601,32.3912,32.3524,32.3757,37311.0
2015-07-10 14:35:00,41.7,41.74,41.68,41.73,36249.0,32.3679,32.3989,32.3524,32.3912,36249.0
2015-07-10 14:40:00,41.74,41.76,41.73,41.73,44977.0,32.3989,32.4145,32.3912,32.3912,44977.0
2015-07-10 14:45:00,41.74,41.75,41.72,41.75,30923.0,32.3989,32.4067,32.3834,32.4067,30923.0
2015-07-10 14:50:00,41.75,41.76,41.73,41.75,59171.0,32.4067,32.4145,32.3912,32.4067,59171.0
2015-07-10 14:55:00,41.75,41.76,41.74,41.76,31462.0,32.4067,32.4145,32.3989,32.4145,31462.0
2015-07-10 15:00:00,41.75,41.78,41.72,41.72,60226.0,32.4067,32.43,32.3834,32.3834,60226.0
2015-07-10 15:05:00,41.72,41.73,41.71,41.72,28473.0,32.3834,32.3912,32.3757,32.3834,28473.0
2015-07-10 15:10:00,41.72,41.79,41.72,41.79,56474.0,32.3834,32.4378,32.3834,32.4378,56474.0
2015-07-10 15:15:00,41.79,41.81,41.76,41.78,81025.0,32.4378,32.4533,32.4145,32.43,81025.0
2015-07-10 15:20:00,41.78,41.79,41.75,41.76,58483.0,32.43,32.4378,32.4067,32.4145,58483.0
2015-07-10 15:25:00,41.76,41.77,41.71,41.72,45328.0,32.4145,32.4222,32.3757,32.3834,45328.0
2015-07-10 15:30:00,41.71,41.73,41.7,41.71,42037.0,32.3757,32.3912,32.3679,32.3757,42037.0
2015-07-10 15:35:00,41.7,41.75,41.69,41.73,64971.0,32.3679,32.4067,32.3601,32.3912,64971.0
2015-07-10 15:40:00,41.73,41.74,41.7,41.74,90296.0,32.3912,32.3989,32.3679,32.3989,90296.0
2015-07-10 15:45:00,41.74,41.75,41.69,41.72,104454.0,32.3989,32.4067,32.3601,32.3834,104454.0
2015-07-10 15:50:00,41.72,41.74,41.71,41.72,115872.0,32.3834,32.3989,32.3757,32.3834,115872.0
2015-07-10 15:55:00,41.73,41.76,41.7,41.7,442612.0,32.3912,32.4145,32.3679,32.3679,442612.0
2015-07-13 09:30:00,41.85,42.1,41.83,42.06,216357.0,32.4843,32.6784,32.4688,32.6473,216357.0
2015-07-13 09:35:00,42.07,42.15,42.03,42.07,129220.0,32.6551,32.7172,32.624,32.6551,129220.0
2015-07-13 09:40:00,42.07,42.09,42.0,42.09,110413.0,32.6551,32.6706,32.6008,32.6706,110413.0
2015-07-13 09:45:00,42.1,42.23,42.05,42.23,130846.0,32.6784,32.7793,32.6396,32.7793,130846.0
2015-07-13 09:50:00,42.23,42.25,42.08,42.08,44824.0,32.7793,32.7948,32.6629,32.6629,44824.0
2015-07-13 09:55:00,42.09,42.11,42.05,42.09,26688.0,32.6706,32.6861,32.6396,32.6706,26688.0
2015-07-13 10:00:00,42.09,42.12,42.03,42.05,64753.0,32.6706,32.6939,32.624,32.6396,64753.0
2015-07-13 10:05:00,42.05,42.1,42.04,42.09,67849.0,32.6396,32.6784,32.6318,32.6706,67849.0
2015-07-13 10:10:00,42.09,42.14,42.06,42.14,59017.0,32.6706,32.7094,32.6473,32.7094,59017.0
2015-07-13 10:15:00,42.14,42.15,42.1,42.11,64210.0,32.7094,32.7172,32.6784,32.6861,64210.0
2015-07-13 10:20:00,42.11,42.16,42.1,42.14,87179.0,32.6861,32.725,32.6784,32.7094,87179.0
2015-07-13 10:25:00,42.13,42.16,42.11,42.11,32561.0,32.7017,32.725,32.6861,32.6861,32561.0
2015-07-13 10:30:00,42.11,42.16,42.1,42.13,44887.0,32.6861,32.725,32.6784,32.7017,44887.0
2015-07-13 10:35:00,42.13,42.17,42.1,42.16,45677.0,32.7017,32.7327,32.6784,32.725,45677.0
2015-07-13 10:40:00,42.16,42.18,42.16,42.17,29545.0,32.725,32.7405,32.725,32.7327,29545.0
2015-07-13 10:45:00,42.17,42.18,42.13,42.16,65866.0,32.7327,32.7405,32.7017,32.725,65866.0
2015-07-13 10:50:00,42.17,42.2,42.15,42.19,25867.0,32.7327,32.756,32.7172,32.7482,25867.0
2015-07-13 10:55:00,42.19,42.27,42.19,42.25,145860.0,32.7482,32.8103,32.7482,32.7948,145860.0
2015-07-13 11:00:00,42.26,42.27,42.21,42.21,36666.0,32.8026,32.8103,32.7638,32.7638,36666.0
2015-07-13 11:05:00,42.21,42.22,42.16,42.19,29705.0,32.7638,32.7715,32.725,32.7482,29705.0
2015-07-13 11:10:00,42.19,42.21,42.15,42.17,88384.0,32.7482,32.7638,32.7172,32.7327,88384.0
2015-07-13 11:15:00,42.18,42.21,42.15,42.19,43352.0,32.7405,32.7638,32.7172,32.7482,43352.0
2015-07-13 11:20:00,42.19,42.25,42.18,42.25,52335.0,32.7482,32.7948,32.7405,32.7948,52335.0
2015-07-13 11:25:00,42.25,42.25,42.22,42.25,33088.0,32.7948,32.7948,32.7715,32.7948,33088.0
2015-07-13 11:30:00,42.25,42.25,42.24,42.24,53373.0,32.7948,32.7948,32.7871,32.7871,53373.0
2015-07-13 11:35:00,42.25,42.25,42.18,42.19,40414.0,32.7948,32.7948,32.7405,32.7482,40414.0
2015-07-13 11:40:00,42.18,42.2,42.17,42.19,46646.0,32.7405,32.756,32.7327,32.7482,46646.0
2015-07-13 11:45:00,42.19,42.19,42.17,42.17,16352.0,32.7482,32.7482,32.7327,32.7327,16352.0
2015-07-13 11:50:00,42.18,42.21,42.17,42.19,28660.0,32.7405,32.7638,32.7327,32.7482,28660.0
2015-07-13 11:55:00,42.19,42.2,42.16,42.19,31358.0,32.7482,32.756,32.725,32.7482,31358.0
2015-07-13 12:00:00,42.18,42.2,42.18,42.19,31348.0,32.7405,32.756,32.7405,32.7482,31348.0
2015-07-13 12:05:00,42.19,42.19,42.14,42.16,64723.0,32.7482,32.7482,32.7094,32.725,64723.0
2015-07-13 12:10:00,42.16,42.18,42.16,42.17,30303.0,32.725,32.7405,32.725,32.7327,30303.0
2015-07-13 12:15:00,42.18,42.18,42.16,42.16,35964.0,32.7405,32.7405,32.725,32.725,35964.0
2015-07-13 12:20:00,42.17,42.17,42.14,42.16,35379.0,32.7327,32.7327,32.7094,32.725,35379.0
2015-07-13 12:25:00,42.15,42.18,42.15,42.18,38450.0,32.7172,32.7405,32.7172,32.7405,38450.0
2015-07-13 12:30:00,42.17,42.2,42.17,42.19,36212.0,32.7327,32.756,32.7327,32.7482,36212.0
2015-07-13 12:35:00,42.2,42.2,42.14,42.15,34526.0,32.756,32.756,32.7094,32.7172,34526.0
2015-07-13 12:40:00,42.15,42.21,42.13,42.2,63770.0,32.7172,32.7638,32.7017,32.756,63770.0
2015-07-13 12:45:00,42.2,42.2,42.18,42.19,25018.0,32.756,32.756,32.7405,32.7482,25018.0
2015-07-13 12:50:00,42.19,42.21,42.18,42.2,59548.0,32.7482,32.7638,32.7405,32.756,59548.0
2015-07-13 12:55:00,42.2,42.2,42.13,42.13,22764.0,32.756,32.756,32.7017,32.7017,22764.0
2015-07-13 13:00:00,42.13,42.17,42.12,42.17,39142.0,32.7017,32.7327,32.6939,32.7327,39142.0
2015-07-13 13:05:00,42.16,42.21,42.16,42.2,39758.0,32.725,32.7638,32.725,32.756,39758.0
2015-07-13 13:10:00,42.21,42.21,42.18,42.19,38723.0,32.7638,32.7638,32.7405,32.7482,38723.0
2015-07-13 13:15:00,42.18,42.2,42.17,42.2,37121.0,32.7405,32.756,32.7327,32.756,37121.0
2015-07-13 13:20:00,42.2,42.2,42.18,42.19,32013.0,32.756,32.756,32.7405,32.7482,32013.0
2015-07-13 13:25:00,42.19,42.2,42.17,42.18,30830.0,32.7482,32.756,32.7327,32.7405,30830.0
2015-07-13 13:30:00,42.18,42.18,42.16,42.16,18059.0,32.7405,32.7405,32.725,32.725,18059.0
2015-07-13 13:35:00,42.16,42.23,42.16,42.22,44709.0,32.725,32.7793,32.725,32.7715,44709.0
2015-07-13 13:40:00,42.23,42.23,42.2,42.23,37452.0,32.7793,32.7793,32.756,32.7793,37452.0
2015-07-13 13:45:00,42.23,42.23,42.19,42.2,35381.0,32.7793,32.7793,32.7482,32.756,35381.0
2015-07-13 13:50:00,42.21,42.24,42.2,42.22,52060.0,32.7638,32.7871,32.756,32.7715,52060.0
2015-07-13 13:55:00,42.23,42.24,42.22,42.22,21726.0,32.7793,32.7871,32.7715,32.7715,21726.0
2015-07-13 14:00:00,42.23,42.23,42.22,42.23,9050.0,32.7793,32.7793,32.7715,32.7793,9050.0
2015-07-13 14:05:00,42.23,42.24,42.22,42.24,23945.0,32.7793,32.7871,32.7715,32.7871,23945.0
2015-07-13 14:10:00,42.23,42.26,42.23,42.23,140541.0,32.7793,32.8026,32.7793,32.7793,140541.0
2015-07-13 14:15:00,42.24,42.25,42.23,42.24,22369.0,32.7871,32.7948,32.7793,32.7871,22369.0
2015-07-13 14:20:00,42.25,42.26,42.24,42.25,48440.0,32.7948,32.8026,32.7871,32.7948,48440.0
2015-07-13 14:25:00,42.24,42.25,42.21,42.23,26292.0,32.7871,32.7948,32.7638,32.7793,26292.0
2015-07-13 14:30:00,42.24,42.25,42.22,42.25,30309.0,32.7871,32.7948,32.7715,32.7948,30309.0
2015-07-13 14:35:00,42.25,42.25,42.24,42.24,56766.0,32.7948,32.7948,32.7871,32.7871,56766.0
2015-07-13 14:40:00,42.25,42.25,42.24,42.25,79204.0,32.7948,32.7948,32.7871,32.7948,79204.0
2015-07-13 14:45:00,42.25,42.29,42.24,42.27,162811.0,32.7948,32.8259,32.7871,32.8103,162811.0
2015-07-13 14:50:00,42.27,42.3,42.25,42.29,124684.0,32.8103,32.8336,32.7948,32.8259,124684.0
2015-07-13 14:55:00,42.3,42.39,42.29,42.35,720281.0,32.8336,32.9035,32.8259,32.8724,720281.0
2015-07-13 15:00:00,42.35,42.39,42.34,42.36,114075.0,32.8724,32.9035,32.8647,32.8802,114075.0
2015-07-13 15:05:00,42.36,42.42,42.36,42.38,173319.0,32.8802,32.9268,32.8802,32.8957,173319.0
2015-07-13 15:10:00,42.38,42.4,42.37,42.38,62053.0,32.8957,32.9112,32.888,32.8957,62053.0
2015-07-13 15:15:00,42.37,42.4,42.37,42.38,115951.0,32.888,32.9112,32.888,32.8957,115951.0
2015-07-13 15:20:00,42.39,42.43,42.38,42.41,283687.0,32.9035,32.9345,32.8957,32.919,283687.0
2015-07-13 15:25:00,42.42,42.43,42.39,42.41,98692.0,32.9268,32.9345,32.9035,32.919,98692.0
2015-07-13 15:30:00,42.41,42.45,42.4,42.43,116145.0,32.919,32.9501,32.9112,32.9345,116145.0
2015-07-13 15:35:00,42.43,42.46,42.42,42.44,118106.0,32.9345,32.9578,32.9268,32.9423,118106.0
2015-07-13 15:40:00,42.45,42.46,42.43,42.45,324642.0,32.9501,32.9578,32.9345,32.9501,324642.0
2015-07-13 15:45:00,42.45,42.5,42.44,42.47,192274.0,32.9501,32.9889,32.9423,32.9656,192274.0
2015-07-13 15:50:00,42.48,42.48,42.43,42.44,185943.0,32.9733,32.9733,32.9345,32.9423,185943.0
2015-07-13 15:55:00,42.43,42.44,42.38,42.38,488292.0,32.9345,32.9423,32.8957,32.8957,488292.0
2015-07-14 09:30:00,42.19,42.31,42.06,42.23,112875.0,32.7482,32.8414,32.6473,32.7793,112875.0
2015-07-14 09:35:00,42.23,42.35,42.22,42.29,22636.0,32.7793,32.8724,32.7715,32.8259,22636.0
2015-07-14 09:40:00,42.3,42.31,42.21,42.28,73791.0,32.8336,32.8414,32.7638,32.8181,73791.0
2015-07-14 09:45:00,42.28,42.35,42.27,42.35,57307.0,32.8181,32.8724,32.8103,32.8724,57307.0
2015-07-14 09:50:00,42.34,42.35,42.3,42.32,69597.0,32.8647,32.8724,32.8336,32.8491,69597.0
2015-07-14 09:55:00,42.31,42.32,42.25,42.27,18335.0,32.8414,32.8491,32.7948,32.8103,18335.0
2015-07-14 10:00:00,42.28,42.31,42.26,42.3,14870.0,32.8181,32.8414,32.8026,32.8336,14870.0
2015-07-14 10:05:00,42.31,42.32,42.29,42.31,18682.0,32.8414,32.8491,32.8259,32.8414,18682.0
2015-07-14 10:10:00,42.31,42.37,42.3,42.35,26851.0,32.8414,32.888,32.8336,32.8724,26851.0
2015-07-14 10:15:00,42.35,42.36,42.33,42.36,27841.0,32.8724,32.8802,32.8569,32.8802,27841.0
2015-07-14 10:20:00,42.36,42.39,42.35,42.38,46008.0,32.8802,32.9035,32.8724,32.8957,46008.0
2015-07-14 10:25:00,42.38,42.45,42.36,42.45,36690.0,32.8957,32.9501,32.8802,32.9501,36690.0
2015-07-14 10:30:00,42.45,42.45,42.41,42.41,38754.0,32.9501,32.9501,32.919,32.919,38754.0
2015-07-14 10:35:00,42.42,42.46,42.42,42.42,25173.0,32.9268,32.9578,32.9268,32.9268,25173.0
2015-07-14 10:40:00,42.43,42.44,42.39,42.41,15049.0,32.9345,32.9423,32.9035,32.919,15049.0
2015-07-14 10:45:00,42.41,42.41,42.36,42.38,22608.0,32.919,32.919,32.8802,32.8957,22608.0
2015-07-14 10:50:00,42.38,42.4,42.37,42.4,22380.0,32.8957,32.9112,32.888,32.9112,22380.0
2015-07-14 10:55:00,42.39,42.42,42.38,42.4,22316.0,32.9035,32.9268,32.8957,32.9112,22316.0
2015-07-14 11:00:00,42.39,42.42,42.38,42.41,20012.0,32.9035,32.9268,32.8957,32.919,20012.0
2015-07-14 11:05:00,42.41,42.42,42.39,42.39,18755.0,32.919,32.9268,32.9035,32.9035,18755.0
2015-07-14 11:10:00,42.39,42.43,42.38,42.41,21541.0,32.9035,32.9345,32.8957,32.919,21541.0
2015-07-14 11:15:00,42.42,42.55,42.41,42.48,99735.0,32.9268,33.0277,32.919,32.9733,99735.0
2015-07-14 11:20:00,42.49,42.5,42.47,42.49,32240.0,32.9811,32.9889,32.9656,32.9811,32240.0
2015-07-14 11:25:00,42.48,42.49,42.47,42.49,22789.0,32.9733,32.9811,32.9656,32.9811,22789.0
2015-07-14 11:30:00,42.48,42.5,42.47,42.48,19157.0,32.9733,32.9889,32.9656,32.9733,19157.0
2015-07-14 11:35:00,42.48,42.49,42.47,42.48,15903.0,32.9733,32.9811,32.9656,32.9733,15903.0
2015-07-14 11:40:00,42.47,42.48,42.43,42.44,15110.0,32.9656,32.9733,32.9345,32.9423,15110.0
2015-07-14 11:45:00,42.44,42.45,42.41,42.42,25797.0,32.9423,32.9501,32.919,32.9268,25797.0
2015-07-14 11:50:00,42.42,42.47,42.42,42.46,34577.0,32.9268,32.9656,32.9268,32.9578,34577.0
2015-07-14 11:55:00,42.46,42.46,42.44,42.44,15502.0,32.9578,32.9578,32.9423,32.9423,15502.0
2015-07-14 12:00:00,42.43,42.46,42.43,42.45,15697.0,32.9345,32.9578,32.9345,32.9501,15697.0
2015-07-14 12:05:00,42.45,42.45,42.4,42.41,13866.0,32.9501,32.9501,32.9112,32.919,13866.0
2015-07-14 12:10:00,42.41,42.42,42.39,42.39,6019.0,32.919,32.9268,32.9035,32.9035,6019.0
2015-07-14 12:15:00,42.39,42.4,42.38,42.4,18041.0,32.9035,32.9112,32.8957,32.9112,18041.0
2015-07-14 12:20:00,42.41,42.41,42.38,42.38,14700.0,32.919,32.919,32.8957,32.8957,14700.0
2015-07-14 12:25:00,42.39,42.39,42.37,42.38,10700.0,32.9035,32.9035,32.888,32.8957,10700.0
2015-07-14 12:30:00,42.37,42.4,42.37,42.38,19096.0,32.888,32.9112,32.888,32.8957,19096.0
2015-07-14 12:35:00,42.38,42.38,42.37,42.38,8510.0,32.8957,32.8957,32.888,32.8957,8510.0
2015-07-14 12:40:00,42.38,42.39,42.37,42.38,14391.0,32.8957,32.9035,32.888,32.8957,14391.0
2015-07-14 12:45:00,42.37,42.38,42.31,42.32,25113.0,32.888,32.8957,32.8414,32.8491,25113.0
2015-07-14 12:50:00,42.32,42.33,42.31,42.33,22559.0,32.8491,32.8569,32.8414,32.8569,22559.0
2015-07-14 12:55:00,42.32,42.36,42.32,42.36,26552.0,32.8491,32.8802,32.8491,32.8802,26552.0
2015-07-14 13:00:00,42.36,42.36,42.32,42.34,54027.0,32.8802,32.8802,32.8491,32.8647,54027.0
2015-07-14 13:05:00,42.34,42.35,42.33,42.34,15787.0,32.8647,32.8724,32.8569,32.8647,15787.0
2015-07-14 13:10:00,42.35,42.38,42.34,42.36,28226.0,32.8724,32.8957,32.8647,32.8802,28226.0
2015-07-14 13:15:00,42.36,42.38,42.36,42.38,32078.0,32.8802,32.8957,32.8802,32.8957,32078.0
2015-07-14 13:20:00,42.38,42.38,42.36,42.38,33276.0,32.8957,32.8957,32.8802,32.8957,33276.0
2015-07-14 13:25:00,42.38,42.42,42.38,42.42,17332.0,32.8957,32.9268,32.8957,32.9268,17332.0
2015-07-14 13:30:00,42.42,42.42,42.41,42.42,6334.0,32.9268,32.9268,32.919,32.9268,6334.0
2015-07-14 13:35:00,42.42,42.42,42.39,42.42,25204.0,32.9268,32.9268,32.9035,32.9268,25204.0
2015-07-14 13:40:00,42.41,42.43,42.4,42.42,20698.0,32.919,32.9345,32.9112,32.9268,20698.0
2015-07-14 13:45:00,42.43,42.44,42.42,42.44,10983.0,32.9345,32.9423,32.9268,32.9423,10983.0
2015-07-14 13:50:00,42.44,42.46,42.43,42.46,8873.0,32.9423,32.9578,32.9345,32.9578,8873.0
2015-07-14 13:55:00,42.45,42.46,42.45,42.46,10899.0,32.9501,32.9578,32.9501,32.9578,10899.0
2015-07-14 14:00:00,42.45,42.46,42.42,42.43,20145.0,32.9501,32.9578,32.9268,32.9345,20145.0
2015-07-14 14:05:00,42.43,42.45,42.43,42.44,26202.0,32.9345,32.9501,32.9345,32.9423,26202.0
2015-07-14 14:10:00,42.45,42.45,42.42,42.45,12906.0,32.9501,32.9501,32.9268,32.9501,12906.0
2015-07-14 14:15:00,42.45,42.48,42.44,42.48,22335.0,32.9501,32.9733,32.9423,32.9733,22335.0
2015-07-14 14:20:00,42.48,42.48,42.46,42.48,24946.0,32.9733,32.9733,32.9578,32.9733,24946.0
2015-07-14 14:25:00,42.47,42.5,42.47,42.49,22455.0,32.9656,32.9889,32.9656,32.9811,22455.0
2015-07-14 14:30:00,42.49,42.5,42.48,42.48,48612.0,32.9811,32.9889,32.9733,32.9733,48612.0
2015-07-14 14:35:00,42.49,42.5,42.47,42.48,24279.0,32.9811,32.9889,32.9656,32.9733,24279.0
2015-07-14 14:40:00,42.48,42.5,42.47,42.47,18614.0,32.9733,32.9889,32.9656,32.9656,18614.0
2015-07-14 14:45:00,42.48,42.48,42.47,42.47,9466.0,32.9733,32.9733,32.9656,32.9656,9466.0
2015-07-14 14:50:00,42.48,42.5,42.47,42.5,15353.0,32.9733,32.9889,32.9656,32.9889,15353.0
2015-07-14 14:55:00,42.5,42.5,42.49,42.49,21953.0,32.9889,32.9889,32.9811,32.9811,21953.0
2015-07-14 15:00:00,42.49,42.52,42.49,42.51,131608.0,32.9811,33.0044,32.9811,32.9966,131608.0
2015-07-14 15:05:00,42.51,42.51,42.5,42.51,8930.0,32.9966,32.9966,32.9889,32.9966,8930.0
2015-07-14 15:10:00,42.51,42.54,42.5,42.54,19340.0,32.9966,33.0199,32.9889,33.0199,19340.0
2015-07-14 15:15:00,42.54,42.55,42.51,42.51,126626.0,33.0199,33.0277,32.9966,32.9966,126626.0
2015-07-14 15:20:00,42.51,42.53,42.51,42.52,44107.0,32.9966,33.0122,32.9966,33.0044,44107.0
2015-07-14 15:25:00,42.53,42.55,42.53,42.54,44649.0,33.0122,33.0277,33.0122,33.0199,44649.0
2015-07-14 15:30:00,42.54,42.54,42.51,42.52,33511.0,33.0199,33.0199,32.9966,33.0044,33511.0
2015-07-14 15:35:00,42.51,42.52,42.51,42.51,43993.0,32.9966,33.0044,32.9966,32.9966,43993.0
2015-07-14 15:40:00,42.51,42.55,42.51,42.53,145499.0,32.9966,33.0277,32.9966,33.0122,145499.0
2015-07-14 15:45:00,42.53,42.56,42.53,42.54,199845.0,33.0122,33.0354,33.0122,33.0199,199845.0
2015-07-14 15:50:00,42.54,42.55,42.51,42.52,123381.0,33.0199,33.0277,32.9966,33.0044,123381.0
2015-07-14 15:55:00,42.53,42.54,42.51,42.53,227096.0,33.0122,33.0199,32.9966,33.0122,227096.0
2015-07-15 09:30:00,42.6,42.73,42.46,42.72,108666.0,33.0665,33.1674,32.9578,33.1596,108666.0
2015-07-15 09:35:00,42.72,42.75,42.7,42.74,92220.0,33.1596,33.1829,33.1441,33.1752,92220.0
2015-07-15 09:40:00,42.72,42.73,42.64,42.65,62991.0,33.1596,33.1674,33.0975,33.1053,62991.0
2015-07-15 09:45:00,42.64,42.75,42.63,42.72,80626.0,33.0975,33.1829,33.0898,33.1596,80626.0
2015-07-15 09:50:00,42.71,42.74,42.67,42.73,39205.0,33.1519,33.1752,33.1208,33.1674,39205.0
2015-07-15 09:55:00,42.74,42.75,42.73,42.74,52504.0,33.1752,33.1829,33.1674,33.1752,52504.0
2015-07-15 10:00:00,42.74,42.75,42.69,42.71,17257.0,33.1752,33.1829,33.1363,33.1519,17257.0
2015-07-15 10:05:00,42.7,42.75,42.69,42.75,31339.0,33.1441,33.1829,33.1363,33.1829,31339.0
2015-07-15 10:10:00,42.74,42.75,42.72,42.75,12777.0,33.1752,33.1829,33.1596,33.1829,12777.0
2015-07-15 10:15:00,42.75,42.76,42.73,42.76,79966.0,33.1829,33.1907,33.1674,33.1907,79966.0
2015-07-15 10:20:00,42.76,42.76,42.7,42.73,47701.0,33.1907,33.1907,33.1441,33.1674,47701.0
2015-07-15 10:25:00,42.73,42.76,42.72,42.73,29173.0,33.1674,33.1907,33.1596,33.1674,29173.0
2015-07-15 10:30:00,42.73,42.76,42.71,42.76,22924.0,33.1674,33.1907,33.1519,33.1907,22924.0
2015-07-15 10:35:00,42.75,42.76,42.71,42.71,26188.0,33.1829,33.1907,33.1519,33.1519,26188.0
2015-07-15 10:40:00,42.71,42.73,42.67,42.69,21969.0,33.1519,33.1674,33.1208,33.1363,21969.0
2015-07-15 10:45:00,42.69,42.69,42.66,42.68,9483.0,33.1363,33.1363,33.1131,33.1286,9483.0
2015-07-15 10:50:00,42.69,42.72,42.68,42.72,10585.0,33.1363,33.1596,33.1286,33.1596,10585.0
2015-07-15 10:55:00,42.72,42.73,42.68,42.71,16383.0,33.1596,33.1674,33.1286,33.1519,16383.0
2015-07-15 11:00:00,42.7,42.71,42.69,42.7,6767.0,33.1441,33.1519,33.1363,33.1441,6767.0
2015-07-15 11:05:00,42.7,42.73,42.68,42.73,17080.0,33.1441,33.1674,33.1286,33.1674,17080.0
2015-07-15 11:10:00,42.72,42.73,42.68,42.68,9508.0,33.1596,33.1674,33.1286,33.1286,9508.0
2015-07-15 11:15:00,42.68,42.76,42.68,42.76,32814.0,33.1286,33.1907,33.1286,33.1907,32814.0
2015-07-15 11:20:00,42.75,42.81,42.73,42.8,50529.0,33.1829,33.2295,33.1674,33.2217,50529.0
2015-07-15 11:25:00,42.8,42.82,42.79,42.81,57935.0,33.2217,33.2373,33.214,33.2295,57935.0
2015-07-15 11:30:00,42.81,42.81,42.75,42.77,97283.0,33.2295,33.2295,33.1829,33.1984,97283.0
2015-07-15 11:35:00,42.76,42.77,42.73,42.75,14655.0,33.1907,33.1984,33.1674,33.1829,14655.0
2015-07-15 11:40:00,42.75,42.75,42.71,42.74,22834.0,33.1829,33.1829,33.1519,33.1752,22834.0
2015-07-15 11:45:00,42.74,42.77,42.72,42.72,17718.0,33.1752,33.1984,33.1596,33.1596,17718.0
2015-07-15 11:50:00,42.72,42.73,42.66,42.67,20846.0,33.1596,33.1674,33.1131,33.1208,20846.0
2015-07-15 11:55:00,42.66,42.66,42.63,42.65,11348.0,33.1131,33.1131,33.0898,33.1053,11348.0
2015-07-15 12:00:00,42.66,42.7,42.65,42.68,26981.0,33.1131,33.1441,33.1053,33.1286,26981.0
2015-07-15 12:05:00,42.67,42.71,42.65,42.68,19841.0,33.1208,33.1519,33.1053,33.1286,19841.0
2015-07-15 12:10:00,42.67,42.68,42.66,42.68,21613.0,33.1208,33.1286,33.1131,33.1286,21613.0
2015-07-15 12:15:00,42.68,42.69,42.66,42.67,16442.0,33.1286,33.1363,33.1131,33.1208,16442.0
2015-07-15 12:20:00,42.66,42.69,42.66,42.68,18581.0,33.1131,33.1363,33.1131,33.1286,18581.0
2015-07-15 12:25:00,42.68,42.7,42.67,42.7,10834.0,33.1286,33.1441,33.1208,33.1441,10834.0
2015-07-15 12:30:00,42.7,42.72,42.69,42.71,32600.0,33.1441,33.1596,33.1363,33.1519,32600.0
2015-07-15 12:35:00,42.7,42.74,42.7,42.74,19469.0,33.1441,33.1752,33.1441,33.1752,19469.0
2015-07-15 12:40:00,42.74,42.75,42.73,42.75,21304.0,33.1752,33.1829,33.1674,33.1829,21304.0
2015-07-15 12:45:00,42.75,42.75,42.72,42.72,9158.0,33.1829,33.1829,33.1596,33.1596,9158.0
2015-07-15 12:50:00,42.72,42.72,42.7,42.71,11565.0,33.1596,33.1596,33.1441,33.1519,11565.0
2015-07-15 12:55:00,42.72,42.73,42.71,42.72,12309.0,33.1596,33.1674,33.1519,33.1596,12309.0
2015-07-15 13:00:00,42.72,42.73,42.69,42.72,24974.0,33.1596,33.1674,33.1363,33.1596,24974.0
2015-07-15 13:05:00,42.73,42.79,42.73,42.78,15888.0,33.1674,33.214,33.1674,33.2062,15888.0
2015-07-15 13:10:00,42.77,42.8,42.76,42.79,20337.0,33.1984,33.2217,33.1907,33.214,20337.0
2015-07-15 13:15:00,42.8,42.8,42.77,42.8,25207.0,33.2217,33.2217,33.1984,33.2217,25207.0
2015-07-15 13:20:00,42.8,42.8,42.78,42.79,15403.0,33.2217,33.2217,33.2062,33.214,15403.0
2015-07-15 13:25:00,42.79,42.8,42.76,42.77,10717.0,33.214,33.2217,33.1907,33.1984,10717.0
2015-07-15 13:30:00,42.77,42.8,42.76,42.8,6799.0,33.1984,33.2217,33.1907,33.2217,6799.0
2015-07-15 13:35:00,42.8,42.8,42.77,42.77,41642.0,33.2217,33.2217,33.1984,33.1984,41642.0
2015-07-15 13:40:00,42.77,42.8,42.77,42.78,20283.0,33.1984,33.2217,33.1984,33.2062,20283.0
2015-07-15 13:45:00,42.78,42.8,42.77,42.78,12803.0,33.2062,33.2217,33.1984,33.2062,12803.0
2015-07-15 13:50:00,42.78,42.8,42.78,42.8,12687.0,33.2062,33.2217,33.2062,33.2217,12687.0
2015-07-15 13:55:00,42.8,42.8,42.77,42.79,17432.0,33.2217,33.2217,33.1984,33.214,17432.0
2015-07-15 14:00:00,42.79,42.8,42.78,42.8,12693.0,33.214,33.2217,33.2062,33.2217,12693.0
2015-07-15 14:05:00,42.8,42.8,42.78,42.8,21733.0,33.2217,33.2217,33.2062,33.2217,21733.0
2015-07-15 14:10:00,42.79,42.8,42.78,42.8,30717.0,33.214,33.2217,33.2062,33.2217,30717.0
2015-07-15 14:15:00,42.8,42.8,42.77,42.79,26552.0,33.2217,33.2217,33.1984,33.214,26552.0
2015-07-15 14:20:00,42.78,42.8,42.77,42.79,23086.0,33.2062,33.2217,33.1984,33.214,23086.0
2015-07-15 14:25:00,42.79,42.8,42.78,42.79,15743.0,33.214,33.2217,33.2062,33.214,15743.0
2015-07-15 14:30:00,42.79,42.79,42.77,42.77,22769.0,33.214,33.214,33.1984,33.1984,22769.0
2015-07-15 14:35:00,42.77,42.78,42.73,42.74,68446.0,33.1984,33.2062,33.1674,33.1752,68446.0
2015-07-15 14:40:00,42.75,42.75,42.69,42.71,45585.0,33.1829,33.1829,33.1363,33.1519,45585.0
2015-07-15 14:45:00,42.7,42.7,42.65,42.66,62695.0,33.1441,33.1441,33.1053,33.1131,62695.0
2015-07-15 14:50:00,42.65,42.66,42.61,42.61,34744.0,33.1053,33.1131,33.0742,33.0742,34744.0
2015-07-15 14:55:00,42.61,42.62,42.58,42.62,32305.0,33.0742,33.082,33.051,33.082,32305.0
2015-07-15 15:00:00,42.62,42.66,42.62,42.66,12598.0,33.082,33.1131,33.082,33.1131,12598.0
2015-07-15 15:05:00,42.66,42.67,42.62,42.63,24081.0,33.1131,33.1208,33.082,33.0898,24081.0
2015-07-15 15:10:00,42.63,42.66,42.62,42.64,40508.0,33.0898,33.1131,33.082,33.0975,40508.0
2015-07-15 15:15:00,42.64,42.66,42.63,42.66,19659.0,33.0975,33.1131,33.0898,33.1131,19659.0
2015-07-15 15:20:00,42.65,42.66,42.6,42.64,30565.0,33.1053,33.1131,33.0665,33.0975,30565.0
2015-07-15 15:25:00,42.63,42.69,42.62,42.69,32181.0,33.0898,33.1363,33.082,33.1363,32181.0
2015-07-15 15:30:00,42.68,42.72,42.66,42.71,57627.0,33.1286,33.1596,33.1131,33.1519,57627.0
2015-07-15 15:35:00,42.7,42.71,42.67,42.68,58622.0,33.1441,33.1519,33.1208,33.1286,58622.0
2015-07-15 15:40:00,42.68,42.7,42.64,42.67,87263.0,33.1286,33.1441,33.0975,33.1208,87263.0
2015-07-15 15:45:00,42.66,42.66,42.61,42.63,65944.0,33.1131,33.1131,33.0742,33.0898,65944.0
2015-07-15 15:50:00,42.64,42.68,42.63,42.67,109932.0,33.0975,33.1286,33.0898,33.1208,109932.0
2015-07-15 15:55:00,42.67,42.68,42.64,42.68,169786.0,33.1208,33.1286,33.0975,33.1286,169786.0
2015-07-16 09:30:00,43.08,43.12,42.89,42.96,112245.0,33.4391,33.4701,33.2916,33.3459,112245.0
2015-07-16 09:35:00,42.95,42.99,42.91,42.98,21813.0,33.3382,33.3692,33.3071,33.3614,21813.0
2015-07-16 09:40:00,42.98,43.0,42.95,43.0,57840.0,33.3614,33.377,33.3382,33.377,57840.0
2015-07-16 09:45:00,43.0,43.0,42.96,42.98,51625.0,33.377,33.377,33.3459,33.3614,51625.0
2015-07-16 09:50:00,42.99,43.0,42.98,42.99,48651.0,33.3692,33.377,33.3614,33.3692,48651.0
2015-07-16 09:55:00,42.98,43.03,42.95,43.01,77957.0,33.3614,33.4003,33.3382,33.3847,77957.0
2015-07-16 10:00:00,43.01,43.02,42.96,42.98,43640.0,33.3847,33.3925,33.3459,33.3614,43640.0
2015-07-16 10:05:00,42.97,42.99,42.95,42.98,29650.0,33.3537,33.3692,33.3382,33.3614,29650.0
2015-07-16 10:10:00,42.98,43.01,42.95,42.95,26420.0,33.3614,33.3847,33.3382,33.3382,26420.0
2015-07-16 10:15:00,42.95,42.98,42.93,42.98,23234.0,33.3382,33.3614,33.3226,33.3614,23234.0
2015-07-16 10:20:00,42.97,43.0,42.97,43.0,25735.0,33.3537,33.377,33.3537,33.377,25735.0
2015-07-16 10:25:00,42.99,43.01,42.97,42.98,41910.0,33.3692,33.3847,33.3537,33.3614,41910.0
2015-07-16 10:30:00,42.98,43.0,42.98,43.0,23982.0,33.3614,33.377,33.3614,33.377,23982.0
2015-07-16 10:35:00,42.99,43.01,42.96,42.96,40756.0,33.3692,33.3847,33.3459,33.3459,40756.0
2015-07-16 10:40:00,42.97,42.98,42.94,42.95,19567.0,33.3537,33.3614,33.3304,33.3382,19567.0
2015-07-16 10:45:00,42.94,42.95,42.91,42.91,18179.0,33.3304,33.3382,33.3071,33.3071,18179.0
2015-07-16 10:50:00,42.92,42.95,42.92,42.95,17225.0,33.3149,33.3382,33.3149,33.3382,17225.0
2015-07-16 10:55:00,42.95,42.96,42.93,42.96,15906.0,33.3382,33.3459,33.3226,33.3459,15906.0
2015-07-16 11:00:00,42.96,42.98,42.94,42.94,25428.0,33.3459,33.3614,33.3304,33.3304,25428.0
2015-07-16 11:05:00,42.94,42.94,42.89,42.9,25542.0,33.3304,33.3304,33.2916,33.2993,25542.0
2015-07-16 11:10:00,42.9,42.91,42.87,42.88,11805.0,33.2993,33.3071,33.2761,33.2838,11805.0
2015-07-16 11:15:00,42.89,42.91,42.86,42.91,28321.0,33.2916,33.3071,33.2683,33.3071,28321.0
2015-07-16 11:20:00,42.91,42.92,42.87,42.87,18125.0,33.3071,33.3149,33.2761,33.2761,18125.0
2015-07-16 11:25:00,42.88,42.92,42.87,42.9,18707.0,33.2838,33.3149,33.2761,33.2993,18707.0
2015-07-16 11:30:00,42.91,42.95,42.91,42.95,25133.0,33.3071,33.3382,33.3071,33.3382,25133.0
2015-07-16 11:35:00,42.95,42.97,42.93,42.97,23033.0,33.3382,33.3537,33.3226,33.3537,23033.0
2015-07-16 11:40:00,42.97,42.98,42.95,42.98,27014.0,33.3537,33.3614,33.3382,33.3614,27014.0
2015-07-16 11:45:00,42.98,43.0,42.97,42.98,41505.0,33.3614,33.377,33.3537,33.3614,41505.0
2015-07-16 11:50:00,42.98,43.01,42.98,42.99,18360.0,33.3614,33.3847,33.3614,33.3692,18360.0
2015-07-16 11:55:00,43.0,43.01,42.98,42.98,18288.0,33.377,33.3847,33.3614,33.3614,18288.0
2015-07-16 12:00:00,42.98,42.98,42.95,42.97,16196.0,33.3614,33.3614,33.3382,33.3537,16196.0
2015-07-16 12:05:00,42.96,42.96,42.91,42.93,17972.0,33.3459,33.3459,33.3071,33.3226,17972.0
2015-07-16 12:10:00,42.93,42.96,42.93,42.95,12927.0,33.3226,33.3459,33.3226,33.3382,12927.0
2015-07-16 12:15:00,42.96,42.97,42.94,42.96,17759.0,33.3459,33.3537,33.3304,33.3459,17759.0
2015-07-16 12:20:00,42.96,42.99,42.96,42.97,28606.0,33.3459,33.3692,33.3459,33.3537,28606.0
2015-07-16 12:25:00,42.98,43.0,42.97,42.99,22311.0,33.3614,33.377,33.3537,33.3692,22311.0
2015-07-16 12:30:00,42.99,43.0,42.99,42.99,8864.0,33.3692,33.377,33.3692,33.3692,8864.0
2015-07-16 12:35:00,42.99,42.99,42.97,42.99,17444.0,33.3692,33.3692,33.3537,33.3692,17444.0
2015-07-16 12:40:00,42.99,43.0,42.96,42.96,14022.0,33.3692,33.377,33.3459,33.3459,14022.0
2015-07-16 12:45:00,42.97,42.98,42.96,42.97,70376.0,33.3537,33.3614,33.3459,33.3537,70376.0
2015-07-16 12:50:00,42.97,42.99,42.96,42.98,60762.0,33.3537,33.3692,33.3459,33.3614,60762.0
2015-07-16 12:55:00,42.98,42.99,42.96,42.99,22998.0,33.3614,33.3692,33.3459,33.3692,22998.0
2015-07-16 13:00:00,42.98,43.0,42.97,42.99,22872.0,33.3614,33.377,33.3537,33.3692,22872.0
2015-07-16 13:05:00,42.99,42.99,42.97,42.98,9704.0,33.3692,33.3692,33.3537,33.3614,9704.0
2015-07-16 13:10:00,42.97,42.99,42.97,42.98,16972.0,33.3537,33.3692,33.3537,33.3614,16972.0
2015-07-16 13:15:00,42.98,42.99,42.97,42.98,95422.0,33.3614,33.3692,33.3537,33.3614,95422.0
2015-07-16 13:20:00,42.98,43.0,42.97,43.0,62715.0,33.3614,33.377,33.3537,33.377,62715.0
2015-07-16 13:25:00,43.0,43.01,42.98,43.0,40323.0,33.377,33.3847,33.3614,33.377,40323.0
2015-07-16 13:30:00,43.0,43.0,42.98,42.98,19244.0,33.377,33.377,33.3614,33.3614,19244.0
2015-07-16 13:35:00,42.98,43.0,42.97,43.0,12059.0,33.3614,33.377,33.3537,33.377,12059.0
2015-07-16 13:40:00,43.0,43.0,42.98,42.98,16277.0,33.377,33.377,33.3614,33.3614,16277.0
2015-07-16 13:45:00,42.98,43.0,42.98,43.0,23241.0,33.3614,33.377,33.3614,33.377,23241.0
2015-07-16 13:50:00,43.0,43.0,42.98,42.98,15991.0,33.377,33.377,33.3614,33.3614,15991.0
2015-07-16 13:55:00,42.98,43.0,42.98,43.0,34911.0,33.3614,33.377,33.3614,33.377,34911.0
2015-07-16 14:00:00,43.0,43.0,42.99,43.0,14772.0,33.377,33.377,33.3692,33.377,14772.0
2015-07-16 14:05:00,43.0,43.0,42.99,43.0,18923.0,33.377,33.377,33.3692,33.377,18923.0
2015-07-16 14:10:00,42.99,43.0,42.98,42.99,21796.0,33.3692,33.377,33.3614,33.3692,21796.0
2015-07-16 14:15:00,43.0,43.0,42.97,42.99,25295.0,33.377,33.377,33.3537,33.3692,25295.0
2015-07-16 14:20:00,42.98,43.0,42.98,42.98,20312.0,33.3614,33.377,33.3614,33.3614,20312.0
2015-07-16 14:25:00,42.98,43.0,42.98,43.0,16979.0,33.3614,33.377,33.3614,33.377,16979.0
2015-07-16 14:30:00,43.0,43.04,42.99,43.03,55118.0,33.377,33.408,33.3692,33.4003,55118.0
2015-07-16 14:35:00,43.02,43.04,43.02,43.02,10489.0,33.3925,33.408,33.3925,33.3925,10489.0
2015-07-16 14:40:00,43.02,43.04,43.02,43.02,22779.0,33.3925,33.408,33.3925,33.3925,22779.0
2015-07-16 14:45:00,43.02,43.02,42.98,43.0,22565.0,33.3925,33.3925,33.3614,33.377,22565.0
2015-07-16 14:50:00,42.99,43.0,42.98,42.98,24181.0,33.3692,33.377,33.3614,33.3614,24181.0
2015-07-16 14:55:00,42.98,43.0,42.98,43.0,12255.0,33.3614,33.377,33.3614,33.377,12255.0
2015-07-16 15:00:00,43.0,43.0,42.99,43.0,8849.0,33.377,33.377,33.3692,33.377,8849.0
2015-07-16 15:05:00,43.0,43.0,42.98,42.98,17847.0,33.377,33.377,33.3614,33.3614,17847.0
2015-07-16 15:10:00,42.98,43.02,42.97,43.01,38755.0,33.3614,33.3925,33.3537,33.3847,38755.0
2015-07-16 15:15:00,43.01,43.02,43.0,43.0,33814.0,33.3847,33.3925,33.377,33.377,33814.0
2015-07-16 15:20:00,43.0,43.01,42.98,42.98,103242.0,33.377,33.3847,33.3614,33.3614,103242.0
2015-07-16 15:25:00,42.98,43.02,42.97,43.0,44212.0,33.3614,33.3925,33.3537,33.377,44212.0
2015-07-16 15:30:00,43.0,43.04,43.0,43.02,45899.0,33.377,33.408,33.377,33.3925,45899.0
2015-07-16 15:35:00,43.02,43.04,43.01,43.04,41464.0,33.3925,33.408,33.3847,33.408,41464.0
2015-07-16 15:40:00,43.04,43.04,43.01,43.01,37914.0,33.408,33.408,33.3847,33.3847,37914.0
2015-07-16 15:45:00,43.02,43.05,43.01,43.05,88744.0,33.3925,33.4158,33.3847,33.4158,88744.0
2015-07-16 15:50:00,43.05,43.07,43.04,43.07,109688.0,33.4158,33.4313,33.408,33.4313,109688.0
2015-07-16 15:55:00,43.07,43.08,43.05,43.07,180710.0,33.4313,33.4391,33.4158,33.4313,180710.0
2015-07-17 09:30:00,42.92,43.05,42.89,43.01,208125.0,33.3149,33.4158,33.2916,33.3847,208125.0
2015-07-17 09:35:00,43.01,43.01,42.95,42.99,32658.0,33.3847,33.3847,33.3382,33.3692,32658.0
2015-07-17 09:40:00,43.0,43.01,42.92,42.97,67769.0,33.377,33.3847,33.3149,33.3537,67769.0
2015-07-17 09:45:00,42.98,42.99,42.95,42.98,44725.0,33.3614,33.3692,33.3382,33.3614,44725.0
2015-07-17 09:50:00,42.99,43.01,42.97,42.97,40723.0,33.3692,33.3847,33.3537,33.3537,40723.0
2015-07-17 09:55:00,42.96,43.04,42.96,43.03,19273.0,33.3459,33.408,33.3459,33.4003,19273.0
2015-07-17 10:00:00,43.03,43.04,42.95,43.01,30351.0,33.4003,33.408,33.3382,33.3847,30351.0
2015-07-17 10:05:00,43.01,43.04,42.99,43.03,23012.0,33.3847,33.408,33.3692,33.4003,23012.0
2015-07-17 10:10:00,43.02,43.06,42.98,42.98,34022.0,33.3925,33.4235,33.3614,33.3614,34022.0
2015-07-17 10:15:00,42.97,43.0,42.95,42.96,38254.0,33.3537,33.377,33.3382,33.3459,38254.0
2015-07-17 10:20:00,42.96,42.96,42.91,42.92,26385.0,33.3459,33.3459,33.3071,33.3149,26385.0
2015-07-17 10:25:00,42.91,42.92,42.87,42.89,46660.0,33.3071,33.3149,33.2761,33.2916,46660.0
2015-07-17 10:30:00,42.88,42.94,42.86,42.92,63801.0,33.2838,33.3304,33.2683,33.3149,63801.0
2015-07-17 10:35:00,42.91,42.92,42.89,42.91,25003.0,33.3071,33.3149,33.2916,33.3071,25003.0
2015-07-17 10:40:00,42.92,42.95,42.91,42.93,21188.0,33.3149,33.3382,33.3071,33.3226,21188.0
2015-07-17 10:45:00,42.94,42.95,42.88,42.89,72038.0,33.3304,33.3382,33.2838,33.2916,72038.0
2015-07-17 10:50:00,42.89,42.89,42.84,42.86,26680.0,33.2916,33.2916,33.2528,33.2683,26680.0
2015-07-17 10:55:00,42.87,42.89,42.86,42.89,14111.0,33.2761,33.2916,33.2683,33.2916,14111.0
2015-07-17 11:00:00,42.88,42.89,42.84,42.88,84583.0,33.2838,33.2916,33.2528,33.2838,84583.0
2015-07-17 11:05:00,42.88,42.89,42.84,42.84,21904.0,33.2838,33.2916,33.2528,33.2528,21904.0
2015-07-17 11:10:00,42.85,42.86,42.81,42.81,16881.0,33.2605,33.2683,33.2295,33.2295,16881.0
2015-07-17 11:15:00,42.81,42.82,42.79,42.8,28872.0,33.2295,33.2373,33.214,33.2217,28872.0
2015-07-17 11:20:00,42.81,42.82,42.78,42.8,44037.0,33.2295,33.2373,33.2062,33.2217,44037.0
2015-07-17 11:25:00,42.8,42.8,42.75,42.75,24834.0,33.2217,33.2217,33.1829,33.1829,24834.0
2015-07-17 11:30:00,42.76,42.8,42.75,42.78,23161.0,33.1907,33.2217,33.1829,33.2062,23161.0
2015-07-17 11:35:00,42.78,42.79,42.77,42.78,11384.0,33.2062,33.214,33.1984,33.2062,11384.0
2015-07-17 11:40:00,42.77,42.77,42.76,42.76,8373.0,33.1984,33.1984,33.1907,33.1907,8373.0
2015-07-17 11:45:00,42.76,42.77,42.73,42.73,7874.0,33.1907,33.1984,33.1674,33.1674,7874.0
2015-07-17 11:50:00,42.74,42.77,42.73,42.73,30638.0,33.1752,33.1984,33.1674,33.1674,30638.0
2015-07-17 11:55:00,42.73,42.73,42.7,42.72,62809.0,33.1674,33.1674,33.1441,33.1596,62809.0
2015-07-17 12:00:00,42.72,42.73,42.71,42.72,21446.0,33.1596,33.1674,33.1519,33.1596,21446.0
2015-07-17 12:05:00,42.72,42.72,42.7,42.72,21280.0,33.1596,33.1596,33.1441,33.1596,21280.0
2015-07-17 12:10:00,42.72,42.72,42.68,42.69,11389.0,33.1596,33.1596,33.1286,33.1363,11389.0
2015-07-17 12:15:00,42.69,42.7,42.65,42.66,10012.0,33.1363,33.1441,33.1053,33.1131,10012.0
2015-07-17 12:20:00,42.66,42.66,42.62,42.64,16095.0,33.1131,33.1131,33.082,33.0975,16095.0
2015-07-17 12:25:00,42.63,42.65,42.62,42.64,8178.0,33.0898,33.1053,33.082,33.0975,8178.0
2015-07-17 12:30:00,42.65,42.67,42.64,42.65,33398.0,33.1053,33.1208,33.0975,33.1053,33398.0
2015-07-17 12:35:00,42.66,42.68,42.65,42.68,10758.0,33.1131,33.1286,33.1053,33.1286,10758.0
2015-07-17 12:40:00,42.68,42.68,42.65,42.66,63200.0,33.1286,33.1286,33.1053,33.1131,63200.0
2015-07-17 12:45:00,42.67,42.69,42.66,42.68,20106.0,33.1208,33.1363,33.1131,33.1286,20106.0
2015-07-17 12:50:00,42.68,42.69,42.65,42.66,47465.0,33.1286,33.1363,33.1053,33.1131,47465.0
2015-07-17 12:55:00,42.66,42.67,42.64,42.64,18101.0,33.1131,33.1208,33.0975,33.0975,18101.0
2015-07-17 13:00:00,42.64,42.67,42.62,42.66,13995.0,33.0975,33.1208,33.082,33.1131,13995.0
2015-07-17 13:05:00,42.66,42.68,42.65,42.68,14557.0,33.1131,33.1286,33.1053,33.1286,14557.0
2015-07-17 13:10:00,42.69,42.69,42.66,42.68,14445.0,33.1363,33.1363,33.1131,33.1286,14445.0
2015-07-17 13:15:00,42.68,42.7,42.67,42.69,19097.0,33.1286,33.1441,33.1208,33.1363,19097.0
2015-07-17 13:20:00,42.68,42.69,42.67,42.68,10891.0,33.1286,33.1363,33.1208,33.1286,10891.0
2015-07-17 13:25:00,42.67,42.7,42.67,42.69,14842.0,33.1208,33.1441,33.1208,33.1363,14842.0
2015-07-17 13:30:00,42.69,42.7,42.66,42.69,18108.0,33.1363,33.1441,33.1131,33.1363,18108.0
2015-07-17 13:35:00,42.69,42.7,42.67,42.7,11980.0,33.1363,33.1441,33.1208,33.1441,11980.0
2015-07-17 13:40:00,42.7,42.71,42.68,42.71,12631.0,33.1441,33.1519,33.1286,33.1519,12631.0
2015-07-17 13:45:00,42.72,42.73,42.7,42.73,21922.0,33.1596,33.1674,33.1441,33.1674,21922.0
2015-07-17 13:50:00,42.73,42.73,42.71,42.71,10929.0,33.1674,33.1674,33.1519,33.1519,10929.0
2015-07-17 13:55:00,42.7,42.71,42.68,42.69,15194.0,33.1441,33.1519,33.1286,33.1363,15194.0
2015-07-17 14:00:00,42.69,42.72,42.69,42.71,19515.0,33.1363,33.1596,33.1363,33.1519,19515.0
2015-07-17 14:05:00,42.7,42.72,42.69,42.72,17135.0,33.1441,33.1596,33.1363,33.1596,17135.0
2015-07-17 14:10:00,42.72,42.74,42.7,42.74,26951.0,33.1596,33.1752,33.1441,33.1752,26951.0
2015-07-17 14:15:00,42.74,42.75,42.73,42.74,8747.0,33.1752,33.1829,33.1674,33.1752,8747.0
2015-07-17 14:20:00,42.75,42.78,42.74,42.77,17765.0,33.1829,33.2062,33.1752,33.1984,17765.0
2015-07-17 14:25:00,42.78,42.79,42.76,42.77,13434.0,33.2062,33.214,33.1907,33.1984,13434.0
2015-07-17 14:30:00,42.76,42.77,42.74,42.76,15686.0,33.1907,33.1984,33.1752,33.1907,15686.0
2015-07-17 14:35:00,42.76,42.76,42.72,42.74,16964.0,33.1907,33.1907,33.1596,33.1752,16964.0
2015-07-17 14:40:00,42.73,42.73,42.71,42.72,18429.0,33.1674,33.1674,33.1519,33.1596,18429.0
2015-07-17 14:45:00,42.73,42.75,42.72,42.73,22838.0,33.1674,33.1829,33.1596,33.1674,22838.0
2015-07-17 14:50:00,42.74,42.74,42.7,42.72,15161.0,33.1752,33.1752,33.1441,33.1596,15161.0
2015-07-17 14:55:00,42.72,42.73,42.69,42.73,31603.0,33.1596,33.1674,33.1363,33.1674,31603.0
2015-07-17 15:00:00,42.72,42.73,42.71,42.72,7450.0,33.1596,33.1674,33.1519,33.1596,7450.0
2015-07-17 15:05:00,42.71,42.74,42.71,42.73,16253.0,33.1519,33.1752,33.1519,33.1674,16253.0
2015-07-17 15:10:00,42.72,42.75,42.72,42.75,25424.0,33.1596,33.1829,33.1596,33.1829,25424.0
2015-07-17 15:15:00,42.75,42.75,42.72,42.72,24757.0,33.1829,33.1829,33.1596,33.1596,24757.0
2015-07-17 15:20:00,42.73,42.74,42.71,42.71,22548.0,33.1674,33.1752,33.1519,33.1519,22548.0
2015-07-17 15:25:00,42.72,42.74,42.69,42.73,44605.0,33.1596,33.1752,33.1363,33.1674,44605.0
2015-07-17 15:30:00,42.73,42.77,42.72,42.75,61158.0,33.1674,33.1984,33.1596,33.1829,61158.0
2015-07-17 15:35:00,42.75,42.78,42.74,42.75,59271.0,33.1829,33.2062,33.1752,33.1829,59271.0
2015-07-17 15:40:00,42.74,42.8,42.74,42.79,55289.0,33.1752,33.2217,33.1752,33.214,55289.0
2015-07-17 15:45:00,42.79,42.81,42.79,42.79,51353.0,33.214,33.2295,33.214,33.214,51353.0
2015-07-17 15:50:00,42.8,42.81,42.79,42.8,100847.0,33.2217,33.2295,33.214,33.2217,100847.0
2015-07-17 15:55:00,42.8,42.83,42.78,42.81,275749.0,33.2217,33.245,33.2062,33.2295,275749.0
2015-07-20 09:30:00,42.79,43.03,42.79,43.02,129854.0,33.214,33.4003,33.214,33.3925,129854.0
2015-07-20 09:35:00,43.02,43.03,42.89,42.96,73908.0,33.3925,33.4003,33.2916,33.3459,73908.0
2015-07-20 09:40:00,42.97,43.01,42.92,42.99,67330.0,33.3537,33.3847,33.3149,33.3692,67330.0
2015-07-20 09:45:00,43.0,43.02,42.89,42.9,111339.0,33.377,33.3925,33.2916,33.2993,111339.0
2015-07-20 09:50:00,42.91,42.92,42.86,42.87,162660.0,33.3071,33.3149,33.2683,33.2761,162660.0
2015-07-20 09:55:00,42.86,42.88,42.82,42.86,118208.0,33.2683,33.2838,33.2373,33.2683,118208.0
2015-07-20 10:00:00,42.86,42.86,42.8,42.8,49627.0,33.2683,33.2683,33.2217,33.2217,49627.0
2015-07-20 10:05:00,42.8,42.81,42.77,42.79,56114.0,33.2217,33.2295,33.1984,33.214,56114.0
2015-07-20 10:10:00,42.79,42.89,42.78,42.89,80585.0,33.214,33.2916,33.2062,33.2916,80585.0
2015-07-20 10:15:00,42.89,42.95,42.88,42.92,27261.0,33.2916,33.3382,33.2838,33.3149,27261.0
2015-07-20 10:20:00,42.91,42.96,42.9,42.96,28440.0,33.3071,33.3459,33.2993,33.3459,28440.0
2015-07-20 10:25:00,42.96,42.99,42.96,42.98,52699.0,33.3459,33.3692,33.3459,33.3614,52699.0
2015-07-20 10:30:00,42.98,42.98,42.91,42.91,69094.0,33.3614,33.3614,33.3071,33.3071,69094.0
2015-07-20 10:35:00,42.91,42.95,42.9,42.91,173265.0,33.3071,33.3382,33.2993,33.3071,173265.0
2015-07-20 10:40:00,42.91,42.92,42.87,42.92,59054.0,33.3071,33.3149,33.2761,33.3149,59054.0
2015-07-20 10:45:00,42.92,42.93,42.9,42.9,32663.0,33.3149,33.3226,33.2993,33.2993,32663.0
2015-07-20 10:50:00,42.9,42.92,42.89,42.92,42616.0,33.2993,33.3149,33.2916,33.3149,42616.0
2015-07-20 10:55:00,42.92,42.97,42.91,42.95,35361.0,33.3149,33.3537,33.3071,33.3382,35361.0
2015-07-20 11:00:00,42.95,42.99,42.95,42.98,26921.0,33.3382,33.3692,33.3382,33.3614,26921.0
2015-07-20 11:05:00,42.98,43.01,42.97,43.01,37124.0,33.3614,33.3847,33.3537,33.3847,37124.0
2015-07-20 11:10:00,43.01,43.04,43.0,43.02,39516.0,33.3847,33.408,33.377,33.3925,39516.0
2015-07-20 11:15:00,43.02,43.04,43.0,43.01,28241.0,33.3925,33.408,33.377,33.3847,28241.0
2015-07-20 11:20:00,43.01,43.02,42.99,43.02,25905.0,33.3847,33.3925,33.3692,33.3925,25905.0
2015-07-20 11:25:00,43.03,43.05,43.01,43.02,47551.0,33.4003,33.4158,33.3847,33.3925,47551.0
2015-07-20 11:30:00,43.02,43.03,43.0,43.02,30148.0,33.3925,33.4003,33.377,33.3925,30148.0
2015-07-20 11:35:00,43.02,43.07,43.02,43.07,30903.0,33.3925,33.4313,33.3925,33.4313,30903.0
2015-07-20 11:40:00,43.06,43.08,43.04,43.04,48174.0,33.4235,33.4391,33.408,33.408,48174.0
2015-07-20 11:45:00,43.05,43.07,43.04,43.06,22110.0,33.4158,33.4313,33.408,33.4235,22110.0
2015-07-20 11:50:00,43.07,43.08,43.04,43.04,17228.0,33.4313,33.4391,33.408,33.408,17228.0
2015-07-20 11:55:00,43.04,43.07,43.01,43.02,56204.0,33.408,33.4313,33.3847,33.3925,56204.0
2015-07-20 12:00:00,43.02,43.06,43.02,43.04,51372.0,33.3925,33.4235,33.3925,33.408,51372.0
2015-07-20 12:05:00,43.04,43.04,43.01,43.02,56498.0,33.408,33.408,33.3847,33.3925,56498.0
2015-07-20 12:10:00,43.02,43.04,43.01,43.02,63831.0,33.3925,33.408,33.3847,33.3925,63831.0
2015-07-20 12:15:00,43.03,43.04,43.0,43.01,44243.0,33.4003,33.408,33.377,33.3847,44243.0
2015-07-20 12:20:00,43.01,43.01,42.97,42.98,14972.0,33.3847,33.3847,33.3537,33.3614,14972.0
2015-07-20 12:25:00,42.97,42.98,42.96,42.97,20332.0,33.3537,33.3614,33.3459,33.3537,20332.0
2015-07-20 12:30:00,42.97,43.02,42.97,43.01,42391.0,33.3537,33.3925,33.3537,33.3847,42391.0
2015-07-20 12:35:00,43.02,43.03,43.01,43.03,25442.0,33.3925,33.4003,33.3847,33.4003,25442.0
2015-07-20 12:40:00,43.03,43.03,43.02,43.02,20847.0,33.4003,33.4003,33.3925,33.3925,20847.0
2015-07-20 12:45:00,43.02,43.03,43.01,43.01,50020.0,33.3925,33.4003,33.3847,33.3847,50020.0
2015-07-20 12:50:00,43.02,43.02,43.01,43.01,14771.0,33.3925,33.3925,33.3847,33.3847,14771.0
2015-07-20 12:55:00,43.01,43.02,42.99,42.99,34081.0,33.3847,33.3925,33.3692,33.3692,34081.0
2015-07-20 13:00:00,43.0,43.0,42.98,42.99,56979.0,33.377,33.377,33.3614,33.3692,56979.0
2015-07-20 13:05:00,43.0,43.02,42.99,43.02,16941.0,33.377,33.3925,33.3692,33.3925,16941.0
2015-07-20 13:10:00,43.02,43.03,43.01,43.02,21124.0,33.3925,33.4003,33.3847,33.3925,21124.0
2015-07-20 13:15:00,43.03,43.05,43.02,43.02,80294.0,33.4003,33.4158,33.3925,33.3925,80294.0
2015-07-20 13:20:00,43.02,43.05,43.02,43.03,43957.0,33.3925,33.4158,33.3925,33.4003,43957.0
2015-07-20 13:25:00,43.04,43.05,43.03,43.05,34201.0,33.408,33.4158,33.4003,33.4158,34201.0
2015-07-20 13:30:00,43.05,43.05,43.03,43.05,32430.0,33.4158,33.4158,33.4003,33.4158,32430.0
2015-07-20 13:35:00,43.05,43.05,43.04,43.05,70081.0,33.4158,33.4158,33.408,33.4158,70081.0
2015-07-20 13:40:00,43.05,43.05,43.04,43.04,54456.0,33.4158,33.4158,33.408,33.408,54456.0
2015-07-20 13:45:00,43.04,43.05,43.02,43.02,56854.0,33.408,33.4158,33.3925,33.3925,56854.0
2015-07-20 13:50:00,43.02,43.05,43.02,43.04,57798.0,33.3925,33.4158,33.3925,33.408,57798.0
2015-07-20 13:55:00,43.03,43.05,43.03,43.05,39275.0,33.4003,33.4158,33.4003,33.4158,39275.0
2015-07-20 14:00:00,43.05,43.05,43.04,43.05,14308.0,33.4158,33.4158,33.408,33.4158,14308.0
2015-07-20 14:05:00,43.05,43.05,43.04,43.04,14758.0,33.4158,33.4158,33.408,33.408,14758.0
2015-07-20 14:10:00,43.05,43.09,43.04,43.08,39082.0,33.4158,33.4468,33.408,33.4391,39082.0
2015-07-20 14:15:00,43.07,43.08,43.03,43.04,125906.0,33.4313,33.4391,33.4003,33.408,125906.0
2015-07-20 14:20:00,43.04,43.05,43.04,43.04,17468.0,33.408,33.4158,33.408,33.408,17468.0
2015-07-20 14:25:00,43.05,43.06,43.03,43.04,82670.0,33.4158,33.4235,33.4003,33.408,82670.0
2015-07-20 14:30:00,43.04,43.04,43.01,43.01,16444.0,33.408,33.408,33.3847,33.3847,16444.0
2015-07-20 14:35:00,43.02,43.02,42.97,42.99,130750.0,33.3925,33.3925,33.3537,33.3692,130750.0
2015-07-20 14:40:00,42.99,42.99,42.97,42.98,23893.0,33.3692,33.3692,33.3537,33.3614,23893.0
2015-07-20 14:45:00,42.99,43.05,42.98,43.03,363973.0,33.3692,33.4158,33.3614,33.4003,363973.0
2015-07-20 14:50:00,43.04,43.06,43.02,43.02,41079.0,33.408,33.4235,33.3925,33.3925,41079.0
2015-07-20 14:55:00,43.02,43.03,42.99,43.0,42595.0,33.3925,33.4003,33.3692,33.377,42595.0
2015-07-20 15:00:00,43.0,43.02,42.99,43.02,86581.0,33.377,33.3925,33.3692,33.3925,86581.0
2015-07-20 15:05:00,43.02,43.06,43.0,43.05,142849.0,33.3925,33.4235,33.377,33.4158,142849.0
2015-07-20 15:10:00,43.06,43.07,43.04,43.05,57646.0,33.4235,33.4313,33.408,33.4158,57646.0
2015-07-20 15:15:00,43.04,43.05,42.98,42.98,62285.0,33.408,33.4158,33.3614,33.3614,62285.0
2015-07-20 15:20:00,42.98,42.99,42.96,42.99,96301.0,33.3614,33.3692,33.3459,33.3692,96301.0
2015-07-20 15:25:00,42.98,42.99,42.97,42.97,65560.0,33.3614,33.3692,33.3537,33.3537,65560.0
2015-07-20 15:30:00,42.98,43.02,42.97,43.0,106657.0,33.3614,33.3925,33.3537,33.377,106657.0
2015-07-20 15:35:00,43.0,43.0,42.98,42.98,80982.0,33.377,33.377,33.3614,33.3614,80982.0
2015-07-20 15:40:00,42.98,42.99,42.94,42.96,148424.0,33.3614,33.3692,33.3304,33.3459,148424.0
2015-07-20 15:45:00,42.96,42.99,42.96,42.97,94528.0,33.3459,33.3692,33.3459,33.3537,94528.0
2015-07-20 15:50:00,42.97,42.98,42.94,42.95,90138.0,33.3537,33.3614,33.3304,33.3382,90138.0
2015-07-20 15:55:00,42.94,42.99,42.93,42.97,256409.0,33.3304,33.3692,33.3226,33.3537,256409.0
2015-07-21 09:30:00,43.58,43.75,43.5,43.73,356129.0,33.8272,33.9591,33.7651,33.9436,356129.0
2015-07-21 09:35:00,43.74,43.82,43.73,43.73,135186.0,33.9514,34.0135,33.9436,33.9436,135186.0
2015-07-21 09:40:00,43.73,43.84,43.73,43.82,242843.0,33.9436,34.029,33.9436,34.0135,242843.0
2015-07-21 09:45:00,43.82,43.89,43.66,43.82,444579.0,34.0135,34.0678,33.8893,34.0135,444579.0
2015-07-21 09:50:00,43.82,43.85,43.78,43.84,253506.0,34.0135,34.0367,33.9824,34.029,253506.0
2015-07-21 09:55:00,43.84,43.97,43.83,43.97,120687.0,34.029,34.1299,34.0212,34.1299,120687.0
2015-07-21 10:00:00,43.97,44.07,43.94,44.01,263207.0,34.1299,34.2075,34.1066,34.1609,263207.0
2015-07-21 10:05:00,44.01,44.09,43.99,44.0,168760.0,34.1609,34.223,34.1454,34.1532,168760.0
2015-07-21 10:10:00,44.0,44.01,43.92,44.0,213619.0,34.1532,34.1609,34.0911,34.1532,213619.0
2015-07-21 10:15:00,43.99,44.0,43.95,43.98,104865.0,34.1454,34.1532,34.1144,34.1377,104865.0
2015-07-21 10:20:00,43.99,44.0,43.96,43.99,35125.0,34.1454,34.1532,34.1221,34.1454,35125.0
2015-07-21 10:25:00,44.0,44.09,43.99,44.09,160595.0,34.1532,34.223,34.1454,34.223,160595.0
2015-07-21 10:30:00,44.08,44.08,43.96,43.96,136271.0,34.2153,34.2153,34.1221,34.1221,136271.0
2015-07-21 10:35:00,43.96,44.0,43.95,43.95,79430.0,34.1221,34.1532,34.1144,34.1144,79430.0
2015-07-21 10:40:00,43.95,43.96,43.9,43.94,70612.0,34.1144,34.1221,34.0756,34.1066,70612.0
2015-07-21 10:45:00,43.94,43.96,43.89,43.89,82849.0,34.1066,34.1221,34.0678,34.0678,82849.0
2015-07-21 10:50:00,43.89,43.9,43.87,43.9,43966.0,34.0678,34.0756,34.0523,34.0756,43966.0
2015-07-21 10:55:00,43.89,43.94,43.89,43.9,140331.0,34.0678,34.1066,34.0678,34.0756,140331.0
2015-07-21 11:00:00,43.9,43.95,43.9,43.95,56655.0,34.0756,34.1144,34.0756,34.1144,56655.0
2015-07-21 11:05:00,43.95,43.95,43.86,43.87,127904.0,34.1144,34.1144,34.0445,34.0523,127904.0
2015-07-21 11:10:00,43.87,43.88,43.84,43.86,55968.0,34.0523,34.06,34.029,34.0445,55968.0
2015-07-21 11:15:00,43.85,43.87,43.84,43.85,26729.0,34.0367,34.0523,34.029,34.0367,26729.0
2015-07-21 11:20:00,43.85,43.88,43.84,43.88,62183.0,34.0367,34.06,34.029,34.06,62183.0
2015-07-21 11:25:00,43.89,43.92,43.88,43.91,29809.0,34.0678,34.0911,34.06,34.0833,29809.0
2015-07-21 11:30:00,43.92,43.93,43.89,43.91,47647.0,34.0911,34.0988,34.0678,34.0833,47647.0
2015-07-21 11:35:00,43.9,43.9,43.8,43.8,71911.0,34.0756,34.0756,33.9979,33.9979,71911.0
2015-07-21 11:40:00,43.8,43.9,43.79,43.89,130296.0,33.9979,34.0756,33.9902,34.0678,130296.0
2015-07-21 11:45:00,43.9,43.9,43.86,43.9,48976.0,34.0756,34.0756,34.0445,34.0756,48976.0
2015-07-21 11:50:00,43.89,43.89,43.85,43.86,32574.0,34.0678,34.0678,34.0367,34.0445,32574.0
2015-07-21 11:55:00,43.85,43.87,43.85,43.87,42634.0,34.0367,34.0523,34.0367,34.0523,42634.0
2015-07-21 12:00:00,43.86,43.87,43.82,43.84,50095.0,34.0445,34.0523,34.0135,34.029,50095.0
2015-07-21 12:05:00,43.84,43.86,43.82,43.83,21613.0,34.029,34.0445,34.0135,34.0212,21613.0
2015-07-21 12:10:00,43.83,43.87,43.82,43.87,115424.0,34.0212,34.0523,34.0135,34.0523,115424.0
2015-07-21 12:15:00,43.87,43.91,43.85,43.86,45488.0,34.0523,34.0833,34.0367,34.0445,45488.0
2015-07-21 12:20:00,43.85,43.86,43.83,43.84,44085.0,34.0367,34.0445,34.0212,34.029,44085.0
2015-07-21 12:25:00,43.84,43.85,43.81,43.84,69155.0,34.029,34.0367,34.0057,34.029,69155.0
2015-07-21 12:30:00,43.84,43.87,43.83,43.85,22486.0,34.029,34.0523,34.0212,34.0367,22486.0
2015-07-21 12:35:00,43.84,43.87,43.83,43.86,32205.0,34.029,34.0523,34.0212,34.0445,32205.0
2015-07-21 12:40:00,43.87,43.93,43.87,43.92,58907.0,34.0523,34.0988,34.0523,34.0911,58907.0
2015-07-21 12:45:00,43.92,43.94,43.88,43.89,29677.0,34.0911,34.1066,34.06,34.0678,29677.0
2015-07-21 12:50:00,43.9,43.9,43.86,43.89,45473.0,34.0756,34.0756,34.0445,34.0678,45473.0
2015-07-21 12:55:00,43.89,43.91,43.88,43.89,36432.0,34.0678,34.0833,34.06,34.0678,36432.0
2015-07-21 13:00:00,43.89,43.9,43.87,43.87,17588.0,34.0678,34.0756,34.0523,34.0523,17588.0
2015-07-21 13:05:00,43.88,43.88,43.85,43.87,29612.0,34.06,34.06,34.0367,34.0523,29612.0
2015-07-21 13:10:00,43.86,43.87,43.84,43.85,25848.0,34.0445,34.0523,34.029,34.0367,25848.0
2015-07-21 13:15:00,43.84,43.89,43.84,43.85,35487.0,34.029,34.0678,34.029,34.0367,35487.0
2015-07-21 13:20:00,43.86,43.86,43.82,43.84,36361.0,34.0445,34.0445,34.0135,34.029,36361.0
2015-07-21 13:25:00,43.85,43.85,43.82,43.82,37707.0,34.0367,34.0367,34.0135,34.0135,37707.0
2015-07-21 13:30:00,43.82,43.84,43.79,43.8,25419.0,34.0135,34.029,33.9902,33.9979,25419.0
2015-07-21 13:35:00,43.79,43.83,43.78,43.82,28998.0,33.9902,34.0212,33.9824,34.0135,28998.0
2015-07-21 13:40:00,43.81,43.82,43.78,43.79,43725.0,34.0057,34.0135,33.9824,33.9902,43725.0
2015-07-21 13:45:00,43.79,43.79,43.78,43.78,11604.0,33.9902,33.9902,33.9824,33.9824,11604.0
2015-07-21 13:50:00,43.78,43.79,43.76,43.76,20430.0,33.9824,33.9902,33.9669,33.9669,20430.0
2015-07-21 13:55:00,43.76,43.77,43.74,43.74,54466.0,33.9669,33.9747,33.9514,33.9514,54466.0
2015-07-21 14:00:00,43.74,43.74,43.68,43.69,44272.0,33.9514,33.9514,33.9048,33.9126,44272.0
2015-07-21 14:05:00,43.68,43.71,43.65,43.7,58856.0,33.9048,33.9281,33.8815,33.9203,58856.0
2015-07-21 14:10:00,43.7,43.73,43.69,43.7,38953.0,33.9203,33.9436,33.9126,33.9203,38953.0
2015-07-21 14:15:00,43.71,43.73,43.7,43.71,47010.0,33.9281,33.9436,33.9203,33.9281,47010.0
2015-07-21 14:20:00,43.72,43.76,43.71,43.75,31783.0,33.9358,33.9669,33.9281,33.9591,31783.0
2015-07-21 14:25:00,43.76,43.78,43.75,43.78,24309.0,33.9669,33.9824,33.9591,33.9824,24309.0
2015-07-21 14:30:00,43.78,43.78,43.77,43.77,23523.0,33.9824,33.9824,33.9747,33.9747,23523.0
2015-07-21 14:35:00,43.77,43.82,43.77,43.81,57026.0,33.9747,34.0135,33.9747,34.0057,57026.0
2015-07-21 14:40:00,43.82,43.85,43.82,43.84,27379.0,34.0135,34.0367,34.0135,34.029,27379.0
2015-07-21 14:45:00,43.84,43.85,43.82,43.82,28101.0,34.029,34.0367,34.0135,34.0135,28101.0
2015-07-21 14:50:00,43.82,43.82,43.76,43.81,97640.0,34.0135,34.0135,33.9669,34.0057,97640.0
2015-07-21 14:55:00,43.81,43.85,43.8,43.85,37502.0,34.0057,34.0367,33.9979,34.0367,37502.0
2015-07-21 15:00:00,43.85,43.88,43.82,43.85,87366.0,34.0367,34.06,34.0135,34.0367,87366.0
2015-07-21 15:05:00,43.86,43.9,43.85,43.87,95735.0,34.0445,34.0756,34.0367,34.0523,95735.0
2015-07-21 15:10:00,43.87,43.88,43.85,43.88,70229.0,34.0523,34.06,34.0367,34.06,70229.0
2015-07-21 15:15:00,43.87,43.9,43.85,43.89,99706.0,34.0523,34.0756,34.0367,34.0678,99706.0
2015-07-21 15:20:00,43.89,43.9,43.87,43.87,47036.0,34.0678,34.0756,34.0523,34.0523,47036.0
2015-07-21 15:25:00,43.88,43.92,43.87,43.91,182041.0,34.06,34.0911,34.0523,34.0833,182041.0
2015-07-21 15:30:00,43.91,43.94,43.9,43.91,291537.0,34.0833,34.1066,34.0756,34.0833,291537.0
2015-07-21 15:35:00,43.91,44.03,43.9,44.01,301877.0,34.0833,34.1765,34.0756,34.1609,301877.0
2015-07-21 15:40:00,44.01,44.07,44.01,44.06,450397.0,34.1609,34.2075,34.1609,34.1998,450397.0
2015-07-21 15:45:00,44.05,44.06,44.04,44.06,164159.0,34.192,34.1998,34.1842,34.1998,164159.0
2015-07-21 15:50:00,44.05,44.12,44.05,44.12,459967.0,34.192,34.2463,34.192,34.2463,459967.0
2015-07-21 15:55:00,44.12,44.18,44.1,44.16,1079947.0,34.2463,34.2929,34.2308,34.2774,1079947.0
2015-07-22 09:30:00,44.31,44.39,44.15,44.38,221758.0,34.3938,34.4559,34.2696,34.4481,221758.0
2015-07-22 09:35:00,44.39,44.59,44.39,44.55,165294.0,34.4559,34.6111,34.4559,34.5801,165294.0
2015-07-22 09:40:00,44.55,44.58,44.52,44.57,196089.0,34.5801,34.6034,34.5568,34.5956,196089.0
2015-07-22 09:45:00,44.57,44.58,44.48,44.5,150488.0,34.5956,34.6034,34.5258,34.5413,150488.0
2015-07-22 09:50:00,44.5,44.51,44.36,44.36,115689.0,34.5413,34.549,34.4326,34.4326,115689.0
2015-07-22 09:55:00,44.36,44.5,44.35,44.47,77279.0,34.4326,34.5413,34.4249,34.518,77279.0
2015-07-22 10:00:00,44.48,44.5,44.41,44.41,64854.0,34.5258,34.5413,34.4714,34.4714,64854.0
2015-07-22 10:05:00,44.41,44.44,44.26,44.29,158819.0,34.4714,34.4947,34.355,34.3783,158819.0
2015-07-22 10:10:00,44.29,44.34,44.27,44.3,123333.0,34.3783,34.4171,34.3628,34.386,123333.0
2015-07-22 10:15:00,44.31,44.37,44.28,44.28,156335.0,34.3938,34.4404,34.3705,34.3705,156335.0
2015-07-22 10:20:00,44.28,44.38,44.26,44.38,84340.0,34.3705,34.4481,34.355,34.4481,84340.0
2015-07-22 10:25:00,44.38,44.41,44.36,44.4,185434.0,34.4481,34.4714,34.4326,34.4637,185434.0
2015-07-22 10:30:00,44.41,44.42,44.34,44.35,76234.0,34.4714,34.4792,34.4171,34.4249,76234.0
2015-07-22 10:35:00,44.35,44.37,44.31,44.33,56815.0,34.4249,34.4404,34.3938,34.4093,56815.0
2015-07-22 10:40:00,44.33,44.38,44.33,44.35,60575.0,34.4093,34.4481,34.4093,34.4249,60575.0
2015-07-22 10:45:00,44.35,44.39,44.33,44.39,48814.0,34.4249,34.4559,34.4093,34.4559,48814.0
2015-07-22 10:50:00,44.39,44.43,44.39,44.41,47594.0,34.4559,34.4869,34.4559,34.4714,47594.0
2015-07-22 10:55:00,44.41,44.48,44.41,44.47,39054.0,34.4714,34.5258,34.4714,34.518,39054.0
2015-07-22 11:00:00,44.47,44.47,44.42,44.42,59434.0,34.518,34.518,34.4792,34.4792,59434.0
2015-07-22 11:05:00,44.43,44.45,44.41,44.45,43171.0,34.4869,34.5025,34.4714,34.5025,43171.0
2015-07-22 11:10:00,44.45,44.46,44.44,44.45,49631.0,34.5025,34.5102,34.4947,34.5025,49631.0
2015-07-22 11:15:00,44.45,44.49,44.43,44.48,69403.0,34.5025,34.5335,34.4869,34.5258,69403.0
2015-07-22 11:20:00,44.48,44.5,44.45,44.47,47932.0,34.5258,34.5413,34.5025,34.518,47932.0
2015-07-22 11:25:00,44.47,44.48,44.45,44.47,54431.0,34.518,34.5258,34.5025,34.518,54431.0
2015-07-22 11:30:00,44.47,44.47,44.45,44.46,28399.0,34.518,34.518,34.5025,34.5102,28399.0
2015-07-22 11:35:00,44.46,44.47,44.42,44.42,46283.0,34.5102,34.518,34.4792,34.4792,46283.0
2015-07-22 11:40:00,44.42,44.45,44.42,44.45,32259.0,34.4792,34.5025,34.4792,34.5025,32259.0
2015-07-22 11:45:00,44.45,44.47,44.44,44.44,76479.0,34.5025,34.518,34.4947,34.4947,76479.0
2015-07-22 11:50:00,44.44,44.45,44.43,44.44,28791.0,34.4947,34.5025,34.4869,34.4947,28791.0
2015-07-22 11:55:00,44.44,44.44,44.42,44.44,33423.0,34.4947,34.4947,34.4792,34.4947,33423.0
2015-07-22 12:00:00,44.44,44.47,44.43,44.46,33804.0,34.4947,34.518,34.4869,34.5102,33804.0
2015-07-22 12:05:00,44.46,44.47,44.44,44.45,29658.0,34.5102,34.518,34.4947,34.5025,29658.0
2015-07-22 12:10:00,44.45,44.47,44.44,44.46,29055.0,34.5025,34.518,34.4947,34.5102,29055.0
2015-07-22 12:15:00,44.46,44.46,44.43,44.44,37766.0,34.5102,34.5102,34.4869,34.4947,37766.0
2015-07-22 12:20:00,44.44,44.46,44.43,44.46,29062.0,34.4947,34.5102,34.4869,34.5102,29062.0
2015-07-22 12:25:00,44.45,44.46,44.44,44.46,24564.0,34.5025,34.5102,34.4947,34.5102,24564.0
2015-07-22 12:30:00,44.46,44.46,44.42,44.43,34503.0,34.5102,34.5102,34.4792,34.4869,34503.0
2015-07-22 12:35:00,44.43,44.44,44.42,44.44,49351.0,34.4869,34.4947,34.4792,34.4947,49351.0
2015-07-22 12:40:00,44.44,44.47,44.43,44.47,48385.0,34.4947,34.518,34.4869,34.518,48385.0
2015-07-22 12:45:00,44.47,44.5,44.46,44.5,95692.0,34.518,34.5413,34.5102,34.5413,95692.0
2015-07-22 12:50:00,44.49,44.5,44.49,44.49,25041.0,34.5335,34.5413,34.5335,34.5335,25041.0
2015-07-22 12:55:00,44.49,44.5,44.47,44.5,54637.0,34.5335,34.5413,34.518,34.5413,54637.0
2015-07-22 13:00:00,44.5,44.54,44.49,44.54,43052.0,34.5413,34.5723,34.5335,34.5723,43052.0
2015-07-22 13:05:00,44.53,44.53,44.49,44.51,44360.0,34.5646,34.5646,34.5335,34.549,44360.0
2015-07-22 13:10:00,44.51,44.51,44.47,44.48,50631.0,34.549,34.549,34.518,34.5258,50631.0
2015-07-22 13:15:00,44.48,44.49,44.47,44.48,54543.0,34.5258,34.5335,34.518,34.5258,54543.0
2015-07-22 13:20:00,44.48,44.55,44.48,44.55,180292.0,34.5258,34.5801,34.5258,34.5801,180292.0
2015-07-22 13:25:00,44.55,44.56,44.54,44.56,18818.0,34.5801,34.5879,34.5723,34.5879,18818.0
2015-07-22 13:30:00,44.56,44.57,44.55,44.55,67941.0,34.5879,34.5956,34.5801,34.5801,67941.0
2015-07-22 13:35:00,44.56,44.58,44.55,44.58,38539.0,34.5879,34.6034,34.5801,34.6034,38539.0
2015-07-22 13:40:00,44.58,44.58,44.54,44.56,110903.0,34.6034,34.6034,34.5723,34.5879,110903.0
2015-07-22 13:45:00,44.57,44.58,44.56,44.58,34933.0,34.5956,34.6034,34.5879,34.6034,34933.0
2015-07-22 13:50:00,44.57,44.6,44.56,44.57,85991.0,34.5956,34.6189,34.5879,34.5956,85991.0
2015-07-22 13:55:00,44.57,44.59,44.54,44.55,164380.0,34.5956,34.6111,34.5723,34.5801,164380.0
2015-07-22 14:00:00,44.55,44.56,44.53,44.56,50096.0,34.5801,34.5879,34.5646,34.5879,50096.0
2015-07-22 14:05:00,44.55,44.57,44.54,44.54,55389.0,34.5801,34.5956,34.5723,34.5723,55389.0
2015-07-22 14:10:00,44.55,44.55,44.54,44.55,30093.0,34.5801,34.5801,34.5723,34.5801,30093.0
2015-07-22 14:15:00,44.55,44.6,44.54,44.59,50561.0,34.5801,34.6189,34.5723,34.6111,50561.0
2015-07-22 14:20:00,44.59,44.68,44.59,44.68,49791.0,34.6111,34.681,34.6111,34.681,49791.0
2015-07-22 14:25:00,44.68,44.69,44.62,44.62,67330.0,34.681,34.6888,34.6344,34.6344,67330.0
2015-07-22 14:30:00,44.63,44.63,44.6,44.6,48494.0,34.6422,34.6422,34.6189,34.6189,48494.0
2015-07-22 14:35:00,44.61,44.64,44.61,44.63,37659.0,34.6267,34.65,34.6267,34.6422,37659.0
2015-07-22 14:40:00,44.64,44.64,44.62,44.62,43576.0,34.65,34.65,34.6344,34.6344,43576.0
2015-07-22 14:45:00,44.63,44.7,44.63,44.69,78073.0,34.6422,34.6965,34.6422,34.6888,78073.0
2015-07-22 14:50:00,44.69,44.7,44.67,44.67,67377.0,34.6888,34.6965,34.6732,34.6732,67377.0
2015-07-22 14:55:00,44.68,44.69,44.65,44.65,70971.0,34.681,34.6888,34.6577,34.6577,70971.0
2015-07-22 15:00:00,44.66,44.71,44.65,44.7,103188.0,34.6655,34.7043,34.6577,34.6965,103188.0
2015-07-22 15:05:00,44.7,44.72,44.69,44.72,43612.0,34.6965,34.712,34.6888,34.712,43612.0
2015-07-22 15:10:00,44.72,44.74,44.71,44.72,123915.0,34.712,34.7276,34.7043,34.712,123915.0
2015-07-22 15:15:00,44.72,44.73,44.7,44.73,139642.0,34.712,34.7198,34.6965,34.7198,139642.0
2015-07-22 15:20:00,44.72,44.73,44.72,44.72,70680.0,34.712,34.7198,34.712,34.712,70680.0
2015-07-22 15:25:00,44.72,44.73,44.7,44.71,108580.0,34.712,34.7198,34.6965,34.7043,108580.0
2015-07-22 15:30:00,44.71,44.71,44.69,44.69,124152.0,34.7043,34.7043,34.6888,34.6888,124152.0
2015-07-22 15:35:00,44.69,44.7,44.67,44.67,204781.0,34.6888,34.6965,34.6732,34.6732,204781.0
2015-07-22 15:40:00,44.67,44.68,44.65,44.65,160972.0,34.6732,34.681,34.6577,34.6577,160972.0
2015-07-22 15:45:00,44.65,44.68,44.65,44.68,194149.0,34.6577,34.681,34.6577,34.681,194149.0
2015-07-22 15:50:00,44.68,44.69,44.68,44.69,137259.0,34.681,34.6888,34.681,34.6888,137259.0
2015-07-22 15:55:00,44.69,44.73,44.68,44.73,405792.0,34.6888,34.7198,34.681,34.7198,405792.0
2015-07-23 09:30:00,44.8,44.8,44.57,44.78,145377.0,34.7741,34.7741,34.5956,34.7586,145377.0
2015-07-23 09:35:00,44.78,44.99,44.78,44.98,146459.0,34.7586,34.9216,34.7586,34.9139,146459.0
2015-07-23 09:40:00,44.98,44.98,44.83,44.88,61696.0,34.9139,34.9139,34.7974,34.8362,61696.0
2015-07-23 09:45:00,44.88,44.9,44.82,44.89,58407.0,34.8362,34.8518,34.7897,34.844,58407.0
2015-07-23 09:50:00,44.88,44.9,44.84,44.9,87651.0,34.8362,34.8518,34.8052,34.8518,87651.0
2015-07-23 09:55:00,44.91,44.92,44.86,44.9,60241.0,34.8595,34.8673,34.8207,34.8518,60241.0
2015-07-23 10:00:00,44.9,44.91,44.86,44.86,45230.0,34.8518,34.8595,34.8207,34.8207,45230.0
2015-07-23 10:05:00,44.86,44.92,44.85,44.92,42947.0,34.8207,34.8673,34.813,34.8673,42947.0
2015-07-23 10:10:00,44.92,44.95,44.91,44.92,40638.0,34.8673,34.8906,34.8595,34.8673,40638.0
2015-07-23 10:15:00,44.93,44.95,44.91,44.93,42904.0,34.8751,34.8906,34.8595,34.8751,42904.0
2015-07-23 10:20:00,44.93,44.95,44.9,44.91,67493.0,34.8751,34.8906,34.8518,34.8595,67493.0
2015-07-23 10:25:00,44.9,44.96,44.9,44.94,54205.0,34.8518,34.8983,34.8518,34.8828,54205.0
2015-07-23 10:30:00,44.94,44.95,44.9,44.91,78010.0,34.8828,34.8906,34.8518,34.8595,78010.0
2015-07-23 10:35:00,44.92,44.93,44.89,44.9,52942.0,34.8673,34.8751,34.844,34.8518,52942.0
2015-07-23 10:40:00,44.9,44.93,44.89,44.9,59679.0,34.8518,34.8751,34.844,34.8518,59679.0
2015-07-23 10:45:00,44.9,44.91,44.8,44.8,49662.0,34.8518,34.8595,34.7741,34.7741,49662.0
2015-07-23 10:50:00,44.8,44.84,44.79,44.81,41350.0,34.7741,34.8052,34.7664,34.7819,41350.0
2015-07-23 10:55:00,44.81,44.85,44.81,44.82,29557.0,34.7819,34.813,34.7819,34.7897,29557.0
2015-07-23 11:00:00,44.83,44.84,44.75,44.77,48694.0,34.7974,34.8052,34.7353,34.7509,48694.0
2015-07-23 11:05:00,44.76,44.8,44.76,44.78,32058.0,34.7431,34.7741,34.7431,34.7586,32058.0
2015-07-23 11:10:00,44.78,44.8,44.77,44.77,24148.0,34.7586,34.7741,34.7509,34.7509,24148.0
2015-07-23 11:15:00,44.77,44.79,44.76,44.77,39236.0,34.7509,34.7664,34.7431,34.7509,39236.0
2015-07-23 11:20:00,44.77,44.79,44.71,44.73,44614.0,34.7509,34.7664,34.7043,34.7198,44614.0
2015-07-23 11:25:00,44.72,44.73,44.63,44.65,48094.0,34.712,34.7198,34.6422,34.6577,48094.0
2015-07-23 11:30:00,44.65,44.69,44.63,44.67,38666.0,34.6577,34.6888,34.6422,34.6732,38666.0
2015-07-23 11:35:00,44.67,44.7,44.62,44.63,36261.0,34.6732,34.6965,34.6344,34.6422,36261.0
2015-07-23 11:40:00,44.63,44.63,44.58,44.59,39875.0,34.6422,34.6422,34.6034,34.6111,39875.0
2015-07-23 11:45:00,44.59,44.6,44.5,44.51,49814.0,34.6111,34.6189,34.5413,34.549,49814.0
2015-07-23 11:50:00,44.51,44.58,44.51,44.53,99123.0,34.549,34.6034,34.549,34.5646,99123.0
2015-07-23 11:55:00,44.54,44.59,44.54,44.57,104531.0,34.5723,34.6111,34.5723,34.5956,104531.0
2015-07-23 12:00:00,44.57,44.57,44.51,44.52,46435.0,34.5956,34.5956,34.549,34.5568,46435.0
2015-07-23 12:05:00,44.52,44.52,44.47,44.5,33491.0,34.5568,34.5568,34.518,34.5413,33491.0
2015-07-23 12:10:00,44.5,44.51,44.45,44.47,27468.0,34.5413,34.549,34.5025,34.518,27468.0
2015-07-23 12:15:00,44.48,44.49,44.44,44.45,27740.0,34.5258,34.5335,34.4947,34.5025,27740.0
2015-07-23 12:20:00,44.45,44.47,44.4,44.46,58287.0,34.5025,34.518,34.4637,34.5102,58287.0
2015-07-23 12:25:00,44.45,44.48,44.44,44.47,27854.0,34.5025,34.5258,34.4947,34.518,27854.0
2015-07-23 12:30:00,44.47,44.49,44.46,44.48,29498.0,34.518,34.5335,34.5102,34.5258,29498.0
2015-07-23 12:35:00,44.48,44.51,44.47,44.51,25208.0,34.5258,34.549,34.518,34.549,25208.0
2015-07-23 12:40:00,44.52,44.52,44.5,44.52,52019.0,34.5568,34.5568,34.5413,34.5568,52019.0
2015-07-23 12:45:00,44.53,44.54,44.48,44.49,25917.0,34.5646,34.5723,34.5258,34.5335,25917.0
2015-07-23 12:50:00,44.5,44.53,44.5,44.52,24052.0,34.5413,34.5646,34.5413,34.5568,24052.0
2015-07-23 12:55:00,44.53,44.56,44.51,44.55,23569.0,34.5646,34.5879,34.549,34.5801,23569.0
2015-07-23 13:00:00,44.55,44.58,44.53,44.56,30191.0,34.5801,34.6034,34.5646,34.5879,30191.0
2015-07-23 13:05:00,44.56,44.58,44.55,44.58,26968.0,34.5879,34.6034,34.5801,34.6034,26968.0
2015-07-23 13:10:00,44.58,44.58,44.53,44.56,30676.0,34.6034,34.6034,34.5646,34.5879,30676.0
2015-07-23 13:15:00,44.57,44.58,44.54,44.54,17533.0,34.5956,34.6034,34.5723,34.5723,17533.0
2015-07-23 13:20:00,44.54,44.55,44.51,44.52,19551.0,34.5723,34.5801,34.549,34.5568,19551.0
2015-07-23 13:25:00,44.51,44.54,44.48,44.53,35109.0,34.549,34.5723,34.5258,34.5646,35109.0
2015-07-23 13:30:00,44.54,44.57,44.54,44.55,25316.0,34.5723,34.5956,34.5723,34.5801,25316.0
2015-07-23 13:35:00,44.56,44.56,44.53,44.54,18081.0,34.5879,34.5879,34.5646,34.5723,18081.0
2015-07-23 13:40:00,44.54,44.56,44.53,44.55,47423.0,34.5723,34.5879,34.5646,34.5801,47423.0
2015-07-23 13:45:00,44.56,44.61,44.55,44.6,61745.0,34.5879,34.6267,34.5801,34.6189,61745.0
2015-07-23 13:50:00,44.6,44.61,44.57,44.61,42470.0,34.6189,34.6267,34.5956,34.6267,42470.0
2015-07-23 13:55:00,44.61,44.63,44.57,44.61,34182.0,34.6267,34.6422,34.5956,34.6267,34182.0
2015-07-23 14:00:00,44.61,44.61,44.59,44.59,25686.0,34.6267,34.6267,34.6111,34.6111,25686.0
2015-07-23 14:05:00,44.59,44.61,44.55,44.55,40831.0,34.6111,34.6267,34.5801,34.5801,40831.0
2015-07-23 14:10:00,44.55,44.58,44.55,44.57,54492.0,34.5801,34.6034,34.5801,34.5956,54492.0
2015-07-23 14:15:00,44.57,44.61,44.56,44.59,40719.0,34.5956,34.6267,34.5879,34.6111,40719.0
2015-07-23 14:20:00,44.59,44.6,44.55,44.57,25178.0,34.6111,34.6189,34.5801,34.5956,25178.0
2015-07-23 14:25:00,44.57,44.57,44.52,44.53,40066.0,34.5956,34.5956,34.5568,34.5646,40066.0
2015-07-23 14:30:00,44.53,44.58,44.53,44.58,27908.0,34.5646,34.6034,34.5646,34.6034,27908.0
2015-07-23 14:35:00,44.57,44.6,44.57,44.59,32049.0,34.5956,34.6189,34.5956,34.6111,32049.0
2015-07-23 14:40:00,44.59,44.61,44.57,44.57,32275.0,34.6111,34.6267,34.5956,34.5956,32275.0
2015-07-23 14:45:00,44.58,44.58,44.53,44.54,37408.0,34.6034,34.6034,34.5646,34.5723,37408.0
2015-07-23 14:50:00,44.54,44.55,44.45,44.47,89150.0,34.5723,34.5801,34.5025,34.518,89150.0
2015-07-23 14:55:00,44.48,44.49,44.44,44.47,61016.0,34.5258,34.5335,34.4947,34.518,61016.0
2015-07-23 15:00:00,44.48,44.48,44.38,44.41,87371.0,34.5258,34.5258,34.4481,34.4714,87371.0
2015-07-23 15:05:00,44.41,44.45,44.41,44.42,49943.0,34.4714,34.5025,34.4714,34.4792,49943.0
2015-07-23 15:10:00,44.43,44.44,44.38,44.39,60984.0,34.4869,34.4947,34.4481,34.4559,60984.0
2015-07-23 15:15:00,44.39,44.42,44.38,44.41,43330.0,34.4559,34.4792,34.4481,34.4714,43330.0
2015-07-23 15:20:00,44.4,44.45,44.4,44.44,33196.0,34.4637,34.5025,34.4637,34.4947,33196.0
2015-07-23 15:25:00,44.45,44.48,44.42,44.47,74431.0,34.5025,34.5258,34.4792,34.518,74431.0
2015-07-23 15:30:00,44.47,44.5,44.43,44.43,55795.0,34.518,34.5413,34.4869,34.4869,55795.0
2015-07-23 15:35:00,44.43,44.5,44.42,44.5,87567.0,34.4869,34.5413,34.4792,34.5413,87567.0
2015-07-23 15:40:00,44.5,44.54,44.45,44.46,90448.0,34.5413,34.5723,34.5025,34.5102,90448.0
2015-07-23 15:45:00,44.45,44.46,44.43,44.46,108864.0,34.5025,34.5102,34.4869,34.5102,108864.0
2015-07-23 15:50:00,44.46,44.48,44.42,44.42,104428.0,34.5102,34.5258,34.4792,34.4792,104428.0
2015-07-23 15:55:00,44.42,44.48,44.41,44.46,288647.0,34.4792,34.5258,34.4714,34.5102,288647.0
2015-07-24 09:30:00,44.13,44.37,44.13,44.23,105565.0,34.2541,34.4404,34.2541,34.3317,105565.0
2015-07-24 09:35:00,44.23,44.23,44.13,44.21,69703.0,34.3317,34.3317,34.2541,34.3162,69703.0
2015-07-24 09:40:00,44.23,44.26,44.16,44.2,57154.0,34.3317,34.355,34.2774,34.3084,57154.0
2015-07-24 09:45:00,44.21,44.3,44.2,44.27,75343.0,34.3162,34.386,34.3084,34.3628,75343.0
2015-07-24 09:50:00,44.27,44.37,44.27,44.36,110192.0,34.3628,34.4404,34.3628,34.4326,110192.0
2015-07-24 09:55:00,44.37,44.37,44.24,44.27,56120.0,34.4404,34.4404,34.3395,34.3628,56120.0
2015-07-24 10:00:00,44.28,44.29,44.17,44.19,52614.0,34.3705,34.3783,34.2851,34.3007,52614.0
2015-07-24 10:05:00,44.19,44.25,44.19,44.22,56611.0,34.3007,34.3472,34.3007,34.3239,56611.0
2015-07-24 10:10:00,44.22,44.24,44.16,44.17,44759.0,34.3239,34.3395,34.2774,34.2851,44759.0
2015-07-24 10:15:00,44.17,44.18,44.02,44.03,155988.0,34.2851,34.2929,34.1687,34.1765,155988.0
2015-07-24 10:20:00,44.04,44.05,43.97,44.0,98370.0,34.1842,34.192,34.1299,34.1532,98370.0
2015-07-24 10:25:00,44.0,44.06,43.96,44.05,35522.0,34.1532,34.1998,34.1221,34.192,35522.0
2015-07-24 10:30:00,44.05,44.05,44.0,44.0,31052.0,34.192,34.192,34.1532,34.1532,31052.0
2015-07-24 10:35:00,44.0,44.02,43.99,44.0,25563.0,34.1532,34.1687,34.1454,34.1532,25563.0
2015-07-24 10:40:00,44.0,44.01,43.96,44.0,43417.0,34.1532,34.1609,34.1221,34.1532,43417.0
2015-07-24 10:45:00,43.99,44.02,43.97,44.02,27362.0,34.1454,34.1687,34.1299,34.1687,27362.0
2015-07-24 10:50:00,44.02,44.06,44.02,44.04,38672.0,34.1687,34.1998,34.1687,34.1842,38672.0
2015-07-24 10:55:00,44.03,44.06,44.01,44.01,74854.0,34.1765,34.1998,34.1609,34.1609,74854.0
2015-07-24 11:00:00,44.01,44.04,43.96,44.04,98238.0,34.1609,34.1842,34.1221,34.1842,98238.0
2015-07-24 11:05:00,44.04,44.08,44.02,44.07,78594.0,34.1842,34.2153,34.1687,34.2075,78594.0
2015-07-24 11:10:00,44.07,44.11,44.06,44.09,40213.0,34.2075,34.2386,34.1998,34.223,40213.0
2015-07-24 11:15:00,44.09,44.11,44.07,44.1,25701.0,34.223,34.2386,34.2075,34.2308,25701.0
2015-07-24 11:20:00,44.11,44.14,44.09,44.14,36641.0,34.2386,34.2618,34.223,34.2618,36641.0
2015-07-24 11:25:00,44.14,44.17,44.11,44.11,34735.0,34.2618,34.2851,34.2386,34.2386,34735.0
2015-07-24 11:30:00,44.12,44.13,44.1,44.1,24551.0,34.2463,34.2541,34.2308,34.2308,24551.0
2015-07-24 11:35:00,44.1,44.14,44.08,44.13,36915.0,34.2308,34.2618,34.2153,34.2541,36915.0
2015-07-24 11:40:00,44.14,44.17,44.13,44.14,37908.0,34.2618,34.2851,34.2541,34.2618,37908.0
2015-07-24 11:45:00,44.14,44.15,44.09,44.1,25721.0,34.2618,34.2696,34.223,34.2308,25721.0
2015-07-24 11:50:00,44.1,44.11,44.07,44.1,25018.0,34.2308,34.2386,34.2075,34.2308,25018.0
2015-07-24 11:55:00,44.11,44.11,44.06,44.07,27200.0,34.2386,34.2386,34.1998,34.2075,27200.0
2015-07-24 12:00:00,44.07,44.08,44.05,44.07,23958.0,34.2075,34.2153,34.192,34.2075,23958.0
2015-07-24 12:05:00,44.06,44.08,44.06,44.07,15148.0,34.1998,34.2153,34.1998,34.2075,15148.0
2015-07-24 12:10:00,44.07,44.11,44.06,44.11,15150.0,34.2075,34.2386,34.1998,34.2386,15150.0
2015-07-24 12:15:00,44.11,44.11,44.06,44.08,26481.0,34.2386,34.2386,34.1998,34.2153,26481.0
2015-07-24 12:20:00,44.09,44.11,44.07,44.08,17251.0,34.223,34.2386,34.2075,34.2153,17251.0
2015-07-24 12:25:00,44.07,44.12,44.07,44.12,24335.0,34.2075,34.2463,34.2075,34.2463,24335.0
2015-07-24 12:30:00,44.12,44.15,44.11,44.14,24407.0,34.2463,34.2696,34.2386,34.2618,24407.0
2015-07-24 12:35:00,44.15,44.17,44.12,44.12,17050.0,34.2696,34.2851,34.2463,34.2463,17050.0
2015-07-24 12:40:00,44.13,44.13,44.08,44.12,28960.0,34.2541,34.2541,34.2153,34.2463,28960.0
2015-07-24 12:45:00,44.12,44.12,44.06,44.08,23123.0,34.2463,34.2463,34.1998,34.2153,23123.0
2015-07-24 12:50:00,44.07,44.08,44.05,44.07,13352.0,34.2075,34.2153,34.192,34.2075,13352.0
2015-07-24 12:55:00,44.08,44.08,44.05,44.06,18187.0,34.2153,34.2153,34.192,34.1998,18187.0
2015-07-24 13:00:00,44.06,44.1,44.06,44.09,22817.0,34.1998,34.2308,34.1998,34.223,22817.0
2015-07-24 13:05:00,44.09,44.1,44.06,44.07,24948.0,34.223,34.2308,34.1998,34.2075,24948.0
2015-07-24 13:10:00,44.08,44.08,44.04,44.05,18679.0,34.2153,34.2153,34.1842,34.192,18679.0
2015-07-24 13:15:00,44.04,44.06,44.02,44.06,19521.0,34.1842,34.1998,34.1687,34.1998,19521.0
2015-07-24 13:20:00,44.06,44.08,44.03,44.08,24874.0,34.1998,34.2153,34.1765,34.2153,24874.0
2015-07-24 13:25:00,44.08,44.08,44.05,44.05,21547.0,34.2153,34.2153,34.192,34.192,21547.0
2015-07-24 13:30:00,44.05,44.06,44.01,44.03,23997.0,34.192,34.1998,34.1609,34.1765,23997.0
2015-07-24 13:35:00,44.04,44.04,43.97,43.97,19545.0,34.1842,34.1842,34.1299,34.1299,19545.0
2015-07-24 13:40:00,43.97,43.98,43.9,43.91,31653.0,34.1299,34.1377,34.0756,34.0833,31653.0
2015-07-24 13:45:00,43.91,43.94,43.87,43.91,53362.0,34.0833,34.1066,34.0523,34.0833,53362.0
2015-07-24 13:50:00,43.91,43.96,43.91,43.94,40260.0,34.0833,34.1221,34.0833,34.1066,40260.0
2015-07-24 13:55:00,43.94,43.97,43.92,43.94,23765.0,34.1066,34.1299,34.0911,34.1066,23765.0
2015-07-24 14:00:00,43.94,43.95,43.92,43.95,23083.0,34.1066,34.1144,34.0911,34.1144,23083.0
2015-07-24 14:05:00,43.95,43.95,43.91,43.91,37739.0,34.1144,34.1144,34.0833,34.0833,37739.0
2015-07-24 14:10:00,43.91,43.94,43.88,43.89,34961.0,34.0833,34.1066,34.06,34.0678,34961.0
2015-07-24 14:15:00,43.88,43.89,43.8,43.82,104898.0,34.06,34.0678,33.9979,34.0135,104898.0
2015-07-24 14:20:00,43.83,43.83,43.75,43.77,90332.0,34.0212,34.0212,33.9591,33.9747,90332.0
2015-07-24 14:25:00,43.78,43.81,43.77,43.79,44377.0,33.9824,34.0057,33.9747,33.9902,44377.0
2015-07-24 14:30:00,43.79,43.8,43.73,43.73,35734.0,33.9902,33.9979,33.9436,33.9436,35734.0
2015-07-24 14:35:00,43.73,43.74,43.68,43.71,63789.0,33.9436,33.9514,33.9048,33.9281,63789.0
2015-07-24 14:40:00,43.72,43.77,43.71,43.76,70271.0,33.9358,33.9747,33.9281,33.9669,70271.0
2015-07-24 14:45:00,43.76,43.79,43.72,43.73,37271.0,33.9669,33.9902,33.9358,33.9436,37271.0
2015-07-24 14:50:00,43.73,43.74,43.7,43.73,34099.0,33.9436,33.9514,33.9203,33.9436,34099.0
2015-07-24 14:55:00,43.74,43.8,43.74,43.79,33934.0,33.9514,33.9979,33.9514,33.9902,33934.0
2015-07-24 15:00:00,43.79,43.83,43.75,43.83,57070.0,33.9902,34.0212,33.9591,34.0212,57070.0
2015-07-24 15:05:00,43.83,43.85,43.82,43.84,41816.0,34.0212,34.0367,34.0135,34.029,41816.0
2015-07-24 15:10:00,43.83,43.85,43.82,43.84,26702.0,34.0212,34.0367,34.0135,34.029,26702.0
2015-07-24 15:15:00,43.83,43.84,43.79,43.84,62305.0,34.0212,34.029,33.9902,34.029,62305.0
2015-07-24 15:20:00,43.83,43.84,43.78,43.8,95288.0,34.0212,34.029,33.9824,33.9979,95288.0
2015-07-24 15:25:00,43.8,43.83,43.72,43.72,51775.0,33.9979,34.0212,33.9358,33.9358,51775.0
2015-07-24 15:30:00,43.73,43.75,43.69,43.73,84067.0,33.9436,33.9591,33.9126,33.9436,84067.0
2015-07-24 15:35:00,43.73,43.76,43.73,43.74,73538.0,33.9436,33.9669,33.9436,33.9514,73538.0
2015-07-24 15:40:00,43.73,43.75,43.7,43.73,105332.0,33.9436,33.9591,33.9203,33.9436,105332.0
2015-07-24 15:45:00,43.73,43.78,43.71,43.76,154779.0,33.9436,33.9824,33.9281,33.9669,154779.0
2015-07-24 15:50:00,43.76,43.76,43.74,43.76,133976.0,33.9669,33.9669,33.9514,33.9669,133976.0
2015-07-24 15:55:00,43.76,43.76,43.71,43.72,387375.0,33.9669,33.9669,33.9281,33.9358,387375.0
2015-07-27 09:30:00,43.41,43.45,43.17,43.19,89710.0,33.6952,33.7263,33.5089,33.5245,89710.0
2015-07-27 09:35:00,43.18,43.24,43.08,43.09,70107.0,33.5167,33.5633,33.4391,33.4468,70107.0
2015-07-27 09:40:00,43.1,43.2,42.99,43.06,79262.0,33.4546,33.5322,33.3692,33.4235,79262.0
2015-07-27 09:45:00,43.05,43.11,43.04,43.11,51144.0,33.4158,33.4624,33.408,33.4624,51144.0
2015-07-27 09:50:00,43.11,43.13,43.08,43.09,39314.0,33.4624,33.4779,33.4391,33.4468,39314.0
2015-07-27 09:55:00,43.09,43.14,43.09,43.11,38805.0,33.4468,33.4856,33.4468,33.4624,38805.0
2015-07-27 10:00:00,43.11,43.13,43.07,43.07,53048.0,33.4624,33.4779,33.4313,33.4313,53048.0
2015-07-27 10:05:00,43.07,43.08,42.99,43.0,74307.0,33.4313,33.4391,33.3692,33.377,74307.0
2015-07-27 10:10:00,43.01,43.05,42.99,43.04,61564.0,33.3847,33.4158,33.3692,33.408,61564.0
2015-07-27 10:15:00,43.05,43.21,43.04,43.21,60080.0,33.4158,33.54,33.408,33.54,60080.0
2015-07-27 10:20:00,43.21,43.22,43.11,43.11,38141.0,33.54,33.5477,33.4624,33.4624,38141.0
2015-07-27 10:25:00,43.11,43.13,43.07,43.1,34701.0,33.4624,33.4779,33.4313,33.4546,34701.0
2015-07-27 10:30:00,43.1,43.24,43.09,43.23,34012.0,33.4546,33.5633,33.4468,33.5555,34012.0
2015-07-27 10:35:00,43.23,43.28,43.21,43.28,35904.0,33.5555,33.5943,33.54,33.5943,35904.0
2015-07-27 10:40:00,43.28,43.3,43.25,43.27,32090.0,33.5943,33.6098,33.571,33.5865,32090.0
2015-07-27 10:45:00,43.28,43.31,43.24,43.27,40722.0,33.5943,33.6176,33.5633,33.5865,40722.0
2015-07-27 10:50:00,43.27,43.28,43.23,43.26,25002.0,33.5865,33.5943,33.5555,33.5788,25002.0
2015-07-27 10:55:00,43.26,43.26,43.21,43.21,30740.0,33.5788,33.5788,33.54,33.54,30740.0
2015-07-27 11:00:00,43.22,43.22,43.11,43.2,154000.0,33.5477,33.5477,33.4624,33.5322,154000.0
2015-07-27 11:05:00,43.2,43.24,43.2,43.22,40411.0,33.5322,33.5633,33.5322,33.5477,40411.0
2015-07-27 11:10:00,43.22,43.23,43.14,43.14,91127.0,33.5477,33.5555,33.4856,33.4856,91127.0
2015-07-27 11:15:00,43.15,43.17,43.1,43.14,36128.0,33.4934,33.5089,33.4546,33.4856,36128.0
2015-07-27 11:20:00,43.14,43.16,43.1,43.13,74900.0,33.4856,33.5012,33.4546,33.4779,74900.0
2015-07-27 11:25:00,43.14,43.18,43.12,43.12,22478.0,33.4856,33.5167,33.4701,33.4701,22478.0
2015-07-27 11:30:00,43.13,43.15,43.09,43.09,37352.0,33.4779,33.4934,33.4468,33.4468,37352.0
2015-07-27 11:35:00,43.09,43.11,43.07,43.09,37656.0,33.4468,33.4624,33.4313,33.4468,37656.0
2015-07-27 11:40:00,43.09,43.1,43.03,43.03,74140.0,33.4468,33.4546,33.4003,33.4003,74140.0
2015-07-27 11:45:00,43.03,43.05,43.01,43.02,50360.0,33.4003,33.4158,33.3847,33.3925,50360.0
2015-07-27 11:50:00,43.02,43.03,42.99,43.02,90523.0,33.3925,33.4003,33.3692,33.3925,90523.0
2015-07-27 11:55:00,43.02,43.05,42.99,43.05,36844.0,33.3925,33.4158,33.3692,33.4158,36844.0
2015-07-27 12:00:00,43.05,43.05,42.99,42.99,43595.0,33.4158,33.4158,33.3692,33.3692,43595.0
2015-07-27 12:05:00,42.98,42.99,42.96,42.97,35392.0,33.3614,33.3692,33.3459,33.3537,35392.0
2015-07-27 12:10:00,42.97,42.97,42.93,42.93,27447.0,33.3537,33.3537,33.3226,33.3226,27447.0
2015-07-27 12:15:00,42.93,42.95,42.91,42.93,55144.0,33.3226,33.3382,33.3071,33.3226,55144.0
2015-07-27 12:20:00,42.93,42.99,42.92,42.99,29160.0,33.3226,33.3692,33.3149,33.3692,29160.0
2015-07-27 12:25:00,42.99,43.0,42.97,42.98,29700.0,33.3692,33.377,33.3537,33.3614,29700.0
2015-07-27 12:30:00,42.98,43.0,42.96,42.97,19543.0,33.3614,33.377,33.3459,33.3537,19543.0
2015-07-27 12:35:00,42.97,42.98,42.94,42.96,33385.0,33.3537,33.3614,33.3304,33.3459,33385.0
2015-07-27 12:40:00,42.96,42.96,42.93,42.94,14690.0,33.3459,33.3459,33.3226,33.3304,14690.0
2015-07-27 12:45:00,42.94,42.96,42.9,42.9,61466.0,33.3304,33.3459,33.2993,33.2993,61466.0
2015-07-27 12:50:00,42.9,42.91,42.86,42.87,23359.0,33.2993,33.3071,33.2683,33.2761,23359.0
2015-07-27 12:55:00,42.87,42.88,42.83,42.84,40015.0,33.2761,33.2838,33.245,33.2528,40015.0
2015-07-27 13:00:00,42.84,42.87,42.83,42.86,48561.0,33.2528,33.2761,33.245,33.2683,48561.0
2015-07-27 13:05:00,42.85,42.89,42.84,42.84,35278.0,33.2605,33.2916,33.2528,33.2528,35278.0
2015-07-27 13:10:00,42.84,42.86,42.81,42.83,31498.0,33.2528,33.2683,33.2295,33.245,31498.0
2015-07-27 13:15:00,42.83,42.84,42.8,42.8,19807.0,33.245,33.2528,33.2217,33.2217,19807.0
2015-07-27 13:20:00,42.8,42.81,42.74,42.77,39925.0,33.2217,33.2295,33.1752,33.1984,39925.0
2015-07-27 13:25:00,42.77,42.79,42.75,42.77,37537.0,33.1984,33.214,33.1829,33.1984,37537.0
2015-07-27 13:30:00,42.77,42.79,42.75,42.77,19105.0,33.1984,33.214,33.1829,33.1984,19105.0
2015-07-27 13:35:00,42.77,42.78,42.73,42.75,40720.0,33.1984,33.2062,33.1674,33.1829,40720.0
2015-07-27 13:40:00,42.76,42.76,42.72,42.76,53038.0,33.1907,33.1907,33.1596,33.1907,53038.0
2015-07-27 13:45:00,42.76,42.81,42.75,42.78,41080.0,33.1907,33.2295,33.1829,33.2062,41080.0
2015-07-27 13:50:00,42.78,42.82,42.77,42.8,19557.0,33.2062,33.2373,33.1984,33.2217,19557.0
2015-07-27 13:55:00,42.8,42.84,42.8,42.8,25980.0,33.2217,33.2528,33.2217,33.2217,25980.0
2015-07-27 14:00:00,42.8,42.83,42.79,42.83,27828.0,33.2217,33.245,33.214,33.245,27828.0
2015-07-27 14:05:00,42.83,42.88,42.83,42.86,74986.0,33.245,33.2838,33.245,33.2683,74986.0
2015-07-27 14:10:00,42.86,42.9,42.85,42.9,46907.0,33.2683,33.2993,33.2605,33.2993,46907.0
2015-07-27 14:15:00,42.89,42.99,42.89,42.98,37125.0,33.2916,33.3692,33.2916,33.3614,37125.0
2015-07-27 14:20:00,42.98,43.01,42.95,42.97,69108.0,33.3614,33.3847,33.3382,33.3537,69108.0
2015-07-27 14:25:00,42.96,42.99,42.96,42.99,63077.0,33.3459,33.3692,33.3459,33.3692,63077.0
2015-07-27 14:30:00,42.99,43.0,42.95,42.99,72071.0,33.3692,33.377,33.3382,33.3692,72071.0
2015-07-27 14:35:00,43.0,43.05,42.98,43.05,63300.0,33.377,33.4158,33.3614,33.4158,63300.0
2015-07-27 14:40:00,43.05,43.09,43.04,43.06,49163.0,33.4158,33.4468,33.408,33.4235,49163.0
2015-07-27 14:45:00,43.07,43.07,43.02,43.05,24164.0,33.4313,33.4313,33.3925,33.4158,24164.0
2015-07-27 14:50:00,43.06,43.08,43.04,43.07,85153.0,33.4235,33.4391,33.408,33.4313,85153.0
2015-07-27 14:55:00,43.06,43.08,43.04,43.08,50621.0,33.4235,33.4391,33.408,33.4391,50621.0
2015-07-27 15:00:00,43.07,43.08,43.02,43.02,65403.0,33.4313,33.4391,33.3925,33.3925,65403.0
2015-07-27 15:05:00,43.02,43.11,43.02,43.11,116260.0,33.3925,33.4624,33.3925,33.4624,116260.0
2015-07-27 15:10:00,43.11,43.14,43.1,43.14,79275.0,33.4624,33.4856,33.4546,33.4856,79275.0
2015-07-27 15:15:00,43.14,43.14,43.09,43.11,122170.0,33.4856,33.4856,33.4468,33.4624,122170.0
2015-07-27 15:20:00,43.11,43.14,43.1,43.12,80135.0,33.4624,33.4856,33.4546,33.4701,80135.0
2015-07-27 15:25:00,43.13,43.13,43.11,43.12,57869.0,33.4779,33.4779,33.4624,33.4701,57869.0
2015-07-27 15:30:00,43.11,43.12,43.07,43.07,198794.0,33.4624,33.4701,33.4313,33.4313,198794.0
2015-07-27 15:35:00,43.07,43.13,43.03,43.11,164603.0,33.4313,33.4779,33.4003,33.4624,164603.0
2015-07-27 15:40:00,43.1,43.15,43.1,43.14,171142.0,33.4546,33.4934,33.4546,33.4856,171142.0
2015-07-27 15:45:00,43.14,43.2,43.13,43.2,228330.0,33.4856,33.5322,33.4779,33.5322,228330.0
2015-07-27 15:50:00,43.2,43.2,43.14,43.15,186246.0,33.5322,33.5322,33.4856,33.4934,186246.0
2015-07-27 15:55:00,43.15,43.26,43.15,43.26,423702.0,33.4934,33.5788,33.4934,33.5788,423702.0
2015-07-28 09:30:00,43.51,43.65,43.4,43.42,100493.0,33.7728,33.8815,33.6875,33.703,100493.0
2015-07-28 09:35:00,43.42,43.44,43.3,43.41,72951.0,33.703,33.7185,33.6098,33.6952,72951.0
2015-07-28 09:40:00,43.41,43.47,43.36,43.4,103566.0,33.6952,33.7418,33.6564,33.6875,103566.0
2015-07-28 09:45:00,43.4,43.42,43.38,43.41,78458.0,33.6875,33.703,33.6719,33.6952,78458.0
2015-07-28 09:50:00,43.41,43.43,43.35,43.43,79462.0,33.6952,33.7107,33.6486,33.7107,79462.0
2015-07-28 09:55:00,43.44,43.47,43.33,43.35,55029.0,33.7185,33.7418,33.6331,33.6486,55029.0
2015-07-28 10:00:00,43.34,43.35,43.3,43.31,70139.0,33.6409,33.6486,33.6098,33.6176,70139.0
2015-07-28 10:05:00,43.32,43.35,43.26,43.27,80693.0,33.6254,33.6486,33.5788,33.5865,80693.0
2015-07-28 10:10:00,43.28,43.36,43.28,43.34,67099.0,33.5943,33.6564,33.5943,33.6409,67099.0
2015-07-28 10:15:00,43.34,43.35,43.28,43.29,64139.0,33.6409,33.6486,33.5943,33.6021,64139.0
2015-07-28 10:20:00,43.28,43.3,43.23,43.23,69048.0,33.5943,33.6098,33.5555,33.5555,69048.0
2015-07-28 10:25:00,43.23,43.24,43.16,43.24,48602.0,33.5555,33.5633,33.5012,33.5633,48602.0
2015-07-28 10:30:00,43.24,43.31,43.23,43.31,68782.0,33.5633,33.6176,33.5555,33.6176,68782.0
2015-07-28 10:35:00,43.31,43.35,43.3,43.3,33105.0,33.6176,33.6486,33.6098,33.6098,33105.0
2015-07-28 10:40:00,43.31,43.33,43.3,43.33,28691.0,33.6176,33.6331,33.6098,33.6331,28691.0
2015-07-28 10:45:00,43.34,43.38,43.32,43.36,69118.0,33.6409,33.6719,33.6254,33.6564,69118.0
2015-07-28 10:50:00,43.36,43.44,43.35,43.44,81413.0,33.6564,33.7185,33.6486,33.7185,81413.0
2015-07-28 10:55:00,43.44,43.45,43.39,43.41,86317.0,33.7185,33.7263,33.6797,33.6952,86317.0
2015-07-28 11:00:00,43.41,43.46,43.41,43.46,44693.0,33.6952,33.734,33.6952,33.734,44693.0
2015-07-28 11:05:00,43.46,43.52,43.46,43.49,53836.0,33.734,33.7806,33.734,33.7573,53836.0
2015-07-28 11:10:00,43.5,43.54,43.49,43.5,52627.0,33.7651,33.7961,33.7573,33.7651,52627.0
2015-07-28 11:15:00,43.5,43.52,43.49,43.5,38620.0,33.7651,33.7806,33.7573,33.7651,38620.0
2015-07-28 11:20:00,43.5,43.5,43.41,43.45,113814.0,33.7651,33.7651,33.6952,33.7263,113814.0
2015-07-28 11:25:00,43.46,43.5,43.46,43.49,39863.0,33.734,33.7651,33.734,33.7573,39863.0
2015-07-28 11:30:00,43.5,43.53,43.48,43.49,29611.0,33.7651,33.7884,33.7496,33.7573,29611.0
2015-07-28 11:35:00,43.5,43.51,43.48,43.49,18148.0,33.7651,33.7728,33.7496,33.7573,18148.0
2015-07-28 11:40:00,43.49,43.52,43.48,43.5,25177.0,33.7573,33.7806,33.7496,33.7651,25177.0
2015-07-28 11:45:00,43.5,43.55,43.49,43.54,32538.0,33.7651,33.8039,33.7573,33.7961,32538.0
2015-07-28 11:50:00,43.54,43.56,43.53,43.53,13150.0,33.7961,33.8116,33.7884,33.7884,13150.0
2015-07-28 11:55:00,43.54,43.55,43.51,43.55,20766.0,33.7961,33.8039,33.7728,33.8039,20766.0
2015-07-28 12:00:00,43.55,43.59,43.55,43.56,24198.0,33.8039,33.8349,33.8039,33.8116,24198.0
2015-07-28 12:05:00,43.56,43.58,43.54,43.55,37242.0,33.8116,33.8272,33.7961,33.8039,37242.0
2015-07-28 12:10:00,43.55,43.57,43.52,43.55,21051.0,33.8039,33.8194,33.7806,33.8039,21051.0
2015-07-28 12:15:00,43.55,43.59,43.54,43.58,28186.0,33.8039,33.8349,33.7961,33.8272,28186.0
2015-07-28 12:20:00,43.57,43.59,43.56,43.57,26114.0,33.8194,33.8349,33.8116,33.8194,26114.0
2015-07-28 12:25:00,43.56,43.57,43.53,43.56,30047.0,33.8116,33.8194,33.7884,33.8116,30047.0
2015-07-28 12:30:00,43.56,43.57,43.54,43.54,13920.0,33.8116,33.8194,33.7961,33.7961,13920.0
2015-07-28 12:35:00,43.54,43.55,43.5,43.5,26840.0,33.7961,33.8039,33.7651,33.7651,26840.0
2015-07-28 12:40:00,43.51,43.52,43.5,43.52,25101.0,33.7728,33.7806,33.7651,33.7806,25101.0
2015-07-28 12:45:00,43.52,43.56,43.52,43.55,31624.0,33.7806,33.8116,33.7806,33.8039,31624.0
2015-07-28 12:50:00,43.55,43.6,43.55,43.59,23188.0,33.8039,33.8427,33.8039,33.8349,23188.0
2015-07-28 12:55:00,43.59,43.59,43.55,43.58,18633.0,33.8349,33.8349,33.8039,33.8272,18633.0
2015-07-28 13:00:00,43.58,43.58,43.55,43.57,22102.0,33.8272,33.8272,33.8039,33.8194,22102.0
2015-07-28 13:05:00,43.57,43.6,43.57,43.59,28416.0,33.8194,33.8427,33.8194,33.8349,28416.0
2015-07-28 13:10:00,43.59,43.59,43.56,43.56,39821.0,33.8349,33.8349,33.8116,33.8116,39821.0
2015-07-28 13:15:00,43.56,43.57,43.55,43.55,26742.0,33.8116,33.8194,33.8039,33.8039,26742.0
2015-07-28 13:20:00,43.55,43.58,43.54,43.57,66215.0,33.8039,33.8272,33.7961,33.8194,66215.0
2015-07-28 13:25:00,43.57,43.58,43.56,43.56,15717.0,33.8194,33.8272,33.8116,33.8116,15717.0
2015-07-28 13:30:00,43.56,43.56,43.51,43.51,18876.0,33.8116,33.8116,33.7728,33.7728,18876.0
2015-07-28 13:35:00,43.51,43.53,43.49,43.52,39254.0,33.7728,33.7884,33.7573,33.7806,39254.0
2015-07-28 13:40:00,43.52,43.55,43.52,43.52,22791.0,33.7806,33.8039,33.7806,33.7806,22791.0
2015-07-28 13:45:00,43.52,43.54,43.49,43.51,47392.0,33.7806,33.7961,33.7573,33.7728,47392.0
2015-07-28 13:50:00,43.52,43.54,43.51,43.54,11916.0,33.7806,33.7961,33.7728,33.7961,11916.0
2015-07-28 13:55:00,43.54,43.61,43.53,43.59,44859.0,33.7961,33.8505,33.7884,33.8349,44859.0
2015-07-28 14:00:00,43.59,43.6,43.57,43.58,76005.0,33.8349,33.8427,33.8194,33.8272,76005.0
2015-07-28 14:05:00,43.59,43.62,43.57,43.59,135755.0,33.8349,33.8582,33.8194,33.8349,135755.0
2015-07-28 14:10:00,43.59,43.6,43.57,43.59,32628.0,33.8349,33.8427,33.8194,33.8349,32628.0
2015-07-28 14:15:00,43.59,43.6,43.56,43.56,50267.0,33.8349,33.8427,33.8116,33.8116,50267.0
2015-07-28 14:20:00,43.56,43.59,43.55,43.59,97136.0,33.8116,33.8349,33.8039,33.8349,97136.0
2015-07-28 14:25:00,43.59,43.6,43.56,43.58,34963.0,33.8349,33.8427,33.8116,33.8272,34963.0
2015-07-28 14:30:00,43.57,43.57,43.49,43.5,33822.0,33.8194,33.8194,33.7573,33.7651,33822.0
2015-07-28 14:35:00,43.5,43.52,43.49,43.5,30976.0,33.7651,33.7806,33.7573,33.7651,30976.0
2015-07-28 14:40:00,43.5,43.51,43.48,43.49,81320.0,33.7651,33.7728,33.7496,33.7573,81320.0
2015-07-28 14:45:00,43.5,43.5,43.48,43.5,65694.0,33.7651,33.7651,33.7496,33.7651,65694.0
2015-07-28 14:50:00,43.49,43.51,43.48,43.5,27512.0,33.7573,33.7728,33.7496,33.7651,27512.0
2015-07-28 14:55:00,43.49,43.5,43.48,43.5,92434.0,33.7573,33.7651,33.7496,33.7651,92434.0
2015-07-28 15:00:00,43.49,43.5,43.45,43.45,20108.0,33.7573,33.7651,33.7263,33.7263,20108.0
2015-07-28 15:05:00,43.45,43.5,43.45,43.47,170704.0,33.7263,33.7651,33.7263,33.7418,170704.0
2015-07-28 15:10:00,43.47,43.49,43.45,43.45,34614.0,33.7418,33.7573,33.7263,33.7263,34614.0
2015-07-28 15:15:00,43.46,43.5,43.45,43.5,54748.0,33.734,33.7651,33.7263,33.7651,54748.0
2015-07-28 15:20:00,43.5,43.52,43.48,43.52,122349.0,33.7651,33.7806,33.7496,33.7806,122349.0
2015-07-28 15:25:00,43.51,43.56,43.51,43.55,70572.0,33.7728,33.8116,33.7728,33.8039,70572.0
2015-07-28 15:30:00,43.55,43.56,43.52,43.56,57759.0,33.8039,33.8116,33.7806,33.8116,57759.0
2015-07-28 15:35:00,43.56,43.58,43.55,43.57,107185.0,33.8116,33.8272,33.8039,33.8194,107185.0
2015-07-28 15:40:00,43.56,43.57,43.55,43.57,72360.0,33.8116,33.8194,33.8039,33.8194,72360.0
2015-07-28 15:45:00,43.56,43.59,43.55,43.57,129335.0,33.8116,33.8349,33.8039,33.8194,129335.0
2015-07-28 15:50:00,43.56,43.58,43.53,43.55,171951.0,33.8116,33.8272,33.7884,33.8039,171951.0
2015-07-28 15:55:00,43.55,43.6,43.54,43.58,428364.0,33.8039,33.8427,33.7961,33.8272,428364.0
2015-07-29 09:30:00,43.61,43.75,43.54,43.72,97672.0,33.8505,33.9591,33.7961,33.9358,97672.0
2015-07-29 09:35:00,43.72,43.72,43.61,43.62,82106.0,33.9358,33.9358,33.8505,33.8582,82106.0
2015-07-29 09:40:00,43.63,43.68,43.58,43.59,82241.0,33.866,33.9048,33.8272,33.8349,82241.0
2015-07-29 09:45:00,43.59,43.6,43.53,43.55,48408.0,33.8349,33.8427,33.7884,33.8039,48408.0
2015-07-29 09:50:00,43.55,43.57,43.44,43.5,128266.0,33.8039,33.8194,33.7185,33.7651,128266.0
2015-07-29 09:55:00,43.51,43.59,43.49,43.5,113413.0,33.7728,33.8349,33.7573,33.7651,113413.0
2015-07-29 10:00:00,43.49,43.5,43.47,43.5,70193.0,33.7573,33.7651,33.7418,33.7651,70193.0
2015-07-29 10:05:00,43.5,43.51,43.43,43.47,77986.0,33.7651,33.7728,33.7107,33.7418,77986.0
2015-07-29 10:10:00,43.46,43.48,43.46,43.47,31478.0,33.734,33.7496,33.734,33.7418,31478.0
2015-07-29 10:15:00,43.47,43.55,43.44,43.55,58718.0,33.7418,33.8039,33.7185,33.8039,58718.0
2015-07-29 10:20:00,43.56,43.63,43.56,43.59,41307.0,33.8116,33.866,33.8116,33.8349,41307.0
2015-07-29 10:25:00,43.59,43.63,43.57,43.62,55798.0,33.8349,33.866,33.8194,33.8582,55798.0
2015-07-29 10:30:00,43.62,43.67,43.62,43.65,58467.0,33.8582,33.897,33.8582,33.8815,58467.0
2015-07-29 10:35:00,43.65,43.66,43.58,43.6,49051.0,33.8815,33.8893,33.8272,33.8427,49051.0
2015-07-29 10:40:00,43.6,43.63,43.59,43.63,47518.0,33.8427,33.866,33.8349,33.866,47518.0
2015-07-29 10:45:00,43.63,43.65,43.61,43.63,53727.0,33.866,33.8815,33.8505,33.866,53727.0
2015-07-29 10:50:00,43.64,43.67,43.63,43.66,19457.0,33.8737,33.897,33.866,33.8893,19457.0
2015-07-29 10:55:00,43.67,43.68,43.63,43.63,30128.0,33.897,33.9048,33.866,33.866,30128.0
2015-07-29 11:00:00,43.63,43.65,43.61,43.64,60587.0,33.866,33.8815,33.8505,33.8737,60587.0
2015-07-29 11:05:00,43.64,43.64,43.61,43.62,22015.0,33.8737,33.8737,33.8505,33.8582,22015.0
2015-07-29 11:10:00,43.63,43.66,43.62,43.65,22946.0,33.866,33.8893,33.8582,33.8815,22946.0
2015-07-29 11:15:00,43.65,43.71,43.64,43.71,27671.0,33.8815,33.9281,33.8737,33.9281,27671.0
2015-07-29 11:20:00,43.7,43.77,43.69,43.76,41639.0,33.9203,33.9747,33.9126,33.9669,41639.0
2015-07-29 11:25:00,43.76,43.81,43.74,43.74,25151.0,33.9669,34.0057,33.9514,33.9514,25151.0
2015-07-29 11:30:00,43.75,43.8,43.75,43.79,33079.0,33.9591,33.9979,33.9591,33.9902,33079.0
2015-07-29 11:35:00,43.79,43.86,43.78,43.86,56867.0,33.9902,34.0445,33.9824,34.0445,56867.0
2015-07-29 11:40:00,43.87,43.91,43.86,43.87,40587.0,34.0523,34.0833,34.0445,34.0523,40587.0
2015-07-29 11:45:00,43.88,43.88,43.83,43.84,21763.0,34.06,34.06,34.0212,34.029,21763.0
2015-07-29 11:50:00,43.84,43.85,43.8,43.83,24038.0,34.029,34.0367,33.9979,34.0212,24038.0
2015-07-29 11:55:00,43.84,43.84,43.8,43.82,25200.0,34.029,34.029,33.9979,34.0135,25200.0
2015-07-29 12:00:00,43.81,43.84,43.81,43.83,18913.0,34.0057,34.029,34.0057,34.0212,18913.0
2015-07-29 12:05:00,43.84,43.86,43.82,43.82,25070.0,34.029,34.0445,34.0135,34.0135,25070.0
2015-07-29 12:10:00,43.81,43.85,43.81,43.85,18545.0,34.0057,34.0367,34.0057,34.0367,18545.0
2015-07-29 12:15:00,43.85,43.87,43.84,43.86,27576.0,34.0367,34.0523,34.029,34.0445,27576.0
2015-07-29 12:20:00,43.85,43.85,43.81,43.81,12814.0,34.0367,34.0367,34.0057,34.0057,12814.0
2015-07-29 12:25:00,43.82,43.87,43.82,43.86,97170.0,34.0135,34.0523,34.0135,34.0445,97170.0
2015-07-29 12:30:00,43.86,43.87,43.85,43.85,23401.0,34.0445,34.0523,34.0367,34.0367,23401.0
2015-07-29 12:35:00,43.85,43.86,43.85,43.85,43688.0,34.0367,34.0445,34.0367,34.0367,43688.0
2015-07-29 12:40:00,43.85,43.86,43.79,43.82,33202.0,34.0367,34.0445,33.9902,34.0135,33202.0
2015-07-29 12:45:00,43.83,43.85,43.82,43.84,16726.0,34.0212,34.0367,34.0135,34.029,16726.0
2015-07-29 12:50:00,43.84,43.86,43.81,43.83,25360.0,34.029,34.0445,34.0057,34.0212,25360.0
2015-07-29 12:55:00,43.83,43.84,43.8,43.82,29725.0,34.0212,34.029,33.9979,34.0135,29725.0
2015-07-29 13:00:00,43.82,43.84,43.78,43.81,47420.0,34.0135,34.029,33.9824,34.0057,47420.0
2015-07-29 13:05:00,43.8,43.84,43.8,43.8,23236.0,33.9979,34.029,33.9979,33.9979,23236.0
2015-07-29 13:10:00,43.8,43.83,43.79,43.8,20053.0,33.9979,34.0212,33.9902,33.9979,20053.0
2015-07-29 13:15:00,43.8,43.84,43.79,43.84,27315.0,33.9979,34.029,33.9902,34.029,27315.0
2015-07-29 13:20:00,43.83,43.86,43.83,43.86,45315.0,34.0212,34.0445,34.0212,34.0445,45315.0
2015-07-29 13:25:00,43.86,43.9,43.85,43.88,46234.0,34.0445,34.0756,34.0367,34.06,46234.0
2015-07-29 13:30:00,43.87,43.89,43.86,43.88,18417.0,34.0523,34.0678,34.0445,34.06,18417.0
2015-07-29 13:35:00,43.89,43.89,43.86,43.87,80687.0,34.0678,34.0678,34.0445,34.0523,80687.0
2015-07-29 13:40:00,43.86,43.88,43.85,43.86,102614.0,34.0445,34.06,34.0367,34.0445,102614.0
2015-07-29 13:45:00,43.86,43.86,43.82,43.82,29417.0,34.0445,34.0445,34.0135,34.0135,29417.0
2015-07-29 13:50:00,43.83,43.86,43.83,43.84,45498.0,34.0212,34.0445,34.0212,34.029,45498.0
2015-07-29 13:55:00,43.84,43.89,43.84,43.88,29095.0,34.029,34.0678,34.029,34.06,29095.0
2015-07-29 14:00:00,43.88,43.94,43.66,43.7,195675.0,34.06,34.1066,33.8893,33.9203,195675.0
2015-07-29 14:05:00,43.68,43.81,43.67,43.73,138792.0,33.9048,34.0057,33.897,33.9436,138792.0
2015-07-29 14:10:00,43.73,43.82,43.71,43.8,58171.0,33.9436,34.0135,33.9281,33.9979,58171.0
2015-07-29 14:15:00,43.8,43.84,43.78,43.8,55129.0,33.9979,34.029,33.9824,33.9979,55129.0
2015-07-29 14:20:00,43.8,43.81,43.75,43.78,45145.0,33.9979,34.0057,33.9591,33.9824,45145.0
2015-07-29 14:25:00,43.77,43.78,43.72,43.73,79803.0,33.9747,33.9824,33.9358,33.9436,79803.0
2015-07-29 14:30:00,43.73,43.77,43.73,43.77,41766.0,33.9436,33.9747,33.9436,33.9747,41766.0
2015-07-29 14:35:00,43.77,43.78,43.73,43.77,48549.0,33.9747,33.9824,33.9436,33.9747,48549.0
2015-07-29 14:40:00,43.77,43.81,43.77,43.77,42738.0,33.9747,34.0057,33.9747,33.9747,42738.0
2015-07-29 14:45:00,43.77,43.81,43.75,43.79,61321.0,33.9747,34.0057,33.9591,33.9902,61321.0
2015-07-29 14:50:00,43.79,43.85,43.79,43.83,28626.0,33.9902,34.0367,33.9902,34.0212,28626.0
2015-07-29 14:55:00,43.84,43.88,43.84,43.85,42672.0,34.029,34.06,34.029,34.0367,42672.0
2015-07-29 15:00:00,43.85,43.86,43.81,43.84,45835.0,34.0367,34.0445,34.0057,34.029,45835.0
2015-07-29 15:05:00,43.84,43.86,43.8,43.82,57622.0,34.029,34.0445,33.9979,34.0135,57622.0
2015-07-29 15:10:00,43.82,43.87,43.81,43.85,40385.0,34.0135,34.0523,34.0057,34.0367,40385.0
2015-07-29 15:15:00,43.84,43.85,43.81,43.82,54916.0,34.029,34.0367,34.0057,34.0135,54916.0
2015-07-29 15:20:00,43.82,43.86,43.82,43.86,39054.0,34.0135,34.0445,34.0135,34.0445,39054.0
2015-07-29 15:25:00,43.86,43.89,43.82,43.84,49951.0,34.0445,34.0678,34.0135,34.029,49951.0
2015-07-29 15:30:00,43.84,43.87,43.77,43.81,88497.0,34.029,34.0523,33.9747,34.0057,88497.0
2015-07-29 15:35:00,43.81,43.82,43.78,43.8,57059.0,34.0057,34.0135,33.9824,33.9979,57059.0
2015-07-29 15:40:00,43.8,43.86,43.8,43.84,61799.0,33.9979,34.0445,33.9979,34.029,61799.0
2015-07-29 15:45:00,43.85,43.88,43.83,43.83,106850.0,34.0367,34.06,34.0212,34.0212,106850.0
2015-07-29 15:50:00,43.84,43.85,43.81,43.81,133298.0,34.029,34.0367,34.0057,34.0057,133298.0
2015-07-29 15:55:00,43.81,43.82,43.79,43.8,230860.0,34.0057,34.0135,33.9902,33.9979,230860.0
2015-07-30 09:30:00,43.61,43.78,43.59,43.71,71009.0,33.9815,34.1139,33.9659,34.0594,71009.0
2015-07-30 09:35:00,43.72,43.8,43.69,43.71,37614.0,34.0672,34.1295,34.0438,34.0594,37614.0
2015-07-30 09:40:00,43.72,43.75,43.62,43.65,45717.0,34.0672,34.0905,33.9892,34.0126,45717.0
2015-07-30 09:45:00,43.64,43.65,43.57,43.59,78776.0,34.0048,34.0126,33.9503,33.9659,78776.0
2015-07-30 09:50:00,43.6,43.67,43.58,43.66,42901.0,33.9737,34.0282,33.9581,34.0204,42901.0
2015-07-30 09:55:00,43.66,43.7,43.65,43.66,28781.0,34.0204,34.0516,34.0126,34.0204,28781.0
2015-07-30 10:00:00,43.65,43.68,43.58,43.68,36814.0,34.0126,34.036,33.9581,34.036,36814.0
2015-07-30 10:05:00,43.67,43.67,43.61,43.65,38141.0,34.0282,34.0282,33.9815,34.0126,38141.0
2015-07-30 10:10:00,43.64,43.75,43.63,43.74,36665.0,34.0048,34.0905,33.997,34.0827,36665.0
2015-07-30 10:15:00,43.74,43.78,43.72,43.75,28280.0,34.0827,34.1139,34.0672,34.0905,28280.0
2015-07-30 10:20:00,43.75,43.8,43.75,43.79,29392.0,34.0905,34.1295,34.0905,34.1217,29392.0
2015-07-30 10:25:00,43.79,43.85,43.78,43.84,25006.0,34.1217,34.1685,34.1139,34.1607,25006.0
2015-07-30 10:30:00,43.85,43.89,43.8,43.8,51722.0,34.1685,34.1996,34.1295,34.1295,51722.0
2015-07-30 10:35:00,43.8,43.81,43.77,43.78,79944.0,34.1295,34.1373,34.1061,34.1139,79944.0
2015-07-30 10:40:00,43.77,43.81,43.76,43.81,92011.0,34.1061,34.1373,34.0983,34.1373,92011.0
2015-07-30 10:45:00,43.82,43.86,43.81,43.86,26515.0,34.1451,34.1763,34.1373,34.1763,26515.0
2015-07-30 10:50:00,43.85,43.86,43.82,43.85,24284.0,34.1685,34.1763,34.1451,34.1685,24284.0
2015-07-30 10:55:00,43.86,43.88,43.78,43.8,42373.0,34.1763,34.1918,34.1139,34.1295,42373.0
2015-07-30 11:00:00,43.8,43.83,43.76,43.79,59056.0,34.1295,34.1529,34.0983,34.1217,59056.0
2015-07-30 11:05:00,43.79,43.79,43.74,43.77,33151.0,34.1217,34.1217,34.0827,34.1061,33151.0
2015-07-30 11:10:00,43.78,43.82,43.77,43.8,29040.0,34.1139,34.1451,34.1061,34.1295,29040.0
2015-07-30 11:15:00,43.8,43.88,43.8,43.86,31817.0,34.1295,34.1918,34.1295,34.1763,31817.0
2015-07-30 11:20:00,43.85,43.91,43.85,43.91,34644.0,34.1685,34.2152,34.1685,34.2152,34644.0
2015-07-30 11:25:00,43.91,43.94,43.9,43.91,53656.0,34.2152,34.2386,34.2074,34.2152,53656.0
2015-07-30 11:30:00,43.91,43.94,43.9,43.91,27638.0,34.2152,34.2386,34.2074,34.2152,27638.0
2015-07-30 11:35:00,43.91,43.91,43.86,43.86,27265.0,34.2152,34.2152,34.1763,34.1763,27265.0
2015-07-30 11:40:00,43.87,43.94,43.87,43.92,50373.0,34.184,34.2386,34.184,34.223,50373.0
2015-07-30 11:45:00,43.93,43.97,43.92,43.93,36376.0,34.2308,34.262,34.223,34.2308,36376.0
2015-07-30 11:50:00,43.94,43.96,43.91,43.92,43369.0,34.2386,34.2542,34.2152,34.223,43369.0
2015-07-30 11:55:00,43.92,43.93,43.87,43.89,33734.0,34.223,34.2308,34.184,34.1996,33734.0
2015-07-30 12:00:00,43.88,43.94,43.88,43.93,17398.0,34.1918,34.2386,34.1918,34.2308,17398.0
2015-07-30 12:05:00,43.93,43.93,43.89,43.92,17777.0,34.2308,34.2308,34.1996,34.223,17777.0
2015-07-30 12:10:00,43.93,43.93,43.87,43.88,47558.0,34.2308,34.2308,34.184,34.1918,47558.0
2015-07-30 12:15:00,43.88,43.93,43.86,43.9,75364.0,34.1918,34.2308,34.1763,34.2074,75364.0
2015-07-30 12:20:00,43.9,43.91,43.87,43.89,22660.0,34.2074,34.2152,34.184,34.1996,22660.0
2015-07-30 12:25:00,43.89,43.92,43.88,43.91,88491.0,34.1996,34.223,34.1918,34.2152,88491.0
2015-07-30 12:30:00,43.91,43.91,43.85,43.86,41831.0,34.2152,34.2152,34.1685,34.1763,41831.0
2015-07-30 12:35:00,43.86,43.86,43.81,43.83,43925.0,34.1763,34.1763,34.1373,34.1529,43925.0
2015-07-30 12:40:00,43.83,43.84,43.82,43.84,15148.0,34.1529,34.1607,34.1451,34.1607,15148.0
2015-07-30 12:45:00,43.83,43.87,43.83,43.87,17400.0,34.1529,34.184,34.1529,34.184,17400.0
2015-07-30 12:50:00,43.87,43.9,43.87,43.88,25730.0,34.184,34.2074,34.184,34.1918,25730.0
2015-07-30 12:55:00,43.89,43.95,43.89,43.95,74741.0,34.1996,34.2464,34.1996,34.2464,74741.0
2015-07-30 13:00:00,43.95,43.95,43.9,43.9,45907.0,34.2464,34.2464,34.2074,34.2074,45907.0
2015-07-30 13:05:00,43.9,43.9,43.87,43.89,19067.0,34.2074,34.2074,34.184,34.1996,19067.0
2015-07-30 13:10:00,43.88,43.9,43.86,43.88,23766.0,34.1918,34.2074,34.1763,34.1918,23766.0
2015-07-30 13:15:00,43.88,43.89,43.86,43.87,19033.0,34.1918,34.1996,34.1763,34.184,19033.0
2015-07-30 13:20:00,43.87,43.88,43.82,43.84,26915.0,34.184,34.1918,34.1451,34.1607,26915.0
2015-07-30 13:25:00,43.84,43.84,43.79,43.8,89857.0,34.1607,34.1607,34.1217,34.1295,89857.0
2015-07-30 13:30:00,43.8,43.81,43.76,43.76,63397.0,34.1295,34.1373,34.0983,34.0983,63397.0
2015-07-30 13:35:00,43.77,43.78,43.72,43.73,79150.0,34.1061,34.1139,34.0672,34.075,79150.0
2015-07-30 13:40:00,43.73,43.75,43.71,43.73,36187.0,34.075,34.0905,34.0594,34.075,36187.0
2015-07-30 13:45:00,43.73,43.74,43.7,43.71,33568.0,34.075,34.0827,34.0516,34.0594,33568.0
2015-07-30 13:50:00,43.72,43.76,43.71,43.75,132452.0,34.0672,34.0983,34.0594,34.0905,132452.0
2015-07-30 13:55:00,43.75,43.79,43.73,43.77,45242.0,34.0905,34.1217,34.075,34.1061,45242.0
2015-07-30 14:00:00,43.77,43.8,43.77,43.79,31662.0,34.1061,34.1295,34.1061,34.1217,31662.0
2015-07-30 14:05:00,43.79,43.79,43.72,43.72,63080.0,34.1217,34.1217,34.0672,34.0672,63080.0
2015-07-30 14:10:00,43.72,43.76,43.72,43.74,41181.0,34.0672,34.0983,34.0672,34.0827,41181.0
2015-07-30 14:15:00,43.74,43.75,43.72,43.73,122201.0,34.0827,34.0905,34.0672,34.075,122201.0
2015-07-30 14:20:00,43.73,43.78,43.72,43.76,23139.0,34.075,34.1139,34.0672,34.0983,23139.0
2015-07-30 14:25:00,43.76,43.79,43.74,43.77,115601.0,34.0983,34.1217,34.0827,34.1061,115601.0
2015-07-30 14:30:00,43.77,43.78,43.74,43.75,32519.0,34.1061,34.1139,34.0827,34.0905,32519.0
2015-07-30 14:35:00,43.76,43.78,43.74,43.77,125637.0,34.0983,34.1139,34.0827,34.1061,125637.0
2015-07-30 14:40:00,43.77,43.79,43.75,43.79,53012.0,34.1061,34.1217,34.0905,34.1217,53012.0
2015-07-30 14:45:00,43.79,43.85,43.78,43.84,128137.0,34.1217,34.1685,34.1139,34.1607,128137.0
2015-07-30 14:50:00,43.84,43.87,43.83,43.87,42615.0,34.1607,34.184,34.1529,34.184,42615.0
2015-07-30 14:55:00,43.87,43.9,43.87,43.9,26325.0,34.184,34.2074,34.184,34.2074,26325.0
2015-07-30 15:00:00,43.9,43.93,43.87,43.92,64491.0,34.2074,34.2308,34.184,34.223,64491.0
2015-07-30 15:05:00,43.91,43.93,43.88,43.89,49570.0,34.2152,34.2308,34.1918,34.1996,49570.0
2015-07-30 15:10:00,43.89,43.9,43.87,43.87,39414.0,34.1996,34.2074,34.184,34.184,39414.0
2015-07-30 15:15:00,43.87,43.91,43.87,43.9,71076.0,34.184,34.2152,34.184,34.2074,71076.0
2015-07-30 15:20:00,43.9,43.91,43.88,43.88,31068.0,34.2074,34.2152,34.1918,34.1918,31068.0
2015-07-30 15:25:00,43.89,43.93,43.89,43.93,80567.0,34.1996,34.2308,34.1996,34.2308,80567.0
2015-07-30 15:30:00,43.93,43.96,43.92,43.94,67336.0,34.2308,34.2542,34.223,34.2386,67336.0
2015-07-30 15:35:00,43.94,43.94,43.89,43.91,83532.0,34.2386,34.2386,34.1996,34.2152,83532.0
2015-07-30 15:40:00,43.91,43.92,43.89,43.89,87695.0,34.2152,34.223,34.1996,34.1996,87695.0
2015-07-30 15:45:00,43.9,43.9,43.87,43.88,112424.0,34.2074,34.2074,34.184,34.1918,112424.0
2015-07-30 15:50:00,43.88,43.91,43.87,43.91,115957.0,34.1918,34.2152,34.184,34.2152,115957.0
2015-07-30 15:55:00,43.9,43.95,43.9,43.92,253795.0,34.2074,34.2464,34.2074,34.223,253795.0
2015-07-31 09:30:00,43.95,43.95,43.52,43.55,128607.0,34.2464,34.2464,33.9113,33.9347,128607.0
2015-07-31 09:35:00,43.55,43.65,43.52,43.52,81178.0,33.9347,34.0126,33.9113,33.9113,81178.0
2015-07-31 09:40:00,43.52,43.54,43.42,43.45,75626.0,33.9113,33.9269,33.8334,33.8568,75626.0
2015-07-31 09:45:00,43.48,43.49,43.37,43.39,70055.0,33.8802,33.8879,33.7944,33.81,70055.0
2015-07-31 09:50:00,43.38,43.49,43.37,43.46,45310.0,33.8022,33.8879,33.7944,33.8646,45310.0
2015-07-31 09:55:00,43.46,43.54,43.45,43.52,23600.0,33.8646,33.9269,33.8568,33.9113,23600.0
2015-07-31 10:00:00,43.54,43.61,43.51,43.55,34438.0,33.9269,33.9815,33.9035,33.9347,34438.0
2015-07-31 10:05:00,43.55,43.6,43.52,43.59,36254.0,33.9347,33.9737,33.9113,33.9659,36254.0
2015-07-31 10:10:00,43.59,43.61,43.53,43.54,43155.0,33.9659,33.9815,33.9191,33.9269,43155.0
2015-07-31 10:15:00,43.55,43.61,43.55,43.57,25187.0,33.9347,33.9815,33.9347,33.9503,25187.0
2015-07-31 10:20:00,43.57,43.61,43.56,43.6,24868.0,33.9503,33.9815,33.9425,33.9737,24868.0
2015-07-31 10:25:00,43.61,43.63,43.55,43.55,145724.0,33.9815,33.997,33.9347,33.9347,145724.0
2015-07-31 10:30:00,43.56,43.6,43.53,43.6,45512.0,33.9425,33.9737,33.9191,33.9737,45512.0
2015-07-31 10:35:00,43.59,43.67,43.58,43.65,38619.0,33.9659,34.0282,33.9581,34.0126,38619.0
2015-07-31 10:40:00,43.64,43.65,43.61,43.65,23311.0,34.0048,34.0126,33.9815,34.0126,23311.0
2015-07-31 10:45:00,43.65,43.71,43.65,43.7,30195.0,34.0126,34.0594,34.0126,34.0516,30195.0
2015-07-31 10:50:00,43.7,43.72,43.69,43.69,24919.0,34.0516,34.0672,34.0438,34.0438,24919.0
2015-07-31 10:55:00,43.69,43.72,43.68,43.69,25391.0,34.0438,34.0672,34.036,34.0438,25391.0
2015-07-31 11:00:00,43.68,43.69,43.65,43.67,45537.0,34.036,34.0438,34.0126,34.0282,45537.0
2015-07-31 11:05:00,43.67,43.68,43.64,43.66,57754.0,34.0282,34.036,34.0048,34.0204,57754.0
2015-07-31 11:10:00,43.65,43.65,43.6,43.6,25493.0,34.0126,34.0126,33.9737,33.9737,25493.0
2015-07-31 11:15:00,43.6,43.62,43.59,43.61,33331.0,33.9737,33.9892,33.9659,33.9815,33331.0
2015-07-31 11:20:00,43.61,43.62,43.58,43.59,33011.0,33.9815,33.9892,33.9581,33.9659,33011.0
2015-07-31 11:25:00,43.59,43.61,43.59,43.59,26930.0,33.9659,33.9815,33.9659,33.9659,26930.0
2015-07-31 11:30:00,43.6,43.61,43.58,43.59,23372.0,33.9737,33.9815,33.9581,33.9659,23372.0
2015-07-31 11:35:00,43.59,43.62,43.58,43.62,45663.0,33.9659,33.9892,33.9581,33.9892,45663.0
2015-07-31 11:40:00,43.62,43.62,43.6,43.61,22949.0,33.9892,33.9892,33.9737,33.9815,22949.0
2015-07-31 11:45:00,43.6,43.61,43.59,43.61,30105.0,33.9737,33.9815,33.9659,33.9815,30105.0
2015-07-31 11:50:00,43.6,43.62,43.58,43.58,62806.0,33.9737,33.9892,33.9581,33.9581,62806.0
2015-07-31 11:55:00,43.59,43.59,43.57,43.58,29817.0,33.9659,33.9659,33.9503,33.9581,29817.0
2015-07-31 12:00:00,43.58,43.59,43.56,43.56,18812.0,33.9581,33.9659,33.9425,33.9425,18812.0
2015-07-31 12:05:00,43.56,43.58,43.56,43.56,20341.0,33.9425,33.9581,33.9425,33.9425,20341.0
2015-07-31 12:10:00,43.56,43.59,43.56,43.57,10873.0,33.9425,33.9659,33.9425,33.9503,10873.0
2015-07-31 12:15:00,43.57,43.58,43.54,43.54,21043.0,33.9503,33.9581,33.9269,33.9269,21043.0
2015-07-31 12:20:00,43.55,43.57,43.52,43.52,59686.0,33.9347,33.9503,33.9113,33.9113,59686.0
2015-07-31 12:25:00,43.52,43.54,43.52,43.53,14591.0,33.9113,33.9269,33.9113,33.9191,14591.0
2015-07-31 12:30:00,43.52,43.54,43.52,43.54,18838.0,33.9113,33.9269,33.9113,33.9269,18838.0
2015-07-31 12:35:00,43.54,43.57,43.51,43.57,94150.0,33.9269,33.9503,33.9035,33.9503,94150.0
2015-07-31 12:40:00,43.57,43.6,43.57,43.6,22205.0,33.9503,33.9737,33.9503,33.9737,22205.0
2015-07-31 12:45:00,43.6,43.62,43.59,43.59,22874.0,33.9737,33.9892,33.9659,33.9659,22874.0
2015-07-31 12:50:00,43.59,43.64,43.59,43.63,21948.0,33.9659,34.0048,33.9659,33.997,21948.0
2015-07-31 12:55:00,43.63,43.63,43.6,43.61,18313.0,33.997,33.997,33.9737,33.9815,18313.0
2015-07-31 13:00:00,43.61,43.62,43.6,43.62,22125.0,33.9815,33.9892,33.9737,33.9892,22125.0
2015-07-31 13:05:00,43.61,43.65,43.61,43.65,35512.0,33.9815,34.0126,33.9815,34.0126,35512.0
2015-07-31 13:10:00,43.64,43.67,43.64,43.65,52682.0,34.0048,34.0282,34.0048,34.0126,52682.0
2015-07-31 13:15:00,43.65,43.69,43.65,43.69,27024.0,34.0126,34.0438,34.0126,34.0438,27024.0
2015-07-31 13:20:00,43.68,43.7,43.68,43.7,17143.0,34.036,34.0516,34.036,34.0516,17143.0
2015-07-31 13:25:00,43.7,43.7,43.66,43.66,36469.0,34.0516,34.0516,34.0204,34.0204,36469.0
2015-07-31 13:30:00,43.67,43.68,43.65,43.65,67858.0,34.0282,34.036,34.0126,34.0126,67858.0
2015-07-31 13:35:00,43.66,43.66,43.59,43.6,69284.0,34.0204,34.0204,33.9659,33.9737,69284.0
2015-07-31 13:40:00,43.61,43.64,43.6,43.64,31147.0,33.9815,34.0048,33.9737,34.0048,31147.0
2015-07-31 13:45:00,43.64,43.66,43.63,43.65,23248.0,34.0048,34.0204,33.997,34.0126,23248.0
2015-07-31 13:50:00,43.64,43.64,43.62,43.62,22417.0,34.0048,34.0048,33.9892,33.9892,22417.0
2015-07-31 13:55:00,43.62,43.62,43.58,43.58,32890.0,33.9892,33.9892,33.9581,33.9581,32890.0
2015-07-31 14:00:00,43.59,43.62,43.58,43.6,33972.0,33.9659,33.9892,33.9581,33.9737,33972.0
2015-07-31 14:05:00,43.6,43.62,43.59,43.6,25928.0,33.9737,33.9892,33.9659,33.9737,25928.0
2015-07-31 14:10:00,43.59,43.59,43.57,43.59,25546.0,33.9659,33.9659,33.9503,33.9659,25546.0
2015-07-31 14:15:00,43.59,43.6,43.56,43.58,35982.0,33.9659,33.9737,33.9425,33.9581,35982.0
2015-07-31 14:20:00,43.58,43.58,43.48,43.5,60745.0,33.9581,33.9581,33.8802,33.8957,60745.0
2015-07-31 14:25:00,43.5,43.53,43.5,43.52,18466.0,33.8957,33.9191,33.8957,33.9113,18466.0
2015-07-31 14:30:00,43.53,43.55,43.51,43.53,32776.0,33.9191,33.9347,33.9035,33.9191,32776.0
2015-07-31 14:35:00,43.52,43.53,43.49,43.52,100535.0,33.9113,33.9191,33.8879,33.9113,100535.0
2015-07-31 14:40:00,43.52,43.55,43.51,43.54,66885.0,33.9113,33.9347,33.9035,33.9269,66885.0
2015-07-31 14:45:00,43.54,43.55,43.48,43.52,54090.0,33.9269,33.9347,33.8802,33.9113,54090.0
2015-07-31 14:50:00,43.53,43.56,43.52,43.56,21954.0,33.9191,33.9425,33.9113,33.9425,21954.0
2015-07-31 14:55:00,43.56,43.56,43.53,43.54,25077.0,33.9425,33.9425,33.9191,33.9269,25077.0
2015-07-31 15:00:00,43.54,43.57,43.54,43.55,83561.0,33.9269,33.9503,33.9269,33.9347,83561.0
2015-07-31 15:05:00,43.55,43.56,43.51,43.51,30239.0,33.9347,33.9425,33.9035,33.9035,30239.0
2015-07-31 15:10:00,43.51,43.53,43.5,43.51,61236.0,33.9035,33.9191,33.8957,33.9035,61236.0
2015-07-31 15:15:00,43.51,43.53,43.5,43.53,57569.0,33.9035,33.9191,33.8957,33.9191,57569.0
2015-07-31 15:20:00,43.54,43.55,43.49,43.51,32946.0,33.9269,33.9347,33.8879,33.9035,32946.0
2015-07-31 15:25:00,43.51,43.52,43.45,43.47,51301.0,33.9035,33.9113,33.8568,33.8724,51301.0
2015-07-31 15:30:00,43.47,43.5,43.46,43.47,28626.0,33.8724,33.8957,33.8646,33.8724,28626.0
2015-07-31 15:35:00,43.46,43.49,43.45,43.46,40366.0,33.8646,33.8879,33.8568,33.8646,40366.0
2015-07-31 15:40:00,43.46,43.46,43.39,43.39,111002.0,33.8646,33.8646,33.81,33.81,111002.0
2015-07-31 15:45:00,43.39,43.4,43.36,43.36,109614.0,33.81,33.8178,33.7866,33.7866,109614.0
2015-07-31 15:50:00,43.36,43.37,43.33,43.36,118899.0,33.7866,33.7944,33.7633,33.7866,118899.0
2015-07-31 15:55:00,43.36,43.42,43.35,43.41,379160.0,33.7866,33.8334,33.7789,33.8256,379160.0
2015-08-03 09:30:00,43.41,43.63,43.41,43.63,72568.0,33.8256,33.997,33.8256,33.997,72568.0
2015-08-03 09:35:00,43.63,43.64,43.44,43.45,53227.0,33.997,34.0048,33.849,33.8568,53227.0
2015-08-03 09:40:00,43.45,43.45,43.29,43.3,54027.0,33.8568,33.8568,33.7321,33.7399,54027.0
2015-08-03 09:45:00,43.31,43.33,43.27,43.28,54207.0,33.7477,33.7633,33.7165,33.7243,54207.0
2015-08-03 09:50:00,43.28,43.32,43.27,43.3,43797.0,33.7243,33.7555,33.7165,33.7399,43797.0
2015-08-03 09:55:00,43.3,43.37,43.29,43.33,51056.0,33.7399,33.7944,33.7321,33.7633,51056.0
2015-08-03 10:00:00,43.34,43.41,43.33,43.4,49777.0,33.7711,33.8256,33.7633,33.8178,49777.0
2015-08-03 10:05:00,43.4,43.44,43.39,43.41,39990.0,33.8178,33.849,33.81,33.8256,39990.0
2015-08-03 10:10:00,43.4,43.48,43.4,43.47,38265.0,33.8178,33.8802,33.8178,33.8724,38265.0
2015-08-03 10:15:00,43.47,43.48,43.39,43.39,38429.0,33.8724,33.8802,33.81,33.81,38429.0
2015-08-03 10:20:00,43.39,43.42,43.37,43.38,36405.0,33.81,33.8334,33.7944,33.8022,36405.0
2015-08-03 10:25:00,43.38,43.38,43.33,43.37,35648.0,33.8022,33.8022,33.7633,33.7944,35648.0
2015-08-03 10:30:00,43.37,43.37,43.32,43.33,72508.0,33.7944,33.7944,33.7555,33.7633,72508.0
2015-08-03 10:35:00,43.33,43.34,43.31,43.34,74908.0,33.7633,33.7711,33.7477,33.7711,74908.0
2015-08-03 10:40:00,43.34,43.36,43.32,43.35,74099.0,33.7711,33.7866,33.7555,33.7789,74099.0
2015-08-03 10:45:00,43.35,43.41,43.33,43.41,65231.0,33.7789,33.8256,33.7633,33.8256,65231.0
2015-08-03 10:50:00,43.41,43.43,43.38,43.41,38213.0,33.8256,33.8412,33.8022,33.8256,38213.0
2015-08-03 10:55:00,43.41,43.5,43.41,43.48,35340.0,33.8256,33.8957,33.8256,33.8802,35340.0
2015-08-03 11:00:00,43.49,43.52,43.46,43.47,35126.0,33.8879,33.9113,33.8646,33.8724,35126.0
2015-08-03 11:05:00,43.47,43.51,43.46,43.51,20741.0,33.8724,33.9035,33.8646,33.9035,20741.0
2015-08-03 11:10:00,43.5,43.52,43.48,43.49,23383.0,33.8957,33.9113,33.8802,33.8879,23383.0
2015-08-03 11:15:00,43.5,43.51,43.46,43.48,61855.0,33.8957,33.9035,33.8646,33.8802,61855.0
2015-08-03 11:20:00,43.48,43.52,43.45,43.52,68757.0,33.8802,33.9113,33.8568,33.9113,68757.0
2015-08-03 11:25:00,43.52,43.53,43.5,43.52,39344.0,33.9113,33.9191,33.8957,33.9113,39344.0
2015-08-03 11:30:00,43.53,43.59,43.52,43.59,19402.0,33.9191,33.9659,33.9113,33.9659,19402.0
2015-08-03 11:35:00,43.59,43.59,43.5,43.53,180938.0,33.9659,33.9659,33.8957,33.9191,180938.0
2015-08-03 11:40:00,43.53,43.55,43.53,43.55,13360.0,33.9191,33.9347,33.9191,33.9347,13360.0
2015-08-03 11:45:00,43.55,43.57,43.53,43.53,37274.0,33.9347,33.9503,33.9191,33.9191,37274.0
2015-08-03 11:50:00,43.53,43.53,43.47,43.5,25810.0,33.9191,33.9191,33.8724,33.8957,25810.0
2015-08-03 11:55:00,43.49,43.49,43.44,43.46,21123.0,33.8879,33.8879,33.849,33.8646,21123.0
2015-08-03 12:00:00,43.47,43.48,43.42,43.43,38019.0,33.8724,33.8802,33.8334,33.8412,38019.0
2015-08-03 12:05:00,43.43,43.47,43.43,43.45,38990.0,33.8412,33.8724,33.8412,33.8568,38990.0
2015-08-03 12:10:00,43.45,43.47,43.44,43.45,15674.0,33.8568,33.8724,33.849,33.8568,15674.0
2015-08-03 12:15:00,43.45,43.45,43.37,43.37,30678.0,33.8568,33.8568,33.7944,33.7944,30678.0
2015-08-03 12:20:00,43.37,43.39,43.36,43.38,20731.0,33.7944,33.81,33.7866,33.8022,20731.0
2015-08-03 12:25:00,43.38,43.4,43.34,43.34,19035.0,33.8022,33.8178,33.7711,33.7711,19035.0
2015-08-03 12:30:00,43.35,43.35,43.27,43.29,32609.0,33.7789,33.7789,33.7165,33.7321,32609.0
2015-08-03 12:35:00,43.29,43.29,43.21,43.24,36060.0,33.7321,33.7321,33.6698,33.6931,36060.0
2015-08-03 12:40:00,43.24,43.27,43.23,43.26,16851.0,33.6931,33.7165,33.6854,33.7087,16851.0
2015-08-03 12:45:00,43.27,43.27,43.19,43.22,27078.0,33.7165,33.7165,33.6542,33.6776,27078.0
2015-08-03 12:50:00,43.21,43.22,43.16,43.16,32192.0,33.6698,33.6776,33.6308,33.6308,32192.0
2015-08-03 12:55:00,43.16,43.2,43.14,43.19,23642.0,33.6308,33.662,33.6152,33.6542,23642.0
2015-08-03 13:00:00,43.19,43.2,43.15,43.19,25179.0,33.6542,33.662,33.623,33.6542,25179.0
2015-08-03 13:05:00,43.18,43.19,43.1,43.1,23398.0,33.6464,33.6542,33.5841,33.5841,23398.0
2015-08-03 13:10:00,43.11,43.12,43.08,43.1,31618.0,33.5918,33.5996,33.5685,33.5841,31618.0
2015-08-03 13:15:00,43.09,43.12,43.09,43.1,26104.0,33.5763,33.5996,33.5763,33.5841,26104.0
2015-08-03 13:20:00,43.11,43.15,43.09,43.15,38785.0,33.5918,33.623,33.5763,33.623,38785.0
2015-08-03 13:25:00,43.14,43.16,43.12,43.15,24033.0,33.6152,33.6308,33.5996,33.623,24033.0
2015-08-03 13:30:00,43.15,43.17,43.15,43.15,26615.0,33.623,33.6386,33.623,33.623,26615.0
2015-08-03 13:35:00,43.15,43.17,43.14,43.14,86058.0,33.623,33.6386,33.6152,33.6152,86058.0
2015-08-03 13:40:00,43.14,43.2,43.14,43.17,71097.0,33.6152,33.662,33.6152,33.6386,71097.0
2015-08-03 13:45:00,43.17,43.18,43.15,43.18,33865.0,33.6386,33.6464,33.623,33.6464,33865.0
2015-08-03 13:50:00,43.19,43.23,43.19,43.2,26609.0,33.6542,33.6854,33.6542,33.662,26609.0
2015-08-03 13:55:00,43.19,43.2,43.16,43.17,56221.0,33.6542,33.662,33.6308,33.6386,56221.0
2015-08-03 14:00:00,43.17,43.22,43.16,43.22,36398.0,33.6386,33.6776,33.6308,33.6776,36398.0
2015-08-03 14:05:00,43.21,43.22,43.16,43.18,116945.0,33.6698,33.6776,33.6308,33.6464,116945.0
2015-08-03 14:10:00,43.19,43.19,43.17,43.18,34819.0,33.6542,33.6542,33.6386,33.6464,34819.0
2015-08-03 14:15:00,43.18,43.19,43.16,43.17,35094.0,33.6464,33.6542,33.6308,33.6386,35094.0
2015-08-03 14:20:00,43.18,43.19,43.15,43.19,32388.0,33.6464,33.6542,33.623,33.6542,32388.0
2015-08-03 14:25:00,43.19,43.2,43.16,43.19,31752.0,33.6542,33.662,33.6308,33.6542,31752.0
2015-08-03 14:30:00,43.19,43.2,43.17,43.18,87131.0,33.6542,33.662,33.6386,33.6464,87131.0
2015-08-03 14:35:00,43.18,43.21,43.17,43.21,35889.0,33.6464,33.6698,33.6386,33.6698,35889.0
2015-08-03 14:40:00,43.22,43.24,43.21,43.23,36374.0,33.6776,33.6931,33.6698,33.6854,36374.0
2015-08-03 14:45:00,43.23,43.23,43.19,43.22,86654.0,33.6854,33.6854,33.6542,33.6776,86654.0
2015-08-03 14:50:00,43.22,43.22,43.19,43.19,99142.0,33.6776,33.6776,33.6542,33.6542,99142.0
2015-08-03 14:55:00,43.2,43.2,43.15,43.16,63464.0,33.662,33.662,33.623,33.6308,63464.0
2015-08-03 15:00:00,43.17,43.2,43.16,43.19,39643.0,33.6386,33.662,33.6308,33.6542,39643.0
2015-08-03 15:05:00,43.2,43.22,43.17,43.21,78414.0,33.662,33.6776,33.6386,33.6698,78414.0
2015-08-03 15:10:00,43.21,43.22,43.19,43.21,116305.0,33.6698,33.6776,33.6542,33.6698,116305.0
2015-08-03 15:15:00,43.21,43.23,43.18,43.23,46123.0,33.6698,33.6854,33.6464,33.6854,46123.0
2015-08-03 15:20:00,43.23,43.26,43.22,43.26,79423.0,33.6854,33.7087,33.6776,33.7087,79423.0
2015-08-03 15:25:00,43.26,43.3,43.25,43.28,45444.0,33.7087,33.7399,33.7009,33.7243,45444.0
2015-08-03 15:30:00,43.28,43.32,43.26,43.29,170740.0,33.7243,33.7555,33.7087,33.7321,170740.0
2015-08-03 15:35:00,43.29,43.34,43.28,43.34,74959.0,33.7321,33.7711,33.7243,33.7711,74959.0
2015-08-03 15:40:00,43.34,43.38,43.32,43.37,95947.0,33.7711,33.8022,33.7555,33.7944,95947.0
2015-08-03 15:45:00,43.37,43.38,43.31,43.32,89530.0,33.7944,33.8022,33.7477,33.7555,89530.0
2015-08-03 15:50:00,43.31,43.35,43.31,43.34,141897.0,33.7477,33.7789,33.7477,33.7711,141897.0
2015-08-03 15:55:00,43.34,43.4,43.33,43.39,203785.0,33.7711,33.8178,33.7633,33.81,203785.0
2015-08-04 09:30:00,43.54,43.71,43.4,43.68,119356.0,33.9269,34.0594,33.8178,34.036,119356.0
2015-08-04 09:35:00,43.68,43.72,43.66,43.71,64284.0,34.036,34.0672,34.0204,34.0594,64284.0
2015-08-04 09:40:00,43.7,43.88,43.68,43.87,81110.0,34.0516,34.1918,34.036,34.184,81110.0
2015-08-04 09:45:00,43.87,43.94,43.84,43.9,88578.0,34.184,34.2386,34.1607,34.2074,88578.0
2015-08-04 09:50:00,43.9,43.95,43.89,43.94,54068.0,34.2074,34.2464,34.1996,34.2386,54068.0
2015-08-04 09:55:00,43.93,43.94,43.83,43.87,68039.0,34.2308,34.2386,34.1529,34.184,68039.0
2015-08-04 10:00:00,43.87,43.87,43.82,43.83,75544.0,34.184,34.184,34.1451,34.1529,75544.0
2015-08-04 10:05:00,43.84,43.92,43.82,43.91,70921.0,34.1607,34.223,34.1451,34.2152,70921.0
2015-08-04 10:10:00,43.91,44.0,43.9,43.99,64269.0,34.2152,34.2853,34.2074,34.2776,64269.0
2015-08-04 10:15:00,43.99,43.99,43.84,43.84,75599.0,34.2776,34.2776,34.1607,34.1607,75599.0
2015-08-04 10:20:00,43.85,43.87,43.83,43.86,81675.0,34.1685,34.184,34.1529,34.1763,81675.0
2015-08-04 10:25:00,43.87,43.95,43.86,43.93,66728.0,34.184,34.2464,34.1763,34.2308,66728.0
2015-08-04 10:30:00,43.94,43.97,43.93,43.96,35896.0,34.2386,34.262,34.2308,34.2542,35896.0
2015-08-04 10:35:00,43.97,43.98,43.95,43.97,44481.0,34.262,34.2698,34.2464,34.262,44481.0
2015-08-04 10:40:00,43.98,43.99,43.94,43.98,46726.0,34.2698,34.2776,34.2386,34.2698,46726.0
2015-08-04 10:45:00,43.99,44.08,43.99,44.06,80937.0,34.2776,34.3477,34.2776,34.3321,80937.0
2015-08-04 10:50:00,44.06,44.06,44.01,44.02,41894.0,34.3321,34.3321,34.2931,34.3009,41894.0
2015-08-04 10:55:00,44.02,44.02,43.89,43.91,79361.0,34.3009,34.3009,34.1996,34.2152,79361.0
2015-08-04 11:00:00,43.92,43.96,43.91,43.96,45739.0,34.223,34.2542,34.2152,34.2542,45739.0
2015-08-04 11:05:00,43.96,43.99,43.95,43.96,46551.0,34.2542,34.2776,34.2464,34.2542,46551.0
2015-08-04 11:10:00,43.96,44.01,43.93,44.01,39660.0,34.2542,34.2931,34.2308,34.2931,39660.0
2015-08-04 11:15:00,44.01,44.01,43.94,43.94,37939.0,34.2931,34.2931,34.2386,34.2386,37939.0
2015-08-04 11:20:00,43.94,43.95,43.92,43.95,38966.0,34.2386,34.2464,34.223,34.2464,38966.0
2015-08-04 11:25:00,43.94,43.94,43.9,43.92,34455.0,34.2386,34.2386,34.2074,34.223,34455.0
2015-08-04 11:30:00,43.92,43.93,43.9,43.91,103133.0,34.223,34.2308,34.2074,34.2152,103133.0
2015-08-04 11:35:00,43.92,43.94,43.91,43.93,15588.0,34.223,34.2386,34.2152,34.2308,15588.0
2015-08-04 11:40:00,43.94,43.99,43.94,43.97,51077.0,34.2386,34.2776,34.2386,34.262,51077.0
2015-08-04 11:45:00,43.97,43.97,43.89,43.89,42661.0,34.262,34.262,34.1996,34.1996,42661.0
2015-08-04 11:50:00,43.9,43.9,43.88,43.88,40805.0,34.2074,34.2074,34.1918,34.1918,40805.0
2015-08-04 11:55:00,43.89,43.89,43.86,43.89,32348.0,34.1996,34.1996,34.1763,34.1996,32348.0
2015-08-04 12:00:00,43.89,43.92,43.88,43.91,26927.0,34.1996,34.223,34.1918,34.2152,26927.0
2015-08-04 12:05:00,43.92,43.97,43.92,43.97,55969.0,34.223,34.262,34.223,34.262,55969.0
2015-08-04 12:10:00,43.97,43.98,43.94,43.94,48951.0,34.262,34.2698,34.2386,34.2386,48951.0
2015-08-04 12:15:00,43.95,43.95,43.9,43.93,33969.0,34.2464,34.2464,34.2074,34.2308,33969.0
2015-08-04 12:20:00,43.93,43.93,43.89,43.89,30291.0,34.2308,34.2308,34.1996,34.1996,30291.0
2015-08-04 12:25:00,43.89,43.9,43.87,43.88,25659.0,34.1996,34.2074,34.184,34.1918,25659.0
2015-08-04 12:30:00,43.88,43.89,43.87,43.88,25479.0,34.1918,34.1996,34.184,34.1918,25479.0
2015-08-04 12:35:00,43.89,43.89,43.87,43.87,71130.0,34.1996,34.1996,34.184,34.184,71130.0
2015-08-04 12:40:00,43.88,43.89,43.8,43.8,37983.0,34.1918,34.1996,34.1295,34.1295,37983.0
2015-08-04 12:45:00,43.8,43.84,43.8,43.82,26301.0,34.1295,34.1607,34.1295,34.1451,26301.0
2015-08-04 12:50:00,43.82,43.82,43.77,43.77,29308.0,34.1451,34.1451,34.1061,34.1061,29308.0
2015-08-04 12:55:00,43.78,43.8,43.76,43.78,28596.0,34.1139,34.1295,34.0983,34.1139,28596.0
2015-08-04 13:00:00,43.78,43.78,43.74,43.77,25759.0,34.1139,34.1139,34.0827,34.1061,25759.0
2015-08-04 13:05:00,43.77,43.8,43.77,43.8,21787.0,34.1061,34.1295,34.1061,34.1295,21787.0
2015-08-04 13:10:00,43.8,43.83,43.8,43.83,15165.0,34.1295,34.1529,34.1295,34.1529,15165.0
2015-08-04 13:15:00,43.83,43.89,43.83,43.89,24125.0,34.1529,34.1996,34.1529,34.1996,24125.0
2015-08-04 13:20:00,43.89,43.92,43.88,43.91,41876.0,34.1996,34.223,34.1918,34.2152,41876.0
2015-08-04 13:25:00,43.91,43.92,43.89,43.9,30976.0,34.2152,34.223,34.1996,34.2074,30976.0
2015-08-04 13:30:00,43.91,43.95,43.9,43.95,26994.0,34.2152,34.2464,34.2074,34.2464,26994.0
2015-08-04 13:35:00,43.94,43.99,43.93,43.99,26637.0,34.2386,34.2776,34.2308,34.2776,26637.0
2015-08-04 13:40:00,43.99,44.0,43.97,44.0,52256.0,34.2776,34.2853,34.262,34.2853,52256.0
2015-08-04 13:45:00,44.0,44.02,43.98,43.98,63769.0,34.2853,34.3009,34.2698,34.2698,63769.0
2015-08-04 13:50:00,44.0,44.0,43.91,43.93,46640.0,34.2853,34.2853,34.2152,34.2308,46640.0
2015-08-04 13:55:00,43.93,43.93,43.83,43.84,119308.0,34.2308,34.2308,34.1529,34.1607,119308.0
2015-08-04 14:00:00,43.83,43.85,43.82,43.84,25543.0,34.1529,34.1685,34.1451,34.1607,25543.0
2015-08-04 14:05:00,43.84,43.85,43.78,43.8,48224.0,34.1607,34.1685,34.1139,34.1295,48224.0
2015-08-04 14:10:00,43.8,43.8,43.76,43.79,74280.0,34.1295,34.1295,34.0983,34.1217,74280.0
2015-08-04 14:15:00,43.8,43.83,43.78,43.82,38887.0,34.1295,34.1529,34.1139,34.1451,38887.0
2015-08-04 14:20:00,43.83,43.83,43.81,43.81,57880.0,34.1529,34.1529,34.1373,34.1373,57880.0
2015-08-04 14:25:00,43.81,43.84,43.8,43.84,36740.0,34.1373,34.1607,34.1295,34.1607,36740.0
2015-08-04 14:30:00,43.84,43.84,43.79,43.81,28271.0,34.1607,34.1607,34.1217,34.1373,28271.0
2015-08-04 14:35:00,43.8,43.86,43.8,43.85,82811.0,34.1295,34.1763,34.1295,34.1685,82811.0
2015-08-04 14:40:00,43.85,43.87,43.82,43.86,25128.0,34.1685,34.184,34.1451,34.1763,25128.0
2015-08-04 14:45:00,43.86,43.89,43.85,43.89,52946.0,34.1763,34.1996,34.1685,34.1996,52946.0
2015-08-04 14:50:00,43.89,43.89,43.88,43.89,17990.0,34.1996,34.1996,34.1918,34.1996,17990.0
2015-08-04 14:55:00,43.88,43.88,43.83,43.86,41361.0,34.1918,34.1918,34.1529,34.1763,41361.0
2015-08-04 15:00:00,43.86,43.89,43.84,43.86,37347.0,34.1763,34.1996,34.1607,34.1763,37347.0
2015-08-04 15:05:00,43.86,43.88,43.83,43.86,48048.0,34.1763,34.1918,34.1529,34.1763,48048.0
2015-08-04 15:10:00,43.86,43.87,43.84,43.84,80446.0,34.1763,34.184,34.1607,34.1607,80446.0
2015-08-04 15:15:00,43.85,43.88,43.84,43.86,54015.0,34.1685,34.1918,34.1607,34.1763,54015.0
2015-08-04 15:20:00,43.86,43.88,43.83,43.88,82018.0,34.1763,34.1918,34.1529,34.1918,82018.0
2015-08-04 15:25:00,43.88,43.9,43.87,43.9,45327.0,34.1918,34.2074,34.184,34.2074,45327.0
2015-08-04 15:30:00,43.9,43.92,43.88,43.91,77681.0,34.2074,34.223,34.1918,34.2152,77681.0
2015-08-04 15:35:00,43.9,43.91,43.86,43.86,54209.0,34.2074,34.2152,34.1763,34.1763,54209.0
2015-08-04 15:40:00,43.86,43.87,43.82,43.86,87740.0,34.1763,34.184,34.1451,34.1763,87740.0
2015-08-04 15:45:00,43.86,43.86,43.83,43.86,114248.0,34.1763,34.1763,34.1529,34.1763,114248.0
2015-08-04 15:50:00,43.85,43.86,43.85,43.86,76626.0,34.1685,34.1763,34.1685,34.1763,76626.0
2015-08-04 15:55:00,43.86,43.91,43.84,43.89,251497.0,34.1763,34.2152,34.1607,34.1996,251497.0
2015-08-05 09:30:00,44.48,44.59,44.29,44.56,171887.0,34.6594,34.7451,34.5113,34.7217,171887.0
2015-08-05 09:35:00,44.57,44.72,44.57,44.67,82439.0,34.7295,34.8464,34.7295,34.8074,82439.0
2015-08-05 09:40:00,44.66,44.74,44.65,44.72,76149.0,34.7996,34.862,34.7918,34.8464,76149.0
2015-08-05 09:45:00,44.72,44.8,44.72,44.79,233755.0,34.8464,34.9087,34.8464,34.9009,233755.0
2015-08-05 09:50:00,44.79,44.81,44.67,44.74,107880.0,34.9009,34.9165,34.8074,34.862,107880.0
2015-08-05 09:55:00,44.74,44.81,44.74,44.77,55483.0,34.862,34.9165,34.862,34.8853,55483.0
2015-08-05 10:00:00,44.78,44.9,44.75,44.89,97499.0,34.8931,34.9866,34.8698,34.9788,97499.0
2015-08-05 10:05:00,44.89,44.91,44.85,44.9,103719.0,34.9788,34.9944,34.9477,34.9866,103719.0
2015-08-05 10:10:00,44.9,45.03,44.9,44.99,161329.0,34.9866,35.0879,34.9866,35.0568,161329.0
2015-08-05 10:15:00,45.0,45.11,44.99,45.1,136784.0,35.0646,35.1503,35.0568,35.1425,136784.0
2015-08-05 10:20:00,45.1,45.1,45.05,45.05,107564.0,35.1425,35.1425,35.1035,35.1035,107564.0
2015-08-05 10:25:00,45.06,45.14,45.01,45.07,166380.0,35.1113,35.1736,35.0723,35.1191,166380.0
2015-08-05 10:30:00,45.08,45.09,45.04,45.09,96239.0,35.1269,35.1347,35.0957,35.1347,96239.0
2015-08-05 10:35:00,45.09,45.1,44.96,44.97,207921.0,35.1347,35.1425,35.0334,35.0412,207921.0
2015-08-05 10:40:00,44.97,44.97,44.87,44.88,67129.0,35.0412,35.0412,34.9633,34.9711,67129.0
2015-08-05 10:45:00,44.87,44.95,44.87,44.93,156268.0,34.9633,35.0256,34.9633,35.01,156268.0
2015-08-05 10:50:00,44.94,44.96,44.93,44.96,102032.0,35.0178,35.0334,35.01,35.0334,102032.0
2015-08-05 10:55:00,44.96,45.0,44.95,44.98,64977.0,35.0334,35.0646,35.0256,35.049,64977.0
2015-08-05 11:00:00,44.99,45.02,44.97,45.0,63893.0,35.0568,35.0801,35.0412,35.0646,63893.0
2015-08-05 11:05:00,45.0,45.02,44.99,45.0,60720.0,35.0646,35.0801,35.0568,35.0646,60720.0
2015-08-05 11:10:00,45.0,45.0,44.89,44.93,75968.0,35.0646,35.0646,34.9788,35.01,75968.0
2015-08-05 11:15:00,44.92,44.94,44.9,44.91,60705.0,35.0022,35.0178,34.9866,34.9944,60705.0
2015-08-05 11:20:00,44.91,45.0,44.9,45.0,64879.0,34.9944,35.0646,34.9866,35.0646,64879.0
2015-08-05 11:25:00,44.99,44.99,44.93,44.97,52060.0,35.0568,35.0568,35.01,35.0412,52060.0
2015-08-05 11:30:00,44.96,44.97,44.93,44.94,40267.0,35.0334,35.0412,35.01,35.0178,40267.0
2015-08-05 11:35:00,44.94,44.94,44.81,44.81,110057.0,35.0178,35.0178,34.9165,34.9165,110057.0
2015-08-05 11:40:00,44.81,44.83,44.77,44.8,101338.0,34.9165,34.9321,34.8853,34.9087,101338.0
2015-08-05 11:45:00,44.8,44.81,44.78,44.78,33301.0,34.9087,34.9165,34.8931,34.8931,33301.0
2015-08-05 11:50:00,44.78,44.79,44.68,44.69,48355.0,34.8931,34.9009,34.8152,34.823,48355.0
2015-08-05 11:55:00,44.69,44.7,44.59,44.62,89507.0,34.823,34.8308,34.7451,34.7685,89507.0
2015-08-05 12:00:00,44.63,44.63,44.56,44.59,91107.0,34.7762,34.7762,34.7217,34.7451,91107.0
2015-08-05 12:05:00,44.59,44.6,44.58,44.58,24271.0,34.7451,34.7529,34.7373,34.7373,24271.0
2015-08-05 12:10:00,44.58,44.58,44.53,44.53,28604.0,34.7373,34.7373,34.6983,34.6983,28604.0
2015-08-05 12:15:00,44.53,44.53,44.45,44.46,100206.0,34.6983,34.6983,34.636,34.6438,100206.0
2015-08-05 12:20:00,44.45,44.48,44.43,44.43,65926.0,34.636,34.6594,34.6204,34.6204,65926.0
2015-08-05 12:25:00,44.43,44.44,44.37,44.39,84322.0,34.6204,34.6282,34.5737,34.5892,84322.0
2015-08-05 12:30:00,44.39,44.41,44.35,44.37,48105.0,34.5892,34.6048,34.5581,34.5737,48105.0
2015-08-05 12:35:00,44.37,44.41,44.36,44.37,43000.0,34.5737,34.6048,34.5659,34.5737,43000.0
2015-08-05 12:40:00,44.37,44.38,44.32,44.35,41421.0,34.5737,34.5814,34.5347,34.5581,41421.0
2015-08-05 12:45:00,44.35,44.36,44.32,44.34,40187.0,34.5581,34.5659,34.5347,34.5503,40187.0
2015-08-05 12:50:00,44.34,44.36,44.31,44.31,23298.0,34.5503,34.5659,34.5269,34.5269,23298.0
2015-08-05 12:55:00,44.32,44.38,44.31,44.37,78999.0,34.5347,34.5814,34.5269,34.5737,78999.0
2015-08-05 13:00:00,44.36,44.38,44.33,44.33,36385.0,34.5659,34.5814,34.5425,34.5425,36385.0
2015-08-05 13:05:00,44.33,44.37,44.33,44.36,26957.0,34.5425,34.5737,34.5425,34.5659,26957.0
2015-08-05 13:10:00,44.37,44.37,44.32,44.34,73817.0,34.5737,34.5737,34.5347,34.5503,73817.0
2015-08-05 13:15:00,44.34,44.36,44.29,44.32,61624.0,34.5503,34.5659,34.5113,34.5347,61624.0
2015-08-05 13:20:00,44.32,44.4,44.3,44.4,57540.0,34.5347,34.597,34.5191,34.597,57540.0
2015-08-05 13:25:00,44.4,44.41,44.37,44.41,50838.0,34.597,34.6048,34.5737,34.6048,50838.0
2015-08-05 13:30:00,44.41,44.41,44.34,44.34,71079.0,34.6048,34.6048,34.5503,34.5503,71079.0
2015-08-05 13:35:00,44.35,44.38,44.34,44.34,43042.0,34.5581,34.5814,34.5503,34.5503,43042.0
2015-08-05 13:40:00,44.34,44.37,44.34,44.36,39522.0,34.5503,34.5737,34.5503,34.5659,39522.0
2015-08-05 13:45:00,44.36,44.36,44.32,44.34,41156.0,34.5659,34.5659,34.5347,34.5503,41156.0
2015-08-05 13:50:00,44.34,44.35,44.27,44.27,38121.0,34.5503,34.5581,34.4957,34.4957,38121.0
2015-08-05 13:55:00,44.27,44.33,44.27,44.32,62036.0,34.4957,34.5425,34.4957,34.5347,62036.0
2015-08-05 14:00:00,44.31,44.37,44.29,44.36,32992.0,34.5269,34.5737,34.5113,34.5659,32992.0
2015-08-05 14:05:00,44.36,44.39,44.35,44.37,27328.0,34.5659,34.5892,34.5581,34.5737,27328.0
2015-08-05 14:10:00,44.37,44.4,44.36,44.4,37982.0,34.5737,34.597,34.5659,34.597,37982.0
2015-08-05 14:15:00,44.41,44.44,44.4,44.44,41787.0,34.6048,34.6282,34.597,34.6282,41787.0
2015-08-05 14:20:00,44.44,44.47,44.44,44.47,40616.0,34.6282,34.6516,34.6282,34.6516,40616.0
2015-08-05 14:25:00,44.47,44.52,44.45,44.52,30709.0,34.6516,34.6905,34.636,34.6905,30709.0
2015-08-05 14:30:00,44.51,44.56,44.51,44.55,56315.0,34.6827,34.7217,34.6827,34.7139,56315.0
2015-08-05 14:35:00,44.55,44.57,44.54,44.54,35242.0,34.7139,34.7295,34.7061,34.7061,35242.0
2015-08-05 14:40:00,44.55,44.56,44.44,44.5,42109.0,34.7139,34.7217,34.6282,34.675,42109.0
2015-08-05 14:45:00,44.5,44.52,44.48,44.52,46551.0,34.675,34.6905,34.6594,34.6905,46551.0
2015-08-05 14:50:00,44.52,44.52,44.45,44.49,103438.0,34.6905,34.6905,34.636,34.6672,103438.0
2015-08-05 14:55:00,44.49,44.5,44.47,44.49,25455.0,34.6672,34.675,34.6516,34.6672,25455.0
2015-08-05 15:00:00,44.48,44.49,44.48,44.49,22948.0,34.6594,34.6672,34.6594,34.6672,22948.0
2015-08-05 15:05:00,44.48,44.51,44.47,44.48,97693.0,34.6594,34.6827,34.6516,34.6594,97693.0
2015-08-05 15:10:00,44.48,44.51,44.47,44.49,80230.0,34.6594,34.6827,34.6516,34.6672,80230.0
2015-08-05 15:15:00,44.48,44.48,44.4,44.41,61420.0,34.6594,34.6594,34.597,34.6048,61420.0
2015-08-05 15:20:00,44.41,44.44,44.4,44.44,39964.0,34.6048,34.6282,34.597,34.6282,39964.0
2015-08-05 15:25:00,44.44,44.47,44.44,44.45,61326.0,34.6282,34.6516,34.6282,34.636,61326.0
2015-08-05 15:30:00,44.45,44.46,44.41,44.46,57233.0,34.636,34.6438,34.6048,34.6438,57233.0
2015-08-05 15:35:00,44.46,44.48,44.42,44.43,103384.0,34.6438,34.6594,34.6126,34.6204,103384.0
2015-08-05 15:40:00,44.44,44.46,44.4,44.4,95919.0,34.6282,34.6438,34.597,34.597,95919.0
2015-08-05 15:45:00,44.4,44.45,44.39,44.44,100603.0,34.597,34.636,34.5892,34.6282,100603.0
2015-08-05 15:50:00,44.44,44.45,44.42,44.42,93688.0,34.6282,34.636,34.6126,34.6126,93688.0
2015-08-05 15:55:00,44.42,44.44,44.4,44.42,273091.0,34.6126,34.6282,34.597,34.6126,273091.0
2015-08-06 09:30:00,44.44,44.68,44.35,44.66,133929.0,34.6282,34.8152,34.5581,34.7996,133929.0
2015-08-06 09:35:00,44.66,44.74,44.63,44.66,71606.0,34.7996,34.862,34.7762,34.7996,71606.0
2015-08-06 09:40:00,44.66,44.72,44.63,44.65,63597.0,34.7996,34.8464,34.7762,34.7918,63597.0
2015-08-06 09:45:00,44.65,44.65,44.57,44.61,66208.0,34.7918,34.7918,34.7295,34.7607,66208.0
2015-08-06 09:50:00,44.62,44.66,44.56,44.57,52436.0,34.7685,34.7996,34.7217,34.7295,52436.0
2015-08-06 09:55:00,44.57,44.57,44.5,44.51,39315.0,34.7295,34.7295,34.675,34.6827,39315.0
2015-08-06 10:00:00,44.51,44.52,44.45,44.51,85424.0,34.6827,34.6905,34.636,34.6827,85424.0
2015-08-06 10:05:00,44.51,44.57,44.49,44.55,75726.0,34.6827,34.7295,34.6672,34.7139,75726.0
2015-08-06 10:10:00,44.55,44.65,44.55,44.63,39389.0,34.7139,34.7918,34.7139,34.7762,39389.0
2015-08-06 10:15:00,44.63,44.64,44.59,44.61,41654.0,34.7762,34.784,34.7451,34.7607,41654.0
2015-08-06 10:20:00,44.6,44.61,44.55,44.59,62400.0,34.7529,34.7607,34.7139,34.7451,62400.0
2015-08-06 10:25:00,44.6,44.62,44.56,44.6,83805.0,34.7529,34.7685,34.7217,34.7529,83805.0
2015-08-06 10:30:00,44.6,44.63,44.55,44.63,70200.0,34.7529,34.7762,34.7139,34.7762,70200.0
2015-08-06 10:35:00,44.63,44.66,44.62,44.66,22583.0,34.7762,34.7996,34.7685,34.7996,22583.0
2015-08-06 10:40:00,44.66,44.72,44.66,44.72,19756.0,34.7996,34.8464,34.7996,34.8464,19756.0
2015-08-06 10:45:00,44.72,44.74,44.67,44.72,23093.0,34.8464,34.862,34.8074,34.8464,23093.0
2015-08-06 10:50:00,44.72,44.78,44.71,44.76,31520.0,34.8464,34.8931,34.8386,34.8775,31520.0
2015-08-06 10:55:00,44.76,44.76,44.7,44.73,26922.0,34.8775,34.8775,34.8308,34.8542,26922.0
2015-08-06 11:00:00,44.74,44.74,44.67,44.69,19961.0,34.862,34.862,34.8074,34.823,19961.0
2015-08-06 11:05:00,44.69,44.69,44.63,44.63,11760.0,34.823,34.823,34.7762,34.7762,11760.0
2015-08-06 11:10:00,44.64,44.64,44.62,44.63,14758.0,34.784,34.784,34.7685,34.7762,14758.0
2015-08-06 11:15:00,44.62,44.68,44.62,44.67,32087.0,34.7685,34.8152,34.7685,34.8074,32087.0
2015-08-06 11:20:00,44.68,44.7,44.65,44.66,32925.0,34.8152,34.8308,34.7918,34.7996,32925.0
2015-08-06 11:25:00,44.66,44.67,44.6,44.6,35429.0,34.7996,34.8074,34.7529,34.7529,35429.0
2015-08-06 11:30:00,44.6,44.61,44.55,44.56,106714.0,34.7529,34.7607,34.7139,34.7217,106714.0
2015-08-06 11:35:00,44.56,44.56,44.5,44.5,34792.0,34.7217,34.7217,34.675,34.675,34792.0
2015-08-06 11:40:00,44.5,44.5,44.46,44.46,62583.0,34.675,34.675,34.6438,34.6438,62583.0
2015-08-06 11:45:00,44.45,44.47,44.43,44.46,134303.0,34.636,34.6516,34.6204,34.6438,134303.0
2015-08-06 11:50:00,44.45,44.46,44.41,44.42,47225.0,34.636,34.6438,34.6048,34.6126,47225.0
2015-08-06 11:55:00,44.42,44.43,44.38,44.4,22184.0,34.6126,34.6204,34.5814,34.597,22184.0
2015-08-06 12:00:00,44.4,44.41,44.37,44.38,39395.0,34.597,34.6048,34.5737,34.5814,39395.0
2015-08-06 12:05:00,44.39,44.4,44.37,44.4,40640.0,34.5892,34.597,34.5737,34.597,40640.0
2015-08-06 12:10:00,44.4,44.4,44.34,44.36,22845.0,34.597,34.597,34.5503,34.5659,22845.0
2015-08-06 12:15:00,44.36,44.37,44.32,44.33,30700.0,34.5659,34.5737,34.5347,34.5425,30700.0
2015-08-06 12:20:00,44.33,44.34,44.26,44.29,27381.0,34.5425,34.5503,34.4879,34.5113,27381.0
2015-08-06 12:25:00,44.29,44.32,44.28,44.29,20480.0,34.5113,34.5347,34.5035,34.5113,20480.0
2015-08-06 12:30:00,44.29,44.29,44.24,44.25,21980.0,34.5113,34.5113,34.4724,34.4801,21980.0
2015-08-06 12:35:00,44.25,44.25,44.2,44.21,26651.0,34.4801,34.4801,34.4412,34.449,26651.0
2015-08-06 12:40:00,44.21,44.24,44.19,44.22,26772.0,34.449,34.4724,34.4334,34.4568,26772.0
2015-08-06 12:45:00,44.23,44.28,44.21,44.27,26912.0,34.4646,34.5035,34.449,34.4957,26912.0
2015-08-06 12:50:00,44.27,44.3,44.24,44.25,21803.0,34.4957,34.5191,34.4724,34.4801,21803.0
2015-08-06 12:55:00,44.25,44.25,44.21,44.25,21357.0,34.4801,34.4801,34.449,34.4801,21357.0
2015-08-06 13:00:00,44.25,44.25,44.23,44.25,16159.0,34.4801,34.4801,34.4646,34.4801,16159.0
2015-08-06 13:05:00,44.25,44.27,44.24,44.27,14991.0,34.4801,34.4957,34.4724,34.4957,14991.0
2015-08-06 13:10:00,44.27,44.31,44.25,44.3,42521.0,34.4957,34.5269,34.4801,34.5191,42521.0
2015-08-06 13:15:00,44.31,44.35,44.29,44.33,24481.0,34.5269,34.5581,34.5113,34.5425,24481.0
2015-08-06 13:20:00,44.34,44.38,44.32,44.36,35080.0,34.5503,34.5814,34.5347,34.5659,35080.0
2015-08-06 13:25:00,44.37,44.37,44.32,44.33,29902.0,34.5737,34.5737,34.5347,34.5425,29902.0
2015-08-06 13:30:00,44.33,44.34,44.28,44.29,21053.0,34.5425,34.5503,34.5035,34.5113,21053.0
2015-08-06 13:35:00,44.29,44.3,44.27,44.27,21814.0,34.5113,34.5191,34.4957,34.4957,21814.0
2015-08-06 13:40:00,44.27,44.27,44.25,44.26,11863.0,34.4957,34.4957,34.4801,34.4879,11863.0
2015-08-06 13:45:00,44.26,44.27,44.25,44.25,54308.0,34.4879,34.4957,34.4801,34.4801,54308.0
2015-08-06 13:50:00,44.26,44.26,44.21,44.22,31825.0,34.4879,34.4879,34.449,34.4568,31825.0
2015-08-06 13:55:00,44.22,44.23,44.21,44.21,33508.0,34.4568,34.4646,34.449,34.449,33508.0
2015-08-06 14:00:00,44.22,44.22,44.19,44.19,47728.0,34.4568,34.4568,34.4334,34.4334,47728.0
2015-08-06 14:05:00,44.19,44.21,44.17,44.18,49795.0,34.4334,34.449,34.4178,34.4256,49795.0
2015-08-06 14:10:00,44.18,44.25,44.18,44.25,33315.0,34.4256,34.4801,34.4256,34.4801,33315.0
2015-08-06 14:15:00,44.25,44.25,44.2,44.22,25899.0,34.4801,34.4801,34.4412,34.4568,25899.0
2015-08-06 14:20:00,44.22,44.26,44.22,44.25,32780.0,34.4568,34.4879,34.4568,34.4801,32780.0
2015-08-06 14:25:00,44.25,44.29,44.25,44.27,23307.0,34.4801,34.5113,34.4801,34.4957,23307.0
2015-08-06 14:30:00,44.27,44.29,44.24,44.24,21963.0,34.4957,34.5113,34.4724,34.4724,21963.0
2015-08-06 14:35:00,44.25,44.28,44.24,44.27,18755.0,34.4801,34.5035,34.4724,34.4957,18755.0
2015-08-06 14:40:00,44.27,44.27,44.25,44.27,14866.0,34.4957,34.4957,34.4801,34.4957,14866.0
2015-08-06 14:45:00,44.26,44.28,44.26,44.27,21543.0,34.4879,34.5035,34.4879,34.4957,21543.0
2015-08-06 14:50:00,44.26,44.28,44.23,44.26,31302.0,34.4879,34.5035,34.4646,34.4879,31302.0
2015-08-06 14:55:00,44.26,44.28,44.26,44.28,80065.0,34.4879,34.5035,34.4879,34.5035,80065.0
2015-08-06 15:00:00,44.28,44.29,44.26,44.27,85392.0,34.5035,34.5113,34.4879,34.4957,85392.0
2015-08-06 15:05:00,44.27,44.3,44.26,44.3,61447.0,34.4957,34.5191,34.4879,34.5191,61447.0
2015-08-06 15:10:00,44.3,44.33,44.29,44.33,26729.0,34.5191,34.5425,34.5113,34.5425,26729.0
2015-08-06 15:15:00,44.33,44.35,44.32,44.34,37695.0,34.5425,34.5581,34.5347,34.5503,37695.0
2015-08-06 15:20:00,44.34,44.35,44.31,44.33,97349.0,34.5503,34.5581,34.5269,34.5425,97349.0
2015-08-06 15:25:00,44.32,44.33,44.28,44.31,57645.0,34.5347,34.5425,34.5035,34.5269,57645.0
2015-08-06 15:30:00,44.31,44.32,44.28,44.3,50006.0,34.5269,34.5347,34.5035,34.5191,50006.0
2015-08-06 15:35:00,44.3,44.33,44.29,44.33,44213.0,34.5191,34.5425,34.5113,34.5425,44213.0
2015-08-06 15:40:00,44.34,44.37,44.33,44.33,113164.0,34.5503,34.5737,34.5425,34.5425,113164.0
2015-08-06 15:45:00,44.34,44.37,44.32,44.33,154303.0,34.5503,34.5737,34.5347,34.5425,154303.0
2015-08-06 15:50:00,44.33,44.33,44.28,44.3,151140.0,34.5425,34.5425,34.5035,34.5191,151140.0
2015-08-06 15:55:00,44.29,44.3,44.27,44.29,388035.0,34.5113,34.5191,34.4957,34.5113,388035.0
2015-08-07 09:30:00,44.23,44.38,44.11,44.35,108521.0,34.4646,34.5814,34.3711,34.5581,108521.0
2015-08-07 09:35:00,44.35,44.6,44.33,44.51,30053.0,34.5581,34.7529,34.5425,34.6827,30053.0
2015-08-07 09:40:00,44.52,44.63,44.51,44.56,42538.0,34.6905,34.7762,34.6827,34.7217,42538.0
2015-08-07 09:45:00,44.56,44.62,44.53,44.59,96180.0,34.7217,34.7685,34.6983,34.7451,96180.0
2015-08-07 09:50:00,44.59,44.6,44.44,44.46,81244.0,34.7451,34.7529,34.6282,34.6438,81244.0
2015-08-07 09:55:00,44.45,44.52,44.38,44.51,51417.0,34.636,34.6905,34.5814,34.6827,51417.0
2015-08-07 10:00:00,44.51,44.51,44.41,44.43,119005.0,34.6827,34.6827,34.6048,34.6204,119005.0
2015-08-07 10:05:00,44.42,44.44,44.36,44.37,34022.0,34.6126,34.6282,34.5659,34.5737,34022.0
2015-08-07 10:10:00,44.37,44.52,44.35,44.51,44469.0,34.5737,34.6905,34.5581,34.6827,44469.0
2015-08-07 10:15:00,44.5,44.62,44.5,44.57,71582.0,34.675,34.7685,34.675,34.7295,71582.0
2015-08-07 10:20:00,44.56,44.56,44.49,44.51,34752.0,34.7217,34.7217,34.6672,34.6827,34752.0
2015-08-07 10:25:00,44.5,44.53,44.45,44.49,117315.0,34.675,34.6983,34.636,34.6672,117315.0
2015-08-07 10:30:00,44.49,44.53,44.48,44.51,38071.0,34.6672,34.6983,34.6594,34.6827,38071.0
2015-08-07 10:35:00,44.51,44.56,44.45,44.55,178473.0,34.6827,34.7217,34.636,34.7139,178473.0
2015-08-07 10:40:00,44.55,44.61,44.53,44.59,90120.0,34.7139,34.7607,34.6983,34.7451,90120.0
2015-08-07 10:45:00,44.59,44.63,44.53,44.61,104053.0,34.7451,34.7762,34.6983,34.7607,104053.0
2015-08-07 10:50:00,44.62,44.65,44.5,44.51,89929.0,34.7685,34.7918,34.675,34.6827,89929.0
2015-08-07 10:55:00,44.51,44.54,44.49,44.51,70048.0,34.6827,34.7061,34.6672,34.6827,70048.0
2015-08-07 11:00:00,44.51,44.6,44.49,44.55,123556.0,34.6827,34.7529,34.6672,34.7139,123556.0
2015-08-07 11:05:00,44.55,44.61,44.55,44.59,96490.0,34.7139,34.7607,34.7139,34.7451,96490.0
2015-08-07 11:10:00,44.59,44.61,44.55,44.56,79418.0,34.7451,34.7607,34.7139,34.7217,79418.0
2015-08-07 11:15:00,44.56,44.57,44.48,44.48,89015.0,34.7217,34.7295,34.6594,34.6594,89015.0
2015-08-07 11:20:00,44.48,44.49,44.42,44.47,91155.0,34.6594,34.6672,34.6126,34.6516,91155.0
2015-08-07 11:25:00,44.47,44.5,44.44,44.47,86134.0,34.6516,34.675,34.6282,34.6516,86134.0
2015-08-07 11:30:00,44.47,44.49,44.44,44.48,47872.0,34.6516,34.6672,34.6282,34.6594,47872.0
2015-08-07 11:35:00,44.49,44.49,44.45,44.46,49037.0,34.6672,34.6672,34.636,34.6438,49037.0
2015-08-07 11:40:00,44.46,44.48,44.43,44.45,125087.0,34.6438,34.6594,34.6204,34.636,125087.0
2015-08-07 11:45:00,44.46,44.47,44.44,44.45,53587.0,34.6438,34.6516,34.6282,34.636,53587.0
2015-08-07 11:50:00,44.46,44.48,44.44,44.44,67035.0,34.6438,34.6594,34.6282,34.6282,67035.0
2015-08-07 11:55:00,44.44,44.46,44.41,44.45,63267.0,34.6282,34.6438,34.6048,34.636,63267.0
2015-08-07 12:00:00,44.46,44.54,44.46,44.54,50796.0,34.6438,34.7061,34.6438,34.7061,50796.0
2015-08-07 12:05:00,44.54,44.58,44.53,44.54,81577.0,34.7061,34.7373,34.6983,34.7061,81577.0
2015-08-07 12:10:00,44.55,44.57,44.53,44.56,44114.0,34.7139,34.7295,34.6983,34.7217,44114.0
2015-08-07 12:15:00,44.56,44.57,44.54,44.55,37327.0,34.7217,34.7295,34.7061,34.7139,37327.0
2015-08-07 12:20:00,44.57,44.57,44.49,44.49,113786.0,34.7295,34.7295,34.6672,34.6672,113786.0
2015-08-07 12:25:00,44.5,44.55,44.49,44.53,42615.0,34.675,34.7139,34.6672,34.6983,42615.0
2015-08-07 12:30:00,44.53,44.53,44.49,44.5,51270.0,34.6983,34.6983,34.6672,34.675,51270.0
2015-08-07 12:35:00,44.5,44.5,44.44,44.48,46621.0,34.675,34.675,34.6282,34.6594,46621.0
2015-08-07 12:40:00,44.48,44.48,44.45,44.48,37349.0,34.6594,34.6594,34.636,34.6594,37349.0
2015-08-07 12:45:00,44.48,44.49,44.42,44.43,40564.0,34.6594,34.6672,34.6126,34.6204,40564.0
2015-08-07 12:50:00,44.43,44.45,44.39,44.4,45710.0,34.6204,34.636,34.5892,34.597,45710.0
2015-08-07 12:55:00,44.4,44.41,44.33,44.34,111391.0,34.597,34.6048,34.5425,34.5503,111391.0
2015-08-07 13:00:00,44.34,44.34,44.31,44.32,69980.0,34.5503,34.5503,34.5269,34.5347,69980.0
2015-08-07 13:05:00,44.32,44.33,44.29,44.32,40032.0,34.5347,34.5425,34.5113,34.5347,40032.0
2015-08-07 13:10:00,44.33,44.33,44.29,44.31,32472.0,34.5425,34.5425,34.5113,34.5269,32472.0
2015-08-07 13:15:00,44.32,44.34,44.28,44.29,25726.0,34.5347,34.5503,34.5035,34.5113,25726.0
2015-08-07 13:20:00,44.29,44.29,44.25,44.25,75059.0,34.5113,34.5113,34.4801,34.4801,75059.0
2015-08-07 13:25:00,44.25,44.25,44.19,44.25,40955.0,34.4801,34.4801,34.4334,34.4801,40955.0
2015-08-07 13:30:00,44.25,44.35,44.24,44.34,50266.0,34.4801,34.5581,34.4724,34.5503,50266.0
2015-08-07 13:35:00,44.33,44.36,44.32,44.34,44409.0,34.5425,34.5659,34.5347,34.5503,44409.0
2015-08-07 13:40:00,44.34,44.37,44.33,44.37,34002.0,34.5503,34.5737,34.5425,34.5737,34002.0
2015-08-07 13:45:00,44.37,44.4,44.37,44.4,35376.0,34.5737,34.597,34.5737,34.597,35376.0
2015-08-07 13:50:00,44.4,44.45,44.4,44.45,51171.0,34.597,34.636,34.597,34.636,51171.0
2015-08-07 13:55:00,44.45,44.46,44.43,44.44,38549.0,34.636,34.6438,34.6204,34.6282,38549.0
2015-08-07 14:00:00,44.43,44.44,44.39,44.42,33315.0,34.6204,34.6282,34.5892,34.6126,33315.0
2015-08-07 14:05:00,44.42,44.49,44.39,44.49,70964.0,34.6126,34.6672,34.5892,34.6672,70964.0
2015-08-07 14:10:00,44.48,44.5,44.45,44.5,42430.0,34.6594,34.675,34.636,34.675,42430.0
2015-08-07 14:15:00,44.49,44.5,44.38,44.38,40255.0,34.6672,34.675,34.5814,34.5814,40255.0
2015-08-07 14:20:00,44.38,44.39,44.34,44.37,53613.0,34.5814,34.5892,34.5503,34.5737,53613.0
2015-08-07 14:25:00,44.38,44.41,44.36,44.41,34005.0,34.5814,34.6048,34.5659,34.6048,34005.0
2015-08-07 14:30:00,44.41,44.47,44.41,44.47,30925.0,34.6048,34.6516,34.6048,34.6516,30925.0
2015-08-07 14:35:00,44.46,44.48,44.43,44.43,54978.0,34.6438,34.6594,34.6204,34.6204,54978.0
2015-08-07 14:40:00,44.44,44.44,44.4,44.42,33917.0,34.6282,34.6282,34.597,34.6126,33917.0
2015-08-07 14:45:00,44.42,44.46,44.4,44.46,47921.0,34.6126,34.6438,34.597,34.6438,47921.0
2015-08-07 14:50:00,44.46,44.5,44.46,44.49,42493.0,34.6438,34.675,34.6438,34.6672,42493.0
2015-08-07 14:55:00,44.49,44.51,44.47,44.5,70737.0,34.6672,34.6827,34.6516,34.675,70737.0
2015-08-07 15:00:00,44.51,44.52,44.48,44.51,43770.0,34.6827,34.6905,34.6594,34.6827,43770.0
2015-08-07 15:05:00,44.51,44.54,44.49,44.54,53951.0,34.6827,34.7061,34.6672,34.7061,53951.0
2015-08-07 15:10:00,44.53,44.55,44.5,44.54,162857.0,34.6983,34.7139,34.675,34.7061,162857.0
2015-08-07 15:15:00,44.54,44.57,44.53,44.54,58328.0,34.7061,34.7295,34.6983,34.7061,58328.0
2015-08-07 15:20:00,44.55,44.61,44.55,44.6,77194.0,34.7139,34.7607,34.7139,34.7529,77194.0
2015-08-07 15:25:00,44.61,44.68,44.6,44.66,74969.0,34.7607,34.8152,34.7529,34.7996,74969.0
2015-08-07 15:30:00,44.66,44.71,44.65,44.71,110029.0,34.7996,34.8386,34.7918,34.8386,110029.0
2015-08-07 15:35:00,44.71,44.75,44.7,44.72,153390.0,34.8386,34.8698,34.8308,34.8464,153390.0
2015-08-07 15:40:00,44.71,44.75,44.69,44.73,132846.0,34.8386,34.8698,34.823,34.8542,132846.0
2015-08-07 15:45:00,44.73,44.78,44.72,44.77,138656.0,34.8542,34.8931,34.8464,34.8853,138656.0
2015-08-07 15:50:00,44.77,44.78,44.73,44.77,121863.0,34.8853,34.8931,34.8542,34.8853,121863.0
2015-08-07 15:55:00,44.77,44.79,44.73,44.77,323729.0,34.8853,34.9009,34.8542,34.8853,323729.0
2015-08-10 09:30:00,45.0,45.19,44.97,45.13,244176.0,35.0646,35.2126,35.0412,35.1659,244176.0
2015-08-10 09:35:00,45.15,45.21,45.08,45.15,81924.0,35.1814,35.2282,35.1269,35.1814,81924.0
2015-08-10 09:40:00,45.16,45.21,45.07,45.18,75076.0,35.1892,35.2282,35.1191,35.2048,75076.0
2015-08-10 09:45:00,45.19,45.25,45.12,45.23,121311.0,35.2126,35.2594,35.1581,35.2438,121311.0
2015-08-10 09:50:00,45.23,45.25,45.2,45.25,90306.0,35.2438,35.2594,35.2204,35.2594,90306.0
2015-08-10 09:55:00,45.25,45.25,45.21,45.21,101639.0,35.2594,35.2594,35.2282,35.2282,101639.0
2015-08-10 10:00:00,45.21,45.26,45.21,45.25,88560.0,35.2282,35.2672,35.2282,35.2594,88560.0
2015-08-10 10:05:00,45.26,45.27,45.24,45.26,65038.0,35.2672,35.2749,35.2516,35.2672,65038.0
2015-08-10 10:10:00,45.26,45.31,45.26,45.29,84803.0,35.2672,35.3061,35.2672,35.2905,84803.0
2015-08-10 10:15:00,45.29,45.37,45.29,45.34,80078.0,35.2905,35.3529,35.2905,35.3295,80078.0
2015-08-10 10:20:00,45.34,45.37,45.33,45.35,236326.0,35.3295,35.3529,35.3217,35.3373,236326.0
2015-08-10 10:25:00,45.36,45.44,45.33,45.44,66957.0,35.3451,35.4074,35.3217,35.4074,66957.0
2015-08-10 10:30:00,45.44,45.45,45.36,45.41,124146.0,35.4074,35.4152,35.3451,35.384,124146.0
2015-08-10 10:35:00,45.4,45.43,45.39,45.43,77438.0,35.3762,35.3996,35.3684,35.3996,77438.0
2015-08-10 10:40:00,45.43,45.45,45.39,45.41,95622.0,35.3996,35.4152,35.3684,35.384,95622.0
2015-08-10 10:45:00,45.41,45.45,45.41,45.44,49900.0,35.384,35.4152,35.384,35.4074,49900.0
2015-08-10 10:50:00,45.44,45.45,45.39,45.44,166976.0,35.4074,35.4152,35.3684,35.4074,166976.0
2015-08-10 10:55:00,45.43,45.44,45.39,45.44,59571.0,35.3996,35.4074,35.3684,35.4074,59571.0
2015-08-10 11:00:00,45.44,45.44,45.4,45.41,89636.0,35.4074,35.4074,35.3762,35.384,89636.0
2015-08-10 11:05:00,45.41,45.42,45.39,45.4,60843.0,35.384,35.3918,35.3684,35.3762,60843.0
2015-08-10 11:10:00,45.4,45.41,45.33,45.35,70232.0,35.3762,35.384,35.3217,35.3373,70232.0
2015-08-10 11:15:00,45.35,45.35,45.27,45.28,72474.0,35.3373,35.3373,35.2749,35.2827,72474.0
2015-08-10 11:20:00,45.28,45.28,45.23,45.26,65362.0,35.2827,35.2827,35.2438,35.2672,65362.0
2015-08-10 11:25:00,45.26,45.27,45.21,45.22,74149.0,35.2672,35.2749,35.2282,35.236,74149.0
2015-08-10 11:30:00,45.22,45.22,45.13,45.21,77409.0,35.236,35.236,35.1659,35.2282,77409.0
2015-08-10 11:35:00,45.21,45.24,45.19,45.19,36479.0,35.2282,35.2516,35.2126,35.2126,36479.0
2015-08-10 11:40:00,45.2,45.22,45.18,45.19,40826.0,35.2204,35.236,35.2048,35.2126,40826.0
2015-08-10 11:45:00,45.19,45.21,45.15,45.15,36247.0,35.2126,35.2282,35.1814,35.1814,36247.0
2015-08-10 11:50:00,45.16,45.19,45.15,45.19,43507.0,35.1892,35.2126,35.1814,35.2126,43507.0
2015-08-10 11:55:00,45.19,45.22,45.17,45.21,39557.0,35.2126,35.236,35.197,35.2282,39557.0
2015-08-10 12:00:00,45.21,45.23,45.2,45.21,40763.0,35.2282,35.2438,35.2204,35.2282,40763.0
2015-08-10 12:05:00,45.21,45.23,45.21,45.23,16355.0,35.2282,35.2438,35.2282,35.2438,16355.0
2015-08-10 12:10:00,45.23,45.28,45.22,45.28,48013.0,35.2438,35.2827,35.236,35.2827,48013.0
2015-08-10 12:15:00,45.28,45.32,45.28,45.29,46754.0,35.2827,35.3139,35.2827,35.2905,46754.0
2015-08-10 12:20:00,45.29,45.34,45.29,45.33,18072.0,35.2905,35.3295,35.2905,35.3217,18072.0
2015-08-10 12:25:00,45.33,45.38,45.33,45.38,37053.0,35.3217,35.3607,35.3217,35.3607,37053.0
2015-08-10 12:30:00,45.37,45.39,45.33,45.33,37656.0,35.3529,35.3684,35.3217,35.3217,37656.0
2015-08-10 12:35:00,45.33,45.37,45.32,45.36,24130.0,35.3217,35.3529,35.3139,35.3451,24130.0
2015-08-10 12:40:00,45.36,45.37,45.34,45.34,26118.0,35.3451,35.3529,35.3295,35.3295,26118.0
2015-08-10 12:45:00,45.34,45.36,45.34,45.36,14263.0,35.3295,35.3451,35.3295,35.3451,14263.0
2015-08-10 12:50:00,45.35,45.36,45.33,45.35,34124.0,35.3373,35.3451,35.3217,35.3373,34124.0
2015-08-10 12:55:00,45.35,45.35,45.33,45.34,28775.0,35.3373,35.3373,35.3217,35.3295,28775.0
2015-08-10 13:00:00,45.34,45.36,45.31,45.36,39146.0,35.3295,35.3451,35.3061,35.3451,39146.0
2015-08-10 13:05:00,45.37,45.37,45.33,45.33,27452.0,35.3529,35.3529,35.3217,35.3217,27452.0
2015-08-10 13:10:00,45.33,45.35,45.28,45.3,43357.0,35.3217,35.3373,35.2827,35.2983,43357.0
2015-08-10 13:15:00,45.29,45.3,45.27,45.28,25766.0,35.2905,35.2983,35.2749,35.2827,25766.0
2015-08-10 13:20:00,45.28,45.31,45.27,45.3,37874.0,35.2827,35.3061,35.2749,35.2983,37874.0
2015-08-10 13:25:00,45.3,45.3,45.28,45.28,10387.0,35.2983,35.2983,35.2827,35.2827,10387.0
2015-08-10 13:30:00,45.28,45.29,45.28,45.29,12085.0,35.2827,35.2905,35.2827,35.2905,12085.0
2015-08-10 13:35:00,45.28,45.29,45.27,45.29,35380.0,35.2827,35.2905,35.2749,35.2905,35380.0
2015-08-10 13:40:00,45.29,45.3,45.28,45.28,19227.0,35.2905,35.2983,35.2827,35.2827,19227.0
2015-08-10 13:45:00,45.28,45.29,45.26,45.28,48746.0,35.2827,35.2905,35.2672,35.2827,48746.0
2015-08-10 13:50:00,45.29,45.29,45.25,45.25,35245.0,35.2905,35.2905,35.2594,35.2594,35245.0
2015-08-10 13:55:00,45.26,45.26,45.23,45.25,29821.0,35.2672,35.2672,35.2438,35.2594,29821.0
2015-08-10 14:00:00,45.25,45.26,45.23,45.24,30569.0,35.2594,35.2672,35.2438,35.2516,30569.0
2015-08-10 14:05:00,45.24,45.27,45.23,45.27,24227.0,35.2516,35.2749,35.2438,35.2749,24227.0
2015-08-10 14:10:00,45.27,45.27,45.24,45.24,32273.0,35.2749,35.2749,35.2516,35.2516,32273.0
2015-08-10 14:15:00,45.24,45.29,45.24,45.26,67897.0,35.2516,35.2905,35.2516,35.2672,67897.0
2015-08-10 14:20:00,45.27,45.27,45.26,45.27,14496.0,35.2749,35.2749,35.2672,35.2749,14496.0
2015-08-10 14:25:00,45.27,45.27,45.26,45.27,18243.0,35.2749,35.2749,35.2672,35.2749,18243.0
2015-08-10 14:30:00,45.26,45.28,45.26,45.27,27163.0,35.2672,35.2827,35.2672,35.2749,27163.0
2015-08-10 14:35:00,45.27,45.31,45.27,45.3,34365.0,35.2749,35.3061,35.2749,35.2983,34365.0
2015-08-10 14:40:00,45.3,45.3,45.28,45.3,29590.0,35.2983,35.2983,35.2827,35.2983,29590.0
2015-08-10 14:45:00,45.3,45.32,45.29,45.32,20092.0,35.2983,35.3139,35.2905,35.3139,20092.0
2015-08-10 14:50:00,45.31,45.32,45.3,45.32,45925.0,35.3061,35.3139,35.2983,35.3139,45925.0
2015-08-10 14:55:00,45.32,45.33,45.29,45.3,41466.0,35.3139,35.3217,35.2905,35.2983,41466.0
2015-08-10 15:00:00,45.3,45.31,45.29,45.3,45223.0,35.2983,35.3061,35.2905,35.2983,45223.0
2015-08-10 15:05:00,45.3,45.35,45.3,45.34,28198.0,35.2983,35.3373,35.2983,35.3295,28198.0
2015-08-10 15:10:00,45.34,45.34,45.31,45.33,42387.0,35.3295,35.3295,35.3061,35.3217,42387.0
2015-08-10 15:15:00,45.33,45.34,45.31,45.32,40502.0,35.3217,35.3295,35.3061,35.3139,40502.0
2015-08-10 15:20:00,45.31,45.33,45.28,45.3,86955.0,35.3061,35.3217,35.2827,35.2983,86955.0
2015-08-10 15:25:00,45.29,45.3,45.28,45.28,58405.0,35.2905,35.2983,35.2827,35.2827,58405.0
2015-08-10 15:30:00,45.29,45.3,45.25,45.27,61444.0,35.2905,35.2983,35.2594,35.2749,61444.0
2015-08-10 15:35:00,45.27,45.28,45.21,45.23,82827.0,35.2749,35.2827,35.2282,35.2438,82827.0
2015-08-10 15:40:00,45.23,45.24,45.22,45.22,65947.0,35.2438,35.2516,35.236,35.236,65947.0
2015-08-10 15:45:00,45.23,45.24,45.18,45.18,100492.0,35.2438,35.2516,35.2048,35.2048,100492.0
2015-08-10 15:50:00,45.18,45.21,45.18,45.21,107334.0,35.2048,35.2282,35.2048,35.2282,107334.0
2015-08-10 15:55:00,45.21,45.28,45.2,45.27,256207.0,35.2282,35.2827,35.2204,35.2749,256207.0
2015-08-11 09:30:00,44.97,44.99,44.66,44.8,211126.0,35.0412,35.0568,34.7996,34.9087,211126.0
2015-08-11 09:35:00,44.81,44.97,44.8,44.94,91831.0,34.9165,35.0412,34.9087,35.0178,91831.0
2015-08-11 09:40:00,44.96,44.98,44.78,44.84,115272.0,35.0334,35.049,34.8931,34.9399,115272.0
2015-08-11 09:45:00,44.84,44.88,44.77,44.85,72171.0,34.9399,34.9711,34.8853,34.9477,72171.0
2015-08-11 09:50:00,44.85,44.87,44.76,44.77,84377.0,34.9477,34.9633,34.8775,34.8853,84377.0
2015-08-11 09:55:00,44.77,44.87,44.76,44.87,76684.0,34.8853,34.9633,34.8775,34.9633,76684.0
2015-08-11 10:00:00,44.88,44.94,44.88,44.91,99412.0,34.9711,35.0178,34.9711,34.9944,99412.0
2015-08-11 10:05:00,44.9,44.98,44.88,44.94,57932.0,34.9866,35.049,34.9711,35.0178,57932.0
2015-08-11 10:10:00,44.93,44.94,44.89,44.93,47654.0,35.01,35.0178,34.9788,35.01,47654.0
2015-08-11 10:15:00,44.94,44.97,44.93,44.97,36387.0,35.0178,35.0412,35.01,35.0412,36387.0
2015-08-11 10:20:00,44.98,45.03,44.98,45.02,105241.0,35.049,35.0879,35.049,35.0801,105241.0
2015-08-11 10:25:00,45.03,45.06,44.99,45.01,87848.0,35.0879,35.1113,35.0568,35.0723,87848.0
2015-08-11 10:30:00,45.01,45.01,44.94,44.97,71109.0,35.0723,35.0723,35.0178,35.0412,71109.0
2015-08-11 10:35:00,44.98,44.98,44.9,44.91,87337.0,35.049,35.049,34.9866,34.9944,87337.0
2015-08-11 10:40:00,44.9,44.97,44.89,44.94,44234.0,34.9866,35.0412,34.9788,35.0178,44234.0
2015-08-11 10:45:00,44.94,44.98,44.94,44.97,43653.0,35.0178,35.049,35.0178,35.0412,43653.0
2015-08-11 10:50:00,44.97,44.98,44.94,44.97,30392.0,35.0412,35.049,35.0178,35.0412,30392.0
2015-08-11 10:55:00,44.98,45.0,44.92,44.94,51322.0,35.049,35.0646,35.0022,35.0178,51322.0
2015-08-11 11:00:00,44.94,44.95,44.89,44.9,40367.0,35.0178,35.0256,34.9788,34.9866,40367.0
2015-08-11 11:05:00,44.89,44.9,44.79,44.8,53849.0,34.9788,34.9866,34.9009,34.9087,53849.0
2015-08-11 11:10:00,44.8,44.85,44.78,44.84,41821.0,34.9087,34.9477,34.8931,34.9399,41821.0
2015-08-11 11:15:00,44.84,44.84,44.79,44.8,58429.0,34.9399,34.9399,34.9009,34.9087,58429.0
2015-08-11 11:20:00,44.8,44.85,44.75,44.76,103058.0,34.9087,34.9477,34.8698,34.8775,103058.0
2015-08-11 11:25:00,44.75,44.78,44.7,44.75,69523.0,34.8698,34.8931,34.8308,34.8698,69523.0
2015-08-11 11:30:00,44.76,44.78,44.74,44.76,84519.0,34.8775,34.8931,34.862,34.8775,84519.0
2015-08-11 11:35:00,44.76,44.77,44.69,44.7,93714.0,34.8775,34.8853,34.823,34.8308,93714.0
2015-08-11 11:40:00,44.7,44.74,44.67,44.73,63237.0,34.8308,34.862,34.8074,34.8542,63237.0
2015-08-11 11:45:00,44.73,44.75,44.68,44.7,60269.0,34.8542,34.8698,34.8152,34.8308,60269.0
2015-08-11 11:50:00,44.7,44.73,44.68,44.72,20910.0,34.8308,34.8542,34.8152,34.8464,20910.0
2015-08-11 11:55:00,44.73,44.74,44.68,44.74,41842.0,34.8542,34.862,34.8152,34.862,41842.0
2015-08-11 12:00:00,44.74,44.76,44.71,44.74,66927.0,34.862,34.8775,34.8386,34.862,66927.0
2015-08-11 12:05:00,44.74,44.77,44.74,44.77,22680.0,34.862,34.8853,34.862,34.8853,22680.0
2015-08-11 12:10:00,44.76,44.79,44.75,44.76,28710.0,34.8775,34.9009,34.8698,34.8775,28710.0
2015-08-11 12:15:00,44.75,44.79,44.74,44.78,31186.0,34.8698,34.9009,34.862,34.8931,31186.0
2015-08-11 12:20:00,44.77,44.78,44.73,44.75,28167.0,34.8853,34.8931,34.8542,34.8698,28167.0
2015-08-11 12:25:00,44.75,44.79,44.73,44.78,40749.0,34.8698,34.9009,34.8542,34.8931,40749.0
2015-08-11 12:30:00,44.79,44.86,44.77,44.85,47318.0,34.9009,34.9555,34.8853,34.9477,47318.0
2015-08-11 12:35:00,44.85,44.85,44.8,44.81,30762.0,34.9477,34.9477,34.9087,34.9165,30762.0
2015-08-11 12:40:00,44.81,44.84,44.77,44.78,19893.0,34.9165,34.9399,34.8853,34.8931,19893.0
2015-08-11 12:45:00,44.77,44.79,44.75,44.77,33981.0,34.8853,34.9009,34.8698,34.8853,33981.0
2015-08-11 12:50:00,44.78,44.78,44.75,44.76,46210.0,34.8931,34.8931,34.8698,34.8775,46210.0
2015-08-11 12:55:00,44.76,44.77,44.67,44.71,31821.0,34.8775,34.8853,34.8074,34.8386,31821.0
2015-08-11 13:00:00,44.71,44.73,44.67,44.7,22420.0,34.8386,34.8542,34.8074,34.8308,22420.0
2015-08-11 13:05:00,44.7,44.72,44.67,44.68,23617.0,34.8308,34.8464,34.8074,34.8152,23617.0
2015-08-11 13:10:00,44.69,44.69,44.66,44.66,52953.0,34.823,34.823,34.7996,34.7996,52953.0
2015-08-11 13:15:00,44.66,44.67,44.61,44.63,58344.0,34.7996,34.8074,34.7607,34.7762,58344.0
2015-08-11 13:20:00,44.63,44.63,44.56,44.6,173296.0,34.7762,34.7762,34.7217,34.7529,173296.0
2015-08-11 13:25:00,44.6,44.67,44.6,44.64,33497.0,34.7529,34.8074,34.7529,34.784,33497.0
2015-08-11 13:30:00,44.65,44.68,44.63,44.67,47547.0,34.7918,34.8152,34.7762,34.8074,47547.0
2015-08-11 13:35:00,44.67,44.73,44.66,44.71,25058.0,34.8074,34.8542,34.7996,34.8386,25058.0
2015-08-11 13:40:00,44.71,44.71,44.65,44.65,19763.0,34.8386,34.8386,34.7918,34.7918,19763.0
2015-08-11 13:45:00,44.66,44.68,44.62,44.63,50267.0,34.7996,34.8152,34.7685,34.7762,50267.0
2015-08-11 13:50:00,44.62,44.66,44.62,44.65,22402.0,34.7685,34.7996,34.7685,34.7918,22402.0
2015-08-11 13:55:00,44.65,44.66,44.63,44.66,33942.0,34.7918,34.7996,34.7762,34.7996,33942.0
2015-08-11 14:00:00,44.66,44.67,44.62,44.65,56665.0,34.7996,34.8074,34.7685,34.7918,56665.0
2015-08-11 14:05:00,44.66,44.7,44.66,44.69,31057.0,34.7996,34.8308,34.7996,34.823,31057.0
2015-08-11 14:10:00,44.68,44.68,44.62,44.62,37148.0,34.8152,34.8152,34.7685,34.7685,37148.0
2015-08-11 14:15:00,44.62,44.63,44.6,44.61,42224.0,34.7685,34.7762,34.7529,34.7607,42224.0
2015-08-11 14:20:00,44.61,44.64,44.61,44.64,34452.0,34.7607,34.784,34.7607,34.784,34452.0
2015-08-11 14:25:00,44.64,44.68,44.62,44.65,40578.0,34.784,34.8152,34.7685,34.7918,40578.0
2015-08-11 14:30:00,44.66,44.69,44.65,44.66,39763.0,34.7996,34.823,34.7918,34.7996,39763.0
2015-08-11 14:35:00,44.66,44.69,44.62,44.67,36044.0,34.7996,34.823,34.7685,34.8074,36044.0
2015-08-11 14:40:00,44.67,44.68,44.66,44.67,18770.0,34.8074,34.8152,34.7996,34.8074,18770.0
2015-08-11 14:45:00,44.68,44.71,44.68,44.69,42284.0,34.8152,34.8386,34.8152,34.823,42284.0
2015-08-11 14:50:00,44.69,44.69,44.64,44.67,52324.0,34.823,34.823,34.784,34.8074,52324.0
2015-08-11 14:55:00,44.68,44.72,44.67,44.68,26153.0,34.8152,34.8464,34.8074,34.8152,26153.0
2015-08-11 15:00:00,44.68,44.72,44.67,44.69,32963.0,34.8152,34.8464,34.8074,34.823,32963.0
2015-08-11 15:05:00,44.7,44.72,44.67,44.68,66492.0,34.8308,34.8464,34.8074,34.8152,66492.0
2015-08-11 15:10:00,44.68,44.74,44.66,44.74,50742.0,34.8152,34.862,34.7996,34.862,50742.0
2015-08-11 15:15:00,44.74,44.74,44.68,44.72,71405.0,34.862,34.862,34.8152,34.8464,71405.0
2015-08-11 15:20:00,44.72,44.72,44.67,44.69,64843.0,34.8464,34.8464,34.8074,34.823,64843.0
2015-08-11 15:25:00,44.69,44.7,44.67,44.69,66319.0,34.823,34.8308,34.8074,34.823,66319.0
2015-08-11 15:30:00,44.69,44.7,44.66,44.67,82839.0,34.823,34.8308,34.7996,34.8074,82839.0
2015-08-11 15:35:00,44.68,44.71,44.67,44.7,85685.0,34.8152,34.8386,34.8074,34.8308,85685.0
2015-08-11 15:40:00,44.71,44.71,44.66,44.71,117286.0,34.8386,34.8386,34.7996,34.8386,117286.0
2015-08-11 15:45:00,44.7,44.71,44.65,44.66,154318.0,34.8308,34.8386,34.7918,34.7996,154318.0
2015-08-11 15:50:00,44.67,44.7,44.66,44.69,128834.0,34.8074,34.8308,34.7996,34.823,128834.0
2015-08-11 15:55:00,44.69,44.7,44.66,44.67,375694.0,34.823,34.8308,34.7996,34.8074,375694.0
2015-08-12 09:30:00,44.28,44.28,43.96,43.96,167459.0,34.5035,34.5035,34.2542,34.2542,167459.0
2015-08-12 09:35:00,43.96,43.99,43.81,43.91,106718.0,34.2542,34.2776,34.1373,34.2152,106718.0
2015-08-12 09:40:00,43.93,44.01,43.89,43.9,201311.0,34.2308,34.2931,34.1996,34.2074,201311.0
2015-08-12 09:45:00,43.9,43.99,43.89,43.9,141239.0,34.2074,34.2776,34.1996,34.2074,141239.0
2015-08-12 09:50:00,43.9,43.95,43.89,43.95,151570.0,34.2074,34.2464,34.1996,34.2464,151570.0
2015-08-12 09:55:00,43.95,43.97,43.86,43.86,93783.0,34.2464,34.262,34.1763,34.1763,93783.0
2015-08-12 10:00:00,43.85,43.89,43.7,43.76,166072.0,34.1685,34.1996,34.0516,34.0983,166072.0
2015-08-12 10:05:00,43.77,43.78,43.69,43.7,224513.0,34.1061,34.1139,34.0438,34.0516,224513.0
2015-08-12 10:10:00,43.7,43.75,43.6,43.61,161564.0,34.0516,34.0905,33.9737,33.9815,161564.0
2015-08-12 10:15:00,43.61,43.65,43.59,43.65,219100.0,33.9815,34.0126,33.9659,34.0126,219100.0
2015-08-12 10:20:00,43.65,43.65,43.48,43.49,177430.0,34.0126,34.0126,33.8802,33.8879,177430.0
2015-08-12 10:25:00,43.49,43.59,43.47,43.59,67531.0,33.8879,33.9659,33.8724,33.9659,67531.0
2015-08-12 10:30:00,43.59,43.68,43.56,43.65,70533.0,33.9659,34.036,33.9425,34.0126,70533.0
2015-08-12 10:35:00,43.64,43.72,43.63,43.72,68827.0,34.0048,34.0672,33.997,34.0672,68827.0
2015-08-12 10:40:00,43.71,43.74,43.59,43.6,161346.0,34.0594,34.0827,33.9659,33.9737,161346.0
2015-08-12 10:45:00,43.59,43.65,43.53,43.55,202086.0,33.9659,34.0126,33.9191,33.9347,202086.0
2015-08-12 10:50:00,43.54,43.56,43.49,43.5,78625.0,33.9269,33.9425,33.8879,33.8957,78625.0
2015-08-12 10:55:00,43.5,43.5,43.41,43.44,118183.0,33.8957,33.8957,33.8256,33.849,118183.0
2015-08-12 11:00:00,43.44,43.47,43.43,43.43,137110.0,33.849,33.8724,33.8412,33.8412,137110.0
2015-08-12 11:05:00,43.44,43.49,43.43,43.49,135023.0,33.849,33.8879,33.8412,33.8879,135023.0
2015-08-12 11:10:00,43.49,43.49,43.45,43.46,79204.0,33.8879,33.8879,33.8568,33.8646,79204.0
2015-08-12 11:15:00,43.46,43.49,43.44,43.46,88451.0,33.8646,33.8879,33.849,33.8646,88451.0
2015-08-12 11:20:00,43.46,43.47,43.39,43.4,89445.0,33.8646,33.8724,33.81,33.8178,89445.0
2015-08-12 11:25:00,43.39,43.44,43.35,43.41,67544.0,33.81,33.849,33.7789,33.8256,67544.0
2015-08-12 11:30:00,43.41,43.41,43.37,43.4,48153.0,33.8256,33.8256,33.7944,33.8178,48153.0
2015-08-12 11:35:00,43.4,43.4,43.3,43.31,82677.0,33.8178,33.8178,33.7399,33.7477,82677.0
2015-08-12 11:40:00,43.31,43.34,43.27,43.3,85866.0,33.7477,33.7711,33.7165,33.7399,85866.0
2015-08-12 11:45:00,43.3,43.32,43.2,43.22,113342.0,33.7399,33.7555,33.662,33.6776,113342.0
2015-08-12 11:50:00,43.22,43.23,43.1,43.15,118717.0,33.6776,33.6854,33.5841,33.623,118717.0
2015-08-12 11:55:00,43.15,43.18,43.13,43.15,147893.0,33.623,33.6464,33.6074,33.623,147893.0
2015-08-12 12:00:00,43.15,43.18,43.14,43.18,80038.0,33.623,33.6464,33.6152,33.6464,80038.0
2015-08-12 12:05:00,43.17,43.22,43.16,43.21,75774.0,33.6386,33.6776,33.6308,33.6698,75774.0
2015-08-12 12:10:00,43.21,43.3,43.2,43.27,308860.0,33.6698,33.7399,33.662,33.7165,308860.0
2015-08-12 12:15:00,43.27,43.33,43.25,43.32,65066.0,33.7165,33.7633,33.7009,33.7555,65066.0
2015-08-12 12:20:00,43.32,43.34,43.28,43.3,45339.0,33.7555,33.7711,33.7243,33.7399,45339.0
2015-08-12 12:25:00,43.3,43.34,43.29,43.34,35882.0,33.7399,33.7711,33.7321,33.7711,35882.0
2015-08-12 12:30:00,43.34,43.43,43.31,43.42,80326.0,33.7711,33.8412,33.7477,33.8334,80326.0
2015-08-12 12:35:00,43.42,43.44,43.38,43.4,36924.0,33.8334,33.849,33.8022,33.8178,36924.0
2015-08-12 12:40:00,43.4,43.46,43.4,43.42,71563.0,33.8178,33.8646,33.8178,33.8334,71563.0
2015-08-12 12:45:00,43.43,43.45,43.39,43.4,35804.0,33.8412,33.8568,33.81,33.8178,35804.0
2015-08-12 12:50:00,43.39,43.39,43.3,43.3,45447.0,33.81,33.81,33.7399,33.7399,45447.0
2015-08-12 12:55:00,43.31,43.33,43.27,43.28,45126.0,33.7477,33.7633,33.7165,33.7243,45126.0
2015-08-12 13:00:00,43.28,43.36,43.28,43.35,35894.0,33.7243,33.7866,33.7243,33.7789,35894.0
2015-08-12 13:05:00,43.34,43.37,43.31,43.32,40093.0,33.7711,33.7944,33.7477,33.7555,40093.0
2015-08-12 13:10:00,43.33,43.35,43.31,43.33,39652.0,33.7633,33.7789,33.7477,33.7633,39652.0
2015-08-12 13:15:00,43.33,43.4,43.32,43.39,46024.0,33.7633,33.8178,33.7555,33.81,46024.0
2015-08-12 13:20:00,43.4,43.47,43.39,43.47,45413.0,33.8178,33.8724,33.81,33.8724,45413.0
2015-08-12 13:25:00,43.47,43.48,43.44,43.45,55028.0,33.8724,33.8802,33.849,33.8568,55028.0
2015-08-12 13:30:00,43.45,43.48,43.42,43.43,34350.0,33.8568,33.8802,33.8334,33.8412,34350.0
2015-08-12 13:35:00,43.43,43.45,43.41,43.43,34429.0,33.8412,33.8568,33.8256,33.8412,34429.0
2015-08-12 13:40:00,43.43,43.44,43.4,43.41,29648.0,33.8412,33.849,33.8178,33.8256,29648.0
2015-08-12 13:45:00,43.41,43.49,43.41,43.48,33919.0,33.8256,33.8879,33.8256,33.8802,33919.0
2015-08-12 13:50:00,43.48,43.57,43.48,43.57,74668.0,33.8802,33.9503,33.8802,33.9503,74668.0
2015-08-12 13:55:00,43.58,43.62,43.57,43.59,55950.0,33.9581,33.9892,33.9503,33.9659,55950.0
2015-08-12 14:00:00,43.59,43.6,43.5,43.51,40724.0,33.9659,33.9737,33.8957,33.9035,40724.0
2015-08-12 14:05:00,43.5,43.53,43.48,43.53,59106.0,33.8957,33.9191,33.8802,33.9191,59106.0
2015-08-12 14:10:00,43.53,43.96,43.53,43.58,147013.0,33.9191,34.2542,33.9191,33.9581,147013.0
2015-08-12 14:15:00,43.58,43.61,43.53,43.6,61491.0,33.9581,33.9815,33.9191,33.9737,61491.0
2015-08-12 14:20:00,43.61,43.65,43.57,43.61,77213.0,33.9815,34.0126,33.9503,33.9815,77213.0
2015-08-12 14:25:00,43.61,43.62,43.52,43.53,47080.0,33.9815,33.9892,33.9113,33.9191,47080.0
2015-08-12 14:30:00,43.53,43.58,43.49,43.51,77270.0,33.9191,33.9581,33.8879,33.9035,77270.0
2015-08-12 14:35:00,43.52,43.63,43.52,43.63,43364.0,33.9113,33.997,33.9113,33.997,43364.0
2015-08-12 14:40:00,43.63,43.65,43.6,43.63,56169.0,33.997,34.0126,33.9737,33.997,56169.0
2015-08-12 14:45:00,43.63,43.72,43.62,43.71,69101.0,33.997,34.0672,33.9892,34.0594,69101.0
2015-08-12 14:50:00,43.71,43.72,43.68,43.71,46718.0,34.0594,34.0672,34.036,34.0594,46718.0
2015-08-12 14:55:00,43.71,43.73,43.68,43.73,34665.0,34.0594,34.075,34.036,34.075,34665.0
2015-08-12 15:00:00,43.73,43.81,43.72,43.76,165711.0,34.075,34.1373,34.0672,34.0983,165711.0
2015-08-12 15:05:00,43.76,43.84,43.75,43.84,98624.0,34.0983,34.1607,34.0905,34.1607,98624.0
2015-08-12 15:10:00,43.84,43.86,43.76,43.77,90181.0,34.1607,34.1763,34.0983,34.1061,90181.0
2015-08-12 15:15:00,43.78,43.81,43.74,43.79,58111.0,34.1139,34.1373,34.0827,34.1217,58111.0
2015-08-12 15:20:00,43.79,43.89,43.79,43.88,64362.0,34.1217,34.1996,34.1217,34.1918,64362.0
2015-08-12 15:25:00,43.89,43.93,43.87,43.92,66308.0,34.1996,34.2308,34.184,34.223,66308.0
2015-08-12 15:30:00,43.92,43.97,43.91,43.96,93501.0,34.223,34.262,34.2152,34.2542,93501.0
2015-08-12 15:35:00,43.96,43.97,43.89,43.89,97719.0,34.2542,34.262,34.1996,34.1996,97719.0
2015-08-12 15:40:00,43.89,43.9,43.88,43.89,121380.0,34.1996,34.2074,34.1918,34.1996,121380.0
2015-08-12 15:45:00,43.88,43.9,43.86,43.86,166761.0,34.1918,34.2074,34.1763,34.1763,166761.0
2015-08-12 15:50:00,43.86,43.94,43.85,43.92,168232.0,34.1763,34.2386,34.1685,34.223,168232.0
2015-08-12 15:55:00,43.91,43.95,43.9,43.93,439712.0,34.2152,34.2464,34.2074,34.2308,439712.0
2015-08-13 09:30:00,44.01,44.14,43.83,44.08,84389.0,34.2931,34.3944,34.1529,34.3477,84389.0
2015-08-13 09:35:00,44.1,44.1,43.85,43.9,61560.0,34.3633,34.3633,34.1685,34.2074,61560.0
2015-08-13 09:40:00,43.87,44.0,43.82,43.93,72823.0,34.184,34.2853,34.1451,34.2308,72823.0
2015-08-13 09:45:00,43.94,43.97,43.86,43.86,41743.0,34.2386,34.262,34.1763,34.1763,41743.0
2015-08-13 09:50:00,43.86,43.93,43.86,43.93,48337.0,34.1763,34.2308,34.1763,34.2308,48337.0
2015-08-13 09:55:00,43.93,43.99,43.93,43.99,131176.0,34.2308,34.2776,34.2308,34.2776,131176.0
2015-08-13 10:00:00,43.97,43.97,43.79,43.79,63561.0,34.262,34.262,34.1217,34.1217,63561.0
2015-08-13 10:05:00,43.79,43.92,43.79,43.91,21691.0,34.1217,34.223,34.1217,34.2152,21691.0
2015-08-13 10:10:00,43.92,43.96,43.86,43.86,30283.0,34.223,34.2542,34.1763,34.1763,30283.0
2015-08-13 10:15:00,43.85,43.9,43.83,43.83,65039.0,34.1685,34.2074,34.1529,34.1529,65039.0
2015-08-13 10:20:00,43.83,43.9,43.81,43.85,50301.0,34.1529,34.2074,34.1373,34.1685,50301.0
2015-08-13 10:25:00,43.85,43.95,43.85,43.94,39455.0,34.1685,34.2464,34.1685,34.2386,39455.0
2015-08-13 10:30:00,43.94,43.97,43.92,43.94,126361.0,34.2386,34.262,34.223,34.2386,126361.0
2015-08-13 10:35:00,43.93,44.07,43.93,44.05,226135.0,34.2308,34.3399,34.2308,34.3243,226135.0
2015-08-13 10:40:00,44.06,44.07,44.01,44.02,36318.0,34.3321,34.3399,34.2931,34.3009,36318.0
2015-08-13 10:45:00,44.01,44.02,43.97,43.97,24840.0,34.2931,34.3009,34.262,34.262,24840.0
2015-08-13 10:50:00,43.96,44.02,43.94,44.01,49978.0,34.2542,34.3009,34.2386,34.2931,49978.0
2015-08-13 10:55:00,44.0,44.01,43.92,43.93,27583.0,34.2853,34.2931,34.223,34.2308,27583.0
2015-08-13 11:00:00,43.93,43.94,43.86,43.89,32568.0,34.2308,34.2386,34.1763,34.1996,32568.0
2015-08-13 11:05:00,43.89,43.9,43.82,43.82,31197.0,34.1996,34.2074,34.1451,34.1451,31197.0
2015-08-13 11:10:00,43.82,43.86,43.8,43.81,17608.0,34.1451,34.1763,34.1295,34.1373,17608.0
2015-08-13 11:15:00,43.81,43.87,43.81,43.85,17322.0,34.1373,34.184,34.1373,34.1685,17322.0
2015-08-13 11:20:00,43.85,43.85,43.78,43.79,14133.0,34.1685,34.1685,34.1139,34.1217,14133.0
2015-08-13 11:25:00,43.78,43.79,43.72,43.74,17775.0,34.1139,34.1217,34.0672,34.0827,17775.0
2015-08-13 11:30:00,43.74,43.78,43.71,43.78,15663.0,34.0827,34.1139,34.0594,34.1139,15663.0
2015-08-13 11:35:00,43.77,43.78,43.73,43.74,15453.0,34.1061,34.1139,34.075,34.0827,15453.0
2015-08-13 11:40:00,43.75,43.77,43.74,43.76,17462.0,34.0905,34.1061,34.0827,34.0983,17462.0
2015-08-13 11:45:00,43.76,43.83,43.76,43.83,10960.0,34.0983,34.1529,34.0983,34.1529,10960.0
2015-08-13 11:50:00,43.83,43.85,43.81,43.83,30940.0,34.1529,34.1685,34.1373,34.1529,30940.0
2015-08-13 11:55:00,43.82,43.83,43.79,43.83,16005.0,34.1451,34.1529,34.1217,34.1529,16005.0
2015-08-13 12:00:00,43.83,43.88,43.83,43.88,10545.0,34.1529,34.1918,34.1529,34.1918,10545.0
2015-08-13 12:05:00,43.88,43.91,43.87,43.88,28040.0,34.1918,34.2152,34.184,34.1918,28040.0
2015-08-13 12:10:00,43.87,43.92,43.86,43.9,16502.0,34.184,34.223,34.1763,34.2074,16502.0
2015-08-13 12:15:00,43.9,43.91,43.88,43.89,11940.0,34.2074,34.2152,34.1918,34.1996,11940.0
2015-08-13 12:20:00,43.89,43.92,43.89,43.91,24538.0,34.1996,34.223,34.1996,34.2152,24538.0
2015-08-13 12:25:00,43.92,43.95,43.91,43.95,26441.0,34.223,34.2464,34.2152,34.2464,26441.0
2015-08-13 12:30:00,43.94,43.95,43.93,43.94,13888.0,34.2386,34.2464,34.2308,34.2386,13888.0
2015-08-13 12:35:00,43.94,43.94,43.89,43.92,21786.0,34.2386,34.2386,34.1996,34.223,21786.0
2015-08-13 12:40:00,43.92,43.92,43.85,43.88,20304.0,34.223,34.223,34.1685,34.1918,20304.0
2015-08-13 12:45:00,43.88,43.89,43.88,43.89,3585.0,34.1918,34.1996,34.1918,34.1996,3585.0
2015-08-13 12:50:00,43.89,43.91,43.88,43.9,92235.0,34.1996,34.2152,34.1918,34.2074,92235.0
2015-08-13 12:55:00,43.91,43.92,43.9,43.91,9398.0,34.2152,34.223,34.2074,34.2152,9398.0
2015-08-13 13:00:00,43.91,43.95,43.9,43.95,19608.0,34.2152,34.2464,34.2074,34.2464,19608.0
2015-08-13 13:05:00,43.96,43.98,43.94,43.95,20820.0,34.2542,34.2698,34.2386,34.2464,20820.0
2015-08-13 13:10:00,43.95,43.98,43.94,43.97,11727.0,34.2464,34.2698,34.2386,34.262,11727.0
2015-08-13 13:15:00,43.96,43.98,43.92,43.93,22042.0,34.2542,34.2698,34.223,34.2308,22042.0
2015-08-13 13:20:00,43.94,43.98,43.94,43.94,26537.0,34.2386,34.2698,34.2386,34.2386,26537.0
2015-08-13 13:25:00,43.94,43.96,43.94,43.96,9372.0,34.2386,34.2542,34.2386,34.2542,9372.0
2015-08-13 13:30:00,43.96,43.97,43.92,43.92,16056.0,34.2542,34.262,34.223,34.223,16056.0
2015-08-13 13:35:00,43.92,43.95,43.91,43.95,14798.0,34.223,34.2464,34.2152,34.2464,14798.0
2015-08-13 13:40:00,43.95,43.95,43.92,43.92,22762.0,34.2464,34.2464,34.223,34.223,22762.0
2015-08-13 13:45:00,43.93,43.95,43.92,43.94,16213.0,34.2308,34.2464,34.223,34.2386,16213.0
2015-08-13 13:50:00,43.94,43.94,43.87,43.9,23149.0,34.2386,34.2386,34.184,34.2074,23149.0
2015-08-13 13:55:00,43.9,43.93,43.9,43.91,12727.0,34.2074,34.2308,34.2074,34.2152,12727.0
2015-08-13 14:00:00,43.91,43.95,43.88,43.94,29908.0,34.2152,34.2464,34.1918,34.2386,29908.0
2015-08-13 14:05:00,43.94,43.97,43.94,43.96,12365.0,34.2386,34.262,34.2386,34.2542,12365.0
2015-08-13 14:10:00,43.95,43.98,43.95,43.98,12900.0,34.2464,34.2698,34.2464,34.2698,12900.0
2015-08-13 14:15:00,43.98,43.98,43.95,43.97,22482.0,34.2698,34.2698,34.2464,34.262,22482.0
2015-08-13 14:20:00,43.98,44.0,43.97,43.99,18343.0,34.2698,34.2853,34.262,34.2776,18343.0
2015-08-13 14:25:00,43.99,44.0,43.99,44.0,10550.0,34.2776,34.2853,34.2776,34.2853,10550.0
2015-08-13 14:30:00,44.0,44.0,43.97,43.98,28057.0,34.2853,34.2853,34.262,34.2698,28057.0
2015-08-13 14:35:00,43.98,44.0,43.96,43.97,22560.0,34.2698,34.2853,34.2542,34.262,22560.0
2015-08-13 14:40:00,43.97,43.98,43.96,43.96,10615.0,34.262,34.2698,34.2542,34.2542,10615.0
2015-08-13 14:45:00,43.96,43.98,43.96,43.98,11933.0,34.2542,34.2698,34.2542,34.2698,11933.0
2015-08-13 14:50:00,43.98,44.0,43.98,43.99,45838.0,34.2698,34.2853,34.2698,34.2776,45838.0
2015-08-13 14:55:00,43.98,44.0,43.98,44.0,9421.0,34.2698,34.2853,34.2698,34.2853,9421.0
2015-08-13 15:00:00,44.0,44.0,43.94,43.94,40059.0,34.2853,34.2853,34.2386,34.2386,40059.0
2015-08-13 15:05:00,43.94,43.95,43.92,43.94,41983.0,34.2386,34.2464,34.223,34.2386,41983.0
2015-08-13 15:10:00,43.93,43.98,43.91,43.97,37589.0,34.2308,34.2698,34.2152,34.262,37589.0
2015-08-13 15:15:00,43.97,43.97,43.93,43.97,41459.0,34.262,34.262,34.2308,34.262,41459.0
2015-08-13 15:20:00,43.97,43.97,43.93,43.94,51911.0,34.262,34.262,34.2308,34.2386,51911.0
2015-08-13 15:25:00,43.94,43.95,43.93,43.93,33780.0,34.2386,34.2464,34.2308,34.2308,33780.0
2015-08-13 15:30:00,43.93,43.93,43.85,43.86,51822.0,34.2308,34.2308,34.1685,34.1763,51822.0
2015-08-13 15:35:00,43.86,43.87,43.81,43.86,69386.0,34.1763,34.184,34.1373,34.1763,69386.0
2015-08-13 15:40:00,43.86,43.87,43.81,43.83,66085.0,34.1763,34.184,34.1373,34.1529,66085.0
2015-08-13 15:45:00,43.83,43.89,43.82,43.86,93620.0,34.1529,34.1996,34.1451,34.1763,93620.0
2015-08-13 15:50:00,43.87,43.88,43.84,43.88,48192.0,34.184,34.1918,34.1607,34.1918,48192.0
2015-08-13 15:55:00,43.88,43.89,43.82,43.86,219884.0,34.1918,34.1996,34.1451,34.1763,219884.0
2015-08-14 09:30:00,43.77,43.94,43.75,43.84,114206.0,34.1061,34.2386,34.0905,34.1607,114206.0
2015-08-14 09:35:00,43.84,43.92,43.81,43.89,35610.0,34.1607,34.223,34.1373,34.1996,35610.0
2015-08-14 09:40:00,43.9,44.0,43.84,43.98,54863.0,34.2074,34.2853,34.1607,34.2698,54863.0
2015-08-14 09:45:00,43.98,44.0,43.95,43.99,69185.0,34.2698,34.2853,34.2464,34.2776,69185.0
2015-08-14 09:50:00,44.0,44.04,43.98,44.02,75658.0,34.2853,34.3165,34.2698,34.3009,75658.0
2015-08-14 09:55:00,44.02,44.06,44.01,44.04,36815.0,34.3009,34.3321,34.2931,34.3165,36815.0
2015-08-14 10:00:00,44.03,44.03,43.96,44.0,54239.0,34.3087,34.3087,34.2542,34.2853,54239.0
2015-08-14 10:05:00,44.0,44.02,43.96,43.97,31109.0,34.2853,34.3009,34.2542,34.262,31109.0
2015-08-14 10:10:00,43.98,44.01,43.97,43.99,21822.0,34.2698,34.2931,34.262,34.2776,21822.0
2015-08-14 10:15:00,44.0,44.04,43.98,44.03,24818.0,34.2853,34.3165,34.2698,34.3087,24818.0
2015-08-14 10:20:00,44.02,44.04,43.97,44.0,49456.0,34.3009,34.3165,34.262,34.2853,49456.0
2015-08-14 10:25:00,44.0,44.03,43.98,43.98,42277.0,34.2853,34.3087,34.2698,34.2698,42277.0
2015-08-14 10:30:00,43.99,44.04,43.98,44.02,30473.0,34.2776,34.3165,34.2698,34.3009,30473.0
2015-08-14 10:35:00,44.02,44.03,43.99,44.01,41139.0,34.3009,34.3087,34.2776,34.2931,41139.0
2015-08-14 10:40:00,44.01,44.03,44.0,44.01,34410.0,34.2931,34.3087,34.2853,34.2931,34410.0
2015-08-14 10:45:00,44.01,44.01,43.96,43.98,30569.0,34.2931,34.2931,34.2542,34.2698,30569.0
2015-08-14 10:50:00,43.99,44.01,43.97,43.98,34844.0,34.2776,34.2931,34.262,34.2698,34844.0
2015-08-14 10:55:00,43.98,44.0,43.96,43.97,31582.0,34.2698,34.2853,34.2542,34.262,31582.0
2015-08-14 11:00:00,43.96,43.98,43.94,43.97,31539.0,34.2542,34.2698,34.2386,34.262,31539.0
2015-08-14 11:05:00,43.97,43.97,43.93,43.95,35012.0,34.262,34.262,34.2308,34.2464,35012.0
2015-08-14 11:10:00,43.94,43.97,43.93,43.94,25749.0,34.2386,34.262,34.2308,34.2386,25749.0
2015-08-14 11:15:00,43.94,43.96,43.92,43.94,53252.0,34.2386,34.2542,34.223,34.2386,53252.0
2015-08-14 11:20:00,43.94,43.99,43.93,43.98,34165.0,34.2386,34.2776,34.2308,34.2698,34165.0
2015-08-14 11:25:00,43.99,44.01,43.99,44.01,17018.0,34.2776,34.2931,34.2776,34.2931,17018.0
2015-08-14 11:30:00,44.01,44.02,43.95,43.95,91626.0,34.2931,34.3009,34.2464,34.2464,91626.0
2015-08-14 11:35:00,43.95,44.01,43.95,44.01,45448.0,34.2464,34.2931,34.2464,34.2931,45448.0
2015-08-14 11:40:00,44.02,44.06,44.01,44.04,55799.0,34.3009,34.3321,34.2931,34.3165,55799.0
2015-08-14 11:45:00,44.04,44.04,43.99,44.01,51855.0,34.3165,34.3165,34.2776,34.2931,51855.0
2015-08-14 11:50:00,44.01,44.03,44.0,44.01,50011.0,34.2931,34.3087,34.2853,34.2931,50011.0
2015-08-14 11:55:00,44.01,44.03,44.0,44.03,27118.0,34.2931,34.3087,34.2853,34.3087,27118.0
2015-08-14 12:00:00,44.03,44.08,44.02,44.04,45224.0,34.3087,34.3477,34.3009,34.3165,45224.0
2015-08-14 12:05:00,44.04,44.06,44.03,44.05,33122.0,34.3165,34.3321,34.3087,34.3243,33122.0
2015-08-14 12:10:00,44.05,44.05,44.0,44.0,29403.0,34.3243,34.3243,34.2853,34.2853,29403.0
2015-08-14 12:15:00,44.01,44.02,43.99,44.0,32231.0,34.2931,34.3009,34.2776,34.2853,32231.0
2015-08-14 12:20:00,44.0,44.01,43.97,43.99,25533.0,34.2853,34.2931,34.262,34.2776,25533.0
2015-08-14 12:25:00,43.99,44.01,43.98,44.0,42233.0,34.2776,34.2931,34.2698,34.2853,42233.0
2015-08-14 12:30:00,44.01,44.01,43.98,43.99,18841.0,34.2931,34.2931,34.2698,34.2776,18841.0
2015-08-14 12:35:00,44.0,44.01,43.95,43.95,37038.0,34.2853,34.2931,34.2464,34.2464,37038.0
2015-08-14 12:40:00,43.95,43.96,43.92,43.92,23036.0,34.2464,34.2542,34.223,34.223,23036.0
2015-08-14 12:45:00,43.92,43.93,43.87,43.89,73191.0,34.223,34.2308,34.184,34.1996,73191.0
2015-08-14 12:50:00,43.89,43.91,43.87,43.89,37168.0,34.1996,34.2152,34.184,34.1996,37168.0
2015-08-14 12:55:00,43.9,43.93,43.9,43.93,50678.0,34.2074,34.2308,34.2074,34.2308,50678.0
2015-08-14 13:00:00,43.94,43.97,43.92,43.96,62063.0,34.2386,34.262,34.223,34.2542,62063.0
2015-08-14 13:05:00,43.96,43.98,43.95,43.98,9140.0,34.2542,34.2698,34.2464,34.2698,9140.0
2015-08-14 13:10:00,43.98,44.02,43.96,44.0,16961.0,34.2698,34.3009,34.2542,34.2853,16961.0
2015-08-14 13:15:00,44.01,44.03,44.0,44.02,22585.0,34.2931,34.3087,34.2853,34.3009,22585.0
2015-08-14 13:20:00,44.02,44.05,44.01,44.04,27054.0,34.3009,34.3243,34.2931,34.3165,27054.0
2015-08-14 13:25:00,44.03,44.05,44.01,44.02,31981.0,34.3087,34.3243,34.2931,34.3009,31981.0
2015-08-14 13:30:00,44.02,44.02,44.01,44.02,17836.0,34.3009,34.3009,34.2931,34.3009,17836.0
2015-08-14 13:35:00,44.02,44.02,43.99,44.0,18148.0,34.3009,34.3009,34.2776,34.2853,18148.0
2015-08-14 13:40:00,44.0,44.01,43.98,43.98,17758.0,34.2853,34.2931,34.2698,34.2698,17758.0
2015-08-14 13:45:00,43.98,43.99,43.91,43.92,19148.0,34.2698,34.2776,34.2152,34.223,19148.0
2015-08-14 13:50:00,43.93,43.98,43.92,43.98,15021.0,34.2308,34.2698,34.223,34.2698,15021.0
2015-08-14 13:55:00,43.98,43.99,43.94,43.96,25084.0,34.2698,34.2776,34.2386,34.2542,25084.0
2015-08-14 14:00:00,43.97,43.99,43.96,43.99,18296.0,34.262,34.2776,34.2542,34.2776,18296.0
2015-08-14 14:05:00,43.99,43.99,43.95,43.98,17553.0,34.2776,34.2776,34.2464,34.2698,17553.0
2015-08-14 14:10:00,43.98,44.01,43.98,44.0,25338.0,34.2698,34.2931,34.2698,34.2853,25338.0
2015-08-14 14:15:00,44.0,44.01,43.98,44.0,18720.0,34.2853,34.2931,34.2698,34.2853,18720.0
2015-08-14 14:20:00,44.0,44.01,43.98,43.98,28170.0,34.2853,34.2931,34.2698,34.2698,28170.0
2015-08-14 14:25:00,43.99,44.01,43.96,43.96,35482.0,34.2776,34.2931,34.2542,34.2542,35482.0
2015-08-14 14:30:00,43.96,44.0,43.94,43.99,20162.0,34.2542,34.2853,34.2386,34.2776,20162.0
2015-08-14 14:35:00,44.0,44.0,43.96,44.0,29292.0,34.2853,34.2853,34.2542,34.2853,29292.0
2015-08-14 14:40:00,43.99,44.0,43.98,43.98,26204.0,34.2776,34.2853,34.2698,34.2698,26204.0
2015-08-14 14:45:00,43.98,44.0,43.98,43.98,22135.0,34.2698,34.2853,34.2698,34.2698,22135.0
2015-08-14 14:50:00,43.99,43.99,43.96,43.97,18826.0,34.2776,34.2776,34.2542,34.262,18826.0
2015-08-14 14:55:00,43.97,44.0,43.96,43.98,18775.0,34.262,34.2853,34.2542,34.2698,18775.0
2015-08-14 15:00:00,43.99,44.0,43.98,44.0,37566.0,34.2776,34.2853,34.2698,34.2853,37566.0
2015-08-14 15:05:00,44.0,44.04,44.0,44.04,23670.0,34.2853,34.3165,34.2853,34.3165,23670.0
2015-08-14 15:10:00,44.04,44.06,44.03,44.05,20374.0,34.3165,34.3321,34.3087,34.3243,20374.0
2015-08-14 15:15:00,44.05,44.06,44.03,44.05,74726.0,34.3243,34.3321,34.3087,34.3243,74726.0
2015-08-14 15:20:00,44.05,44.06,44.04,44.06,39480.0,34.3243,34.3321,34.3165,34.3321,39480.0
2015-08-14 15:25:00,44.06,44.07,44.04,44.05,66989.0,34.3321,34.3399,34.3165,34.3243,66989.0
2015-08-14 15:30:00,44.04,44.05,44.02,44.02,62508.0,34.3165,34.3243,34.3009,34.3009,62508.0
2015-08-14 15:35:00,44.02,44.05,44.02,44.04,42468.0,34.3009,34.3243,34.3009,34.3165,42468.0
2015-08-14 15:40:00,44.05,44.05,44.02,44.03,49782.0,34.3243,34.3243,34.3009,34.3087,49782.0
2015-08-14 15:45:00,44.03,44.06,44.03,44.04,116682.0,34.3087,34.3321,34.3087,34.3165,116682.0
2015-08-14 15:50:00,44.04,44.05,44.03,44.04,39582.0,34.3165,34.3243,34.3087,34.3165,39582.0
2015-08-14 15:55:00,44.04,44.09,44.02,44.08,228569.0,34.3165,34.3555,34.3009,34.3477,228569.0
2015-08-17 09:30:00,43.91,43.97,43.67,43.77,85359.0,34.2152,34.262,34.0282,34.1061,85359.0
2015-08-17 09:35:00,43.81,43.97,43.79,43.95,64948.0,34.1373,34.262,34.1217,34.2464,64948.0
2015-08-17 09:40:00,43.97,43.97,43.78,43.79,69349.0,34.262,34.262,34.1139,34.1217,69349.0
2015-08-17 09:45:00,43.8,43.83,43.75,43.83,59779.0,34.1295,34.1529,34.0905,34.1529,59779.0
2015-08-17 09:50:00,43.82,43.89,43.8,43.87,49244.0,34.1451,34.1996,34.1295,34.184,49244.0
2015-08-17 09:55:00,43.87,43.93,43.87,43.92,49588.0,34.184,34.2308,34.184,34.223,49588.0
2015-08-17 10:00:00,43.92,43.96,43.89,43.96,42776.0,34.223,34.2542,34.1996,34.2542,42776.0
2015-08-17 10:05:00,43.97,43.97,43.87,43.88,68306.0,34.262,34.262,34.184,34.1918,68306.0
2015-08-17 10:10:00,43.89,43.95,43.86,43.95,38832.0,34.1996,34.2464,34.1763,34.2464,38832.0
2015-08-17 10:15:00,43.95,44.09,43.95,44.06,48265.0,34.2464,34.3555,34.2464,34.3321,48265.0
2015-08-17 10:20:00,44.07,44.09,44.01,44.02,52245.0,34.3399,34.3555,34.2931,34.3009,52245.0
2015-08-17 10:25:00,44.01,44.02,43.97,43.98,44078.0,34.2931,34.3009,34.262,34.2698,44078.0
2015-08-17 10:30:00,43.97,44.05,43.96,44.02,41315.0,34.262,34.3243,34.2542,34.3009,41315.0
2015-08-17 10:35:00,44.02,44.03,43.96,43.98,54262.0,34.3009,34.3087,34.2542,34.2698,54262.0
2015-08-17 10:40:00,43.98,43.99,43.93,43.94,44004.0,34.2698,34.2776,34.2308,34.2386,44004.0
2015-08-17 10:45:00,43.94,43.99,43.94,43.98,35770.0,34.2386,34.2776,34.2386,34.2698,35770.0
2015-08-17 10:50:00,43.98,44.01,43.97,44.01,70512.0,34.2698,34.2931,34.262,34.2931,70512.0
2015-08-17 10:55:00,44.02,44.06,44.01,44.02,35662.0,34.3009,34.3321,34.2931,34.3009,35662.0
2015-08-17 11:00:00,44.02,44.1,44.02,44.09,46733.0,34.3009,34.3633,34.3009,34.3555,46733.0
2015-08-17 11:05:00,44.1,44.14,44.09,44.13,37028.0,34.3633,34.3944,34.3555,34.3866,37028.0
2015-08-17 11:10:00,44.13,44.16,44.1,44.11,60417.0,34.3866,34.41,34.3633,34.3711,60417.0
2015-08-17 11:15:00,44.11,44.11,44.04,44.07,45335.0,34.3711,34.3711,34.3165,34.3399,45335.0
2015-08-17 11:20:00,44.08,44.08,44.05,44.05,90739.0,34.3477,34.3477,34.3243,34.3243,90739.0
2015-08-17 11:25:00,44.05,44.07,44.02,44.02,43643.0,34.3243,34.3399,34.3009,34.3009,43643.0
2015-08-17 11:30:00,44.01,44.03,44.01,44.01,21709.0,34.2931,34.3087,34.2931,34.2931,21709.0
2015-08-17 11:35:00,44.01,44.02,43.95,43.96,43533.0,34.2931,34.3009,34.2464,34.2542,43533.0
2015-08-17 11:40:00,43.97,44.01,43.96,44.01,34371.0,34.262,34.2931,34.2542,34.2931,34371.0
2015-08-17 11:45:00,44.01,44.06,44.01,44.05,29141.0,34.2931,34.3321,34.2931,34.3243,29141.0
2015-08-17 11:50:00,44.05,44.06,44.01,44.01,21646.0,34.3243,34.3321,34.2931,34.2931,21646.0
2015-08-17 11:55:00,44.02,44.07,44.01,44.07,25094.0,34.3009,34.3399,34.2931,34.3399,25094.0
2015-08-17 12:00:00,44.07,44.1,44.07,44.08,14901.0,34.3399,34.3633,34.3399,34.3477,14901.0
2015-08-17 12:05:00,44.09,44.1,44.06,44.08,44395.0,34.3555,34.3633,34.3321,34.3477,44395.0
2015-08-17 12:10:00,44.08,44.1,44.08,44.08,22900.0,34.3477,34.3633,34.3477,34.3477,22900.0
2015-08-17 12:15:00,44.08,44.1,44.06,44.06,38912.0,34.3477,34.3633,34.3321,34.3321,38912.0
2015-08-17 12:20:00,44.07,44.1,44.06,44.09,23865.0,34.3399,34.3633,34.3321,34.3555,23865.0
2015-08-17 12:25:00,44.1,44.12,44.08,44.09,32115.0,34.3633,34.3789,34.3477,34.3555,32115.0
2015-08-17 12:30:00,44.08,44.08,44.04,44.06,29848.0,34.3477,34.3477,34.3165,34.3321,29848.0
2015-08-17 12:35:00,44.06,44.08,44.05,44.08,27937.0,34.3321,34.3477,34.3243,34.3477,27937.0
2015-08-17 12:40:00,44.08,44.11,44.07,44.11,26487.0,34.3477,34.3711,34.3399,34.3711,26487.0
2015-08-17 12:45:00,44.11,44.11,44.07,44.08,23639.0,34.3711,34.3711,34.3399,34.3477,23639.0
2015-08-17 12:50:00,44.08,44.09,44.05,44.09,18101.0,34.3477,34.3555,34.3243,34.3555,18101.0
2015-08-17 12:55:00,44.09,44.1,44.08,44.09,18373.0,34.3555,34.3633,34.3477,34.3555,18373.0
2015-08-17 13:00:00,44.1,44.13,44.09,44.11,27555.0,34.3633,34.3866,34.3555,34.3711,27555.0
2015-08-17 13:05:00,44.11,44.11,44.08,44.09,35277.0,34.3711,34.3711,34.3477,34.3555,35277.0
2015-08-17 13:10:00,44.08,44.1,44.08,44.09,17653.0,34.3477,34.3633,34.3477,34.3555,17653.0
2015-08-17 13:15:00,44.09,44.12,44.08,44.11,19781.0,34.3555,34.3789,34.3477,34.3711,19781.0
2015-08-17 13:20:00,44.11,44.13,44.1,44.13,25429.0,34.3711,34.3866,34.3633,34.3866,25429.0
2015-08-17 13:25:00,44.13,44.13,44.11,44.13,33804.0,34.3866,34.3866,34.3711,34.3866,33804.0
2015-08-17 13:30:00,44.13,44.13,44.1,44.12,30790.0,34.3866,34.3866,34.3633,34.3789,30790.0
2015-08-17 13:35:00,44.12,44.13,44.11,44.11,31137.0,34.3789,34.3866,34.3711,34.3711,31137.0
2015-08-17 13:40:00,44.12,44.12,44.1,44.11,20201.0,34.3789,34.3789,34.3633,34.3711,20201.0
2015-08-17 13:45:00,44.11,44.12,44.1,44.12,23007.0,34.3711,34.3789,34.3633,34.3789,23007.0
2015-08-17 13:50:00,44.12,44.15,44.11,44.15,23299.0,34.3789,34.4022,34.3711,34.4022,23299.0
2015-08-17 13:55:00,44.15,44.16,44.12,44.12,25861.0,34.4022,34.41,34.3789,34.3789,25861.0
2015-08-17 14:00:00,44.12,44.14,44.1,44.12,41786.0,34.3789,34.3944,34.3633,34.3789,41786.0
2015-08-17 14:05:00,44.12,44.13,44.09,44.09,31469.0,34.3789,34.3866,34.3555,34.3555,31469.0
2015-08-17 14:10:00,44.1,44.11,44.07,44.07,22306.0,34.3633,34.3711,34.3399,34.3399,22306.0
2015-08-17 14:15:00,44.07,44.07,44.02,44.03,31712.0,34.3399,34.3399,34.3009,34.3087,31712.0
2015-08-17 14:20:00,44.04,44.06,44.03,44.05,14316.0,34.3165,34.3321,34.3087,34.3243,14316.0
2015-08-17 14:25:00,44.06,44.07,44.02,44.02,27876.0,34.3321,34.3399,34.3009,34.3009,27876.0
2015-08-17 14:30:00,44.02,44.05,44.01,44.05,22687.0,34.3009,34.3243,34.2931,34.3243,22687.0
2015-08-17 14:35:00,44.05,44.08,44.05,44.06,21801.0,34.3243,34.3477,34.3243,34.3321,21801.0
2015-08-17 14:40:00,44.07,44.09,44.06,44.07,26963.0,34.3399,34.3555,34.3321,34.3399,26963.0
2015-08-17 14:45:00,44.07,44.09,44.04,44.05,28444.0,34.3399,34.3555,34.3165,34.3243,28444.0
2015-08-17 14:50:00,44.05,44.05,44.01,44.02,24387.0,34.3243,34.3243,34.2931,34.3009,24387.0
2015-08-17 14:55:00,44.02,44.05,44.01,44.05,27905.0,34.3009,34.3243,34.2931,34.3243,27905.0
2015-08-17 15:00:00,44.05,44.07,44.04,44.07,20438.0,34.3243,34.3399,34.3165,34.3399,20438.0
2015-08-17 15:05:00,44.07,44.08,44.03,44.07,43265.0,34.3399,34.3477,34.3087,34.3399,43265.0
2015-08-17 15:10:00,44.07,44.07,44.05,44.07,31679.0,34.3399,34.3399,34.3243,34.3399,31679.0
2015-08-17 15:15:00,44.07,44.07,44.03,44.03,32237.0,34.3399,34.3399,34.3087,34.3087,32237.0
2015-08-17 15:20:00,44.03,44.06,44.03,44.05,42007.0,34.3087,34.3321,34.3087,34.3243,42007.0
2015-08-17 15:25:00,44.06,44.08,44.05,44.08,34981.0,34.3321,34.3477,34.3243,34.3477,34981.0
2015-08-17 15:30:00,44.08,44.08,44.02,44.02,59919.0,34.3477,34.3477,34.3009,34.3009,59919.0
2015-08-17 15:35:00,44.02,44.03,43.97,44.0,45688.0,34.3009,34.3087,34.262,34.2853,45688.0
2015-08-17 15:40:00,44.0,44.05,43.99,44.05,42513.0,34.2853,34.3243,34.2776,34.3243,42513.0
2015-08-17 15:45:00,44.05,44.06,44.04,44.06,57975.0,34.3243,34.3321,34.3165,34.3321,57975.0
2015-08-17 15:50:00,44.05,44.06,44.03,44.05,54890.0,34.3243,34.3321,34.3087,34.3243,54890.0
2015-08-17 15:55:00,44.06,44.08,44.05,44.06,149984.0,34.3321,34.3477,34.3243,34.3321,149984.0
2015-08-18 09:30:00,43.01,44.08,43.0,44.08,82132.0,33.5139,34.3477,33.5061,34.3477,82132.0
2015-08-18 09:35:00,44.11,44.2,44.08,44.1,25281.0,34.3711,34.4412,34.3477,34.3633,25281.0
2015-08-18 09:40:00,44.1,44.12,44.0,44.03,48036.0,34.3633,34.3789,34.2853,34.3087,48036.0
2015-08-18 09:45:00,44.03,44.08,43.99,44.07,56305.0,34.3087,34.3477,34.2776,34.3399,56305.0
2015-08-18 09:50:00,44.08,44.08,44.05,44.07,25440.0,34.3477,34.3477,34.3243,34.3399,25440.0
2015-08-18 09:55:00,44.06,44.15,44.05,44.12,35380.0,34.3321,34.4022,34.3243,34.3789,35380.0
2015-08-18 10:00:00,44.12,44.19,44.07,44.19,60054.0,34.3789,34.4334,34.3399,34.4334,60054.0
2015-08-18 10:05:00,44.18,44.18,44.11,44.16,46130.0,34.4256,34.4256,34.3711,34.41,46130.0
2015-08-18 10:10:00,44.16,44.23,44.14,44.17,82007.0,34.41,34.4646,34.3944,34.4178,82007.0
2015-08-18 10:15:00,44.17,44.19,44.12,44.18,57584.0,34.4178,34.4334,34.3789,34.4256,57584.0
2015-08-18 10:20:00,44.19,44.22,44.18,44.19,31873.0,34.4334,34.4568,34.4256,34.4334,31873.0
2015-08-18 10:25:00,44.19,44.19,44.14,44.14,19504.0,34.4334,34.4334,34.3944,34.3944,19504.0
2015-08-18 10:30:00,44.13,44.17,44.13,44.15,38342.0,34.3866,34.4178,34.3866,34.4022,38342.0
2015-08-18 10:35:00,44.15,44.16,44.1,44.13,33286.0,34.4022,34.41,34.3633,34.3866,33286.0
2015-08-18 10:40:00,44.13,44.16,44.08,44.1,29659.0,34.3866,34.41,34.3477,34.3633,29659.0
2015-08-18 10:45:00,44.11,44.16,44.1,44.13,40192.0,34.3711,34.41,34.3633,34.3866,40192.0
2015-08-18 10:50:00,44.14,44.14,44.07,44.14,34267.0,34.3944,34.3944,34.3399,34.3944,34267.0
2015-08-18 10:55:00,44.15,44.19,44.14,44.16,27969.0,34.4022,34.4334,34.3944,34.41,27969.0
2015-08-18 11:00:00,44.17,44.17,44.1,44.12,22999.0,34.4178,34.4178,34.3633,34.3789,22999.0
2015-08-18 11:05:00,44.13,44.13,44.08,44.08,37211.0,34.3866,34.3866,34.3477,34.3477,37211.0
2015-08-18 11:10:00,44.09,44.1,44.07,44.07,73871.0,34.3555,34.3633,34.3399,34.3399,73871.0
2015-08-18 11:15:00,44.08,44.11,44.07,44.1,32635.0,34.3477,34.3711,34.3399,34.3633,32635.0
2015-08-18 11:20:00,44.09,44.12,44.06,44.06,32813.0,34.3555,34.3789,34.3321,34.3321,32813.0
2015-08-18 11:25:00,44.06,44.09,44.04,44.04,20790.0,34.3321,34.3555,34.3165,34.3165,20790.0
2015-08-18 11:30:00,44.05,44.08,44.03,44.05,31875.0,34.3243,34.3477,34.3087,34.3243,31875.0
2015-08-18 11:35:00,44.06,44.06,44.0,44.0,30450.0,34.3321,34.3321,34.2853,34.2853,30450.0
2015-08-18 11:40:00,44.0,44.03,43.99,44.0,34183.0,34.2853,34.3087,34.2776,34.2853,34183.0
2015-08-18 11:45:00,44.0,44.01,43.96,43.98,23393.0,34.2853,34.2931,34.2542,34.2698,23393.0
2015-08-18 11:50:00,43.98,43.99,43.96,43.99,31029.0,34.2698,34.2776,34.2542,34.2776,31029.0
2015-08-18 11:55:00,43.99,44.04,43.99,44.04,38329.0,34.2776,34.3165,34.2776,34.3165,38329.0
2015-08-18 12:00:00,44.05,44.05,44.01,44.02,26003.0,34.3243,34.3243,34.2931,34.3009,26003.0
2015-08-18 12:05:00,44.02,44.04,44.0,44.04,18527.0,34.3009,34.3165,34.2853,34.3165,18527.0
2015-08-18 12:10:00,44.04,44.08,44.04,44.07,15738.0,34.3165,34.3477,34.3165,34.3399,15738.0
2015-08-18 12:15:00,44.08,44.1,44.06,44.09,29406.0,34.3477,34.3633,34.3321,34.3555,29406.0
2015-08-18 12:20:00,44.09,44.11,44.08,44.1,29078.0,34.3555,34.3711,34.3477,34.3633,29078.0
2015-08-18 12:25:00,44.11,44.15,44.11,44.12,46075.0,34.3711,34.4022,34.3711,34.3789,46075.0
2015-08-18 12:30:00,44.12,44.12,44.07,44.08,14050.0,34.3789,34.3789,34.3399,34.3477,14050.0
2015-08-18 12:35:00,44.09,44.1,44.08,44.08,22464.0,34.3555,34.3633,34.3477,34.3477,22464.0
2015-08-18 12:40:00,44.08,44.1,44.05,44.08,23997.0,34.3477,34.3633,34.3243,34.3477,23997.0
2015-08-18 12:45:00,44.09,44.11,44.06,44.07,31289.0,34.3555,34.3711,34.3321,34.3399,31289.0
2015-08-18 12:50:00,44.07,44.1,44.06,44.06,21846.0,34.3399,34.3633,34.3321,34.3321,21846.0
2015-08-18 12:55:00,44.06,44.09,44.04,44.04,26614.0,34.3321,34.3555,34.3165,34.3165,26614.0
2015-08-18 13:00:00,44.04,44.04,44.0,44.01,19527.0,34.3165,34.3165,34.2853,34.2931,19527.0
2015-08-18 13:05:00,44.02,44.04,43.99,44.02,20216.0,34.3009,34.3165,34.2776,34.3009,20216.0
2015-08-18 13:10:00,44.02,44.04,44.0,44.02,71677.0,34.3009,34.3165,34.2853,34.3009,71677.0
2015-08-18 13:15:00,44.02,44.04,44.02,44.02,19186.0,34.3009,34.3165,34.3009,34.3009,19186.0
2015-08-18 13:20:00,44.04,44.04,44.01,44.04,22933.0,34.3165,34.3165,34.2931,34.3165,22933.0
2015-08-18 13:25:00,44.04,44.06,44.03,44.04,20430.0,34.3165,34.3321,34.3087,34.3165,20430.0
2015-08-18 13:30:00,44.05,44.07,44.02,44.02,29255.0,34.3243,34.3399,34.3009,34.3009,29255.0
2015-08-18 13:35:00,44.04,44.04,44.0,44.0,17307.0,34.3165,34.3165,34.2853,34.2853,17307.0
2015-08-18 13:40:00,44.01,44.02,44.0,44.01,16807.0,34.2931,34.3009,34.2853,34.2931,16807.0
2015-08-18 13:45:00,44.01,44.02,43.98,43.98,16966.0,34.2931,34.3009,34.2698,34.2698,16966.0
2015-08-18 13:50:00,43.98,44.01,43.98,44.01,11419.0,34.2698,34.2931,34.2698,34.2931,11419.0
2015-08-18 13:55:00,44.02,44.03,43.99,44.01,22924.0,34.3009,34.3087,34.2776,34.2931,22924.0
2015-08-18 14:00:00,44.0,44.01,43.98,44.0,26573.0,34.2853,34.2931,34.2698,34.2853,26573.0
2015-08-18 14:05:00,44.0,44.05,44.0,44.04,25351.0,34.2853,34.3243,34.2853,34.3165,25351.0
2015-08-18 14:10:00,44.05,44.06,44.04,44.06,16919.0,34.3243,34.3321,34.3165,34.3321,16919.0
2015-08-18 14:15:00,44.06,44.08,44.06,44.08,25518.0,34.3321,34.3477,34.3321,34.3477,25518.0
2015-08-18 14:20:00,44.08,44.09,44.07,44.07,17028.0,34.3477,34.3555,34.3399,34.3399,17028.0
2015-08-18 14:25:00,44.07,44.08,44.06,44.08,21087.0,34.3399,34.3477,34.3321,34.3477,21087.0
2015-08-18 14:30:00,44.07,44.07,44.03,44.04,58949.0,34.3399,34.3399,34.3087,34.3165,58949.0
2015-08-18 14:35:00,44.03,44.07,44.02,44.05,21909.0,34.3087,34.3399,34.3009,34.3243,21909.0
2015-08-18 14:40:00,44.05,44.06,44.01,44.02,35809.0,34.3243,34.3321,34.2931,34.3009,35809.0
2015-08-18 14:45:00,44.03,44.09,44.02,44.09,84224.0,34.3087,34.3555,34.3009,34.3555,84224.0
2015-08-18 14:50:00,44.09,44.1,44.06,44.08,196843.0,34.3555,34.3633,34.3321,34.3477,196843.0
2015-08-18 14:55:00,44.08,44.1,44.07,44.09,359522.0,34.3477,34.3633,34.3399,34.3555,359522.0
2015-08-18 15:00:00,44.09,44.1,44.05,44.08,72662.0,34.3555,34.3633,34.3243,34.3477,72662.0
2015-08-18 15:05:00,44.07,44.11,44.06,44.1,60725.0,34.3399,34.3711,34.3321,34.3633,60725.0
2015-08-18 15:10:00,44.1,44.11,44.07,44.1,175669.0,34.3633,34.3711,34.3399,34.3633,175669.0
2015-08-18 15:15:00,44.1,44.13,44.08,44.12,88738.0,34.3633,34.3866,34.3477,34.3789,88738.0
2015-08-18 15:20:00,44.12,44.17,44.12,44.16,491570.0,34.3789,34.4178,34.3789,34.41,491570.0
2015-08-18 15:25:00,44.16,44.21,44.16,44.19,223719.0,34.41,34.449,34.41,34.4334,223719.0
2015-08-18 15:30:00,44.19,44.24,44.18,44.23,445231.0,34.4334,34.4724,34.4256,34.4646,445231.0
2015-08-18 15:35:00,44.23,44.27,44.21,44.26,146100.0,34.4646,34.4957,34.449,34.4879,146100.0
2015-08-18 15:40:00,44.26,44.3,44.25,44.25,323438.0,34.4879,34.5191,34.4801,34.4801,323438.0
2015-08-18 15:45:00,44.26,44.32,44.25,44.31,406258.0,34.4879,34.5347,34.4801,34.5269,406258.0
2015-08-18 15:50:00,44.31,44.33,44.29,44.32,1151000.0,34.5269,34.5425,34.5113,34.5347,1151000.0
2015-08-18 15:55:00,44.32,44.36,44.3,44.36,544894.0,34.5347,34.5659,34.5191,34.5659,544894.0
2015-08-19 09:30:00,44.06,44.23,44.04,44.22,76900.0,34.3321,34.4646,34.3165,34.4568,76900.0
2015-08-19 09:35:00,44.2,44.24,44.12,44.19,835984.0,34.4412,34.4724,34.3789,34.4334,835984.0
2015-08-19 09:40:00,44.17,44.25,44.15,44.23,130418.0,34.4178,34.4801,34.4022,34.4646,130418.0
2015-08-19 09:45:00,44.23,44.26,44.19,44.21,235247.0,34.4646,34.4879,34.4334,34.449,235247.0
2015-08-19 09:50:00,44.21,44.32,44.17,44.31,97378.0,34.449,34.5347,34.4178,34.5269,97378.0
2015-08-19 09:55:00,44.31,44.32,44.23,44.24,105092.0,34.5269,34.5347,34.4646,34.4724,105092.0
2015-08-19 10:00:00,44.24,44.33,44.22,44.31,142100.0,34.4724,34.5425,34.4568,34.5269,142100.0
2015-08-19 10:05:00,44.32,44.34,44.27,44.34,81758.0,34.5347,34.5503,34.4957,34.5503,81758.0
2015-08-19 10:10:00,44.34,44.35,44.29,44.31,69750.0,34.5503,34.5581,34.5113,34.5269,69750.0
2015-08-19 10:15:00,44.31,44.33,44.28,44.32,92606.0,34.5269,34.5425,34.5035,34.5347,92606.0
2015-08-19 10:20:00,44.32,44.37,44.3,44.37,52446.0,34.5347,34.5737,34.5191,34.5737,52446.0
2015-08-19 10:25:00,44.37,44.42,44.36,44.41,87639.0,34.5737,34.6126,34.5659,34.6048,87639.0
2015-08-19 10:30:00,44.41,44.42,44.36,44.36,89285.0,34.6048,34.6126,34.5659,34.5659,89285.0
2015-08-19 10:35:00,44.37,44.37,44.31,44.32,144862.0,34.5737,34.5737,34.5269,34.5347,144862.0
2015-08-19 10:40:00,44.32,44.33,44.3,44.31,137380.0,34.5347,34.5425,34.5191,34.5269,137380.0
2015-08-19 10:45:00,44.31,44.34,44.29,44.31,241679.0,34.5269,34.5503,34.5113,34.5269,241679.0
2015-08-19 10:50:00,44.31,44.32,44.3,44.3,193351.0,34.5269,34.5347,34.5191,34.5191,193351.0
2015-08-19 10:55:00,44.31,44.35,44.3,44.32,208595.0,34.5269,34.5581,34.5191,34.5347,208595.0
2015-08-19 11:00:00,44.33,44.41,44.32,44.39,272601.0,34.5425,34.6048,34.5347,34.5892,272601.0
2015-08-19 11:05:00,44.39,44.42,44.38,44.39,115960.0,34.5892,34.6126,34.5814,34.5892,115960.0
2015-08-19 11:10:00,44.4,44.44,44.36,44.42,358302.0,34.597,34.6282,34.5659,34.6126,358302.0
2015-08-19 11:15:00,44.42,44.43,44.4,44.41,124583.0,34.6126,34.6204,34.597,34.6048,124583.0
2015-08-19 11:20:00,44.42,44.42,44.33,44.33,128463.0,34.6126,34.6126,34.5425,34.5425,128463.0
2015-08-19 11:25:00,44.34,44.34,44.23,44.25,77034.0,34.5503,34.5503,34.4646,34.4801,77034.0
2015-08-19 11:30:00,44.24,44.24,44.18,44.2,52035.0,34.4724,34.4724,34.4256,34.4412,52035.0
2015-08-19 11:35:00,44.2,44.24,44.2,44.23,58787.0,34.4412,34.4724,34.4412,34.4646,58787.0
2015-08-19 11:40:00,44.23,44.24,44.17,44.17,46945.0,34.4646,34.4724,34.4178,34.4178,46945.0
2015-08-19 11:45:00,44.17,44.17,44.1,44.11,66681.0,34.4178,34.4178,34.3633,34.3711,66681.0
2015-08-19 11:50:00,44.11,44.14,44.1,44.14,57668.0,34.3711,34.3944,34.3633,34.3944,57668.0
2015-08-19 11:55:00,44.14,44.16,44.12,44.16,39002.0,34.3944,34.41,34.3789,34.41,39002.0
2015-08-19 12:00:00,44.15,44.17,44.14,44.14,38049.0,34.4022,34.4178,34.3944,34.3944,38049.0
2015-08-19 12:05:00,44.14,44.17,44.13,44.17,26398.0,34.3944,34.4178,34.3866,34.4178,26398.0
2015-08-19 12:10:00,44.17,44.17,44.12,44.13,26890.0,34.4178,34.4178,34.3789,34.3866,26890.0
2015-08-19 12:15:00,44.12,44.13,44.1,44.13,28639.0,34.3789,34.3866,34.3633,34.3866,28639.0
2015-08-19 12:20:00,44.13,44.15,44.12,44.15,40625.0,34.3866,34.4022,34.3789,34.4022,40625.0
2015-08-19 12:25:00,44.15,44.17,44.14,44.15,32346.0,34.4022,34.4178,34.3944,34.4022,32346.0
2015-08-19 12:30:00,44.15,44.18,44.15,44.17,22982.0,34.4022,34.4256,34.4022,34.4178,22982.0
2015-08-19 12:35:00,44.17,44.18,44.14,44.16,30294.0,34.4178,34.4256,34.3944,34.41,30294.0
2015-08-19 12:40:00,44.16,44.21,44.15,44.2,58794.0,34.41,34.449,34.4022,34.4412,58794.0
2015-08-19 12:45:00,44.2,44.21,44.17,44.18,37570.0,34.4412,34.449,34.4178,34.4256,37570.0
2015-08-19 12:50:00,44.18,44.26,44.17,44.25,55495.0,34.4256,34.4879,34.4178,34.4801,55495.0
2015-08-19 12:55:00,44.25,44.27,44.24,44.27,17184.0,34.4801,34.4957,34.4724,34.4957,17184.0
2015-08-19 13:00:00,44.27,44.29,44.26,44.29,30228.0,34.4957,34.5113,34.4879,34.5113,30228.0
2015-08-19 13:05:00,44.29,44.3,44.28,44.29,17128.0,34.5113,34.5191,34.5035,34.5113,17128.0
2015-08-19 13:10:00,44.29,44.33,44.28,44.32,24383.0,34.5113,34.5425,34.5035,34.5347,24383.0
2015-08-19 13:15:00,44.33,44.36,44.33,44.36,27284.0,34.5425,34.5659,34.5425,34.5659,27284.0
2015-08-19 13:20:00,44.37,44.38,44.33,44.35,59170.0,34.5737,34.5814,34.5425,34.5581,59170.0
2015-08-19 13:25:00,44.36,44.36,44.29,44.3,24868.0,34.5659,34.5659,34.5113,34.5191,24868.0
2015-08-19 13:30:00,44.29,44.31,44.29,44.29,23293.0,34.5113,34.5269,34.5113,34.5113,23293.0
2015-08-19 13:35:00,44.3,44.32,44.25,44.3,63742.0,34.5191,34.5347,34.4801,34.5191,63742.0
2015-08-19 13:40:00,44.29,44.37,44.29,44.37,37607.0,34.5113,34.5737,34.5113,34.5737,37607.0
2015-08-19 13:45:00,44.38,44.44,44.34,44.34,45606.0,34.5814,34.6282,34.5503,34.5503,45606.0
2015-08-19 13:50:00,44.33,44.34,44.3,44.33,66294.0,34.5425,34.5503,34.5191,34.5425,66294.0
2015-08-19 13:55:00,44.33,44.35,44.18,44.22,39374.0,34.5425,34.5581,34.4256,34.4568,39374.0
2015-08-19 14:00:00,44.22,44.32,44.21,44.3,43372.0,34.4568,34.5347,34.449,34.5191,43372.0
2015-08-19 14:05:00,44.29,44.36,44.27,44.33,86259.0,34.5113,34.5659,34.4957,34.5425,86259.0
2015-08-19 14:10:00,44.33,44.46,44.32,44.42,95107.0,34.5425,34.6438,34.5347,34.6126,95107.0
2015-08-19 14:15:00,44.41,44.42,44.33,44.38,38190.0,34.6048,34.6126,34.5425,34.5814,38190.0
2015-08-19 14:20:00,44.37,44.39,44.36,44.37,26889.0,34.5737,34.5892,34.5659,34.5737,26889.0
2015-08-19 14:25:00,44.37,44.38,44.28,44.31,35103.0,34.5737,34.5814,34.5035,34.5269,35103.0
2015-08-19 14:30:00,44.32,44.34,44.3,44.32,29836.0,34.5347,34.5503,34.5191,34.5347,29836.0
2015-08-19 14:35:00,44.32,44.33,44.3,44.32,36521.0,34.5347,34.5425,34.5191,34.5347,36521.0
2015-08-19 14:40:00,44.33,44.34,44.27,44.28,32265.0,34.5425,34.5503,34.4957,34.5035,32265.0
2015-08-19 14:45:00,44.29,44.29,44.22,44.24,47594.0,34.5113,34.5113,34.4568,34.4724,47594.0
2015-08-19 14:50:00,44.24,44.24,44.17,44.18,44052.0,34.4724,34.4724,34.4178,34.4256,44052.0
2015-08-19 14:55:00,44.18,44.19,44.07,44.11,47905.0,34.4256,34.4334,34.3399,34.3711,47905.0
2015-08-19 15:00:00,44.11,44.11,44.03,44.06,93647.0,34.3711,34.3711,34.3087,34.3321,93647.0
2015-08-19 15:05:00,44.06,44.12,44.05,44.11,215077.0,34.3321,34.3789,34.3243,34.3711,215077.0
2015-08-19 15:10:00,44.11,44.12,44.06,44.09,152757.0,34.3711,34.3789,34.3321,34.3555,152757.0
2015-08-19 15:15:00,44.1,44.13,44.07,44.13,303434.0,34.3633,34.3866,34.3399,34.3866,303434.0
2015-08-19 15:20:00,44.12,44.2,44.11,44.15,221489.0,34.3789,34.4412,34.3711,34.4022,221489.0
2015-08-19 15:25:00,44.15,44.16,44.12,44.14,67135.0,34.4022,34.41,34.3789,34.3944,67135.0
2015-08-19 15:30:00,44.15,44.17,44.13,44.14,118712.0,34.4022,34.4178,34.3866,34.3944,118712.0
2015-08-19 15:35:00,44.14,44.16,44.11,44.14,98529.0,34.3944,34.41,34.3711,34.3944,98529.0
2015-08-19 15:40:00,44.14,44.21,44.13,44.2,282428.0,34.3944,34.449,34.3866,34.4412,282428.0
2015-08-19 15:45:00,44.2,44.3,44.19,44.28,231140.0,34.4412,34.5191,34.4334,34.5035,231140.0
2015-08-19 15:50:00,44.28,44.3,44.26,44.27,148755.0,34.5035,34.5191,34.4879,34.4957,148755.0
2015-08-19 15:55:00,44.28,44.28,44.16,44.17,600270.0,34.5035,34.5035,34.41,34.4178,600270.0
2015-08-20 09:30:00,43.7,43.75,43.21,43.4,196938.0,34.0516,34.0905,33.6698,33.8178,196938.0
2015-08-20 09:35:00,43.42,43.67,43.3,43.63,271479.0,33.8334,34.0282,33.7399,33.997,271479.0
2015-08-20 09:40:00,43.63,43.81,43.53,43.8,334734.0,33.997,34.1373,33.9191,34.1295,334734.0
2015-08-20 09:45:00,43.8,43.81,43.69,43.74,282707.0,34.1295,34.1373,34.0438,34.0827,282707.0
2015-08-20 09:50:00,43.73,43.75,43.6,43.66,167335.0,34.075,34.0905,33.9737,34.0204,167335.0
2015-08-20 09:55:00,43.65,43.71,43.55,43.58,276593.0,34.0126,34.0594,33.9347,33.9581,276593.0
2015-08-20 10:00:00,43.59,43.61,43.44,43.45,189372.0,33.9659,33.9815,33.849,33.8568,189372.0
2015-08-20 10:05:00,43.45,43.51,43.34,43.35,196698.0,33.8568,33.9035,33.7711,33.7789,196698.0
2015-08-20 10:10:00,43.35,43.37,43.29,43.37,184519.0,33.7789,33.7944,33.7321,33.7944,184519.0
2015-08-20 10:15:00,43.36,43.36,43.29,43.3,182418.0,33.7866,33.7866,33.7321,33.7399,182418.0
2015-08-20 10:20:00,43.3,43.35,43.15,43.15,222921.0,33.7399,33.7789,33.623,33.623,222921.0
2015-08-20 10:25:00,43.15,43.2,43.11,43.13,74442.0,33.623,33.662,33.5918,33.6074,74442.0
2015-08-20 10:30:00,43.14,43.14,43.06,43.12,173595.0,33.6152,33.6152,33.5529,33.5996,173595.0
2015-08-20 10:35:00,43.12,43.12,43.02,43.06,203941.0,33.5996,33.5996,33.5217,33.5529,203941.0
2015-08-20 10:40:00,43.06,43.11,43.02,43.08,125245.0,33.5529,33.5918,33.5217,33.5685,125245.0
2015-08-20 10:45:00,43.07,43.08,43.02,43.04,86555.0,33.5607,33.5685,33.5217,33.5373,86555.0
2015-08-20 10:50:00,43.03,43.18,43.03,43.17,141964.0,33.5295,33.6464,33.5295,33.6386,141964.0
2015-08-20 10:55:00,43.18,43.2,43.15,43.15,82824.0,33.6464,33.662,33.623,33.623,82824.0
2015-08-20 11:00:00,43.15,43.26,43.14,43.25,161811.0,33.623,33.7087,33.6152,33.7009,161811.0
2015-08-20 11:05:00,43.25,43.26,43.15,43.22,127506.0,33.7009,33.7087,33.623,33.6776,127506.0
2015-08-20 11:10:00,43.22,43.26,43.13,43.14,51320.0,33.6776,33.7087,33.6074,33.6152,51320.0
2015-08-20 11:15:00,43.14,43.16,43.06,43.08,63114.0,33.6152,33.6308,33.5529,33.5685,63114.0
2015-08-20 11:20:00,43.08,43.19,43.08,43.18,153314.0,33.5685,33.6542,33.5685,33.6464,153314.0
2015-08-20 11:25:00,43.19,43.24,43.18,43.2,50340.0,33.6542,33.6931,33.6464,33.662,50340.0
2015-08-20 11:30:00,43.2,43.21,43.15,43.15,54121.0,33.662,33.6698,33.623,33.623,54121.0
2015-08-20 11:35:00,43.14,43.15,43.08,43.11,45411.0,33.6152,33.623,33.5685,33.5918,45411.0
2015-08-20 11:40:00,43.11,43.14,43.08,43.12,36744.0,33.5918,33.6152,33.5685,33.5996,36744.0
2015-08-20 11:45:00,43.12,43.17,43.1,43.16,32125.0,33.5996,33.6386,33.5841,33.6308,32125.0
2015-08-20 11:50:00,43.16,43.16,43.08,43.1,44706.0,33.6308,33.6308,33.5685,33.5841,44706.0
2015-08-20 11:55:00,43.09,43.13,43.09,43.12,50844.0,33.5763,33.6074,33.5763,33.5996,50844.0
2015-08-20 12:00:00,43.12,43.12,43.05,43.06,48195.0,33.5996,33.5996,33.5451,33.5529,48195.0
2015-08-20 12:05:00,43.07,43.12,43.04,43.11,40059.0,33.5607,33.5996,33.5373,33.5918,40059.0
2015-08-20 12:10:00,43.12,43.14,43.1,43.11,32776.0,33.5996,33.6152,33.5841,33.5918,32776.0
2015-08-20 12:15:00,43.1,43.1,43.02,43.07,33817.0,33.5841,33.5841,33.5217,33.5607,33817.0
2015-08-20 12:20:00,43.07,43.07,43.01,43.02,100641.0,33.5607,33.5607,33.5139,33.5217,100641.0
2015-08-20 12:25:00,43.02,43.02,42.95,42.96,113537.0,33.5217,33.5217,33.4672,33.475,113537.0
2015-08-20 12:30:00,42.95,43.0,42.94,42.99,154831.0,33.4672,33.5061,33.4594,33.4983,154831.0
2015-08-20 12:35:00,42.98,42.99,42.96,42.97,106899.0,33.4905,33.4983,33.475,33.4828,106899.0
2015-08-20 12:40:00,42.97,42.98,42.95,42.96,56392.0,33.4828,33.4905,33.4672,33.475,56392.0
2015-08-20 12:45:00,42.96,42.96,42.93,42.95,78975.0,33.475,33.475,33.4516,33.4672,78975.0
2015-08-20 12:50:00,42.95,42.96,42.87,42.89,47019.0,33.4672,33.475,33.4048,33.4204,47019.0
2015-08-20 12:55:00,42.89,42.9,42.83,42.85,149044.0,33.4204,33.4282,33.3737,33.3893,149044.0
2015-08-20 13:00:00,42.84,42.85,42.78,42.8,47923.0,33.3815,33.3893,33.3347,33.3503,47923.0
2015-08-20 13:05:00,42.8,42.86,42.8,42.84,48908.0,33.3503,33.397,33.3503,33.3815,48908.0
2015-08-20 13:10:00,42.84,42.84,42.79,42.81,35052.0,33.3815,33.3815,33.3425,33.3581,35052.0
2015-08-20 13:15:00,42.8,42.85,42.8,42.85,62169.0,33.3503,33.3893,33.3503,33.3893,62169.0
2015-08-20 13:20:00,42.85,42.92,42.85,42.9,37421.0,33.3893,33.4438,33.3893,33.4282,37421.0
2015-08-20 13:25:00,42.9,42.97,42.88,42.94,56250.0,33.4282,33.4828,33.4126,33.4594,56250.0
2015-08-20 13:30:00,42.94,42.98,42.92,42.95,43044.0,33.4594,33.4905,33.4438,33.4672,43044.0
2015-08-20 13:35:00,42.95,42.95,42.9,42.91,41476.0,33.4672,33.4672,33.4282,33.436,41476.0
2015-08-20 13:40:00,42.9,42.93,42.87,42.91,73071.0,33.4282,33.4516,33.4048,33.436,73071.0
2015-08-20 13:45:00,42.93,43.02,42.92,43.02,117200.0,33.4516,33.5217,33.4438,33.5217,117200.0
2015-08-20 13:50:00,43.02,43.03,42.99,43.0,58302.0,33.5217,33.5295,33.4983,33.5061,58302.0
2015-08-20 13:55:00,43.0,43.03,43.0,43.02,25910.0,33.5061,33.5295,33.5061,33.5217,25910.0
2015-08-20 14:00:00,43.02,43.02,42.98,42.98,41071.0,33.5217,33.5217,33.4905,33.4905,41071.0
2015-08-20 14:05:00,42.98,42.99,42.95,42.98,83332.0,33.4905,33.4983,33.4672,33.4905,83332.0
2015-08-20 14:10:00,42.98,42.99,42.96,42.97,40625.0,33.4905,33.4983,33.475,33.4828,40625.0
2015-08-20 14:15:00,42.97,42.98,42.95,42.97,141854.0,33.4828,33.4905,33.4672,33.4828,141854.0
2015-08-20 14:20:00,42.97,43.0,42.95,42.98,44909.0,33.4828,33.5061,33.4672,33.4905,44909.0
2015-08-20 14:25:00,42.97,42.99,42.94,42.95,112317.0,33.4828,33.4983,33.4594,33.4672,112317.0
2015-08-20 14:30:00,42.96,42.97,42.89,42.9,28722.0,33.475,33.4828,33.4204,33.4282,28722.0
2015-08-20 14:35:00,42.89,42.91,42.89,42.9,52496.0,33.4204,33.436,33.4204,33.4282,52496.0
2015-08-20 14:40:00,42.89,42.9,42.86,42.88,142266.0,33.4204,33.4282,33.397,33.4126,142266.0
2015-08-20 14:45:00,42.87,42.88,42.78,42.78,38212.0,33.4048,33.4126,33.3347,33.3347,38212.0
2015-08-20 14:50:00,42.79,42.82,42.78,42.8,64235.0,33.3425,33.3659,33.3347,33.3503,64235.0
2015-08-20 14:55:00,42.8,42.82,42.76,42.76,60837.0,33.3503,33.3659,33.3191,33.3191,60837.0
2015-08-20 15:00:00,42.76,42.8,42.74,42.79,83329.0,33.3191,33.3503,33.3035,33.3425,83329.0
2015-08-20 15:05:00,42.8,42.81,42.79,42.81,56019.0,33.3503,33.3581,33.3425,33.3581,56019.0
2015-08-20 15:10:00,42.81,42.83,42.79,42.83,103002.0,33.3581,33.3737,33.3425,33.3737,103002.0
2015-08-20 15:15:00,42.83,42.83,42.78,42.79,144714.0,33.3737,33.3737,33.3347,33.3425,144714.0
2015-08-20 15:20:00,42.79,42.82,42.77,42.79,63467.0,33.3425,33.3659,33.3269,33.3425,63467.0
2015-08-20 15:25:00,42.79,42.85,42.77,42.84,101647.0,33.3425,33.3893,33.3269,33.3815,101647.0
2015-08-20 15:30:00,42.85,42.94,42.85,42.93,134419.0,33.3893,33.4594,33.3893,33.4516,134419.0
2015-08-20 15:35:00,42.93,42.95,42.89,42.89,187515.0,33.4516,33.4672,33.4204,33.4204,187515.0
2015-08-20 15:40:00,42.89,42.93,42.85,42.93,187923.0,33.4204,33.4516,33.3893,33.4516,187923.0
2015-08-20 15:45:00,42.92,42.93,42.86,42.86,156884.0,33.4438,33.4516,33.397,33.397,156884.0
2015-08-20 15:50:00,42.87,42.88,42.85,42.87,276074.0,33.4048,33.4126,33.3893,33.4048,276074.0
2015-08-20 15:55:00,42.86,42.88,42.81,42.82,819231.0,33.397,33.4126,33.3581,33.3659,819231.0
2015-08-21 09:30:00,42.42,42.53,42.27,42.52,493453.0,33.0542,33.1399,32.9373,33.1321,493453.0
2015-08-21 09:35:00,42.49,42.51,42.35,42.49,124807.0,33.1087,33.1243,32.9996,33.1087,124807.0
2015-08-21 09:40:00,42.49,42.49,42.32,42.32,81013.0,33.1087,33.1087,32.9763,32.9763,81013.0
2015-08-21 09:45:00,42.32,42.35,42.24,42.34,119710.0,32.9763,32.9996,32.9139,32.9919,119710.0
2015-08-21 09:50:00,42.34,42.34,42.24,42.3,127989.0,32.9919,32.9919,32.9139,32.9607,127989.0
2015-08-21 09:55:00,42.31,42.31,42.28,42.3,78566.0,32.9685,32.9685,32.9451,32.9607,78566.0
2015-08-21 10:00:00,42.29,42.39,42.28,42.39,169698.0,32.9529,33.0308,32.9451,33.0308,169698.0
2015-08-21 10:05:00,42.4,42.51,42.39,42.46,220806.0,33.0386,33.1243,33.0308,33.0854,220806.0
2015-08-21 10:10:00,42.47,42.47,42.36,42.36,111691.0,33.0931,33.0931,33.0074,33.0074,111691.0
2015-08-21 10:15:00,42.36,42.42,42.33,42.33,84272.0,33.0074,33.0542,32.9841,32.9841,84272.0
2015-08-21 10:20:00,42.33,42.39,42.3,42.35,111012.0,32.9841,33.0308,32.9607,32.9996,111012.0
2015-08-21 10:25:00,42.35,42.36,42.21,42.22,88209.0,32.9996,33.0074,32.8906,32.8983,88209.0
2015-08-21 10:30:00,42.21,42.25,42.15,42.15,78099.0,32.8906,32.9217,32.8438,32.8438,78099.0
2015-08-21 10:35:00,42.15,42.21,42.12,42.17,182568.0,32.8438,32.8906,32.8204,32.8594,182568.0
2015-08-21 10:40:00,42.17,42.26,42.17,42.25,57945.0,32.8594,32.9295,32.8594,32.9217,57945.0
2015-08-21 10:45:00,42.25,42.28,42.18,42.18,58402.0,32.9217,32.9451,32.8672,32.8672,58402.0
2015-08-21 10:50:00,42.18,42.21,42.15,42.17,64646.0,32.8672,32.8906,32.8438,32.8594,64646.0
2015-08-21 10:55:00,42.16,42.18,42.14,42.18,143002.0,32.8516,32.8672,32.836,32.8672,143002.0
2015-08-21 11:00:00,42.17,42.2,42.15,42.15,71424.0,32.8594,32.8828,32.8438,32.8438,71424.0
2015-08-21 11:05:00,42.15,42.18,42.14,42.15,123219.0,32.8438,32.8672,32.836,32.8438,123219.0
2015-08-21 11:10:00,42.14,42.14,41.95,42.02,79829.0,32.836,32.836,32.688,32.7425,79829.0
2015-08-21 11:15:00,42.03,42.08,42.03,42.07,27497.0,32.7503,32.7893,32.7503,32.7815,27497.0
2015-08-21 11:20:00,42.08,42.08,41.94,41.95,37420.0,32.7893,32.7893,32.6802,32.688,37420.0
2015-08-21 11:25:00,41.94,42.03,41.94,41.98,58737.0,32.6802,32.7503,32.6802,32.7113,58737.0
2015-08-21 11:30:00,41.98,42.01,41.94,41.95,63687.0,32.7113,32.7347,32.6802,32.688,63687.0
2015-08-21 11:35:00,41.95,41.96,41.84,41.84,138828.0,32.688,32.6958,32.6022,32.6022,138828.0
2015-08-21 11:40:00,41.84,41.93,41.83,41.91,53039.0,32.6022,32.6724,32.5945,32.6568,53039.0
2015-08-21 11:45:00,41.91,41.95,41.88,41.93,77126.0,32.6568,32.688,32.6334,32.6724,77126.0
2015-08-21 11:50:00,41.94,41.95,41.88,41.91,53779.0,32.6802,32.688,32.6334,32.6568,53779.0
2015-08-21 11:55:00,41.91,42.09,41.91,42.06,42937.0,32.6568,32.797,32.6568,32.7737,42937.0
2015-08-21 12:00:00,42.06,42.12,42.01,42.12,38422.0,32.7737,32.8204,32.7347,32.8204,38422.0
2015-08-21 12:05:00,42.12,42.18,42.06,42.17,49783.0,32.8204,32.8672,32.7737,32.8594,49783.0
2015-08-21 12:10:00,42.17,42.2,42.06,42.07,65551.0,32.8594,32.8828,32.7737,32.7815,65551.0
2015-08-21 12:15:00,42.07,42.13,42.06,42.12,44020.0,32.7815,32.8282,32.7737,32.8204,44020.0
2015-08-21 12:20:00,42.12,42.13,42.05,42.05,52905.0,32.8204,32.8282,32.7659,32.7659,52905.0
2015-08-21 12:25:00,42.05,42.1,42.04,42.05,40663.0,32.7659,32.8048,32.7581,32.7659,40663.0
2015-08-21 12:30:00,42.07,42.12,42.05,42.11,50755.0,32.7815,32.8204,32.7659,32.8126,50755.0
2015-08-21 12:35:00,42.11,42.17,42.1,42.1,36047.0,32.8126,32.8594,32.8048,32.8048,36047.0
2015-08-21 12:40:00,42.1,42.1,42.0,42.04,53721.0,32.8048,32.8048,32.7269,32.7581,53721.0
2015-08-21 12:45:00,42.04,42.08,42.01,42.06,45052.0,32.7581,32.7893,32.7347,32.7737,45052.0
2015-08-21 12:50:00,42.07,42.07,41.98,42.02,45153.0,32.7815,32.7815,32.7113,32.7425,45153.0
2015-08-21 12:55:00,42.02,42.02,41.93,41.93,128419.0,32.7425,32.7425,32.6724,32.6724,128419.0
2015-08-21 13:00:00,41.93,41.98,41.89,41.91,84373.0,32.6724,32.7113,32.6412,32.6568,84373.0
2015-08-21 13:05:00,41.91,41.94,41.89,41.92,52800.0,32.6568,32.6802,32.6412,32.6646,52800.0
2015-08-21 13:10:00,41.93,41.99,41.91,41.97,86699.0,32.6724,32.7191,32.6568,32.7035,86699.0
2015-08-21 13:15:00,41.98,41.98,41.93,41.95,41830.0,32.7113,32.7113,32.6724,32.688,41830.0
2015-08-21 13:20:00,41.96,42.05,41.95,42.04,60121.0,32.6958,32.7659,32.688,32.7581,60121.0
2015-08-21 13:25:00,42.03,42.1,42.01,42.1,74833.0,32.7503,32.8048,32.7347,32.8048,74833.0
2015-08-21 13:30:00,42.09,42.1,42.02,42.08,88787.0,32.797,32.8048,32.7425,32.7893,88787.0
2015-08-21 13:35:00,42.09,42.19,42.07,42.18,74817.0,32.797,32.875,32.7815,32.8672,74817.0
2015-08-21 13:40:00,42.18,42.21,42.16,42.17,88518.0,32.8672,32.8906,32.8516,32.8594,88518.0
2015-08-21 13:45:00,42.16,42.17,42.08,42.15,219425.0,32.8516,32.8594,32.7893,32.8438,219425.0
2015-08-21 13:50:00,42.15,42.15,42.05,42.07,157646.0,32.8438,32.8438,32.7659,32.7815,157646.0
2015-08-21 13:55:00,42.07,42.14,42.06,42.13,147046.0,32.7815,32.836,32.7737,32.8282,147046.0
2015-08-21 14:00:00,42.13,42.21,42.12,42.19,60090.0,32.8282,32.8906,32.8204,32.875,60090.0
2015-08-21 14:05:00,42.18,42.2,42.12,42.19,77611.0,32.8672,32.8828,32.8204,32.875,77611.0
2015-08-21 14:10:00,42.18,42.18,42.13,42.14,51594.0,32.8672,32.8672,32.8282,32.836,51594.0
2015-08-21 14:15:00,42.14,42.18,42.08,42.11,119908.0,32.836,32.8672,32.7893,32.8126,119908.0
2015-08-21 14:20:00,42.12,42.13,42.03,42.05,55423.0,32.8204,32.8282,32.7503,32.7659,55423.0
2015-08-21 14:25:00,42.05,42.07,42.03,42.05,52285.0,32.7659,32.7815,32.7503,32.7659,52285.0
2015-08-21 14:30:00,42.05,42.12,42.05,42.06,55705.0,32.7659,32.8204,32.7659,32.7737,55705.0
2015-08-21 14:35:00,42.06,42.06,41.94,41.96,61555.0,32.7737,32.7737,32.6802,32.6958,61555.0
2015-08-21 14:40:00,41.96,41.99,41.92,41.92,52838.0,32.6958,32.7191,32.6646,32.6646,52838.0
2015-08-21 14:45:00,41.91,41.91,41.81,41.82,91719.0,32.6568,32.6568,32.5789,32.5867,91719.0
2015-08-21 14:50:00,41.81,41.81,41.73,41.77,82147.0,32.5789,32.5789,32.5165,32.5477,82147.0
2015-08-21 14:55:00,41.77,41.83,41.76,41.79,103387.0,32.5477,32.5945,32.5399,32.5633,103387.0
2015-08-21 15:00:00,41.79,41.85,41.77,41.84,59136.0,32.5633,32.61,32.5477,32.6022,59136.0
2015-08-21 15:05:00,41.84,41.84,41.7,41.7,134161.0,32.6022,32.6022,32.4932,32.4932,134161.0
2015-08-21 15:10:00,41.69,41.71,41.61,41.65,117451.0,32.4854,32.5009,32.423,32.4542,117451.0
2015-08-21 15:15:00,41.65,41.79,41.57,41.78,197038.0,32.4542,32.5633,32.3919,32.5555,197038.0
2015-08-21 15:20:00,41.78,41.8,41.72,41.76,121208.0,32.5555,32.5711,32.5087,32.5399,121208.0
2015-08-21 15:25:00,41.76,41.77,41.68,41.71,149104.0,32.5399,32.5477,32.4776,32.5009,149104.0
2015-08-21 15:30:00,41.72,41.72,41.57,41.62,161522.0,32.5087,32.5087,32.3919,32.4308,161522.0
2015-08-21 15:35:00,41.61,41.66,41.57,41.64,169876.0,32.423,32.462,32.3919,32.4464,169876.0
2015-08-21 15:40:00,41.63,41.72,41.63,41.68,180238.0,32.4386,32.5087,32.4386,32.4776,180238.0
2015-08-21 15:45:00,41.68,41.73,41.62,41.72,199145.0,32.4776,32.5165,32.4308,32.5087,199145.0
2015-08-21 15:50:00,41.72,41.73,41.54,41.54,308399.0,32.5087,32.5165,32.3685,32.3685,308399.0
2015-08-21 15:55:00,41.55,41.55,41.43,41.45,636787.0,32.3763,32.3763,32.2828,32.2984,636787.0
2015-08-24 09:30:00,38.58,39.11,36.46,37.59,339926.0,30.062,30.475,28.4101,29.2906,339926.0
2015-08-24 09:35:00,37.59,38.98,37.59,38.89,105644.0,29.2906,30.3737,29.2906,30.3036,105644.0
2015-08-24 09:40:00,38.91,39.78,38.89,39.67,155941.0,30.3192,30.9971,30.3036,30.9114,155941.0
2015-08-24 09:45:00,39.66,39.67,38.81,38.83,218181.0,30.9036,30.9114,30.2412,30.2568,218181.0
2015-08-24 09:50:00,38.88,38.95,38.5,38.74,130585.0,30.2958,30.3503,29.9997,30.1867,130585.0
2015-08-24 09:55:00,38.75,38.83,38.64,38.79,85068.0,30.1945,30.2568,30.1088,30.2256,85068.0
2015-08-24 10:00:00,38.8,39.31,38.69,39.3,240403.0,30.2334,30.6308,30.1477,30.623,240403.0
2015-08-24 10:05:00,39.31,39.37,39.23,39.32,207472.0,30.6308,30.6776,30.5685,30.6386,207472.0
2015-08-24 10:10:00,39.32,39.51,39.31,39.43,155263.0,30.6386,30.7867,30.6308,30.7243,155263.0
2015-08-24 10:15:00,39.42,39.67,39.24,39.56,322714.0,30.7166,30.9114,30.5763,30.8256,322714.0
2015-08-24 10:20:00,39.63,40.03,39.55,40.02,238487.0,30.8802,31.1919,30.8178,31.1841,238487.0
2015-08-24 10:25:00,40.02,40.08,39.96,39.97,248154.0,31.1841,31.2308,31.1373,31.1451,248154.0
2015-08-24 10:30:00,39.97,39.97,39.62,39.62,315436.0,31.1451,31.1451,30.8724,30.8724,315436.0
2015-08-24 10:35:00,39.63,39.88,39.6,39.83,152181.0,30.8802,31.075,30.8568,31.036,152181.0
2015-08-24 10:40:00,39.8,39.93,39.61,39.73,120923.0,31.0127,31.114,30.8646,30.9581,120923.0
2015-08-24 10:45:00,39.74,39.84,39.7,39.79,105697.0,30.9659,31.0438,30.9347,31.0049,105697.0
2015-08-24 10:50:00,39.79,39.86,39.77,39.79,84803.0,31.0049,31.0594,30.9893,31.0049,84803.0
2015-08-24 10:55:00,39.78,39.79,39.65,39.69,100028.0,30.9971,31.0049,30.8958,30.9269,100028.0
2015-08-24 11:00:00,39.69,39.72,39.54,39.54,90237.0,30.9269,30.9503,30.8101,30.8101,90237.0
2015-08-24 11:05:00,39.54,39.55,39.38,39.41,59815.0,30.8101,30.8178,30.6854,30.7088,59815.0
2015-08-24 11:10:00,39.41,39.41,39.35,39.37,115376.0,30.7088,30.7088,30.662,30.6776,115376.0
2015-08-24 11:15:00,39.37,39.38,39.34,39.36,74942.0,30.6776,30.6854,30.6542,30.6698,74942.0
2015-08-24 11:20:00,39.35,39.36,39.33,39.33,47843.0,30.662,30.6698,30.6464,30.6464,47843.0
2015-08-24 11:25:00,39.33,39.35,39.32,39.32,76364.0,30.6464,30.662,30.6386,30.6386,76364.0
2015-08-24 11:30:00,39.32,39.34,39.31,39.34,86266.0,30.6386,30.6542,30.6308,30.6542,86266.0
2015-08-24 11:35:00,39.34,39.61,39.33,39.59,106932.0,30.6542,30.8646,30.6464,30.849,106932.0
2015-08-24 11:40:00,39.59,39.65,39.57,39.65,138127.0,30.849,30.8958,30.8334,30.8958,138127.0
2015-08-24 11:45:00,39.65,39.76,39.64,39.76,89762.0,30.8958,30.9815,30.888,30.9815,89762.0
2015-08-24 11:50:00,39.75,40.04,39.74,40.04,137877.0,30.9737,31.1997,30.9659,31.1997,137877.0
2015-08-24 11:55:00,40.04,40.07,39.98,39.99,127755.0,31.1997,31.223,31.1529,31.1607,127755.0
2015-08-24 12:00:00,39.99,40.01,39.86,39.87,175137.0,31.1607,31.1763,31.0594,31.0672,175137.0
2015-08-24 12:05:00,39.87,40.05,39.84,40.02,130509.0,31.0672,31.2075,31.0438,31.1841,130509.0
2015-08-24 12:10:00,40.02,40.14,39.96,40.0,144354.0,31.1841,31.2776,31.1373,31.1685,144354.0
2015-08-24 12:15:00,40.0,40.1,39.93,40.09,124940.0,31.1685,31.2464,31.114,31.2386,124940.0
2015-08-24 12:20:00,40.09,40.11,40.0,40.09,78598.0,31.2386,31.2542,31.1685,31.2386,78598.0
2015-08-24 12:25:00,40.08,40.25,40.07,40.2,64371.0,31.2308,31.3633,31.223,31.3243,64371.0
2015-08-24 12:30:00,40.21,40.21,40.09,40.18,75452.0,31.3321,31.3321,31.2386,31.3088,75452.0
2015-08-24 12:35:00,40.19,40.27,40.18,40.24,63086.0,31.3165,31.3789,31.3088,31.3555,63086.0
2015-08-24 12:40:00,40.24,40.3,40.21,40.21,80747.0,31.3555,31.4023,31.3321,31.3321,80747.0
2015-08-24 12:45:00,40.21,40.21,40.04,40.04,73241.0,31.3321,31.3321,31.1997,31.1997,73241.0
2015-08-24 12:50:00,40.04,40.11,40.0,40.08,118302.0,31.1997,31.2542,31.1685,31.2308,118302.0
2015-08-24 12:55:00,40.08,40.12,40.02,40.05,129927.0,31.2308,31.262,31.1841,31.2075,129927.0
2015-08-24 13:00:00,40.05,40.07,39.99,40.01,149694.0,31.2075,31.223,31.1607,31.1763,149694.0
2015-08-24 13:05:00,40.01,40.09,40.0,40.08,70121.0,31.1763,31.2386,31.1685,31.2308,70121.0
2015-08-24 13:10:00,40.09,40.13,40.06,40.07,50184.0,31.2386,31.2698,31.2152,31.223,50184.0
2015-08-24 13:15:00,40.07,40.09,40.03,40.08,51287.0,31.223,31.2386,31.1919,31.2308,51287.0
2015-08-24 13:20:00,40.08,40.08,39.93,39.94,73115.0,31.2308,31.2308,31.114,31.1217,73115.0
2015-08-24 13:25:00,39.94,39.94,39.85,39.85,47743.0,31.1217,31.1217,31.0516,31.0516,47743.0
2015-08-24 13:30:00,39.85,39.86,39.8,39.8,28645.0,31.0516,31.0594,31.0127,31.0127,28645.0
2015-08-24 13:35:00,39.8,39.81,39.59,39.6,99113.0,31.0127,31.0204,30.849,30.8568,99113.0
2015-08-24 13:40:00,39.61,39.7,39.59,39.69,39305.0,30.8646,30.9347,30.849,30.9269,39305.0
2015-08-24 13:45:00,39.69,39.76,39.66,39.74,71710.0,30.9269,30.9815,30.9036,30.9659,71710.0
2015-08-24 13:50:00,39.74,39.75,39.71,39.71,33809.0,30.9659,30.9737,30.9425,30.9425,33809.0
2015-08-24 13:55:00,39.71,39.72,39.54,39.55,55587.0,30.9425,30.9503,30.8101,30.8178,55587.0
2015-08-24 14:00:00,39.54,39.55,39.48,39.49,79487.0,30.8101,30.8178,30.7633,30.7711,79487.0
2015-08-24 14:05:00,39.49,39.49,39.33,39.34,112612.0,30.7711,30.7711,30.6464,30.6542,112612.0
2015-08-24 14:10:00,39.34,39.35,39.2,39.21,131581.0,30.6542,30.662,30.5451,30.5529,131581.0
2015-08-24 14:15:00,39.2,39.22,39.08,39.19,234717.0,30.5451,30.5607,30.4516,30.5373,234717.0
2015-08-24 14:20:00,39.2,39.27,39.2,39.21,60963.0,30.5451,30.5997,30.5451,30.5529,60963.0
2015-08-24 14:25:00,39.22,39.22,39.11,39.12,61742.0,30.5607,30.5607,30.475,30.4828,61742.0
2015-08-24 14:30:00,39.12,39.2,39.11,39.17,166252.0,30.4828,30.5451,30.475,30.5217,166252.0
2015-08-24 14:35:00,39.17,39.25,39.15,39.18,98851.0,30.5217,30.5841,30.5062,30.5295,98851.0
2015-08-24 14:40:00,39.17,39.17,39.03,39.05,166026.0,30.5217,30.5217,30.4127,30.4282,166026.0
2015-08-24 14:45:00,39.05,39.06,39.0,39.01,75098.0,30.4282,30.436,30.3893,30.3971,75098.0
2015-08-24 14:50:00,39.01,39.02,38.7,38.7,147260.0,30.3971,30.4049,30.1555,30.1555,147260.0
2015-08-24 14:55:00,38.7,38.77,38.58,38.59,129943.0,30.1555,30.2101,30.062,30.0698,129943.0
2015-08-24 15:00:00,38.58,38.58,38.37,38.52,250335.0,30.062,30.062,29.8984,30.0153,250335.0
2015-08-24 15:05:00,38.53,38.66,38.52,38.66,201295.0,30.0231,30.1244,30.0153,30.1244,201295.0
2015-08-24 15:10:00,38.66,38.7,38.64,38.67,374833.0,30.1244,30.1555,30.1088,30.1321,374833.0
2015-08-24 15:15:00,38.67,38.71,38.66,38.69,196959.0,30.1321,30.1633,30.1244,30.1477,196959.0
2015-08-24 15:20:00,38.68,38.69,38.47,38.52,174675.0,30.1399,30.1477,29.9763,30.0153,174675.0
2015-08-24 15:25:00,38.52,38.59,38.46,38.55,129549.0,30.0153,30.0698,29.9685,30.0386,129549.0
2015-08-24 15:30:00,38.55,38.56,38.53,38.54,138051.0,30.0386,30.0464,30.0231,30.0308,138051.0
2015-08-24 15:35:00,38.54,39.03,38.53,39.02,282353.0,30.0308,30.4127,30.0231,30.4049,282353.0
2015-08-24 15:40:00,39.02,39.14,38.9,39.14,252689.0,30.4049,30.4984,30.3114,30.4984,252689.0
2015-08-24 15:45:00,39.13,39.32,39.07,39.07,302446.0,30.4906,30.6386,30.4438,30.4438,302446.0
2015-08-24 15:50:00,39.07,39.13,39.01,39.12,256311.0,30.4438,30.4906,30.3971,30.4828,256311.0
2015-08-24 15:55:00,39.13,39.13,38.64,38.65,412665.0,30.4906,30.4906,30.1088,30.1166,412665.0
2015-08-25 09:30:00,39.94,40.12,39.81,39.91,248964.0,31.1217,31.262,31.0204,31.0984,248964.0
2015-08-25 09:35:00,39.92,39.93,39.81,39.87,368979.0,31.1062,31.114,31.0204,31.0672,368979.0
2015-08-25 09:40:00,39.88,39.91,39.46,39.47,173191.0,31.075,31.0984,30.7477,30.7555,173191.0
2015-08-25 09:45:00,39.47,39.47,39.31,39.33,254905.0,30.7555,30.7555,30.6308,30.6464,254905.0
2015-08-25 09:50:00,39.33,39.5,39.3,39.3,204622.0,30.6464,30.7789,30.623,30.623,204622.0
2015-08-25 09:55:00,39.3,39.31,39.07,39.22,219477.0,30.623,30.6308,30.4438,30.5607,219477.0
2015-08-25 10:00:00,39.22,39.38,39.13,39.32,120342.0,30.5607,30.6854,30.4906,30.6386,120342.0
2015-08-25 10:05:00,39.32,39.36,39.24,39.32,96462.0,30.6386,30.6698,30.5763,30.6386,96462.0
2015-08-25 10:10:00,39.32,39.43,39.21,39.42,115463.0,30.6386,30.7243,30.5529,30.7166,115463.0
2015-08-25 10:15:00,39.42,39.54,39.41,39.47,95882.0,30.7166,30.8101,30.7088,30.7555,95882.0
2015-08-25 10:20:00,39.47,39.51,39.34,39.34,127031.0,30.7555,30.7867,30.6542,30.6542,127031.0
2015-08-25 10:25:00,39.34,39.37,39.27,39.33,90213.0,30.6542,30.6776,30.5997,30.6464,90213.0
2015-08-25 10:30:00,39.33,39.33,39.26,39.28,96837.0,30.6464,30.6464,30.5919,30.6075,96837.0
2015-08-25 10:35:00,39.27,39.28,39.22,39.23,81631.0,30.5997,30.6075,30.5607,30.5685,81631.0
2015-08-25 10:40:00,39.24,39.3,39.23,39.27,106518.0,30.5763,30.623,30.5685,30.5997,106518.0
2015-08-25 10:45:00,39.27,39.3,39.19,39.23,81958.0,30.5997,30.623,30.5373,30.5685,81958.0
2015-08-25 10:50:00,39.23,39.27,39.22,39.23,74382.0,30.5685,30.5997,30.5607,30.5685,74382.0
2015-08-25 10:55:00,39.23,39.25,39.17,39.19,66581.0,30.5685,30.5841,30.5217,30.5373,66581.0
2015-08-25 11:00:00,39.2,39.28,39.19,39.27,78770.0,30.5451,30.6075,30.5373,30.5997,78770.0
2015-08-25 11:05:00,39.27,39.32,39.26,39.31,85756.0,30.5997,30.6386,30.5919,30.6308,85756.0
2015-08-25 11:10:00,39.32,39.47,39.31,39.46,90342.0,30.6386,30.7555,30.6308,30.7477,90342.0
2015-08-25 11:15:00,39.46,39.47,39.43,39.44,58278.0,30.7477,30.7555,30.7243,30.7321,58278.0
2015-08-25 11:20:00,39.44,39.51,39.43,39.5,153454.0,30.7321,30.7867,30.7243,30.7789,153454.0
2015-08-25 11:25:00,39.49,39.54,39.49,39.51,135000.0,30.7711,30.8101,30.7711,30.7867,135000.0
2015-08-25 11:30:00,39.51,39.51,39.45,39.45,141745.0,30.7867,30.7867,30.7399,30.7399,141745.0
2015-08-25 11:35:00,39.47,39.55,39.46,39.5,160229.0,30.7555,30.8178,30.7477,30.7789,160229.0
2015-08-25 11:40:00,39.49,39.52,39.47,39.5,107570.0,30.7711,30.7945,30.7555,30.7789,107570.0
2015-08-25 11:45:00,39.5,39.55,39.48,39.55,55949.0,30.7789,30.8178,30.7633,30.8178,55949.0
2015-08-25 11:50:00,39.55,39.6,39.54,39.54,117753.0,30.8178,30.8568,30.8101,30.8101,117753.0
2015-08-25 11:55:00,39.54,39.59,39.44,39.44,167764.0,30.8101,30.849,30.7321,30.7321,167764.0
2015-08-25 12:00:00,39.45,39.49,39.4,39.43,68596.0,30.7399,30.7711,30.701,30.7243,68596.0
2015-08-25 12:05:00,39.43,39.45,39.4,39.43,63030.0,30.7243,30.7399,30.701,30.7243,63030.0
2015-08-25 12:10:00,39.42,39.48,39.41,39.48,63298.0,30.7166,30.7633,30.7088,30.7633,63298.0
2015-08-25 12:15:00,39.47,39.49,39.35,39.36,61147.0,30.7555,30.7711,30.662,30.6698,61147.0
2015-08-25 12:20:00,39.37,39.46,39.36,39.42,58128.0,30.6776,30.7477,30.6698,30.7166,58128.0
2015-08-25 12:25:00,39.42,39.44,39.37,39.4,50353.0,30.7166,30.7321,30.6776,30.701,50353.0
2015-08-25 12:30:00,39.41,39.46,39.39,39.46,52894.0,30.7088,30.7477,30.6932,30.7477,52894.0
2015-08-25 12:35:00,39.46,39.47,39.37,39.37,63851.0,30.7477,30.7555,30.6776,30.6776,63851.0
2015-08-25 12:40:00,39.37,39.41,39.37,39.4,44811.0,30.6776,30.7088,30.6776,30.701,44811.0
2015-08-25 12:45:00,39.4,39.42,39.33,39.34,53306.0,30.701,30.7166,30.6464,30.6542,53306.0
2015-08-25 12:50:00,39.35,39.38,39.34,39.35,46383.0,30.662,30.6854,30.6542,30.662,46383.0
2015-08-25 12:55:00,39.34,39.37,39.26,39.27,40237.0,30.6542,30.6776,30.5919,30.5997,40237.0
2015-08-25 13:00:00,39.27,39.27,39.21,39.24,66731.0,30.5997,30.5997,30.5529,30.5763,66731.0
2015-08-25 13:05:00,39.25,39.29,39.24,39.26,68187.0,30.5841,30.6153,30.5763,30.5919,68187.0
2015-08-25 13:10:00,39.25,39.26,39.21,39.23,74611.0,30.5841,30.5919,30.5529,30.5685,74611.0
2015-08-25 13:15:00,39.24,39.24,39.18,39.18,86428.0,30.5763,30.5763,30.5295,30.5295,86428.0
2015-08-25 13:20:00,39.18,39.22,39.16,39.18,113756.0,30.5295,30.5607,30.514,30.5295,113756.0
2015-08-25 13:25:00,39.17,39.18,38.98,39.0,166554.0,30.5217,30.5295,30.3737,30.3893,166554.0
2015-08-25 13:30:00,38.99,39.08,38.98,39.06,74425.0,30.3815,30.4516,30.3737,30.436,74425.0
2015-08-25 13:35:00,39.07,39.15,39.06,39.15,42029.0,30.4438,30.5062,30.436,30.5062,42029.0
2015-08-25 13:40:00,39.15,39.15,39.1,39.1,26737.0,30.5062,30.5062,30.4672,30.4672,26737.0
2015-08-25 13:45:00,39.1,39.11,39.05,39.11,76246.0,30.4672,30.475,30.4282,30.475,76246.0
2015-08-25 13:50:00,39.11,39.16,39.11,39.14,83068.0,30.475,30.514,30.475,30.4984,83068.0
2015-08-25 13:55:00,39.14,39.21,39.14,39.2,35959.0,30.4984,30.5529,30.4984,30.5451,35959.0
2015-08-25 14:00:00,39.2,39.2,39.08,39.11,76085.0,30.5451,30.5451,30.4516,30.475,76085.0
2015-08-25 14:05:00,39.11,39.13,39.08,39.08,73971.0,30.475,30.4906,30.4516,30.4516,73971.0
2015-08-25 14:10:00,39.08,39.13,39.07,39.08,51543.0,30.4516,30.4906,30.4438,30.4516,51543.0
2015-08-25 14:15:00,39.09,39.17,39.06,39.17,75520.0,30.4594,30.5217,30.436,30.5217,75520.0
2015-08-25 14:20:00,39.16,39.25,39.16,39.16,86769.0,30.514,30.5841,30.514,30.514,86769.0
2015-08-25 14:25:00,39.16,39.18,39.1,39.12,84229.0,30.514,30.5295,30.4672,30.4828,84229.0
2015-08-25 14:30:00,39.12,39.2,39.12,39.15,75121.0,30.4828,30.5451,30.4828,30.5062,75121.0
2015-08-25 14:35:00,39.15,39.16,39.06,39.06,46373.0,30.5062,30.514,30.436,30.436,46373.0
2015-08-25 14:40:00,39.06,39.14,39.06,39.09,74762.0,30.436,30.4984,30.436,30.4594,74762.0
2015-08-25 14:45:00,39.08,39.23,39.08,39.23,60392.0,30.4516,30.5685,30.4516,30.5685,60392.0
2015-08-25 14:50:00,39.24,39.32,39.23,39.24,68404.0,30.5763,30.6386,30.5685,30.5763,68404.0
2015-08-25 14:55:00,39.23,39.29,39.23,39.26,71165.0,30.5685,30.6153,30.5685,30.5919,71165.0
2015-08-25 15:00:00,39.26,39.28,39.15,39.15,87896.0,30.5919,30.6075,30.5062,30.5062,87896.0
2015-08-25 15:05:00,39.15,39.16,39.05,39.08,103166.0,30.5062,30.514,30.4282,30.4516,103166.0
2015-08-25 15:10:00,39.08,39.1,39.06,39.07,128027.0,30.4516,30.4672,30.436,30.4438,128027.0
2015-08-25 15:15:00,39.07,39.07,38.92,38.92,143332.0,30.4438,30.4438,30.3269,30.3269,143332.0
2015-08-25 15:20:00,38.93,38.93,38.83,38.83,200007.0,30.3347,30.3347,30.2568,30.2568,200007.0
2015-08-25 15:25:00,38.83,38.84,38.67,38.71,419688.0,30.2568,30.2646,30.1321,30.1633,419688.0
2015-08-25 15:30:00,38.71,38.73,38.47,38.58,330887.0,30.1633,30.1789,29.9763,30.062,330887.0
2015-08-25 15:35:00,38.57,38.62,38.27,38.27,411196.0,30.0542,30.0932,29.8205,29.8205,411196.0
2015-08-25 15:40:00,38.27,38.39,38.16,38.21,381237.0,29.8205,29.914,29.7347,29.7737,381237.0
2015-08-25 15:45:00,38.2,38.21,37.91,37.94,401729.0,29.7659,29.7737,29.5399,29.5633,401729.0
2015-08-25 15:50:00,37.94,38.27,37.92,38.21,377507.0,29.5633,29.8205,29.5477,29.7737,377507.0
2015-08-25 15:55:00,38.22,38.23,37.75,37.78,473154.0,29.7815,29.7893,29.4153,29.4386,473154.0
2015-08-26 09:30:00,38.87,39.67,38.82,39.05,167233.0,30.288,30.9114,30.249,30.4282,167233.0
2015-08-26 09:35:00,39.02,39.04,38.54,38.6,174639.0,30.4049,30.4205,30.0308,30.0776,174639.0
2015-08-26 09:40:00,38.6,38.64,38.27,38.39,107713.0,30.0776,30.1088,29.8205,29.914,107713.0
2015-08-26 09:45:00,38.4,38.63,38.33,38.62,163641.0,29.9218,30.101,29.8672,30.0932,163641.0
2015-08-26 09:50:00,38.63,38.64,38.39,38.42,113804.0,30.101,30.1088,29.914,29.9373,113804.0
2015-08-26 09:55:00,38.42,38.53,38.4,38.49,65120.0,29.9373,30.0231,29.9218,29.9919,65120.0
2015-08-26 10:00:00,38.5,38.58,38.44,38.57,67790.0,29.9997,30.062,29.9529,30.0542,67790.0
2015-08-26 10:05:00,38.57,38.66,38.52,38.55,103128.0,30.0542,30.1244,30.0153,30.0386,103128.0
2015-08-26 10:10:00,38.55,38.62,38.46,38.56,84968.0,30.0386,30.0932,29.9685,30.0464,84968.0
2015-08-26 10:15:00,38.55,38.56,38.11,38.14,214131.0,30.0386,30.0464,29.6958,29.7192,214131.0
2015-08-26 10:20:00,38.15,38.42,38.12,38.36,103487.0,29.727,29.9373,29.7036,29.8906,103487.0
2015-08-26 10:25:00,38.36,38.47,38.33,38.46,55613.0,29.8906,29.9763,29.8672,29.9685,55613.0
2015-08-26 10:30:00,38.46,38.65,38.36,38.58,110756.0,29.9685,30.1166,29.8906,30.062,110756.0
2015-08-26 10:35:00,38.59,38.59,38.38,38.41,110566.0,30.0698,30.0698,29.9062,29.9295,110566.0
2015-08-26 10:40:00,38.41,38.41,38.28,38.36,63713.0,29.9295,29.9295,29.8282,29.8906,63713.0
2015-08-26 10:45:00,38.35,38.35,38.22,38.3,185897.0,29.8828,29.8828,29.7815,29.8438,185897.0
2015-08-26 10:50:00,38.31,38.56,38.28,38.56,124868.0,29.8516,30.0464,29.8282,30.0464,124868.0
2015-08-26 10:55:00,38.56,38.56,38.37,38.39,107276.0,30.0464,30.0464,29.8984,29.914,107276.0
2015-08-26 11:00:00,38.4,38.43,38.27,38.42,78291.0,29.9218,29.9451,29.8205,29.9373,78291.0
2015-08-26 11:05:00,38.41,38.48,38.36,38.39,67925.0,29.9295,29.9841,29.8906,29.914,67925.0
2015-08-26 11:10:00,38.39,38.44,38.3,38.36,70542.0,29.914,29.9529,29.8438,29.8906,70542.0
2015-08-26 11:15:00,38.35,38.51,38.35,38.49,56926.0,29.8828,30.0075,29.8828,29.9919,56926.0
2015-08-26 11:20:00,38.5,38.58,38.47,38.48,45017.0,29.9997,30.062,29.9763,29.9841,45017.0
2015-08-26 11:25:00,38.48,38.55,38.41,38.43,59496.0,29.9841,30.0386,29.9295,29.9451,59496.0
2015-08-26 11:30:00,38.43,38.49,38.24,38.27,106109.0,29.9451,29.9919,29.7971,29.8205,106109.0
2015-08-26 11:35:00,38.26,38.26,38.15,38.16,63291.0,29.8127,29.8127,29.727,29.7347,63291.0
2015-08-26 11:40:00,38.15,38.34,38.14,38.3,108356.0,29.727,29.875,29.7192,29.8438,108356.0
2015-08-26 11:45:00,38.29,38.3,38.16,38.28,79810.0,29.836,29.8438,29.7347,29.8282,79810.0
2015-08-26 11:50:00,38.28,38.35,38.25,38.27,80794.0,29.8282,29.8828,29.8049,29.8205,80794.0
2015-08-26 11:55:00,38.27,38.3,38.18,38.23,65452.0,29.8205,29.8438,29.7503,29.7893,65452.0
2015-08-26 12:00:00,38.23,38.23,38.14,38.15,62284.0,29.7893,29.7893,29.7192,29.727,62284.0
2015-08-26 12:05:00,38.14,38.19,38.05,38.13,128791.0,29.7192,29.7581,29.649,29.7114,128791.0
2015-08-26 12:10:00,38.13,38.16,38.07,38.1,76773.0,29.7114,29.7347,29.6646,29.688,76773.0
2015-08-26 12:15:00,38.1,38.19,38.06,38.17,94793.0,29.688,29.7581,29.6568,29.7425,94793.0
2015-08-26 12:20:00,38.18,38.2,38.06,38.08,61235.0,29.7503,29.7659,29.6568,29.6724,61235.0
2015-08-26 12:25:00,38.09,38.13,38.02,38.03,49103.0,29.6802,29.7114,29.6257,29.6334,49103.0
2015-08-26 12:30:00,38.04,38.06,37.99,37.99,137546.0,29.6412,29.6568,29.6023,29.6023,137546.0
2015-08-26 12:35:00,37.99,38.06,37.98,38.0,70662.0,29.6023,29.6568,29.5945,29.6101,70662.0
2015-08-26 12:40:00,38.0,38.09,37.99,38.03,80635.0,29.6101,29.6802,29.6023,29.6334,80635.0
2015-08-26 12:45:00,38.02,38.16,38.02,38.15,70967.0,29.6257,29.7347,29.6257,29.727,70967.0
2015-08-26 12:50:00,38.14,38.21,38.11,38.18,45842.0,29.7192,29.7737,29.6958,29.7503,45842.0
2015-08-26 12:55:00,38.19,38.34,38.19,38.34,77583.0,29.7581,29.875,29.7581,29.875,77583.0
2015-08-26 13:00:00,38.35,38.41,38.29,38.33,94610.0,29.8828,29.9295,29.836,29.8672,94610.0
2015-08-26 13:05:00,38.32,38.35,38.2,38.25,46128.0,29.8594,29.8828,29.7659,29.8049,46128.0
2015-08-26 13:10:00,38.26,38.34,38.24,38.26,44716.0,29.8127,29.875,29.7971,29.8127,44716.0
2015-08-26 13:15:00,38.25,38.32,38.24,38.29,45301.0,29.8049,29.8594,29.7971,29.836,45301.0
2015-08-26 13:20:00,38.3,38.48,38.3,38.47,77662.0,29.8438,29.9841,29.8438,29.9763,77662.0
2015-08-26 13:25:00,38.46,38.52,38.39,38.51,77363.0,29.9685,30.0153,29.914,30.0075,77363.0
2015-08-26 13:30:00,38.5,38.5,38.43,38.46,57027.0,29.9997,29.9997,29.9451,29.9685,57027.0
2015-08-26 13:35:00,38.47,38.67,38.46,38.64,87807.0,29.9763,30.1321,29.9685,30.1088,87807.0
2015-08-26 13:40:00,38.64,38.67,38.54,38.57,44487.0,30.1088,30.1321,30.0308,30.0542,44487.0
2015-08-26 13:45:00,38.56,38.61,38.5,38.52,61158.0,30.0464,30.0854,29.9997,30.0153,61158.0
2015-08-26 13:50:00,38.52,38.63,38.51,38.59,54189.0,30.0153,30.101,30.0075,30.0698,54189.0
2015-08-26 13:55:00,38.6,38.68,38.58,38.67,84624.0,30.0776,30.1399,30.062,30.1321,84624.0
2015-08-26 14:00:00,38.67,38.69,38.57,38.61,71788.0,30.1321,30.1477,30.0542,30.0854,71788.0
2015-08-26 14:05:00,38.61,38.69,38.6,38.67,59111.0,30.0854,30.1477,30.0776,30.1321,59111.0
2015-08-26 14:10:00,38.68,38.73,38.59,38.61,72723.0,30.1399,30.1789,30.0698,30.0854,72723.0
2015-08-26 14:15:00,38.61,38.62,38.48,38.5,92864.0,30.0854,30.0932,29.9841,29.9997,92864.0
2015-08-26 14:20:00,38.5,38.58,38.47,38.58,58343.0,29.9997,30.062,29.9763,30.062,58343.0
2015-08-26 14:25:00,38.57,38.66,38.56,38.64,76348.0,30.0542,30.1244,30.0464,30.1088,76348.0
2015-08-26 14:30:00,38.64,38.75,38.63,38.73,96759.0,30.1088,30.1945,30.101,30.1789,96759.0
2015-08-26 14:35:00,38.74,38.81,38.73,38.8,98363.0,30.1867,30.2412,30.1789,30.2334,98363.0
2015-08-26 14:40:00,38.79,38.89,38.79,38.87,99203.0,30.2256,30.3036,30.2256,30.288,99203.0
2015-08-26 14:45:00,38.87,38.98,38.8,38.81,172441.0,30.288,30.3737,30.2334,30.2412,172441.0
2015-08-26 14:50:00,38.82,38.91,38.81,38.87,76541.0,30.249,30.3192,30.2412,30.288,76541.0
2015-08-26 14:55:00,38.87,38.91,38.79,38.9,98857.0,30.288,30.3192,30.2256,30.3114,98857.0
2015-08-26 15:00:00,38.9,38.92,38.84,38.86,144850.0,30.3114,30.3269,30.2646,30.2802,144850.0
2015-08-26 15:05:00,38.87,39.1,38.86,39.09,108492.0,30.288,30.4672,30.2802,30.4594,108492.0
2015-08-26 15:10:00,39.1,39.26,39.1,39.23,184015.0,30.4672,30.5919,30.4672,30.5685,184015.0
2015-08-26 15:15:00,39.23,39.25,39.09,39.25,158751.0,30.5685,30.5841,30.4594,30.5841,158751.0
2015-08-26 15:20:00,39.25,39.33,39.16,39.21,138682.0,30.5841,30.6464,30.514,30.5529,138682.0
2015-08-26 15:25:00,39.2,39.23,39.11,39.17,118856.0,30.5451,30.5685,30.475,30.5217,118856.0
2015-08-26 15:30:00,39.18,39.38,39.16,39.37,161168.0,30.5295,30.6854,30.514,30.6776,161168.0
2015-08-26 15:35:00,39.36,39.36,39.18,39.2,185614.0,30.6698,30.6698,30.5295,30.5451,185614.0
2015-08-26 15:40:00,39.2,39.5,39.17,39.43,259726.0,30.5451,30.7789,30.5217,30.7243,259726.0
2015-08-26 15:45:00,39.43,39.53,39.3,39.34,264914.0,30.7243,30.8023,30.623,30.6542,264914.0
2015-08-26 15:50:00,39.35,39.5,39.34,39.48,296833.0,30.662,30.7789,30.6542,30.7633,296833.0
2015-08-26 15:55:00,39.47,39.48,39.29,39.47,452076.0,30.7555,30.7633,30.6153,30.7555,452076.0
2015-08-27 09:30:00,39.93,40.23,39.84,40.13,175996.0,31.114,31.3477,31.0438,31.2698,175996.0
2015-08-27 09:35:00,40.12,40.23,39.99,40.22,87423.0,31.262,31.3477,31.1607,31.3399,87423.0
2015-08-27 09:40:00,40.22,40.3,40.19,40.23,142754.0,31.3399,31.4023,31.3165,31.3477,142754.0
2015-08-27 09:45:00,40.24,40.25,40.07,40.12,140620.0,31.3555,31.3633,31.223,31.262,140620.0
2015-08-27 09:50:00,40.12,40.19,40.1,40.13,127184.0,31.262,31.3165,31.2464,31.2698,127184.0
2015-08-27 09:55:00,40.13,40.14,40.03,40.06,91855.0,31.2698,31.2776,31.1919,31.2152,91855.0
2015-08-27 10:00:00,40.06,40.07,39.91,39.93,79408.0,31.2152,31.223,31.0984,31.114,79408.0
2015-08-27 10:05:00,39.93,40.0,39.88,40.0,40401.0,31.114,31.1685,31.075,31.1685,40401.0
2015-08-27 10:10:00,39.99,40.07,39.99,40.02,41565.0,31.1607,31.223,31.1607,31.1841,41565.0
2015-08-27 10:15:00,40.01,40.03,39.92,40.0,48422.0,31.1763,31.1919,31.1062,31.1685,48422.0
2015-08-27 10:20:00,40.0,40.02,39.94,40.02,50948.0,31.1685,31.1841,31.1217,31.1841,50948.0
2015-08-27 10:25:00,40.04,40.05,39.95,39.98,59934.0,31.1997,31.2075,31.1295,31.1529,59934.0
2015-08-27 10:30:00,39.98,40.01,39.89,39.94,54068.0,31.1529,31.1763,31.0828,31.1217,54068.0
2015-08-27 10:35:00,39.94,40.07,39.94,40.06,42376.0,31.1217,31.223,31.1217,31.2152,42376.0
2015-08-27 10:40:00,40.07,40.17,40.06,40.15,62072.0,31.223,31.301,31.2152,31.2854,62072.0
2015-08-27 10:45:00,40.16,40.31,40.15,40.29,76820.0,31.2932,31.4101,31.2854,31.3945,76820.0
2015-08-27 10:50:00,40.29,40.36,40.26,40.36,95466.0,31.3945,31.449,31.3711,31.449,95466.0
2015-08-27 10:55:00,40.36,40.39,40.34,40.37,59548.0,31.449,31.4724,31.4334,31.4568,59548.0
2015-08-27 11:00:00,40.37,40.45,40.35,40.44,71523.0,31.4568,31.5191,31.4412,31.5113,71523.0
2015-08-27 11:05:00,40.44,40.56,40.43,40.49,151261.0,31.5113,31.6049,31.5036,31.5503,151261.0
2015-08-27 11:10:00,40.49,40.53,40.45,40.49,87003.0,31.5503,31.5815,31.5191,31.5503,87003.0
2015-08-27 11:15:00,40.49,40.52,40.45,40.51,65716.0,31.5503,31.5737,31.5191,31.5659,65716.0
2015-08-27 11:20:00,40.5,40.52,40.45,40.48,36837.0,31.5581,31.5737,31.5191,31.5425,36837.0
2015-08-27 11:25:00,40.48,40.49,40.38,40.41,97691.0,31.5425,31.5503,31.4646,31.488,97691.0
2015-08-27 11:30:00,40.42,40.43,40.29,40.32,50519.0,31.4958,31.5036,31.3945,31.4178,50519.0
2015-08-27 11:35:00,40.33,40.37,40.3,40.33,64569.0,31.4256,31.4568,31.4023,31.4256,64569.0
2015-08-27 11:40:00,40.33,40.35,40.27,40.32,75629.0,31.4256,31.4412,31.3789,31.4178,75629.0
2015-08-27 11:45:00,40.31,40.36,40.3,40.35,34446.0,31.4101,31.449,31.4023,31.4412,34446.0
2015-08-27 11:50:00,40.36,40.39,40.34,40.38,46725.0,31.449,31.4724,31.4334,31.4646,46725.0
2015-08-27 11:55:00,40.38,40.4,40.35,40.39,55160.0,31.4646,31.4802,31.4412,31.4724,55160.0
2015-08-27 12:00:00,40.4,40.46,40.38,40.46,47020.0,31.4802,31.5269,31.4646,31.5269,47020.0
2015-08-27 12:05:00,40.46,40.6,40.45,40.54,74021.0,31.5269,31.636,31.5191,31.5893,74021.0
2015-08-27 12:10:00,40.55,40.55,40.49,40.51,29204.0,31.5971,31.5971,31.5503,31.5659,29204.0
2015-08-27 12:15:00,40.51,40.55,40.48,40.53,24205.0,31.5659,31.5971,31.5425,31.5815,24205.0
2015-08-27 12:20:00,40.52,40.53,40.48,40.48,21407.0,31.5737,31.5815,31.5425,31.5425,21407.0
2015-08-27 12:25:00,40.47,40.54,40.46,40.54,23225.0,31.5347,31.5893,31.5269,31.5893,23225.0
2015-08-27 12:30:00,40.53,40.57,40.5,40.51,61685.0,31.5815,31.6126,31.5581,31.5659,61685.0
2015-08-27 12:35:00,40.5,40.57,40.5,40.56,24733.0,31.5581,31.6126,31.5581,31.6049,24733.0
2015-08-27 12:40:00,40.57,40.57,40.48,40.48,28921.0,31.6126,31.6126,31.5425,31.5425,28921.0
2015-08-27 12:45:00,40.48,40.53,40.45,40.52,21489.0,31.5425,31.5815,31.5191,31.5737,21489.0
2015-08-27 12:50:00,40.52,40.58,40.52,40.57,28288.0,31.5737,31.6204,31.5737,31.6126,28288.0
2015-08-27 12:55:00,40.57,40.63,40.54,40.62,45332.0,31.6126,31.6594,31.5893,31.6516,45332.0
2015-08-27 13:00:00,40.63,40.64,40.57,40.59,46049.0,31.6594,31.6672,31.6126,31.6282,46049.0
2015-08-27 13:05:00,40.59,40.68,40.58,40.66,79715.0,31.6282,31.6984,31.6204,31.6828,79715.0
2015-08-27 13:10:00,40.66,40.71,40.66,40.68,75632.0,31.6828,31.7217,31.6828,31.6984,75632.0
2015-08-27 13:15:00,40.68,40.72,40.63,40.67,65164.0,31.6984,31.7295,31.6594,31.6906,65164.0
2015-08-27 13:20:00,40.66,40.71,40.62,40.63,44109.0,31.6828,31.7217,31.6516,31.6594,44109.0
2015-08-27 13:25:00,40.63,40.69,40.61,40.62,54231.0,31.6594,31.7062,31.6438,31.6516,54231.0
2015-08-27 13:30:00,40.62,40.69,40.61,40.61,37498.0,31.6516,31.7062,31.6438,31.6438,37498.0
2015-08-27 13:35:00,40.6,40.6,40.56,40.57,33441.0,31.636,31.636,31.6049,31.6126,33441.0
2015-08-27 13:40:00,40.57,40.68,40.57,40.65,56652.0,31.6126,31.6984,31.6126,31.675,56652.0
2015-08-27 13:45:00,40.65,40.66,40.58,40.63,65697.0,31.675,31.6828,31.6204,31.6594,65697.0
2015-08-27 13:50:00,40.64,40.67,40.61,40.65,62810.0,31.6672,31.6906,31.6438,31.675,62810.0
2015-08-27 13:55:00,40.64,40.79,40.64,40.79,103710.0,31.6672,31.7841,31.6672,31.7841,103710.0
2015-08-27 14:00:00,40.79,40.8,40.73,40.79,80562.0,31.7841,31.7919,31.7373,31.7841,80562.0
2015-08-27 14:05:00,40.79,40.8,40.73,40.73,55231.0,31.7841,31.7919,31.7373,31.7373,55231.0
2015-08-27 14:10:00,40.72,40.78,40.72,40.74,68671.0,31.7295,31.7763,31.7295,31.7451,68671.0
2015-08-27 14:15:00,40.74,40.75,40.58,40.62,77729.0,31.7451,31.7529,31.6204,31.6516,77729.0
2015-08-27 14:20:00,40.63,40.69,40.6,40.63,69901.0,31.6594,31.7062,31.636,31.6594,69901.0
2015-08-27 14:25:00,40.64,40.68,40.43,40.49,99335.0,31.6672,31.6984,31.5036,31.5503,99335.0
2015-08-27 14:30:00,40.49,40.59,40.46,40.47,82539.0,31.5503,31.6282,31.5269,31.5347,82539.0
2015-08-27 14:35:00,40.47,40.64,40.47,40.63,79120.0,31.5347,31.6672,31.5347,31.6594,79120.0
2015-08-27 14:40:00,40.63,40.63,40.47,40.48,60397.0,31.6594,31.6594,31.5347,31.5425,60397.0
2015-08-27 14:45:00,40.48,40.56,40.35,40.35,72718.0,31.5425,31.6049,31.4412,31.4412,72718.0
2015-08-27 14:50:00,40.36,40.45,40.35,40.38,49703.0,31.449,31.5191,31.4412,31.4646,49703.0
2015-08-27 14:55:00,40.37,40.39,40.13,40.16,111048.0,31.4568,31.4724,31.2698,31.2932,111048.0
2015-08-27 15:00:00,40.17,40.29,40.01,40.03,151634.0,31.301,31.3945,31.1763,31.1919,151634.0
2015-08-27 15:05:00,40.03,40.2,39.95,40.19,201845.0,31.1919,31.3243,31.1295,31.3165,201845.0
2015-08-27 15:10:00,40.19,40.22,40.11,40.14,144563.0,31.3165,31.3399,31.2542,31.2776,144563.0
2015-08-27 15:15:00,40.14,40.33,40.09,40.29,186763.0,31.2776,31.4256,31.2386,31.3945,186763.0
2015-08-27 15:20:00,40.29,40.3,40.16,40.17,123262.0,31.3945,31.4023,31.2932,31.301,123262.0
2015-08-27 15:25:00,40.17,40.41,40.12,40.38,128751.0,31.301,31.488,31.262,31.4646,128751.0
2015-08-27 15:30:00,40.39,40.47,40.27,40.4,203925.0,31.4724,31.5347,31.3789,31.4802,203925.0
2015-08-27 15:35:00,40.43,40.45,40.31,40.36,213104.0,31.5036,31.5191,31.4101,31.449,213104.0
2015-08-27 15:40:00,40.35,40.51,40.33,40.49,192123.0,31.4412,31.5659,31.4256,31.5503,192123.0
2015-08-27 15:45:00,40.5,40.65,40.49,40.65,271299.0,31.5581,31.675,31.5503,31.675,271299.0
2015-08-27 15:50:00,40.64,40.67,40.56,40.6,261640.0,31.6672,31.6906,31.6049,31.636,261640.0
2015-08-27 15:55:00,40.61,40.8,40.61,40.8,561592.0,31.6438,31.7919,31.6438,31.7919,561592.0
2015-08-28 09:30:00,40.56,40.8,40.18,40.74,66360.0,31.6049,31.7919,31.3088,31.7451,66360.0
2015-08-28 09:35:00,40.75,40.75,40.57,40.68,41976.0,31.7529,31.7529,31.6126,31.6984,41976.0
2015-08-28 09:40:00,40.69,40.69,40.5,40.51,83440.0,31.7062,31.7062,31.5581,31.5659,83440.0
2015-08-28 09:45:00,40.5,40.52,40.32,40.35,152378.0,31.5581,31.5737,31.4178,31.4412,152378.0
2015-08-28 09:50:00,40.36,40.42,40.32,40.32,86682.0,31.449,31.4958,31.4178,31.4178,86682.0
2015-08-28 09:55:00,40.32,40.51,40.3,40.5,41414.0,31.4178,31.5659,31.4023,31.5581,41414.0
2015-08-28 10:00:00,40.51,40.57,40.46,40.5,53080.0,31.5659,31.6126,31.5269,31.5581,53080.0
2015-08-28 10:05:00,40.5,40.52,40.36,40.4,115545.0,31.5581,31.5737,31.449,31.4802,115545.0
2015-08-28 10:10:00,40.41,40.49,40.38,40.44,58546.0,31.488,31.5503,31.4646,31.5113,58546.0
2015-08-28 10:15:00,40.44,40.53,40.44,40.49,35380.0,31.5113,31.5815,31.5113,31.5503,35380.0
2015-08-28 10:20:00,40.49,40.52,40.43,40.49,44495.0,31.5503,31.5737,31.5036,31.5503,44495.0
2015-08-28 10:25:00,40.5,40.61,40.5,40.55,31421.0,31.5581,31.6438,31.5581,31.5971,31421.0
2015-08-28 10:30:00,40.56,40.62,40.54,40.6,53599.0,31.6049,31.6516,31.5893,31.636,53599.0
2015-08-28 10:35:00,40.6,40.6,40.52,40.55,45835.0,31.636,31.636,31.5737,31.5971,45835.0
2015-08-28 10:40:00,40.54,40.56,40.49,40.54,34571.0,31.5893,31.6049,31.5503,31.5893,34571.0
2015-08-28 10:45:00,40.54,40.56,40.44,40.48,37405.0,31.5893,31.6049,31.5113,31.5425,37405.0
2015-08-28 10:50:00,40.48,40.54,40.48,40.52,27800.0,31.5425,31.5893,31.5425,31.5737,27800.0
2015-08-28 10:55:00,40.53,40.56,40.52,40.53,56478.0,31.5815,31.6049,31.5737,31.5815,56478.0
2015-08-28 11:00:00,40.53,40.61,40.51,40.59,35576.0,31.5815,31.6438,31.5659,31.6282,35576.0
2015-08-28 11:05:00,40.59,40.61,40.54,40.57,20272.0,31.6282,31.6438,31.5893,31.6126,20272.0
2015-08-28 11:10:00,40.57,40.61,40.55,40.59,33125.0,31.6126,31.6438,31.5971,31.6282,33125.0
2015-08-28 11:15:00,40.59,40.61,40.55,40.57,30586.0,31.6282,31.6438,31.5971,31.6126,30586.0
2015-08-28 11:20:00,40.58,40.62,40.58,40.61,27047.0,31.6204,31.6516,31.6204,31.6438,27047.0
2015-08-28 11:25:00,40.61,40.71,40.61,40.71,59980.0,31.6438,31.7217,31.6438,31.7217,59980.0
2015-08-28 11:30:00,40.71,40.77,40.68,40.76,46348.0,31.7217,31.7685,31.6984,31.7607,46348.0
2015-08-28 11:35:00,40.75,40.75,40.65,40.66,50464.0,31.7529,31.7529,31.675,31.6828,50464.0
2015-08-28 11:40:00,40.66,40.67,40.56,40.59,57546.0,31.6828,31.6906,31.6049,31.6282,57546.0
2015-08-28 11:45:00,40.6,40.62,40.56,40.58,35886.0,31.636,31.6516,31.6049,31.6204,35886.0
2015-08-28 11:50:00,40.59,40.63,40.57,40.57,21163.0,31.6282,31.6594,31.6126,31.6126,21163.0
2015-08-28 11:55:00,40.57,40.58,40.52,40.55,93867.0,31.6126,31.6204,31.5737,31.5971,93867.0
2015-08-28 12:00:00,40.55,40.59,40.52,40.58,25328.0,31.5971,31.6282,31.5737,31.6204,25328.0
2015-08-28 12:05:00,40.58,40.6,40.51,40.52,26640.0,31.6204,31.636,31.5659,31.5737,26640.0
2015-08-28 12:10:00,40.52,40.61,40.49,40.6,27332.0,31.5737,31.6438,31.5503,31.636,27332.0
2015-08-28 12:15:00,40.6,40.64,40.59,40.6,23311.0,31.636,31.6672,31.6282,31.636,23311.0
2015-08-28 12:20:00,40.59,40.65,40.58,40.59,23779.0,31.6282,31.675,31.6204,31.6282,23779.0
2015-08-28 12:25:00,40.59,40.64,40.58,40.63,44598.0,31.6282,31.6672,31.6204,31.6594,44598.0
2015-08-28 12:30:00,40.64,40.69,40.63,40.67,40198.0,31.6672,31.7062,31.6594,31.6906,40198.0
2015-08-28 12:35:00,40.66,40.69,40.62,40.63,29201.0,31.6828,31.7062,31.6516,31.6594,29201.0
2015-08-28 12:40:00,40.63,40.69,40.6,40.61,45375.0,31.6594,31.7062,31.636,31.6438,45375.0
2015-08-28 12:45:00,40.6,40.64,40.58,40.64,32394.0,31.636,31.6672,31.6204,31.6672,32394.0
2015-08-28 12:50:00,40.63,40.65,40.61,40.63,21110.0,31.6594,31.675,31.6438,31.6594,21110.0
2015-08-28 12:55:00,40.63,40.65,40.59,40.59,29938.0,31.6594,31.675,31.6282,31.6282,29938.0
2015-08-28 13:00:00,40.59,40.59,40.52,40.53,23196.0,31.6282,31.6282,31.5737,31.5815,23196.0
2015-08-28 13:05:00,40.53,40.54,40.51,40.51,25525.0,31.5815,31.5893,31.5659,31.5659,25525.0
2015-08-28 13:10:00,40.51,40.55,40.46,40.47,22812.0,31.5659,31.5971,31.5269,31.5347,22812.0
2015-08-28 13:15:00,40.48,40.51,40.46,40.47,34002.0,31.5425,31.5659,31.5269,31.5347,34002.0
2015-08-28 13:20:00,40.47,40.49,40.43,40.45,29400.0,31.5347,31.5503,31.5036,31.5191,29400.0
2015-08-28 13:25:00,40.45,40.45,40.33,40.33,38577.0,31.5191,31.5191,31.4256,31.4256,38577.0
2015-08-28 13:30:00,40.32,40.39,40.32,40.36,26231.0,31.4178,31.4724,31.4178,31.449,26231.0
2015-08-28 13:35:00,40.36,40.36,40.27,40.3,61501.0,31.449,31.449,31.3789,31.4023,61501.0
2015-08-28 13:40:00,40.29,40.35,40.27,40.34,27627.0,31.3945,31.4412,31.3789,31.4334,27627.0
2015-08-28 13:45:00,40.34,40.41,40.33,40.39,47253.0,31.4334,31.488,31.4256,31.4724,47253.0
2015-08-28 13:50:00,40.39,40.5,40.38,40.48,73638.0,31.4724,31.5581,31.4646,31.5425,73638.0
2015-08-28 13:55:00,40.48,40.51,40.45,40.46,34374.0,31.5425,31.5659,31.5191,31.5269,34374.0
2015-08-28 14:00:00,40.47,40.57,40.46,40.52,23237.0,31.5347,31.6126,31.5269,31.5737,23237.0
2015-08-28 14:05:00,40.52,40.57,40.51,40.54,19897.0,31.5737,31.6126,31.5659,31.5893,19897.0
2015-08-28 14:10:00,40.54,40.55,40.51,40.51,38994.0,31.5893,31.5971,31.5659,31.5659,38994.0
2015-08-28 14:15:00,40.51,40.54,40.47,40.48,42325.0,31.5659,31.5893,31.5347,31.5425,42325.0
2015-08-28 14:20:00,40.49,40.55,40.49,40.52,41606.0,31.5503,31.5971,31.5503,31.5737,41606.0
2015-08-28 14:25:00,40.52,40.52,40.47,40.52,25414.0,31.5737,31.5737,31.5347,31.5737,25414.0
2015-08-28 14:30:00,40.53,40.56,40.48,40.49,46410.0,31.5815,31.6049,31.5425,31.5503,46410.0
2015-08-28 14:35:00,40.48,40.53,40.45,40.53,45716.0,31.5425,31.5815,31.5191,31.5815,45716.0
2015-08-28 14:40:00,40.52,40.53,40.49,40.51,17346.0,31.5737,31.5815,31.5503,31.5659,17346.0
2015-08-28 14:45:00,40.51,40.62,40.51,40.58,46445.0,31.5659,31.6516,31.5659,31.6204,46445.0
2015-08-28 14:50:00,40.58,40.59,40.49,40.51,29347.0,31.6204,31.6282,31.5503,31.5659,29347.0
2015-08-28 14:55:00,40.5,40.57,40.5,40.56,34088.0,31.5581,31.6126,31.5581,31.6049,34088.0
2015-08-28 15:00:00,40.56,40.57,40.46,40.55,47786.0,31.6049,31.6126,31.5269,31.5971,47786.0
2015-08-28 15:05:00,40.55,40.55,40.5,40.53,42740.0,31.5971,31.5971,31.5581,31.5815,42740.0
2015-08-28 15:10:00,40.53,40.53,40.47,40.49,61048.0,31.5815,31.5815,31.5347,31.5503,61048.0
2015-08-28 15:15:00,40.48,40.52,40.44,40.45,50295.0,31.5425,31.5737,31.5113,31.5191,50295.0
2015-08-28 15:20:00,40.46,40.46,40.4,40.42,99275.0,31.5269,31.5269,31.4802,31.4958,99275.0
2015-08-28 15:25:00,40.41,40.49,40.4,40.46,96189.0,31.488,31.5503,31.4802,31.5269,96189.0
2015-08-28 15:30:00,40.45,40.48,40.41,40.42,59329.0,31.5191,31.5425,31.488,31.4958,59329.0
2015-08-28 15:35:00,40.41,40.46,40.36,40.4,129536.0,31.488,31.5269,31.449,31.4802,129536.0
2015-08-28 15:40:00,40.4,40.45,40.35,40.43,187380.0,31.4802,31.5191,31.4412,31.5036,187380.0
2015-08-28 15:45:00,40.43,40.49,40.41,40.46,109974.0,31.5036,31.5503,31.488,31.5269,109974.0
2015-08-28 15:50:00,40.47,40.62,40.46,40.53,126513.0,31.5347,31.6516,31.5269,31.5815,126513.0
2015-08-28 15:55:00,40.54,40.7,40.53,40.67,243649.0,31.5893,31.7139,31.5815,31.6906,243649.0
2015-08-31 09:30:00,40.35,40.38,40.26,40.29,95503.0,31.4412,31.4646,31.3711,31.3945,95503.0
2015-08-31 09:35:00,40.3,40.3,40.0,40.04,201745.0,31.4023,31.4023,31.1685,31.1997,201745.0
2015-08-31 09:40:00,40.03,40.06,39.93,39.93,97939.0,31.1919,31.2152,31.114,31.114,97939.0
2015-08-31 09:45:00,39.96,40.07,39.89,39.91,104214.0,31.1373,31.223,31.0828,31.0984,104214.0
2015-08-31 09:50:00,39.91,40.06,39.88,40.03,97885.0,31.0984,31.2152,31.075,31.1919,97885.0
2015-08-31 09:55:00,40.03,40.04,39.88,39.9,63159.0,31.1919,31.1997,31.075,31.0906,63159.0
2015-08-31 10:00:00,39.89,39.89,39.81,39.82,60198.0,31.0828,31.0828,31.0204,31.0282,60198.0
2015-08-31 10:05:00,39.81,39.91,39.8,39.85,39724.0,31.0204,31.0984,31.0127,31.0516,39724.0
2015-08-31 10:10:00,39.85,39.86,39.81,39.84,95091.0,31.0516,31.0594,31.0204,31.0438,95091.0
2015-08-31 10:15:00,39.84,39.88,39.77,39.84,71851.0,31.0438,31.075,30.9893,31.0438,71851.0
2015-08-31 10:20:00,39.84,39.87,39.8,39.87,67462.0,31.0438,31.0672,31.0127,31.0672,67462.0
2015-08-31 10:25:00,39.87,39.91,39.84,39.9,78351.0,31.0672,31.0984,31.0438,31.0906,78351.0
2015-08-31 10:30:00,39.9,39.95,39.88,39.94,72818.0,31.0906,31.1295,31.075,31.1217,72818.0
2015-08-31 10:35:00,39.94,39.96,39.91,39.95,60818.0,31.1217,31.1373,31.0984,31.1295,60818.0
2015-08-31 10:40:00,39.95,39.95,39.89,39.91,79720.0,31.1295,31.1295,31.0828,31.0984,79720.0
2015-08-31 10:45:00,39.91,39.93,39.87,39.88,38361.0,31.0984,31.114,31.0672,31.075,38361.0
2015-08-31 10:50:00,39.88,39.9,39.85,39.89,60813.0,31.075,31.0906,31.0516,31.0828,60813.0
2015-08-31 10:55:00,39.9,39.91,39.83,39.83,67769.0,31.0906,31.0984,31.036,31.036,67769.0
2015-08-31 11:00:00,39.83,39.84,39.75,39.77,86555.0,31.036,31.0438,30.9737,30.9893,86555.0
2015-08-31 11:05:00,39.75,39.77,39.69,39.73,67929.0,30.9737,30.9893,30.9269,30.9581,67929.0
2015-08-31 11:10:00,39.72,39.82,39.71,39.8,114756.0,30.9503,31.0282,30.9425,31.0127,114756.0
2015-08-31 11:15:00,39.8,39.89,39.8,39.84,78930.0,31.0127,31.0828,31.0127,31.0438,78930.0
2015-08-31 11:20:00,39.84,39.86,39.82,39.84,53630.0,31.0438,31.0594,31.0282,31.0438,53630.0
2015-08-31 11:25:00,39.84,39.87,39.81,39.83,93342.0,31.0438,31.0672,31.0204,31.036,93342.0
2015-08-31 11:30:00,39.83,39.83,39.78,39.83,65415.0,31.036,31.036,30.9971,31.036,65415.0
2015-08-31 11:35:00,39.82,39.88,39.8,39.88,62183.0,31.0282,31.075,31.0127,31.075,62183.0
2015-08-31 11:40:00,39.88,40.01,39.88,39.98,147766.0,31.075,31.1763,31.075,31.1529,147766.0
2015-08-31 11:45:00,39.98,40.0,39.93,39.94,36623.0,31.1529,31.1685,31.114,31.1217,36623.0
2015-08-31 11:50:00,39.94,39.94,39.87,39.92,55819.0,31.1217,31.1217,31.0672,31.1062,55819.0
2015-08-31 11:55:00,39.92,39.92,39.87,39.91,61543.0,31.1062,31.1062,31.0672,31.0984,61543.0
2015-08-31 12:00:00,39.92,39.95,39.9,39.94,53000.0,31.1062,31.1295,31.0906,31.1217,53000.0
2015-08-31 12:05:00,39.95,39.95,39.91,39.91,151884.0,31.1295,31.1295,31.0984,31.0984,151884.0
2015-08-31 12:10:00,39.9,39.93,39.89,39.91,35334.0,31.0906,31.114,31.0828,31.0984,35334.0
2015-08-31 12:15:00,39.91,39.99,39.9,39.98,39525.0,31.0984,31.1607,31.0906,31.1529,39525.0
2015-08-31 12:20:00,39.98,39.99,39.92,39.94,51155.0,31.1529,31.1607,31.1062,31.1217,51155.0
2015-08-31 12:25:00,39.95,40.03,39.95,40.02,17966.0,31.1295,31.1919,31.1295,31.1841,17966.0
2015-08-31 12:30:00,40.02,40.03,39.95,39.96,27409.0,31.1841,31.1919,31.1295,31.1373,27409.0
2015-08-31 12:35:00,39.96,40.0,39.96,39.98,36988.0,31.1373,31.1685,31.1373,31.1529,36988.0
2015-08-31 12:40:00,39.97,40.0,39.94,40.0,22161.0,31.1451,31.1685,31.1217,31.1685,22161.0
2015-08-31 12:45:00,40.0,40.0,39.96,39.98,23949.0,31.1685,31.1685,31.1373,31.1529,23949.0
2015-08-31 12:50:00,39.97,39.99,39.94,39.97,42940.0,31.1451,31.1607,31.1217,31.1451,42940.0
2015-08-31 12:55:00,39.97,39.97,39.9,39.9,23174.0,31.1451,31.1451,31.0906,31.0906,23174.0
2015-08-31 13:00:00,39.9,39.94,39.9,39.91,25517.0,31.0906,31.1217,31.0906,31.0984,25517.0
2015-08-31 13:05:00,39.9,39.94,39.9,39.92,14162.0,31.0906,31.1217,31.0906,31.1062,14162.0
2015-08-31 13:10:00,39.92,39.94,39.9,39.92,14884.0,31.1062,31.1217,31.0906,31.1062,14884.0
2015-08-31 13:15:00,39.93,39.95,39.9,39.91,35573.0,31.114,31.1295,31.0906,31.0984,35573.0
2015-08-31 13:20:00,39.91,39.91,39.84,39.86,83110.0,31.0984,31.0984,31.0438,31.0594,83110.0
2015-08-31 13:25:00,39.86,39.89,39.85,39.89,15812.0,31.0594,31.0828,31.0516,31.0828,15812.0
2015-08-31 13:30:00,39.89,39.9,39.82,39.84,34037.0,31.0828,31.0906,31.0282,31.0438,34037.0
2015-08-31 13:35:00,39.83,39.88,39.82,39.87,84592.0,31.036,31.075,31.0282,31.0672,84592.0
2015-08-31 13:40:00,39.87,39.91,39.86,39.9,21292.0,31.0672,31.0984,31.0594,31.0906,21292.0
2015-08-31 13:45:00,39.9,39.91,39.85,39.86,17466.0,31.0906,31.0984,31.0516,31.0594,17466.0
2015-08-31 13:50:00,39.85,39.91,39.85,39.91,18414.0,31.0516,31.0984,31.0516,31.0984,18414.0
2015-08-31 13:55:00,39.9,39.92,39.89,39.91,20577.0,31.0906,31.1062,31.0828,31.0984,20577.0
2015-08-31 14:00:00,39.91,39.94,39.88,39.88,37161.0,31.0984,31.1217,31.075,31.075,37161.0
2015-08-31 14:05:00,39.88,39.9,39.86,39.88,40862.0,31.075,31.0906,31.0594,31.075,40862.0
2015-08-31 14:10:00,39.88,39.88,39.81,39.81,54952.0,31.075,31.075,31.0204,31.0204,54952.0
2015-08-31 14:15:00,39.81,39.82,39.76,39.8,30297.0,31.0204,31.0282,30.9815,31.0127,30297.0
2015-08-31 14:20:00,39.8,39.88,39.8,39.87,30685.0,31.0127,31.075,31.0127,31.0672,30685.0
2015-08-31 14:25:00,39.88,39.91,39.85,39.9,35838.0,31.075,31.0984,31.0516,31.0906,35838.0
2015-08-31 14:30:00,39.9,39.94,39.88,39.93,30514.0,31.0906,31.1217,31.075,31.114,30514.0
2015-08-31 14:35:00,39.93,39.95,39.9,39.9,33947.0,31.114,31.1295,31.0906,31.0906,33947.0
2015-08-31 14:40:00,39.9,39.9,39.88,39.89,38408.0,31.0906,31.0906,31.075,31.0828,38408.0
2015-08-31 14:45:00,39.89,39.89,39.83,39.83,27760.0,31.0828,31.0828,31.036,31.036,27760.0
2015-08-31 14:50:00,39.83,39.83,39.75,39.76,87471.0,31.036,31.036,30.9737,30.9815,87471.0
2015-08-31 14:55:00,39.76,39.79,39.75,39.78,41914.0,30.9815,31.0049,30.9737,30.9971,41914.0
2015-08-31 15:00:00,39.78,39.85,39.77,39.84,67790.0,30.9971,31.0516,30.9893,31.0438,67790.0
2015-08-31 15:05:00,39.84,39.91,39.84,39.89,114077.0,31.0438,31.0984,31.0438,31.0828,114077.0
2015-08-31 15:10:00,39.9,39.9,39.85,39.86,85151.0,31.0906,31.0906,31.0516,31.0594,85151.0
2015-08-31 15:15:00,39.86,39.86,39.77,39.79,80237.0,31.0594,31.0594,30.9893,31.0049,80237.0
2015-08-31 15:20:00,39.78,39.81,39.75,39.8,129281.0,30.9971,31.0204,30.9737,31.0127,129281.0
2015-08-31 15:25:00,39.8,39.81,39.75,39.75,93816.0,31.0127,31.0204,30.9737,30.9737,93816.0
2015-08-31 15:30:00,39.76,39.9,39.75,39.88,254539.0,30.9815,31.0906,30.9737,31.075,254539.0
2015-08-31 15:35:00,39.88,39.88,39.79,39.79,108472.0,31.075,31.075,31.0049,31.0049,108472.0
2015-08-31 15:40:00,39.79,39.94,39.79,39.94,141887.0,31.0049,31.1217,31.0049,31.1217,141887.0
2015-08-31 15:45:00,39.93,39.95,39.86,39.86,204714.0,31.114,31.1295,31.0594,31.0594,204714.0
2015-08-31 15:50:00,39.87,39.93,39.86,39.9,121693.0,31.0672,31.114,31.0594,31.0906,121693.0
2015-08-31 15:55:00,39.91,39.92,39.79,39.81,422020.0,31.0984,31.1062,31.0049,31.0204,422020.0
2015-09-01 09:30:00,38.81,38.92,38.66,38.85,98071.0,30.2412,30.3269,30.1244,30.2724,98071.0
2015-09-01 09:35:00,38.82,39.1,38.82,39.09,151719.0,30.249,30.4672,30.249,30.4594,151719.0
2015-09-01 09:40:00,39.09,39.09,38.85,38.94,123602.0,30.4594,30.4594,30.2724,30.3425,123602.0
2015-09-01 09:45:00,38.94,39.1,38.92,38.93,111068.0,30.3425,30.4672,30.3269,30.3347,111068.0
2015-09-01 09:50:00,38.92,38.98,38.81,38.85,150352.0,30.3269,30.3737,30.2412,30.2724,150352.0
2015-09-01 09:55:00,38.85,38.9,38.79,38.83,80823.0,30.2724,30.3114,30.2256,30.2568,80823.0
2015-09-01 10:00:00,38.82,38.87,38.58,38.59,174721.0,30.249,30.288,30.062,30.0698,174721.0
2015-09-01 10:05:00,38.59,38.66,38.53,38.62,101519.0,30.0698,30.1244,30.0231,30.0932,101519.0
2015-09-01 10:10:00,38.62,38.64,38.48,38.5,123514.0,30.0932,30.1088,29.9841,29.9997,123514.0
2015-09-01 10:15:00,38.49,38.6,38.48,38.51,63644.0,29.9919,30.0776,29.9841,30.0075,63644.0
2015-09-01 10:20:00,38.52,38.56,38.45,38.56,61308.0,30.0153,30.0464,29.9607,30.0464,61308.0
2015-09-01 10:25:00,38.57,38.73,38.56,38.7,110734.0,30.0542,30.1789,30.0464,30.1555,110734.0
2015-09-01 10:30:00,38.71,38.73,38.61,38.7,82080.0,30.1633,30.1789,30.0854,30.1555,82080.0
2015-09-01 10:35:00,38.71,38.85,38.71,38.76,154857.0,30.1633,30.2724,30.1633,30.2023,154857.0
2015-09-01 10:40:00,38.77,38.78,38.63,38.65,69010.0,30.2101,30.2179,30.101,30.1166,69010.0
2015-09-01 10:45:00,38.65,38.68,38.57,38.61,46545.0,30.1166,30.1399,30.0542,30.0854,46545.0
2015-09-01 10:50:00,38.6,38.61,38.54,38.57,65610.0,30.0776,30.0854,30.0308,30.0542,65610.0
2015-09-01 10:55:00,38.56,38.61,38.54,38.59,122414.0,30.0464,30.0854,30.0308,30.0698,122414.0
2015-09-01 11:00:00,38.59,38.61,38.53,38.57,67051.0,30.0698,30.0854,30.0231,30.0542,67051.0
2015-09-01 11:05:00,38.57,38.67,38.55,38.65,54214.0,30.0542,30.1321,30.0386,30.1166,54214.0
2015-09-01 11:10:00,38.66,38.72,38.64,38.68,84700.0,30.1244,30.1711,30.1088,30.1399,84700.0
2015-09-01 11:15:00,38.69,38.73,38.66,38.68,68959.0,30.1477,30.1789,30.1244,30.1399,68959.0
2015-09-01 11:20:00,38.67,38.71,38.66,38.67,87618.0,30.1321,30.1633,30.1244,30.1321,87618.0
2015-09-01 11:25:00,38.67,38.67,38.56,38.57,67375.0,30.1321,30.1321,30.0464,30.0542,67375.0
2015-09-01 11:30:00,38.56,38.62,38.54,38.61,69344.0,30.0464,30.0932,30.0308,30.0854,69344.0
2015-09-01 11:35:00,38.61,38.66,38.57,38.61,74598.0,30.0854,30.1244,30.0542,30.0854,74598.0
2015-09-01 11:40:00,38.61,38.61,38.55,38.58,46680.0,30.0854,30.0854,30.0386,30.062,46680.0
2015-09-01 11:45:00,38.58,38.62,38.56,38.62,41579.0,30.062,30.0932,30.0464,30.0932,41579.0
2015-09-01 11:50:00,38.63,38.63,38.55,38.61,56873.0,30.101,30.101,30.0386,30.0854,56873.0
2015-09-01 11:55:00,38.6,38.62,38.54,38.55,39286.0,30.0776,30.0932,30.0308,30.0386,39286.0
2015-09-01 12:00:00,38.55,38.59,38.45,38.48,81905.0,30.0386,30.0698,29.9607,29.9841,81905.0
2015-09-01 12:05:00,38.48,38.48,38.44,38.46,53527.0,29.9841,29.9841,29.9529,29.9685,53527.0
2015-09-01 12:10:00,38.45,38.49,38.45,38.48,37404.0,29.9607,29.9919,29.9607,29.9841,37404.0
2015-09-01 12:15:00,38.48,38.52,38.46,38.51,38227.0,29.9841,30.0153,29.9685,30.0075,38227.0
2015-09-01 12:20:00,38.5,38.51,38.43,38.45,39965.0,29.9997,30.0075,29.9451,29.9607,39965.0
2015-09-01 12:25:00,38.45,38.45,38.38,38.4,39599.0,29.9607,29.9607,29.9062,29.9218,39599.0
2015-09-01 12:30:00,38.4,38.43,38.35,38.4,67811.0,29.9218,29.9451,29.8828,29.9218,67811.0
2015-09-01 12:35:00,38.4,38.41,38.33,38.36,79432.0,29.9218,29.9295,29.8672,29.8906,79432.0
2015-09-01 12:40:00,38.37,38.41,38.22,38.33,82697.0,29.8984,29.9295,29.7815,29.8672,82697.0
2015-09-01 12:45:00,38.32,38.34,38.27,38.28,57896.0,29.8594,29.875,29.8205,29.8282,57896.0
2015-09-01 12:50:00,38.27,38.3,38.24,38.27,71494.0,29.8205,29.8438,29.7971,29.8205,71494.0
2015-09-01 12:55:00,38.27,38.28,38.16,38.18,104983.0,29.8205,29.8282,29.7347,29.7503,104983.0
2015-09-01 13:00:00,38.18,38.35,38.17,38.32,63760.0,29.7503,29.8828,29.7425,29.8594,63760.0
2015-09-01 13:05:00,38.33,38.33,38.2,38.23,65842.0,29.8672,29.8672,29.7659,29.7893,65842.0
2015-09-01 13:10:00,38.23,38.29,38.17,38.2,77669.0,29.7893,29.836,29.7425,29.7659,77669.0
2015-09-01 13:15:00,38.2,38.28,38.17,38.2,55031.0,29.7659,29.8282,29.7425,29.7659,55031.0
2015-09-01 13:20:00,38.2,38.24,38.18,38.23,34350.0,29.7659,29.7971,29.7503,29.7893,34350.0
2015-09-01 13:25:00,38.23,38.35,38.22,38.32,76264.0,29.7893,29.8828,29.7815,29.8594,76264.0
2015-09-01 13:30:00,38.32,38.36,38.27,38.3,33146.0,29.8594,29.8906,29.8205,29.8438,33146.0
2015-09-01 13:35:00,38.3,38.35,38.26,38.27,35324.0,29.8438,29.8828,29.8127,29.8205,35324.0
2015-09-01 13:40:00,38.28,38.36,38.24,38.35,33689.0,29.8282,29.8906,29.7971,29.8828,33689.0
2015-09-01 13:45:00,38.35,38.36,38.29,38.29,37919.0,29.8828,29.8906,29.836,29.836,37919.0
2015-09-01 13:50:00,38.3,38.35,38.29,38.34,34040.0,29.8438,29.8828,29.836,29.875,34040.0
2015-09-01 13:55:00,38.34,38.34,38.29,38.33,27028.0,29.875,29.875,29.836,29.8672,27028.0
2015-09-01 14:00:00,38.33,38.33,38.21,38.25,56362.0,29.8672,29.8672,29.7737,29.8049,56362.0
2015-09-01 14:05:00,38.25,38.27,38.22,38.22,44003.0,29.8049,29.8205,29.7815,29.7815,44003.0
2015-09-01 14:10:00,38.21,38.23,38.17,38.18,45026.0,29.7737,29.7893,29.7425,29.7503,45026.0
2015-09-01 14:15:00,38.18,38.18,38.12,38.13,102459.0,29.7503,29.7503,29.7036,29.7114,102459.0
2015-09-01 14:20:00,38.12,38.18,38.11,38.16,95515.0,29.7036,29.7503,29.6958,29.7347,95515.0
2015-09-01 14:25:00,38.16,38.19,38.14,38.14,55372.0,29.7347,29.7581,29.7192,29.7192,55372.0
2015-09-01 14:30:00,38.14,38.28,38.13,38.26,54045.0,29.7192,29.8282,29.7114,29.8127,54045.0
2015-09-01 14:35:00,38.26,38.4,38.23,38.39,77398.0,29.8127,29.9218,29.7893,29.914,77398.0
2015-09-01 14:40:00,38.4,38.41,38.29,38.29,53520.0,29.9218,29.9295,29.836,29.836,53520.0
2015-09-01 14:45:00,38.28,38.33,38.27,38.28,42476.0,29.8282,29.8672,29.8205,29.8282,42476.0
2015-09-01 14:50:00,38.28,38.39,38.28,38.3,85892.0,29.8282,29.914,29.8282,29.8438,85892.0
2015-09-01 14:55:00,38.3,38.36,38.3,38.32,105452.0,29.8438,29.8906,29.8438,29.8594,105452.0
2015-09-01 15:00:00,38.33,38.36,38.25,38.3,149655.0,29.8672,29.8906,29.8049,29.8438,149655.0
2015-09-01 15:05:00,38.28,38.34,38.24,38.33,113984.0,29.8282,29.875,29.7971,29.8672,113984.0
2015-09-01 15:10:00,38.32,38.41,38.28,38.37,95378.0,29.8594,29.9295,29.8282,29.8984,95378.0
2015-09-01 15:15:00,38.37,38.4,38.32,38.34,88187.0,29.8984,29.9218,29.8594,29.875,88187.0
2015-09-01 15:20:00,38.34,38.42,38.31,38.39,96153.0,29.875,29.9373,29.8516,29.914,96153.0
2015-09-01 15:25:00,38.39,38.4,38.31,38.33,302801.0,29.914,29.9218,29.8516,29.8672,302801.0
2015-09-01 15:30:00,38.32,38.38,38.31,38.35,185604.0,29.8594,29.9062,29.8516,29.8828,185604.0
2015-09-01 15:35:00,38.35,38.35,38.24,38.26,166389.0,29.8828,29.8828,29.7971,29.8127,166389.0
2015-09-01 15:40:00,38.25,38.26,38.1,38.2,357220.0,29.8049,29.8127,29.688,29.7659,357220.0
2015-09-01 15:45:00,38.2,38.31,38.14,38.24,297803.0,29.7659,29.8516,29.7192,29.7971,297803.0
2015-09-01 15:50:00,38.25,38.33,38.22,38.27,308139.0,29.8049,29.8672,29.7815,29.8205,308139.0
2015-09-01 15:55:00,38.27,38.47,38.23,38.34,394543.0,29.8205,29.9763,29.7893,29.875,394543.0
2015-09-02 09:30:00,38.99,39.05,38.73,38.89,147798.0,30.3815,30.4282,30.1789,30.3036,147798.0
2015-09-02 09:35:00,38.85,38.89,38.68,38.87,112102.0,30.2724,30.3036,30.1399,30.288,112102.0
2015-09-02 09:40:00,38.89,38.94,38.72,38.74,65288.0,30.3036,30.3425,30.1711,30.1867,65288.0
2015-09-02 09:45:00,38.73,38.86,38.72,38.85,88834.0,30.1789,30.2802,30.1711,30.2724,88834.0
2015-09-02 09:50:00,38.85,38.92,38.84,38.91,170437.0,30.2724,30.3269,30.2646,30.3192,170437.0
2015-09-02 09:55:00,38.89,38.89,38.77,38.83,139946.0,30.3036,30.3036,30.2101,30.2568,139946.0
2015-09-02 10:00:00,38.82,38.84,38.73,38.73,206293.0,30.249,30.2646,30.1789,30.1789,206293.0
2015-09-02 10:05:00,38.72,38.8,38.71,38.77,173285.0,30.1711,30.2334,30.1633,30.2101,173285.0
2015-09-02 10:10:00,38.76,38.79,38.68,38.77,68230.0,30.2023,30.2256,30.1399,30.2101,68230.0
2015-09-02 10:15:00,38.77,38.79,38.72,38.73,293254.0,30.2101,30.2256,30.1711,30.1789,293254.0
2015-09-02 10:20:00,38.73,38.74,38.66,38.72,108346.0,30.1789,30.1867,30.1244,30.1711,108346.0
2015-09-02 10:25:00,38.73,38.75,38.64,38.66,72775.0,30.1789,30.1945,30.1088,30.1244,72775.0
2015-09-02 10:30:00,38.66,38.66,38.57,38.64,79464.0,30.1244,30.1244,30.0542,30.1088,79464.0
2015-09-02 10:35:00,38.64,38.69,38.57,38.58,74931.0,30.1088,30.1477,30.0542,30.062,74931.0
2015-09-02 10:40:00,38.58,38.63,38.58,38.61,124620.0,30.062,30.101,30.062,30.0854,124620.0
2015-09-02 10:45:00,38.61,38.62,38.55,38.55,157396.0,30.0854,30.0932,30.0386,30.0386,157396.0
2015-09-02 10:50:00,38.55,38.62,38.55,38.57,53135.0,30.0386,30.0932,30.0386,30.0542,53135.0
2015-09-02 10:55:00,38.57,38.62,38.55,38.59,61266.0,30.0542,30.0932,30.0386,30.0698,61266.0
2015-09-02 11:00:00,38.59,38.66,38.59,38.61,82912.0,30.0698,30.1244,30.0698,30.0854,82912.0
2015-09-02 11:05:00,38.62,38.64,38.58,38.61,128417.0,30.0932,30.1088,30.062,30.0854,128417.0
2015-09-02 11:10:00,38.6,38.61,38.56,38.56,36463.0,30.0776,30.0854,30.0464,30.0464,36463.0
2015-09-02 11:15:00,38.55,38.62,38.52,38.6,46722.0,30.0386,30.0932,30.0153,30.0776,46722.0
2015-09-02 11:20:00,38.59,38.66,38.56,38.65,114944.0,30.0698,30.1244,30.0464,30.1166,114944.0
2015-09-02 11:25:00,38.65,38.69,38.59,38.63,70801.0,30.1166,30.1477,30.0698,30.101,70801.0
2015-09-02 11:30:00,38.63,38.65,38.59,38.59,24866.0,30.101,30.1166,30.0698,30.0698,24866.0
2015-09-02 11:35:00,38.59,38.59,38.51,38.53,36246.0,30.0698,30.0698,30.0075,30.0231,36246.0
2015-09-02 11:40:00,38.53,38.56,38.52,38.55,18269.0,30.0231,30.0464,30.0153,30.0386,18269.0
2015-09-02 11:45:00,38.55,38.57,38.5,38.5,35039.0,30.0386,30.0542,29.9997,29.9997,35039.0
2015-09-02 11:50:00,38.5,38.52,38.44,38.48,70933.0,29.9997,30.0153,29.9529,29.9841,70933.0
2015-09-02 11:55:00,38.47,38.52,38.45,38.5,39448.0,29.9763,30.0153,29.9607,29.9997,39448.0
2015-09-02 12:00:00,38.49,38.52,38.47,38.47,23722.0,29.9919,30.0153,29.9763,29.9763,23722.0
2015-09-02 12:05:00,38.47,38.5,38.43,38.48,54790.0,29.9763,29.9997,29.9451,29.9841,54790.0
2015-09-02 12:10:00,38.48,38.51,38.46,38.51,59532.0,29.9841,30.0075,29.9685,30.0075,59532.0
2015-09-02 12:15:00,38.52,38.54,38.49,38.52,45654.0,30.0153,30.0308,29.9919,30.0153,45654.0
2015-09-02 12:20:00,38.52,38.56,38.5,38.55,19870.0,30.0153,30.0464,29.9997,30.0386,19870.0
2015-09-02 12:25:00,38.54,38.57,38.54,38.56,31426.0,30.0308,30.0542,30.0308,30.0464,31426.0
2015-09-02 12:30:00,38.55,38.6,38.54,38.57,18861.0,30.0386,30.0776,30.0308,30.0542,18861.0
2015-09-02 12:35:00,38.57,38.63,38.56,38.61,64134.0,30.0542,30.101,30.0464,30.0854,64134.0
2015-09-02 12:40:00,38.61,38.65,38.58,38.65,138372.0,30.0854,30.1166,30.062,30.1166,138372.0
2015-09-02 12:45:00,38.65,38.66,38.57,38.64,60576.0,30.1166,30.1244,30.0542,30.1088,60576.0
2015-09-02 12:50:00,38.64,38.66,38.61,38.63,35467.0,30.1088,30.1244,30.0854,30.101,35467.0
2015-09-02 12:55:00,38.63,38.71,38.63,38.69,46442.0,30.101,30.1633,30.101,30.1477,46442.0
2015-09-02 13:00:00,38.69,38.71,38.64,38.65,31775.0,30.1477,30.1633,30.1088,30.1166,31775.0
2015-09-02 13:05:00,38.65,38.66,38.6,38.63,22953.0,30.1166,30.1244,30.0776,30.101,22953.0
2015-09-02 13:10:00,38.65,38.69,38.64,38.68,10764.0,30.1166,30.1477,30.1088,30.1399,10764.0
2015-09-02 13:15:00,38.68,38.68,38.65,38.65,13130.0,30.1399,30.1399,30.1166,30.1166,13130.0
2015-09-02 13:20:00,38.64,38.71,38.63,38.7,26163.0,30.1088,30.1633,30.101,30.1555,26163.0
2015-09-02 13:25:00,38.7,38.75,38.67,38.75,14666.0,30.1555,30.1945,30.1321,30.1945,14666.0
2015-09-02 13:30:00,38.75,38.75,38.69,38.7,9940.0,30.1945,30.1945,30.1477,30.1555,9940.0
2015-09-02 13:35:00,38.7,38.71,38.65,38.66,17926.0,30.1555,30.1633,30.1166,30.1244,17926.0
2015-09-02 13:40:00,38.67,38.72,38.67,38.69,68206.0,30.1321,30.1711,30.1321,30.1477,68206.0
2015-09-02 13:45:00,38.69,38.74,38.68,38.7,18793.0,30.1477,30.1867,30.1399,30.1555,18793.0
2015-09-02 13:50:00,38.69,38.71,38.62,38.71,28432.0,30.1477,30.1633,30.0932,30.1633,28432.0
2015-09-02 13:55:00,38.71,38.72,38.68,38.7,48967.0,30.1633,30.1711,30.1399,30.1555,48967.0
2015-09-02 14:00:00,38.69,38.77,38.63,38.68,64873.0,30.1477,30.2101,30.101,30.1399,64873.0
2015-09-02 14:05:00,38.68,38.75,38.68,38.7,32204.0,30.1399,30.1945,30.1399,30.1555,32204.0
2015-09-02 14:10:00,38.71,38.8,38.71,38.76,73007.0,30.1633,30.2334,30.1633,30.2023,73007.0
2015-09-02 14:15:00,38.76,38.82,38.74,38.77,84234.0,30.2023,30.249,30.1867,30.2101,84234.0
2015-09-02 14:20:00,38.76,38.79,38.75,38.78,21411.0,30.2023,30.2256,30.1945,30.2179,21411.0
2015-09-02 14:25:00,38.78,38.81,38.75,38.79,43433.0,30.2179,30.2412,30.1945,30.2256,43433.0
2015-09-02 14:30:00,38.8,38.83,38.76,38.82,40632.0,30.2334,30.2568,30.2023,30.249,40632.0
2015-09-02 14:35:00,38.83,38.85,38.74,38.77,57632.0,30.2568,30.2724,30.1867,30.2101,57632.0
2015-09-02 14:40:00,38.76,38.77,38.67,38.68,57980.0,30.2023,30.2101,30.1321,30.1399,57980.0
2015-09-02 14:45:00,38.68,38.69,38.62,38.65,45526.0,30.1399,30.1477,30.0932,30.1166,45526.0
2015-09-02 14:50:00,38.65,38.73,38.65,38.72,28896.0,30.1166,30.1789,30.1166,30.1711,28896.0
2015-09-02 14:55:00,38.71,38.74,38.68,38.72,35153.0,30.1633,30.1867,30.1399,30.1711,35153.0
2015-09-02 15:00:00,38.73,38.79,38.73,38.79,30779.0,30.1789,30.2256,30.1789,30.2256,30779.0
2015-09-02 15:05:00,38.78,38.79,38.71,38.72,43730.0,30.2179,30.2256,30.1633,30.1711,43730.0
2015-09-02 15:10:00,38.72,38.76,38.65,38.65,69524.0,30.1711,30.2023,30.1166,30.1166,69524.0
2015-09-02 15:15:00,38.66,38.7,38.59,38.68,139179.0,30.1244,30.1555,30.0698,30.1399,139179.0
2015-09-02 15:20:00,38.69,38.71,38.64,38.66,98344.0,30.1477,30.1633,30.1088,30.1244,98344.0
2015-09-02 15:25:00,38.66,38.79,38.66,38.77,44737.0,30.1244,30.2256,30.1244,30.2101,44737.0
2015-09-02 15:30:00,38.78,38.8,38.73,38.73,69134.0,30.2179,30.2334,30.1789,30.1789,69134.0
2015-09-02 15:35:00,38.74,38.84,38.74,38.81,45723.0,30.1867,30.2646,30.1867,30.2412,45723.0
2015-09-02 15:40:00,38.8,38.81,38.76,38.77,100811.0,30.2334,30.2412,30.2023,30.2101,100811.0
2015-09-02 15:45:00,38.78,38.86,38.78,38.79,118145.0,30.2179,30.2802,30.2179,30.2256,118145.0
2015-09-02 15:50:00,38.79,38.89,38.78,38.86,134224.0,30.2256,30.3036,30.2179,30.2802,134224.0
2015-09-02 15:55:00,38.86,39.03,38.86,39.03,415109.0,30.2802,30.4127,30.2802,30.4127,415109.0
2015-09-03 09:30:00,39.21,39.4,39.09,39.21,104768.0,30.5529,30.701,30.4594,30.5529,104768.0
2015-09-03 09:35:00,39.21,39.33,39.19,39.29,73266.0,30.5529,30.6464,30.5373,30.6153,73266.0
2015-09-03 09:40:00,39.29,39.42,39.26,39.38,86815.0,30.6153,30.7166,30.5919,30.6854,86815.0
2015-09-03 09:45:00,39.39,39.41,39.34,39.39,30811.0,30.6932,30.7088,30.6542,30.6932,30811.0
2015-09-03 09:50:00,39.4,39.55,39.39,39.5,172099.0,30.701,30.8178,30.6932,30.7789,172099.0
2015-09-03 09:55:00,39.5,39.51,39.46,39.51,117476.0,30.7789,30.7867,30.7477,30.7867,117476.0
2015-09-03 10:00:00,39.51,39.53,39.44,39.49,95541.0,30.7867,30.8023,30.7321,30.7711,95541.0
2015-09-03 10:05:00,39.49,39.62,39.49,39.6,111566.0,30.7711,30.8724,30.7711,30.8568,111566.0
2015-09-03 10:10:00,39.6,39.61,39.54,39.59,70664.0,30.8568,30.8646,30.8101,30.849,70664.0
2015-09-03 10:15:00,39.59,39.64,39.56,39.64,119537.0,30.849,30.888,30.8256,30.888,119537.0
2015-09-03 10:20:00,39.65,39.66,39.6,39.65,192075.0,30.8958,30.9036,30.8568,30.8958,192075.0
2015-09-03 10:25:00,39.65,39.7,39.64,39.7,42286.0,30.8958,30.9347,30.888,30.9347,42286.0
2015-09-03 10:30:00,39.7,39.72,39.62,39.63,123103.0,30.9347,30.9503,30.8724,30.8802,123103.0
2015-09-03 10:35:00,39.63,39.66,39.62,39.64,81482.0,30.8802,30.9036,30.8724,30.888,81482.0
2015-09-03 10:40:00,39.64,39.69,39.64,39.68,45188.0,30.888,30.9269,30.888,30.9191,45188.0
2015-09-03 10:45:00,39.68,39.69,39.64,39.65,69005.0,30.9191,30.9269,30.888,30.8958,69005.0
2015-09-03 10:50:00,39.65,39.78,39.65,39.77,179833.0,30.8958,30.9971,30.8958,30.9893,179833.0
2015-09-03 10:55:00,39.77,39.79,39.75,39.78,58318.0,30.9893,31.0049,30.9737,30.9971,58318.0
2015-09-03 11:00:00,39.78,39.79,39.74,39.76,111169.0,30.9971,31.0049,30.9659,30.9815,111169.0
2015-09-03 11:05:00,39.76,39.82,39.75,39.78,60569.0,30.9815,31.0282,30.9737,30.9971,60569.0
2015-09-03 11:10:00,39.78,39.8,39.72,39.74,102200.0,30.9971,31.0127,30.9503,30.9659,102200.0
2015-09-03 11:15:00,39.74,39.75,39.69,39.73,83067.0,30.9659,30.9737,30.9269,30.9581,83067.0
2015-09-03 11:20:00,39.73,39.76,39.72,39.73,103912.0,30.9581,30.9815,30.9503,30.9581,103912.0
2015-09-03 11:25:00,39.73,39.75,39.72,39.75,99141.0,30.9581,30.9737,30.9503,30.9737,99141.0
2015-09-03 11:30:00,39.75,39.8,39.69,39.7,222294.0,30.9737,31.0127,30.9269,30.9347,222294.0
2015-09-03 11:35:00,39.7,39.72,39.69,39.69,83441.0,30.9347,30.9503,30.9269,30.9269,83441.0
2015-09-03 11:40:00,39.7,39.74,39.69,39.74,108749.0,30.9347,30.9659,30.9269,30.9659,108749.0
2015-09-03 11:45:00,39.73,39.75,39.68,39.69,73112.0,30.9581,30.9737,30.9191,30.9269,73112.0
2015-09-03 11:50:00,39.69,39.73,39.66,39.72,46620.0,30.9269,30.9581,30.9036,30.9503,46620.0
2015-09-03 11:55:00,39.73,39.74,39.69,39.74,45873.0,30.9581,30.9659,30.9269,30.9659,45873.0
2015-09-03 12:00:00,39.74,39.75,39.72,39.73,47620.0,30.9659,30.9737,30.9503,30.9581,47620.0
2015-09-03 12:05:00,39.74,39.76,39.74,39.75,26964.0,30.9659,30.9815,30.9659,30.9737,26964.0
2015-09-03 12:10:00,39.75,39.75,39.7,39.72,66864.0,30.9737,30.9737,30.9347,30.9503,66864.0
2015-09-03 12:15:00,39.73,39.74,39.72,39.74,44917.0,30.9581,30.9659,30.9503,30.9659,44917.0
2015-09-03 12:20:00,39.74,39.75,39.71,39.74,54020.0,30.9659,30.9737,30.9425,30.9659,54020.0
2015-09-03 12:25:00,39.73,39.74,39.7,39.71,31349.0,30.9581,30.9659,30.9347,30.9425,31349.0
2015-09-03 12:30:00,39.72,39.73,39.68,39.7,126251.0,30.9503,30.9581,30.9191,30.9347,126251.0
2015-09-03 12:35:00,39.7,39.7,39.65,39.65,56929.0,30.9347,30.9347,30.8958,30.8958,56929.0
2015-09-03 12:40:00,39.65,39.67,39.62,39.67,134979.0,30.8958,30.9114,30.8724,30.9114,134979.0
2015-09-03 12:45:00,39.67,39.68,39.66,39.66,45536.0,30.9114,30.9191,30.9036,30.9036,45536.0
2015-09-03 12:50:00,39.67,39.68,39.62,39.64,52853.0,30.9114,30.9191,30.8724,30.888,52853.0
2015-09-03 12:55:00,39.64,39.65,39.59,39.6,78371.0,30.888,30.8958,30.849,30.8568,78371.0
2015-09-03 13:00:00,39.6,39.61,39.56,39.59,24517.0,30.8568,30.8646,30.8256,30.849,24517.0
2015-09-03 13:05:00,39.58,39.58,39.39,39.45,197566.0,30.8412,30.8412,30.6932,30.7399,197566.0
2015-09-03 13:10:00,39.45,39.5,39.43,39.5,53053.0,30.7399,30.7789,30.7243,30.7789,53053.0
2015-09-03 13:15:00,39.5,39.55,39.49,39.51,118410.0,30.7789,30.8178,30.7711,30.7867,118410.0
2015-09-03 13:20:00,39.52,39.52,39.48,39.5,114351.0,30.7945,30.7945,30.7633,30.7789,114351.0
2015-09-03 13:25:00,39.5,39.56,39.5,39.53,186221.0,30.7789,30.8256,30.7789,30.8023,186221.0
2015-09-03 13:30:00,39.52,39.55,39.47,39.52,81919.0,30.7945,30.8178,30.7555,30.7945,81919.0
2015-09-03 13:35:00,39.52,39.52,39.48,39.48,62083.0,30.7945,30.7945,30.7633,30.7633,62083.0
2015-09-03 13:40:00,39.48,39.48,39.42,39.44,82513.0,30.7633,30.7633,30.7166,30.7321,82513.0
2015-09-03 13:45:00,39.44,39.51,39.44,39.49,79426.0,30.7321,30.7867,30.7321,30.7711,79426.0
2015-09-03 13:50:00,39.49,39.49,39.39,39.45,43604.0,30.7711,30.7711,30.6932,30.7399,43604.0
2015-09-03 13:55:00,39.46,39.46,39.34,39.35,22472.0,30.7477,30.7477,30.6542,30.662,22472.0
2015-09-03 14:00:00,39.35,39.39,39.31,39.39,105875.0,30.662,30.6932,30.6308,30.6932,105875.0
2015-09-03 14:05:00,39.38,39.42,39.28,39.28,82153.0,30.6854,30.7166,30.6075,30.6075,82153.0
2015-09-03 14:10:00,39.28,39.34,39.27,39.3,32282.0,30.6075,30.6542,30.5997,30.623,32282.0
2015-09-03 14:15:00,39.3,39.36,39.28,39.31,51072.0,30.623,30.6698,30.6075,30.6308,51072.0
2015-09-03 14:20:00,39.3,39.31,39.25,39.29,54772.0,30.623,30.6308,30.5841,30.6153,54772.0
2015-09-03 14:25:00,39.28,39.37,39.28,39.36,129666.0,30.6075,30.6776,30.6075,30.6698,129666.0
2015-09-03 14:30:00,39.35,39.38,39.33,39.33,26659.0,30.662,30.6854,30.6464,30.6464,26659.0
2015-09-03 14:35:00,39.34,39.4,39.32,39.4,52769.0,30.6542,30.701,30.6386,30.701,52769.0
2015-09-03 14:40:00,39.4,39.44,39.35,39.43,57829.0,30.701,30.7321,30.662,30.7243,57829.0
2015-09-03 14:45:00,39.43,39.43,39.38,39.39,31406.0,30.7243,30.7243,30.6854,30.6932,31406.0
2015-09-03 14:50:00,39.39,39.4,39.35,39.36,27484.0,30.6932,30.701,30.662,30.6698,27484.0
2015-09-03 14:55:00,39.36,39.37,39.29,39.34,24762.0,30.6698,30.6776,30.6153,30.6542,24762.0
2015-09-03 15:00:00,39.33,39.36,39.32,39.34,66126.0,30.6464,30.6698,30.6386,30.6542,66126.0
2015-09-03 15:05:00,39.34,39.37,39.25,39.26,136217.0,30.6542,30.6776,30.5841,30.5919,136217.0
2015-09-03 15:10:00,39.26,39.35,39.26,39.35,83161.0,30.5919,30.662,30.5919,30.662,83161.0
2015-09-03 15:15:00,39.34,39.35,39.28,39.31,64710.0,30.6542,30.662,30.6075,30.6308,64710.0
2015-09-03 15:20:00,39.31,39.35,39.29,39.29,70413.0,30.6308,30.662,30.6153,30.6153,70413.0
2015-09-03 15:25:00,39.28,39.29,39.22,39.26,85310.0,30.6075,30.6153,30.5607,30.5919,85310.0
2015-09-03 15:30:00,39.26,39.26,39.19,39.22,77534.0,30.5919,30.5919,30.5373,30.5607,77534.0
2015-09-03 15:35:00,39.21,39.24,39.11,39.17,174145.0,30.5529,30.5763,30.475,30.5217,174145.0
2015-09-03 15:40:00,39.17,39.24,39.13,39.22,141124.0,30.5217,30.5763,30.4906,30.5607,141124.0
2015-09-03 15:45:00,39.23,39.36,39.22,39.31,208622.0,30.5685,30.6698,30.5607,30.6308,208622.0
2015-09-03 15:50:00,39.31,39.35,39.28,39.33,179044.0,30.6308,30.662,30.6075,30.6464,179044.0
2015-09-03 15:55:00,39.34,39.41,39.27,39.28,464881.0,30.6542,30.7088,30.5997,30.6075,464881.0
2015-09-04 09:30:00,38.8,38.81,38.64,38.72,101515.0,30.2334,30.2412,30.1088,30.1711,101515.0
2015-09-04 09:35:00,38.71,38.88,38.69,38.82,92164.0,30.1633,30.2958,30.1477,30.249,92164.0
2015-09-04 09:40:00,38.82,38.9,38.78,38.81,97047.0,30.249,30.3114,30.2179,30.2412,97047.0
2015-09-04 09:45:00,38.81,38.86,38.65,38.69,100847.0,30.2412,30.2802,30.1166,30.1477,100847.0
2015-09-04 09:50:00,38.68,38.68,38.5,38.56,171372.0,30.1399,30.1399,29.9997,30.0464,171372.0
2015-09-04 09:55:00,38.56,38.59,38.52,38.59,52660.0,30.0464,30.0698,30.0153,30.0698,52660.0
2015-09-04 10:00:00,38.58,38.67,38.53,38.65,35880.0,30.062,30.1321,30.0231,30.1166,35880.0
2015-09-04 10:05:00,38.65,38.65,38.57,38.61,39317.0,30.1166,30.1166,30.0542,30.0854,39317.0
2015-09-04 10:10:00,38.6,38.67,38.6,38.67,46130.0,30.0776,30.1321,30.0776,30.1321,46130.0
2015-09-04 10:15:00,38.67,38.71,38.64,38.65,39604.0,30.1321,30.1633,30.1088,30.1166,39604.0
2015-09-04 10:20:00,38.64,38.71,38.62,38.64,42857.0,30.1088,30.1633,30.0932,30.1088,42857.0
2015-09-04 10:25:00,38.64,38.69,38.62,38.68,65454.0,30.1088,30.1477,30.0932,30.1399,65454.0
2015-09-04 10:30:00,38.68,38.74,38.66,38.67,24447.0,30.1399,30.1867,30.1244,30.1321,24447.0
2015-09-04 10:35:00,38.68,38.7,38.64,38.7,46837.0,30.1399,30.1555,30.1088,30.1555,46837.0
2015-09-04 10:40:00,38.7,38.72,38.62,38.65,87258.0,30.1555,30.1711,30.0932,30.1166,87258.0
2015-09-04 10:45:00,38.65,38.66,38.59,38.6,75849.0,30.1166,30.1244,30.0698,30.0776,75849.0
2015-09-04 10:50:00,38.6,38.6,38.52,38.55,50013.0,30.0776,30.0776,30.0153,30.0386,50013.0
2015-09-04 10:55:00,38.55,38.55,38.48,38.51,44056.0,30.0386,30.0386,29.9841,30.0075,44056.0
2015-09-04 11:00:00,38.52,38.59,38.52,38.52,53302.0,30.0153,30.0698,30.0153,30.0153,53302.0
2015-09-04 11:05:00,38.51,38.55,38.49,38.5,58333.0,30.0075,30.0386,29.9919,29.9997,58333.0
2015-09-04 11:10:00,38.51,38.56,38.5,38.56,55065.0,30.0075,30.0464,29.9997,30.0464,55065.0
2015-09-04 11:15:00,38.56,38.59,38.55,38.57,19099.0,30.0464,30.0698,30.0386,30.0542,19099.0
2015-09-04 11:20:00,38.57,38.57,38.5,38.53,27155.0,30.0542,30.0542,29.9997,30.0231,27155.0
2015-09-04 11:25:00,38.54,38.56,38.48,38.53,103024.0,30.0308,30.0464,29.9841,30.0231,103024.0
2015-09-04 11:30:00,38.53,38.53,38.48,38.5,102320.0,30.0231,30.0231,29.9841,29.9997,102320.0
2015-09-04 11:35:00,38.49,38.53,38.46,38.5,24583.0,29.9919,30.0231,29.9685,29.9997,24583.0
2015-09-04 11:40:00,38.51,38.54,38.49,38.53,17755.0,30.0075,30.0308,29.9919,30.0231,17755.0
2015-09-04 11:45:00,38.53,38.61,38.51,38.6,16066.0,30.0231,30.0854,30.0075,30.0776,16066.0
2015-09-04 11:50:00,38.61,38.65,38.6,38.61,38972.0,30.0854,30.1166,30.0776,30.0854,38972.0
2015-09-04 11:55:00,38.6,38.65,38.6,38.63,203316.0,30.0776,30.1166,30.0776,30.101,203316.0
2015-09-04 12:00:00,38.62,38.65,38.59,38.64,181561.0,30.0932,30.1166,30.0698,30.1088,181561.0
2015-09-04 12:05:00,38.64,38.66,38.58,38.58,95034.0,30.1088,30.1244,30.062,30.062,95034.0
2015-09-04 12:10:00,38.58,38.58,38.46,38.48,141518.0,30.062,30.062,29.9685,29.9841,141518.0
2015-09-04 12:15:00,38.48,38.53,38.45,38.46,73177.0,29.9841,30.0231,29.9607,29.9685,73177.0
2015-09-04 12:20:00,38.46,38.46,38.39,38.39,36369.0,29.9685,29.9685,29.914,29.914,36369.0
2015-09-04 12:25:00,38.4,38.41,38.33,38.33,59544.0,29.9218,29.9295,29.8672,29.8672,59544.0
2015-09-04 12:30:00,38.33,38.42,38.31,38.42,23322.0,29.8672,29.9373,29.8516,29.9373,23322.0
2015-09-04 12:35:00,38.42,38.5,38.41,38.47,58893.0,29.9373,29.9997,29.9295,29.9763,58893.0
2015-09-04 12:40:00,38.46,38.46,38.42,38.46,46838.0,29.9685,29.9685,29.9373,29.9685,46838.0
2015-09-04 12:45:00,38.45,38.51,38.43,38.5,71246.0,29.9607,30.0075,29.9451,29.9997,71246.0
2015-09-04 12:50:00,38.49,38.52,38.49,38.51,17442.0,29.9919,30.0153,29.9919,30.0075,17442.0
2015-09-04 12:55:00,38.51,38.52,38.47,38.48,29496.0,30.0075,30.0153,29.9763,29.9841,29496.0
2015-09-04 13:00:00,38.48,38.49,38.45,38.46,108555.0,29.9841,29.9919,29.9607,29.9685,108555.0
2015-09-04 13:05:00,38.46,38.54,38.46,38.5,55666.0,29.9685,30.0308,29.9685,29.9997,55666.0
2015-09-04 13:10:00,38.5,38.53,38.47,38.5,35589.0,29.9997,30.0231,29.9763,29.9997,35589.0
2015-09-04 13:15:00,38.5,38.51,38.47,38.47,48686.0,29.9997,30.0075,29.9763,29.9763,48686.0
2015-09-04 13:20:00,38.46,38.47,38.41,38.41,24970.0,29.9685,29.9763,29.9295,29.9295,24970.0
2015-09-04 13:25:00,38.42,38.44,38.39,38.43,14001.0,29.9373,29.9529,29.914,29.9451,14001.0
2015-09-04 13:30:00,38.43,38.46,38.4,38.45,23848.0,29.9451,29.9685,29.9218,29.9607,23848.0
2015-09-04 13:35:00,38.45,38.46,38.41,38.46,16264.0,29.9607,29.9685,29.9295,29.9685,16264.0
2015-09-04 13:40:00,38.45,38.47,38.4,38.41,20464.0,29.9607,29.9763,29.9218,29.9295,20464.0
2015-09-04 13:45:00,38.4,38.47,38.4,38.44,20216.0,29.9218,29.9763,29.9218,29.9529,20216.0
2015-09-04 13:50:00,38.43,38.48,38.43,38.46,44876.0,29.9451,29.9841,29.9451,29.9685,44876.0
2015-09-04 13:55:00,38.46,38.51,38.44,38.47,69159.0,29.9685,30.0075,29.9529,29.9763,69159.0
2015-09-04 14:00:00,38.46,38.47,38.4,38.41,23102.0,29.9685,29.9763,29.9218,29.9295,23102.0
2015-09-04 14:05:00,38.4,38.43,38.35,38.39,30809.0,29.9218,29.9451,29.8828,29.914,30809.0
2015-09-04 14:10:00,38.39,38.44,38.39,38.44,20514.0,29.914,29.9529,29.914,29.9529,20514.0
2015-09-04 14:15:00,38.44,38.45,38.37,38.39,60324.0,29.9529,29.9607,29.8984,29.914,60324.0
2015-09-04 14:20:00,38.38,38.4,38.32,38.32,34750.0,29.9062,29.9218,29.8594,29.8594,34750.0
2015-09-04 14:25:00,38.32,38.37,38.31,38.37,27680.0,29.8594,29.8984,29.8516,29.8984,27680.0
2015-09-04 14:30:00,38.37,38.38,38.34,38.35,13553.0,29.8984,29.9062,29.875,29.8828,13553.0
2015-09-04 14:35:00,38.34,38.36,38.31,38.34,25996.0,29.875,29.8906,29.8516,29.875,25996.0
2015-09-04 14:40:00,38.35,38.43,38.35,38.43,36928.0,29.8828,29.9451,29.8828,29.9451,36928.0
2015-09-04 14:45:00,38.43,38.5,38.43,38.48,52638.0,29.9451,29.9997,29.9451,29.9841,52638.0
2015-09-04 14:50:00,38.47,38.51,38.46,38.47,35817.0,29.9763,30.0075,29.9685,29.9763,35817.0
2015-09-04 14:55:00,38.46,38.51,38.44,38.51,29377.0,29.9685,30.0075,29.9529,30.0075,29377.0
2015-09-04 15:00:00,38.51,38.55,38.48,38.49,63756.0,30.0075,30.0386,29.9841,29.9919,63756.0
2015-09-04 15:05:00,38.5,38.57,38.49,38.52,34376.0,29.9997,30.0542,29.9919,30.0153,34376.0
2015-09-04 15:10:00,38.52,38.53,38.45,38.5,50736.0,30.0153,30.0231,29.9607,29.9997,50736.0
2015-09-04 15:15:00,38.5,38.52,38.45,38.5,63628.0,29.9997,30.0153,29.9607,29.9997,63628.0
2015-09-04 15:20:00,38.49,38.53,38.48,38.51,133742.0,29.9919,30.0231,29.9841,30.0075,133742.0
2015-09-04 15:25:00,38.51,38.55,38.46,38.54,70601.0,30.0075,30.0386,29.9685,30.0308,70601.0
2015-09-04 15:30:00,38.54,38.63,38.51,38.59,93133.0,30.0308,30.101,30.0075,30.0698,93133.0
2015-09-04 15:35:00,38.6,38.62,38.55,38.57,257737.0,30.0776,30.0932,30.0386,30.0542,257737.0
2015-09-04 15:40:00,38.56,38.62,38.55,38.59,173339.0,30.0464,30.0932,30.0386,30.0698,173339.0
2015-09-04 15:45:00,38.59,38.7,38.58,38.65,343487.0,30.0698,30.1555,30.062,30.1166,343487.0
2015-09-04 15:50:00,38.65,38.66,38.53,38.6,225443.0,30.1166,30.1244,30.0231,30.0776,225443.0
2015-09-04 15:55:00,38.59,38.61,38.48,38.48,493905.0,30.0698,30.0854,29.9841,29.9841,493905.0
2015-09-08 09:30:00,39.3,39.38,39.03,39.18,175758.0,30.623,30.6854,30.4127,30.5295,175758.0
2015-09-08 09:35:00,39.19,39.25,39.1,39.25,183264.0,30.5373,30.5841,30.4672,30.5841,183264.0
2015-09-08 09:40:00,39.25,39.32,39.22,39.28,98076.0,30.5841,30.6386,30.5607,30.6075,98076.0
2015-09-08 09:45:00,39.29,39.3,39.22,39.28,127608.0,30.6153,30.623,30.5607,30.6075,127608.0
2015-09-08 09:50:00,39.28,39.3,39.18,39.19,58749.0,30.6075,30.623,30.5295,30.5373,58749.0
2015-09-08 09:55:00,39.18,39.2,39.01,39.04,60466.0,30.5295,30.5451,30.3971,30.4205,60466.0
2015-09-08 10:00:00,39.05,39.07,38.97,39.0,35506.0,30.4282,30.4438,30.3659,30.3893,35506.0
2015-09-08 10:05:00,39.0,39.03,38.91,38.92,45442.0,30.3893,30.4127,30.3192,30.3269,45442.0
2015-09-08 10:10:00,38.92,38.95,38.87,38.9,59767.0,30.3269,30.3503,30.288,30.3114,59767.0
2015-09-08 10:15:00,38.89,38.93,38.88,38.93,46298.0,30.3036,30.3347,30.2958,30.3347,46298.0
2015-09-08 10:20:00,38.94,38.96,38.9,38.92,52231.0,30.3425,30.3581,30.3114,30.3269,52231.0
2015-09-08 10:25:00,38.92,39.02,38.89,39.0,29945.0,30.3269,30.4049,30.3036,30.3893,29945.0
2015-09-08 10:30:00,39.01,39.04,38.96,38.97,40224.0,30.3971,30.4205,30.3581,30.3659,40224.0
2015-09-08 10:35:00,38.96,38.98,38.92,38.92,45263.0,30.3581,30.3737,30.3269,30.3269,45263.0
2015-09-08 10:40:00,38.93,38.94,38.84,38.87,602523.0,30.3347,30.3425,30.2646,30.288,602523.0
2015-09-08 10:45:00,38.86,38.87,38.83,38.85,36924.0,30.2802,30.288,30.2568,30.2724,36924.0
2015-09-08 10:50:00,38.85,38.86,38.81,38.81,41198.0,30.2724,30.2802,30.2412,30.2412,41198.0
2015-09-08 10:55:00,38.81,38.83,38.76,38.82,76607.0,30.2412,30.2568,30.2023,30.249,76607.0
2015-09-08 11:00:00,38.82,38.86,38.81,38.81,40017.0,30.249,30.2802,30.2412,30.2412,40017.0
2015-09-08 11:05:00,38.81,38.84,38.79,38.82,27834.0,30.2412,30.2646,30.2256,30.249,27834.0
2015-09-08 11:10:00,38.82,38.86,38.81,38.83,28232.0,30.249,30.2802,30.2412,30.2568,28232.0
2015-09-08 11:15:00,38.83,38.88,38.83,38.87,20814.0,30.2568,30.2958,30.2568,30.288,20814.0
2015-09-08 11:20:00,38.86,38.88,38.84,38.88,27387.0,30.2802,30.2958,30.2646,30.2958,27387.0
2015-09-08 11:25:00,38.87,38.88,38.81,38.82,33910.0,30.288,30.2958,30.2412,30.249,33910.0
2015-09-08 11:30:00,38.82,38.85,38.78,38.79,77062.0,30.249,30.2724,30.2179,30.2256,77062.0
2015-09-08 11:35:00,38.78,38.81,38.77,38.79,27666.0,30.2179,30.2412,30.2101,30.2256,27666.0
2015-09-08 11:40:00,38.77,38.79,38.75,38.77,33157.0,30.2101,30.2256,30.1945,30.2101,33157.0
2015-09-08 11:45:00,38.77,38.79,38.76,38.77,24804.0,30.2101,30.2256,30.2023,30.2101,24804.0
2015-09-08 11:50:00,38.78,38.79,38.69,38.71,41563.0,30.2179,30.2256,30.1477,30.1633,41563.0
2015-09-08 11:55:00,38.7,38.73,38.69,38.73,38413.0,30.1555,30.1789,30.1477,30.1789,38413.0
2015-09-08 12:00:00,38.72,38.77,38.71,38.77,35133.0,30.1711,30.2101,30.1633,30.2101,35133.0
2015-09-08 12:05:00,38.77,38.83,38.76,38.81,36230.0,30.2101,30.2568,30.2023,30.2412,36230.0
2015-09-08 12:10:00,38.82,38.9,38.82,38.9,26253.0,30.249,30.3114,30.249,30.3114,26253.0
2015-09-08 12:15:00,38.9,39.01,38.89,39.01,74026.0,30.3114,30.3971,30.3036,30.3971,74026.0
2015-09-08 12:20:00,39.0,39.02,38.99,39.02,44303.0,30.3893,30.4049,30.3815,30.4049,44303.0
2015-09-08 12:25:00,39.01,39.04,38.98,39.01,68406.0,30.3971,30.4205,30.3737,30.3971,68406.0
2015-09-08 12:30:00,39.02,39.03,38.97,38.99,47376.0,30.4049,30.4127,30.3659,30.3815,47376.0
2015-09-08 12:35:00,38.99,39.02,38.99,39.0,73467.0,30.3815,30.4049,30.3815,30.3893,73467.0
2015-09-08 12:40:00,39.0,39.0,38.98,39.0,74122.0,30.3893,30.3893,30.3737,30.3893,74122.0
2015-09-08 12:45:00,39.0,39.03,39.0,39.03,29350.0,30.3893,30.4127,30.3893,30.4127,29350.0
2015-09-08 12:50:00,39.03,39.08,39.03,39.04,87064.0,30.4127,30.4516,30.4127,30.4205,87064.0
2015-09-08 12:55:00,39.04,39.04,38.98,38.99,17229.0,30.4205,30.4205,30.3737,30.3815,17229.0
2015-09-08 13:00:00,39.0,39.0,38.94,38.94,14629.0,30.3893,30.3893,30.3425,30.3425,14629.0
2015-09-08 13:05:00,38.94,38.95,38.92,38.93,10474.0,30.3425,30.3503,30.3269,30.3347,10474.0
2015-09-08 13:10:00,38.94,38.96,38.93,38.93,11580.0,30.3425,30.3581,30.3347,30.3347,11580.0
2015-09-08 13:15:00,38.93,38.96,38.93,38.93,10619.0,30.3347,30.3581,30.3347,30.3347,10619.0
2015-09-08 13:20:00,38.92,38.94,38.9,38.93,16283.0,30.3269,30.3425,30.3114,30.3347,16283.0
2015-09-08 13:25:00,38.93,38.95,38.91,38.94,20256.0,30.3347,30.3503,30.3192,30.3425,20256.0
2015-09-08 13:30:00,38.94,38.97,38.9,38.97,30043.0,30.3425,30.3659,30.3114,30.3659,30043.0
2015-09-08 13:35:00,38.97,39.02,38.96,39.01,32086.0,30.3659,30.4049,30.3581,30.3971,32086.0
2015-09-08 13:40:00,39.01,39.06,39.01,39.03,26295.0,30.3971,30.436,30.3971,30.4127,26295.0
2015-09-08 13:45:00,39.03,39.05,39.01,39.02,19087.0,30.4127,30.4282,30.3971,30.4049,19087.0
2015-09-08 13:50:00,39.02,39.05,39.02,39.05,15924.0,30.4049,30.4282,30.4049,30.4282,15924.0
2015-09-08 13:55:00,39.05,39.08,39.04,39.08,32866.0,30.4282,30.4516,30.4205,30.4516,32866.0
2015-09-08 14:00:00,39.08,39.12,39.07,39.11,76207.0,30.4516,30.4828,30.4438,30.475,76207.0
2015-09-08 14:05:00,39.11,39.11,39.09,39.1,17345.0,30.475,30.475,30.4594,30.4672,17345.0
2015-09-08 14:10:00,39.1,39.1,39.06,39.07,50445.0,30.4672,30.4672,30.436,30.4438,50445.0
2015-09-08 14:15:00,39.07,39.12,39.07,39.1,110443.0,30.4438,30.4828,30.4438,30.4672,110443.0
2015-09-08 14:20:00,39.1,39.13,39.1,39.11,39883.0,30.4672,30.4906,30.4672,30.475,39883.0
2015-09-08 14:25:00,39.12,39.15,39.11,39.14,43269.0,30.4828,30.5062,30.475,30.4984,43269.0
2015-09-08 14:30:00,39.14,39.2,39.14,39.2,33333.0,30.4984,30.5451,30.4984,30.5451,33333.0
2015-09-08 14:35:00,39.2,39.25,39.19,39.24,58550.0,30.5451,30.5841,30.5373,30.5763,58550.0
2015-09-08 14:40:00,39.24,39.28,39.23,39.28,29203.0,30.5763,30.6075,30.5685,30.6075,29203.0
2015-09-08 14:45:00,39.29,39.3,39.25,39.26,79284.0,30.6153,30.623,30.5841,30.5919,79284.0
2015-09-08 14:50:00,39.27,39.31,39.27,39.3,64182.0,30.5997,30.6308,30.5997,30.623,64182.0
2015-09-08 14:55:00,39.3,39.31,39.24,39.27,33928.0,30.623,30.6308,30.5763,30.5997,33928.0
2015-09-08 15:00:00,39.27,39.32,39.27,39.3,35360.0,30.5997,30.6386,30.5997,30.623,35360.0
2015-09-08 15:05:00,39.3,39.31,39.24,39.25,53336.0,30.623,30.6308,30.5763,30.5841,53336.0
2015-09-08 15:10:00,39.24,39.26,39.23,39.25,74175.0,30.5763,30.5919,30.5685,30.5841,74175.0
2015-09-08 15:15:00,39.25,39.26,39.23,39.25,60280.0,30.5841,30.5919,30.5685,30.5841,60280.0
2015-09-08 15:20:00,39.26,39.26,39.16,39.17,100696.0,30.5919,30.5919,30.514,30.5217,100696.0
2015-09-08 15:25:00,39.18,39.25,39.17,39.23,66236.0,30.5295,30.5841,30.5217,30.5685,66236.0
2015-09-08 15:30:00,39.23,39.25,39.2,39.23,85708.0,30.5685,30.5841,30.5451,30.5685,85708.0
2015-09-08 15:35:00,39.23,39.3,39.22,39.27,221280.0,30.5685,30.623,30.5607,30.5997,221280.0
2015-09-08 15:40:00,39.28,39.28,39.23,39.26,104505.0,30.6075,30.6075,30.5685,30.5919,104505.0
2015-09-08 15:45:00,39.26,39.32,39.25,39.31,149955.0,30.5919,30.6386,30.5841,30.6308,149955.0
2015-09-08 15:50:00,39.31,39.32,39.25,39.32,197592.0,30.6308,30.6386,30.5841,30.6386,197592.0
2015-09-08 15:55:00,39.32,39.33,39.3,39.33,347892.0,30.6386,30.6464,30.623,30.6464,347892.0
2015-09-09 09:30:00,39.98,40.11,39.87,40.04,192673.0,31.1529,31.2542,31.0672,31.1997,192673.0
2015-09-09 09:35:00,40.05,40.27,40.02,40.21,288163.0,31.2075,31.3789,31.1841,31.3321,288163.0
2015-09-09 09:40:00,40.2,40.2,39.98,39.98,143797.0,31.3243,31.3243,31.1529,31.1529,143797.0
2015-09-09 09:45:00,39.97,40.07,39.97,40.03,78107.0,31.1451,31.223,31.1451,31.1919,78107.0
2015-09-09 09:50:00,40.03,40.09,40.03,40.06,54411.0,31.1919,31.2386,31.1919,31.2152,54411.0
2015-09-09 09:55:00,40.07,40.07,39.97,39.98,54046.0,31.223,31.223,31.1451,31.1529,54046.0
2015-09-09 10:00:00,39.98,40.02,39.88,39.9,58779.0,31.1529,31.1841,31.075,31.0906,58779.0
2015-09-09 10:05:00,39.9,39.92,39.87,39.9,43111.0,31.0906,31.1062,31.0672,31.0906,43111.0
2015-09-09 10:10:00,39.89,39.91,39.79,39.81,95390.0,31.0828,31.0984,31.0049,31.0204,95390.0
2015-09-09 10:15:00,39.81,39.81,39.76,39.76,40840.0,31.0204,31.0204,30.9815,30.9815,40840.0
2015-09-09 10:20:00,39.77,39.84,39.74,39.83,46463.0,30.9893,31.0438,30.9659,31.036,46463.0
2015-09-09 10:25:00,39.83,39.91,39.83,39.84,41568.0,31.036,31.0984,31.036,31.0438,41568.0
2015-09-09 10:30:00,39.84,39.88,39.77,39.77,48586.0,31.0438,31.075,30.9893,30.9893,48586.0
2015-09-09 10:35:00,39.76,39.77,39.66,39.69,94938.0,30.9815,30.9893,30.9036,30.9269,94938.0
2015-09-09 10:40:00,39.69,39.76,39.66,39.76,38890.0,30.9269,30.9815,30.9036,30.9815,38890.0
2015-09-09 10:45:00,39.76,39.81,39.75,39.8,45161.0,30.9815,31.0204,30.9737,31.0127,45161.0
2015-09-09 10:50:00,39.79,39.79,39.7,39.72,31368.0,31.0049,31.0049,30.9347,30.9503,31368.0
2015-09-09 10:55:00,39.72,39.77,39.69,39.74,52410.0,30.9503,30.9893,30.9269,30.9659,52410.0
2015-09-09 11:00:00,39.75,39.81,39.74,39.8,36510.0,30.9737,31.0204,30.9659,31.0127,36510.0
2015-09-09 11:05:00,39.8,39.82,39.76,39.82,33426.0,31.0127,31.0282,30.9815,31.0282,33426.0
2015-09-09 11:10:00,39.82,39.9,39.82,39.9,38009.0,31.0282,31.0906,31.0282,31.0906,38009.0
2015-09-09 11:15:00,39.9,39.92,39.85,39.85,67863.0,31.0906,31.1062,31.0516,31.0516,67863.0
2015-09-09 11:20:00,39.84,39.85,39.78,39.82,33579.0,31.0438,31.0516,30.9971,31.0282,33579.0
2015-09-09 11:25:00,39.82,39.82,39.74,39.75,28331.0,31.0282,31.0282,30.9659,30.9737,28331.0
2015-09-09 11:30:00,39.76,39.83,39.76,39.81,29915.0,30.9815,31.036,30.9815,31.0204,29915.0
2015-09-09 11:35:00,39.8,39.81,39.72,39.73,55243.0,31.0127,31.0204,30.9503,30.9581,55243.0
2015-09-09 11:40:00,39.73,39.74,39.68,39.73,36813.0,30.9581,30.9659,30.9191,30.9581,36813.0
2015-09-09 11:45:00,39.72,39.75,39.71,39.73,51009.0,30.9503,30.9737,30.9425,30.9581,51009.0
2015-09-09 11:50:00,39.73,39.74,39.68,39.72,27094.0,30.9581,30.9659,30.9191,30.9503,27094.0
2015-09-09 11:55:00,39.72,39.76,39.72,39.75,30423.0,30.9503,30.9815,30.9503,30.9737,30423.0
2015-09-09 12:00:00,39.75,39.79,39.73,39.73,18610.0,30.9737,31.0049,30.9581,30.9581,18610.0
2015-09-09 12:05:00,39.73,39.77,39.69,39.77,21514.0,30.9581,30.9893,30.9269,30.9893,21514.0
2015-09-09 12:10:00,39.77,39.79,39.76,39.78,16045.0,30.9893,31.0049,30.9815,30.9971,16045.0
2015-09-09 12:15:00,39.79,39.85,39.79,39.85,12905.0,31.0049,31.0516,31.0049,31.0516,12905.0
2015-09-09 12:20:00,39.85,39.88,39.84,39.84,24097.0,31.0516,31.075,31.0438,31.0438,24097.0
2015-09-09 12:25:00,39.84,39.86,39.8,39.85,28435.0,31.0438,31.0594,31.0127,31.0516,28435.0
2015-09-09 12:30:00,39.85,39.88,39.82,39.82,61630.0,31.0516,31.075,31.0282,31.0282,61630.0
2015-09-09 12:35:00,39.81,39.81,39.72,39.73,65198.0,31.0204,31.0204,30.9503,30.9581,65198.0
2015-09-09 12:40:00,39.73,39.73,39.69,39.71,44046.0,30.9581,30.9581,30.9269,30.9425,44046.0
2015-09-09 12:45:00,39.72,39.73,39.68,39.69,19916.0,30.9503,30.9581,30.9191,30.9269,19916.0
2015-09-09 12:50:00,39.69,39.69,39.6,39.61,42690.0,30.9269,30.9269,30.8568,30.8646,42690.0
2015-09-09 12:55:00,39.6,39.6,39.54,39.58,39638.0,30.8568,30.8568,30.8101,30.8412,39638.0
2015-09-09 13:00:00,39.58,39.6,39.56,39.6,52732.0,30.8412,30.8568,30.8256,30.8568,52732.0
2015-09-09 13:05:00,39.59,39.62,39.58,39.59,33910.0,30.849,30.8724,30.8412,30.849,33910.0
2015-09-09 13:10:00,39.6,39.62,39.58,39.62,19290.0,30.8568,30.8724,30.8412,30.8724,19290.0
2015-09-09 13:15:00,39.62,39.7,39.62,39.69,30625.0,30.8724,30.9347,30.8724,30.9269,30625.0
2015-09-09 13:20:00,39.68,39.71,39.62,39.62,33437.0,30.9191,30.9425,30.8724,30.8724,33437.0
2015-09-09 13:25:00,39.61,39.62,39.49,39.51,65037.0,30.8646,30.8724,30.7711,30.7867,65037.0
2015-09-09 13:30:00,39.5,39.51,39.45,39.48,87044.0,30.7789,30.7867,30.7399,30.7633,87044.0
2015-09-09 13:35:00,39.49,39.5,39.44,39.45,38856.0,30.7711,30.7789,30.7321,30.7399,38856.0
2015-09-09 13:40:00,39.45,39.46,39.38,39.39,46623.0,30.7399,30.7477,30.6854,30.6932,46623.0
2015-09-09 13:45:00,39.38,39.44,39.37,39.43,19976.0,30.6854,30.7321,30.6776,30.7243,19976.0
2015-09-09 13:50:00,39.43,39.43,39.31,39.34,83678.0,30.7243,30.7243,30.6308,30.6542,83678.0
2015-09-09 13:55:00,39.33,39.33,39.25,39.27,45123.0,30.6464,30.6464,30.5841,30.5997,45123.0
2015-09-09 14:00:00,39.27,39.31,39.24,39.27,38460.0,30.5997,30.6308,30.5763,30.5997,38460.0
2015-09-09 14:05:00,39.27,39.3,39.22,39.29,86889.0,30.5997,30.623,30.5607,30.6153,86889.0
2015-09-09 14:10:00,39.29,39.33,39.28,39.3,54456.0,30.6153,30.6464,30.6075,30.623,54456.0
2015-09-09 14:15:00,39.3,39.3,39.24,39.26,50526.0,30.623,30.623,30.5763,30.5919,50526.0
2015-09-09 14:20:00,39.25,39.26,39.18,39.22,44365.0,30.5841,30.5919,30.5295,30.5607,44365.0
2015-09-09 14:25:00,39.22,39.26,39.16,39.2,36103.0,30.5607,30.5919,30.514,30.5451,36103.0
2015-09-09 14:30:00,39.2,39.21,39.15,39.17,60082.0,30.5451,30.5529,30.5062,30.5217,60082.0
2015-09-09 14:35:00,39.17,39.25,39.17,39.22,31478.0,30.5217,30.5841,30.5217,30.5607,31478.0
2015-09-09 14:40:00,39.22,39.23,39.1,39.13,69961.0,30.5607,30.5685,30.4672,30.4906,69961.0
2015-09-09 14:45:00,39.14,39.22,39.13,39.2,45318.0,30.4984,30.5607,30.4906,30.5451,45318.0
2015-09-09 14:50:00,39.2,39.28,39.18,39.25,42731.0,30.5451,30.6075,30.5295,30.5841,42731.0
2015-09-09 14:55:00,39.25,39.28,39.23,39.25,40367.0,30.5841,30.6075,30.5685,30.5841,40367.0
2015-09-09 15:00:00,39.25,39.31,39.16,39.31,65874.0,30.5841,30.6308,30.514,30.6308,65874.0
2015-09-09 15:05:00,39.3,39.39,39.29,39.38,123085.0,30.623,30.6932,30.6153,30.6854,123085.0
2015-09-09 15:10:00,39.38,39.4,39.27,39.35,83750.0,30.6854,30.701,30.5997,30.662,83750.0
2015-09-09 15:15:00,39.34,39.4,39.26,39.36,90068.0,30.6542,30.701,30.5919,30.6698,90068.0
2015-09-09 15:20:00,39.37,39.38,39.32,39.35,65937.0,30.6776,30.6854,30.6386,30.662,65937.0
2015-09-09 15:25:00,39.35,39.37,39.21,39.24,78918.0,30.662,30.6776,30.5529,30.5763,78918.0
2015-09-09 15:30:00,39.25,39.25,39.08,39.15,115386.0,30.5841,30.5841,30.4516,30.5062,115386.0
2015-09-09 15:35:00,39.14,39.2,39.06,39.07,127508.0,30.4984,30.5451,30.436,30.4438,127508.0
2015-09-09 15:40:00,39.06,39.07,38.96,38.97,176340.0,30.436,30.4438,30.3581,30.3659,176340.0
2015-09-09 15:45:00,38.96,39.01,38.94,39.0,198942.0,30.3581,30.3971,30.3425,30.3893,198942.0
2015-09-09 15:50:00,39.0,39.03,38.91,38.93,185144.0,30.3893,30.4127,30.3192,30.3347,185144.0
2015-09-09 15:55:00,38.93,39.0,38.88,38.98,297818.0,30.3347,30.3893,30.2958,30.3737,297818.0
2015-09-10 09:30:00,38.77,39.02,38.65,38.96,67204.0,30.2101,30.4049,30.1166,30.3581,67204.0
2015-09-10 09:35:00,38.95,39.01,38.83,38.96,53145.0,30.3503,30.3971,30.2568,30.3581,53145.0
2015-09-10 09:40:00,38.96,39.14,38.96,39.01,129688.0,30.3581,30.4984,30.3581,30.3971,129688.0
2015-09-10 09:45:00,39.01,39.11,39.0,39.07,60760.0,30.3971,30.475,30.3893,30.4438,60760.0
2015-09-10 09:50:00,39.07,39.12,38.93,38.97,56038.0,30.4438,30.4828,30.3347,30.3659,56038.0
2015-09-10 09:55:00,38.97,39.0,38.87,38.87,29146.0,30.3659,30.3893,30.288,30.288,29146.0
2015-09-10 10:00:00,38.86,38.96,38.82,38.86,49146.0,30.2802,30.3581,30.249,30.2802,49146.0
2015-09-10 10:05:00,38.86,38.95,38.86,38.91,29329.0,30.2802,30.3503,30.2802,30.3192,29329.0
2015-09-10 10:10:00,38.92,38.93,38.84,38.88,34759.0,30.3269,30.3347,30.2646,30.2958,34759.0
2015-09-10 10:15:00,38.89,38.96,38.85,38.96,54879.0,30.3036,30.3581,30.2724,30.3581,54879.0
2015-09-10 10:20:00,38.96,38.99,38.88,38.89,50325.0,30.3581,30.3815,30.2958,30.3036,50325.0
2015-09-10 10:25:00,38.89,38.92,38.84,38.92,62333.0,30.3036,30.3269,30.2646,30.3269,62333.0
2015-09-10 10:30:00,38.93,39.04,38.92,39.04,40555.0,30.3347,30.4205,30.3269,30.4205,40555.0
2015-09-10 10:35:00,39.05,39.21,39.04,39.2,71292.0,30.4282,30.5529,30.4205,30.5451,71292.0
2015-09-10 10:40:00,39.2,39.29,39.19,39.23,93210.0,30.5451,30.6153,30.5373,30.5685,93210.0
2015-09-10 10:45:00,39.24,39.28,39.23,39.27,67363.0,30.5763,30.6075,30.5685,30.5997,67363.0
2015-09-10 10:50:00,39.27,39.32,39.23,39.24,31346.0,30.5997,30.6386,30.5685,30.5763,31346.0
2015-09-10 10:55:00,39.24,39.27,39.2,39.2,38284.0,30.5763,30.5997,30.5451,30.5451,38284.0
2015-09-10 11:00:00,39.21,39.21,39.14,39.14,32058.0,30.5529,30.5529,30.4984,30.4984,32058.0
2015-09-10 11:05:00,39.14,39.16,39.07,39.07,33973.0,30.4984,30.514,30.4438,30.4438,33973.0
2015-09-10 11:10:00,39.08,39.09,39.01,39.02,29499.0,30.4516,30.4594,30.3971,30.4049,29499.0
2015-09-10 11:15:00,39.01,39.03,38.96,38.96,51267.0,30.3971,30.4127,30.3581,30.3581,51267.0
2015-09-10 11:20:00,38.96,39.0,38.92,39.0,96266.0,30.3581,30.3893,30.3269,30.3893,96266.0
2015-09-10 11:25:00,39.0,39.03,38.96,39.02,44972.0,30.3893,30.4127,30.3581,30.4049,44972.0
2015-09-10 11:30:00,39.03,39.09,39.03,39.06,37869.0,30.4127,30.4594,30.4127,30.436,37869.0
2015-09-10 11:35:00,39.06,39.15,39.05,39.13,103051.0,30.436,30.5062,30.4282,30.4906,103051.0
2015-09-10 11:40:00,39.13,39.18,39.09,39.14,43392.0,30.4906,30.5295,30.4594,30.4984,43392.0
2015-09-10 11:45:00,39.15,39.16,39.09,39.09,32960.0,30.5062,30.514,30.4594,30.4594,32960.0
2015-09-10 11:50:00,39.09,39.12,39.03,39.12,35646.0,30.4594,30.4828,30.4127,30.4828,35646.0
2015-09-10 11:55:00,39.12,39.18,39.07,39.16,35158.0,30.4828,30.5295,30.4438,30.514,35158.0
2015-09-10 12:00:00,39.17,39.19,39.13,39.16,29599.0,30.5217,30.5373,30.4906,30.514,29599.0
2015-09-10 12:05:00,39.17,39.25,39.1,39.25,31346.0,30.5217,30.5841,30.4672,30.5841,31346.0
2015-09-10 12:10:00,39.25,39.27,39.2,39.23,43855.0,30.5841,30.5997,30.5451,30.5685,43855.0
2015-09-10 12:15:00,39.24,39.27,39.19,39.2,76287.0,30.5763,30.5997,30.5373,30.5451,76287.0
2015-09-10 12:20:00,39.2,39.24,39.2,39.22,69380.0,30.5451,30.5763,30.5451,30.5607,69380.0
2015-09-10 12:25:00,39.21,39.25,39.19,39.22,128106.0,30.5529,30.5841,30.5373,30.5607,128106.0
2015-09-10 12:30:00,39.22,39.28,39.2,39.26,65790.0,30.5607,30.6075,30.5451,30.5919,65790.0
2015-09-10 12:35:00,39.27,39.31,39.26,39.31,30762.0,30.5997,30.6308,30.5919,30.6308,30762.0
2015-09-10 12:40:00,39.31,39.31,39.25,39.26,70418.0,30.6308,30.6308,30.5841,30.5919,70418.0
2015-09-10 12:45:00,39.25,39.33,39.22,39.33,90061.0,30.5841,30.6464,30.5607,30.6464,90061.0
2015-09-10 12:50:00,39.33,39.33,39.27,39.3,53446.0,30.6464,30.6464,30.5997,30.623,53446.0
2015-09-10 12:55:00,39.29,39.33,39.23,39.29,85446.0,30.6153,30.6464,30.5685,30.6153,85446.0
2015-09-10 13:00:00,39.29,39.29,39.19,39.26,60928.0,30.6153,30.6153,30.5373,30.5919,60928.0
2015-09-10 13:05:00,39.26,39.29,39.25,39.25,81682.0,30.5919,30.6153,30.5841,30.5841,81682.0
2015-09-10 13:10:00,39.26,39.3,39.25,39.25,61106.0,30.5919,30.623,30.5841,30.5841,61106.0
2015-09-10 13:15:00,39.25,39.31,39.25,39.29,34820.0,30.5841,30.6308,30.5841,30.6153,34820.0
2015-09-10 13:20:00,39.29,39.39,39.27,39.39,49838.0,30.6153,30.6932,30.5997,30.6932,49838.0
2015-09-10 13:25:00,39.38,39.49,39.35,39.48,51843.0,30.6854,30.7711,30.662,30.7633,51843.0
2015-09-10 13:30:00,39.48,39.54,39.47,39.51,51666.0,30.7633,30.8101,30.7555,30.7867,51666.0
2015-09-10 13:35:00,39.51,39.59,39.49,39.55,83401.0,30.7867,30.849,30.7711,30.8178,83401.0
2015-09-10 13:40:00,39.55,39.56,39.47,39.52,96645.0,30.8178,30.8256,30.7555,30.7945,96645.0
2015-09-10 13:45:00,39.52,39.53,39.46,39.52,46478.0,30.7945,30.8023,30.7477,30.7945,46478.0
2015-09-10 13:50:00,39.52,39.55,39.47,39.47,35319.0,30.7945,30.8178,30.7555,30.7555,35319.0
2015-09-10 13:55:00,39.47,39.54,39.46,39.54,28621.0,30.7555,30.8101,30.7477,30.8101,28621.0
2015-09-10 14:00:00,39.55,39.6,39.5,39.54,76253.0,30.8178,30.8568,30.7789,30.8101,76253.0
2015-09-10 14:05:00,39.54,39.58,39.52,39.52,41856.0,30.8101,30.8412,30.7945,30.7945,41856.0
2015-09-10 14:10:00,39.52,39.54,39.48,39.48,101915.0,30.7945,30.8101,30.7633,30.7633,101915.0
2015-09-10 14:15:00,39.48,39.5,39.4,39.45,49362.0,30.7633,30.7789,30.701,30.7399,49362.0
2015-09-10 14:20:00,39.44,39.45,39.42,39.44,94464.0,30.7321,30.7399,30.7166,30.7321,94464.0
2015-09-10 14:25:00,39.44,39.46,39.41,39.45,33029.0,30.7321,30.7477,30.7088,30.7399,33029.0
2015-09-10 14:30:00,39.45,39.49,39.43,39.43,43019.0,30.7399,30.7711,30.7243,30.7243,43019.0
2015-09-10 14:35:00,39.43,39.47,39.43,39.44,24257.0,30.7243,30.7555,30.7243,30.7321,24257.0
2015-09-10 14:40:00,39.44,39.51,39.43,39.48,36083.0,30.7321,30.7867,30.7243,30.7633,36083.0
2015-09-10 14:45:00,39.48,39.49,39.42,39.43,27670.0,30.7633,30.7711,30.7166,30.7243,27670.0
2015-09-10 14:50:00,39.44,39.49,39.43,39.46,39247.0,30.7321,30.7711,30.7243,30.7477,39247.0
2015-09-10 14:55:00,39.46,39.46,39.35,39.36,25357.0,30.7477,30.7477,30.662,30.6698,25357.0
2015-09-10 15:00:00,39.36,39.38,39.3,39.32,45903.0,30.6698,30.6854,30.623,30.6386,45903.0
2015-09-10 15:05:00,39.32,39.37,39.32,39.35,28600.0,30.6386,30.6776,30.6386,30.662,28600.0
2015-09-10 15:10:00,39.36,39.4,39.32,39.36,49049.0,30.6698,30.701,30.6386,30.6698,49049.0
2015-09-10 15:15:00,39.37,39.44,39.33,39.34,78856.0,30.6776,30.7321,30.6464,30.6542,78856.0
2015-09-10 15:20:00,39.35,39.37,39.26,39.29,100851.0,30.662,30.6776,30.5919,30.6153,100851.0
2015-09-10 15:25:00,39.28,39.32,39.24,39.3,76259.0,30.6075,30.6386,30.5763,30.623,76259.0
2015-09-10 15:30:00,39.29,39.29,39.2,39.24,75654.0,30.6153,30.6153,30.5451,30.5763,75654.0
2015-09-10 15:35:00,39.25,39.3,39.19,39.25,105064.0,30.5841,30.623,30.5373,30.5841,105064.0
2015-09-10 15:40:00,39.25,39.25,39.18,39.22,125123.0,30.5841,30.5841,30.5295,30.5607,125123.0
2015-09-10 15:45:00,39.21,39.25,39.14,39.23,138106.0,30.5529,30.5841,30.4984,30.5685,138106.0
2015-09-10 15:50:00,39.24,39.29,39.18,39.26,145883.0,30.5763,30.6153,30.5295,30.5919,145883.0
2015-09-10 15:55:00,39.26,39.35,39.25,39.32,369412.0,30.5919,30.662,30.5841,30.6386,369412.0
2015-09-11 09:30:00,39.04,39.19,38.77,39.04,59907.0,30.4205,30.5373,30.2101,30.4205,59907.0
2015-09-11 09:35:00,39.02,39.16,39.0,39.08,58051.0,30.4049,30.514,30.3893,30.4516,58051.0
2015-09-11 09:40:00,39.06,39.17,39.04,39.1,84917.0,30.436,30.5217,30.4205,30.4672,84917.0
2015-09-11 09:45:00,39.1,39.1,38.98,39.0,54340.0,30.4672,30.4672,30.3737,30.3893,54340.0
2015-09-11 09:50:00,39.0,39.03,38.95,38.96,40103.0,30.3893,30.4127,30.3503,30.3581,40103.0
2015-09-11 09:55:00,38.96,38.99,38.85,38.85,35217.0,30.3581,30.3815,30.2724,30.2724,35217.0
2015-09-11 10:00:00,38.83,38.89,38.8,38.84,27610.0,30.2568,30.3036,30.2334,30.2646,27610.0
2015-09-11 10:05:00,38.84,38.87,38.79,38.85,16301.0,30.2646,30.288,30.2256,30.2724,16301.0
2015-09-11 10:10:00,38.84,38.86,38.81,38.83,17389.0,30.2646,30.2802,30.2412,30.2568,17389.0
2015-09-11 10:15:00,38.82,38.91,38.79,38.9,20927.0,30.249,30.3192,30.2256,30.3114,20927.0
2015-09-11 10:20:00,38.89,38.9,38.86,38.88,15722.0,30.3036,30.3114,30.2802,30.2958,15722.0
2015-09-11 10:25:00,38.88,38.91,38.84,38.84,12769.0,30.2958,30.3192,30.2646,30.2646,12769.0
2015-09-11 10:30:00,38.84,38.88,38.83,38.86,13102.0,30.2646,30.2958,30.2568,30.2802,13102.0
2015-09-11 10:35:00,38.85,38.85,38.81,38.85,17533.0,30.2724,30.2724,30.2412,30.2724,17533.0
2015-09-11 10:40:00,38.86,38.9,38.84,38.89,14982.0,30.2802,30.3114,30.2646,30.3036,14982.0
2015-09-11 10:45:00,38.9,38.92,38.86,38.88,19010.0,30.3114,30.3269,30.2802,30.2958,19010.0
2015-09-11 10:50:00,38.87,38.87,38.78,38.79,17790.0,30.288,30.288,30.2179,30.2256,17790.0
2015-09-11 10:55:00,38.79,38.8,38.75,38.77,25333.0,30.2256,30.2334,30.1945,30.2101,25333.0
2015-09-11 11:00:00,38.78,38.85,38.77,38.85,44352.0,30.2179,30.2724,30.2101,30.2724,44352.0
2015-09-11 11:05:00,38.86,38.93,38.85,38.9,55586.0,30.2802,30.3347,30.2724,30.3114,55586.0
2015-09-11 11:10:00,38.91,38.98,38.91,38.97,85029.0,30.3192,30.3737,30.3192,30.3659,85029.0
2015-09-11 11:15:00,38.97,39.01,38.94,39.01,91697.0,30.3659,30.3971,30.3425,30.3971,91697.0
2015-09-11 11:20:00,39.02,39.02,38.97,39.01,52590.0,30.4049,30.4049,30.3659,30.3971,52590.0
2015-09-11 11:25:00,39.01,39.08,39.0,39.07,31777.0,30.3971,30.4516,30.3893,30.4438,31777.0
2015-09-11 11:30:00,39.07,39.09,39.02,39.03,37536.0,30.4438,30.4594,30.4049,30.4127,37536.0
2015-09-11 11:35:00,39.03,39.14,39.01,39.13,30506.0,30.4127,30.4984,30.3971,30.4906,30506.0
2015-09-11 11:40:00,39.13,39.19,39.11,39.19,70294.0,30.4906,30.5373,30.475,30.5373,70294.0
2015-09-11 11:45:00,39.19,39.19,39.12,39.18,36966.0,30.5373,30.5373,30.4828,30.5295,36966.0
2015-09-11 11:50:00,39.18,39.3,39.18,39.26,39981.0,30.5295,30.623,30.5295,30.5919,39981.0
2015-09-11 11:55:00,39.26,39.28,39.23,39.24,25133.0,30.5919,30.6075,30.5685,30.5763,25133.0
2015-09-11 12:00:00,39.24,39.34,39.22,39.33,46190.0,30.5763,30.6542,30.5607,30.6464,46190.0
2015-09-11 12:05:00,39.32,39.33,39.27,39.27,11929.0,30.6386,30.6464,30.5997,30.5997,11929.0
2015-09-11 12:10:00,39.26,39.36,39.26,39.34,21512.0,30.5919,30.6698,30.5919,30.6542,21512.0
2015-09-11 12:15:00,39.35,39.37,39.3,39.31,24437.0,30.662,30.6776,30.623,30.6308,24437.0
2015-09-11 12:20:00,39.31,39.31,39.27,39.28,11654.0,30.6308,30.6308,30.5997,30.6075,11654.0
2015-09-11 12:25:00,39.28,39.35,39.26,39.35,32469.0,30.6075,30.662,30.5919,30.662,32469.0
2015-09-11 12:30:00,39.34,39.38,39.32,39.32,63527.0,30.6542,30.6854,30.6386,30.6386,63527.0
2015-09-11 12:35:00,39.33,39.35,39.27,39.27,28636.0,30.6464,30.662,30.5997,30.5997,28636.0
2015-09-11 12:40:00,39.28,39.32,39.26,39.32,24318.0,30.6075,30.6386,30.5919,30.6386,24318.0
2015-09-11 12:45:00,39.31,39.36,39.3,39.34,44673.0,30.6308,30.6698,30.623,30.6542,44673.0
2015-09-11 12:50:00,39.34,39.36,39.31,39.31,34707.0,30.6542,30.6698,30.6308,30.6308,34707.0
2015-09-11 12:55:00,39.31,39.33,39.28,39.31,9903.0,30.6308,30.6464,30.6075,30.6308,9903.0
2015-09-11 13:00:00,39.31,39.31,39.28,39.29,63355.0,30.6308,30.6308,30.6075,30.6153,63355.0
2015-09-11 13:05:00,39.28,39.29,39.23,39.23,14471.0,30.6075,30.6153,30.5685,30.5685,14471.0
2015-09-11 13:10:00,39.24,39.26,39.22,39.25,22383.0,30.5763,30.5919,30.5607,30.5841,22383.0
2015-09-11 13:15:00,39.25,39.25,39.21,39.23,31347.0,30.5841,30.5841,30.5529,30.5685,31347.0
2015-09-11 13:20:00,39.22,39.23,39.2,39.2,58684.0,30.5607,30.5685,30.5451,30.5451,58684.0
2015-09-11 13:25:00,39.2,39.23,39.19,39.2,51969.0,30.5451,30.5685,30.5373,30.5451,51969.0
2015-09-11 13:30:00,39.2,39.22,39.17,39.17,21493.0,30.5451,30.5607,30.5217,30.5217,21493.0
2015-09-11 13:35:00,39.17,39.17,39.13,39.17,15323.0,30.5217,30.5217,30.4906,30.5217,15323.0
2015-09-11 13:40:00,39.17,39.21,39.15,39.21,33087.0,30.5217,30.5529,30.5062,30.5529,33087.0
2015-09-11 13:45:00,39.21,39.23,39.19,39.22,46142.0,30.5529,30.5685,30.5373,30.5607,46142.0
2015-09-11 13:50:00,39.22,39.25,39.21,39.25,12466.0,30.5607,30.5841,30.5529,30.5841,12466.0
2015-09-11 13:55:00,39.25,39.26,39.24,39.25,13526.0,30.5841,30.5919,30.5763,30.5841,13526.0
2015-09-11 14:00:00,39.25,39.26,39.22,39.25,102485.0,30.5841,30.5919,30.5607,30.5841,102485.0
2015-09-11 14:05:00,39.25,39.29,39.24,39.27,48590.0,30.5841,30.6153,30.5763,30.5997,48590.0
2015-09-11 14:10:00,39.27,39.31,39.27,39.29,32385.0,30.5997,30.6308,30.5997,30.6153,32385.0
2015-09-11 14:15:00,39.29,39.31,39.28,39.3,20438.0,30.6153,30.6308,30.6075,30.623,20438.0
2015-09-11 14:20:00,39.3,39.36,39.3,39.36,69083.0,30.623,30.6698,30.623,30.6698,69083.0
2015-09-11 14:25:00,39.35,39.36,39.32,39.35,40912.0,30.662,30.6698,30.6386,30.662,40912.0
2015-09-11 14:30:00,39.34,39.44,39.34,39.39,80806.0,30.6542,30.7321,30.6542,30.6932,80806.0
2015-09-11 14:35:00,39.4,39.45,39.39,39.44,53447.0,30.701,30.7399,30.6932,30.7321,53447.0
2015-09-11 14:40:00,39.44,39.45,39.39,39.41,50854.0,30.7321,30.7399,30.6932,30.7088,50854.0
2015-09-11 14:45:00,39.41,39.44,39.4,39.44,45562.0,30.7088,30.7321,30.701,30.7321,45562.0
2015-09-11 14:50:00,39.44,39.45,39.39,39.41,30056.0,30.7321,30.7399,30.6932,30.7088,30056.0
2015-09-11 14:55:00,39.41,39.45,39.4,39.43,67891.0,30.7088,30.7399,30.701,30.7243,67891.0
2015-09-11 15:00:00,39.43,39.45,39.42,39.44,45510.0,30.7243,30.7399,30.7166,30.7321,45510.0
2015-09-11 15:05:00,39.44,39.51,39.43,39.47,117848.0,30.7321,30.7867,30.7243,30.7555,117848.0
2015-09-11 15:10:00,39.48,39.5,39.46,39.5,49427.0,30.7633,30.7789,30.7477,30.7789,49427.0
2015-09-11 15:15:00,39.5,39.52,39.44,39.44,48459.0,30.7789,30.7945,30.7321,30.7321,48459.0
2015-09-11 15:20:00,39.44,39.46,39.42,39.43,88125.0,30.7321,30.7477,30.7166,30.7243,88125.0
2015-09-11 15:25:00,39.43,39.47,39.42,39.45,38261.0,30.7243,30.7555,30.7166,30.7399,38261.0
2015-09-11 15:30:00,39.44,39.44,39.38,39.39,80311.0,30.7321,30.7321,30.6854,30.6932,80311.0
2015-09-11 15:35:00,39.4,39.45,39.39,39.45,66012.0,30.701,30.7399,30.6932,30.7399,66012.0
2015-09-11 15:40:00,39.44,39.44,39.36,39.37,70181.0,30.7321,30.7321,30.6698,30.6776,70181.0
2015-09-11 15:45:00,39.37,39.39,39.34,39.38,186397.0,30.6776,30.6932,30.6542,30.6854,186397.0
2015-09-11 15:50:00,39.38,39.42,39.38,39.41,116396.0,30.6854,30.7166,30.6854,30.7088,116396.0
2015-09-11 15:55:00,39.41,39.57,39.4,39.55,290295.0,30.7088,30.8334,30.701,30.8178,290295.0
2015-09-14 09:30:00,39.5,39.62,39.36,39.37,110326.0,30.7789,30.8724,30.6698,30.6776,110326.0
2015-09-14 09:35:00,39.38,39.39,39.22,39.29,294740.0,30.6854,30.6932,30.5607,30.6153,294740.0
2015-09-14 09:40:00,39.29,39.35,39.27,39.33,73780.0,30.6153,30.662,30.5997,30.6464,73780.0
2015-09-14 09:45:00,39.34,39.37,39.28,39.37,94392.0,30.6542,30.6776,30.6075,30.6776,94392.0
2015-09-14 09:50:00,39.37,39.43,39.34,39.41,37230.0,30.6776,30.7243,30.6542,30.7088,37230.0
2015-09-14 09:55:00,39.42,39.45,39.4,39.44,23321.0,30.7166,30.7399,30.701,30.7321,23321.0
2015-09-14 10:00:00,39.44,39.48,39.43,39.48,21665.0,30.7321,30.7633,30.7243,30.7633,21665.0
2015-09-14 10:05:00,39.48,39.58,39.48,39.56,39588.0,30.7633,30.8412,30.7633,30.8256,39588.0
2015-09-14 10:10:00,39.56,39.56,39.5,39.5,31699.0,30.8256,30.8256,30.7789,30.7789,31699.0
2015-09-14 10:15:00,39.5,39.52,39.49,39.49,27866.0,30.7789,30.7945,30.7711,30.7711,27866.0
2015-09-14 10:20:00,39.49,39.51,39.47,39.51,26142.0,30.7711,30.7867,30.7555,30.7867,26142.0
2015-09-14 10:25:00,39.51,39.51,39.45,39.48,48889.0,30.7867,30.7867,30.7399,30.7633,48889.0
2015-09-14 10:30:00,39.49,39.53,39.48,39.53,21793.0,30.7711,30.8023,30.7633,30.8023,21793.0
2015-09-14 10:35:00,39.53,39.64,39.5,39.62,20887.0,30.8023,30.888,30.7789,30.8724,20887.0
2015-09-14 10:40:00,39.62,39.64,39.59,39.64,18855.0,30.8724,30.888,30.849,30.888,18855.0
2015-09-14 10:45:00,39.64,39.64,39.59,39.63,19874.0,30.888,30.888,30.849,30.8802,19874.0
2015-09-14 10:50:00,39.63,39.63,39.57,39.61,19541.0,30.8802,30.8802,30.8334,30.8646,19541.0
2015-09-14 10:55:00,39.6,39.61,39.56,39.61,14667.0,30.8568,30.8646,30.8256,30.8646,14667.0
2015-09-14 11:00:00,39.62,39.67,39.61,39.64,20987.0,30.8724,30.9114,30.8646,30.888,20987.0
2015-09-14 11:05:00,39.65,39.66,39.6,39.6,12585.0,30.8958,30.9036,30.8568,30.8568,12585.0
2015-09-14 11:10:00,39.61,39.61,39.54,39.56,26645.0,30.8646,30.8646,30.8101,30.8256,26645.0
2015-09-14 11:15:00,39.56,39.56,39.5,39.52,16352.0,30.8256,30.8256,30.7789,30.7945,16352.0
2015-09-14 11:20:00,39.52,39.55,39.49,39.5,21089.0,30.7945,30.8178,30.7711,30.7789,21089.0
2015-09-14 11:25:00,39.51,39.54,39.48,39.51,47297.0,30.7867,30.8101,30.7633,30.7867,47297.0
2015-09-14 11:30:00,39.5,39.53,39.49,39.51,30545.0,30.7789,30.8023,30.7711,30.7867,30545.0
2015-09-14 11:35:00,39.5,39.54,39.48,39.5,39234.0,30.7789,30.8101,30.7633,30.7789,39234.0
2015-09-14 11:40:00,39.49,39.51,39.47,39.47,24854.0,30.7711,30.7867,30.7555,30.7555,24854.0
2015-09-14 11:45:00,39.47,39.47,39.42,39.47,25986.0,30.7555,30.7555,30.7166,30.7555,25986.0
2015-09-14 11:50:00,39.47,39.52,39.43,39.5,22434.0,30.7555,30.7945,30.7243,30.7789,22434.0
2015-09-14 11:55:00,39.5,39.52,39.48,39.5,17668.0,30.7789,30.7945,30.7633,30.7789,17668.0
2015-09-14 12:00:00,39.49,39.52,39.48,39.51,32347.0,30.7711,30.7945,30.7633,30.7867,32347.0
2015-09-14 12:05:00,39.51,39.53,39.48,39.49,36191.0,30.7867,30.8023,30.7633,30.7711,36191.0
2015-09-14 12:10:00,39.49,39.51,39.42,39.43,27251.0,30.7711,30.7867,30.7166,30.7243,27251.0
2015-09-14 12:15:00,39.43,39.46,39.43,39.45,16655.0,30.7243,30.7477,30.7243,30.7399,16655.0
2015-09-14 12:20:00,39.45,39.47,39.41,39.47,29439.0,30.7399,30.7555,30.7088,30.7555,29439.0
2015-09-14 12:25:00,39.48,39.48,39.45,39.48,22710.0,30.7633,30.7633,30.7399,30.7633,22710.0
2015-09-14 12:30:00,39.48,39.53,39.45,39.53,30587.0,30.7633,30.8023,30.7399,30.8023,30587.0
2015-09-14 12:35:00,39.53,39.54,39.49,39.5,17400.0,30.8023,30.8101,30.7711,30.7789,17400.0
2015-09-14 12:40:00,39.51,39.53,39.49,39.49,19280.0,30.7867,30.8023,30.7711,30.7711,19280.0
2015-09-14 12:45:00,39.49,39.51,39.48,39.49,28023.0,30.7711,30.7867,30.7633,30.7711,28023.0
2015-09-14 12:50:00,39.49,39.54,39.48,39.51,32403.0,30.7711,30.8101,30.7633,30.7867,32403.0
2015-09-14 12:55:00,39.51,39.53,39.47,39.48,22523.0,30.7867,30.8023,30.7555,30.7633,22523.0
2015-09-14 13:00:00,39.48,39.49,39.43,39.44,18703.0,30.7633,30.7711,30.7243,30.7321,18703.0
2015-09-14 13:05:00,39.43,39.45,39.41,39.43,25197.0,30.7243,30.7399,30.7088,30.7243,25197.0
2015-09-14 13:10:00,39.43,39.47,39.41,39.41,16514.0,30.7243,30.7555,30.7088,30.7088,16514.0
2015-09-14 13:15:00,39.41,39.45,39.41,39.45,13193.0,30.7088,30.7399,30.7088,30.7399,13193.0
2015-09-14 13:20:00,39.44,39.45,39.39,39.4,11496.0,30.7321,30.7399,30.6932,30.701,11496.0
2015-09-14 13:25:00,39.39,39.42,39.39,39.42,20431.0,30.6932,30.7166,30.6932,30.7166,20431.0
2015-09-14 13:30:00,39.41,39.45,39.41,39.45,28973.0,30.7088,30.7399,30.7088,30.7399,28973.0
2015-09-14 13:35:00,39.45,39.5,39.44,39.47,43133.0,30.7399,30.7789,30.7321,30.7555,43133.0
2015-09-14 13:40:00,39.48,39.54,39.48,39.52,26143.0,30.7633,30.8101,30.7633,30.7945,26143.0
2015-09-14 13:45:00,39.53,39.54,39.51,39.53,34781.0,30.8023,30.8101,30.7867,30.8023,34781.0
2015-09-14 13:50:00,39.53,39.53,39.47,39.47,18357.0,30.8023,30.8023,30.7555,30.7555,18357.0
2015-09-14 13:55:00,39.47,39.52,39.45,39.52,20153.0,30.7555,30.7945,30.7399,30.7945,20153.0
2015-09-14 14:00:00,39.52,39.52,39.46,39.46,24456.0,30.7945,30.7945,30.7477,30.7477,24456.0
2015-09-14 14:05:00,39.46,39.46,39.44,39.46,37377.0,30.7477,30.7477,30.7321,30.7477,37377.0
2015-09-14 14:10:00,39.45,39.47,39.41,39.43,21919.0,30.7399,30.7555,30.7088,30.7243,21919.0
2015-09-14 14:15:00,39.44,39.46,39.42,39.44,16875.0,30.7321,30.7477,30.7166,30.7321,16875.0
2015-09-14 14:20:00,39.44,39.47,39.44,39.47,45492.0,30.7321,30.7555,30.7321,30.7555,45492.0
2015-09-14 14:25:00,39.47,39.49,39.44,39.46,53649.0,30.7555,30.7711,30.7321,30.7477,53649.0
2015-09-14 14:30:00,39.45,39.47,39.44,39.45,31266.0,30.7399,30.7555,30.7321,30.7399,31266.0
2015-09-14 14:35:00,39.45,39.47,39.44,39.47,18240.0,30.7399,30.7555,30.7321,30.7555,18240.0
2015-09-14 14:40:00,39.46,39.47,39.42,39.42,39480.0,30.7477,30.7555,30.7166,30.7166,39480.0
2015-09-14 14:45:00,39.42,39.47,39.42,39.45,43308.0,30.7166,30.7555,30.7166,30.7399,43308.0
2015-09-14 14:50:00,39.44,39.5,39.43,39.5,42610.0,30.7321,30.7789,30.7243,30.7789,42610.0
2015-09-14 14:55:00,39.5,39.52,39.47,39.47,30591.0,30.7789,30.7945,30.7555,30.7555,30591.0
2015-09-14 15:00:00,39.47,39.51,39.45,39.49,88169.0,30.7555,30.7867,30.7399,30.7711,88169.0
2015-09-14 15:05:00,39.49,39.51,39.47,39.47,113562.0,30.7711,30.7867,30.7555,30.7555,113562.0
2015-09-14 15:10:00,39.47,39.52,39.46,39.51,63261.0,30.7555,30.7945,30.7477,30.7867,63261.0
2015-09-14 15:15:00,39.52,39.55,39.47,39.49,51295.0,30.7945,30.8178,30.7555,30.7711,51295.0
2015-09-14 15:20:00,39.49,39.53,39.46,39.48,48331.0,30.7711,30.8023,30.7477,30.7633,48331.0
2015-09-14 15:25:00,39.48,39.53,39.48,39.5,101147.0,30.7633,30.8023,30.7633,30.7789,101147.0
2015-09-14 15:30:00,39.5,39.53,39.48,39.49,92514.0,30.7789,30.8023,30.7633,30.7711,92514.0
2015-09-14 15:35:00,39.49,39.52,39.48,39.51,144141.0,30.7711,30.7945,30.7633,30.7867,144141.0
2015-09-14 15:40:00,39.51,39.52,39.47,39.47,109287.0,30.7867,30.7945,30.7555,30.7555,109287.0
2015-09-14 15:45:00,39.48,39.52,39.46,39.47,150499.0,30.7633,30.7945,30.7477,30.7555,150499.0
2015-09-14 15:50:00,39.47,39.53,39.46,39.49,109151.0,30.7555,30.8023,30.7477,30.7711,109151.0
2015-09-14 15:55:00,39.5,39.59,39.49,39.56,256994.0,30.7789,30.849,30.7711,30.8256,256994.0
2015-09-15 09:30:00,39.68,39.76,39.59,39.67,69341.0,30.9191,30.9815,30.849,30.9114,69341.0
2015-09-15 09:35:00,39.67,39.68,39.59,39.61,57641.0,30.9114,30.9191,30.849,30.8646,57641.0
2015-09-15 09:40:00,39.61,39.61,39.51,39.51,69089.0,30.8646,30.8646,30.7867,30.7867,69089.0
2015-09-15 09:45:00,39.51,39.53,39.45,39.49,62989.0,30.7867,30.8023,30.7399,30.7711,62989.0
2015-09-15 09:50:00,39.5,39.6,39.5,39.6,39851.0,30.7789,30.8568,30.7789,30.8568,39851.0
2015-09-15 09:55:00,39.6,39.68,39.6,39.65,35597.0,30.8568,30.9191,30.8568,30.8958,35597.0
2015-09-15 10:00:00,39.65,39.67,39.6,39.6,75308.0,30.8958,30.9114,30.8568,30.8568,75308.0
2015-09-15 10:05:00,39.6,39.61,39.53,39.54,60834.0,30.8568,30.8646,30.8023,30.8101,60834.0
2015-09-15 10:10:00,39.54,39.56,39.51,39.53,42530.0,30.8101,30.8256,30.7867,30.8023,42530.0
2015-09-15 10:15:00,39.53,39.61,39.53,39.58,35109.0,30.8023,30.8646,30.8023,30.8412,35109.0
2015-09-15 10:20:00,39.59,39.7,39.57,39.64,50484.0,30.849,30.9347,30.8334,30.888,50484.0
2015-09-15 10:25:00,39.65,39.68,39.63,39.65,81134.0,30.8958,30.9191,30.8802,30.8958,81134.0
2015-09-15 10:30:00,39.65,39.75,39.65,39.73,52796.0,30.8958,30.9737,30.8958,30.9581,52796.0
2015-09-15 10:35:00,39.73,39.75,39.68,39.7,41023.0,30.9581,30.9737,30.9191,30.9347,41023.0
2015-09-15 10:40:00,39.7,39.76,39.68,39.76,78208.0,30.9347,30.9815,30.9191,30.9815,78208.0
2015-09-15 10:45:00,39.76,39.84,39.75,39.77,82362.0,30.9815,31.0438,30.9737,30.9893,82362.0
2015-09-15 10:50:00,39.78,39.83,39.78,39.83,27492.0,30.9971,31.036,30.9971,31.036,27492.0
2015-09-15 10:55:00,39.83,39.87,39.82,39.85,27569.0,31.036,31.0672,31.0282,31.0516,27569.0
2015-09-15 11:00:00,39.85,39.88,39.76,39.81,44053.0,31.0516,31.075,30.9815,31.0204,44053.0
2015-09-15 11:05:00,39.81,39.83,39.74,39.75,24671.0,31.0204,31.036,30.9659,30.9737,24671.0
2015-09-15 11:10:00,39.76,39.87,39.75,39.86,115409.0,30.9815,31.0672,30.9737,31.0594,115409.0
2015-09-15 11:15:00,39.86,39.9,39.84,39.88,155275.0,31.0594,31.0906,31.0438,31.075,155275.0
2015-09-15 11:20:00,39.88,39.93,39.87,39.91,40063.0,31.075,31.114,31.0672,31.0984,40063.0
2015-09-15 11:25:00,39.9,39.95,39.89,39.93,48788.0,31.0906,31.1295,31.0828,31.114,48788.0
2015-09-15 11:30:00,39.93,39.96,39.85,39.85,46144.0,31.114,31.1373,31.0516,31.0516,46144.0
2015-09-15 11:35:00,39.84,39.86,39.82,39.83,41228.0,31.0438,31.0594,31.0282,31.036,41228.0
2015-09-15 11:40:00,39.82,39.87,39.82,39.86,38309.0,31.0282,31.0672,31.0282,31.0594,38309.0
2015-09-15 11:45:00,39.86,39.9,39.85,39.88,35635.0,31.0594,31.0906,31.0516,31.075,35635.0
2015-09-15 11:50:00,39.89,39.9,39.84,39.86,30499.0,31.0828,31.0906,31.0438,31.0594,30499.0
2015-09-15 11:55:00,39.86,39.92,39.86,39.91,24243.0,31.0594,31.1062,31.0594,31.0984,24243.0
2015-09-15 12:00:00,39.91,39.94,39.87,39.88,27921.0,31.0984,31.1217,31.0672,31.075,27921.0
2015-09-15 12:05:00,39.87,39.93,39.86,39.93,26706.0,31.0672,31.114,31.0594,31.114,26706.0
2015-09-15 12:10:00,39.93,39.97,39.9,39.97,40290.0,31.114,31.1451,31.0906,31.1451,40290.0
2015-09-15 12:15:00,39.97,40.0,39.93,40.0,64710.0,31.1451,31.1685,31.114,31.1685,64710.0
2015-09-15 12:20:00,39.99,40.03,39.99,40.02,112378.0,31.1607,31.1919,31.1607,31.1841,112378.0
2015-09-15 12:25:00,40.01,40.03,39.99,40.01,39380.0,31.1763,31.1919,31.1607,31.1763,39380.0
2015-09-15 12:30:00,40.01,40.05,39.98,40.03,64655.0,31.1763,31.2075,31.1529,31.1919,64655.0
2015-09-15 12:35:00,40.04,40.07,40.02,40.05,56244.0,31.1997,31.223,31.1841,31.2075,56244.0
2015-09-15 12:40:00,40.06,40.07,40.01,40.01,61628.0,31.2152,31.223,31.1763,31.1763,61628.0
2015-09-15 12:45:00,40.0,40.05,40.0,40.04,57790.0,31.1685,31.2075,31.1685,31.1997,57790.0
2015-09-15 12:50:00,40.05,40.05,40.01,40.02,35834.0,31.2075,31.2075,31.1763,31.1841,35834.0
2015-09-15 12:55:00,40.02,40.03,39.98,39.98,15994.0,31.1841,31.1919,31.1529,31.1529,15994.0
2015-09-15 13:00:00,39.99,39.99,39.94,39.96,35662.0,31.1607,31.1607,31.1217,31.1373,35662.0
2015-09-15 13:05:00,39.96,39.98,39.93,39.93,33699.0,31.1373,31.1529,31.114,31.114,33699.0
2015-09-15 13:10:00,39.93,39.98,39.91,39.98,35043.0,31.114,31.1529,31.0984,31.1529,35043.0
2015-09-15 13:15:00,39.97,40.05,39.97,40.02,28094.0,31.1451,31.2075,31.1451,31.1841,28094.0
2015-09-15 13:20:00,40.02,40.05,40.0,40.01,14059.0,31.1841,31.2075,31.1685,31.1763,14059.0
2015-09-15 13:25:00,40.01,40.08,40.0,40.06,36411.0,31.1763,31.2308,31.1685,31.2152,36411.0
2015-09-15 13:30:00,40.07,40.18,40.07,40.13,88235.0,31.223,31.3088,31.223,31.2698,88235.0
2015-09-15 13:35:00,40.12,40.13,40.07,40.11,53886.0,31.262,31.2698,31.223,31.2542,53886.0
2015-09-15 13:40:00,40.11,40.16,40.1,40.14,26326.0,31.2542,31.2932,31.2464,31.2776,26326.0
2015-09-15 13:45:00,40.14,40.16,40.11,40.11,27463.0,31.2776,31.2932,31.2542,31.2542,27463.0
2015-09-15 13:50:00,40.11,40.12,40.04,40.04,15918.0,31.2542,31.262,31.1997,31.1997,15918.0
2015-09-15 13:55:00,40.05,40.05,39.97,40.0,161327.0,31.2075,31.2075,31.1451,31.1685,161327.0
2015-09-15 14:00:00,40.0,40.01,39.97,40.0,123989.0,31.1685,31.1763,31.1451,31.1685,123989.0
2015-09-15 14:05:00,40.0,40.01,39.98,40.01,75477.0,31.1685,31.1763,31.1529,31.1763,75477.0
2015-09-15 14:10:00,40.01,40.05,39.99,39.99,145601.0,31.1763,31.2075,31.1607,31.1607,145601.0
2015-09-15 14:15:00,40.0,40.07,39.99,40.05,44300.0,31.1685,31.223,31.1607,31.2075,44300.0
2015-09-15 14:20:00,40.05,40.06,40.01,40.03,30396.0,31.2075,31.2152,31.1763,31.1919,30396.0
2015-09-15 14:25:00,40.04,40.09,40.02,40.07,30932.0,31.1997,31.2386,31.1841,31.223,30932.0
2015-09-15 14:30:00,40.07,40.08,40.03,40.04,67262.0,31.223,31.2308,31.1919,31.1997,67262.0
2015-09-15 14:35:00,40.04,40.09,40.04,40.08,73697.0,31.1997,31.2386,31.1997,31.2308,73697.0
2015-09-15 14:40:00,40.09,40.12,40.06,40.06,25859.0,31.2386,31.262,31.2152,31.2152,25859.0
2015-09-15 14:45:00,40.05,40.13,40.05,40.1,39598.0,31.2075,31.2698,31.2075,31.2464,39598.0
2015-09-15 14:50:00,40.11,40.14,40.07,40.09,46279.0,31.2542,31.2776,31.223,31.2386,46279.0
2015-09-15 14:55:00,40.09,40.15,40.09,40.14,32529.0,31.2386,31.2854,31.2386,31.2776,32529.0
2015-09-15 15:00:00,40.15,40.19,40.13,40.16,39880.0,31.2854,31.3165,31.2698,31.2932,39880.0
2015-09-15 15:05:00,40.15,40.21,40.15,40.2,74122.0,31.2854,31.3321,31.2854,31.3243,74122.0
2015-09-15 15:10:00,40.2,40.22,40.17,40.2,114629.0,31.3243,31.3399,31.301,31.3243,114629.0
2015-09-15 15:15:00,40.2,40.21,40.15,40.17,78833.0,31.3243,31.3321,31.2854,31.301,78833.0
2015-09-15 15:20:00,40.17,40.18,40.14,40.14,45136.0,31.301,31.3088,31.2776,31.2776,45136.0
2015-09-15 15:25:00,40.15,40.17,40.13,40.17,44292.0,31.2854,31.301,31.2698,31.301,44292.0
2015-09-15 15:30:00,40.17,40.17,40.13,40.14,68596.0,31.301,31.301,31.2698,31.2776,68596.0
2015-09-15 15:35:00,40.14,40.14,40.05,40.06,63304.0,31.2776,31.2776,31.2075,31.2152,63304.0
2015-09-15 15:40:00,40.07,40.16,40.06,40.16,90292.0,31.223,31.2932,31.2152,31.2932,90292.0
2015-09-15 15:45:00,40.16,40.17,40.07,40.09,151359.0,31.2932,31.301,31.223,31.2386,151359.0
2015-09-15 15:50:00,40.09,40.12,40.07,40.08,219769.0,31.2386,31.262,31.223,31.2308,219769.0
2015-09-15 15:55:00,40.08,40.1,40.05,40.06,221539.0,31.2308,31.2464,31.2075,31.2152,221539.0
2015-09-16 09:30:00,40.0,40.06,39.78,40.02,78345.0,31.1685,31.2152,30.9971,31.1841,78345.0
2015-09-16 09:35:00,40.03,40.06,39.91,39.98,51243.0,31.1919,31.2152,31.0984,31.1529,51243.0
2015-09-16 09:40:00,39.98,40.02,39.87,39.89,67561.0,31.1529,31.1841,31.0672,31.0828,67561.0
2015-09-16 09:45:00,39.9,39.9,39.76,39.81,89523.0,31.0906,31.0906,30.9815,31.0204,89523.0
2015-09-16 09:50:00,39.82,39.91,39.82,39.91,72001.0,31.0282,31.0984,31.0282,31.0984,72001.0
2015-09-16 09:55:00,39.9,39.9,39.82,39.83,59730.0,31.0906,31.0906,31.0282,31.036,59730.0
2015-09-16 10:00:00,39.84,39.84,39.73,39.74,68532.0,31.0438,31.0438,30.9581,30.9659,68532.0
2015-09-16 10:05:00,39.75,39.86,39.74,39.84,40023.0,30.9737,31.0594,30.9659,31.0438,40023.0
2015-09-16 10:10:00,39.85,39.91,39.83,39.88,64832.0,31.0516,31.0984,31.036,31.075,64832.0
2015-09-16 10:15:00,39.89,39.89,39.83,39.84,65655.0,31.0828,31.0828,31.036,31.0438,65655.0
2015-09-16 10:20:00,39.84,39.87,39.79,39.8,63213.0,31.0438,31.0672,31.0049,31.0127,63213.0
2015-09-16 10:25:00,39.8,39.83,39.76,39.79,52645.0,31.0127,31.036,30.9815,31.0049,52645.0
2015-09-16 10:30:00,39.78,39.81,39.76,39.77,58951.0,30.9971,31.0204,30.9815,30.9893,58951.0
2015-09-16 10:35:00,39.76,39.78,39.74,39.75,49966.0,30.9815,30.9971,30.9659,30.9737,49966.0
2015-09-16 10:40:00,39.76,39.77,39.7,39.72,60197.0,30.9815,30.9893,30.9347,30.9503,60197.0
2015-09-16 10:45:00,39.72,39.74,39.67,39.69,51643.0,30.9503,30.9659,30.9114,30.9269,51643.0
2015-09-16 10:50:00,39.68,39.7,39.64,39.65,74251.0,30.9191,30.9347,30.888,30.8958,74251.0
2015-09-16 10:55:00,39.65,39.73,39.65,39.73,66889.0,30.8958,30.9581,30.8958,30.9581,66889.0
2015-09-16 11:00:00,39.72,39.75,39.7,39.74,59317.0,30.9503,30.9737,30.9347,30.9659,59317.0
2015-09-16 11:05:00,39.75,39.81,39.75,39.81,74414.0,30.9737,31.0204,30.9737,31.0204,74414.0
2015-09-16 11:10:00,39.82,39.89,39.82,39.89,80619.0,31.0282,31.0828,31.0282,31.0828,80619.0
2015-09-16 11:15:00,39.9,39.9,39.86,39.87,55764.0,31.0906,31.0906,31.0594,31.0672,55764.0
2015-09-16 11:20:00,39.88,39.98,39.86,39.96,71528.0,31.075,31.1529,31.0594,31.1373,71528.0
2015-09-16 11:25:00,39.96,40.0,39.96,39.98,41702.0,31.1373,31.1685,31.1373,31.1529,41702.0
2015-09-16 11:30:00,39.99,39.99,39.96,39.98,33275.0,31.1607,31.1607,31.1373,31.1529,33275.0
2015-09-16 11:35:00,39.98,40.0,39.97,39.98,32304.0,31.1529,31.1685,31.1451,31.1529,32304.0
2015-09-16 11:40:00,39.98,39.99,39.96,39.96,34279.0,31.1529,31.1607,31.1373,31.1373,34279.0
2015-09-16 11:45:00,39.97,39.98,39.96,39.97,23072.0,31.1451,31.1529,31.1373,31.1451,23072.0
2015-09-16 11:50:00,39.97,39.97,39.94,39.97,40825.0,31.1451,31.1451,31.1217,31.1451,40825.0
2015-09-16 11:55:00,39.97,39.99,39.96,39.99,42910.0,31.1451,31.1607,31.1373,31.1607,42910.0
2015-09-16 12:00:00,39.98,40.03,39.98,40.03,50926.0,31.1529,31.1919,31.1529,31.1919,50926.0
2015-09-16 12:05:00,40.02,40.03,40.0,40.0,26276.0,31.1841,31.1919,31.1685,31.1685,26276.0
2015-09-16 12:10:00,40.0,40.04,40.0,40.03,18264.0,31.1685,31.1997,31.1685,31.1919,18264.0
2015-09-16 12:15:00,40.03,40.1,40.03,40.08,22829.0,31.1919,31.2464,31.1919,31.2308,22829.0
2015-09-16 12:20:00,40.09,40.11,40.06,40.06,18856.0,31.2386,31.2542,31.2152,31.2152,18856.0
2015-09-16 12:25:00,40.07,40.09,40.06,40.09,15636.0,31.223,31.2386,31.2152,31.2386,15636.0
2015-09-16 12:30:00,40.1,40.13,40.07,40.11,27651.0,31.2464,31.2698,31.223,31.2542,27651.0
2015-09-16 12:35:00,40.12,40.15,40.11,40.15,21023.0,31.262,31.2854,31.2542,31.2854,21023.0
2015-09-16 12:40:00,40.15,40.16,40.13,40.15,34040.0,31.2854,31.2932,31.2698,31.2854,34040.0
2015-09-16 12:45:00,40.16,40.17,40.12,40.16,33268.0,31.2932,31.301,31.262,31.2932,33268.0
2015-09-16 12:50:00,40.15,40.18,40.14,40.16,24568.0,31.2854,31.3088,31.2776,31.2932,24568.0
2015-09-16 12:55:00,40.17,40.2,40.15,40.18,23055.0,31.301,31.3243,31.2854,31.3088,23055.0
2015-09-16 13:00:00,40.18,40.19,40.14,40.17,57619.0,31.3088,31.3165,31.2776,31.301,57619.0
2015-09-16 13:05:00,40.17,40.18,40.13,40.16,20932.0,31.301,31.3088,31.2698,31.2932,20932.0
2015-09-16 13:10:00,40.16,40.17,40.15,40.16,18817.0,31.2932,31.301,31.2854,31.2932,18817.0
2015-09-16 13:15:00,40.16,40.17,40.14,40.14,11149.0,31.2932,31.301,31.2776,31.2776,11149.0
2015-09-16 13:20:00,40.14,40.15,40.11,40.13,26091.0,31.2776,31.2854,31.2542,31.2698,26091.0
2015-09-16 13:25:00,40.13,40.14,40.1,40.1,13208.0,31.2698,31.2776,31.2464,31.2464,13208.0
2015-09-16 13:30:00,40.1,40.13,40.09,40.11,31197.0,31.2464,31.2698,31.2386,31.2542,31197.0
2015-09-16 13:35:00,40.11,40.12,40.08,40.09,19305.0,31.2542,31.262,31.2308,31.2386,19305.0
2015-09-16 13:40:00,40.09,40.15,40.08,40.15,15012.0,31.2386,31.2854,31.2308,31.2854,15012.0
2015-09-16 13:45:00,40.15,40.16,40.13,40.15,18424.0,31.2854,31.2932,31.2698,31.2854,18424.0
2015-09-16 13:50:00,40.16,40.2,40.16,40.18,21327.0,31.2932,31.3243,31.2932,31.3088,21327.0
2015-09-16 13:55:00,40.18,40.22,40.18,40.22,20246.0,31.3088,31.3399,31.3088,31.3399,20246.0
2015-09-16 14:00:00,40.22,40.24,40.18,40.24,20652.0,31.3399,31.3555,31.3088,31.3555,20652.0
2015-09-16 14:05:00,40.25,40.25,40.21,40.23,23091.0,31.3633,31.3633,31.3321,31.3477,23091.0
2015-09-16 14:10:00,40.22,40.23,40.16,40.16,19957.0,31.3399,31.3477,31.2932,31.2932,19957.0
2015-09-16 14:15:00,40.16,40.18,40.14,40.15,21390.0,31.2932,31.3088,31.2776,31.2854,21390.0
2015-09-16 14:20:00,40.15,40.15,40.09,40.1,30562.0,31.2854,31.2854,31.2386,31.2464,30562.0
2015-09-16 14:25:00,40.1,40.13,40.09,40.12,21216.0,31.2464,31.2698,31.2386,31.262,21216.0
2015-09-16 14:30:00,40.12,40.13,40.1,40.11,18232.0,31.262,31.2698,31.2464,31.2542,18232.0
2015-09-16 14:35:00,40.11,40.12,40.07,40.07,30321.0,31.2542,31.262,31.223,31.223,30321.0
2015-09-16 14:40:00,40.07,40.14,40.06,40.14,14958.0,31.223,31.2776,31.2152,31.2776,14958.0
2015-09-16 14:45:00,40.14,40.18,40.13,40.17,24599.0,31.2776,31.3088,31.2698,31.301,24599.0
2015-09-16 14:50:00,40.17,40.18,40.16,40.16,15803.0,31.301,31.3088,31.2932,31.2932,15803.0
2015-09-16 14:55:00,40.17,40.27,40.16,40.24,47880.0,31.301,31.3789,31.2932,31.3555,47880.0
2015-09-16 15:00:00,40.24,40.27,40.21,40.24,38061.0,31.3555,31.3789,31.3321,31.3555,38061.0
2015-09-16 15:05:00,40.24,40.26,40.21,40.22,32178.0,31.3555,31.3711,31.3321,31.3399,32178.0
2015-09-16 15:10:00,40.22,40.26,40.2,40.22,43154.0,31.3399,31.3711,31.3243,31.3399,43154.0
2015-09-16 15:15:00,40.21,40.27,40.19,40.27,67263.0,31.3321,31.3789,31.3165,31.3789,67263.0
2015-09-16 15:20:00,40.27,40.32,40.23,40.3,93223.0,31.3789,31.4178,31.3477,31.4023,93223.0
2015-09-16 15:25:00,40.31,40.31,40.25,40.3,90768.0,31.4101,31.4101,31.3633,31.4023,90768.0
2015-09-16 15:30:00,40.29,40.32,40.27,40.27,70626.0,31.3945,31.4178,31.3789,31.3789,70626.0
2015-09-16 15:35:00,40.28,40.29,40.24,40.27,63952.0,31.3867,31.3945,31.3555,31.3789,63952.0
2015-09-16 15:40:00,40.28,40.29,40.24,40.26,70462.0,31.3867,31.3945,31.3555,31.3711,70462.0
2015-09-16 15:45:00,40.25,40.28,40.23,40.25,86803.0,31.3633,31.3867,31.3477,31.3633,86803.0
2015-09-16 15:50:00,40.26,40.29,40.23,40.27,129481.0,31.3711,31.3945,31.3477,31.3789,129481.0
2015-09-16 15:55:00,40.26,40.28,40.23,40.24,315146.0,31.3711,31.3867,31.3477,31.3555,315146.0
2015-09-17 09:30:00,40.83,40.94,40.65,40.82,310602.0,31.8152,31.901,31.675,31.8074,310602.0
2015-09-17 09:35:00,40.83,40.84,40.66,40.66,101868.0,31.8152,31.823,31.6828,31.6828,101868.0
2015-09-17 09:40:00,40.66,40.68,40.6,40.66,68260.0,31.6828,31.6984,31.636,31.6828,68260.0
2015-09-17 09:45:00,40.67,40.71,40.61,40.71,63144.0,31.6906,31.7217,31.6438,31.7217,63144.0
2015-09-17 09:50:00,40.71,40.76,40.68,40.71,59717.0,31.7217,31.7607,31.6984,31.7217,59717.0
2015-09-17 09:55:00,40.71,40.8,40.68,40.8,45091.0,31.7217,31.7919,31.6984,31.7919,45091.0
2015-09-17 10:00:00,40.79,40.82,40.71,40.78,33877.0,31.7841,31.8074,31.7217,31.7763,33877.0
2015-09-17 10:05:00,40.78,40.8,40.76,40.77,53998.0,31.7763,31.7919,31.7607,31.7685,53998.0
2015-09-17 10:10:00,40.76,40.81,40.75,40.76,44313.0,31.7607,31.7997,31.7529,31.7607,44313.0
2015-09-17 10:15:00,40.76,40.8,40.72,40.72,53897.0,31.7607,31.7919,31.7295,31.7295,53897.0
2015-09-17 10:20:00,40.73,40.74,40.68,40.69,36631.0,31.7373,31.7451,31.6984,31.7062,36631.0
2015-09-17 10:25:00,40.69,40.71,40.63,40.64,34841.0,31.7062,31.7217,31.6594,31.6672,34841.0
2015-09-17 10:30:00,40.64,40.65,40.57,40.6,97945.0,31.6672,31.675,31.6126,31.636,97945.0
2015-09-17 10:35:00,40.6,40.64,40.58,40.61,42705.0,31.636,31.6672,31.6204,31.6438,42705.0
2015-09-17 10:40:00,40.6,40.66,40.58,40.66,34304.0,31.636,31.6828,31.6204,31.6828,34304.0
2015-09-17 10:45:00,40.66,40.69,40.63,40.69,21841.0,31.6828,31.7062,31.6594,31.7062,21841.0
2015-09-17 10:50:00,40.69,40.71,40.67,40.7,22204.0,31.7062,31.7217,31.6906,31.7139,22204.0
2015-09-17 10:55:00,40.7,40.72,40.69,40.72,18318.0,31.7139,31.7295,31.7062,31.7295,18318.0
2015-09-17 11:00:00,40.72,40.76,40.72,40.75,31755.0,31.7295,31.7607,31.7295,31.7529,31755.0
2015-09-17 11:05:00,40.75,40.79,40.74,40.78,27540.0,31.7529,31.7841,31.7451,31.7763,27540.0
2015-09-17 11:10:00,40.77,40.81,40.76,40.78,41437.0,31.7685,31.7997,31.7607,31.7763,41437.0
2015-09-17 11:15:00,40.79,40.81,40.75,40.75,27708.0,31.7841,31.7997,31.7529,31.7529,27708.0
2015-09-17 11:20:00,40.76,40.79,40.75,40.76,52948.0,31.7607,31.7841,31.7529,31.7607,52948.0
2015-09-17 11:25:00,40.76,40.81,40.76,40.81,44218.0,31.7607,31.7997,31.7607,31.7997,44218.0
2015-09-17 11:30:00,40.81,40.81,40.78,40.8,38488.0,31.7997,31.7997,31.7763,31.7919,38488.0
2015-09-17 11:35:00,40.8,40.82,40.78,40.8,56351.0,31.7919,31.8074,31.7763,31.7919,56351.0
2015-09-17 11:40:00,40.8,40.82,40.79,40.81,103291.0,31.7919,31.8074,31.7841,31.7997,103291.0
2015-09-17 11:45:00,40.8,40.84,40.8,40.84,25904.0,31.7919,31.823,31.7919,31.823,25904.0
2015-09-17 11:50:00,40.84,40.87,40.83,40.84,66382.0,31.823,31.8464,31.8152,31.823,66382.0
2015-09-17 11:55:00,40.85,40.87,40.84,40.86,69975.0,31.8308,31.8464,31.823,31.8386,69975.0
2015-09-17 12:00:00,40.87,40.87,40.84,40.86,70546.0,31.8464,31.8464,31.823,31.8386,70546.0
2015-09-17 12:05:00,40.85,40.86,40.83,40.85,18665.0,31.8308,31.8386,31.8152,31.8308,18665.0
2015-09-17 12:10:00,40.84,40.87,40.83,40.87,28812.0,31.823,31.8464,31.8152,31.8464,28812.0
2015-09-17 12:15:00,40.87,40.94,40.87,40.9,63883.0,31.8464,31.901,31.8464,31.8698,63883.0
2015-09-17 12:20:00,40.9,40.91,40.85,40.86,51607.0,31.8698,31.8776,31.8308,31.8386,51607.0
2015-09-17 12:25:00,40.86,40.86,40.8,40.83,33371.0,31.8386,31.8386,31.7919,31.8152,33371.0
2015-09-17 12:30:00,40.84,40.87,40.82,40.82,27612.0,31.823,31.8464,31.8074,31.8074,27612.0
2015-09-17 12:35:00,40.82,40.83,40.8,40.81,14152.0,31.8074,31.8152,31.7919,31.7997,14152.0
2015-09-17 12:40:00,40.8,40.83,40.79,40.81,57018.0,31.7919,31.8152,31.7841,31.7997,57018.0
2015-09-17 12:45:00,40.8,40.82,40.78,40.82,37508.0,31.7919,31.8074,31.7763,31.8074,37508.0
2015-09-17 12:50:00,40.81,40.88,40.81,40.88,57521.0,31.7997,31.8542,31.7997,31.8542,57521.0
2015-09-17 12:55:00,40.88,40.93,40.88,40.9,42054.0,31.8542,31.8932,31.8542,31.8698,42054.0
2015-09-17 13:00:00,40.9,40.9,40.87,40.88,11204.0,31.8698,31.8698,31.8464,31.8542,11204.0
2015-09-17 13:05:00,40.88,40.9,40.87,40.87,18945.0,31.8542,31.8698,31.8464,31.8464,18945.0
2015-09-17 13:10:00,40.87,40.89,40.85,40.87,23411.0,31.8464,31.862,31.8308,31.8464,23411.0
2015-09-17 13:15:00,40.87,40.94,40.87,40.93,18498.0,31.8464,31.901,31.8464,31.8932,18498.0
2015-09-17 13:20:00,40.94,40.99,40.94,40.99,41712.0,31.901,31.9399,31.901,31.9399,41712.0
2015-09-17 13:25:00,40.99,41.03,40.97,41.0,52590.0,31.9399,31.9711,31.9243,31.9477,52590.0
2015-09-17 13:30:00,41.0,41.06,40.99,41.05,34074.0,31.9477,31.9945,31.9399,31.9867,34074.0
2015-09-17 13:35:00,41.05,41.06,40.99,40.99,32430.0,31.9867,31.9945,31.9399,31.9399,32430.0
2015-09-17 13:40:00,40.99,41.0,40.94,40.96,21598.0,31.9399,31.9477,31.901,31.9165,21598.0
2015-09-17 13:45:00,40.96,40.98,40.91,40.93,47944.0,31.9165,31.9321,31.8776,31.8932,47944.0
2015-09-17 13:50:00,40.94,40.97,40.92,40.97,36496.0,31.901,31.9243,31.8854,31.9243,36496.0
2015-09-17 13:55:00,40.96,41.02,40.94,40.98,68743.0,31.9165,31.9633,31.901,31.9321,68743.0
2015-09-17 14:00:00,40.99,41.12,40.23,40.28,227432.0,31.9399,32.0412,31.3477,31.3867,227432.0
2015-09-17 14:05:00,40.28,40.48,40.22,40.43,342064.0,31.3867,31.5425,31.3399,31.5036,342064.0
2015-09-17 14:10:00,40.44,40.61,40.37,40.38,114029.0,31.5113,31.6438,31.4568,31.4646,114029.0
2015-09-17 14:15:00,40.38,40.51,40.36,40.43,83712.0,31.4646,31.5659,31.449,31.5036,83712.0
2015-09-17 14:20:00,40.44,40.46,40.29,40.29,75460.0,31.5113,31.5269,31.3945,31.3945,75460.0
2015-09-17 14:25:00,40.3,40.33,40.08,40.09,229246.0,31.4023,31.4256,31.2308,31.2386,229246.0
2015-09-17 14:30:00,40.09,40.28,40.08,40.26,188615.0,31.2386,31.3867,31.2308,31.3711,188615.0
2015-09-17 14:35:00,40.26,40.28,40.15,40.17,136171.0,31.3711,31.3867,31.2854,31.301,136171.0
2015-09-17 14:40:00,40.16,40.29,40.15,40.27,134890.0,31.2932,31.3945,31.2854,31.3789,134890.0
2015-09-17 14:45:00,40.28,40.55,40.27,40.5,109021.0,31.3867,31.5971,31.3789,31.5581,109021.0
2015-09-17 14:50:00,40.51,40.56,40.48,40.55,51043.0,31.5659,31.6049,31.5425,31.5971,51043.0
2015-09-17 14:55:00,40.55,40.55,40.38,40.41,124405.0,31.5971,31.5971,31.4646,31.488,124405.0
2015-09-17 15:00:00,40.42,40.46,40.33,40.36,114306.0,31.4958,31.5269,31.4256,31.449,114306.0
2015-09-17 15:05:00,40.35,40.35,40.18,40.18,186583.0,31.4412,31.4412,31.3088,31.3088,186583.0
2015-09-17 15:10:00,40.18,40.25,40.05,40.06,190937.0,31.3088,31.3633,31.2075,31.2152,190937.0
2015-09-17 15:15:00,40.07,40.1,39.99,40.04,194621.0,31.223,31.2464,31.1607,31.1997,194621.0
2015-09-17 15:20:00,40.03,40.04,39.73,39.88,271494.0,31.1919,31.1997,30.9581,31.075,271494.0
2015-09-17 15:25:00,39.89,39.98,39.84,39.94,141402.0,31.0828,31.1529,31.0438,31.1217,141402.0
2015-09-17 15:30:00,39.93,40.14,39.86,40.12,185557.0,31.114,31.2776,31.0594,31.262,185557.0
2015-09-17 15:35:00,40.13,40.13,39.91,39.96,159130.0,31.2698,31.2698,31.0984,31.1373,159130.0
2015-09-17 15:40:00,39.96,39.98,39.86,39.88,260096.0,31.1373,31.1529,31.0594,31.075,260096.0
2015-09-17 15:45:00,39.87,39.93,39.84,39.89,145963.0,31.0672,31.114,31.0438,31.0828,145963.0
2015-09-17 15:50:00,39.89,39.9,39.7,39.71,347811.0,31.0828,31.0906,30.9347,30.9425,347811.0
2015-09-17 15:55:00,39.71,39.84,39.68,39.79,311397.0,30.9425,31.0438,30.9191,31.0049,311397.0
2015-09-18 09:30:00,39.21,39.26,39.02,39.1,1142848.0,30.5529,30.5919,30.4049,30.4672,1142848.0
2015-09-18 09:35:00,39.09,39.12,38.68,38.82,239465.0,30.4594,30.4828,30.1399,30.249,239465.0
2015-09-18 09:40:00,38.83,39.02,38.82,38.99,148250.0,30.2568,30.4049,30.249,30.3815,148250.0
2015-09-18 09:45:00,38.98,39.02,38.92,38.94,173649.0,30.3737,30.4049,30.3269,30.3425,173649.0
2015-09-18 09:50:00,38.94,38.95,38.86,38.92,100465.0,30.3425,30.3503,30.2802,30.3269,100465.0
2015-09-18 09:55:00,38.91,38.98,38.89,38.94,136781.0,30.3192,30.3737,30.3036,30.3425,136781.0
2015-09-18 10:00:00,38.94,39.0,38.93,38.99,123576.0,30.3425,30.3893,30.3347,30.3815,123576.0
2015-09-18 10:05:00,38.99,39.08,38.98,39.08,63447.0,30.3815,30.4516,30.3737,30.4516,63447.0
2015-09-18 10:10:00,39.08,39.16,39.08,39.12,41456.0,30.4516,30.514,30.4516,30.4828,41456.0
2015-09-18 10:15:00,39.12,39.16,39.09,39.14,142959.0,30.4828,30.514,30.4594,30.4984,142959.0
2015-09-18 10:20:00,39.14,39.18,39.1,39.16,61232.0,30.4984,30.5295,30.4672,30.514,61232.0
2015-09-18 10:25:00,39.18,39.28,39.16,39.16,84873.0,30.5295,30.6075,30.514,30.514,84873.0
2015-09-18 10:30:00,39.16,39.17,39.05,39.12,52879.0,30.514,30.5217,30.4282,30.4828,52879.0
2015-09-18 10:35:00,39.12,39.12,39.0,39.0,103568.0,30.4828,30.4828,30.3893,30.3893,103568.0
2015-09-18 10:40:00,39.0,39.01,38.94,38.98,133372.0,30.3893,30.3971,30.3425,30.3737,133372.0
2015-09-18 10:45:00,38.98,39.0,38.93,38.94,68061.0,30.3737,30.3893,30.3347,30.3425,68061.0
2015-09-18 10:50:00,38.95,39.0,38.95,38.99,62415.0,30.3503,30.3893,30.3503,30.3815,62415.0
2015-09-18 10:55:00,38.99,39.05,38.97,39.05,116287.0,30.3815,30.4282,30.3659,30.4282,116287.0
2015-09-18 11:00:00,39.04,39.09,39.03,39.07,64110.0,30.4205,30.4594,30.4127,30.4438,64110.0
2015-09-18 11:05:00,39.08,39.14,39.07,39.11,46103.0,30.4516,30.4984,30.4438,30.475,46103.0
2015-09-18 11:10:00,39.11,39.17,39.07,39.16,59301.0,30.475,30.5217,30.4438,30.514,59301.0
2015-09-18 11:15:00,39.16,39.16,39.07,39.09,46261.0,30.514,30.514,30.4438,30.4594,46261.0
2015-09-18 11:20:00,39.1,39.14,39.09,39.11,32589.0,30.4672,30.4984,30.4594,30.475,32589.0
2015-09-18 11:25:00,39.12,39.16,39.05,39.05,49043.0,30.4828,30.514,30.4282,30.4282,49043.0
2015-09-18 11:30:00,39.05,39.05,39.0,39.02,45954.0,30.4282,30.4282,30.3893,30.4049,45954.0
2015-09-18 11:35:00,39.03,39.09,38.98,39.09,35970.0,30.4127,30.4594,30.3737,30.4594,35970.0
2015-09-18 11:40:00,39.09,39.09,39.04,39.07,65353.0,30.4594,30.4594,30.4205,30.4438,65353.0
2015-09-18 11:45:00,39.08,39.18,39.07,39.18,121134.0,30.4516,30.5295,30.4438,30.5295,121134.0
2015-09-18 11:50:00,39.18,39.21,39.15,39.16,54105.0,30.5295,30.5529,30.5062,30.514,54105.0
2015-09-18 11:55:00,39.16,39.19,39.13,39.13,25288.0,30.514,30.5373,30.4906,30.4906,25288.0
2015-09-18 12:00:00,39.13,39.13,39.07,39.07,32007.0,30.4906,30.4906,30.4438,30.4438,32007.0
2015-09-18 12:05:00,39.08,39.1,39.0,39.01,48793.0,30.4516,30.4672,30.3893,30.3971,48793.0
2015-09-18 12:10:00,39.0,39.01,38.91,38.95,61404.0,30.3893,30.3971,30.3192,30.3503,61404.0
2015-09-18 12:15:00,38.93,38.94,38.87,38.88,42223.0,30.3347,30.3425,30.288,30.2958,42223.0
2015-09-18 12:20:00,38.88,38.89,38.81,38.82,53369.0,30.2958,30.3036,30.2412,30.249,53369.0
2015-09-18 12:25:00,38.82,38.93,38.82,38.93,118578.0,30.249,30.3347,30.249,30.3347,118578.0
2015-09-18 12:30:00,38.93,38.96,38.92,38.95,104292.0,30.3347,30.3581,30.3269,30.3503,104292.0
2015-09-18 12:35:00,38.95,39.01,38.93,38.93,72651.0,30.3503,30.3971,30.3347,30.3347,72651.0
2015-09-18 12:40:00,38.93,38.95,38.89,38.9,50927.0,30.3347,30.3503,30.3036,30.3114,50927.0
2015-09-18 12:45:00,38.9,38.93,38.89,38.92,23322.0,30.3114,30.3347,30.3036,30.3269,23322.0
2015-09-18 12:50:00,38.92,38.97,38.92,38.97,38752.0,30.3269,30.3659,30.3269,30.3659,38752.0
2015-09-18 12:55:00,38.97,39.0,38.94,38.98,118999.0,30.3659,30.3893,30.3425,30.3737,118999.0
2015-09-18 13:00:00,38.98,39.01,38.93,39.0,97809.0,30.3737,30.3971,30.3347,30.3893,97809.0
2015-09-18 13:05:00,39.0,39.01,38.96,38.97,37238.0,30.3893,30.3971,30.3581,30.3659,37238.0
2015-09-18 13:10:00,38.98,38.98,38.94,38.96,203561.0,30.3737,30.3737,30.3425,30.3581,203561.0
2015-09-18 13:15:00,38.96,39.01,38.95,38.98,57467.0,30.3581,30.3971,30.3503,30.3737,57467.0
2015-09-18 13:20:00,38.97,38.97,38.87,38.87,28865.0,30.3659,30.3659,30.288,30.288,28865.0
2015-09-18 13:25:00,38.87,38.95,38.86,38.93,23962.0,30.288,30.3503,30.2802,30.3347,23962.0
2015-09-18 13:30:00,38.93,38.95,38.91,38.92,18656.0,30.3347,30.3503,30.3192,30.3269,18656.0
2015-09-18 13:35:00,38.93,38.93,38.86,38.87,27363.0,30.3347,30.3347,30.2802,30.288,27363.0
2015-09-18 13:40:00,38.87,39.0,38.87,38.98,51711.0,30.288,30.3893,30.288,30.3737,51711.0
2015-09-18 13:45:00,38.98,39.03,38.98,38.99,65881.0,30.3737,30.4127,30.3737,30.3815,65881.0
2015-09-18 13:50:00,38.99,38.99,38.93,38.95,37187.0,30.3815,30.3815,30.3347,30.3503,37187.0
2015-09-18 13:55:00,38.94,38.94,38.86,38.9,46552.0,30.3425,30.3425,30.2802,30.3114,46552.0
2015-09-18 14:00:00,38.9,38.9,38.84,38.87,92348.0,30.3114,30.3114,30.2646,30.288,92348.0
2015-09-18 14:05:00,38.86,38.93,38.85,38.89,32232.0,30.2802,30.3347,30.2724,30.3036,32232.0
2015-09-18 14:10:00,38.89,38.93,38.84,38.91,29744.0,30.3036,30.3347,30.2646,30.3192,29744.0
2015-09-18 14:15:00,38.91,38.96,38.89,38.92,34747.0,30.3192,30.3581,30.3036,30.3269,34747.0
2015-09-18 14:20:00,38.92,39.01,38.91,39.01,35887.0,30.3269,30.3971,30.3192,30.3971,35887.0
2015-09-18 14:25:00,39.01,39.01,38.96,38.96,23290.0,30.3971,30.3971,30.3581,30.3581,23290.0
2015-09-18 14:30:00,38.97,38.97,38.91,38.95,25983.0,30.3659,30.3659,30.3192,30.3503,25983.0
2015-09-18 14:35:00,38.94,38.95,38.88,38.93,88084.0,30.3425,30.3503,30.2958,30.3347,88084.0
2015-09-18 14:40:00,38.93,38.98,38.92,38.95,99116.0,30.3347,30.3737,30.3269,30.3503,99116.0
2015-09-18 14:45:00,38.95,38.96,38.93,38.93,65899.0,30.3503,30.3581,30.3347,30.3347,65899.0
2015-09-18 14:50:00,38.93,38.94,38.88,38.9,68063.0,30.3347,30.3425,30.2958,30.3114,68063.0
2015-09-18 14:55:00,38.9,38.99,38.9,38.97,30246.0,30.3114,30.3815,30.3114,30.3659,30246.0
2015-09-18 15:00:00,38.97,39.01,38.88,38.88,54302.0,30.3659,30.3971,30.2958,30.2958,54302.0
2015-09-18 15:05:00,38.88,38.91,38.83,38.83,87262.0,30.2958,30.3192,30.2568,30.2568,87262.0
2015-09-18 15:10:00,38.84,38.89,38.84,38.87,32915.0,30.2646,30.3036,30.2646,30.288,32915.0
2015-09-18 15:15:00,38.87,38.88,38.77,38.8,59227.0,30.288,30.2958,30.2101,30.2334,59227.0
2015-09-18 15:20:00,38.8,38.82,38.76,38.81,74227.0,30.2334,30.249,30.2023,30.2412,74227.0
2015-09-18 15:25:00,38.8,38.83,38.76,38.78,67644.0,30.2334,30.2568,30.2023,30.2179,67644.0
2015-09-18 15:30:00,38.78,38.84,38.77,38.81,151630.0,30.2179,30.2646,30.2101,30.2412,151630.0
2015-09-18 15:35:00,38.8,38.81,38.76,38.76,195370.0,30.2334,30.2412,30.2023,30.2023,195370.0
2015-09-18 15:40:00,38.76,38.76,38.69,38.7,242412.0,30.2023,30.2023,30.1477,30.1555,242412.0
2015-09-18 15:45:00,38.7,38.78,38.7,38.75,191703.0,30.1555,30.2179,30.1555,30.1945,191703.0
2015-09-18 15:50:00,38.75,38.85,38.72,38.83,260940.0,30.1945,30.2724,30.1711,30.2568,260940.0
2015-09-18 15:55:00,38.83,38.87,38.78,38.86,445159.0,30.2568,30.288,30.2179,30.2802,445159.0
2015-09-21 09:30:00,39.2,39.3,39.0,39.23,75358.0,30.5451,30.623,30.3893,30.5685,75358.0
2015-09-21 09:35:00,39.24,39.32,39.2,39.22,64274.0,30.5763,30.6386,30.5451,30.5607,64274.0
2015-09-21 09:40:00,39.22,39.44,39.19,39.44,221482.0,30.5607,30.7321,30.5373,30.7321,221482.0
2015-09-21 09:45:00,39.44,39.54,39.35,39.35,129190.0,30.7321,30.8101,30.662,30.662,129190.0
2015-09-21 09:50:00,39.36,39.42,39.28,39.29,61869.0,30.6698,30.7166,30.6075,30.6153,61869.0
2015-09-21 09:55:00,39.29,39.3,39.04,39.05,53849.0,30.6153,30.623,30.4205,30.4282,53849.0
2015-09-21 10:00:00,39.04,39.15,39.01,39.11,59091.0,30.4205,30.5062,30.3971,30.475,59091.0
2015-09-21 10:05:00,39.12,39.22,39.09,39.18,26681.0,30.4828,30.5607,30.4594,30.5295,26681.0
2015-09-21 10:10:00,39.18,39.2,39.13,39.18,23369.0,30.5295,30.5451,30.4906,30.5295,23369.0
2015-09-21 10:15:00,39.17,39.17,39.08,39.16,33450.0,30.5217,30.5217,30.4516,30.514,33450.0
2015-09-21 10:20:00,39.15,39.24,39.15,39.23,16087.0,30.5062,30.5763,30.5062,30.5685,16087.0
2015-09-21 10:25:00,39.23,39.25,39.2,39.2,22389.0,30.5685,30.5841,30.5451,30.5451,22389.0
2015-09-21 10:30:00,39.2,39.34,39.19,39.26,44932.0,30.5451,30.6542,30.5373,30.5919,44932.0
2015-09-21 10:35:00,39.26,39.41,39.26,39.4,71735.0,30.5919,30.7088,30.5919,30.701,71735.0
2015-09-21 10:40:00,39.39,39.39,39.32,39.33,42362.0,30.6932,30.6932,30.6386,30.6464,42362.0
2015-09-21 10:45:00,39.33,39.36,39.29,39.29,20042.0,30.6464,30.6698,30.6153,30.6153,20042.0
2015-09-21 10:50:00,39.3,39.38,39.3,39.34,25911.0,30.623,30.6854,30.623,30.6542,25911.0
2015-09-21 10:55:00,39.33,39.36,39.25,39.26,53424.0,30.6464,30.6698,30.5841,30.5919,53424.0
2015-09-21 11:00:00,39.26,39.3,39.24,39.25,49433.0,30.5919,30.623,30.5763,30.5841,49433.0
2015-09-21 11:05:00,39.25,39.37,39.25,39.36,72181.0,30.5841,30.6776,30.5841,30.6698,72181.0
2015-09-21 11:10:00,39.35,39.42,39.35,39.41,29909.0,30.662,30.7166,30.662,30.7088,29909.0
2015-09-21 11:15:00,39.41,39.44,39.4,39.44,53618.0,30.7088,30.7321,30.701,30.7321,53618.0
2015-09-21 11:20:00,39.43,39.45,39.4,39.41,23169.0,30.7243,30.7399,30.701,30.7088,23169.0
2015-09-21 11:25:00,39.42,39.46,39.36,39.39,23676.0,30.7166,30.7477,30.6698,30.6932,23676.0
2015-09-21 11:30:00,39.39,39.42,39.28,39.28,63390.0,30.6932,30.7166,30.6075,30.6075,63390.0
2015-09-21 11:35:00,39.28,39.31,39.25,39.25,38165.0,30.6075,30.6308,30.5841,30.5841,38165.0
2015-09-21 11:40:00,39.25,39.25,39.19,39.21,32297.0,30.5841,30.5841,30.5373,30.5529,32297.0
2015-09-21 11:45:00,39.23,39.25,39.21,39.23,17994.0,30.5685,30.5841,30.5529,30.5685,17994.0
2015-09-21 11:50:00,39.25,39.29,39.25,39.25,21901.0,30.5841,30.6153,30.5841,30.5841,21901.0
2015-09-21 11:55:00,39.25,39.29,39.23,39.29,16493.0,30.5841,30.6153,30.5685,30.6153,16493.0
2015-09-21 12:00:00,39.3,39.3,39.14,39.16,22466.0,30.623,30.623,30.4984,30.514,22466.0
2015-09-21 12:05:00,39.15,39.17,39.11,39.15,18211.0,30.5062,30.5217,30.475,30.5062,18211.0
2015-09-21 12:10:00,39.15,39.21,39.14,39.21,11352.0,30.5062,30.5529,30.4984,30.5529,11352.0
2015-09-21 12:15:00,39.2,39.25,39.19,39.21,10991.0,30.5451,30.5841,30.5373,30.5529,10991.0
2015-09-21 12:20:00,39.2,39.26,39.2,39.23,11011.0,30.5451,30.5919,30.5451,30.5685,11011.0
2015-09-21 12:25:00,39.24,39.26,39.23,39.24,13325.0,30.5763,30.5919,30.5685,30.5763,13325.0
2015-09-21 12:30:00,39.24,39.24,39.16,39.19,15989.0,30.5763,30.5763,30.514,30.5373,15989.0
2015-09-21 12:35:00,39.18,39.2,39.15,39.18,10959.0,30.5295,30.5451,30.5062,30.5295,10959.0
2015-09-21 12:40:00,39.18,39.23,39.17,39.23,19451.0,30.5295,30.5685,30.5217,30.5685,19451.0
2015-09-21 12:45:00,39.23,39.23,39.17,39.17,15880.0,30.5685,30.5685,30.5217,30.5217,15880.0
2015-09-21 12:50:00,39.16,39.18,39.05,39.09,45967.0,30.514,30.5295,30.4282,30.4594,45967.0
2015-09-21 12:55:00,39.08,39.1,39.03,39.08,23240.0,30.4516,30.4672,30.4127,30.4516,23240.0
2015-09-21 13:00:00,39.08,39.14,39.07,39.14,22150.0,30.4516,30.4984,30.4438,30.4984,22150.0
2015-09-21 13:05:00,39.14,39.2,39.14,39.19,26728.0,30.4984,30.5451,30.4984,30.5373,26728.0
2015-09-21 13:10:00,39.2,39.2,39.14,39.17,14635.0,30.5451,30.5451,30.4984,30.5217,14635.0
2015-09-21 13:15:00,39.18,39.24,39.17,39.2,22251.0,30.5295,30.5763,30.5217,30.5451,22251.0
2015-09-21 13:20:00,39.21,39.25,39.21,39.24,16009.0,30.5529,30.5841,30.5529,30.5763,16009.0
2015-09-21 13:25:00,39.24,39.26,39.21,39.23,17773.0,30.5763,30.5919,30.5529,30.5685,17773.0
2015-09-21 13:30:00,39.23,39.24,39.21,39.21,23019.0,30.5685,30.5763,30.5529,30.5529,23019.0
2015-09-21 13:35:00,39.21,39.29,39.21,39.28,41713.0,30.5529,30.6153,30.5529,30.6075,41713.0
2015-09-21 13:40:00,39.27,39.31,39.25,39.3,21749.0,30.5997,30.6308,30.5841,30.623,21749.0
2015-09-21 13:45:00,39.3,39.33,39.29,39.29,46273.0,30.623,30.6464,30.6153,30.6153,46273.0
2015-09-21 13:50:00,39.29,39.29,39.25,39.27,32378.0,30.6153,30.6153,30.5841,30.5997,32378.0
2015-09-21 13:55:00,39.27,39.28,39.22,39.22,18828.0,30.5997,30.6075,30.5607,30.5607,18828.0
2015-09-21 14:00:00,39.23,39.29,39.22,39.29,28122.0,30.5685,30.6153,30.5607,30.6153,28122.0
2015-09-21 14:05:00,39.28,39.29,39.26,39.27,55682.0,30.6075,30.6153,30.5919,30.5997,55682.0
2015-09-21 14:10:00,39.28,39.28,39.22,39.24,34399.0,30.6075,30.6075,30.5607,30.5763,34399.0
2015-09-21 14:15:00,39.23,39.29,39.22,39.23,32098.0,30.5685,30.6153,30.5607,30.5685,32098.0
2015-09-21 14:20:00,39.23,39.27,39.23,39.24,27514.0,30.5685,30.5997,30.5685,30.5763,27514.0
2015-09-21 14:25:00,39.25,39.29,39.22,39.24,35207.0,30.5841,30.6153,30.5607,30.5763,35207.0
2015-09-21 14:30:00,39.24,39.31,39.22,39.29,39576.0,30.5763,30.6308,30.5607,30.6153,39576.0
2015-09-21 14:35:00,39.29,39.35,39.28,39.3,126516.0,30.6153,30.662,30.6075,30.623,126516.0
2015-09-21 14:40:00,39.3,39.31,39.27,39.27,23026.0,30.623,30.6308,30.5997,30.5997,23026.0
2015-09-21 14:45:00,39.27,39.33,39.24,39.32,27752.0,30.5997,30.6464,30.5763,30.6386,27752.0
2015-09-21 14:50:00,39.32,39.44,39.32,39.43,39182.0,30.6386,30.7321,30.6386,30.7243,39182.0
2015-09-21 14:55:00,39.42,39.44,39.37,39.37,23437.0,30.7166,30.7321,30.6776,30.6776,23437.0
2015-09-21 15:00:00,39.38,39.39,39.34,39.34,27910.0,30.6854,30.6932,30.6542,30.6542,27910.0
2015-09-21 15:05:00,39.35,39.39,39.33,39.37,39175.0,30.662,30.6932,30.6464,30.6776,39175.0
2015-09-21 15:10:00,39.38,39.39,39.34,39.38,45188.0,30.6854,30.6932,30.6542,30.6854,45188.0
2015-09-21 15:15:00,39.37,39.43,39.36,39.41,62105.0,30.6776,30.7243,30.6698,30.7088,62105.0
2015-09-21 15:20:00,39.4,39.42,39.36,39.37,64021.0,30.701,30.7166,30.6698,30.6776,64021.0
2015-09-21 15:25:00,39.38,39.44,39.37,39.44,96976.0,30.6854,30.7321,30.6776,30.7321,96976.0
2015-09-21 15:30:00,39.44,39.47,39.29,39.31,107429.0,30.7321,30.7555,30.6153,30.6308,107429.0
2015-09-21 15:35:00,39.31,39.32,39.26,39.28,60730.0,30.6308,30.6386,30.5919,30.6075,60730.0
2015-09-21 15:40:00,39.28,39.33,39.28,39.33,48254.0,30.6075,30.6464,30.6075,30.6464,48254.0
2015-09-21 15:45:00,39.33,39.37,39.31,39.36,86608.0,30.6464,30.6776,30.6308,30.6698,86608.0
2015-09-21 15:50:00,39.36,39.37,39.32,39.33,96839.0,30.6698,30.6776,30.6386,30.6464,96839.0
2015-09-21 15:55:00,39.34,39.44,39.33,39.43,214546.0,30.6542,30.7321,30.6464,30.7243,214546.0
2015-09-22 09:30:00,38.74,38.86,38.71,38.73,68237.0,30.1867,30.2802,30.1633,30.1789,68237.0
2015-09-22 09:35:00,38.73,38.98,38.7,38.95,141559.0,30.1789,30.3737,30.1555,30.3503,141559.0
2015-09-22 09:40:00,38.95,38.98,38.9,38.91,93303.0,30.3503,30.3737,30.3114,30.3192,93303.0
2015-09-22 09:45:00,38.91,39.08,38.9,39.01,124479.0,30.3192,30.4516,30.3114,30.3971,124479.0
2015-09-22 09:50:00,39.02,39.04,38.98,39.0,78320.0,30.4049,30.4205,30.3737,30.3893,78320.0
2015-09-22 09:55:00,38.99,39.1,38.99,39.02,58834.0,30.3815,30.4672,30.3815,30.4049,58834.0
2015-09-22 10:00:00,39.03,39.12,39.02,39.1,35493.0,30.4127,30.4828,30.4049,30.4672,35493.0
2015-09-22 10:05:00,39.1,39.1,38.93,38.96,55255.0,30.4672,30.4672,30.3347,30.3581,55255.0
2015-09-22 10:10:00,38.95,38.95,38.89,38.89,58021.0,30.3503,30.3503,30.3036,30.3036,58021.0
2015-09-22 10:15:00,38.88,38.92,38.84,38.86,33500.0,30.2958,30.3269,30.2646,30.2802,33500.0
2015-09-22 10:20:00,38.86,38.88,38.82,38.84,20322.0,30.2802,30.2958,30.249,30.2646,20322.0
2015-09-22 10:25:00,38.84,38.84,38.76,38.82,24328.0,30.2646,30.2646,30.2023,30.249,24328.0
2015-09-22 10:30:00,38.81,38.82,38.76,38.77,26002.0,30.2412,30.249,30.2023,30.2101,26002.0
2015-09-22 10:35:00,38.77,38.77,38.68,38.7,34069.0,30.2101,30.2101,30.1399,30.1555,34069.0
2015-09-22 10:40:00,38.7,38.7,38.64,38.69,43296.0,30.1555,30.1555,30.1088,30.1477,43296.0
2015-09-22 10:45:00,38.68,38.69,38.63,38.64,141947.0,30.1399,30.1477,30.101,30.1088,141947.0
2015-09-22 10:50:00,38.64,38.68,38.63,38.67,72347.0,30.1088,30.1399,30.101,30.1321,72347.0
2015-09-22 10:55:00,38.67,38.69,38.64,38.67,123393.0,30.1321,30.1477,30.1088,30.1321,123393.0
2015-09-22 11:00:00,38.67,38.71,38.64,38.7,63269.0,30.1321,30.1633,30.1088,30.1555,63269.0
2015-09-22 11:05:00,38.7,38.7,38.65,38.65,68686.0,30.1555,30.1555,30.1166,30.1166,68686.0
2015-09-22 11:10:00,38.65,38.71,38.65,38.7,64746.0,30.1166,30.1633,30.1166,30.1555,64746.0
2015-09-22 11:15:00,38.7,38.7,38.63,38.66,44061.0,30.1555,30.1555,30.101,30.1244,44061.0
2015-09-22 11:20:00,38.66,38.67,38.58,38.59,37150.0,30.1244,30.1321,30.062,30.0698,37150.0
2015-09-22 11:25:00,38.59,38.62,38.58,38.59,19438.0,30.0698,30.0932,30.062,30.0698,19438.0
2015-09-22 11:30:00,38.58,38.66,38.57,38.63,45700.0,30.062,30.1244,30.0542,30.101,45700.0
2015-09-22 11:35:00,38.64,38.64,38.58,38.6,237692.0,30.1088,30.1088,30.062,30.0776,237692.0
2015-09-22 11:40:00,38.6,38.61,38.56,38.58,46606.0,30.0776,30.0854,30.0464,30.062,46606.0
2015-09-22 11:45:00,38.57,38.61,38.55,38.61,72528.0,30.0542,30.0854,30.0386,30.0854,72528.0
2015-09-22 11:50:00,38.6,38.62,38.59,38.61,72214.0,30.0776,30.0932,30.0698,30.0854,72214.0
2015-09-22 11:55:00,38.61,38.62,38.58,38.58,53287.0,30.0854,30.0932,30.062,30.062,53287.0
2015-09-22 12:00:00,38.58,38.59,38.52,38.57,35317.0,30.062,30.0698,30.0153,30.0542,35317.0
2015-09-22 12:05:00,38.56,38.66,38.55,38.63,173609.0,30.0464,30.1244,30.0386,30.101,173609.0
2015-09-22 12:10:00,38.63,38.64,38.58,38.58,39120.0,30.101,30.1088,30.062,30.062,39120.0
2015-09-22 12:15:00,38.57,38.59,38.54,38.55,47858.0,30.0542,30.0698,30.0308,30.0386,47858.0
2015-09-22 12:20:00,38.55,38.57,38.51,38.54,41793.0,30.0386,30.0542,30.0075,30.0308,41793.0
2015-09-22 12:25:00,38.53,38.54,38.48,38.52,71888.0,30.0231,30.0308,29.9841,30.0153,71888.0
2015-09-22 12:30:00,38.51,38.51,38.46,38.46,41426.0,30.0075,30.0075,29.9685,29.9685,41426.0
2015-09-22 12:35:00,38.46,38.53,38.46,38.53,25046.0,29.9685,30.0231,29.9685,30.0231,25046.0
2015-09-22 12:40:00,38.53,38.54,38.5,38.53,31107.0,30.0231,30.0308,29.9997,30.0231,31107.0
2015-09-22 12:45:00,38.53,38.54,38.46,38.46,39161.0,30.0231,30.0308,29.9685,29.9685,39161.0
2015-09-22 12:50:00,38.47,38.48,38.4,38.41,55928.0,29.9763,29.9841,29.9218,29.9295,55928.0
2015-09-22 12:55:00,38.42,38.45,38.41,38.41,33873.0,29.9373,29.9607,29.9295,29.9295,33873.0
2015-09-22 13:00:00,38.42,38.55,38.41,38.53,25219.0,29.9373,30.0386,29.9295,30.0231,25219.0
2015-09-22 13:05:00,38.54,38.57,38.49,38.5,35506.0,30.0308,30.0542,29.9919,29.9997,35506.0
2015-09-22 13:10:00,38.5,38.54,38.48,38.5,34692.0,29.9997,30.0308,29.9841,29.9997,34692.0
2015-09-22 13:15:00,38.49,38.52,38.45,38.52,26769.0,29.9919,30.0153,29.9607,30.0153,26769.0
2015-09-22 13:20:00,38.52,38.52,38.46,38.5,36827.0,30.0153,30.0153,29.9685,29.9997,36827.0
2015-09-22 13:25:00,38.49,38.49,38.43,38.45,36163.0,29.9919,29.9919,29.9451,29.9607,36163.0
2015-09-22 13:30:00,38.45,38.53,38.45,38.52,33550.0,29.9607,30.0231,29.9607,30.0153,33550.0
2015-09-22 13:35:00,38.52,38.56,38.52,38.53,29975.0,30.0153,30.0464,30.0153,30.0231,29975.0
2015-09-22 13:40:00,38.53,38.66,38.53,38.65,39245.0,30.0231,30.1244,30.0231,30.1166,39245.0
2015-09-22 13:45:00,38.64,38.64,38.62,38.62,23115.0,30.1088,30.1088,30.0932,30.0932,23115.0
2015-09-22 13:50:00,38.63,38.63,38.57,38.6,36167.0,30.101,30.101,30.0542,30.0776,36167.0
2015-09-22 13:55:00,38.59,38.65,38.59,38.64,22520.0,30.0698,30.1166,30.0698,30.1088,22520.0
2015-09-22 14:00:00,38.64,38.68,38.59,38.67,35011.0,30.1088,30.1399,30.0698,30.1321,35011.0
2015-09-22 14:05:00,38.66,38.68,38.6,38.6,39196.0,30.1244,30.1399,30.0776,30.0776,39196.0
2015-09-22 14:10:00,38.6,38.61,38.54,38.59,54892.0,30.0776,30.0854,30.0308,30.0698,54892.0
2015-09-22 14:15:00,38.59,38.61,38.55,38.57,82360.0,30.0698,30.0854,30.0386,30.0542,82360.0
2015-09-22 14:20:00,38.58,38.6,38.54,38.54,20433.0,30.062,30.0776,30.0308,30.0308,20433.0
2015-09-22 14:25:00,38.54,38.59,38.52,38.59,52850.0,30.0308,30.0698,30.0153,30.0698,52850.0
2015-09-22 14:30:00,38.59,38.7,38.57,38.66,37615.0,30.0698,30.1555,30.0542,30.1244,37615.0
2015-09-22 14:35:00,38.65,38.65,38.61,38.64,39201.0,30.1166,30.1166,30.0854,30.1088,39201.0
2015-09-22 14:40:00,38.63,38.65,38.61,38.62,24928.0,30.101,30.1166,30.0854,30.0932,24928.0
2015-09-22 14:45:00,38.62,38.64,38.54,38.54,58509.0,30.0932,30.1088,30.0308,30.0308,58509.0
2015-09-22 14:50:00,38.54,38.57,38.53,38.54,29046.0,30.0308,30.0542,30.0231,30.0308,29046.0
2015-09-22 14:55:00,38.54,38.63,38.52,38.62,61970.0,30.0308,30.101,30.0153,30.0932,61970.0
2015-09-22 15:00:00,38.61,38.66,38.6,38.66,49501.0,30.0854,30.1244,30.0776,30.1244,49501.0
2015-09-22 15:05:00,38.66,38.69,38.64,38.65,70591.0,30.1244,30.1477,30.1088,30.1166,70591.0
2015-09-22 15:10:00,38.65,38.66,38.59,38.63,50148.0,30.1166,30.1244,30.0698,30.101,50148.0
2015-09-22 15:15:00,38.63,38.66,38.62,38.62,43486.0,30.101,30.1244,30.0932,30.0932,43486.0
2015-09-22 15:20:00,38.62,38.67,38.61,38.67,45465.0,30.0932,30.1321,30.0854,30.1321,45465.0
2015-09-22 15:25:00,38.67,38.77,38.67,38.77,73602.0,30.1321,30.2101,30.1321,30.2101,73602.0
2015-09-22 15:30:00,38.77,38.84,38.76,38.83,81067.0,30.2101,30.2646,30.2023,30.2568,81067.0
2015-09-22 15:35:00,38.84,38.86,38.8,38.86,87522.0,30.2646,30.2802,30.2334,30.2802,87522.0
2015-09-22 15:40:00,38.86,38.88,38.83,38.84,79881.0,30.2802,30.2958,30.2568,30.2646,79881.0
2015-09-22 15:45:00,38.85,38.88,38.8,38.83,104592.0,30.2724,30.2958,30.2334,30.2568,104592.0
2015-09-22 15:50:00,38.82,38.83,38.78,38.83,102304.0,30.249,30.2568,30.2179,30.2568,102304.0
2015-09-22 15:55:00,38.83,38.89,38.82,38.83,420088.0,30.2568,30.3036,30.249,30.2568,420088.0
2015-09-23 09:30:00,38.8,38.96,38.66,38.77,62078.0,30.2334,30.3581,30.1244,30.2101,62078.0
2015-09-23 09:35:00,38.77,38.8,38.64,38.68,40281.0,30.2101,30.2334,30.1088,30.1399,40281.0
2015-09-23 09:40:00,38.68,38.77,38.68,38.76,66195.0,30.1399,30.2101,30.1399,30.2023,66195.0
2015-09-23 09:45:00,38.76,38.8,38.72,38.73,123146.0,30.2023,30.2334,30.1711,30.1789,123146.0
2015-09-23 09:50:00,38.72,38.74,38.71,38.71,53917.0,30.1711,30.1867,30.1633,30.1633,53917.0
2015-09-23 09:55:00,38.71,38.72,38.68,38.7,62388.0,30.1633,30.1711,30.1399,30.1555,62388.0
2015-09-23 10:00:00,38.7,38.71,38.67,38.71,82977.0,30.1555,30.1633,30.1321,30.1633,82977.0
2015-09-23 10:05:00,38.7,38.73,38.67,38.67,101619.0,30.1555,30.1789,30.1321,30.1321,101619.0
2015-09-23 10:10:00,38.67,38.73,38.66,38.69,29786.0,30.1321,30.1789,30.1244,30.1477,29786.0
2015-09-23 10:15:00,38.7,38.71,38.66,38.7,53902.0,30.1555,30.1633,30.1244,30.1555,53902.0
2015-09-23 10:20:00,38.7,38.7,38.63,38.69,31625.0,30.1555,30.1555,30.101,30.1477,31625.0
2015-09-23 10:25:00,38.68,38.73,38.67,38.71,59549.0,30.1399,30.1789,30.1321,30.1633,59549.0
2015-09-23 10:30:00,38.72,38.74,38.69,38.71,49624.0,30.1711,30.1867,30.1477,30.1633,49624.0
2015-09-23 10:35:00,38.71,38.74,38.66,38.67,70207.0,30.1633,30.1867,30.1244,30.1321,70207.0
2015-09-23 10:40:00,38.66,38.7,38.65,38.68,23843.0,30.1244,30.1555,30.1166,30.1399,23843.0
2015-09-23 10:45:00,38.68,38.75,38.68,38.73,31878.0,30.1399,30.1945,30.1399,30.1789,31878.0
2015-09-23 10:50:00,38.74,38.83,38.74,38.83,62136.0,30.1867,30.2568,30.1867,30.2568,62136.0
2015-09-23 10:55:00,38.82,38.82,38.76,38.77,38959.0,30.249,30.249,30.2023,30.2101,38959.0
2015-09-23 11:00:00,38.77,38.78,38.74,38.77,31444.0,30.2101,30.2179,30.1867,30.2101,31444.0
2015-09-23 11:05:00,38.76,38.76,38.71,38.76,15092.0,30.2023,30.2023,30.1633,30.2023,15092.0
2015-09-23 11:10:00,38.75,38.75,38.6,38.62,29846.0,30.1945,30.1945,30.0776,30.0932,29846.0
2015-09-23 11:15:00,38.62,38.62,38.55,38.59,17668.0,30.0932,30.0932,30.0386,30.0698,17668.0
2015-09-23 11:20:00,38.59,38.59,38.51,38.54,20564.0,30.0698,30.0698,30.0075,30.0308,20564.0
2015-09-23 11:25:00,38.54,38.55,38.52,38.53,16933.0,30.0308,30.0386,30.0153,30.0231,16933.0
2015-09-23 11:30:00,38.53,38.53,38.49,38.5,19368.0,30.0231,30.0231,29.9919,29.9997,19368.0
2015-09-23 11:35:00,38.5,38.57,38.5,38.56,22733.0,29.9997,30.0542,29.9997,30.0464,22733.0
2015-09-23 11:40:00,38.56,38.57,38.48,38.5,78059.0,30.0464,30.0542,29.9841,29.9997,78059.0
2015-09-23 11:45:00,38.5,38.55,38.5,38.55,24668.0,29.9997,30.0386,29.9997,30.0386,24668.0
2015-09-23 11:50:00,38.55,38.57,38.5,38.52,24565.0,30.0386,30.0542,29.9997,30.0153,24565.0
2015-09-23 11:55:00,38.52,38.55,38.51,38.53,16709.0,30.0153,30.0386,30.0075,30.0231,16709.0
2015-09-23 12:00:00,38.54,38.54,38.47,38.47,39720.0,30.0308,30.0308,29.9763,29.9763,39720.0
2015-09-23 12:05:00,38.47,38.49,38.46,38.48,18227.0,29.9763,29.9919,29.9685,29.9841,18227.0
2015-09-23 12:10:00,38.49,38.53,38.48,38.52,20901.0,29.9919,30.0231,29.9841,30.0153,20901.0
2015-09-23 12:15:00,38.51,38.53,38.5,38.53,9122.0,30.0075,30.0231,29.9997,30.0231,9122.0
2015-09-23 12:20:00,38.52,38.53,38.49,38.49,9262.0,30.0153,30.0231,29.9919,29.9919,9262.0
2015-09-23 12:25:00,38.5,38.53,38.5,38.51,11349.0,29.9997,30.0231,29.9997,30.0075,11349.0
2015-09-23 12:30:00,38.51,38.52,38.5,38.51,11458.0,30.0075,30.0153,29.9997,30.0075,11458.0
2015-09-23 12:35:00,38.52,38.52,38.49,38.5,12528.0,30.0153,30.0153,29.9919,29.9997,12528.0
2015-09-23 12:40:00,38.5,38.52,38.49,38.52,9587.0,29.9997,30.0153,29.9919,30.0153,9587.0
2015-09-23 12:45:00,38.51,38.53,38.49,38.5,37788.0,30.0075,30.0231,29.9919,29.9997,37788.0
2015-09-23 12:50:00,38.51,38.56,38.51,38.55,14153.0,30.0075,30.0464,30.0075,30.0386,14153.0
2015-09-23 12:55:00,38.56,38.56,38.5,38.5,34376.0,30.0464,30.0464,29.9997,29.9997,34376.0
2015-09-23 13:00:00,38.51,38.54,38.49,38.51,21326.0,30.0075,30.0308,29.9919,30.0075,21326.0
2015-09-23 13:05:00,38.51,38.59,38.51,38.57,13749.0,30.0075,30.0698,30.0075,30.0542,13749.0
2015-09-23 13:10:00,38.57,38.58,38.56,38.58,26529.0,30.0542,30.062,30.0464,30.062,26529.0
2015-09-23 13:15:00,38.59,38.6,38.58,38.59,23671.0,30.0698,30.0776,30.062,30.0698,23671.0
2015-09-23 13:20:00,38.6,38.61,38.56,38.56,28991.0,30.0776,30.0854,30.0464,30.0464,28991.0
2015-09-23 13:25:00,38.56,38.56,38.49,38.51,21471.0,30.0464,30.0464,29.9919,30.0075,21471.0
2015-09-23 13:30:00,38.52,38.58,38.52,38.58,23796.0,30.0153,30.062,30.0153,30.062,23796.0
2015-09-23 13:35:00,38.58,38.59,38.56,38.59,18593.0,30.062,30.0698,30.0464,30.0698,18593.0
2015-09-23 13:40:00,38.58,38.7,38.57,38.7,40667.0,30.062,30.1555,30.0542,30.1555,40667.0
2015-09-23 13:45:00,38.7,38.71,38.66,38.67,46199.0,30.1555,30.1633,30.1244,30.1321,46199.0
2015-09-23 13:50:00,38.66,38.67,38.62,38.62,16582.0,30.1244,30.1321,30.0932,30.0932,16582.0
2015-09-23 13:55:00,38.62,38.66,38.62,38.66,33111.0,30.0932,30.1244,30.0932,30.1244,33111.0
2015-09-23 14:00:00,38.66,38.7,38.65,38.7,18245.0,30.1244,30.1555,30.1166,30.1555,18245.0
2015-09-23 14:05:00,38.7,38.77,38.7,38.75,35691.0,30.1555,30.2101,30.1555,30.1945,35691.0
2015-09-23 14:10:00,38.76,38.82,38.76,38.79,53668.0,30.2023,30.249,30.2023,30.2256,53668.0
2015-09-23 14:15:00,38.79,38.81,38.78,38.79,30637.0,30.2256,30.2412,30.2179,30.2256,30637.0
2015-09-23 14:20:00,38.79,38.79,38.73,38.75,27845.0,30.2256,30.2256,30.1789,30.1945,27845.0
2015-09-23 14:25:00,38.76,38.78,38.74,38.77,30059.0,30.2023,30.2179,30.1867,30.2101,30059.0
2015-09-23 14:30:00,38.76,38.81,38.75,38.8,23507.0,30.2023,30.2412,30.1945,30.2334,23507.0
2015-09-23 14:35:00,38.8,38.8,38.7,38.72,30842.0,30.2334,30.2334,30.1555,30.1711,30842.0
2015-09-23 14:40:00,38.72,38.72,38.68,38.71,38440.0,30.1711,30.1711,30.1399,30.1633,38440.0
2015-09-23 14:45:00,38.71,38.72,38.67,38.72,24423.0,30.1633,30.1711,30.1321,30.1711,24423.0
2015-09-23 14:50:00,38.72,38.73,38.66,38.68,33328.0,30.1711,30.1789,30.1244,30.1399,33328.0
2015-09-23 14:55:00,38.68,38.74,38.67,38.74,23541.0,30.1399,30.1867,30.1321,30.1867,23541.0
2015-09-23 15:00:00,38.75,38.79,38.7,38.78,27470.0,30.1945,30.2256,30.1555,30.2179,27470.0
2015-09-23 15:05:00,38.77,38.79,38.74,38.77,41283.0,30.2101,30.2256,30.1867,30.2101,41283.0
2015-09-23 15:10:00,38.78,38.79,38.72,38.73,57084.0,30.2179,30.2256,30.1711,30.1789,57084.0
2015-09-23 15:15:00,38.72,38.82,38.71,38.79,83869.0,30.1711,30.249,30.1633,30.2256,83869.0
2015-09-23 15:20:00,38.8,38.82,38.76,38.76,50384.0,30.2334,30.249,30.2023,30.2023,50384.0
2015-09-23 15:25:00,38.76,38.81,38.74,38.81,74258.0,30.2023,30.2412,30.1867,30.2412,74258.0
2015-09-23 15:30:00,38.82,38.84,38.76,38.81,73351.0,30.249,30.2646,30.2023,30.2412,73351.0
2015-09-23 15:35:00,38.82,38.82,38.77,38.81,43894.0,30.249,30.249,30.2101,30.2412,43894.0
2015-09-23 15:40:00,38.81,38.86,38.8,38.83,54892.0,30.2412,30.2802,30.2334,30.2568,54892.0
2015-09-23 15:45:00,38.83,38.85,38.81,38.84,73692.0,30.2568,30.2724,30.2412,30.2646,73692.0
2015-09-23 15:50:00,38.85,38.89,38.83,38.87,98016.0,30.2724,30.3036,30.2568,30.288,98016.0
2015-09-23 15:55:00,38.87,38.89,38.82,38.83,259684.0,30.288,30.3036,30.249,30.2568,259684.0
2015-09-24 09:30:00,38.36,38.53,38.36,38.48,43092.0,29.8906,30.0231,29.8906,29.9841,43092.0
2015-09-24 09:35:00,38.45,38.47,38.29,38.33,32851.0,29.9607,29.9763,29.836,29.8672,32851.0
2015-09-24 09:40:00,38.33,38.33,38.2,38.25,78542.0,29.8672,29.8672,29.7659,29.8049,78542.0
2015-09-24 09:45:00,38.25,38.26,38.15,38.18,58675.0,29.8049,29.8127,29.727,29.7503,58675.0
2015-09-24 09:50:00,38.17,38.2,38.14,38.15,36059.0,29.7425,29.7659,29.7192,29.727,36059.0
2015-09-24 09:55:00,38.16,38.27,38.14,38.27,32699.0,29.7347,29.8205,29.7192,29.8205,32699.0
2015-09-24 10:00:00,38.27,38.34,38.26,38.3,43789.0,29.8205,29.875,29.8127,29.8438,43789.0
2015-09-24 10:05:00,38.3,38.37,38.25,38.35,59951.0,29.8438,29.8984,29.8049,29.8828,59951.0
2015-09-24 10:10:00,38.35,38.37,38.27,38.28,51515.0,29.8828,29.8984,29.8205,29.8282,51515.0
2015-09-24 10:15:00,38.27,38.31,38.26,38.31,43400.0,29.8205,29.8516,29.8127,29.8516,43400.0
2015-09-24 10:20:00,38.3,38.3,38.16,38.2,43649.0,29.8438,29.8438,29.7347,29.7659,43649.0
2015-09-24 10:25:00,38.21,38.21,38.15,38.18,35251.0,29.7737,29.7737,29.727,29.7503,35251.0
2015-09-24 10:30:00,38.18,38.28,38.17,38.28,40272.0,29.7503,29.8282,29.7425,29.8282,40272.0
2015-09-24 10:35:00,38.28,38.28,38.22,38.26,22164.0,29.8282,29.8282,29.7815,29.8127,22164.0
2015-09-24 10:40:00,38.26,38.26,38.17,38.19,48619.0,29.8127,29.8127,29.7425,29.7581,48619.0
2015-09-24 10:45:00,38.18,38.25,38.16,38.23,26075.0,29.7503,29.8049,29.7347,29.7893,26075.0
2015-09-24 10:50:00,38.24,38.27,38.22,38.23,23195.0,29.7971,29.8205,29.7815,29.7893,23195.0
2015-09-24 10:55:00,38.24,38.24,38.2,38.23,15540.0,29.7971,29.7971,29.7659,29.7893,15540.0
2015-09-24 11:00:00,38.23,38.26,38.2,38.2,45734.0,29.7893,29.8127,29.7659,29.7659,45734.0
2015-09-24 11:05:00,38.2,38.29,38.19,38.29,37187.0,29.7659,29.836,29.7581,29.836,37187.0
2015-09-24 11:10:00,38.29,38.34,38.28,38.32,68943.0,29.836,29.875,29.8282,29.8594,68943.0
2015-09-24 11:15:00,38.33,38.41,38.32,38.39,93472.0,29.8672,29.9295,29.8594,29.914,93472.0
2015-09-24 11:20:00,38.39,38.41,38.34,38.37,41984.0,29.914,29.9295,29.875,29.8984,41984.0
2015-09-24 11:25:00,38.36,38.36,38.29,38.29,29856.0,29.8906,29.8906,29.836,29.836,29856.0
2015-09-24 11:30:00,38.29,38.36,38.27,38.3,85225.0,29.836,29.8906,29.8205,29.8438,85225.0
2015-09-24 11:35:00,38.31,38.36,38.28,38.34,34256.0,29.8516,29.8906,29.8282,29.875,34256.0
2015-09-24 11:40:00,38.34,38.37,38.31,38.37,15872.0,29.875,29.8984,29.8516,29.8984,15872.0
2015-09-24 11:45:00,38.37,38.37,38.31,38.33,33981.0,29.8984,29.8984,29.8516,29.8672,33981.0
2015-09-24 11:50:00,38.33,38.35,38.32,38.34,23088.0,29.8672,29.8828,29.8594,29.875,23088.0
2015-09-24 11:55:00,38.33,38.5,38.33,38.48,34854.0,29.8672,29.9997,29.8672,29.9841,34854.0
2015-09-24 12:00:00,38.49,38.53,38.46,38.53,23477.0,29.9919,30.0231,29.9685,30.0231,23477.0
2015-09-24 12:05:00,38.52,38.54,38.44,38.45,43455.0,30.0153,30.0308,29.9529,29.9607,43455.0
2015-09-24 12:10:00,38.44,38.48,38.42,38.43,28834.0,29.9529,29.9841,29.9373,29.9451,28834.0
2015-09-24 12:15:00,38.43,38.45,38.41,38.43,34483.0,29.9451,29.9607,29.9295,29.9451,34483.0
2015-09-24 12:20:00,38.44,38.48,38.42,38.45,52442.0,29.9529,29.9841,29.9373,29.9607,52442.0
2015-09-24 12:25:00,38.44,38.45,38.42,38.45,14240.0,29.9529,29.9607,29.9373,29.9607,14240.0
2015-09-24 12:30:00,38.44,38.54,38.44,38.53,77895.0,29.9529,30.0308,29.9529,30.0231,77895.0
2015-09-24 12:35:00,38.52,38.53,38.47,38.48,20549.0,30.0153,30.0231,29.9763,29.9841,20549.0
2015-09-24 12:40:00,38.47,38.52,38.46,38.46,43049.0,29.9763,30.0153,29.9685,29.9685,43049.0
2015-09-24 12:45:00,38.47,38.47,38.4,38.41,45233.0,29.9763,29.9763,29.9218,29.9295,45233.0
2015-09-24 12:50:00,38.4,38.43,38.38,38.38,59253.0,29.9218,29.9451,29.9062,29.9062,59253.0
2015-09-24 12:55:00,38.39,38.43,38.36,38.36,27706.0,29.914,29.9451,29.8906,29.8906,27706.0
2015-09-24 13:00:00,38.36,38.38,38.31,38.33,25400.0,29.8906,29.9062,29.8516,29.8672,25400.0
2015-09-24 13:05:00,38.32,38.34,38.3,38.32,37019.0,29.8594,29.875,29.8438,29.8594,37019.0
2015-09-24 13:10:00,38.32,38.39,38.31,38.39,26008.0,29.8594,29.914,29.8516,29.914,26008.0
2015-09-24 13:15:00,38.39,38.4,38.31,38.31,17761.0,29.914,29.9218,29.8516,29.8516,17761.0
2015-09-24 13:20:00,38.31,38.31,38.28,38.29,22371.0,29.8516,29.8516,29.8282,29.836,22371.0
2015-09-24 13:25:00,38.29,38.29,38.24,38.26,35005.0,29.836,29.836,29.7971,29.8127,35005.0
2015-09-24 13:30:00,38.26,38.3,38.22,38.3,32734.0,29.8127,29.8438,29.7815,29.8438,32734.0
2015-09-24 13:35:00,38.3,38.3,38.26,38.28,20099.0,29.8438,29.8438,29.8127,29.8282,20099.0
2015-09-24 13:40:00,38.27,38.32,38.25,38.31,29818.0,29.8205,29.8594,29.8049,29.8516,29818.0
2015-09-24 13:45:00,38.32,38.4,38.31,38.38,41509.0,29.8594,29.9218,29.8516,29.9062,41509.0
2015-09-24 13:50:00,38.39,38.43,38.38,38.41,37348.0,29.914,29.9451,29.9062,29.9295,37348.0
2015-09-24 13:55:00,38.4,38.41,38.36,38.37,17801.0,29.9218,29.9295,29.8906,29.8984,17801.0
2015-09-24 14:00:00,38.36,38.36,38.33,38.34,18914.0,29.8906,29.8906,29.8672,29.875,18914.0
2015-09-24 14:05:00,38.35,38.4,38.35,38.38,19636.0,29.8828,29.9218,29.8828,29.9062,19636.0
2015-09-24 14:10:00,38.38,38.41,38.38,38.39,22365.0,29.9062,29.9295,29.9062,29.914,22365.0
2015-09-24 14:15:00,38.4,38.47,38.4,38.45,38906.0,29.9218,29.9763,29.9218,29.9607,38906.0
2015-09-24 14:20:00,38.45,38.51,38.44,38.48,51329.0,29.9607,30.0075,29.9529,29.9841,51329.0
2015-09-24 14:25:00,38.47,38.52,38.46,38.48,19766.0,29.9763,30.0153,29.9685,29.9841,19766.0
2015-09-24 14:30:00,38.48,38.49,38.43,38.44,12485.0,29.9841,29.9919,29.9451,29.9529,12485.0
2015-09-24 14:35:00,38.44,38.48,38.43,38.48,21547.0,29.9529,29.9841,29.9451,29.9841,21547.0
2015-09-24 14:40:00,38.49,38.53,38.42,38.46,33684.0,29.9919,30.0231,29.9373,29.9685,33684.0
2015-09-24 14:45:00,38.46,38.61,38.45,38.61,47226.0,29.9685,30.0854,29.9607,30.0854,47226.0
2015-09-24 14:50:00,38.62,38.66,38.54,38.58,33744.0,30.0932,30.1244,30.0308,30.062,33744.0
2015-09-24 14:55:00,38.58,38.64,38.55,38.58,32226.0,30.062,30.1088,30.0386,30.062,32226.0
2015-09-24 15:00:00,38.58,38.61,38.53,38.53,23386.0,30.062,30.0854,30.0231,30.0231,23386.0
2015-09-24 15:05:00,38.54,38.56,38.42,38.44,58005.0,30.0308,30.0464,29.9373,29.9529,58005.0
2015-09-24 15:10:00,38.44,38.51,38.41,38.48,53353.0,29.9529,30.0075,29.9295,29.9841,53353.0
2015-09-24 15:15:00,38.47,38.61,38.46,38.59,69929.0,29.9763,30.0854,29.9685,30.0698,69929.0
2015-09-24 15:20:00,38.59,38.6,38.51,38.51,175388.0,30.0698,30.0776,30.0075,30.0075,175388.0
2015-09-24 15:25:00,38.51,38.56,38.5,38.52,210452.0,30.0075,30.0464,29.9997,30.0153,210452.0
2015-09-24 15:30:00,38.53,38.57,38.5,38.52,75883.0,30.0231,30.0542,29.9997,30.0153,75883.0
2015-09-24 15:35:00,38.51,38.51,38.45,38.46,118684.0,30.0075,30.0075,29.9607,29.9685,118684.0
2015-09-24 15:40:00,38.47,38.55,38.46,38.5,126521.0,29.9763,30.0386,29.9685,29.9997,126521.0
2015-09-24 15:45:00,38.51,38.54,38.47,38.53,102762.0,30.0075,30.0308,29.9763,30.0231,102762.0
2015-09-24 15:50:00,38.52,38.53,38.42,38.48,136687.0,30.0153,30.0231,29.9373,29.9841,136687.0
2015-09-24 15:55:00,38.48,38.57,38.46,38.52,219883.0,29.9841,30.0542,29.9685,30.0153,219883.0
2015-09-25 09:30:00,39.18,39.64,38.7,38.95,100025.0,30.5295,30.888,30.1555,30.3503,100025.0
2015-09-25 09:35:00,38.95,39.03,38.91,38.96,140473.0,30.3503,30.4127,30.3192,30.3581,140473.0
2015-09-25 09:40:00,38.96,39.13,38.88,39.11,135912.0,30.3581,30.4906,30.2958,30.475,135912.0
2015-09-25 09:45:00,39.1,39.22,39.06,39.19,94848.0,30.4672,30.5607,30.436,30.5373,94848.0
2015-09-25 09:50:00,39.19,39.26,39.17,39.21,156966.0,30.5373,30.5919,30.5217,30.5529,156966.0
2015-09-25 09:55:00,39.2,39.3,39.19,39.24,72569.0,30.5451,30.623,30.5373,30.5763,72569.0
2015-09-25 10:00:00,39.24,39.26,39.13,39.17,71135.0,30.5763,30.5919,30.4906,30.5217,71135.0
2015-09-25 10:05:00,39.17,39.18,39.12,39.17,82639.0,30.5217,30.5295,30.4828,30.5217,82639.0
2015-09-25 10:10:00,39.17,39.18,39.11,39.15,161675.0,30.5217,30.5295,30.475,30.5062,161675.0
2015-09-25 10:15:00,39.15,39.18,39.14,39.17,61478.0,30.5062,30.5295,30.4984,30.5217,61478.0
2015-09-25 10:20:00,39.17,39.24,39.12,39.15,66263.0,30.5217,30.5763,30.4828,30.5062,66263.0
2015-09-25 10:25:00,39.15,39.18,39.13,39.16,35977.0,30.5062,30.5295,30.4906,30.514,35977.0
2015-09-25 10:30:00,39.15,39.2,39.14,39.2,78265.0,30.5062,30.5451,30.4984,30.5451,78265.0
2015-09-25 10:35:00,39.19,39.3,39.18,39.29,32276.0,30.5373,30.623,30.5295,30.6153,32276.0
2015-09-25 10:40:00,39.29,39.32,39.25,39.3,74255.0,30.6153,30.6386,30.5841,30.623,74255.0
2015-09-25 10:45:00,39.3,39.34,39.28,39.34,54321.0,30.623,30.6542,30.6075,30.6542,54321.0
2015-09-25 10:50:00,39.34,39.4,39.33,39.4,63381.0,30.6542,30.701,30.6464,30.701,63381.0
2015-09-25 10:55:00,39.4,39.46,39.4,39.46,51372.0,30.701,30.7477,30.701,30.7477,51372.0
2015-09-25 11:00:00,39.45,39.49,39.4,39.41,62375.0,30.7399,30.7711,30.701,30.7088,62375.0
2015-09-25 11:05:00,39.4,39.41,39.37,39.4,40290.0,30.701,30.7088,30.6776,30.701,40290.0
2015-09-25 11:10:00,39.4,39.44,39.39,39.44,22183.0,30.701,30.7321,30.6932,30.7321,22183.0
2015-09-25 11:15:00,39.44,39.46,39.42,39.44,39655.0,30.7321,30.7477,30.7166,30.7321,39655.0
2015-09-25 11:20:00,39.42,39.45,39.39,39.43,33327.0,30.7166,30.7399,30.6932,30.7243,33327.0
2015-09-25 11:25:00,39.43,39.5,39.41,39.49,40988.0,30.7243,30.7789,30.7088,30.7711,40988.0
2015-09-25 11:30:00,39.48,39.52,39.46,39.47,72785.0,30.7633,30.7945,30.7477,30.7555,72785.0
2015-09-25 11:35:00,39.47,39.47,39.37,39.39,42107.0,30.7555,30.7555,30.6776,30.6932,42107.0
2015-09-25 11:40:00,39.38,39.4,39.36,39.39,29295.0,30.6854,30.701,30.6698,30.6932,29295.0
2015-09-25 11:45:00,39.4,39.41,39.37,39.37,35875.0,30.701,30.7088,30.6776,30.6776,35875.0
2015-09-25 11:50:00,39.37,39.39,39.35,39.37,24567.0,30.6776,30.6932,30.662,30.6776,24567.0
2015-09-25 11:55:00,39.37,39.39,39.34,39.37,30747.0,30.6776,30.6932,30.6542,30.6776,30747.0
2015-09-25 12:00:00,39.37,39.38,39.34,39.36,29730.0,30.6776,30.6854,30.6542,30.6698,29730.0
2015-09-25 12:05:00,39.36,39.36,39.31,39.32,23114.0,30.6698,30.6698,30.6308,30.6386,23114.0
2015-09-25 12:10:00,39.31,39.33,39.29,39.33,29653.0,30.6308,30.6464,30.6153,30.6464,29653.0
2015-09-25 12:15:00,39.33,39.34,39.24,39.25,32913.0,30.6464,30.6542,30.5763,30.5841,32913.0
2015-09-25 12:20:00,39.26,39.31,39.24,39.31,19812.0,30.5919,30.6308,30.5763,30.6308,19812.0
2015-09-25 12:25:00,39.31,39.33,39.3,39.33,16989.0,30.6308,30.6464,30.623,30.6464,16989.0
2015-09-25 12:30:00,39.33,39.35,39.31,39.34,35881.0,30.6464,30.662,30.6308,30.6542,35881.0
2015-09-25 12:35:00,39.33,39.35,39.3,39.34,19024.0,30.6464,30.662,30.623,30.6542,19024.0
2015-09-25 12:40:00,39.33,39.41,39.32,39.4,18276.0,30.6464,30.7088,30.6386,30.701,18276.0
2015-09-25 12:45:00,39.39,39.43,39.38,39.39,53481.0,30.6932,30.7243,30.6854,30.6932,53481.0
2015-09-25 12:50:00,39.39,39.44,39.37,39.44,32809.0,30.6932,30.7321,30.6776,30.7321,32809.0
2015-09-25 12:55:00,39.44,39.45,39.4,39.41,23834.0,30.7321,30.7399,30.701,30.7088,23834.0
2015-09-25 13:00:00,39.41,39.47,39.41,39.44,28028.0,30.7088,30.7555,30.7088,30.7321,28028.0
2015-09-25 13:05:00,39.44,39.53,39.43,39.52,56240.0,30.7321,30.8023,30.7243,30.7945,56240.0
2015-09-25 13:10:00,39.52,39.54,39.5,39.53,15827.0,30.7945,30.8101,30.7789,30.8023,15827.0
2015-09-25 13:15:00,39.54,39.55,39.52,39.52,35106.0,30.8101,30.8178,30.7945,30.7945,35106.0
2015-09-25 13:20:00,39.53,39.53,39.5,39.52,53569.0,30.8023,30.8023,30.7789,30.7945,53569.0
2015-09-25 13:25:00,39.52,39.55,39.51,39.55,35542.0,30.7945,30.8178,30.7867,30.8178,35542.0
2015-09-25 13:30:00,39.54,39.58,39.54,39.56,33280.0,30.8101,30.8412,30.8101,30.8256,33280.0
2015-09-25 13:35:00,39.56,39.62,39.53,39.61,71984.0,30.8256,30.8724,30.8023,30.8646,71984.0
2015-09-25 13:40:00,39.62,39.65,39.61,39.65,43605.0,30.8724,30.8958,30.8646,30.8958,43605.0
2015-09-25 13:45:00,39.65,39.69,39.63,39.69,81871.0,30.8958,30.9269,30.8802,30.9269,81871.0
2015-09-25 13:50:00,39.69,39.7,39.67,39.69,50398.0,30.9269,30.9347,30.9114,30.9269,50398.0
2015-09-25 13:55:00,39.69,39.7,39.66,39.67,65502.0,30.9269,30.9347,30.9036,30.9114,65502.0
2015-09-25 14:00:00,39.68,39.72,39.67,39.71,56189.0,30.9191,30.9503,30.9114,30.9425,56189.0
2015-09-25 14:05:00,39.7,39.74,39.69,39.7,45964.0,30.9347,30.9659,30.9269,30.9347,45964.0
2015-09-25 14:10:00,39.71,39.71,39.66,39.67,52720.0,30.9425,30.9425,30.9036,30.9114,52720.0
2015-09-25 14:15:00,39.65,39.71,39.58,39.58,115420.0,30.8958,30.9425,30.8412,30.8412,115420.0
2015-09-25 14:20:00,39.58,39.59,39.52,39.56,64308.0,30.8412,30.849,30.7945,30.8256,64308.0
2015-09-25 14:25:00,39.56,39.56,39.48,39.51,116903.0,30.8256,30.8256,30.7633,30.7867,116903.0
2015-09-25 14:30:00,39.5,39.53,39.43,39.48,100841.0,30.7789,30.8023,30.7243,30.7633,100841.0
2015-09-25 14:35:00,39.48,39.53,39.48,39.52,77742.0,30.7633,30.8023,30.7633,30.7945,77742.0
2015-09-25 14:40:00,39.52,39.52,39.39,39.39,183701.0,30.7945,30.7945,30.6932,30.6932,183701.0
2015-09-25 14:45:00,39.4,39.48,39.39,39.43,102121.0,30.701,30.7633,30.6932,30.7243,102121.0
2015-09-25 14:50:00,39.43,39.52,39.42,39.52,178362.0,30.7243,30.7945,30.7166,30.7945,178362.0
2015-09-25 14:55:00,39.51,39.59,39.47,39.58,83841.0,30.7867,30.849,30.7555,30.8412,83841.0
2015-09-25 15:00:00,39.57,39.59,39.48,39.48,118356.0,30.8334,30.849,30.7633,30.7633,118356.0
2015-09-25 15:05:00,39.47,39.5,39.44,39.44,112038.0,30.7555,30.7789,30.7321,30.7321,112038.0
2015-09-25 15:10:00,39.44,39.45,39.36,39.37,91734.0,30.7321,30.7399,30.6698,30.6776,91734.0
2015-09-25 15:15:00,39.37,39.47,39.37,39.42,151515.0,30.6776,30.7555,30.6776,30.7166,151515.0
2015-09-25 15:20:00,39.42,39.5,39.39,39.48,120126.0,30.7166,30.7789,30.6932,30.7633,120126.0
2015-09-25 15:25:00,39.48,39.56,39.46,39.51,72457.0,30.7633,30.8256,30.7477,30.7867,72457.0
2015-09-25 15:30:00,39.5,39.57,39.47,39.56,94007.0,30.7789,30.8334,30.7555,30.8256,94007.0
2015-09-25 15:35:00,39.56,39.59,39.52,39.55,133435.0,30.8256,30.849,30.7945,30.8178,133435.0
2015-09-25 15:40:00,39.55,39.64,39.51,39.63,178453.0,30.8178,30.888,30.7867,30.8802,178453.0
2015-09-25 15:45:00,39.64,39.67,39.58,39.63,169437.0,30.888,30.9114,30.8412,30.8802,169437.0
2015-09-25 15:50:00,39.63,39.64,39.57,39.61,212153.0,30.8802,30.888,30.8334,30.8646,212153.0
2015-09-25 15:55:00,39.62,39.66,39.59,39.62,602050.0,30.8724,30.9036,30.849,30.8724,602050.0
2015-09-28 09:30:00,39.17,39.35,39.17,39.24,61569.0,30.5217,30.662,30.5217,30.5763,61569.0
2015-09-28 09:35:00,39.22,39.24,39.12,39.16,53551.0,30.5607,30.5763,30.4828,30.514,53551.0
2015-09-28 09:40:00,39.16,39.18,39.1,39.1,66512.0,30.514,30.5295,30.4672,30.4672,66512.0
2015-09-28 09:45:00,39.1,39.1,38.91,38.92,109231.0,30.4672,30.4672,30.3192,30.3269,109231.0
2015-09-28 09:50:00,38.92,38.94,38.88,38.92,94118.0,30.3269,30.3425,30.2958,30.3269,94118.0
2015-09-28 09:55:00,38.92,38.98,38.9,38.94,89084.0,30.3269,30.3737,30.3114,30.3425,89084.0
2015-09-28 10:00:00,38.94,39.0,38.91,38.92,29923.0,30.3425,30.3893,30.3192,30.3269,29923.0
2015-09-28 10:05:00,38.91,38.91,38.82,38.82,69283.0,30.3192,30.3192,30.249,30.249,69283.0
2015-09-28 10:10:00,38.83,38.84,38.78,38.79,58532.0,30.2568,30.2646,30.2179,30.2256,58532.0
2015-09-28 10:15:00,38.79,38.82,38.72,38.72,46196.0,30.2256,30.249,30.1711,30.1711,46196.0
2015-09-28 10:20:00,38.72,38.79,38.71,38.77,75736.0,30.1711,30.2256,30.1633,30.2101,75736.0
2015-09-28 10:25:00,38.77,38.86,38.77,38.86,95060.0,30.2101,30.2802,30.2101,30.2802,95060.0
2015-09-28 10:30:00,38.85,38.85,38.79,38.81,43498.0,30.2724,30.2724,30.2256,30.2412,43498.0
2015-09-28 10:35:00,38.81,38.91,38.79,38.88,112758.0,30.2412,30.3192,30.2256,30.2958,112758.0
2015-09-28 10:40:00,38.88,38.94,38.83,38.93,22906.0,30.2958,30.3425,30.2568,30.3347,22906.0
2015-09-28 10:45:00,38.92,38.94,38.82,38.85,25590.0,30.3269,30.3425,30.249,30.2724,25590.0
2015-09-28 10:50:00,38.85,38.89,38.79,38.88,48813.0,30.2724,30.3036,30.2256,30.2958,48813.0
2015-09-28 10:55:00,38.89,38.89,38.82,38.85,60382.0,30.3036,30.3036,30.249,30.2724,60382.0
2015-09-28 11:00:00,38.85,38.91,38.83,38.89,34641.0,30.2724,30.3192,30.2568,30.3036,34641.0
2015-09-28 11:05:00,38.89,38.92,38.87,38.88,29189.0,30.3036,30.3269,30.288,30.2958,29189.0
2015-09-28 11:10:00,38.89,38.9,38.84,38.88,58197.0,30.3036,30.3114,30.2646,30.2958,58197.0
2015-09-28 11:15:00,38.88,38.91,38.86,38.87,48191.0,30.2958,30.3192,30.2802,30.288,48191.0
2015-09-28 11:20:00,38.87,38.92,38.86,38.91,51478.0,30.288,30.3269,30.2802,30.3192,51478.0
2015-09-28 11:25:00,38.9,38.91,38.78,38.82,79213.0,30.3114,30.3192,30.2179,30.249,79213.0
2015-09-28 11:30:00,38.82,38.85,38.76,38.78,59103.0,30.249,30.2724,30.2023,30.2179,59103.0
2015-09-28 11:35:00,38.77,38.78,38.72,38.76,40294.0,30.2101,30.2179,30.1711,30.2023,40294.0
2015-09-28 11:40:00,38.76,38.79,38.75,38.76,132247.0,30.2023,30.2256,30.1945,30.2023,132247.0
2015-09-28 11:45:00,38.75,38.76,38.67,38.67,103834.0,30.1945,30.2023,30.1321,30.1321,103834.0
2015-09-28 11:50:00,38.67,38.68,38.62,38.68,58194.0,30.1321,30.1399,30.0932,30.1399,58194.0
2015-09-28 11:55:00,38.67,38.69,38.65,38.65,37767.0,30.1321,30.1477,30.1166,30.1166,37767.0
2015-09-28 12:00:00,38.65,38.65,38.6,38.61,40727.0,30.1166,30.1166,30.0776,30.0854,40727.0
2015-09-28 12:05:00,38.61,38.62,38.55,38.58,72832.0,30.0854,30.0932,30.0386,30.062,72832.0
2015-09-28 12:10:00,38.58,38.61,38.56,38.6,62808.0,30.062,30.0854,30.0464,30.0776,62808.0
2015-09-28 12:15:00,38.61,38.61,38.51,38.52,39224.0,30.0854,30.0854,30.0075,30.0153,39224.0
2015-09-28 12:20:00,38.52,38.53,38.46,38.53,205573.0,30.0153,30.0231,29.9685,30.0231,205573.0
2015-09-28 12:25:00,38.53,38.58,38.53,38.55,13994.0,30.0231,30.062,30.0231,30.0386,13994.0
2015-09-28 12:30:00,38.54,38.56,38.51,38.53,23986.0,30.0308,30.0464,30.0075,30.0231,23986.0
2015-09-28 12:35:00,38.53,38.56,38.5,38.55,24209.0,30.0231,30.0464,29.9997,30.0386,24209.0
2015-09-28 12:40:00,38.54,38.57,38.49,38.49,85092.0,30.0308,30.0542,29.9919,29.9919,85092.0
2015-09-28 12:45:00,38.49,38.52,38.47,38.5,77391.0,29.9919,30.0153,29.9763,29.9997,77391.0
2015-09-28 12:50:00,38.5,38.51,38.47,38.5,67297.0,29.9997,30.0075,29.9763,29.9997,67297.0
2015-09-28 12:55:00,38.49,38.52,38.47,38.49,97954.0,29.9919,30.0153,29.9763,29.9919,97954.0
2015-09-28 13:00:00,38.48,38.55,38.47,38.55,56196.0,29.9841,30.0386,29.9763,30.0386,56196.0
2015-09-28 13:05:00,38.55,38.61,38.55,38.6,22283.0,30.0386,30.0854,30.0386,30.0776,22283.0
2015-09-28 13:10:00,38.59,38.6,38.57,38.59,34115.0,30.0698,30.0776,30.0542,30.0698,34115.0
2015-09-28 13:15:00,38.59,38.59,38.53,38.55,22993.0,30.0698,30.0698,30.0231,30.0386,22993.0
2015-09-28 13:20:00,38.54,38.55,38.52,38.52,32174.0,30.0308,30.0386,30.0153,30.0153,32174.0
2015-09-28 13:25:00,38.52,38.54,38.51,38.53,19816.0,30.0153,30.0308,30.0075,30.0231,19816.0
2015-09-28 13:30:00,38.53,38.55,38.52,38.54,90314.0,30.0231,30.0386,30.0153,30.0308,90314.0
2015-09-28 13:35:00,38.54,38.55,38.52,38.53,59771.0,30.0308,30.0386,30.0153,30.0231,59771.0
2015-09-28 13:40:00,38.53,38.55,38.49,38.54,37587.0,30.0231,30.0386,29.9919,30.0308,37587.0
2015-09-28 13:45:00,38.53,38.55,38.5,38.5,24805.0,30.0231,30.0386,29.9997,29.9997,24805.0
2015-09-28 13:50:00,38.51,38.53,38.46,38.48,33119.0,30.0075,30.0231,29.9685,29.9841,33119.0
2015-09-28 13:55:00,38.49,38.51,38.46,38.47,41744.0,29.9919,30.0075,29.9685,29.9763,41744.0
2015-09-28 14:00:00,38.48,38.5,38.45,38.48,44360.0,29.9841,29.9997,29.9607,29.9841,44360.0
2015-09-28 14:05:00,38.48,38.51,38.43,38.49,35975.0,29.9841,30.0075,29.9451,29.9919,35975.0
2015-09-28 14:10:00,38.49,38.49,38.43,38.46,22638.0,29.9919,29.9919,29.9451,29.9685,22638.0
2015-09-28 14:15:00,38.46,38.46,38.34,38.34,181954.0,29.9685,29.9685,29.875,29.875,181954.0
2015-09-28 14:20:00,38.35,38.36,38.32,38.35,52712.0,29.8828,29.8906,29.8594,29.8828,52712.0
2015-09-28 14:25:00,38.35,38.38,38.32,38.38,39963.0,29.8828,29.9062,29.8594,29.9062,39963.0
2015-09-28 14:30:00,38.39,38.43,38.36,38.43,52556.0,29.914,29.9451,29.8906,29.9451,52556.0
2015-09-28 14:35:00,38.43,38.47,38.41,38.47,34783.0,29.9451,29.9763,29.9295,29.9763,34783.0
2015-09-28 14:40:00,38.47,38.52,38.46,38.51,78637.0,29.9763,30.0153,29.9685,30.0075,78637.0
2015-09-28 14:45:00,38.51,38.52,38.42,38.44,79174.0,30.0075,30.0153,29.9373,29.9529,79174.0
2015-09-28 14:50:00,38.44,38.45,38.37,38.38,37271.0,29.9529,29.9607,29.8984,29.9062,37271.0
2015-09-28 14:55:00,38.39,38.39,38.32,38.36,31741.0,29.914,29.914,29.8594,29.8906,31741.0
2015-09-28 15:00:00,38.36,38.38,38.31,38.37,33574.0,29.8906,29.9062,29.8516,29.8984,33574.0
2015-09-28 15:05:00,38.37,38.37,38.25,38.26,103894.0,29.8984,29.8984,29.8049,29.8127,103894.0
2015-09-28 15:10:00,38.27,38.3,38.24,38.3,47003.0,29.8205,29.8438,29.7971,29.8438,47003.0
2015-09-28 15:15:00,38.29,38.34,38.27,38.34,105719.0,29.836,29.875,29.8205,29.875,105719.0
2015-09-28 15:20:00,38.34,38.36,38.26,38.28,56941.0,29.875,29.8906,29.8127,29.8282,56941.0
2015-09-28 15:25:00,38.29,38.31,38.27,38.3,80446.0,29.836,29.8516,29.8205,29.8438,80446.0
2015-09-28 15:30:00,38.29,38.31,38.27,38.3,190749.0,29.836,29.8516,29.8205,29.8438,190749.0
2015-09-28 15:35:00,38.3,38.32,38.27,38.28,262161.0,29.8438,29.8594,29.8205,29.8282,262161.0
2015-09-28 15:40:00,38.28,38.33,38.26,38.27,211629.0,29.8282,29.8672,29.8127,29.8205,211629.0
2015-09-28 15:45:00,38.28,38.31,38.27,38.3,315625.0,29.8282,29.8516,29.8205,29.8438,315625.0
2015-09-28 15:50:00,38.29,38.3,38.26,38.29,238723.0,29.836,29.8438,29.8127,29.836,238723.0
2015-09-28 15:55:00,38.29,38.29,38.14,38.21,453822.0,29.836,29.836,29.7192,29.7737,453822.0
2015-09-29 09:30:00,38.24,38.39,38.04,38.11,94852.0,29.7971,29.914,29.6412,29.6958,94852.0
2015-09-29 09:35:00,38.13,38.17,38.02,38.05,100381.0,29.7114,29.7425,29.6257,29.649,100381.0
2015-09-29 09:40:00,38.04,38.05,37.87,37.88,144393.0,29.6412,29.649,29.5088,29.5166,144393.0
2015-09-29 09:45:00,37.89,37.95,37.87,37.92,81102.0,29.5244,29.5711,29.5088,29.5477,81102.0
2015-09-29 09:50:00,37.91,38.04,37.91,38.04,90938.0,29.5399,29.6412,29.5399,29.6412,90938.0
2015-09-29 09:55:00,38.04,38.18,38.03,38.16,105600.0,29.6412,29.7503,29.6334,29.7347,105600.0
2015-09-29 10:00:00,38.16,38.24,38.08,38.1,55785.0,29.7347,29.7971,29.6724,29.688,55785.0
2015-09-29 10:05:00,38.1,38.21,38.07,38.08,67894.0,29.688,29.7737,29.6646,29.6724,67894.0
2015-09-29 10:10:00,38.08,38.17,38.08,38.16,46910.0,29.6724,29.7425,29.6724,29.7347,46910.0
2015-09-29 10:15:00,38.15,38.26,38.15,38.25,65589.0,29.727,29.8127,29.727,29.8049,65589.0
2015-09-29 10:20:00,38.25,38.3,38.19,38.21,54370.0,29.8049,29.8438,29.7581,29.7737,54370.0
2015-09-29 10:25:00,38.21,38.43,38.21,38.42,52641.0,29.7737,29.9451,29.7737,29.9373,52641.0
2015-09-29 10:30:00,38.42,38.48,38.41,38.42,67413.0,29.9373,29.9841,29.9295,29.9373,67413.0
2015-09-29 10:35:00,38.42,38.44,38.36,38.36,73058.0,29.9373,29.9529,29.8906,29.8906,73058.0
2015-09-29 10:40:00,38.35,38.36,38.25,38.28,49341.0,29.8828,29.8906,29.8049,29.8282,49341.0
2015-09-29 10:45:00,38.28,38.34,38.24,38.24,49527.0,29.8282,29.875,29.7971,29.7971,49527.0
2015-09-29 10:50:00,38.24,38.28,38.2,38.27,41657.0,29.7971,29.8282,29.7659,29.8205,41657.0
2015-09-29 10:55:00,38.26,38.31,38.26,38.31,24956.0,29.8127,29.8516,29.8127,29.8516,24956.0
2015-09-29 11:00:00,38.32,38.4,38.28,38.39,41353.0,29.8594,29.9218,29.8282,29.914,41353.0
2015-09-29 11:05:00,38.39,38.4,38.3,38.3,61302.0,29.914,29.9218,29.8438,29.8438,61302.0
2015-09-29 11:10:00,38.3,38.32,38.23,38.26,51985.0,29.8438,29.8594,29.7893,29.8127,51985.0
2015-09-29 11:15:00,38.24,38.28,38.2,38.21,47063.0,29.7971,29.8282,29.7659,29.7737,47063.0
2015-09-29 11:20:00,38.2,38.24,38.19,38.23,41861.0,29.7659,29.7971,29.7581,29.7893,41861.0
2015-09-29 11:25:00,38.23,38.29,38.22,38.27,23900.0,29.7893,29.836,29.7815,29.8205,23900.0
2015-09-29 11:30:00,38.28,38.28,38.19,38.21,32321.0,29.8282,29.8282,29.7581,29.7737,32321.0
2015-09-29 11:35:00,38.21,38.29,38.18,38.27,27916.0,29.7737,29.836,29.7503,29.8205,27916.0
2015-09-29 11:40:00,38.28,38.33,38.25,38.25,42760.0,29.8282,29.8672,29.8049,29.8049,42760.0
2015-09-29 11:45:00,38.24,38.33,38.23,38.32,33682.0,29.7971,29.8672,29.7893,29.8594,33682.0
2015-09-29 11:50:00,38.32,38.37,38.3,38.37,35194.0,29.8594,29.8984,29.8438,29.8984,35194.0
2015-09-29 11:55:00,38.37,38.38,38.33,38.33,37979.0,29.8984,29.9062,29.8672,29.8672,37979.0
2015-09-29 12:00:00,38.34,38.34,38.26,38.28,33062.0,29.875,29.875,29.8127,29.8282,33062.0
2015-09-29 12:05:00,38.27,38.29,38.22,38.23,33445.0,29.8205,29.836,29.7815,29.7893,33445.0
2015-09-29 12:10:00,38.23,38.23,38.15,38.17,34141.0,29.7893,29.7893,29.727,29.7425,34141.0
2015-09-29 12:15:00,38.17,38.24,38.17,38.19,27967.0,29.7425,29.7971,29.7425,29.7581,27967.0
2015-09-29 12:20:00,38.19,38.22,38.18,38.22,32922.0,29.7581,29.7815,29.7503,29.7815,32922.0
2015-09-29 12:25:00,38.23,38.27,38.22,38.27,36815.0,29.7893,29.8205,29.7815,29.8205,36815.0
2015-09-29 12:30:00,38.26,38.29,38.24,38.29,31387.0,29.8127,29.836,29.7971,29.836,31387.0
2015-09-29 12:35:00,38.29,38.29,38.23,38.25,33094.0,29.836,29.836,29.7893,29.8049,33094.0
2015-09-29 12:40:00,38.24,38.24,38.17,38.23,21608.0,29.7971,29.7971,29.7425,29.7893,21608.0
2015-09-29 12:45:00,38.23,38.24,38.16,38.19,27459.0,29.7893,29.7971,29.7347,29.7581,27459.0
2015-09-29 12:50:00,38.2,38.2,38.15,38.19,36104.0,29.7659,29.7659,29.727,29.7581,36104.0
2015-09-29 12:55:00,38.19,38.19,38.12,38.13,29240.0,29.7581,29.7581,29.7036,29.7114,29240.0
2015-09-29 13:00:00,38.14,38.18,38.13,38.15,27141.0,29.7192,29.7503,29.7114,29.727,27141.0
2015-09-29 13:05:00,38.14,38.24,38.14,38.22,41788.0,29.7192,29.7971,29.7192,29.7815,41788.0
2015-09-29 13:10:00,38.21,38.26,38.19,38.24,27327.0,29.7737,29.8127,29.7581,29.7971,27327.0
2015-09-29 13:15:00,38.25,38.3,38.23,38.29,34410.0,29.8049,29.8438,29.7893,29.836,34410.0
2015-09-29 13:20:00,38.29,38.3,38.25,38.25,42566.0,29.836,29.8438,29.8049,29.8049,42566.0
2015-09-29 13:25:00,38.25,38.27,38.24,38.26,17090.0,29.8049,29.8205,29.7971,29.8127,17090.0
2015-09-29 13:30:00,38.26,38.36,38.26,38.32,42255.0,29.8127,29.8906,29.8127,29.8594,42255.0
2015-09-29 13:35:00,38.32,38.35,38.31,38.34,15617.0,29.8594,29.8828,29.8516,29.875,15617.0
2015-09-29 13:40:00,38.34,38.42,38.34,38.41,32898.0,29.875,29.9373,29.875,29.9295,32898.0
2015-09-29 13:45:00,38.42,38.43,38.37,38.37,22364.0,29.9373,29.9451,29.8984,29.8984,22364.0
2015-09-29 13:50:00,38.38,38.38,38.33,38.36,30163.0,29.9062,29.9062,29.8672,29.8906,30163.0
2015-09-29 13:55:00,38.36,38.39,38.36,38.38,26485.0,29.8906,29.914,29.8906,29.9062,26485.0
2015-09-29 14:00:00,38.38,38.39,38.28,38.28,26754.0,29.9062,29.914,29.8282,29.8282,26754.0
2015-09-29 14:05:00,38.28,38.3,38.25,38.27,22484.0,29.8282,29.8438,29.8049,29.8205,22484.0
2015-09-29 14:10:00,38.27,38.32,38.25,38.27,23421.0,29.8205,29.8594,29.8049,29.8205,23421.0
2015-09-29 14:15:00,38.27,38.31,38.25,38.31,23331.0,29.8205,29.8516,29.8049,29.8516,23331.0
2015-09-29 14:20:00,38.32,38.34,38.3,38.32,31977.0,29.8594,29.875,29.8438,29.8594,31977.0
2015-09-29 14:25:00,38.32,38.4,38.32,38.39,58579.0,29.8594,29.9218,29.8594,29.914,58579.0
2015-09-29 14:30:00,38.38,38.4,38.34,38.34,26815.0,29.9062,29.9218,29.875,29.875,26815.0
2015-09-29 14:35:00,38.34,38.35,38.3,38.33,28037.0,29.875,29.8828,29.8438,29.8672,28037.0
2015-09-29 14:40:00,38.34,38.36,38.32,38.33,37817.0,29.875,29.8906,29.8594,29.8672,37817.0
2015-09-29 14:45:00,38.33,38.33,38.28,38.3,76430.0,29.8672,29.8672,29.8282,29.8438,76430.0
2015-09-29 14:50:00,38.3,38.31,38.26,38.29,56104.0,29.8438,29.8516,29.8127,29.836,56104.0
2015-09-29 14:55:00,38.29,38.3,38.24,38.24,64936.0,29.836,29.8438,29.7971,29.7971,64936.0
2015-09-29 15:00:00,38.24,38.26,38.17,38.21,60691.0,29.7971,29.8127,29.7425,29.7737,60691.0
2015-09-29 15:05:00,38.21,38.28,38.19,38.23,70307.0,29.7737,29.8282,29.7581,29.7893,70307.0
2015-09-29 15:10:00,38.24,38.28,38.21,38.27,42104.0,29.7971,29.8282,29.7737,29.8205,42104.0
2015-09-29 15:15:00,38.26,38.29,38.22,38.24,42162.0,29.8127,29.836,29.7815,29.7971,42162.0
2015-09-29 15:20:00,38.24,38.24,38.15,38.18,97285.0,29.7971,29.7971,29.727,29.7503,97285.0
2015-09-29 15:25:00,38.17,38.19,38.15,38.16,61687.0,29.7425,29.7581,29.727,29.7347,61687.0
2015-09-29 15:30:00,38.17,38.27,38.16,38.24,74807.0,29.7425,29.8205,29.7347,29.7971,74807.0
2015-09-29 15:35:00,38.23,38.36,38.22,38.3,132202.0,29.7893,29.8906,29.7815,29.8438,132202.0
2015-09-29 15:40:00,38.29,38.29,38.22,38.26,108905.0,29.836,29.836,29.7815,29.8127,108905.0
2015-09-29 15:45:00,38.26,38.4,38.23,38.39,153339.0,29.8127,29.9218,29.7893,29.914,153339.0
2015-09-29 15:50:00,38.4,38.47,38.39,38.44,190252.0,29.9218,29.9763,29.914,29.9529,190252.0
2015-09-29 15:55:00,38.45,38.51,38.42,38.43,335699.0,29.9607,30.0075,29.9373,29.9451,335699.0
2015-09-30 09:30:00,39.04,39.11,38.87,38.95,226675.0,30.4205,30.475,30.288,30.3503,226675.0
2015-09-30 09:35:00,38.98,39.0,38.88,38.91,113108.0,30.3737,30.3893,30.2958,30.3192,113108.0
2015-09-30 09:40:00,38.92,38.97,38.8,38.86,23492.0,30.3269,30.3659,30.2334,30.2802,23492.0
2015-09-30 09:45:00,38.86,38.87,38.74,38.83,34487.0,30.2802,30.288,30.1867,30.2568,34487.0
2015-09-30 09:50:00,38.84,38.88,38.78,38.79,31802.0,30.2646,30.2958,30.2179,30.2256,31802.0
2015-09-30 09:55:00,38.8,38.81,38.73,38.73,29597.0,30.2334,30.2412,30.1789,30.1789,29597.0
2015-09-30 10:00:00,38.73,38.76,38.68,38.73,63491.0,30.1789,30.2023,30.1399,30.1789,63491.0
2015-09-30 10:05:00,38.73,38.92,38.71,38.91,38597.0,30.1789,30.3269,30.1633,30.3192,38597.0
2015-09-30 10:10:00,38.91,38.91,38.87,38.89,32001.0,30.3192,30.3192,30.288,30.3036,32001.0
2015-09-30 10:15:00,38.89,38.92,38.87,38.87,27375.0,30.3036,30.3269,30.288,30.288,27375.0
2015-09-30 10:20:00,38.88,38.95,38.88,38.95,27511.0,30.2958,30.3503,30.2958,30.3503,27511.0
2015-09-30 10:25:00,38.95,39.02,38.95,39.0,34147.0,30.3503,30.4049,30.3503,30.3893,34147.0
2015-09-30 10:30:00,39.0,39.0,38.91,38.93,38576.0,30.3893,30.3893,30.3192,30.3347,38576.0
2015-09-30 10:35:00,38.93,39.01,38.93,39.0,37543.0,30.3347,30.3971,30.3347,30.3893,37543.0
2015-09-30 10:40:00,39.0,39.03,38.95,38.95,38788.0,30.3893,30.4127,30.3503,30.3503,38788.0
2015-09-30 10:45:00,38.96,38.99,38.93,38.95,59468.0,30.3581,30.3815,30.3347,30.3503,59468.0
2015-09-30 10:50:00,38.96,38.99,38.93,38.93,37638.0,30.3581,30.3815,30.3347,30.3347,37638.0
2015-09-30 10:55:00,38.94,38.97,38.91,38.94,26605.0,30.3425,30.3659,30.3192,30.3425,26605.0
2015-09-30 11:00:00,38.93,38.95,38.9,38.94,81728.0,30.3347,30.3503,30.3114,30.3425,81728.0
2015-09-30 11:05:00,38.93,38.96,38.92,38.94,19120.0,30.3347,30.3581,30.3269,30.3425,19120.0
2015-09-30 11:10:00,38.94,39.04,38.93,39.04,22943.0,30.3425,30.4205,30.3347,30.4205,22943.0
2015-09-30 11:15:00,39.03,39.04,38.98,39.0,20867.0,30.4127,30.4205,30.3737,30.3893,20867.0
2015-09-30 11:20:00,38.99,39.01,38.95,38.96,33354.0,30.3815,30.3971,30.3503,30.3581,33354.0
2015-09-30 11:25:00,38.96,38.96,38.93,38.95,76272.0,30.3581,30.3581,30.3347,30.3503,76272.0
2015-09-30 11:30:00,38.95,38.96,38.92,38.95,26446.0,30.3503,30.3581,30.3269,30.3503,26446.0
2015-09-30 11:35:00,38.95,38.95,38.85,38.85,20148.0,30.3503,30.3503,30.2724,30.2724,20148.0
2015-09-30 11:40:00,38.86,38.86,38.75,38.77,56954.0,30.2802,30.2802,30.1945,30.2101,56954.0
2015-09-30 11:45:00,38.78,38.81,38.78,38.79,32651.0,30.2179,30.2412,30.2179,30.2256,32651.0
2015-09-30 11:50:00,38.79,38.82,38.77,38.81,46326.0,30.2256,30.249,30.2101,30.2412,46326.0
2015-09-30 11:55:00,38.81,38.85,38.79,38.84,109950.0,30.2412,30.2724,30.2256,30.2646,109950.0
2015-09-30 12:00:00,38.84,38.87,38.83,38.85,49369.0,30.2646,30.288,30.2568,30.2724,49369.0
2015-09-30 12:05:00,38.85,38.85,38.74,38.75,46815.0,30.2724,30.2724,30.1867,30.1945,46815.0
2015-09-30 12:10:00,38.75,38.78,38.74,38.76,27041.0,30.1945,30.2179,30.1867,30.2023,27041.0
2015-09-30 12:15:00,38.76,38.81,38.74,38.75,65489.0,30.2023,30.2412,30.1867,30.1945,65489.0
2015-09-30 12:20:00,38.74,38.76,38.71,38.74,37174.0,30.1867,30.2023,30.1633,30.1867,37174.0
2015-09-30 12:25:00,38.74,38.78,38.74,38.75,138580.0,30.1867,30.2179,30.1867,30.1945,138580.0
2015-09-30 12:30:00,38.75,38.8,38.73,38.8,65837.0,30.1945,30.2334,30.1789,30.2334,65837.0
2015-09-30 12:35:00,38.8,38.81,38.78,38.8,55768.0,30.2334,30.2412,30.2179,30.2334,55768.0
2015-09-30 12:40:00,38.79,38.8,38.77,38.79,23491.0,30.2256,30.2334,30.2101,30.2256,23491.0
2015-09-30 12:45:00,38.8,38.8,38.68,38.69,48129.0,30.2334,30.2334,30.1399,30.1477,48129.0
2015-09-30 12:50:00,38.69,38.74,38.68,38.72,30662.0,30.1477,30.1867,30.1399,30.1711,30662.0
2015-09-30 12:55:00,38.73,38.74,38.69,38.73,31544.0,30.1789,30.1867,30.1477,30.1789,31544.0
2015-09-30 13:00:00,38.74,38.77,38.73,38.77,64018.0,30.1867,30.2101,30.1789,30.2101,64018.0
2015-09-30 13:05:00,38.77,38.79,38.73,38.77,48177.0,30.2101,30.2256,30.1789,30.2101,48177.0
2015-09-30 13:10:00,38.77,38.8,38.74,38.75,59230.0,30.2101,30.2334,30.1867,30.1945,59230.0
2015-09-30 13:15:00,38.75,38.83,38.74,38.83,109332.0,30.1945,30.2568,30.1867,30.2568,109332.0
2015-09-30 13:20:00,38.83,38.83,38.79,38.82,17491.0,30.2568,30.2568,30.2256,30.249,17491.0
2015-09-30 13:25:00,38.81,38.83,38.78,38.8,47281.0,30.2412,30.2568,30.2179,30.2334,47281.0
2015-09-30 13:30:00,38.81,38.84,38.79,38.82,46896.0,30.2412,30.2646,30.2256,30.249,46896.0
2015-09-30 13:35:00,38.82,38.85,38.79,38.81,41699.0,30.249,30.2724,30.2256,30.2412,41699.0
2015-09-30 13:40:00,38.82,38.87,38.82,38.85,89274.0,30.249,30.288,30.249,30.2724,89274.0
2015-09-30 13:45:00,38.86,38.88,38.84,38.86,29683.0,30.2802,30.2958,30.2646,30.2802,29683.0
2015-09-30 13:50:00,38.86,38.92,38.84,38.91,44654.0,30.2802,30.3269,30.2646,30.3192,44654.0
2015-09-30 13:55:00,38.92,38.92,38.9,38.91,6264.0,30.3269,30.3269,30.3114,30.3192,6264.0
2015-09-30 14:00:00,38.91,38.91,38.87,38.88,44050.0,30.3192,30.3192,30.288,30.2958,44050.0
2015-09-30 14:05:00,38.88,38.93,38.87,38.9,73233.0,30.2958,30.3347,30.288,30.3114,73233.0
2015-09-30 14:10:00,38.89,38.94,38.88,38.93,42862.0,30.3036,30.3425,30.2958,30.3347,42862.0
2015-09-30 14:15:00,38.93,38.99,38.91,38.99,49001.0,30.3347,30.3815,30.3192,30.3815,49001.0
2015-09-30 14:20:00,38.99,39.04,38.99,39.04,31078.0,30.3815,30.4205,30.3815,30.4205,31078.0
2015-09-30 14:25:00,39.05,39.05,39.0,39.01,62984.0,30.4282,30.4282,30.3893,30.3971,62984.0
2015-09-30 14:30:00,39.01,39.02,38.92,38.94,57819.0,30.3971,30.4049,30.3269,30.3425,57819.0
2015-09-30 14:35:00,38.94,38.96,38.92,38.94,22554.0,30.3425,30.3581,30.3269,30.3425,22554.0
2015-09-30 14:40:00,38.94,39.0,38.93,39.0,22471.0,30.3425,30.3893,30.3347,30.3893,22471.0
2015-09-30 14:45:00,39.0,39.03,38.97,39.01,49646.0,30.3893,30.4127,30.3659,30.3971,49646.0
2015-09-30 14:50:00,39.01,39.02,38.97,38.99,43424.0,30.3971,30.4049,30.3659,30.3815,43424.0
2015-09-30 14:55:00,38.98,39.02,38.97,38.99,80598.0,30.3737,30.4049,30.3659,30.3815,80598.0
2015-09-30 15:00:00,38.99,39.02,38.94,38.95,47848.0,30.3815,30.4049,30.3425,30.3503,47848.0
2015-09-30 15:05:00,38.95,39.0,38.95,38.98,38874.0,30.3503,30.3893,30.3503,30.3737,38874.0
2015-09-30 15:10:00,38.97,38.98,38.95,38.95,82186.0,30.3659,30.3737,30.3503,30.3503,82186.0
2015-09-30 15:15:00,38.96,38.98,38.92,38.97,45758.0,30.3581,30.3737,30.3269,30.3659,45758.0
2015-09-30 15:20:00,38.96,39.01,38.95,38.95,83872.0,30.3581,30.3971,30.3503,30.3503,83872.0
2015-09-30 15:25:00,38.95,39.0,38.95,38.99,115493.0,30.3503,30.3893,30.3503,30.3815,115493.0
2015-09-30 15:30:00,39.0,39.05,38.99,39.05,205514.0,30.3893,30.4282,30.3815,30.4282,205514.0
2015-09-30 15:35:00,39.05,39.08,39.03,39.07,142956.0,30.4282,30.4516,30.4127,30.4438,142956.0
2015-09-30 15:40:00,39.06,39.13,39.05,39.11,108939.0,30.436,30.4906,30.4282,30.475,108939.0
2015-09-30 15:45:00,39.12,39.15,39.11,39.14,165225.0,30.4828,30.5062,30.475,30.4984,165225.0
2015-09-30 15:50:00,39.15,39.17,39.11,39.14,172230.0,30.5062,30.5217,30.475,30.4984,172230.0
2015-09-30 15:55:00,39.14,39.19,39.13,39.14,498270.0,30.4984,30.5373,30.4906,30.4984,498270.0
2015-10-01 09:30:00,39.1,39.35,38.96,39.12,113443.0,30.4672,30.662,30.3581,30.4828,113443.0
2015-10-01 09:35:00,39.13,39.16,38.91,38.94,81832.0,30.4906,30.514,30.3192,30.3425,81832.0
2015-10-01 09:40:00,38.94,39.01,38.93,39.01,77121.0,30.3425,30.3971,30.3347,30.3971,77121.0
2015-10-01 09:45:00,39.02,39.08,38.95,39.08,63669.0,30.4049,30.4516,30.3503,30.4516,63669.0
2015-10-01 09:50:00,39.08,39.11,39.05,39.05,119723.0,30.4516,30.475,30.4282,30.4282,119723.0
2015-10-01 09:55:00,39.05,39.06,38.87,38.87,76333.0,30.4282,30.436,30.288,30.288,76333.0
2015-10-01 10:00:00,38.88,38.93,38.75,38.85,112418.0,30.2958,30.3347,30.1945,30.2724,112418.0
2015-10-01 10:05:00,38.86,39.01,38.84,39.0,89656.0,30.2802,30.3971,30.2646,30.3893,89656.0
2015-10-01 10:10:00,38.99,39.08,38.94,38.95,51103.0,30.3815,30.4516,30.3425,30.3503,51103.0
2015-10-01 10:15:00,38.95,39.13,38.95,39.07,58012.0,30.3503,30.4906,30.3503,30.4438,58012.0
2015-10-01 10:20:00,39.07,39.13,39.06,39.1,39069.0,30.4438,30.4906,30.436,30.4672,39069.0
2015-10-01 10:25:00,39.11,39.26,39.1,39.22,152566.0,30.475,30.5919,30.4672,30.5607,152566.0
2015-10-01 10:30:00,39.22,39.26,39.1,39.1,87357.0,30.5607,30.5919,30.4672,30.4672,87357.0
2015-10-01 10:35:00,39.1,39.21,39.1,39.21,56946.0,30.4672,30.5529,30.4672,30.5529,56946.0
2015-10-01 10:40:00,39.21,39.23,39.13,39.16,39305.0,30.5529,30.5685,30.4906,30.514,39305.0
2015-10-01 10:45:00,39.15,39.22,39.15,39.17,39147.0,30.5062,30.5607,30.5062,30.5217,39147.0
2015-10-01 10:50:00,39.17,39.19,39.06,39.06,42380.0,30.5217,30.5373,30.436,30.436,42380.0
2015-10-01 10:55:00,39.07,39.07,39.0,39.01,83190.0,30.4438,30.4438,30.3893,30.3971,83190.0
2015-10-01 11:00:00,39.01,39.01,38.97,38.99,51414.0,30.3971,30.3971,30.3659,30.3815,51414.0
2015-10-01 11:05:00,38.99,39.06,38.94,39.04,38945.0,30.3815,30.436,30.3425,30.4205,38945.0
2015-10-01 11:10:00,39.05,39.09,39.01,39.02,33454.0,30.4282,30.4594,30.3971,30.4049,33454.0
2015-10-01 11:15:00,39.02,39.05,38.99,39.0,34918.0,30.4049,30.4282,30.3815,30.3893,34918.0
2015-10-01 11:20:00,39.0,39.04,38.97,39.02,114176.0,30.3893,30.4205,30.3659,30.4049,114176.0
2015-10-01 11:25:00,39.02,39.11,39.02,39.05,40408.0,30.4049,30.475,30.4049,30.4282,40408.0
2015-10-01 11:30:00,39.06,39.12,39.03,39.04,39063.0,30.436,30.4828,30.4127,30.4205,39063.0
2015-10-01 11:35:00,39.04,39.1,39.03,39.09,52599.0,30.4205,30.4672,30.4127,30.4594,52599.0
2015-10-01 11:40:00,39.09,39.11,39.04,39.08,60896.0,30.4594,30.475,30.4205,30.4516,60896.0
2015-10-01 11:45:00,39.08,39.11,39.01,39.11,68256.0,30.4516,30.475,30.3971,30.475,68256.0
2015-10-01 11:50:00,39.11,39.11,38.98,38.98,96346.0,30.475,30.475,30.3737,30.3737,96346.0
2015-10-01 11:55:00,38.98,39.0,38.89,38.9,81647.0,30.3737,30.3893,30.3036,30.3114,81647.0
2015-10-01 12:00:00,38.91,38.91,38.84,38.85,33436.0,30.3192,30.3192,30.2646,30.2724,33436.0
2015-10-01 12:05:00,38.84,38.84,38.76,38.8,32230.0,30.2646,30.2646,30.2023,30.2334,32230.0
2015-10-01 12:10:00,38.8,38.86,38.77,38.85,20910.0,30.2334,30.2802,30.2101,30.2724,20910.0
2015-10-01 12:15:00,38.85,38.92,38.85,38.91,69272.0,30.2724,30.3269,30.2724,30.3192,69272.0
2015-10-01 12:20:00,38.91,38.93,38.83,38.83,61425.0,30.3192,30.3347,30.2568,30.2568,61425.0
2015-10-01 12:25:00,38.83,38.93,38.82,38.91,23687.0,30.2568,30.3347,30.249,30.3192,23687.0
2015-10-01 12:30:00,38.9,38.99,38.9,38.98,53055.0,30.3114,30.3815,30.3114,30.3737,53055.0
2015-10-01 12:35:00,38.98,39.02,38.98,39.0,52111.0,30.3737,30.4049,30.3737,30.3893,52111.0
2015-10-01 12:40:00,38.99,39.01,38.98,39.0,61260.0,30.3815,30.3971,30.3737,30.3893,61260.0
2015-10-01 12:45:00,39.0,39.0,38.92,38.92,85692.0,30.3893,30.3893,30.3269,30.3269,85692.0
2015-10-01 12:50:00,38.92,38.93,38.89,38.91,31079.0,30.3269,30.3347,30.3036,30.3192,31079.0
2015-10-01 12:55:00,38.91,38.94,38.9,38.92,26434.0,30.3192,30.3425,30.3114,30.3269,26434.0
2015-10-01 13:00:00,38.92,38.92,38.84,38.85,35525.0,30.3269,30.3269,30.2646,30.2724,35525.0
2015-10-01 13:05:00,38.84,38.87,38.8,38.8,62013.0,30.2646,30.288,30.2334,30.2334,62013.0
2015-10-01 13:10:00,38.8,38.82,38.76,38.79,27563.0,30.2334,30.249,30.2023,30.2256,27563.0
2015-10-01 13:15:00,38.78,38.89,38.78,38.85,51299.0,30.2179,30.3036,30.2179,30.2724,51299.0
2015-10-01 13:20:00,38.84,38.85,38.77,38.82,28705.0,30.2646,30.2724,30.2101,30.249,28705.0
2015-10-01 13:25:00,38.83,38.87,38.81,38.84,23411.0,30.2568,30.288,30.2412,30.2646,23411.0
2015-10-01 13:30:00,38.84,38.9,38.83,38.9,26923.0,30.2646,30.3114,30.2568,30.3114,26923.0
2015-10-01 13:35:00,38.89,38.96,38.88,38.91,22252.0,30.3036,30.3581,30.2958,30.3192,22252.0
2015-10-01 13:40:00,38.91,38.92,38.87,38.91,23963.0,30.3192,30.3269,30.288,30.3192,23963.0
2015-10-01 13:45:00,38.91,38.98,38.89,38.98,29615.0,30.3192,30.3737,30.3036,30.3737,29615.0
2015-10-01 13:50:00,38.98,39.08,38.97,39.06,87936.0,30.3737,30.4516,30.3659,30.436,87936.0
2015-10-01 13:55:00,39.05,39.12,39.05,39.1,31608.0,30.4282,30.4828,30.4282,30.4672,31608.0
2015-10-01 14:00:00,39.09,39.1,39.02,39.02,19137.0,30.4594,30.4672,30.4049,30.4049,19137.0
2015-10-01 14:05:00,39.02,39.17,39.02,39.17,63042.0,30.4049,30.5217,30.4049,30.5217,63042.0
2015-10-01 14:10:00,39.17,39.2,39.15,39.16,55825.0,30.5217,30.5451,30.5062,30.514,55825.0
2015-10-01 14:15:00,39.15,39.2,39.12,39.13,40629.0,30.5062,30.5451,30.4828,30.4906,40629.0
2015-10-01 14:20:00,39.12,39.12,39.01,39.06,97068.0,30.4828,30.4828,30.3971,30.436,97068.0
2015-10-01 14:25:00,39.06,39.12,39.04,39.12,26500.0,30.436,30.4828,30.4205,30.4828,26500.0
2015-10-01 14:30:00,39.11,39.14,39.08,39.09,54263.0,30.475,30.4984,30.4516,30.4594,54263.0
2015-10-01 14:35:00,39.1,39.19,39.09,39.19,59532.0,30.4672,30.5373,30.4594,30.5373,59532.0
2015-10-01 14:40:00,39.18,39.21,39.15,39.15,63867.0,30.5295,30.5529,30.5062,30.5062,63867.0
2015-10-01 14:45:00,39.16,39.18,39.12,39.12,38683.0,30.514,30.5295,30.4828,30.4828,38683.0
2015-10-01 14:50:00,39.12,39.2,39.1,39.2,55786.0,30.4828,30.5451,30.4672,30.5451,55786.0
2015-10-01 14:55:00,39.2,39.29,39.2,39.26,50890.0,30.5451,30.6153,30.5451,30.5919,50890.0
2015-10-01 15:00:00,39.26,39.31,39.25,39.28,63088.0,30.5919,30.6308,30.5841,30.6075,63088.0
2015-10-01 15:05:00,39.28,39.28,39.21,39.23,44740.0,30.6075,30.6075,30.5529,30.5685,44740.0
2015-10-01 15:10:00,39.23,39.32,39.21,39.32,57066.0,30.5685,30.6386,30.5529,30.6386,57066.0
2015-10-01 15:15:00,39.31,39.32,39.26,39.28,68063.0,30.6308,30.6386,30.5919,30.6075,68063.0
2015-10-01 15:20:00,39.27,39.28,39.23,39.24,65094.0,30.5997,30.6075,30.5685,30.5763,65094.0
2015-10-01 15:25:00,39.25,39.27,39.19,39.22,71428.0,30.5841,30.5997,30.5373,30.5607,71428.0
2015-10-01 15:30:00,39.22,39.23,39.18,39.23,69685.0,30.5607,30.5685,30.5295,30.5685,69685.0
2015-10-01 15:35:00,39.22,39.22,39.12,39.13,105652.0,30.5607,30.5607,30.4828,30.4906,105652.0
2015-10-01 15:40:00,39.13,39.24,39.13,39.24,93281.0,30.4906,30.5763,30.4906,30.5763,93281.0
2015-10-01 15:45:00,39.24,39.3,39.24,39.3,127143.0,30.5763,30.623,30.5763,30.623,127143.0
2015-10-01 15:50:00,39.3,39.35,39.28,39.32,102096.0,30.623,30.662,30.6075,30.6386,102096.0
2015-10-01 15:55:00,39.32,39.41,39.32,39.37,363066.0,30.6386,30.7088,30.6386,30.6776,363066.0
2015-10-02 09:30:00,38.19,38.21,37.88,37.93,201627.0,29.7581,29.7737,29.5166,29.5555,201627.0
2015-10-02 09:35:00,37.95,38.03,37.85,37.87,168808.0,29.5711,29.6334,29.4932,29.5088,168808.0
2015-10-02 09:40:00,37.87,38.04,37.76,38.02,377057.0,29.5088,29.6412,29.4231,29.6257,377057.0
2015-10-02 09:45:00,38.02,38.03,37.89,37.9,321524.0,29.6257,29.6334,29.5244,29.5321,321524.0
2015-10-02 09:50:00,37.9,37.91,37.77,37.84,163009.0,29.5321,29.5399,29.4309,29.4854,163009.0
2015-10-02 09:55:00,37.85,37.91,37.75,37.82,203505.0,29.4932,29.5399,29.4153,29.4698,203505.0
2015-10-02 10:00:00,37.81,37.81,37.5,37.5,238953.0,29.462,29.462,29.2205,29.2205,238953.0
2015-10-02 10:05:00,37.5,37.57,37.48,37.53,88518.0,29.2205,29.275,29.2049,29.2438,88518.0
2015-10-02 10:10:00,37.53,37.63,37.5,37.59,89453.0,29.2438,29.3218,29.2205,29.2906,89453.0
2015-10-02 10:15:00,37.59,37.71,37.59,37.59,147963.0,29.2906,29.3841,29.2906,29.2906,147963.0
2015-10-02 10:20:00,37.6,37.71,37.57,37.67,81091.0,29.2984,29.3841,29.275,29.3529,81091.0
2015-10-02 10:25:00,37.67,37.7,37.62,37.63,68934.0,29.3529,29.3763,29.314,29.3218,68934.0
2015-10-02 10:30:00,37.63,37.68,37.6,37.68,56707.0,29.3218,29.3607,29.2984,29.3607,56707.0
2015-10-02 10:35:00,37.68,37.84,37.67,37.84,110097.0,29.3607,29.4854,29.3529,29.4854,110097.0
2015-10-02 10:40:00,37.83,37.93,37.82,37.92,107131.0,29.4776,29.5555,29.4698,29.5477,107131.0
2015-10-02 10:45:00,37.92,37.98,37.9,37.98,105164.0,29.5477,29.5945,29.5321,29.5945,105164.0
2015-10-02 10:50:00,37.98,37.99,37.87,37.87,59173.0,29.5945,29.6023,29.5088,29.5088,59173.0
2015-10-02 10:55:00,37.88,38.04,37.87,38.02,41538.0,29.5166,29.6412,29.5088,29.6257,41538.0
2015-10-02 11:00:00,38.03,38.05,37.93,37.99,75895.0,29.6334,29.649,29.5555,29.6023,75895.0
2015-10-02 11:05:00,37.99,38.13,37.99,38.11,56662.0,29.6023,29.7114,29.6023,29.6958,56662.0
2015-10-02 11:10:00,38.11,38.13,38.02,38.02,77879.0,29.6958,29.7114,29.6257,29.6257,77879.0
2015-10-02 11:15:00,38.03,38.04,37.97,38.01,59710.0,29.6334,29.6412,29.5867,29.6179,59710.0
2015-10-02 11:20:00,38.01,38.05,37.93,37.93,41914.0,29.6179,29.649,29.5555,29.5555,41914.0
2015-10-02 11:25:00,37.93,38.05,37.93,38.02,52230.0,29.5555,29.649,29.5555,29.6257,52230.0
2015-10-02 11:30:00,38.03,38.11,38.02,38.11,56145.0,29.6334,29.6958,29.6257,29.6958,56145.0
2015-10-02 11:35:00,38.11,38.18,38.08,38.09,154309.0,29.6958,29.7503,29.6724,29.6802,154309.0
2015-10-02 11:40:00,38.1,38.11,38.05,38.1,34013.0,29.688,29.6958,29.649,29.688,34013.0
2015-10-02 11:45:00,38.1,38.16,38.09,38.1,51587.0,29.688,29.7347,29.6802,29.688,51587.0
2015-10-02 11:50:00,38.1,38.24,38.08,38.24,45516.0,29.688,29.7971,29.6724,29.7971,45516.0
2015-10-02 11:55:00,38.23,38.31,38.19,38.27,64368.0,29.7893,29.8516,29.7581,29.8205,64368.0
2015-10-02 12:00:00,38.26,38.27,38.19,38.2,30216.0,29.8127,29.8205,29.7581,29.7659,30216.0
2015-10-02 12:05:00,38.21,38.29,38.21,38.27,26935.0,29.7737,29.836,29.7737,29.8205,26935.0
2015-10-02 12:10:00,38.28,38.4,38.28,38.39,41407.0,29.8282,29.9218,29.8282,29.914,41407.0
2015-10-02 12:15:00,38.39,38.4,38.35,38.39,25270.0,29.914,29.9218,29.8828,29.914,25270.0
2015-10-02 12:20:00,38.39,38.44,38.35,38.35,31863.0,29.914,29.9529,29.8828,29.8828,31863.0
2015-10-02 12:25:00,38.35,38.37,38.34,38.36,23176.0,29.8828,29.8984,29.875,29.8906,23176.0
2015-10-02 12:30:00,38.37,38.52,38.37,38.44,82171.0,29.8984,30.0153,29.8984,29.9529,82171.0
2015-10-02 12:35:00,38.43,38.48,38.4,38.4,47364.0,29.9451,29.9841,29.9218,29.9218,47364.0
2015-10-02 12:40:00,38.41,38.45,38.39,38.44,19937.0,29.9295,29.9607,29.914,29.9529,19937.0
2015-10-02 12:45:00,38.45,38.57,38.45,38.54,51459.0,29.9607,30.0542,29.9607,30.0308,51459.0
2015-10-02 12:50:00,38.53,38.69,38.52,38.67,93370.0,30.0231,30.1477,30.0153,30.1321,93370.0
2015-10-02 12:55:00,38.68,38.69,38.64,38.65,51167.0,30.1399,30.1477,30.1088,30.1166,51167.0
2015-10-02 13:00:00,38.66,38.69,38.62,38.66,39890.0,30.1244,30.1477,30.0932,30.1244,39890.0
2015-10-02 13:05:00,38.66,38.7,38.66,38.7,51580.0,30.1244,30.1555,30.1244,30.1555,51580.0
2015-10-02 13:10:00,38.7,38.8,38.7,38.77,46528.0,30.1555,30.2334,30.1555,30.2101,46528.0
2015-10-02 13:15:00,38.78,38.81,38.73,38.77,60804.0,30.2179,30.2412,30.1789,30.2101,60804.0
2015-10-02 13:20:00,38.77,38.78,38.7,38.71,39637.0,30.2101,30.2179,30.1555,30.1633,39637.0
2015-10-02 13:25:00,38.7,38.75,38.69,38.72,27287.0,30.1555,30.1945,30.1477,30.1711,27287.0
2015-10-02 13:30:00,38.72,38.75,38.68,38.69,40584.0,30.1711,30.1945,30.1399,30.1477,40584.0
2015-10-02 13:35:00,38.69,38.69,38.57,38.57,35098.0,30.1477,30.1477,30.0542,30.0542,35098.0
2015-10-02 13:40:00,38.56,38.62,38.52,38.6,29129.0,30.0464,30.0932,30.0153,30.0776,29129.0
2015-10-02 13:45:00,38.6,38.67,38.6,38.67,43590.0,30.0776,30.1321,30.0776,30.1321,43590.0
2015-10-02 13:50:00,38.68,38.7,38.59,38.61,44654.0,30.1399,30.1555,30.0698,30.0854,44654.0
2015-10-02 13:55:00,38.61,38.65,38.59,38.61,32423.0,30.0854,30.1166,30.0698,30.0854,32423.0
2015-10-02 14:00:00,38.61,38.66,38.6,38.66,25476.0,30.0854,30.1244,30.0776,30.1244,25476.0
2015-10-02 14:05:00,38.66,38.7,38.66,38.7,43428.0,30.1244,30.1555,30.1244,30.1555,43428.0
2015-10-02 14:10:00,38.7,38.71,38.66,38.68,93233.0,30.1555,30.1633,30.1244,30.1399,93233.0
2015-10-02 14:15:00,38.68,38.71,38.66,38.67,53685.0,30.1399,30.1633,30.1244,30.1321,53685.0
2015-10-02 14:20:00,38.66,38.71,38.64,38.71,43135.0,30.1244,30.1633,30.1088,30.1633,43135.0
2015-10-02 14:25:00,38.71,38.81,38.71,38.8,66958.0,30.1633,30.2412,30.1633,30.2334,66958.0
2015-10-02 14:30:00,38.8,38.84,38.77,38.78,43085.0,30.2334,30.2646,30.2101,30.2179,43085.0
2015-10-02 14:35:00,38.77,38.78,38.74,38.77,31804.0,30.2101,30.2179,30.1867,30.2101,31804.0
2015-10-02 14:40:00,38.76,38.77,38.67,38.72,33433.0,30.2023,30.2101,30.1321,30.1711,33433.0
2015-10-02 14:45:00,38.72,38.72,38.66,38.67,35427.0,30.1711,30.1711,30.1244,30.1321,35427.0
2015-10-02 14:50:00,38.67,38.74,38.66,38.74,76550.0,30.1321,30.1867,30.1244,30.1867,76550.0
2015-10-02 14:55:00,38.74,38.75,38.65,38.65,38266.0,30.1867,30.1945,30.1166,30.1166,38266.0
2015-10-02 15:00:00,38.65,38.66,38.62,38.64,88810.0,30.1166,30.1244,30.0932,30.1088,88810.0
2015-10-02 15:05:00,38.64,38.74,38.64,38.74,60619.0,30.1088,30.1867,30.1088,30.1867,60619.0
2015-10-02 15:10:00,38.74,38.8,38.73,38.8,136450.0,30.1867,30.2334,30.1789,30.2334,136450.0
2015-10-02 15:15:00,38.8,38.9,38.8,38.89,64274.0,30.2334,30.3114,30.2334,30.3036,64274.0
2015-10-02 15:20:00,38.89,38.9,38.84,38.88,58465.0,30.3036,30.3114,30.2646,30.2958,58465.0
2015-10-02 15:25:00,38.89,38.98,38.86,38.97,126685.0,30.3036,30.3737,30.2802,30.3659,126685.0
2015-10-02 15:30:00,38.97,39.01,38.95,39.0,73821.0,30.3659,30.3971,30.3503,30.3893,73821.0
2015-10-02 15:35:00,39.0,39.04,38.98,38.99,89827.0,30.3893,30.4205,30.3737,30.3815,89827.0
2015-10-02 15:40:00,39.0,39.05,39.0,39.04,102490.0,30.3893,30.4282,30.3893,30.4205,102490.0
2015-10-02 15:45:00,39.04,39.09,39.03,39.08,92974.0,30.4205,30.4594,30.4127,30.4516,92974.0
2015-10-02 15:50:00,39.09,39.11,39.03,39.09,164545.0,30.4594,30.475,30.4127,30.4594,164545.0
2015-10-02 15:55:00,39.09,39.18,39.03,39.16,517848.0,30.4594,30.5295,30.4127,30.514,517848.0
2015-10-05 09:30:00,39.54,39.7,39.4,39.58,112785.0,30.8101,30.9347,30.701,30.8412,112785.0
2015-10-05 09:35:00,39.59,39.75,39.56,39.74,74267.0,30.849,30.9737,30.8256,30.9659,74267.0
2015-10-05 09:40:00,39.73,39.82,39.72,39.73,41663.0,30.9581,31.0282,30.9503,30.9581,41663.0
2015-10-05 09:45:00,39.74,39.9,39.74,39.89,64627.0,30.9659,31.0906,30.9659,31.0828,64627.0
2015-10-05 09:50:00,39.89,39.94,39.87,39.94,66178.0,31.0828,31.1217,31.0672,31.1217,66178.0
2015-10-05 09:55:00,39.94,40.0,39.94,39.98,105978.0,31.1217,31.1685,31.1217,31.1529,105978.0
2015-10-05 10:00:00,39.98,40.03,39.9,39.95,84438.0,31.1529,31.1919,31.0906,31.1295,84438.0
2015-10-05 10:05:00,39.94,40.0,39.94,39.98,33282.0,31.1217,31.1685,31.1217,31.1529,33282.0
2015-10-05 10:10:00,39.99,40.06,39.99,40.05,33700.0,31.1607,31.2152,31.1607,31.2075,33700.0
2015-10-05 10:15:00,40.05,40.08,39.99,40.04,42556.0,31.2075,31.2308,31.1607,31.1997,42556.0
2015-10-05 10:20:00,40.04,40.05,40.0,40.03,37055.0,31.1997,31.2075,31.1685,31.1919,37055.0
2015-10-05 10:25:00,40.04,40.05,39.98,39.99,39621.0,31.1997,31.2075,31.1529,31.1607,39621.0
2015-10-05 10:30:00,40.0,40.01,39.93,39.93,25962.0,31.1685,31.1763,31.114,31.114,25962.0
2015-10-05 10:35:00,39.93,39.98,39.92,39.96,32202.0,31.114,31.1529,31.1062,31.1373,32202.0
2015-10-05 10:40:00,39.96,39.96,39.82,39.82,38310.0,31.1373,31.1373,31.0282,31.0282,38310.0
2015-10-05 10:45:00,39.81,39.84,39.77,39.83,46222.0,31.0204,31.0438,30.9893,31.036,46222.0
2015-10-05 10:50:00,39.84,39.84,39.77,39.8,57912.0,31.0438,31.0438,30.9893,31.0127,57912.0
2015-10-05 10:55:00,39.8,39.84,39.78,39.84,39894.0,31.0127,31.0438,30.9971,31.0438,39894.0
2015-10-05 11:00:00,39.84,39.93,39.84,39.91,22339.0,31.0438,31.114,31.0438,31.0984,22339.0
2015-10-05 11:05:00,39.91,39.96,39.91,39.94,19198.0,31.0984,31.1373,31.0984,31.1217,19198.0
2015-10-05 11:10:00,39.95,39.97,39.95,39.95,16003.0,31.1295,31.1451,31.1295,31.1295,16003.0
2015-10-05 11:15:00,39.95,39.96,39.89,39.89,25784.0,31.1295,31.1373,31.0828,31.0828,25784.0
2015-10-05 11:20:00,39.9,39.98,39.87,39.98,32165.0,31.0906,31.1529,31.0672,31.1529,32165.0
2015-10-05 11:25:00,39.98,40.0,39.96,39.98,58724.0,31.1529,31.1685,31.1373,31.1529,58724.0
2015-10-05 11:30:00,39.98,39.99,39.96,39.96,22905.0,31.1529,31.1607,31.1373,31.1373,22905.0
2015-10-05 11:35:00,39.96,39.96,39.91,39.91,19164.0,31.1373,31.1373,31.0984,31.0984,19164.0
2015-10-05 11:40:00,39.92,39.94,39.89,39.89,29135.0,31.1062,31.1217,31.0828,31.0828,29135.0
2015-10-05 11:45:00,39.89,39.92,39.83,39.91,150811.0,31.0828,31.1062,31.036,31.0984,150811.0
2015-10-05 11:50:00,39.92,39.94,39.91,39.91,24687.0,31.1062,31.1217,31.0984,31.0984,24687.0
2015-10-05 11:55:00,39.92,39.95,39.88,39.95,30358.0,31.1062,31.1295,31.075,31.1295,30358.0
2015-10-05 12:00:00,39.95,39.98,39.94,39.96,17708.0,31.1295,31.1529,31.1217,31.1373,17708.0
2015-10-05 12:05:00,39.96,40.01,39.96,40.0,33667.0,31.1373,31.1763,31.1373,31.1685,33667.0
2015-10-05 12:10:00,39.99,39.99,39.95,39.97,20564.0,31.1607,31.1607,31.1295,31.1451,20564.0
2015-10-05 12:15:00,39.98,40.02,39.97,39.98,34902.0,31.1529,31.1841,31.1451,31.1529,34902.0
2015-10-05 12:20:00,39.99,39.99,39.94,39.95,14635.0,31.1607,31.1607,31.1217,31.1295,14635.0
2015-10-05 12:25:00,39.95,39.98,39.94,39.97,20750.0,31.1295,31.1529,31.1217,31.1451,20750.0
2015-10-05 12:30:00,39.97,39.98,39.96,39.96,11580.0,31.1451,31.1529,31.1373,31.1373,11580.0
2015-10-05 12:35:00,39.97,39.97,39.94,39.95,15065.0,31.1451,31.1451,31.1217,31.1295,15065.0
2015-10-05 12:40:00,39.95,39.95,39.92,39.95,23469.0,31.1295,31.1295,31.1062,31.1295,23469.0
2015-10-05 12:45:00,39.95,39.97,39.94,39.96,24861.0,31.1295,31.1451,31.1217,31.1373,24861.0
2015-10-05 12:50:00,39.96,39.97,39.91,39.93,45775.0,31.1373,31.1451,31.0984,31.114,45775.0
2015-10-05 12:55:00,39.92,39.93,39.88,39.9,37034.0,31.1062,31.114,31.075,31.0906,37034.0
2015-10-05 13:00:00,39.9,39.92,39.87,39.91,21241.0,31.0906,31.1062,31.0672,31.0984,21241.0
2015-10-05 13:05:00,39.91,39.95,39.9,39.93,29331.0,31.0984,31.1295,31.0906,31.114,29331.0
2015-10-05 13:10:00,39.93,39.98,39.93,39.97,24125.0,31.114,31.1529,31.114,31.1451,24125.0
2015-10-05 13:15:00,39.96,39.98,39.95,39.98,20992.0,31.1373,31.1529,31.1295,31.1529,20992.0
2015-10-05 13:20:00,39.97,39.99,39.97,39.97,10960.0,31.1451,31.1607,31.1451,31.1451,10960.0
2015-10-05 13:25:00,39.97,40.0,39.96,39.96,17881.0,31.1451,31.1685,31.1373,31.1373,17881.0
2015-10-05 13:30:00,39.96,39.96,39.91,39.91,22135.0,31.1373,31.1373,31.0984,31.0984,22135.0
2015-10-05 13:35:00,39.91,39.93,39.9,39.93,13811.0,31.0984,31.114,31.0906,31.114,13811.0
2015-10-05 13:40:00,39.93,39.93,39.86,39.86,13893.0,31.114,31.114,31.0594,31.0594,13893.0
2015-10-05 13:45:00,39.86,39.93,39.86,39.93,24644.0,31.0594,31.114,31.0594,31.114,24644.0
2015-10-05 13:50:00,39.92,39.92,39.88,39.91,18348.0,31.1062,31.1062,31.075,31.0984,18348.0
2015-10-05 13:55:00,39.9,39.92,39.9,39.9,16744.0,31.0906,31.1062,31.0906,31.0906,16744.0
2015-10-05 14:00:00,39.9,39.93,39.89,39.9,46857.0,31.0906,31.114,31.0828,31.0906,46857.0
2015-10-05 14:05:00,39.9,39.95,39.9,39.94,33657.0,31.0906,31.1295,31.0906,31.1217,33657.0
2015-10-05 14:10:00,39.94,39.96,39.92,39.93,42897.0,31.1217,31.1373,31.1062,31.114,42897.0
2015-10-05 14:15:00,39.92,39.96,39.92,39.94,25988.0,31.1062,31.1373,31.1062,31.1217,25988.0
2015-10-05 14:20:00,39.94,39.98,39.94,39.96,26467.0,31.1217,31.1529,31.1217,31.1373,26467.0
2015-10-05 14:25:00,39.97,40.03,39.97,40.0,91821.0,31.1451,31.1919,31.1451,31.1685,91821.0
2015-10-05 14:30:00,40.01,40.11,40.0,40.05,77603.0,31.1763,31.2542,31.1685,31.2075,77603.0
2015-10-05 14:35:00,40.05,40.06,40.0,40.0,31154.0,31.2075,31.2152,31.1685,31.1685,31154.0
2015-10-05 14:40:00,40.01,40.08,40.0,40.03,59628.0,31.1763,31.2308,31.1685,31.1919,59628.0
2015-10-05 14:45:00,40.03,40.04,39.99,39.99,20125.0,31.1919,31.1997,31.1607,31.1607,20125.0
2015-10-05 14:50:00,39.99,40.04,39.97,40.0,67145.0,31.1607,31.1997,31.1451,31.1685,67145.0
2015-10-05 14:55:00,39.99,40.05,39.99,40.03,37734.0,31.1607,31.2075,31.1607,31.1919,37734.0
2015-10-05 15:00:00,40.02,40.05,39.99,40.03,54210.0,31.1841,31.2075,31.1607,31.1919,54210.0
2015-10-05 15:05:00,40.03,40.1,40.01,40.09,120412.0,31.1919,31.2464,31.1763,31.2386,120412.0
2015-10-05 15:10:00,40.1,40.18,40.09,40.17,219850.0,31.2464,31.3088,31.2386,31.301,219850.0
2015-10-05 15:15:00,40.17,40.18,40.13,40.14,84359.0,31.301,31.3088,31.2698,31.2776,84359.0
2015-10-05 15:20:00,40.14,40.19,40.13,40.18,122166.0,31.2776,31.3165,31.2698,31.3088,122166.0
2015-10-05 15:25:00,40.18,40.25,40.17,40.2,183356.0,31.3088,31.3633,31.301,31.3243,183356.0
2015-10-05 15:30:00,40.19,40.25,40.19,40.2,213911.0,31.3165,31.3633,31.3165,31.3243,213911.0
2015-10-05 15:35:00,40.2,40.21,40.12,40.14,99419.0,31.3243,31.3321,31.262,31.2776,99419.0
2015-10-05 15:40:00,40.13,40.14,40.09,40.1,121780.0,31.2698,31.2776,31.2386,31.2464,121780.0
2015-10-05 15:45:00,40.11,40.15,40.1,40.15,126955.0,31.2542,31.2854,31.2464,31.2854,126955.0
2015-10-05 15:50:00,40.15,40.18,40.13,40.14,189783.0,31.2854,31.3088,31.2698,31.2776,189783.0
2015-10-05 15:55:00,40.15,40.17,40.11,40.14,419277.0,31.2854,31.301,31.2542,31.2776,419277.0
2015-10-06 09:30:00,39.95,40.13,39.66,40.11,107629.0,31.1295,31.2698,30.9036,31.2542,107629.0
2015-10-06 09:35:00,40.14,40.14,40.0,40.1,41345.0,31.2776,31.2776,31.1685,31.2464,41345.0
2015-10-06 09:40:00,40.11,40.26,40.08,40.21,123280.0,31.2542,31.3711,31.2308,31.3321,123280.0
2015-10-06 09:45:00,40.22,40.24,40.18,40.23,100945.0,31.3399,31.3555,31.3088,31.3477,100945.0
2015-10-06 09:50:00,40.24,40.24,40.16,40.18,70759.0,31.3555,31.3555,31.2932,31.3088,70759.0
2015-10-06 09:55:00,40.17,40.26,40.15,40.23,54140.0,31.301,31.3711,31.2854,31.3477,54140.0
2015-10-06 10:00:00,40.23,40.23,40.15,40.15,86289.0,31.3477,31.3477,31.2854,31.2854,86289.0
2015-10-06 10:05:00,40.15,40.15,40.05,40.12,70789.0,31.2854,31.2854,31.2075,31.262,70789.0
2015-10-06 10:10:00,40.12,40.14,40.05,40.08,37063.0,31.262,31.2776,31.2075,31.2308,37063.0
2015-10-06 10:15:00,40.09,40.09,39.94,39.95,39340.0,31.2386,31.2386,31.1217,31.1295,39340.0
2015-10-06 10:20:00,39.94,40.01,39.92,39.95,33261.0,31.1217,31.1763,31.1062,31.1295,33261.0
2015-10-06 10:25:00,39.95,39.97,39.88,39.9,35392.0,31.1295,31.1451,31.075,31.0906,35392.0
2015-10-06 10:30:00,39.91,39.92,39.84,39.86,44641.0,31.0984,31.1062,31.0438,31.0594,44641.0
2015-10-06 10:35:00,39.86,39.86,39.8,39.83,89462.0,31.0594,31.0594,31.0127,31.036,89462.0
2015-10-06 10:40:00,39.83,39.96,39.82,39.95,82389.0,31.036,31.1373,31.0282,31.1295,82389.0
2015-10-06 10:45:00,39.95,39.96,39.87,39.87,33401.0,31.1295,31.1373,31.0672,31.0672,33401.0
2015-10-06 10:50:00,39.87,39.87,39.79,39.79,89465.0,31.0672,31.0672,31.0049,31.0049,89465.0
2015-10-06 10:55:00,39.8,39.84,39.76,39.84,29922.0,31.0127,31.0438,30.9815,31.0438,29922.0
2015-10-06 11:00:00,39.84,39.97,39.83,39.97,56682.0,31.0438,31.1451,31.036,31.1451,56682.0
2015-10-06 11:05:00,39.97,40.05,39.93,40.05,46374.0,31.1451,31.2075,31.114,31.2075,46374.0
2015-10-06 11:10:00,40.05,40.05,39.99,40.03,32134.0,31.2075,31.2075,31.1607,31.1919,32134.0
2015-10-06 11:15:00,40.04,40.1,40.03,40.08,32628.0,31.1997,31.2464,31.1919,31.2308,32628.0
2015-10-06 11:20:00,40.08,40.1,40.05,40.06,33416.0,31.2308,31.2464,31.2075,31.2152,33416.0
2015-10-06 11:25:00,40.05,40.06,40.01,40.05,27696.0,31.2075,31.2152,31.1763,31.2075,27696.0
2015-10-06 11:30:00,40.05,40.07,39.92,39.97,34747.0,31.2075,31.223,31.1062,31.1451,34747.0
2015-10-06 11:35:00,39.97,39.99,39.89,39.92,31409.0,31.1451,31.1607,31.0828,31.1062,31409.0
2015-10-06 11:40:00,39.91,39.93,39.89,39.89,25822.0,31.0984,31.114,31.0828,31.0828,25822.0
2015-10-06 11:45:00,39.89,39.95,39.86,39.88,23997.0,31.0828,31.1295,31.0594,31.075,23997.0
2015-10-06 11:50:00,39.89,39.92,39.86,39.87,64362.0,31.0828,31.1062,31.0594,31.0672,64362.0
2015-10-06 11:55:00,39.86,39.87,39.78,39.84,48329.0,31.0594,31.0672,30.9971,31.0438,48329.0
2015-10-06 12:00:00,39.84,39.85,39.82,39.83,42695.0,31.0438,31.0516,31.0282,31.036,42695.0
2015-10-06 12:05:00,39.82,39.85,39.8,39.8,46506.0,31.0282,31.0516,31.0127,31.0127,46506.0
2015-10-06 12:10:00,39.8,39.81,39.75,39.79,36633.0,31.0127,31.0204,30.9737,31.0049,36633.0
2015-10-06 12:15:00,39.79,39.8,39.73,39.73,14003.0,31.0049,31.0127,30.9581,30.9581,14003.0
2015-10-06 12:20:00,39.73,39.83,39.73,39.8,28049.0,30.9581,31.036,30.9581,31.0127,28049.0
2015-10-06 12:25:00,39.79,39.82,39.76,39.77,20136.0,31.0049,31.0282,30.9815,30.9893,20136.0
2015-10-06 12:30:00,39.77,39.78,39.69,39.71,35051.0,30.9893,30.9971,30.9269,30.9425,35051.0
2015-10-06 12:35:00,39.71,39.73,39.68,39.72,37701.0,30.9425,30.9581,30.9191,30.9503,37701.0
2015-10-06 12:40:00,39.71,39.73,39.7,39.73,55496.0,30.9425,30.9581,30.9347,30.9581,55496.0
2015-10-06 12:45:00,39.74,39.76,39.73,39.76,18000.0,30.9659,30.9815,30.9581,30.9815,18000.0
2015-10-06 12:50:00,39.76,39.81,39.76,39.8,29001.0,30.9815,31.0204,30.9815,31.0127,29001.0
2015-10-06 12:55:00,39.8,39.86,39.8,39.84,50688.0,31.0127,31.0594,31.0127,31.0438,50688.0
2015-10-06 13:00:00,39.85,39.9,39.84,39.86,22391.0,31.0516,31.0906,31.0438,31.0594,22391.0
2015-10-06 13:05:00,39.85,39.86,39.82,39.86,19607.0,31.0516,31.0594,31.0282,31.0594,19607.0
2015-10-06 13:10:00,39.85,39.91,39.85,39.91,25267.0,31.0516,31.0984,31.0516,31.0984,25267.0
2015-10-06 13:15:00,39.91,39.93,39.89,39.91,22182.0,31.0984,31.114,31.0828,31.0984,22182.0
2015-10-06 13:20:00,39.91,39.95,39.91,39.93,15213.0,31.0984,31.1295,31.0984,31.114,15213.0
2015-10-06 13:25:00,39.92,39.94,39.88,39.89,16750.0,31.1062,31.1217,31.075,31.0828,16750.0
2015-10-06 13:30:00,39.89,39.9,39.85,39.85,48555.0,31.0828,31.0906,31.0516,31.0516,48555.0
2015-10-06 13:35:00,39.84,39.9,39.84,39.9,65843.0,31.0438,31.0906,31.0438,31.0906,65843.0
2015-10-06 13:40:00,39.9,39.9,39.85,39.86,18924.0,31.0906,31.0906,31.0516,31.0594,18924.0
2015-10-06 13:45:00,39.85,39.87,39.84,39.87,67840.0,31.0516,31.0672,31.0438,31.0672,67840.0
2015-10-06 13:50:00,39.87,39.87,39.82,39.85,23468.0,31.0672,31.0672,31.0282,31.0516,23468.0
2015-10-06 13:55:00,39.85,39.87,39.83,39.85,35444.0,31.0516,31.0672,31.036,31.0516,35444.0
2015-10-06 14:00:00,39.85,39.88,39.85,39.85,41775.0,31.0516,31.075,31.0516,31.0516,41775.0
2015-10-06 14:05:00,39.85,39.87,39.81,39.83,43383.0,31.0516,31.0672,31.0204,31.036,43383.0
2015-10-06 14:10:00,39.83,39.89,39.81,39.88,69974.0,31.036,31.0828,31.0204,31.075,69974.0
2015-10-06 14:15:00,39.88,39.94,39.87,39.9,87913.0,31.075,31.1217,31.0672,31.0906,87913.0
2015-10-06 14:20:00,39.89,39.92,39.87,39.91,34313.0,31.0828,31.1062,31.0672,31.0984,34313.0
2015-10-06 14:25:00,39.91,39.94,39.85,39.94,31211.0,31.0984,31.1217,31.0516,31.1217,31211.0
2015-10-06 14:30:00,39.94,39.99,39.91,39.97,73125.0,31.1217,31.1607,31.0984,31.1451,73125.0
2015-10-06 14:35:00,39.97,39.98,39.95,39.98,18260.0,31.1451,31.1529,31.1295,31.1529,18260.0
2015-10-06 14:40:00,39.98,39.99,39.95,39.96,21418.0,31.1529,31.1607,31.1295,31.1373,21418.0
2015-10-06 14:45:00,39.95,39.98,39.91,39.97,27515.0,31.1295,31.1529,31.0984,31.1451,27515.0
2015-10-06 14:50:00,39.97,39.99,39.92,39.95,30088.0,31.1451,31.1607,31.1062,31.1295,30088.0
2015-10-06 14:55:00,39.95,39.95,39.89,39.94,63077.0,31.1295,31.1295,31.0828,31.1217,63077.0
2015-10-06 15:00:00,39.93,39.98,39.92,39.96,34701.0,31.114,31.1529,31.1062,31.1373,34701.0
2015-10-06 15:05:00,39.96,40.05,39.96,40.02,65218.0,31.1373,31.2075,31.1373,31.1841,65218.0
2015-10-06 15:10:00,40.01,40.01,39.92,39.95,30636.0,31.1763,31.1763,31.1062,31.1295,30636.0
2015-10-06 15:15:00,39.95,39.99,39.91,39.97,47365.0,31.1295,31.1607,31.0984,31.1451,47365.0
2015-10-06 15:20:00,39.97,40.0,39.94,39.98,36619.0,31.1451,31.1685,31.1217,31.1529,36619.0
2015-10-06 15:25:00,39.99,40.0,39.96,39.99,48996.0,31.1607,31.1685,31.1373,31.1607,48996.0
2015-10-06 15:30:00,40.0,40.03,39.98,39.98,60113.0,31.1685,31.1919,31.1529,31.1529,60113.0
2015-10-06 15:35:00,39.99,39.99,39.95,39.96,44781.0,31.1607,31.1607,31.1295,31.1373,44781.0
2015-10-06 15:40:00,39.96,39.96,39.91,39.92,68009.0,31.1373,31.1373,31.0984,31.1062,68009.0
2015-10-06 15:45:00,39.93,39.96,39.92,39.95,70955.0,31.114,31.1373,31.1062,31.1295,70955.0
2015-10-06 15:50:00,39.95,39.97,39.93,39.96,68544.0,31.1295,31.1451,31.114,31.1373,68544.0
2015-10-06 15:55:00,39.97,39.98,39.93,39.96,236570.0,31.1451,31.1529,31.114,31.1373,236570.0
2015-10-07 09:30:00,40.34,40.49,40.15,40.47,66892.0,31.4334,31.5503,31.2854,31.5347,66892.0
2015-10-07 09:35:00,40.47,40.6,40.43,40.54,108780.0,31.5347,31.636,31.5036,31.5893,108780.0
2015-10-07 09:40:00,40.54,40.56,40.41,40.42,40990.0,31.5893,31.6049,31.488,31.4958,40990.0
2015-10-07 09:45:00,40.41,40.43,40.36,40.43,104455.0,31.488,31.5036,31.449,31.5036,104455.0
2015-10-07 09:50:00,40.43,40.43,40.32,40.32,24320.0,31.5036,31.5036,31.4178,31.4178,24320.0
2015-10-07 09:55:00,40.33,40.35,40.29,40.3,44379.0,31.4256,31.4412,31.3945,31.4023,44379.0
2015-10-07 10:00:00,40.3,40.44,40.28,40.42,69756.0,31.4023,31.5113,31.3867,31.4958,69756.0
2015-10-07 10:05:00,40.42,40.43,40.36,40.4,34953.0,31.4958,31.5036,31.449,31.4802,34953.0
2015-10-07 10:10:00,40.41,40.43,40.39,40.41,42538.0,31.488,31.5036,31.4724,31.488,42538.0
2015-10-07 10:15:00,40.41,40.49,40.39,40.46,41006.0,31.488,31.5503,31.4724,31.5269,41006.0
2015-10-07 10:20:00,40.46,40.46,40.4,40.43,41595.0,31.5269,31.5269,31.4802,31.5036,41595.0
2015-10-07 10:25:00,40.42,40.47,40.41,40.47,24015.0,31.4958,31.5347,31.488,31.5347,24015.0
2015-10-07 10:30:00,40.47,40.47,40.37,40.37,27427.0,31.5347,31.5347,31.4568,31.4568,27427.0
2015-10-07 10:35:00,40.36,40.37,40.33,40.34,16801.0,31.449,31.4568,31.4256,31.4334,16801.0
2015-10-07 10:40:00,40.33,40.33,40.25,40.27,21127.0,31.4256,31.4256,31.3633,31.3789,21127.0
2015-10-07 10:45:00,40.27,40.32,40.22,40.25,23419.0,31.3789,31.4178,31.3399,31.3633,23419.0
2015-10-07 10:50:00,40.25,40.28,40.18,40.28,21970.0,31.3633,31.3867,31.3088,31.3867,21970.0
2015-10-07 10:55:00,40.29,40.31,40.26,40.3,27186.0,31.3945,31.4101,31.3711,31.4023,27186.0
2015-10-07 11:00:00,40.3,40.42,40.29,40.35,235708.0,31.4023,31.4958,31.3945,31.4412,235708.0
2015-10-07 11:05:00,40.34,40.34,40.26,40.3,152588.0,31.4334,31.4334,31.3711,31.4023,152588.0
2015-10-07 11:10:00,40.3,40.3,40.2,40.23,70975.0,31.4023,31.4023,31.3243,31.3477,70975.0
2015-10-07 11:15:00,40.23,40.27,40.15,40.24,76592.0,31.3477,31.3789,31.2854,31.3555,76592.0
2015-10-07 11:20:00,40.23,40.27,40.2,40.2,63863.0,31.3477,31.3789,31.3243,31.3243,63863.0
2015-10-07 11:25:00,40.19,40.19,40.12,40.14,25651.0,31.3165,31.3165,31.262,31.2776,25651.0
2015-10-07 11:30:00,40.13,40.22,40.09,40.21,27419.0,31.2698,31.3399,31.2386,31.3321,27419.0
2015-10-07 11:35:00,40.22,40.33,40.22,40.32,50346.0,31.3399,31.4256,31.3399,31.4178,50346.0
2015-10-07 11:40:00,40.32,40.33,40.19,40.23,75798.0,31.4178,31.4256,31.3165,31.3477,75798.0
2015-10-07 11:45:00,40.22,40.31,40.21,40.26,31615.0,31.3399,31.4101,31.3321,31.3711,31615.0
2015-10-07 11:50:00,40.26,40.29,40.25,40.27,31163.0,31.3711,31.3945,31.3633,31.3789,31163.0
2015-10-07 11:55:00,40.27,40.36,40.26,40.33,44878.0,31.3789,31.449,31.3711,31.4256,44878.0
2015-10-07 12:00:00,40.34,40.36,40.3,40.3,19622.0,31.4334,31.449,31.4023,31.4023,19622.0
2015-10-07 12:05:00,40.3,40.31,40.27,40.28,38270.0,31.4023,31.4101,31.3789,31.3867,38270.0
2015-10-07 12:10:00,40.27,40.31,40.26,40.27,22403.0,31.3789,31.4101,31.3711,31.3789,22403.0
2015-10-07 12:15:00,40.28,40.31,40.26,40.3,21653.0,31.3867,31.4101,31.3711,31.4023,21653.0
2015-10-07 12:20:00,40.3,40.3,40.22,40.23,29363.0,31.4023,31.4023,31.3399,31.3477,29363.0
2015-10-07 12:25:00,40.23,40.24,40.15,40.17,23264.0,31.3477,31.3555,31.2854,31.301,23264.0
2015-10-07 12:30:00,40.17,40.19,40.15,40.16,68588.0,31.301,31.3165,31.2854,31.2932,68588.0
2015-10-07 12:35:00,40.15,40.18,40.13,40.16,27268.0,31.2854,31.3088,31.2698,31.2932,27268.0
2015-10-07 12:40:00,40.16,40.24,40.12,40.24,38597.0,31.2932,31.3555,31.262,31.3555,38597.0
2015-10-07 12:45:00,40.24,40.24,40.2,40.22,30266.0,31.3555,31.3555,31.3243,31.3399,30266.0
2015-10-07 12:50:00,40.22,40.23,40.15,40.17,23103.0,31.3399,31.3477,31.2854,31.301,23103.0
2015-10-07 12:55:00,40.17,40.19,40.15,40.15,25370.0,31.301,31.3165,31.2854,31.2854,25370.0
2015-10-07 13:00:00,40.15,40.19,40.13,40.14,20194.0,31.2854,31.3165,31.2698,31.2776,20194.0
2015-10-07 13:05:00,40.14,40.24,40.13,40.23,25212.0,31.2776,31.3555,31.2698,31.3477,25212.0
2015-10-07 13:10:00,40.23,40.31,40.23,40.31,33460.0,31.3477,31.4101,31.3477,31.4101,33460.0
2015-10-07 13:15:00,40.32,40.33,40.31,40.31,14105.0,31.4178,31.4256,31.4101,31.4101,14105.0
2015-10-07 13:20:00,40.31,40.33,40.28,40.28,90829.0,31.4101,31.4256,31.3867,31.3867,90829.0
2015-10-07 13:25:00,40.29,40.31,40.25,40.26,51951.0,31.3945,31.4101,31.3633,31.3711,51951.0
2015-10-07 13:30:00,40.26,40.35,40.25,40.34,101975.0,31.3711,31.4412,31.3633,31.4334,101975.0
2015-10-07 13:35:00,40.34,40.37,40.34,40.35,11597.0,31.4334,31.4568,31.4334,31.4412,11597.0
2015-10-07 13:40:00,40.36,40.4,40.33,40.39,41288.0,31.449,31.4802,31.4256,31.4724,41288.0
2015-10-07 13:45:00,40.39,40.42,40.38,40.41,61601.0,31.4724,31.4958,31.4646,31.488,61601.0
2015-10-07 13:50:00,40.4,40.4,40.35,40.4,27081.0,31.4802,31.4802,31.4412,31.4802,27081.0
2015-10-07 13:55:00,40.4,40.47,40.4,40.4,33956.0,31.4802,31.5347,31.4802,31.4802,33956.0
2015-10-07 14:00:00,40.4,40.46,40.39,40.46,30068.0,31.4802,31.5269,31.4724,31.5269,30068.0
2015-10-07 14:05:00,40.46,40.47,40.42,40.42,19038.0,31.5269,31.5347,31.4958,31.4958,19038.0
2015-10-07 14:10:00,40.41,40.41,40.34,40.35,26391.0,31.488,31.488,31.4334,31.4412,26391.0
2015-10-07 14:15:00,40.35,40.38,40.34,40.34,17805.0,31.4412,31.4646,31.4334,31.4334,17805.0
2015-10-07 14:20:00,40.34,40.34,40.26,40.28,28883.0,31.4334,31.4334,31.3711,31.3867,28883.0
2015-10-07 14:25:00,40.28,40.3,40.24,40.29,26727.0,31.3867,31.4023,31.3555,31.3945,26727.0
2015-10-07 14:30:00,40.3,40.37,40.29,40.3,41162.0,31.4023,31.4568,31.3945,31.4023,41162.0
2015-10-07 14:35:00,40.3,40.33,40.27,40.33,57779.0,31.4023,31.4256,31.3789,31.4256,57779.0
2015-10-07 14:40:00,40.32,40.37,40.32,40.34,31383.0,31.4178,31.4568,31.4178,31.4334,31383.0
2015-10-07 14:45:00,40.34,40.35,40.3,40.3,40727.0,31.4334,31.4412,31.4023,31.4023,40727.0
2015-10-07 14:50:00,40.31,40.35,40.3,40.35,58902.0,31.4101,31.4412,31.4023,31.4412,58902.0
2015-10-07 14:55:00,40.35,40.36,40.34,40.36,27386.0,31.4412,31.449,31.4334,31.449,27386.0
2015-10-07 15:00:00,40.36,40.36,40.31,40.33,53362.0,31.449,31.449,31.4101,31.4256,53362.0
2015-10-07 15:05:00,40.34,40.35,40.29,40.31,46039.0,31.4334,31.4412,31.3945,31.4101,46039.0
2015-10-07 15:10:00,40.3,40.38,40.3,40.36,43681.0,31.4023,31.4646,31.4023,31.449,43681.0
2015-10-07 15:15:00,40.36,40.44,40.33,40.43,68374.0,31.449,31.5113,31.4256,31.5036,68374.0
2015-10-07 15:20:00,40.43,40.43,40.34,40.38,63905.0,31.5036,31.5036,31.4334,31.4646,63905.0
2015-10-07 15:25:00,40.38,40.39,40.33,40.33,38525.0,31.4646,31.4724,31.4256,31.4256,38525.0
2015-10-07 15:30:00,40.34,40.42,40.33,40.42,99326.0,31.4334,31.4958,31.4256,31.4958,99326.0
2015-10-07 15:35:00,40.42,40.45,40.42,40.44,70454.0,31.4958,31.5191,31.4958,31.5113,70454.0
2015-10-07 15:40:00,40.44,40.52,40.43,40.51,123792.0,31.5113,31.5737,31.5036,31.5659,123792.0
2015-10-07 15:45:00,40.51,40.51,40.43,40.46,187562.0,31.5659,31.5659,31.5036,31.5269,187562.0
2015-10-07 15:50:00,40.47,40.5,40.46,40.5,222672.0,31.5347,31.5581,31.5269,31.5581,222672.0
2015-10-07 15:55:00,40.5,40.55,40.49,40.53,266523.0,31.5581,31.5971,31.5503,31.5815,266523.0
2015-10-08 09:30:00,40.35,40.59,40.35,40.35,77368.0,31.4412,31.6282,31.4412,31.4412,77368.0
2015-10-08 09:35:00,40.38,40.44,40.27,40.28,94631.0,31.4646,31.5113,31.3789,31.3867,94631.0
2015-10-08 09:40:00,40.27,40.31,40.21,40.22,27585.0,31.3789,31.4101,31.3321,31.3399,27585.0
2015-10-08 09:45:00,40.23,40.32,40.23,40.29,40857.0,31.3477,31.4178,31.3477,31.3945,40857.0
2015-10-08 09:50:00,40.29,40.31,40.22,40.28,31368.0,31.3945,31.4101,31.3399,31.3867,31368.0
2015-10-08 09:55:00,40.29,40.33,40.26,40.29,26943.0,31.3945,31.4256,31.3711,31.3945,26943.0
2015-10-08 10:00:00,40.29,40.37,40.29,40.34,49477.0,31.3945,31.4568,31.3945,31.4334,49477.0
2015-10-08 10:05:00,40.33,40.39,40.32,40.39,116114.0,31.4256,31.4724,31.4178,31.4724,116114.0
2015-10-08 10:10:00,40.38,40.39,40.28,40.29,48651.0,31.4646,31.4724,31.3867,31.3945,48651.0
2015-10-08 10:15:00,40.29,40.3,40.23,40.23,18850.0,31.3945,31.4023,31.3477,31.3477,18850.0
2015-10-08 10:20:00,40.23,40.25,40.21,40.25,33897.0,31.3477,31.3633,31.3321,31.3633,33897.0
2015-10-08 10:25:00,40.25,40.29,40.23,40.24,16588.0,31.3633,31.3945,31.3477,31.3555,16588.0
2015-10-08 10:30:00,40.25,40.27,40.23,40.24,27741.0,31.3633,31.3789,31.3477,31.3555,27741.0
2015-10-08 10:35:00,40.25,40.32,40.25,40.32,31210.0,31.3633,31.4178,31.3633,31.4178,31210.0
2015-10-08 10:40:00,40.33,40.4,40.33,40.38,32488.0,31.4256,31.4802,31.4256,31.4646,32488.0
2015-10-08 10:45:00,40.39,40.43,40.37,40.37,16109.0,31.4724,31.5036,31.4568,31.4568,16109.0
2015-10-08 10:50:00,40.38,40.38,40.29,40.3,85579.0,31.4646,31.4646,31.3945,31.4023,85579.0
2015-10-08 10:55:00,40.29,40.31,40.24,40.31,91169.0,31.3945,31.4101,31.3555,31.4101,91169.0
2015-10-08 11:00:00,40.31,40.37,40.27,40.28,32152.0,31.4101,31.4568,31.3789,31.3867,32152.0
2015-10-08 11:05:00,40.28,40.28,40.24,40.25,13635.0,31.3867,31.3867,31.3555,31.3633,13635.0
2015-10-08 11:10:00,40.25,40.28,40.24,40.25,11066.0,31.3633,31.3867,31.3555,31.3633,11066.0
2015-10-08 11:15:00,40.25,40.25,40.22,40.24,10838.0,31.3633,31.3633,31.3399,31.3555,10838.0
2015-10-08 11:20:00,40.25,40.37,40.24,40.34,21600.0,31.3633,31.4568,31.3555,31.4334,21600.0
2015-10-08 11:25:00,40.34,40.38,40.33,40.37,33180.0,31.4334,31.4646,31.4256,31.4568,33180.0
2015-10-08 11:30:00,40.37,40.43,40.37,40.4,21290.0,31.4568,31.5036,31.4568,31.4802,21290.0
2015-10-08 11:35:00,40.4,40.43,40.4,40.42,31849.0,31.4802,31.5036,31.4802,31.4958,31849.0
2015-10-08 11:40:00,40.43,40.46,40.42,40.46,15707.0,31.5036,31.5269,31.4958,31.5269,15707.0
2015-10-08 11:45:00,40.46,40.48,40.39,40.4,15511.0,31.5269,31.5425,31.4724,31.4802,15511.0
2015-10-08 11:50:00,40.4,40.44,40.4,40.41,19147.0,31.4802,31.5113,31.4802,31.488,19147.0
2015-10-08 11:55:00,40.41,40.49,40.41,40.47,13104.0,31.488,31.5503,31.488,31.5347,13104.0
2015-10-08 12:00:00,40.47,40.51,40.45,40.5,14777.0,31.5347,31.5659,31.5191,31.5581,14777.0
2015-10-08 12:05:00,40.51,40.51,40.46,40.49,31697.0,31.5659,31.5659,31.5269,31.5503,31697.0
2015-10-08 12:10:00,40.48,40.53,40.48,40.52,17995.0,31.5425,31.5815,31.5425,31.5737,17995.0
2015-10-08 12:15:00,40.52,40.59,40.52,40.55,26262.0,31.5737,31.6282,31.5737,31.5971,26262.0
2015-10-08 12:20:00,40.55,40.58,40.53,40.55,25856.0,31.5971,31.6204,31.5815,31.5971,25856.0
2015-10-08 12:25:00,40.55,40.55,40.44,40.45,28145.0,31.5971,31.5971,31.5113,31.5191,28145.0
2015-10-08 12:30:00,40.46,40.52,40.45,40.51,15474.0,31.5269,31.5737,31.5191,31.5659,15474.0
2015-10-08 12:35:00,40.5,40.53,40.49,40.52,20207.0,31.5581,31.5815,31.5503,31.5737,20207.0
2015-10-08 12:40:00,40.53,40.54,40.5,40.51,14416.0,31.5815,31.5893,31.5581,31.5659,14416.0
2015-10-08 12:45:00,40.51,40.52,40.37,40.39,42951.0,31.5659,31.5737,31.4568,31.4724,42951.0
2015-10-08 12:50:00,40.38,40.45,40.37,40.45,24988.0,31.4646,31.5191,31.4568,31.5191,24988.0
2015-10-08 12:55:00,40.45,40.47,40.44,40.46,14400.0,31.5191,31.5347,31.5113,31.5269,14400.0
2015-10-08 13:00:00,40.46,40.48,40.43,40.43,16325.0,31.5269,31.5425,31.5036,31.5036,16325.0
2015-10-08 13:05:00,40.43,40.52,40.42,40.47,32307.0,31.5036,31.5737,31.4958,31.5347,32307.0
2015-10-08 13:10:00,40.47,40.49,40.46,40.48,15387.0,31.5347,31.5503,31.5269,31.5425,15387.0
2015-10-08 13:15:00,40.47,40.53,40.45,40.52,18769.0,31.5347,31.5815,31.5191,31.5737,18769.0
2015-10-08 13:20:00,40.52,40.54,40.5,40.54,14946.0,31.5737,31.5893,31.5581,31.5893,14946.0
2015-10-08 13:25:00,40.54,40.57,40.54,40.55,18276.0,31.5893,31.6126,31.5893,31.5971,18276.0
2015-10-08 13:30:00,40.55,40.58,40.55,40.56,19104.0,31.5971,31.6204,31.5971,31.6049,19104.0
2015-10-08 13:35:00,40.56,40.58,40.55,40.57,17297.0,31.6049,31.6204,31.5971,31.6126,17297.0
2015-10-08 13:40:00,40.58,40.58,40.54,40.54,35244.0,31.6204,31.6204,31.5893,31.5893,35244.0
2015-10-08 13:45:00,40.55,40.6,40.55,40.59,25638.0,31.5971,31.636,31.5971,31.6282,25638.0
2015-10-08 13:50:00,40.58,40.62,40.57,40.61,21093.0,31.6204,31.6516,31.6126,31.6438,21093.0
2015-10-08 13:55:00,40.62,40.66,40.61,40.63,26672.0,31.6516,31.6828,31.6438,31.6594,26672.0
2015-10-08 14:00:00,40.63,40.78,40.57,40.57,216897.0,31.6594,31.7763,31.6126,31.6126,216897.0
2015-10-08 14:05:00,40.57,40.57,40.36,40.44,111950.0,31.6126,31.6126,31.449,31.5113,111950.0
2015-10-08 14:10:00,40.44,40.53,40.44,40.49,148906.0,31.5113,31.5815,31.5113,31.5503,148906.0
2015-10-08 14:15:00,40.49,40.5,40.4,40.41,58646.0,31.5503,31.5581,31.4802,31.488,58646.0
2015-10-08 14:20:00,40.41,40.43,40.37,40.42,30342.0,31.488,31.5036,31.4568,31.4958,30342.0
2015-10-08 14:25:00,40.43,40.49,40.37,40.49,48773.0,31.5036,31.5503,31.4568,31.5503,48773.0
2015-10-08 14:30:00,40.48,40.61,40.47,40.61,34725.0,31.5425,31.6438,31.5347,31.6438,34725.0
2015-10-08 14:35:00,40.62,40.66,40.58,40.65,24157.0,31.6516,31.6828,31.6204,31.675,24157.0
2015-10-08 14:40:00,40.66,40.7,40.64,40.66,35592.0,31.6828,31.7139,31.6672,31.6828,35592.0
2015-10-08 14:45:00,40.66,40.7,40.65,40.68,36828.0,31.6828,31.7139,31.675,31.6984,36828.0
2015-10-08 14:50:00,40.69,40.71,40.66,40.68,23112.0,31.7062,31.7217,31.6828,31.6984,23112.0
2015-10-08 14:55:00,40.69,40.8,40.68,40.78,40903.0,31.7062,31.7919,31.6984,31.7763,40903.0
2015-10-08 15:00:00,40.77,40.84,40.76,40.77,40612.0,31.7685,31.823,31.7607,31.7685,40612.0
2015-10-08 15:05:00,40.77,40.81,40.74,40.81,56720.0,31.7685,31.7997,31.7451,31.7997,56720.0
2015-10-08 15:10:00,40.81,40.83,40.78,40.83,46780.0,31.7997,31.8152,31.7763,31.8152,46780.0
2015-10-08 15:15:00,40.82,40.85,40.81,40.82,50691.0,31.8074,31.8308,31.7997,31.8074,50691.0
2015-10-08 15:20:00,40.82,40.87,40.77,40.78,81680.0,31.8074,31.8464,31.7685,31.7763,81680.0
2015-10-08 15:25:00,40.79,40.82,40.74,40.76,53370.0,31.7841,31.8074,31.7451,31.7607,53370.0
2015-10-08 15:30:00,40.77,40.81,40.76,40.77,73770.0,31.7685,31.7997,31.7607,31.7685,73770.0
2015-10-08 15:35:00,40.76,40.8,40.72,40.72,89491.0,31.7607,31.7919,31.7295,31.7295,89491.0
2015-10-08 15:40:00,40.72,40.75,40.7,40.74,85196.0,31.7295,31.7529,31.7139,31.7451,85196.0
2015-10-08 15:45:00,40.74,40.8,40.73,40.78,86200.0,31.7451,31.7919,31.7373,31.7763,86200.0
2015-10-08 15:50:00,40.78,40.8,40.76,40.8,128982.0,31.7763,31.7919,31.7607,31.7919,128982.0
2015-10-08 15:55:00,40.8,40.88,40.79,40.87,397716.0,31.7919,31.8542,31.7841,31.8464,397716.0
2015-10-09 09:30:00,40.81,40.87,40.66,40.75,75629.0,31.7997,31.8464,31.6828,31.7529,75629.0
2015-10-09 09:35:00,40.72,40.91,40.72,40.91,95009.0,31.7295,31.8776,31.7295,31.8776,95009.0
2015-10-09 09:40:00,40.9,40.91,40.77,40.85,63626.0,31.8698,31.8776,31.7685,31.8308,63626.0
2015-10-09 09:45:00,40.86,40.91,40.78,40.84,50034.0,31.8386,31.8776,31.7763,31.823,50034.0
2015-10-09 09:50:00,40.85,40.89,40.77,40.77,116630.0,31.8308,31.862,31.7685,31.7685,116630.0
2015-10-09 09:55:00,40.78,40.8,40.75,40.78,64370.0,31.7763,31.7919,31.7529,31.7763,64370.0
2015-10-09 10:00:00,40.79,40.81,40.7,40.71,30303.0,31.7841,31.7997,31.7139,31.7217,30303.0
2015-10-09 10:05:00,40.71,40.72,40.64,40.64,39407.0,31.7217,31.7295,31.6672,31.6672,39407.0
2015-10-09 10:10:00,40.64,40.71,40.61,40.69,41654.0,31.6672,31.7217,31.6438,31.7062,41654.0
2015-10-09 10:15:00,40.68,40.68,40.6,40.65,30994.0,31.6984,31.6984,31.636,31.675,30994.0
2015-10-09 10:20:00,40.65,40.66,40.54,40.54,42946.0,31.675,31.6828,31.5893,31.5893,42946.0
2015-10-09 10:25:00,40.54,40.58,40.5,40.55,30112.0,31.5893,31.6204,31.5581,31.5971,30112.0
2015-10-09 10:30:00,40.56,40.6,40.54,40.58,43687.0,31.6049,31.636,31.5893,31.6204,43687.0
2015-10-09 10:35:00,40.57,40.61,40.57,40.58,30461.0,31.6126,31.6438,31.6126,31.6204,30461.0
2015-10-09 10:40:00,40.58,40.61,40.57,40.61,22961.0,31.6204,31.6438,31.6126,31.6438,22961.0
2015-10-09 10:45:00,40.6,40.66,40.6,40.64,87336.0,31.636,31.6828,31.636,31.6672,87336.0
2015-10-09 10:50:00,40.64,40.68,40.63,40.66,54846.0,31.6672,31.6984,31.6594,31.6828,54846.0
2015-10-09 10:55:00,40.66,40.72,40.64,40.71,43452.0,31.6828,31.7295,31.6672,31.7217,43452.0
2015-10-09 11:00:00,40.71,40.76,40.7,40.72,17242.0,31.7217,31.7607,31.7139,31.7295,17242.0
2015-10-09 11:05:00,40.71,40.71,40.66,40.67,15621.0,31.7217,31.7217,31.6828,31.6906,15621.0
2015-10-09 11:10:00,40.66,40.68,40.64,40.65,33612.0,31.6828,31.6984,31.6672,31.675,33612.0
2015-10-09 11:15:00,40.64,40.67,40.62,40.62,25760.0,31.6672,31.6906,31.6516,31.6516,25760.0
2015-10-09 11:20:00,40.62,40.64,40.59,40.59,26832.0,31.6516,31.6672,31.6282,31.6282,26832.0
2015-10-09 11:25:00,40.59,40.62,40.58,40.62,27384.0,31.6282,31.6516,31.6204,31.6516,27384.0
2015-10-09 11:30:00,40.62,40.63,40.58,40.6,13935.0,31.6516,31.6594,31.6204,31.636,13935.0
2015-10-09 11:35:00,40.61,40.61,40.57,40.59,21390.0,31.6438,31.6438,31.6126,31.6282,21390.0
2015-10-09 11:40:00,40.58,40.58,40.53,40.53,19154.0,31.6204,31.6204,31.5815,31.5815,19154.0
2015-10-09 11:45:00,40.53,40.54,40.49,40.49,43114.0,31.5815,31.5893,31.5503,31.5503,43114.0
2015-10-09 11:50:00,40.49,40.5,40.44,40.45,15925.0,31.5503,31.5581,31.5113,31.5191,15925.0
2015-10-09 11:55:00,40.46,40.48,40.44,40.47,14213.0,31.5269,31.5425,31.5113,31.5347,14213.0
2015-10-09 12:00:00,40.47,40.53,40.46,40.49,25231.0,31.5347,31.5815,31.5269,31.5503,25231.0
2015-10-09 12:05:00,40.49,40.49,40.44,40.45,13278.0,31.5503,31.5503,31.5113,31.5191,13278.0
2015-10-09 12:10:00,40.46,40.46,40.36,40.37,32568.0,31.5269,31.5269,31.449,31.4568,32568.0
2015-10-09 12:15:00,40.36,40.36,40.32,40.35,19922.0,31.449,31.449,31.4178,31.4412,19922.0
2015-10-09 12:20:00,40.35,40.37,40.32,40.35,15039.0,31.4412,31.4568,31.4178,31.4412,15039.0
2015-10-09 12:25:00,40.35,40.36,40.34,40.36,14235.0,31.4412,31.449,31.4334,31.449,14235.0
2015-10-09 12:30:00,40.36,40.36,40.29,40.29,23452.0,31.449,31.449,31.3945,31.3945,23452.0
2015-10-09 12:35:00,40.3,40.33,40.29,40.33,16117.0,31.4023,31.4256,31.3945,31.4256,16117.0
2015-10-09 12:40:00,40.33,40.33,40.27,40.27,16108.0,31.4256,31.4256,31.3789,31.3789,16108.0
2015-10-09 12:45:00,40.27,40.3,40.26,40.3,46960.0,31.3789,31.4023,31.3711,31.4023,46960.0
2015-10-09 12:50:00,40.3,40.3,40.28,40.28,13784.0,31.4023,31.4023,31.3867,31.3867,13784.0
2015-10-09 12:55:00,40.27,40.3,40.26,40.28,19995.0,31.3789,31.4023,31.3711,31.3867,19995.0
2015-10-09 13:00:00,40.29,40.33,40.29,40.31,13872.0,31.3945,31.4256,31.3945,31.4101,13872.0
2015-10-09 13:05:00,40.31,40.31,40.24,40.25,22015.0,31.4101,31.4101,31.3555,31.3633,22015.0
2015-10-09 13:10:00,40.24,40.24,40.17,40.18,35687.0,31.3555,31.3555,31.301,31.3088,35687.0
2015-10-09 13:15:00,40.19,40.24,40.19,40.24,9898.0,31.3165,31.3555,31.3165,31.3555,9898.0
2015-10-09 13:20:00,40.24,40.31,40.24,40.3,20247.0,31.3555,31.4101,31.3555,31.4023,20247.0
2015-10-09 13:25:00,40.31,40.31,40.26,40.27,7541.0,31.4101,31.4101,31.3711,31.3789,7541.0
2015-10-09 13:30:00,40.26,40.27,40.21,40.23,44898.0,31.3711,31.3789,31.3321,31.3477,44898.0
2015-10-09 13:35:00,40.23,40.31,40.22,40.26,62036.0,31.3477,31.4101,31.3399,31.3711,62036.0
2015-10-09 13:40:00,40.25,40.26,40.21,40.25,31940.0,31.3633,31.3711,31.3321,31.3633,31940.0
2015-10-09 13:45:00,40.26,40.29,40.25,40.29,19331.0,31.3711,31.3945,31.3633,31.3945,19331.0
2015-10-09 13:50:00,40.28,40.28,40.25,40.26,18359.0,31.3867,31.3867,31.3633,31.3711,18359.0
2015-10-09 13:55:00,40.25,40.28,40.24,40.25,18995.0,31.3633,31.3867,31.3555,31.3633,18995.0
2015-10-09 14:00:00,40.25,40.27,40.24,40.25,29052.0,31.3633,31.3789,31.3555,31.3633,29052.0
2015-10-09 14:05:00,40.25,40.3,40.23,40.3,27954.0,31.3633,31.4023,31.3477,31.4023,27954.0
2015-10-09 14:10:00,40.3,40.31,40.29,40.29,16224.0,31.4023,31.4101,31.3945,31.3945,16224.0
2015-10-09 14:15:00,40.3,40.3,40.24,40.26,22904.0,31.4023,31.4023,31.3555,31.3711,22904.0
2015-10-09 14:20:00,40.26,40.26,40.22,40.25,13473.0,31.3711,31.3711,31.3399,31.3633,13473.0
2015-10-09 14:25:00,40.24,40.33,40.23,40.32,24173.0,31.3555,31.4256,31.3477,31.4178,24173.0
2015-10-09 14:30:00,40.32,40.32,40.27,40.29,18221.0,31.4178,31.4178,31.3789,31.3945,18221.0
2015-10-09 14:35:00,40.28,40.32,40.27,40.31,22810.0,31.3867,31.4178,31.3789,31.4101,22810.0
2015-10-09 14:40:00,40.31,40.32,40.29,40.29,22198.0,31.4101,31.4178,31.3945,31.3945,22198.0
2015-10-09 14:45:00,40.29,40.32,40.27,40.32,43982.0,31.3945,31.4178,31.3789,31.4178,43982.0
2015-10-09 14:50:00,40.32,40.36,40.31,40.36,117821.0,31.4178,31.449,31.4101,31.449,117821.0
2015-10-09 14:55:00,40.36,40.4,40.35,40.38,110231.0,31.449,31.4802,31.4412,31.4646,110231.0
2015-10-09 15:00:00,40.38,40.39,40.35,40.38,98166.0,31.4646,31.4724,31.4412,31.4646,98166.0
2015-10-09 15:05:00,40.39,40.41,40.36,40.41,55031.0,31.4724,31.488,31.449,31.488,55031.0
2015-10-09 15:10:00,40.41,40.43,40.32,40.35,83430.0,31.488,31.5036,31.4178,31.4412,83430.0
2015-10-09 15:15:00,40.36,40.38,40.33,40.34,40059.0,31.449,31.4646,31.4256,31.4334,40059.0
2015-10-09 15:20:00,40.34,40.38,40.34,40.37,41916.0,31.4334,31.4646,31.4334,31.4568,41916.0
2015-10-09 15:25:00,40.38,40.39,40.35,40.37,52230.0,31.4646,31.4724,31.4412,31.4568,52230.0
2015-10-09 15:30:00,40.38,40.45,40.38,40.44,52929.0,31.4646,31.5191,31.4646,31.5113,52929.0
2015-10-09 15:35:00,40.44,40.5,40.42,40.44,69664.0,31.5113,31.5581,31.4958,31.5113,69664.0
2015-10-09 15:40:00,40.45,40.49,40.44,40.49,74981.0,31.5191,31.5503,31.5113,31.5503,74981.0
2015-10-09 15:45:00,40.49,40.5,40.47,40.48,90614.0,31.5503,31.5581,31.5347,31.5425,90614.0
2015-10-09 15:50:00,40.48,40.48,40.45,40.47,101506.0,31.5425,31.5425,31.5191,31.5347,101506.0
2015-10-09 15:55:00,40.48,40.49,40.44,40.45,212720.0,31.5425,31.5503,31.5113,31.5191,212720.0
2015-10-12 09:30:00,40.36,40.61,40.28,40.33,48487.0,31.449,31.6438,31.3867,31.4256,48487.0
2015-10-12 09:35:00,40.35,40.35,40.23,40.34,27282.0,31.4412,31.4412,31.3477,31.4334,27282.0
2015-10-12 09:40:00,40.36,40.4,40.31,40.37,37176.0,31.449,31.4802,31.4101,31.4568,37176.0
2015-10-12 09:45:00,40.38,40.44,40.36,40.4,42468.0,31.4646,31.5113,31.449,31.4802,42468.0
2015-10-12 09:50:00,40.39,40.53,40.39,40.46,61930.0,31.4724,31.5815,31.4724,31.5269,61930.0
2015-10-12 09:55:00,40.46,40.59,40.46,40.56,30224.0,31.5269,31.6282,31.5269,31.6049,30224.0
2015-10-12 10:00:00,40.56,40.57,40.47,40.57,27946.0,31.6049,31.6126,31.5347,31.6126,27946.0
2015-10-12 10:05:00,40.57,40.58,40.49,40.53,29941.0,31.6126,31.6204,31.5503,31.5815,29941.0
2015-10-12 10:10:00,40.54,40.54,40.5,40.5,20381.0,31.5893,31.5893,31.5581,31.5581,20381.0
2015-10-12 10:15:00,40.5,40.52,40.43,40.43,19011.0,31.5581,31.5737,31.5036,31.5036,19011.0
2015-10-12 10:20:00,40.43,40.44,40.39,40.4,13505.0,31.5036,31.5113,31.4724,31.4802,13505.0
2015-10-12 10:25:00,40.39,40.43,40.38,40.42,20597.0,31.4724,31.5036,31.4646,31.4958,20597.0
2015-10-12 10:30:00,40.43,40.46,40.41,40.44,15785.0,31.5036,31.5269,31.488,31.5113,15785.0
2015-10-12 10:35:00,40.45,40.48,40.45,40.45,33301.0,31.5191,31.5425,31.5191,31.5191,33301.0
2015-10-12 10:40:00,40.45,40.45,40.38,40.39,21124.0,31.5191,31.5191,31.4646,31.4724,21124.0
2015-10-12 10:45:00,40.38,40.39,40.31,40.38,17492.0,31.4646,31.4724,31.4101,31.4646,17492.0
2015-10-12 10:50:00,40.38,40.4,40.32,40.33,42661.0,31.4646,31.4802,31.4178,31.4256,42661.0
2015-10-12 10:55:00,40.34,40.36,40.3,40.3,16932.0,31.4334,31.449,31.4023,31.4023,16932.0
2015-10-12 11:00:00,40.3,40.33,40.29,40.31,70230.0,31.4023,31.4256,31.3945,31.4101,70230.0
2015-10-12 11:05:00,40.31,40.4,40.31,40.4,30927.0,31.4101,31.4802,31.4101,31.4802,30927.0
2015-10-12 11:10:00,40.41,40.43,40.36,40.37,31966.0,31.488,31.5036,31.449,31.4568,31966.0
2015-10-12 11:15:00,40.37,40.38,40.34,40.35,15115.0,31.4568,31.4646,31.4334,31.4412,15115.0
2015-10-12 11:20:00,40.35,40.41,40.35,40.39,15944.0,31.4412,31.488,31.4412,31.4724,15944.0
2015-10-12 11:25:00,40.4,40.41,40.39,40.41,9063.0,31.4802,31.488,31.4724,31.488,9063.0
2015-10-12 11:30:00,40.4,40.43,40.4,40.41,14268.0,31.4802,31.5036,31.4802,31.488,14268.0
2015-10-12 11:35:00,40.4,40.4,40.36,40.37,8479.0,31.4802,31.4802,31.449,31.4568,8479.0
2015-10-12 11:40:00,40.37,40.42,40.32,40.38,54334.0,31.4568,31.4958,31.4178,31.4646,54334.0
2015-10-12 11:45:00,40.39,40.43,40.39,40.42,10141.0,31.4724,31.5036,31.4724,31.4958,10141.0
2015-10-12 11:50:00,40.42,40.45,40.41,40.43,19634.0,31.4958,31.5191,31.488,31.5036,19634.0
2015-10-12 11:55:00,40.43,40.44,40.41,40.42,39693.0,31.5036,31.5113,31.488,31.4958,39693.0
2015-10-12 12:00:00,40.42,40.42,40.39,40.41,16992.0,31.4958,31.4958,31.4724,31.488,16992.0
2015-10-12 12:05:00,40.41,40.41,40.35,40.38,17600.0,31.488,31.488,31.4412,31.4646,17600.0
2015-10-12 12:10:00,40.39,40.4,40.38,40.39,7374.0,31.4724,31.4802,31.4646,31.4724,7374.0
2015-10-12 12:15:00,40.38,40.41,40.38,40.38,11708.0,31.4646,31.488,31.4646,31.4646,11708.0
2015-10-12 12:20:00,40.37,40.37,40.33,40.33,7269.0,31.4568,31.4568,31.4256,31.4256,7269.0
2015-10-12 12:25:00,40.33,40.34,40.31,40.34,9197.0,31.4256,31.4334,31.4101,31.4334,9197.0
2015-10-12 12:30:00,40.34,40.35,40.3,40.31,12400.0,31.4334,31.4412,31.4023,31.4101,12400.0
2015-10-12 12:35:00,40.31,40.33,40.3,40.32,11509.0,31.4101,31.4256,31.4023,31.4178,11509.0
2015-10-12 12:40:00,40.33,40.33,40.28,40.3,22937.0,31.4256,31.4256,31.3867,31.4023,22937.0
2015-10-12 12:45:00,40.3,40.32,40.29,40.29,6069.0,31.4023,31.4178,31.3945,31.3945,6069.0
2015-10-12 12:50:00,40.28,40.32,40.28,40.3,17391.0,31.3867,31.4178,31.3867,31.4023,17391.0
2015-10-12 12:55:00,40.3,40.32,40.29,40.32,7313.0,31.4023,31.4178,31.3945,31.4178,7313.0
2015-10-12 13:00:00,40.32,40.32,40.29,40.29,7972.0,31.4178,31.4178,31.3945,31.3945,7972.0
2015-10-12 13:05:00,40.28,40.29,40.26,40.27,13111.0,31.3867,31.3945,31.3711,31.3789,13111.0
2015-10-12 13:10:00,40.27,40.28,40.26,40.27,8530.0,31.3789,31.3867,31.3711,31.3789,8530.0
2015-10-12 13:15:00,40.27,40.28,40.26,40.27,11672.0,31.3789,31.3867,31.3711,31.3789,11672.0
2015-10-12 13:20:00,40.27,40.29,40.27,40.28,33134.0,31.3789,31.3945,31.3789,31.3867,33134.0
2015-10-12 13:25:00,40.28,40.29,40.27,40.29,6910.0,31.3867,31.3945,31.3789,31.3945,6910.0
2015-10-12 13:30:00,40.28,40.3,40.25,40.27,19290.0,31.3867,31.4023,31.3633,31.3789,19290.0
2015-10-12 13:35:00,40.27,40.31,40.27,40.31,14816.0,31.3789,31.4101,31.3789,31.4101,14816.0
2015-10-12 13:40:00,40.31,40.33,40.27,40.27,36881.0,31.4101,31.4256,31.3789,31.3789,36881.0
2015-10-12 13:45:00,40.27,40.28,40.25,40.27,23689.0,31.3789,31.3867,31.3633,31.3789,23689.0
2015-10-12 13:50:00,40.27,40.29,40.23,40.24,24856.0,31.3789,31.3945,31.3477,31.3555,24856.0
2015-10-12 13:55:00,40.25,40.25,40.23,40.23,7618.0,31.3633,31.3633,31.3477,31.3477,7618.0
2015-10-12 14:00:00,40.23,40.27,40.23,40.27,14223.0,31.3477,31.3789,31.3477,31.3789,14223.0
2015-10-12 14:05:00,40.27,40.3,40.26,40.29,15721.0,31.3789,31.4023,31.3711,31.3945,15721.0
2015-10-12 14:10:00,40.29,40.3,40.26,40.26,14090.0,31.3945,31.4023,31.3711,31.3711,14090.0
2015-10-12 14:15:00,40.27,40.29,40.26,40.28,55123.0,31.3789,31.3945,31.3711,31.3867,55123.0
2015-10-12 14:20:00,40.27,40.28,40.26,40.27,11217.0,31.3789,31.3867,31.3711,31.3789,11217.0
2015-10-12 14:25:00,40.26,40.28,40.25,40.25,48417.0,31.3711,31.3867,31.3633,31.3633,48417.0
2015-10-12 14:30:00,40.25,40.29,40.25,40.28,17568.0,31.3633,31.3945,31.3633,31.3867,17568.0
2015-10-12 14:35:00,40.29,40.31,40.28,40.29,17399.0,31.3945,31.4101,31.3867,31.3945,17399.0
2015-10-12 14:40:00,40.29,40.3,40.28,40.28,7635.0,31.3945,31.4023,31.3867,31.3867,7635.0
2015-10-12 14:45:00,40.29,40.35,40.28,40.35,25828.0,31.3945,31.4412,31.3867,31.4412,25828.0
2015-10-12 14:50:00,40.34,40.38,40.34,40.36,12723.0,31.4334,31.4646,31.4334,31.449,12723.0
2015-10-12 14:55:00,40.36,40.36,40.33,40.35,15975.0,31.449,31.449,31.4256,31.4412,15975.0
2015-10-12 15:00:00,40.35,40.36,40.34,40.34,80136.0,31.4412,31.449,31.4334,31.4334,80136.0
2015-10-12 15:05:00,40.34,40.37,40.34,40.37,34489.0,31.4334,31.4568,31.4334,31.4568,34489.0
2015-10-12 15:10:00,40.36,40.41,40.36,40.4,56412.0,31.449,31.488,31.449,31.4802,56412.0
2015-10-12 15:15:00,40.4,40.41,40.39,40.39,21313.0,31.4802,31.488,31.4724,31.4724,21313.0
2015-10-12 15:20:00,40.39,40.41,40.37,40.4,23342.0,31.4724,31.488,31.4568,31.4802,23342.0
2015-10-12 15:25:00,40.4,40.41,40.37,40.41,23312.0,31.4802,31.488,31.4568,31.488,23312.0
2015-10-12 15:30:00,40.4,40.44,40.4,40.44,38524.0,31.4802,31.5113,31.4802,31.5113,38524.0
2015-10-12 15:35:00,40.43,40.45,40.41,40.44,38051.0,31.5036,31.5191,31.488,31.5113,38051.0
2015-10-12 15:40:00,40.44,40.45,40.4,40.4,31754.0,31.5113,31.5191,31.4802,31.4802,31754.0
2015-10-12 15:45:00,40.41,40.44,40.4,40.43,83729.0,31.488,31.5113,31.4802,31.5036,83729.0
2015-10-12 15:50:00,40.44,40.44,40.42,40.42,56176.0,31.5113,31.5113,31.4958,31.4958,56176.0
2015-10-12 15:55:00,40.43,40.47,40.41,40.46,199317.0,31.5036,31.5347,31.488,31.5269,199317.0
2015-10-13 09:30:00,40.15,40.4,40.15,40.4,53268.0,31.2854,31.4802,31.2854,31.4802,53268.0
2015-10-13 09:35:00,40.37,40.37,40.25,40.27,62177.0,31.4568,31.4568,31.3633,31.3789,62177.0
2015-10-13 09:40:00,40.27,40.27,40.18,40.25,49152.0,31.3789,31.3789,31.3088,31.3633,49152.0
2015-10-13 09:45:00,40.25,40.29,40.22,40.29,23167.0,31.3633,31.3945,31.3399,31.3945,23167.0
2015-10-13 09:50:00,40.3,40.31,40.2,40.21,45459.0,31.4023,31.4101,31.3243,31.3321,45459.0
2015-10-13 09:55:00,40.21,40.21,40.15,40.19,43334.0,31.3321,31.3321,31.2854,31.3165,43334.0
2015-10-13 10:00:00,40.2,40.32,40.17,40.32,36780.0,31.3243,31.4178,31.301,31.4178,36780.0
2015-10-13 10:05:00,40.33,40.33,40.25,40.31,31338.0,31.4256,31.4256,31.3633,31.4101,31338.0
2015-10-13 10:10:00,40.31,40.33,40.25,40.29,39382.0,31.4101,31.4256,31.3633,31.3945,39382.0
2015-10-13 10:15:00,40.28,40.33,40.23,40.3,45348.0,31.3867,31.4256,31.3477,31.4023,45348.0
2015-10-13 10:20:00,40.3,40.32,40.26,40.26,45729.0,31.4023,31.4178,31.3711,31.3711,45729.0
2015-10-13 10:25:00,40.25,40.33,40.25,40.33,36621.0,31.3633,31.4256,31.3633,31.4256,36621.0
2015-10-13 10:30:00,40.33,40.38,40.32,40.35,33549.0,31.4256,31.4646,31.4178,31.4412,33549.0
2015-10-13 10:35:00,40.34,40.35,40.27,40.28,40443.0,31.4334,31.4412,31.3789,31.3867,40443.0
2015-10-13 10:40:00,40.28,40.32,40.27,40.31,37593.0,31.3867,31.4178,31.3789,31.4101,37593.0
2015-10-13 10:45:00,40.31,40.33,40.28,40.28,44314.0,31.4101,31.4256,31.3867,31.3867,44314.0
2015-10-13 10:50:00,40.28,40.3,40.23,40.25,168934.0,31.3867,31.4023,31.3477,31.3633,168934.0
2015-10-13 10:55:00,40.24,40.27,40.24,40.26,149108.0,31.3555,31.3789,31.3555,31.3711,149108.0
2015-10-13 11:00:00,40.26,40.26,40.2,40.21,50375.0,31.3711,31.3711,31.3243,31.3321,50375.0
2015-10-13 11:05:00,40.21,40.24,40.2,40.23,55440.0,31.3321,31.3555,31.3243,31.3477,55440.0
2015-10-13 11:10:00,40.23,40.25,40.2,40.22,51335.0,31.3477,31.3633,31.3243,31.3399,51335.0
2015-10-13 11:15:00,40.22,40.22,40.18,40.18,37951.0,31.3399,31.3399,31.3088,31.3088,37951.0
2015-10-13 11:20:00,40.17,40.19,40.15,40.15,45847.0,31.301,31.3165,31.2854,31.2854,45847.0
2015-10-13 11:25:00,40.15,40.16,40.13,40.13,42737.0,31.2854,31.2932,31.2698,31.2698,42737.0
2015-10-13 11:30:00,40.13,40.19,40.12,40.16,166730.0,31.2698,31.3165,31.262,31.2932,166730.0
2015-10-13 11:35:00,40.15,40.2,40.12,40.2,56036.0,31.2854,31.3243,31.262,31.3243,56036.0
2015-10-13 11:40:00,40.2,40.2,40.16,40.19,30469.0,31.3243,31.3243,31.2932,31.3165,30469.0
2015-10-13 11:45:00,40.19,40.2,40.17,40.18,37108.0,31.3165,31.3243,31.301,31.3088,37108.0
2015-10-13 11:50:00,40.19,40.19,40.15,40.15,35668.0,31.3165,31.3165,31.2854,31.2854,35668.0
2015-10-13 11:55:00,40.15,40.17,40.11,40.13,51035.0,31.2854,31.301,31.2542,31.2698,51035.0
2015-10-13 12:00:00,40.14,40.17,40.11,40.15,20526.0,31.2776,31.301,31.2542,31.2854,20526.0
2015-10-13 12:05:00,40.14,40.14,40.08,40.09,41297.0,31.2776,31.2776,31.2308,31.2386,41297.0
2015-10-13 12:10:00,40.1,40.1,40.04,40.05,39759.0,31.2464,31.2464,31.1997,31.2075,39759.0
2015-10-13 12:15:00,40.04,40.08,40.02,40.04,26174.0,31.1997,31.2308,31.1841,31.1997,26174.0
2015-10-13 12:20:00,40.04,40.07,40.02,40.05,27573.0,31.1997,31.223,31.1841,31.2075,27573.0
2015-10-13 12:25:00,40.05,40.07,40.05,40.06,25349.0,31.2075,31.223,31.2075,31.2152,25349.0
2015-10-13 12:30:00,40.07,40.07,40.03,40.04,22157.0,31.223,31.223,31.1919,31.1997,22157.0
2015-10-13 12:35:00,40.05,40.05,39.98,40.02,28047.0,31.2075,31.2075,31.1529,31.1841,28047.0
2015-10-13 12:40:00,40.02,40.05,40.01,40.02,16851.0,31.1841,31.2075,31.1763,31.1841,16851.0
2015-10-13 12:45:00,40.02,40.02,39.93,39.95,35035.0,31.1841,31.1841,31.114,31.1295,35035.0
2015-10-13 12:50:00,39.95,39.99,39.95,39.97,25221.0,31.1295,31.1607,31.1295,31.1451,25221.0
2015-10-13 12:55:00,39.98,39.98,39.92,39.92,16681.0,31.1529,31.1529,31.1062,31.1062,16681.0
2015-10-13 13:00:00,39.92,39.96,39.89,39.96,50777.0,31.1062,31.1373,31.0828,31.1373,50777.0
2015-10-13 13:05:00,39.95,39.95,39.91,39.91,14764.0,31.1295,31.1295,31.0984,31.0984,14764.0
2015-10-13 13:10:00,39.9,39.9,39.87,39.89,18386.0,31.0906,31.0906,31.0672,31.0828,18386.0
2015-10-13 13:15:00,39.89,39.94,39.88,39.93,22174.0,31.0828,31.1217,31.075,31.114,22174.0
2015-10-13 13:20:00,39.94,39.94,39.9,39.9,54352.0,31.1217,31.1217,31.0906,31.0906,54352.0
2015-10-13 13:25:00,39.9,39.93,39.87,39.87,43944.0,31.0906,31.114,31.0672,31.0672,43944.0
2015-10-13 13:30:00,39.88,39.88,39.83,39.86,25635.0,31.075,31.075,31.036,31.0594,25635.0
2015-10-13 13:35:00,39.86,39.87,39.82,39.85,30024.0,31.0594,31.0672,31.0282,31.0516,30024.0
2015-10-13 13:40:00,39.85,39.88,39.84,39.86,21471.0,31.0516,31.075,31.0438,31.0594,21471.0
2015-10-13 13:45:00,39.86,39.94,39.86,39.93,29072.0,31.0594,31.1217,31.0594,31.114,29072.0
2015-10-13 13:50:00,39.94,39.97,39.92,39.95,22212.0,31.1217,31.1451,31.1062,31.1295,22212.0
2015-10-13 13:55:00,39.95,39.95,39.9,39.94,33733.0,31.1295,31.1295,31.0906,31.1217,33733.0
2015-10-13 14:00:00,39.94,40.0,39.92,40.0,97624.0,31.1217,31.1685,31.1062,31.1685,97624.0
2015-10-13 14:05:00,40.0,40.01,39.97,39.99,21411.0,31.1685,31.1763,31.1451,31.1607,21411.0
2015-10-13 14:10:00,39.99,40.01,39.98,40.0,17900.0,31.1607,31.1763,31.1529,31.1685,17900.0
2015-10-13 14:15:00,40.01,40.04,40.0,40.02,24202.0,31.1763,31.1997,31.1685,31.1841,24202.0
2015-10-13 14:20:00,40.03,40.04,40.0,40.0,27449.0,31.1919,31.1997,31.1685,31.1685,27449.0
2015-10-13 14:25:00,40.0,40.01,39.98,40.01,27050.0,31.1685,31.1763,31.1529,31.1763,27050.0
2015-10-13 14:30:00,40.01,40.01,39.96,39.97,27363.0,31.1763,31.1763,31.1373,31.1451,27363.0
2015-10-13 14:35:00,39.97,40.01,39.97,40.0,27472.0,31.1451,31.1763,31.1451,31.1685,27472.0
2015-10-13 14:40:00,40.0,40.0,39.97,39.99,21513.0,31.1685,31.1685,31.1451,31.1607,21513.0
2015-10-13 14:45:00,39.99,40.03,39.98,40.02,30458.0,31.1607,31.1919,31.1529,31.1841,30458.0
2015-10-13 14:50:00,40.01,40.02,40.0,40.02,19748.0,31.1763,31.1841,31.1685,31.1841,19748.0
2015-10-13 14:55:00,40.02,40.05,40.01,40.05,25182.0,31.1841,31.2075,31.1763,31.2075,25182.0
2015-10-13 15:00:00,40.04,40.05,40.01,40.01,49692.0,31.1997,31.2075,31.1763,31.1763,49692.0
2015-10-13 15:05:00,40.01,40.02,39.95,39.97,51659.0,31.1763,31.1841,31.1295,31.1451,51659.0
2015-10-13 15:10:00,39.97,40.0,39.96,39.96,28137.0,31.1451,31.1685,31.1373,31.1373,28137.0
2015-10-13 15:15:00,39.96,39.96,39.9,39.91,50384.0,31.1373,31.1373,31.0906,31.0984,50384.0
2015-10-13 15:20:00,39.91,39.95,39.89,39.9,67628.0,31.0984,31.1295,31.0828,31.0906,67628.0
2015-10-13 15:25:00,39.9,39.92,39.86,39.91,65199.0,31.0906,31.1062,31.0594,31.0984,65199.0
2015-10-13 15:30:00,39.91,39.94,39.89,39.89,44126.0,31.0984,31.1217,31.0828,31.0828,44126.0
2015-10-13 15:35:00,39.89,39.89,39.84,39.85,63531.0,31.0828,31.0828,31.0438,31.0516,63531.0
2015-10-13 15:40:00,39.85,39.87,39.82,39.83,77941.0,31.0516,31.0672,31.0282,31.036,77941.0
2015-10-13 15:45:00,39.83,39.84,39.8,39.81,76100.0,31.036,31.0438,31.0127,31.0204,76100.0
2015-10-13 15:50:00,39.8,39.84,39.79,39.82,123921.0,31.0127,31.0438,31.0049,31.0282,123921.0
2015-10-13 15:55:00,39.82,39.85,39.8,39.83,301958.0,31.0282,31.0516,31.0127,31.036,301958.0
2015-10-14 09:30:00,39.67,39.68,39.27,39.28,114778.0,30.9114,30.9191,30.5997,30.6075,114778.0
2015-10-14 09:35:00,39.31,39.32,39.18,39.3,61027.0,30.6308,30.6386,30.5295,30.623,61027.0
2015-10-14 09:40:00,39.3,39.5,39.27,39.44,86257.0,30.623,30.7789,30.5997,30.7321,86257.0
2015-10-14 09:45:00,39.44,39.61,39.43,39.57,117597.0,30.7321,30.8646,30.7243,30.8334,117597.0
2015-10-14 09:50:00,39.57,39.6,39.55,39.57,55865.0,30.8334,30.8568,30.8178,30.8334,55865.0
2015-10-14 09:55:00,39.57,39.61,39.54,39.54,63476.0,30.8334,30.8646,30.8101,30.8101,63476.0
2015-10-14 10:00:00,39.54,39.55,39.49,39.54,36656.0,30.8101,30.8178,30.7711,30.8101,36656.0
2015-10-14 10:05:00,39.54,39.58,39.5,39.51,60163.0,30.8101,30.8412,30.7789,30.7867,60163.0
2015-10-14 10:10:00,39.5,39.52,39.49,39.5,74878.0,30.7789,30.7945,30.7711,30.7789,74878.0
2015-10-14 10:15:00,39.49,39.51,39.46,39.49,29102.0,30.7711,30.7867,30.7477,30.7711,29102.0
2015-10-14 10:20:00,39.48,39.51,39.45,39.45,24373.0,30.7633,30.7867,30.7399,30.7399,24373.0
2015-10-14 10:25:00,39.45,39.45,39.39,39.42,21073.0,30.7399,30.7399,30.6932,30.7166,21073.0
2015-10-14 10:30:00,39.41,39.44,39.38,39.43,27713.0,30.7088,30.7321,30.6854,30.7243,27713.0
2015-10-14 10:35:00,39.42,39.42,39.31,39.32,48655.0,30.7166,30.7166,30.6308,30.6386,48655.0
2015-10-14 10:40:00,39.34,39.37,39.3,39.31,40802.0,30.6542,30.6776,30.623,30.6308,40802.0
2015-10-14 10:45:00,39.31,39.35,39.3,39.33,29675.0,30.6308,30.662,30.623,30.6464,29675.0
2015-10-14 10:50:00,39.33,39.38,39.32,39.32,31361.0,30.6464,30.6854,30.6386,30.6386,31361.0
2015-10-14 10:55:00,39.32,39.36,39.32,39.33,49560.0,30.6386,30.6698,30.6386,30.6464,49560.0
2015-10-14 11:00:00,39.34,39.44,39.29,39.44,28954.0,30.6542,30.7321,30.6153,30.7321,28954.0
2015-10-14 11:05:00,39.43,39.44,39.36,39.4,40504.0,30.7243,30.7321,30.6698,30.701,40504.0
2015-10-14 11:10:00,39.39,39.4,39.35,39.35,25251.0,30.6932,30.701,30.662,30.662,25251.0
2015-10-14 11:15:00,39.34,39.37,39.33,39.34,40908.0,30.6542,30.6776,30.6464,30.6542,40908.0
2015-10-14 11:20:00,39.34,39.34,39.3,39.31,36671.0,30.6542,30.6542,30.623,30.6308,36671.0
2015-10-14 11:25:00,39.31,39.37,39.31,39.36,31701.0,30.6308,30.6776,30.6308,30.6698,31701.0
2015-10-14 11:30:00,39.35,39.38,39.33,39.37,19415.0,30.662,30.6854,30.6464,30.6776,19415.0
2015-10-14 11:35:00,39.37,39.5,39.35,39.49,23645.0,30.6776,30.7789,30.662,30.7711,23645.0
2015-10-14 11:40:00,39.48,39.55,39.46,39.53,67205.0,30.7633,30.8178,30.7477,30.8023,67205.0
2015-10-14 11:45:00,39.52,39.52,39.43,39.43,22119.0,30.7945,30.7945,30.7243,30.7243,22119.0
2015-10-14 11:50:00,39.42,39.49,39.39,39.44,20472.0,30.7166,30.7711,30.6932,30.7321,20472.0
2015-10-14 11:55:00,39.43,39.51,39.42,39.49,25721.0,30.7243,30.7867,30.7166,30.7711,25721.0
2015-10-14 12:00:00,39.5,39.5,39.43,39.44,13159.0,30.7789,30.7789,30.7243,30.7321,13159.0
2015-10-14 12:05:00,39.43,39.43,39.34,39.35,36221.0,30.7243,30.7243,30.6542,30.662,36221.0
2015-10-14 12:10:00,39.34,39.37,39.34,39.34,18496.0,30.6542,30.6776,30.6542,30.6542,18496.0
2015-10-14 12:15:00,39.35,39.39,39.35,39.39,45959.0,30.662,30.6932,30.662,30.6932,45959.0
2015-10-14 12:20:00,39.39,39.46,39.38,39.45,40572.0,30.6932,30.7477,30.6854,30.7399,40572.0
2015-10-14 12:25:00,39.45,39.47,39.44,39.44,13645.0,30.7399,30.7555,30.7321,30.7321,13645.0
2015-10-14 12:30:00,39.44,39.53,39.42,39.53,36587.0,30.7321,30.8023,30.7166,30.8023,36587.0
2015-10-14 12:35:00,39.53,39.54,39.49,39.5,16235.0,30.8023,30.8101,30.7711,30.7789,16235.0
2015-10-14 12:40:00,39.5,39.59,39.5,39.52,23067.0,30.7789,30.849,30.7789,30.7945,23067.0
2015-10-14 12:45:00,39.52,39.57,39.51,39.54,29014.0,30.7945,30.8334,30.7867,30.8101,29014.0
2015-10-14 12:50:00,39.54,39.63,39.54,39.61,21907.0,30.8101,30.8802,30.8101,30.8646,21907.0
2015-10-14 12:55:00,39.61,39.62,39.55,39.56,16837.0,30.8646,30.8724,30.8178,30.8256,16837.0
2015-10-14 13:00:00,39.56,39.57,39.51,39.51,13797.0,30.8256,30.8334,30.7867,30.7867,13797.0
2015-10-14 13:05:00,39.5,39.53,39.5,39.53,14455.0,30.7789,30.8023,30.7789,30.8023,14455.0
2015-10-14 13:10:00,39.53,39.55,39.48,39.52,122499.0,30.8023,30.8178,30.7633,30.7945,122499.0
2015-10-14 13:15:00,39.52,39.54,39.46,39.52,73953.0,30.7945,30.8101,30.7477,30.7945,73953.0
2015-10-14 13:20:00,39.51,39.53,39.49,39.52,21185.0,30.7867,30.8023,30.7711,30.7945,21185.0
2015-10-14 13:25:00,39.51,39.53,39.49,39.53,30481.0,30.7867,30.8023,30.7711,30.8023,30481.0
2015-10-14 13:30:00,39.52,39.54,39.5,39.53,36632.0,30.7945,30.8101,30.7789,30.8023,36632.0
2015-10-14 13:35:00,39.54,39.55,39.48,39.49,18608.0,30.8101,30.8178,30.7633,30.7711,18608.0
2015-10-14 13:40:00,39.49,39.49,39.47,39.49,21622.0,30.7711,30.7711,30.7555,30.7711,21622.0
2015-10-14 13:45:00,39.49,39.51,39.48,39.5,36061.0,30.7711,30.7867,30.7633,30.7789,36061.0
2015-10-14 13:50:00,39.5,39.52,39.46,39.5,88354.0,30.7789,30.7945,30.7477,30.7789,88354.0
2015-10-14 13:55:00,39.5,39.52,39.47,39.51,82829.0,30.7789,30.7945,30.7555,30.7867,82829.0
2015-10-14 14:00:00,39.52,39.56,39.48,39.48,30568.0,30.7945,30.8256,30.7633,30.7633,30568.0
2015-10-14 14:05:00,39.47,39.48,39.38,39.44,30439.0,30.7555,30.7633,30.6854,30.7321,30439.0
2015-10-14 14:10:00,39.43,39.46,39.4,39.45,33319.0,30.7243,30.7477,30.701,30.7399,33319.0
2015-10-14 14:15:00,39.45,39.46,39.38,39.39,51183.0,30.7399,30.7477,30.6854,30.6932,51183.0
2015-10-14 14:20:00,39.39,39.43,39.37,39.38,26474.0,30.6932,30.7243,30.6776,30.6854,26474.0
2015-10-14 14:25:00,39.38,39.4,39.33,39.33,42146.0,30.6854,30.701,30.6464,30.6464,42146.0
2015-10-14 14:30:00,39.33,39.34,39.27,39.27,89138.0,30.6464,30.6542,30.5997,30.5997,89138.0
2015-10-14 14:35:00,39.27,39.32,39.27,39.31,74281.0,30.5997,30.6386,30.5997,30.6308,74281.0
2015-10-14 14:40:00,39.31,39.32,39.26,39.28,45759.0,30.6308,30.6386,30.5919,30.6075,45759.0
2015-10-14 14:45:00,39.27,39.29,39.25,39.27,47855.0,30.5997,30.6153,30.5841,30.5997,47855.0
2015-10-14 14:50:00,39.26,39.27,39.2,39.22,47500.0,30.5919,30.5997,30.5451,30.5607,47500.0
2015-10-14 14:55:00,39.22,39.28,39.22,39.28,70404.0,30.5607,30.6075,30.5607,30.6075,70404.0
2015-10-14 15:00:00,39.28,39.3,39.25,39.28,109082.0,30.6075,30.623,30.5841,30.6075,109082.0
2015-10-14 15:05:00,39.29,39.33,39.27,39.32,54387.0,30.6153,30.6464,30.5997,30.6386,54387.0
2015-10-14 15:10:00,39.32,39.37,39.32,39.35,42646.0,30.6386,30.6776,30.6386,30.662,42646.0
2015-10-14 15:15:00,39.34,39.35,39.27,39.27,49938.0,30.6542,30.662,30.5997,30.5997,49938.0
2015-10-14 15:20:00,39.27,39.31,39.24,39.3,71951.0,30.5997,30.6308,30.5763,30.623,71951.0
2015-10-14 15:25:00,39.3,39.33,39.26,39.32,65068.0,30.623,30.6464,30.5919,30.6386,65068.0
2015-10-14 15:30:00,39.33,39.41,39.33,39.38,84954.0,30.6464,30.7088,30.6464,30.6854,84954.0
2015-10-14 15:35:00,39.38,39.41,39.36,39.38,75701.0,30.6854,30.7088,30.6698,30.6854,75701.0
2015-10-14 15:40:00,39.37,39.44,39.35,39.39,91641.0,30.6776,30.7321,30.662,30.6932,91641.0
2015-10-14 15:45:00,39.4,39.41,39.36,39.37,125783.0,30.701,30.7088,30.6698,30.6776,125783.0
2015-10-14 15:50:00,39.36,39.37,39.28,39.29,249384.0,30.6698,30.6776,30.6075,30.6153,249384.0
2015-10-14 15:55:00,39.28,39.29,39.25,39.26,440412.0,30.6075,30.6153,30.5841,30.5919,440412.0
2015-10-15 09:30:00,39.69,39.93,39.54,39.67,98496.0,30.9269,31.114,30.8101,30.9114,98496.0
2015-10-15 09:35:00,39.68,39.74,39.55,39.69,88043.0,30.9191,30.9659,30.8178,30.9269,88043.0
2015-10-15 09:40:00,39.7,39.87,39.68,39.86,44825.0,30.9347,31.0672,30.9191,31.0594,44825.0
2015-10-15 09:45:00,39.86,39.9,39.81,39.85,75699.0,31.0594,31.0906,31.0204,31.0516,75699.0
2015-10-15 09:50:00,39.85,39.85,39.71,39.77,80332.0,31.0516,31.0516,30.9425,30.9893,80332.0
2015-10-15 09:55:00,39.77,39.86,39.76,39.82,26992.0,30.9893,31.0594,30.9815,31.0282,26992.0
2015-10-15 10:00:00,39.82,39.83,39.7,39.78,36230.0,31.0282,31.036,30.9347,30.9971,36230.0
2015-10-15 10:05:00,39.77,39.86,39.77,39.78,59089.0,30.9893,31.0594,30.9893,30.9971,59089.0
2015-10-15 10:10:00,39.78,39.89,39.77,39.89,33986.0,30.9971,31.0828,30.9893,31.0828,33986.0
2015-10-15 10:15:00,39.9,39.95,39.85,39.95,38728.0,31.0906,31.1295,31.0516,31.1295,38728.0
2015-10-15 10:20:00,39.95,39.97,39.89,39.89,35366.0,31.1295,31.1451,31.0828,31.0828,35366.0
2015-10-15 10:25:00,39.9,39.92,39.85,39.9,67684.0,31.0906,31.1062,31.0516,31.0906,67684.0
2015-10-15 10:30:00,39.89,39.97,39.84,39.96,56036.0,31.0828,31.1451,31.0438,31.1373,56036.0
2015-10-15 10:35:00,39.96,39.98,39.93,39.94,117711.0,31.1373,31.1529,31.114,31.1217,117711.0
2015-10-15 10:40:00,39.94,40.04,39.93,40.01,48056.0,31.1217,31.1997,31.114,31.1763,48056.0
2015-10-15 10:45:00,40.02,40.08,39.98,40.08,39297.0,31.1841,31.2308,31.1529,31.2308,39297.0
2015-10-15 10:50:00,40.09,40.09,40.05,40.07,45079.0,31.2386,31.2386,31.2075,31.223,45079.0
2015-10-15 10:55:00,40.08,40.09,40.0,40.02,28632.0,31.2308,31.2386,31.1685,31.1841,28632.0
2015-10-15 11:00:00,40.01,40.06,39.98,40.05,25430.0,31.1763,31.2152,31.1529,31.2075,25430.0
2015-10-15 11:05:00,40.05,40.05,39.96,39.97,35561.0,31.2075,31.2075,31.1373,31.1451,35561.0
2015-10-15 11:10:00,39.98,40.01,39.94,39.95,49384.0,31.1529,31.1763,31.1217,31.1295,49384.0
2015-10-15 11:15:00,39.95,39.98,39.9,39.9,14012.0,31.1295,31.1529,31.0906,31.0906,14012.0
2015-10-15 11:20:00,39.9,39.91,39.86,39.9,33918.0,31.0906,31.0984,31.0594,31.0906,33918.0
2015-10-15 11:25:00,39.89,39.93,39.89,39.93,9376.0,31.0828,31.114,31.0828,31.114,9376.0
2015-10-15 11:30:00,39.93,39.95,39.86,39.87,47345.0,31.114,31.1295,31.0594,31.0672,47345.0
2015-10-15 11:35:00,39.88,39.91,39.81,39.81,15504.0,31.075,31.0984,31.0204,31.0204,15504.0
2015-10-15 11:40:00,39.8,39.81,39.74,39.75,27491.0,31.0127,31.0204,30.9659,30.9737,27491.0
2015-10-15 11:45:00,39.75,39.77,39.71,39.71,74274.0,30.9737,30.9893,30.9425,30.9425,74274.0
2015-10-15 11:50:00,39.72,39.76,39.68,39.75,20184.0,30.9503,30.9815,30.9191,30.9737,20184.0
2015-10-15 11:55:00,39.75,39.78,39.72,39.76,43615.0,30.9737,30.9971,30.9503,30.9815,43615.0
2015-10-15 12:00:00,39.76,39.83,39.71,39.82,32376.0,30.9815,31.036,30.9425,31.0282,32376.0
2015-10-15 12:05:00,39.81,39.88,39.81,39.88,32405.0,31.0204,31.075,31.0204,31.075,32405.0
2015-10-15 12:10:00,39.87,39.92,39.85,39.89,28473.0,31.0672,31.1062,31.0516,31.0828,28473.0
2015-10-15 12:15:00,39.88,39.92,39.86,39.91,11240.0,31.075,31.1062,31.0594,31.0984,11240.0
2015-10-15 12:20:00,39.92,39.96,39.88,39.91,42208.0,31.1062,31.1373,31.075,31.0984,42208.0
2015-10-15 12:25:00,39.91,39.97,39.9,39.96,23475.0,31.0984,31.1451,31.0906,31.1373,23475.0
2015-10-15 12:30:00,39.97,39.98,39.92,39.92,22029.0,31.1451,31.1529,31.1062,31.1062,22029.0
2015-10-15 12:35:00,39.93,39.95,39.91,39.94,15139.0,31.114,31.1295,31.0984,31.1217,15139.0
2015-10-15 12:40:00,39.94,39.99,39.89,39.99,30876.0,31.1217,31.1607,31.0828,31.1607,30876.0
2015-10-15 12:45:00,39.99,40.01,39.96,40.01,34857.0,31.1607,31.1763,31.1373,31.1763,34857.0
2015-10-15 12:50:00,40.01,40.04,39.99,40.04,27526.0,31.1763,31.1997,31.1607,31.1997,27526.0
2015-10-15 12:55:00,40.04,40.05,40.02,40.04,20005.0,31.1997,31.2075,31.1841,31.1997,20005.0
2015-10-15 13:00:00,40.03,40.04,39.97,40.0,36949.0,31.1919,31.1997,31.1451,31.1685,36949.0
2015-10-15 13:05:00,40.01,40.08,40.01,40.07,22099.0,31.1763,31.2308,31.1763,31.223,22099.0
2015-10-15 13:10:00,40.07,40.1,40.07,40.09,16128.0,31.223,31.2464,31.223,31.2386,16128.0
2015-10-15 13:15:00,40.1,40.11,40.04,40.08,45044.0,31.2464,31.2542,31.1997,31.2308,45044.0
2015-10-15 13:20:00,40.08,40.1,40.03,40.05,25588.0,31.2308,31.2464,31.1919,31.2075,25588.0
2015-10-15 13:25:00,40.05,40.12,40.05,40.08,26260.0,31.2075,31.262,31.2075,31.2308,26260.0
2015-10-15 13:30:00,40.09,40.09,40.04,40.06,22870.0,31.2386,31.2386,31.1997,31.2152,22870.0
2015-10-15 13:35:00,40.07,40.16,40.06,40.14,23683.0,31.223,31.2932,31.2152,31.2776,23683.0
2015-10-15 13:40:00,40.13,40.14,40.12,40.13,17700.0,31.2698,31.2776,31.262,31.2698,17700.0
2015-10-15 13:45:00,40.12,40.14,40.11,40.12,11498.0,31.262,31.2776,31.2542,31.262,11498.0
2015-10-15 13:50:00,40.12,40.18,40.11,40.17,30404.0,31.262,31.3088,31.2542,31.301,30404.0
2015-10-15 13:55:00,40.17,40.23,40.16,40.17,34558.0,31.301,31.3477,31.2932,31.301,34558.0
2015-10-15 14:00:00,40.17,40.21,40.15,40.17,23492.0,31.301,31.3321,31.2854,31.301,23492.0
2015-10-15 14:05:00,40.17,40.18,40.14,40.16,18907.0,31.301,31.3088,31.2776,31.2932,18907.0
2015-10-15 14:10:00,40.16,40.21,40.14,40.18,29549.0,31.2932,31.3321,31.2776,31.3088,29549.0
2015-10-15 14:15:00,40.18,40.22,40.18,40.21,22675.0,31.3088,31.3399,31.3088,31.3321,22675.0
2015-10-15 14:20:00,40.22,40.23,40.17,40.18,13746.0,31.3399,31.3477,31.301,31.3088,13746.0
2015-10-15 14:25:00,40.18,40.2,40.15,40.2,12162.0,31.3088,31.3243,31.2854,31.3243,12162.0
2015-10-15 14:30:00,40.2,40.25,40.19,40.25,21317.0,31.3243,31.3633,31.3165,31.3633,21317.0
2015-10-15 14:35:00,40.25,40.3,40.23,40.28,25616.0,31.3633,31.4023,31.3477,31.3867,25616.0
2015-10-15 14:40:00,40.29,40.34,40.27,40.33,42002.0,31.3945,31.4334,31.3789,31.4256,42002.0
2015-10-15 14:45:00,40.34,40.37,40.31,40.33,42559.0,31.4334,31.4568,31.4101,31.4256,42559.0
2015-10-15 14:50:00,40.33,40.37,40.29,40.37,48560.0,31.4256,31.4568,31.3945,31.4568,48560.0
2015-10-15 14:55:00,40.35,40.4,40.35,40.4,39458.0,31.4412,31.4802,31.4412,31.4802,39458.0
2015-10-15 15:00:00,40.4,40.44,40.38,40.44,68556.0,31.4802,31.5113,31.4646,31.5113,68556.0
2015-10-15 15:05:00,40.44,40.44,40.33,40.33,31481.0,31.5113,31.5113,31.4256,31.4256,31481.0
2015-10-15 15:10:00,40.33,40.37,40.3,40.36,32945.0,31.4256,31.4568,31.4023,31.449,32945.0
2015-10-15 15:15:00,40.36,40.42,40.36,40.41,46459.0,31.449,31.4958,31.449,31.488,46459.0
2015-10-15 15:20:00,40.41,40.46,40.39,40.41,63170.0,31.488,31.5269,31.4724,31.488,63170.0
2015-10-15 15:25:00,40.41,40.42,40.37,40.39,53519.0,31.488,31.4958,31.4568,31.4724,53519.0
2015-10-15 15:30:00,40.38,40.43,40.38,40.41,50814.0,31.4646,31.5036,31.4646,31.488,50814.0
2015-10-15 15:35:00,40.41,40.42,40.39,40.41,43192.0,31.488,31.4958,31.4724,31.488,43192.0
2015-10-15 15:40:00,40.42,40.43,40.36,40.43,95013.0,31.4958,31.5036,31.449,31.5036,95013.0
2015-10-15 15:45:00,40.43,40.47,40.41,40.47,97245.0,31.5036,31.5347,31.488,31.5347,97245.0
2015-10-15 15:50:00,40.47,40.5,40.46,40.5,123866.0,31.5347,31.5581,31.5269,31.5581,123866.0
2015-10-15 15:55:00,40.5,40.51,40.46,40.48,183969.0,31.5581,31.5659,31.5269,31.5425,183969.0
2015-10-16 09:30:00,40.73,40.86,40.54,40.71,365836.0,31.7373,31.8386,31.5893,31.7217,365836.0
2015-10-16 09:35:00,40.66,40.66,40.49,40.56,41417.0,31.6828,31.6828,31.5503,31.6049,41417.0
2015-10-16 09:40:00,40.55,40.57,40.37,40.38,40042.0,31.5971,31.6126,31.4568,31.4646,40042.0
2015-10-16 09:45:00,40.38,40.38,40.21,40.29,171541.0,31.4646,31.4646,31.3321,31.3945,171541.0
2015-10-16 09:50:00,40.29,40.38,40.26,40.26,46182.0,31.3945,31.4646,31.3711,31.3711,46182.0
2015-10-16 09:55:00,40.26,40.31,40.23,40.29,28027.0,31.3711,31.4101,31.3477,31.3945,28027.0
2015-10-16 10:00:00,40.3,40.4,40.25,40.36,46260.0,31.4023,31.4802,31.3633,31.449,46260.0
2015-10-16 10:05:00,40.36,40.36,40.23,40.27,62701.0,31.449,31.449,31.3477,31.3789,62701.0
2015-10-16 10:10:00,40.27,40.29,40.24,40.26,44427.0,31.3789,31.3945,31.3555,31.3711,44427.0
2015-10-16 10:15:00,40.25,40.26,40.18,40.22,33575.0,31.3633,31.3711,31.3088,31.3399,33575.0
2015-10-16 10:20:00,40.22,40.27,40.2,40.24,29834.0,31.3399,31.3789,31.3243,31.3555,29834.0
2015-10-16 10:25:00,40.24,40.24,40.17,40.24,29528.0,31.3555,31.3555,31.301,31.3555,29528.0
2015-10-16 10:30:00,40.24,40.26,40.21,40.24,29917.0,31.3555,31.3711,31.3321,31.3555,29917.0
2015-10-16 10:35:00,40.24,40.3,40.24,40.3,16824.0,31.3555,31.4023,31.3555,31.4023,16824.0
2015-10-16 10:40:00,40.29,40.37,40.29,40.34,81715.0,31.3945,31.4568,31.3945,31.4334,81715.0
2015-10-16 10:45:00,40.34,40.41,40.34,40.38,40446.0,31.4334,31.488,31.4334,31.4646,40446.0
2015-10-16 10:50:00,40.37,40.42,40.34,40.4,48678.0,31.4568,31.4958,31.4334,31.4802,48678.0
2015-10-16 10:55:00,40.4,40.45,40.38,40.45,41438.0,31.4802,31.5191,31.4646,31.5191,41438.0
2015-10-16 11:00:00,40.45,40.51,40.45,40.49,30019.0,31.5191,31.5659,31.5191,31.5503,30019.0
2015-10-16 11:05:00,40.48,40.5,40.43,40.48,22826.0,31.5425,31.5581,31.5036,31.5425,22826.0
2015-10-16 11:10:00,40.49,40.49,40.44,40.46,16731.0,31.5503,31.5503,31.5113,31.5269,16731.0
2015-10-16 11:15:00,40.46,40.51,40.45,40.51,36964.0,31.5269,31.5659,31.5191,31.5659,36964.0
2015-10-16 11:20:00,40.5,40.51,40.48,40.48,12804.0,31.5581,31.5659,31.5425,31.5425,12804.0
2015-10-16 11:25:00,40.48,40.5,40.45,40.5,76431.0,31.5425,31.5581,31.5191,31.5581,76431.0
2015-10-16 11:30:00,40.5,40.56,40.49,40.55,14585.0,31.5581,31.6049,31.5503,31.5971,14585.0
2015-10-16 11:35:00,40.56,40.56,40.5,40.55,29307.0,31.6049,31.6049,31.5581,31.5971,29307.0
2015-10-16 11:40:00,40.56,40.57,40.55,40.56,25930.0,31.6049,31.6126,31.5971,31.6049,25930.0
2015-10-16 11:45:00,40.56,40.61,40.56,40.61,48743.0,31.6049,31.6438,31.6049,31.6438,48743.0
2015-10-16 11:50:00,40.6,40.66,40.59,40.65,41205.0,31.636,31.6828,31.6282,31.675,41205.0
2015-10-16 11:55:00,40.65,40.7,40.65,40.69,32855.0,31.675,31.7139,31.675,31.7062,32855.0
2015-10-16 12:00:00,40.69,40.69,40.65,40.65,48401.0,31.7062,31.7062,31.675,31.675,48401.0
2015-10-16 12:05:00,40.65,40.66,40.6,40.6,35582.0,31.675,31.6828,31.636,31.636,35582.0
2015-10-16 12:10:00,40.59,40.6,40.55,40.6,38451.0,31.6282,31.636,31.5971,31.636,38451.0
2015-10-16 12:15:00,40.59,40.6,40.54,40.57,51689.0,31.6282,31.636,31.5893,31.6126,51689.0
2015-10-16 12:20:00,40.58,40.6,40.58,40.6,25886.0,31.6204,31.636,31.6204,31.636,25886.0
2015-10-16 12:25:00,40.6,40.62,40.55,40.55,30019.0,31.636,31.6516,31.5971,31.5971,30019.0
2015-10-16 12:30:00,40.55,40.58,40.53,40.54,12859.0,31.5971,31.6204,31.5815,31.5893,12859.0
2015-10-16 12:35:00,40.55,40.55,40.48,40.49,35215.0,31.5971,31.5971,31.5425,31.5503,35215.0
2015-10-16 12:40:00,40.49,40.5,40.48,40.49,54709.0,31.5503,31.5581,31.5425,31.5503,54709.0
2015-10-16 12:45:00,40.49,40.5,40.47,40.5,37565.0,31.5503,31.5581,31.5347,31.5581,37565.0
2015-10-16 12:50:00,40.49,40.52,40.49,40.51,27635.0,31.5503,31.5737,31.5503,31.5659,27635.0
2015-10-16 12:55:00,40.52,40.53,40.51,40.53,14654.0,31.5737,31.5815,31.5659,31.5815,14654.0
2015-10-16 13:00:00,40.53,40.56,40.52,40.56,17012.0,31.5815,31.6049,31.5737,31.6049,17012.0
2015-10-16 13:05:00,40.56,40.56,40.52,40.53,31462.0,31.6049,31.6049,31.5737,31.5815,31462.0
2015-10-16 13:10:00,40.54,40.58,40.53,40.54,15767.0,31.5893,31.6204,31.5815,31.5893,15767.0
2015-10-16 13:15:00,40.54,40.55,40.51,40.53,8779.0,31.5893,31.5971,31.5659,31.5815,8779.0
2015-10-16 13:20:00,40.52,40.53,40.5,40.51,18602.0,31.5737,31.5815,31.5581,31.5659,18602.0
2015-10-16 13:25:00,40.5,40.5,40.48,40.48,8803.0,31.5581,31.5581,31.5425,31.5425,8803.0
2015-10-16 13:30:00,40.49,40.5,40.48,40.5,32743.0,31.5503,31.5581,31.5425,31.5581,32743.0
2015-10-16 13:35:00,40.5,40.54,40.49,40.51,25008.0,31.5581,31.5893,31.5503,31.5659,25008.0
2015-10-16 13:40:00,40.5,40.51,40.49,40.49,19781.0,31.5581,31.5659,31.5503,31.5503,19781.0
2015-10-16 13:45:00,40.48,40.5,40.46,40.47,36375.0,31.5425,31.5581,31.5269,31.5347,36375.0
2015-10-16 13:50:00,40.47,40.47,40.41,40.41,11947.0,31.5347,31.5347,31.488,31.488,11947.0
2015-10-16 13:55:00,40.41,40.42,40.37,40.39,12794.0,31.488,31.4958,31.4568,31.4724,12794.0
2015-10-16 14:00:00,40.39,40.39,40.37,40.39,47992.0,31.4724,31.4724,31.4568,31.4724,47992.0
2015-10-16 14:05:00,40.39,40.41,40.37,40.37,17762.0,31.4724,31.488,31.4568,31.4568,17762.0
2015-10-16 14:10:00,40.37,40.42,40.37,40.41,35544.0,31.4568,31.4958,31.4568,31.488,35544.0
2015-10-16 14:15:00,40.41,40.45,40.41,40.43,33679.0,31.488,31.5191,31.488,31.5036,33679.0
2015-10-16 14:20:00,40.43,40.48,40.43,40.47,12727.0,31.5036,31.5425,31.5036,31.5347,12727.0
2015-10-16 14:25:00,40.46,40.56,40.46,40.55,82273.0,31.5269,31.6049,31.5269,31.5971,82273.0
2015-10-16 14:30:00,40.56,40.59,40.55,40.57,33864.0,31.6049,31.6282,31.5971,31.6126,33864.0
2015-10-16 14:35:00,40.57,40.65,40.57,40.64,30696.0,31.6126,31.675,31.6126,31.6672,30696.0
2015-10-16 14:40:00,40.64,40.68,40.62,40.68,19894.0,31.6672,31.6984,31.6516,31.6984,19894.0
2015-10-16 14:45:00,40.68,40.68,40.62,40.62,22208.0,31.6984,31.6984,31.6516,31.6516,22208.0
2015-10-16 14:50:00,40.62,40.63,40.59,40.61,54087.0,31.6516,31.6594,31.6282,31.6438,54087.0
2015-10-16 14:55:00,40.61,40.61,40.58,40.58,43652.0,31.6438,31.6438,31.6204,31.6204,43652.0
2015-10-16 15:00:00,40.58,40.62,40.58,40.59,56304.0,31.6204,31.6516,31.6204,31.6282,56304.0
2015-10-16 15:05:00,40.59,40.61,40.54,40.58,54270.0,31.6282,31.6438,31.5893,31.6204,54270.0
2015-10-16 15:10:00,40.58,40.59,40.56,40.57,31916.0,31.6204,31.6282,31.6049,31.6126,31916.0
2015-10-16 15:15:00,40.57,40.59,40.56,40.59,63769.0,31.6126,31.6282,31.6049,31.6282,63769.0
2015-10-16 15:20:00,40.59,40.6,40.57,40.57,52757.0,31.6282,31.636,31.6126,31.6126,52757.0
2015-10-16 15:25:00,40.57,40.58,40.54,40.57,72899.0,31.6126,31.6204,31.5893,31.6126,72899.0
2015-10-16 15:30:00,40.56,40.62,40.56,40.6,85340.0,31.6049,31.6516,31.6049,31.636,85340.0
2015-10-16 15:35:00,40.6,40.65,40.59,40.63,57660.0,31.636,31.675,31.6282,31.6594,57660.0
2015-10-16 15:40:00,40.62,40.62,40.57,40.59,180652.0,31.6516,31.6516,31.6126,31.6282,180652.0
2015-10-16 15:45:00,40.59,40.6,40.52,40.54,203715.0,31.6282,31.636,31.5737,31.5893,203715.0
2015-10-16 15:50:00,40.54,40.56,40.53,40.54,262123.0,31.5893,31.6049,31.5815,31.5893,262123.0
2015-10-16 15:55:00,40.54,40.57,40.46,40.49,629481.0,31.5893,31.6126,31.5269,31.5503,629481.0
2015-10-19 09:30:00,39.99,40.22,39.99,40.09,64853.0,31.1607,31.3399,31.1607,31.2386,64853.0
2015-10-19 09:35:00,40.09,40.19,40.08,40.13,17249.0,31.2386,31.3165,31.2308,31.2698,17249.0
2015-10-19 09:40:00,40.11,40.24,40.09,40.22,20282.0,31.2542,31.3555,31.2386,31.3399,20282.0
2015-10-19 09:45:00,40.23,40.34,40.2,40.3,34441.0,31.3477,31.4334,31.3243,31.4023,34441.0
2015-10-19 09:50:00,40.3,40.33,40.22,40.29,53431.0,31.4023,31.4256,31.3399,31.3945,53431.0
2015-10-19 09:55:00,40.29,40.38,40.27,40.37,28094.0,31.3945,31.4646,31.3789,31.4568,28094.0
2015-10-19 10:00:00,40.38,40.39,40.27,40.3,46071.0,31.4646,31.4724,31.3789,31.4023,46071.0
2015-10-19 10:05:00,40.31,40.35,40.28,40.34,20538.0,31.4101,31.4412,31.3867,31.4334,20538.0
2015-10-19 10:10:00,40.33,40.38,40.3,40.36,15211.0,31.4256,31.4646,31.4023,31.449,15211.0
2015-10-19 10:15:00,40.36,40.38,40.33,40.38,32092.0,31.449,31.4646,31.4256,31.4646,32092.0
2015-10-19 10:20:00,40.38,40.39,40.3,40.32,26156.0,31.4646,31.4724,31.4023,31.4178,26156.0
2015-10-19 10:25:00,40.31,40.31,40.23,40.23,46726.0,31.4101,31.4101,31.3477,31.3477,46726.0
2015-10-19 10:30:00,40.24,40.24,40.18,40.23,45314.0,31.3555,31.3555,31.3088,31.3477,45314.0
2015-10-19 10:35:00,40.23,40.25,40.2,40.23,28118.0,31.3477,31.3633,31.3243,31.3477,28118.0
2015-10-19 10:40:00,40.24,40.31,40.24,40.3,50261.0,31.3555,31.4101,31.3555,31.4023,50261.0
2015-10-19 10:45:00,40.29,40.29,40.23,40.23,29253.0,31.3945,31.3945,31.3477,31.3477,29253.0
2015-10-19 10:50:00,40.24,40.25,40.19,40.23,33130.0,31.3555,31.3633,31.3165,31.3477,33130.0
2015-10-19 10:55:00,40.23,40.31,40.19,40.3,41462.0,31.3477,31.4101,31.3165,31.4023,41462.0
2015-10-19 11:00:00,40.3,40.3,40.19,40.23,34169.0,31.4023,31.4023,31.3165,31.3477,34169.0
2015-10-19 11:05:00,40.22,40.31,40.21,40.3,24178.0,31.3399,31.4101,31.3321,31.4023,24178.0
2015-10-19 11:10:00,40.3,40.35,40.29,40.33,19910.0,31.4023,31.4412,31.3945,31.4256,19910.0
2015-10-19 11:15:00,40.32,40.37,40.32,40.36,19895.0,31.4178,31.4568,31.4178,31.449,19895.0
2015-10-19 11:20:00,40.36,40.41,40.34,40.4,20923.0,31.449,31.488,31.4334,31.4802,20923.0
2015-10-19 11:25:00,40.41,40.43,40.32,40.33,38698.0,31.488,31.5036,31.4178,31.4256,38698.0
2015-10-19 11:30:00,40.33,40.38,40.32,40.38,23871.0,31.4256,31.4646,31.4178,31.4646,23871.0
2015-10-19 11:35:00,40.38,40.49,40.36,40.47,68438.0,31.4646,31.5503,31.449,31.5347,68438.0
2015-10-19 11:40:00,40.47,40.5,40.46,40.48,36102.0,31.5347,31.5581,31.5269,31.5425,36102.0
2015-10-19 11:45:00,40.48,40.48,40.44,40.44,28844.0,31.5425,31.5425,31.5113,31.5113,28844.0
2015-10-19 11:50:00,40.45,40.5,40.44,40.47,35956.0,31.5191,31.5581,31.5113,31.5347,35956.0
2015-10-19 11:55:00,40.47,40.47,40.43,40.43,13919.0,31.5347,31.5347,31.5036,31.5036,13919.0
2015-10-19 12:00:00,40.44,40.48,40.43,40.45,38971.0,31.5113,31.5425,31.5036,31.5191,38971.0
2015-10-19 12:05:00,40.45,40.46,40.42,40.43,40596.0,31.5191,31.5269,31.4958,31.5036,40596.0
2015-10-19 12:10:00,40.42,40.46,40.42,40.44,19572.0,31.4958,31.5269,31.4958,31.5113,19572.0
2015-10-19 12:15:00,40.44,40.47,40.43,40.44,28013.0,31.5113,31.5347,31.5036,31.5113,28013.0
2015-10-19 12:20:00,40.44,40.47,40.41,40.43,29883.0,31.5113,31.5347,31.488,31.5036,29883.0
2015-10-19 12:25:00,40.43,40.49,40.42,40.48,66471.0,31.5036,31.5503,31.4958,31.5425,66471.0
2015-10-19 12:30:00,40.49,40.49,40.43,40.47,27272.0,31.5503,31.5503,31.5036,31.5347,27272.0
2015-10-19 12:35:00,40.47,40.53,40.46,40.51,75833.0,31.5347,31.5815,31.5269,31.5659,75833.0
2015-10-19 12:40:00,40.51,40.54,40.48,40.49,34231.0,31.5659,31.5893,31.5425,31.5503,34231.0
2015-10-19 12:45:00,40.48,40.49,40.44,40.46,57927.0,31.5425,31.5503,31.5113,31.5269,57927.0
2015-10-19 12:50:00,40.45,40.47,40.44,40.44,84089.0,31.5191,31.5347,31.5113,31.5113,84089.0
2015-10-19 12:55:00,40.44,40.48,40.43,40.47,64755.0,31.5113,31.5425,31.5036,31.5347,64755.0
2015-10-19 13:00:00,40.47,40.49,40.45,40.48,77732.0,31.5347,31.5503,31.5191,31.5425,77732.0
2015-10-19 13:05:00,40.47,40.48,40.44,40.44,27288.0,31.5347,31.5425,31.5113,31.5113,27288.0
2015-10-19 13:10:00,40.44,40.45,40.42,40.43,35071.0,31.5113,31.5191,31.4958,31.5036,35071.0
2015-10-19 13:15:00,40.42,40.45,40.4,40.4,105122.0,31.4958,31.5191,31.4802,31.4802,105122.0
2015-10-19 13:20:00,40.4,40.48,40.4,40.47,165667.0,31.4802,31.5425,31.4802,31.5347,165667.0
2015-10-19 13:25:00,40.48,40.48,40.43,40.43,16904.0,31.5425,31.5425,31.5036,31.5036,16904.0
2015-10-19 13:30:00,40.43,40.43,40.38,40.39,42262.0,31.5036,31.5036,31.4646,31.4724,42262.0
2015-10-19 13:35:00,40.38,40.45,40.36,40.44,63587.0,31.4646,31.5191,31.449,31.5113,63587.0
2015-10-19 13:40:00,40.44,40.48,40.43,40.43,27751.0,31.5113,31.5425,31.5036,31.5036,27751.0
2015-10-19 13:45:00,40.43,40.49,40.42,40.44,50880.0,31.5036,31.5503,31.4958,31.5113,50880.0
2015-10-19 13:50:00,40.45,40.49,40.44,40.48,50885.0,31.5191,31.5503,31.5113,31.5425,50885.0
2015-10-19 13:55:00,40.47,40.47,40.42,40.43,20519.0,31.5347,31.5347,31.4958,31.5036,20519.0
2015-10-19 14:00:00,40.43,40.46,40.42,40.42,45394.0,31.5036,31.5269,31.4958,31.4958,45394.0
2015-10-19 14:05:00,40.42,40.43,40.4,40.41,36419.0,31.4958,31.5036,31.4802,31.488,36419.0
2015-10-19 14:10:00,40.41,40.47,40.39,40.47,82230.0,31.488,31.5347,31.4724,31.5347,82230.0
2015-10-19 14:15:00,40.47,40.47,40.3,40.3,44411.0,31.5347,31.5347,31.4023,31.4023,44411.0
2015-10-19 14:20:00,40.3,40.31,40.24,40.24,46829.0,31.4023,31.4101,31.3555,31.3555,46829.0
2015-10-19 14:25:00,40.24,40.25,40.2,40.2,56766.0,31.3555,31.3633,31.3243,31.3243,56766.0
2015-10-19 14:30:00,40.21,40.24,40.2,40.23,41878.0,31.3321,31.3555,31.3243,31.3477,41878.0
2015-10-19 14:35:00,40.23,40.33,40.23,40.26,72244.0,31.3477,31.4256,31.3477,31.3711,72244.0
2015-10-19 14:40:00,40.26,40.26,40.2,40.2,42811.0,31.3711,31.3711,31.3243,31.3243,42811.0
2015-10-19 14:45:00,40.19,40.2,40.14,40.14,29462.0,31.3165,31.3243,31.2776,31.2776,29462.0
2015-10-19 14:50:00,40.14,40.2,40.13,40.18,54069.0,31.2776,31.3243,31.2698,31.3088,54069.0
2015-10-19 14:55:00,40.18,40.18,40.1,40.11,37903.0,31.3088,31.3088,31.2464,31.2542,37903.0
2015-10-19 15:00:00,40.11,40.23,40.11,40.19,90669.0,31.2542,31.3477,31.2542,31.3165,90669.0
2015-10-19 15:05:00,40.19,40.24,40.19,40.22,48717.0,31.3165,31.3555,31.3165,31.3399,48717.0
2015-10-19 15:10:00,40.23,40.25,40.17,40.19,131686.0,31.3477,31.3633,31.301,31.3165,131686.0
2015-10-19 15:15:00,40.18,40.23,40.18,40.23,92716.0,31.3088,31.3477,31.3088,31.3477,92716.0
2015-10-19 15:20:00,40.22,40.23,40.19,40.2,192523.0,31.3399,31.3477,31.3165,31.3243,192523.0
2015-10-19 15:25:00,40.2,40.28,40.19,40.21,84516.0,31.3243,31.3867,31.3165,31.3321,84516.0
2015-10-19 15:30:00,40.22,40.22,40.12,40.12,123125.0,31.3399,31.3399,31.262,31.262,123125.0
2015-10-19 15:35:00,40.12,40.15,40.11,40.15,115512.0,31.262,31.2854,31.2542,31.2854,115512.0
2015-10-19 15:40:00,40.15,40.16,40.08,40.16,146151.0,31.2854,31.2932,31.2308,31.2932,146151.0
2015-10-19 15:45:00,40.16,40.17,40.14,40.15,123416.0,31.2932,31.301,31.2776,31.2854,123416.0
2015-10-19 15:50:00,40.14,40.15,40.1,40.12,198103.0,31.2776,31.2854,31.2464,31.262,198103.0
2015-10-19 15:55:00,40.11,40.21,40.09,40.18,355562.0,31.2542,31.3321,31.2386,31.3088,355562.0
2015-10-20 09:30:00,41.0,41.3,40.8,40.94,341442.0,31.9477,32.1815,31.7919,31.901,341442.0
2015-10-20 09:35:00,40.95,41.06,40.85,40.95,186525.0,31.9087,31.9945,31.8308,31.9087,186525.0
2015-10-20 09:40:00,40.96,41.14,40.85,41.05,246372.0,31.9165,32.0568,31.8308,31.9867,246372.0
2015-10-20 09:45:00,41.06,41.1,40.99,41.03,157629.0,31.9945,32.0256,31.9399,31.9711,157629.0
2015-10-20 09:50:00,41.04,41.15,41.01,41.11,128385.0,31.9789,32.0646,31.9555,32.0334,128385.0
2015-10-20 09:55:00,41.12,41.16,41.01,41.13,93838.0,32.0412,32.0724,31.9555,32.049,93838.0
2015-10-20 10:00:00,41.13,41.15,41.05,41.15,102078.0,32.049,32.0646,31.9867,32.0646,102078.0
2015-10-20 10:05:00,41.14,41.16,41.09,41.16,61543.0,32.0568,32.0724,32.0178,32.0724,61543.0
2015-10-20 10:10:00,41.16,41.19,41.0,41.01,71882.0,32.0724,32.0958,31.9477,31.9555,71882.0
2015-10-20 10:15:00,41.01,41.03,40.93,40.97,111887.0,31.9555,31.9711,31.8932,31.9243,111887.0
2015-10-20 10:20:00,40.97,41.05,40.97,41.04,86813.0,31.9243,31.9867,31.9243,31.9789,86813.0
2015-10-20 10:25:00,41.04,41.05,41.0,41.05,141440.0,31.9789,31.9867,31.9477,31.9867,141440.0
2015-10-20 10:30:00,41.05,41.15,41.03,41.07,190713.0,31.9867,32.0646,31.9711,32.0023,190713.0
2015-10-20 10:35:00,41.07,41.08,41.01,41.04,52272.0,32.0023,32.01,31.9555,31.9789,52272.0
2015-10-20 10:40:00,41.04,41.22,41.04,41.21,149430.0,31.9789,32.1191,31.9789,32.1113,149430.0
2015-10-20 10:45:00,41.22,41.34,41.22,41.31,105472.0,32.1191,32.2126,32.1191,32.1893,105472.0
2015-10-20 10:50:00,41.32,41.48,41.31,41.43,187197.0,32.1971,32.3217,32.1893,32.2828,187197.0
2015-10-20 10:55:00,41.43,41.54,41.4,41.54,99335.0,32.2828,32.3685,32.2594,32.3685,99335.0
2015-10-20 11:00:00,41.54,41.61,41.51,41.54,174762.0,32.3685,32.423,32.3451,32.3685,174762.0
2015-10-20 11:05:00,41.55,41.55,41.39,41.43,220122.0,32.3763,32.3763,32.2516,32.2828,220122.0
2015-10-20 11:10:00,41.42,41.43,41.32,41.36,123017.0,32.275,32.2828,32.1971,32.2282,123017.0
2015-10-20 11:15:00,41.36,41.45,41.34,41.45,81644.0,32.2282,32.2984,32.2126,32.2984,81644.0
2015-10-20 11:20:00,41.44,41.45,41.29,41.41,90299.0,32.2906,32.2984,32.1737,32.2672,90299.0
2015-10-20 11:25:00,41.41,41.45,41.38,41.4,47055.0,32.2672,32.2984,32.2438,32.2594,47055.0
2015-10-20 11:30:00,41.4,41.42,41.31,41.32,88258.0,32.2594,32.275,32.1893,32.1971,88258.0
2015-10-20 11:35:00,41.31,41.32,41.24,41.25,95931.0,32.1893,32.1971,32.1347,32.1425,95931.0
2015-10-20 11:40:00,41.26,41.33,41.24,41.26,62706.0,32.1503,32.2048,32.1347,32.1503,62706.0
2015-10-20 11:45:00,41.27,41.27,41.24,41.25,81718.0,32.1581,32.1581,32.1347,32.1425,81718.0
2015-10-20 11:50:00,41.24,41.32,41.21,41.21,77739.0,32.1347,32.1971,32.1113,32.1113,77739.0
2015-10-20 11:55:00,41.22,41.41,41.2,41.37,228344.0,32.1191,32.2672,32.1036,32.236,228344.0
2015-10-20 12:00:00,41.36,41.45,41.35,41.43,66096.0,32.2282,32.2984,32.2204,32.2828,66096.0
2015-10-20 12:05:00,41.43,41.5,41.4,41.49,90332.0,32.2828,32.3373,32.2594,32.3295,90332.0
2015-10-20 12:10:00,41.49,41.49,41.38,41.45,44171.0,32.3295,32.3295,32.2438,32.2984,44171.0
2015-10-20 12:15:00,41.44,41.46,41.42,41.42,38812.0,32.2906,32.3061,32.275,32.275,38812.0
2015-10-20 12:20:00,41.41,41.41,41.36,41.37,50307.0,32.2672,32.2672,32.2282,32.236,50307.0
2015-10-20 12:25:00,41.38,41.42,41.36,41.41,58405.0,32.2438,32.275,32.2282,32.2672,58405.0
2015-10-20 12:30:00,41.41,41.41,41.37,41.37,19025.0,32.2672,32.2672,32.236,32.236,19025.0
2015-10-20 12:35:00,41.38,41.4,41.32,41.33,63601.0,32.2438,32.2594,32.1971,32.2048,63601.0
2015-10-20 12:40:00,41.32,41.47,41.3,41.46,81299.0,32.1971,32.3139,32.1815,32.3061,81299.0
2015-10-20 12:45:00,41.46,41.5,41.44,41.5,60879.0,32.3061,32.3373,32.2906,32.3373,60879.0
2015-10-20 12:50:00,41.5,41.56,41.49,41.53,74247.0,32.3373,32.3841,32.3295,32.3607,74247.0
2015-10-20 12:55:00,41.53,41.58,41.51,41.55,83485.0,32.3607,32.3997,32.3451,32.3763,83485.0
2015-10-20 13:00:00,41.55,41.56,41.51,41.53,46739.0,32.3763,32.3841,32.3451,32.3607,46739.0
2015-10-20 13:05:00,41.52,41.53,41.45,41.48,50839.0,32.3529,32.3607,32.2984,32.3217,50839.0
2015-10-20 13:10:00,41.49,41.56,41.48,41.55,44925.0,32.3295,32.3841,32.3217,32.3763,44925.0
2015-10-20 13:15:00,41.55,41.56,41.51,41.51,43643.0,32.3763,32.3841,32.3451,32.3451,43643.0
2015-10-20 13:20:00,41.51,41.51,41.46,41.48,38777.0,32.3451,32.3451,32.3061,32.3217,38777.0
2015-10-20 13:25:00,41.49,41.49,41.45,41.45,39093.0,32.3295,32.3295,32.2984,32.2984,39093.0
2015-10-20 13:30:00,41.46,41.47,41.42,41.46,71270.0,32.3061,32.3139,32.275,32.3061,71270.0
2015-10-20 13:35:00,41.45,41.46,41.39,41.41,92340.0,32.2984,32.3061,32.2516,32.2672,92340.0
2015-10-20 13:40:00,41.41,41.49,41.39,41.44,75714.0,32.2672,32.3295,32.2516,32.2906,75714.0
2015-10-20 13:45:00,41.44,41.46,41.4,41.43,56026.0,32.2906,32.3061,32.2594,32.2828,56026.0
2015-10-20 13:50:00,41.43,41.47,41.4,41.45,44260.0,32.2828,32.3139,32.2594,32.2984,44260.0
2015-10-20 13:55:00,41.45,41.47,41.44,41.45,42782.0,32.2984,32.3139,32.2906,32.2984,42782.0
2015-10-20 14:00:00,41.44,41.45,41.4,41.44,98555.0,32.2906,32.2984,32.2594,32.2906,98555.0
2015-10-20 14:05:00,41.45,41.45,41.41,41.41,48351.0,32.2984,32.2984,32.2672,32.2672,48351.0
2015-10-20 14:10:00,41.41,41.46,41.37,41.46,53140.0,32.2672,32.3061,32.236,32.3061,53140.0
2015-10-20 14:15:00,41.45,41.45,41.42,41.43,42727.0,32.2984,32.2984,32.275,32.2828,42727.0
2015-10-20 14:20:00,41.43,41.46,41.4,41.4,64254.0,32.2828,32.3061,32.2594,32.2594,64254.0
2015-10-20 14:25:00,41.41,41.47,41.39,41.46,43960.0,32.2672,32.3139,32.2516,32.3061,43960.0
2015-10-20 14:30:00,41.46,41.49,41.41,41.46,64878.0,32.3061,32.3295,32.2672,32.3061,64878.0
2015-10-20 14:35:00,41.45,41.47,41.43,41.45,42160.0,32.2984,32.3139,32.2828,32.2984,42160.0
2015-10-20 14:40:00,41.45,41.52,41.45,41.5,68620.0,32.2984,32.3529,32.2984,32.3373,68620.0
2015-10-20 14:45:00,41.5,41.5,41.46,41.47,68992.0,32.3373,32.3373,32.3061,32.3139,68992.0
2015-10-20 14:50:00,41.48,41.62,41.47,41.61,129547.0,32.3217,32.4308,32.3139,32.423,129547.0
2015-10-20 14:55:00,41.61,41.63,41.52,41.53,75799.0,32.423,32.4386,32.3529,32.3607,75799.0
2015-10-20 15:00:00,41.53,41.56,41.45,41.47,69416.0,32.3607,32.3841,32.2984,32.3139,69416.0
2015-10-20 15:05:00,41.48,41.52,41.47,41.51,51807.0,32.3217,32.3529,32.3139,32.3451,51807.0
2015-10-20 15:10:00,41.5,41.54,41.44,41.45,102658.0,32.3373,32.3685,32.2906,32.2984,102658.0
2015-10-20 15:15:00,41.44,41.45,41.39,41.39,81297.0,32.2906,32.2984,32.2516,32.2516,81297.0
2015-10-20 15:20:00,41.39,41.55,41.38,41.43,154527.0,32.2516,32.3763,32.2438,32.2828,154527.0
2015-10-20 15:25:00,41.42,41.45,41.34,41.35,98837.0,32.275,32.2984,32.2126,32.2204,98837.0
2015-10-20 15:30:00,41.36,41.37,41.32,41.32,116838.0,32.2282,32.236,32.1971,32.1971,116838.0
2015-10-20 15:35:00,41.32,41.4,41.32,41.36,136501.0,32.1971,32.2594,32.1971,32.2282,136501.0
2015-10-20 15:40:00,41.36,41.37,41.33,41.34,87347.0,32.2282,32.236,32.2048,32.2126,87347.0
2015-10-20 15:45:00,41.35,41.37,41.28,41.32,159966.0,32.2204,32.236,32.1659,32.1971,159966.0
2015-10-20 15:50:00,41.32,41.33,41.29,41.3,244869.0,32.1971,32.2048,32.1737,32.1815,244869.0
2015-10-20 15:55:00,41.3,41.31,41.22,41.26,514056.0,32.1815,32.1893,32.1191,32.1503,514056.0
2015-10-21 09:30:00,41.37,41.41,41.21,41.37,133498.0,32.236,32.2672,32.1113,32.236,133498.0
2015-10-21 09:35:00,41.36,41.58,41.34,41.55,231975.0,32.2282,32.3997,32.2126,32.3763,231975.0
2015-10-21 09:40:00,41.55,41.64,41.55,41.61,170158.0,32.3763,32.4464,32.3763,32.423,170158.0
2015-10-21 09:45:00,41.6,41.73,41.58,41.59,222149.0,32.4152,32.5165,32.3997,32.4074,222149.0
2015-10-21 09:50:00,41.59,41.64,41.52,41.52,185205.0,32.4074,32.4464,32.3529,32.3529,185205.0
2015-10-21 09:55:00,41.52,41.55,41.46,41.48,79218.0,32.3529,32.3763,32.3061,32.3217,79218.0
2015-10-21 10:00:00,41.48,41.5,41.42,41.5,211230.0,32.3217,32.3373,32.275,32.3373,211230.0
2015-10-21 10:05:00,41.5,41.5,41.38,41.39,90119.0,32.3373,32.3373,32.2438,32.2516,90119.0
2015-10-21 10:10:00,41.39,41.4,41.31,41.34,69804.0,32.2516,32.2594,32.1893,32.2126,69804.0
2015-10-21 10:15:00,41.34,41.35,41.29,41.31,134324.0,32.2126,32.2204,32.1737,32.1893,134324.0
2015-10-21 10:20:00,41.31,41.32,41.22,41.29,96602.0,32.1893,32.1971,32.1191,32.1737,96602.0
2015-10-21 10:25:00,41.3,41.35,41.26,41.27,131324.0,32.1815,32.2204,32.1503,32.1581,131324.0
2015-10-21 10:30:00,41.27,41.27,41.17,41.21,44127.0,32.1581,32.1581,32.0802,32.1113,44127.0
2015-10-21 10:35:00,41.21,41.26,41.19,41.24,47951.0,32.1113,32.1503,32.0958,32.1347,47951.0
2015-10-21 10:40:00,41.23,41.26,41.22,41.26,44568.0,32.1269,32.1503,32.1191,32.1503,44568.0
2015-10-21 10:45:00,41.25,41.27,41.23,41.24,78459.0,32.1425,32.1581,32.1269,32.1347,78459.0
2015-10-21 10:50:00,41.24,41.26,41.22,41.24,54108.0,32.1347,32.1503,32.1191,32.1347,54108.0
2015-10-21 10:55:00,41.23,41.28,41.23,41.25,39587.0,32.1269,32.1659,32.1269,32.1425,39587.0
2015-10-21 11:00:00,41.25,41.28,41.23,41.25,54052.0,32.1425,32.1659,32.1269,32.1425,54052.0
2015-10-21 11:05:00,41.25,41.27,41.21,41.23,48782.0,32.1425,32.1581,32.1113,32.1269,48782.0
2015-10-21 11:10:00,41.23,41.25,41.18,41.2,46294.0,32.1269,32.1425,32.088,32.1036,46294.0
2015-10-21 11:15:00,41.21,41.26,41.21,41.25,60099.0,32.1113,32.1503,32.1113,32.1425,60099.0
2015-10-21 11:20:00,41.25,41.27,41.19,41.24,42247.0,32.1425,32.1581,32.0958,32.1347,42247.0
2015-10-21 11:25:00,41.25,41.26,41.2,41.2,35841.0,32.1425,32.1503,32.1036,32.1036,35841.0
2015-10-21 11:30:00,41.21,41.29,41.18,41.29,68106.0,32.1113,32.1737,32.088,32.1737,68106.0
2015-10-21 11:35:00,41.29,41.34,41.25,41.29,114671.0,32.1737,32.2126,32.1425,32.1737,114671.0
2015-10-21 11:40:00,41.29,41.31,41.24,41.28,38307.0,32.1737,32.1893,32.1347,32.1659,38307.0
2015-10-21 11:45:00,41.28,41.3,41.25,41.29,56968.0,32.1659,32.1815,32.1425,32.1737,56968.0
2015-10-21 11:50:00,41.3,41.32,41.27,41.27,113308.0,32.1815,32.1971,32.1581,32.1581,113308.0
2015-10-21 11:55:00,41.27,41.29,41.23,41.23,55459.0,32.1581,32.1737,32.1269,32.1269,55459.0
2015-10-21 12:00:00,41.23,41.24,41.22,41.22,21180.0,32.1269,32.1347,32.1191,32.1191,21180.0
2015-10-21 12:05:00,41.22,41.29,41.2,41.29,39265.0,32.1191,32.1737,32.1036,32.1737,39265.0
2015-10-21 12:10:00,41.29,41.29,41.24,41.26,22359.0,32.1737,32.1737,32.1347,32.1503,22359.0
2015-10-21 12:15:00,41.26,41.26,41.24,41.24,38042.0,32.1503,32.1503,32.1347,32.1347,38042.0
2015-10-21 12:20:00,41.25,41.29,41.24,41.29,41771.0,32.1425,32.1737,32.1347,32.1737,41771.0
2015-10-21 12:25:00,41.29,41.29,41.24,41.29,43375.0,32.1737,32.1737,32.1347,32.1737,43375.0
2015-10-21 12:30:00,41.29,41.32,41.27,41.3,35375.0,32.1737,32.1971,32.1581,32.1815,35375.0
2015-10-21 12:35:00,41.31,41.31,41.24,41.24,105554.0,32.1893,32.1893,32.1347,32.1347,105554.0
2015-10-21 12:40:00,41.25,41.25,41.22,41.22,26955.0,32.1425,32.1425,32.1191,32.1191,26955.0
2015-10-21 12:45:00,41.23,41.23,41.17,41.18,48253.0,32.1269,32.1269,32.0802,32.088,48253.0
2015-10-21 12:50:00,41.18,41.18,41.12,41.13,33288.0,32.088,32.088,32.0412,32.049,33288.0
2015-10-21 12:55:00,41.14,41.14,41.07,41.07,21269.0,32.0568,32.0568,32.0023,32.0023,21269.0
2015-10-21 13:00:00,41.07,41.08,41.03,41.05,42867.0,32.0023,32.01,31.9711,31.9867,42867.0
2015-10-21 13:05:00,41.04,41.08,41.03,41.07,40496.0,31.9789,32.01,31.9711,32.0023,40496.0
2015-10-21 13:10:00,41.07,41.09,41.03,41.04,81922.0,32.0023,32.0178,31.9711,31.9789,81922.0
2015-10-21 13:15:00,41.03,41.03,40.89,40.9,76868.0,31.9711,31.9711,31.862,31.8698,76868.0
2015-10-21 13:20:00,40.9,40.94,40.89,40.9,46903.0,31.8698,31.901,31.862,31.8698,46903.0
2015-10-21 13:25:00,40.9,40.91,40.84,40.84,41653.0,31.8698,31.8776,31.823,31.823,41653.0
2015-10-21 13:30:00,40.84,40.93,40.84,40.91,77612.0,31.823,31.8932,31.823,31.8776,77612.0
2015-10-21 13:35:00,40.92,40.94,40.88,40.9,89982.0,31.8854,31.901,31.8542,31.8698,89982.0
2015-10-21 13:40:00,40.89,40.96,40.89,40.91,99886.0,31.862,31.9165,31.862,31.8776,99886.0
2015-10-21 13:45:00,40.91,40.95,40.89,40.94,99909.0,31.8776,31.9087,31.862,31.901,99909.0
2015-10-21 13:50:00,40.94,41.01,40.93,40.98,62240.0,31.901,31.9555,31.8932,31.9321,62240.0
2015-10-21 13:55:00,40.99,41.0,40.95,40.97,83966.0,31.9399,31.9477,31.9087,31.9243,83966.0
2015-10-21 14:00:00,40.97,40.99,40.86,40.86,163608.0,31.9243,31.9399,31.8386,31.8386,163608.0
2015-10-21 14:05:00,40.86,40.89,40.81,40.87,55883.0,31.8386,31.862,31.7997,31.8464,55883.0
2015-10-21 14:10:00,40.88,40.9,40.83,40.85,41448.0,31.8542,31.8698,31.8152,31.8308,41448.0
2015-10-21 14:15:00,40.85,40.89,40.83,40.89,44585.0,31.8308,31.862,31.8152,31.862,44585.0
2015-10-21 14:20:00,40.89,40.93,40.88,40.92,166332.0,31.862,31.8932,31.8542,31.8854,166332.0
2015-10-21 14:25:00,40.93,40.94,40.9,40.91,86186.0,31.8932,31.901,31.8698,31.8776,86186.0
2015-10-21 14:30:00,40.9,40.92,40.88,40.91,52026.0,31.8698,31.8854,31.8542,31.8776,52026.0
2015-10-21 14:35:00,40.92,41.06,40.92,41.06,156011.0,31.8854,31.9945,31.8854,31.9945,156011.0
2015-10-21 14:40:00,41.07,41.12,41.06,41.1,86113.0,32.0023,32.0412,31.9945,32.0256,86113.0
2015-10-21 14:45:00,41.1,41.12,41.06,41.12,60227.0,32.0256,32.0412,31.9945,32.0412,60227.0
2015-10-21 14:50:00,41.13,41.16,41.12,41.16,102107.0,32.049,32.0724,32.0412,32.0724,102107.0
2015-10-21 14:55:00,41.16,41.23,41.15,41.22,121638.0,32.0724,32.1269,32.0646,32.1191,121638.0
2015-10-21 15:00:00,41.22,41.25,41.22,41.22,147997.0,32.1191,32.1425,32.1191,32.1191,147997.0
2015-10-21 15:05:00,41.23,41.23,41.18,41.21,132670.0,32.1269,32.1269,32.088,32.1113,132670.0
2015-10-21 15:10:00,41.21,41.21,41.11,41.13,119349.0,32.1113,32.1113,32.0334,32.049,119349.0
2015-10-21 15:15:00,41.13,41.13,41.03,41.03,74031.0,32.049,32.049,31.9711,31.9711,74031.0
2015-10-21 15:20:00,41.04,41.1,41.04,41.06,149088.0,31.9789,32.0256,31.9789,31.9945,149088.0
2015-10-21 15:25:00,41.07,41.09,41.04,41.04,77348.0,32.0023,32.0178,31.9789,31.9789,77348.0
2015-10-21 15:30:00,41.04,41.04,40.95,41.02,122508.0,31.9789,31.9789,31.9087,31.9633,122508.0
2015-10-21 15:35:00,41.02,41.02,40.95,40.99,84075.0,31.9633,31.9633,31.9087,31.9399,84075.0
2015-10-21 15:40:00,40.98,40.99,40.86,40.87,129317.0,31.9321,31.9399,31.8386,31.8464,129317.0
2015-10-21 15:45:00,40.86,40.92,40.85,40.92,172824.0,31.8386,31.8854,31.8308,31.8854,172824.0
2015-10-21 15:50:00,40.91,40.92,40.86,40.9,183952.0,31.8776,31.8854,31.8386,31.8698,183952.0
2015-10-21 15:55:00,40.9,40.91,40.82,40.85,692667.0,31.8698,31.8776,31.8074,31.8308,692667.0
2015-10-22 09:30:00,41.08,41.24,40.99,41.14,83161.0,32.01,32.1347,31.9399,32.0568,83161.0
2015-10-22 09:35:00,41.14,41.37,41.13,41.26,161768.0,32.0568,32.236,32.049,32.1503,161768.0
2015-10-22 09:40:00,41.26,41.47,41.23,41.39,108345.0,32.1503,32.3139,32.1269,32.2516,108345.0
2015-10-22 09:45:00,41.4,41.53,41.38,41.51,81091.0,32.2594,32.3607,32.2438,32.3451,81091.0
2015-10-22 09:50:00,41.51,41.62,41.5,41.59,96863.0,32.3451,32.4308,32.3373,32.4074,96863.0
2015-10-22 09:55:00,41.59,41.68,41.55,41.67,40286.0,32.4074,32.4776,32.3763,32.4698,40286.0
2015-10-22 10:00:00,41.67,41.67,41.55,41.6,64350.0,32.4698,32.4698,32.3763,32.4152,64350.0
2015-10-22 10:05:00,41.61,41.65,41.6,41.65,43242.0,32.423,32.4542,32.4152,32.4542,43242.0
2015-10-22 10:10:00,41.65,41.65,41.59,41.61,68050.0,32.4542,32.4542,32.4074,32.423,68050.0
2015-10-22 10:15:00,41.61,41.68,41.59,41.67,60337.0,32.423,32.4776,32.4074,32.4698,60337.0
2015-10-22 10:20:00,41.67,41.69,41.63,41.63,55336.0,32.4698,32.4854,32.4386,32.4386,55336.0
2015-10-22 10:25:00,41.62,41.62,41.53,41.55,56019.0,32.4308,32.4308,32.3607,32.3763,56019.0
2015-10-22 10:30:00,41.55,41.56,41.46,41.49,119464.0,32.3763,32.3841,32.3061,32.3295,119464.0
2015-10-22 10:35:00,41.5,41.6,41.49,41.54,38018.0,32.3373,32.4152,32.3295,32.3685,38018.0
2015-10-22 10:40:00,41.55,41.6,41.54,41.59,36270.0,32.3763,32.4152,32.3685,32.4074,36270.0
2015-10-22 10:45:00,41.6,41.66,41.58,41.64,34289.0,32.4152,32.462,32.3997,32.4464,34289.0
2015-10-22 10:50:00,41.64,41.66,41.61,41.63,37530.0,32.4464,32.462,32.423,32.4386,37530.0
2015-10-22 10:55:00,41.63,41.71,41.62,41.7,34160.0,32.4386,32.5009,32.4308,32.4932,34160.0
2015-10-22 11:00:00,41.7,41.7,41.64,41.67,40388.0,32.4932,32.4932,32.4464,32.4698,40388.0
2015-10-22 11:05:00,41.68,41.69,41.64,41.65,35836.0,32.4776,32.4854,32.4464,32.4542,35836.0
2015-10-22 11:10:00,41.65,41.67,41.64,41.66,32597.0,32.4542,32.4698,32.4464,32.462,32597.0
2015-10-22 11:15:00,41.66,41.67,41.64,41.66,47732.0,32.462,32.4698,32.4464,32.462,47732.0
2015-10-22 11:20:00,41.65,41.68,41.64,41.67,40593.0,32.4542,32.4776,32.4464,32.4698,40593.0
2015-10-22 11:25:00,41.67,41.71,41.64,41.67,64624.0,32.4698,32.5009,32.4464,32.4698,64624.0
2015-10-22 11:30:00,41.67,41.74,41.66,41.73,73058.0,32.4698,32.5243,32.462,32.5165,73058.0
2015-10-22 11:35:00,41.73,41.79,41.71,41.79,37218.0,32.5165,32.5633,32.5009,32.5633,37218.0
2015-10-22 11:40:00,41.78,41.78,41.73,41.78,41503.0,32.5555,32.5555,32.5165,32.5555,41503.0
2015-10-22 11:45:00,41.78,41.86,41.75,41.83,57816.0,32.5555,32.6178,32.5321,32.5945,57816.0
2015-10-22 11:50:00,41.83,41.92,41.82,41.87,89802.0,32.5945,32.6646,32.5867,32.6256,89802.0
2015-10-22 11:55:00,41.87,41.91,41.87,41.87,112662.0,32.6256,32.6568,32.6256,32.6256,112662.0
2015-10-22 12:00:00,41.87,41.88,41.81,41.85,43194.0,32.6256,32.6334,32.5789,32.61,43194.0
2015-10-22 12:05:00,41.86,41.9,41.84,41.89,31498.0,32.6178,32.649,32.6022,32.6412,31498.0
2015-10-22 12:10:00,41.88,41.9,41.81,41.82,42468.0,32.6334,32.649,32.5789,32.5867,42468.0
2015-10-22 12:15:00,41.82,41.84,41.8,41.82,27840.0,32.5867,32.6022,32.5711,32.5867,27840.0
2015-10-22 12:20:00,41.82,41.92,41.81,41.89,41902.0,32.5867,32.6646,32.5789,32.6412,41902.0
2015-10-22 12:25:00,41.89,41.96,41.88,41.92,35819.0,32.6412,32.6958,32.6334,32.6646,35819.0
2015-10-22 12:30:00,41.93,41.95,41.85,41.86,47392.0,32.6724,32.688,32.61,32.6178,47392.0
2015-10-22 12:35:00,41.87,41.9,41.85,41.9,43897.0,32.6256,32.649,32.61,32.649,43897.0
2015-10-22 12:40:00,41.9,41.95,41.9,41.91,41505.0,32.649,32.688,32.649,32.6568,41505.0
2015-10-22 12:45:00,41.91,41.94,41.9,41.94,32961.0,32.6568,32.6802,32.649,32.6802,32961.0
2015-10-22 12:50:00,41.93,41.94,41.89,41.9,179290.0,32.6724,32.6802,32.6412,32.649,179290.0
2015-10-22 12:55:00,41.91,41.93,41.89,41.92,25205.0,32.6568,32.6724,32.6412,32.6646,25205.0
2015-10-22 13:00:00,41.91,41.92,41.89,41.9,41668.0,32.6568,32.6646,32.6412,32.649,41668.0
2015-10-22 13:05:00,41.9,41.91,41.89,41.91,46117.0,32.649,32.6568,32.6412,32.6568,46117.0
2015-10-22 13:10:00,41.91,41.92,41.88,41.9,57617.0,32.6568,32.6646,32.6334,32.649,57617.0
2015-10-22 13:15:00,41.89,41.9,41.85,41.86,49378.0,32.6412,32.649,32.61,32.6178,49378.0
2015-10-22 13:20:00,41.87,41.9,41.86,41.9,37889.0,32.6256,32.649,32.6178,32.649,37889.0
2015-10-22 13:25:00,41.89,41.91,41.88,41.91,132196.0,32.6412,32.6568,32.6334,32.6568,132196.0
2015-10-22 13:30:00,41.91,41.94,41.9,41.94,58103.0,32.6568,32.6802,32.649,32.6802,58103.0
2015-10-22 13:35:00,41.94,41.94,41.9,41.9,142577.0,32.6802,32.6802,32.649,32.649,142577.0
2015-10-22 13:40:00,41.91,41.91,41.89,41.89,132211.0,32.6568,32.6568,32.6412,32.6412,132211.0
2015-10-22 13:45:00,41.88,41.9,41.86,41.88,139976.0,32.6334,32.649,32.6178,32.6334,139976.0
2015-10-22 13:50:00,41.87,41.91,41.87,41.89,51222.0,32.6256,32.6568,32.6256,32.6412,51222.0
2015-10-22 13:55:00,41.89,41.94,41.89,41.92,54287.0,32.6412,32.6802,32.6412,32.6646,54287.0
2015-10-22 14:00:00,41.91,41.92,41.85,41.85,121667.0,32.6568,32.6646,32.61,32.61,121667.0
2015-10-22 14:05:00,41.85,41.85,41.8,41.81,77487.0,32.61,32.61,32.5711,32.5789,77487.0
2015-10-22 14:10:00,41.81,41.86,41.81,41.86,120371.0,32.5789,32.6178,32.5789,32.6178,120371.0
2015-10-22 14:15:00,41.85,41.86,41.75,41.77,102641.0,32.61,32.6178,32.5321,32.5477,102641.0
2015-10-22 14:20:00,41.77,41.8,41.72,41.78,72158.0,32.5477,32.5711,32.5087,32.5555,72158.0
2015-10-22 14:25:00,41.78,41.83,41.77,41.78,236863.0,32.5555,32.5945,32.5477,32.5555,236863.0
2015-10-22 14:30:00,41.77,41.78,41.71,41.76,96721.0,32.5477,32.5555,32.5009,32.5399,96721.0
2015-10-22 14:35:00,41.76,41.77,41.74,41.77,228379.0,32.5399,32.5477,32.5243,32.5477,228379.0
2015-10-22 14:40:00,41.77,41.8,41.75,41.77,226030.0,32.5477,32.5711,32.5321,32.5477,226030.0
2015-10-22 14:45:00,41.77,41.79,41.69,41.79,508036.0,32.5477,32.5633,32.4854,32.5633,508036.0
2015-10-22 14:50:00,41.79,41.85,41.76,41.84,146526.0,32.5633,32.61,32.5399,32.6022,146526.0
2015-10-22 14:55:00,41.84,41.87,41.78,41.8,197542.0,32.6022,32.6256,32.5555,32.5711,197542.0
2015-10-22 15:00:00,41.8,41.83,41.76,41.83,84360.0,32.5711,32.5945,32.5399,32.5945,84360.0
2015-10-22 15:05:00,41.83,41.83,41.7,41.71,120006.0,32.5945,32.5945,32.4932,32.5009,120006.0
2015-10-22 15:10:00,41.72,41.76,41.71,41.74,235983.0,32.5087,32.5399,32.5009,32.5243,235983.0
2015-10-22 15:15:00,41.74,41.79,41.7,41.71,149044.0,32.5243,32.5633,32.4932,32.5009,149044.0
2015-10-22 15:20:00,41.7,41.77,41.69,41.73,125971.0,32.4932,32.5477,32.4854,32.5165,125971.0
2015-10-22 15:25:00,41.73,41.76,41.72,41.75,318803.0,32.5165,32.5399,32.5087,32.5321,318803.0
2015-10-22 15:30:00,41.75,41.76,41.67,41.68,237578.0,32.5321,32.5399,32.4698,32.4776,237578.0
2015-10-22 15:35:00,41.68,41.7,41.65,41.68,127419.0,32.4776,32.4932,32.4542,32.4776,127419.0
2015-10-22 15:40:00,41.67,41.68,41.61,41.68,205290.0,32.4698,32.4776,32.423,32.4776,205290.0
2015-10-22 15:45:00,41.67,41.72,41.66,41.67,194077.0,32.4698,32.5087,32.462,32.4698,194077.0
2015-10-22 15:50:00,41.67,41.68,41.6,41.64,190852.0,32.4698,32.4776,32.4152,32.4464,190852.0
2015-10-22 15:55:00,41.63,41.7,41.62,41.65,477945.0,32.4386,32.4932,32.4308,32.4542,477945.0
2015-10-23 09:30:00,42.13,42.41,41.9,41.96,27332.0,32.8282,33.0464,32.649,32.6958,27332.0
2015-10-23 09:35:00,41.96,42.0,41.77,41.88,175223.0,32.6958,32.7269,32.5477,32.6334,175223.0
2015-10-23 09:40:00,41.9,41.99,41.86,41.92,67967.0,32.649,32.7191,32.6178,32.6646,67967.0
2015-10-23 09:45:00,41.92,42.0,41.88,41.91,77322.0,32.6646,32.7269,32.6334,32.6568,77322.0
2015-10-23 09:50:00,41.92,42.08,41.91,42.01,83950.0,32.6646,32.7893,32.6568,32.7347,83950.0
2015-10-23 09:55:00,42.0,42.18,41.98,42.16,57884.0,32.7269,32.8672,32.7113,32.8516,57884.0
2015-10-23 10:00:00,42.16,42.19,42.05,42.16,54516.0,32.8516,32.875,32.7659,32.8516,54516.0
2015-10-23 10:05:00,42.15,42.21,42.1,42.18,59533.0,32.8438,32.8906,32.8048,32.8672,59533.0
2015-10-23 10:10:00,42.19,42.2,42.13,42.18,55772.0,32.875,32.8828,32.8282,32.8672,55772.0
2015-10-23 10:15:00,42.18,42.2,42.08,42.16,67252.0,32.8672,32.8828,32.7893,32.8516,67252.0
2015-10-23 10:20:00,42.16,42.24,42.14,42.18,179454.0,32.8516,32.9139,32.836,32.8672,179454.0
2015-10-23 10:25:00,42.18,42.2,42.06,42.07,72105.0,32.8672,32.8828,32.7737,32.7815,72105.0
2015-10-23 10:30:00,42.07,42.1,42.04,42.05,51806.0,32.7815,32.8048,32.7581,32.7659,51806.0
2015-10-23 10:35:00,42.06,42.08,42.02,42.05,58925.0,32.7737,32.7893,32.7425,32.7659,58925.0
2015-10-23 10:40:00,42.04,42.12,42.03,42.09,48444.0,32.7581,32.8204,32.7503,32.797,48444.0
2015-10-23 10:45:00,42.09,42.1,41.98,41.98,40656.0,32.797,32.8048,32.7113,32.7113,40656.0
2015-10-23 10:50:00,42.0,42.07,41.96,42.05,40880.0,32.7269,32.7815,32.6958,32.7659,40880.0
2015-10-23 10:55:00,42.05,42.05,42.0,42.04,35205.0,32.7659,32.7659,32.7269,32.7581,35205.0
2015-10-23 11:00:00,42.05,42.13,42.05,42.1,47993.0,32.7659,32.8282,32.7659,32.8048,47993.0
2015-10-23 11:05:00,42.1,42.18,42.08,42.14,59854.0,32.8048,32.8672,32.7893,32.836,59854.0
2015-10-23 11:10:00,42.13,42.14,41.99,42.01,52572.0,32.8282,32.836,32.7191,32.7347,52572.0
2015-10-23 11:15:00,42.01,42.01,41.95,41.95,78348.0,32.7347,32.7347,32.688,32.688,78348.0
2015-10-23 11:20:00,41.95,41.99,41.94,41.94,83966.0,32.688,32.7191,32.6802,32.6802,83966.0
2015-10-23 11:25:00,41.94,41.95,41.89,41.91,61048.0,32.6802,32.688,32.6412,32.6568,61048.0
2015-10-23 11:30:00,41.92,41.93,41.89,41.89,35374.0,32.6646,32.6724,32.6412,32.6412,35374.0
2015-10-23 11:35:00,41.89,41.92,41.88,41.91,54988.0,32.6412,32.6646,32.6334,32.6568,54988.0
2015-10-23 11:40:00,41.92,41.98,41.91,41.98,69229.0,32.6646,32.7113,32.6568,32.7113,69229.0
2015-10-23 11:45:00,41.98,41.98,41.91,41.94,82869.0,32.7113,32.7113,32.6568,32.6802,82869.0
2015-10-23 11:50:00,41.94,41.95,41.87,41.88,141273.0,32.6802,32.688,32.6256,32.6334,141273.0
2015-10-23 11:55:00,41.88,41.9,41.84,41.87,48855.0,32.6334,32.649,32.6022,32.6256,48855.0
2015-10-23 12:00:00,41.87,41.97,41.86,41.97,49472.0,32.6256,32.7035,32.6178,32.7035,49472.0
2015-10-23 12:05:00,41.97,41.97,41.89,41.96,46391.0,32.7035,32.7035,32.6412,32.6958,46391.0
2015-10-23 12:10:00,41.97,42.0,41.94,41.98,62603.0,32.7035,32.7269,32.6802,32.7113,62603.0
2015-10-23 12:15:00,41.98,42.02,41.95,42.0,73689.0,32.7113,32.7425,32.688,32.7269,73689.0
2015-10-23 12:20:00,42.01,42.07,42.0,42.01,43541.0,32.7347,32.7815,32.7269,32.7347,43541.0
2015-10-23 12:25:00,42.02,42.02,41.99,42.01,60712.0,32.7425,32.7425,32.7191,32.7347,60712.0
2015-10-23 12:30:00,42.02,42.02,41.98,42.0,52356.0,32.7425,32.7425,32.7113,32.7269,52356.0
2015-10-23 12:35:00,42.0,42.02,41.98,41.99,56131.0,32.7269,32.7425,32.7113,32.7191,56131.0
2015-10-23 12:40:00,41.99,42.0,41.96,41.98,43136.0,32.7191,32.7269,32.6958,32.7113,43136.0
2015-10-23 12:45:00,41.98,42.03,41.98,42.02,56735.0,32.7113,32.7503,32.7113,32.7425,56735.0
2015-10-23 12:50:00,42.02,42.03,41.97,42.02,114479.0,32.7425,32.7503,32.7035,32.7425,114479.0
2015-10-23 12:55:00,42.02,42.06,42.0,42.04,48673.0,32.7425,32.7737,32.7269,32.7581,48673.0
2015-10-23 13:00:00,42.04,42.04,41.97,42.01,35422.0,32.7581,32.7581,32.7035,32.7347,35422.0
2015-10-23 13:05:00,42.01,42.01,41.96,41.98,24340.0,32.7347,32.7347,32.6958,32.7113,24340.0
2015-10-23 13:10:00,41.98,41.99,41.94,41.98,35035.0,32.7113,32.7191,32.6802,32.7113,35035.0
2015-10-23 13:15:00,41.98,41.98,41.92,41.96,38993.0,32.7113,32.7113,32.6646,32.6958,38993.0
2015-10-23 13:20:00,41.96,41.99,41.91,41.95,54731.0,32.6958,32.7191,32.6568,32.688,54731.0
2015-10-23 13:25:00,41.96,42.0,41.94,41.96,43167.0,32.6958,32.7269,32.6802,32.6958,43167.0
2015-10-23 13:30:00,41.96,42.02,41.91,41.96,47334.0,32.6958,32.7425,32.6568,32.6958,47334.0
2015-10-23 13:35:00,41.97,42.01,41.93,42.0,59105.0,32.7035,32.7347,32.6724,32.7269,59105.0
2015-10-23 13:40:00,41.99,42.02,41.95,42.01,61077.0,32.7191,32.7425,32.688,32.7347,61077.0
2015-10-23 13:45:00,42.01,42.05,42.0,42.04,38539.0,32.7347,32.7659,32.7269,32.7581,38539.0
2015-10-23 13:50:00,42.04,42.05,42.02,42.02,51166.0,32.7581,32.7659,32.7425,32.7425,51166.0
2015-10-23 13:55:00,42.03,42.04,41.99,42.02,109520.0,32.7503,32.7581,32.7191,32.7425,109520.0
2015-10-23 14:00:00,42.02,42.12,42.0,42.12,59284.0,32.7425,32.8204,32.7269,32.8204,59284.0
2015-10-23 14:05:00,42.12,42.13,42.05,42.08,28453.0,32.8204,32.8282,32.7659,32.7893,28453.0
2015-10-23 14:10:00,42.08,42.1,42.01,42.02,68199.0,32.7893,32.8048,32.7347,32.7425,68199.0
2015-10-23 14:15:00,42.02,42.11,42.02,42.08,64055.0,32.7425,32.8126,32.7425,32.7893,64055.0
2015-10-23 14:20:00,42.08,42.12,42.06,42.12,40100.0,32.7893,32.8204,32.7737,32.8204,40100.0
2015-10-23 14:25:00,42.12,42.14,42.1,42.1,65438.0,32.8204,32.836,32.8048,32.8048,65438.0
2015-10-23 14:30:00,42.1,42.12,42.09,42.11,20324.0,32.8048,32.8204,32.797,32.8126,20324.0
2015-10-23 14:35:00,42.12,42.15,42.11,42.14,39161.0,32.8204,32.8438,32.8126,32.836,39161.0
2015-10-23 14:40:00,42.14,42.19,42.13,42.16,55762.0,32.836,32.875,32.8282,32.8516,55762.0
2015-10-23 14:45:00,42.15,42.19,42.13,42.19,67646.0,32.8438,32.875,32.8282,32.875,67646.0
2015-10-23 14:50:00,42.2,42.22,42.16,42.17,60713.0,32.8828,32.8983,32.8516,32.8594,60713.0
2015-10-23 14:55:00,42.17,42.19,42.15,42.16,52367.0,32.8594,32.875,32.8438,32.8516,52367.0
2015-10-23 15:00:00,42.15,42.22,42.14,42.19,41083.0,32.8438,32.8983,32.836,32.875,41083.0
2015-10-23 15:05:00,42.19,42.2,42.12,42.19,62386.0,32.875,32.8828,32.8204,32.875,62386.0
2015-10-23 15:10:00,42.2,42.27,42.17,42.22,81995.0,32.8828,32.9373,32.8594,32.8983,81995.0
2015-10-23 15:15:00,42.22,42.26,42.22,42.24,79342.0,32.8983,32.9295,32.8983,32.9139,79342.0
2015-10-23 15:20:00,42.23,42.25,42.21,42.22,52159.0,32.9061,32.9217,32.8906,32.8983,52159.0
2015-10-23 15:25:00,42.23,42.25,42.21,42.24,69280.0,32.9061,32.9217,32.8906,32.9139,69280.0
2015-10-23 15:30:00,42.24,42.26,42.22,42.23,66641.0,32.9139,32.9295,32.8983,32.9061,66641.0
2015-10-23 15:35:00,42.23,42.26,42.21,42.25,64684.0,32.9061,32.9295,32.8906,32.9217,64684.0
2015-10-23 15:40:00,42.25,42.28,42.24,42.26,81457.0,32.9217,32.9451,32.9139,32.9295,81457.0
2015-10-23 15:45:00,42.26,42.29,42.23,42.25,100609.0,32.9295,32.9529,32.9061,32.9217,100609.0
2015-10-23 15:50:00,42.24,42.26,42.22,42.26,105206.0,32.9139,32.9295,32.8983,32.9295,105206.0
2015-10-23 15:55:00,42.26,42.28,42.24,42.25,251044.0,32.9295,32.9451,32.9139,32.9217,251044.0
2015-10-26 09:30:00,42.17,42.35,42.15,42.29,72217.0,32.8594,32.9996,32.8438,32.9529,72217.0
2015-10-26 09:35:00,42.29,42.4,42.27,42.27,51490.0,32.9529,33.0386,32.9373,32.9373,51490.0
2015-10-26 09:40:00,42.25,42.31,42.19,42.26,61319.0,32.9217,32.9685,32.875,32.9295,61319.0
2015-10-26 09:45:00,42.26,42.28,42.19,42.2,59804.0,32.9295,32.9451,32.875,32.8828,59804.0
2015-10-26 09:50:00,42.19,42.21,42.13,42.17,38012.0,32.875,32.8906,32.8282,32.8594,38012.0
2015-10-26 09:55:00,42.17,42.22,42.16,42.2,46604.0,32.8594,32.8983,32.8516,32.8828,46604.0
2015-10-26 10:00:00,42.19,42.19,42.09,42.14,61764.0,32.875,32.875,32.797,32.836,61764.0
2015-10-26 10:05:00,42.14,42.19,42.12,42.14,33992.0,32.836,32.875,32.8204,32.836,33992.0
2015-10-26 10:10:00,42.14,42.18,42.11,42.13,51476.0,32.836,32.8672,32.8126,32.8282,51476.0
2015-10-26 10:15:00,42.12,42.19,42.11,42.17,45902.0,32.8204,32.875,32.8126,32.8594,45902.0
2015-10-26 10:20:00,42.18,42.24,42.13,42.13,49405.0,32.8672,32.9139,32.8282,32.8282,49405.0
2015-10-26 10:25:00,42.14,42.2,42.13,42.15,44658.0,32.836,32.8828,32.8282,32.8438,44658.0
2015-10-26 10:30:00,42.15,42.17,42.07,42.09,58729.0,32.8438,32.8594,32.7815,32.797,58729.0
2015-10-26 10:35:00,42.09,42.13,42.06,42.06,34735.0,32.797,32.8282,32.7737,32.7737,34735.0
2015-10-26 10:40:00,42.07,42.09,41.97,42.0,42958.0,32.7815,32.797,32.7035,32.7269,42958.0
2015-10-26 10:45:00,41.99,42.04,41.98,41.99,30810.0,32.7191,32.7581,32.7113,32.7191,30810.0
2015-10-26 10:50:00,41.99,42.02,41.95,41.97,65364.0,32.7191,32.7425,32.688,32.7035,65364.0
2015-10-26 10:55:00,41.98,41.99,41.93,41.93,155012.0,32.7113,32.7191,32.6724,32.6724,155012.0
2015-10-26 11:00:00,41.94,41.99,41.92,41.98,84747.0,32.6802,32.7191,32.6646,32.7113,84747.0
2015-10-26 11:05:00,41.98,41.98,41.91,41.94,74833.0,32.7113,32.7113,32.6568,32.6802,74833.0
2015-10-26 11:10:00,41.94,41.97,41.92,41.96,35473.0,32.6802,32.7035,32.6646,32.6958,35473.0
2015-10-26 11:15:00,41.96,41.96,41.89,41.89,31328.0,32.6958,32.6958,32.6412,32.6412,31328.0
2015-10-26 11:20:00,41.89,41.95,41.88,41.94,38565.0,32.6412,32.688,32.6334,32.6802,38565.0
2015-10-26 11:25:00,41.94,41.98,41.91,41.96,38419.0,32.6802,32.7113,32.6568,32.6958,38419.0
2015-10-26 11:30:00,41.97,42.0,41.95,41.99,66679.0,32.7035,32.7269,32.688,32.7191,66679.0
2015-10-26 11:35:00,41.99,42.02,41.98,41.98,32285.0,32.7191,32.7425,32.7113,32.7113,32285.0
2015-10-26 11:40:00,41.98,42.01,41.98,42.01,26423.0,32.7113,32.7347,32.7113,32.7347,26423.0
2015-10-26 11:45:00,42.01,42.04,41.99,41.99,40104.0,32.7347,32.7581,32.7191,32.7191,40104.0
2015-10-26 11:50:00,42.0,42.03,41.99,42.01,35651.0,32.7269,32.7503,32.7191,32.7347,35651.0
2015-10-26 11:55:00,42.01,42.03,41.99,42.0,28219.0,32.7347,32.7503,32.7191,32.7269,28219.0
2015-10-26 12:00:00,42.0,42.02,41.96,41.97,109721.0,32.7269,32.7425,32.6958,32.7035,109721.0
2015-10-26 12:05:00,41.98,41.99,41.94,41.95,30656.0,32.7113,32.7191,32.6802,32.688,30656.0
2015-10-26 12:10:00,41.95,41.97,41.94,41.96,27615.0,32.688,32.7035,32.6802,32.6958,27615.0
2015-10-26 12:15:00,41.96,41.97,41.87,41.93,68612.0,32.6958,32.7035,32.6256,32.6724,68612.0
2015-10-26 12:20:00,41.93,41.96,41.9,41.96,40045.0,32.6724,32.6958,32.649,32.6958,40045.0
2015-10-26 12:25:00,41.97,41.98,41.95,41.97,22124.0,32.7035,32.7113,32.688,32.7035,22124.0
2015-10-26 12:30:00,41.96,41.97,41.93,41.93,19717.0,32.6958,32.7035,32.6724,32.6724,19717.0
2015-10-26 12:35:00,41.94,41.94,41.91,41.91,29105.0,32.6802,32.6802,32.6568,32.6568,29105.0
2015-10-26 12:40:00,41.91,41.97,41.9,41.95,20849.0,32.6568,32.7035,32.649,32.688,20849.0
2015-10-26 12:45:00,41.96,42.01,41.94,42.01,32624.0,32.6958,32.7347,32.6802,32.7347,32624.0
2015-10-26 12:50:00,42.02,42.03,41.99,42.02,32553.0,32.7425,32.7503,32.7191,32.7425,32553.0
2015-10-26 12:55:00,42.03,42.03,41.96,41.98,35035.0,32.7503,32.7503,32.6958,32.7113,35035.0
2015-10-26 13:00:00,41.98,41.99,41.95,41.96,19520.0,32.7113,32.7191,32.688,32.6958,19520.0
2015-10-26 13:05:00,41.96,41.98,41.9,41.9,25347.0,32.6958,32.7113,32.649,32.649,25347.0
2015-10-26 13:10:00,41.91,41.92,41.9,41.92,32364.0,32.6568,32.6646,32.649,32.6646,32364.0
2015-10-26 13:15:00,41.92,41.93,41.91,41.93,22490.0,32.6646,32.6724,32.6568,32.6724,22490.0
2015-10-26 13:20:00,41.93,41.93,41.9,41.91,28023.0,32.6724,32.6724,32.649,32.6568,28023.0
2015-10-26 13:25:00,41.91,41.96,41.9,41.96,35909.0,32.6568,32.6958,32.649,32.6958,35909.0
2015-10-26 13:30:00,41.97,42.0,41.97,42.0,26090.0,32.7035,32.7269,32.7035,32.7269,26090.0
2015-10-26 13:35:00,42.0,42.02,41.97,41.99,25378.0,32.7269,32.7425,32.7035,32.7191,25378.0
2015-10-26 13:40:00,41.99,42.01,41.98,42.01,26645.0,32.7191,32.7347,32.7113,32.7347,26645.0
2015-10-26 13:45:00,42.02,42.02,41.98,42.01,32584.0,32.7425,32.7425,32.7113,32.7347,32584.0
2015-10-26 13:50:00,42.02,42.02,41.96,41.97,45986.0,32.7425,32.7425,32.6958,32.7035,45986.0
2015-10-26 13:55:00,41.96,41.99,41.95,41.96,20864.0,32.6958,32.7191,32.688,32.6958,20864.0
2015-10-26 14:00:00,41.96,41.98,41.96,41.97,40859.0,32.6958,32.7113,32.6958,32.7035,40859.0
2015-10-26 14:05:00,41.98,42.04,41.97,42.04,27997.0,32.7113,32.7581,32.7035,32.7581,27997.0
2015-10-26 14:10:00,42.04,42.05,41.96,41.96,79726.0,32.7581,32.7659,32.6958,32.6958,79726.0
2015-10-26 14:15:00,41.96,41.98,41.95,41.95,26351.0,32.6958,32.7113,32.688,32.688,26351.0
2015-10-26 14:20:00,41.95,41.96,41.92,41.95,39223.0,32.688,32.6958,32.6646,32.688,39223.0
2015-10-26 14:25:00,41.95,41.95,41.9,41.9,39259.0,32.688,32.688,32.649,32.649,39259.0
2015-10-26 14:30:00,41.91,41.96,41.9,41.93,35911.0,32.6568,32.6958,32.649,32.6724,35911.0
2015-10-26 14:35:00,41.93,41.93,41.88,41.89,26381.0,32.6724,32.6724,32.6334,32.6412,26381.0
2015-10-26 14:40:00,41.89,41.92,41.88,41.88,51049.0,32.6412,32.6646,32.6334,32.6334,51049.0
2015-10-26 14:45:00,41.89,41.95,41.88,41.94,59101.0,32.6412,32.688,32.6334,32.6802,59101.0
2015-10-26 14:50:00,41.94,41.95,41.9,41.9,74640.0,32.6802,32.688,32.649,32.649,74640.0
2015-10-26 14:55:00,41.91,41.91,41.88,41.91,46101.0,32.6568,32.6568,32.6334,32.6568,46101.0
2015-10-26 15:00:00,41.9,41.95,41.9,41.95,41071.0,32.649,32.688,32.649,32.688,41071.0
2015-10-26 15:05:00,41.95,41.95,41.91,41.94,48978.0,32.688,32.688,32.6568,32.6802,48978.0
2015-10-26 15:10:00,41.94,41.94,41.89,41.91,60572.0,32.6802,32.6802,32.6412,32.6568,60572.0
2015-10-26 15:15:00,41.91,41.93,41.88,41.9,80048.0,32.6568,32.6724,32.6334,32.649,80048.0
2015-10-26 15:20:00,41.9,41.92,41.87,41.89,54565.0,32.649,32.6646,32.6256,32.6412,54565.0
2015-10-26 15:25:00,41.89,41.9,41.86,41.88,89134.0,32.6412,32.649,32.6178,32.6334,89134.0
2015-10-26 15:30:00,41.88,41.91,41.88,41.89,92900.0,32.6334,32.6568,32.6334,32.6412,92900.0
2015-10-26 15:35:00,41.89,41.9,41.87,41.88,89543.0,32.6412,32.649,32.6256,32.6334,89543.0
2015-10-26 15:40:00,41.87,41.9,41.86,41.89,177661.0,32.6256,32.649,32.6178,32.6412,177661.0
2015-10-26 15:45:00,41.89,41.91,41.88,41.89,137816.0,32.6412,32.6568,32.6334,32.6412,137816.0
2015-10-26 15:50:00,41.89,41.9,41.88,41.9,151632.0,32.6412,32.649,32.6334,32.649,151632.0
2015-10-26 15:55:00,41.9,41.91,41.87,41.88,461352.0,32.649,32.6568,32.6256,32.6334,461352.0
2015-10-27 09:30:00,41.56,41.74,41.45,41.51,89831.0,32.3841,32.5243,32.2984,32.3451,89831.0
2015-10-27 09:35:00,41.5,41.57,41.45,41.47,52923.0,32.3373,32.3919,32.2984,32.3139,52923.0
2015-10-27 09:40:00,41.47,41.63,41.43,41.57,67516.0,32.3139,32.4386,32.2828,32.3919,67516.0
2015-10-27 09:45:00,41.57,41.57,41.49,41.55,68213.0,32.3919,32.3919,32.3295,32.3763,68213.0
2015-10-27 09:50:00,41.55,41.59,41.54,41.59,102123.0,32.3763,32.4074,32.3685,32.4074,102123.0
2015-10-27 09:55:00,41.59,41.6,41.52,41.52,68359.0,32.4074,32.4152,32.3529,32.3529,68359.0
2015-10-27 10:00:00,41.52,41.55,41.45,41.55,42712.0,32.3529,32.3763,32.2984,32.3763,42712.0
2015-10-27 10:05:00,41.55,41.55,41.49,41.53,62058.0,32.3763,32.3763,32.3295,32.3607,62058.0
2015-10-27 10:10:00,41.53,41.54,41.42,41.46,74515.0,32.3607,32.3685,32.275,32.3061,74515.0
2015-10-27 10:15:00,41.46,41.49,41.43,41.43,83547.0,32.3061,32.3295,32.2828,32.2828,83547.0
2015-10-27 10:20:00,41.43,41.43,41.32,41.36,92265.0,32.2828,32.2828,32.1971,32.2282,92265.0
2015-10-27 10:25:00,41.37,41.39,41.3,41.38,85744.0,32.236,32.2516,32.1815,32.2438,85744.0
2015-10-27 10:30:00,41.38,41.39,41.3,41.31,53523.0,32.2438,32.2516,32.1815,32.1893,53523.0
2015-10-27 10:35:00,41.32,41.36,41.32,41.35,69225.0,32.1971,32.2282,32.1971,32.2204,69225.0
2015-10-27 10:40:00,41.36,41.41,41.34,41.41,110245.0,32.2282,32.2672,32.2126,32.2672,110245.0
2015-10-27 10:45:00,41.41,41.43,41.39,41.39,111777.0,32.2672,32.2828,32.2516,32.2516,111777.0
2015-10-27 10:50:00,41.39,41.4,41.36,41.38,113428.0,32.2516,32.2594,32.2282,32.2438,113428.0
2015-10-27 10:55:00,41.39,41.46,41.38,41.44,46535.0,32.2516,32.3061,32.2438,32.2906,46535.0
2015-10-27 11:00:00,41.44,41.52,41.38,41.48,133129.0,32.2906,32.3529,32.2438,32.3217,133129.0
2015-10-27 11:05:00,41.48,41.49,41.43,41.43,59437.0,32.3217,32.3295,32.2828,32.2828,59437.0
2015-10-27 11:10:00,41.43,41.46,41.42,41.45,60413.0,32.2828,32.3061,32.275,32.2984,60413.0
2015-10-27 11:15:00,41.44,41.45,41.4,41.45,45903.0,32.2906,32.2984,32.2594,32.2984,45903.0
2015-10-27 11:20:00,41.45,41.51,41.42,41.51,151129.0,32.2984,32.3451,32.275,32.3451,151129.0
2015-10-27 11:25:00,41.5,41.51,41.44,41.46,37547.0,32.3373,32.3451,32.2906,32.3061,37547.0
2015-10-27 11:30:00,41.47,41.51,41.46,41.46,54784.0,32.3139,32.3451,32.3061,32.3061,54784.0
2015-10-27 11:35:00,41.46,41.5,41.44,41.48,49381.0,32.3061,32.3373,32.2906,32.3217,49381.0
2015-10-27 11:40:00,41.48,41.56,41.46,41.56,64833.0,32.3217,32.3841,32.3061,32.3841,64833.0
2015-10-27 11:45:00,41.56,41.58,41.53,41.57,53801.0,32.3841,32.3997,32.3607,32.3919,53801.0
2015-10-27 11:50:00,41.58,41.58,41.43,41.43,144596.0,32.3997,32.3997,32.2828,32.2828,144596.0
2015-10-27 11:55:00,41.43,41.47,41.41,41.46,68343.0,32.2828,32.3139,32.2672,32.3061,68343.0
2015-10-27 12:00:00,41.46,41.49,41.41,41.45,57657.0,32.3061,32.3295,32.2672,32.2984,57657.0
2015-10-27 12:05:00,41.44,41.46,41.39,41.41,42322.0,32.2906,32.3061,32.2516,32.2672,42322.0
2015-10-27 12:10:00,41.43,41.46,41.41,41.45,115087.0,32.2828,32.3061,32.2672,32.2984,115087.0
2015-10-27 12:15:00,41.45,41.47,41.43,41.45,42682.0,32.2984,32.3139,32.2828,32.2984,42682.0
2015-10-27 12:20:00,41.45,41.53,41.45,41.52,29782.0,32.2984,32.3607,32.2984,32.3529,29782.0
2015-10-27 12:25:00,41.52,41.55,41.49,41.5,34535.0,32.3529,32.3763,32.3295,32.3373,34535.0
2015-10-27 12:30:00,41.51,41.56,41.51,41.52,50030.0,32.3451,32.3841,32.3451,32.3529,50030.0
2015-10-27 12:35:00,41.52,41.59,41.51,41.58,27125.0,32.3529,32.4074,32.3451,32.3997,27125.0
2015-10-27 12:40:00,41.58,41.64,41.55,41.63,43624.0,32.3997,32.4464,32.3763,32.4386,43624.0
2015-10-27 12:45:00,41.62,41.66,41.61,41.62,30491.0,32.4308,32.462,32.423,32.4308,30491.0
2015-10-27 12:50:00,41.63,41.63,41.6,41.6,34324.0,32.4386,32.4386,32.4152,32.4152,34324.0
2015-10-27 12:55:00,41.6,41.6,41.5,41.51,60547.0,32.4152,32.4152,32.3373,32.3451,60547.0
2015-10-27 13:00:00,41.5,41.51,41.39,41.39,34478.0,32.3373,32.3451,32.2516,32.2516,34478.0
2015-10-27 13:05:00,41.39,41.49,41.36,41.49,57624.0,32.2516,32.3295,32.2282,32.3295,57624.0
2015-10-27 13:10:00,41.49,41.5,41.46,41.48,31325.0,32.3295,32.3373,32.3061,32.3217,31325.0
2015-10-27 13:15:00,41.47,41.49,41.44,41.46,35033.0,32.3139,32.3295,32.2906,32.3061,35033.0
2015-10-27 13:20:00,41.46,41.47,41.44,41.46,32532.0,32.3061,32.3139,32.2906,32.3061,32532.0
2015-10-27 13:25:00,41.46,41.47,41.44,41.46,33198.0,32.3061,32.3139,32.2906,32.3061,33198.0
2015-10-27 13:30:00,41.47,41.5,41.44,41.49,38191.0,32.3139,32.3373,32.2906,32.3295,38191.0
2015-10-27 13:35:00,41.5,41.51,41.47,41.48,33257.0,32.3373,32.3451,32.3139,32.3217,33257.0
2015-10-27 13:40:00,41.48,41.48,41.44,41.46,42366.0,32.3217,32.3217,32.2906,32.3061,42366.0
2015-10-27 13:45:00,41.46,41.47,41.43,41.45,49183.0,32.3061,32.3139,32.2828,32.2984,49183.0
2015-10-27 13:50:00,41.45,41.47,41.43,41.46,87914.0,32.2984,32.3139,32.2828,32.3061,87914.0
2015-10-27 13:55:00,41.47,41.51,41.46,41.51,30038.0,32.3139,32.3451,32.3061,32.3451,30038.0
2015-10-27 14:00:00,41.5,41.55,41.5,41.54,40755.0,32.3373,32.3763,32.3373,32.3685,40755.0
2015-10-27 14:05:00,41.54,41.58,41.5,41.51,60261.0,32.3685,32.3997,32.3373,32.3451,60261.0
2015-10-27 14:10:00,41.5,41.52,41.47,41.49,67023.0,32.3373,32.3529,32.3139,32.3295,67023.0
2015-10-27 14:15:00,41.5,41.51,41.45,41.46,78770.0,32.3373,32.3451,32.2984,32.3061,78770.0
2015-10-27 14:20:00,41.46,41.51,41.45,41.5,36053.0,32.3061,32.3451,32.2984,32.3373,36053.0
2015-10-27 14:25:00,41.49,41.52,41.48,41.51,26116.0,32.3295,32.3529,32.3217,32.3451,26116.0
2015-10-27 14:30:00,41.52,41.52,41.47,41.48,31394.0,32.3529,32.3529,32.3139,32.3217,31394.0
2015-10-27 14:35:00,41.48,41.56,41.46,41.55,41610.0,32.3217,32.3841,32.3061,32.3763,41610.0
2015-10-27 14:40:00,41.55,41.56,41.5,41.5,43918.0,32.3763,32.3841,32.3373,32.3373,43918.0
2015-10-27 14:45:00,41.5,41.5,41.44,41.48,68182.0,32.3373,32.3373,32.2906,32.3217,68182.0
2015-10-27 14:50:00,41.48,41.51,41.45,41.51,74337.0,32.3217,32.3451,32.2984,32.3451,74337.0
2015-10-27 14:55:00,41.51,41.58,41.5,41.51,39686.0,32.3451,32.3997,32.3373,32.3451,39686.0
2015-10-27 15:00:00,41.51,41.53,41.49,41.51,50961.0,32.3451,32.3607,32.3295,32.3451,50961.0
2015-10-27 15:05:00,41.51,41.55,41.5,41.55,37737.0,32.3451,32.3763,32.3373,32.3763,37737.0
2015-10-27 15:10:00,41.54,41.59,41.54,41.59,50633.0,32.3685,32.4074,32.3685,32.4074,50633.0
2015-10-27 15:15:00,41.58,41.63,41.56,41.59,96392.0,32.3997,32.4386,32.3841,32.4074,96392.0
2015-10-27 15:20:00,41.58,41.66,41.57,41.64,89963.0,32.3997,32.462,32.3919,32.4464,89963.0
2015-10-27 15:25:00,41.64,41.69,41.63,41.65,71589.0,32.4464,32.4854,32.4386,32.4542,71589.0
2015-10-27 15:30:00,41.66,41.69,41.64,41.69,103558.0,32.462,32.4854,32.4464,32.4854,103558.0
2015-10-27 15:35:00,41.69,41.69,41.62,41.63,85587.0,32.4854,32.4854,32.4308,32.4386,85587.0
2015-10-27 15:40:00,41.64,41.7,41.63,41.66,79674.0,32.4464,32.4932,32.4386,32.462,79674.0
2015-10-27 15:45:00,41.67,41.69,41.67,41.68,69168.0,32.4698,32.4854,32.4698,32.4776,69168.0
2015-10-27 15:50:00,41.68,41.69,41.66,41.66,114187.0,32.4776,32.4854,32.462,32.462,114187.0
2015-10-27 15:55:00,41.67,41.73,41.66,41.73,182218.0,32.4698,32.5165,32.462,32.5165,182218.0
2015-10-28 09:30:00,41.83,41.91,41.76,41.8,57503.0,32.5945,32.6568,32.5399,32.5711,57503.0
2015-10-28 09:35:00,41.79,41.82,41.75,41.8,42758.0,32.5633,32.5867,32.5321,32.5711,42758.0
2015-10-28 09:40:00,41.8,41.92,41.78,41.84,30593.0,32.5711,32.6646,32.5555,32.6022,30593.0
2015-10-28 09:45:00,41.85,41.89,41.84,41.86,31851.0,32.61,32.6412,32.6022,32.6178,31851.0
2015-10-28 09:50:00,41.86,41.92,41.84,41.92,47270.0,32.6178,32.6646,32.6022,32.6646,47270.0
2015-10-28 09:55:00,41.93,41.99,41.91,41.98,69018.0,32.6724,32.7191,32.6568,32.7113,69018.0
2015-10-28 10:00:00,41.99,42.03,41.97,42.02,45762.0,32.7191,32.7503,32.7035,32.7425,45762.0
2015-10-28 10:05:00,42.02,42.06,41.98,42.0,35095.0,32.7425,32.7737,32.7113,32.7269,35095.0
2015-10-28 10:10:00,42.0,42.05,41.99,41.99,32887.0,32.7269,32.7659,32.7191,32.7191,32887.0
2015-10-28 10:15:00,41.99,42.02,41.97,41.98,46096.0,32.7191,32.7425,32.7035,32.7113,46096.0
2015-10-28 10:20:00,41.99,42.02,41.95,41.95,32859.0,32.7191,32.7425,32.688,32.688,32859.0
2015-10-28 10:25:00,41.95,41.96,41.92,41.94,66316.0,32.688,32.6958,32.6646,32.6802,66316.0
2015-10-28 10:30:00,41.93,42.01,41.93,41.95,41131.0,32.6724,32.7347,32.6724,32.688,41131.0
2015-10-28 10:35:00,41.94,42.0,41.93,41.94,61062.0,32.6802,32.7269,32.6724,32.6802,61062.0
2015-10-28 10:40:00,41.94,42.02,41.94,42.02,52921.0,32.6802,32.7425,32.6802,32.7425,52921.0
2015-10-28 10:45:00,42.02,42.13,42.02,42.09,34480.0,32.7425,32.8282,32.7425,32.797,34480.0
2015-10-28 10:50:00,42.09,42.13,42.07,42.08,40591.0,32.797,32.8282,32.7815,32.7893,40591.0
2015-10-28 10:55:00,42.08,42.17,42.07,42.16,32532.0,32.7893,32.8594,32.7815,32.8516,32532.0
2015-10-28 11:00:00,42.16,42.16,42.1,42.13,29413.0,32.8516,32.8516,32.8048,32.8282,29413.0
2015-10-28 11:05:00,42.13,42.14,42.05,42.06,37898.0,32.8282,32.836,32.7659,32.7737,37898.0
2015-10-28 11:10:00,42.07,42.12,42.07,42.08,48074.0,32.7815,32.8204,32.7815,32.7893,48074.0
2015-10-28 11:15:00,42.08,42.08,42.03,42.03,47684.0,32.7893,32.7893,32.7503,32.7503,47684.0
2015-10-28 11:20:00,42.03,42.03,42.0,42.03,31248.0,32.7503,32.7503,32.7269,32.7503,31248.0
2015-10-28 11:25:00,42.03,42.09,42.02,42.05,33718.0,32.7503,32.797,32.7425,32.7659,33718.0
2015-10-28 11:30:00,42.05,42.07,42.02,42.06,37929.0,32.7659,32.7815,32.7425,32.7737,37929.0
2015-10-28 11:35:00,42.06,42.1,42.0,42.01,86543.0,32.7737,32.8048,32.7269,32.7347,86543.0
2015-10-28 11:40:00,42.01,42.09,42.0,42.06,111980.0,32.7347,32.797,32.7269,32.7737,111980.0
2015-10-28 11:45:00,42.05,42.09,42.03,42.05,79246.0,32.7659,32.797,32.7503,32.7659,79246.0
2015-10-28 11:50:00,42.05,42.1,42.03,42.09,139580.0,32.7659,32.8048,32.7503,32.797,139580.0
2015-10-28 11:55:00,42.09,42.15,42.06,42.13,81168.0,32.797,32.8438,32.7737,32.8282,81168.0
2015-10-28 12:00:00,42.12,42.13,42.08,42.1,60686.0,32.8204,32.8282,32.7893,32.8048,60686.0
2015-10-28 12:05:00,42.1,42.11,42.05,42.05,85518.0,32.8048,32.8126,32.7659,32.7659,85518.0
2015-10-28 12:10:00,42.05,42.14,42.03,42.14,21372.0,32.7659,32.836,32.7503,32.836,21372.0
2015-10-28 12:15:00,42.13,42.13,42.1,42.11,22697.0,32.8282,32.8282,32.8048,32.8126,22697.0
2015-10-28 12:20:00,42.1,42.13,42.09,42.11,33848.0,32.8048,32.8282,32.797,32.8126,33848.0
2015-10-28 12:25:00,42.1,42.14,42.08,42.14,83633.0,32.8048,32.836,32.7893,32.836,83633.0
2015-10-28 12:30:00,42.14,42.15,42.1,42.1,12466.0,32.836,32.8438,32.8048,32.8048,12466.0
2015-10-28 12:35:00,42.1,42.12,42.09,42.1,36554.0,32.8048,32.8204,32.797,32.8048,36554.0
2015-10-28 12:40:00,42.1,42.11,42.08,42.08,67815.0,32.8048,32.8126,32.7893,32.7893,67815.0
2015-10-28 12:45:00,42.08,42.11,42.06,42.11,28260.0,32.7893,32.8126,32.7737,32.8126,28260.0
2015-10-28 12:50:00,42.11,42.12,42.1,42.11,12782.0,32.8126,32.8204,32.8048,32.8126,12782.0
2015-10-28 12:55:00,42.11,42.12,42.09,42.09,26326.0,32.8126,32.8204,32.797,32.797,26326.0
2015-10-28 13:00:00,42.1,42.15,42.09,42.15,38724.0,32.8048,32.8438,32.797,32.8438,38724.0
2015-10-28 13:05:00,42.14,42.16,42.12,42.14,34303.0,32.836,32.8516,32.8204,32.836,34303.0
2015-10-28 13:10:00,42.14,42.17,42.13,42.15,28212.0,32.836,32.8594,32.8282,32.8438,28212.0
2015-10-28 13:15:00,42.15,42.21,42.14,42.19,41387.0,32.8438,32.8906,32.836,32.875,41387.0
2015-10-28 13:20:00,42.18,42.21,42.16,42.19,45397.0,32.8672,32.8906,32.8516,32.875,45397.0
2015-10-28 13:25:00,42.19,42.22,42.18,42.2,54263.0,32.875,32.8983,32.8672,32.8828,54263.0
2015-10-28 13:30:00,42.21,42.22,42.19,42.21,28408.0,32.8906,32.8983,32.875,32.8906,28408.0
2015-10-28 13:35:00,42.22,42.26,42.19,42.26,27258.0,32.8983,32.9295,32.875,32.9295,27258.0
2015-10-28 13:40:00,42.26,42.33,42.25,42.32,51902.0,32.9295,32.9841,32.9217,32.9763,51902.0
2015-10-28 13:45:00,42.32,42.33,42.28,42.29,60353.0,32.9763,32.9841,32.9451,32.9529,60353.0
2015-10-28 13:50:00,42.28,42.31,42.27,42.3,63756.0,32.9451,32.9685,32.9373,32.9607,63756.0
2015-10-28 13:55:00,42.3,42.43,42.29,42.41,84552.0,32.9607,33.062,32.9529,33.0464,84552.0
2015-10-28 14:00:00,42.42,42.54,42.34,42.45,292446.0,33.0542,33.1477,32.9919,33.0776,292446.0
2015-10-28 14:05:00,42.44,42.56,42.38,42.55,563073.0,33.0698,33.1633,33.023,33.1555,563073.0
2015-10-28 14:10:00,42.55,42.71,42.48,42.51,448466.0,33.1555,33.2802,33.1009,33.1243,448466.0
2015-10-28 14:15:00,42.51,42.55,42.46,42.48,68533.0,33.1243,33.1555,33.0854,33.1009,68533.0
2015-10-28 14:20:00,42.49,42.63,42.46,42.62,385926.0,33.1087,33.2178,33.0854,33.21,385926.0
2015-10-28 14:25:00,42.62,42.73,42.59,42.73,89900.0,33.21,33.2957,33.1867,33.2957,89900.0
2015-10-28 14:30:00,42.72,42.74,42.53,42.57,99677.0,33.288,33.3035,33.1399,33.1711,99677.0
2015-10-28 14:35:00,42.56,42.71,42.5,42.7,118765.0,33.1633,33.2802,33.1165,33.2724,118765.0
2015-10-28 14:40:00,42.71,42.89,42.7,42.85,189475.0,33.2802,33.4204,33.2724,33.3893,189475.0
2015-10-28 14:45:00,42.84,42.94,42.81,42.9,90899.0,33.3815,33.4594,33.3581,33.4282,90899.0
2015-10-28 14:50:00,42.9,43.04,42.87,43.0,144935.0,33.4282,33.5373,33.4048,33.5061,144935.0
2015-10-28 14:55:00,42.99,43.01,42.94,42.99,115515.0,33.4983,33.5139,33.4594,33.4983,115515.0
2015-10-28 15:00:00,42.99,43.06,42.95,43.02,132950.0,33.4983,33.5529,33.4672,33.5217,132950.0
2015-10-28 15:05:00,43.03,43.17,43.01,43.08,165681.0,33.5295,33.6386,33.5139,33.5685,165681.0
2015-10-28 15:10:00,43.07,43.07,42.96,43.0,172279.0,33.5607,33.5607,33.475,33.5061,172279.0
2015-10-28 15:15:00,43.0,43.05,42.89,42.89,261305.0,33.5061,33.5451,33.4204,33.4204,261305.0
2015-10-28 15:20:00,42.9,42.9,42.85,42.89,199158.0,33.4282,33.4282,33.3893,33.4204,199158.0
2015-10-28 15:25:00,42.9,43.02,42.89,43.01,122701.0,33.4282,33.5217,33.4204,33.5139,122701.0
2015-10-28 15:30:00,43.01,43.06,42.92,42.93,146191.0,33.5139,33.5529,33.4438,33.4516,146191.0
2015-10-28 15:35:00,42.92,43.04,42.92,43.03,106638.0,33.4438,33.5373,33.4438,33.5295,106638.0
2015-10-28 15:40:00,43.02,43.04,42.98,43.02,110677.0,33.5217,33.5373,33.4905,33.5217,110677.0
2015-10-28 15:45:00,43.03,43.07,43.0,43.01,136466.0,33.5295,33.5607,33.5061,33.5139,136466.0
2015-10-28 15:50:00,43.01,43.02,42.97,43.01,156202.0,33.5139,33.5217,33.4828,33.5139,156202.0
2015-10-28 15:55:00,43.01,43.08,43.01,43.08,381717.0,33.5139,33.5685,33.5139,33.5685,381717.0
2015-10-29 09:30:00,42.89,43.04,42.79,42.93,86257.0,33.5543,33.6716,33.476,33.5856,86257.0
2015-10-29 09:35:00,42.94,43.04,42.92,42.98,57116.0,33.5934,33.6716,33.5777,33.6247,57116.0
2015-10-29 09:40:00,43.0,43.14,42.95,43.12,77664.0,33.6403,33.7498,33.6012,33.7342,77664.0
2015-10-29 09:45:00,43.13,43.16,43.01,43.08,96869.0,33.742,33.7655,33.6481,33.7029,96869.0
2015-10-29 09:50:00,43.09,43.09,42.8,42.84,60194.0,33.7107,33.7107,33.4838,33.5151,60194.0
2015-10-29 09:55:00,42.84,42.92,42.8,42.81,46665.0,33.5151,33.5777,33.4838,33.4917,46665.0
2015-10-29 10:00:00,42.81,42.81,42.7,42.79,54668.0,33.4917,33.4917,33.4056,33.476,54668.0
2015-10-29 10:05:00,42.79,42.81,42.75,42.77,40460.0,33.476,33.4917,33.4447,33.4604,40460.0
2015-10-29 10:10:00,42.77,42.82,42.68,42.68,75582.0,33.4604,33.4995,33.39,33.39,75582.0
2015-10-29 10:15:00,42.68,42.68,42.55,42.57,58931.0,33.39,33.39,33.2883,33.3039,58931.0
2015-10-29 10:20:00,42.57,42.6,42.5,42.52,65362.0,33.3039,33.3274,33.2491,33.2648,65362.0
2015-10-29 10:25:00,42.52,42.55,42.47,42.5,137293.0,33.2648,33.2883,33.2257,33.2491,137293.0
2015-10-29 10:30:00,42.49,42.52,42.45,42.47,57471.0,33.2413,33.2648,33.21,33.2257,57471.0
2015-10-29 10:35:00,42.47,42.51,42.42,42.43,48283.0,33.2257,33.257,33.1866,33.1944,48283.0
2015-10-29 10:40:00,42.43,42.58,42.43,42.57,34137.0,33.1944,33.3117,33.1944,33.3039,34137.0
2015-10-29 10:45:00,42.57,42.57,42.44,42.44,24542.0,33.3039,33.3039,33.2022,33.2022,24542.0
2015-10-29 10:50:00,42.43,42.55,42.43,42.55,28998.0,33.1944,33.2883,33.1944,33.2883,28998.0
2015-10-29 10:55:00,42.55,42.68,42.55,42.64,23935.0,33.2883,33.39,33.2883,33.3587,23935.0
2015-10-29 11:00:00,42.64,42.65,42.58,42.6,81715.0,33.3587,33.3665,33.3117,33.3274,81715.0
2015-10-29 11:05:00,42.61,42.65,42.58,42.64,28199.0,33.3352,33.3665,33.3117,33.3587,28199.0
2015-10-29 11:10:00,42.65,42.67,42.63,42.65,27418.0,33.3665,33.3821,33.3509,33.3665,27418.0
2015-10-29 11:15:00,42.64,42.76,42.63,42.76,54400.0,33.3587,33.4526,33.3509,33.4526,54400.0
2015-10-29 11:20:00,42.75,42.75,42.56,42.56,56132.0,33.4447,33.4447,33.2961,33.2961,56132.0
2015-10-29 11:25:00,42.55,42.66,42.52,42.63,59513.0,33.2883,33.3743,33.2648,33.3509,59513.0
2015-10-29 11:30:00,42.63,42.7,42.6,42.68,72784.0,33.3509,33.4056,33.3274,33.39,72784.0
2015-10-29 11:35:00,42.68,42.73,42.66,42.73,71151.0,33.39,33.4291,33.3743,33.4291,71151.0
2015-10-29 11:40:00,42.72,42.75,42.7,42.73,70686.0,33.4213,33.4447,33.4056,33.4291,70686.0
2015-10-29 11:45:00,42.73,42.75,42.66,42.67,44570.0,33.4291,33.4447,33.3743,33.3821,44570.0
2015-10-29 11:50:00,42.67,42.73,42.66,42.73,35260.0,33.3821,33.4291,33.3743,33.4291,35260.0
2015-10-29 11:55:00,42.72,42.74,42.71,42.73,29166.0,33.4213,33.4369,33.4134,33.4291,29166.0
2015-10-29 12:00:00,42.73,42.73,42.64,42.64,36206.0,33.4291,33.4291,33.3587,33.3587,36206.0
2015-10-29 12:05:00,42.64,42.66,42.61,42.63,32614.0,33.3587,33.3743,33.3352,33.3509,32614.0
2015-10-29 12:10:00,42.63,42.65,42.59,42.64,27013.0,33.3509,33.3665,33.3196,33.3587,27013.0
2015-10-29 12:15:00,42.64,42.67,42.62,42.65,24275.0,33.3587,33.3821,33.343,33.3665,24275.0
2015-10-29 12:20:00,42.65,42.67,42.62,42.63,37035.0,33.3665,33.3821,33.343,33.3509,37035.0
2015-10-29 12:25:00,42.63,42.66,42.59,42.65,25285.0,33.3509,33.3743,33.3196,33.3665,25285.0
2015-10-29 12:30:00,42.66,42.66,42.57,42.63,36142.0,33.3743,33.3743,33.3039,33.3509,36142.0
2015-10-29 12:35:00,42.63,42.66,42.61,42.61,22625.0,33.3509,33.3743,33.3352,33.3352,22625.0
2015-10-29 12:40:00,42.61,42.61,42.57,42.6,33669.0,33.3352,33.3352,33.3039,33.3274,33669.0
2015-10-29 12:45:00,42.61,42.62,42.54,42.55,40871.0,33.3352,33.343,33.2804,33.2883,40871.0
2015-10-29 12:50:00,42.55,42.56,42.48,42.49,44759.0,33.2883,33.2961,33.2335,33.2413,44759.0
2015-10-29 12:55:00,42.5,42.51,42.48,42.49,24285.0,33.2491,33.257,33.2335,33.2413,24285.0
2015-10-29 13:00:00,42.49,42.53,42.48,42.53,25669.0,33.2413,33.2726,33.2335,33.2726,25669.0
2015-10-29 13:05:00,42.53,42.56,42.51,42.55,46462.0,33.2726,33.2961,33.257,33.2883,46462.0
2015-10-29 13:10:00,42.54,42.57,42.53,42.56,32853.0,33.2804,33.3039,33.2726,33.2961,32853.0
2015-10-29 13:15:00,42.55,42.59,42.55,42.58,42549.0,33.2883,33.3196,33.2883,33.3117,42549.0
2015-10-29 13:20:00,42.58,42.59,42.5,42.54,68875.0,33.3117,33.3196,33.2491,33.2804,68875.0
2015-10-29 13:25:00,42.54,42.56,42.52,42.52,51883.0,33.2804,33.2961,33.2648,33.2648,51883.0
2015-10-29 13:30:00,42.52,42.53,42.45,42.46,52025.0,33.2648,33.2726,33.21,33.2179,52025.0
2015-10-29 13:35:00,42.45,42.49,42.44,42.47,24362.0,33.21,33.2413,33.2022,33.2257,24362.0
2015-10-29 13:40:00,42.48,42.48,42.42,42.42,31255.0,33.2335,33.2335,33.1866,33.1866,31255.0
2015-10-29 13:45:00,42.43,42.44,42.38,42.39,37371.0,33.1944,33.2022,33.1553,33.1631,37371.0
2015-10-29 13:50:00,42.4,42.42,42.36,42.42,47941.0,33.1709,33.1866,33.1396,33.1866,47941.0
2015-10-29 13:55:00,42.42,42.46,42.41,42.44,27769.0,33.1866,33.2179,33.1787,33.2022,27769.0
2015-10-29 14:00:00,42.44,42.54,42.43,42.54,57120.0,33.2022,33.2804,33.1944,33.2804,57120.0
2015-10-29 14:05:00,42.54,42.57,42.53,42.55,80032.0,33.2804,33.3039,33.2726,33.2883,80032.0
2015-10-29 14:10:00,42.55,42.56,42.51,42.52,37122.0,33.2883,33.2961,33.257,33.2648,37122.0
2015-10-29 14:15:00,42.52,42.53,42.47,42.5,40114.0,33.2648,33.2726,33.2257,33.2491,40114.0
2015-10-29 14:20:00,42.51,42.56,42.5,42.54,32663.0,33.257,33.2961,33.2491,33.2804,32663.0
2015-10-29 14:25:00,42.54,42.55,42.52,42.52,29577.0,33.2804,33.2883,33.2648,33.2648,29577.0
2015-10-29 14:30:00,42.52,42.54,42.5,42.5,32820.0,33.2648,33.2804,33.2491,33.2491,32820.0
2015-10-29 14:35:00,42.5,42.5,42.43,42.43,42838.0,33.2491,33.2491,33.1944,33.1944,42838.0
2015-10-29 14:40:00,42.44,42.48,42.41,42.41,74689.0,33.2022,33.2335,33.1787,33.1787,74689.0
2015-10-29 14:45:00,42.41,42.44,42.4,42.4,60431.0,33.1787,33.2022,33.1709,33.1709,60431.0
2015-10-29 14:50:00,42.41,42.48,42.41,42.45,52905.0,33.1787,33.2335,33.1787,33.21,52905.0
2015-10-29 14:55:00,42.45,42.45,42.39,42.44,44617.0,33.21,33.21,33.1631,33.2022,44617.0
2015-10-29 15:00:00,42.44,42.46,42.39,42.39,100538.0,33.2022,33.2179,33.1631,33.1631,100538.0
2015-10-29 15:05:00,42.39,42.42,42.36,42.41,92060.0,33.1631,33.1866,33.1396,33.1787,92060.0
2015-10-29 15:10:00,42.42,42.43,42.38,42.41,65578.0,33.1866,33.1944,33.1553,33.1787,65578.0
2015-10-29 15:15:00,42.42,42.48,42.41,42.47,61888.0,33.1866,33.2335,33.1787,33.2257,61888.0
2015-10-29 15:20:00,42.48,42.5,42.46,42.48,42251.0,33.2335,33.2491,33.2179,33.2335,42251.0
2015-10-29 15:25:00,42.48,42.5,42.47,42.48,47873.0,33.2335,33.2491,33.2257,33.2335,47873.0
2015-10-29 15:30:00,42.48,42.5,42.47,42.49,174672.0,33.2335,33.2491,33.2257,33.2413,174672.0
2015-10-29 15:35:00,42.48,42.59,42.46,42.55,166057.0,33.2335,33.3196,33.2179,33.2883,166057.0
2015-10-29 15:40:00,42.55,42.57,42.53,42.55,306899.0,33.2883,33.3039,33.2726,33.2883,306899.0
2015-10-29 15:45:00,42.55,42.55,42.49,42.51,76630.0,33.2883,33.2883,33.2413,33.257,76630.0
2015-10-29 15:50:00,42.51,42.51,42.45,42.46,66927.0,33.257,33.257,33.21,33.2179,66927.0
2015-10-29 15:55:00,42.45,42.46,42.4,42.46,209071.0,33.21,33.2179,33.1709,33.2179,209071.0
2015-10-30 09:30:00,42.46,42.67,42.33,42.37,80213.0,33.2179,33.3821,33.1162,33.1474,80213.0
2015-10-30 09:35:00,42.38,42.55,42.38,42.42,152912.0,33.1553,33.2883,33.1553,33.1866,152912.0
2015-10-30 09:40:00,42.4,42.43,42.28,42.37,99609.0,33.1709,33.1944,33.077,33.1474,99609.0
2015-10-30 09:45:00,42.37,42.42,42.25,42.27,81833.0,33.1474,33.1866,33.0536,33.0692,81833.0
2015-10-30 09:50:00,42.27,42.31,42.19,42.3,85082.0,33.0692,33.1005,33.0066,33.0927,85082.0
2015-10-30 09:55:00,42.3,42.31,42.18,42.2,44956.0,33.0927,33.1005,32.9988,33.0144,44956.0
2015-10-30 10:00:00,42.2,42.23,42.11,42.16,102662.0,33.0144,33.0379,32.944,32.9832,102662.0
2015-10-30 10:05:00,42.16,42.22,42.12,42.2,64989.0,32.9832,33.0301,32.9519,33.0144,64989.0
2015-10-30 10:10:00,42.2,42.2,42.14,42.14,40277.0,33.0144,33.0144,32.9675,32.9675,40277.0
2015-10-30 10:15:00,42.15,42.22,42.11,42.21,84585.0,32.9753,33.0301,32.944,33.0223,84585.0
2015-10-30 10:20:00,42.21,42.23,42.2,42.22,38554.0,33.0223,33.0379,33.0144,33.0301,38554.0
2015-10-30 10:25:00,42.22,42.22,42.12,42.16,50134.0,33.0301,33.0301,32.9519,32.9832,50134.0
2015-10-30 10:30:00,42.16,42.2,42.14,42.2,36407.0,32.9832,33.0144,32.9675,33.0144,36407.0
2015-10-30 10:35:00,42.2,42.21,42.17,42.18,36666.0,33.0144,33.0223,32.991,32.9988,36666.0
2015-10-30 10:40:00,42.19,42.28,42.18,42.28,57030.0,33.0066,33.077,32.9988,33.077,57030.0
2015-10-30 10:45:00,42.29,42.29,42.2,42.23,44457.0,33.0849,33.0849,33.0144,33.0379,44457.0
2015-10-30 10:50:00,42.23,42.25,42.22,42.24,27378.0,33.0379,33.0536,33.0301,33.0457,27378.0
2015-10-30 10:55:00,42.23,42.29,42.21,42.28,87111.0,33.0379,33.0849,33.0223,33.077,87111.0
2015-10-30 11:00:00,42.29,42.31,42.27,42.28,33049.0,33.0849,33.1005,33.0692,33.077,33049.0
2015-10-30 11:05:00,42.28,42.35,42.28,42.34,57034.0,33.077,33.1318,33.077,33.124,57034.0
2015-10-30 11:10:00,42.33,42.34,42.27,42.29,52631.0,33.1162,33.124,33.0692,33.0849,52631.0
2015-10-30 11:15:00,42.29,42.31,42.27,42.3,67322.0,33.0849,33.1005,33.0692,33.0927,67322.0
2015-10-30 11:20:00,42.3,42.33,42.28,42.33,55411.0,33.0927,33.1162,33.077,33.1162,55411.0
2015-10-30 11:25:00,42.33,42.35,42.28,42.34,134846.0,33.1162,33.1318,33.077,33.124,134846.0
2015-10-30 11:30:00,42.34,42.34,42.27,42.27,29299.0,33.124,33.124,33.0692,33.0692,29299.0
2015-10-30 11:35:00,42.27,42.28,42.23,42.26,39834.0,33.0692,33.077,33.0379,33.0614,39834.0
2015-10-30 11:40:00,42.26,42.3,42.24,42.25,31334.0,33.0614,33.0927,33.0457,33.0536,31334.0
2015-10-30 11:45:00,42.25,42.26,42.21,42.26,29672.0,33.0536,33.0614,33.0223,33.0614,29672.0
2015-10-30 11:50:00,42.26,42.3,42.25,42.3,88041.0,33.0614,33.0927,33.0536,33.0927,88041.0
2015-10-30 11:55:00,42.31,42.33,42.28,42.28,35949.0,33.1005,33.1162,33.077,33.077,35949.0
2015-10-30 12:00:00,42.27,42.29,42.25,42.29,31942.0,33.0692,33.0849,33.0536,33.0849,31942.0
2015-10-30 12:05:00,42.29,42.29,42.21,42.26,27847.0,33.0849,33.0849,33.0223,33.0614,27847.0
2015-10-30 12:10:00,42.26,42.29,42.25,42.25,22215.0,33.0614,33.0849,33.0536,33.0536,22215.0
2015-10-30 12:15:00,42.25,42.26,42.22,42.25,32125.0,33.0536,33.0614,33.0301,33.0536,32125.0
2015-10-30 12:20:00,42.24,42.28,42.2,42.21,23821.0,33.0457,33.077,33.0144,33.0223,23821.0
2015-10-30 12:25:00,42.2,42.22,42.16,42.17,46500.0,33.0144,33.0301,32.9832,32.991,46500.0
2015-10-30 12:30:00,42.17,42.26,42.17,42.25,28869.0,32.991,33.0614,32.991,33.0536,28869.0
2015-10-30 12:35:00,42.26,42.27,42.22,42.23,34495.0,33.0614,33.0692,33.0301,33.0379,34495.0
2015-10-30 12:40:00,42.23,42.23,42.19,42.2,48596.0,33.0379,33.0379,33.0066,33.0144,48596.0
2015-10-30 12:45:00,42.2,42.2,42.14,42.16,92750.0,33.0144,33.0144,32.9675,32.9832,92750.0
2015-10-30 12:50:00,42.16,42.19,42.14,42.18,45470.0,32.9832,33.0066,32.9675,32.9988,45470.0
2015-10-30 12:55:00,42.17,42.25,42.17,42.17,262329.0,32.991,33.0536,32.991,32.991,262329.0
2015-10-30 13:00:00,42.18,42.2,42.17,42.19,32027.0,32.9988,33.0144,32.991,33.0066,32027.0
2015-10-30 13:05:00,42.2,42.2,42.14,42.16,27399.0,33.0144,33.0144,32.9675,32.9832,27399.0
2015-10-30 13:10:00,42.15,42.17,42.13,42.17,46564.0,32.9753,32.991,32.9597,32.991,46564.0
2015-10-30 13:15:00,42.17,42.18,42.14,42.17,29858.0,32.991,32.9988,32.9675,32.991,29858.0
2015-10-30 13:20:00,42.17,42.22,42.15,42.21,32721.0,32.991,33.0301,32.9753,33.0223,32721.0
2015-10-30 13:25:00,42.21,42.23,42.2,42.23,20033.0,33.0223,33.0379,33.0144,33.0379,20033.0
2015-10-30 13:30:00,42.23,42.24,42.21,42.24,40031.0,33.0379,33.0457,33.0223,33.0457,40031.0
2015-10-30 13:35:00,42.23,42.29,42.23,42.28,81121.0,33.0379,33.0849,33.0379,33.077,81121.0
2015-10-30 13:40:00,42.27,42.29,42.19,42.2,37136.0,33.0692,33.0849,33.0066,33.0144,37136.0
2015-10-30 13:45:00,42.2,42.25,42.18,42.24,48116.0,33.0144,33.0536,32.9988,33.0457,48116.0
2015-10-30 13:50:00,42.24,42.25,42.19,42.21,33303.0,33.0457,33.0536,33.0066,33.0223,33303.0
2015-10-30 13:55:00,42.2,42.21,42.14,42.16,548235.0,33.0144,33.0223,32.9675,32.9832,548235.0
2015-10-30 14:00:00,42.16,42.16,42.1,42.14,50313.0,32.9832,32.9832,32.9362,32.9675,50313.0
2015-10-30 14:05:00,42.13,42.13,42.04,42.04,46767.0,32.9597,32.9597,32.8893,32.8893,46767.0
2015-10-30 14:10:00,42.04,42.09,42.0,42.01,61226.0,32.8893,32.9284,32.858,32.8658,61226.0
2015-10-30 14:15:00,42.01,42.01,41.95,41.97,38240.0,32.8658,32.8658,32.8189,32.8345,38240.0
2015-10-30 14:20:00,41.96,41.96,41.86,41.89,86770.0,32.8267,32.8267,32.7485,32.7719,86770.0
2015-10-30 14:25:00,41.89,41.9,41.85,41.86,53078.0,32.7719,32.7797,32.7406,32.7485,53078.0
2015-10-30 14:30:00,41.86,41.86,41.74,41.78,237553.0,32.7485,32.7485,32.6546,32.6859,237553.0
2015-10-30 14:35:00,41.78,41.82,41.74,41.8,216568.0,32.6859,32.7172,32.6546,32.7015,216568.0
2015-10-30 14:40:00,41.8,41.84,41.8,41.82,123096.0,32.7015,32.7328,32.7015,32.7172,123096.0
2015-10-30 14:45:00,41.83,41.83,41.7,41.7,108541.0,32.725,32.725,32.6233,32.6233,108541.0
2015-10-30 14:50:00,41.7,41.76,41.7,41.74,196303.0,32.6233,32.6702,32.6233,32.6546,196303.0
2015-10-30 14:55:00,41.74,41.76,41.64,41.64,187896.0,32.6546,32.6702,32.5763,32.5763,187896.0
2015-10-30 15:00:00,41.64,41.72,41.62,41.72,109268.0,32.5763,32.6389,32.5607,32.6389,109268.0
2015-10-30 15:05:00,41.71,41.74,41.69,41.73,77313.0,32.6311,32.6546,32.6155,32.6468,77313.0
2015-10-30 15:10:00,41.73,41.77,41.68,41.69,106359.0,32.6468,32.678,32.6076,32.6155,106359.0
2015-10-30 15:15:00,41.69,41.78,41.69,41.76,125078.0,32.6155,32.6859,32.6155,32.6702,125078.0
2015-10-30 15:20:00,41.77,41.78,41.72,41.73,74108.0,32.678,32.6859,32.6389,32.6468,74108.0
2015-10-30 15:25:00,41.72,41.73,41.67,41.68,115715.0,32.6389,32.6468,32.5998,32.6076,115715.0
2015-10-30 15:30:00,41.68,41.73,41.68,41.72,125502.0,32.6076,32.6468,32.6076,32.6389,125502.0
2015-10-30 15:35:00,41.72,41.73,41.67,41.7,179068.0,32.6389,32.6468,32.5998,32.6233,179068.0
2015-10-30 15:40:00,41.69,41.71,41.66,41.69,197647.0,32.6155,32.6311,32.592,32.6155,197647.0
2015-10-30 15:45:00,41.68,41.79,41.67,41.77,303990.0,32.6076,32.6937,32.5998,32.678,303990.0
2015-10-30 15:50:00,41.77,41.79,41.71,41.73,215144.0,32.678,32.6937,32.6311,32.6468,215144.0
2015-10-30 15:55:00,41.73,41.75,41.65,41.66,560713.0,32.6468,32.6624,32.5842,32.592,560713.0
2015-11-02 09:30:00,41.87,41.97,41.65,41.94,163528.0,32.7563,32.8345,32.5842,32.811,163528.0
2015-11-02 09:35:00,41.94,42.0,41.87,41.92,186538.0,32.811,32.858,32.7563,32.7954,186538.0
2015-11-02 09:40:00,41.93,41.95,41.85,41.95,82603.0,32.8032,32.8189,32.7406,32.8189,82603.0
2015-11-02 09:45:00,41.96,42.06,41.95,42.0,66450.0,32.8267,32.9049,32.8189,32.858,66450.0
2015-11-02 09:50:00,42.01,42.03,41.94,41.96,70151.0,32.8658,32.8815,32.811,32.8267,70151.0
2015-11-02 09:55:00,41.97,42.01,41.92,41.94,72341.0,32.8345,32.8658,32.7954,32.811,72341.0
2015-11-02 10:00:00,41.95,42.01,41.9,42.0,41562.0,32.8189,32.8658,32.7797,32.858,41562.0
2015-11-02 10:05:00,42.01,42.03,41.98,41.98,78947.0,32.8658,32.8815,32.8423,32.8423,78947.0
2015-11-02 10:10:00,41.99,42.0,41.91,41.93,62999.0,32.8502,32.858,32.7876,32.8032,62999.0
2015-11-02 10:15:00,41.93,41.93,41.89,41.91,39738.0,32.8032,32.8032,32.7719,32.7876,39738.0
2015-11-02 10:20:00,41.91,41.91,41.82,41.86,175570.0,32.7876,32.7876,32.7172,32.7485,175570.0
2015-11-02 10:25:00,41.86,41.9,41.84,41.86,90008.0,32.7485,32.7797,32.7328,32.7485,90008.0
2015-11-02 10:30:00,41.86,41.86,41.82,41.84,71513.0,32.7485,32.7485,32.7172,32.7328,71513.0
2015-11-02 10:35:00,41.84,41.87,41.83,41.86,60577.0,32.7328,32.7563,32.725,32.7485,60577.0
2015-11-02 10:40:00,41.86,41.91,41.84,41.91,78382.0,32.7485,32.7876,32.7328,32.7876,78382.0
2015-11-02 10:45:00,41.91,41.92,41.88,41.89,89531.0,32.7876,32.7954,32.7641,32.7719,89531.0
2015-11-02 10:50:00,41.89,41.91,41.87,41.9,43262.0,32.7719,32.7876,32.7563,32.7797,43262.0
2015-11-02 10:55:00,41.9,41.94,41.88,41.9,77124.0,32.7797,32.811,32.7641,32.7797,77124.0
2015-11-02 11:00:00,41.9,41.91,41.88,41.9,91927.0,32.7797,32.7876,32.7641,32.7797,91927.0
2015-11-02 11:05:00,41.91,42.05,41.9,42.03,118597.0,32.7876,32.8971,32.7797,32.8815,118597.0
2015-11-02 11:10:00,42.03,42.04,41.96,41.97,53877.0,32.8815,32.8893,32.8267,32.8345,53877.0
2015-11-02 11:15:00,41.97,41.97,41.92,41.93,83800.0,32.8345,32.8345,32.7954,32.8032,83800.0
2015-11-02 11:20:00,41.93,41.97,41.91,41.97,31159.0,32.8032,32.8345,32.7876,32.8345,31159.0
2015-11-02 11:25:00,41.97,41.98,41.94,41.95,21990.0,32.8345,32.8423,32.811,32.8189,21990.0
2015-11-02 11:30:00,41.95,41.98,41.91,41.91,19585.0,32.8189,32.8423,32.7876,32.7876,19585.0
2015-11-02 11:35:00,41.91,41.94,41.89,41.9,32508.0,32.7876,32.811,32.7719,32.7797,32508.0
2015-11-02 11:40:00,41.9,41.93,41.89,41.9,34648.0,32.7797,32.8032,32.7719,32.7797,34648.0
2015-11-02 11:45:00,41.9,41.9,41.88,41.89,25349.0,32.7797,32.7797,32.7641,32.7719,25349.0
2015-11-02 11:50:00,41.88,41.91,41.88,41.9,22128.0,32.7641,32.7876,32.7641,32.7797,22128.0
2015-11-02 11:55:00,41.91,41.92,41.89,41.91,26947.0,32.7876,32.7954,32.7719,32.7876,26947.0
2015-11-02 12:00:00,41.91,41.93,41.9,41.92,25355.0,32.7876,32.8032,32.7797,32.7954,25355.0
2015-11-02 12:05:00,41.93,41.93,41.88,41.89,23559.0,32.8032,32.8032,32.7641,32.7719,23559.0
2015-11-02 12:10:00,41.88,41.9,41.87,41.89,35736.0,32.7641,32.7797,32.7563,32.7719,35736.0
2015-11-02 12:15:00,41.89,41.91,41.88,41.91,36501.0,32.7719,32.7876,32.7641,32.7876,36501.0
2015-11-02 12:20:00,41.91,41.94,41.9,41.93,32999.0,32.7876,32.811,32.7797,32.8032,32999.0
2015-11-02 12:25:00,41.94,41.98,41.93,41.97,10269.0,32.811,32.8423,32.8032,32.8345,10269.0
2015-11-02 12:30:00,41.98,41.98,41.94,41.97,18876.0,32.8423,32.8423,32.811,32.8345,18876.0
2015-11-02 12:35:00,41.97,41.99,41.95,41.99,17261.0,32.8345,32.8502,32.8189,32.8502,17261.0
2015-11-02 12:40:00,41.99,42.0,41.96,41.97,11984.0,32.8502,32.858,32.8267,32.8345,11984.0
2015-11-02 12:45:00,41.98,42.0,41.97,41.97,17277.0,32.8423,32.858,32.8345,32.8345,17277.0
2015-11-02 12:50:00,41.97,41.98,41.94,41.95,34865.0,32.8345,32.8423,32.811,32.8189,34865.0
2015-11-02 12:55:00,41.96,41.99,41.95,41.99,91787.0,32.8267,32.8502,32.8189,32.8502,91787.0
2015-11-02 13:00:00,41.98,42.02,41.98,42.02,27212.0,32.8423,32.8736,32.8423,32.8736,27212.0
2015-11-02 13:05:00,42.01,42.03,42.0,42.0,18758.0,32.8658,32.8815,32.858,32.858,18758.0
2015-11-02 13:10:00,42.0,42.01,41.96,41.97,27099.0,32.858,32.8658,32.8267,32.8345,27099.0
2015-11-02 13:15:00,41.98,41.98,41.91,41.92,57629.0,32.8423,32.8423,32.7876,32.7954,57629.0
2015-11-02 13:20:00,41.92,41.96,41.91,41.91,26508.0,32.7954,32.8267,32.7876,32.7876,26508.0
2015-11-02 13:25:00,41.91,41.94,41.91,41.93,17278.0,32.7876,32.811,32.7876,32.8032,17278.0
2015-11-02 13:30:00,41.93,41.94,41.91,41.91,12460.0,32.8032,32.811,32.7876,32.7876,12460.0
2015-11-02 13:35:00,41.91,41.95,41.91,41.94,23927.0,32.7876,32.8189,32.7876,32.811,23927.0
2015-11-02 13:40:00,41.94,41.94,41.9,41.93,19833.0,32.811,32.811,32.7797,32.8032,19833.0
2015-11-02 13:45:00,41.93,41.93,41.89,41.91,19595.0,32.8032,32.8032,32.7719,32.7876,19595.0
2015-11-02 13:50:00,41.9,41.93,41.9,41.91,28175.0,32.7797,32.8032,32.7797,32.7876,28175.0
2015-11-02 13:55:00,41.91,41.95,41.9,41.95,22616.0,32.7876,32.8189,32.7797,32.8189,22616.0
2015-11-02 14:00:00,41.95,42.0,41.95,42.0,28260.0,32.8189,32.858,32.8189,32.858,28260.0
2015-11-02 14:05:00,42.0,42.03,41.99,42.02,73833.0,32.858,32.8815,32.8502,32.8736,73833.0
2015-11-02 14:10:00,42.02,42.06,42.01,42.05,16829.0,32.8736,32.9049,32.8658,32.8971,16829.0
2015-11-02 14:15:00,42.04,42.06,42.04,42.04,28714.0,32.8893,32.9049,32.8893,32.8893,28714.0
2015-11-02 14:20:00,42.05,42.08,42.05,42.08,36692.0,32.8971,32.9206,32.8971,32.9206,36692.0
2015-11-02 14:25:00,42.08,42.09,42.07,42.08,30630.0,32.9206,32.9284,32.9127,32.9206,30630.0
2015-11-02 14:30:00,42.08,42.09,42.06,42.07,53245.0,32.9206,32.9284,32.9049,32.9127,53245.0
2015-11-02 14:35:00,42.08,42.11,42.07,42.11,75051.0,32.9206,32.944,32.9127,32.944,75051.0
2015-11-02 14:40:00,42.11,42.14,42.1,42.13,63888.0,32.944,32.9675,32.9362,32.9597,63888.0
2015-11-02 14:45:00,42.13,42.14,42.12,42.14,54013.0,32.9597,32.9675,32.9519,32.9675,54013.0
2015-11-02 14:50:00,42.13,42.18,42.12,42.18,30541.0,32.9597,32.9988,32.9519,32.9988,30541.0
2015-11-02 14:55:00,42.18,42.28,42.17,42.27,70774.0,32.9988,33.077,32.991,33.0692,70774.0
2015-11-02 15:00:00,42.27,42.28,42.25,42.26,41183.0,33.0692,33.077,33.0536,33.0614,41183.0
2015-11-02 15:05:00,42.25,42.29,42.25,42.26,196876.0,33.0536,33.0849,33.0536,33.0614,196876.0
2015-11-02 15:10:00,42.27,42.27,42.23,42.24,65631.0,33.0692,33.0692,33.0379,33.0457,65631.0
2015-11-02 15:15:00,42.24,42.28,42.23,42.27,95843.0,33.0457,33.077,33.0379,33.0692,95843.0
2015-11-02 15:20:00,42.27,42.28,42.25,42.27,61263.0,33.0692,33.077,33.0536,33.0692,61263.0
2015-11-02 15:25:00,42.27,42.35,42.27,42.34,85192.0,33.0692,33.1318,33.0692,33.124,85192.0
2015-11-02 15:30:00,42.34,42.36,42.27,42.27,70263.0,33.124,33.1396,33.0692,33.0692,70263.0
2015-11-02 15:35:00,42.27,42.3,42.25,42.27,73815.0,33.0692,33.0927,33.0536,33.0692,73815.0
2015-11-02 15:40:00,42.27,42.29,42.27,42.29,77781.0,33.0692,33.0849,33.0692,33.0849,77781.0
2015-11-02 15:45:00,42.29,42.31,42.22,42.23,183993.0,33.0849,33.1005,33.0301,33.0379,183993.0
2015-11-02 15:50:00,42.23,42.27,42.22,42.27,173200.0,33.0379,33.0692,33.0301,33.0692,173200.0
2015-11-02 15:55:00,42.27,42.28,42.23,42.24,331202.0,33.0692,33.077,33.0379,33.0457,331202.0
2015-11-03 09:30:00,42.09,42.33,41.96,42.03,47048.0,32.9284,33.1162,32.8267,32.8815,47048.0
2015-11-03 09:35:00,42.02,42.16,42.02,42.13,73624.0,32.8736,32.9832,32.8736,32.9597,73624.0
2015-11-03 09:40:00,42.13,42.28,42.11,42.22,42447.0,32.9597,33.077,32.944,33.0301,42447.0
2015-11-03 09:45:00,42.23,42.35,42.2,42.23,47835.0,33.0379,33.1318,33.0144,33.0379,47835.0
2015-11-03 09:50:00,42.23,42.31,42.22,42.3,53306.0,33.0379,33.1005,33.0301,33.0927,53306.0
2015-11-03 09:55:00,42.3,42.31,42.26,42.29,72905.0,33.0927,33.1005,33.0614,33.0849,72905.0
2015-11-03 10:00:00,42.29,42.39,42.29,42.36,64022.0,33.0849,33.1631,33.0849,33.1396,64022.0
2015-11-03 10:05:00,42.36,42.41,42.32,42.34,73505.0,33.1396,33.1787,33.1083,33.124,73505.0
2015-11-03 10:10:00,42.34,42.38,42.32,42.35,31555.0,33.124,33.1553,33.1083,33.1318,31555.0
2015-11-03 10:15:00,42.34,42.44,42.33,42.44,47397.0,33.124,33.2022,33.1162,33.2022,47397.0
2015-11-03 10:20:00,42.44,42.44,42.33,42.34,70453.0,33.2022,33.2022,33.1162,33.124,70453.0
2015-11-03 10:25:00,42.34,42.37,42.29,42.32,41190.0,33.124,33.1474,33.0849,33.1083,41190.0
2015-11-03 10:30:00,42.31,42.41,42.3,42.4,59291.0,33.1005,33.1787,33.0927,33.1709,59291.0
2015-11-03 10:35:00,42.41,42.42,42.33,42.33,42005.0,33.1787,33.1866,33.1162,33.1162,42005.0
2015-11-03 10:40:00,42.33,42.36,42.3,42.34,38328.0,33.1162,33.1396,33.0927,33.124,38328.0
2015-11-03 10:45:00,42.34,42.34,42.29,42.32,34864.0,33.124,33.124,33.0849,33.1083,34864.0
2015-11-03 10:50:00,42.31,42.34,42.29,42.32,32973.0,33.1005,33.124,33.0849,33.1083,32973.0
2015-11-03 10:55:00,42.32,42.34,42.28,42.3,112786.0,33.1083,33.124,33.077,33.0927,112786.0
2015-11-03 11:00:00,42.3,42.32,42.29,42.3,49698.0,33.0927,33.1083,33.0849,33.0927,49698.0
2015-11-03 11:05:00,42.3,42.35,42.3,42.33,63909.0,33.0927,33.1318,33.0927,33.1162,63909.0
2015-11-03 11:10:00,42.33,42.34,42.3,42.33,39607.0,33.1162,33.124,33.0927,33.1162,39607.0
2015-11-03 11:15:00,42.32,42.35,42.31,42.34,33384.0,33.1083,33.1318,33.1005,33.124,33384.0
2015-11-03 11:20:00,42.34,42.34,42.29,42.3,66082.0,33.124,33.124,33.0849,33.0927,66082.0
2015-11-03 11:25:00,42.31,42.33,42.29,42.3,182148.0,33.1005,33.1162,33.0849,33.0927,182148.0
2015-11-03 11:30:00,42.3,42.31,42.28,42.29,185427.0,33.0927,33.1005,33.077,33.0849,185427.0
2015-11-03 11:35:00,42.29,42.42,42.28,42.41,119788.0,33.0849,33.1866,33.077,33.1787,119788.0
2015-11-03 11:40:00,42.41,42.56,42.41,42.56,154393.0,33.1787,33.2961,33.1787,33.2961,154393.0
2015-11-03 11:45:00,42.55,42.58,42.53,42.57,56459.0,33.2883,33.3117,33.2726,33.3039,56459.0
2015-11-03 11:50:00,42.57,42.61,42.56,42.57,122769.0,33.3039,33.3352,33.2961,33.3039,122769.0
2015-11-03 11:55:00,42.56,42.59,42.53,42.58,50330.0,33.2961,33.3196,33.2726,33.3117,50330.0
2015-11-03 12:00:00,42.57,42.59,42.55,42.56,36470.0,33.3039,33.3196,33.2883,33.2961,36470.0
2015-11-03 12:05:00,42.56,42.56,42.51,42.55,54562.0,33.2961,33.2961,33.257,33.2883,54562.0
2015-11-03 12:10:00,42.55,42.55,42.5,42.5,51676.0,33.2883,33.2883,33.2491,33.2491,51676.0
2015-11-03 12:15:00,42.51,42.53,42.5,42.51,30834.0,33.257,33.2726,33.2491,33.257,30834.0
2015-11-03 12:20:00,42.5,42.54,42.5,42.54,34772.0,33.2491,33.2804,33.2491,33.2804,34772.0
2015-11-03 12:25:00,42.54,42.57,42.53,42.56,31161.0,33.2804,33.3039,33.2726,33.2961,31161.0
2015-11-03 12:30:00,42.57,42.58,42.53,42.56,24109.0,33.3039,33.3117,33.2726,33.2961,24109.0
2015-11-03 12:35:00,42.55,42.58,42.54,42.56,21473.0,33.2883,33.3117,33.2804,33.2961,21473.0
2015-11-03 12:40:00,42.55,42.57,42.53,42.54,20489.0,33.2883,33.3039,33.2726,33.2804,20489.0
2015-11-03 12:45:00,42.54,42.58,42.54,42.56,21318.0,33.2804,33.3117,33.2804,33.2961,21318.0
2015-11-03 12:50:00,42.56,42.62,42.56,42.62,39310.0,33.2961,33.343,33.2961,33.343,39310.0
2015-11-03 12:55:00,42.61,42.62,42.57,42.57,37872.0,33.3352,33.343,33.3039,33.3039,37872.0
2015-11-03 13:00:00,42.57,42.6,42.55,42.6,20852.0,33.3039,33.3274,33.2883,33.3274,20852.0
2015-11-03 13:05:00,42.59,42.59,42.55,42.56,29576.0,33.3196,33.3196,33.2883,33.2961,29576.0
2015-11-03 13:10:00,42.56,42.59,42.56,42.57,155423.0,33.2961,33.3196,33.2961,33.3039,155423.0
2015-11-03 13:15:00,42.57,42.62,42.56,42.6,84735.0,33.3039,33.343,33.2961,33.3274,84735.0
2015-11-03 13:20:00,42.6,42.62,42.56,42.6,83871.0,33.3274,33.343,33.2961,33.3274,83871.0
2015-11-03 13:25:00,42.6,42.6,42.58,42.59,20535.0,33.3274,33.3274,33.3117,33.3196,20535.0
2015-11-03 13:30:00,42.58,42.6,42.54,42.54,62447.0,33.3117,33.3274,33.2804,33.2804,62447.0
2015-11-03 13:35:00,42.54,42.63,42.51,42.63,24731.0,33.2804,33.3509,33.257,33.3509,24731.0
2015-11-03 13:40:00,42.63,42.64,42.6,42.61,47584.0,33.3509,33.3587,33.3274,33.3352,47584.0
2015-11-03 13:45:00,42.61,42.64,42.59,42.64,24454.0,33.3352,33.3587,33.3196,33.3587,24454.0
2015-11-03 13:50:00,42.64,42.65,42.61,42.62,22560.0,33.3587,33.3665,33.3352,33.343,22560.0
2015-11-03 13:55:00,42.61,42.66,42.61,42.66,22121.0,33.3352,33.3743,33.3352,33.3743,22121.0
2015-11-03 14:00:00,42.65,42.7,42.64,42.69,57413.0,33.3665,33.4056,33.3587,33.3978,57413.0
2015-11-03 14:05:00,42.7,42.78,42.7,42.78,54678.0,33.4056,33.4682,33.4056,33.4682,54678.0
2015-11-03 14:10:00,42.77,42.84,42.77,42.82,144276.0,33.4604,33.5151,33.4604,33.4995,144276.0
2015-11-03 14:15:00,42.81,42.83,42.74,42.77,38925.0,33.4917,33.5073,33.4369,33.4604,38925.0
2015-11-03 14:20:00,42.77,42.78,42.75,42.78,22990.0,33.4604,33.4682,33.4447,33.4682,22990.0
2015-11-03 14:25:00,42.77,42.87,42.77,42.85,94742.0,33.4604,33.5386,33.4604,33.523,94742.0
2015-11-03 14:30:00,42.85,42.87,42.83,42.84,49429.0,33.523,33.5386,33.5073,33.5151,49429.0
2015-11-03 14:35:00,42.84,42.86,42.8,42.81,38387.0,33.5151,33.5308,33.4838,33.4917,38387.0
2015-11-03 14:40:00,42.8,42.81,42.76,42.76,58529.0,33.4838,33.4917,33.4526,33.4526,58529.0
2015-11-03 14:45:00,42.76,42.77,42.72,42.75,122937.0,33.4526,33.4604,33.4213,33.4447,122937.0
2015-11-03 14:50:00,42.75,42.79,42.75,42.77,43402.0,33.4447,33.476,33.4447,33.4604,43402.0
2015-11-03 14:55:00,42.78,42.81,42.77,42.79,49954.0,33.4682,33.4917,33.4604,33.476,49954.0
2015-11-03 15:00:00,42.8,42.8,42.74,42.76,79254.0,33.4838,33.4838,33.4369,33.4526,79254.0
2015-11-03 15:05:00,42.76,42.82,42.76,42.8,52124.0,33.4526,33.4995,33.4526,33.4838,52124.0
2015-11-03 15:10:00,42.8,42.82,42.77,42.8,42125.0,33.4838,33.4995,33.4604,33.4838,42125.0
2015-11-03 15:15:00,42.8,42.84,42.76,42.8,73248.0,33.4838,33.5151,33.4526,33.4838,73248.0
2015-11-03 15:20:00,42.8,42.8,42.71,42.72,62355.0,33.4838,33.4838,33.4134,33.4213,62355.0
2015-11-03 15:25:00,42.72,42.77,42.7,42.75,69179.0,33.4213,33.4604,33.4056,33.4447,69179.0
2015-11-03 15:30:00,42.74,42.78,42.72,42.72,191890.0,33.4369,33.4682,33.4213,33.4213,191890.0
2015-11-03 15:35:00,42.72,42.74,42.7,42.74,92114.0,33.4213,33.4369,33.4056,33.4369,92114.0
2015-11-03 15:40:00,42.74,42.74,42.68,42.69,76839.0,33.4369,33.4369,33.39,33.3978,76839.0
2015-11-03 15:45:00,42.69,42.69,42.62,42.63,204833.0,33.3978,33.3978,33.343,33.3509,204833.0
2015-11-03 15:50:00,42.63,42.64,42.61,42.63,132700.0,33.3509,33.3587,33.3352,33.3509,132700.0
2015-11-03 15:55:00,42.63,42.66,42.61,42.65,267432.0,33.3509,33.3743,33.3352,33.3665,267432.0
2015-11-04 09:30:00,42.66,42.79,42.58,42.64,70145.0,33.3743,33.476,33.3117,33.3587,70145.0
2015-11-04 09:35:00,42.64,42.81,42.63,42.73,49093.0,33.3587,33.4917,33.3509,33.4291,49093.0
2015-11-04 09:40:00,42.74,42.74,42.6,42.64,61925.0,33.4369,33.4369,33.3274,33.3587,61925.0
2015-11-04 09:45:00,42.65,42.74,42.63,42.64,51099.0,33.3665,33.4369,33.3509,33.3587,51099.0
2015-11-04 09:50:00,42.65,42.65,42.49,42.56,48139.0,33.3665,33.3665,33.2413,33.2961,48139.0
2015-11-04 09:55:00,42.55,42.65,42.52,42.62,49259.0,33.2883,33.3665,33.2648,33.343,49259.0
2015-11-04 10:00:00,42.63,42.65,42.53,42.64,36908.0,33.3509,33.3665,33.2726,33.3587,36908.0
2015-11-04 10:05:00,42.65,42.68,42.58,42.68,64209.0,33.3665,33.39,33.3117,33.39,64209.0
2015-11-04 10:10:00,42.68,42.68,42.58,42.58,21755.0,33.39,33.39,33.3117,33.3117,21755.0
2015-11-04 10:15:00,42.58,42.67,42.56,42.66,26930.0,33.3117,33.3821,33.2961,33.3743,26930.0
2015-11-04 10:20:00,42.66,42.66,42.61,42.62,15145.0,33.3743,33.3743,33.3352,33.343,15145.0
2015-11-04 10:25:00,42.63,42.66,42.58,42.6,20870.0,33.3509,33.3743,33.3117,33.3274,20870.0
2015-11-04 10:30:00,42.6,42.66,42.55,42.63,51872.0,33.3274,33.3743,33.2883,33.3509,51872.0
2015-11-04 10:35:00,42.63,42.63,42.56,42.56,18950.0,33.3509,33.3509,33.2961,33.2961,18950.0
2015-11-04 10:40:00,42.56,42.64,42.55,42.62,29473.0,33.2961,33.3587,33.2883,33.343,29473.0
2015-11-04 10:45:00,42.62,42.75,42.61,42.75,36554.0,33.343,33.4447,33.3352,33.4447,36554.0
2015-11-04 10:50:00,42.75,42.75,42.7,42.72,31187.0,33.4447,33.4447,33.4056,33.4213,31187.0
2015-11-04 10:55:00,42.72,42.78,42.7,42.74,37504.0,33.4213,33.4682,33.4056,33.4369,37504.0
2015-11-04 11:00:00,42.74,42.78,42.71,42.75,59149.0,33.4369,33.4682,33.4134,33.4447,59149.0
2015-11-04 11:05:00,42.75,42.77,42.69,42.71,86844.0,33.4447,33.4604,33.3978,33.4134,86844.0
2015-11-04 11:10:00,42.72,42.72,42.65,42.68,77534.0,33.4213,33.4213,33.3665,33.39,77534.0
2015-11-04 11:15:00,42.67,42.73,42.66,42.7,30821.0,33.3821,33.4291,33.3743,33.4056,30821.0
2015-11-04 11:20:00,42.7,42.75,42.67,42.68,37791.0,33.4056,33.4447,33.3821,33.39,37791.0
2015-11-04 11:25:00,42.69,42.72,42.67,42.7,37298.0,33.3978,33.4213,33.3821,33.4056,37298.0
2015-11-04 11:30:00,42.7,42.72,42.63,42.65,28044.0,33.4056,33.4213,33.3509,33.3665,28044.0
2015-11-04 11:35:00,42.65,42.69,42.6,42.69,17520.0,33.3665,33.3978,33.3274,33.3978,17520.0
2015-11-04 11:40:00,42.69,42.7,42.66,42.68,22433.0,33.3978,33.4056,33.3743,33.39,22433.0
2015-11-04 11:45:00,42.68,42.8,42.64,42.79,81832.0,33.39,33.4838,33.3587,33.476,81832.0
2015-11-04 11:50:00,42.79,42.79,42.74,42.76,30785.0,33.476,33.476,33.4369,33.4526,30785.0
2015-11-04 11:55:00,42.77,42.79,42.74,42.79,32337.0,33.4604,33.476,33.4369,33.476,32337.0
2015-11-04 12:00:00,42.78,42.8,42.74,42.79,31401.0,33.4682,33.4838,33.4369,33.476,31401.0
2015-11-04 12:05:00,42.8,42.91,42.78,42.89,30344.0,33.4838,33.5699,33.4682,33.5543,30344.0
2015-11-04 12:10:00,42.88,42.9,42.86,42.9,35084.0,33.5464,33.5621,33.5308,33.5621,35084.0
2015-11-04 12:15:00,42.9,42.9,42.82,42.84,58733.0,33.5621,33.5621,33.4995,33.5151,58733.0
2015-11-04 12:20:00,42.84,42.86,42.81,42.84,34704.0,33.5151,33.5308,33.4917,33.5151,34704.0
2015-11-04 12:25:00,42.84,42.87,42.83,42.83,27254.0,33.5151,33.5386,33.5073,33.5073,27254.0
2015-11-04 12:30:00,42.83,42.86,42.76,42.79,39727.0,33.5073,33.5308,33.4526,33.476,39727.0
2015-11-04 12:35:00,42.79,42.8,42.76,42.8,38398.0,33.476,33.4838,33.4526,33.4838,38398.0
2015-11-04 12:40:00,42.8,42.83,42.77,42.83,32278.0,33.4838,33.5073,33.4604,33.5073,32278.0
2015-11-04 12:45:00,42.83,42.86,42.83,42.83,18656.0,33.5073,33.5308,33.5073,33.5073,18656.0
2015-11-04 12:50:00,42.82,42.84,42.79,42.83,30829.0,33.4995,33.5151,33.476,33.5073,30829.0
2015-11-04 12:55:00,42.83,42.86,42.81,42.86,20444.0,33.5073,33.5308,33.4917,33.5308,20444.0
2015-11-04 13:00:00,42.87,42.88,42.76,42.78,37330.0,33.5386,33.5464,33.4526,33.4682,37330.0
2015-11-04 13:05:00,42.78,42.78,42.71,42.71,28488.0,33.4682,33.4682,33.4134,33.4134,28488.0
2015-11-04 13:10:00,42.71,42.77,42.7,42.75,31957.0,33.4134,33.4604,33.4056,33.4447,31957.0
2015-11-04 13:15:00,42.75,42.75,42.69,42.7,19099.0,33.4447,33.4447,33.3978,33.4056,19099.0
2015-11-04 13:20:00,42.7,42.71,42.66,42.71,33671.0,33.4056,33.4134,33.3743,33.4134,33671.0
2015-11-04 13:25:00,42.71,42.75,42.69,42.74,32615.0,33.4134,33.4447,33.3978,33.4369,32615.0
2015-11-04 13:30:00,42.74,42.75,42.72,42.73,20730.0,33.4369,33.4447,33.4213,33.4291,20730.0
2015-11-04 13:35:00,42.73,42.74,42.71,42.72,16854.0,33.4291,33.4369,33.4134,33.4213,16854.0
2015-11-04 13:40:00,42.72,42.72,42.68,42.69,23927.0,33.4213,33.4213,33.39,33.3978,23927.0
2015-11-04 13:45:00,42.69,42.7,42.62,42.66,34404.0,33.3978,33.4056,33.343,33.3743,34404.0
2015-11-04 13:50:00,42.66,42.7,42.66,42.7,12716.0,33.3743,33.4056,33.3743,33.4056,12716.0
2015-11-04 13:55:00,42.7,42.77,42.68,42.75,29582.0,33.4056,33.4604,33.39,33.4447,29582.0
2015-11-04 14:00:00,42.76,42.77,42.72,42.74,19874.0,33.4526,33.4604,33.4213,33.4369,19874.0
2015-11-04 14:05:00,42.74,42.79,42.74,42.78,21319.0,33.4369,33.476,33.4369,33.4682,21319.0
2015-11-04 14:10:00,42.79,42.83,42.79,42.79,29322.0,33.476,33.5073,33.476,33.476,29322.0
2015-11-04 14:15:00,42.8,42.84,42.8,42.82,29530.0,33.4838,33.5151,33.4838,33.4995,29530.0
2015-11-04 14:20:00,42.82,42.82,42.76,42.77,18686.0,33.4995,33.4995,33.4526,33.4604,18686.0
2015-11-04 14:25:00,42.77,42.78,42.72,42.75,39951.0,33.4604,33.4682,33.4213,33.4447,39951.0
2015-11-04 14:30:00,42.75,42.8,42.74,42.8,115254.0,33.4447,33.4838,33.4369,33.4838,115254.0
2015-11-04 14:35:00,42.8,42.83,42.78,42.8,51305.0,33.4838,33.5073,33.4682,33.4838,51305.0
2015-11-04 14:40:00,42.8,42.83,42.77,42.79,47129.0,33.4838,33.5073,33.4604,33.476,47129.0
2015-11-04 14:45:00,42.79,42.81,42.76,42.77,41317.0,33.476,33.4917,33.4526,33.4604,41317.0
2015-11-04 14:50:00,42.77,42.77,42.74,42.75,24971.0,33.4604,33.4604,33.4369,33.4447,24971.0
2015-11-04 14:55:00,42.75,42.78,42.74,42.76,24692.0,33.4447,33.4682,33.4369,33.4526,24692.0
2015-11-04 15:00:00,42.76,42.77,42.66,42.66,31820.0,33.4526,33.4604,33.3743,33.3743,31820.0
2015-11-04 15:05:00,42.67,42.68,42.64,42.64,33782.0,33.3821,33.39,33.3587,33.3587,33782.0
2015-11-04 15:10:00,42.64,42.64,42.6,42.6,43144.0,33.3587,33.3587,33.3274,33.3274,43144.0
2015-11-04 15:15:00,42.61,42.65,42.59,42.63,45524.0,33.3352,33.3665,33.3196,33.3509,45524.0
2015-11-04 15:20:00,42.62,42.66,42.61,42.65,38881.0,33.343,33.3743,33.3352,33.3665,38881.0
2015-11-04 15:25:00,42.66,42.69,42.64,42.64,66074.0,33.3743,33.3978,33.3587,33.3587,66074.0
2015-11-04 15:30:00,42.64,42.66,42.59,42.59,86495.0,33.3587,33.3743,33.3196,33.3196,86495.0
2015-11-04 15:35:00,42.58,42.6,42.55,42.59,57727.0,33.3117,33.3274,33.2883,33.3196,57727.0
2015-11-04 15:40:00,42.58,42.6,42.5,42.51,149132.0,33.3117,33.3274,33.2491,33.257,149132.0
2015-11-04 15:45:00,42.5,42.57,42.49,42.55,104393.0,33.2491,33.3039,33.2413,33.2883,104393.0
2015-11-04 15:50:00,42.56,42.56,42.51,42.51,73775.0,33.2961,33.2961,33.257,33.257,73775.0
2015-11-04 15:55:00,42.51,42.6,42.5,42.59,162581.0,33.257,33.3274,33.2491,33.3196,162581.0
2015-11-05 09:30:00,42.73,42.88,42.41,42.86,121580.0,33.4291,33.5464,33.1787,33.5308,121580.0
2015-11-05 09:35:00,42.89,42.89,42.76,42.77,48099.0,33.5543,33.5543,33.4526,33.4604,48099.0
2015-11-05 09:40:00,42.77,42.89,42.76,42.85,160757.0,33.4604,33.5543,33.4526,33.523,160757.0
2015-11-05 09:45:00,42.85,42.94,42.85,42.9,83793.0,33.523,33.5934,33.523,33.5621,83793.0
2015-11-05 09:50:00,42.91,42.95,42.9,42.93,45262.0,33.5699,33.6012,33.5621,33.5856,45262.0
2015-11-05 09:55:00,42.94,43.15,42.93,43.14,308375.0,33.5934,33.7577,33.5856,33.7498,308375.0
2015-11-05 10:00:00,43.13,43.19,43.11,43.15,55787.0,33.742,33.789,33.7264,33.7577,55787.0
2015-11-05 10:05:00,43.14,43.15,43.08,43.08,62732.0,33.7498,33.7577,33.7029,33.7029,62732.0
2015-11-05 10:10:00,43.08,43.17,43.06,43.09,51342.0,33.7029,33.7733,33.6873,33.7107,51342.0
2015-11-05 10:15:00,43.09,43.12,42.94,42.99,65921.0,33.7107,33.7342,33.5934,33.6325,65921.0
2015-11-05 10:20:00,42.99,43.04,42.96,42.98,45812.0,33.6325,33.6716,33.609,33.6247,45812.0
2015-11-05 10:25:00,42.97,42.99,42.88,42.91,88538.0,33.6168,33.6325,33.5464,33.5699,88538.0
2015-11-05 10:30:00,42.9,42.9,42.79,42.82,99908.0,33.5621,33.5621,33.476,33.4995,99908.0
2015-11-05 10:35:00,42.82,42.93,42.81,42.88,56221.0,33.4995,33.5856,33.4917,33.5464,56221.0
2015-11-05 10:40:00,42.88,42.9,42.83,42.9,48772.0,33.5464,33.5621,33.5073,33.5621,48772.0
2015-11-05 10:45:00,42.9,42.95,42.88,42.88,50818.0,33.5621,33.6012,33.5464,33.5464,50818.0
2015-11-05 10:50:00,42.88,42.94,42.88,42.94,39469.0,33.5464,33.5934,33.5464,33.5934,39469.0
2015-11-05 10:55:00,42.95,42.99,42.93,42.97,32264.0,33.6012,33.6325,33.5856,33.6168,32264.0
2015-11-05 11:00:00,42.97,43.01,42.96,43.0,64001.0,33.6168,33.6481,33.609,33.6403,64001.0
2015-11-05 11:05:00,42.99,43.02,42.97,42.99,255869.0,33.6325,33.656,33.6168,33.6325,255869.0
2015-11-05 11:10:00,42.99,43.04,42.99,43.04,39139.0,33.6325,33.6716,33.6325,33.6716,39139.0
2015-11-05 11:15:00,43.04,43.1,43.04,43.06,66189.0,33.6716,33.7185,33.6716,33.6873,66189.0
2015-11-05 11:20:00,43.07,43.09,43.05,43.08,37104.0,33.6951,33.7107,33.6794,33.7029,37104.0
2015-11-05 11:25:00,43.08,43.11,43.04,43.06,35005.0,33.7029,33.7264,33.6716,33.6873,35005.0
2015-11-05 11:30:00,43.05,43.09,43.04,43.04,31381.0,33.6794,33.7107,33.6716,33.6716,31381.0
2015-11-05 11:35:00,43.04,43.09,43.02,43.09,26328.0,33.6716,33.7107,33.656,33.7107,26328.0
2015-11-05 11:40:00,43.09,43.14,43.08,43.14,49862.0,33.7107,33.7498,33.7029,33.7498,49862.0
2015-11-05 11:45:00,43.13,43.19,43.11,43.12,50794.0,33.742,33.789,33.7264,33.7342,50794.0
2015-11-05 11:50:00,43.11,43.2,43.11,43.2,33167.0,33.7264,33.7968,33.7264,33.7968,33167.0
2015-11-05 11:55:00,43.2,43.24,43.19,43.21,95591.0,33.7968,33.8281,33.789,33.8046,95591.0
2015-11-05 12:00:00,43.22,43.22,43.16,43.17,30860.0,33.8124,33.8124,33.7655,33.7733,30860.0
2015-11-05 12:05:00,43.16,43.21,43.15,43.16,54633.0,33.7655,33.8046,33.7577,33.7655,54633.0
2015-11-05 12:10:00,43.17,43.17,43.11,43.14,32934.0,33.7733,33.7733,33.7264,33.7498,32934.0
2015-11-05 12:15:00,43.14,43.16,43.11,43.14,25007.0,33.7498,33.7655,33.7264,33.7498,25007.0
2015-11-05 12:20:00,43.15,43.2,43.14,43.19,26378.0,33.7577,33.7968,33.7498,33.789,26378.0
2015-11-05 12:25:00,43.19,43.25,43.18,43.24,37240.0,33.789,33.8359,33.7811,33.8281,37240.0
2015-11-05 12:30:00,43.24,43.28,43.23,43.28,40176.0,33.8281,33.8594,33.8203,33.8594,40176.0
2015-11-05 12:35:00,43.27,43.32,43.26,43.31,52228.0,33.8515,33.8907,33.8437,33.8828,52228.0
2015-11-05 12:40:00,43.3,43.35,43.3,43.33,32233.0,33.875,33.9141,33.875,33.8985,32233.0
2015-11-05 12:45:00,43.33,43.38,43.29,43.31,77358.0,33.8985,33.9376,33.8672,33.8828,77358.0
2015-11-05 12:50:00,43.31,43.32,43.27,43.3,30678.0,33.8828,33.8907,33.8515,33.875,30678.0
2015-11-05 12:55:00,43.28,43.31,43.28,43.3,37025.0,33.8594,33.8828,33.8594,33.875,37025.0
2015-11-05 13:00:00,43.31,43.32,43.26,43.28,67700.0,33.8828,33.8907,33.8437,33.8594,67700.0
2015-11-05 13:05:00,43.27,43.28,43.25,43.25,21430.0,33.8515,33.8594,33.8359,33.8359,21430.0
2015-11-05 13:10:00,43.26,43.31,43.25,43.26,29662.0,33.8437,33.8828,33.8359,33.8437,29662.0
2015-11-05 13:15:00,43.26,43.3,43.25,43.26,55169.0,33.8437,33.875,33.8359,33.8437,55169.0
2015-11-05 13:20:00,43.26,43.27,43.18,43.21,65465.0,33.8437,33.8515,33.7811,33.8046,65465.0
2015-11-05 13:25:00,43.22,43.23,43.2,43.21,23441.0,33.8124,33.8203,33.7968,33.8046,23441.0
2015-11-05 13:30:00,43.2,43.3,43.2,43.3,36835.0,33.7968,33.875,33.7968,33.875,36835.0
2015-11-05 13:35:00,43.3,43.34,43.29,43.33,44479.0,33.875,33.9063,33.8672,33.8985,44479.0
2015-11-05 13:40:00,43.33,43.34,43.29,43.34,25677.0,33.8985,33.9063,33.8672,33.9063,25677.0
2015-11-05 13:45:00,43.34,43.36,43.33,43.36,36631.0,33.9063,33.922,33.8985,33.922,36631.0
2015-11-05 13:50:00,43.35,43.43,43.32,43.42,59338.0,33.9141,33.9767,33.8907,33.9689,59338.0
2015-11-05 13:55:00,43.43,43.43,43.37,43.38,34235.0,33.9767,33.9767,33.9298,33.9376,34235.0
2015-11-05 14:00:00,43.37,43.43,43.37,43.41,53536.0,33.9298,33.9767,33.9298,33.9611,53536.0
2015-11-05 14:05:00,43.41,43.42,43.36,43.37,45241.0,33.9611,33.9689,33.922,33.9298,45241.0
2015-11-05 14:10:00,43.37,43.38,43.34,43.37,38177.0,33.9298,33.9376,33.9063,33.9298,38177.0
2015-11-05 14:15:00,43.36,43.4,43.34,43.34,94122.0,33.922,33.9532,33.9063,33.9063,94122.0
2015-11-05 14:20:00,43.34,43.35,43.27,43.3,87099.0,33.9063,33.9141,33.8515,33.875,87099.0
2015-11-05 14:25:00,43.3,43.32,43.28,43.32,27612.0,33.875,33.8907,33.8594,33.8907,27612.0
2015-11-05 14:30:00,43.32,43.32,43.29,43.31,60342.0,33.8907,33.8907,33.8672,33.8828,60342.0
2015-11-05 14:35:00,43.31,43.31,43.26,43.29,73136.0,33.8828,33.8828,33.8437,33.8672,73136.0
2015-11-05 14:40:00,43.29,43.34,43.29,43.34,21446.0,33.8672,33.9063,33.8672,33.9063,21446.0
2015-11-05 14:45:00,43.32,43.33,43.28,43.29,41885.0,33.8907,33.8985,33.8594,33.8672,41885.0
2015-11-05 14:50:00,43.29,43.34,43.29,43.3,78361.0,33.8672,33.9063,33.8672,33.875,78361.0
2015-11-05 14:55:00,43.31,43.31,43.24,43.27,63261.0,33.8828,33.8828,33.8281,33.8515,63261.0
2015-11-05 15:00:00,43.28,43.29,43.24,43.27,69564.0,33.8594,33.8672,33.8281,33.8515,69564.0
2015-11-05 15:05:00,43.28,43.29,43.25,43.29,32677.0,33.8594,33.8672,33.8359,33.8672,32677.0
2015-11-05 15:10:00,43.29,43.31,43.23,43.23,54767.0,33.8672,33.8828,33.8203,33.8203,54767.0
2015-11-05 15:15:00,43.24,43.32,43.24,43.3,50968.0,33.8281,33.8907,33.8281,33.875,50968.0
2015-11-05 15:20:00,43.3,43.33,43.29,43.31,170160.0,33.875,33.8985,33.8672,33.8828,170160.0
2015-11-05 15:25:00,43.31,43.41,43.31,43.4,179877.0,33.8828,33.9611,33.8828,33.9532,179877.0
2015-11-05 15:30:00,43.4,43.4,43.32,43.38,154983.0,33.9532,33.9532,33.8907,33.9376,154983.0
2015-11-05 15:35:00,43.38,43.39,43.36,43.38,96187.0,33.9376,33.9454,33.922,33.9376,96187.0
2015-11-05 15:40:00,43.38,43.42,43.35,43.4,115609.0,33.9376,33.9689,33.9141,33.9532,115609.0
2015-11-05 15:45:00,43.4,43.41,43.31,43.33,223109.0,33.9532,33.9611,33.8828,33.8985,223109.0
2015-11-05 15:50:00,43.33,43.36,43.32,43.32,198550.0,33.8985,33.922,33.8907,33.8907,198550.0
2015-11-05 15:55:00,43.32,43.33,43.29,43.3,212782.0,33.8907,33.8985,33.8672,33.875,212782.0
2015-11-06 09:30:00,44.15,44.7,44.08,44.58,271567.0,34.54,34.9703,34.4852,34.8764,271567.0
2015-11-06 09:35:00,44.57,44.73,44.54,44.59,186813.0,34.8686,34.9938,34.8451,34.8842,186813.0
2015-11-06 09:40:00,44.58,44.59,44.51,44.56,102218.0,34.8764,34.8842,34.8216,34.8608,102218.0
2015-11-06 09:45:00,44.55,44.59,44.52,44.54,246337.0,34.8529,34.8842,34.8295,34.8451,246337.0
2015-11-06 09:50:00,44.54,44.56,44.38,44.39,620069.0,34.8451,34.8608,34.7199,34.7278,620069.0
2015-11-06 09:55:00,44.38,44.38,44.13,44.17,138270.0,34.7199,34.7199,34.5244,34.5556,138270.0
2015-11-06 10:00:00,44.16,44.19,44.05,44.05,85271.0,34.5478,34.5713,34.4618,34.4618,85271.0
2015-11-06 10:05:00,44.06,44.06,43.93,44.04,164273.0,34.4696,34.4696,34.3679,34.4539,164273.0
2015-11-06 10:10:00,44.03,44.11,43.97,44.11,188486.0,34.4461,34.5087,34.3992,34.5087,188486.0
2015-11-06 10:15:00,44.11,44.11,44.06,44.1,78350.0,34.5087,34.5087,34.4696,34.5009,78350.0
2015-11-06 10:20:00,44.09,44.09,43.96,43.96,50540.0,34.4931,34.4931,34.3914,34.3914,50540.0
2015-11-06 10:25:00,43.95,43.96,43.84,43.93,167055.0,34.3835,34.3914,34.2975,34.3679,167055.0
2015-11-06 10:30:00,43.93,44.12,43.92,44.12,61086.0,34.3679,34.5165,34.3601,34.5165,61086.0
2015-11-06 10:35:00,44.11,44.2,44.1,44.14,69488.0,34.5087,34.5791,34.5009,34.5322,69488.0
2015-11-06 10:40:00,44.14,44.24,44.14,44.22,52921.0,34.5322,34.6104,34.5322,34.5948,52921.0
2015-11-06 10:45:00,44.22,44.3,44.11,44.12,64129.0,34.5948,34.6573,34.5087,34.5165,64129.0
2015-11-06 10:50:00,44.11,44.18,44.09,44.15,44714.0,34.5087,34.5635,34.4931,34.54,44714.0
2015-11-06 10:55:00,44.15,44.19,44.14,44.18,162318.0,34.54,34.5713,34.5322,34.5635,162318.0
2015-11-06 11:00:00,44.18,44.18,44.02,44.05,63397.0,34.5635,34.5635,34.4383,34.4618,63397.0
2015-11-06 11:05:00,44.05,44.18,44.05,44.12,41239.0,34.4618,34.5635,34.4618,34.5165,41239.0
2015-11-06 11:10:00,44.12,44.19,44.11,44.19,36281.0,34.5165,34.5713,34.5087,34.5713,36281.0
2015-11-06 11:15:00,44.2,44.21,44.12,44.12,50494.0,34.5791,34.5869,34.5165,34.5165,50494.0
2015-11-06 11:20:00,44.12,44.19,44.09,44.1,57314.0,34.5165,34.5713,34.4931,34.5009,57314.0
2015-11-06 11:25:00,44.09,44.11,44.03,44.07,53180.0,34.4931,34.5087,34.4461,34.4774,53180.0
2015-11-06 11:30:00,44.07,44.12,44.06,44.1,47061.0,34.4774,34.5165,34.4696,34.5009,47061.0
2015-11-06 11:35:00,44.1,44.12,44.06,44.07,63751.0,34.5009,34.5165,34.4696,34.4774,63751.0
2015-11-06 11:40:00,44.06,44.1,44.04,44.09,36300.0,34.4696,34.5009,34.4539,34.4931,36300.0
2015-11-06 11:45:00,44.08,44.16,44.06,44.11,30821.0,34.4852,34.5478,34.4696,34.5087,30821.0
2015-11-06 11:50:00,44.09,44.12,44.04,44.06,58341.0,34.4931,34.5165,34.4539,34.4696,58341.0
2015-11-06 11:55:00,44.05,44.07,44.03,44.07,62770.0,34.4618,34.4774,34.4461,34.4774,62770.0
2015-11-06 12:00:00,44.06,44.15,44.06,44.1,43587.0,34.4696,34.54,34.4696,34.5009,43587.0
2015-11-06 12:05:00,44.1,44.11,44.07,44.11,21148.0,34.5009,34.5087,34.4774,34.5087,21148.0
2015-11-06 12:10:00,44.11,44.14,44.05,44.07,45070.0,34.5087,34.5322,34.4618,34.4774,45070.0
2015-11-06 12:15:00,44.08,44.1,44.04,44.07,46005.0,34.4852,34.5009,34.4539,34.4774,46005.0
2015-11-06 12:20:00,44.07,44.08,44.01,44.04,59778.0,34.4774,34.4852,34.4305,34.4539,59778.0
2015-11-06 12:25:00,44.04,44.07,44.0,44.02,43958.0,34.4539,34.4774,34.4226,34.4383,43958.0
2015-11-06 12:30:00,44.02,44.03,43.98,43.98,25130.0,34.4383,34.4461,34.407,34.407,25130.0
2015-11-06 12:35:00,43.98,44.01,43.9,44.01,58594.0,34.407,34.4305,34.3444,34.4305,58594.0
2015-11-06 12:40:00,44.02,44.03,43.99,44.02,31339.0,34.4383,34.4461,34.4148,34.4383,31339.0
2015-11-06 12:45:00,44.03,44.13,44.03,44.04,111134.0,34.4461,34.5244,34.4461,34.4539,111134.0
2015-11-06 12:50:00,44.04,44.09,43.99,44.07,23358.0,34.4539,34.4931,34.4148,34.4774,23358.0
2015-11-06 12:55:00,44.06,44.07,44.02,44.04,23683.0,34.4696,34.4774,34.4383,34.4539,23683.0
2015-11-06 13:00:00,44.05,44.08,44.05,44.06,13823.0,34.4618,34.4852,34.4618,34.4696,13823.0
2015-11-06 13:05:00,44.06,44.09,44.03,44.07,21268.0,34.4696,34.4931,34.4461,34.4774,21268.0
2015-11-06 13:10:00,44.07,44.11,44.06,44.08,13652.0,34.4774,34.5087,34.4696,34.4852,13652.0
2015-11-06 13:15:00,44.08,44.11,44.07,44.08,12052.0,34.4852,34.5087,34.4774,34.4852,12052.0
2015-11-06 13:20:00,44.09,44.14,44.06,44.09,23819.0,34.4931,34.5322,34.4696,34.4931,23819.0
2015-11-06 13:25:00,44.08,44.1,44.05,44.05,18770.0,34.4852,34.5009,34.4618,34.4618,18770.0
2015-11-06 13:30:00,44.05,44.09,44.05,44.05,27104.0,34.4618,34.4931,34.4618,34.4618,27104.0
2015-11-06 13:35:00,44.05,44.12,44.04,44.12,41319.0,34.4618,34.5165,34.4539,34.5165,41319.0
2015-11-06 13:40:00,44.12,44.15,44.1,44.14,31499.0,34.5165,34.54,34.5009,34.5322,31499.0
2015-11-06 13:45:00,44.14,44.18,44.11,44.18,29864.0,34.5322,34.5635,34.5087,34.5635,29864.0
2015-11-06 13:50:00,44.18,44.25,44.18,44.2,49426.0,34.5635,34.6182,34.5635,34.5791,49426.0
2015-11-06 13:55:00,44.21,44.22,44.17,44.22,41167.0,34.5869,34.5948,34.5556,34.5948,41167.0
2015-11-06 14:00:00,44.22,44.28,44.17,44.26,72554.0,34.5948,34.6417,34.5556,34.6261,72554.0
2015-11-06 14:05:00,44.26,44.3,44.25,44.3,35726.0,34.6261,34.6573,34.6182,34.6573,35726.0
2015-11-06 14:10:00,44.3,44.32,44.25,44.26,49746.0,34.6573,34.673,34.6182,34.6261,49746.0
2015-11-06 14:15:00,44.26,44.29,44.2,44.21,43948.0,34.6261,34.6495,34.5791,34.5869,43948.0
2015-11-06 14:20:00,44.22,44.28,44.22,44.23,28829.0,34.5948,34.6417,34.5948,34.6026,28829.0
2015-11-06 14:25:00,44.23,44.24,44.16,44.24,37047.0,34.6026,34.6104,34.5478,34.6104,37047.0
2015-11-06 14:30:00,44.23,44.27,44.18,44.18,56682.0,34.6026,34.6339,34.5635,34.5635,56682.0
2015-11-06 14:35:00,44.19,44.2,44.14,44.17,33750.0,34.5713,34.5791,34.5322,34.5556,33750.0
2015-11-06 14:40:00,44.17,44.19,44.14,44.19,34624.0,34.5556,34.5713,34.5322,34.5713,34624.0
2015-11-06 14:45:00,44.19,44.21,44.17,44.2,40614.0,34.5713,34.5869,34.5556,34.5791,40614.0
2015-11-06 14:50:00,44.2,44.23,44.18,44.2,51835.0,34.5791,34.6026,34.5635,34.5791,51835.0
2015-11-06 14:55:00,44.21,44.24,44.17,44.23,36860.0,34.5869,34.6104,34.5556,34.6026,36860.0
2015-11-06 15:00:00,44.22,44.27,44.21,44.24,37973.0,34.5948,34.6339,34.5869,34.6104,37973.0
2015-11-06 15:05:00,44.24,44.26,44.2,44.25,38069.0,34.6104,34.6261,34.5791,34.6182,38069.0
2015-11-06 15:10:00,44.25,44.25,44.2,44.23,42039.0,34.6182,34.6182,34.5791,34.6026,42039.0
2015-11-06 15:15:00,44.22,44.25,44.21,44.23,29258.0,34.5948,34.6182,34.5869,34.6026,29258.0
2015-11-06 15:20:00,44.22,44.27,44.2,44.21,73643.0,34.5948,34.6339,34.5791,34.5869,73643.0
2015-11-06 15:25:00,44.21,44.24,44.17,44.18,63581.0,34.5869,34.6104,34.5556,34.5635,63581.0
2015-11-06 15:30:00,44.19,44.2,44.14,44.19,82545.0,34.5713,34.5791,34.5322,34.5713,82545.0
2015-11-06 15:35:00,44.19,44.19,44.11,44.15,77287.0,34.5713,34.5713,34.5087,34.54,77287.0
2015-11-06 15:40:00,44.14,44.14,44.09,44.12,73151.0,34.5322,34.5322,34.4931,34.5165,73151.0
2015-11-06 15:45:00,44.12,44.14,44.1,44.11,80615.0,34.5165,34.5322,34.5009,34.5087,80615.0
2015-11-06 15:50:00,44.12,44.15,44.11,44.12,91921.0,34.5165,34.54,34.5087,34.5165,91921.0
2015-11-06 15:55:00,44.12,44.19,44.11,44.19,202577.0,34.5165,34.5713,34.5087,34.5713,202577.0
2015-11-09 09:30:00,44.32,44.34,44.2,44.24,84701.0,34.673,34.6886,34.5791,34.6104,84701.0
2015-11-09 09:35:00,44.23,44.33,44.2,44.3,56493.0,34.6026,34.6808,34.5791,34.6573,56493.0
2015-11-09 09:40:00,44.3,44.3,44.11,44.11,125033.0,34.6573,34.6573,34.5087,34.5087,125033.0
2015-11-09 09:45:00,44.11,44.24,44.07,44.14,124139.0,34.5087,34.6104,34.4774,34.5322,124139.0
2015-11-09 09:50:00,44.14,44.15,44.04,44.1,87978.0,34.5322,34.54,34.4539,34.5009,87978.0
2015-11-09 09:55:00,44.08,44.2,44.08,44.08,39836.0,34.4852,34.5791,34.4852,34.4852,39836.0
2015-11-09 10:00:00,44.08,44.21,44.07,44.2,163065.0,34.4852,34.5869,34.4774,34.5791,163065.0
2015-11-09 10:05:00,44.21,44.3,44.15,44.18,158487.0,34.5869,34.6573,34.54,34.5635,158487.0
2015-11-09 10:10:00,44.18,44.18,44.05,44.08,69359.0,34.5635,34.5635,34.4618,34.4852,69359.0
2015-11-09 10:15:00,44.07,44.12,44.02,44.02,44325.0,34.4774,34.5165,34.4383,34.4383,44325.0
2015-11-09 10:20:00,44.02,44.03,43.9,43.92,106688.0,34.4383,34.4461,34.3444,34.3601,106688.0
2015-11-09 10:25:00,43.92,43.96,43.88,43.92,69452.0,34.3601,34.3914,34.3288,34.3601,69452.0
2015-11-09 10:30:00,43.92,43.92,43.85,43.89,35790.0,34.3601,34.3601,34.3053,34.3366,35790.0
2015-11-09 10:35:00,43.89,43.99,43.87,43.98,75945.0,34.3366,34.4148,34.3209,34.407,75945.0
2015-11-09 10:40:00,43.97,44.01,43.91,44.0,79171.0,34.3992,34.4305,34.3522,34.4226,79171.0
2015-11-09 10:45:00,44.0,44.01,43.96,44.0,37510.0,34.4226,34.4305,34.3914,34.4226,37510.0
2015-11-09 10:50:00,44.0,44.01,43.94,43.98,30231.0,34.4226,34.4305,34.3757,34.407,30231.0
2015-11-09 10:55:00,43.99,44.05,43.98,44.04,45072.0,34.4148,34.4618,34.407,34.4539,45072.0
2015-11-09 11:00:00,44.03,44.03,43.99,44.02,55047.0,34.4461,34.4461,34.4148,34.4383,55047.0
2015-11-09 11:05:00,44.02,44.03,43.94,43.96,108187.0,34.4383,34.4461,34.3757,34.3914,108187.0
2015-11-09 11:10:00,43.96,44.04,43.95,44.02,53244.0,34.3914,34.4539,34.3835,34.4383,53244.0
2015-11-09 11:15:00,44.02,44.06,43.99,44.06,58069.0,34.4383,34.4696,34.4148,34.4696,58069.0
2015-11-09 11:20:00,44.05,44.09,44.02,44.05,39187.0,34.4618,34.4931,34.4383,34.4618,39187.0
2015-11-09 11:25:00,44.05,44.05,43.89,43.9,25147.0,34.4618,34.4618,34.3366,34.3444,25147.0
2015-11-09 11:30:00,43.9,43.95,43.87,43.9,67842.0,34.3444,34.3835,34.3209,34.3444,67842.0
2015-11-09 11:35:00,43.89,43.9,43.85,43.88,24460.0,34.3366,34.3444,34.3053,34.3288,24460.0
2015-11-09 11:40:00,43.88,43.93,43.85,43.89,57515.0,34.3288,34.3679,34.3053,34.3366,57515.0
2015-11-09 11:45:00,43.89,43.9,43.81,43.84,86221.0,34.3366,34.3444,34.274,34.2975,86221.0
2015-11-09 11:50:00,43.84,43.85,43.78,43.81,19106.0,34.2975,34.3053,34.2505,34.274,19106.0
2015-11-09 11:55:00,43.8,43.84,43.78,43.78,17732.0,34.2662,34.2975,34.2505,34.2505,17732.0
2015-11-09 12:00:00,43.77,43.78,43.68,43.77,67744.0,34.2427,34.2505,34.1723,34.2427,67744.0
2015-11-09 12:05:00,43.76,43.85,43.75,43.84,25726.0,34.2349,34.3053,34.2271,34.2975,25726.0
2015-11-09 12:10:00,43.84,43.85,43.79,43.8,27108.0,34.2975,34.3053,34.2584,34.2662,27108.0
2015-11-09 12:15:00,43.8,43.81,43.76,43.79,76798.0,34.2662,34.274,34.2349,34.2584,76798.0
2015-11-09 12:20:00,43.79,43.8,43.76,43.77,18147.0,34.2584,34.2662,34.2349,34.2427,18147.0
2015-11-09 12:25:00,43.77,43.8,43.76,43.76,24400.0,34.2427,34.2662,34.2349,34.2349,24400.0
2015-11-09 12:30:00,43.76,43.76,43.69,43.69,18121.0,34.2349,34.2349,34.1801,34.1801,18121.0
2015-11-09 12:35:00,43.7,43.72,43.68,43.69,25842.0,34.1879,34.2036,34.1723,34.1801,25842.0
2015-11-09 12:40:00,43.7,43.79,43.7,43.79,15307.0,34.1879,34.2584,34.1879,34.2584,15307.0
2015-11-09 12:45:00,43.79,43.83,43.78,43.8,37690.0,34.2584,34.2897,34.2505,34.2662,37690.0
2015-11-09 12:50:00,43.8,43.83,43.75,43.81,34789.0,34.2662,34.2897,34.2271,34.274,34789.0
2015-11-09 12:55:00,43.8,43.88,43.79,43.85,47065.0,34.2662,34.3288,34.2584,34.3053,47065.0
2015-11-09 13:00:00,43.85,43.88,43.81,43.81,26881.0,34.3053,34.3288,34.274,34.274,26881.0
2015-11-09 13:05:00,43.81,43.85,43.78,43.8,17510.0,34.274,34.3053,34.2505,34.2662,17510.0
2015-11-09 13:10:00,43.8,43.81,43.74,43.76,26426.0,34.2662,34.274,34.2192,34.2349,26426.0
2015-11-09 13:15:00,43.76,43.78,43.71,43.75,32003.0,34.2349,34.2505,34.1958,34.2271,32003.0
2015-11-09 13:20:00,43.74,43.78,43.73,43.77,14195.0,34.2192,34.2505,34.2114,34.2427,14195.0
2015-11-09 13:25:00,43.78,43.82,43.77,43.79,17513.0,34.2505,34.2818,34.2427,34.2584,17513.0
2015-11-09 13:30:00,43.79,43.8,43.74,43.74,9677.0,34.2584,34.2662,34.2192,34.2192,9677.0
2015-11-09 13:35:00,43.75,43.8,43.74,43.78,23285.0,34.2271,34.2662,34.2192,34.2505,23285.0
2015-11-09 13:40:00,43.78,43.78,43.74,43.76,19203.0,34.2505,34.2505,34.2192,34.2349,19203.0
2015-11-09 13:45:00,43.77,43.77,43.69,43.7,13614.0,34.2427,34.2427,34.1801,34.1879,13614.0
2015-11-09 13:50:00,43.7,43.7,43.65,43.69,49163.0,34.1879,34.1879,34.1488,34.1801,49163.0
2015-11-09 13:55:00,43.69,43.69,43.65,43.69,16116.0,34.1801,34.1801,34.1488,34.1801,16116.0
2015-11-09 14:00:00,43.68,43.71,43.65,43.71,10136.0,34.1723,34.1958,34.1488,34.1958,10136.0
2015-11-09 14:05:00,43.71,43.77,43.7,43.76,27783.0,34.1958,34.2427,34.1879,34.2349,27783.0
2015-11-09 14:10:00,43.76,43.78,43.74,43.74,25887.0,34.2349,34.2505,34.2192,34.2192,25887.0
2015-11-09 14:15:00,43.73,43.74,43.69,43.72,29187.0,34.2114,34.2192,34.1801,34.2036,29187.0
2015-11-09 14:20:00,43.73,43.77,43.72,43.72,63812.0,34.2114,34.2427,34.2036,34.2036,63812.0
2015-11-09 14:25:00,43.71,43.75,43.69,43.71,25267.0,34.1958,34.2271,34.1801,34.1958,25267.0
2015-11-09 14:30:00,43.71,43.78,43.7,43.76,33762.0,34.1958,34.2505,34.1879,34.2349,33762.0
2015-11-09 14:35:00,43.75,43.75,43.64,43.65,33399.0,34.2271,34.2271,34.141,34.1488,33399.0
2015-11-09 14:40:00,43.64,43.66,43.58,43.59,30819.0,34.141,34.1567,34.0941,34.1019,30819.0
2015-11-09 14:45:00,43.59,43.6,43.56,43.58,39377.0,34.1019,34.1097,34.0784,34.0941,39377.0
2015-11-09 14:50:00,43.59,43.65,43.58,43.64,63916.0,34.1019,34.1488,34.0941,34.141,63916.0
2015-11-09 14:55:00,43.64,43.67,43.62,43.63,52663.0,34.141,34.1645,34.1254,34.1332,52663.0
2015-11-09 15:00:00,43.63,43.64,43.55,43.6,54564.0,34.1332,34.141,34.0706,34.1097,54564.0
2015-11-09 15:05:00,43.6,43.6,43.52,43.54,55794.0,34.1097,34.1097,34.0471,34.0628,55794.0
2015-11-09 15:10:00,43.53,43.6,43.52,43.58,42851.0,34.055,34.1097,34.0471,34.0941,42851.0
2015-11-09 15:15:00,43.58,43.58,43.51,43.57,121460.0,34.0941,34.0941,34.0393,34.0862,121460.0
2015-11-09 15:20:00,43.57,43.57,43.51,43.54,84955.0,34.0862,34.0862,34.0393,34.0628,84955.0
2015-11-09 15:25:00,43.55,43.62,43.54,43.56,126106.0,34.0706,34.1254,34.0628,34.0784,126106.0
2015-11-09 15:30:00,43.57,43.68,43.56,43.67,82460.0,34.0862,34.1723,34.0784,34.1645,82460.0
2015-11-09 15:35:00,43.68,43.72,43.65,43.71,68807.0,34.1723,34.2036,34.1488,34.1958,68807.0
2015-11-09 15:40:00,43.71,43.78,43.71,43.78,90949.0,34.1958,34.2505,34.1958,34.2505,90949.0
2015-11-09 15:45:00,43.78,43.81,43.76,43.81,79236.0,34.2505,34.274,34.2349,34.274,79236.0
2015-11-09 15:50:00,43.8,43.81,43.7,43.72,140221.0,34.2662,34.274,34.1879,34.2036,140221.0
2015-11-09 15:55:00,43.72,43.72,43.65,43.69,299016.0,34.2036,34.2036,34.1488,34.1801,299016.0
2015-11-10 09:30:00,43.62,43.77,43.62,43.76,73262.0,34.1254,34.2427,34.1254,34.2349,73262.0
2015-11-10 09:35:00,43.79,43.99,43.76,43.9,188878.0,34.2584,34.4148,34.2349,34.3444,188878.0
2015-11-10 09:40:00,43.9,43.92,43.79,43.88,131751.0,34.3444,34.3601,34.2584,34.3288,131751.0
2015-11-10 09:45:00,43.87,43.87,43.67,43.72,86407.0,34.3209,34.3209,34.1645,34.2036,86407.0
2015-11-10 09:50:00,43.72,43.77,43.63,43.63,85477.0,34.2036,34.2427,34.1332,34.1332,85477.0
2015-11-10 09:55:00,43.63,43.73,43.55,43.73,67766.0,34.1332,34.2114,34.0706,34.2114,67766.0
2015-11-10 10:00:00,43.72,43.73,43.53,43.53,38568.0,34.2036,34.2114,34.055,34.055,38568.0
2015-11-10 10:05:00,43.53,43.57,43.49,43.51,55520.0,34.055,34.0862,34.0237,34.0393,55520.0
2015-11-10 10:10:00,43.51,43.51,43.47,43.48,23295.0,34.0393,34.0393,34.008,34.0158,23295.0
2015-11-10 10:15:00,43.47,43.48,43.37,43.37,34580.0,34.008,34.0158,33.9298,33.9298,34580.0
2015-11-10 10:20:00,43.37,43.4,43.34,43.38,65408.0,33.9298,33.9532,33.9063,33.9376,65408.0
2015-11-10 10:25:00,43.38,43.41,43.32,43.39,43886.0,33.9376,33.9611,33.8907,33.9454,43886.0
2015-11-10 10:30:00,43.4,43.45,43.39,43.42,52445.0,33.9532,33.9924,33.9454,33.9689,52445.0
2015-11-10 10:35:00,43.41,43.56,43.4,43.54,197921.0,33.9611,34.0784,33.9532,34.0628,197921.0
2015-11-10 10:40:00,43.54,43.59,43.52,43.57,113030.0,34.0628,34.1019,34.0471,34.0862,113030.0
2015-11-10 10:45:00,43.57,43.6,43.56,43.6,43685.0,34.0862,34.1097,34.0784,34.1097,43685.0
2015-11-10 10:50:00,43.6,43.63,43.58,43.62,36762.0,34.1097,34.1332,34.0941,34.1254,36762.0
2015-11-10 10:55:00,43.62,43.7,43.62,43.7,47689.0,34.1254,34.1879,34.1254,34.1879,47689.0
2015-11-10 11:00:00,43.69,43.75,43.68,43.7,41674.0,34.1801,34.2271,34.1723,34.1879,41674.0
2015-11-10 11:05:00,43.7,43.73,43.69,43.69,31710.0,34.1879,34.2114,34.1801,34.1801,31710.0
2015-11-10 11:10:00,43.68,43.72,43.63,43.64,68050.0,34.1723,34.2036,34.1332,34.141,68050.0
2015-11-10 11:15:00,43.63,43.71,43.61,43.69,49984.0,34.1332,34.1958,34.1175,34.1801,49984.0
2015-11-10 11:20:00,43.68,43.7,43.58,43.59,33682.0,34.1723,34.1879,34.0941,34.1019,33682.0
2015-11-10 11:25:00,43.59,43.61,43.54,43.56,31267.0,34.1019,34.1175,34.0628,34.0784,31267.0
2015-11-10 11:30:00,43.57,43.61,43.57,43.61,37130.0,34.0862,34.1175,34.0862,34.1175,37130.0
2015-11-10 11:35:00,43.61,43.63,43.54,43.54,20205.0,34.1175,34.1332,34.0628,34.0628,20205.0
2015-11-10 11:40:00,43.55,43.62,43.52,43.61,43550.0,34.0706,34.1254,34.0471,34.1175,43550.0
2015-11-10 11:45:00,43.61,43.64,43.6,43.61,31889.0,34.1175,34.141,34.1097,34.1175,31889.0
2015-11-10 11:50:00,43.61,43.62,43.55,43.56,20605.0,34.1175,34.1254,34.0706,34.0784,20605.0
2015-11-10 11:55:00,43.56,43.61,43.55,43.61,21546.0,34.0784,34.1175,34.0706,34.1175,21546.0
2015-11-10 12:00:00,43.6,43.63,43.6,43.62,38982.0,34.1097,34.1332,34.1097,34.1254,38982.0
2015-11-10 12:05:00,43.62,43.65,43.62,43.62,41998.0,34.1254,34.1488,34.1254,34.1254,41998.0
2015-11-10 12:10:00,43.63,43.64,43.6,43.63,43926.0,34.1332,34.141,34.1097,34.1332,43926.0
2015-11-10 12:15:00,43.63,43.67,43.63,43.66,19126.0,34.1332,34.1645,34.1332,34.1567,19126.0
2015-11-10 12:20:00,43.66,43.67,43.61,43.62,22833.0,34.1567,34.1645,34.1175,34.1254,22833.0
2015-11-10 12:25:00,43.61,43.63,43.55,43.55,50522.0,34.1175,34.1332,34.0706,34.0706,50522.0
2015-11-10 12:30:00,43.55,43.55,43.47,43.49,35284.0,34.0706,34.0706,34.008,34.0237,35284.0
2015-11-10 12:35:00,43.48,43.52,43.47,43.52,21818.0,34.0158,34.0471,34.008,34.0471,21818.0
2015-11-10 12:40:00,43.52,43.53,43.49,43.52,20702.0,34.0471,34.055,34.0237,34.0471,20702.0
2015-11-10 12:45:00,43.52,43.55,43.5,43.55,14847.0,34.0471,34.0706,34.0315,34.0706,14847.0
2015-11-10 12:50:00,43.56,43.58,43.53,43.58,20656.0,34.0784,34.0941,34.055,34.0941,20656.0
2015-11-10 12:55:00,43.59,43.59,43.54,43.54,17456.0,34.1019,34.1019,34.0628,34.0628,17456.0
2015-11-10 13:00:00,43.54,43.55,43.48,43.5,53585.0,34.0628,34.0706,34.0158,34.0315,53585.0
2015-11-10 13:05:00,43.5,43.5,43.42,43.46,56490.0,34.0315,34.0315,33.9689,34.0002,56490.0
2015-11-10 13:10:00,43.46,43.52,43.45,43.51,25638.0,34.0002,34.0471,33.9924,34.0393,25638.0
2015-11-10 13:15:00,43.5,43.51,43.45,43.45,20763.0,34.0315,34.0393,33.9924,33.9924,20763.0
2015-11-10 13:20:00,43.45,43.46,43.42,43.45,19846.0,33.9924,34.0002,33.9689,33.9924,19846.0
2015-11-10 13:25:00,43.44,43.49,43.42,43.48,23965.0,33.9845,34.0237,33.9689,34.0158,23965.0
2015-11-10 13:30:00,43.49,43.5,43.45,43.47,22226.0,34.0237,34.0315,33.9924,34.008,22226.0
2015-11-10 13:35:00,43.47,43.49,43.46,43.47,32959.0,34.008,34.0237,34.0002,34.008,32959.0
2015-11-10 13:40:00,43.48,43.51,43.47,43.51,43817.0,34.0158,34.0393,34.008,34.0393,43817.0
2015-11-10 13:45:00,43.52,43.61,43.52,43.61,42405.0,34.0471,34.1175,34.0471,34.1175,42405.0
2015-11-10 13:50:00,43.61,43.67,43.61,43.66,30503.0,34.1175,34.1645,34.1175,34.1567,30503.0
2015-11-10 13:55:00,43.65,43.68,43.65,43.67,24615.0,34.1488,34.1723,34.1488,34.1645,24615.0
2015-11-10 14:00:00,43.67,43.7,43.66,43.66,33675.0,34.1645,34.1879,34.1567,34.1567,33675.0
2015-11-10 14:05:00,43.66,43.7,43.65,43.65,51190.0,34.1567,34.1879,34.1488,34.1488,51190.0
2015-11-10 14:10:00,43.65,43.68,43.63,43.66,67015.0,34.1488,34.1723,34.1332,34.1567,67015.0
2015-11-10 14:15:00,43.66,43.66,43.55,43.55,64223.0,34.1567,34.1567,34.0706,34.0706,64223.0
2015-11-10 14:20:00,43.55,43.6,43.55,43.59,32431.0,34.0706,34.1097,34.0706,34.1019,32431.0
2015-11-10 14:25:00,43.59,43.59,43.54,43.56,28817.0,34.1019,34.1019,34.0628,34.0784,28817.0
2015-11-10 14:30:00,43.56,43.61,43.55,43.6,33221.0,34.0784,34.1175,34.0706,34.1097,33221.0
2015-11-10 14:35:00,43.6,43.62,43.58,43.61,33193.0,34.1097,34.1254,34.0941,34.1175,33193.0
2015-11-10 14:40:00,43.61,43.7,43.61,43.67,47259.0,34.1175,34.1879,34.1175,34.1645,47259.0
2015-11-10 14:45:00,43.68,43.73,43.68,43.73,73284.0,34.1723,34.2114,34.1723,34.2114,73284.0
2015-11-10 14:50:00,43.73,43.75,43.68,43.69,76099.0,34.2114,34.2271,34.1723,34.1801,76099.0
2015-11-10 14:55:00,43.69,43.7,43.64,43.64,68232.0,34.1801,34.1879,34.141,34.141,68232.0
2015-11-10 15:00:00,43.64,43.66,43.61,43.61,62185.0,34.141,34.1567,34.1175,34.1175,62185.0
2015-11-10 15:05:00,43.61,43.65,43.61,43.65,56211.0,34.1175,34.1488,34.1175,34.1488,56211.0
2015-11-10 15:10:00,43.66,43.66,43.62,43.63,44707.0,34.1567,34.1567,34.1254,34.1332,44707.0
2015-11-10 15:15:00,43.63,43.66,43.6,43.62,54442.0,34.1332,34.1567,34.1097,34.1254,54442.0
2015-11-10 15:20:00,43.61,43.62,43.57,43.58,65453.0,34.1175,34.1254,34.0862,34.0941,65453.0
2015-11-10 15:25:00,43.58,43.61,43.56,43.59,58249.0,34.0941,34.1175,34.0784,34.1019,58249.0
2015-11-10 15:30:00,43.58,43.65,43.58,43.61,84089.0,34.0941,34.1488,34.0941,34.1175,84089.0
2015-11-10 15:35:00,43.6,43.61,43.57,43.59,85514.0,34.1097,34.1175,34.0862,34.1019,85514.0
2015-11-10 15:40:00,43.58,43.65,43.58,43.61,98440.0,34.0941,34.1488,34.0941,34.1175,98440.0
2015-11-10 15:45:00,43.61,43.63,43.6,43.6,116583.0,34.1175,34.1332,34.1097,34.1097,116583.0
2015-11-10 15:50:00,43.6,43.6,43.55,43.57,101820.0,34.1097,34.1097,34.0706,34.0862,101820.0
2015-11-10 15:55:00,43.57,43.65,43.56,43.65,219485.0,34.0862,34.1488,34.0784,34.1488,219485.0
2015-11-11 09:30:00,43.88,43.94,43.69,43.91,123979.0,34.3288,34.3757,34.1801,34.3522,123979.0
2015-11-11 09:35:00,43.9,44.0,43.77,44.0,115084.0,34.3444,34.4226,34.2427,34.4226,115084.0
2015-11-11 09:40:00,43.99,44.02,43.94,43.98,136735.0,34.4148,34.4383,34.3757,34.407,136735.0
2015-11-11 09:45:00,43.98,43.99,43.89,43.94,65594.0,34.407,34.4148,34.3366,34.3757,65594.0
2015-11-11 09:50:00,43.94,44.09,43.92,44.07,81421.0,34.3757,34.4931,34.3601,34.4774,81421.0
2015-11-11 09:55:00,44.07,44.08,43.99,44.03,75759.0,34.4774,34.4852,34.4148,34.4461,75759.0
2015-11-11 10:00:00,44.03,44.05,43.92,43.96,40616.0,34.4461,34.4618,34.3601,34.3914,40616.0
2015-11-11 10:05:00,43.97,43.97,43.89,43.89,34944.0,34.3992,34.3992,34.3366,34.3366,34944.0
2015-11-11 10:10:00,43.89,43.9,43.84,43.87,38926.0,34.3366,34.3444,34.2975,34.3209,38926.0
2015-11-11 10:15:00,43.87,43.89,43.83,43.89,62304.0,34.3209,34.3366,34.2897,34.3366,62304.0
2015-11-11 10:20:00,43.89,43.89,43.81,43.81,55578.0,34.3366,34.3366,34.274,34.274,55578.0
2015-11-11 10:25:00,43.81,43.84,43.78,43.83,43966.0,34.274,34.2975,34.2505,34.2897,43966.0
2015-11-11 10:30:00,43.84,43.92,43.83,43.91,43553.0,34.2975,34.3601,34.2897,34.3522,43553.0
2015-11-11 10:35:00,43.91,43.94,43.83,43.86,71660.0,34.3522,34.3757,34.2897,34.3131,71660.0
2015-11-11 10:40:00,43.85,43.86,43.82,43.83,61772.0,34.3053,34.3131,34.2818,34.2897,61772.0
2015-11-11 10:45:00,43.83,43.92,43.81,43.89,332420.0,34.2897,34.3601,34.274,34.3366,332420.0
2015-11-11 10:50:00,43.88,43.95,43.85,43.95,42696.0,34.3288,34.3835,34.3053,34.3835,42696.0
2015-11-11 10:55:00,43.95,44.0,43.89,43.92,77438.0,34.3835,34.4226,34.3366,34.3601,77438.0
2015-11-11 11:00:00,43.93,43.96,43.88,43.94,46169.0,34.3679,34.3914,34.3288,34.3757,46169.0
2015-11-11 11:05:00,43.94,44.0,43.92,43.97,46882.0,34.3757,34.4226,34.3601,34.3992,46882.0
2015-11-11 11:10:00,43.97,43.98,43.91,43.95,22255.0,34.3992,34.407,34.3522,34.3835,22255.0
2015-11-11 11:15:00,43.95,43.97,43.92,43.94,39314.0,34.3835,34.3992,34.3601,34.3757,39314.0
2015-11-11 11:20:00,43.94,43.96,43.92,43.95,45848.0,34.3757,34.3914,34.3601,34.3835,45848.0
2015-11-11 11:25:00,43.95,43.96,43.92,43.95,56128.0,34.3835,34.3914,34.3601,34.3835,56128.0
2015-11-11 11:30:00,43.95,43.96,43.93,43.94,68218.0,34.3835,34.3914,34.3679,34.3757,68218.0
2015-11-11 11:35:00,43.94,43.98,43.94,43.98,174508.0,34.3757,34.407,34.3757,34.407,174508.0
2015-11-11 11:40:00,43.98,44.01,43.97,43.97,58959.0,34.407,34.4305,34.3992,34.3992,58959.0
2015-11-11 11:45:00,43.97,43.98,43.93,43.95,52167.0,34.3992,34.407,34.3679,34.3835,52167.0
2015-11-11 11:50:00,43.95,43.97,43.94,43.95,62139.0,34.3835,34.3992,34.3757,34.3835,62139.0
2015-11-11 11:55:00,43.95,43.96,43.91,43.92,69678.0,34.3835,34.3914,34.3522,34.3601,69678.0
2015-11-11 12:00:00,43.93,43.94,43.93,43.94,9193.0,34.3679,34.3757,34.3679,34.3757,9193.0
2015-11-11 12:05:00,43.94,43.95,43.92,43.93,18110.0,34.3757,34.3835,34.3601,34.3679,18110.0
2015-11-11 12:10:00,43.94,43.94,43.92,43.93,14287.0,34.3757,34.3757,34.3601,34.3679,14287.0
2015-11-11 12:15:00,43.93,43.95,43.91,43.91,27694.0,34.3679,34.3835,34.3522,34.3522,27694.0
2015-11-11 12:20:00,43.91,43.96,43.9,43.95,18999.0,34.3522,34.3914,34.3444,34.3835,18999.0
2015-11-11 12:25:00,43.95,43.99,43.95,43.98,21161.0,34.3835,34.4148,34.3835,34.407,21161.0
2015-11-11 12:30:00,43.98,43.99,43.94,43.97,14639.0,34.407,34.4148,34.3757,34.3992,14639.0
2015-11-11 12:35:00,43.97,44.04,43.97,44.02,40289.0,34.3992,34.4539,34.3992,34.4383,40289.0
2015-11-11 12:40:00,44.02,44.04,44.01,44.03,12023.0,34.4383,34.4539,34.4305,34.4461,12023.0
2015-11-11 12:45:00,44.02,44.04,44.0,44.04,17176.0,34.4383,34.4539,34.4226,34.4539,17176.0
2015-11-11 12:50:00,44.04,44.06,44.02,44.02,49480.0,34.4539,34.4696,34.4383,34.4383,49480.0
2015-11-11 12:55:00,44.02,44.03,43.98,43.98,79434.0,34.4383,34.4461,34.407,34.407,79434.0
2015-11-11 13:00:00,43.98,43.99,43.91,43.92,72528.0,34.407,34.4148,34.3522,34.3601,72528.0
2015-11-11 13:05:00,43.91,43.92,43.83,43.86,69334.0,34.3522,34.3601,34.2897,34.3131,69334.0
2015-11-11 13:10:00,43.85,43.85,43.76,43.77,43196.0,34.3053,34.3053,34.2349,34.2427,43196.0
2015-11-11 13:15:00,43.76,43.77,43.76,43.77,32616.0,34.2349,34.2427,34.2349,34.2427,32616.0
2015-11-11 13:20:00,43.77,43.77,43.7,43.71,46324.0,34.2427,34.2427,34.1879,34.1958,46324.0
2015-11-11 13:25:00,43.71,43.71,43.64,43.67,63906.0,34.1958,34.1958,34.141,34.1645,63906.0
2015-11-11 13:30:00,43.67,43.72,43.66,43.71,19972.0,34.1645,34.2036,34.1567,34.1958,19972.0
2015-11-11 13:35:00,43.7,43.71,43.67,43.71,14507.0,34.1879,34.1958,34.1645,34.1958,14507.0
2015-11-11 13:40:00,43.72,43.77,43.7,43.77,33239.0,34.2036,34.2427,34.1879,34.2427,33239.0
2015-11-11 13:45:00,43.76,43.79,43.74,43.79,11412.0,34.2349,34.2584,34.2192,34.2584,11412.0
2015-11-11 13:50:00,43.79,43.8,43.78,43.79,19505.0,34.2584,34.2662,34.2505,34.2584,19505.0
2015-11-11 13:55:00,43.78,43.8,43.73,43.74,18711.0,34.2505,34.2662,34.2114,34.2192,18711.0
2015-11-11 14:00:00,43.74,43.76,43.71,43.76,17409.0,34.2192,34.2349,34.1958,34.2349,17409.0
2015-11-11 14:05:00,43.76,43.8,43.73,43.8,42873.0,34.2349,34.2662,34.2114,34.2662,42873.0
2015-11-11 14:10:00,43.8,43.83,43.78,43.81,36994.0,34.2662,34.2897,34.2505,34.274,36994.0
2015-11-11 14:15:00,43.81,43.82,43.77,43.8,40124.0,34.274,34.2818,34.2427,34.2662,40124.0
2015-11-11 14:20:00,43.8,43.85,43.79,43.84,41623.0,34.2662,34.3053,34.2584,34.2975,41623.0
2015-11-11 14:25:00,43.84,43.9,43.83,43.89,33270.0,34.2975,34.3444,34.2897,34.3366,33270.0
2015-11-11 14:30:00,43.89,43.9,43.85,43.88,20425.0,34.3366,34.3444,34.3053,34.3288,20425.0
2015-11-11 14:35:00,43.89,43.89,43.82,43.83,20249.0,34.3366,34.3366,34.2818,34.2897,20249.0
2015-11-11 14:40:00,43.84,43.85,43.77,43.78,20693.0,34.2975,34.3053,34.2427,34.2505,20693.0
2015-11-11 14:45:00,43.79,43.81,43.78,43.8,20428.0,34.2584,34.274,34.2505,34.2662,20428.0
2015-11-11 14:50:00,43.81,43.83,43.8,43.81,14818.0,34.274,34.2897,34.2662,34.274,14818.0
2015-11-11 14:55:00,43.82,43.82,43.77,43.77,17206.0,34.2818,34.2818,34.2427,34.2427,17206.0
2015-11-11 15:00:00,43.77,43.79,43.74,43.75,9416.0,34.2427,34.2584,34.2192,34.2271,9416.0
2015-11-11 15:05:00,43.75,43.8,43.74,43.76,53608.0,34.2271,34.2662,34.2192,34.2349,53608.0
2015-11-11 15:10:00,43.75,43.77,43.74,43.77,53384.0,34.2271,34.2427,34.2192,34.2427,53384.0
2015-11-11 15:15:00,43.77,43.81,43.75,43.8,107965.0,34.2427,34.274,34.2271,34.2662,107965.0
2015-11-11 15:20:00,43.8,43.83,43.78,43.82,118002.0,34.2662,34.2897,34.2505,34.2818,118002.0
2015-11-11 15:25:00,43.83,43.88,43.81,43.88,44944.0,34.2897,34.3288,34.274,34.3288,44944.0
2015-11-11 15:30:00,43.88,43.91,43.84,43.84,36201.0,34.3288,34.3522,34.2975,34.2975,36201.0
2015-11-11 15:35:00,43.85,43.86,43.79,43.83,140035.0,34.3053,34.3131,34.2584,34.2897,140035.0
2015-11-11 15:40:00,43.83,43.86,43.8,43.83,103611.0,34.2897,34.3131,34.2662,34.2897,103611.0
2015-11-11 15:45:00,43.83,43.86,43.82,43.84,110394.0,34.2897,34.3131,34.2818,34.2975,110394.0
2015-11-11 15:50:00,43.83,43.89,43.83,43.84,151387.0,34.2897,34.3366,34.2897,34.2975,151387.0
2015-11-11 15:55:00,43.84,43.86,43.81,43.84,298658.0,34.2975,34.3131,34.274,34.2975,298658.0
2015-11-12 09:30:00,43.51,43.56,43.27,43.32,85840.0,34.0393,34.0784,33.8515,33.8907,85840.0
2015-11-12 09:35:00,43.32,43.49,43.26,43.41,67804.0,33.8907,34.0237,33.8437,33.9611,67804.0
2015-11-12 09:40:00,43.41,43.44,43.37,43.37,66926.0,33.9611,33.9845,33.9298,33.9298,66926.0
2015-11-12 09:45:00,43.38,43.42,43.3,43.38,110112.0,33.9376,33.9689,33.875,33.9376,110112.0
2015-11-12 09:50:00,43.38,43.44,43.34,43.41,51672.0,33.9376,33.9845,33.9063,33.9611,51672.0
2015-11-12 09:55:00,43.41,43.41,43.3,43.32,82060.0,33.9611,33.9611,33.875,33.8907,82060.0
2015-11-12 10:00:00,43.31,43.33,43.29,43.3,68119.0,33.8828,33.8985,33.8672,33.875,68119.0
2015-11-12 10:05:00,43.3,43.4,43.29,43.4,61825.0,33.875,33.9532,33.8672,33.9532,61825.0
2015-11-12 10:10:00,43.4,43.46,43.4,43.46,90279.0,33.9532,34.0002,33.9532,34.0002,90279.0
2015-11-12 10:15:00,43.46,43.5,43.43,43.49,35356.0,34.0002,34.0315,33.9767,34.0237,35356.0
2015-11-12 10:20:00,43.48,43.48,43.42,43.43,43642.0,34.0158,34.0158,33.9689,33.9767,43642.0
2015-11-12 10:25:00,43.43,43.45,43.41,43.43,21355.0,33.9767,33.9924,33.9611,33.9767,21355.0
2015-11-12 10:30:00,43.43,43.44,43.33,43.4,36927.0,33.9767,33.9845,33.8985,33.9532,36927.0
2015-11-12 10:35:00,43.4,43.53,43.38,43.52,31006.0,33.9532,34.055,33.9376,34.0471,31006.0
2015-11-12 10:40:00,43.51,43.52,43.45,43.51,20229.0,34.0393,34.0471,33.9924,34.0393,20229.0
2015-11-12 10:45:00,43.5,43.54,43.46,43.48,31754.0,34.0315,34.0628,34.0002,34.0158,31754.0
2015-11-12 10:50:00,43.48,43.52,43.43,43.52,18918.0,34.0158,34.0471,33.9767,34.0471,18918.0
2015-11-12 10:55:00,43.53,43.63,43.53,43.62,51549.0,34.055,34.1332,34.055,34.1254,51549.0
2015-11-12 11:00:00,43.62,43.66,43.56,43.59,31687.0,34.1254,34.1567,34.0784,34.1019,31687.0
2015-11-12 11:05:00,43.59,43.67,43.59,43.66,24094.0,34.1019,34.1645,34.1019,34.1567,24094.0
2015-11-12 11:10:00,43.65,43.65,43.55,43.56,25818.0,34.1488,34.1488,34.0706,34.0784,25818.0
2015-11-12 11:15:00,43.57,43.6,43.52,43.56,23883.0,34.0862,34.1097,34.0471,34.0784,23883.0
2015-11-12 11:20:00,43.56,43.56,43.49,43.52,19696.0,34.0784,34.0784,34.0237,34.0471,19696.0
2015-11-12 11:25:00,43.51,43.57,43.49,43.49,78245.0,34.0393,34.0862,34.0237,34.0237,78245.0
2015-11-12 11:30:00,43.48,43.48,43.4,43.41,81482.0,34.0158,34.0158,33.9532,33.9611,81482.0
2015-11-12 11:35:00,43.41,43.43,43.35,43.36,30552.0,33.9611,33.9767,33.9141,33.922,30552.0
2015-11-12 11:40:00,43.35,43.44,43.34,43.44,36123.0,33.9141,33.9845,33.9063,33.9845,36123.0
2015-11-12 11:45:00,43.43,43.47,43.4,43.44,30279.0,33.9767,34.008,33.9532,33.9845,30279.0
2015-11-12 11:50:00,43.45,43.46,43.39,43.42,21673.0,33.9924,34.0002,33.9454,33.9689,21673.0
2015-11-12 11:55:00,43.42,43.51,43.41,43.51,17912.0,33.9689,34.0393,33.9611,34.0393,17912.0
2015-11-12 12:00:00,43.52,43.57,43.51,43.55,26097.0,34.0471,34.0862,34.0393,34.0706,26097.0
2015-11-12 12:05:00,43.55,43.55,43.49,43.5,47824.0,34.0706,34.0706,34.0237,34.0315,47824.0
2015-11-12 12:10:00,43.49,43.51,43.45,43.48,46510.0,34.0237,34.0393,33.9924,34.0158,46510.0
2015-11-12 12:15:00,43.48,43.48,43.42,43.46,29610.0,34.0158,34.0158,33.9689,34.0002,29610.0
2015-11-12 12:20:00,43.45,43.46,43.39,43.4,25185.0,33.9924,34.0002,33.9454,33.9532,25185.0
2015-11-12 12:25:00,43.4,43.45,43.39,43.45,27027.0,33.9532,33.9924,33.9454,33.9924,27027.0
2015-11-12 12:30:00,43.45,43.48,43.42,43.43,36718.0,33.9924,34.0158,33.9689,33.9767,36718.0
2015-11-12 12:35:00,43.43,43.45,43.41,43.43,18116.0,33.9767,33.9924,33.9611,33.9767,18116.0
2015-11-12 12:40:00,43.44,43.51,43.44,43.5,35281.0,33.9845,34.0393,33.9845,34.0315,35281.0
2015-11-12 12:45:00,43.49,43.53,43.44,43.53,21471.0,34.0237,34.055,33.9845,34.055,21471.0
2015-11-12 12:50:00,43.54,43.57,43.53,43.55,29224.0,34.0628,34.0862,34.055,34.0706,29224.0
2015-11-12 12:55:00,43.55,43.57,43.51,43.56,14676.0,34.0706,34.0862,34.0393,34.0784,14676.0
2015-11-12 13:00:00,43.56,43.6,43.55,43.57,24481.0,34.0784,34.1097,34.0706,34.0862,24481.0
2015-11-12 13:05:00,43.56,43.56,43.5,43.51,26529.0,34.0784,34.0784,34.0315,34.0393,26529.0
2015-11-12 13:10:00,43.51,43.56,43.5,43.53,31090.0,34.0393,34.0784,34.0315,34.055,31090.0
2015-11-12 13:15:00,43.54,43.62,43.54,43.62,25518.0,34.0628,34.1254,34.0628,34.1254,25518.0
2015-11-12 13:20:00,43.62,43.62,43.5,43.54,35601.0,34.1254,34.1254,34.0315,34.0628,35601.0
2015-11-12 13:25:00,43.54,43.59,43.52,43.56,19247.0,34.0628,34.1019,34.0471,34.0784,19247.0
2015-11-12 13:30:00,43.58,43.6,43.54,43.54,19087.0,34.0941,34.1097,34.0628,34.0628,19087.0
2015-11-12 13:35:00,43.55,43.58,43.53,43.58,19424.0,34.0706,34.0941,34.055,34.0941,19424.0
2015-11-12 13:40:00,43.58,43.6,43.54,43.56,46316.0,34.0941,34.1097,34.0628,34.0784,46316.0
2015-11-12 13:45:00,43.56,43.6,43.53,43.59,56003.0,34.0784,34.1097,34.055,34.1019,56003.0
2015-11-12 13:50:00,43.59,43.6,43.53,43.56,21184.0,34.1019,34.1097,34.055,34.0784,21184.0
2015-11-12 13:55:00,43.56,43.62,43.54,43.61,23275.0,34.0784,34.1254,34.0628,34.1175,23275.0
2015-11-12 14:00:00,43.6,43.61,43.55,43.59,46755.0,34.1097,34.1175,34.0706,34.1019,46755.0
2015-11-12 14:05:00,43.58,43.58,43.53,43.57,41180.0,34.0941,34.0941,34.055,34.0862,41180.0
2015-11-12 14:10:00,43.57,43.57,43.51,43.53,29641.0,34.0862,34.0862,34.0393,34.055,29641.0
2015-11-12 14:15:00,43.54,43.54,43.48,43.48,48807.0,34.0628,34.0628,34.0158,34.0158,48807.0
2015-11-12 14:20:00,43.47,43.5,43.44,43.48,29838.0,34.008,34.0315,33.9845,34.0158,29838.0
2015-11-12 14:25:00,43.48,43.58,43.48,43.58,71737.0,34.0158,34.0941,34.0158,34.0941,71737.0
2015-11-12 14:30:00,43.58,43.59,43.55,43.55,36138.0,34.0941,34.1019,34.0706,34.0706,36138.0
2015-11-12 14:35:00,43.54,43.54,43.47,43.47,34569.0,34.0628,34.0628,34.008,34.008,34569.0
2015-11-12 14:40:00,43.48,43.48,43.44,43.46,48693.0,34.0158,34.0158,33.9845,34.0002,48693.0
2015-11-12 14:45:00,43.46,43.46,43.4,43.42,39589.0,34.0002,34.0002,33.9532,33.9689,39589.0
2015-11-12 14:50:00,43.43,43.43,43.33,43.34,37700.0,33.9767,33.9767,33.8985,33.9063,37700.0
2015-11-12 14:55:00,43.33,43.42,43.32,43.42,52542.0,33.8985,33.9689,33.8907,33.9689,52542.0
2015-11-12 15:00:00,43.42,43.46,43.39,43.4,40106.0,33.9689,34.0002,33.9454,33.9532,40106.0
2015-11-12 15:05:00,43.4,43.42,43.36,43.4,40179.0,33.9532,33.9689,33.922,33.9532,40179.0
2015-11-12 15:10:00,43.39,43.44,43.36,43.43,67333.0,33.9454,33.9845,33.922,33.9767,67333.0
2015-11-12 15:15:00,43.42,43.43,43.38,43.41,66769.0,33.9689,33.9767,33.9376,33.9611,66769.0
2015-11-12 15:20:00,43.41,43.41,43.35,43.36,57067.0,33.9611,33.9611,33.9141,33.922,57067.0
2015-11-12 15:25:00,43.36,43.41,43.35,43.38,39561.0,33.922,33.9611,33.9141,33.9376,39561.0
2015-11-12 15:30:00,43.38,43.38,43.3,43.31,46244.0,33.9376,33.9376,33.875,33.8828,46244.0
2015-11-12 15:35:00,43.32,43.33,43.29,43.3,50360.0,33.8907,33.8985,33.8672,33.875,50360.0
2015-11-12 15:40:00,43.3,43.3,43.23,43.27,99916.0,33.875,33.875,33.8203,33.8515,99916.0
2015-11-12 15:45:00,43.27,43.3,43.23,43.23,76817.0,33.8515,33.875,33.8203,33.8203,76817.0
2015-11-12 15:50:00,43.23,43.24,43.17,43.18,104588.0,33.8203,33.8281,33.7733,33.7811,104588.0
2015-11-12 15:55:00,43.19,43.22,43.17,43.18,217008.0,33.789,33.8124,33.7733,33.7811,217008.0
2015-11-13 09:30:00,42.98,43.2,42.8,43.11,96541.0,33.6247,33.7968,33.4838,33.7264,96541.0
2015-11-13 09:35:00,43.11,43.29,43.1,43.14,78600.0,33.7264,33.8672,33.7185,33.7498,78600.0
2015-11-13 09:40:00,43.16,43.17,42.97,43.0,86694.0,33.7655,33.7733,33.6168,33.6403,86694.0
2015-11-13 09:45:00,42.99,42.99,42.85,42.9,66803.0,33.6325,33.6325,33.523,33.5621,66803.0
2015-11-13 09:50:00,42.91,42.97,42.88,42.95,82607.0,33.5699,33.6168,33.5464,33.6012,82607.0
2015-11-13 09:55:00,42.95,43.02,42.9,42.95,38334.0,33.6012,33.656,33.5621,33.6012,38334.0
2015-11-13 10:00:00,42.96,42.99,42.83,42.86,48680.0,33.609,33.6325,33.5073,33.5308,48680.0
2015-11-13 10:05:00,42.86,42.86,42.77,42.8,33140.0,33.5308,33.5308,33.4604,33.4838,33140.0
2015-11-13 10:10:00,42.8,42.8,42.7,42.74,37529.0,33.4838,33.4838,33.4056,33.4369,37529.0
2015-11-13 10:15:00,42.73,42.75,42.67,42.72,38101.0,33.4291,33.4447,33.3821,33.4213,38101.0
2015-11-13 10:20:00,42.72,42.81,42.71,42.78,56040.0,33.4213,33.4917,33.4134,33.4682,56040.0
2015-11-13 10:25:00,42.77,42.78,42.71,42.71,58152.0,33.4604,33.4682,33.4134,33.4134,58152.0
2015-11-13 10:30:00,42.71,42.81,42.69,42.75,49477.0,33.4134,33.4917,33.3978,33.4447,49477.0
2015-11-13 10:35:00,42.75,42.8,42.74,42.78,62427.0,33.4447,33.4838,33.4369,33.4682,62427.0
2015-11-13 10:40:00,42.78,42.82,42.76,42.77,55076.0,33.4682,33.4995,33.4526,33.4604,55076.0
2015-11-13 10:45:00,42.76,42.82,42.73,42.82,63442.0,33.4526,33.4995,33.4291,33.4995,63442.0
2015-11-13 10:50:00,42.82,42.83,42.76,42.79,25594.0,33.4995,33.5073,33.4526,33.476,25594.0
2015-11-13 10:55:00,42.79,42.83,42.77,42.81,41108.0,33.476,33.5073,33.4604,33.4917,41108.0
2015-11-13 11:00:00,42.81,42.83,42.75,42.77,37512.0,33.4917,33.5073,33.4447,33.4604,37512.0
2015-11-13 11:05:00,42.77,42.85,42.76,42.8,30419.0,33.4604,33.523,33.4526,33.4838,30419.0
2015-11-13 11:10:00,42.8,42.82,42.77,42.77,19817.0,33.4838,33.4995,33.4604,33.4604,19817.0
2015-11-13 11:15:00,42.77,42.77,42.67,42.74,29265.0,33.4604,33.4604,33.3821,33.4369,29265.0
2015-11-13 11:20:00,42.74,42.88,42.73,42.87,21048.0,33.4369,33.5464,33.4291,33.5386,21048.0
2015-11-13 11:25:00,42.88,42.92,42.88,42.89,11382.0,33.5464,33.5777,33.5464,33.5543,11382.0
2015-11-13 11:30:00,42.89,42.89,42.83,42.86,32931.0,33.5543,33.5543,33.5073,33.5308,32931.0
2015-11-13 11:35:00,42.87,42.91,42.84,42.84,17572.0,33.5386,33.5699,33.5151,33.5151,17572.0
2015-11-13 11:40:00,42.84,42.87,42.81,42.87,19193.0,33.5151,33.5386,33.4917,33.5386,19193.0
2015-11-13 11:45:00,42.87,42.91,42.86,42.9,14066.0,33.5386,33.5699,33.5308,33.5621,14066.0
2015-11-13 11:50:00,42.9,42.94,42.85,42.94,19685.0,33.5621,33.5934,33.523,33.5934,19685.0
2015-11-13 11:55:00,42.94,43.02,42.94,43.01,26110.0,33.5934,33.656,33.5934,33.6481,26110.0
2015-11-13 12:00:00,43.02,43.07,42.97,43.07,49358.0,33.656,33.6951,33.6168,33.6951,49358.0
2015-11-13 12:05:00,43.07,43.07,42.98,43.04,32898.0,33.6951,33.6951,33.6247,33.6716,32898.0
2015-11-13 12:10:00,43.04,43.09,43.03,43.06,98074.0,33.6716,33.7107,33.6638,33.6873,98074.0
2015-11-13 12:15:00,43.07,43.09,43.03,43.04,34001.0,33.6951,33.7107,33.6638,33.6716,34001.0
2015-11-13 12:20:00,43.04,43.07,42.97,42.97,18867.0,33.6716,33.6951,33.6168,33.6168,18867.0
2015-11-13 12:25:00,42.97,42.97,42.91,42.91,22612.0,33.6168,33.6168,33.5699,33.5699,22612.0
2015-11-13 12:30:00,42.92,42.94,42.89,42.91,11044.0,33.5777,33.5934,33.5543,33.5699,11044.0
2015-11-13 12:35:00,42.9,42.9,42.84,42.88,29573.0,33.5621,33.5621,33.5151,33.5464,29573.0
2015-11-13 12:40:00,42.88,42.88,42.83,42.86,30563.0,33.5464,33.5464,33.5073,33.5308,30563.0
2015-11-13 12:45:00,42.86,42.86,42.77,42.79,25015.0,33.5308,33.5308,33.4604,33.476,25015.0
2015-11-13 12:50:00,42.78,42.83,42.78,42.82,21970.0,33.4682,33.5073,33.4682,33.4995,21970.0
2015-11-13 12:55:00,42.82,42.9,42.81,42.9,24946.0,33.4995,33.5621,33.4917,33.5621,24946.0
2015-11-13 13:00:00,42.89,42.89,42.84,42.89,35318.0,33.5543,33.5543,33.5151,33.5543,35318.0
2015-11-13 13:05:00,42.89,42.91,42.81,42.83,19125.0,33.5543,33.5699,33.4917,33.5073,19125.0
2015-11-13 13:10:00,42.84,42.86,42.81,42.82,14813.0,33.5151,33.5308,33.4917,33.4995,14813.0
2015-11-13 13:15:00,42.81,42.84,42.78,42.82,12442.0,33.4917,33.5151,33.4682,33.4995,12442.0
2015-11-13 13:20:00,42.82,42.85,42.79,42.82,20488.0,33.4995,33.523,33.476,33.4995,20488.0
2015-11-13 13:25:00,42.82,42.84,42.81,42.81,9918.0,33.4995,33.5151,33.4917,33.4917,9918.0
2015-11-13 13:30:00,42.82,42.85,42.79,42.79,17381.0,33.4995,33.523,33.476,33.476,17381.0
2015-11-13 13:35:00,42.8,42.8,42.73,42.77,33340.0,33.4838,33.4838,33.4291,33.4604,33340.0
2015-11-13 13:40:00,42.78,42.8,42.77,42.79,12249.0,33.4682,33.4838,33.4604,33.476,12249.0
2015-11-13 13:45:00,42.79,42.82,42.76,42.77,21605.0,33.476,33.4995,33.4526,33.4604,21605.0
2015-11-13 13:50:00,42.76,42.84,42.76,42.79,57410.0,33.4526,33.5151,33.4526,33.476,57410.0
2015-11-13 13:55:00,42.79,42.79,42.73,42.73,13074.0,33.476,33.476,33.4291,33.4291,13074.0
2015-11-13 14:00:00,42.72,42.78,42.72,42.74,14907.0,33.4213,33.4682,33.4213,33.4369,14907.0
2015-11-13 14:05:00,42.74,42.78,42.72,42.73,24929.0,33.4369,33.4682,33.4213,33.4291,24929.0
2015-11-13 14:10:00,42.72,42.77,42.7,42.75,20380.0,33.4213,33.4604,33.4056,33.4447,20380.0
2015-11-13 14:15:00,42.75,42.75,42.71,42.71,28857.0,33.4447,33.4447,33.4134,33.4134,28857.0
2015-11-13 14:20:00,42.7,42.73,42.69,42.73,22737.0,33.4056,33.4291,33.3978,33.4291,22737.0
2015-11-13 14:25:00,42.73,42.73,42.66,42.67,27902.0,33.4291,33.4291,33.3743,33.3821,27902.0
2015-11-13 14:30:00,42.67,42.74,42.67,42.73,39839.0,33.3821,33.4369,33.3821,33.4291,39839.0
2015-11-13 14:35:00,42.74,42.76,42.69,42.69,44936.0,33.4369,33.4526,33.3978,33.3978,44936.0
2015-11-13 14:40:00,42.69,42.74,42.65,42.73,64950.0,33.3978,33.4369,33.3665,33.4291,64950.0
2015-11-13 14:45:00,42.73,42.73,42.64,42.68,46065.0,33.4291,33.4291,33.3587,33.39,46065.0
2015-11-13 14:50:00,42.68,42.72,42.64,42.65,58491.0,33.39,33.4213,33.3587,33.3665,58491.0
2015-11-13 14:55:00,42.64,42.67,42.56,42.59,52899.0,33.3587,33.3821,33.2961,33.3196,52899.0
2015-11-13 15:00:00,42.58,42.62,42.57,42.6,74572.0,33.3117,33.343,33.3039,33.3274,74572.0
2015-11-13 15:05:00,42.6,42.65,42.6,42.63,59955.0,33.3274,33.3665,33.3274,33.3509,59955.0
2015-11-13 15:10:00,42.63,42.69,42.62,42.69,50692.0,33.3509,33.3978,33.343,33.3978,50692.0
2015-11-13 15:15:00,42.69,42.69,42.58,42.58,49285.0,33.3978,33.3978,33.3117,33.3117,49285.0
2015-11-13 15:20:00,42.58,42.61,42.55,42.6,41591.0,33.3117,33.3352,33.2883,33.3274,41591.0
2015-11-13 15:25:00,42.6,42.62,42.55,42.6,51143.0,33.3274,33.343,33.2883,33.3274,51143.0
2015-11-13 15:30:00,42.6,42.69,42.57,42.6,79621.0,33.3274,33.3978,33.3039,33.3274,79621.0
2015-11-13 15:35:00,42.6,42.7,42.59,42.69,69814.0,33.3274,33.4056,33.3196,33.3978,69814.0
2015-11-13 15:40:00,42.69,42.75,42.61,42.68,142599.0,33.3978,33.4447,33.3352,33.39,142599.0
2015-11-13 15:45:00,42.69,42.76,42.67,42.73,84539.0,33.3978,33.4526,33.3821,33.4291,84539.0
2015-11-13 15:50:00,42.72,42.73,42.66,42.68,97513.0,33.4213,33.4291,33.3743,33.39,97513.0
2015-11-13 15:55:00,42.69,42.73,42.67,42.69,212180.0,33.3978,33.4291,33.3821,33.3978,212180.0
2015-11-16 09:30:00,42.57,42.74,42.44,42.71,59890.0,33.3039,33.4369,33.2022,33.4134,59890.0
2015-11-16 09:35:00,42.71,42.75,42.6,42.72,56288.0,33.4134,33.4447,33.3274,33.4213,56288.0
2015-11-16 09:40:00,42.71,42.81,42.65,42.66,54597.0,33.4134,33.4917,33.3665,33.3743,54597.0
2015-11-16 09:45:00,42.66,42.74,42.6,42.6,78338.0,33.3743,33.4369,33.3274,33.3274,78338.0
2015-11-16 09:50:00,42.6,42.64,42.54,42.56,58513.0,33.3274,33.3587,33.2804,33.2961,58513.0
2015-11-16 09:55:00,42.57,42.58,42.47,42.47,60272.0,33.3039,33.3117,33.2257,33.2257,60272.0
2015-11-16 10:00:00,42.48,42.5,42.42,42.45,41673.0,33.2335,33.2491,33.1866,33.21,41673.0
2015-11-16 10:05:00,42.46,42.47,42.36,42.37,35000.0,33.2179,33.2257,33.1396,33.1474,35000.0
2015-11-16 10:10:00,42.37,42.42,42.34,42.41,40755.0,33.1474,33.1866,33.124,33.1787,40755.0
2015-11-16 10:15:00,42.41,42.46,42.38,42.46,42217.0,33.1787,33.2179,33.1553,33.2179,42217.0
2015-11-16 10:20:00,42.46,42.58,42.4,42.56,51930.0,33.2179,33.3117,33.1709,33.2961,51930.0
2015-11-16 10:25:00,42.56,42.57,42.47,42.49,22151.0,33.2961,33.3039,33.2257,33.2413,22151.0
2015-11-16 10:30:00,42.49,42.51,42.44,42.47,54712.0,33.2413,33.257,33.2022,33.2257,54712.0
2015-11-16 10:35:00,42.47,42.5,42.44,42.5,24092.0,33.2257,33.2491,33.2022,33.2491,24092.0
2015-11-16 10:40:00,42.5,42.5,42.45,42.48,22979.0,33.2491,33.2491,33.21,33.2335,22979.0
2015-11-16 10:45:00,42.49,42.54,42.48,42.48,23996.0,33.2413,33.2804,33.2335,33.2335,23996.0
2015-11-16 10:50:00,42.48,42.49,42.43,42.44,22403.0,33.2335,33.2413,33.1944,33.2022,22403.0
2015-11-16 10:55:00,42.44,42.45,42.41,42.45,29582.0,33.2022,33.21,33.1787,33.21,29582.0
2015-11-16 11:00:00,42.44,42.52,42.44,42.48,36022.0,33.2022,33.2648,33.2022,33.2335,36022.0
2015-11-16 11:05:00,42.48,42.5,42.46,42.47,14358.0,33.2335,33.2491,33.2179,33.2257,14358.0
2015-11-16 11:10:00,42.47,42.54,42.46,42.46,27282.0,33.2257,33.2804,33.2179,33.2179,27282.0
2015-11-16 11:15:00,42.47,42.51,42.45,42.49,22005.0,33.2257,33.257,33.21,33.2413,22005.0
2015-11-16 11:20:00,42.48,42.52,42.46,42.48,78982.0,33.2335,33.2648,33.2179,33.2335,78982.0
2015-11-16 11:25:00,42.47,42.47,42.38,42.41,40798.0,33.2257,33.2257,33.1553,33.1787,40798.0
2015-11-16 11:30:00,42.42,42.51,42.42,42.47,24411.0,33.1866,33.257,33.1866,33.2257,24411.0
2015-11-16 11:35:00,42.46,42.5,42.46,42.47,17933.0,33.2179,33.2491,33.2179,33.2257,17933.0
2015-11-16 11:40:00,42.48,42.51,42.46,42.46,46283.0,33.2335,33.257,33.2179,33.2179,46283.0
2015-11-16 11:45:00,42.45,42.51,42.44,42.5,57323.0,33.21,33.257,33.2022,33.2491,57323.0
2015-11-16 11:50:00,42.5,42.5,42.45,42.45,49711.0,33.2491,33.2491,33.21,33.21,49711.0
2015-11-16 11:55:00,42.45,42.46,42.41,42.43,44679.0,33.21,33.2179,33.1787,33.1944,44679.0
2015-11-16 12:00:00,42.44,42.49,42.44,42.49,23485.0,33.2022,33.2413,33.2022,33.2413,23485.0
2015-11-16 12:05:00,42.49,42.51,42.46,42.47,34682.0,33.2413,33.257,33.2179,33.2257,34682.0
2015-11-16 12:10:00,42.47,42.5,42.43,42.48,48318.0,33.2257,33.2491,33.1944,33.2335,48318.0
2015-11-16 12:15:00,42.49,42.52,42.46,42.51,44503.0,33.2413,33.2648,33.2179,33.257,44503.0
2015-11-16 12:20:00,42.51,42.57,42.49,42.56,39884.0,33.257,33.3039,33.2413,33.2961,39884.0
2015-11-16 12:25:00,42.56,42.59,42.53,42.55,37607.0,33.2961,33.3196,33.2726,33.2883,37607.0
2015-11-16 12:30:00,42.55,42.64,42.55,42.63,74443.0,33.2883,33.3587,33.2883,33.3509,74443.0
2015-11-16 12:35:00,42.63,42.65,42.6,42.65,20577.0,33.3509,33.3665,33.3274,33.3665,20577.0
2015-11-16 12:40:00,42.65,42.68,42.63,42.67,41132.0,33.3665,33.39,33.3509,33.3821,41132.0
2015-11-16 12:45:00,42.66,42.67,42.58,42.58,32480.0,33.3743,33.3821,33.3117,33.3117,32480.0
2015-11-16 12:50:00,42.58,42.59,42.53,42.53,29103.0,33.3117,33.3196,33.2726,33.2726,29103.0
2015-11-16 12:55:00,42.54,42.56,42.52,42.55,23755.0,33.2804,33.2961,33.2648,33.2883,23755.0
2015-11-16 13:00:00,42.56,42.58,42.54,42.55,19539.0,33.2961,33.3117,33.2804,33.2883,19539.0
2015-11-16 13:05:00,42.55,42.61,42.54,42.61,57207.0,33.2883,33.3352,33.2804,33.3352,57207.0
2015-11-16 13:10:00,42.62,42.66,42.61,42.63,27445.0,33.343,33.3743,33.3352,33.3509,27445.0
2015-11-16 13:15:00,42.63,42.63,42.59,42.63,45204.0,33.3509,33.3509,33.3196,33.3509,45204.0
2015-11-16 13:20:00,42.63,42.65,42.61,42.65,75268.0,33.3509,33.3665,33.3352,33.3665,75268.0
2015-11-16 13:25:00,42.65,42.7,42.62,42.69,55638.0,33.3665,33.4056,33.343,33.3978,55638.0
2015-11-16 13:30:00,42.69,42.73,42.68,42.68,20942.0,33.3978,33.4291,33.39,33.39,20942.0
2015-11-16 13:35:00,42.68,42.7,42.66,42.69,19790.0,33.39,33.4056,33.3743,33.3978,19790.0
2015-11-16 13:40:00,42.68,42.69,42.65,42.65,31407.0,33.39,33.3978,33.3665,33.3665,31407.0
2015-11-16 13:45:00,42.65,42.67,42.61,42.62,91187.0,33.3665,33.3821,33.3352,33.343,91187.0
2015-11-16 13:50:00,42.62,42.65,42.61,42.64,68500.0,33.343,33.3665,33.3352,33.3587,68500.0
2015-11-16 13:55:00,42.64,42.66,42.62,42.65,53384.0,33.3587,33.3743,33.343,33.3665,53384.0
2015-11-16 14:00:00,42.66,42.69,42.65,42.69,32492.0,33.3743,33.3978,33.3665,33.3978,32492.0
2015-11-16 14:05:00,42.68,42.68,42.62,42.65,41034.0,33.39,33.39,33.343,33.3665,41034.0
2015-11-16 14:10:00,42.66,42.72,42.65,42.72,40815.0,33.3743,33.4213,33.3665,33.4213,40815.0
2015-11-16 14:15:00,42.72,42.73,42.69,42.7,31976.0,33.4213,33.4291,33.3978,33.4056,31976.0
2015-11-16 14:20:00,42.7,42.72,42.7,42.7,22225.0,33.4056,33.4213,33.4056,33.4056,22225.0
2015-11-16 14:25:00,42.71,42.71,42.66,42.67,45342.0,33.4134,33.4134,33.3743,33.3821,45342.0
2015-11-16 14:30:00,42.66,42.77,42.66,42.76,41928.0,33.3743,33.4604,33.3743,33.4526,41928.0
2015-11-16 14:35:00,42.77,42.79,42.71,42.72,56924.0,33.4604,33.476,33.4134,33.4213,56924.0
2015-11-16 14:40:00,42.72,42.73,42.67,42.68,84283.0,33.4213,33.4291,33.3821,33.39,84283.0
2015-11-16 14:45:00,42.67,42.69,42.64,42.64,33769.0,33.3821,33.3978,33.3587,33.3587,33769.0
2015-11-16 14:50:00,42.64,42.66,42.63,42.66,48889.0,33.3587,33.3743,33.3509,33.3743,48889.0
2015-11-16 14:55:00,42.65,42.67,42.64,42.66,83585.0,33.3665,33.3821,33.3587,33.3743,83585.0
2015-11-16 15:00:00,42.67,42.74,42.66,42.73,110511.0,33.3821,33.4369,33.3743,33.4291,110511.0
2015-11-16 15:05:00,42.73,42.75,42.7,42.73,52468.0,33.4291,33.4447,33.4056,33.4291,52468.0
2015-11-16 15:10:00,42.73,42.75,42.7,42.72,81695.0,33.4291,33.4447,33.4056,33.4213,81695.0
2015-11-16 15:15:00,42.71,42.75,42.71,42.74,87032.0,33.4134,33.4447,33.4134,33.4369,87032.0
2015-11-16 15:20:00,42.74,42.87,42.73,42.87,97754.0,33.4369,33.5386,33.4291,33.5386,97754.0
2015-11-16 15:25:00,42.88,42.89,42.84,42.84,97716.0,33.5464,33.5543,33.5151,33.5151,97716.0
2015-11-16 15:30:00,42.85,42.87,42.83,42.86,80377.0,33.523,33.5386,33.5073,33.5308,80377.0
2015-11-16 15:35:00,42.85,42.9,42.85,42.86,201366.0,33.523,33.5621,33.523,33.5308,201366.0
2015-11-16 15:40:00,42.86,42.87,42.81,42.85,124993.0,33.5308,33.5386,33.4917,33.523,124993.0
2015-11-16 15:45:00,42.85,42.88,42.82,42.84,139297.0,33.523,33.5464,33.4995,33.5151,139297.0
2015-11-16 15:50:00,42.84,42.85,42.82,42.85,114212.0,33.5151,33.523,33.4995,33.523,114212.0
2015-11-16 15:55:00,42.85,42.94,42.85,42.93,527165.0,33.523,33.5934,33.523,33.5856,527165.0
2015-11-17 09:30:00,43.13,43.22,43.04,43.05,135718.0,33.742,33.8124,33.6716,33.6794,135718.0
2015-11-17 09:35:00,43.05,43.1,42.93,43.02,50085.0,33.6794,33.7185,33.5856,33.656,50085.0
2015-11-17 09:40:00,43.02,43.02,42.86,42.97,92903.0,33.656,33.656,33.5308,33.6168,92903.0
2015-11-17 09:45:00,42.97,43.0,42.89,42.93,126250.0,33.6168,33.6403,33.5543,33.5856,126250.0
2015-11-17 09:50:00,42.94,42.95,42.83,42.88,65745.0,33.5934,33.6012,33.5073,33.5464,65745.0
2015-11-17 09:55:00,42.89,42.97,42.87,42.96,42817.0,33.5543,33.6168,33.5386,33.609,42817.0
2015-11-17 10:00:00,42.96,43.02,42.92,42.93,58264.0,33.609,33.656,33.5777,33.5856,58264.0
2015-11-17 10:05:00,42.93,42.97,42.89,42.92,42641.0,33.5856,33.6168,33.5543,33.5777,42641.0
2015-11-17 10:10:00,42.92,42.99,42.9,42.95,47261.0,33.5777,33.6325,33.5621,33.6012,47261.0
2015-11-17 10:15:00,42.94,42.95,42.88,42.93,29974.0,33.5934,33.6012,33.5464,33.5856,29974.0
2015-11-17 10:20:00,42.92,43.0,42.89,42.99,26247.0,33.5777,33.6403,33.5543,33.6325,26247.0
2015-11-17 10:25:00,42.99,43.01,42.94,43.0,29377.0,33.6325,33.6481,33.5934,33.6403,29377.0
2015-11-17 10:30:00,42.99,43.06,42.97,43.06,53260.0,33.6325,33.6873,33.6168,33.6873,53260.0
2015-11-17 10:35:00,43.06,43.15,43.04,43.12,46328.0,33.6873,33.7577,33.6716,33.7342,46328.0
2015-11-17 10:40:00,43.12,43.15,43.07,43.15,27811.0,33.7342,33.7577,33.6951,33.7577,27811.0
2015-11-17 10:45:00,43.16,43.18,43.12,43.18,26197.0,33.7655,33.7811,33.7342,33.7811,26197.0
2015-11-17 10:50:00,43.18,43.19,43.13,43.16,35011.0,33.7811,33.789,33.742,33.7655,35011.0
2015-11-17 10:55:00,43.16,43.2,43.13,43.14,21617.0,33.7655,33.7968,33.742,33.7498,21617.0
2015-11-17 11:00:00,43.13,43.15,43.11,43.14,26998.0,33.742,33.7577,33.7264,33.7498,26998.0
2015-11-17 11:05:00,43.14,43.16,43.04,43.06,39929.0,33.7498,33.7655,33.6716,33.6873,39929.0
2015-11-17 11:10:00,43.06,43.13,43.05,43.13,25877.0,33.6873,33.742,33.6794,33.742,25877.0
2015-11-17 11:15:00,43.13,43.2,43.13,43.18,54277.0,33.742,33.7968,33.742,33.7811,54277.0
2015-11-17 11:20:00,43.18,43.2,43.16,43.2,37720.0,33.7811,33.7968,33.7655,33.7968,37720.0
2015-11-17 11:25:00,43.2,43.26,43.18,43.23,91599.0,33.7968,33.8437,33.7811,33.8203,91599.0
2015-11-17 11:30:00,43.24,43.35,43.22,43.32,36060.0,33.8281,33.9141,33.8124,33.8907,36060.0
2015-11-17 11:35:00,43.32,43.34,43.3,43.33,23992.0,33.8907,33.9063,33.875,33.8985,23992.0
2015-11-17 11:40:00,43.33,43.37,43.27,43.28,23161.0,33.8985,33.9298,33.8515,33.8594,23161.0
2015-11-17 11:45:00,43.28,43.31,43.26,43.28,30216.0,33.8594,33.8828,33.8437,33.8594,30216.0
2015-11-17 11:50:00,43.28,43.34,43.27,43.34,24482.0,33.8594,33.9063,33.8515,33.9063,24482.0
2015-11-17 11:55:00,43.34,43.43,43.32,43.42,38524.0,33.9063,33.9767,33.8907,33.9689,38524.0
2015-11-17 12:00:00,43.42,43.44,43.39,43.41,25104.0,33.9689,33.9845,33.9454,33.9611,25104.0
2015-11-17 12:05:00,43.41,43.44,43.34,43.34,54804.0,33.9611,33.9845,33.9063,33.9063,54804.0
2015-11-17 12:10:00,43.35,43.4,43.34,43.4,13283.0,33.9141,33.9532,33.9063,33.9532,13283.0
2015-11-17 12:15:00,43.4,43.41,43.33,43.33,23954.0,33.9532,33.9611,33.8985,33.8985,23954.0
2015-11-17 12:20:00,43.34,43.34,43.27,43.28,39868.0,33.9063,33.9063,33.8515,33.8594,39868.0
2015-11-17 12:25:00,43.28,43.32,43.28,43.3,17616.0,33.8594,33.8907,33.8594,33.875,17616.0
2015-11-17 12:30:00,43.29,43.34,43.29,43.29,23816.0,33.8672,33.9063,33.8672,33.8672,23816.0
2015-11-17 12:35:00,43.29,43.29,43.23,43.26,22134.0,33.8672,33.8672,33.8203,33.8437,22134.0
2015-11-17 12:40:00,43.25,43.25,43.17,43.19,27495.0,33.8359,33.8359,33.7733,33.789,27495.0
2015-11-17 12:45:00,43.18,43.2,43.17,43.19,23398.0,33.7811,33.7968,33.7733,33.789,23398.0
2015-11-17 12:50:00,43.19,43.26,43.19,43.21,30319.0,33.789,33.8437,33.789,33.8046,30319.0
2015-11-17 12:55:00,43.22,43.28,43.21,43.26,16731.0,33.8124,33.8594,33.8046,33.8437,16731.0
2015-11-17 13:00:00,43.27,43.32,43.26,43.31,19685.0,33.8515,33.8907,33.8437,33.8828,19685.0
2015-11-17 13:05:00,43.31,43.34,43.26,43.28,28798.0,33.8828,33.9063,33.8437,33.8594,28798.0
2015-11-17 13:10:00,43.28,43.34,43.26,43.32,23314.0,33.8594,33.9063,33.8437,33.8907,23314.0
2015-11-17 13:15:00,43.32,43.33,43.18,43.18,16988.0,33.8907,33.8985,33.7811,33.7811,16988.0
2015-11-17 13:20:00,43.19,43.22,43.15,43.17,18781.0,33.789,33.8124,33.7577,33.7733,18781.0
2015-11-17 13:25:00,43.17,43.17,43.08,43.12,20216.0,33.7733,33.7733,33.7029,33.7342,20216.0
2015-11-17 13:30:00,43.11,43.22,43.08,43.2,33881.0,33.7264,33.8124,33.7029,33.7968,33881.0
2015-11-17 13:35:00,43.19,43.22,43.16,43.17,26324.0,33.789,33.8124,33.7655,33.7733,26324.0
2015-11-17 13:40:00,43.17,43.21,43.14,43.17,25158.0,33.7733,33.8046,33.7498,33.7733,25158.0
2015-11-17 13:45:00,43.18,43.23,43.16,43.16,60209.0,33.7811,33.8203,33.7655,33.7655,60209.0
2015-11-17 13:50:00,43.15,43.21,43.14,43.2,27656.0,33.7577,33.8046,33.7498,33.7968,27656.0
2015-11-17 13:55:00,43.21,43.28,43.21,43.27,24215.0,33.8046,33.8594,33.8046,33.8515,24215.0
2015-11-17 14:00:00,43.27,43.27,43.19,43.19,17063.0,33.8515,33.8515,33.789,33.789,17063.0
2015-11-17 14:05:00,43.2,43.29,43.19,43.27,17266.0,33.7968,33.8672,33.789,33.8515,17266.0
2015-11-17 14:10:00,43.28,43.29,43.25,43.27,14675.0,33.8594,33.8672,33.8359,33.8515,14675.0
2015-11-17 14:15:00,43.27,43.27,43.19,43.2,57735.0,33.8515,33.8515,33.789,33.7968,57735.0
2015-11-17 14:20:00,43.2,43.2,43.12,43.12,16215.0,33.7968,33.7968,33.7342,33.7342,16215.0
2015-11-17 14:25:00,43.13,43.13,43.04,43.04,28224.0,33.742,33.742,33.6716,33.6716,28224.0
2015-11-17 14:30:00,43.05,43.05,43.01,43.04,19058.0,33.6794,33.6794,33.6481,33.6716,19058.0
2015-11-17 14:35:00,43.04,43.04,42.99,43.02,18817.0,33.6716,33.6716,33.6325,33.656,18817.0
2015-11-17 14:40:00,43.03,43.06,42.92,42.93,36983.0,33.6638,33.6873,33.5777,33.5856,36983.0
2015-11-17 14:45:00,42.93,43.0,42.92,43.0,24872.0,33.5856,33.6403,33.5777,33.6403,24872.0
2015-11-17 14:50:00,43.0,43.02,42.94,42.96,34841.0,33.6403,33.656,33.5934,33.609,34841.0
2015-11-17 14:55:00,42.97,43.02,42.96,43.0,29964.0,33.6168,33.656,33.609,33.6403,29964.0
2015-11-17 15:00:00,43.0,43.0,42.9,42.91,59881.0,33.6403,33.6403,33.5621,33.5699,59881.0
2015-11-17 15:05:00,42.91,42.97,42.87,42.89,38403.0,33.5699,33.6168,33.5386,33.5543,38403.0
2015-11-17 15:10:00,42.88,42.94,42.81,42.88,47722.0,33.5464,33.5934,33.4917,33.5464,47722.0
2015-11-17 15:15:00,42.88,42.91,42.84,42.87,50587.0,33.5464,33.5699,33.5151,33.5386,50587.0
2015-11-17 15:20:00,42.86,42.92,42.83,42.88,77000.0,33.5308,33.5777,33.5073,33.5464,77000.0
2015-11-17 15:25:00,42.86,42.89,42.82,42.89,100069.0,33.5308,33.5543,33.4995,33.5543,100069.0
2015-11-17 15:30:00,42.89,42.97,42.86,42.95,139725.0,33.5543,33.6168,33.5308,33.6012,139725.0
2015-11-17 15:35:00,42.95,42.97,42.91,42.91,65990.0,33.6012,33.6168,33.5699,33.5699,65990.0
2015-11-17 15:40:00,42.91,43.01,42.91,42.98,122945.0,33.5699,33.6481,33.5699,33.6247,122945.0
2015-11-17 15:45:00,42.98,43.0,42.9,42.93,80594.0,33.6247,33.6403,33.5621,33.5856,80594.0
2015-11-17 15:50:00,42.93,42.98,42.93,42.95,133935.0,33.5856,33.6247,33.5856,33.6012,133935.0
2015-11-17 15:55:00,42.95,42.96,42.89,42.9,140241.0,33.6012,33.609,33.5543,33.5621,140241.0
2015-11-18 09:30:00,42.97,43.28,42.91,43.21,224178.0,33.6168,33.8594,33.5699,33.8046,224178.0
2015-11-18 09:35:00,43.24,43.39,43.24,43.3,121940.0,33.8281,33.9454,33.8281,33.875,121940.0
2015-11-18 09:40:00,43.3,43.3,43.16,43.19,76602.0,33.875,33.875,33.7655,33.789,76602.0
2015-11-18 09:45:00,43.21,43.39,43.21,43.33,67066.0,33.8046,33.9454,33.8046,33.8985,67066.0
2015-11-18 09:50:00,43.33,43.39,43.32,43.34,61619.0,33.8985,33.9454,33.8907,33.9063,61619.0
2015-11-18 09:55:00,43.33,43.4,43.33,43.34,38875.0,33.8985,33.9532,33.8985,33.9063,38875.0
2015-11-18 10:00:00,43.34,43.34,43.26,43.3,68808.0,33.9063,33.9063,33.8437,33.875,68808.0
2015-11-18 10:05:00,43.31,43.33,43.26,43.28,94244.0,33.8828,33.8985,33.8437,33.8594,94244.0
2015-11-18 10:10:00,43.28,43.28,43.16,43.18,61991.0,33.8594,33.8594,33.7655,33.7811,61991.0
2015-11-18 10:15:00,43.17,43.17,43.11,43.13,56378.0,33.7733,33.7733,33.7264,33.742,56378.0
2015-11-18 10:20:00,43.13,43.19,43.11,43.17,38886.0,33.742,33.789,33.7264,33.7733,38886.0
2015-11-18 10:25:00,43.17,43.19,43.06,43.11,34112.0,33.7733,33.789,33.6873,33.7264,34112.0
2015-11-18 10:30:00,43.11,43.13,43.06,43.08,76667.0,33.7264,33.742,33.6873,33.7029,76667.0
2015-11-18 10:35:00,43.08,43.09,43.01,43.08,41974.0,33.7029,33.7107,33.6481,33.7029,41974.0
2015-11-18 10:40:00,43.08,43.19,43.08,43.19,33800.0,33.7029,33.789,33.7029,33.789,33800.0
2015-11-18 10:45:00,43.18,43.27,43.17,43.27,142659.0,33.7811,33.8515,33.7733,33.8515,142659.0
2015-11-18 10:50:00,43.26,43.3,43.23,43.29,83173.0,33.8437,33.875,33.8203,33.8672,83173.0
2015-11-18 10:55:00,43.29,43.3,43.24,43.3,47004.0,33.8672,33.875,33.8281,33.875,47004.0
2015-11-18 11:00:00,43.29,43.3,43.2,43.22,26724.0,33.8672,33.875,33.7968,33.8124,26724.0
2015-11-18 11:05:00,43.23,43.32,43.22,43.32,34563.0,33.8203,33.8907,33.8124,33.8907,34563.0
2015-11-18 11:10:00,43.32,43.38,43.28,43.37,31842.0,33.8907,33.9376,33.8594,33.9298,31842.0
2015-11-18 11:15:00,43.37,43.4,43.32,43.35,42695.0,33.9298,33.9532,33.8907,33.9141,42695.0
2015-11-18 11:20:00,43.35,43.39,43.32,43.33,22048.0,33.9141,33.9454,33.8907,33.8985,22048.0
2015-11-18 11:25:00,43.34,43.4,43.3,43.37,19733.0,33.9063,33.9532,33.875,33.9298,19733.0
2015-11-18 11:30:00,43.38,43.42,43.37,43.38,21091.0,33.9376,33.9689,33.9298,33.9376,21091.0
2015-11-18 11:35:00,43.39,43.44,43.39,43.42,16889.0,33.9454,33.9845,33.9454,33.9689,16889.0
2015-11-18 11:40:00,43.42,43.44,43.38,43.43,19775.0,33.9689,33.9845,33.9376,33.9767,19775.0
2015-11-18 11:45:00,43.44,43.55,43.44,43.53,43151.0,33.9845,34.0706,33.9845,34.055,43151.0
2015-11-18 11:50:00,43.55,43.56,43.49,43.51,24262.0,34.0706,34.0784,34.0237,34.0393,24262.0
2015-11-18 11:55:00,43.5,43.51,43.44,43.45,31313.0,34.0315,34.0393,33.9845,33.9924,31313.0
2015-11-18 12:00:00,43.45,43.46,43.41,43.44,68192.0,33.9924,34.0002,33.9611,33.9845,68192.0
2015-11-18 12:05:00,43.45,43.47,43.42,43.46,166879.0,33.9924,34.008,33.9689,34.0002,166879.0
2015-11-18 12:10:00,43.46,43.47,43.43,43.47,36654.0,34.0002,34.008,33.9767,34.008,36654.0
2015-11-18 12:15:00,43.47,43.49,43.45,43.46,113206.0,34.008,34.0237,33.9924,34.0002,113206.0
2015-11-18 12:20:00,43.46,43.51,43.42,43.51,68155.0,34.0002,34.0393,33.9689,34.0393,68155.0
2015-11-18 12:25:00,43.51,43.56,43.46,43.56,31964.0,34.0393,34.0784,34.0002,34.0784,31964.0
2015-11-18 12:30:00,43.56,43.57,43.52,43.54,18221.0,34.0784,34.0862,34.0471,34.0628,18221.0
2015-11-18 12:35:00,43.54,43.59,43.52,43.58,31657.0,34.0628,34.1019,34.0471,34.0941,31657.0
2015-11-18 12:40:00,43.58,43.62,43.57,43.61,47901.0,34.0941,34.1254,34.0862,34.1175,47901.0
2015-11-18 12:45:00,43.61,43.64,43.6,43.62,28713.0,34.1175,34.141,34.1097,34.1254,28713.0
2015-11-18 12:50:00,43.62,43.66,43.61,43.66,18094.0,34.1254,34.1567,34.1175,34.1567,18094.0
2015-11-18 12:55:00,43.66,43.71,43.64,43.67,132140.0,34.1567,34.1958,34.141,34.1645,132140.0
2015-11-18 13:00:00,43.67,43.69,43.66,43.69,30697.0,34.1645,34.1801,34.1567,34.1801,30697.0
2015-11-18 13:05:00,43.69,43.74,43.69,43.73,31365.0,34.1801,34.2192,34.1801,34.2114,31365.0
2015-11-18 13:10:00,43.74,43.82,43.73,43.78,72435.0,34.2192,34.2818,34.2114,34.2505,72435.0
2015-11-18 13:15:00,43.79,43.81,43.74,43.77,197836.0,34.2584,34.274,34.2192,34.2427,197836.0
2015-11-18 13:20:00,43.76,43.81,43.74,43.78,29271.0,34.2349,34.274,34.2192,34.2505,29271.0
2015-11-18 13:25:00,43.77,43.8,43.71,43.74,35283.0,34.2427,34.2662,34.1958,34.2192,35283.0
2015-11-18 13:30:00,43.74,43.77,43.72,43.73,25319.0,34.2192,34.2427,34.2036,34.2114,25319.0
2015-11-18 13:35:00,43.73,43.79,43.73,43.79,37875.0,34.2114,34.2584,34.2114,34.2584,37875.0
2015-11-18 13:40:00,43.79,43.82,43.76,43.77,23231.0,34.2584,34.2818,34.2349,34.2427,23231.0
2015-11-18 13:45:00,43.76,43.77,43.7,43.7,27344.0,34.2349,34.2427,34.1879,34.1879,27344.0
2015-11-18 13:50:00,43.7,43.71,43.67,43.71,62355.0,34.1879,34.1958,34.1645,34.1958,62355.0
2015-11-18 13:55:00,43.72,43.76,43.67,43.68,56202.0,34.2036,34.2349,34.1645,34.1723,56202.0
2015-11-18 14:00:00,43.68,43.81,43.59,43.7,172509.0,34.1723,34.274,34.1019,34.1879,172509.0
2015-11-18 14:05:00,43.7,43.83,43.64,43.66,121299.0,34.1879,34.2897,34.141,34.1567,121299.0
2015-11-18 14:10:00,43.67,43.8,43.66,43.71,73718.0,34.1645,34.2662,34.1567,34.1958,73718.0
2015-11-18 14:15:00,43.7,43.74,43.67,43.72,39396.0,34.1879,34.2192,34.1645,34.2036,39396.0
2015-11-18 14:20:00,43.71,43.82,43.7,43.82,88540.0,34.1958,34.2818,34.1879,34.2818,88540.0
2015-11-18 14:25:00,43.81,43.89,43.79,43.88,68460.0,34.274,34.3366,34.2584,34.3288,68460.0
2015-11-18 14:30:00,43.87,43.88,43.8,43.83,122381.0,34.3209,34.3288,34.2662,34.2897,122381.0
2015-11-18 14:35:00,43.83,43.87,43.8,43.86,77006.0,34.2897,34.3209,34.2662,34.3131,77006.0
2015-11-18 14:40:00,43.86,43.89,43.85,43.88,54874.0,34.3131,34.3366,34.3053,34.3288,54874.0
2015-11-18 14:45:00,43.89,43.92,43.87,43.89,44843.0,34.3366,34.3601,34.3209,34.3366,44843.0
2015-11-18 14:50:00,43.89,43.95,43.87,43.94,25999.0,34.3366,34.3835,34.3209,34.3757,25999.0
2015-11-18 14:55:00,43.94,43.96,43.89,43.95,67938.0,34.3757,34.3914,34.3366,34.3835,67938.0
2015-11-18 15:00:00,43.95,44.01,43.94,43.98,95480.0,34.3835,34.4305,34.3757,34.407,95480.0
2015-11-18 15:05:00,43.98,44.01,43.98,44.0,169634.0,34.407,34.4305,34.407,34.4226,169634.0
2015-11-18 15:10:00,44.0,44.03,43.98,44.02,81534.0,34.4226,34.4461,34.407,34.4383,81534.0
2015-11-18 15:15:00,44.03,44.09,44.02,44.05,69881.0,34.4461,34.4931,34.4383,34.4618,69881.0
2015-11-18 15:20:00,44.05,44.07,44.01,44.01,91370.0,34.4618,34.4774,34.4305,34.4305,91370.0
2015-11-18 15:25:00,44.01,44.02,43.91,43.97,201854.0,34.4305,34.4383,34.3522,34.3992,201854.0
2015-11-18 15:30:00,43.97,44.01,43.95,43.98,74295.0,34.3992,34.4305,34.3835,34.407,74295.0
2015-11-18 15:35:00,43.98,44.01,43.95,43.98,59421.0,34.407,34.4305,34.3835,34.407,59421.0
2015-11-18 15:40:00,43.97,43.98,43.93,43.96,178586.0,34.3992,34.407,34.3679,34.3914,178586.0
2015-11-18 15:45:00,43.96,44.01,43.94,43.98,106423.0,34.3914,34.4305,34.3757,34.407,106423.0
2015-11-18 15:50:00,43.99,44.05,43.98,44.0,161060.0,34.4148,34.4618,34.407,34.4226,161060.0
2015-11-18 15:55:00,44.0,44.03,43.97,43.98,370099.0,34.4226,34.4461,34.3992,34.407,370099.0
2015-11-19 09:30:00,43.97,44.02,43.93,44.0,71061.0,34.3992,34.4383,34.3679,34.4226,71061.0
2015-11-19 09:35:00,44.0,44.02,43.93,43.93,51768.0,34.4226,34.4383,34.3679,34.3679,51768.0
2015-11-19 09:40:00,43.94,44.0,43.9,43.97,52409.0,34.3757,34.4226,34.3444,34.3992,52409.0
2015-11-19 09:45:00,43.98,43.99,43.91,43.96,80732.0,34.407,34.4148,34.3522,34.3914,80732.0
2015-11-19 09:50:00,43.97,44.01,43.94,43.97,61235.0,34.3992,34.4305,34.3757,34.3992,61235.0
2015-11-19 09:55:00,43.98,43.99,43.92,43.92,27375.0,34.407,34.4148,34.3601,34.3601,27375.0
2015-11-19 10:00:00,43.92,43.96,43.86,43.95,166068.0,34.3601,34.3914,34.3131,34.3835,166068.0
2015-11-19 10:05:00,43.94,43.96,43.9,43.93,54919.0,34.3757,34.3914,34.3444,34.3679,54919.0
2015-11-19 10:10:00,43.93,43.94,43.86,43.88,32757.0,34.3679,34.3757,34.3131,34.3288,32757.0
2015-11-19 10:15:00,43.88,43.88,43.82,43.84,29154.0,34.3288,34.3288,34.2818,34.2975,29154.0
2015-11-19 10:20:00,43.83,43.84,43.78,43.79,34340.0,34.2897,34.2975,34.2505,34.2584,34340.0
2015-11-19 10:25:00,43.79,43.8,43.69,43.71,37531.0,34.2584,34.2662,34.1801,34.1958,37531.0
2015-11-19 10:30:00,43.71,43.79,43.7,43.7,42667.0,34.1958,34.2584,34.1879,34.1879,42667.0
2015-11-19 10:35:00,43.7,43.71,43.66,43.69,45989.0,34.1879,34.1958,34.1567,34.1801,45989.0
2015-11-19 10:40:00,43.69,43.74,43.67,43.73,31337.0,34.1801,34.2192,34.1645,34.2114,31337.0
2015-11-19 10:45:00,43.73,43.73,43.66,43.7,29818.0,34.2114,34.2114,34.1567,34.1879,29818.0
2015-11-19 10:50:00,43.71,43.76,43.69,43.71,50139.0,34.1958,34.2349,34.1801,34.1958,50139.0
2015-11-19 10:55:00,43.72,43.81,43.69,43.81,27384.0,34.2036,34.274,34.1801,34.274,27384.0
2015-11-19 11:00:00,43.8,43.83,43.77,43.83,27831.0,34.2662,34.2897,34.2427,34.2897,27831.0
2015-11-19 11:05:00,43.83,43.89,43.82,43.84,70200.0,34.2897,34.3366,34.2818,34.2975,70200.0
2015-11-19 11:10:00,43.84,43.85,43.79,43.81,109715.0,34.2975,34.3053,34.2584,34.274,109715.0
2015-11-19 11:15:00,43.82,43.91,43.81,43.89,128153.0,34.2818,34.3522,34.274,34.3366,128153.0
2015-11-19 11:20:00,43.88,43.91,43.85,43.86,46134.0,34.3288,34.3522,34.3053,34.3131,46134.0
2015-11-19 11:25:00,43.86,43.91,43.85,43.88,39953.0,34.3131,34.3522,34.3053,34.3288,39953.0
2015-11-19 11:30:00,43.87,43.91,43.85,43.85,55487.0,34.3209,34.3522,34.3053,34.3053,55487.0
2015-11-19 11:35:00,43.86,43.86,43.8,43.8,47834.0,34.3131,34.3131,34.2662,34.2662,47834.0
2015-11-19 11:40:00,43.8,43.85,43.77,43.84,63493.0,34.2662,34.3053,34.2427,34.2975,63493.0
2015-11-19 11:45:00,43.84,43.85,43.79,43.81,23000.0,34.2975,34.3053,34.2584,34.274,23000.0
2015-11-19 11:50:00,43.8,43.81,43.75,43.77,106749.0,34.2662,34.274,34.2271,34.2427,106749.0
2015-11-19 11:55:00,43.76,43.78,43.73,43.76,29660.0,34.2349,34.2505,34.2114,34.2349,29660.0
2015-11-19 12:00:00,43.77,43.81,43.76,43.8,21555.0,34.2427,34.274,34.2349,34.2662,21555.0
2015-11-19 12:05:00,43.81,43.86,43.8,43.84,18414.0,34.274,34.3131,34.2662,34.2975,18414.0
2015-11-19 12:10:00,43.84,43.87,43.83,43.87,24612.0,34.2975,34.3209,34.2897,34.3209,24612.0
2015-11-19 12:15:00,43.87,43.88,43.83,43.84,27066.0,34.3209,34.3288,34.2897,34.2975,27066.0
2015-11-19 12:20:00,43.84,43.87,43.83,43.84,20068.0,34.2975,34.3209,34.2897,34.2975,20068.0
2015-11-19 12:25:00,43.85,43.89,43.84,43.89,55582.0,34.3053,34.3366,34.2975,34.3366,55582.0
2015-11-19 12:30:00,43.89,43.91,43.86,43.9,53183.0,34.3366,34.3522,34.3131,34.3444,53183.0
2015-11-19 12:35:00,43.89,43.9,43.85,43.89,46967.0,34.3366,34.3444,34.3053,34.3366,46967.0
2015-11-19 12:40:00,43.89,43.9,43.86,43.88,35513.0,34.3366,34.3444,34.3131,34.3288,35513.0
2015-11-19 12:45:00,43.89,43.96,43.89,43.9,107387.0,34.3366,34.3914,34.3366,34.3444,107387.0
2015-11-19 12:50:00,43.9,43.94,43.9,43.9,19893.0,34.3444,34.3757,34.3444,34.3444,19893.0
2015-11-19 12:55:00,43.9,43.99,43.89,43.98,44456.0,34.3444,34.4148,34.3366,34.407,44456.0
2015-11-19 13:00:00,43.98,43.98,43.95,43.95,31652.0,34.407,34.407,34.3835,34.3835,31652.0
2015-11-19 13:05:00,43.96,44.0,43.95,44.0,47685.0,34.3914,34.4226,34.3835,34.4226,47685.0
2015-11-19 13:10:00,44.0,44.0,43.96,43.98,76657.0,34.4226,34.4226,34.3914,34.407,76657.0
2015-11-19 13:15:00,43.99,44.0,43.98,43.99,22036.0,34.4148,34.4226,34.407,34.4148,22036.0
2015-11-19 13:20:00,43.99,44.0,43.97,43.99,35508.0,34.4148,34.4226,34.3992,34.4148,35508.0
2015-11-19 13:25:00,44.0,44.0,43.98,43.99,17749.0,34.4226,34.4226,34.407,34.4148,17749.0
2015-11-19 13:30:00,43.98,43.99,43.95,43.97,19780.0,34.407,34.4148,34.3835,34.3992,19780.0
2015-11-19 13:35:00,43.96,43.97,43.93,43.93,33933.0,34.3914,34.3992,34.3679,34.3679,33933.0
2015-11-19 13:40:00,43.93,43.95,43.92,43.93,32431.0,34.3679,34.3835,34.3601,34.3679,32431.0
2015-11-19 13:45:00,43.94,44.0,43.93,43.94,36402.0,34.3757,34.4226,34.3679,34.3757,36402.0
2015-11-19 13:50:00,43.95,43.95,43.92,43.93,25427.0,34.3835,34.3835,34.3601,34.3679,25427.0
2015-11-19 13:55:00,43.94,43.95,43.91,43.93,21611.0,34.3757,34.3835,34.3522,34.3679,21611.0
2015-11-19 14:00:00,43.93,43.95,43.88,43.9,73500.0,34.3679,34.3835,34.3288,34.3444,73500.0
2015-11-19 14:05:00,43.9,43.91,43.88,43.88,42863.0,34.3444,34.3522,34.3288,34.3288,42863.0
2015-11-19 14:10:00,43.88,43.89,43.84,43.84,10265.0,34.3288,34.3366,34.2975,34.2975,10265.0
2015-11-19 14:15:00,43.84,43.9,43.83,43.88,24263.0,34.2975,34.3444,34.2897,34.3288,24263.0
2015-11-19 14:20:00,43.87,43.89,43.85,43.87,13701.0,34.3209,34.3366,34.3053,34.3209,13701.0
2015-11-19 14:25:00,43.86,43.86,43.82,43.83,21632.0,34.3131,34.3131,34.2818,34.2897,21632.0
2015-11-19 14:30:00,43.84,43.88,43.83,43.83,22004.0,34.2975,34.3288,34.2897,34.2897,22004.0
2015-11-19 14:35:00,43.84,43.85,43.79,43.8,22145.0,34.2975,34.3053,34.2584,34.2662,22145.0
2015-11-19 14:40:00,43.8,43.85,43.8,43.83,20157.0,34.2662,34.3053,34.2662,34.2897,20157.0
2015-11-19 14:45:00,43.83,43.85,43.82,43.85,22957.0,34.2897,34.3053,34.2818,34.3053,22957.0
2015-11-19 14:50:00,43.85,43.9,43.85,43.88,58593.0,34.3053,34.3444,34.3053,34.3288,58593.0
2015-11-19 14:55:00,43.88,43.89,43.85,43.85,65911.0,34.3288,34.3366,34.3053,34.3053,65911.0
2015-11-19 15:00:00,43.86,43.88,43.83,43.83,27810.0,34.3131,34.3288,34.2897,34.2897,27810.0
2015-11-19 15:05:00,43.83,43.85,43.8,43.81,22881.0,34.2897,34.3053,34.2662,34.274,22881.0
2015-11-19 15:10:00,43.81,43.84,43.8,43.83,36709.0,34.274,34.2975,34.2662,34.2897,36709.0
2015-11-19 15:15:00,43.83,43.84,43.81,43.83,36377.0,34.2897,34.2975,34.274,34.2897,36377.0
2015-11-19 15:20:00,43.84,43.9,43.83,43.87,41617.0,34.2975,34.3444,34.2897,34.3209,41617.0
2015-11-19 15:25:00,43.87,43.9,43.84,43.86,52114.0,34.3209,34.3444,34.2975,34.3131,52114.0
2015-11-19 15:30:00,43.86,43.88,43.83,43.83,47669.0,34.3131,34.3288,34.2897,34.2897,47669.0
2015-11-19 15:35:00,43.82,43.84,43.81,43.83,38696.0,34.2818,34.2975,34.274,34.2897,38696.0
2015-11-19 15:40:00,43.83,43.83,43.79,43.81,47070.0,34.2897,34.2897,34.2584,34.274,47070.0
2015-11-19 15:45:00,43.8,43.85,43.78,43.8,68359.0,34.2662,34.3053,34.2505,34.2662,68359.0
2015-11-19 15:50:00,43.8,43.86,43.8,43.84,95208.0,34.2662,34.3131,34.2662,34.2975,95208.0
2015-11-19 15:55:00,43.85,43.85,43.83,43.84,254659.0,34.3053,34.3053,34.2897,34.2975,254659.0
2015-11-20 09:30:00,44.02,44.03,43.95,43.97,441617.0,34.4383,34.4461,34.3835,34.3992,441617.0
2015-11-20 09:35:00,43.97,43.98,43.92,43.97,47867.0,34.3992,34.407,34.3601,34.3992,47867.0
2015-11-20 09:40:00,43.96,43.99,43.87,43.94,61472.0,34.3914,34.4148,34.3209,34.3757,61472.0
2015-11-20 09:45:00,43.95,44.0,43.94,43.97,37199.0,34.3835,34.4226,34.3757,34.3992,37199.0
2015-11-20 09:50:00,43.97,43.98,43.9,43.91,47721.0,34.3992,34.407,34.3444,34.3522,47721.0
2015-11-20 09:55:00,43.91,43.94,43.88,43.88,53978.0,34.3522,34.3757,34.3288,34.3288,53978.0
2015-11-20 10:00:00,43.89,43.95,43.86,43.87,58431.0,34.3366,34.3835,34.3131,34.3209,58431.0
2015-11-20 10:05:00,43.88,43.89,43.85,43.88,33935.0,34.3288,34.3366,34.3053,34.3288,33935.0
2015-11-20 10:10:00,43.89,43.96,43.89,43.94,35698.0,34.3366,34.3914,34.3366,34.3757,35698.0
2015-11-20 10:15:00,43.94,43.99,43.91,43.97,36340.0,34.3757,34.4148,34.3522,34.3992,36340.0
2015-11-20 10:20:00,43.98,43.98,43.91,43.91,51564.0,34.407,34.407,34.3522,34.3522,51564.0
2015-11-20 10:25:00,43.92,43.93,43.89,43.91,32843.0,34.3601,34.3679,34.3366,34.3522,32843.0
2015-11-20 10:30:00,43.91,43.92,43.83,43.84,169759.0,34.3522,34.3601,34.2897,34.2975,169759.0
2015-11-20 10:35:00,43.84,43.9,43.81,43.9,37921.0,34.2975,34.3444,34.274,34.3444,37921.0
2015-11-20 10:40:00,43.89,43.94,43.86,43.94,63147.0,34.3366,34.3757,34.3131,34.3757,63147.0
2015-11-20 10:45:00,43.93,43.93,43.9,43.91,31691.0,34.3679,34.3679,34.3444,34.3522,31691.0
2015-11-20 10:50:00,43.91,43.93,43.9,43.91,41273.0,34.3522,34.3679,34.3444,34.3522,41273.0
2015-11-20 10:55:00,43.91,43.92,43.87,43.88,40331.0,34.3522,34.3601,34.3209,34.3288,40331.0
2015-11-20 11:00:00,43.89,43.91,43.86,43.9,31948.0,34.3366,34.3522,34.3131,34.3444,31948.0
2015-11-20 11:05:00,43.91,43.93,43.9,43.91,25940.0,34.3522,34.3679,34.3444,34.3522,25940.0
2015-11-20 11:10:00,43.91,43.93,43.89,43.9,20329.0,34.3522,34.3679,34.3366,34.3444,20329.0
2015-11-20 11:15:00,43.89,43.93,43.89,43.92,25267.0,34.3366,34.3679,34.3366,34.3601,25267.0
2015-11-20 11:20:00,43.92,43.92,43.9,43.91,28053.0,34.3601,34.3601,34.3444,34.3522,28053.0
2015-11-20 11:25:00,43.91,43.93,43.9,43.9,38670.0,34.3522,34.3679,34.3444,34.3444,38670.0
2015-11-20 11:30:00,43.91,43.92,43.88,43.91,32038.0,34.3522,34.3601,34.3288,34.3522,32038.0
2015-11-20 11:35:00,43.9,43.92,43.88,43.89,36908.0,34.3444,34.3601,34.3288,34.3366,36908.0
2015-11-20 11:40:00,43.9,43.93,43.89,43.9,21353.0,34.3444,34.3679,34.3366,34.3444,21353.0
2015-11-20 11:45:00,43.9,43.92,43.87,43.87,21667.0,34.3444,34.3601,34.3209,34.3209,21667.0
2015-11-20 11:50:00,43.88,43.88,43.84,43.84,21195.0,34.3288,34.3288,34.2975,34.2975,21195.0
2015-11-20 11:55:00,43.84,43.86,43.83,43.85,13726.0,34.2975,34.3131,34.2897,34.3053,13726.0
2015-11-20 12:00:00,43.86,43.86,43.83,43.84,16568.0,34.3131,34.3131,34.2897,34.2975,16568.0
2015-11-20 12:05:00,43.84,43.85,43.8,43.81,24541.0,34.2975,34.3053,34.2662,34.274,24541.0
2015-11-20 12:10:00,43.82,43.82,43.75,43.75,23849.0,34.2818,34.2818,34.2271,34.2271,23849.0
2015-11-20 12:15:00,43.76,43.81,43.74,43.78,31176.0,34.2349,34.274,34.2192,34.2505,31176.0
2015-11-20 12:20:00,43.78,43.81,43.77,43.8,22783.0,34.2505,34.274,34.2427,34.2662,22783.0
2015-11-20 12:25:00,43.8,43.81,43.79,43.79,14851.0,34.2662,34.274,34.2584,34.2584,14851.0
2015-11-20 12:30:00,43.79,43.82,43.78,43.8,48249.0,34.2584,34.2818,34.2505,34.2662,48249.0
2015-11-20 12:35:00,43.8,43.82,43.79,43.8,27047.0,34.2662,34.2818,34.2584,34.2662,27047.0
2015-11-20 12:40:00,43.8,43.84,43.79,43.82,23350.0,34.2662,34.2975,34.2584,34.2818,23350.0
2015-11-20 12:45:00,43.83,43.86,43.82,43.83,19504.0,34.2897,34.3131,34.2818,34.2897,19504.0
2015-11-20 12:50:00,43.84,43.85,43.8,43.82,24966.0,34.2975,34.3053,34.2662,34.2818,24966.0
2015-11-20 12:55:00,43.82,43.84,43.81,43.83,20096.0,34.2818,34.2975,34.274,34.2897,20096.0
2015-11-20 13:00:00,43.84,43.87,43.83,43.86,24375.0,34.2975,34.3209,34.2897,34.3131,24375.0
2015-11-20 13:05:00,43.86,43.88,43.83,43.83,21669.0,34.3131,34.3288,34.2897,34.2897,21669.0
2015-11-20 13:10:00,43.83,43.84,43.76,43.77,14765.0,34.2897,34.2975,34.2349,34.2427,14765.0
2015-11-20 13:15:00,43.77,43.81,43.76,43.8,23922.0,34.2427,34.274,34.2349,34.2662,23922.0
2015-11-20 13:20:00,43.8,43.81,43.77,43.8,20091.0,34.2662,34.274,34.2427,34.2662,20091.0
2015-11-20 13:25:00,43.8,43.81,43.74,43.74,36839.0,34.2662,34.274,34.2192,34.2192,36839.0
2015-11-20 13:30:00,43.75,43.75,43.68,43.69,45289.0,34.2271,34.2271,34.1723,34.1801,45289.0
2015-11-20 13:35:00,43.69,43.72,43.66,43.72,23972.0,34.1801,34.2036,34.1567,34.2036,23972.0
2015-11-20 13:40:00,43.73,43.75,43.71,43.73,98522.0,34.2114,34.2271,34.1958,34.2114,98522.0
2015-11-20 13:45:00,43.74,43.77,43.73,43.76,14472.0,34.2192,34.2427,34.2114,34.2349,14472.0
2015-11-20 13:50:00,43.77,43.78,43.73,43.76,24551.0,34.2427,34.2505,34.2114,34.2349,24551.0
2015-11-20 13:55:00,43.76,43.78,43.74,43.77,74945.0,34.2349,34.2505,34.2192,34.2427,74945.0
2015-11-20 14:00:00,43.77,43.81,43.76,43.81,21373.0,34.2427,34.274,34.2349,34.274,21373.0
2015-11-20 14:05:00,43.81,43.82,43.77,43.79,23742.0,34.274,34.2818,34.2427,34.2584,23742.0
2015-11-20 14:10:00,43.79,43.79,43.76,43.76,19944.0,34.2584,34.2584,34.2349,34.2349,19944.0
2015-11-20 14:15:00,43.76,43.79,43.76,43.79,25609.0,34.2349,34.2584,34.2349,34.2584,25609.0
2015-11-20 14:20:00,43.79,43.8,43.76,43.76,22112.0,34.2584,34.2662,34.2349,34.2349,22112.0
2015-11-20 14:25:00,43.77,43.77,43.7,43.7,26649.0,34.2427,34.2427,34.1879,34.1879,26649.0
2015-11-20 14:30:00,43.69,43.72,43.66,43.71,28023.0,34.1801,34.2036,34.1567,34.1958,28023.0
2015-11-20 14:35:00,43.71,43.77,43.7,43.76,35653.0,34.1958,34.2427,34.1879,34.2349,35653.0
2015-11-20 14:40:00,43.76,43.77,43.74,43.76,23602.0,34.2349,34.2427,34.2192,34.2349,23602.0
2015-11-20 14:45:00,43.76,43.77,43.75,43.75,15087.0,34.2349,34.2427,34.2271,34.2271,15087.0
2015-11-20 14:50:00,43.75,43.77,43.74,43.76,22607.0,34.2271,34.2427,34.2192,34.2349,22607.0
2015-11-20 14:55:00,43.76,43.76,43.68,43.69,37196.0,34.2349,34.2349,34.1723,34.1801,37196.0
2015-11-20 15:00:00,43.69,43.72,43.67,43.68,41704.0,34.1801,34.2036,34.1645,34.1723,41704.0
2015-11-20 15:05:00,43.69,43.74,43.67,43.72,49806.0,34.1801,34.2192,34.1645,34.2036,49806.0
2015-11-20 15:10:00,43.72,43.77,43.71,43.77,36381.0,34.2036,34.2427,34.1958,34.2427,36381.0
2015-11-20 15:15:00,43.77,43.77,43.73,43.77,82309.0,34.2427,34.2427,34.2114,34.2427,82309.0
2015-11-20 15:20:00,43.77,43.78,43.74,43.77,66329.0,34.2427,34.2505,34.2192,34.2427,66329.0
2015-11-20 15:25:00,43.77,43.79,43.75,43.78,76358.0,34.2427,34.2584,34.2271,34.2505,76358.0
2015-11-20 15:30:00,43.78,43.79,43.77,43.77,144300.0,34.2505,34.2584,34.2427,34.2427,144300.0
2015-11-20 15:35:00,43.77,43.78,43.75,43.75,111687.0,34.2427,34.2505,34.2271,34.2271,111687.0
2015-11-20 15:40:00,43.75,43.77,43.75,43.77,104672.0,34.2271,34.2427,34.2271,34.2427,104672.0
2015-11-20 15:45:00,43.77,43.77,43.74,43.76,152444.0,34.2427,34.2427,34.2192,34.2349,152444.0
2015-11-20 15:50:00,43.75,43.77,43.75,43.77,84305.0,34.2271,34.2427,34.2271,34.2427,84305.0
2015-11-20 15:55:00,43.77,43.78,43.72,43.75,399460.0,34.2427,34.2505,34.2036,34.2271,399460.0
2015-11-23 09:30:00,43.81,43.88,43.75,43.82,54785.0,34.274,34.3288,34.2271,34.2818,54785.0
2015-11-23 09:35:00,43.82,43.84,43.73,43.73,44770.0,34.2818,34.2975,34.2114,34.2114,44770.0
2015-11-23 09:40:00,43.73,43.79,43.71,43.76,39320.0,34.2114,34.2584,34.1958,34.2349,39320.0
2015-11-23 09:45:00,43.77,43.85,43.77,43.79,58018.0,34.2427,34.3053,34.2427,34.2584,58018.0
2015-11-23 09:50:00,43.79,43.82,43.73,43.73,95236.0,34.2584,34.2818,34.2114,34.2114,95236.0
2015-11-23 09:55:00,43.73,43.75,43.68,43.69,27397.0,34.2114,34.2271,34.1723,34.1801,27397.0
2015-11-23 10:00:00,43.7,43.74,43.67,43.67,24702.0,34.1879,34.2192,34.1645,34.1645,24702.0
2015-11-23 10:05:00,43.68,43.77,43.68,43.76,29934.0,34.1723,34.2427,34.1723,34.2349,29934.0
2015-11-23 10:10:00,43.77,43.85,43.75,43.84,42973.0,34.2427,34.3053,34.2271,34.2975,42973.0
2015-11-23 10:15:00,43.84,43.88,43.78,43.87,192204.0,34.2975,34.3288,34.2505,34.3209,192204.0
2015-11-23 10:20:00,43.88,43.89,43.82,43.89,36955.0,34.3288,34.3366,34.2818,34.3366,36955.0
2015-11-23 10:25:00,43.89,43.89,43.82,43.83,26124.0,34.3366,34.3366,34.2818,34.2897,26124.0
2015-11-23 10:30:00,43.84,43.88,43.81,43.84,81662.0,34.2975,34.3288,34.274,34.2975,81662.0
2015-11-23 10:35:00,43.83,43.88,43.83,43.87,145131.0,34.2897,34.3288,34.2897,34.3209,145131.0
2015-11-23 10:40:00,43.87,43.92,43.86,43.92,117877.0,34.3209,34.3601,34.3131,34.3601,117877.0
2015-11-23 10:45:00,43.92,43.97,43.89,43.94,66326.0,34.3601,34.3992,34.3366,34.3757,66326.0
2015-11-23 10:50:00,43.95,43.95,43.91,43.91,18271.0,34.3835,34.3835,34.3522,34.3522,18271.0
2015-11-23 10:55:00,43.91,43.96,43.91,43.96,84120.0,34.3522,34.3914,34.3522,34.3914,84120.0
2015-11-23 11:00:00,43.96,43.98,43.94,43.95,49532.0,34.3914,34.407,34.3757,34.3835,49532.0
2015-11-23 11:05:00,43.94,43.94,43.88,43.9,51025.0,34.3757,34.3757,34.3288,34.3444,51025.0
2015-11-23 11:10:00,43.89,43.92,43.89,43.91,95076.0,34.3366,34.3601,34.3366,34.3522,95076.0
2015-11-23 11:15:00,43.9,43.93,43.89,43.9,52584.0,34.3444,34.3679,34.3366,34.3444,52584.0
2015-11-23 11:20:00,43.91,43.91,43.87,43.89,40809.0,34.3522,34.3522,34.3209,34.3366,40809.0
2015-11-23 11:25:00,43.88,43.9,43.86,43.9,49187.0,34.3288,34.3444,34.3131,34.3444,49187.0
2015-11-23 11:30:00,43.91,43.91,43.86,43.87,58734.0,34.3522,34.3522,34.3131,34.3209,58734.0
2015-11-23 11:35:00,43.87,43.9,43.86,43.86,14705.0,34.3209,34.3444,34.3131,34.3131,14705.0
2015-11-23 11:40:00,43.86,43.9,43.86,43.9,14252.0,34.3131,34.3444,34.3131,34.3444,14252.0
2015-11-23 11:45:00,43.89,43.91,43.88,43.91,49145.0,34.3366,34.3522,34.3288,34.3522,49145.0
2015-11-23 11:50:00,43.9,43.92,43.89,43.91,74912.0,34.3444,34.3601,34.3366,34.3522,74912.0
2015-11-23 11:55:00,43.92,43.94,43.9,43.94,21223.0,34.3601,34.3757,34.3444,34.3757,21223.0
2015-11-23 12:00:00,43.93,43.93,43.88,43.88,22939.0,34.3679,34.3679,34.3288,34.3288,22939.0
2015-11-23 12:05:00,43.89,43.91,43.88,43.89,30903.0,34.3366,34.3522,34.3288,34.3366,30903.0
2015-11-23 12:10:00,43.89,43.92,43.88,43.92,23485.0,34.3366,34.3601,34.3288,34.3601,23485.0
2015-11-23 12:15:00,43.92,43.92,43.86,43.87,7891.0,34.3601,34.3601,34.3131,34.3209,7891.0
2015-11-23 12:20:00,43.87,43.87,43.83,43.83,9458.0,34.3209,34.3209,34.2897,34.2897,9458.0
2015-11-23 12:25:00,43.83,43.89,43.83,43.88,18822.0,34.2897,34.3366,34.2897,34.3288,18822.0
2015-11-23 12:30:00,43.89,43.89,43.85,43.87,14954.0,34.3366,34.3366,34.3053,34.3209,14954.0
2015-11-23 12:35:00,43.87,43.88,43.85,43.87,13796.0,34.3209,34.3288,34.3053,34.3209,13796.0
2015-11-23 12:40:00,43.86,43.88,43.85,43.88,12855.0,34.3131,34.3288,34.3053,34.3288,12855.0
2015-11-23 12:45:00,43.88,43.92,43.88,43.91,52114.0,34.3288,34.3601,34.3288,34.3522,52114.0
2015-11-23 12:50:00,43.91,43.92,43.9,43.91,49115.0,34.3522,34.3601,34.3444,34.3522,49115.0
2015-11-23 12:55:00,43.92,43.92,43.88,43.89,39531.0,34.3601,34.3601,34.3288,34.3366,39531.0
2015-11-23 13:00:00,43.89,43.91,43.88,43.91,64233.0,34.3366,34.3522,34.3288,34.3522,64233.0
2015-11-23 13:05:00,43.9,43.93,43.9,43.91,13592.0,34.3444,34.3679,34.3444,34.3522,13592.0
2015-11-23 13:10:00,43.92,43.94,43.9,43.94,49585.0,34.3601,34.3757,34.3444,34.3757,49585.0
2015-11-23 13:15:00,43.94,43.94,43.93,43.94,19752.0,34.3757,34.3757,34.3679,34.3757,19752.0
2015-11-23 13:20:00,43.94,43.95,43.93,43.95,21340.0,34.3757,34.3835,34.3679,34.3835,21340.0
2015-11-23 13:25:00,43.94,43.97,43.88,43.88,43485.0,34.3757,34.3992,34.3288,34.3288,43485.0
2015-11-23 13:30:00,43.88,43.88,43.85,43.87,22276.0,34.3288,34.3288,34.3053,34.3209,22276.0
2015-11-23 13:35:00,43.87,43.88,43.85,43.88,18167.0,34.3209,34.3288,34.3053,34.3288,18167.0
2015-11-23 13:40:00,43.87,43.87,43.83,43.84,23933.0,34.3209,34.3209,34.2897,34.2975,23933.0
2015-11-23 13:45:00,43.83,43.83,43.8,43.81,19554.0,34.2897,34.2897,34.2662,34.274,19554.0
2015-11-23 13:50:00,43.81,43.85,43.81,43.84,15731.0,34.274,34.3053,34.274,34.2975,15731.0
2015-11-23 13:55:00,43.84,43.85,43.79,43.79,25871.0,34.2975,34.3053,34.2584,34.2584,25871.0
2015-11-23 14:00:00,43.8,43.82,43.75,43.76,42171.0,34.2662,34.2818,34.2271,34.2349,42171.0
2015-11-23 14:05:00,43.76,43.77,43.73,43.75,47288.0,34.2349,34.2427,34.2114,34.2271,47288.0
2015-11-23 14:10:00,43.75,43.77,43.73,43.75,26051.0,34.2271,34.2427,34.2114,34.2271,26051.0
2015-11-23 14:15:00,43.75,43.76,43.72,43.74,44368.0,34.2271,34.2349,34.2036,34.2192,44368.0
2015-11-23 14:20:00,43.73,43.74,43.7,43.71,33228.0,34.2114,34.2192,34.1879,34.1958,33228.0
2015-11-23 14:25:00,43.72,43.77,43.7,43.74,21947.0,34.2036,34.2427,34.1879,34.2192,21947.0
2015-11-23 14:30:00,43.73,43.75,43.71,43.72,25531.0,34.2114,34.2271,34.1958,34.2036,25531.0
2015-11-23 14:35:00,43.72,43.72,43.64,43.65,27035.0,34.2036,34.2036,34.141,34.1488,27035.0
2015-11-23 14:40:00,43.66,43.68,43.64,43.66,18357.0,34.1567,34.1723,34.141,34.1567,18357.0
2015-11-23 14:45:00,43.66,43.68,43.63,43.63,17877.0,34.1567,34.1723,34.1332,34.1332,17877.0
2015-11-23 14:50:00,43.64,43.67,43.63,43.67,12404.0,34.141,34.1645,34.1332,34.1645,12404.0
2015-11-23 14:55:00,43.67,43.72,43.67,43.69,33283.0,34.1645,34.2036,34.1645,34.1801,33283.0
2015-11-23 15:00:00,43.7,43.71,43.68,43.69,15532.0,34.1879,34.1958,34.1723,34.1801,15532.0
2015-11-23 15:05:00,43.68,43.73,43.68,43.72,22405.0,34.1723,34.2114,34.1723,34.2036,22405.0
2015-11-23 15:10:00,43.72,43.73,43.71,43.71,14515.0,34.2036,34.2114,34.1958,34.1958,14515.0
2015-11-23 15:15:00,43.7,43.7,43.67,43.68,62162.0,34.1879,34.1879,34.1645,34.1723,62162.0
2015-11-23 15:20:00,43.68,43.69,43.67,43.69,69136.0,34.1723,34.1801,34.1645,34.1801,69136.0
2015-11-23 15:25:00,43.69,43.69,43.65,43.67,33375.0,34.1801,34.1801,34.1488,34.1645,33375.0
2015-11-23 15:30:00,43.67,43.71,43.66,43.7,60231.0,34.1645,34.1958,34.1567,34.1879,60231.0
2015-11-23 15:35:00,43.7,43.7,43.66,43.67,131289.0,34.1879,34.1879,34.1567,34.1645,131289.0
2015-11-23 15:40:00,43.67,43.67,43.64,43.64,76554.0,34.1645,34.1645,34.141,34.141,76554.0
2015-11-23 15:45:00,43.64,43.7,43.63,43.7,63458.0,34.141,34.1879,34.1332,34.1879,63458.0
2015-11-23 15:50:00,43.7,43.71,43.69,43.69,143974.0,34.1879,34.1958,34.1801,34.1801,143974.0
2015-11-23 15:55:00,43.7,43.7,43.6,43.68,743126.0,34.1879,34.1879,34.1097,34.1723,743126.0
2015-11-24 09:30:00,43.25,43.68,43.21,43.23,97985.0,33.8359,34.1723,33.8046,33.8203,97985.0
2015-11-24 09:35:00,43.23,43.29,43.13,43.29,45304.0,33.8203,33.8672,33.742,33.8672,45304.0
2015-11-24 09:40:00,43.31,43.39,43.18,43.35,73656.0,33.8828,33.9454,33.7811,33.9141,73656.0
2015-11-24 09:45:00,43.32,43.37,43.29,43.3,56108.0,33.8907,33.9298,33.8672,33.875,56108.0
2015-11-24 09:50:00,43.31,43.45,43.31,43.45,44720.0,33.8828,33.9924,33.8828,33.9924,44720.0
2015-11-24 09:55:00,43.45,43.48,43.41,43.44,68292.0,33.9924,34.0158,33.9611,33.9845,68292.0
2015-11-24 10:00:00,43.43,43.43,43.3,43.39,257190.0,33.9767,33.9767,33.875,33.9454,257190.0
2015-11-24 10:05:00,43.39,43.48,43.38,43.42,118631.0,33.9454,34.0158,33.9376,33.9689,118631.0
2015-11-24 10:10:00,43.42,43.48,43.42,43.45,80628.0,33.9689,34.0158,33.9689,33.9924,80628.0
2015-11-24 10:15:00,43.45,43.47,43.38,43.44,41560.0,33.9924,34.008,33.9376,33.9845,41560.0
2015-11-24 10:20:00,43.43,43.51,43.43,43.48,47320.0,33.9767,34.0393,33.9767,34.0158,47320.0
2015-11-24 10:25:00,43.48,43.48,43.38,43.39,25682.0,34.0158,34.0158,33.9376,33.9454,25682.0
2015-11-24 10:30:00,43.38,43.42,43.34,43.39,36521.0,33.9376,33.9689,33.9063,33.9454,36521.0
2015-11-24 10:35:00,43.39,43.43,43.35,43.4,33451.0,33.9454,33.9767,33.9141,33.9532,33451.0
2015-11-24 10:40:00,43.39,43.41,43.33,43.34,27290.0,33.9454,33.9611,33.8985,33.9063,27290.0
2015-11-24 10:45:00,43.32,43.34,43.27,43.29,34015.0,33.8907,33.9063,33.8515,33.8672,34015.0
2015-11-24 10:50:00,43.29,43.32,43.27,43.29,42005.0,33.8672,33.8907,33.8515,33.8672,42005.0
2015-11-24 10:55:00,43.3,43.34,43.3,43.33,21972.0,33.875,33.9063,33.875,33.8985,21972.0
2015-11-24 11:00:00,43.33,43.36,43.28,43.36,648826.0,33.8985,33.922,33.8594,33.922,648826.0
2015-11-24 11:05:00,43.36,43.43,43.35,43.42,55343.0,33.922,33.9767,33.9141,33.9689,55343.0
2015-11-24 11:10:00,43.42,43.42,43.37,43.41,31451.0,33.9689,33.9689,33.9298,33.9611,31451.0
2015-11-24 11:15:00,43.42,43.44,43.36,43.38,35765.0,33.9689,33.9845,33.922,33.9376,35765.0
2015-11-24 11:20:00,43.39,43.47,43.36,43.46,35970.0,33.9454,34.008,33.922,34.0002,35970.0
2015-11-24 11:25:00,43.46,43.51,43.44,43.46,51831.0,34.0002,34.0393,33.9845,34.0002,51831.0
2015-11-24 11:30:00,43.47,43.55,43.47,43.54,34782.0,34.008,34.0706,34.008,34.0628,34782.0
2015-11-24 11:35:00,43.53,43.59,43.52,43.55,45755.0,34.055,34.1019,34.0471,34.0706,45755.0
2015-11-24 11:40:00,43.55,43.59,43.54,43.54,23208.0,34.0706,34.1019,34.0628,34.0628,23208.0
2015-11-24 11:45:00,43.53,43.55,43.5,43.51,23079.0,34.055,34.0706,34.0315,34.0393,23079.0
2015-11-24 11:50:00,43.51,43.64,43.51,43.57,41829.0,34.0393,34.141,34.0393,34.0862,41829.0
2015-11-24 11:55:00,43.58,43.65,43.58,43.58,31736.0,34.0941,34.1488,34.0941,34.0941,31736.0
2015-11-24 12:00:00,43.59,43.64,43.57,43.6,31147.0,34.1019,34.141,34.0862,34.1097,31147.0
2015-11-24 12:05:00,43.6,43.6,43.55,43.58,48569.0,34.1097,34.1097,34.0706,34.0941,48569.0
2015-11-24 12:10:00,43.57,43.6,43.56,43.57,12069.0,34.0862,34.1097,34.0784,34.0862,12069.0
2015-11-24 12:15:00,43.58,43.58,43.52,43.53,14103.0,34.0941,34.0941,34.0471,34.055,14103.0
2015-11-24 12:20:00,43.53,43.59,43.53,43.58,28151.0,34.055,34.1019,34.055,34.0941,28151.0
2015-11-24 12:25:00,43.58,43.6,43.54,43.58,21175.0,34.0941,34.1097,34.0628,34.0941,21175.0
2015-11-24 12:30:00,43.59,43.59,43.56,43.58,18644.0,34.1019,34.1019,34.0784,34.0941,18644.0
2015-11-24 12:35:00,43.59,43.61,43.58,43.6,11721.0,34.1019,34.1175,34.0941,34.1097,11721.0
2015-11-24 12:40:00,43.6,43.61,43.56,43.58,13535.0,34.1097,34.1175,34.0784,34.0941,13535.0
2015-11-24 12:45:00,43.58,43.61,43.55,43.61,9743.0,34.0941,34.1175,34.0706,34.1175,9743.0
2015-11-24 12:50:00,43.61,43.65,43.61,43.64,11179.0,34.1175,34.1488,34.1175,34.141,11179.0
2015-11-24 12:55:00,43.65,43.69,43.63,43.68,28570.0,34.1488,34.1801,34.1332,34.1723,28570.0
2015-11-24 13:00:00,43.67,43.77,43.67,43.75,45821.0,34.1645,34.2427,34.1645,34.2271,45821.0
2015-11-24 13:05:00,43.75,43.82,43.75,43.81,16330.0,34.2271,34.2818,34.2271,34.274,16330.0
2015-11-24 13:10:00,43.82,43.84,43.77,43.79,21328.0,34.2818,34.2975,34.2427,34.2584,21328.0
2015-11-24 13:15:00,43.78,43.8,43.75,43.77,31422.0,34.2505,34.2662,34.2271,34.2427,31422.0
2015-11-24 13:20:00,43.77,43.84,43.76,43.82,22047.0,34.2427,34.2975,34.2349,34.2818,22047.0
2015-11-24 13:25:00,43.82,43.86,43.82,43.83,46236.0,34.2818,34.3131,34.2818,34.2897,46236.0
2015-11-24 13:30:00,43.84,43.84,43.8,43.82,37463.0,34.2975,34.2975,34.2662,34.2818,37463.0
2015-11-24 13:35:00,43.83,43.83,43.78,43.78,13118.0,34.2897,34.2897,34.2505,34.2505,13118.0
2015-11-24 13:40:00,43.78,43.8,43.72,43.72,90780.0,34.2505,34.2662,34.2036,34.2036,90780.0
2015-11-24 13:45:00,43.72,43.73,43.69,43.69,22405.0,34.2036,34.2114,34.1801,34.1801,22405.0
2015-11-24 13:50:00,43.69,43.7,43.66,43.68,27068.0,34.1801,34.1879,34.1567,34.1723,27068.0
2015-11-24 13:55:00,43.67,43.74,43.65,43.73,81683.0,34.1645,34.2192,34.1488,34.2114,81683.0
2015-11-24 14:00:00,43.73,43.75,43.72,43.75,32536.0,34.2114,34.2271,34.2036,34.2271,32536.0
2015-11-24 14:05:00,43.76,43.77,43.74,43.75,41751.0,34.2349,34.2427,34.2192,34.2271,41751.0
2015-11-24 14:10:00,43.75,43.75,43.65,43.66,29074.0,34.2271,34.2271,34.1488,34.1567,29074.0
2015-11-24 14:15:00,43.66,43.69,43.64,43.69,25911.0,34.1567,34.1801,34.141,34.1801,25911.0
2015-11-24 14:20:00,43.68,43.68,43.63,43.63,19594.0,34.1723,34.1723,34.1332,34.1332,19594.0
2015-11-24 14:25:00,43.63,43.67,43.62,43.63,50896.0,34.1332,34.1645,34.1254,34.1332,50896.0
2015-11-24 14:30:00,43.64,43.7,43.61,43.7,28979.0,34.141,34.1879,34.1175,34.1879,28979.0
2015-11-24 14:35:00,43.7,43.76,43.7,43.72,53305.0,34.1879,34.2349,34.1879,34.2036,53305.0
2015-11-24 14:40:00,43.73,43.75,43.71,43.72,21016.0,34.2114,34.2271,34.1958,34.2036,21016.0
2015-11-24 14:45:00,43.71,43.74,43.7,43.73,29112.0,34.1958,34.2192,34.1879,34.2114,29112.0
2015-11-24 14:50:00,43.73,43.79,43.73,43.78,22316.0,34.2114,34.2584,34.2114,34.2505,22316.0
2015-11-24 14:55:00,43.78,43.79,43.74,43.75,35560.0,34.2505,34.2584,34.2192,34.2271,35560.0
2015-11-24 15:00:00,43.74,43.77,43.73,43.74,52900.0,34.2192,34.2427,34.2114,34.2192,52900.0
2015-11-24 15:05:00,43.75,43.81,43.74,43.78,56895.0,34.2271,34.274,34.2192,34.2505,56895.0
2015-11-24 15:10:00,43.78,43.79,43.75,43.77,49830.0,34.2505,34.2584,34.2271,34.2427,49830.0
2015-11-24 15:15:00,43.76,43.81,43.76,43.77,59213.0,34.2349,34.274,34.2349,34.2427,59213.0
2015-11-24 15:20:00,43.77,43.81,43.76,43.77,89441.0,34.2427,34.274,34.2349,34.2427,89441.0
2015-11-24 15:25:00,43.76,43.79,43.75,43.77,114401.0,34.2349,34.2584,34.2271,34.2427,114401.0
2015-11-24 15:30:00,43.77,43.81,43.76,43.79,128837.0,34.2427,34.274,34.2349,34.2584,128837.0
2015-11-24 15:35:00,43.8,43.81,43.77,43.8,132078.0,34.2662,34.274,34.2427,34.2662,132078.0
2015-11-24 15:40:00,43.8,43.81,43.78,43.8,88260.0,34.2662,34.274,34.2505,34.2662,88260.0
2015-11-24 15:45:00,43.8,43.82,43.71,43.72,181427.0,34.2662,34.2818,34.1958,34.2036,181427.0
2015-11-24 15:50:00,43.72,43.73,43.68,43.69,90045.0,34.2036,34.2114,34.1723,34.1801,90045.0
2015-11-24 15:55:00,43.69,43.74,43.66,43.68,333569.0,34.1801,34.2192,34.1567,34.1723,333569.0
2015-11-25 09:30:00,43.83,43.86,43.7,43.82,55459.0,34.2897,34.3131,34.1879,34.2818,55459.0
2015-11-25 09:35:00,43.82,43.82,43.61,43.74,41816.0,34.2818,34.2818,34.1175,34.2192,41816.0
2015-11-25 09:40:00,43.75,43.79,43.69,43.72,24064.0,34.2271,34.2584,34.1801,34.2036,24064.0
2015-11-25 09:45:00,43.72,43.73,43.63,43.66,24519.0,34.2036,34.2114,34.1332,34.1567,24519.0
2015-11-25 09:50:00,43.66,43.75,43.64,43.71,49179.0,34.1567,34.2271,34.141,34.1958,49179.0
2015-11-25 09:55:00,43.72,43.77,43.72,43.73,45061.0,34.2036,34.2427,34.2036,34.2114,45061.0
2015-11-25 10:00:00,43.71,43.85,43.69,43.83,157339.0,34.1958,34.3053,34.1801,34.2897,157339.0
2015-11-25 10:05:00,43.84,43.87,43.78,43.8,224526.0,34.2975,34.3209,34.2505,34.2662,224526.0
2015-11-25 10:10:00,43.8,43.85,43.8,43.84,86651.0,34.2662,34.3053,34.2662,34.2975,86651.0
2015-11-25 10:15:00,43.84,43.85,43.79,43.8,20887.0,34.2975,34.3053,34.2584,34.2662,20887.0
2015-11-25 10:20:00,43.81,43.81,43.75,43.77,31488.0,34.274,34.274,34.2271,34.2427,31488.0
2015-11-25 10:25:00,43.77,43.78,43.74,43.77,64750.0,34.2427,34.2505,34.2192,34.2427,64750.0
2015-11-25 10:30:00,43.77,43.84,43.74,43.83,22895.0,34.2427,34.2975,34.2192,34.2897,22895.0
2015-11-25 10:35:00,43.83,43.83,43.79,43.8,14226.0,34.2897,34.2897,34.2584,34.2662,14226.0
2015-11-25 10:40:00,43.8,43.83,43.8,43.8,35024.0,34.2662,34.2897,34.2662,34.2662,35024.0
2015-11-25 10:45:00,43.8,43.82,43.77,43.77,38489.0,34.2662,34.2818,34.2427,34.2427,38489.0
2015-11-25 10:50:00,43.78,43.81,43.76,43.8,27262.0,34.2505,34.274,34.2349,34.2662,27262.0
2015-11-25 10:55:00,43.81,43.82,43.77,43.78,34797.0,34.274,34.2818,34.2427,34.2505,34797.0
2015-11-25 11:00:00,43.78,43.79,43.74,43.76,43288.0,34.2505,34.2584,34.2192,34.2349,43288.0
2015-11-25 11:05:00,43.75,43.75,43.7,43.75,23150.0,34.2271,34.2271,34.1879,34.2271,23150.0
2015-11-25 11:10:00,43.75,43.78,43.7,43.72,26926.0,34.2271,34.2505,34.1879,34.2036,26926.0
2015-11-25 11:15:00,43.73,43.76,43.72,43.76,13635.0,34.2114,34.2349,34.2036,34.2349,13635.0
2015-11-25 11:20:00,43.75,43.78,43.74,43.78,26088.0,34.2271,34.2505,34.2192,34.2505,26088.0
2015-11-25 11:25:00,43.77,43.81,43.77,43.79,29333.0,34.2427,34.274,34.2427,34.2584,29333.0
2015-11-25 11:30:00,43.8,43.81,43.77,43.79,75976.0,34.2662,34.274,34.2427,34.2584,75976.0
2015-11-25 11:35:00,43.78,43.81,43.76,43.78,53922.0,34.2505,34.274,34.2349,34.2505,53922.0
2015-11-25 11:40:00,43.78,43.78,43.74,43.75,32459.0,34.2505,34.2505,34.2192,34.2271,32459.0
2015-11-25 11:45:00,43.74,43.74,43.69,43.72,25034.0,34.2192,34.2192,34.1801,34.2036,25034.0
2015-11-25 11:50:00,43.73,43.76,43.73,43.76,12114.0,34.2114,34.2349,34.2114,34.2349,12114.0
2015-11-25 11:55:00,43.77,43.81,43.76,43.8,14392.0,34.2427,34.274,34.2349,34.2662,14392.0
2015-11-25 12:00:00,43.8,43.84,43.8,43.81,17360.0,34.2662,34.2975,34.2662,34.274,17360.0
2015-11-25 12:05:00,43.82,43.86,43.82,43.84,21552.0,34.2818,34.3131,34.2818,34.2975,21552.0
2015-11-25 12:10:00,43.85,43.85,43.82,43.85,16258.0,34.3053,34.3053,34.2818,34.3053,16258.0
2015-11-25 12:15:00,43.86,43.89,43.84,43.87,17266.0,34.3131,34.3366,34.2975,34.3209,17266.0
2015-11-25 12:20:00,43.87,43.89,43.86,43.87,9131.0,34.3209,34.3366,34.3131,34.3209,9131.0
2015-11-25 12:25:00,43.86,43.87,43.83,43.86,10554.0,34.3131,34.3209,34.2897,34.3131,10554.0
2015-11-25 12:30:00,43.86,43.86,43.81,43.81,34125.0,34.3131,34.3131,34.274,34.274,34125.0
2015-11-25 12:35:00,43.81,43.81,43.76,43.77,32445.0,34.274,34.274,34.2349,34.2427,32445.0
2015-11-25 12:40:00,43.78,43.78,43.75,43.77,23332.0,34.2505,34.2505,34.2271,34.2427,23332.0
2015-11-25 12:45:00,43.77,43.78,43.75,43.76,9138.0,34.2427,34.2505,34.2271,34.2349,9138.0
2015-11-25 12:50:00,43.77,43.8,43.75,43.8,10234.0,34.2427,34.2662,34.2271,34.2662,10234.0
2015-11-25 12:55:00,43.8,43.83,43.79,43.79,15568.0,34.2662,34.2897,34.2584,34.2584,15568.0
2015-11-25 13:00:00,43.79,43.79,43.74,43.76,19330.0,34.2584,34.2584,34.2192,34.2349,19330.0
2015-11-25 13:05:00,43.76,43.79,43.74,43.78,17240.0,34.2349,34.2584,34.2192,34.2505,17240.0
2015-11-25 13:10:00,43.78,43.79,43.72,43.72,28851.0,34.2505,34.2584,34.2036,34.2036,28851.0
2015-11-25 13:15:00,43.72,43.74,43.71,43.73,29785.0,34.2036,34.2192,34.1958,34.2114,29785.0
2015-11-25 13:20:00,43.73,43.77,43.71,43.74,16704.0,34.2114,34.2427,34.1958,34.2192,16704.0
2015-11-25 13:25:00,43.75,43.82,43.75,43.8,15362.0,34.2271,34.2818,34.2271,34.2662,15362.0
2015-11-25 13:30:00,43.8,43.8,43.78,43.8,14216.0,34.2662,34.2662,34.2505,34.2662,14216.0
2015-11-25 13:35:00,43.8,43.83,43.78,43.8,391794.0,34.2662,34.2897,34.2505,34.2662,391794.0
2015-11-25 13:40:00,43.8,43.8,43.73,43.77,30091.0,34.2662,34.2662,34.2114,34.2427,30091.0
2015-11-25 13:45:00,43.77,43.78,43.73,43.74,58266.0,34.2427,34.2505,34.2114,34.2192,58266.0
2015-11-25 13:50:00,43.74,43.79,43.73,43.76,24422.0,34.2192,34.2584,34.2114,34.2349,24422.0
2015-11-25 13:55:00,43.75,43.77,43.73,43.77,19643.0,34.2271,34.2427,34.2114,34.2427,19643.0
2015-11-25 14:00:00,43.77,43.82,43.77,43.79,15099.0,34.2427,34.2818,34.2427,34.2584,15099.0
2015-11-25 14:05:00,43.8,43.81,43.76,43.8,112546.0,34.2662,34.274,34.2349,34.2662,112546.0
2015-11-25 14:10:00,43.81,43.84,43.79,43.81,47704.0,34.274,34.2975,34.2584,34.274,47704.0
2015-11-25 14:15:00,43.82,43.86,43.79,43.85,52559.0,34.2818,34.3131,34.2584,34.3053,52559.0
2015-11-25 14:20:00,43.86,43.88,43.85,43.85,36421.0,34.3131,34.3288,34.3053,34.3053,36421.0
2015-11-25 14:25:00,43.85,43.92,43.84,43.88,175609.0,34.3053,34.3601,34.2975,34.3288,175609.0
2015-11-25 14:30:00,43.88,43.94,43.88,43.93,148669.0,34.3288,34.3757,34.3288,34.3679,148669.0
2015-11-25 14:35:00,43.93,43.93,43.88,43.91,72493.0,34.3679,34.3679,34.3288,34.3522,72493.0
2015-11-25 14:40:00,43.9,43.9,43.88,43.9,64851.0,34.3444,34.3444,34.3288,34.3444,64851.0
2015-11-25 14:45:00,43.91,43.93,43.89,43.92,41273.0,34.3522,34.3679,34.3366,34.3601,41273.0
2015-11-25 14:50:00,43.92,43.94,43.9,43.93,13574.0,34.3601,34.3757,34.3444,34.3679,13574.0
2015-11-25 14:55:00,43.93,43.97,43.9,43.97,60897.0,34.3679,34.3992,34.3444,34.3992,60897.0
2015-11-25 15:00:00,43.97,43.97,43.91,43.92,55989.0,34.3992,34.3992,34.3522,34.3601,55989.0
2015-11-25 15:05:00,43.92,43.92,43.9,43.91,62906.0,34.3601,34.3601,34.3444,34.3522,62906.0
2015-11-25 15:10:00,43.91,43.92,43.89,43.91,42991.0,34.3522,34.3601,34.3366,34.3522,42991.0
2015-11-25 15:15:00,43.9,43.91,43.88,43.89,42152.0,34.3444,34.3522,34.3288,34.3366,42152.0
2015-11-25 15:20:00,43.88,43.9,43.88,43.9,18635.0,34.3288,34.3444,34.3288,34.3444,18635.0
2015-11-25 15:25:00,43.9,43.94,43.89,43.91,73841.0,34.3444,34.3757,34.3366,34.3522,73841.0
2015-11-25 15:30:00,43.92,43.92,43.88,43.9,69164.0,34.3601,34.3601,34.3288,34.3444,69164.0
2015-11-25 15:35:00,43.9,43.91,43.88,43.89,45413.0,34.3444,34.3522,34.3288,34.3366,45413.0
2015-11-25 15:40:00,43.88,43.91,43.87,43.9,62147.0,34.3288,34.3522,34.3209,34.3444,62147.0
2015-11-25 15:45:00,43.9,43.9,43.86,43.9,97179.0,34.3444,34.3444,34.3131,34.3444,97179.0
2015-11-25 15:50:00,43.9,43.92,43.88,43.9,153649.0,34.3444,34.3601,34.3288,34.3444,153649.0
2015-11-25 15:55:00,43.9,43.94,43.9,43.93,187543.0,34.3444,34.3757,34.3444,34.3679,187543.0
2015-11-27 09:30:00,43.87,43.95,43.86,43.95,39556.0,34.3209,34.3835,34.3131,34.3835,39556.0
2015-11-27 09:35:00,43.93,43.96,43.83,43.92,43971.0,34.3679,34.3914,34.2897,34.3601,43971.0
2015-11-27 09:40:00,43.91,43.93,43.85,43.88,28602.0,34.3522,34.3679,34.3053,34.3288,28602.0
2015-11-27 09:45:00,43.89,43.9,43.78,43.81,38023.0,34.3366,34.3444,34.2505,34.274,38023.0
2015-11-27 09:50:00,43.82,43.83,43.75,43.82,28569.0,34.2818,34.2897,34.2271,34.2818,28569.0
2015-11-27 09:55:00,43.81,43.85,43.78,43.84,17298.0,34.274,34.3053,34.2505,34.2975,17298.0
2015-11-27 10:00:00,43.84,43.85,43.76,43.77,23051.0,34.2975,34.3053,34.2349,34.2427,23051.0
2015-11-27 10:05:00,43.78,43.84,43.77,43.84,21989.0,34.2505,34.2975,34.2427,34.2975,21989.0
2015-11-27 10:10:00,43.84,43.89,43.82,43.89,50791.0,34.2975,34.3366,34.2818,34.3366,50791.0
2015-11-27 10:15:00,43.88,43.89,43.83,43.85,22351.0,34.3288,34.3366,34.2897,34.3053,22351.0
2015-11-27 10:20:00,43.86,43.88,43.85,43.85,16767.0,34.3131,34.3288,34.3053,34.3053,16767.0
2015-11-27 10:25:00,43.86,43.87,43.85,43.86,14650.0,34.3131,34.3209,34.3053,34.3131,14650.0
2015-11-27 10:30:00,43.86,43.91,43.86,43.86,23953.0,34.3131,34.3522,34.3131,34.3131,23953.0
2015-11-27 10:35:00,43.86,43.9,43.83,43.83,27553.0,34.3131,34.3444,34.2897,34.2897,27553.0
2015-11-27 10:40:00,43.83,43.9,43.83,43.89,31888.0,34.2897,34.3444,34.2897,34.3366,31888.0
2015-11-27 10:45:00,43.9,43.98,43.9,43.95,37386.0,34.3444,34.407,34.3444,34.3835,37386.0
2015-11-27 10:50:00,43.94,43.98,43.91,43.96,39978.0,34.3757,34.407,34.3522,34.3914,39978.0
2015-11-27 10:55:00,43.96,43.97,43.92,43.96,25349.0,34.3914,34.3992,34.3601,34.3914,25349.0
2015-11-27 11:00:00,43.96,44.0,43.95,43.98,26920.0,34.3914,34.4226,34.3835,34.407,26920.0
2015-11-27 11:05:00,43.98,44.0,43.96,43.98,35043.0,34.407,34.4226,34.3914,34.407,35043.0
2015-11-27 11:10:00,43.99,44.0,43.96,43.98,21926.0,34.4148,34.4226,34.3914,34.407,21926.0
2015-11-27 11:15:00,43.98,44.0,43.97,43.99,35047.0,34.407,34.4226,34.3992,34.4148,35047.0
2015-11-27 11:20:00,44.0,44.0,43.96,43.97,23254.0,34.4226,34.4226,34.3914,34.3992,23254.0
2015-11-27 11:25:00,43.96,43.98,43.96,43.96,19539.0,34.3914,34.407,34.3914,34.3914,19539.0
2015-11-27 11:30:00,43.96,44.0,43.94,43.95,21603.0,34.3914,34.4226,34.3757,34.3835,21603.0
2015-11-27 11:35:00,43.95,43.98,43.95,43.95,24140.0,34.3835,34.407,34.3835,34.3835,24140.0
2015-11-27 11:40:00,43.95,43.96,43.91,43.91,20020.0,34.3835,34.3914,34.3522,34.3522,20020.0
2015-11-27 11:45:00,43.9,43.91,43.87,43.87,24511.0,34.3444,34.3522,34.3209,34.3209,24511.0
2015-11-27 11:50:00,43.87,43.87,43.81,43.81,19228.0,34.3209,34.3209,34.274,34.274,19228.0
2015-11-27 11:55:00,43.8,43.83,43.79,43.81,20794.0,34.2662,34.2897,34.2584,34.274,20794.0
2015-11-27 12:00:00,43.82,43.84,43.8,43.82,18616.0,34.2818,34.2975,34.2662,34.2818,18616.0
2015-11-27 12:05:00,43.82,43.86,43.82,43.84,25486.0,34.2818,34.3131,34.2818,34.2975,25486.0
2015-11-27 12:10:00,43.84,43.87,43.83,43.85,16677.0,34.2975,34.3209,34.2897,34.3053,16677.0
2015-11-27 12:15:00,43.86,43.9,43.86,43.88,22885.0,34.3131,34.3444,34.3131,34.3288,22885.0
2015-11-27 12:20:00,43.87,43.87,43.85,43.86,24364.0,34.3209,34.3209,34.3053,34.3131,24364.0
2015-11-27 12:25:00,43.87,43.9,43.86,43.89,26206.0,34.3209,34.3444,34.3131,34.3366,26206.0
2015-11-27 12:30:00,43.89,43.92,43.88,43.91,24357.0,34.3366,34.3601,34.3288,34.3522,24357.0
2015-11-27 12:35:00,43.92,43.94,43.9,43.91,36059.0,34.3601,34.3757,34.3444,34.3522,36059.0
2015-11-27 12:40:00,43.91,43.93,43.9,43.9,32291.0,34.3522,34.3679,34.3444,34.3444,32291.0
2015-11-27 12:45:00,43.9,43.92,43.89,43.9,63438.0,34.3444,34.3601,34.3366,34.3444,63438.0
2015-11-27 12:50:00,43.9,43.91,43.88,43.9,55563.0,34.3444,34.3522,34.3288,34.3444,55563.0
2015-11-27 12:55:00,43.9,43.9,43.88,43.9,107965.0,34.3444,34.3444,34.3288,34.3444,107965.0
2015-11-30 09:30:00,43.92,44.49,43.87,44.19,660972.0,34.3601,34.806,34.3209,34.5713,660972.0
2015-11-30 09:35:00,44.15,44.17,43.93,44.03,113769.0,34.54,34.5556,34.3679,34.4461,113769.0
2015-11-30 09:40:00,44.04,44.05,43.95,43.96,60802.0,34.4539,34.4618,34.3835,34.3914,60802.0
2015-11-30 09:45:00,43.95,44.0,43.87,43.88,80130.0,34.3835,34.4226,34.3209,34.3288,80130.0
2015-11-30 09:50:00,43.89,43.91,43.78,43.8,80252.0,34.3366,34.3522,34.2505,34.2662,80252.0
2015-11-30 09:55:00,43.8,43.89,43.8,43.84,58302.0,34.2662,34.3366,34.2662,34.2975,58302.0
2015-11-30 10:00:00,43.84,43.87,43.78,43.79,41519.0,34.2975,34.3209,34.2505,34.2584,41519.0
2015-11-30 10:05:00,43.79,43.85,43.76,43.82,61269.0,34.2584,34.3053,34.2349,34.2818,61269.0
2015-11-30 10:10:00,43.82,43.85,43.78,43.83,132401.0,34.2818,34.3053,34.2505,34.2897,132401.0
2015-11-30 10:15:00,43.83,43.87,43.82,43.86,57357.0,34.2897,34.3209,34.2818,34.3131,57357.0
2015-11-30 10:20:00,43.85,43.9,43.84,43.9,52025.0,34.3053,34.3444,34.2975,34.3444,52025.0
2015-11-30 10:25:00,43.9,43.95,43.86,43.91,42095.0,34.3444,34.3835,34.3131,34.3522,42095.0
2015-11-30 10:30:00,43.91,44.0,43.9,43.98,39080.0,34.3522,34.4226,34.3444,34.407,39080.0
2015-11-30 10:35:00,43.98,44.01,43.94,43.94,67049.0,34.407,34.4305,34.3757,34.3757,67049.0
2015-11-30 10:40:00,43.95,43.99,43.94,43.99,41303.0,34.3835,34.4148,34.3757,34.4148,41303.0
2015-11-30 10:45:00,43.98,44.02,43.95,44.01,32361.0,34.407,34.4383,34.3835,34.4305,32361.0
2015-11-30 10:50:00,44.01,44.03,43.95,43.96,42426.0,34.4305,34.4461,34.3835,34.3914,42426.0
2015-11-30 10:55:00,43.96,44.0,43.96,43.97,28659.0,34.3914,34.4226,34.3914,34.3992,28659.0
2015-11-30 11:00:00,43.98,43.98,43.93,43.93,34213.0,34.407,34.407,34.3679,34.3679,34213.0
2015-11-30 11:05:00,43.93,43.96,43.91,43.96,31192.0,34.3679,34.3914,34.3522,34.3914,31192.0
2015-11-30 11:10:00,43.96,44.04,43.95,44.01,59762.0,34.3914,34.4539,34.3835,34.4305,59762.0
2015-11-30 11:15:00,44.02,44.08,44.01,44.03,36431.0,34.4383,34.4852,34.4305,34.4461,36431.0
2015-11-30 11:20:00,44.03,44.05,44.01,44.01,27282.0,34.4461,34.4618,34.4305,34.4305,27282.0
2015-11-30 11:25:00,44.01,44.03,43.99,44.01,143612.0,34.4305,34.4461,34.4148,34.4305,143612.0
2015-11-30 11:30:00,44.0,44.03,43.99,44.01,109455.0,34.4226,34.4461,34.4148,34.4305,109455.0
2015-11-30 11:35:00,44.0,44.03,44.0,44.03,55756.0,34.4226,34.4461,34.4226,34.4461,55756.0
2015-11-30 11:40:00,44.03,44.06,44.0,44.04,70234.0,34.4461,34.4696,34.4226,34.4539,70234.0
2015-11-30 11:45:00,44.04,44.06,44.02,44.03,45563.0,34.4539,34.4696,34.4383,34.4461,45563.0
2015-11-30 11:50:00,44.03,44.03,43.99,44.03,68029.0,34.4461,34.4461,34.4148,34.4461,68029.0
2015-11-30 11:55:00,44.03,44.05,44.02,44.03,24460.0,34.4461,34.4618,34.4383,34.4461,24460.0
2015-11-30 12:00:00,44.03,44.03,43.97,43.99,89973.0,34.4461,34.4461,34.3992,34.4148,89973.0
2015-11-30 12:05:00,43.99,44.02,43.98,44.0,88693.0,34.4148,34.4383,34.407,34.4226,88693.0
2015-11-30 12:10:00,44.0,44.02,43.99,44.01,37971.0,34.4226,34.4383,34.4148,34.4305,37971.0
2015-11-30 12:15:00,44.02,44.05,44.0,44.03,36440.0,34.4383,34.4618,34.4226,34.4461,36440.0
2015-11-30 12:20:00,44.03,44.05,44.01,44.02,29735.0,34.4461,34.4618,34.4305,34.4383,29735.0
2015-11-30 12:25:00,44.02,44.04,44.01,44.02,20831.0,34.4383,34.4539,34.4305,34.4383,20831.0
2015-11-30 12:30:00,44.02,44.03,43.99,44.01,44087.0,34.4383,34.4461,34.4148,34.4305,44087.0
2015-11-30 12:35:00,44.01,44.01,43.99,44.01,17612.0,34.4305,34.4305,34.4148,34.4305,17612.0
2015-11-30 12:40:00,44.0,44.03,43.99,44.0,29867.0,34.4226,34.4461,34.4148,34.4226,29867.0
2015-11-30 12:45:00,44.0,44.04,44.0,44.0,29190.0,34.4226,34.4539,34.4226,34.4226,29190.0
2015-11-30 12:50:00,44.0,44.01,43.98,43.98,69875.0,34.4226,34.4305,34.407,34.407,69875.0
2015-11-30 12:55:00,43.99,43.99,43.98,43.98,14451.0,34.4148,34.4148,34.407,34.407,14451.0
2015-11-30 13:00:00,43.98,44.02,43.97,44.01,46898.0,34.407,34.4383,34.3992,34.4305,46898.0
2015-11-30 13:05:00,44.01,44.01,43.98,43.99,34455.0,34.4305,34.4305,34.407,34.4148,34455.0
2015-11-30 13:10:00,43.98,44.02,43.98,43.99,34833.0,34.407,34.4383,34.407,34.4148,34833.0
2015-11-30 13:15:00,43.99,44.02,43.99,43.99,27599.0,34.4148,34.4383,34.4148,34.4148,27599.0
2015-11-30 13:20:00,43.98,44.04,43.98,44.04,36312.0,34.407,34.4539,34.407,34.4539,36312.0
2015-11-30 13:25:00,44.04,44.1,44.03,44.08,42054.0,34.4539,34.5009,34.4461,34.4852,42054.0
2015-11-30 13:30:00,44.08,44.12,44.06,44.09,35543.0,34.4852,34.5165,34.4696,34.4931,35543.0
2015-11-30 13:35:00,44.1,44.1,44.07,44.09,18684.0,34.5009,34.5009,34.4774,34.4931,18684.0
2015-11-30 13:40:00,44.09,44.13,44.08,44.13,29844.0,34.4931,34.5244,34.4852,34.5244,29844.0
2015-11-30 13:45:00,44.13,44.19,44.13,44.17,65142.0,34.5244,34.5713,34.5244,34.5556,65142.0
2015-11-30 13:50:00,44.18,44.18,44.14,44.16,83678.0,34.5635,34.5635,34.5322,34.5478,83678.0
2015-11-30 13:55:00,44.17,44.18,44.14,44.14,38683.0,34.5556,34.5635,34.5322,34.5322,38683.0
2015-11-30 14:00:00,44.14,44.15,44.09,44.09,25582.0,34.5322,34.54,34.4931,34.4931,25582.0
2015-11-30 14:05:00,44.09,44.1,44.07,44.1,26545.0,34.4931,34.5009,34.4774,34.5009,26545.0
2015-11-30 14:10:00,44.1,44.11,44.07,44.07,35878.0,34.5009,34.5087,34.4774,34.4774,35878.0
2015-11-30 14:15:00,44.07,44.14,44.07,44.1,28386.0,34.4774,34.5322,34.4774,34.5009,28386.0
2015-11-30 14:20:00,44.11,44.11,44.07,44.08,27550.0,34.5087,34.5087,34.4774,34.4852,27550.0
2015-11-30 14:25:00,44.09,44.1,44.07,44.1,18869.0,34.4931,34.5009,34.4774,34.5009,18869.0
2015-11-30 14:30:00,44.1,44.11,44.07,44.08,65823.0,34.5009,34.5087,34.4774,34.4852,65823.0
2015-11-30 14:35:00,44.07,44.1,44.06,44.08,50584.0,34.4774,34.5009,34.4696,34.4852,50584.0
2015-11-30 14:40:00,44.09,44.1,44.06,44.08,54392.0,34.4931,34.5009,34.4696,34.4852,54392.0
2015-11-30 14:45:00,44.08,44.08,44.04,44.04,71686.0,34.4852,34.4852,34.4539,34.4539,71686.0
2015-11-30 14:50:00,44.04,44.05,43.98,43.98,106959.0,34.4539,34.4618,34.407,34.407,106959.0
2015-11-30 14:55:00,43.99,43.99,43.9,43.92,83736.0,34.4148,34.4148,34.3444,34.3601,83736.0
2015-11-30 15:00:00,43.92,43.93,43.88,43.89,33861.0,34.3601,34.3679,34.3288,34.3366,33861.0
2015-11-30 15:05:00,43.9,43.94,43.88,43.93,25712.0,34.3444,34.3757,34.3288,34.3679,25712.0
2015-11-30 15:10:00,43.93,43.93,43.9,43.92,25834.0,34.3679,34.3679,34.3444,34.3601,25834.0
2015-11-30 15:15:00,43.91,43.94,43.89,43.91,59990.0,34.3522,34.3757,34.3366,34.3522,59990.0
2015-11-30 15:20:00,43.91,43.95,43.9,43.91,33424.0,34.3522,34.3835,34.3444,34.3522,33424.0
2015-11-30 15:25:00,43.9,43.91,43.87,43.89,33991.0,34.3444,34.3522,34.3209,34.3366,33991.0
2015-11-30 15:30:00,43.89,43.96,43.88,43.93,51455.0,34.3366,34.3914,34.3288,34.3679,51455.0
2015-11-30 15:35:00,43.93,43.96,43.92,43.95,42182.0,34.3679,34.3914,34.3601,34.3835,42182.0
2015-11-30 15:40:00,43.95,43.96,43.88,43.88,79815.0,34.3835,34.3914,34.3288,34.3288,79815.0
2015-11-30 15:45:00,43.88,43.89,43.83,43.88,137150.0,34.3288,34.3366,34.2897,34.3288,137150.0
2015-11-30 15:50:00,43.87,43.9,43.86,43.89,116756.0,34.3209,34.3444,34.3131,34.3366,116756.0
2015-11-30 15:55:00,43.89,43.9,43.84,43.85,465797.0,34.3366,34.3444,34.2975,34.3053,465797.0
2015-12-01 09:30:00,44.05,44.16,44.0,44.11,210725.0,34.4618,34.5478,34.4226,34.5087,210725.0
2015-12-01 09:35:00,44.11,44.25,44.06,44.21,230293.0,34.5087,34.6182,34.4696,34.5869,230293.0
2015-12-01 09:40:00,44.2,44.27,44.2,44.23,154705.0,34.5791,34.6339,34.5791,34.6026,154705.0
2015-12-01 09:45:00,44.23,44.25,44.18,44.19,87571.0,34.6026,34.6182,34.5635,34.5713,87571.0
2015-12-01 09:50:00,44.19,44.22,44.14,44.17,92623.0,34.5713,34.5948,34.5322,34.5556,92623.0
2015-12-01 09:55:00,44.17,44.2,44.15,44.15,63960.0,34.5556,34.5791,34.54,34.54,63960.0
2015-12-01 10:00:00,44.16,44.16,43.98,44.0,67321.0,34.5478,34.5478,34.407,34.4226,67321.0
2015-12-01 10:05:00,44.0,44.04,43.97,43.98,66713.0,34.4226,34.4539,34.3992,34.407,66713.0
2015-12-01 10:10:00,43.98,43.99,43.86,43.86,71694.0,34.407,34.4148,34.3131,34.3131,71694.0
2015-12-01 10:15:00,43.86,43.86,43.68,43.73,106462.0,34.3131,34.3131,34.1723,34.2114,106462.0
2015-12-01 10:20:00,43.73,43.77,43.72,43.74,102751.0,34.2114,34.2427,34.2036,34.2192,102751.0
2015-12-01 10:25:00,43.74,43.84,43.74,43.83,44657.0,34.2192,34.2975,34.2192,34.2897,44657.0
2015-12-01 10:30:00,43.83,43.84,43.76,43.76,86315.0,34.2897,34.2975,34.2349,34.2349,86315.0
2015-12-01 10:35:00,43.76,43.87,43.75,43.86,28526.0,34.2349,34.3209,34.2271,34.3131,28526.0
2015-12-01 10:40:00,43.86,43.91,43.84,43.88,43901.0,34.3131,34.3522,34.2975,34.3288,43901.0
2015-12-01 10:45:00,43.87,43.94,43.83,43.92,31489.0,34.3209,34.3757,34.2897,34.3601,31489.0
2015-12-01 10:50:00,43.92,43.94,43.88,43.89,26862.0,34.3601,34.3757,34.3288,34.3366,26862.0
2015-12-01 10:55:00,43.89,43.92,43.88,43.91,15107.0,34.3366,34.3601,34.3288,34.3522,15107.0
2015-12-01 11:00:00,43.91,43.93,43.88,43.9,18647.0,34.3522,34.3679,34.3288,34.3444,18647.0
2015-12-01 11:05:00,43.9,43.9,43.79,43.8,26411.0,34.3444,34.3444,34.2584,34.2662,26411.0
2015-12-01 11:10:00,43.8,43.84,43.77,43.78,35018.0,34.2662,34.2975,34.2427,34.2505,35018.0
2015-12-01 11:15:00,43.77,43.8,43.75,43.79,39909.0,34.2427,34.2662,34.2271,34.2584,39909.0
2015-12-01 11:20:00,43.79,43.85,43.78,43.84,26326.0,34.2584,34.3053,34.2505,34.2975,26326.0
2015-12-01 11:25:00,43.84,43.85,43.78,43.82,16288.0,34.2975,34.3053,34.2505,34.2818,16288.0
2015-12-01 11:30:00,43.83,43.86,43.77,43.8,31178.0,34.2897,34.3131,34.2427,34.2662,31178.0
2015-12-01 11:35:00,43.79,43.79,43.71,43.72,26938.0,34.2584,34.2584,34.1958,34.2036,26938.0
2015-12-01 11:40:00,43.72,43.75,43.7,43.71,39302.0,34.2036,34.2271,34.1879,34.1958,39302.0
2015-12-01 11:45:00,43.71,43.76,43.7,43.76,18086.0,34.1958,34.2349,34.1879,34.2349,18086.0
2015-12-01 11:50:00,43.76,43.76,43.71,43.72,20555.0,34.2349,34.2349,34.1958,34.2036,20555.0
2015-12-01 11:55:00,43.71,43.72,43.66,43.72,14655.0,34.1958,34.2036,34.1567,34.2036,14655.0
2015-12-01 12:00:00,43.71,43.74,43.67,43.69,40633.0,34.1958,34.2192,34.1645,34.1801,40633.0
2015-12-01 12:05:00,43.67,43.72,43.66,43.71,31501.0,34.1645,34.2036,34.1567,34.1958,31501.0
2015-12-01 12:10:00,43.72,43.76,43.71,43.73,23497.0,34.2036,34.2349,34.1958,34.2114,23497.0
2015-12-01 12:15:00,43.73,43.75,43.71,43.72,11865.0,34.2114,34.2271,34.1958,34.2036,11865.0
2015-12-01 12:20:00,43.71,43.74,43.71,43.73,22613.0,34.1958,34.2192,34.1958,34.2114,22613.0
2015-12-01 12:25:00,43.73,43.74,43.65,43.67,17108.0,34.2114,34.2192,34.1488,34.1645,17108.0
2015-12-01 12:30:00,43.68,43.71,43.66,43.67,48102.0,34.1723,34.1958,34.1567,34.1645,48102.0
2015-12-01 12:35:00,43.68,43.74,43.66,43.74,32813.0,34.1723,34.2192,34.1567,34.2192,32813.0
2015-12-01 12:40:00,43.74,43.78,43.73,43.77,33914.0,34.2192,34.2505,34.2114,34.2427,33914.0
2015-12-01 12:45:00,43.77,43.79,43.73,43.76,19335.0,34.2427,34.2584,34.2114,34.2349,19335.0
2015-12-01 12:50:00,43.75,43.83,43.75,43.82,41495.0,34.2271,34.2897,34.2271,34.2818,41495.0
2015-12-01 12:55:00,43.83,43.84,43.82,43.84,11573.0,34.2897,34.2975,34.2818,34.2975,11573.0
2015-12-01 13:00:00,43.84,43.84,43.79,43.79,13900.0,34.2975,34.2975,34.2584,34.2584,13900.0
2015-12-01 13:05:00,43.79,43.8,43.77,43.78,18196.0,34.2584,34.2662,34.2427,34.2505,18196.0
2015-12-01 13:10:00,43.78,43.79,43.73,43.75,42108.0,34.2505,34.2584,34.2114,34.2271,42108.0
2015-12-01 13:15:00,43.75,43.76,43.71,43.72,19045.0,34.2271,34.2349,34.1958,34.2036,19045.0
2015-12-01 13:20:00,43.72,43.78,43.71,43.77,18099.0,34.2036,34.2505,34.1958,34.2427,18099.0
2015-12-01 13:25:00,43.77,43.77,43.73,43.76,38437.0,34.2427,34.2427,34.2114,34.2349,38437.0
2015-12-01 13:30:00,43.76,43.77,43.73,43.77,35250.0,34.2349,34.2427,34.2114,34.2427,35250.0
2015-12-01 13:35:00,43.77,43.81,43.77,43.79,20218.0,34.2427,34.274,34.2427,34.2584,20218.0
2015-12-01 13:40:00,43.8,43.82,43.79,43.8,23279.0,34.2662,34.2818,34.2584,34.2662,23279.0
2015-12-01 13:45:00,43.79,43.8,43.76,43.76,33320.0,34.2584,34.2662,34.2349,34.2349,33320.0
2015-12-01 13:50:00,43.76,43.79,43.75,43.77,24165.0,34.2349,34.2584,34.2271,34.2427,24165.0
2015-12-01 13:55:00,43.76,43.77,43.73,43.75,43704.0,34.2349,34.2427,34.2114,34.2271,43704.0
2015-12-01 14:00:00,43.75,43.8,43.75,43.78,38561.0,34.2271,34.2662,34.2271,34.2505,38561.0
2015-12-01 14:05:00,43.79,43.8,43.78,43.79,44079.0,34.2584,34.2662,34.2505,34.2584,44079.0
2015-12-01 14:10:00,43.79,43.81,43.75,43.77,48948.0,34.2584,34.274,34.2271,34.2427,48948.0
2015-12-01 14:15:00,43.77,43.81,43.76,43.81,48698.0,34.2427,34.274,34.2349,34.274,48698.0
2015-12-01 14:20:00,43.81,43.86,43.81,43.86,62907.0,34.274,34.3131,34.274,34.3131,62907.0
2015-12-01 14:25:00,43.85,43.88,43.82,43.87,41941.0,34.3053,34.3288,34.2818,34.3209,41941.0
2015-12-01 14:30:00,43.87,43.87,43.85,43.86,32087.0,34.3209,34.3209,34.3053,34.3131,32087.0
2015-12-01 14:35:00,43.85,43.85,43.81,43.82,30040.0,34.3053,34.3053,34.274,34.2818,30040.0
2015-12-01 14:40:00,43.82,43.87,43.81,43.87,30313.0,34.2818,34.3209,34.274,34.3209,30313.0
2015-12-01 14:45:00,43.87,43.9,43.86,43.9,90990.0,34.3209,34.3444,34.3131,34.3444,90990.0
2015-12-01 14:50:00,43.89,43.89,43.87,43.88,14347.0,34.3366,34.3366,34.3209,34.3288,14347.0
2015-12-01 14:55:00,43.88,43.89,43.86,43.86,36300.0,34.3288,34.3366,34.3131,34.3131,36300.0
2015-12-01 15:00:00,43.87,43.88,43.85,43.86,45717.0,34.3209,34.3288,34.3053,34.3131,45717.0
2015-12-01 15:05:00,43.86,43.88,43.85,43.87,44085.0,34.3131,34.3288,34.3053,34.3209,44085.0
2015-12-01 15:10:00,43.87,43.88,43.86,43.88,32616.0,34.3209,34.3288,34.3131,34.3288,32616.0
2015-12-01 15:15:00,43.88,43.88,43.86,43.87,54508.0,34.3288,34.3288,34.3131,34.3209,54508.0
2015-12-01 15:20:00,43.87,43.88,43.85,43.86,57037.0,34.3209,34.3288,34.3053,34.3131,57037.0
2015-12-01 15:25:00,43.86,43.87,43.84,43.87,104699.0,34.3131,34.3209,34.2975,34.3209,104699.0
2015-12-01 15:30:00,43.87,43.88,43.84,43.87,263941.0,34.3209,34.3288,34.2975,34.3209,263941.0
2015-12-01 15:35:00,43.87,43.87,43.84,43.86,76432.0,34.3209,34.3209,34.2975,34.3131,76432.0
2015-12-01 15:40:00,43.86,43.88,43.85,43.88,111413.0,34.3131,34.3288,34.3053,34.3288,111413.0
2015-12-01 15:45:00,43.87,43.87,43.83,43.84,134294.0,34.3209,34.3209,34.2897,34.2975,134294.0
2015-12-01 15:50:00,43.85,43.87,43.84,43.87,115736.0,34.3053,34.3209,34.2975,34.3209,115736.0
2015-12-01 15:55:00,43.87,43.92,43.87,43.9,616877.0,34.3209,34.3601,34.3209,34.3444,616877.0
2015-12-02 09:30:00,44.08,44.16,43.9,43.99,63239.0,34.4852,34.5478,34.3444,34.4148,63239.0
2015-12-02 09:35:00,43.98,44.06,43.95,43.99,115609.0,34.407,34.4696,34.3835,34.4148,115609.0
2015-12-02 09:40:00,43.99,44.03,43.95,43.98,90108.0,34.4148,34.4461,34.3835,34.407,90108.0
2015-12-02 09:45:00,43.97,43.98,43.92,43.93,58859.0,34.3992,34.407,34.3601,34.3679,58859.0
2015-12-02 09:50:00,43.93,43.96,43.9,43.91,32358.0,34.3679,34.3914,34.3444,34.3522,32358.0
2015-12-02 09:55:00,43.91,43.96,43.9,43.94,32579.0,34.3522,34.3914,34.3444,34.3757,32579.0
2015-12-02 10:00:00,43.95,43.98,43.94,43.94,38118.0,34.3835,34.407,34.3757,34.3757,38118.0
2015-12-02 10:05:00,43.94,43.96,43.89,43.9,30305.0,34.3757,34.3914,34.3366,34.3444,30305.0
2015-12-02 10:10:00,43.89,43.92,43.87,43.9,79983.0,34.3366,34.3601,34.3209,34.3444,79983.0
2015-12-02 10:15:00,43.89,43.96,43.88,43.93,32437.0,34.3366,34.3914,34.3288,34.3679,32437.0
2015-12-02 10:20:00,43.94,43.94,43.88,43.9,27037.0,34.3757,34.3757,34.3288,34.3444,27037.0
2015-12-02 10:25:00,43.89,43.91,43.87,43.88,23548.0,34.3366,34.3522,34.3209,34.3288,23548.0
2015-12-02 10:30:00,43.87,43.89,43.85,43.86,21795.0,34.3209,34.3366,34.3053,34.3131,21795.0
2015-12-02 10:35:00,43.86,43.92,43.85,43.92,27851.0,34.3131,34.3601,34.3053,34.3601,27851.0
2015-12-02 10:40:00,43.91,43.92,43.87,43.91,38075.0,34.3522,34.3601,34.3209,34.3522,38075.0
2015-12-02 10:45:00,43.91,43.91,43.86,43.86,38402.0,34.3522,34.3522,34.3131,34.3131,38402.0
2015-12-02 10:50:00,43.86,43.91,43.85,43.86,25526.0,34.3131,34.3522,34.3053,34.3131,25526.0
2015-12-02 10:55:00,43.86,43.89,43.86,43.88,36491.0,34.3131,34.3366,34.3131,34.3288,36491.0
2015-12-02 11:00:00,43.87,43.87,43.78,43.82,49604.0,34.3209,34.3209,34.2505,34.2818,49604.0
2015-12-02 11:05:00,43.81,43.84,43.8,43.82,34390.0,34.274,34.2975,34.2662,34.2818,34390.0
2015-12-02 11:10:00,43.82,43.83,43.81,43.82,13957.0,34.2818,34.2897,34.274,34.2818,13957.0
2015-12-02 11:15:00,43.83,43.83,43.76,43.79,27720.0,34.2897,34.2897,34.2349,34.2584,27720.0
2015-12-02 11:20:00,43.79,43.83,43.77,43.8,29209.0,34.2584,34.2897,34.2427,34.2662,29209.0
2015-12-02 11:25:00,43.8,43.82,43.79,43.8,22559.0,34.2662,34.2818,34.2584,34.2662,22559.0
2015-12-02 11:30:00,43.8,43.81,43.77,43.78,20928.0,34.2662,34.274,34.2427,34.2505,20928.0
2015-12-02 11:35:00,43.79,43.81,43.78,43.8,20260.0,34.2584,34.274,34.2505,34.2662,20260.0
2015-12-02 11:40:00,43.8,43.82,43.76,43.76,48128.0,34.2662,34.2818,34.2349,34.2349,48128.0
2015-12-02 11:45:00,43.77,43.78,43.73,43.75,21619.0,34.2427,34.2505,34.2114,34.2271,21619.0
2015-12-02 11:50:00,43.75,43.76,43.71,43.73,30384.0,34.2271,34.2349,34.1958,34.2114,30384.0
2015-12-02 11:55:00,43.73,43.8,43.73,43.77,17688.0,34.2114,34.2662,34.2114,34.2427,17688.0
2015-12-02 12:00:00,43.77,43.82,43.77,43.82,72255.0,34.2427,34.2818,34.2427,34.2818,72255.0
2015-12-02 12:05:00,43.83,43.86,43.82,43.83,18130.0,34.2897,34.3131,34.2818,34.2897,18130.0
2015-12-02 12:10:00,43.83,43.85,43.8,43.84,33025.0,34.2897,34.3053,34.2662,34.2975,33025.0
2015-12-02 12:15:00,43.84,43.88,43.84,43.85,25387.0,34.2975,34.3288,34.2975,34.3053,25387.0
2015-12-02 12:20:00,43.84,43.86,43.82,43.84,24149.0,34.2975,34.3131,34.2818,34.2975,24149.0
2015-12-02 12:25:00,43.84,43.94,43.81,43.92,57500.0,34.2975,34.3757,34.274,34.3601,57500.0
2015-12-02 12:30:00,43.93,43.94,43.89,43.91,491123.0,34.3679,34.3757,34.3366,34.3522,491123.0
2015-12-02 12:35:00,43.91,43.97,43.9,43.94,32628.0,34.3522,34.3992,34.3444,34.3757,32628.0
2015-12-02 12:40:00,43.94,43.96,43.92,43.93,78624.0,34.3757,34.3914,34.3601,34.3679,78624.0
2015-12-02 12:45:00,43.93,43.93,43.86,43.87,25452.0,34.3679,34.3679,34.3131,34.3209,25452.0
2015-12-02 12:50:00,43.87,43.87,43.82,43.86,18999.0,34.3209,34.3209,34.2818,34.3131,18999.0
2015-12-02 12:55:00,43.86,43.88,43.85,43.86,23404.0,34.3131,34.3288,34.3053,34.3131,23404.0
2015-12-02 13:00:00,43.85,43.88,43.81,43.83,44960.0,34.3053,34.3288,34.274,34.2897,44960.0
2015-12-02 13:05:00,43.83,43.88,43.83,43.86,12435.0,34.2897,34.3288,34.2897,34.3131,12435.0
2015-12-02 13:10:00,43.86,43.88,43.83,43.87,15377.0,34.3131,34.3288,34.2897,34.3209,15377.0
2015-12-02 13:15:00,43.87,43.9,43.86,43.89,39347.0,34.3209,34.3444,34.3131,34.3366,39347.0
2015-12-02 13:20:00,43.88,43.91,43.87,43.9,15607.0,34.3288,34.3522,34.3209,34.3444,15607.0
2015-12-02 13:25:00,43.9,43.93,43.89,43.89,40583.0,34.3444,34.3679,34.3366,34.3366,40583.0
2015-12-02 13:30:00,43.9,43.91,43.88,43.88,22674.0,34.3444,34.3522,34.3288,34.3288,22674.0
2015-12-02 13:35:00,43.87,43.9,43.87,43.88,23637.0,34.3209,34.3444,34.3209,34.3288,23637.0
2015-12-02 13:40:00,43.88,43.88,43.83,43.84,20046.0,34.3288,34.3288,34.2897,34.2975,20046.0
2015-12-02 13:45:00,43.83,43.84,43.8,43.83,26027.0,34.2897,34.2975,34.2662,34.2897,26027.0
2015-12-02 13:50:00,43.82,43.85,43.79,43.83,49610.0,34.2818,34.3053,34.2584,34.2897,49610.0
2015-12-02 13:55:00,43.83,43.83,43.8,43.83,26794.0,34.2897,34.2897,34.2662,34.2897,26794.0
2015-12-02 14:00:00,43.82,43.82,43.75,43.75,33418.0,34.2818,34.2818,34.2271,34.2271,33418.0
2015-12-02 14:05:00,43.75,43.78,43.74,43.76,52499.0,34.2271,34.2505,34.2192,34.2349,52499.0
2015-12-02 14:10:00,43.76,43.77,43.73,43.75,26417.0,34.2349,34.2427,34.2114,34.2271,26417.0
2015-12-02 14:15:00,43.74,43.75,43.68,43.7,34763.0,34.2192,34.2271,34.1723,34.1879,34763.0
2015-12-02 14:20:00,43.7,43.74,43.68,43.71,29363.0,34.1879,34.2192,34.1723,34.1958,29363.0
2015-12-02 14:25:00,43.71,43.71,43.66,43.7,33743.0,34.1958,34.1958,34.1567,34.1879,33743.0
2015-12-02 14:30:00,43.69,43.7,43.66,43.69,45806.0,34.1801,34.1879,34.1567,34.1801,45806.0
2015-12-02 14:35:00,43.69,43.7,43.67,43.68,33578.0,34.1801,34.1879,34.1645,34.1723,33578.0
2015-12-02 14:40:00,43.68,43.68,43.61,43.63,42341.0,34.1723,34.1723,34.1175,34.1332,42341.0
2015-12-02 14:45:00,43.64,43.64,43.58,43.61,61704.0,34.141,34.141,34.0941,34.1175,61704.0
2015-12-02 14:50:00,43.6,43.62,43.58,43.61,35275.0,34.1097,34.1254,34.0941,34.1175,35275.0
2015-12-02 14:55:00,43.61,43.62,43.53,43.55,47997.0,34.1175,34.1254,34.055,34.0706,47997.0
2015-12-02 15:00:00,43.56,43.62,43.54,43.6,56684.0,34.0784,34.1254,34.0628,34.1097,56684.0
2015-12-02 15:05:00,43.6,43.63,43.57,43.59,48090.0,34.1097,34.1332,34.0862,34.1019,48090.0
2015-12-02 15:10:00,43.59,43.63,43.56,43.57,71050.0,34.1019,34.1332,34.0784,34.0862,71050.0
2015-12-02 15:15:00,43.56,43.6,43.54,43.59,72583.0,34.0784,34.1097,34.0628,34.1019,72583.0
2015-12-02 15:20:00,43.59,43.61,43.57,43.61,35767.0,34.1019,34.1175,34.0862,34.1175,35767.0
2015-12-02 15:25:00,43.61,43.65,43.57,43.58,51988.0,34.1175,34.1488,34.0862,34.0941,51988.0
2015-12-02 15:30:00,43.57,43.59,43.53,43.57,62931.0,34.0862,34.1019,34.055,34.0862,62931.0
2015-12-02 15:35:00,43.57,43.57,43.49,43.49,101456.0,34.0862,34.0862,34.0237,34.0237,101456.0
2015-12-02 15:40:00,43.49,43.53,43.49,43.51,122828.0,34.0237,34.055,34.0237,34.0393,122828.0
2015-12-02 15:45:00,43.5,43.51,43.42,43.43,136415.0,34.0315,34.0393,33.9689,33.9767,136415.0
2015-12-02 15:50:00,43.42,43.47,43.42,43.46,210620.0,33.9689,34.008,33.9689,34.0002,210620.0
2015-12-02 15:55:00,43.46,43.5,43.43,43.5,420566.0,34.0002,34.0315,33.9767,34.0315,420566.0
2015-12-03 09:30:00,43.67,43.75,43.26,43.69,102648.0,34.1645,34.2271,33.8437,34.1801,102648.0
2015-12-03 09:35:00,43.69,43.81,43.67,43.72,70635.0,34.1801,34.274,34.1645,34.2036,70635.0
2015-12-03 09:40:00,43.72,43.74,43.59,43.72,73851.0,34.2036,34.2192,34.1019,34.2036,73851.0
2015-12-03 09:45:00,43.73,43.76,43.63,43.63,50507.0,34.2114,34.2349,34.1332,34.1332,50507.0
2015-12-03 09:50:00,43.63,43.71,43.61,43.69,82625.0,34.1332,34.1958,34.1175,34.1801,82625.0
2015-12-03 09:55:00,43.7,43.7,43.62,43.64,35468.0,34.1879,34.1879,34.1254,34.141,35468.0
2015-12-03 10:00:00,43.64,43.64,43.39,43.4,64607.0,34.141,34.141,33.9454,33.9532,64607.0
2015-12-03 10:05:00,43.4,43.44,43.36,43.38,62244.0,33.9532,33.9845,33.922,33.9376,62244.0
2015-12-03 10:10:00,43.38,43.41,43.34,43.41,58348.0,33.9376,33.9611,33.9063,33.9611,58348.0
2015-12-03 10:15:00,43.42,43.46,43.4,43.4,41526.0,33.9689,34.0002,33.9532,33.9532,41526.0
2015-12-03 10:20:00,43.39,43.48,43.34,43.48,39285.0,33.9454,34.0158,33.9063,34.0158,39285.0
2015-12-03 10:25:00,43.49,43.59,43.48,43.54,143357.0,34.0237,34.1019,34.0158,34.0628,143357.0
2015-12-03 10:30:00,43.53,43.59,43.47,43.57,45151.0,34.055,34.1019,34.008,34.0862,45151.0
2015-12-03 10:35:00,43.57,43.57,43.46,43.48,50760.0,34.0862,34.0862,34.0002,34.0158,50760.0
2015-12-03 10:40:00,43.48,43.53,43.48,43.5,96843.0,34.0158,34.055,34.0158,34.0315,96843.0
2015-12-03 10:45:00,43.51,43.53,43.47,43.5,85066.0,34.0393,34.055,34.008,34.0315,85066.0
2015-12-03 10:50:00,43.5,43.53,43.49,43.49,50691.0,34.0315,34.055,34.0237,34.0237,50691.0
2015-12-03 10:55:00,43.5,43.51,43.45,43.48,73737.0,34.0315,34.0393,33.9924,34.0158,73737.0
2015-12-03 11:00:00,43.48,43.58,43.45,43.57,71873.0,34.0158,34.0941,33.9924,34.0862,71873.0
2015-12-03 11:05:00,43.57,43.64,43.53,43.63,64232.0,34.0862,34.141,34.055,34.1332,64232.0
2015-12-03 11:10:00,43.64,43.68,43.6,43.68,96736.0,34.141,34.1723,34.1097,34.1723,96736.0
2015-12-03 11:15:00,43.69,43.72,43.65,43.67,43862.0,34.1801,34.2036,34.1488,34.1645,43862.0
2015-12-03 11:20:00,43.67,43.7,43.58,43.6,51403.0,34.1645,34.1879,34.0941,34.1097,51403.0
2015-12-03 11:25:00,43.6,43.66,43.59,43.66,26260.0,34.1097,34.1567,34.1019,34.1567,26260.0
2015-12-03 11:30:00,43.67,43.68,43.58,43.58,40910.0,34.1645,34.1723,34.0941,34.0941,40910.0
2015-12-03 11:35:00,43.58,43.6,43.55,43.58,32180.0,34.0941,34.1097,34.0706,34.0941,32180.0
2015-12-03 11:40:00,43.58,43.6,43.54,43.55,35223.0,34.0941,34.1097,34.0628,34.0706,35223.0
2015-12-03 11:45:00,43.55,43.6,43.52,43.59,34495.0,34.0706,34.1097,34.0471,34.1019,34495.0
2015-12-03 11:50:00,43.6,43.64,43.59,43.64,25004.0,34.1097,34.141,34.1019,34.141,25004.0
2015-12-03 11:55:00,43.64,43.69,43.61,43.65,35628.0,34.141,34.1801,34.1175,34.1488,35628.0
2015-12-03 12:00:00,43.64,43.65,43.59,43.61,34207.0,34.141,34.1488,34.1019,34.1175,34207.0
2015-12-03 12:05:00,43.61,43.62,43.55,43.55,30042.0,34.1175,34.1254,34.0706,34.0706,30042.0
2015-12-03 12:10:00,43.56,43.57,43.49,43.51,72569.0,34.0784,34.0862,34.0237,34.0393,72569.0
2015-12-03 12:15:00,43.52,43.56,43.5,43.52,26269.0,34.0471,34.0784,34.0315,34.0471,26269.0
2015-12-03 12:20:00,43.52,43.53,43.4,43.4,58853.0,34.0471,34.055,33.9532,33.9532,58853.0
2015-12-03 12:25:00,43.41,43.42,43.34,43.37,36256.0,33.9611,33.9689,33.9063,33.9298,36256.0
2015-12-03 12:30:00,43.37,43.37,43.32,43.35,43069.0,33.9298,33.9298,33.8907,33.9141,43069.0
2015-12-03 12:35:00,43.35,43.44,43.35,43.41,34745.0,33.9141,33.9845,33.9141,33.9611,34745.0
2015-12-03 12:40:00,43.4,43.43,43.37,43.41,21156.0,33.9532,33.9767,33.9298,33.9611,21156.0
2015-12-03 12:45:00,43.4,43.43,43.34,43.36,66498.0,33.9532,33.9767,33.9063,33.922,66498.0
2015-12-03 12:50:00,43.36,43.38,43.3,43.34,18836.0,33.922,33.9376,33.875,33.9063,18836.0
2015-12-03 12:55:00,43.34,43.35,43.27,43.28,22625.0,33.9063,33.9141,33.8515,33.8594,22625.0
2015-12-03 13:00:00,43.27,43.28,43.23,43.26,33279.0,33.8515,33.8594,33.8203,33.8437,33279.0
2015-12-03 13:05:00,43.27,43.31,43.27,43.3,39857.0,33.8515,33.8828,33.8515,33.875,39857.0
2015-12-03 13:10:00,43.29,43.32,43.27,43.3,51920.0,33.8672,33.8907,33.8515,33.875,51920.0
2015-12-03 13:15:00,43.3,43.38,43.29,43.38,28008.0,33.875,33.9376,33.8672,33.9376,28008.0
2015-12-03 13:20:00,43.38,43.42,43.35,43.41,21446.0,33.9376,33.9689,33.9141,33.9611,21446.0
2015-12-03 13:25:00,43.42,43.45,43.41,43.43,22526.0,33.9689,33.9924,33.9611,33.9767,22526.0
2015-12-03 13:30:00,43.43,43.44,43.37,43.41,49129.0,33.9767,33.9845,33.9298,33.9611,49129.0
2015-12-03 13:35:00,43.41,43.42,43.35,43.38,47323.0,33.9611,33.9689,33.9141,33.9376,47323.0
2015-12-03 13:40:00,43.37,43.42,43.34,43.41,65865.0,33.9298,33.9689,33.9063,33.9611,65865.0
2015-12-03 13:45:00,43.41,43.41,43.29,43.3,36949.0,33.9611,33.9611,33.8672,33.875,36949.0
2015-12-03 13:50:00,43.3,43.3,43.23,43.23,31874.0,33.875,33.875,33.8203,33.8203,31874.0
2015-12-03 13:55:00,43.23,43.23,43.18,43.19,32455.0,33.8203,33.8203,33.7811,33.789,32455.0
2015-12-03 14:00:00,43.2,43.2,43.14,43.15,35316.0,33.7968,33.7968,33.7498,33.7577,35316.0
2015-12-03 14:05:00,43.15,43.22,43.11,43.18,60835.0,33.7577,33.8124,33.7264,33.7811,60835.0
2015-12-03 14:10:00,43.18,43.22,43.17,43.18,53887.0,33.7811,33.8124,33.7733,33.7811,53887.0
2015-12-03 14:15:00,43.18,43.19,43.14,43.15,124279.0,33.7811,33.789,33.7498,33.7577,124279.0
2015-12-03 14:20:00,43.15,43.17,43.09,43.1,33531.0,33.7577,33.7733,33.7107,33.7185,33531.0
2015-12-03 14:25:00,43.1,43.12,43.02,43.04,95585.0,33.7185,33.7342,33.656,33.6716,95585.0
2015-12-03 14:30:00,43.05,43.07,42.97,43.0,37690.0,33.6794,33.6951,33.6168,33.6403,37690.0
2015-12-03 14:35:00,43.0,43.06,42.99,43.02,57560.0,33.6403,33.6873,33.6325,33.656,57560.0
2015-12-03 14:40:00,43.02,43.03,42.89,42.98,56727.0,33.656,33.6638,33.5543,33.6247,56727.0
2015-12-03 14:45:00,42.99,43.02,42.9,42.94,80803.0,33.6325,33.656,33.5621,33.5934,80803.0
2015-12-03 14:50:00,42.94,42.99,42.93,42.98,58650.0,33.5934,33.6325,33.5856,33.6247,58650.0
2015-12-03 14:55:00,42.99,43.02,42.97,43.01,39910.0,33.6325,33.656,33.6168,33.6481,39910.0
2015-12-03 15:00:00,43.01,43.04,42.98,43.03,45139.0,33.6481,33.6716,33.6247,33.6638,45139.0
2015-12-03 15:05:00,43.02,43.03,42.91,42.91,67290.0,33.656,33.6638,33.5699,33.5699,67290.0
2015-12-03 15:10:00,42.91,42.95,42.88,42.89,56673.0,33.5699,33.6012,33.5464,33.5543,56673.0
2015-12-03 15:15:00,42.89,42.91,42.86,42.91,76413.0,33.5543,33.5699,33.5308,33.5699,76413.0
2015-12-03 15:20:00,42.9,42.99,42.85,42.99,89394.0,33.5621,33.6325,33.523,33.6325,89394.0
2015-12-03 15:25:00,42.99,42.99,42.87,42.88,62570.0,33.6325,33.6325,33.5386,33.5464,62570.0
2015-12-03 15:30:00,42.89,42.9,42.83,42.88,89272.0,33.5543,33.5621,33.5073,33.5464,89272.0
2015-12-03 15:35:00,42.88,42.97,42.85,42.96,73820.0,33.5464,33.6168,33.523,33.609,73820.0
2015-12-03 15:40:00,42.96,42.96,42.88,42.92,102575.0,33.609,33.609,33.5464,33.5777,102575.0
2015-12-03 15:45:00,42.91,43.0,42.88,42.98,163609.0,33.5699,33.6403,33.5464,33.6247,163609.0
2015-12-03 15:50:00,42.98,43.06,42.95,43.03,177774.0,33.6247,33.6873,33.6012,33.6638,177774.0
2015-12-03 15:55:00,43.02,43.04,42.94,42.99,374185.0,33.656,33.6716,33.5934,33.6325,374185.0
2015-12-04 09:30:00,43.21,43.35,43.18,43.29,75366.0,33.8046,33.9141,33.7811,33.8672,75366.0
2015-12-04 09:35:00,43.27,43.29,43.11,43.14,54384.0,33.8515,33.8672,33.7264,33.7498,54384.0
2015-12-04 09:40:00,43.15,43.43,43.15,43.42,60807.0,33.7577,33.9767,33.7577,33.9689,60807.0
2015-12-04 09:45:00,43.43,43.57,43.42,43.55,150496.0,33.9767,34.0862,33.9689,34.0706,150496.0
2015-12-04 09:50:00,43.56,43.65,43.54,43.6,35262.0,34.0784,34.1488,34.0628,34.1097,35262.0
2015-12-04 09:55:00,43.6,43.63,43.54,43.55,64489.0,34.1097,34.1332,34.0628,34.0706,64489.0
2015-12-04 10:00:00,43.56,43.56,43.46,43.49,70090.0,34.0784,34.0784,34.0002,34.0237,70090.0
2015-12-04 10:05:00,43.49,43.51,43.43,43.46,48035.0,34.0237,34.0393,33.9767,34.0002,48035.0
2015-12-04 10:10:00,43.46,43.61,43.46,43.6,194500.0,34.0002,34.1175,34.0002,34.1097,194500.0
2015-12-04 10:15:00,43.6,43.63,43.54,43.63,46400.0,34.1097,34.1332,34.0628,34.1332,46400.0
2015-12-04 10:20:00,43.62,43.66,43.61,43.66,31413.0,34.1254,34.1567,34.1175,34.1567,31413.0
2015-12-04 10:25:00,43.65,43.73,43.64,43.71,109469.0,34.1488,34.2114,34.141,34.1958,109469.0
2015-12-04 10:30:00,43.7,43.7,43.63,43.69,37285.0,34.1879,34.1879,34.1332,34.1801,37285.0
2015-12-04 10:35:00,43.7,43.81,43.7,43.78,89958.0,34.1879,34.274,34.1879,34.2505,89958.0
2015-12-04 10:40:00,43.77,43.83,43.75,43.76,158775.0,34.2427,34.2897,34.2271,34.2349,158775.0
2015-12-04 10:45:00,43.76,43.81,43.75,43.79,58322.0,34.2349,34.274,34.2271,34.2584,58322.0
2015-12-04 10:50:00,43.79,43.85,43.77,43.77,73993.0,34.2584,34.3053,34.2427,34.2427,73993.0
2015-12-04 10:55:00,43.76,43.82,43.76,43.81,73399.0,34.2349,34.2818,34.2349,34.274,73399.0
2015-12-04 11:00:00,43.81,43.84,43.78,43.79,32304.0,34.274,34.2975,34.2505,34.2584,32304.0
2015-12-04 11:05:00,43.79,43.84,43.75,43.78,34156.0,34.2584,34.2975,34.2271,34.2505,34156.0
2015-12-04 11:10:00,43.79,43.81,43.75,43.78,38291.0,34.2584,34.274,34.2271,34.2505,38291.0
2015-12-04 11:15:00,43.77,43.83,43.77,43.8,35019.0,34.2427,34.2897,34.2427,34.2662,35019.0
2015-12-04 11:20:00,43.81,43.85,43.76,43.85,34912.0,34.274,34.3053,34.2349,34.3053,34912.0
2015-12-04 11:25:00,43.85,43.85,43.73,43.73,93302.0,34.3053,34.3053,34.2114,34.2114,93302.0
2015-12-04 11:30:00,43.74,43.75,43.71,43.73,45981.0,34.2192,34.2271,34.1958,34.2114,45981.0
2015-12-04 11:35:00,43.74,43.75,43.68,43.69,93765.0,34.2192,34.2271,34.1723,34.1801,93765.0
2015-12-04 11:40:00,43.69,43.69,43.61,43.64,44025.0,34.1801,34.1801,34.1175,34.141,44025.0
2015-12-04 11:45:00,43.65,43.66,43.61,43.62,15996.0,34.1488,34.1567,34.1175,34.1254,15996.0
2015-12-04 11:50:00,43.62,43.66,43.61,43.61,39217.0,34.1254,34.1567,34.1175,34.1175,39217.0
2015-12-04 11:55:00,43.61,43.65,43.61,43.64,26969.0,34.1175,34.1488,34.1175,34.141,26969.0
2015-12-04 12:00:00,43.65,43.65,43.59,43.61,31414.0,34.1488,34.1488,34.1019,34.1175,31414.0
2015-12-04 12:05:00,43.61,43.69,43.6,43.69,30113.0,34.1175,34.1801,34.1097,34.1801,30113.0
2015-12-04 12:10:00,43.69,43.77,43.68,43.76,29842.0,34.1801,34.2427,34.1723,34.2349,29842.0
2015-12-04 12:15:00,43.76,43.76,43.68,43.69,29873.0,34.2349,34.2349,34.1723,34.1801,29873.0
2015-12-04 12:20:00,43.68,43.74,43.68,43.74,35352.0,34.1723,34.2192,34.1723,34.2192,35352.0
2015-12-04 12:25:00,43.75,43.76,43.65,43.68,35044.0,34.2271,34.2349,34.1488,34.1723,35044.0
2015-12-04 12:30:00,43.67,43.79,43.67,43.77,84030.0,34.1645,34.2584,34.1645,34.2427,84030.0
2015-12-04 12:35:00,43.77,43.85,43.76,43.84,123027.0,34.2427,34.3053,34.2349,34.2975,123027.0
2015-12-04 12:40:00,43.84,43.91,43.83,43.86,44613.0,34.2975,34.3522,34.2897,34.3131,44613.0
2015-12-04 12:45:00,43.86,43.89,43.84,43.89,33854.0,34.3131,34.3366,34.2975,34.3366,33854.0
2015-12-04 12:50:00,43.88,43.9,43.8,43.83,64769.0,34.3288,34.3444,34.2662,34.2897,64769.0
2015-12-04 12:55:00,43.82,43.95,43.79,43.93,63606.0,34.2818,34.3835,34.2584,34.3679,63606.0
2015-12-04 13:00:00,43.93,43.97,43.91,43.96,25644.0,34.3679,34.3992,34.3522,34.3914,25644.0
2015-12-04 13:05:00,43.97,44.01,43.96,44.01,50340.0,34.3992,34.4305,34.3914,34.4305,50340.0
2015-12-04 13:10:00,44.01,44.02,43.95,44.0,116832.0,34.4305,34.4383,34.3835,34.4226,116832.0
2015-12-04 13:15:00,44.0,44.01,43.94,43.95,30594.0,34.4226,34.4305,34.3757,34.3835,30594.0
2015-12-04 13:20:00,43.95,43.98,43.92,43.93,18564.0,34.3835,34.407,34.3601,34.3679,18564.0
2015-12-04 13:25:00,43.93,43.94,43.89,43.94,43418.0,34.3679,34.3757,34.3366,34.3757,43418.0
2015-12-04 13:30:00,43.94,43.96,43.91,43.91,24844.0,34.3757,34.3914,34.3522,34.3522,24844.0
2015-12-04 13:35:00,43.91,43.97,43.9,43.97,24877.0,34.3522,34.3992,34.3444,34.3992,24877.0
2015-12-04 13:40:00,43.97,43.99,43.94,43.98,41670.0,34.3992,34.4148,34.3757,34.407,41670.0
2015-12-04 13:45:00,43.99,43.99,43.93,43.95,33797.0,34.4148,34.4148,34.3679,34.3835,33797.0
2015-12-04 13:50:00,43.95,43.99,43.94,43.98,65533.0,34.3835,34.4148,34.3757,34.407,65533.0
2015-12-04 13:55:00,43.99,43.99,43.96,43.97,59113.0,34.4148,34.4148,34.3914,34.3992,59113.0
2015-12-04 14:00:00,43.98,44.0,43.95,43.98,53720.0,34.407,34.4226,34.3835,34.407,53720.0
2015-12-04 14:05:00,43.98,43.99,43.95,43.96,62067.0,34.407,34.4148,34.3835,34.3914,62067.0
2015-12-04 14:10:00,43.95,43.96,43.92,43.94,30380.0,34.3835,34.3914,34.3601,34.3757,30380.0
2015-12-04 14:15:00,43.93,43.94,43.89,43.9,47524.0,34.3679,34.3757,34.3366,34.3444,47524.0
2015-12-04 14:20:00,43.9,43.96,43.89,43.94,42927.0,34.3444,34.3914,34.3366,34.3757,42927.0
2015-12-04 14:25:00,43.94,44.02,43.93,43.99,86438.0,34.3757,34.4383,34.3679,34.4148,86438.0
2015-12-04 14:30:00,43.99,44.02,43.99,43.99,64792.0,34.4148,34.4383,34.4148,34.4148,64792.0
2015-12-04 14:35:00,44.0,44.04,43.99,44.01,54323.0,34.4226,34.4539,34.4148,34.4305,54323.0
2015-12-04 14:40:00,44.01,44.08,44.0,44.08,40332.0,34.4305,34.4852,34.4226,34.4852,40332.0
2015-12-04 14:45:00,44.09,44.13,44.07,44.13,39976.0,34.4931,34.5244,34.4774,34.5244,39976.0
2015-12-04 14:50:00,44.12,44.16,44.11,44.15,53412.0,34.5165,34.5478,34.5087,34.54,53412.0
2015-12-04 14:55:00,44.15,44.16,44.12,44.16,40744.0,34.54,34.5478,34.5165,34.5478,40744.0
2015-12-04 15:00:00,44.15,44.16,44.11,44.14,62797.0,34.54,34.5478,34.5087,34.5322,62797.0
2015-12-04 15:05:00,44.14,44.2,44.12,44.19,79633.0,34.5322,34.5791,34.5165,34.5713,79633.0
2015-12-04 15:10:00,44.19,44.22,44.18,44.2,78455.0,34.5713,34.5948,34.5635,34.5791,78455.0
2015-12-04 15:15:00,44.19,44.19,44.06,44.08,269362.0,34.5713,34.5713,34.4696,34.4852,269362.0
2015-12-04 15:20:00,44.08,44.1,43.98,43.98,176670.0,34.4852,34.5009,34.407,34.407,176670.0
2015-12-04 15:25:00,43.98,44.01,43.97,44.0,172119.0,34.407,34.4305,34.3992,34.4226,172119.0
2015-12-04 15:30:00,44.0,44.0,43.92,43.95,138912.0,34.4226,34.4226,34.3601,34.3835,138912.0
2015-12-04 15:35:00,43.93,43.97,43.92,43.95,86272.0,34.3679,34.3992,34.3601,34.3835,86272.0
2015-12-04 15:40:00,43.95,44.01,43.94,43.98,221094.0,34.3835,34.4305,34.3757,34.407,221094.0
2015-12-04 15:45:00,43.99,44.01,43.94,43.98,221071.0,34.4148,34.4305,34.3757,34.407,221071.0
2015-12-04 15:50:00,43.98,44.04,43.98,44.03,206544.0,34.407,34.4539,34.407,34.4461,206544.0
2015-12-04 15:55:00,44.03,44.06,44.01,44.06,463848.0,34.4461,34.4696,34.4305,34.4696,463848.0
2015-12-07 09:30:00,43.95,44.1,43.84,43.9,85695.0,34.3835,34.5009,34.2975,34.3444,85695.0
2015-12-07 09:35:00,43.9,43.93,43.75,43.84,124947.0,34.3444,34.3679,34.2271,34.2975,124947.0
2015-12-07 09:40:00,43.83,43.94,43.79,43.83,69029.0,34.2897,34.3757,34.2584,34.2897,69029.0
2015-12-07 09:45:00,43.83,43.84,43.74,43.74,60496.0,34.2897,34.2975,34.2192,34.2192,60496.0
2015-12-07 09:50:00,43.73,43.82,43.71,43.82,32745.0,34.2114,34.2818,34.1958,34.2818,32745.0
2015-12-07 09:55:00,43.82,43.9,43.81,43.86,27509.0,34.2818,34.3444,34.274,34.3131,27509.0
2015-12-07 10:00:00,43.86,43.87,43.73,43.77,41363.0,34.3131,34.3209,34.2114,34.2427,41363.0
2015-12-07 10:05:00,43.78,43.82,43.76,43.81,32433.0,34.2505,34.2818,34.2349,34.274,32433.0
2015-12-07 10:10:00,43.8,43.81,43.75,43.75,38747.0,34.2662,34.274,34.2271,34.2271,38747.0
2015-12-07 10:15:00,43.74,43.81,43.74,43.77,34926.0,34.2192,34.274,34.2192,34.2427,34926.0
2015-12-07 10:20:00,43.76,43.76,43.68,43.74,43572.0,34.2349,34.2349,34.1723,34.2192,43572.0
2015-12-07 10:25:00,43.74,43.76,43.64,43.69,41779.0,34.2192,34.2349,34.141,34.1801,41779.0
2015-12-07 10:30:00,43.69,43.69,43.58,43.59,28219.0,34.1801,34.1801,34.0941,34.1019,28219.0
2015-12-07 10:35:00,43.59,43.67,43.56,43.65,51027.0,34.1019,34.1645,34.0784,34.1488,51027.0
2015-12-07 10:40:00,43.65,43.67,43.58,43.59,38278.0,34.1488,34.1645,34.0941,34.1019,38278.0
2015-12-07 10:45:00,43.6,43.62,43.51,43.55,52236.0,34.1097,34.1254,34.0393,34.0706,52236.0
2015-12-07 10:50:00,43.55,43.61,43.54,43.61,38708.0,34.0706,34.1175,34.0628,34.1175,38708.0
2015-12-07 10:55:00,43.6,43.63,43.58,43.61,27570.0,34.1097,34.1332,34.0941,34.1175,27570.0
2015-12-07 11:00:00,43.61,43.64,43.57,43.59,52681.0,34.1175,34.141,34.0862,34.1019,52681.0
2015-12-07 11:05:00,43.59,43.64,43.56,43.61,52781.0,34.1019,34.141,34.0784,34.1175,52781.0
2015-12-07 11:10:00,43.61,43.62,43.56,43.57,71198.0,34.1175,34.1254,34.0784,34.0862,71198.0
2015-12-07 11:15:00,43.57,43.59,43.52,43.59,41933.0,34.0862,34.1019,34.0471,34.1019,41933.0
2015-12-07 11:20:00,43.59,43.62,43.55,43.57,64317.0,34.1019,34.1254,34.0706,34.0862,64317.0
2015-12-07 11:25:00,43.57,43.58,43.5,43.53,30013.0,34.0862,34.0941,34.0315,34.055,30013.0
2015-12-07 11:30:00,43.53,43.58,43.51,43.58,24114.0,34.055,34.0941,34.0393,34.0941,24114.0
2015-12-07 11:35:00,43.58,43.59,43.51,43.56,24692.0,34.0941,34.1019,34.0393,34.0784,24692.0
2015-12-07 11:40:00,43.56,43.61,43.56,43.59,15901.0,34.0784,34.1175,34.0784,34.1019,15901.0
2015-12-07 11:45:00,43.59,43.6,43.53,43.55,20084.0,34.1019,34.1097,34.055,34.0706,20084.0
2015-12-07 11:50:00,43.55,43.65,43.55,43.63,18405.0,34.0706,34.1488,34.0706,34.1332,18405.0
2015-12-07 11:55:00,43.63,43.67,43.62,43.65,22792.0,34.1332,34.1645,34.1254,34.1488,22792.0
2015-12-07 12:00:00,43.64,43.64,43.6,43.62,17788.0,34.141,34.141,34.1097,34.1254,17788.0
2015-12-07 12:05:00,43.62,43.62,43.55,43.55,44833.0,34.1254,34.1254,34.0706,34.0706,44833.0
2015-12-07 12:10:00,43.55,43.62,43.55,43.62,18226.0,34.0706,34.1254,34.0706,34.1254,18226.0
2015-12-07 12:15:00,43.62,43.64,43.58,43.59,15036.0,34.1254,34.141,34.0941,34.1019,15036.0
2015-12-07 12:20:00,43.59,43.59,43.51,43.52,17999.0,34.1019,34.1019,34.0393,34.0471,17999.0
2015-12-07 12:25:00,43.52,43.53,43.49,43.5,17573.0,34.0471,34.055,34.0237,34.0315,17573.0
2015-12-07 12:30:00,43.5,43.5,43.46,43.48,51210.0,34.0315,34.0315,34.0002,34.0158,51210.0
2015-12-07 12:35:00,43.48,43.51,43.47,43.48,41540.0,34.0158,34.0393,34.008,34.0158,41540.0
2015-12-07 12:40:00,43.48,43.49,43.42,43.43,35365.0,34.0158,34.0237,33.9689,33.9767,35365.0
2015-12-07 12:45:00,43.43,43.44,43.41,43.41,40374.0,33.9767,33.9845,33.9611,33.9611,40374.0
2015-12-07 12:50:00,43.41,43.44,43.39,43.4,29718.0,33.9611,33.9845,33.9454,33.9532,29718.0
2015-12-07 12:55:00,43.41,43.44,43.37,43.43,37579.0,33.9611,33.9845,33.9298,33.9767,37579.0
2015-12-07 13:00:00,43.43,43.44,43.39,43.4,19001.0,33.9767,33.9845,33.9454,33.9532,19001.0
2015-12-07 13:05:00,43.4,43.55,43.38,43.53,32089.0,33.9532,34.0706,33.9376,34.055,32089.0
2015-12-07 13:10:00,43.54,43.59,43.41,43.42,32376.0,34.0628,34.1019,33.9611,33.9689,32376.0
2015-12-07 13:15:00,43.42,43.47,43.41,43.47,49867.0,33.9689,34.008,33.9611,34.008,49867.0
2015-12-07 13:20:00,43.46,43.47,43.41,43.45,69951.0,34.0002,34.008,33.9611,33.9924,69951.0
2015-12-07 13:25:00,43.46,43.52,43.42,43.5,34041.0,34.0002,34.0471,33.9689,34.0315,34041.0
2015-12-07 13:30:00,43.5,43.51,43.46,43.47,28297.0,34.0315,34.0393,34.0002,34.008,28297.0
2015-12-07 13:35:00,43.47,43.5,43.46,43.46,16602.0,34.008,34.0315,34.0002,34.0002,16602.0
2015-12-07 13:40:00,43.46,43.47,43.37,43.4,27285.0,34.0002,34.008,33.9298,33.9532,27285.0
2015-12-07 13:45:00,43.4,43.4,43.37,43.37,27834.0,33.9532,33.9532,33.9298,33.9298,27834.0
2015-12-07 13:50:00,43.37,43.43,43.37,43.37,55101.0,33.9298,33.9767,33.9298,33.9298,55101.0
2015-12-07 13:55:00,43.36,43.48,43.35,43.47,53954.0,33.922,34.0158,33.9141,34.008,53954.0
2015-12-07 14:00:00,43.47,43.53,43.43,43.52,39781.0,34.008,34.055,33.9767,34.0471,39781.0
2015-12-07 14:05:00,43.52,43.58,43.52,43.55,45748.0,34.0471,34.0941,34.0471,34.0706,45748.0
2015-12-07 14:10:00,43.56,43.57,43.52,43.53,23387.0,34.0784,34.0862,34.0471,34.055,23387.0
2015-12-07 14:15:00,43.52,43.53,43.45,43.47,16189.0,34.0471,34.055,33.9924,34.008,16189.0
2015-12-07 14:20:00,43.47,43.5,43.47,43.48,39918.0,34.008,34.0315,34.008,34.0158,39918.0
2015-12-07 14:25:00,43.48,43.54,43.47,43.53,35595.0,34.0158,34.0628,34.008,34.055,35595.0
2015-12-07 14:30:00,43.53,43.58,43.45,43.46,37749.0,34.055,34.0941,33.9924,34.0002,37749.0
2015-12-07 14:35:00,43.47,43.53,43.47,43.5,23565.0,34.008,34.055,34.008,34.0315,23565.0
2015-12-07 14:40:00,43.51,43.53,43.45,43.46,33709.0,34.0393,34.055,33.9924,34.0002,33709.0
2015-12-07 14:45:00,43.47,43.49,43.45,43.47,35918.0,34.008,34.0237,33.9924,34.008,35918.0
2015-12-07 14:50:00,43.46,43.52,43.46,43.52,35921.0,34.0002,34.0471,34.0002,34.0471,35921.0
2015-12-07 14:55:00,43.52,43.53,43.47,43.47,32504.0,34.0471,34.055,34.008,34.008,32504.0
2015-12-07 15:00:00,43.47,43.48,43.44,43.46,34690.0,34.008,34.0158,33.9845,34.0002,34690.0
2015-12-07 15:05:00,43.46,43.52,43.43,43.48,56067.0,34.0002,34.0471,33.9767,34.0158,56067.0
2015-12-07 15:10:00,43.49,43.49,43.45,43.47,45424.0,34.0237,34.0237,33.9924,34.008,45424.0
2015-12-07 15:15:00,43.47,43.53,43.45,43.52,75985.0,34.008,34.055,33.9924,34.0471,75985.0
2015-12-07 15:20:00,43.51,43.56,43.5,43.56,58448.0,34.0393,34.0784,34.0315,34.0784,58448.0
2015-12-07 15:25:00,43.56,43.58,43.55,43.58,42390.0,34.0784,34.0941,34.0706,34.0941,42390.0
2015-12-07 15:30:00,43.58,43.61,43.55,43.55,54435.0,34.0941,34.1175,34.0706,34.0706,54435.0
2015-12-07 15:35:00,43.55,43.57,43.53,43.55,71111.0,34.0706,34.0862,34.055,34.0706,71111.0
2015-12-07 15:40:00,43.56,43.61,43.56,43.59,70492.0,34.0784,34.1175,34.0784,34.1019,70492.0
2015-12-07 15:45:00,43.6,43.68,43.59,43.67,71498.0,34.1097,34.1723,34.1019,34.1645,71498.0
2015-12-07 15:50:00,43.67,43.68,43.61,43.63,245958.0,34.1645,34.1723,34.1175,34.1332,245958.0
2015-12-07 15:55:00,43.63,43.64,43.57,43.6,262538.0,34.1332,34.141,34.0862,34.1097,262538.0
2015-12-08 09:30:00,43.18,43.46,43.12,43.21,169526.0,33.7811,34.0002,33.7342,33.8046,169526.0
2015-12-08 09:35:00,43.2,43.21,43.13,43.2,65690.0,33.7968,33.8046,33.742,33.7968,65690.0
2015-12-08 09:40:00,43.2,43.28,43.18,43.26,133048.0,33.7968,33.8594,33.7811,33.8437,133048.0
2015-12-08 09:45:00,43.27,43.31,43.21,43.29,183241.0,33.8515,33.8828,33.8046,33.8672,183241.0
2015-12-08 09:50:00,43.3,43.31,43.21,43.29,70618.0,33.875,33.8828,33.8046,33.8672,70618.0
2015-12-08 09:55:00,43.29,43.31,43.17,43.2,109111.0,33.8672,33.8828,33.7733,33.7968,109111.0
2015-12-08 10:00:00,43.19,43.24,43.15,43.22,98786.0,33.789,33.8281,33.7577,33.8124,98786.0
2015-12-08 10:05:00,43.22,43.28,43.21,43.23,43560.0,33.8124,33.8594,33.8046,33.8203,43560.0
2015-12-08 10:10:00,43.23,43.26,43.17,43.24,42894.0,33.8203,33.8437,33.7733,33.8281,42894.0
2015-12-08 10:15:00,43.25,43.26,43.14,43.15,40881.0,33.8359,33.8437,33.7498,33.7577,40881.0
2015-12-08 10:20:00,43.15,43.15,43.07,43.13,57157.0,33.7577,33.7577,33.6951,33.742,57157.0
2015-12-08 10:25:00,43.12,43.14,43.06,43.08,63115.0,33.7342,33.7498,33.6873,33.7029,63115.0
2015-12-08 10:30:00,43.08,43.14,43.05,43.13,89347.0,33.7029,33.7498,33.6794,33.742,89347.0
2015-12-08 10:35:00,43.13,43.19,43.13,43.16,107169.0,33.742,33.789,33.742,33.7655,107169.0
2015-12-08 10:40:00,43.17,43.27,43.17,43.23,61633.0,33.7733,33.8515,33.7733,33.8203,61633.0
2015-12-08 10:45:00,43.23,43.25,43.16,43.22,33836.0,33.8203,33.8359,33.7655,33.8124,33836.0
2015-12-08 10:50:00,43.22,43.27,43.18,43.21,30674.0,33.8124,33.8515,33.7811,33.8046,30674.0
2015-12-08 10:55:00,43.22,43.27,43.18,43.23,90944.0,33.8124,33.8515,33.7811,33.8203,90944.0
2015-12-08 11:00:00,43.23,43.36,43.2,43.34,288401.0,33.8203,33.922,33.7968,33.9063,288401.0
2015-12-08 11:05:00,43.34,43.39,43.32,43.35,107946.0,33.9063,33.9454,33.8907,33.9141,107946.0
2015-12-08 11:10:00,43.35,43.35,43.27,43.27,54722.0,33.9141,33.9141,33.8515,33.8515,54722.0
2015-12-08 11:15:00,43.27,43.28,43.21,43.26,57117.0,33.8515,33.8594,33.8046,33.8437,57117.0
2015-12-08 11:20:00,43.26,43.28,43.2,43.2,67164.0,33.8437,33.8594,33.7968,33.7968,67164.0
2015-12-08 11:25:00,43.21,43.24,43.18,43.2,36430.0,33.8046,33.8281,33.7811,33.7968,36430.0
2015-12-08 11:30:00,43.19,43.21,43.14,43.15,56154.0,33.789,33.8046,33.7498,33.7577,56154.0
2015-12-08 11:35:00,43.16,43.2,43.15,43.18,52589.0,33.7655,33.7968,33.7577,33.7811,52589.0
2015-12-08 11:40:00,43.18,43.23,43.16,43.23,30898.0,33.7811,33.8203,33.7655,33.8203,30898.0
2015-12-08 11:45:00,43.23,43.25,43.2,43.23,28449.0,33.8203,33.8359,33.7968,33.8203,28449.0
2015-12-08 11:50:00,43.23,43.24,43.11,43.17,45813.0,33.8203,33.8281,33.7264,33.7733,45813.0
2015-12-08 11:55:00,43.18,43.19,43.15,43.16,95659.0,33.7811,33.789,33.7577,33.7655,95659.0
2015-12-08 12:00:00,43.15,43.16,43.05,43.05,96095.0,33.7577,33.7655,33.6794,33.6794,96095.0
2015-12-08 12:05:00,43.05,43.1,43.04,43.09,33755.0,33.6794,33.7185,33.6716,33.7107,33755.0
2015-12-08 12:10:00,43.1,43.1,43.03,43.03,39473.0,33.7185,33.7185,33.6638,33.6638,39473.0
2015-12-08 12:15:00,43.04,43.07,43.02,43.03,59473.0,33.6716,33.6951,33.656,33.6638,59473.0
2015-12-08 12:20:00,43.03,43.09,43.02,43.09,38444.0,33.6638,33.7107,33.656,33.7107,38444.0
2015-12-08 12:25:00,43.09,43.11,43.07,43.07,24594.0,33.7107,33.7264,33.6951,33.6951,24594.0
2015-12-08 12:30:00,43.07,43.07,43.03,43.06,54308.0,33.6951,33.6951,33.6638,33.6873,54308.0
2015-12-08 12:35:00,43.06,43.09,43.05,43.06,26675.0,33.6873,33.7107,33.6794,33.6873,26675.0
2015-12-08 12:40:00,43.07,43.1,43.05,43.09,38085.0,33.6951,33.7185,33.6794,33.7107,38085.0
2015-12-08 12:45:00,43.1,43.11,43.04,43.04,41964.0,33.7185,33.7264,33.6716,33.6716,41964.0
2015-12-08 12:50:00,43.05,43.11,43.04,43.1,30701.0,33.6794,33.7264,33.6716,33.7185,30701.0
2015-12-08 12:55:00,43.1,43.12,43.08,43.1,42011.0,33.7185,33.7342,33.7029,33.7185,42011.0
2015-12-08 13:00:00,43.1,43.13,43.08,43.11,41843.0,33.7185,33.742,33.7029,33.7264,41843.0
2015-12-08 13:05:00,43.12,43.12,43.08,43.12,22879.0,33.7342,33.7342,33.7029,33.7342,22879.0
2015-12-08 13:10:00,43.11,43.12,43.06,43.1,30034.0,33.7264,33.7342,33.6873,33.7185,30034.0
2015-12-08 13:15:00,43.09,43.11,43.05,43.05,61961.0,33.7107,33.7264,33.6794,33.6794,61961.0
2015-12-08 13:20:00,43.05,43.08,43.03,43.05,98174.0,33.6794,33.7029,33.6638,33.6794,98174.0
2015-12-08 13:25:00,43.03,43.11,43.03,43.09,42972.0,33.6638,33.7264,33.6638,33.7107,42972.0
2015-12-08 13:30:00,43.1,43.16,43.1,43.15,64805.0,33.7185,33.7655,33.7185,33.7577,64805.0
2015-12-08 13:35:00,43.15,43.17,43.1,43.1,78668.0,33.7577,33.7733,33.7185,33.7185,78668.0
2015-12-08 13:40:00,43.1,43.12,43.08,43.12,66759.0,33.7185,33.7342,33.7029,33.7342,66759.0
2015-12-08 13:45:00,43.12,43.14,43.08,43.09,33628.0,33.7342,33.7498,33.7029,33.7107,33628.0
2015-12-08 13:50:00,43.09,43.13,43.07,43.12,30391.0,33.7107,33.742,33.6951,33.7342,30391.0
2015-12-08 13:55:00,43.13,43.13,43.06,43.11,74792.0,33.742,33.742,33.6873,33.7264,74792.0
2015-12-08 14:00:00,43.12,43.18,43.11,43.18,31309.0,33.7342,33.7811,33.7264,33.7811,31309.0
2015-12-08 14:05:00,43.18,43.23,43.17,43.23,73115.0,33.7811,33.8203,33.7733,33.8203,73115.0
2015-12-08 14:10:00,43.23,43.23,43.18,43.18,46249.0,33.8203,33.8203,33.7811,33.7811,46249.0
2015-12-08 14:15:00,43.18,43.19,43.16,43.19,27818.0,33.7811,33.789,33.7655,33.789,27818.0
2015-12-08 14:20:00,43.18,43.19,43.12,43.12,25374.0,33.7811,33.789,33.7342,33.7342,25374.0
2015-12-08 14:25:00,43.12,43.15,43.1,43.13,25264.0,33.7342,33.7577,33.7185,33.742,25264.0
2015-12-08 14:30:00,43.12,43.16,43.08,43.09,32806.0,33.7342,33.7655,33.7029,33.7107,32806.0
2015-12-08 14:35:00,43.09,43.17,43.08,43.16,39438.0,33.7107,33.7733,33.7029,33.7655,39438.0
2015-12-08 14:40:00,43.15,43.16,43.1,43.11,39645.0,33.7577,33.7655,33.7185,33.7264,39645.0
2015-12-08 14:45:00,43.11,43.18,43.09,43.16,49491.0,33.7264,33.7811,33.7107,33.7655,49491.0
2015-12-08 14:50:00,43.16,43.21,43.14,43.21,42181.0,33.7655,33.8046,33.7498,33.8046,42181.0
2015-12-08 14:55:00,43.2,43.2,43.13,43.14,58974.0,33.7968,33.7968,33.742,33.7498,58974.0
2015-12-08 15:00:00,43.14,43.15,43.1,43.14,72458.0,33.7498,33.7577,33.7185,33.7498,72458.0
2015-12-08 15:05:00,43.15,43.16,43.13,43.15,192678.0,33.7577,33.7655,33.742,33.7577,192678.0
2015-12-08 15:10:00,43.15,43.16,43.1,43.11,222103.0,33.7577,33.7655,33.7185,33.7264,222103.0
2015-12-08 15:15:00,43.11,43.11,43.03,43.03,302162.0,33.7264,33.7264,33.6638,33.6638,302162.0
2015-12-08 15:20:00,43.03,43.11,43.0,43.11,355781.0,33.6638,33.7264,33.6403,33.7264,355781.0
2015-12-08 15:25:00,43.11,43.12,43.04,43.05,220552.0,33.7264,33.7342,33.6716,33.6794,220552.0
2015-12-08 15:30:00,43.06,43.14,43.02,43.12,329923.0,33.6873,33.7498,33.656,33.7342,329923.0
2015-12-08 15:35:00,43.13,43.15,43.11,43.13,245510.0,33.742,33.7577,33.7264,33.742,245510.0
2015-12-08 15:40:00,43.13,43.13,43.08,43.11,325612.0,33.742,33.742,33.7029,33.7264,325612.0
2015-12-08 15:45:00,43.11,43.16,43.1,43.16,337493.0,33.7264,33.7655,33.7185,33.7655,337493.0
2015-12-08 15:50:00,43.15,43.22,43.15,43.21,436580.0,33.7577,33.8124,33.7577,33.8046,436580.0
2015-12-08 15:55:00,43.21,43.21,43.12,43.15,517237.0,33.8046,33.8046,33.7342,33.7577,517237.0
2015-12-09 09:30:00,42.88,43.05,42.84,43.02,169872.0,33.5464,33.6794,33.5151,33.656,169872.0
2015-12-09 09:35:00,43.02,43.2,42.97,43.2,181807.0,33.656,33.7968,33.6168,33.7968,181807.0
2015-12-09 09:40:00,43.2,43.3,43.18,43.2,210428.0,33.7968,33.875,33.7811,33.7968,210428.0
2015-12-09 09:45:00,43.21,43.26,43.17,43.19,79566.0,33.8046,33.8437,33.7733,33.789,79566.0
2015-12-09 09:50:00,43.2,43.28,43.18,43.18,88408.0,33.7968,33.8594,33.7811,33.7811,88408.0
2015-12-09 09:55:00,43.18,43.22,43.12,43.14,80905.0,33.7811,33.8124,33.7342,33.7498,80905.0
2015-12-09 10:00:00,43.13,43.15,43.05,43.08,56971.0,33.742,33.7577,33.6794,33.7029,56971.0
2015-12-09 10:05:00,43.09,43.15,43.09,43.11,64504.0,33.7107,33.7577,33.7107,33.7264,64504.0
2015-12-09 10:10:00,43.11,43.23,43.11,43.16,77098.0,33.7264,33.8203,33.7264,33.7655,77098.0
2015-12-09 10:15:00,43.16,43.21,43.13,43.15,48880.0,33.7655,33.8046,33.742,33.7577,48880.0
2015-12-09 10:20:00,43.16,43.17,43.13,43.13,24208.0,33.7655,33.7733,33.742,33.742,24208.0
2015-12-09 10:25:00,43.12,43.14,43.08,43.08,25947.0,33.7342,33.7498,33.7029,33.7029,25947.0
2015-12-09 10:30:00,43.09,43.28,43.09,43.27,99301.0,33.7107,33.8594,33.7107,33.8515,99301.0
2015-12-09 10:35:00,43.27,43.29,43.2,43.22,109287.0,33.8515,33.8672,33.7968,33.8124,109287.0
2015-12-09 10:40:00,43.22,43.25,43.19,43.2,92679.0,33.8124,33.8359,33.789,33.7968,92679.0
2015-12-09 10:45:00,43.21,43.23,43.13,43.13,53870.0,33.8046,33.8203,33.742,33.742,53870.0
2015-12-09 10:50:00,43.14,43.19,43.06,43.06,111576.0,33.7498,33.789,33.6873,33.6873,111576.0
2015-12-09 10:55:00,43.06,43.1,43.02,43.05,74078.0,33.6873,33.7185,33.656,33.6794,74078.0
2015-12-09 11:00:00,43.06,43.07,42.97,43.04,48242.0,33.6873,33.6951,33.6168,33.6716,48242.0
2015-12-09 11:05:00,43.04,43.06,42.99,42.99,35806.0,33.6716,33.6873,33.6325,33.6325,35806.0
2015-12-09 11:10:00,43.0,43.0,42.95,42.98,31235.0,33.6403,33.6403,33.6012,33.6247,31235.0
2015-12-09 11:15:00,42.98,42.99,42.89,42.89,71892.0,33.6247,33.6325,33.5543,33.5543,71892.0
2015-12-09 11:20:00,42.89,42.94,42.87,42.91,30768.0,33.5543,33.5934,33.5386,33.5699,30768.0
2015-12-09 11:25:00,42.92,42.92,42.89,42.91,54473.0,33.5777,33.5777,33.5543,33.5699,54473.0
2015-12-09 11:30:00,42.92,42.94,42.85,42.85,105505.0,33.5777,33.5934,33.523,33.523,105505.0
2015-12-09 11:35:00,42.85,42.86,42.8,42.83,53770.0,33.523,33.5308,33.4838,33.5073,53770.0
2015-12-09 11:40:00,42.83,42.87,42.75,42.76,104203.0,33.5073,33.5386,33.4447,33.4526,104203.0
2015-12-09 11:45:00,42.75,42.75,42.65,42.69,120174.0,33.4447,33.4447,33.3665,33.3978,120174.0
2015-12-09 11:50:00,42.7,42.76,42.69,42.73,118427.0,33.4056,33.4526,33.3978,33.4291,118427.0
2015-12-09 11:55:00,42.73,42.73,42.59,42.63,48764.0,33.4291,33.4291,33.3196,33.3509,48764.0
2015-12-09 12:00:00,42.63,42.69,42.61,42.62,55225.0,33.3509,33.3978,33.3352,33.343,55225.0
2015-12-09 12:05:00,42.62,42.65,42.58,42.59,40317.0,33.343,33.3665,33.3117,33.3196,40317.0
2015-12-09 12:10:00,42.59,42.59,42.42,42.46,141435.0,33.3196,33.3196,33.1866,33.2179,141435.0
2015-12-09 12:15:00,42.47,42.52,42.41,42.46,54526.0,33.2257,33.2648,33.1787,33.2179,54526.0
2015-12-09 12:20:00,42.45,42.46,42.28,42.34,132547.0,33.21,33.2179,33.077,33.124,132547.0
2015-12-09 12:25:00,42.34,42.37,42.23,42.27,130696.0,33.124,33.1474,33.0379,33.0692,130696.0
2015-12-09 12:30:00,42.26,42.26,42.2,42.25,129723.0,33.0614,33.0614,33.0144,33.0536,129723.0
2015-12-09 12:35:00,42.24,42.26,42.19,42.21,95234.0,33.0457,33.0614,33.0066,33.0223,95234.0
2015-12-09 12:40:00,42.2,42.28,42.17,42.27,235652.0,33.0144,33.077,32.991,33.0692,235652.0
2015-12-09 12:45:00,42.28,42.38,42.25,42.37,94365.0,33.077,33.1553,33.0536,33.1474,94365.0
2015-12-09 12:50:00,42.38,42.4,42.3,42.31,79007.0,33.1553,33.1709,33.0927,33.1005,79007.0
2015-12-09 12:55:00,42.31,42.31,42.22,42.25,180251.0,33.1005,33.1005,33.0301,33.0536,180251.0
2015-12-09 13:00:00,42.25,42.34,42.22,42.3,150982.0,33.0536,33.124,33.0301,33.0927,150982.0
2015-12-09 13:05:00,42.3,42.33,42.19,42.31,154313.0,33.0927,33.1162,33.0066,33.1005,154313.0
2015-12-09 13:10:00,42.32,42.32,42.27,42.32,145553.0,33.1083,33.1083,33.0692,33.1083,145553.0
2015-12-09 13:15:00,42.31,42.36,42.26,42.29,166557.0,33.1005,33.1396,33.0614,33.0849,166557.0
2015-12-09 13:20:00,42.27,42.34,42.27,42.33,235146.0,33.0692,33.124,33.0692,33.1162,235146.0
2015-12-09 13:25:00,42.33,42.33,42.19,42.26,171931.0,33.1162,33.1162,33.0066,33.0614,171931.0
2015-12-09 13:30:00,42.25,42.3,42.19,42.29,191602.0,33.0536,33.0927,33.0066,33.0849,191602.0
2015-12-09 13:35:00,42.29,42.35,42.26,42.34,134612.0,33.0849,33.1318,33.0614,33.124,134612.0
2015-12-09 13:40:00,42.34,42.36,42.29,42.33,184075.0,33.124,33.1396,33.0849,33.1162,184075.0
2015-12-09 13:45:00,42.33,42.39,42.29,42.38,152400.0,33.1162,33.1631,33.0849,33.1553,152400.0
2015-12-09 13:50:00,42.39,42.48,42.38,42.48,129561.0,33.1631,33.2335,33.1553,33.2335,129561.0
2015-12-09 13:55:00,42.48,42.53,42.41,42.43,126623.0,33.2335,33.2726,33.1787,33.1944,126623.0
2015-12-09 14:00:00,42.44,42.51,42.4,42.48,100219.0,33.2022,33.257,33.1709,33.2335,100219.0
2015-12-09 14:05:00,42.47,42.53,42.46,42.49,116956.0,33.2257,33.2726,33.2179,33.2413,116956.0
2015-12-09 14:10:00,42.49,42.61,42.48,42.59,129772.0,33.2413,33.3352,33.2335,33.3196,129772.0
2015-12-09 14:15:00,42.6,42.64,42.54,42.55,140818.0,33.3274,33.3587,33.2804,33.2883,140818.0
2015-12-09 14:20:00,42.54,42.55,42.43,42.44,109214.0,33.2804,33.2883,33.1944,33.2022,109214.0
2015-12-09 14:25:00,42.43,42.51,42.42,42.45,134629.0,33.1944,33.257,33.1866,33.21,134629.0
2015-12-09 14:30:00,42.45,42.48,42.4,42.41,167980.0,33.21,33.2335,33.1709,33.1787,167980.0
2015-12-09 14:35:00,42.41,42.46,42.38,42.41,142397.0,33.1787,33.2179,33.1553,33.1787,142397.0
2015-12-09 14:40:00,42.41,42.44,42.38,42.4,124583.0,33.1787,33.2022,33.1553,33.1709,124583.0
2015-12-09 14:45:00,42.41,42.41,42.34,42.39,108603.0,33.1787,33.1787,33.124,33.1631,108603.0
2015-12-09 14:50:00,42.4,42.41,42.35,42.4,111804.0,33.1709,33.1787,33.1318,33.1709,111804.0
2015-12-09 14:55:00,42.4,42.4,42.35,42.39,130030.0,33.1709,33.1709,33.1318,33.1631,130030.0
2015-12-09 15:00:00,42.38,42.52,42.35,42.51,200403.0,33.1553,33.2648,33.1318,33.257,200403.0
2015-12-09 15:05:00,42.5,42.51,42.42,42.43,158100.0,33.2491,33.257,33.1866,33.1944,158100.0
2015-12-09 15:10:00,42.42,42.43,42.39,42.41,248663.0,33.1866,33.1944,33.1631,33.1787,248663.0
2015-12-09 15:15:00,42.42,42.48,42.39,42.44,142530.0,33.1866,33.2335,33.1631,33.2022,142530.0
2015-12-09 15:20:00,42.45,42.58,42.44,42.55,134574.0,33.21,33.3117,33.2022,33.2883,134574.0
2015-12-09 15:25:00,42.56,42.58,42.49,42.54,159305.0,33.2961,33.3117,33.2413,33.2804,159305.0
2015-12-09 15:30:00,42.55,42.61,42.51,42.55,191823.0,33.2883,33.3352,33.257,33.2883,191823.0
2015-12-09 15:35:00,42.56,42.62,42.46,42.47,249009.0,33.2961,33.343,33.2179,33.2257,249009.0
2015-12-09 15:40:00,42.47,42.56,42.46,42.48,190265.0,33.2257,33.2961,33.2179,33.2335,190265.0
2015-12-09 15:45:00,42.47,42.49,42.36,42.39,250910.0,33.2257,33.2413,33.1396,33.1631,250910.0
2015-12-09 15:50:00,42.4,42.43,42.36,42.41,325619.0,33.1709,33.1944,33.1396,33.1787,325619.0
2015-12-09 15:55:00,42.4,42.42,42.36,42.4,553174.0,33.1709,33.1866,33.1396,33.1709,553174.0
2015-12-10 09:30:00,42.42,42.55,42.21,42.32,93050.0,33.1866,33.2883,33.0223,33.1083,93050.0
2015-12-10 09:35:00,42.32,42.33,42.11,42.25,162599.0,33.1083,33.1162,32.944,33.0536,162599.0
2015-12-10 09:40:00,42.26,42.38,42.26,42.33,158748.0,33.0614,33.1553,33.0614,33.1162,158748.0
2015-12-10 09:45:00,42.33,42.37,42.23,42.23,102660.0,33.1162,33.1474,33.0379,33.0379,102660.0
2015-12-10 09:50:00,42.23,42.28,42.16,42.16,133923.0,33.0379,33.077,32.9832,32.9832,133923.0
2015-12-10 09:55:00,42.16,42.18,42.04,42.15,131389.0,32.9832,32.9988,32.8893,32.9753,131389.0
2015-12-10 10:00:00,42.14,42.23,42.1,42.12,309415.0,32.9675,33.0379,32.9362,32.9519,309415.0
2015-12-10 10:05:00,42.13,42.18,42.09,42.13,107090.0,32.9597,32.9988,32.9284,32.9597,107090.0
2015-12-10 10:10:00,42.13,42.17,42.09,42.16,87364.0,32.9597,32.991,32.9284,32.9832,87364.0
2015-12-10 10:15:00,42.16,42.2,42.12,42.19,124986.0,32.9832,33.0144,32.9519,33.0066,124986.0
2015-12-10 10:20:00,42.2,42.34,42.19,42.3,98110.0,33.0144,33.124,33.0066,33.0927,98110.0
2015-12-10 10:25:00,42.31,42.4,42.3,42.37,61398.0,33.1005,33.1709,33.0927,33.1474,61398.0
2015-12-10 10:30:00,42.37,42.41,42.34,42.36,103787.0,33.1474,33.1787,33.124,33.1396,103787.0
2015-12-10 10:35:00,42.37,42.57,42.37,42.56,98277.0,33.1474,33.3039,33.1474,33.2961,98277.0
2015-12-10 10:40:00,42.56,42.58,42.49,42.56,304747.0,33.2961,33.3117,33.2413,33.2961,304747.0
2015-12-10 10:45:00,42.56,42.56,42.46,42.48,110065.0,33.2961,33.2961,33.2179,33.2335,110065.0
2015-12-10 10:50:00,42.48,42.5,42.42,42.47,60593.0,33.2335,33.2491,33.1866,33.2257,60593.0
2015-12-10 10:55:00,42.48,42.54,42.46,42.47,121044.0,33.2335,33.2804,33.2179,33.2257,121044.0
2015-12-10 11:00:00,42.47,42.57,42.46,42.57,77497.0,33.2257,33.3039,33.2179,33.3039,77497.0
2015-12-10 11:05:00,42.57,42.57,42.52,42.54,103631.0,33.3039,33.3039,33.2648,33.2804,103631.0
2015-12-10 11:10:00,42.54,42.55,42.5,42.51,96505.0,33.2804,33.2883,33.2491,33.257,96505.0
2015-12-10 11:15:00,42.5,42.59,42.5,42.59,71819.0,33.2491,33.3196,33.2491,33.3196,71819.0
2015-12-10 11:20:00,42.58,42.66,42.58,42.59,84736.0,33.3117,33.3743,33.3117,33.3196,84736.0
2015-12-10 11:25:00,42.6,42.63,42.52,42.52,79787.0,33.3274,33.3509,33.2648,33.2648,79787.0
2015-12-10 11:30:00,42.52,42.57,42.49,42.51,76496.0,33.2648,33.3039,33.2413,33.257,76496.0
2015-12-10 11:35:00,42.51,42.59,42.5,42.54,41008.0,33.257,33.3196,33.2491,33.2804,41008.0
2015-12-10 11:40:00,42.55,42.57,42.48,42.48,26222.0,33.2883,33.3039,33.2335,33.2335,26222.0
2015-12-10 11:45:00,42.48,42.56,42.46,42.54,36386.0,33.2335,33.2961,33.2179,33.2804,36386.0
2015-12-10 11:50:00,42.54,42.54,42.46,42.48,35793.0,33.2804,33.2804,33.2179,33.2335,35793.0
2015-12-10 11:55:00,42.48,42.55,42.47,42.53,49987.0,33.2335,33.2883,33.2257,33.2726,49987.0
2015-12-10 12:00:00,42.53,42.59,42.49,42.59,59664.0,33.2726,33.3196,33.2413,33.3196,59664.0
2015-12-10 12:05:00,42.59,42.62,42.51,42.51,30824.0,33.3196,33.343,33.257,33.257,30824.0
2015-12-10 12:10:00,42.51,42.51,42.44,42.44,43020.0,33.257,33.257,33.2022,33.2022,43020.0
2015-12-10 12:15:00,42.44,42.49,42.44,42.46,57372.0,33.2022,33.2413,33.2022,33.2179,57372.0
2015-12-10 12:20:00,42.46,42.5,42.44,42.47,93813.0,33.2179,33.2491,33.2022,33.2257,93813.0
2015-12-10 12:25:00,42.47,42.53,42.45,42.52,84839.0,33.2257,33.2726,33.21,33.2648,84839.0
2015-12-10 12:30:00,42.52,42.53,42.43,42.46,36901.0,33.2648,33.2726,33.1944,33.2179,36901.0
2015-12-10 12:35:00,42.46,42.55,42.44,42.45,46400.0,33.2179,33.2883,33.2022,33.21,46400.0
2015-12-10 12:40:00,42.46,42.56,42.44,42.56,61669.0,33.2179,33.2961,33.2022,33.2961,61669.0
2015-12-10 12:45:00,42.56,42.62,42.55,42.62,54807.0,33.2961,33.343,33.2883,33.343,54807.0
2015-12-10 12:50:00,42.62,42.68,42.59,42.67,49197.0,33.343,33.39,33.3196,33.3821,49197.0
2015-12-10 12:55:00,42.67,42.74,42.67,42.7,221744.0,33.3821,33.4369,33.3821,33.4056,221744.0
2015-12-10 13:00:00,42.69,42.7,42.58,42.6,135146.0,33.3978,33.4056,33.3117,33.3274,135146.0
2015-12-10 13:05:00,42.61,42.62,42.52,42.54,49079.0,33.3352,33.343,33.2648,33.2804,49079.0
2015-12-10 13:10:00,42.55,42.56,42.47,42.55,43424.0,33.2883,33.2961,33.2257,33.2883,43424.0
2015-12-10 13:15:00,42.55,42.56,42.52,42.52,35736.0,33.2883,33.2961,33.2648,33.2648,35736.0
2015-12-10 13:20:00,42.52,42.57,42.52,42.55,39214.0,33.2648,33.3039,33.2648,33.2883,39214.0
2015-12-10 13:25:00,42.55,42.57,42.52,42.56,75700.0,33.2883,33.3039,33.2648,33.2961,75700.0
2015-12-10 13:30:00,42.56,42.61,42.55,42.55,70236.0,33.2961,33.3352,33.2883,33.2883,70236.0
2015-12-10 13:35:00,42.56,42.58,42.53,42.57,69755.0,33.2961,33.3117,33.2726,33.3039,69755.0
2015-12-10 13:40:00,42.57,42.59,42.53,42.58,49865.0,33.3039,33.3196,33.2726,33.3117,49865.0
2015-12-10 13:45:00,42.58,42.58,42.53,42.56,56876.0,33.3117,33.3117,33.2726,33.2961,56876.0
2015-12-10 13:50:00,42.56,42.57,42.51,42.52,68792.0,33.2961,33.3039,33.257,33.2648,68792.0
2015-12-10 13:55:00,42.53,42.55,42.47,42.48,75096.0,33.2726,33.2883,33.2257,33.2335,75096.0
2015-12-10 14:00:00,42.49,42.51,42.47,42.51,51108.0,33.2413,33.257,33.2257,33.257,51108.0
2015-12-10 14:05:00,42.51,42.56,42.48,42.54,54627.0,33.257,33.2961,33.2335,33.2804,54627.0
2015-12-10 14:10:00,42.55,42.55,42.52,42.54,24166.0,33.2883,33.2883,33.2648,33.2804,24166.0
2015-12-10 14:15:00,42.54,42.61,42.53,42.59,44282.0,33.2804,33.3352,33.2726,33.3196,44282.0
2015-12-10 14:20:00,42.59,42.63,42.58,42.63,49351.0,33.3196,33.3509,33.3117,33.3509,49351.0
2015-12-10 14:25:00,42.63,42.73,42.62,42.7,108581.0,33.3509,33.4291,33.343,33.4056,108581.0
2015-12-10 14:30:00,42.71,42.72,42.68,42.69,60988.0,33.4134,33.4213,33.39,33.3978,60988.0
2015-12-10 14:35:00,42.69,42.71,42.62,42.66,90412.0,33.3978,33.4134,33.343,33.3743,90412.0
2015-12-10 14:40:00,42.67,42.73,42.67,42.7,71894.0,33.3821,33.4291,33.3821,33.4056,71894.0
2015-12-10 14:45:00,42.7,42.71,42.64,42.64,37465.0,33.4056,33.4134,33.3587,33.3587,37465.0
2015-12-10 14:50:00,42.65,42.65,42.58,42.6,65222.0,33.3665,33.3665,33.3117,33.3274,65222.0
2015-12-10 14:55:00,42.6,42.69,42.58,42.68,101628.0,33.3274,33.3978,33.3117,33.39,101628.0
2015-12-10 15:00:00,42.68,42.69,42.56,42.56,69455.0,33.39,33.3978,33.2961,33.2961,69455.0
2015-12-10 15:05:00,42.56,42.6,42.53,42.54,44282.0,33.2961,33.3274,33.2726,33.2804,44282.0
2015-12-10 15:10:00,42.54,42.56,42.48,42.48,49508.0,33.2804,33.2961,33.2335,33.2335,49508.0
2015-12-10 15:15:00,42.48,42.52,42.41,42.43,92359.0,33.2335,33.2648,33.1787,33.1944,92359.0
2015-12-10 15:20:00,42.44,42.45,42.39,42.43,59106.0,33.2022,33.21,33.1631,33.1944,59106.0
2015-12-10 15:25:00,42.43,42.47,42.38,42.47,71370.0,33.1944,33.2257,33.1553,33.2257,71370.0
2015-12-10 15:30:00,42.46,42.46,42.38,42.4,130945.0,33.2179,33.2179,33.1553,33.1709,130945.0
2015-12-10 15:35:00,42.4,42.4,42.34,42.39,134281.0,33.1709,33.1709,33.124,33.1631,134281.0
2015-12-10 15:40:00,42.39,42.43,42.35,42.37,145364.0,33.1631,33.1944,33.1318,33.1474,145364.0
2015-12-10 15:45:00,42.36,42.38,42.3,42.32,226737.0,33.1396,33.1553,33.0927,33.1083,226737.0
2015-12-10 15:50:00,42.32,42.32,42.24,42.27,191297.0,33.1083,33.1083,33.0457,33.0692,191297.0
2015-12-10 15:55:00,42.26,42.31,42.24,42.28,614371.0,33.0614,33.1005,33.0457,33.077,614371.0
2015-12-11 09:30:00,41.66,41.75,41.55,41.71,204570.0,32.592,32.6624,32.5059,32.6311,204570.0
2015-12-11 09:35:00,41.71,41.75,41.62,41.69,173969.0,32.6311,32.6624,32.5607,32.6155,173969.0
2015-12-11 09:40:00,41.69,41.82,41.67,41.8,72134.0,32.6155,32.7172,32.5998,32.7015,72134.0
2015-12-11 09:45:00,41.8,41.82,41.72,41.74,75984.0,32.7015,32.7172,32.6389,32.6546,75984.0
2015-12-11 09:50:00,41.73,41.74,41.62,41.62,88253.0,32.6468,32.6546,32.5607,32.5607,88253.0
2015-12-11 09:55:00,41.64,41.68,41.57,41.58,107754.0,32.5763,32.6076,32.5216,32.5294,107754.0
2015-12-11 10:00:00,41.6,41.65,41.52,41.64,114371.0,32.545,32.5842,32.4825,32.5763,114371.0
2015-12-11 10:05:00,41.65,41.72,41.55,41.55,132157.0,32.5842,32.6389,32.5059,32.5059,132157.0
2015-12-11 10:10:00,41.55,41.62,41.52,41.6,127117.0,32.5059,32.5607,32.4825,32.545,127117.0
2015-12-11 10:15:00,41.6,41.63,41.55,41.59,81300.0,32.545,32.5685,32.5059,32.5372,81300.0
2015-12-11 10:20:00,41.59,41.59,41.5,41.55,94686.0,32.5372,32.5372,32.4668,32.5059,94686.0
2015-12-11 10:25:00,41.54,41.6,41.5,41.59,95937.0,32.4981,32.545,32.4668,32.5372,95937.0
2015-12-11 10:30:00,41.6,41.65,41.52,41.52,91629.0,32.545,32.5842,32.4825,32.4825,91629.0
2015-12-11 10:35:00,41.53,41.58,41.48,41.52,98939.0,32.4903,32.5294,32.4512,32.4825,98939.0
2015-12-11 10:40:00,41.53,41.6,41.53,41.56,53449.0,32.4903,32.545,32.4903,32.5138,53449.0
2015-12-11 10:45:00,41.56,41.58,41.49,41.5,91470.0,32.5138,32.5294,32.459,32.4668,91470.0
2015-12-11 10:50:00,41.49,41.52,41.46,41.52,94708.0,32.459,32.4825,32.4355,32.4825,94708.0
2015-12-11 10:55:00,41.51,41.51,41.39,41.41,73745.0,32.4746,32.4746,32.3808,32.3964,73745.0
2015-12-11 11:00:00,41.41,41.46,41.39,41.42,54431.0,32.3964,32.4355,32.3808,32.4042,54431.0
2015-12-11 11:05:00,41.42,41.48,41.4,41.42,55768.0,32.4042,32.4512,32.3886,32.4042,55768.0
2015-12-11 11:10:00,41.42,41.45,41.39,41.42,57337.0,32.4042,32.4277,32.3808,32.4042,57337.0
2015-12-11 11:15:00,41.42,41.53,41.39,41.51,51986.0,32.4042,32.4903,32.3808,32.4746,51986.0
2015-12-11 11:20:00,41.51,41.55,41.48,41.5,42282.0,32.4746,32.5059,32.4512,32.4668,42282.0
2015-12-11 11:25:00,41.5,41.51,41.42,41.48,51429.0,32.4668,32.4746,32.4042,32.4512,51429.0
2015-12-11 11:30:00,41.49,41.49,41.43,41.44,41112.0,32.459,32.459,32.4121,32.4199,41112.0
2015-12-11 11:35:00,41.43,41.47,41.39,41.44,50738.0,32.4121,32.4433,32.3808,32.4199,50738.0
2015-12-11 11:40:00,41.44,41.54,41.44,41.53,51685.0,32.4199,32.4981,32.4199,32.4903,51685.0
2015-12-11 11:45:00,41.53,41.53,41.45,41.47,105914.0,32.4903,32.4903,32.4277,32.4433,105914.0
2015-12-11 11:50:00,41.47,41.47,41.41,41.44,106184.0,32.4433,32.4433,32.3964,32.4199,106184.0
2015-12-11 11:55:00,41.44,41.44,41.38,41.39,103888.0,32.4199,32.4199,32.3729,32.3808,103888.0
2015-12-11 12:00:00,41.39,41.4,41.29,41.34,132577.0,32.3808,32.3886,32.3025,32.3416,132577.0
2015-12-11 12:05:00,41.34,41.34,41.27,41.3,101792.0,32.3416,32.3416,32.2869,32.3103,101792.0
2015-12-11 12:10:00,41.3,41.33,41.28,41.29,96148.0,32.3103,32.3338,32.2947,32.3025,96148.0
2015-12-11 12:15:00,41.29,41.29,41.22,41.26,123319.0,32.3025,32.3025,32.2478,32.2791,123319.0
2015-12-11 12:20:00,41.26,41.3,41.2,41.22,122773.0,32.2791,32.3103,32.2321,32.2478,122773.0
2015-12-11 12:25:00,41.23,41.24,41.16,41.2,105472.0,32.2556,32.2634,32.2008,32.2321,105472.0
2015-12-11 12:30:00,41.2,41.2,41.14,41.19,121306.0,32.2321,32.2321,32.1852,32.2243,121306.0
2015-12-11 12:35:00,41.19,41.22,41.17,41.18,112009.0,32.2243,32.2478,32.2086,32.2165,112009.0
2015-12-11 12:40:00,41.18,41.19,41.12,41.13,130062.0,32.2165,32.2243,32.1695,32.1774,130062.0
2015-12-11 12:45:00,41.12,41.14,41.11,41.12,104850.0,32.1695,32.1852,32.1617,32.1695,104850.0
2015-12-11 12:50:00,41.12,41.12,41.0,41.03,180527.0,32.1695,32.1695,32.0756,32.0991,180527.0
2015-12-11 12:55:00,41.04,41.06,41.03,41.04,111321.0,32.1069,32.1226,32.0991,32.1069,111321.0
2015-12-11 13:00:00,41.05,41.08,41.01,41.07,172470.0,32.1148,32.1382,32.0835,32.1304,172470.0
2015-12-11 13:05:00,41.07,41.09,41.05,41.05,138371.0,32.1304,32.1461,32.1148,32.1148,138371.0
2015-12-11 13:10:00,41.06,41.08,41.05,41.05,158337.0,32.1226,32.1382,32.1148,32.1148,158337.0
2015-12-11 13:15:00,41.05,41.07,41.01,41.06,146078.0,32.1148,32.1304,32.0835,32.1226,146078.0
2015-12-11 13:20:00,41.06,41.07,40.98,41.01,133227.0,32.1226,32.1304,32.06,32.0835,133227.0
2015-12-11 13:25:00,41.0,41.01,40.95,40.95,137156.0,32.0756,32.0835,32.0365,32.0365,137156.0
2015-12-11 13:30:00,40.94,40.99,40.92,40.94,126663.0,32.0287,32.0678,32.0131,32.0287,126663.0
2015-12-11 13:35:00,40.94,40.97,40.89,40.9,157213.0,32.0287,32.0522,31.9896,31.9974,157213.0
2015-12-11 13:40:00,40.9,40.92,40.85,40.87,195013.0,31.9974,32.0131,31.9583,31.9739,195013.0
2015-12-11 13:45:00,40.87,40.91,40.86,40.89,169971.0,31.9739,32.0052,31.9661,31.9896,169971.0
2015-12-11 13:50:00,40.89,40.96,40.88,40.94,93030.0,31.9896,32.0444,31.9818,32.0287,93030.0
2015-12-11 13:55:00,40.94,40.94,40.86,40.87,104115.0,32.0287,32.0287,31.9661,31.9739,104115.0
2015-12-11 14:00:00,40.87,40.91,40.86,40.88,101669.0,31.9739,32.0052,31.9661,31.9818,101669.0
2015-12-11 14:05:00,40.88,40.91,40.87,40.89,91268.0,31.9818,32.0052,31.9739,31.9896,91268.0
2015-12-11 14:10:00,40.89,40.95,40.88,40.94,102123.0,31.9896,32.0365,31.9818,32.0287,102123.0
2015-12-11 14:15:00,40.94,41.02,40.93,40.96,140854.0,32.0287,32.0913,32.0209,32.0444,140854.0
2015-12-11 14:20:00,40.96,40.97,40.89,40.9,121603.0,32.0444,32.0522,31.9896,31.9974,121603.0
2015-12-11 14:25:00,40.9,40.93,40.81,40.93,150413.0,31.9974,32.0209,31.927,32.0209,150413.0
2015-12-11 14:30:00,40.93,40.99,40.92,40.98,165251.0,32.0209,32.0678,32.0131,32.06,165251.0
2015-12-11 14:35:00,40.99,41.05,40.97,41.03,98101.0,32.0678,32.1148,32.0522,32.0991,98101.0
2015-12-11 14:40:00,41.04,41.04,40.98,41.02,103281.0,32.1069,32.1069,32.06,32.0913,103281.0
2015-12-11 14:45:00,41.02,41.03,40.97,40.98,90075.0,32.0913,32.0991,32.0522,32.06,90075.0
2015-12-11 14:50:00,40.98,41.05,40.93,41.04,254905.0,32.06,32.1148,32.0209,32.1069,254905.0
2015-12-11 14:55:00,41.03,41.05,40.98,41.01,114562.0,32.0991,32.1148,32.06,32.0835,114562.0
2015-12-11 15:00:00,41.01,41.02,40.96,40.97,116745.0,32.0835,32.0913,32.0444,32.0522,116745.0
2015-12-11 15:05:00,40.95,40.96,40.83,40.85,186014.0,32.0365,32.0444,31.9427,31.9583,186014.0
2015-12-11 15:10:00,40.84,40.86,40.78,40.78,210911.0,31.9505,31.9661,31.9035,31.9035,210911.0
2015-12-11 15:15:00,40.77,40.8,40.67,40.68,189295.0,31.8957,31.9192,31.8175,31.8253,189295.0
2015-12-11 15:20:00,40.68,40.69,40.62,40.63,144120.0,31.8253,31.8331,31.7784,31.7862,144120.0
2015-12-11 15:25:00,40.63,40.67,40.51,40.66,325031.0,31.7862,31.8175,31.6923,31.8097,325031.0
2015-12-11 15:30:00,40.66,40.7,40.62,40.66,291195.0,31.8097,31.8409,31.7784,31.8097,291195.0
2015-12-11 15:35:00,40.65,40.79,40.65,40.76,227477.0,31.8018,31.9114,31.8018,31.8879,227477.0
2015-12-11 15:40:00,40.76,40.76,40.65,40.7,233161.0,31.8879,31.8879,31.8018,31.8409,233161.0
2015-12-11 15:45:00,40.71,40.76,40.68,40.75,184838.0,31.8488,31.8879,31.8253,31.8801,184838.0
2015-12-11 15:50:00,40.74,40.8,40.72,40.75,217943.0,31.8722,31.9192,31.8566,31.8801,217943.0
2015-12-11 15:55:00,40.74,40.78,40.69,40.76,407375.0,31.8722,31.9035,31.8331,31.8879,407375.0
2015-12-14 09:30:00,40.93,41.18,40.93,41.17,129874.0,32.0209,32.2165,32.0209,32.2086,129874.0
2015-12-14 09:35:00,41.17,41.27,40.97,41.01,102466.0,32.2086,32.2869,32.0522,32.0835,102466.0
2015-12-14 09:40:00,41.01,41.02,40.79,40.8,56121.0,32.0835,32.0913,31.9114,31.9192,56121.0
2015-12-14 09:45:00,40.8,40.94,40.79,40.92,127338.0,31.9192,32.0287,31.9114,32.0131,127338.0
2015-12-14 09:50:00,40.92,40.94,40.81,40.83,106883.0,32.0131,32.0287,31.927,31.9427,106883.0
2015-12-14 09:55:00,40.82,40.86,40.67,40.67,77481.0,31.9348,31.9661,31.8175,31.8175,77481.0
2015-12-14 10:00:00,40.67,40.75,40.65,40.67,106656.0,31.8175,31.8801,31.8018,31.8175,106656.0
2015-12-14 10:05:00,40.68,40.86,40.68,40.83,80355.0,31.8253,31.9661,31.8253,31.9427,80355.0
2015-12-14 10:10:00,40.83,40.85,40.52,40.56,189311.0,31.9427,31.9583,31.7001,31.7314,189311.0
2015-12-14 10:15:00,40.55,40.96,40.55,40.64,247337.0,31.7236,32.0444,31.7236,31.794,247337.0
2015-12-14 10:20:00,40.65,40.65,40.53,40.54,44394.0,31.8018,31.8018,31.708,31.7158,44394.0
2015-12-14 10:25:00,40.54,40.57,40.37,40.39,59883.0,31.7158,31.7392,31.5828,31.5984,59883.0
2015-12-14 10:30:00,40.39,40.51,40.37,40.47,57271.0,31.5984,31.6923,31.5828,31.661,57271.0
2015-12-14 10:35:00,40.45,40.54,40.42,40.52,55363.0,31.6454,31.7158,31.6219,31.7001,55363.0
2015-12-14 10:40:00,40.52,40.57,40.46,40.54,42382.0,31.7001,31.7392,31.6532,31.7158,42382.0
2015-12-14 10:45:00,40.54,40.54,40.45,40.46,73803.0,31.7158,31.7158,31.6454,31.6532,73803.0
2015-12-14 10:50:00,40.46,40.47,40.28,40.3,84673.0,31.6532,31.661,31.5124,31.528,84673.0
2015-12-14 10:55:00,40.29,40.42,40.29,40.41,118024.0,31.5202,31.6219,31.5202,31.6141,118024.0
2015-12-14 11:00:00,40.41,40.42,40.3,40.33,78914.0,31.6141,31.6219,31.528,31.5515,78914.0
2015-12-14 11:05:00,40.33,40.36,40.24,40.24,81909.0,31.5515,31.575,31.4811,31.4811,81909.0
2015-12-14 11:10:00,40.24,40.27,40.12,40.16,93854.0,31.4811,31.5045,31.3872,31.4185,93854.0
2015-12-14 11:15:00,40.16,40.17,40.02,40.05,104795.0,31.4185,31.4263,31.309,31.3324,104795.0
2015-12-14 11:20:00,40.05,40.24,40.04,40.2,84506.0,31.3324,31.4811,31.3246,31.4498,84506.0
2015-12-14 11:25:00,40.2,40.23,40.14,40.22,35293.0,31.4498,31.4733,31.4028,31.4654,35293.0
2015-12-14 11:30:00,40.2,40.2,40.11,40.14,60896.0,31.4498,31.4498,31.3794,31.4028,60896.0
2015-12-14 11:35:00,40.15,40.25,40.14,40.23,118900.0,31.4107,31.4889,31.4028,31.4733,118900.0
2015-12-14 11:40:00,40.23,40.33,40.18,40.31,52102.0,31.4733,31.5515,31.4341,31.5358,52102.0
2015-12-14 11:45:00,40.31,40.31,40.21,40.23,63653.0,31.5358,31.5358,31.4576,31.4733,63653.0
2015-12-14 11:50:00,40.23,40.3,40.19,40.3,59657.0,31.4733,31.528,31.442,31.528,59657.0
2015-12-14 11:55:00,40.3,40.38,40.3,40.36,45278.0,31.528,31.5906,31.528,31.575,45278.0
2015-12-14 12:00:00,40.37,40.46,40.34,40.45,61228.0,31.5828,31.6532,31.5593,31.6454,61228.0
2015-12-14 12:05:00,40.44,40.62,40.44,40.61,63233.0,31.6375,31.7784,31.6375,31.7705,63233.0
2015-12-14 12:10:00,40.62,40.66,40.58,40.65,118854.0,31.7784,31.8097,31.7471,31.8018,118854.0
2015-12-14 12:15:00,40.65,40.68,40.63,40.65,154888.0,31.8018,31.8253,31.7862,31.8018,154888.0
2015-12-14 12:20:00,40.66,40.73,40.62,40.73,198180.0,31.8097,31.8644,31.7784,31.8644,198180.0
2015-12-14 12:25:00,40.72,40.76,40.69,40.76,131954.0,31.8566,31.8879,31.8331,31.8879,131954.0
2015-12-14 12:30:00,40.76,40.79,40.68,40.69,119198.0,31.8879,31.9114,31.8253,31.8331,119198.0
2015-12-14 12:35:00,40.68,40.69,40.58,40.58,109897.0,31.8253,31.8331,31.7471,31.7471,109897.0
2015-12-14 12:40:00,40.59,40.59,40.47,40.48,105723.0,31.7549,31.7549,31.661,31.6688,105723.0
2015-12-14 12:45:00,40.48,40.61,40.47,40.48,122181.0,31.6688,31.7705,31.661,31.6688,122181.0
2015-12-14 12:50:00,40.48,40.6,40.47,40.6,95183.0,31.6688,31.7627,31.661,31.7627,95183.0
2015-12-14 12:55:00,40.61,40.71,40.6,40.7,126212.0,31.7705,31.8488,31.7627,31.8409,126212.0
2015-12-14 13:00:00,40.7,40.75,40.64,40.68,110572.0,31.8409,31.8801,31.794,31.8253,110572.0
2015-12-14 13:05:00,40.68,40.69,40.59,40.59,323009.0,31.8253,31.8331,31.7549,31.7549,323009.0
2015-12-14 13:10:00,40.59,40.61,40.49,40.52,120938.0,31.7549,31.7705,31.6767,31.7001,120938.0
2015-12-14 13:15:00,40.52,40.53,40.44,40.44,79096.0,31.7001,31.708,31.6375,31.6375,79096.0
2015-12-14 13:20:00,40.44,40.49,40.43,40.46,89599.0,31.6375,31.6767,31.6297,31.6532,89599.0
2015-12-14 13:25:00,40.46,40.49,40.42,40.47,148081.0,31.6532,31.6767,31.6219,31.661,148081.0
2015-12-14 13:30:00,40.47,40.51,40.43,40.48,93700.0,31.661,31.6923,31.6297,31.6688,93700.0
2015-12-14 13:35:00,40.48,40.49,40.4,40.41,124553.0,31.6688,31.6767,31.6062,31.6141,124553.0
2015-12-14 13:40:00,40.41,40.43,40.34,40.34,109675.0,31.6141,31.6297,31.5593,31.5593,109675.0
2015-12-14 13:45:00,40.34,40.36,40.31,40.34,158763.0,31.5593,31.575,31.5358,31.5593,158763.0
2015-12-14 13:50:00,40.34,40.41,40.33,40.39,116456.0,31.5593,31.6141,31.5515,31.5984,116456.0
2015-12-14 13:55:00,40.4,40.42,40.36,40.37,137439.0,31.6062,31.6219,31.575,31.5828,137439.0
2015-12-14 14:00:00,40.38,40.4,40.26,40.27,127244.0,31.5906,31.6062,31.4967,31.5045,127244.0
2015-12-14 14:05:00,40.27,40.38,40.27,40.37,143919.0,31.5045,31.5906,31.5045,31.5828,143919.0
2015-12-14 14:10:00,40.37,40.46,40.35,40.38,151567.0,31.5828,31.6532,31.5671,31.5906,151567.0
2015-12-14 14:15:00,40.39,40.39,40.34,40.38,133527.0,31.5984,31.5984,31.5593,31.5906,133527.0
2015-12-14 14:20:00,40.38,40.4,40.34,40.36,112606.0,31.5906,31.6062,31.5593,31.575,112606.0
2015-12-14 14:25:00,40.35,40.36,40.28,40.31,141276.0,31.5671,31.575,31.5124,31.5358,141276.0
2015-12-14 14:30:00,40.31,40.31,40.24,40.28,110893.0,31.5358,31.5358,31.4811,31.5124,110893.0
2015-12-14 14:35:00,40.29,40.34,40.27,40.34,90811.0,31.5202,31.5593,31.5045,31.5593,90811.0
2015-12-14 14:40:00,40.34,40.4,40.33,40.33,114484.0,31.5593,31.6062,31.5515,31.5515,114484.0
2015-12-14 14:45:00,40.34,40.45,40.32,40.45,191814.0,31.5593,31.6454,31.5437,31.6454,191814.0
2015-12-14 14:50:00,40.44,40.53,40.42,40.53,123925.0,31.6375,31.708,31.6219,31.708,123925.0
2015-12-14 14:55:00,40.52,40.53,40.45,40.46,161375.0,31.7001,31.708,31.6454,31.6532,161375.0
2015-12-14 15:00:00,40.46,40.46,40.39,40.42,176845.0,31.6532,31.6532,31.5984,31.6219,176845.0
2015-12-14 15:05:00,40.41,40.44,40.3,40.33,207241.0,31.6141,31.6375,31.528,31.5515,207241.0
2015-12-14 15:10:00,40.33,40.37,40.29,40.33,148294.0,31.5515,31.5828,31.5202,31.5515,148294.0
2015-12-14 15:15:00,40.33,40.4,40.31,40.39,189517.0,31.5515,31.6062,31.5358,31.5984,189517.0
2015-12-14 15:20:00,40.39,40.42,40.37,40.39,183723.0,31.5984,31.6219,31.5828,31.5984,183723.0
2015-12-14 15:25:00,40.39,40.39,40.32,40.36,497639.0,31.5984,31.5984,31.5437,31.575,497639.0
2015-12-14 15:30:00,40.35,40.38,40.27,40.33,393454.0,31.5671,31.5906,31.5045,31.5515,393454.0
2015-12-14 15:35:00,40.33,40.37,40.29,40.3,425469.0,31.5515,31.5828,31.5202,31.528,425469.0
2015-12-14 15:40:00,40.3,40.35,40.21,40.21,614903.0,31.528,31.5671,31.4576,31.4576,614903.0
2015-12-14 15:45:00,40.22,40.37,40.21,40.34,448184.0,31.4654,31.5828,31.4576,31.5593,448184.0
2015-12-14 15:50:00,40.34,40.41,40.32,40.4,377367.0,31.5593,31.6141,31.5437,31.6062,377367.0
2015-12-14 15:55:00,40.4,40.45,40.33,40.4,897115.0,31.6062,31.6454,31.5515,31.6062,897115.0
2015-12-15 09:30:00,40.99,41.28,40.99,41.21,215309.0,32.0678,32.2947,32.0678,32.2399,215309.0
2015-12-15 09:35:00,41.21,41.28,41.19,41.25,132371.0,32.2399,32.2947,32.2243,32.2712,132371.0
2015-12-15 09:40:00,41.27,41.32,41.23,41.25,56879.0,32.2869,32.326,32.2556,32.2712,56879.0
2015-12-15 09:45:00,41.25,41.43,41.24,41.42,112264.0,32.2712,32.4121,32.2634,32.4042,112264.0
2015-12-15 09:50:00,41.43,41.45,41.35,41.35,48549.0,32.4121,32.4277,32.3495,32.3495,48549.0
2015-12-15 09:55:00,41.35,41.4,41.32,41.35,56911.0,32.3495,32.3886,32.326,32.3495,56911.0
2015-12-15 10:00:00,41.35,41.38,41.33,41.37,43124.0,32.3495,32.3729,32.3338,32.3651,43124.0
2015-12-15 10:05:00,41.37,41.41,41.33,41.35,48859.0,32.3651,32.3964,32.3338,32.3495,48859.0
2015-12-15 10:10:00,41.35,41.4,41.35,41.38,40148.0,32.3495,32.3886,32.3495,32.3729,40148.0
2015-12-15 10:15:00,41.38,41.4,41.36,41.37,62861.0,32.3729,32.3886,32.3573,32.3651,62861.0
2015-12-15 10:20:00,41.37,41.37,41.29,41.33,115432.0,32.3651,32.3651,32.3025,32.3338,115432.0
2015-12-15 10:25:00,41.33,41.4,41.33,41.36,93235.0,32.3338,32.3886,32.3338,32.3573,93235.0
2015-12-15 10:30:00,41.36,41.36,41.27,41.3,104210.0,32.3573,32.3573,32.2869,32.3103,104210.0
2015-12-15 10:35:00,41.3,41.38,41.28,41.37,120729.0,32.3103,32.3729,32.2947,32.3651,120729.0
2015-12-15 10:40:00,41.37,41.49,41.36,41.49,121751.0,32.3651,32.459,32.3573,32.459,121751.0
2015-12-15 10:45:00,41.49,41.59,41.45,41.58,108126.0,32.459,32.5372,32.4277,32.5294,108126.0
2015-12-15 10:50:00,41.58,41.61,41.54,41.6,74488.0,32.5294,32.5529,32.4981,32.545,74488.0
2015-12-15 10:55:00,41.59,41.6,41.52,41.52,76504.0,32.5372,32.545,32.4825,32.4825,76504.0
2015-12-15 11:00:00,41.53,41.58,41.51,41.58,52817.0,32.4903,32.5294,32.4746,32.5294,52817.0
2015-12-15 11:05:00,41.58,41.63,41.56,41.61,50130.0,32.5294,32.5685,32.5138,32.5529,50130.0
2015-12-15 11:10:00,41.61,41.62,41.53,41.53,68023.0,32.5529,32.5607,32.4903,32.4903,68023.0
2015-12-15 11:15:00,41.53,41.56,41.48,41.52,33885.0,32.4903,32.5138,32.4512,32.4825,33885.0
2015-12-15 11:20:00,41.52,41.55,41.47,41.55,48624.0,32.4825,32.5059,32.4433,32.5059,48624.0
2015-12-15 11:25:00,41.54,41.64,41.52,41.62,40937.0,32.4981,32.5763,32.4825,32.5607,40937.0
2015-12-15 11:30:00,41.63,41.68,41.59,41.59,67720.0,32.5685,32.6076,32.5372,32.5372,67720.0
2015-12-15 11:35:00,41.61,41.62,41.56,41.59,48454.0,32.5529,32.5607,32.5138,32.5372,48454.0
2015-12-15 11:40:00,41.59,41.61,41.46,41.48,60300.0,32.5372,32.5529,32.4355,32.4512,60300.0
2015-12-15 11:45:00,41.47,41.51,41.4,41.41,59261.0,32.4433,32.4746,32.3886,32.3964,59261.0
2015-12-15 11:50:00,41.41,41.54,41.41,41.54,82800.0,32.3964,32.4981,32.3964,32.4981,82800.0
2015-12-15 11:55:00,41.54,41.64,41.53,41.64,188120.0,32.4981,32.5763,32.4903,32.5763,188120.0
2015-12-15 12:00:00,41.63,41.68,41.61,41.64,79969.0,32.5685,32.6076,32.5529,32.5763,79969.0
2015-12-15 12:05:00,41.64,41.73,41.61,41.68,61988.0,32.5763,32.6468,32.5529,32.6076,61988.0
2015-12-15 12:10:00,41.67,41.67,41.63,41.66,52702.0,32.5998,32.5998,32.5685,32.592,52702.0
2015-12-15 12:15:00,41.66,41.75,41.65,41.71,107105.0,32.592,32.6624,32.5842,32.6311,107105.0
2015-12-15 12:20:00,41.71,41.76,41.68,41.71,64709.0,32.6311,32.6702,32.6076,32.6311,64709.0
2015-12-15 12:25:00,41.71,41.78,41.69,41.76,101781.0,32.6311,32.6859,32.6155,32.6702,101781.0
2015-12-15 12:30:00,41.76,41.93,41.75,41.9,114191.0,32.6702,32.8032,32.6624,32.7797,114191.0
2015-12-15 12:35:00,41.91,41.99,41.89,41.93,103608.0,32.7876,32.8502,32.7719,32.8032,103608.0
2015-12-15 12:40:00,41.94,41.96,41.87,41.93,119966.0,32.811,32.8267,32.7563,32.8032,119966.0
2015-12-15 12:45:00,41.93,41.95,41.88,41.89,58566.0,32.8032,32.8189,32.7641,32.7719,58566.0
2015-12-15 12:50:00,41.9,41.92,41.87,41.9,72979.0,32.7797,32.7954,32.7563,32.7797,72979.0
2015-12-15 12:55:00,41.91,42.01,41.91,41.98,63472.0,32.7876,32.8658,32.7876,32.8423,63472.0
2015-12-15 13:00:00,42.0,42.05,41.91,41.96,64111.0,32.858,32.8971,32.7876,32.8267,64111.0
2015-12-15 13:05:00,41.96,41.99,41.94,41.95,53909.0,32.8267,32.8502,32.811,32.8189,53909.0
2015-12-15 13:10:00,41.95,42.0,41.94,41.96,45782.0,32.8189,32.858,32.811,32.8267,45782.0
2015-12-15 13:15:00,41.97,42.04,41.95,41.97,101127.0,32.8345,32.8893,32.8189,32.8345,101127.0
2015-12-15 13:20:00,41.96,41.98,41.9,41.95,70268.0,32.8267,32.8423,32.7797,32.8189,70268.0
2015-12-15 13:25:00,41.95,42.0,41.93,41.98,170699.0,32.8189,32.858,32.8032,32.8423,170699.0
2015-12-15 13:30:00,41.98,42.0,41.91,41.94,84606.0,32.8423,32.858,32.7876,32.811,84606.0
2015-12-15 13:35:00,41.94,42.01,41.93,41.98,31459.0,32.811,32.8658,32.8032,32.8423,31459.0
2015-12-15 13:40:00,41.98,41.99,41.93,41.95,47662.0,32.8423,32.8502,32.8032,32.8189,47662.0
2015-12-15 13:45:00,41.96,42.02,41.94,41.95,49086.0,32.8267,32.8736,32.811,32.8189,49086.0
2015-12-15 13:50:00,41.95,42.05,41.95,42.04,49167.0,32.8189,32.8971,32.8189,32.8893,49167.0
2015-12-15 13:55:00,42.04,42.11,42.03,42.09,87267.0,32.8893,32.944,32.8815,32.9284,87267.0
2015-12-15 14:00:00,42.1,42.1,42.02,42.08,79082.0,32.9362,32.9362,32.8736,32.9206,79082.0
2015-12-15 14:05:00,42.08,42.13,42.06,42.08,108531.0,32.9206,32.9597,32.9049,32.9206,108531.0
2015-12-15 14:10:00,42.08,42.15,42.07,42.14,58378.0,32.9206,32.9753,32.9127,32.9675,58378.0
2015-12-15 14:15:00,42.14,42.17,42.13,42.16,44298.0,32.9675,32.991,32.9597,32.9832,44298.0
2015-12-15 14:20:00,42.17,42.2,42.11,42.12,57828.0,32.991,33.0144,32.944,32.9519,57828.0
2015-12-15 14:25:00,42.11,42.17,42.1,42.16,101521.0,32.944,32.991,32.9362,32.9832,101521.0
2015-12-15 14:30:00,42.16,42.18,42.13,42.13,70420.0,32.9832,32.9988,32.9597,32.9597,70420.0
2015-12-15 14:35:00,42.14,42.16,42.1,42.12,101232.0,32.9675,32.9832,32.9362,32.9519,101232.0
2015-12-15 14:40:00,42.11,42.19,42.11,42.18,57468.0,32.944,33.0066,32.944,32.9988,57468.0
2015-12-15 14:45:00,42.18,42.21,42.15,42.15,62010.0,32.9988,33.0223,32.9753,32.9753,62010.0
2015-12-15 14:50:00,42.15,42.17,42.12,42.13,38552.0,32.9753,32.991,32.9519,32.9597,38552.0
2015-12-15 14:55:00,42.13,42.13,42.09,42.12,48078.0,32.9597,32.9597,32.9284,32.9519,48078.0
2015-12-15 15:00:00,42.13,42.13,42.09,42.1,82618.0,32.9597,32.9597,32.9284,32.9362,82618.0
2015-12-15 15:05:00,42.1,42.1,42.04,42.05,138696.0,32.9362,32.9362,32.8893,32.8971,138696.0
2015-12-15 15:10:00,42.05,42.06,42.0,42.0,38556.0,32.8971,32.9049,32.858,32.858,38556.0
2015-12-15 15:15:00,42.01,42.06,42.0,42.05,147007.0,32.8658,32.9049,32.858,32.8971,147007.0
2015-12-15 15:20:00,42.05,42.08,42.04,42.05,95294.0,32.8971,32.9206,32.8893,32.8971,95294.0
2015-12-15 15:25:00,42.05,42.05,42.02,42.02,90057.0,32.8971,32.8971,32.8736,32.8736,90057.0
2015-12-15 15:30:00,42.02,42.04,41.98,41.99,184155.0,32.8736,32.8893,32.8423,32.8502,184155.0
2015-12-15 15:35:00,41.99,42.02,41.94,42.02,170294.0,32.8502,32.8736,32.811,32.8736,170294.0
2015-12-15 15:40:00,42.02,42.04,42.0,42.02,171954.0,32.8736,32.8893,32.858,32.8736,171954.0
2015-12-15 15:45:00,42.02,42.11,42.02,42.05,166070.0,32.8736,32.944,32.8736,32.8971,166070.0
2015-12-15 15:50:00,42.05,42.06,42.0,42.03,238983.0,32.8971,32.9049,32.858,32.8815,238983.0
2015-12-15 15:55:00,42.03,42.06,42.01,42.03,366072.0,32.8815,32.9049,32.8658,32.8815,366072.0
2015-12-16 09:30:00,42.46,42.75,42.38,42.58,94193.0,33.2179,33.4447,33.1553,33.3117,94193.0
2015-12-16 09:35:00,42.57,42.57,42.25,42.34,92813.0,33.3039,33.3039,33.0536,33.124,92813.0
2015-12-16 09:40:00,42.33,42.35,42.26,42.26,65143.0,33.1162,33.1318,33.0614,33.0614,65143.0
2015-12-16 09:45:00,42.27,42.38,42.21,42.25,122105.0,33.0692,33.1553,33.0223,33.0536,122105.0
2015-12-16 09:50:00,42.25,42.28,42.11,42.2,104937.0,33.0536,33.077,32.944,33.0144,104937.0
2015-12-16 09:55:00,42.19,42.19,42.03,42.03,68772.0,33.0066,33.0066,32.8815,32.8815,68772.0
2015-12-16 10:00:00,42.04,42.18,42.03,42.13,58877.0,32.8893,32.9988,32.8815,32.9597,58877.0
2015-12-16 10:05:00,42.12,42.15,42.08,42.13,127744.0,32.9519,32.9753,32.9206,32.9597,127744.0
2015-12-16 10:10:00,42.12,42.16,42.09,42.16,225744.0,32.9519,32.9832,32.9284,32.9832,225744.0
2015-12-16 10:15:00,42.15,42.32,42.15,42.3,195299.0,32.9753,33.1083,32.9753,33.0927,195299.0
2015-12-16 10:20:00,42.3,42.31,42.25,42.28,48955.0,33.0927,33.1005,33.0536,33.077,48955.0
2015-12-16 10:25:00,42.27,42.3,42.21,42.23,32886.0,33.0692,33.0927,33.0223,33.0379,32886.0
2015-12-16 10:30:00,42.23,42.29,42.19,42.2,83758.0,33.0379,33.0849,33.0066,33.0144,83758.0
2015-12-16 10:35:00,42.2,42.24,42.16,42.19,200629.0,33.0144,33.0457,32.9832,33.0066,200629.0
2015-12-16 10:40:00,42.18,42.24,42.16,42.19,59442.0,32.9988,33.0457,32.9832,33.0066,59442.0
2015-12-16 10:45:00,42.2,42.3,42.16,42.3,43486.0,33.0144,33.0927,32.9832,33.0927,43486.0
2015-12-16 10:50:00,42.29,42.3,42.18,42.18,41696.0,33.0849,33.0927,32.9988,32.9988,41696.0
2015-12-16 10:55:00,42.18,42.23,42.15,42.18,54469.0,32.9988,33.0379,32.9753,32.9988,54469.0
2015-12-16 11:00:00,42.18,42.23,42.16,42.16,106561.0,32.9988,33.0379,32.9832,32.9832,106561.0
2015-12-16 11:05:00,42.16,42.19,42.15,42.15,173005.0,32.9832,33.0066,32.9753,32.9753,173005.0
2015-12-16 11:10:00,42.16,42.18,42.11,42.18,280938.0,32.9832,32.9988,32.944,32.9988,280938.0
2015-12-16 11:15:00,42.19,42.2,42.09,42.13,77884.0,33.0066,33.0144,32.9284,32.9597,77884.0
2015-12-16 11:20:00,42.14,42.18,42.13,42.14,152425.0,32.9675,32.9988,32.9597,32.9675,152425.0
2015-12-16 11:25:00,42.14,42.16,42.08,42.12,127325.0,32.9675,32.9832,32.9206,32.9519,127325.0
2015-12-16 11:30:00,42.11,42.17,42.11,42.16,231465.0,32.944,32.991,32.944,32.9832,231465.0
2015-12-16 11:35:00,42.16,42.23,42.15,42.18,60061.0,32.9832,33.0379,32.9753,32.9988,60061.0
2015-12-16 11:40:00,42.19,42.19,42.12,42.12,191391.0,33.0066,33.0066,32.9519,32.9519,191391.0
2015-12-16 11:45:00,42.13,42.16,42.11,42.16,47733.0,32.9597,32.9832,32.944,32.9832,47733.0
2015-12-16 11:50:00,42.16,42.21,42.15,42.16,41318.0,32.9832,33.0223,32.9753,32.9832,41318.0
2015-12-16 11:55:00,42.17,42.21,42.14,42.15,44183.0,32.991,33.0223,32.9675,32.9753,44183.0
2015-12-16 12:00:00,42.15,42.24,42.14,42.22,59606.0,32.9753,33.0457,32.9675,33.0301,59606.0
2015-12-16 12:05:00,42.22,42.22,42.16,42.19,24578.0,33.0301,33.0301,32.9832,33.0066,24578.0
2015-12-16 12:10:00,42.18,42.21,42.17,42.2,37762.0,32.9988,33.0223,32.991,33.0144,37762.0
2015-12-16 12:15:00,42.2,42.22,42.09,42.09,27038.0,33.0144,33.0301,32.9284,32.9284,27038.0
2015-12-16 12:20:00,42.09,42.17,42.09,42.16,60603.0,32.9284,32.991,32.9284,32.9832,60603.0
2015-12-16 12:25:00,42.15,42.23,42.14,42.21,81535.0,32.9753,33.0379,32.9675,33.0223,81535.0
2015-12-16 12:30:00,42.21,42.26,42.2,42.26,80852.0,33.0223,33.0614,33.0144,33.0614,80852.0
2015-12-16 12:35:00,42.26,42.37,42.26,42.31,109897.0,33.0614,33.1474,33.0614,33.1005,109897.0
2015-12-16 12:40:00,42.31,42.37,42.3,42.32,78058.0,33.1005,33.1474,33.0927,33.1083,78058.0
2015-12-16 12:45:00,42.31,42.4,42.31,42.34,118009.0,33.1005,33.1709,33.1005,33.124,118009.0
2015-12-16 12:50:00,42.34,42.37,42.19,42.23,99653.0,33.124,33.1474,33.0066,33.0379,99653.0
2015-12-16 12:55:00,42.23,42.26,42.21,42.26,81059.0,33.0379,33.0614,33.0223,33.0614,81059.0
2015-12-16 13:00:00,42.26,42.34,42.22,42.34,81523.0,33.0614,33.124,33.0301,33.124,81523.0
2015-12-16 13:05:00,42.34,42.4,42.33,42.39,107063.0,33.124,33.1709,33.1162,33.1631,107063.0
2015-12-16 13:10:00,42.38,42.43,42.33,42.39,96734.0,33.1553,33.1944,33.1162,33.1631,96734.0
2015-12-16 13:15:00,42.39,42.46,42.38,42.44,112896.0,33.1631,33.2179,33.1553,33.2022,112896.0
2015-12-16 13:20:00,42.43,42.5,42.43,42.44,86519.0,33.1944,33.2491,33.1944,33.2022,86519.0
2015-12-16 13:25:00,42.44,42.51,42.44,42.51,104943.0,33.2022,33.257,33.2022,33.257,104943.0
2015-12-16 13:30:00,42.51,42.52,42.42,42.45,154646.0,33.257,33.2648,33.1866,33.21,154646.0
2015-12-16 13:35:00,42.46,42.52,42.43,42.46,131788.0,33.2179,33.2648,33.1944,33.2179,131788.0
2015-12-16 13:40:00,42.46,42.48,42.38,42.41,73525.0,33.2179,33.2335,33.1553,33.1787,73525.0
2015-12-16 13:45:00,42.41,42.54,42.41,42.54,82760.0,33.1787,33.2804,33.1787,33.2804,82760.0
2015-12-16 13:50:00,42.53,42.58,42.48,42.49,97771.0,33.2726,33.3117,33.2335,33.2413,97771.0
2015-12-16 13:55:00,42.49,42.55,42.41,42.48,131318.0,33.2413,33.2883,33.1787,33.2335,131318.0
2015-12-16 14:00:00,42.46,42.9,42.13,42.51,162023.0,33.2179,33.5621,32.9597,33.257,162023.0
2015-12-16 14:05:00,42.49,42.85,42.49,42.63,171763.0,33.2413,33.523,33.2413,33.3509,171763.0
2015-12-16 14:10:00,42.62,42.64,42.39,42.41,145289.0,33.343,33.3587,33.1631,33.1787,145289.0
2015-12-16 14:15:00,42.42,42.57,42.32,42.36,134952.0,33.1866,33.3039,33.1083,33.1396,134952.0
2015-12-16 14:20:00,42.35,42.5,42.33,42.49,159751.0,33.1318,33.2491,33.1162,33.2413,159751.0
2015-12-16 14:25:00,42.49,42.49,42.23,42.23,84405.0,33.2413,33.2413,33.0379,33.0379,84405.0
2015-12-16 14:30:00,42.23,42.38,42.08,42.34,158762.0,33.0379,33.1553,32.9206,33.124,158762.0
2015-12-16 14:35:00,42.35,42.47,42.35,42.43,127622.0,33.1318,33.2257,33.1318,33.1944,127622.0
2015-12-16 14:40:00,42.42,42.5,42.37,42.41,97297.0,33.1866,33.2491,33.1474,33.1787,97297.0
2015-12-16 14:45:00,42.4,42.56,42.39,42.54,146845.0,33.1709,33.2961,33.1631,33.2804,146845.0
2015-12-16 14:50:00,42.53,42.75,42.53,42.75,128792.0,33.2726,33.4447,33.2726,33.4447,128792.0
2015-12-16 14:55:00,42.75,42.95,42.74,42.87,170317.0,33.4447,33.6012,33.4369,33.5386,170317.0
2015-12-16 15:00:00,42.88,42.91,42.73,42.74,145632.0,33.5464,33.5699,33.4291,33.4369,145632.0
2015-12-16 15:05:00,42.73,42.74,42.57,42.59,86266.0,33.4291,33.4369,33.3039,33.3196,86266.0
2015-12-16 15:10:00,42.59,42.68,42.58,42.6,112049.0,33.3196,33.39,33.3117,33.3274,112049.0
2015-12-16 15:15:00,42.6,42.69,42.57,42.68,121239.0,33.3274,33.3978,33.3039,33.39,121239.0
2015-12-16 15:20:00,42.68,42.76,42.68,42.75,83447.0,33.39,33.4526,33.39,33.4447,83447.0
2015-12-16 15:25:00,42.76,42.82,42.7,42.82,76808.0,33.4526,33.4995,33.4056,33.4995,76808.0
2015-12-16 15:30:00,42.82,42.85,42.75,42.82,116132.0,33.4995,33.523,33.4447,33.4995,116132.0
2015-12-16 15:35:00,42.81,42.9,42.8,42.86,197608.0,33.4917,33.5621,33.4838,33.5308,197608.0
2015-12-16 15:40:00,42.86,42.88,42.76,42.79,199721.0,33.5308,33.5464,33.4526,33.476,199721.0
2015-12-16 15:45:00,42.78,42.85,42.76,42.8,168288.0,33.4682,33.523,33.4526,33.4838,168288.0
2015-12-16 15:50:00,42.8,42.82,42.76,42.76,227141.0,33.4838,33.4995,33.4526,33.4526,227141.0
2015-12-16 15:55:00,42.76,42.78,42.66,42.69,764122.0,33.4526,33.4682,33.3743,33.3978,764122.0
2015-12-17 09:30:00,42.67,42.78,42.59,42.64,147470.0,33.3821,33.4682,33.3196,33.3587,147470.0
2015-12-17 09:35:00,42.63,42.63,42.41,42.45,262999.0,33.3509,33.3509,33.1787,33.21,262999.0
2015-12-17 09:40:00,42.45,42.52,42.32,42.33,82388.0,33.21,33.2648,33.1083,33.1162,82388.0
2015-12-17 09:45:00,42.34,42.42,42.3,42.37,96469.0,33.124,33.1866,33.0927,33.1474,96469.0
2015-12-17 09:50:00,42.38,42.38,42.26,42.32,157505.0,33.1553,33.1553,33.0614,33.1083,157505.0
2015-12-17 09:55:00,42.32,42.38,42.3,42.32,61644.0,33.1083,33.1553,33.0927,33.1083,61644.0
2015-12-17 10:00:00,42.33,42.33,42.14,42.2,185419.0,33.1162,33.1162,32.9675,33.0144,185419.0
2015-12-17 10:05:00,42.21,42.23,42.12,42.14,45871.0,33.0223,33.0379,32.9519,32.9675,45871.0
2015-12-17 10:10:00,42.14,42.21,42.09,42.2,49551.0,32.9675,33.0223,32.9284,33.0144,49551.0
2015-12-17 10:15:00,42.2,42.21,41.98,42.0,171083.0,33.0144,33.0223,32.8423,32.858,171083.0
2015-12-17 10:20:00,42.0,42.07,41.99,42.01,98945.0,32.858,32.9127,32.8502,32.8658,98945.0
2015-12-17 10:25:00,42.01,42.07,41.98,42.0,98375.0,32.8658,32.9127,32.8423,32.858,98375.0
2015-12-17 10:30:00,42.01,42.05,42.0,42.03,131855.0,32.8658,32.8971,32.858,32.8815,131855.0
2015-12-17 10:35:00,42.03,42.05,41.98,42.01,118779.0,32.8815,32.8971,32.8423,32.8658,118779.0
2015-12-17 10:40:00,42.01,42.04,41.99,42.01,75539.0,32.8658,32.8893,32.8502,32.8658,75539.0
2015-12-17 10:45:00,42.01,42.02,41.9,41.91,61491.0,32.8658,32.8736,32.7797,32.7876,61491.0
2015-12-17 10:50:00,41.91,41.95,41.82,41.87,119094.0,32.7876,32.8189,32.7172,32.7563,119094.0
2015-12-17 10:55:00,41.88,41.9,41.81,41.9,48273.0,32.7641,32.7797,32.7093,32.7797,48273.0
2015-12-17 11:00:00,41.89,41.95,41.86,41.95,31254.0,32.7719,32.8189,32.7485,32.8189,31254.0
2015-12-17 11:05:00,41.95,41.98,41.9,41.93,28321.0,32.8189,32.8423,32.7797,32.8032,28321.0
2015-12-17 11:10:00,41.92,41.97,41.86,41.87,34634.0,32.7954,32.8345,32.7485,32.7563,34634.0
2015-12-17 11:15:00,41.86,41.88,41.68,41.69,97909.0,32.7485,32.7641,32.6076,32.6155,97909.0
2015-12-17 11:20:00,41.68,41.71,41.61,41.66,120404.0,32.6076,32.6311,32.5529,32.592,120404.0
2015-12-17 11:25:00,41.67,41.73,41.65,41.7,94164.0,32.5998,32.6468,32.5842,32.6233,94164.0
2015-12-17 11:30:00,41.7,41.73,41.62,41.73,85898.0,32.6233,32.6468,32.5607,32.6468,85898.0
2015-12-17 11:35:00,41.73,41.87,41.71,41.82,54917.0,32.6468,32.7563,32.6311,32.7172,54917.0
2015-12-17 11:40:00,41.83,41.9,41.8,41.82,33205.0,32.725,32.7797,32.7015,32.7172,33205.0
2015-12-17 11:45:00,41.84,41.85,41.78,41.82,31604.0,32.7328,32.7406,32.6859,32.7172,31604.0
2015-12-17 11:50:00,41.82,41.83,41.7,41.7,90022.0,32.7172,32.725,32.6233,32.6233,90022.0
2015-12-17 11:55:00,41.7,41.72,41.65,41.7,39180.0,32.6233,32.6389,32.5842,32.6233,39180.0
2015-12-17 12:00:00,41.69,41.69,41.59,41.6,32500.0,32.6155,32.6155,32.5372,32.545,32500.0
2015-12-17 12:05:00,41.61,41.72,41.6,41.72,34986.0,32.5529,32.6389,32.545,32.6389,34986.0
2015-12-17 12:10:00,41.71,41.74,41.67,41.73,37204.0,32.6311,32.6546,32.5998,32.6468,37204.0
2015-12-17 12:15:00,41.73,41.79,41.73,41.78,36339.0,32.6468,32.6937,32.6468,32.6859,36339.0
2015-12-17 12:20:00,41.78,41.79,41.68,41.7,25460.0,32.6859,32.6937,32.6076,32.6233,25460.0
2015-12-17 12:25:00,41.7,41.71,41.61,41.63,22102.0,32.6233,32.6311,32.5529,32.5685,22102.0
2015-12-17 12:30:00,41.63,41.67,41.61,41.64,26931.0,32.5685,32.5998,32.5529,32.5763,26931.0
2015-12-17 12:35:00,41.64,41.66,41.59,41.62,60713.0,32.5763,32.592,32.5372,32.5607,60713.0
2015-12-17 12:40:00,41.62,41.62,41.52,41.58,32717.0,32.5607,32.5607,32.4825,32.5294,32717.0
2015-12-17 12:45:00,41.58,41.64,41.5,41.53,58295.0,32.5294,32.5763,32.4668,32.4903,58295.0
2015-12-17 12:50:00,41.52,41.6,41.49,41.57,27644.0,32.4825,32.545,32.459,32.5216,27644.0
2015-12-17 12:55:00,41.57,41.6,41.52,41.59,26014.0,32.5216,32.545,32.4825,32.5372,26014.0
2015-12-17 13:00:00,41.59,41.63,41.57,41.63,39862.0,32.5372,32.5685,32.5216,32.5685,39862.0
2015-12-17 13:05:00,41.64,41.72,41.61,41.68,31236.0,32.5763,32.6389,32.5529,32.6076,31236.0
2015-12-17 13:10:00,41.67,41.74,41.66,41.73,21676.0,32.5998,32.6546,32.592,32.6468,21676.0
2015-12-17 13:15:00,41.74,41.75,41.67,41.67,18876.0,32.6546,32.6624,32.5998,32.5998,18876.0
2015-12-17 13:20:00,41.68,41.74,41.63,41.73,33835.0,32.6076,32.6546,32.5685,32.6468,33835.0
2015-12-17 13:25:00,41.73,41.75,41.68,41.69,23530.0,32.6468,32.6624,32.6076,32.6155,23530.0
2015-12-17 13:30:00,41.69,41.72,41.67,41.67,24885.0,32.6155,32.6389,32.5998,32.5998,24885.0
2015-12-17 13:35:00,41.68,41.72,41.65,41.71,28865.0,32.6076,32.6389,32.5842,32.6311,28865.0
2015-12-17 13:40:00,41.72,41.75,41.68,41.74,27546.0,32.6389,32.6624,32.6076,32.6546,27546.0
2015-12-17 13:45:00,41.75,41.81,41.75,41.77,65392.0,32.6624,32.7093,32.6624,32.678,65392.0
2015-12-17 13:50:00,41.77,41.79,41.74,41.76,33790.0,32.678,32.6937,32.6546,32.6702,33790.0
2015-12-17 13:55:00,41.75,41.8,41.74,41.77,24005.0,32.6624,32.7015,32.6546,32.678,24005.0
2015-12-17 14:00:00,41.78,41.79,41.72,41.77,29418.0,32.6859,32.6937,32.6389,32.678,29418.0
2015-12-17 14:05:00,41.77,41.78,41.69,41.69,44359.0,32.678,32.6859,32.6155,32.6155,44359.0
2015-12-17 14:10:00,41.7,41.7,41.62,41.67,50484.0,32.6233,32.6233,32.5607,32.5998,50484.0
2015-12-17 14:15:00,41.66,41.75,41.65,41.75,47085.0,32.592,32.6624,32.5842,32.6624,47085.0
2015-12-17 14:20:00,41.75,41.75,41.65,41.67,41761.0,32.6624,32.6624,32.5842,32.5998,41761.0
2015-12-17 14:25:00,41.67,41.74,41.63,41.65,51067.0,32.5998,32.6546,32.5685,32.5842,51067.0
2015-12-17 14:30:00,41.65,41.68,41.59,41.6,86103.0,32.5842,32.6076,32.5372,32.545,86103.0
2015-12-17 14:35:00,41.6,41.61,41.56,41.56,55163.0,32.545,32.5529,32.5138,32.5138,55163.0
2015-12-17 14:40:00,41.55,41.55,41.5,41.5,65243.0,32.5059,32.5059,32.4668,32.4668,65243.0
2015-12-17 14:45:00,41.5,41.53,41.49,41.49,107163.0,32.4668,32.4903,32.459,32.459,107163.0
2015-12-17 14:50:00,41.48,41.53,41.46,41.48,55926.0,32.4512,32.4903,32.4355,32.4512,55926.0
2015-12-17 14:55:00,41.47,41.51,41.44,41.51,160389.0,32.4433,32.4746,32.4199,32.4746,160389.0
2015-12-17 15:00:00,41.51,41.56,41.48,41.49,86604.0,32.4746,32.5138,32.4512,32.459,86604.0
2015-12-17 15:05:00,41.49,41.54,41.45,41.51,194888.0,32.459,32.4981,32.4277,32.4746,194888.0
2015-12-17 15:10:00,41.5,41.56,41.47,41.47,75291.0,32.4668,32.5138,32.4433,32.4433,75291.0
2015-12-17 15:15:00,41.47,41.49,41.38,41.38,218502.0,32.4433,32.459,32.3729,32.3729,218502.0
2015-12-17 15:20:00,41.38,41.41,41.34,41.4,138304.0,32.3729,32.3964,32.3416,32.3886,138304.0
2015-12-17 15:25:00,41.4,41.48,41.36,41.43,146507.0,32.3886,32.4512,32.3573,32.4121,146507.0
2015-12-17 15:30:00,41.43,41.52,41.39,41.51,129464.0,32.4121,32.4825,32.3808,32.4746,129464.0
2015-12-17 15:35:00,41.5,41.55,41.48,41.48,168153.0,32.4668,32.5059,32.4512,32.4512,168153.0
2015-12-17 15:40:00,41.48,41.49,41.41,41.42,176472.0,32.4512,32.459,32.3964,32.4042,176472.0
2015-12-17 15:45:00,41.41,41.43,41.4,41.41,190087.0,32.3964,32.4121,32.3886,32.3964,190087.0
2015-12-17 15:50:00,41.41,41.43,41.37,41.38,192545.0,32.3964,32.4121,32.3651,32.3729,192545.0
2015-12-17 15:55:00,41.38,41.39,41.26,41.28,532107.0,32.3729,32.3808,32.2791,32.2947,532107.0
2015-12-18 09:30:00,40.87,41.03,40.76,40.88,792276.0,31.9739,32.0991,31.8879,31.9818,792276.0
2015-12-18 09:35:00,40.86,40.87,40.74,40.78,158038.0,31.9661,31.9739,31.8722,31.9035,158038.0
2015-12-18 09:40:00,40.79,40.85,40.75,40.83,101749.0,31.9114,31.9583,31.8801,31.9427,101749.0
2015-12-18 09:45:00,40.83,40.93,40.82,40.88,80015.0,31.9427,32.0209,31.9348,31.9818,80015.0
2015-12-18 09:50:00,40.89,40.99,40.88,40.97,139456.0,31.9896,32.0678,31.9818,32.0522,139456.0
2015-12-18 09:55:00,40.98,41.02,40.94,40.98,105096.0,32.06,32.0913,32.0287,32.06,105096.0
2015-12-18 10:00:00,40.99,41.01,40.86,40.88,58430.0,32.0678,32.0835,31.9661,31.9818,58430.0
2015-12-18 10:05:00,40.88,40.91,40.84,40.85,47485.0,31.9818,32.0052,31.9505,31.9583,47485.0
2015-12-18 10:10:00,40.85,40.85,40.74,40.77,38976.0,31.9583,31.9583,31.8722,31.8957,38976.0
2015-12-18 10:15:00,40.78,40.88,40.77,40.81,39136.0,31.9035,31.9818,31.8957,31.927,39136.0
2015-12-18 10:20:00,40.81,40.93,40.81,40.9,39604.0,31.927,32.0209,31.927,31.9974,39604.0
2015-12-18 10:25:00,40.89,40.9,40.76,40.79,40497.0,31.9896,31.9974,31.8879,31.9114,40497.0
2015-12-18 10:30:00,40.79,40.81,40.65,40.72,70483.0,31.9114,31.927,31.8018,31.8566,70483.0
2015-12-18 10:35:00,40.72,40.79,40.7,40.73,49161.0,31.8566,31.9114,31.8409,31.8644,49161.0
2015-12-18 10:40:00,40.73,40.77,40.69,40.7,78231.0,31.8644,31.8957,31.8331,31.8409,78231.0
2015-12-18 10:45:00,40.71,40.77,40.7,40.73,80544.0,31.8488,31.8957,31.8409,31.8644,80544.0
2015-12-18 10:50:00,40.74,40.86,40.74,40.82,81982.0,31.8722,31.9661,31.8722,31.9348,81982.0
2015-12-18 10:55:00,40.82,40.88,40.79,40.88,42543.0,31.9348,31.9818,31.9114,31.9818,42543.0
2015-12-18 11:00:00,40.88,40.89,40.82,40.89,62212.0,31.9818,31.9896,31.9348,31.9896,62212.0
2015-12-18 11:05:00,40.89,40.93,40.84,40.84,44329.0,31.9896,32.0209,31.9505,31.9505,44329.0
2015-12-18 11:10:00,40.84,40.89,40.83,40.89,110513.0,31.9505,31.9896,31.9427,31.9896,110513.0
2015-12-18 11:15:00,40.89,40.9,40.8,40.82,49864.0,31.9896,31.9974,31.9192,31.9348,49864.0
2015-12-18 11:20:00,40.83,40.86,40.76,40.79,46694.0,31.9427,31.9661,31.8879,31.9114,46694.0
2015-12-18 11:25:00,40.8,40.85,40.77,40.77,46366.0,31.9192,31.9583,31.8957,31.8957,46366.0
2015-12-18 11:30:00,40.78,40.78,40.66,40.66,78737.0,31.9035,31.9035,31.8097,31.8097,78737.0
2015-12-18 11:35:00,40.66,40.69,40.6,40.69,64160.0,31.8097,31.8331,31.7627,31.8331,64160.0
2015-12-18 11:40:00,40.7,40.72,40.6,40.62,77157.0,31.8409,31.8566,31.7627,31.7784,77157.0
2015-12-18 11:45:00,40.62,40.65,40.57,40.57,36144.0,31.7784,31.8018,31.7392,31.7392,36144.0
2015-12-18 11:50:00,40.57,40.59,40.52,40.52,44115.0,31.7392,31.7549,31.7001,31.7001,44115.0
2015-12-18 11:55:00,40.52,40.57,40.52,40.53,42247.0,31.7001,31.7392,31.7001,31.708,42247.0
2015-12-18 12:00:00,40.53,40.55,40.48,40.49,42758.0,31.708,31.7236,31.6688,31.6767,42758.0
2015-12-18 12:05:00,40.48,40.51,40.44,40.47,51369.0,31.6688,31.6923,31.6375,31.661,51369.0
2015-12-18 12:10:00,40.47,40.5,40.45,40.45,32679.0,31.661,31.6845,31.6454,31.6454,32679.0
2015-12-18 12:15:00,40.45,40.5,40.32,40.34,96939.0,31.6454,31.6845,31.5437,31.5593,96939.0
2015-12-18 12:20:00,40.35,40.43,40.35,40.37,55106.0,31.5671,31.6297,31.5671,31.5828,55106.0
2015-12-18 12:25:00,40.37,40.46,40.37,40.43,47574.0,31.5828,31.6532,31.5828,31.6297,47574.0
2015-12-18 12:30:00,40.42,40.43,40.35,40.38,64457.0,31.6219,31.6297,31.5671,31.5906,64457.0
2015-12-18 12:35:00,40.38,40.38,40.28,40.32,63697.0,31.5906,31.5906,31.5124,31.5437,63697.0
2015-12-18 12:40:00,40.32,40.4,40.3,40.39,37628.0,31.5437,31.6062,31.528,31.5984,37628.0
2015-12-18 12:45:00,40.39,40.41,40.35,40.38,38279.0,31.5984,31.6141,31.5671,31.5906,38279.0
2015-12-18 12:50:00,40.38,40.42,40.33,40.42,21642.0,31.5906,31.6219,31.5515,31.6219,21642.0
2015-12-18 12:55:00,40.42,40.44,40.38,40.38,38251.0,31.6219,31.6375,31.5906,31.5906,38251.0
2015-12-18 13:00:00,40.38,40.42,40.35,40.39,39995.0,31.5906,31.6219,31.5671,31.5984,39995.0
2015-12-18 13:05:00,40.39,40.5,40.38,40.46,62734.0,31.5984,31.6845,31.5906,31.6532,62734.0
2015-12-18 13:10:00,40.46,40.47,40.42,40.44,30526.0,31.6532,31.661,31.6219,31.6375,30526.0
2015-12-18 13:15:00,40.45,40.48,40.4,40.45,28200.0,31.6454,31.6688,31.6062,31.6454,28200.0
2015-12-18 13:20:00,40.45,40.45,40.41,40.43,32323.0,31.6454,31.6454,31.6141,31.6297,32323.0
2015-12-18 13:25:00,40.42,40.45,40.4,40.42,30319.0,31.6219,31.6454,31.6062,31.6219,30319.0
2015-12-18 13:30:00,40.42,40.47,40.4,40.45,30658.0,31.6219,31.661,31.6062,31.6454,30658.0
2015-12-18 13:35:00,40.44,40.47,40.4,40.41,37727.0,31.6375,31.661,31.6062,31.6141,37727.0
2015-12-18 13:40:00,40.41,40.5,40.41,40.47,28077.0,31.6141,31.6845,31.6141,31.661,28077.0
2015-12-18 13:45:00,40.47,40.47,40.4,40.44,40756.0,31.661,31.661,31.6062,31.6375,40756.0
2015-12-18 13:50:00,40.44,40.54,40.42,40.51,39743.0,31.6375,31.7158,31.6219,31.6923,39743.0
2015-12-18 13:55:00,40.51,40.56,40.5,40.53,35476.0,31.6923,31.7314,31.6845,31.708,35476.0
2015-12-18 14:00:00,40.53,40.58,40.52,40.56,50523.0,31.708,31.7471,31.7001,31.7314,50523.0
2015-12-18 14:05:00,40.56,40.64,40.55,40.61,46697.0,31.7314,31.794,31.7236,31.7705,46697.0
2015-12-18 14:10:00,40.61,40.66,40.58,40.58,53026.0,31.7705,31.8097,31.7471,31.7471,53026.0
2015-12-18 14:15:00,40.59,40.6,40.52,40.55,54089.0,31.7549,31.7627,31.7001,31.7236,54089.0
2015-12-18 14:20:00,40.56,40.64,40.56,40.64,46062.0,31.7314,31.794,31.7314,31.794,46062.0
2015-12-18 14:25:00,40.63,40.67,40.62,40.65,61054.0,31.7862,31.8175,31.7784,31.8018,61054.0
2015-12-18 14:30:00,40.64,40.64,40.58,40.61,51943.0,31.794,31.794,31.7471,31.7705,51943.0
2015-12-18 14:35:00,40.61,40.64,40.58,40.59,53221.0,31.7705,31.794,31.7471,31.7549,53221.0
2015-12-18 14:40:00,40.58,40.59,40.47,40.49,109763.0,31.7471,31.7549,31.661,31.6767,109763.0
2015-12-18 14:45:00,40.49,40.52,40.44,40.46,33699.0,31.6767,31.7001,31.6375,31.6532,33699.0
2015-12-18 14:50:00,40.46,40.5,40.46,40.46,55924.0,31.6532,31.6845,31.6532,31.6532,55924.0
2015-12-18 14:55:00,40.47,40.5,40.44,40.46,43540.0,31.661,31.6845,31.6375,31.6532,43540.0
2015-12-18 15:00:00,40.46,40.54,40.46,40.47,61235.0,31.6532,31.7158,31.6532,31.661,61235.0
2015-12-18 15:05:00,40.47,40.55,40.46,40.54,51598.0,31.661,31.7236,31.6532,31.7158,51598.0
2015-12-18 15:10:00,40.54,40.55,40.44,40.45,58638.0,31.7158,31.7236,31.6375,31.6454,58638.0
2015-12-18 15:15:00,40.45,40.45,40.36,40.4,79384.0,31.6454,31.6454,31.575,31.6062,79384.0
2015-12-18 15:20:00,40.4,40.4,40.32,40.38,84003.0,31.6062,31.6062,31.5437,31.5906,84003.0
2015-12-18 15:25:00,40.39,40.48,40.38,40.41,101478.0,31.5984,31.6688,31.5906,31.6141,101478.0
2015-12-18 15:30:00,40.41,40.47,40.39,40.46,111144.0,31.6141,31.661,31.5984,31.6532,111144.0
2015-12-18 15:35:00,40.46,40.49,40.44,40.45,145505.0,31.6532,31.6767,31.6375,31.6454,145505.0
2015-12-18 15:40:00,40.45,40.48,40.43,40.47,124586.0,31.6454,31.6688,31.6297,31.661,124586.0
2015-12-18 15:45:00,40.47,40.47,40.37,40.37,213737.0,31.661,31.661,31.5828,31.5828,213737.0
2015-12-18 15:50:00,40.38,40.39,40.32,40.32,175444.0,31.5906,31.5984,31.5437,31.5437,175444.0
2015-12-18 15:55:00,40.32,40.32,40.2,40.21,754990.0,31.5437,31.5437,31.4498,31.4576,754990.0
2015-12-21 09:30:00,40.55,40.75,40.5,40.67,58878.0,31.7236,31.8801,31.6845,31.8175,58878.0
2015-12-21 09:35:00,40.68,40.7,40.58,40.62,54549.0,31.8253,31.8409,31.7471,31.7784,54549.0
2015-12-21 09:40:00,40.61,40.63,40.49,40.54,38068.0,31.7705,31.7862,31.6767,31.7158,38068.0
2015-12-21 09:45:00,40.54,40.67,40.47,40.64,46655.0,31.7158,31.8175,31.661,31.794,46655.0
2015-12-21 09:50:00,40.63,40.63,40.54,40.58,51644.0,31.7862,31.7862,31.7158,31.7471,51644.0
2015-12-21 09:55:00,40.57,40.58,40.44,40.49,56803.0,31.7392,31.7471,31.6375,31.6767,56803.0
2015-12-21 10:00:00,40.49,40.56,40.49,40.55,21377.0,31.6767,31.7314,31.6767,31.7236,21377.0
2015-12-21 10:05:00,40.55,40.67,40.55,40.66,23983.0,31.7236,31.8175,31.7236,31.8097,23983.0
2015-12-21 10:10:00,40.66,40.66,40.61,40.65,20988.0,31.8097,31.8097,31.7705,31.8018,20988.0
2015-12-21 10:15:00,40.65,40.67,40.61,40.64,18595.0,31.8018,31.8175,31.7705,31.794,18595.0
2015-12-21 10:20:00,40.63,40.66,40.61,40.64,17731.0,31.7862,31.8097,31.7705,31.794,17731.0
2015-12-21 10:25:00,40.65,40.71,40.59,40.61,31482.0,31.8018,31.8488,31.7549,31.7705,31482.0
2015-12-21 10:30:00,40.61,40.71,40.6,40.71,36854.0,31.7705,31.8488,31.7627,31.8488,36854.0
2015-12-21 10:35:00,40.71,40.72,40.61,40.63,32121.0,31.8488,31.8566,31.7705,31.7862,32121.0
2015-12-21 10:40:00,40.62,40.65,40.59,40.62,23802.0,31.7784,31.8018,31.7549,31.7784,23802.0
2015-12-21 10:45:00,40.63,40.64,40.54,40.54,26006.0,31.7862,31.794,31.7158,31.7158,26006.0
2015-12-21 10:50:00,40.55,40.56,40.49,40.51,16083.0,31.7236,31.7314,31.6767,31.6923,16083.0
2015-12-21 10:55:00,40.51,40.54,40.49,40.54,17559.0,31.6923,31.7158,31.6767,31.7158,17559.0
2015-12-21 11:00:00,40.54,40.56,40.51,40.53,28352.0,31.7158,31.7314,31.6923,31.708,28352.0
2015-12-21 11:05:00,40.53,40.55,40.47,40.5,30569.0,31.708,31.7236,31.661,31.6845,30569.0
2015-12-21 11:10:00,40.5,40.5,40.41,40.41,28145.0,31.6845,31.6845,31.6141,31.6141,28145.0
2015-12-21 11:15:00,40.41,40.43,40.37,40.4,29784.0,31.6141,31.6297,31.5828,31.6062,29784.0
2015-12-21 11:20:00,40.4,40.44,40.36,40.36,23389.0,31.6062,31.6375,31.575,31.575,23389.0
2015-12-21 11:25:00,40.35,40.36,40.28,40.34,36732.0,31.5671,31.575,31.5124,31.5593,36732.0
2015-12-21 11:30:00,40.35,40.35,40.2,40.24,42063.0,31.5671,31.5671,31.4498,31.4811,42063.0
2015-12-21 11:35:00,40.24,40.28,40.19,40.19,41055.0,31.4811,31.5124,31.442,31.442,41055.0
2015-12-21 11:40:00,40.19,40.26,40.16,40.24,23921.0,31.442,31.4967,31.4185,31.4811,23921.0
2015-12-21 11:45:00,40.24,40.28,40.15,40.16,37332.0,31.4811,31.5124,31.4107,31.4185,37332.0
2015-12-21 11:50:00,40.17,40.24,40.15,40.21,23833.0,31.4263,31.4811,31.4107,31.4576,23833.0
2015-12-21 11:55:00,40.2,40.3,40.18,40.27,29058.0,31.4498,31.528,31.4341,31.5045,29058.0
2015-12-21 12:00:00,40.28,40.3,40.2,40.21,29613.0,31.5124,31.528,31.4498,31.4576,29613.0
2015-12-21 12:05:00,40.21,40.25,40.19,40.23,41068.0,31.4576,31.4889,31.442,31.4733,41068.0
2015-12-21 12:10:00,40.23,40.25,40.2,40.24,16282.0,31.4733,31.4889,31.4498,31.4811,16282.0
2015-12-21 12:15:00,40.24,40.25,40.15,40.18,28628.0,31.4811,31.4889,31.4107,31.4341,28628.0
2015-12-21 12:20:00,40.18,40.24,40.15,40.23,20487.0,31.4341,31.4811,31.4107,31.4733,20487.0
2015-12-21 12:25:00,40.23,40.23,40.17,40.18,20305.0,31.4733,31.4733,31.4263,31.4341,20305.0
2015-12-21 12:30:00,40.17,40.23,40.17,40.21,23037.0,31.4263,31.4733,31.4263,31.4576,23037.0
2015-12-21 12:35:00,40.21,40.27,40.21,40.22,21417.0,31.4576,31.5045,31.4576,31.4654,21417.0
2015-12-21 12:40:00,40.22,40.27,40.22,40.26,23432.0,31.4654,31.5045,31.4654,31.4967,23432.0
2015-12-21 12:45:00,40.27,40.3,40.25,40.26,22659.0,31.5045,31.528,31.4889,31.4967,22659.0
2015-12-21 12:50:00,40.27,40.35,40.26,40.32,34415.0,31.5045,31.5671,31.4967,31.5437,34415.0
2015-12-21 12:55:00,40.33,40.34,40.28,40.28,29209.0,31.5515,31.5593,31.5124,31.5124,29209.0
2015-12-21 13:00:00,40.29,40.33,40.29,40.33,45969.0,31.5202,31.5515,31.5202,31.5515,45969.0
2015-12-21 13:05:00,40.33,40.33,40.27,40.29,36479.0,31.5515,31.5515,31.5045,31.5202,36479.0
2015-12-21 13:10:00,40.28,40.35,40.28,40.34,20795.0,31.5124,31.5671,31.5124,31.5593,20795.0
2015-12-21 13:15:00,40.35,40.37,40.33,40.35,50809.0,31.5671,31.5828,31.5515,31.5671,50809.0
2015-12-21 13:20:00,40.35,40.39,40.34,40.38,17094.0,31.5671,31.5984,31.5593,31.5906,17094.0
2015-12-21 13:25:00,40.39,40.43,40.37,40.38,30874.0,31.5984,31.6297,31.5828,31.5906,30874.0
2015-12-21 13:30:00,40.39,40.46,40.39,40.46,31930.0,31.5984,31.6532,31.5984,31.6532,31930.0
2015-12-21 13:35:00,40.47,40.47,40.43,40.45,21354.0,31.661,31.661,31.6297,31.6454,21354.0
2015-12-21 13:40:00,40.44,40.47,40.42,40.43,29787.0,31.6375,31.661,31.6219,31.6297,29787.0
2015-12-21 13:45:00,40.43,40.43,40.4,40.41,22309.0,31.6297,31.6297,31.6062,31.6141,22309.0
2015-12-21 13:50:00,40.42,40.44,40.38,40.39,32696.0,31.6219,31.6375,31.5906,31.5984,32696.0
2015-12-21 13:55:00,40.38,40.4,40.37,40.39,25013.0,31.5906,31.6062,31.5828,31.5984,25013.0
2015-12-21 14:00:00,40.39,40.43,40.38,40.41,28641.0,31.5984,31.6297,31.5906,31.6141,28641.0
2015-12-21 14:05:00,40.4,40.47,40.4,40.44,71606.0,31.6062,31.661,31.6062,31.6375,71606.0
2015-12-21 14:10:00,40.44,40.44,40.39,40.4,34665.0,31.6375,31.6375,31.5984,31.6062,34665.0
2015-12-21 14:15:00,40.41,40.43,40.36,40.39,19098.0,31.6141,31.6297,31.575,31.5984,19098.0
2015-12-21 14:20:00,40.38,40.41,40.35,40.37,20259.0,31.5906,31.6141,31.5671,31.5828,20259.0
2015-12-21 14:25:00,40.38,40.39,40.34,40.36,32771.0,31.5906,31.5984,31.5593,31.575,32771.0
2015-12-21 14:30:00,40.36,40.37,40.33,40.34,38429.0,31.575,31.5828,31.5515,31.5593,38429.0
2015-12-21 14:35:00,40.33,40.4,40.33,40.38,21485.0,31.5515,31.6062,31.5515,31.5906,21485.0
2015-12-21 14:40:00,40.37,40.38,40.33,40.37,31408.0,31.5828,31.5906,31.5515,31.5828,31408.0
2015-12-21 14:45:00,40.37,40.37,40.33,40.34,30515.0,31.5828,31.5828,31.5515,31.5593,30515.0
2015-12-21 14:50:00,40.34,40.37,40.33,40.34,22911.0,31.5593,31.5828,31.5515,31.5593,22911.0
2015-12-21 14:55:00,40.33,40.35,40.3,40.33,17450.0,31.5515,31.5671,31.528,31.5515,17450.0
2015-12-21 15:00:00,40.32,40.39,40.3,40.38,28157.0,31.5437,31.5984,31.528,31.5906,28157.0
2015-12-21 15:05:00,40.38,40.39,40.28,40.28,35622.0,31.5906,31.5984,31.5124,31.5124,35622.0
2015-12-21 15:10:00,40.27,40.32,40.24,40.29,67349.0,31.5045,31.5437,31.4811,31.5202,67349.0
2015-12-21 15:15:00,40.3,40.34,40.29,40.31,45181.0,31.528,31.5593,31.5202,31.5358,45181.0
2015-12-21 15:20:00,40.3,40.35,40.28,40.3,65124.0,31.528,31.5671,31.5124,31.528,65124.0
2015-12-21 15:25:00,40.3,40.38,40.3,40.37,60442.0,31.528,31.5906,31.528,31.5828,60442.0
2015-12-21 15:30:00,40.37,40.42,40.36,40.36,42619.0,31.5828,31.6219,31.575,31.575,42619.0
2015-12-21 15:35:00,40.36,40.45,40.35,40.42,42579.0,31.575,31.6454,31.5671,31.6219,42579.0
2015-12-21 15:40:00,40.42,40.48,40.41,40.45,65664.0,31.6219,31.6688,31.6141,31.6454,65664.0
2015-12-21 15:45:00,40.45,40.52,40.44,40.49,105696.0,31.6454,31.7001,31.6375,31.6767,105696.0
2015-12-21 15:50:00,40.49,40.52,40.47,40.52,130406.0,31.6767,31.7001,31.661,31.7001,130406.0
2015-12-21 15:55:00,40.52,40.61,40.51,40.61,218068.0,31.7001,31.7705,31.6923,31.7705,218068.0
2015-12-22 09:30:00,40.92,40.95,40.68,40.79,69941.0,32.0131,32.0365,31.8253,31.9114,69941.0
2015-12-22 09:35:00,40.8,40.81,40.57,40.62,69715.0,31.9192,31.927,31.7392,31.7784,69715.0
2015-12-22 09:40:00,40.6,40.63,40.53,40.61,61419.0,31.7627,31.7862,31.708,31.7705,61419.0
2015-12-22 09:45:00,40.62,40.62,40.5,40.54,33618.0,31.7784,31.7784,31.6845,31.7158,33618.0
2015-12-22 09:50:00,40.53,40.56,40.46,40.56,22988.0,31.708,31.7314,31.6532,31.7314,22988.0
2015-12-22 09:55:00,40.56,40.58,40.5,40.52,27730.0,31.7314,31.7471,31.6845,31.7001,27730.0
2015-12-22 10:00:00,40.53,40.57,40.46,40.52,28701.0,31.708,31.7392,31.6532,31.7001,28701.0
2015-12-22 10:05:00,40.51,40.54,40.45,40.51,30451.0,31.6923,31.7158,31.6454,31.6923,30451.0
2015-12-22 10:10:00,40.52,40.57,40.49,40.5,21562.0,31.7001,31.7392,31.6767,31.6845,21562.0
2015-12-22 10:15:00,40.49,40.54,40.41,40.52,39084.0,31.6767,31.7158,31.6141,31.7001,39084.0
2015-12-22 10:20:00,40.52,40.62,40.52,40.6,21901.0,31.7001,31.7784,31.7001,31.7627,21901.0
2015-12-22 10:25:00,40.6,40.67,40.58,40.64,19044.0,31.7627,31.8175,31.7471,31.794,19044.0
2015-12-22 10:30:00,40.64,40.66,40.56,40.58,38050.0,31.794,31.8097,31.7314,31.7471,38050.0
2015-12-22 10:35:00,40.58,40.64,40.55,40.63,26114.0,31.7471,31.794,31.7236,31.7862,26114.0
2015-12-22 10:40:00,40.64,40.66,40.59,40.59,20371.0,31.794,31.8097,31.7549,31.7549,20371.0
2015-12-22 10:45:00,40.6,40.64,40.56,40.59,19377.0,31.7627,31.794,31.7314,31.7549,19377.0
2015-12-22 10:50:00,40.59,40.59,40.52,40.54,26149.0,31.7549,31.7549,31.7001,31.7158,26149.0
2015-12-22 10:55:00,40.54,40.55,40.51,40.53,22433.0,31.7158,31.7236,31.6923,31.708,22433.0
2015-12-22 11:00:00,40.54,40.54,40.51,40.54,23001.0,31.7158,31.7158,31.6923,31.7158,23001.0
2015-12-22 11:05:00,40.53,40.57,40.53,40.57,66422.0,31.708,31.7392,31.708,31.7392,66422.0
2015-12-22 11:10:00,40.57,40.59,40.53,40.57,19194.0,31.7392,31.7549,31.708,31.7392,19194.0
2015-12-22 11:15:00,40.56,40.56,40.5,40.51,12328.0,31.7314,31.7314,31.6845,31.6923,12328.0
2015-12-22 11:20:00,40.51,40.54,40.46,40.47,11745.0,31.6923,31.7158,31.6532,31.661,11745.0
2015-12-22 11:25:00,40.46,40.48,40.43,40.46,8964.0,31.6532,31.6688,31.6297,31.6532,8964.0
2015-12-22 11:30:00,40.47,40.51,40.47,40.49,14469.0,31.661,31.6923,31.661,31.6767,14469.0
2015-12-22 11:35:00,40.5,40.62,40.5,40.6,28357.0,31.6845,31.7784,31.6845,31.7627,28357.0
2015-12-22 11:40:00,40.61,40.66,40.6,40.61,19394.0,31.7705,31.8097,31.7627,31.7705,19394.0
2015-12-22 11:45:00,40.62,40.65,40.61,40.63,19209.0,31.7784,31.8018,31.7705,31.7862,19209.0
2015-12-22 11:50:00,40.64,40.64,40.58,40.59,21538.0,31.794,31.794,31.7471,31.7549,21538.0
2015-12-22 11:55:00,40.6,40.63,40.57,40.6,19102.0,31.7627,31.7862,31.7392,31.7627,19102.0
2015-12-22 12:00:00,40.61,40.62,40.54,40.55,17445.0,31.7705,31.7784,31.7158,31.7236,17445.0
2015-12-22 12:05:00,40.55,40.61,40.54,40.61,14514.0,31.7236,31.7705,31.7158,31.7705,14514.0
2015-12-22 12:10:00,40.6,40.6,40.56,40.57,9261.0,31.7627,31.7627,31.7314,31.7392,9261.0
2015-12-22 12:15:00,40.56,40.67,40.56,40.65,41172.0,31.7314,31.8175,31.7314,31.8018,41172.0
2015-12-22 12:20:00,40.63,40.65,40.6,40.64,132211.0,31.7862,31.8018,31.7627,31.794,132211.0
2015-12-22 12:25:00,40.65,40.66,40.59,40.64,94942.0,31.8018,31.8097,31.7549,31.794,94942.0
2015-12-22 12:30:00,40.63,40.66,40.62,40.65,38879.0,31.7862,31.8097,31.7784,31.8018,38879.0
2015-12-22 12:35:00,40.66,40.68,40.64,40.66,52752.0,31.8097,31.8253,31.794,31.8097,52752.0
2015-12-22 12:40:00,40.65,40.65,40.6,40.62,58805.0,31.8018,31.8018,31.7627,31.7784,58805.0
2015-12-22 12:45:00,40.62,40.64,40.6,40.61,55516.0,31.7784,31.794,31.7627,31.7705,55516.0
2015-12-22 12:50:00,40.61,40.66,40.6,40.66,52679.0,31.7705,31.8097,31.7627,31.8097,52679.0
2015-12-22 12:55:00,40.66,40.7,40.65,40.69,55746.0,31.8097,31.8409,31.8018,31.8331,55746.0
2015-12-22 13:00:00,40.69,40.7,40.64,40.66,53417.0,31.8331,31.8409,31.794,31.8097,53417.0
2015-12-22 13:05:00,40.66,40.67,40.63,40.64,78572.0,31.8097,31.8175,31.7862,31.794,78572.0
2015-12-22 13:10:00,40.64,40.64,40.61,40.62,89359.0,31.794,31.794,31.7705,31.7784,89359.0
2015-12-22 13:15:00,40.61,40.61,40.57,40.58,65238.0,31.7705,31.7705,31.7392,31.7471,65238.0
2015-12-22 13:20:00,40.58,40.6,40.57,40.59,79736.0,31.7471,31.7627,31.7392,31.7549,79736.0
2015-12-22 13:25:00,40.59,40.68,40.59,40.65,57409.0,31.7549,31.8253,31.7549,31.8018,57409.0
2015-12-22 13:30:00,40.65,40.66,40.59,40.6,180680.0,31.8018,31.8097,31.7549,31.7627,180680.0
2015-12-22 13:35:00,40.6,40.64,40.58,40.64,66635.0,31.7627,31.794,31.7471,31.794,66635.0
2015-12-22 13:40:00,40.63,40.65,40.63,40.63,53706.0,31.7862,31.8018,31.7862,31.7862,53706.0
2015-12-22 13:45:00,40.64,40.65,40.61,40.65,86442.0,31.794,31.8018,31.7705,31.8018,86442.0
2015-12-22 13:50:00,40.65,40.68,40.62,40.66,61835.0,31.8018,31.8253,31.7784,31.8097,61835.0
2015-12-22 13:55:00,40.66,40.67,40.65,40.66,66885.0,31.8097,31.8175,31.8018,31.8097,66885.0
2015-12-22 14:00:00,40.67,40.73,40.66,40.73,49175.0,31.8175,31.8644,31.8097,31.8644,49175.0
2015-12-22 14:05:00,40.73,40.75,40.72,40.73,60334.0,31.8644,31.8801,31.8566,31.8644,60334.0
2015-12-22 14:10:00,40.73,40.75,40.71,40.74,54939.0,31.8644,31.8801,31.8488,31.8722,54939.0
2015-12-22 14:15:00,40.73,40.78,40.72,40.77,54026.0,31.8644,31.9035,31.8566,31.8957,54026.0
2015-12-22 14:20:00,40.77,40.81,40.77,40.78,43200.0,31.8957,31.927,31.8957,31.9035,43200.0
2015-12-22 14:25:00,40.77,40.78,40.74,40.74,39320.0,31.8957,31.9035,31.8722,31.8722,39320.0
2015-12-22 14:30:00,40.74,40.76,40.73,40.76,53934.0,31.8722,31.8879,31.8644,31.8879,53934.0
2015-12-22 14:35:00,40.76,40.8,40.74,40.79,47085.0,31.8879,31.9192,31.8722,31.9114,47085.0
2015-12-22 14:40:00,40.78,40.83,40.76,40.81,46640.0,31.9035,31.9427,31.8879,31.927,46640.0
2015-12-22 14:45:00,40.82,40.83,40.79,40.81,26873.0,31.9348,31.9427,31.9114,31.927,26873.0
2015-12-22 14:50:00,40.81,40.83,40.79,40.82,43500.0,31.927,31.9427,31.9114,31.9348,43500.0
2015-12-22 14:55:00,40.81,40.89,40.8,40.89,54421.0,31.927,31.9896,31.9192,31.9896,54421.0
2015-12-22 15:00:00,40.89,40.96,40.88,40.96,57251.0,31.9896,32.0444,31.9818,32.0444,57251.0
2015-12-22 15:05:00,40.96,40.97,40.94,40.96,43469.0,32.0444,32.0522,32.0287,32.0444,43469.0
2015-12-22 15:10:00,40.95,41.0,40.92,40.99,57824.0,32.0365,32.0756,32.0131,32.0678,57824.0
2015-12-22 15:15:00,40.99,41.01,40.96,41.0,56468.0,32.0678,32.0835,32.0444,32.0756,56468.0
2015-12-22 15:20:00,41.0,41.01,40.97,41.0,138745.0,32.0756,32.0835,32.0522,32.0756,138745.0
2015-12-22 15:25:00,41.0,41.02,40.98,41.0,86298.0,32.0756,32.0913,32.06,32.0756,86298.0
2015-12-22 15:30:00,40.99,41.03,40.99,41.0,119660.0,32.0678,32.0991,32.0678,32.0756,119660.0
2015-12-22 15:35:00,41.01,41.03,41.0,41.02,94861.0,32.0835,32.0991,32.0756,32.0913,94861.0
2015-12-22 15:40:00,41.02,41.03,40.93,40.94,124374.0,32.0913,32.0991,32.0209,32.0287,124374.0
2015-12-22 15:45:00,40.94,40.96,40.88,40.91,122925.0,32.0287,32.0444,31.9818,32.0052,122925.0
2015-12-22 15:50:00,40.9,40.97,40.89,40.96,159420.0,31.9974,32.0522,31.9896,32.0444,159420.0
2015-12-22 15:55:00,40.96,41.02,40.94,41.0,202299.0,32.0444,32.0913,32.0287,32.0756,202299.0
2015-12-23 09:30:00,41.24,41.38,41.16,41.31,99470.0,32.2634,32.3729,32.2008,32.3182,99470.0
2015-12-23 09:35:00,41.32,41.34,41.21,41.28,46074.0,32.326,32.3416,32.2399,32.2947,46074.0
2015-12-23 09:40:00,41.27,41.29,41.18,41.21,102671.0,32.2869,32.3025,32.2165,32.2399,102671.0
2015-12-23 09:45:00,41.22,41.29,41.2,41.29,26956.0,32.2478,32.3025,32.2321,32.3025,26956.0
2015-12-23 09:50:00,41.29,41.35,41.24,41.24,36816.0,32.3025,32.3495,32.2634,32.2634,36816.0
2015-12-23 09:55:00,41.23,41.23,41.18,41.21,38367.0,32.2556,32.2556,32.2165,32.2399,38367.0
2015-12-23 10:00:00,41.22,41.29,41.18,41.19,51597.0,32.2478,32.3025,32.2165,32.2243,51597.0
2015-12-23 10:05:00,41.18,41.21,41.11,41.14,70407.0,32.2165,32.2399,32.1617,32.1852,70407.0
2015-12-23 10:10:00,41.15,41.17,41.13,41.16,81652.0,32.193,32.2086,32.1774,32.2008,81652.0
2015-12-23 10:15:00,41.16,41.2,41.14,41.17,20380.0,32.2008,32.2321,32.1852,32.2086,20380.0
2015-12-23 10:20:00,41.18,41.23,41.14,41.14,65495.0,32.2165,32.2556,32.1852,32.1852,65495.0
2015-12-23 10:25:00,41.14,41.14,41.06,41.07,38884.0,32.1852,32.1852,32.1226,32.1304,38884.0
2015-12-23 10:30:00,41.09,41.16,41.09,41.15,37642.0,32.1461,32.2008,32.1461,32.193,37642.0
2015-12-23 10:35:00,41.15,41.18,41.13,41.14,31931.0,32.193,32.2165,32.1774,32.1852,31931.0
2015-12-23 10:40:00,41.14,41.17,41.12,41.14,73409.0,32.1852,32.2086,32.1695,32.1852,73409.0
2015-12-23 10:45:00,41.14,41.14,41.08,41.1,47330.0,32.1852,32.1852,32.1382,32.1539,47330.0
2015-12-23 10:50:00,41.11,41.13,41.1,41.13,41856.0,32.1617,32.1774,32.1539,32.1774,41856.0
2015-12-23 10:55:00,41.13,41.19,41.13,41.17,69657.0,32.1774,32.2243,32.1774,32.2086,69657.0
2015-12-23 11:00:00,41.17,41.18,41.13,41.14,44154.0,32.2086,32.2165,32.1774,32.1852,44154.0
2015-12-23 11:05:00,41.13,41.16,41.12,41.13,20782.0,32.1774,32.2008,32.1695,32.1774,20782.0
2015-12-23 11:10:00,41.13,41.16,41.12,41.12,38120.0,32.1774,32.2008,32.1695,32.1695,38120.0
2015-12-23 11:15:00,41.13,41.17,41.13,41.15,40222.0,32.1774,32.2086,32.1774,32.193,40222.0
2015-12-23 11:20:00,41.16,41.17,41.11,41.12,39256.0,32.2008,32.2086,32.1617,32.1695,39256.0
2015-12-23 11:25:00,41.12,41.15,41.11,41.12,41366.0,32.1695,32.193,32.1617,32.1695,41366.0
2015-12-23 11:30:00,41.13,41.16,41.11,41.14,31017.0,32.1774,32.2008,32.1617,32.1852,31017.0
2015-12-23 11:35:00,41.14,41.16,41.12,41.13,22358.0,32.1852,32.2008,32.1695,32.1774,22358.0
2015-12-23 11:40:00,41.14,41.15,41.12,41.13,21406.0,32.1852,32.193,32.1695,32.1774,21406.0
2015-12-23 11:45:00,41.12,41.13,41.07,41.09,80387.0,32.1695,32.1774,32.1304,32.1461,80387.0
2015-12-23 11:50:00,41.08,41.09,41.05,41.06,11239.0,32.1382,32.1461,32.1148,32.1226,11239.0
2015-12-23 11:55:00,41.07,41.1,41.07,41.09,37357.0,32.1304,32.1539,32.1304,32.1461,37357.0
2015-12-23 12:00:00,41.09,41.1,41.07,41.07,54861.0,32.1461,32.1539,32.1304,32.1304,54861.0
2015-12-23 12:05:00,41.08,41.1,41.06,41.09,43563.0,32.1382,32.1539,32.1226,32.1461,43563.0
2015-12-23 12:10:00,41.09,41.12,41.08,41.09,167773.0,32.1461,32.1695,32.1382,32.1461,167773.0
2015-12-23 12:15:00,41.09,41.14,41.08,41.14,41268.0,32.1461,32.1852,32.1382,32.1852,41268.0
2015-12-23 12:20:00,41.14,41.23,41.14,41.22,29977.0,32.1852,32.2556,32.1852,32.2478,29977.0
2015-12-23 12:25:00,41.22,41.25,41.22,41.22,40032.0,32.2478,32.2712,32.2478,32.2478,40032.0
2015-12-23 12:30:00,41.22,41.26,41.22,41.25,22466.0,32.2478,32.2791,32.2478,32.2712,22466.0
2015-12-23 12:35:00,41.25,41.27,41.23,41.23,51638.0,32.2712,32.2869,32.2556,32.2556,51638.0
2015-12-23 12:40:00,41.23,41.25,41.17,41.18,35910.0,32.2556,32.2712,32.2086,32.2165,35910.0
2015-12-23 12:45:00,41.18,41.2,41.18,41.2,8824.0,32.2165,32.2321,32.2165,32.2321,8824.0
2015-12-23 12:50:00,41.19,41.19,41.15,41.16,22388.0,32.2243,32.2243,32.193,32.2008,22388.0
2015-12-23 12:55:00,41.16,41.19,41.15,41.16,38677.0,32.2008,32.2243,32.193,32.2008,38677.0
2015-12-23 13:00:00,41.16,41.19,41.14,41.15,19996.0,32.2008,32.2243,32.1852,32.193,19996.0
2015-12-23 13:05:00,41.14,41.19,41.14,41.17,11465.0,32.1852,32.2243,32.1852,32.2086,11465.0
2015-12-23 13:10:00,41.17,41.18,41.15,41.16,21095.0,32.2086,32.2165,32.193,32.2008,21095.0
2015-12-23 13:15:00,41.16,41.17,41.14,41.16,14455.0,32.2008,32.2086,32.1852,32.2008,14455.0
2015-12-23 13:20:00,41.16,41.2,41.14,41.19,26911.0,32.2008,32.2321,32.1852,32.2243,26911.0
2015-12-23 13:25:00,41.19,41.21,41.17,41.2,32267.0,32.2243,32.2399,32.2086,32.2321,32267.0
2015-12-23 13:30:00,41.2,41.21,41.18,41.19,39193.0,32.2321,32.2399,32.2165,32.2243,39193.0
2015-12-23 13:35:00,41.19,41.2,41.14,41.16,7927.0,32.2243,32.2321,32.1852,32.2008,7927.0
2015-12-23 13:40:00,41.16,41.2,41.16,41.19,22636.0,32.2008,32.2321,32.2008,32.2243,22636.0
2015-12-23 13:45:00,41.18,41.2,41.16,41.18,30488.0,32.2165,32.2321,32.2008,32.2165,30488.0
2015-12-23 13:50:00,41.18,41.2,41.15,41.17,13026.0,32.2165,32.2321,32.193,32.2086,13026.0
2015-12-23 13:55:00,41.18,41.21,41.17,41.19,32299.0,32.2165,32.2399,32.2086,32.2243,32299.0
2015-12-23 14:00:00,41.19,41.21,41.15,41.15,31528.0,32.2243,32.2399,32.193,32.193,31528.0
2015-12-23 14:05:00,41.16,41.21,41.16,41.19,47529.0,32.2008,32.2399,32.2008,32.2243,47529.0
2015-12-23 14:10:00,41.19,41.21,41.15,41.19,51438.0,32.2243,32.2399,32.193,32.2243,51438.0
2015-12-23 14:15:00,41.19,41.21,41.18,41.19,70641.0,32.2243,32.2399,32.2165,32.2243,70641.0
2015-12-23 14:20:00,41.19,41.29,41.19,41.29,105813.0,32.2243,32.3025,32.2243,32.3025,105813.0
2015-12-23 14:25:00,41.29,41.29,41.24,41.24,38171.0,32.3025,32.3025,32.2634,32.2634,38171.0
2015-12-23 14:30:00,41.24,41.27,41.23,41.25,59094.0,32.2634,32.2869,32.2556,32.2712,59094.0
2015-12-23 14:35:00,41.26,41.27,41.24,41.27,99837.0,32.2791,32.2869,32.2634,32.2869,99837.0
2015-12-23 14:40:00,41.27,41.31,41.27,41.3,33778.0,32.2869,32.3182,32.2869,32.3103,33778.0
2015-12-23 14:45:00,41.3,41.31,41.27,41.3,49985.0,32.3103,32.3182,32.2869,32.3103,49985.0
2015-12-23 14:50:00,41.3,41.31,41.28,41.28,27063.0,32.3103,32.3182,32.2947,32.2947,27063.0
2015-12-23 14:55:00,41.28,41.29,41.24,41.28,18271.0,32.2947,32.3025,32.2634,32.2947,18271.0
2015-12-23 15:00:00,41.29,41.29,41.26,41.27,27592.0,32.3025,32.3025,32.2791,32.2869,27592.0
2015-12-23 15:05:00,41.27,41.28,41.25,41.26,22264.0,32.2869,32.2947,32.2712,32.2791,22264.0
2015-12-23 15:10:00,41.27,41.28,41.24,41.28,42402.0,32.2869,32.2947,32.2634,32.2947,42402.0
2015-12-23 15:15:00,41.28,41.31,41.27,41.28,34797.0,32.2947,32.3182,32.2869,32.2947,34797.0
2015-12-23 15:20:00,41.29,41.33,41.28,41.32,47136.0,32.3025,32.3338,32.2947,32.326,47136.0
2015-12-23 15:25:00,41.32,41.33,41.28,41.29,46548.0,32.326,32.3338,32.2947,32.3025,46548.0
2015-12-23 15:30:00,41.28,41.29,41.25,41.27,39363.0,32.2947,32.3025,32.2712,32.2869,39363.0
2015-12-23 15:35:00,41.27,41.31,41.25,41.3,56354.0,32.2869,32.3182,32.2712,32.3103,56354.0
2015-12-23 15:40:00,41.29,41.31,41.28,41.29,114214.0,32.3025,32.3182,32.2947,32.3025,114214.0
2015-12-23 15:45:00,41.28,41.32,41.27,41.32,98494.0,32.2947,32.326,32.2869,32.326,98494.0
2015-12-23 15:50:00,41.32,41.36,41.3,41.34,108247.0,32.326,32.3573,32.3103,32.3416,108247.0
2015-12-23 15:55:00,41.35,41.36,41.32,41.34,292200.0,32.3495,32.3573,32.326,32.3416,292200.0
2015-12-24 09:30:00,41.34,41.4,41.3,41.3,28616.0,32.3416,32.3886,32.3103,32.3103,28616.0
2015-12-24 09:35:00,41.31,41.33,41.27,41.29,84764.0,32.3182,32.3338,32.2869,32.3025,84764.0
2015-12-24 09:40:00,41.28,41.33,41.25,41.27,29989.0,32.2947,32.3338,32.2712,32.2869,29989.0
2015-12-24 09:45:00,41.27,41.34,41.23,41.23,62801.0,32.2869,32.3416,32.2556,32.2556,62801.0
2015-12-24 09:50:00,41.23,41.26,41.22,41.23,33055.0,32.2556,32.2791,32.2478,32.2556,33055.0
2015-12-24 09:55:00,41.23,41.23,41.16,41.16,32304.0,32.2556,32.2556,32.2008,32.2008,32304.0
2015-12-24 10:00:00,41.17,41.18,41.14,41.16,32199.0,32.2086,32.2165,32.1852,32.2008,32199.0
2015-12-24 10:05:00,41.16,41.2,41.16,41.19,9874.0,32.2008,32.2321,32.2008,32.2243,9874.0
2015-12-24 10:10:00,41.19,41.21,41.19,41.19,23214.0,32.2243,32.2399,32.2243,32.2243,23214.0
2015-12-24 10:15:00,41.19,41.21,41.18,41.19,103133.0,32.2243,32.2399,32.2165,32.2243,103133.0
2015-12-24 10:20:00,41.19,41.21,41.13,41.19,55738.0,32.2243,32.2399,32.1774,32.2243,55738.0
2015-12-24 10:25:00,41.18,41.22,41.18,41.22,14081.0,32.2165,32.2478,32.2165,32.2478,14081.0
2015-12-24 10:30:00,41.22,41.25,41.15,41.16,54739.0,32.2478,32.2712,32.193,32.2008,54739.0
2015-12-24 10:35:00,41.16,41.18,41.14,41.14,78800.0,32.2008,32.2165,32.1852,32.1852,78800.0
2015-12-24 10:40:00,41.14,41.16,41.14,41.15,46509.0,32.1852,32.2008,32.1852,32.193,46509.0
2015-12-24 10:45:00,41.15,41.16,41.13,41.15,59264.0,32.193,32.2008,32.1774,32.193,59264.0
2015-12-24 10:50:00,41.16,41.17,41.13,41.15,44365.0,32.2008,32.2086,32.1774,32.193,44365.0
2015-12-24 10:55:00,41.15,41.16,41.13,41.15,53626.0,32.193,32.2008,32.1774,32.193,53626.0
2015-12-24 11:00:00,41.15,41.16,41.14,41.15,49932.0,32.193,32.2008,32.1852,32.193,49932.0
2015-12-24 11:05:00,41.15,41.17,41.13,41.15,67131.0,32.193,32.2086,32.1774,32.193,67131.0
2015-12-24 11:10:00,41.15,41.15,41.12,41.13,34783.0,32.193,32.193,32.1695,32.1774,34783.0
2015-12-24 11:15:00,41.13,41.14,41.1,41.13,25488.0,32.1774,32.1852,32.1539,32.1774,25488.0
2015-12-24 11:20:00,41.13,41.16,41.11,41.12,47635.0,32.1774,32.2008,32.1617,32.1695,47635.0
2015-12-24 11:25:00,41.12,41.13,41.1,41.12,23044.0,32.1695,32.1774,32.1539,32.1695,23044.0
2015-12-24 11:30:00,41.13,41.14,41.11,41.13,24346.0,32.1774,32.1852,32.1617,32.1774,24346.0
2015-12-24 11:35:00,41.13,41.15,41.12,41.14,43323.0,32.1774,32.193,32.1695,32.1852,43323.0
2015-12-24 11:40:00,41.14,41.16,41.13,41.15,128677.0,32.1852,32.2008,32.1774,32.193,128677.0
2015-12-24 11:45:00,41.15,41.26,41.15,41.25,43533.0,32.193,32.2791,32.193,32.2712,43533.0
2015-12-24 11:50:00,41.26,41.26,41.23,41.26,28598.0,32.2791,32.2791,32.2556,32.2791,28598.0
2015-12-24 11:55:00,41.27,41.3,41.27,41.29,42256.0,32.2869,32.3103,32.2869,32.3025,42256.0
2015-12-24 12:00:00,41.29,41.31,41.27,41.27,24049.0,32.3025,32.3182,32.2869,32.2869,24049.0
2015-12-24 12:05:00,41.27,41.29,41.27,41.28,25845.0,32.2869,32.3025,32.2869,32.2947,25845.0
2015-12-24 12:10:00,41.29,41.29,41.26,41.27,44005.0,32.3025,32.3025,32.2791,32.2869,44005.0
2015-12-24 12:15:00,41.27,41.29,41.25,41.27,53322.0,32.2869,32.3025,32.2712,32.2869,53322.0
2015-12-24 12:20:00,41.28,41.3,41.27,41.29,96894.0,32.2947,32.3103,32.2869,32.3025,96894.0
2015-12-24 12:25:00,41.3,41.36,41.28,41.34,46946.0,32.3103,32.3573,32.2947,32.3416,46946.0
2015-12-24 12:30:00,41.35,41.41,41.34,41.41,28664.0,32.3495,32.3964,32.3416,32.3964,28664.0
2015-12-24 12:35:00,41.41,41.43,41.38,41.4,41110.0,32.3964,32.4121,32.3729,32.3886,41110.0
2015-12-24 12:40:00,41.39,41.4,41.38,41.4,21000.0,32.3808,32.3886,32.3729,32.3886,21000.0
2015-12-24 12:45:00,41.39,41.4,41.34,41.34,39906.0,32.3808,32.3886,32.3416,32.3416,39906.0
2015-12-24 12:50:00,41.34,41.34,41.3,41.31,46514.0,32.3416,32.3416,32.3103,32.3182,46514.0
2015-12-24 12:55:00,41.3,41.31,41.22,41.22,159548.0,32.3103,32.3182,32.2478,32.2478,159548.0
2015-12-28 09:30:00,41.0,41.12,40.95,41.01,45605.0,32.0756,32.1695,32.0365,32.0835,45605.0
2015-12-28 09:35:00,41.04,41.06,40.96,40.97,48346.0,32.1069,32.1226,32.0444,32.0522,48346.0
2015-12-28 09:40:00,40.99,41.04,40.96,41.01,60272.0,32.0678,32.1069,32.0444,32.0835,60272.0
2015-12-28 09:45:00,41.01,41.11,41.01,41.07,47315.0,32.0835,32.1617,32.0835,32.1304,47315.0
2015-12-28 09:50:00,41.07,41.09,41.05,41.08,29239.0,32.1304,32.1461,32.1148,32.1382,29239.0
2015-12-28 09:55:00,41.08,41.12,41.07,41.08,32592.0,32.1382,32.1695,32.1304,32.1382,32592.0
2015-12-28 10:00:00,41.07,41.07,40.94,40.94,63048.0,32.1304,32.1304,32.0287,32.0287,63048.0
2015-12-28 10:05:00,40.94,40.97,40.92,40.94,27160.0,32.0287,32.0522,32.0131,32.0287,27160.0
2015-12-28 10:10:00,40.95,40.95,40.91,40.94,39701.0,32.0365,32.0365,32.0052,32.0287,39701.0
2015-12-28 10:15:00,40.93,40.98,40.91,40.93,25748.0,32.0209,32.06,32.0052,32.0209,25748.0
2015-12-28 10:20:00,40.93,40.94,40.89,40.93,15060.0,32.0209,32.0287,31.9896,32.0209,15060.0
2015-12-28 10:25:00,40.92,40.96,40.9,40.94,15746.0,32.0131,32.0444,31.9974,32.0287,15746.0
2015-12-28 10:30:00,40.95,40.96,40.91,40.91,23636.0,32.0365,32.0444,32.0052,32.0052,23636.0
2015-12-28 10:35:00,40.91,40.94,40.9,40.93,15820.0,32.0052,32.0287,31.9974,32.0209,15820.0
2015-12-28 10:40:00,40.93,40.93,40.9,40.92,10509.0,32.0209,32.0209,31.9974,32.0131,10509.0
2015-12-28 10:45:00,40.92,40.93,40.82,40.83,29565.0,32.0131,32.0209,31.9348,31.9427,29565.0
2015-12-28 10:50:00,40.83,40.89,40.83,40.86,32350.0,31.9427,31.9896,31.9427,31.9661,32350.0
2015-12-28 10:55:00,40.85,40.85,40.82,40.84,13547.0,31.9583,31.9583,31.9348,31.9505,13547.0
2015-12-28 11:00:00,40.86,40.88,40.83,40.85,14989.0,31.9661,31.9818,31.9427,31.9583,14989.0
2015-12-28 11:05:00,40.86,40.91,40.84,40.91,28376.0,31.9661,32.0052,31.9505,32.0052,28376.0
2015-12-28 11:10:00,40.91,40.98,40.9,40.94,33511.0,32.0052,32.06,31.9974,32.0287,33511.0
2015-12-28 11:15:00,40.94,40.95,40.92,40.92,9309.0,32.0287,32.0365,32.0131,32.0131,9309.0
2015-12-28 11:20:00,40.93,40.96,40.91,40.92,20365.0,32.0209,32.0444,32.0052,32.0131,20365.0
2015-12-28 11:25:00,40.93,40.94,40.88,40.91,12018.0,32.0209,32.0287,31.9818,32.0052,12018.0
2015-12-28 11:30:00,40.89,40.91,40.86,40.88,12164.0,31.9896,32.0052,31.9661,31.9818,12164.0
2015-12-28 11:35:00,40.88,40.94,40.87,40.9,20294.0,31.9818,32.0287,31.9739,31.9974,20294.0
2015-12-28 11:40:00,40.9,40.96,40.89,40.96,14610.0,31.9974,32.0444,31.9896,32.0444,14610.0
2015-12-28 11:45:00,40.96,40.97,40.93,40.95,17934.0,32.0444,32.0522,32.0209,32.0365,17934.0
2015-12-28 11:50:00,40.94,41.0,40.94,40.99,36371.0,32.0287,32.0756,32.0287,32.0678,36371.0
2015-12-28 11:55:00,40.99,41.01,40.93,40.94,20176.0,32.0678,32.0835,32.0209,32.0287,20176.0
2015-12-28 12:00:00,40.95,41.01,40.94,41.0,27322.0,32.0365,32.0835,32.0287,32.0756,27322.0
2015-12-28 12:05:00,41.01,41.03,40.98,40.99,18324.0,32.0835,32.0991,32.06,32.0678,18324.0
2015-12-28 12:10:00,40.99,41.0,40.96,40.97,18978.0,32.0678,32.0756,32.0444,32.0522,18978.0
2015-12-28 12:15:00,40.97,40.99,40.96,40.98,13017.0,32.0522,32.0678,32.0444,32.06,13017.0
2015-12-28 12:20:00,40.98,40.98,40.92,40.95,23407.0,32.06,32.06,32.0131,32.0365,23407.0
2015-12-28 12:25:00,40.95,40.98,40.93,40.98,12740.0,32.0365,32.06,32.0209,32.06,12740.0
2015-12-28 12:30:00,40.99,40.99,40.95,40.98,13701.0,32.0678,32.0678,32.0365,32.06,13701.0
2015-12-28 12:35:00,40.98,40.99,40.94,40.97,11253.0,32.06,32.0678,32.0287,32.0522,11253.0
2015-12-28 12:40:00,40.97,40.99,40.93,40.98,16350.0,32.0522,32.0678,32.0209,32.06,16350.0
2015-12-28 12:45:00,40.98,41.03,40.98,41.02,16865.0,32.06,32.0991,32.06,32.0913,16865.0
2015-12-28 12:50:00,41.02,41.04,41.0,41.01,22263.0,32.0913,32.1069,32.0756,32.0835,22263.0
2015-12-28 12:55:00,41.01,41.01,40.96,40.97,16795.0,32.0835,32.0835,32.0444,32.0522,16795.0
2015-12-28 13:00:00,40.97,41.01,40.97,41.0,21575.0,32.0522,32.0835,32.0522,32.0756,21575.0
2015-12-28 13:05:00,41.0,41.04,40.99,41.03,44523.0,32.0756,32.1069,32.0678,32.0991,44523.0
2015-12-28 13:10:00,41.03,41.08,41.01,41.08,21616.0,32.0991,32.1382,32.0835,32.1382,21616.0
2015-12-28 13:15:00,41.08,41.12,41.07,41.12,23356.0,32.1382,32.1695,32.1304,32.1695,23356.0
2015-12-28 13:20:00,41.11,41.14,41.06,41.07,24217.0,32.1617,32.1852,32.1226,32.1304,24217.0
2015-12-28 13:25:00,41.08,41.12,41.07,41.11,23845.0,32.1382,32.1695,32.1304,32.1617,23845.0
2015-12-28 13:30:00,41.11,41.19,41.11,41.15,23836.0,32.1617,32.2243,32.1617,32.193,23836.0
2015-12-28 13:35:00,41.14,41.15,41.1,41.11,22907.0,32.1852,32.193,32.1539,32.1617,22907.0
2015-12-28 13:40:00,41.12,41.15,41.09,41.1,28421.0,32.1695,32.193,32.1461,32.1539,28421.0
2015-12-28 13:45:00,41.1,41.11,41.07,41.08,34625.0,32.1539,32.1617,32.1304,32.1382,34625.0
2015-12-28 13:50:00,41.07,41.12,41.04,41.05,34925.0,32.1304,32.1695,32.1069,32.1148,34925.0
2015-12-28 13:55:00,41.05,41.09,41.03,41.03,26083.0,32.1148,32.1461,32.0991,32.0991,26083.0
2015-12-28 14:00:00,41.04,41.09,41.03,41.08,30124.0,32.1069,32.1461,32.0991,32.1382,30124.0
2015-12-28 14:05:00,41.08,41.11,41.06,41.09,19551.0,32.1382,32.1617,32.1226,32.1461,19551.0
2015-12-28 14:10:00,41.09,41.11,41.06,41.06,20329.0,32.1461,32.1617,32.1226,32.1226,20329.0
2015-12-28 14:15:00,41.06,41.09,41.05,41.09,15579.0,32.1226,32.1461,32.1148,32.1461,15579.0
2015-12-28 14:20:00,41.09,41.1,41.08,41.09,25023.0,32.1461,32.1539,32.1382,32.1461,25023.0
2015-12-28 14:25:00,41.09,41.15,41.09,41.15,14177.0,32.1461,32.193,32.1461,32.193,14177.0
2015-12-28 14:30:00,41.15,41.16,41.11,41.12,30186.0,32.193,32.2008,32.1617,32.1695,30186.0
2015-12-28 14:35:00,41.12,41.13,41.1,41.1,20170.0,32.1695,32.1774,32.1539,32.1539,20170.0
2015-12-28 14:40:00,41.11,41.15,41.1,41.15,31838.0,32.1617,32.193,32.1539,32.193,31838.0
2015-12-28 14:45:00,41.15,41.16,41.11,41.15,30196.0,32.193,32.2008,32.1617,32.193,30196.0
2015-12-28 14:50:00,41.15,41.17,41.13,41.16,24451.0,32.193,32.2086,32.1774,32.2008,24451.0
2015-12-28 14:55:00,41.16,41.16,41.13,41.14,25398.0,32.2008,32.2008,32.1774,32.1852,25398.0
2015-12-28 15:00:00,41.15,41.17,41.13,41.14,34814.0,32.193,32.2086,32.1774,32.1852,34814.0
2015-12-28 15:05:00,41.14,41.17,41.12,41.16,142726.0,32.1852,32.2086,32.1695,32.2008,142726.0
2015-12-28 15:10:00,41.17,41.17,41.13,41.13,68480.0,32.2086,32.2086,32.1774,32.1774,68480.0
2015-12-28 15:15:00,41.14,41.16,41.1,41.1,77198.0,32.1852,32.2008,32.1539,32.1539,77198.0
2015-12-28 15:20:00,41.1,41.19,41.1,41.19,34658.0,32.1539,32.2243,32.1539,32.2243,34658.0
2015-12-28 15:25:00,41.18,41.2,41.16,41.2,22172.0,32.2165,32.2321,32.2008,32.2321,22172.0
2015-12-28 15:30:00,41.2,41.23,41.16,41.21,47895.0,32.2321,32.2556,32.2008,32.2399,47895.0
2015-12-28 15:35:00,41.21,41.21,41.16,41.17,55125.0,32.2399,32.2399,32.2008,32.2086,55125.0
2015-12-28 15:40:00,41.18,41.21,41.16,41.16,39962.0,32.2165,32.2399,32.2008,32.2008,39962.0
2015-12-28 15:45:00,41.15,41.17,41.15,41.17,43335.0,32.193,32.2086,32.193,32.2086,43335.0
2015-12-28 15:50:00,41.17,41.19,41.16,41.17,73139.0,32.2086,32.2243,32.2008,32.2086,73139.0
2015-12-28 15:55:00,41.17,41.17,41.14,41.14,179728.0,32.2086,32.2086,32.1852,32.1852,179728.0
2015-12-29 09:30:00,41.46,41.62,41.33,41.59,42510.0,32.4355,32.5607,32.3338,32.5372,42510.0
2015-12-29 09:35:00,41.61,41.79,41.61,41.76,155125.0,32.5529,32.6937,32.5529,32.6702,155125.0
2015-12-29 09:40:00,41.77,41.85,41.75,41.84,92525.0,32.678,32.7406,32.6624,32.7328,92525.0
2015-12-29 09:45:00,41.84,41.99,41.83,41.99,131413.0,32.7328,32.8502,32.725,32.8502,131413.0
2015-12-29 09:50:00,41.98,42.02,41.97,42.01,119930.0,32.8423,32.8736,32.8345,32.8658,119930.0
2015-12-29 09:55:00,42.0,42.02,41.98,41.98,68500.0,32.858,32.8736,32.8423,32.8423,68500.0
2015-12-29 10:00:00,41.99,42.02,41.88,41.88,74671.0,32.8502,32.8736,32.7641,32.7641,74671.0
2015-12-29 10:05:00,41.89,41.91,41.85,41.88,26701.0,32.7719,32.7876,32.7406,32.7641,26701.0
2015-12-29 10:10:00,41.88,41.91,41.81,41.82,31393.0,32.7641,32.7876,32.7093,32.7172,31393.0
2015-12-29 10:15:00,41.83,41.84,41.74,41.76,49855.0,32.725,32.7328,32.6546,32.6702,49855.0
2015-12-29 10:20:00,41.76,41.82,41.76,41.78,16054.0,32.6702,32.7172,32.6702,32.6859,16054.0
2015-12-29 10:25:00,41.78,41.79,41.73,41.74,44684.0,32.6859,32.6937,32.6468,32.6546,44684.0
2015-12-29 10:30:00,41.74,41.75,41.68,41.68,56905.0,32.6546,32.6624,32.6076,32.6076,56905.0
2015-12-29 10:35:00,41.68,41.68,41.63,41.64,29389.0,32.6076,32.6076,32.5685,32.5763,29389.0
2015-12-29 10:40:00,41.64,41.68,41.61,41.67,99527.0,32.5763,32.6076,32.5529,32.5998,99527.0
2015-12-29 10:45:00,41.67,41.72,41.67,41.71,22749.0,32.5998,32.6389,32.5998,32.6311,22749.0
2015-12-29 10:50:00,41.71,41.71,41.66,41.7,12590.0,32.6311,32.6311,32.592,32.6233,12590.0
2015-12-29 10:55:00,41.7,41.7,41.6,41.6,18643.0,32.6233,32.6233,32.545,32.545,18643.0
2015-12-29 11:00:00,41.6,41.64,41.6,41.62,15773.0,32.545,32.5763,32.545,32.5607,15773.0
2015-12-29 11:05:00,41.62,41.65,41.61,41.62,22084.0,32.5607,32.5842,32.5529,32.5607,22084.0
2015-12-29 11:10:00,41.62,41.63,41.59,41.61,33254.0,32.5607,32.5685,32.5372,32.5529,33254.0
2015-12-29 11:15:00,41.61,41.64,41.58,41.64,17159.0,32.5529,32.5763,32.5294,32.5763,17159.0
2015-12-29 11:20:00,41.64,41.65,41.56,41.57,87108.0,32.5763,32.5842,32.5138,32.5216,87108.0
2015-12-29 11:25:00,41.57,41.6,41.55,41.59,24170.0,32.5216,32.545,32.5059,32.5372,24170.0
2015-12-29 11:30:00,41.59,41.64,41.59,41.64,40370.0,32.5372,32.5763,32.5372,32.5763,40370.0
2015-12-29 11:35:00,41.65,41.65,41.61,41.64,33083.0,32.5842,32.5842,32.5529,32.5763,33083.0
2015-12-29 11:40:00,41.63,41.65,41.59,41.59,16496.0,32.5685,32.5842,32.5372,32.5372,16496.0
2015-12-29 11:45:00,41.59,41.59,41.53,41.54,30630.0,32.5372,32.5372,32.4903,32.4981,30630.0
2015-12-29 11:50:00,41.54,41.55,41.5,41.55,43251.0,32.4981,32.5059,32.4668,32.5059,43251.0
2015-12-29 11:55:00,41.54,41.59,41.54,41.58,13694.0,32.4981,32.5372,32.4981,32.5294,13694.0
2015-12-29 12:00:00,41.58,41.6,41.57,41.59,12705.0,32.5294,32.545,32.5216,32.5372,12705.0
2015-12-29 12:05:00,41.59,41.59,41.55,41.56,15993.0,32.5372,32.5372,32.5059,32.5138,15993.0
2015-12-29 12:10:00,41.57,41.58,41.54,41.58,8021.0,32.5216,32.5294,32.4981,32.5294,8021.0
2015-12-29 12:15:00,41.59,41.61,41.57,41.59,21412.0,32.5372,32.5529,32.5216,32.5372,21412.0
2015-12-29 12:20:00,41.59,41.64,41.59,41.61,14181.0,32.5372,32.5763,32.5372,32.5529,14181.0
2015-12-29 12:25:00,41.61,41.64,41.6,41.6,12430.0,32.5529,32.5763,32.545,32.545,12430.0
2015-12-29 12:30:00,41.6,41.6,41.57,41.57,12156.0,32.545,32.545,32.5216,32.5216,12156.0
2015-12-29 12:35:00,41.57,41.62,41.54,41.55,76355.0,32.5216,32.5607,32.4981,32.5059,76355.0
2015-12-29 12:40:00,41.55,41.59,41.53,41.58,22376.0,32.5059,32.5372,32.4903,32.5294,22376.0
2015-12-29 12:45:00,41.58,41.59,41.53,41.54,12107.0,32.5294,32.5372,32.4903,32.4981,12107.0
2015-12-29 12:50:00,41.54,41.57,41.53,41.54,12884.0,32.4981,32.5216,32.4903,32.4981,12884.0
2015-12-29 12:55:00,41.54,41.59,41.54,41.59,14256.0,32.4981,32.5372,32.4981,32.5372,14256.0
2015-12-29 13:00:00,41.58,41.61,41.56,41.6,17990.0,32.5294,32.5529,32.5138,32.545,17990.0
2015-12-29 13:05:00,41.6,41.62,41.59,41.6,40356.0,32.545,32.5607,32.5372,32.545,40356.0
2015-12-29 13:10:00,41.61,41.63,41.6,41.62,25507.0,32.5529,32.5685,32.545,32.5607,25507.0
2015-12-29 13:15:00,41.62,41.7,41.61,41.69,17879.0,32.5607,32.6233,32.5529,32.6155,17879.0
2015-12-29 13:20:00,41.69,41.71,41.67,41.67,23567.0,32.6155,32.6311,32.5998,32.5998,23567.0
2015-12-29 13:25:00,41.68,41.68,41.64,41.66,15751.0,32.6076,32.6076,32.5763,32.592,15751.0
2015-12-29 13:30:00,41.66,41.66,41.62,41.64,17018.0,32.592,32.592,32.5607,32.5763,17018.0
2015-12-29 13:35:00,41.64,41.66,41.63,41.63,16348.0,32.5763,32.592,32.5685,32.5685,16348.0
2015-12-29 13:40:00,41.63,41.72,41.63,41.7,16080.0,32.5685,32.6389,32.5685,32.6233,16080.0
2015-12-29 13:45:00,41.69,41.71,41.65,41.69,54574.0,32.6155,32.6311,32.5842,32.6155,54574.0
2015-12-29 13:50:00,41.7,41.72,41.68,41.68,21690.0,32.6233,32.6389,32.6076,32.6076,21690.0
2015-12-29 13:55:00,41.68,41.7,41.67,41.67,24111.0,32.6076,32.6233,32.5998,32.5998,24111.0
2015-12-29 14:00:00,41.67,41.68,41.65,41.66,9645.0,32.5998,32.6076,32.5842,32.592,9645.0
2015-12-29 14:05:00,41.66,41.7,41.65,41.65,33889.0,32.592,32.6233,32.5842,32.5842,33889.0
2015-12-29 14:10:00,41.66,41.67,41.64,41.64,10071.0,32.592,32.5998,32.5763,32.5763,10071.0
2015-12-29 14:15:00,41.64,41.65,41.63,41.65,14322.0,32.5763,32.5842,32.5685,32.5842,14322.0
2015-12-29 14:20:00,41.65,41.68,41.64,41.67,7628.0,32.5842,32.6076,32.5763,32.5998,7628.0
2015-12-29 14:25:00,41.67,41.69,41.64,41.66,49499.0,32.5998,32.6155,32.5763,32.592,49499.0
2015-12-29 14:30:00,41.66,41.66,41.61,41.62,23218.0,32.592,32.592,32.5529,32.5607,23218.0
2015-12-29 14:35:00,41.62,41.64,41.58,41.6,25960.0,32.5607,32.5763,32.5294,32.545,25960.0
2015-12-29 14:40:00,41.61,41.64,41.6,41.63,16392.0,32.5529,32.5763,32.545,32.5685,16392.0
2015-12-29 14:45:00,41.63,41.67,41.63,41.64,16012.0,32.5685,32.5998,32.5685,32.5763,16012.0
2015-12-29 14:50:00,41.65,41.68,41.64,41.66,31851.0,32.5842,32.6076,32.5763,32.592,31851.0
2015-12-29 14:55:00,41.67,41.71,41.65,41.7,34925.0,32.5998,32.6311,32.5842,32.6233,34925.0
2015-12-29 15:00:00,41.69,41.72,41.68,41.7,31384.0,32.6155,32.6389,32.6076,32.6233,31384.0
2015-12-29 15:05:00,41.7,41.74,41.69,41.74,25171.0,32.6233,32.6546,32.6155,32.6546,25171.0
2015-12-29 15:10:00,41.74,41.74,41.7,41.71,27926.0,32.6546,32.6546,32.6233,32.6311,27926.0
2015-12-29 15:15:00,41.71,41.76,41.71,41.73,36319.0,32.6311,32.6702,32.6311,32.6468,36319.0
2015-12-29 15:20:00,41.73,41.73,41.71,41.71,21759.0,32.6468,32.6468,32.6311,32.6311,21759.0
2015-12-29 15:25:00,41.7,41.76,41.7,41.76,66087.0,32.6233,32.6702,32.6233,32.6702,66087.0
2015-12-29 15:30:00,41.76,41.76,41.7,41.71,36806.0,32.6702,32.6702,32.6233,32.6311,36806.0
2015-12-29 15:35:00,41.71,41.72,41.67,41.68,29401.0,32.6311,32.6389,32.5998,32.6076,29401.0
2015-12-29 15:40:00,41.68,41.7,41.65,41.69,61915.0,32.6076,32.6233,32.5842,32.6155,61915.0
2015-12-29 15:45:00,41.69,41.73,41.69,41.73,59031.0,32.6155,32.6468,32.6155,32.6468,59031.0
2015-12-29 15:50:00,41.73,41.77,41.73,41.76,207974.0,32.6468,32.678,32.6468,32.6702,207974.0
2015-12-29 15:55:00,41.76,41.78,41.7,41.71,179878.0,32.6702,32.6859,32.6233,32.6311,179878.0
2015-12-30 09:30:00,41.59,41.63,41.47,41.56,32707.0,32.5372,32.5685,32.4433,32.5138,32707.0
2015-12-30 09:35:00,41.55,41.56,41.49,41.54,23859.0,32.5059,32.5138,32.459,32.4981,23859.0
2015-12-30 09:40:00,41.54,41.61,41.53,41.58,19104.0,32.4981,32.5529,32.4903,32.5294,19104.0
2015-12-30 09:45:00,41.58,41.68,41.56,41.65,28204.0,32.5294,32.6076,32.5138,32.5842,28204.0
2015-12-30 09:50:00,41.64,41.7,41.62,41.69,20269.0,32.5763,32.6233,32.5607,32.6155,20269.0
2015-12-30 09:55:00,41.69,41.74,41.68,41.73,12996.0,32.6155,32.6546,32.6076,32.6468,12996.0
2015-12-30 10:00:00,41.74,41.79,41.73,41.76,38424.0,32.6546,32.6937,32.6468,32.6702,38424.0
2015-12-30 10:05:00,41.76,41.79,41.69,41.69,14187.0,32.6702,32.6937,32.6155,32.6155,14187.0
2015-12-30 10:10:00,41.69,41.7,41.64,41.68,29670.0,32.6155,32.6233,32.5763,32.6076,29670.0
2015-12-30 10:15:00,41.68,41.74,41.67,41.7,17211.0,32.6076,32.6546,32.5998,32.6233,17211.0
2015-12-30 10:20:00,41.7,41.71,41.65,41.66,28689.0,32.6233,32.6311,32.5842,32.592,28689.0
2015-12-30 10:25:00,41.66,41.67,41.6,41.6,21990.0,32.592,32.5998,32.545,32.545,21990.0
2015-12-30 10:30:00,41.6,41.65,41.58,41.65,13282.0,32.545,32.5842,32.5294,32.5842,13282.0
2015-12-30 10:35:00,41.65,41.65,41.6,41.61,9744.0,32.5842,32.5842,32.545,32.5529,9744.0
2015-12-30 10:40:00,41.6,41.68,41.6,41.68,29865.0,32.545,32.6076,32.545,32.6076,29865.0
2015-12-30 10:45:00,41.67,41.67,41.64,41.65,15812.0,32.5998,32.5998,32.5763,32.5842,15812.0
2015-12-30 10:50:00,41.66,41.68,41.64,41.68,11835.0,32.592,32.6076,32.5763,32.6076,11835.0
2015-12-30 10:55:00,41.68,41.71,41.68,41.69,12681.0,32.6076,32.6311,32.6076,32.6155,12681.0
2015-12-30 11:00:00,41.69,41.76,41.69,41.71,64146.0,32.6155,32.6702,32.6155,32.6311,64146.0
2015-12-30 11:05:00,41.71,41.74,41.7,41.71,24172.0,32.6311,32.6546,32.6233,32.6311,24172.0
2015-12-30 11:10:00,41.7,41.7,41.67,41.68,15915.0,32.6233,32.6233,32.5998,32.6076,15915.0
2015-12-30 11:15:00,41.67,41.67,41.65,41.65,11549.0,32.5998,32.5998,32.5842,32.5842,11549.0
2015-12-30 11:20:00,41.66,41.71,41.66,41.7,11782.0,32.592,32.6311,32.592,32.6233,11782.0
2015-12-30 11:25:00,41.7,41.7,41.65,41.7,17037.0,32.6233,32.6233,32.5842,32.6233,17037.0
2015-12-30 11:30:00,41.71,41.71,41.64,41.67,27313.0,32.6311,32.6311,32.5763,32.5998,27313.0
2015-12-30 11:35:00,41.67,41.68,41.63,41.63,12829.0,32.5998,32.6076,32.5685,32.5685,12829.0
2015-12-30 11:40:00,41.63,41.66,41.63,41.64,13857.0,32.5685,32.592,32.5685,32.5763,13857.0
2015-12-30 11:45:00,41.62,41.63,41.6,41.61,10337.0,32.5607,32.5685,32.545,32.5529,10337.0
2015-12-30 11:50:00,41.61,41.64,41.6,41.63,9573.0,32.5529,32.5763,32.545,32.5685,9573.0
2015-12-30 11:55:00,41.61,41.64,41.59,41.6,15917.0,32.5529,32.5763,32.5372,32.545,15917.0
2015-12-30 12:00:00,41.6,41.62,41.57,41.58,10517.0,32.545,32.5607,32.5216,32.5294,10517.0
2015-12-30 12:05:00,41.58,41.61,41.57,41.6,15076.0,32.5294,32.5529,32.5216,32.545,15076.0
2015-12-30 12:10:00,41.61,41.61,41.55,41.57,22877.0,32.5529,32.5529,32.5059,32.5216,22877.0
2015-12-30 12:15:00,41.56,41.6,41.55,41.6,32098.0,32.5138,32.545,32.5059,32.545,32098.0
2015-12-30 12:20:00,41.6,41.61,41.57,41.57,7635.0,32.545,32.5529,32.5216,32.5216,7635.0
2015-12-30 12:25:00,41.57,41.6,41.57,41.6,15155.0,32.5216,32.545,32.5216,32.545,15155.0
2015-12-30 12:30:00,41.6,41.6,41.57,41.59,16960.0,32.545,32.545,32.5216,32.5372,16960.0
2015-12-30 12:35:00,41.58,41.6,41.57,41.59,12676.0,32.5294,32.545,32.5216,32.5372,12676.0
2015-12-30 12:40:00,41.58,41.6,41.57,41.6,24017.0,32.5294,32.545,32.5216,32.545,24017.0
2015-12-30 12:45:00,41.6,41.62,41.6,41.61,14382.0,32.545,32.5607,32.545,32.5529,14382.0
2015-12-30 12:50:00,41.61,41.61,41.59,41.59,10407.0,32.5529,32.5529,32.5372,32.5372,10407.0
2015-12-30 12:55:00,41.59,41.61,41.57,41.61,13816.0,32.5372,32.5529,32.5216,32.5529,13816.0
2015-12-30 13:00:00,41.61,41.64,41.6,41.62,11537.0,32.5529,32.5763,32.545,32.5607,11537.0
2015-12-30 13:05:00,41.61,41.62,41.56,41.56,16409.0,32.5529,32.5607,32.5138,32.5138,16409.0
2015-12-30 13:10:00,41.56,41.57,41.53,41.56,14070.0,32.5138,32.5216,32.4903,32.5138,14070.0
2015-12-30 13:15:00,41.55,41.56,41.53,41.54,12639.0,32.5059,32.5138,32.4903,32.4981,12639.0
2015-12-30 13:20:00,41.54,41.56,41.5,41.53,37153.0,32.4981,32.5138,32.4668,32.4903,37153.0
2015-12-30 13:25:00,41.54,41.56,41.53,41.53,18431.0,32.4981,32.5138,32.4903,32.4903,18431.0
2015-12-30 13:30:00,41.53,41.56,41.53,41.56,10887.0,32.4903,32.5138,32.4903,32.5138,10887.0
2015-12-30 13:35:00,41.56,41.57,41.53,41.54,16850.0,32.5138,32.5216,32.4903,32.4981,16850.0
2015-12-30 13:40:00,41.55,41.58,41.55,41.58,14792.0,32.5059,32.5294,32.5059,32.5294,14792.0
2015-12-30 13:45:00,41.57,41.59,41.56,41.59,26225.0,32.5216,32.5372,32.5138,32.5372,26225.0
2015-12-30 13:50:00,41.58,41.58,41.54,41.57,12423.0,32.5294,32.5294,32.4981,32.5216,12423.0
2015-12-30 13:55:00,41.57,41.58,41.54,41.54,16130.0,32.5216,32.5294,32.4981,32.4981,16130.0
2015-12-30 14:00:00,41.55,41.57,41.53,41.54,20549.0,32.5059,32.5216,32.4903,32.4981,20549.0
2015-12-30 14:05:00,41.53,41.56,41.52,41.53,21378.0,32.4903,32.5138,32.4825,32.4903,21378.0
2015-12-30 14:10:00,41.52,41.56,41.52,41.56,19022.0,32.4825,32.5138,32.4825,32.5138,19022.0
2015-12-30 14:15:00,41.56,41.56,41.52,41.55,12925.0,32.5138,32.5138,32.4825,32.5059,12925.0
2015-12-30 14:20:00,41.55,41.55,41.51,41.51,12082.0,32.5059,32.5059,32.4746,32.4746,12082.0
2015-12-30 14:25:00,41.5,41.51,41.49,41.51,17604.0,32.4668,32.4746,32.459,32.4746,17604.0
2015-12-30 14:30:00,41.51,41.53,41.5,41.5,14770.0,32.4746,32.4903,32.4668,32.4668,14770.0
2015-12-30 14:35:00,41.5,41.52,41.48,41.51,17129.0,32.4668,32.4825,32.4512,32.4746,17129.0
2015-12-30 14:40:00,41.51,41.51,41.49,41.51,11948.0,32.4746,32.4746,32.459,32.4746,11948.0
2015-12-30 14:45:00,41.52,41.55,41.51,41.54,28486.0,32.4825,32.5059,32.4746,32.4981,28486.0
2015-12-30 14:50:00,41.54,41.55,41.5,41.52,20100.0,32.4981,32.5059,32.4668,32.4825,20100.0
2015-12-30 14:55:00,41.52,41.53,41.49,41.52,16313.0,32.4825,32.4903,32.459,32.4825,16313.0
2015-12-30 15:00:00,41.52,41.53,41.5,41.52,21551.0,32.4825,32.4903,32.4668,32.4825,21551.0
2015-12-30 15:05:00,41.52,41.53,41.51,41.51,16039.0,32.4825,32.4903,32.4746,32.4746,16039.0
2015-12-30 15:10:00,41.51,41.53,41.47,41.51,32807.0,32.4746,32.4903,32.4433,32.4746,32807.0
2015-12-30 15:15:00,41.51,41.52,41.5,41.5,27294.0,32.4746,32.4825,32.4668,32.4668,27294.0
2015-12-30 15:20:00,41.5,41.51,41.48,41.48,25698.0,32.4668,32.4746,32.4512,32.4512,25698.0
2015-12-30 15:25:00,41.48,41.49,41.45,41.45,42509.0,32.4512,32.459,32.4277,32.4277,42509.0
2015-12-30 15:30:00,41.45,41.45,41.3,41.34,135087.0,32.4277,32.4277,32.3103,32.3416,135087.0
2015-12-30 15:35:00,41.34,41.37,41.27,41.36,73890.0,32.3416,32.3651,32.2869,32.3573,73890.0
2015-12-30 15:40:00,41.35,41.4,41.32,41.37,79882.0,32.3495,32.3886,32.326,32.3651,79882.0
2015-12-30 15:45:00,41.36,41.39,41.35,41.37,56256.0,32.3573,32.3808,32.3495,32.3651,56256.0
2015-12-30 15:50:00,41.37,41.37,41.28,41.3,80320.0,32.3651,32.3651,32.2947,32.3103,80320.0
2015-12-30 15:55:00,41.3,41.33,41.27,41.28,172979.0,32.3103,32.3338,32.2869,32.2947,172979.0
2015-12-31 09:30:00,40.97,41.08,40.9,41.04,58218.0,32.0522,32.1382,31.9974,32.1069,58218.0
2015-12-31 09:35:00,41.05,41.1,41.03,41.08,51239.0,32.1148,32.1539,32.0991,32.1382,51239.0
2015-12-31 09:40:00,41.07,41.14,41.01,41.05,23382.0,32.1304,32.1852,32.0835,32.1148,23382.0
2015-12-31 09:45:00,41.03,41.1,41.03,41.1,62137.0,32.0991,32.1539,32.0991,32.1539,62137.0
2015-12-31 09:50:00,41.09,41.1,41.04,41.05,46551.0,32.1461,32.1539,32.1069,32.1148,46551.0
2015-12-31 09:55:00,41.06,41.16,41.06,41.16,70764.0,32.1226,32.2008,32.1226,32.2008,70764.0
2015-12-31 10:00:00,41.15,41.19,41.14,41.16,65613.0,32.193,32.2243,32.1852,32.2008,65613.0
2015-12-31 10:05:00,41.16,41.16,41.13,41.15,100848.0,32.2008,32.2008,32.1774,32.193,100848.0
2015-12-31 10:10:00,41.15,41.19,41.14,41.18,64857.0,32.193,32.2243,32.1852,32.2165,64857.0
2015-12-31 10:15:00,41.19,41.21,41.19,41.2,62241.0,32.2243,32.2399,32.2243,32.2321,62241.0
2015-12-31 10:20:00,41.2,41.21,41.17,41.18,78974.0,32.2321,32.2399,32.2086,32.2165,78974.0
2015-12-31 10:25:00,41.18,41.18,41.1,41.12,55915.0,32.2165,32.2165,32.1539,32.1695,55915.0
2015-12-31 10:30:00,41.11,41.11,41.05,41.1,83841.0,32.1617,32.1617,32.1148,32.1539,83841.0
2015-12-31 10:35:00,41.1,41.12,41.08,41.12,49137.0,32.1539,32.1695,32.1382,32.1695,49137.0
2015-12-31 10:40:00,41.11,41.12,41.08,41.09,53283.0,32.1617,32.1695,32.1382,32.1461,53283.0
2015-12-31 10:45:00,41.09,41.14,41.08,41.14,44283.0,32.1461,32.1852,32.1382,32.1852,44283.0
2015-12-31 10:50:00,41.15,41.19,41.15,41.19,41124.0,32.193,32.2243,32.193,32.2243,41124.0
2015-12-31 10:55:00,41.19,41.23,41.18,41.23,58989.0,32.2243,32.2556,32.2165,32.2556,58989.0
2015-12-31 11:00:00,41.23,41.28,41.21,41.23,88774.0,32.2556,32.2947,32.2399,32.2556,88774.0
2015-12-31 11:05:00,41.24,41.31,41.23,41.3,46056.0,32.2634,32.3182,32.2556,32.3103,46056.0
2015-12-31 11:10:00,41.3,41.34,41.29,41.34,43723.0,32.3103,32.3416,32.3025,32.3416,43723.0
2015-12-31 11:15:00,41.34,41.34,41.29,41.3,55752.0,32.3416,32.3416,32.3025,32.3103,55752.0
2015-12-31 11:20:00,41.3,41.31,41.28,41.3,67470.0,32.3103,32.3182,32.2947,32.3103,67470.0
2015-12-31 11:25:00,41.3,41.36,41.3,41.35,67316.0,32.3103,32.3573,32.3103,32.3495,67316.0
2015-12-31 11:30:00,41.34,41.35,41.3,41.35,48039.0,32.3416,32.3495,32.3103,32.3495,48039.0
2015-12-31 11:35:00,41.35,41.4,41.35,41.4,45026.0,32.3495,32.3886,32.3495,32.3886,45026.0
2015-12-31 11:40:00,41.4,41.43,41.4,41.42,74539.0,32.3886,32.4121,32.3886,32.4042,74539.0
2015-12-31 11:45:00,41.42,41.53,41.42,41.5,114586.0,32.4042,32.4903,32.4042,32.4668,114586.0
2015-12-31 11:50:00,41.5,41.5,41.45,41.47,38923.0,32.4668,32.4668,32.4277,32.4433,38923.0
2015-12-31 11:55:00,41.47,41.54,41.47,41.54,44422.0,32.4433,32.4981,32.4433,32.4981,44422.0
2015-12-31 12:00:00,41.54,41.58,41.51,41.58,74270.0,32.4981,32.5294,32.4746,32.5294,74270.0
2015-12-31 12:05:00,41.58,41.68,41.57,41.67,93829.0,32.5294,32.6076,32.5216,32.5998,93829.0
2015-12-31 12:10:00,41.67,41.68,41.64,41.66,77201.0,32.5998,32.6076,32.5763,32.592,77201.0
2015-12-31 12:15:00,41.67,41.69,41.66,41.69,46205.0,32.5998,32.6155,32.592,32.6155,46205.0
2015-12-31 12:20:00,41.69,41.72,41.68,41.72,48358.0,32.6155,32.6389,32.6076,32.6389,48358.0
2015-12-31 12:25:00,41.72,41.79,41.72,41.78,111520.0,32.6389,32.6937,32.6389,32.6859,111520.0
2015-12-31 12:30:00,41.79,41.8,41.75,41.77,83503.0,32.6937,32.7015,32.6624,32.678,83503.0
2015-12-31 12:35:00,41.77,41.78,41.75,41.76,40219.0,32.678,32.6859,32.6624,32.6702,40219.0
2015-12-31 12:40:00,41.75,41.76,41.74,41.76,85973.0,32.6624,32.6702,32.6546,32.6702,85973.0
2015-12-31 12:45:00,41.76,41.81,41.74,41.76,68460.0,32.6702,32.7093,32.6546,32.6702,68460.0
2015-12-31 12:50:00,41.76,41.77,41.72,41.73,43893.0,32.6702,32.678,32.6389,32.6468,43893.0
2015-12-31 12:55:00,41.71,41.71,41.62,41.63,52724.0,32.6311,32.6311,32.5607,32.5685,52724.0
2015-12-31 13:00:00,41.62,41.65,41.58,41.6,69264.0,32.5607,32.5842,32.5294,32.545,69264.0
2015-12-31 13:05:00,41.6,41.61,41.54,41.54,46272.0,32.545,32.5529,32.4981,32.4981,46272.0
2015-12-31 13:10:00,41.54,41.65,41.54,41.64,61828.0,32.4981,32.5842,32.4981,32.5763,61828.0
2015-12-31 13:15:00,41.64,41.64,41.6,41.6,50225.0,32.5763,32.5763,32.545,32.545,50225.0
2015-12-31 13:20:00,41.6,41.63,41.6,41.63,40462.0,32.545,32.5685,32.545,32.5685,40462.0
2015-12-31 13:25:00,41.63,41.64,41.61,41.62,57062.0,32.5685,32.5763,32.5529,32.5607,57062.0
2015-12-31 13:30:00,41.62,41.65,41.61,41.65,64814.0,32.5607,32.5842,32.5529,32.5842,64814.0
2015-12-31 13:35:00,41.65,41.71,41.64,41.71,100903.0,32.5842,32.6311,32.5763,32.6311,100903.0
2015-12-31 13:40:00,41.71,41.77,41.7,41.77,64696.0,32.6311,32.678,32.6233,32.678,64696.0
2015-12-31 13:45:00,41.77,41.77,41.75,41.76,62562.0,32.678,32.678,32.6624,32.6702,62562.0
2015-12-31 13:50:00,41.76,41.8,41.74,41.8,77570.0,32.6702,32.7015,32.6546,32.7015,77570.0
2015-12-31 13:55:00,41.8,41.8,41.71,41.72,72318.0,32.7015,32.7015,32.6311,32.6389,72318.0
2015-12-31 14:00:00,41.72,41.74,41.7,41.7,55227.0,32.6389,32.6546,32.6233,32.6233,55227.0
2015-12-31 14:05:00,41.7,41.7,41.63,41.64,78786.0,32.6233,32.6233,32.5685,32.5763,78786.0
2015-12-31 14:10:00,41.64,41.66,41.63,41.65,45017.0,32.5763,32.592,32.5685,32.5842,45017.0
2015-12-31 14:15:00,41.65,41.65,41.58,41.59,45110.0,32.5842,32.5842,32.5294,32.5372,45110.0
2015-12-31 14:20:00,41.59,41.63,41.53,41.53,126998.0,32.5372,32.5685,32.4903,32.4903,126998.0
2015-12-31 14:25:00,41.54,41.54,41.49,41.5,57470.0,32.4981,32.4981,32.459,32.4668,57470.0
2015-12-31 14:30:00,41.5,41.5,41.43,41.46,83786.0,32.4668,32.4668,32.4121,32.4355,83786.0
2015-12-31 14:35:00,41.46,41.48,41.42,41.43,71110.0,32.4355,32.4512,32.4042,32.4121,71110.0
2015-12-31 14:40:00,41.43,41.48,41.43,41.47,67148.0,32.4121,32.4512,32.4121,32.4433,67148.0
2015-12-31 14:45:00,41.48,41.52,41.47,41.51,70176.0,32.4512,32.4825,32.4433,32.4746,70176.0
2015-12-31 14:50:00,41.51,41.53,41.5,41.51,94437.0,32.4746,32.4903,32.4668,32.4746,94437.0
2015-12-31 14:55:00,41.51,41.52,41.46,41.48,80326.0,32.4746,32.4825,32.4355,32.4512,80326.0
2015-12-31 15:00:00,41.47,41.47,41.43,41.45,42579.0,32.4433,32.4433,32.4121,32.4277,42579.0
2015-12-31 15:05:00,41.46,41.46,41.42,41.42,40779.0,32.4355,32.4355,32.4042,32.4042,40779.0
2015-12-31 15:10:00,41.43,41.43,41.39,41.41,65099.0,32.4121,32.4121,32.3808,32.3964,65099.0
2015-12-31 15:15:00,41.42,41.49,41.41,41.47,40445.0,32.4042,32.459,32.3964,32.4433,40445.0
2015-12-31 15:20:00,41.48,41.48,41.43,41.46,59106.0,32.4512,32.4512,32.4121,32.4355,59106.0
2015-12-31 15:25:00,41.45,41.45,41.38,41.38,47320.0,32.4277,32.4277,32.3729,32.3729,47320.0
2015-12-31 15:30:00,41.39,41.45,41.38,41.45,68528.0,32.3808,32.4277,32.3729,32.4277,68528.0
2015-12-31 15:35:00,41.46,41.48,41.43,41.45,98574.0,32.4355,32.4512,32.4121,32.4277,98574.0
2015-12-31 15:40:00,41.45,41.47,41.37,41.4,119346.0,32.4277,32.4433,32.3651,32.3886,119346.0
2015-12-31 15:45:00,41.4,41.41,41.36,41.4,101901.0,32.3886,32.3964,32.3573,32.3886,101901.0
2015-12-31 15:50:00,41.4,41.41,41.34,41.34,126010.0,32.3886,32.3964,32.3416,32.3416,126010.0
2015-12-31 15:55:00,41.34,41.34,41.22,41.22,423850.0,32.3416,32.3416,32.2478,32.2478,423850.0
2016-01-04 09:30:00,40.29,40.29,39.93,40.02,97964.0,31.5202,31.5202,31.2386,31.309,97964.0
2016-01-04 09:35:00,40.01,40.05,39.86,39.94,93081.0,31.3011,31.3324,31.1838,31.2464,93081.0
2016-01-04 09:40:00,39.92,39.96,39.77,39.82,100026.0,31.2307,31.262,31.1134,31.1525,100026.0
2016-01-04 09:45:00,39.82,39.92,39.78,39.92,59891.0,31.1525,31.2307,31.1212,31.2307,59891.0
2016-01-04 09:50:00,39.93,40.14,39.92,40.11,68597.0,31.2386,31.4028,31.2307,31.3794,68597.0
2016-01-04 09:55:00,40.1,40.14,40.05,40.05,59253.0,31.3715,31.4028,31.3324,31.3324,59253.0
2016-01-04 10:00:00,40.04,40.05,39.83,39.88,89017.0,31.3246,31.3324,31.1603,31.1994,89017.0
2016-01-04 10:05:00,39.86,39.9,39.83,39.89,51516.0,31.1838,31.2151,31.1603,31.2073,51516.0
2016-01-04 10:10:00,39.9,39.97,39.86,39.97,48017.0,31.2151,31.2698,31.1838,31.2698,48017.0
2016-01-04 10:15:00,39.97,40.05,39.96,40.05,51259.0,31.2698,31.3324,31.262,31.3324,51259.0
2016-01-04 10:20:00,40.05,40.13,39.95,39.99,49775.0,31.3324,31.395,31.2542,31.2855,49775.0
2016-01-04 10:25:00,39.99,40.08,39.98,39.99,39226.0,31.2855,31.3559,31.2777,31.2855,39226.0
2016-01-04 10:30:00,39.98,40.0,39.92,39.92,44445.0,31.2777,31.2933,31.2307,31.2307,44445.0
2016-01-04 10:35:00,39.92,39.94,39.89,39.92,43720.0,31.2307,31.2464,31.2073,31.2307,43720.0
2016-01-04 10:40:00,39.91,39.92,39.81,39.92,49056.0,31.2229,31.2307,31.1447,31.2307,49056.0
2016-01-04 10:45:00,39.92,39.92,39.84,39.89,87714.0,31.2307,31.2307,31.1681,31.2073,87714.0
2016-01-04 10:50:00,39.89,39.91,39.82,39.84,99473.0,31.2073,31.2229,31.1525,31.1681,99473.0
2016-01-04 10:55:00,39.83,39.83,39.7,39.72,97672.0,31.1603,31.1603,31.0586,31.0743,97672.0
2016-01-04 11:00:00,39.72,39.72,39.6,39.63,162584.0,31.0743,31.0743,30.9804,31.0039,162584.0
2016-01-04 11:05:00,39.62,39.62,39.55,39.59,189987.0,30.996,30.996,30.9413,30.9726,189987.0
2016-01-04 11:10:00,39.58,39.58,39.49,39.54,108382.0,30.9647,30.9647,30.8943,30.9334,108382.0
2016-01-04 11:15:00,39.55,39.58,39.49,39.5,75952.0,30.9413,30.9647,30.8943,30.9021,75952.0
2016-01-04 11:20:00,39.5,39.55,39.47,39.52,93080.0,30.9021,30.9413,30.8787,30.9178,93080.0
2016-01-04 11:25:00,39.52,39.55,39.48,39.55,95932.0,30.9178,30.9413,30.8865,30.9413,95932.0
2016-01-04 11:30:00,39.54,39.67,39.54,39.66,61264.0,30.9334,31.0351,30.9334,31.0273,61264.0
2016-01-04 11:35:00,39.67,39.71,39.65,39.71,82754.0,31.0351,31.0664,31.0195,31.0664,82754.0
2016-01-04 11:40:00,39.71,39.78,39.71,39.71,120852.0,31.0664,31.1212,31.0664,31.0664,120852.0
2016-01-04 11:45:00,39.7,39.74,39.68,39.74,52078.0,31.0586,31.0899,31.043,31.0899,52078.0
2016-01-04 11:50:00,39.75,39.78,39.72,39.72,54613.0,31.0977,31.1212,31.0743,31.0743,54613.0
2016-01-04 11:55:00,39.72,39.72,39.63,39.69,53662.0,31.0743,31.0743,31.0039,31.0508,53662.0
2016-01-04 12:00:00,39.69,39.71,39.64,39.68,41254.0,31.0508,31.0664,31.0117,31.043,41254.0
2016-01-04 12:05:00,39.69,39.77,39.66,39.71,52831.0,31.0508,31.1134,31.0273,31.0664,52831.0
2016-01-04 12:10:00,39.71,39.72,39.63,39.63,31343.0,31.0664,31.0743,31.0039,31.0039,31343.0
2016-01-04 12:15:00,39.64,39.68,39.64,39.66,40069.0,31.0117,31.043,31.0117,31.0273,40069.0
2016-01-04 12:20:00,39.66,39.69,39.63,39.65,38342.0,31.0273,31.0508,31.0039,31.0195,38342.0
2016-01-04 12:25:00,39.65,39.71,39.64,39.68,51522.0,31.0195,31.0664,31.0117,31.043,51522.0
2016-01-04 12:30:00,39.68,39.68,39.62,39.64,37437.0,31.043,31.043,30.996,31.0117,37437.0
2016-01-04 12:35:00,39.63,39.7,39.62,39.68,43683.0,31.0039,31.0586,30.996,31.043,43683.0
2016-01-04 12:40:00,39.68,39.72,39.64,39.72,126060.0,31.043,31.0743,31.0117,31.0743,126060.0
2016-01-04 12:45:00,39.72,39.75,39.68,39.68,60225.0,31.0743,31.0977,31.043,31.043,60225.0
2016-01-04 12:50:00,39.68,39.77,39.67,39.76,52708.0,31.043,31.1134,31.0351,31.1056,52708.0
2016-01-04 12:55:00,39.77,39.78,39.72,39.73,40026.0,31.1134,31.1212,31.0743,31.0821,40026.0
2016-01-04 13:00:00,39.74,39.75,39.7,39.73,44228.0,31.0899,31.0977,31.0586,31.0821,44228.0
2016-01-04 13:05:00,39.73,39.77,39.72,39.76,48982.0,31.0821,31.1134,31.0743,31.1056,48982.0
2016-01-04 13:10:00,39.77,39.82,39.75,39.78,48090.0,31.1134,31.1525,31.0977,31.1212,48090.0
2016-01-04 13:15:00,39.79,39.83,39.71,39.72,37600.0,31.129,31.1603,31.0664,31.0743,37600.0
2016-01-04 13:20:00,39.73,39.77,39.67,39.7,63707.0,31.0821,31.1134,31.0351,31.0586,63707.0
2016-01-04 13:25:00,39.7,39.73,39.66,39.73,35310.0,31.0586,31.0821,31.0273,31.0821,35310.0
2016-01-04 13:30:00,39.71,39.73,39.66,39.71,35197.0,31.0664,31.0821,31.0273,31.0664,35197.0
2016-01-04 13:35:00,39.71,39.75,39.69,39.75,31820.0,31.0664,31.0977,31.0508,31.0977,31820.0
2016-01-04 13:40:00,39.75,39.75,39.7,39.71,44788.0,31.0977,31.0977,31.0586,31.0664,44788.0
2016-01-04 13:45:00,39.71,39.73,39.68,39.71,39217.0,31.0664,31.0821,31.043,31.0664,39217.0
2016-01-04 13:50:00,39.71,39.74,39.7,39.71,27138.0,31.0664,31.0899,31.0586,31.0664,27138.0
2016-01-04 13:55:00,39.72,39.75,39.69,39.71,54312.0,31.0743,31.0977,31.0508,31.0664,54312.0
2016-01-04 14:00:00,39.71,39.71,39.66,39.69,39360.0,31.0664,31.0664,31.0273,31.0508,39360.0
2016-01-04 14:05:00,39.69,39.69,39.63,39.66,89733.0,31.0508,31.0508,31.0039,31.0273,89733.0
2016-01-04 14:10:00,39.66,39.66,39.6,39.65,87189.0,31.0273,31.0273,30.9804,31.0195,87189.0
2016-01-04 14:15:00,39.64,39.64,39.6,39.63,100013.0,31.0117,31.0117,30.9804,31.0039,100013.0
2016-01-04 14:20:00,39.63,39.71,39.59,39.69,259267.0,31.0039,31.0664,30.9726,31.0508,259267.0
2016-01-04 14:25:00,39.7,39.74,39.68,39.71,72156.0,31.0586,31.0899,31.043,31.0664,72156.0
2016-01-04 14:30:00,39.71,39.73,39.64,39.65,95369.0,31.0664,31.0821,31.0117,31.0195,95369.0
2016-01-04 14:35:00,39.65,39.67,39.61,39.66,55787.0,31.0195,31.0351,30.9882,31.0273,55787.0
2016-01-04 14:40:00,39.66,39.67,39.6,39.62,52934.0,31.0273,31.0351,30.9804,30.996,52934.0
2016-01-04 14:45:00,39.63,39.65,39.6,39.63,48865.0,31.0039,31.0195,30.9804,31.0039,48865.0
2016-01-04 14:50:00,39.63,39.65,39.55,39.58,76314.0,31.0039,31.0195,30.9413,30.9647,76314.0
2016-01-04 14:55:00,39.58,39.63,39.57,39.62,49370.0,30.9647,31.0039,30.9569,30.996,49370.0
2016-01-04 15:00:00,39.62,39.62,39.53,39.57,60112.0,30.996,30.996,30.9256,30.9569,60112.0
2016-01-04 15:05:00,39.57,39.62,39.53,39.6,68848.0,30.9569,30.996,30.9256,30.9804,68848.0
2016-01-04 15:10:00,39.6,39.63,39.53,39.58,76555.0,30.9804,31.0039,30.9256,30.9647,76555.0
2016-01-04 15:15:00,39.59,39.61,39.56,39.59,100382.0,30.9726,30.9882,30.9491,30.9726,100382.0
2016-01-04 15:20:00,39.57,39.57,39.53,39.55,98867.0,30.9569,30.9569,30.9256,30.9413,98867.0
2016-01-04 15:25:00,39.54,39.6,39.53,39.6,89347.0,30.9334,30.9804,30.9256,30.9804,89347.0
2016-01-04 15:30:00,39.6,39.69,39.59,39.67,118277.0,30.9804,31.0508,30.9726,31.0351,118277.0
2016-01-04 15:35:00,39.67,39.68,39.64,39.66,101414.0,31.0351,31.043,31.0117,31.0273,101414.0
2016-01-04 15:40:00,39.68,39.78,39.68,39.77,120821.0,31.043,31.1212,31.043,31.1134,120821.0
2016-01-04 15:45:00,39.77,39.94,39.77,39.93,156138.0,31.1134,31.2464,31.1134,31.2386,156138.0
2016-01-04 15:50:00,39.92,39.94,39.85,39.93,187577.0,31.2307,31.2464,31.176,31.2386,187577.0
2016-01-04 15:55:00,39.93,39.98,39.89,39.98,479503.0,31.2386,31.2777,31.2073,31.2777,479503.0
2016-01-05 09:30:00,39.94,40.14,39.87,40.07,165875.0,31.2464,31.4028,31.1916,31.3481,165875.0
2016-01-05 09:35:00,40.07,40.12,39.98,40.08,170649.0,31.3481,31.3872,31.2777,31.3559,170649.0
2016-01-05 09:40:00,40.09,40.24,40.07,40.22,191780.0,31.3637,31.4811,31.3481,31.4654,191780.0
2016-01-05 09:45:00,40.22,40.23,40.11,40.13,86445.0,31.4654,31.4733,31.3794,31.395,86445.0
2016-01-05 09:50:00,40.13,40.13,39.96,39.96,98233.0,31.395,31.395,31.262,31.262,98233.0
2016-01-05 09:55:00,39.96,39.98,39.87,39.87,59260.0,31.262,31.2777,31.1916,31.1916,59260.0
2016-01-05 10:00:00,39.87,39.89,39.82,39.84,53665.0,31.1916,31.2073,31.1525,31.1681,53665.0
2016-01-05 10:05:00,39.84,39.88,39.78,39.78,48836.0,31.1681,31.1994,31.1212,31.1212,48836.0
2016-01-05 10:10:00,39.79,39.84,39.77,39.79,51616.0,31.129,31.1681,31.1134,31.129,51616.0
2016-01-05 10:15:00,39.78,39.79,39.73,39.74,53013.0,31.1212,31.129,31.0821,31.0899,53013.0
2016-01-05 10:20:00,39.74,39.74,39.7,39.72,37907.0,31.0899,31.0899,31.0586,31.0743,37907.0
2016-01-05 10:25:00,39.71,39.72,39.62,39.63,39607.0,31.0664,31.0743,30.996,31.0039,39607.0
2016-01-05 10:30:00,39.62,39.66,39.59,39.59,121592.0,30.996,31.0273,30.9726,30.9726,121592.0
2016-01-05 10:35:00,39.6,39.67,39.59,39.66,232092.0,30.9804,31.0351,30.9726,31.0273,232092.0
2016-01-05 10:40:00,39.66,39.77,39.66,39.73,281828.0,31.0273,31.1134,31.0273,31.0821,281828.0
2016-01-05 10:45:00,39.72,39.74,39.67,39.72,47984.0,31.0743,31.0899,31.0351,31.0743,47984.0
2016-01-05 10:50:00,39.73,39.8,39.72,39.77,28692.0,31.0821,31.1368,31.0743,31.1134,28692.0
2016-01-05 10:55:00,39.77,39.78,39.71,39.72,36297.0,31.1134,31.1212,31.0664,31.0743,36297.0
2016-01-05 11:00:00,39.71,39.76,39.7,39.73,45253.0,31.0664,31.1056,31.0586,31.0821,45253.0
2016-01-05 11:05:00,39.73,39.75,39.7,39.7,36555.0,31.0821,31.0977,31.0586,31.0586,36555.0
2016-01-05 11:10:00,39.7,39.7,39.64,39.65,37560.0,31.0586,31.0586,31.0117,31.0195,37560.0
2016-01-05 11:15:00,39.64,39.65,39.59,39.6,34566.0,31.0117,31.0195,30.9726,30.9804,34566.0
2016-01-05 11:20:00,39.61,39.65,39.6,39.64,121083.0,30.9882,31.0195,30.9804,31.0117,121083.0
2016-01-05 11:25:00,39.65,39.68,39.63,39.65,148343.0,31.0195,31.043,31.0039,31.0195,148343.0
2016-01-05 11:30:00,39.65,39.76,39.65,39.76,167036.0,31.0195,31.1056,31.0195,31.1056,167036.0
2016-01-05 11:35:00,39.76,39.8,39.73,39.75,27853.0,31.1056,31.1368,31.0821,31.0977,27853.0
2016-01-05 11:40:00,39.74,39.79,39.74,39.77,54240.0,31.0899,31.129,31.0899,31.1134,54240.0
2016-01-05 11:45:00,39.76,39.83,39.74,39.83,31573.0,31.1056,31.1603,31.0899,31.1603,31573.0
2016-01-05 11:50:00,39.83,39.85,39.79,39.79,75241.0,31.1603,31.176,31.129,31.129,75241.0
2016-01-05 11:55:00,39.79,39.81,39.76,39.78,29807.0,31.129,31.1447,31.1056,31.1212,29807.0
2016-01-05 12:00:00,39.78,39.78,39.71,39.71,27949.0,31.1212,31.1212,31.0664,31.0664,27949.0
2016-01-05 12:05:00,39.72,39.74,39.68,39.7,25184.0,31.0743,31.0899,31.043,31.0586,25184.0
2016-01-05 12:10:00,39.71,39.71,39.65,39.65,31032.0,31.0664,31.0664,31.0195,31.0195,31032.0
2016-01-05 12:15:00,39.65,39.71,39.63,39.69,33874.0,31.0195,31.0664,31.0039,31.0508,33874.0
2016-01-05 12:20:00,39.68,39.72,39.66,39.72,30663.0,31.043,31.0743,31.0273,31.0743,30663.0
2016-01-05 12:25:00,39.72,39.73,39.67,39.71,31487.0,31.0743,31.0821,31.0351,31.0664,31487.0
2016-01-05 12:30:00,39.71,39.74,39.69,39.71,17402.0,31.0664,31.0899,31.0508,31.0664,17402.0
2016-01-05 12:35:00,39.7,39.73,39.68,39.73,24003.0,31.0586,31.0821,31.043,31.0821,24003.0
2016-01-05 12:40:00,39.73,39.73,39.67,39.7,25489.0,31.0821,31.0821,31.0351,31.0586,25489.0
2016-01-05 12:45:00,39.7,39.74,39.68,39.74,38001.0,31.0586,31.0899,31.043,31.0899,38001.0
2016-01-05 12:50:00,39.74,39.78,39.71,39.77,23985.0,31.0899,31.1212,31.0664,31.1134,23985.0
2016-01-05 12:55:00,39.78,39.79,39.74,39.79,30445.0,31.1212,31.129,31.0899,31.129,30445.0
2016-01-05 13:00:00,39.79,39.82,39.76,39.82,25191.0,31.129,31.1525,31.1056,31.1525,25191.0
2016-01-05 13:05:00,39.83,39.84,39.78,39.81,31386.0,31.1603,31.1681,31.1212,31.1447,31386.0
2016-01-05 13:10:00,39.81,39.87,39.81,39.83,33082.0,31.1447,31.1916,31.1447,31.1603,33082.0
2016-01-05 13:15:00,39.83,39.84,39.76,39.77,20582.0,31.1603,31.1681,31.1056,31.1134,20582.0
2016-01-05 13:20:00,39.76,39.77,39.71,39.74,31396.0,31.1056,31.1134,31.0664,31.0899,31396.0
2016-01-05 13:25:00,39.74,39.78,39.74,39.76,15045.0,31.0899,31.1212,31.0899,31.1056,15045.0
2016-01-05 13:30:00,39.76,39.81,39.75,39.81,34826.0,31.1056,31.1447,31.0977,31.1447,34826.0
2016-01-05 13:35:00,39.81,39.82,39.8,39.82,17027.0,31.1447,31.1525,31.1368,31.1525,17027.0
2016-01-05 13:40:00,39.82,39.96,39.82,39.96,41450.0,31.1525,31.262,31.1525,31.262,41450.0
2016-01-05 13:45:00,39.96,39.97,39.93,39.95,25206.0,31.262,31.2698,31.2386,31.2542,25206.0
2016-01-05 13:50:00,39.96,39.99,39.95,39.98,26768.0,31.262,31.2855,31.2542,31.2777,26768.0
2016-01-05 13:55:00,39.98,40.0,39.93,39.95,22145.0,31.2777,31.2933,31.2386,31.2542,22145.0
2016-01-05 14:00:00,39.95,39.96,39.88,39.89,95007.0,31.2542,31.262,31.1994,31.2073,95007.0
2016-01-05 14:05:00,39.89,39.9,39.84,39.88,50647.0,31.2073,31.2151,31.1681,31.1994,50647.0
2016-01-05 14:10:00,39.88,39.88,39.83,39.87,79791.0,31.1994,31.1994,31.1603,31.1916,79791.0
2016-01-05 14:15:00,39.86,39.89,39.85,39.85,267414.0,31.1838,31.2073,31.176,31.176,267414.0
2016-01-05 14:20:00,39.86,39.92,39.85,39.9,354909.0,31.1838,31.2307,31.176,31.2151,354909.0
2016-01-05 14:25:00,39.9,39.9,39.83,39.84,53325.0,31.2151,31.2151,31.1603,31.1681,53325.0
2016-01-05 14:30:00,39.84,39.86,39.79,39.79,96070.0,31.1681,31.1838,31.129,31.129,96070.0
2016-01-05 14:35:00,39.79,39.82,39.77,39.78,63827.0,31.129,31.1525,31.1134,31.1212,63827.0
2016-01-05 14:40:00,39.78,39.79,39.72,39.73,48512.0,31.1212,31.129,31.0743,31.0821,48512.0
2016-01-05 14:45:00,39.74,39.83,39.73,39.83,52660.0,31.0899,31.1603,31.0821,31.1603,52660.0
2016-01-05 14:50:00,39.84,39.88,39.81,39.82,43078.0,31.1681,31.1994,31.1447,31.1525,43078.0
2016-01-05 14:55:00,39.82,39.85,39.76,39.81,37748.0,31.1525,31.176,31.1056,31.1447,37748.0
2016-01-05 15:00:00,39.81,39.81,39.77,39.8,115961.0,31.1447,31.1447,31.1134,31.1368,115961.0
2016-01-05 15:05:00,39.8,39.8,39.75,39.79,46355.0,31.1368,31.1368,31.0977,31.129,46355.0
2016-01-05 15:10:00,39.79,39.85,39.77,39.84,45602.0,31.129,31.176,31.1134,31.1681,45602.0
2016-01-05 15:15:00,39.84,39.85,39.75,39.78,69206.0,31.1681,31.176,31.0977,31.1212,69206.0
2016-01-05 15:20:00,39.78,39.8,39.7,39.77,98917.0,31.1212,31.1368,31.0586,31.1134,98917.0
2016-01-05 15:25:00,39.77,39.85,39.75,39.83,63831.0,31.1134,31.176,31.0977,31.1603,63831.0
2016-01-05 15:30:00,39.84,39.9,39.79,39.84,132129.0,31.1681,31.2151,31.129,31.1681,132129.0
2016-01-05 15:35:00,39.85,39.88,39.8,39.84,209731.0,31.176,31.1994,31.1368,31.1681,209731.0
2016-01-05 15:40:00,39.84,39.93,39.8,39.86,252730.0,31.1681,31.2386,31.1368,31.1838,252730.0
2016-01-05 15:45:00,39.86,39.9,39.82,39.88,127492.0,31.1838,31.2151,31.1525,31.1994,127492.0
2016-01-05 15:50:00,39.89,39.9,39.85,39.86,158850.0,31.2073,31.2151,31.176,31.1838,158850.0
2016-01-05 15:55:00,39.86,39.9,39.82,39.83,416273.0,31.1838,31.2151,31.1525,31.1603,416273.0
2016-01-06 09:30:00,39.15,39.2,39.08,39.11,123721.0,30.6283,30.6674,30.5736,30.597,123721.0
2016-01-06 09:35:00,39.11,39.15,38.91,39.08,105139.0,30.597,30.6283,30.4406,30.5736,105139.0
2016-01-06 09:40:00,39.08,39.08,38.96,38.99,101487.0,30.5736,30.5736,30.4797,30.5032,101487.0
2016-01-06 09:45:00,39.0,39.16,38.98,39.15,76549.0,30.511,30.6362,30.4953,30.6283,76549.0
2016-01-06 09:50:00,39.14,39.23,39.12,39.15,83131.0,30.6205,30.6909,30.6049,30.6283,83131.0
2016-01-06 09:55:00,39.16,39.17,39.09,39.16,25901.0,30.6362,30.644,30.5814,30.6362,25901.0
2016-01-06 10:00:00,39.15,39.21,39.08,39.09,101074.0,30.6283,30.6753,30.5736,30.5814,101074.0
2016-01-06 10:05:00,39.08,39.15,39.06,39.15,55884.0,30.5736,30.6283,30.5579,30.6283,55884.0
2016-01-06 10:10:00,39.15,39.18,39.1,39.15,40416.0,30.6283,30.6518,30.5892,30.6283,40416.0
2016-01-06 10:15:00,39.15,39.15,39.06,39.1,87997.0,30.6283,30.6283,30.5579,30.5892,87997.0
2016-01-06 10:20:00,39.1,39.2,39.08,39.16,153379.0,30.5892,30.6674,30.5736,30.6362,153379.0
2016-01-06 10:25:00,39.16,39.23,39.12,39.2,46979.0,30.6362,30.6909,30.6049,30.6674,46979.0
2016-01-06 10:30:00,39.19,39.2,39.1,39.12,44504.0,30.6596,30.6674,30.5892,30.6049,44504.0
2016-01-06 10:35:00,39.12,39.15,39.06,39.08,58834.0,30.6049,30.6283,30.5579,30.5736,58834.0
2016-01-06 10:40:00,39.08,39.11,39.05,39.07,38445.0,30.5736,30.597,30.5501,30.5657,38445.0
2016-01-06 10:45:00,39.07,39.09,39.02,39.07,42623.0,30.5657,30.5814,30.5266,30.5657,42623.0
2016-01-06 10:50:00,39.06,39.08,39.02,39.05,130915.0,30.5579,30.5736,30.5266,30.5501,130915.0
2016-01-06 10:55:00,39.05,39.09,39.0,39.01,228824.0,30.5501,30.5814,30.511,30.5188,228824.0
2016-01-06 11:00:00,39.02,39.15,39.0,39.15,85033.0,30.5266,30.6283,30.511,30.6283,85033.0
2016-01-06 11:05:00,39.16,39.16,39.1,39.12,27051.0,30.6362,30.6362,30.5892,30.6049,27051.0
2016-01-06 11:10:00,39.11,39.12,39.07,39.1,73293.0,30.597,30.6049,30.5657,30.5892,73293.0
2016-01-06 11:15:00,39.1,39.14,39.06,39.12,258393.0,30.5892,30.6205,30.5579,30.6049,258393.0
2016-01-06 11:20:00,39.12,39.14,39.09,39.1,217790.0,30.6049,30.6205,30.5814,30.5892,217790.0
2016-01-06 11:25:00,39.1,39.1,39.04,39.04,65494.0,30.5892,30.5892,30.5423,30.5423,65494.0
2016-01-06 11:30:00,39.05,39.06,39.02,39.05,80435.0,30.5501,30.5579,30.5266,30.5501,80435.0
2016-01-06 11:35:00,39.05,39.07,39.01,39.05,48799.0,30.5501,30.5657,30.5188,30.5501,48799.0
2016-01-06 11:40:00,39.05,39.06,38.96,38.98,60530.0,30.5501,30.5579,30.4797,30.4953,60530.0
2016-01-06 11:45:00,38.98,39.0,38.96,38.99,62355.0,30.4953,30.511,30.4797,30.5032,62355.0
2016-01-06 11:50:00,39.0,39.01,38.98,38.99,28450.0,30.511,30.5188,30.4953,30.5032,28450.0
2016-01-06 11:55:00,38.99,38.99,38.94,38.97,51777.0,30.5032,30.5032,30.464,30.4875,51777.0
2016-01-06 12:00:00,38.98,38.98,38.95,38.96,28020.0,30.4953,30.4953,30.4719,30.4797,28020.0
2016-01-06 12:05:00,38.96,38.99,38.96,38.96,20600.0,30.4797,30.5032,30.4797,30.4797,20600.0
2016-01-06 12:10:00,38.96,39.01,38.95,39.01,9193.0,30.4797,30.5188,30.4719,30.5188,9193.0
2016-01-06 12:15:00,39.01,39.01,38.98,38.99,31207.0,30.5188,30.5188,30.4953,30.5032,31207.0
2016-01-06 12:20:00,38.98,38.98,38.94,38.95,26665.0,30.4953,30.4953,30.464,30.4719,26665.0
2016-01-06 12:25:00,38.94,38.98,38.92,38.96,69606.0,30.464,30.4953,30.4484,30.4797,69606.0
2016-01-06 12:30:00,38.96,39.0,38.93,38.99,15770.0,30.4797,30.511,30.4562,30.5032,15770.0
2016-01-06 12:35:00,39.0,39.11,38.98,39.07,57072.0,30.511,30.597,30.4953,30.5657,57072.0
2016-01-06 12:40:00,39.06,39.06,39.01,39.01,200901.0,30.5579,30.5579,30.5188,30.5188,200901.0
2016-01-06 12:45:00,39.01,39.03,39.0,39.0,28315.0,30.5188,30.5345,30.511,30.511,28315.0
2016-01-06 12:50:00,39.02,39.04,39.0,39.02,18476.0,30.5266,30.5423,30.511,30.5266,18476.0
2016-01-06 12:55:00,39.02,39.04,39.0,39.0,10068.0,30.5266,30.5423,30.511,30.511,10068.0
2016-01-06 13:00:00,39.0,39.01,38.98,39.0,30517.0,30.511,30.5188,30.4953,30.511,30517.0
2016-01-06 13:05:00,39.0,39.02,38.98,39.0,18330.0,30.511,30.5266,30.4953,30.511,18330.0
2016-01-06 13:10:00,39.0,39.02,38.96,38.97,33374.0,30.511,30.5266,30.4797,30.4875,33374.0
2016-01-06 13:15:00,38.96,38.98,38.94,38.95,22704.0,30.4797,30.4953,30.464,30.4719,22704.0
2016-01-06 13:20:00,38.95,39.0,38.93,39.0,27094.0,30.4719,30.511,30.4562,30.511,27094.0
2016-01-06 13:25:00,39.0,39.01,38.98,39.01,17092.0,30.511,30.5188,30.4953,30.5188,17092.0
2016-01-06 13:30:00,39.0,39.05,38.99,39.05,67178.0,30.511,30.5501,30.5032,30.5501,67178.0
2016-01-06 13:35:00,39.04,39.08,39.03,39.05,62979.0,30.5423,30.5736,30.5345,30.5501,62979.0
2016-01-06 13:40:00,39.06,39.08,39.03,39.04,23290.0,30.5579,30.5736,30.5345,30.5423,23290.0
2016-01-06 13:45:00,39.04,39.06,39.0,39.0,29776.0,30.5423,30.5579,30.511,30.511,29776.0
2016-01-06 13:50:00,39.0,39.05,38.99,39.04,29436.0,30.511,30.5501,30.5032,30.5423,29436.0
2016-01-06 13:55:00,39.03,39.05,39.01,39.03,68876.0,30.5345,30.5501,30.5188,30.5345,68876.0
2016-01-06 14:00:00,39.03,39.08,38.97,39.01,75963.0,30.5345,30.5736,30.4875,30.5188,75963.0
2016-01-06 14:05:00,39.01,39.09,38.98,39.09,53382.0,30.5188,30.5814,30.4953,30.5814,53382.0
2016-01-06 14:10:00,39.09,39.11,39.03,39.09,57095.0,30.5814,30.597,30.5345,30.5814,57095.0
2016-01-06 14:15:00,39.1,39.13,39.07,39.12,53991.0,30.5892,30.6127,30.5657,30.6049,53991.0
2016-01-06 14:20:00,39.12,39.12,39.04,39.06,34004.0,30.6049,30.6049,30.5423,30.5579,34004.0
2016-01-06 14:25:00,39.07,39.09,39.04,39.07,42951.0,30.5657,30.5814,30.5423,30.5657,42951.0
2016-01-06 14:30:00,39.08,39.08,39.02,39.04,43229.0,30.5736,30.5736,30.5266,30.5423,43229.0
2016-01-06 14:35:00,39.04,39.06,38.99,39.01,39012.0,30.5423,30.5579,30.5032,30.5188,39012.0
2016-01-06 14:40:00,39.01,39.01,38.85,38.86,85965.0,30.5188,30.5188,30.3936,30.4015,85965.0
2016-01-06 14:45:00,38.87,38.88,38.76,38.78,71065.0,30.4093,30.4171,30.3232,30.3389,71065.0
2016-01-06 14:50:00,38.77,38.78,38.75,38.77,51080.0,30.331,30.3389,30.3154,30.331,51080.0
2016-01-06 14:55:00,38.77,38.77,38.68,38.71,45973.0,30.331,30.331,30.2606,30.2841,45973.0
2016-01-06 15:00:00,38.71,38.76,38.69,38.76,66887.0,30.2841,30.3232,30.2685,30.3232,66887.0
2016-01-06 15:05:00,38.76,38.77,38.73,38.73,207310.0,30.3232,30.331,30.2998,30.2998,207310.0
2016-01-06 15:10:00,38.74,38.74,38.7,38.74,125068.0,30.3076,30.3076,30.2763,30.3076,125068.0
2016-01-06 15:15:00,38.73,38.74,38.7,38.72,185077.0,30.2998,30.3076,30.2763,30.2919,185077.0
2016-01-06 15:20:00,38.72,38.74,38.69,38.73,151515.0,30.2919,30.3076,30.2685,30.2998,151515.0
2016-01-06 15:25:00,38.73,38.79,38.71,38.77,236505.0,30.2998,30.3467,30.2841,30.331,236505.0
2016-01-06 15:30:00,38.77,38.81,38.73,38.77,126143.0,30.331,30.3623,30.2998,30.331,126143.0
2016-01-06 15:35:00,38.77,38.83,38.75,38.81,161215.0,30.331,30.378,30.3154,30.3623,161215.0
2016-01-06 15:40:00,38.81,38.82,38.77,38.8,175457.0,30.3623,30.3702,30.331,30.3545,175457.0
2016-01-06 15:45:00,38.8,38.81,38.74,38.78,145584.0,30.3545,30.3623,30.3076,30.3389,145584.0
2016-01-06 15:50:00,38.78,38.79,38.7,38.77,129880.0,30.3389,30.3467,30.2763,30.331,129880.0
2016-01-06 15:55:00,38.78,38.84,38.76,38.83,360159.0,30.3389,30.3858,30.3232,30.378,360159.0
2016-01-07 09:30:00,38.14,38.21,38.02,38.02,204551.0,29.8382,29.8929,29.7443,29.7443,204551.0
2016-01-07 09:35:00,38.04,38.24,38.02,38.2,126026.0,29.7599,29.9164,29.7443,29.8851,126026.0
2016-01-07 09:40:00,38.2,38.25,38.15,38.19,162023.0,29.8851,29.9242,29.846,29.8773,162023.0
2016-01-07 09:45:00,38.18,38.32,38.14,38.3,198551.0,29.8695,29.979,29.8382,29.9634,198551.0
2016-01-07 09:50:00,38.29,38.33,38.24,38.25,207267.0,29.9555,29.9868,29.9164,29.9242,207267.0
2016-01-07 09:55:00,38.25,38.28,38.22,38.25,105505.0,29.9242,29.9477,29.9008,29.9242,105505.0
2016-01-07 10:00:00,38.26,38.27,38.07,38.07,106518.0,29.9321,29.9399,29.7834,29.7834,106518.0
2016-01-07 10:05:00,38.07,38.15,38.05,38.1,86061.0,29.7834,29.846,29.7678,29.8069,86061.0
2016-01-07 10:10:00,38.1,38.14,38.05,38.14,80501.0,29.8069,29.8382,29.7678,29.8382,80501.0
2016-01-07 10:15:00,38.14,38.2,38.11,38.16,65177.0,29.8382,29.8851,29.8147,29.8538,65177.0
2016-01-07 10:20:00,38.16,38.2,38.11,38.12,157869.0,29.8538,29.8851,29.8147,29.8225,157869.0
2016-01-07 10:25:00,38.13,38.28,38.11,38.26,96366.0,29.8304,29.9477,29.8147,29.9321,96366.0
2016-01-07 10:30:00,38.26,38.44,38.26,38.44,80935.0,29.9321,30.0729,29.9321,30.0729,80935.0
2016-01-07 10:35:00,38.44,38.44,38.37,38.4,69162.0,30.0729,30.0729,30.0181,30.0416,69162.0
2016-01-07 10:40:00,38.39,38.51,38.38,38.43,252893.0,30.0338,30.1276,30.0259,30.0651,252893.0
2016-01-07 10:45:00,38.42,38.55,38.41,38.53,108286.0,30.0572,30.1589,30.0494,30.1433,108286.0
2016-01-07 10:50:00,38.53,38.62,38.49,38.59,95059.0,30.1433,30.2137,30.112,30.1902,95059.0
2016-01-07 10:55:00,38.58,38.62,38.52,38.53,82972.0,30.1824,30.2137,30.1355,30.1433,82972.0
2016-01-07 11:00:00,38.53,38.58,38.53,38.55,33453.0,30.1433,30.1824,30.1433,30.1589,33453.0
2016-01-07 11:05:00,38.55,38.55,38.42,38.44,52642.0,30.1589,30.1589,30.0572,30.0729,52642.0
2016-01-07 11:10:00,38.43,38.43,38.36,38.39,33342.0,30.0651,30.0651,30.0103,30.0338,33342.0
2016-01-07 11:15:00,38.39,38.41,38.35,38.39,42151.0,30.0338,30.0494,30.0025,30.0338,42151.0
2016-01-07 11:20:00,38.39,38.46,38.39,38.46,86007.0,30.0338,30.0885,30.0338,30.0885,86007.0
2016-01-07 11:25:00,38.46,38.55,38.43,38.52,46453.0,30.0885,30.1589,30.0651,30.1355,46453.0
2016-01-07 11:30:00,38.52,38.56,38.48,38.48,35198.0,30.1355,30.1668,30.1042,30.1042,35198.0
2016-01-07 11:35:00,38.48,38.53,38.48,38.52,40160.0,30.1042,30.1433,30.1042,30.1355,40160.0
2016-01-07 11:40:00,38.51,38.55,38.48,38.53,39327.0,30.1276,30.1589,30.1042,30.1433,39327.0
2016-01-07 11:45:00,38.52,38.53,38.4,38.45,55726.0,30.1355,30.1433,30.0416,30.0807,55726.0
2016-01-07 11:50:00,38.45,38.47,38.4,38.42,62252.0,30.0807,30.0963,30.0416,30.0572,62252.0
2016-01-07 11:55:00,38.42,38.45,38.4,38.4,29838.0,30.0572,30.0807,30.0416,30.0416,29838.0
2016-01-07 12:00:00,38.39,38.44,38.36,38.37,55457.0,30.0338,30.0729,30.0103,30.0181,55457.0
2016-01-07 12:05:00,38.37,38.43,38.34,38.4,29576.0,30.0181,30.0651,29.9946,30.0416,29576.0
2016-01-07 12:10:00,38.4,38.43,38.39,38.42,69150.0,30.0416,30.0651,30.0338,30.0572,69150.0
2016-01-07 12:15:00,38.42,38.46,38.4,38.41,26302.0,30.0572,30.0885,30.0416,30.0494,26302.0
2016-01-07 12:20:00,38.42,38.43,38.38,38.38,50471.0,30.0572,30.0651,30.0259,30.0259,50471.0
2016-01-07 12:25:00,38.38,38.39,38.31,38.33,46999.0,30.0259,30.0338,29.9712,29.9868,46999.0
2016-01-07 12:30:00,38.33,38.37,38.32,38.36,34448.0,29.9868,30.0181,29.979,30.0103,34448.0
2016-01-07 12:35:00,38.36,38.36,38.25,38.26,50063.0,30.0103,30.0103,29.9242,29.9321,50063.0
2016-01-07 12:40:00,38.25,38.31,38.25,38.3,47898.0,29.9242,29.9712,29.9242,29.9634,47898.0
2016-01-07 12:45:00,38.31,38.36,38.29,38.31,58064.0,29.9712,30.0103,29.9555,29.9712,58064.0
2016-01-07 12:50:00,38.31,38.33,38.29,38.3,59109.0,29.9712,29.9868,29.9555,29.9634,59109.0
2016-01-07 12:55:00,38.29,38.33,38.28,38.3,37056.0,29.9555,29.9868,29.9477,29.9634,37056.0
2016-01-07 13:00:00,38.29,38.31,38.22,38.26,71862.0,29.9555,29.9712,29.9008,29.9321,71862.0
2016-01-07 13:05:00,38.25,38.27,38.19,38.19,135025.0,29.9242,29.9399,29.8773,29.8773,135025.0
2016-01-07 13:10:00,38.18,38.2,38.11,38.18,39454.0,29.8695,29.8851,29.8147,29.8695,39454.0
2016-01-07 13:15:00,38.17,38.17,38.09,38.09,32117.0,29.8616,29.8616,29.7991,29.7991,32117.0
2016-01-07 13:20:00,38.09,38.09,38.0,38.01,94242.0,29.7991,29.7991,29.7287,29.7365,94242.0
2016-01-07 13:25:00,38.01,38.08,38.0,38.04,60515.0,29.7365,29.7912,29.7287,29.7599,60515.0
2016-01-07 13:30:00,38.03,38.04,37.93,37.95,132198.0,29.7521,29.7599,29.6739,29.6895,132198.0
2016-01-07 13:35:00,37.96,37.98,37.8,37.85,144284.0,29.6974,29.713,29.5722,29.6113,144284.0
2016-01-07 13:40:00,37.84,37.91,37.78,37.9,60917.0,29.6035,29.6582,29.5565,29.6504,60917.0
2016-01-07 13:45:00,37.89,37.95,37.86,37.95,34588.0,29.6426,29.6895,29.6191,29.6895,34588.0
2016-01-07 13:50:00,37.95,38.02,37.94,38.01,34606.0,29.6895,29.7443,29.6817,29.7365,34606.0
2016-01-07 13:55:00,38.01,38.04,37.92,37.94,68452.0,29.7365,29.7599,29.6661,29.6817,68452.0
2016-01-07 14:00:00,37.94,37.99,37.91,37.93,85417.0,29.6817,29.7208,29.6582,29.6739,85417.0
2016-01-07 14:05:00,37.93,37.98,37.89,37.94,158014.0,29.6739,29.713,29.6426,29.6817,158014.0
2016-01-07 14:10:00,37.94,38.06,37.92,38.0,112082.0,29.6817,29.7756,29.6661,29.7287,112082.0
2016-01-07 14:15:00,38.01,38.08,37.99,38.06,55248.0,29.7365,29.7912,29.7208,29.7756,55248.0
2016-01-07 14:20:00,38.05,38.09,38.03,38.04,60959.0,29.7678,29.7991,29.7521,29.7599,60959.0
2016-01-07 14:25:00,38.05,38.06,37.97,37.98,52703.0,29.7678,29.7756,29.7052,29.713,52703.0
2016-01-07 14:30:00,37.97,38.03,37.93,37.97,88301.0,29.7052,29.7521,29.6739,29.7052,88301.0
2016-01-07 14:35:00,37.97,38.09,37.97,38.09,82400.0,29.7052,29.7991,29.7052,29.7991,82400.0
2016-01-07 14:40:00,38.1,38.18,38.06,38.16,51687.0,29.8069,29.8695,29.7756,29.8538,51687.0
2016-01-07 14:45:00,38.16,38.25,38.14,38.25,57681.0,29.8538,29.9242,29.8382,29.9242,57681.0
2016-01-07 14:50:00,38.25,38.27,38.11,38.12,88626.0,29.9242,29.9399,29.8147,29.8225,88626.0
2016-01-07 14:55:00,38.12,38.13,38.0,38.01,55024.0,29.8225,29.8304,29.7287,29.7365,55024.0
2016-01-07 15:00:00,38.01,38.02,37.94,37.95,101238.0,29.7365,29.7443,29.6817,29.6895,101238.0
2016-01-07 15:05:00,37.94,38.04,37.92,38.04,87307.0,29.6817,29.7599,29.6661,29.7599,87307.0
2016-01-07 15:10:00,38.04,38.06,37.94,37.98,101447.0,29.7599,29.7756,29.6817,29.713,101447.0
2016-01-07 15:15:00,37.98,38.01,37.93,37.97,85378.0,29.713,29.7365,29.6739,29.7052,85378.0
2016-01-07 15:20:00,37.96,37.96,37.86,37.9,111368.0,29.6974,29.6974,29.6191,29.6504,111368.0
2016-01-07 15:25:00,37.89,37.9,37.75,37.75,112585.0,29.6426,29.6504,29.5331,29.5331,112585.0
2016-01-07 15:30:00,37.75,37.92,37.73,37.91,156992.0,29.5331,29.6661,29.5174,29.6582,156992.0
2016-01-07 15:35:00,37.91,37.99,37.87,37.97,120430.0,29.6582,29.7208,29.6269,29.7052,120430.0
2016-01-07 15:40:00,37.97,37.97,37.89,37.9,152806.0,29.7052,29.7052,29.6426,29.6504,152806.0
2016-01-07 15:45:00,37.89,38.04,37.88,38.0,181736.0,29.6426,29.7599,29.6348,29.7287,181736.0
2016-01-07 15:50:00,38.01,38.01,37.92,37.98,206195.0,29.7365,29.7365,29.6661,29.713,206195.0
2016-01-07 15:55:00,37.97,38.02,37.84,37.85,374320.0,29.7052,29.7443,29.6035,29.6113,374320.0
2016-01-08 09:30:00,38.2,38.28,38.03,38.26,167837.0,29.8851,29.9477,29.7521,29.9321,167837.0
2016-01-08 09:35:00,38.25,38.3,37.96,38.0,104599.0,29.9242,29.9634,29.6974,29.7287,104599.0
2016-01-08 09:40:00,37.99,38.05,37.91,37.93,96503.0,29.7208,29.7678,29.6582,29.6739,96503.0
2016-01-08 09:45:00,37.95,38.11,37.93,38.04,77067.0,29.6895,29.8147,29.6739,29.7599,77067.0
2016-01-08 09:50:00,38.03,38.14,37.99,38.06,70973.0,29.7521,29.8382,29.7208,29.7756,70973.0
2016-01-08 09:55:00,38.06,38.2,38.06,38.16,218572.0,29.7756,29.8851,29.7756,29.8538,218572.0
2016-01-08 10:00:00,38.16,38.17,37.93,37.95,78397.0,29.8538,29.8616,29.6739,29.6895,78397.0
2016-01-08 10:05:00,37.95,37.99,37.86,37.86,75525.0,29.6895,29.7208,29.6191,29.6191,75525.0
2016-01-08 10:10:00,37.85,37.92,37.81,37.87,94841.0,29.6113,29.6661,29.58,29.6269,94841.0
2016-01-08 10:15:00,37.87,38.0,37.87,37.9,50312.0,29.6269,29.7287,29.6269,29.6504,50312.0
2016-01-08 10:20:00,37.92,37.96,37.87,37.96,42011.0,29.6661,29.6974,29.6269,29.6974,42011.0
2016-01-08 10:25:00,37.97,38.05,37.96,37.97,59758.0,29.7052,29.7678,29.6974,29.7052,59758.0
2016-01-08 10:30:00,37.97,38.04,37.95,38.0,31972.0,29.7052,29.7599,29.6895,29.7287,31972.0
2016-01-08 10:35:00,37.99,38.0,37.85,37.87,32178.0,29.7208,29.7287,29.6113,29.6269,32178.0
2016-01-08 10:40:00,37.87,37.87,37.81,37.82,54505.0,29.6269,29.6269,29.58,29.5878,54505.0
2016-01-08 10:45:00,37.81,37.99,37.79,37.98,48806.0,29.58,29.7208,29.5644,29.713,48806.0
2016-01-08 10:50:00,37.98,37.98,37.82,37.82,31198.0,29.713,29.713,29.5878,29.5878,31198.0
2016-01-08 10:55:00,37.82,37.91,37.79,37.84,87591.0,29.5878,29.6582,29.5644,29.6035,87591.0
2016-01-08 11:00:00,37.85,37.93,37.85,37.9,36901.0,29.6113,29.6739,29.6113,29.6504,36901.0
2016-01-08 11:05:00,37.9,37.93,37.82,37.85,34406.0,29.6504,29.6739,29.5878,29.6113,34406.0
2016-01-08 11:10:00,37.85,37.86,37.73,37.77,54053.0,29.6113,29.6191,29.5174,29.5487,54053.0
2016-01-08 11:15:00,37.76,37.77,37.72,37.73,38709.0,29.5409,29.5487,29.5096,29.5174,38709.0
2016-01-08 11:20:00,37.72,37.74,37.65,37.72,30602.0,29.5096,29.5252,29.4548,29.5096,30602.0
2016-01-08 11:25:00,37.73,37.74,37.61,37.64,55196.0,29.5174,29.5252,29.4235,29.447,55196.0
2016-01-08 11:30:00,37.65,37.66,37.5,37.51,158790.0,29.4548,29.4627,29.3375,29.3453,158790.0
2016-01-08 11:35:00,37.5,37.59,37.47,37.59,70293.0,29.3375,29.4079,29.314,29.4079,70293.0
2016-01-08 11:40:00,37.59,37.6,37.48,37.6,159247.0,29.4079,29.4157,29.3218,29.4157,159247.0
2016-01-08 11:45:00,37.6,37.63,37.58,37.63,56149.0,29.4157,29.4392,29.4001,29.4392,56149.0
2016-01-08 11:50:00,37.62,37.65,37.58,37.62,60772.0,29.4314,29.4548,29.4001,29.4314,60772.0
2016-01-08 11:55:00,37.63,37.67,37.61,37.65,49451.0,29.4392,29.4705,29.4235,29.4548,49451.0
2016-01-08 12:00:00,37.66,37.72,37.62,37.64,107963.0,29.4627,29.5096,29.4314,29.447,107963.0
2016-01-08 12:05:00,37.64,37.67,37.61,37.65,89155.0,29.447,29.4705,29.4235,29.4548,89155.0
2016-01-08 12:10:00,37.65,37.69,37.61,37.64,28869.0,29.4548,29.4861,29.4235,29.447,28869.0
2016-01-08 12:15:00,37.65,37.78,37.64,37.72,43088.0,29.4548,29.5565,29.447,29.5096,43088.0
2016-01-08 12:20:00,37.73,37.82,37.71,37.79,19845.0,29.5174,29.5878,29.5018,29.5644,19845.0
2016-01-08 12:25:00,37.79,37.8,37.74,37.77,17552.0,29.5644,29.5722,29.5252,29.5487,17552.0
2016-01-08 12:30:00,37.77,37.77,37.69,37.7,26299.0,29.5487,29.5487,29.4861,29.494,26299.0
2016-01-08 12:35:00,37.7,37.75,37.67,37.67,27387.0,29.494,29.5331,29.4705,29.4705,27387.0
2016-01-08 12:40:00,37.66,37.71,37.66,37.68,24429.0,29.4627,29.5018,29.4627,29.4783,24429.0
2016-01-08 12:45:00,37.67,37.75,37.66,37.73,37586.0,29.4705,29.5331,29.4627,29.5174,37586.0
2016-01-08 12:50:00,37.73,37.74,37.67,37.74,27638.0,29.5174,29.5252,29.4705,29.5252,27638.0
2016-01-08 12:55:00,37.75,37.78,37.72,37.75,28344.0,29.5331,29.5565,29.5096,29.5331,28344.0
2016-01-08 13:00:00,37.74,37.79,37.73,37.73,31016.0,29.5252,29.5644,29.5174,29.5174,31016.0
2016-01-08 13:05:00,37.73,37.73,37.63,37.68,31128.0,29.5174,29.5174,29.4392,29.4783,31128.0
2016-01-08 13:10:00,37.69,37.69,37.62,37.66,34007.0,29.4861,29.4861,29.4314,29.4627,34007.0
2016-01-08 13:15:00,37.66,37.72,37.63,37.71,28505.0,29.4627,29.5096,29.4392,29.5018,28505.0
2016-01-08 13:20:00,37.71,37.73,37.62,37.65,38082.0,29.5018,29.5174,29.4314,29.4548,38082.0
2016-01-08 13:25:00,37.65,37.69,37.62,37.66,23099.0,29.4548,29.4861,29.4314,29.4627,23099.0
2016-01-08 13:30:00,37.66,37.72,37.65,37.71,18891.0,29.4627,29.5096,29.4548,29.5018,18891.0
2016-01-08 13:35:00,37.72,37.79,37.72,37.77,22506.0,29.5096,29.5644,29.5096,29.5487,22506.0
2016-01-08 13:40:00,37.77,37.8,37.73,37.76,27779.0,29.5487,29.5722,29.5174,29.5409,27779.0
2016-01-08 13:45:00,37.76,37.76,37.67,37.68,46351.0,29.5409,29.5409,29.4705,29.4783,46351.0
2016-01-08 13:50:00,37.68,37.73,37.67,37.7,43622.0,29.4783,29.5174,29.4705,29.494,43622.0
2016-01-08 13:55:00,37.7,37.75,37.67,37.7,31880.0,29.494,29.5331,29.4705,29.494,31880.0
2016-01-08 14:00:00,37.7,37.79,37.7,37.78,52215.0,29.494,29.5644,29.494,29.5565,52215.0
2016-01-08 14:05:00,37.79,37.79,37.73,37.75,35642.0,29.5644,29.5644,29.5174,29.5331,35642.0
2016-01-08 14:10:00,37.75,37.76,37.66,37.68,53549.0,29.5331,29.5409,29.4627,29.4783,53549.0
2016-01-08 14:15:00,37.67,37.71,37.64,37.69,33404.0,29.4705,29.5018,29.447,29.4861,33404.0
2016-01-08 14:20:00,37.7,37.7,37.6,37.6,45743.0,29.494,29.494,29.4157,29.4157,45743.0
2016-01-08 14:25:00,37.6,37.6,37.51,37.52,55700.0,29.4157,29.4157,29.3453,29.3531,55700.0
2016-01-08 14:30:00,37.52,37.57,37.51,37.55,47701.0,29.3531,29.3922,29.3453,29.3766,47701.0
2016-01-08 14:35:00,37.55,37.56,37.48,37.48,42976.0,29.3766,29.3844,29.3218,29.3218,42976.0
2016-01-08 14:40:00,37.48,37.64,37.46,37.64,46326.0,29.3218,29.447,29.3062,29.447,46326.0
2016-01-08 14:45:00,37.63,37.65,37.6,37.63,36929.0,29.4392,29.4548,29.4157,29.4392,36929.0
2016-01-08 14:50:00,37.64,37.64,37.52,37.58,60500.0,29.447,29.447,29.3531,29.4001,60500.0
2016-01-08 14:55:00,37.58,37.59,37.49,37.51,41534.0,29.4001,29.4079,29.3297,29.3453,41534.0
2016-01-08 15:00:00,37.5,37.55,37.47,37.53,66623.0,29.3375,29.3766,29.314,29.361,66623.0
2016-01-08 15:05:00,37.53,37.55,37.47,37.49,45312.0,29.361,29.3766,29.314,29.3297,45312.0
2016-01-08 15:10:00,37.49,37.51,37.42,37.47,81950.0,29.3297,29.3453,29.2749,29.314,81950.0
2016-01-08 15:15:00,37.47,37.52,37.44,37.44,85507.0,29.314,29.3531,29.2905,29.2905,85507.0
2016-01-08 15:20:00,37.44,37.48,37.43,37.46,47840.0,29.2905,29.3218,29.2827,29.3062,47840.0
2016-01-08 15:25:00,37.46,37.5,37.38,37.4,84915.0,29.3062,29.3375,29.2436,29.2593,84915.0
2016-01-08 15:30:00,37.4,37.41,37.31,37.33,159067.0,29.2593,29.2671,29.1888,29.2045,159067.0
2016-01-08 15:35:00,37.33,37.38,37.29,37.3,174151.0,29.2045,29.2436,29.1732,29.181,174151.0
2016-01-08 15:40:00,37.3,37.34,37.25,37.29,120662.0,29.181,29.2123,29.1419,29.1732,120662.0
2016-01-08 15:45:00,37.27,37.27,37.18,37.18,156910.0,29.1575,29.1575,29.0871,29.0871,156910.0
2016-01-08 15:50:00,37.18,37.21,37.09,37.09,230650.0,29.0871,29.1106,29.0167,29.0167,230650.0
2016-01-08 15:55:00,37.09,37.17,37.07,37.13,524687.0,29.0167,29.0793,29.0011,29.048,524687.0
2016-01-11 09:30:00,37.65,37.73,37.59,37.68,220857.0,29.4548,29.5174,29.4079,29.4783,220857.0
2016-01-11 09:35:00,37.68,37.69,37.32,37.37,105719.0,29.4783,29.4861,29.1967,29.2358,105719.0
2016-01-11 09:40:00,37.38,37.46,37.34,37.41,45546.0,29.2436,29.3062,29.2123,29.2671,45546.0
2016-01-11 09:45:00,37.41,37.5,37.28,37.29,78992.0,29.2671,29.3375,29.1654,29.1732,78992.0
2016-01-11 09:50:00,37.28,37.28,37.16,37.2,90925.0,29.1654,29.1654,29.0715,29.1028,90925.0
2016-01-11 09:55:00,37.21,37.22,37.13,37.15,35555.0,29.1106,29.1184,29.048,29.0637,35555.0
2016-01-11 10:00:00,37.14,37.24,37.11,37.16,55228.0,29.0558,29.1341,29.0324,29.0715,55228.0
2016-01-11 10:05:00,37.15,37.2,37.1,37.17,33507.0,29.0637,29.1028,29.0246,29.0793,33507.0
2016-01-11 10:10:00,37.19,37.29,37.18,37.25,42926.0,29.095,29.1732,29.0871,29.1419,42926.0
2016-01-11 10:15:00,37.24,37.25,37.12,37.19,41472.0,29.1341,29.1419,29.0402,29.095,41472.0
2016-01-11 10:20:00,37.19,37.33,37.19,37.33,36416.0,29.095,29.2045,29.095,29.2045,36416.0
2016-01-11 10:25:00,37.33,37.37,37.31,37.32,47305.0,29.2045,29.2358,29.1888,29.1967,47305.0
2016-01-11 10:30:00,37.33,37.42,37.33,37.42,50886.0,29.2045,29.2749,29.2045,29.2749,50886.0
2016-01-11 10:35:00,37.42,37.46,37.37,37.38,39687.0,29.2749,29.3062,29.2358,29.2436,39687.0
2016-01-11 10:40:00,37.39,37.44,37.35,37.41,68427.0,29.2514,29.2905,29.2201,29.2671,68427.0
2016-01-11 10:45:00,37.41,37.41,37.27,37.31,99583.0,29.2671,29.2671,29.1575,29.1888,99583.0
2016-01-11 10:50:00,37.32,37.35,37.22,37.25,51579.0,29.1967,29.2201,29.1184,29.1419,51579.0
2016-01-11 10:55:00,37.25,37.28,37.16,37.19,54362.0,29.1419,29.1654,29.0715,29.095,54362.0
2016-01-11 11:00:00,37.18,37.19,37.11,37.11,55306.0,29.0871,29.095,29.0324,29.0324,55306.0
2016-01-11 11:05:00,37.11,37.14,37.08,37.14,35214.0,29.0324,29.0558,29.0089,29.0558,35214.0
2016-01-11 11:10:00,37.14,37.19,37.13,37.18,26924.0,29.0558,29.095,29.048,29.0871,26924.0
2016-01-11 11:15:00,37.18,37.28,37.17,37.23,35778.0,29.0871,29.1654,29.0793,29.1263,35778.0
2016-01-11 11:20:00,37.23,37.23,37.15,37.18,30349.0,29.1263,29.1263,29.0637,29.0871,30349.0
2016-01-11 11:25:00,37.17,37.18,37.13,37.16,21216.0,29.0793,29.0871,29.048,29.0715,21216.0
2016-01-11 11:30:00,37.15,37.15,37.1,37.12,16606.0,29.0637,29.0637,29.0246,29.0402,16606.0
2016-01-11 11:35:00,37.11,37.26,37.1,37.22,92878.0,29.0324,29.1497,29.0246,29.1184,92878.0
2016-01-11 11:40:00,37.23,37.32,37.23,37.24,84315.0,29.1263,29.1967,29.1263,29.1341,84315.0
2016-01-11 11:45:00,37.24,37.33,37.24,37.31,37245.0,29.1341,29.2045,29.1341,29.1888,37245.0
2016-01-11 11:50:00,37.3,37.43,37.29,37.38,78357.0,29.181,29.2827,29.1732,29.2436,78357.0
2016-01-11 11:55:00,37.38,37.39,37.3,37.3,34394.0,29.2436,29.2514,29.181,29.181,34394.0
2016-01-11 12:00:00,37.31,37.32,37.28,37.3,31098.0,29.1888,29.1967,29.1654,29.181,31098.0
2016-01-11 12:05:00,37.29,37.33,37.28,37.31,19876.0,29.1732,29.2045,29.1654,29.1888,19876.0
2016-01-11 12:10:00,37.31,37.33,37.24,37.27,27635.0,29.1888,29.2045,29.1341,29.1575,27635.0
2016-01-11 12:15:00,37.26,37.3,37.2,37.22,28638.0,29.1497,29.181,29.1028,29.1184,28638.0
2016-01-11 12:20:00,37.22,37.26,37.17,37.23,59764.0,29.1184,29.1497,29.0793,29.1263,59764.0
2016-01-11 12:25:00,37.23,37.23,37.18,37.19,29170.0,29.1263,29.1263,29.0871,29.095,29170.0
2016-01-11 12:30:00,37.19,37.23,37.18,37.22,21896.0,29.095,29.1263,29.0871,29.1184,21896.0
2016-01-11 12:35:00,37.22,37.25,37.17,37.17,28145.0,29.1184,29.1419,29.0793,29.0793,28145.0
2016-01-11 12:40:00,37.18,37.22,37.14,37.22,23752.0,29.0871,29.1184,29.0558,29.1184,23752.0
2016-01-11 12:45:00,37.22,37.24,37.2,37.22,19363.0,29.1184,29.1341,29.1028,29.1184,19363.0
2016-01-11 12:50:00,37.22,37.25,37.19,37.19,20098.0,29.1184,29.1419,29.095,29.095,20098.0
2016-01-11 12:55:00,37.19,37.25,37.18,37.25,31788.0,29.095,29.1419,29.0871,29.1419,31788.0
2016-01-11 13:00:00,37.25,37.31,37.23,37.31,26337.0,29.1419,29.1888,29.1263,29.1888,26337.0
2016-01-11 13:05:00,37.31,37.31,37.23,37.25,20081.0,29.1888,29.1888,29.1263,29.1419,20081.0
2016-01-11 13:10:00,37.24,37.27,37.12,37.13,67584.0,29.1341,29.1575,29.0402,29.048,67584.0
2016-01-11 13:15:00,37.13,37.2,37.12,37.19,30211.0,29.048,29.1028,29.0402,29.095,30211.0
2016-01-11 13:20:00,37.2,37.2,37.14,37.16,25330.0,29.1028,29.1028,29.0558,29.0715,25330.0
2016-01-11 13:25:00,37.16,37.18,37.12,37.12,47870.0,29.0715,29.0871,29.0402,29.0402,47870.0
2016-01-11 13:30:00,37.13,37.2,37.12,37.16,40806.0,29.048,29.1028,29.0402,29.0715,40806.0
2016-01-11 13:35:00,37.17,37.19,37.03,37.07,54593.0,29.0793,29.095,28.9698,29.0011,54593.0
2016-01-11 13:40:00,37.07,37.07,37.03,37.05,24315.0,29.0011,29.0011,28.9698,28.9854,24315.0
2016-01-11 13:45:00,37.05,37.05,36.97,36.97,37832.0,28.9854,28.9854,28.9228,28.9228,37832.0
2016-01-11 13:50:00,36.97,37.04,36.95,37.03,39316.0,28.9228,28.9776,28.9072,28.9698,39316.0
2016-01-11 13:55:00,37.04,37.07,37.0,37.01,31246.0,28.9776,29.0011,28.9463,28.9541,31246.0
2016-01-11 14:00:00,37.01,37.09,36.98,37.08,58611.0,28.9541,29.0167,28.9307,29.0089,58611.0
2016-01-11 14:05:00,37.07,37.16,37.07,37.14,51233.0,29.0011,29.0715,29.0011,29.0558,51233.0
2016-01-11 14:10:00,37.15,37.24,37.12,37.12,147633.0,29.0637,29.1341,29.0402,29.0402,147633.0
2016-01-11 14:15:00,37.12,37.25,37.12,37.25,64018.0,29.0402,29.1419,29.0402,29.1419,64018.0
2016-01-11 14:20:00,37.25,37.27,37.19,37.25,44811.0,29.1419,29.1575,29.095,29.1419,44811.0
2016-01-11 14:25:00,37.25,37.35,37.23,37.3,113782.0,29.1419,29.2201,29.1263,29.181,113782.0
2016-01-11 14:30:00,37.3,37.32,37.23,37.27,37343.0,29.181,29.1967,29.1263,29.1575,37343.0
2016-01-11 14:35:00,37.27,37.32,37.25,37.32,48746.0,29.1575,29.1967,29.1419,29.1967,48746.0
2016-01-11 14:40:00,37.32,37.36,37.26,37.3,51208.0,29.1967,29.228,29.1497,29.181,51208.0
2016-01-11 14:45:00,37.31,37.32,37.27,37.3,35666.0,29.1888,29.1967,29.1575,29.181,35666.0
2016-01-11 14:50:00,37.29,37.3,37.24,37.24,37632.0,29.1732,29.181,29.1341,29.1341,37632.0
2016-01-11 14:55:00,37.25,37.26,37.22,37.26,44663.0,29.1419,29.1497,29.1184,29.1497,44663.0
2016-01-11 15:00:00,37.26,37.29,37.22,37.23,54187.0,29.1497,29.1732,29.1184,29.1263,54187.0
2016-01-11 15:05:00,37.23,37.23,37.12,37.18,66047.0,29.1263,29.1263,29.0402,29.0871,66047.0
2016-01-11 15:10:00,37.18,37.18,37.11,37.13,54327.0,29.0871,29.0871,29.0324,29.048,54327.0
2016-01-11 15:15:00,37.13,37.15,37.08,37.14,59368.0,29.048,29.0637,29.0089,29.0558,59368.0
2016-01-11 15:20:00,37.13,37.27,37.12,37.27,84470.0,29.048,29.1575,29.0402,29.1575,84470.0
2016-01-11 15:25:00,37.26,37.4,37.24,37.37,99955.0,29.1497,29.2593,29.1341,29.2358,99955.0
2016-01-11 15:30:00,37.37,37.45,37.35,37.43,146394.0,29.2358,29.2984,29.2201,29.2827,146394.0
2016-01-11 15:35:00,37.43,37.55,37.38,37.51,183731.0,29.2827,29.3766,29.2436,29.3453,183731.0
2016-01-11 15:40:00,37.51,37.57,37.46,37.55,145178.0,29.3453,29.3922,29.3062,29.3766,145178.0
2016-01-11 15:45:00,37.55,37.56,37.41,37.43,148545.0,29.3766,29.3844,29.2671,29.2827,148545.0
2016-01-11 15:50:00,37.43,37.51,37.43,37.51,163904.0,29.2827,29.3453,29.2827,29.3453,163904.0
2016-01-11 15:55:00,37.51,37.51,37.41,37.42,390950.0,29.3453,29.3453,29.2671,29.2749,390950.0
2016-01-12 09:30:00,38.0,38.04,37.71,37.79,141024.0,29.7287,29.7599,29.5018,29.5644,141024.0
2016-01-12 09:35:00,37.79,37.91,37.79,37.9,119868.0,29.5644,29.6582,29.5644,29.6504,119868.0
2016-01-12 09:40:00,37.9,38.09,37.89,38.06,215046.0,29.6504,29.7991,29.6426,29.7756,215046.0
2016-01-12 09:45:00,38.04,38.1,38.0,38.0,88544.0,29.7599,29.8069,29.7287,29.7287,88544.0
2016-01-12 09:50:00,38.01,38.06,37.98,37.99,90097.0,29.7365,29.7756,29.713,29.7208,90097.0
2016-01-12 09:55:00,37.98,38.0,37.93,37.97,51201.0,29.713,29.7287,29.6739,29.7052,51201.0
2016-01-12 10:00:00,37.97,37.98,37.77,37.77,100725.0,29.7052,29.713,29.5487,29.5487,100725.0
2016-01-12 10:05:00,37.77,37.8,37.65,37.67,118456.0,29.5487,29.5722,29.4548,29.4705,118456.0
2016-01-12 10:10:00,37.67,37.75,37.63,37.64,82443.0,29.4705,29.5331,29.4392,29.447,82443.0
2016-01-12 10:15:00,37.64,37.66,37.58,37.64,60770.0,29.447,29.4627,29.4001,29.447,60770.0
2016-01-12 10:20:00,37.64,37.65,37.52,37.54,74679.0,29.447,29.4548,29.3531,29.3688,74679.0
2016-01-12 10:25:00,37.54,37.65,37.51,37.57,61819.0,29.3688,29.4548,29.3453,29.3922,61819.0
2016-01-12 10:30:00,37.56,37.7,37.56,37.67,40797.0,29.3844,29.494,29.3844,29.4705,40797.0
2016-01-12 10:35:00,37.65,37.69,37.59,37.61,28355.0,29.4548,29.4861,29.4079,29.4235,28355.0
2016-01-12 10:40:00,37.62,37.64,37.54,37.59,32808.0,29.4314,29.447,29.3688,29.4079,32808.0
2016-01-12 10:45:00,37.59,37.59,37.47,37.47,59966.0,29.4079,29.4079,29.314,29.314,59966.0
2016-01-12 10:50:00,37.47,37.52,37.44,37.51,43683.0,29.314,29.3531,29.2905,29.3453,43683.0
2016-01-12 10:55:00,37.52,37.62,37.52,37.62,15904.0,29.3531,29.4314,29.3531,29.4314,15904.0
2016-01-12 11:00:00,37.61,37.65,37.58,37.59,28826.0,29.4235,29.4548,29.4001,29.4079,28826.0
2016-01-12 11:05:00,37.59,37.6,37.52,37.56,33187.0,29.4079,29.4157,29.3531,29.3844,33187.0
2016-01-12 11:10:00,37.56,37.56,37.43,37.44,51966.0,29.3844,29.3844,29.2827,29.2905,51966.0
2016-01-12 11:15:00,37.44,37.51,37.41,37.47,39461.0,29.2905,29.3453,29.2671,29.314,39461.0
2016-01-12 11:20:00,37.48,37.49,37.4,37.4,19204.0,29.3218,29.3297,29.2593,29.2593,19204.0
2016-01-12 11:25:00,37.4,37.42,37.36,37.39,29134.0,29.2593,29.2749,29.228,29.2514,29134.0
2016-01-12 11:30:00,37.39,37.39,37.28,37.32,34341.0,29.2514,29.2514,29.1654,29.1967,34341.0
2016-01-12 11:35:00,37.31,37.31,37.22,37.24,29479.0,29.1888,29.1888,29.1184,29.1341,29479.0
2016-01-12 11:40:00,37.25,37.4,37.25,37.36,49228.0,29.1419,29.2593,29.1419,29.228,49228.0
2016-01-12 11:45:00,37.36,37.45,37.3,37.45,34968.0,29.228,29.2984,29.181,29.2984,34968.0
2016-01-12 11:50:00,37.45,37.48,37.37,37.41,107757.0,29.2984,29.3218,29.2358,29.2671,107757.0
2016-01-12 11:55:00,37.41,37.48,37.41,37.46,42377.0,29.2671,29.3218,29.2671,29.3062,42377.0
2016-01-12 12:00:00,37.47,37.58,37.43,37.58,94546.0,29.314,29.4001,29.2827,29.4001,94546.0
2016-01-12 12:05:00,37.58,37.61,37.56,37.56,67503.0,29.4001,29.4235,29.3844,29.3844,67503.0
2016-01-12 12:10:00,37.56,37.57,37.45,37.49,65474.0,29.3844,29.3922,29.2984,29.3297,65474.0
2016-01-12 12:15:00,37.48,37.48,37.37,37.38,56304.0,29.3218,29.3218,29.2358,29.2436,56304.0
2016-01-12 12:20:00,37.37,37.39,37.3,37.32,100135.0,29.2358,29.2514,29.181,29.1967,100135.0
2016-01-12 12:25:00,37.33,37.43,37.32,37.38,79009.0,29.2045,29.2827,29.1967,29.2436,79009.0
2016-01-12 12:30:00,37.38,37.43,37.34,37.35,31055.0,29.2436,29.2827,29.2123,29.2201,31055.0
2016-01-12 12:35:00,37.34,37.36,37.27,37.33,37460.0,29.2123,29.228,29.1575,29.2045,37460.0
2016-01-12 12:40:00,37.33,37.34,37.27,37.27,52849.0,29.2045,29.2123,29.1575,29.1575,52849.0
2016-01-12 12:45:00,37.27,37.31,37.23,37.29,156881.0,29.1575,29.1888,29.1263,29.1732,156881.0
2016-01-12 12:50:00,37.28,37.31,37.27,37.3,88329.0,29.1654,29.1888,29.1575,29.181,88329.0
2016-01-12 12:55:00,37.29,37.3,37.24,37.24,39240.0,29.1732,29.181,29.1341,29.1341,39240.0
2016-01-12 13:00:00,37.24,37.4,37.24,37.34,46533.0,29.1341,29.2593,29.1341,29.2123,46533.0
2016-01-12 13:05:00,37.35,37.37,37.31,37.35,30372.0,29.2201,29.2358,29.1888,29.2201,30372.0
2016-01-12 13:10:00,37.35,37.46,37.33,37.45,33226.0,29.2201,29.3062,29.2045,29.2984,33226.0
2016-01-12 13:15:00,37.44,37.44,37.34,37.38,21687.0,29.2905,29.2905,29.2123,29.2436,21687.0
2016-01-12 13:20:00,37.37,37.37,37.29,37.3,44297.0,29.2358,29.2358,29.1732,29.181,44297.0
2016-01-12 13:25:00,37.3,37.32,37.28,37.3,41788.0,29.181,29.1967,29.1654,29.181,41788.0
2016-01-12 13:30:00,37.29,37.34,37.27,37.31,37259.0,29.1732,29.2123,29.1575,29.1888,37259.0
2016-01-12 13:35:00,37.3,37.39,37.29,37.34,37849.0,29.181,29.2514,29.1732,29.2123,37849.0
2016-01-12 13:40:00,37.34,37.43,37.32,37.43,31725.0,29.2123,29.2827,29.1967,29.2827,31725.0
2016-01-12 13:45:00,37.43,37.44,37.38,37.44,42839.0,29.2827,29.2905,29.2436,29.2905,42839.0
2016-01-12 13:50:00,37.44,37.48,37.4,37.41,42445.0,29.2905,29.3218,29.2593,29.2671,42445.0
2016-01-12 13:55:00,37.41,37.41,37.33,37.33,35202.0,29.2671,29.2671,29.2045,29.2045,35202.0
2016-01-12 14:00:00,37.33,37.34,37.23,37.23,53179.0,29.2045,29.2123,29.1263,29.1263,53179.0
2016-01-12 14:05:00,37.23,37.25,37.19,37.23,52767.0,29.1263,29.1419,29.095,29.1263,52767.0
2016-01-12 14:10:00,37.23,37.28,37.21,37.23,37865.0,29.1263,29.1654,29.1106,29.1263,37865.0
2016-01-12 14:15:00,37.22,37.23,37.16,37.21,50863.0,29.1184,29.1263,29.0715,29.1106,50863.0
2016-01-12 14:20:00,37.2,37.31,37.17,37.28,61511.0,29.1028,29.1888,29.0793,29.1654,61511.0
2016-01-12 14:25:00,37.28,37.35,37.28,37.31,59467.0,29.1654,29.2201,29.1654,29.1888,59467.0
2016-01-12 14:30:00,37.3,37.4,37.29,37.4,35555.0,29.181,29.2593,29.1732,29.2593,35555.0
2016-01-12 14:35:00,37.4,37.49,37.38,37.47,49159.0,29.2593,29.3297,29.2436,29.314,49159.0
2016-01-12 14:40:00,37.47,37.47,37.34,37.37,53156.0,29.314,29.314,29.2123,29.2358,53156.0
2016-01-12 14:45:00,37.37,37.39,37.33,37.34,40275.0,29.2358,29.2514,29.2045,29.2123,40275.0
2016-01-12 14:50:00,37.34,37.45,37.31,37.45,46326.0,29.2123,29.2984,29.1888,29.2984,46326.0
2016-01-12 14:55:00,37.45,37.5,37.4,37.45,84811.0,29.2984,29.3375,29.2593,29.2984,84811.0
2016-01-12 15:00:00,37.44,37.46,37.34,37.37,68149.0,29.2905,29.3062,29.2123,29.2358,68149.0
2016-01-12 15:05:00,37.38,37.39,37.3,37.3,51936.0,29.2436,29.2514,29.181,29.181,51936.0
2016-01-12 15:10:00,37.3,37.36,37.29,37.34,52704.0,29.181,29.228,29.1732,29.2123,52704.0
2016-01-12 15:15:00,37.33,37.47,37.32,37.47,69822.0,29.2045,29.314,29.1967,29.314,69822.0
2016-01-12 15:20:00,37.47,37.6,37.44,37.59,103084.0,29.314,29.4157,29.2905,29.4079,103084.0
2016-01-12 15:25:00,37.59,37.66,37.55,37.61,179405.0,29.4079,29.4627,29.3766,29.4235,179405.0
2016-01-12 15:30:00,37.61,37.61,37.54,37.56,104066.0,29.4235,29.4235,29.3688,29.3844,104066.0
2016-01-12 15:35:00,37.56,37.67,37.55,37.59,107700.0,29.3844,29.4705,29.3766,29.4079,107700.0
2016-01-12 15:40:00,37.59,37.73,37.56,37.72,133768.0,29.4079,29.5174,29.3844,29.5096,133768.0
2016-01-12 15:45:00,37.71,37.76,37.69,37.75,121358.0,29.5018,29.5409,29.4861,29.5331,121358.0
2016-01-12 15:50:00,37.75,37.78,37.67,37.77,175840.0,29.5331,29.5565,29.4705,29.5487,175840.0
2016-01-12 15:55:00,37.78,37.79,37.72,37.73,428111.0,29.5565,29.5644,29.5096,29.5174,428111.0
2016-01-13 09:30:00,38.01,38.1,37.83,37.96,86466.0,29.7365,29.8069,29.5957,29.6974,86466.0
2016-01-13 09:35:00,37.96,38.02,37.85,37.95,62357.0,29.6974,29.7443,29.6113,29.6895,62357.0
2016-01-13 09:40:00,37.96,37.97,37.83,37.83,53514.0,29.6974,29.7052,29.5957,29.5957,53514.0
2016-01-13 09:45:00,37.82,37.82,37.65,37.68,91562.0,29.5878,29.5878,29.4548,29.4783,91562.0
2016-01-13 09:50:00,37.68,37.69,37.56,37.62,58202.0,29.4783,29.4861,29.3844,29.4314,58202.0
2016-01-13 09:55:00,37.63,37.71,37.63,37.68,96033.0,29.4392,29.5018,29.4392,29.4783,96033.0
2016-01-13 10:00:00,37.68,37.76,37.62,37.69,121822.0,29.4783,29.5409,29.4314,29.4861,121822.0
2016-01-13 10:05:00,37.69,37.73,37.65,37.73,97635.0,29.4861,29.5174,29.4548,29.5174,97635.0
2016-01-13 10:10:00,37.72,37.73,37.63,37.65,64692.0,29.5096,29.5174,29.4392,29.4548,64692.0
2016-01-13 10:15:00,37.65,37.65,37.46,37.52,142913.0,29.4548,29.4548,29.3062,29.3531,142913.0
2016-01-13 10:20:00,37.52,37.59,37.48,37.59,43918.0,29.3531,29.4079,29.3218,29.4079,43918.0
2016-01-13 10:25:00,37.58,37.59,37.51,37.58,94140.0,29.4001,29.4079,29.3453,29.4001,94140.0
2016-01-13 10:30:00,37.58,37.58,37.35,37.36,128069.0,29.4001,29.4001,29.2201,29.228,128069.0
2016-01-13 10:35:00,37.36,37.45,37.28,37.28,90273.0,29.228,29.2984,29.1654,29.1654,90273.0
2016-01-13 10:40:00,37.27,37.48,37.26,37.46,144510.0,29.1575,29.3218,29.1497,29.3062,144510.0
2016-01-13 10:45:00,37.46,37.47,37.39,37.43,76776.0,29.3062,29.314,29.2514,29.2827,76776.0
2016-01-13 10:50:00,37.43,37.56,37.42,37.5,79195.0,29.2827,29.3844,29.2749,29.3375,79195.0
2016-01-13 10:55:00,37.5,37.59,37.46,37.59,73736.0,29.3375,29.4079,29.3062,29.4079,73736.0
2016-01-13 11:00:00,37.59,37.59,37.51,37.52,177852.0,29.4079,29.4079,29.3453,29.3531,177852.0
2016-01-13 11:05:00,37.52,37.53,37.41,37.41,46359.0,29.3531,29.361,29.2671,29.2671,46359.0
2016-01-13 11:10:00,37.41,37.51,37.38,37.48,52157.0,29.2671,29.3453,29.2436,29.3218,52157.0
2016-01-13 11:15:00,37.49,37.56,37.48,37.55,99999.0,29.3297,29.3844,29.3218,29.3766,99999.0
2016-01-13 11:20:00,37.54,37.56,37.41,37.42,64849.0,29.3688,29.3844,29.2671,29.2749,64849.0
2016-01-13 11:25:00,37.42,37.42,37.36,37.39,50139.0,29.2749,29.2749,29.228,29.2514,50139.0
2016-01-13 11:30:00,37.38,37.43,37.32,37.38,100571.0,29.2436,29.2827,29.1967,29.2436,100571.0
2016-01-13 11:35:00,37.38,37.47,37.36,37.36,105460.0,29.2436,29.314,29.228,29.228,105460.0
2016-01-13 11:40:00,37.36,37.36,37.28,37.32,47010.0,29.228,29.228,29.1654,29.1967,47010.0
2016-01-13 11:45:00,37.31,37.32,37.18,37.19,46142.0,29.1888,29.1967,29.0871,29.095,46142.0
2016-01-13 11:50:00,37.19,37.24,37.15,37.17,70956.0,29.095,29.1341,29.0637,29.0793,70956.0
2016-01-13 11:55:00,37.17,37.17,37.08,37.11,118738.0,29.0793,29.0793,29.0089,29.0324,118738.0
2016-01-13 12:00:00,37.11,37.16,37.1,37.1,79794.0,29.0324,29.0715,29.0246,29.0246,79794.0
2016-01-13 12:05:00,37.1,37.14,37.01,37.09,106765.0,29.0246,29.0558,28.9541,29.0167,106765.0
2016-01-13 12:10:00,37.1,37.21,37.07,37.16,38017.0,29.0246,29.1106,29.0011,29.0715,38017.0
2016-01-13 12:15:00,37.16,37.21,37.15,37.18,63469.0,29.0715,29.1106,29.0637,29.0871,63469.0
2016-01-13 12:20:00,37.18,37.3,37.17,37.24,81591.0,29.0871,29.181,29.0793,29.1341,81591.0
2016-01-13 12:25:00,37.24,37.28,37.17,37.2,79789.0,29.1341,29.1654,29.0793,29.1028,79789.0
2016-01-13 12:30:00,37.2,37.2,37.06,37.12,59488.0,29.1028,29.1028,28.9933,29.0402,59488.0
2016-01-13 12:35:00,37.12,37.15,37.04,37.05,60759.0,29.0402,29.0637,28.9776,28.9854,60759.0
2016-01-13 12:40:00,37.05,37.13,37.03,37.11,79939.0,28.9854,29.048,28.9698,29.0324,79939.0
2016-01-13 12:45:00,37.11,37.17,37.1,37.12,46166.0,29.0324,29.0793,29.0246,29.0402,46166.0
2016-01-13 12:50:00,37.11,37.12,36.95,36.96,152954.0,29.0324,29.0402,28.9072,28.915,152954.0
2016-01-13 12:55:00,36.97,36.98,36.89,36.9,216418.0,28.9228,28.9307,28.8603,28.8681,216418.0
2016-01-13 13:00:00,36.9,36.97,36.85,36.91,125842.0,28.8681,28.9228,28.829,28.8759,125842.0
2016-01-13 13:05:00,36.9,36.92,36.86,36.91,58952.0,28.8681,28.8837,28.8368,28.8759,58952.0
2016-01-13 13:10:00,36.92,36.99,36.91,36.94,85284.0,28.8837,28.9385,28.8759,28.8994,85284.0
2016-01-13 13:15:00,36.94,37.01,36.93,36.95,86534.0,28.8994,28.9541,28.8916,28.9072,86534.0
2016-01-13 13:20:00,36.95,36.97,36.89,36.89,69308.0,28.9072,28.9228,28.8603,28.8603,69308.0
2016-01-13 13:25:00,36.89,36.92,36.86,36.92,92946.0,28.8603,28.8837,28.8368,28.8837,92946.0
2016-01-13 13:30:00,36.92,36.95,36.91,36.94,68297.0,28.8837,28.9072,28.8759,28.8994,68297.0
2016-01-13 13:35:00,36.94,37.0,36.84,36.84,91297.0,28.8994,28.9463,28.8211,28.8211,91297.0
2016-01-13 13:40:00,36.84,36.87,36.79,36.79,79140.0,28.8211,28.8446,28.782,28.782,79140.0
2016-01-13 13:45:00,36.79,36.79,36.72,36.74,94853.0,28.782,28.782,28.7273,28.7429,94853.0
2016-01-13 13:50:00,36.74,36.85,36.7,36.8,135688.0,28.7429,28.829,28.7116,28.7899,135688.0
2016-01-13 13:55:00,36.79,36.8,36.7,36.71,53651.0,28.782,28.7899,28.7116,28.7194,53651.0
2016-01-13 14:00:00,36.7,36.84,36.68,36.78,86687.0,28.7116,28.8211,28.696,28.7742,86687.0
2016-01-13 14:05:00,36.77,36.82,36.72,36.76,69005.0,28.7664,28.8055,28.7273,28.7586,69005.0
2016-01-13 14:10:00,36.77,36.83,36.72,36.76,54521.0,28.7664,28.8133,28.7273,28.7586,54521.0
2016-01-13 14:15:00,36.76,36.77,36.66,36.75,124431.0,28.7586,28.7664,28.6803,28.7507,124431.0
2016-01-13 14:20:00,36.74,36.79,36.66,36.72,60160.0,28.7429,28.782,28.6803,28.7273,60160.0
2016-01-13 14:25:00,36.71,36.72,36.63,36.7,61356.0,28.7194,28.7273,28.6569,28.7116,61356.0
2016-01-13 14:30:00,36.69,36.69,36.41,36.41,106245.0,28.7038,28.7038,28.4847,28.4847,106245.0
2016-01-13 14:35:00,36.41,36.54,36.35,36.51,82155.0,28.4847,28.5864,28.4378,28.563,82155.0
2016-01-13 14:40:00,36.51,36.51,36.27,36.3,91657.0,28.563,28.563,28.3752,28.3987,91657.0
2016-01-13 14:45:00,36.31,36.4,36.31,36.39,61164.0,28.4065,28.4769,28.4065,28.4691,61164.0
2016-01-13 14:50:00,36.4,36.57,36.4,36.56,111575.0,28.4769,28.6099,28.4769,28.6021,111575.0
2016-01-13 14:55:00,36.56,36.59,36.52,36.54,83093.0,28.6021,28.6256,28.5708,28.5864,83093.0
2016-01-13 15:00:00,36.54,36.59,36.5,36.55,86305.0,28.5864,28.6256,28.5552,28.5943,86305.0
2016-01-13 15:05:00,36.56,36.64,36.54,36.57,73560.0,28.6021,28.6647,28.5864,28.6099,73560.0
2016-01-13 15:10:00,36.56,36.58,36.49,36.49,60768.0,28.6021,28.6177,28.5473,28.5473,60768.0
2016-01-13 15:15:00,36.48,36.65,36.47,36.61,97758.0,28.5395,28.6725,28.5317,28.6412,97758.0
2016-01-13 15:20:00,36.61,36.64,36.54,36.62,149934.0,28.6412,28.6647,28.5864,28.649,149934.0
2016-01-13 15:25:00,36.62,36.71,36.58,36.6,122378.0,28.649,28.7194,28.6177,28.6334,122378.0
2016-01-13 15:30:00,36.59,36.65,36.54,36.57,130572.0,28.6256,28.6725,28.5864,28.6099,130572.0
2016-01-13 15:35:00,36.57,36.57,36.45,36.53,134606.0,28.6099,28.6099,28.516,28.5786,134606.0
2016-01-13 15:40:00,36.53,36.64,36.5,36.53,171499.0,28.5786,28.6647,28.5552,28.5786,171499.0
2016-01-13 15:45:00,36.52,36.56,36.41,36.42,166022.0,28.5708,28.6021,28.4847,28.4926,166022.0
2016-01-13 15:50:00,36.42,36.49,36.41,36.47,348124.0,28.4926,28.5473,28.4847,28.5317,348124.0
2016-01-13 15:55:00,36.47,36.53,36.41,36.46,595053.0,28.5317,28.5786,28.4847,28.5239,595053.0
2016-01-14 09:30:00,36.74,36.9,36.5,36.64,131347.0,28.7429,28.8681,28.5552,28.6647,131347.0
2016-01-14 09:35:00,36.61,36.64,36.34,36.42,72018.0,28.6412,28.6647,28.43,28.4926,72018.0
2016-01-14 09:40:00,36.43,36.61,36.42,36.56,48632.0,28.5004,28.6412,28.4926,28.6021,48632.0
2016-01-14 09:45:00,36.55,36.55,36.33,36.37,45642.0,28.5943,28.5943,28.4222,28.4534,45642.0
2016-01-14 09:50:00,36.37,36.42,36.21,36.21,41580.0,28.4534,28.4926,28.3283,28.3283,41580.0
2016-01-14 09:55:00,36.22,36.31,36.1,36.19,86317.0,28.3361,28.4065,28.2422,28.3126,86317.0
2016-01-14 10:00:00,36.19,36.28,36.11,36.21,105851.0,28.3126,28.383,28.25,28.3283,105851.0
2016-01-14 10:05:00,36.2,36.36,36.19,36.32,108535.0,28.3205,28.4456,28.3126,28.4143,108535.0
2016-01-14 10:10:00,36.31,36.51,36.22,36.49,178188.0,28.4065,28.563,28.3361,28.5473,178188.0
2016-01-14 10:15:00,36.5,36.71,36.49,36.71,77821.0,28.5552,28.7194,28.5473,28.7194,77821.0
2016-01-14 10:20:00,36.71,36.81,36.61,36.81,67616.0,28.7194,28.7977,28.6412,28.7977,67616.0
2016-01-14 10:25:00,36.82,36.95,36.76,36.94,99180.0,28.8055,28.9072,28.7586,28.8994,99180.0
2016-01-14 10:30:00,36.93,37.17,36.89,37.14,157616.0,28.8916,29.0793,28.8603,29.0558,157616.0
2016-01-14 10:35:00,37.13,37.27,37.11,37.12,113452.0,29.048,29.1575,29.0324,29.0402,113452.0
2016-01-14 10:40:00,37.14,37.27,37.11,37.27,35953.0,29.0558,29.1575,29.0324,29.1575,35953.0
2016-01-14 10:45:00,37.27,37.32,37.19,37.28,78119.0,29.1575,29.1967,29.095,29.1654,78119.0
2016-01-14 10:50:00,37.28,37.34,37.21,37.21,80160.0,29.1654,29.2123,29.1106,29.1106,80160.0
2016-01-14 10:55:00,37.21,37.24,37.13,37.14,226446.0,29.1106,29.1341,29.048,29.0558,226446.0
2016-01-14 11:00:00,37.14,37.19,37.03,37.05,287455.0,29.0558,29.095,28.9698,28.9854,287455.0
2016-01-14 11:05:00,37.05,37.13,36.97,37.02,96518.0,28.9854,29.048,28.9228,28.962,96518.0
2016-01-14 11:10:00,37.02,37.12,37.0,37.12,43430.0,28.962,29.0402,28.9463,29.0402,43430.0
2016-01-14 11:15:00,37.11,37.12,36.93,36.93,31401.0,29.0324,29.0402,28.8916,28.8916,31401.0
2016-01-14 11:20:00,36.93,36.98,36.82,36.86,47409.0,28.8916,28.9307,28.8055,28.8368,47409.0
2016-01-14 11:25:00,36.86,36.88,36.79,36.85,64631.0,28.8368,28.8524,28.782,28.829,64631.0
2016-01-14 11:30:00,36.85,36.89,36.73,36.74,49946.0,28.829,28.8603,28.7351,28.7429,49946.0
2016-01-14 11:35:00,36.73,36.8,36.72,36.76,40068.0,28.7351,28.7899,28.7273,28.7586,40068.0
2016-01-14 11:40:00,36.76,36.81,36.71,36.79,74686.0,28.7586,28.7977,28.7194,28.782,74686.0
2016-01-14 11:45:00,36.81,36.88,36.8,36.83,47081.0,28.7977,28.8524,28.7899,28.8133,47081.0
2016-01-14 11:50:00,36.83,36.86,36.76,36.85,50674.0,28.8133,28.8368,28.7586,28.829,50674.0
2016-01-14 11:55:00,36.85,36.95,36.84,36.93,40800.0,28.829,28.9072,28.8211,28.8916,40800.0
2016-01-14 12:00:00,36.94,37.01,36.93,36.94,41256.0,28.8994,28.9541,28.8916,28.8994,41256.0
2016-01-14 12:05:00,36.94,36.97,36.82,36.83,56134.0,28.8994,28.9228,28.8055,28.8133,56134.0
2016-01-14 12:10:00,36.83,36.86,36.81,36.86,50929.0,28.8133,28.8368,28.7977,28.8368,50929.0
2016-01-14 12:15:00,36.87,37.01,36.87,37.01,66543.0,28.8446,28.9541,28.8446,28.9541,66543.0
2016-01-14 12:20:00,37.01,37.03,36.91,37.0,59753.0,28.9541,28.9698,28.8759,28.9463,59753.0
2016-01-14 12:25:00,37.0,37.0,36.92,36.94,29601.0,28.9463,28.9463,28.8837,28.8994,29601.0
2016-01-14 12:30:00,36.94,36.99,36.91,36.97,47661.0,28.8994,28.9385,28.8759,28.9228,47661.0
2016-01-14 12:35:00,36.98,37.07,36.98,37.05,34028.0,28.9307,29.0011,28.9307,28.9854,34028.0
2016-01-14 12:40:00,37.06,37.11,36.98,36.99,38999.0,28.9933,29.0324,28.9307,28.9385,38999.0
2016-01-14 12:45:00,37.0,37.04,36.94,36.96,53548.0,28.9463,28.9776,28.8994,28.915,53548.0
2016-01-14 12:50:00,36.96,36.97,36.9,36.97,44739.0,28.915,28.9228,28.8681,28.9228,44739.0
2016-01-14 12:55:00,36.98,37.0,36.87,36.87,31235.0,28.9307,28.9463,28.8446,28.8446,31235.0
2016-01-14 13:00:00,36.86,36.97,36.85,36.94,38036.0,28.8368,28.9228,28.829,28.8994,38036.0
2016-01-14 13:05:00,36.95,37.04,36.94,37.03,48973.0,28.9072,28.9776,28.8994,28.9698,48973.0
2016-01-14 13:10:00,37.03,37.09,36.99,36.99,66753.0,28.9698,29.0167,28.9385,28.9385,66753.0
2016-01-14 13:15:00,37.0,37.04,36.97,37.03,26407.0,28.9463,28.9776,28.9228,28.9698,26407.0
2016-01-14 13:20:00,37.04,37.12,37.03,37.12,21223.0,28.9776,29.0402,28.9698,29.0402,21223.0
2016-01-14 13:25:00,37.12,37.17,37.1,37.14,75477.0,29.0402,29.0793,29.0246,29.0558,75477.0
2016-01-14 13:30:00,37.15,37.17,37.1,37.13,38449.0,29.0637,29.0793,29.0246,29.048,38449.0
2016-01-14 13:35:00,37.14,37.19,37.1,37.11,45721.0,29.0558,29.095,29.0246,29.0324,45721.0
2016-01-14 13:40:00,37.11,37.12,37.05,37.06,26260.0,29.0324,29.0402,28.9854,28.9933,26260.0
2016-01-14 13:45:00,37.07,37.08,37.02,37.05,29861.0,29.0011,29.0089,28.962,28.9854,29861.0
2016-01-14 13:50:00,37.05,37.14,37.03,37.14,35542.0,28.9854,29.0558,28.9698,29.0558,35542.0
2016-01-14 13:55:00,37.14,37.2,37.13,37.13,38434.0,29.0558,29.1028,29.048,29.048,38434.0
2016-01-14 14:00:00,37.14,37.18,37.02,37.05,45892.0,29.0558,29.0871,28.962,28.9854,45892.0
2016-01-14 14:05:00,37.05,37.1,37.03,37.06,40652.0,28.9854,29.0246,28.9698,28.9933,40652.0
2016-01-14 14:10:00,37.07,37.17,37.04,37.15,54902.0,29.0011,29.0793,28.9776,29.0637,54902.0
2016-01-14 14:15:00,37.14,37.18,37.06,37.07,57936.0,29.0558,29.0871,28.9933,29.0011,57936.0
2016-01-14 14:20:00,37.07,37.13,37.07,37.12,37565.0,29.0011,29.048,29.0011,29.0402,37565.0
2016-01-14 14:25:00,37.11,37.14,37.08,37.12,48360.0,29.0324,29.0558,29.0089,29.0402,48360.0
2016-01-14 14:30:00,37.13,37.16,37.1,37.14,53589.0,29.048,29.0715,29.0246,29.0558,53589.0
2016-01-14 14:35:00,37.14,37.15,37.04,37.05,46624.0,29.0558,29.0637,28.9776,28.9854,46624.0
2016-01-14 14:40:00,37.05,37.15,37.05,37.09,45670.0,28.9854,29.0637,28.9854,29.0167,45670.0
2016-01-14 14:45:00,37.1,37.2,37.1,37.15,48801.0,29.0246,29.1028,29.0246,29.0637,48801.0
2016-01-14 14:50:00,37.16,37.24,37.16,37.24,54485.0,29.0715,29.1341,29.0715,29.1341,54485.0
2016-01-14 14:55:00,37.24,37.33,37.23,37.32,131725.0,29.1341,29.2045,29.1263,29.1967,131725.0
2016-01-14 15:00:00,37.32,37.33,37.29,37.31,187112.0,29.1967,29.2045,29.1732,29.1888,187112.0
2016-01-14 15:05:00,37.32,37.39,37.31,37.38,198941.0,29.1967,29.2514,29.1888,29.2436,198941.0
2016-01-14 15:10:00,37.39,37.41,37.31,37.32,94119.0,29.2514,29.2671,29.1888,29.1967,94119.0
2016-01-14 15:15:00,37.33,37.39,37.32,37.36,127916.0,29.2045,29.2514,29.1967,29.228,127916.0
2016-01-14 15:20:00,37.34,37.35,37.25,37.32,70534.0,29.2123,29.2201,29.1419,29.1967,70534.0
2016-01-14 15:25:00,37.32,37.34,37.26,37.26,95056.0,29.1967,29.2123,29.1497,29.1497,95056.0
2016-01-14 15:30:00,37.26,37.27,37.14,37.16,126968.0,29.1497,29.1575,29.0558,29.0715,126968.0
2016-01-14 15:35:00,37.16,37.22,37.06,37.12,129470.0,29.0715,29.1184,28.9933,29.0402,129470.0
2016-01-14 15:40:00,37.12,37.19,37.07,37.18,165792.0,29.0402,29.095,29.0011,29.0871,165792.0
2016-01-14 15:45:00,37.17,37.21,37.1,37.11,134468.0,29.0793,29.1106,29.0246,29.0324,134468.0
2016-01-14 15:50:00,37.11,37.17,37.02,37.08,210788.0,29.0324,29.0793,28.962,29.0089,210788.0
2016-01-14 15:55:00,37.08,37.12,37.04,37.06,440311.0,29.0089,29.0402,28.9776,28.9933,440311.0
2016-01-15 09:30:00,35.61,36.2,35.61,35.99,559356.0,27.8589,28.3205,27.8589,28.1562,559356.0
2016-01-15 09:35:00,35.99,36.11,35.98,36.0,117457.0,28.1562,28.25,28.1483,28.164,117457.0
2016-01-15 09:40:00,36.01,36.06,35.77,36.05,127683.0,28.1718,28.2109,27.984,28.2031,127683.0
2016-01-15 09:45:00,36.03,36.19,36.01,36.11,86180.0,28.1875,28.3126,28.1718,28.25,86180.0
2016-01-15 09:50:00,36.11,36.11,35.93,35.99,75149.0,28.25,28.25,28.1092,28.1562,75149.0
2016-01-15 09:55:00,35.97,35.97,35.82,35.87,68666.0,28.1405,28.1405,28.0232,28.0623,68666.0
2016-01-15 10:00:00,35.84,35.89,35.7,35.8,93999.0,28.0388,28.0779,27.9293,28.0075,93999.0
2016-01-15 10:05:00,35.8,36.02,35.8,35.93,76301.0,28.0075,28.1796,28.0075,28.1092,76301.0
2016-01-15 10:10:00,35.93,35.99,35.86,35.92,77698.0,28.1092,28.1562,28.0545,28.1014,77698.0
2016-01-15 10:15:00,35.92,36.06,35.91,35.99,103355.0,28.1014,28.2109,28.0936,28.1562,103355.0
2016-01-15 10:20:00,36.0,36.14,35.95,36.07,96816.0,28.164,28.2735,28.1249,28.2187,96816.0
2016-01-15 10:25:00,36.07,36.1,36.0,36.04,49573.0,28.2187,28.2422,28.164,28.1953,49573.0
2016-01-15 10:30:00,36.03,36.18,36.02,36.03,68068.0,28.1875,28.3048,28.1796,28.1875,68068.0
2016-01-15 10:35:00,36.04,36.12,36.04,36.08,35691.0,28.1953,28.2579,28.1953,28.2266,35691.0
2016-01-15 10:40:00,36.09,36.12,36.01,36.02,74349.0,28.2344,28.2579,28.1718,28.1796,74349.0
2016-01-15 10:45:00,36.03,36.14,36.0,36.13,61139.0,28.1875,28.2735,28.164,28.2657,61139.0
2016-01-15 10:50:00,36.13,36.15,36.0,36.02,28187.0,28.2657,28.2813,28.164,28.1796,28187.0
2016-01-15 10:55:00,36.02,36.05,35.9,35.93,61719.0,28.1796,28.2031,28.0858,28.1092,61719.0
2016-01-15 11:00:00,35.92,36.0,35.88,35.91,79760.0,28.1014,28.164,28.0701,28.0936,79760.0
2016-01-15 11:05:00,35.91,35.96,35.85,35.86,53227.0,28.0936,28.1327,28.0466,28.0545,53227.0
2016-01-15 11:10:00,35.85,35.9,35.77,35.9,57186.0,28.0466,28.0858,27.984,28.0858,57186.0
2016-01-15 11:15:00,35.9,36.02,35.85,35.9,42642.0,28.0858,28.1796,28.0466,28.0858,42642.0
2016-01-15 11:20:00,35.9,35.97,35.86,35.91,106329.0,28.0858,28.1405,28.0545,28.0936,106329.0
2016-01-15 11:25:00,35.93,36.02,35.88,35.92,64028.0,28.1092,28.1796,28.0701,28.1014,64028.0
2016-01-15 11:30:00,35.93,35.99,35.91,35.95,42147.0,28.1092,28.1562,28.0936,28.1249,42147.0
2016-01-15 11:35:00,35.95,35.96,35.86,35.87,35673.0,28.1249,28.1327,28.0545,28.0623,35673.0
2016-01-15 11:40:00,35.87,35.89,35.79,35.84,48402.0,28.0623,28.0779,27.9997,28.0388,48402.0
2016-01-15 11:45:00,35.84,35.94,35.83,35.87,38126.0,28.0388,28.117,28.031,28.0623,38126.0
2016-01-15 11:50:00,35.87,35.89,35.79,35.8,28994.0,28.0623,28.0779,27.9997,28.0075,28994.0
2016-01-15 11:55:00,35.8,35.84,35.75,35.8,32224.0,28.0075,28.0388,27.9684,28.0075,32224.0
2016-01-15 12:00:00,35.78,35.8,35.71,35.73,40165.0,27.9919,28.0075,27.9371,27.9528,40165.0
2016-01-15 12:05:00,35.73,35.81,35.7,35.81,39790.0,27.9528,28.0153,27.9293,28.0153,39790.0
2016-01-15 12:10:00,35.8,35.88,35.79,35.83,47732.0,28.0075,28.0701,27.9997,28.031,47732.0
2016-01-15 12:15:00,35.83,35.83,35.7,35.7,62998.0,28.031,28.031,27.9293,27.9293,62998.0
2016-01-15 12:20:00,35.69,35.72,35.57,35.59,88996.0,27.9215,27.9449,27.8276,27.8432,88996.0
2016-01-15 12:25:00,35.58,35.63,35.53,35.58,49187.0,27.8354,27.8745,27.7963,27.8354,49187.0
2016-01-15 12:30:00,35.58,35.58,35.43,35.48,82458.0,27.8354,27.8354,27.7181,27.7572,82458.0
2016-01-15 12:35:00,35.47,35.47,35.36,35.36,95689.0,27.7493,27.7493,27.6633,27.6633,95689.0
2016-01-15 12:40:00,35.36,35.45,35.34,35.45,80749.0,27.6633,27.7337,27.6476,27.7337,80749.0
2016-01-15 12:45:00,35.45,35.53,35.44,35.45,100437.0,27.7337,27.7963,27.7259,27.7337,100437.0
2016-01-15 12:50:00,35.45,35.51,35.44,35.5,85459.0,27.7337,27.7806,27.7259,27.7728,85459.0
2016-01-15 12:55:00,35.51,35.56,35.49,35.54,70533.0,27.7806,27.8198,27.765,27.8041,70533.0
2016-01-15 13:00:00,35.53,35.56,35.5,35.55,55104.0,27.7963,27.8198,27.7728,27.8119,55104.0
2016-01-15 13:05:00,35.55,35.56,35.43,35.45,50978.0,27.8119,27.8198,27.7181,27.7337,50978.0
2016-01-15 13:10:00,35.45,35.58,35.45,35.53,42803.0,27.7337,27.8354,27.7337,27.7963,42803.0
2016-01-15 13:15:00,35.53,35.58,35.49,35.58,38641.0,27.7963,27.8354,27.765,27.8354,38641.0
2016-01-15 13:20:00,35.57,35.6,35.54,35.58,36914.0,27.8276,27.8511,27.8041,27.8354,36914.0
2016-01-15 13:25:00,35.58,35.65,35.56,35.58,55664.0,27.8354,27.8902,27.8198,27.8354,55664.0
2016-01-15 13:30:00,35.57,35.63,35.54,35.63,33656.0,27.8276,27.8745,27.8041,27.8745,33656.0
2016-01-15 13:35:00,35.63,35.65,35.54,35.56,29006.0,27.8745,27.8902,27.8041,27.8198,29006.0
2016-01-15 13:40:00,35.56,35.7,35.55,35.68,31775.0,27.8198,27.9293,27.8119,27.9136,31775.0
2016-01-15 13:45:00,35.68,35.74,35.64,35.65,34100.0,27.9136,27.9606,27.8823,27.8902,34100.0
2016-01-15 13:50:00,35.65,35.78,35.64,35.75,38223.0,27.8902,27.9919,27.8823,27.9684,38223.0
2016-01-15 13:55:00,35.76,35.77,35.67,35.7,43587.0,27.9762,27.984,27.9058,27.9293,43587.0
2016-01-15 14:00:00,35.71,35.73,35.64,35.66,46995.0,27.9371,27.9528,27.8823,27.898,46995.0
2016-01-15 14:05:00,35.67,35.75,35.64,35.74,32402.0,27.9058,27.9684,27.8823,27.9606,32402.0
2016-01-15 14:10:00,35.74,35.8,35.74,35.79,46091.0,27.9606,28.0075,27.9606,27.9997,46091.0
2016-01-15 14:15:00,35.79,35.79,35.71,35.78,43858.0,27.9997,27.9997,27.9371,27.9919,43858.0
2016-01-15 14:20:00,35.78,35.79,35.66,35.69,42453.0,27.9919,27.9997,27.898,27.9215,42453.0
2016-01-15 14:25:00,35.69,35.75,35.6,35.61,103326.0,27.9215,27.9684,27.8511,27.8589,103326.0
2016-01-15 14:30:00,35.6,35.69,35.56,35.61,141916.0,27.8511,27.9215,27.8198,27.8589,141916.0
2016-01-15 14:35:00,35.6,35.63,35.55,35.63,103717.0,27.8511,27.8745,27.8119,27.8745,103717.0
2016-01-15 14:40:00,35.63,35.73,35.63,35.66,74307.0,27.8745,27.9528,27.8745,27.898,74307.0
2016-01-15 14:45:00,35.67,35.73,35.61,35.73,57898.0,27.9058,27.9528,27.8589,27.9528,57898.0
2016-01-15 14:50:00,35.73,35.84,35.69,35.83,35439.0,27.9528,28.0388,27.9215,28.031,35439.0
2016-01-15 14:55:00,35.83,35.89,35.81,35.89,61536.0,28.031,28.0779,28.0153,28.0779,61536.0
2016-01-15 15:00:00,35.89,35.91,35.78,35.9,75839.0,28.0779,28.0936,27.9919,28.0858,75839.0
2016-01-15 15:05:00,35.9,35.94,35.85,35.85,84324.0,28.0858,28.117,28.0466,28.0466,84324.0
2016-01-15 15:10:00,35.84,35.87,35.78,35.86,152045.0,28.0388,28.0623,27.9919,28.0545,152045.0
2016-01-15 15:15:00,35.86,35.87,35.66,35.68,78175.0,28.0545,28.0623,27.898,27.9136,78175.0
2016-01-15 15:20:00,35.68,35.85,35.67,35.81,56918.0,27.9136,28.0466,27.9058,28.0153,56918.0
2016-01-15 15:25:00,35.81,35.85,35.78,35.85,65904.0,28.0153,28.0466,27.9919,28.0466,65904.0
2016-01-15 15:30:00,35.84,35.9,35.76,35.87,85317.0,28.0388,28.0858,27.9762,28.0623,85317.0
2016-01-15 15:35:00,35.86,35.94,35.82,35.84,100905.0,28.0545,28.117,28.0232,28.0388,100905.0
2016-01-15 15:40:00,35.83,35.84,35.74,35.82,86720.0,28.031,28.0388,27.9606,28.0232,86720.0
2016-01-15 15:45:00,35.82,35.88,35.8,35.83,164233.0,28.0232,28.0701,28.0075,28.031,164233.0
2016-01-15 15:50:00,35.84,35.85,35.75,35.77,219157.0,28.0388,28.0466,27.9684,27.984,219157.0
2016-01-15 15:55:00,35.77,35.81,35.71,35.78,531491.0,27.984,28.0153,27.9371,27.9919,531491.0
2016-01-19 09:30:00,36.38,36.38,35.85,36.27,102520.0,28.4613,28.4613,28.0466,28.3752,102520.0
2016-01-19 09:35:00,36.26,36.29,36.09,36.21,114151.0,28.3674,28.3909,28.2344,28.3283,114151.0
2016-01-19 09:40:00,36.21,36.24,36.08,36.1,54650.0,28.3283,28.3517,28.2266,28.2422,54650.0
2016-01-19 09:45:00,36.11,36.18,36.0,36.05,59747.0,28.25,28.3048,28.164,28.2031,59747.0
2016-01-19 09:50:00,36.04,36.05,35.93,36.04,57091.0,28.1953,28.2031,28.1092,28.1953,57091.0
2016-01-19 09:55:00,36.04,36.14,35.94,36.1,39849.0,28.1953,28.2735,28.117,28.2422,39849.0
2016-01-19 10:00:00,36.09,36.19,36.06,36.19,68426.0,28.2344,28.3126,28.2109,28.3126,68426.0
2016-01-19 10:05:00,36.18,36.31,36.17,36.19,99049.0,28.3048,28.4065,28.297,28.3126,99049.0
2016-01-19 10:10:00,36.18,36.33,36.18,36.27,80034.0,28.3048,28.4222,28.3048,28.3752,80034.0
2016-01-19 10:15:00,36.28,36.39,36.27,36.32,71502.0,28.383,28.4691,28.3752,28.4143,71502.0
2016-01-19 10:20:00,36.31,36.38,36.3,36.36,59784.0,28.4065,28.4613,28.3987,28.4456,59784.0
2016-01-19 10:25:00,36.38,36.49,36.38,36.47,74899.0,28.4613,28.5473,28.4613,28.5317,74899.0
2016-01-19 10:30:00,36.46,36.47,36.4,36.43,76459.0,28.5239,28.5317,28.4769,28.5004,76459.0
2016-01-19 10:35:00,36.42,36.46,36.32,36.32,53721.0,28.4926,28.5239,28.4143,28.4143,53721.0
2016-01-19 10:40:00,36.32,36.42,36.32,36.37,94165.0,28.4143,28.4926,28.4143,28.4534,94165.0
2016-01-19 10:45:00,36.37,36.37,36.29,36.35,71700.0,28.4534,28.4534,28.3909,28.4378,71700.0
2016-01-19 10:50:00,36.35,36.41,36.16,36.16,86166.0,28.4378,28.4847,28.2892,28.2892,86166.0
2016-01-19 10:55:00,36.15,36.2,36.11,36.11,51570.0,28.2813,28.3205,28.25,28.25,51570.0
2016-01-19 11:00:00,36.11,36.19,36.1,36.16,54036.0,28.25,28.3126,28.2422,28.2892,54036.0
2016-01-19 11:05:00,36.15,36.21,36.09,36.18,58803.0,28.2813,28.3283,28.2344,28.3048,58803.0
2016-01-19 11:10:00,36.17,36.18,36.03,36.08,77484.0,28.297,28.3048,28.1875,28.2266,77484.0
2016-01-19 11:15:00,36.07,36.15,36.03,36.03,44925.0,28.2187,28.2813,28.1875,28.1875,44925.0
2016-01-19 11:20:00,36.04,36.13,36.02,36.06,82462.0,28.1953,28.2657,28.1796,28.2109,82462.0
2016-01-19 11:25:00,36.07,36.22,36.06,36.21,67633.0,28.2187,28.3361,28.2109,28.3283,67633.0
2016-01-19 11:30:00,36.22,36.28,36.21,36.24,104911.0,28.3361,28.383,28.3283,28.3517,104911.0
2016-01-19 11:35:00,36.24,36.31,36.22,36.31,39185.0,28.3517,28.4065,28.3361,28.4065,39185.0
2016-01-19 11:40:00,36.32,36.34,36.27,36.3,23609.0,28.4143,28.43,28.3752,28.3987,23609.0
2016-01-19 11:45:00,36.31,36.35,36.17,36.17,60798.0,28.4065,28.4378,28.297,28.297,60798.0
2016-01-19 11:50:00,36.17,36.23,36.14,36.16,46709.0,28.297,28.3439,28.2735,28.2892,46709.0
2016-01-19 11:55:00,36.16,36.24,36.11,36.11,37119.0,28.2892,28.3517,28.25,28.25,37119.0
2016-01-19 12:00:00,36.12,36.15,36.05,36.05,40789.0,28.2579,28.2813,28.2031,28.2031,40789.0
2016-01-19 12:05:00,36.08,36.1,35.99,36.01,97275.0,28.2266,28.2422,28.1562,28.1718,97275.0
2016-01-19 12:10:00,36.01,36.13,36.0,36.12,51600.0,28.1718,28.2657,28.164,28.2579,51600.0
2016-01-19 12:15:00,36.11,36.11,35.99,36.02,68105.0,28.25,28.25,28.1562,28.1796,68105.0
2016-01-19 12:20:00,36.0,36.05,35.98,35.99,64612.0,28.164,28.2031,28.1483,28.1562,64612.0
2016-01-19 12:25:00,35.99,36.09,35.97,36.08,42582.0,28.1562,28.2344,28.1405,28.2266,42582.0
2016-01-19 12:30:00,36.07,36.08,36.02,36.04,62622.0,28.2187,28.2266,28.1796,28.1953,62622.0
2016-01-19 12:35:00,36.04,36.08,35.98,36.02,55066.0,28.1953,28.2266,28.1483,28.1796,55066.0
2016-01-19 12:40:00,36.02,36.02,35.9,35.9,84222.0,28.1796,28.1796,28.0858,28.0858,84222.0
2016-01-19 12:45:00,35.9,35.93,35.87,35.91,30721.0,28.0858,28.1092,28.0623,28.0936,30721.0
2016-01-19 12:50:00,35.9,35.98,35.89,35.95,31661.0,28.0858,28.1483,28.0779,28.1249,31661.0
2016-01-19 12:55:00,35.95,35.98,35.91,35.94,51449.0,28.1249,28.1483,28.0936,28.117,51449.0
2016-01-19 13:00:00,35.94,35.98,35.9,35.91,64286.0,28.117,28.1483,28.0858,28.0936,64286.0
2016-01-19 13:05:00,35.91,35.94,35.87,35.92,65366.0,28.0936,28.117,28.0623,28.1014,65366.0
2016-01-19 13:10:00,35.92,35.93,35.84,35.85,78781.0,28.1014,28.1092,28.0388,28.0466,78781.0
2016-01-19 13:15:00,35.86,35.97,35.83,35.95,54038.0,28.0545,28.1405,28.031,28.1249,54038.0
2016-01-19 13:20:00,35.96,35.98,35.92,35.92,51430.0,28.1327,28.1483,28.1014,28.1014,51430.0
2016-01-19 13:25:00,35.91,35.92,35.81,35.82,54250.0,28.0936,28.1014,28.0153,28.0232,54250.0
2016-01-19 13:30:00,35.81,35.87,35.77,35.87,61147.0,28.0153,28.0623,27.984,28.0623,61147.0
2016-01-19 13:35:00,35.86,36.0,35.86,36.0,119636.0,28.0545,28.164,28.0545,28.164,119636.0
2016-01-19 13:40:00,35.99,35.99,35.88,35.9,96873.0,28.1562,28.1562,28.0701,28.0858,96873.0
2016-01-19 13:45:00,35.9,36.0,35.88,35.98,127586.0,28.0858,28.164,28.0701,28.1483,127586.0
2016-01-19 13:50:00,35.97,35.98,35.88,35.88,67329.0,28.1405,28.1483,28.0701,28.0701,67329.0
2016-01-19 13:55:00,35.87,35.96,35.87,35.91,81796.0,28.0623,28.1327,28.0623,28.0936,81796.0
2016-01-19 14:00:00,35.91,35.98,35.91,35.95,96163.0,28.0936,28.1483,28.0936,28.1249,96163.0
2016-01-19 14:05:00,35.95,35.96,35.82,35.84,201642.0,28.1249,28.1327,28.0232,28.0388,201642.0
2016-01-19 14:10:00,35.83,35.85,35.81,35.82,159415.0,28.031,28.0466,28.0153,28.0232,159415.0
2016-01-19 14:15:00,35.82,35.84,35.79,35.82,76997.0,28.0232,28.0388,27.9997,28.0232,76997.0
2016-01-19 14:20:00,35.81,35.84,35.79,35.83,150503.0,28.0153,28.0388,27.9997,28.031,150503.0
2016-01-19 14:25:00,35.83,35.85,35.79,35.83,169105.0,28.031,28.0466,27.9997,28.031,169105.0
2016-01-19 14:30:00,35.84,35.85,35.8,35.83,117929.0,28.0388,28.0466,28.0075,28.031,117929.0
2016-01-19 14:35:00,35.83,35.84,35.76,35.78,107055.0,28.031,28.0388,27.9762,27.9919,107055.0
2016-01-19 14:40:00,35.77,35.8,35.72,35.75,207856.0,27.984,28.0075,27.9449,27.9684,207856.0
2016-01-19 14:45:00,35.75,35.78,35.72,35.75,192220.0,27.9684,27.9919,27.9449,27.9684,192220.0
2016-01-19 14:50:00,35.75,35.82,35.74,35.82,133009.0,27.9684,28.0232,27.9606,28.0232,133009.0
2016-01-19 14:55:00,35.82,35.83,35.78,35.82,156407.0,28.0232,28.031,27.9919,28.0232,156407.0
2016-01-19 15:00:00,35.82,35.93,35.79,35.93,100047.0,28.0232,28.1092,27.9997,28.1092,100047.0
2016-01-19 15:05:00,35.93,35.99,35.91,35.95,146403.0,28.1092,28.1562,28.0936,28.1249,146403.0
2016-01-19 15:10:00,35.95,36.0,35.86,35.86,77651.0,28.1249,28.164,28.0545,28.0545,77651.0
2016-01-19 15:15:00,35.87,35.88,35.8,35.83,102622.0,28.0623,28.0701,28.0075,28.031,102622.0
2016-01-19 15:20:00,35.82,35.94,35.8,35.89,74548.0,28.0232,28.117,28.0075,28.0779,74548.0
2016-01-19 15:25:00,35.89,36.03,35.88,35.98,88706.0,28.0779,28.1875,28.0701,28.1483,88706.0
2016-01-19 15:30:00,35.97,36.09,35.94,35.97,137299.0,28.1405,28.2344,28.117,28.1405,137299.0
2016-01-19 15:35:00,35.98,36.03,35.9,35.93,130217.0,28.1483,28.1875,28.0858,28.1092,130217.0
2016-01-19 15:40:00,35.94,36.04,35.9,36.0,160707.0,28.117,28.1953,28.0858,28.164,160707.0
2016-01-19 15:45:00,36.0,36.08,35.94,36.06,228573.0,28.164,28.2266,28.117,28.2109,228573.0
2016-01-19 15:50:00,36.06,36.09,35.96,36.02,189227.0,28.2109,28.2344,28.1327,28.1796,189227.0
2016-01-19 15:55:00,36.02,36.04,35.93,35.95,394301.0,28.1796,28.1953,28.1092,28.1249,394301.0
2016-01-20 09:30:00,34.89,35.31,34.89,35.2,166556.0,27.2956,27.6242,27.2956,27.5381,166556.0
2016-01-20 09:35:00,35.2,35.22,35.04,35.11,249540.0,27.5381,27.5538,27.4129,27.4677,249540.0
2016-01-20 09:40:00,35.11,35.5,35.11,35.5,203402.0,27.4677,27.7728,27.4677,27.7728,203402.0
2016-01-20 09:45:00,35.49,35.64,35.44,35.5,217423.0,27.765,27.8823,27.7259,27.7728,217423.0
2016-01-20 09:50:00,35.49,35.55,35.39,35.43,110543.0,27.765,27.8119,27.6868,27.7181,110543.0
2016-01-20 09:55:00,35.44,35.46,35.3,35.37,328499.0,27.7259,27.7415,27.6164,27.6711,328499.0
2016-01-20 10:00:00,35.37,35.37,35.24,35.33,162136.0,27.6711,27.6711,27.5694,27.6398,162136.0
2016-01-20 10:05:00,35.33,35.45,35.33,35.42,164302.0,27.6398,27.7337,27.6398,27.7102,164302.0
2016-01-20 10:10:00,35.43,35.43,35.32,35.38,132190.0,27.7181,27.7181,27.632,27.6789,132190.0
2016-01-20 10:15:00,35.37,35.38,35.24,35.26,115580.0,27.6711,27.6789,27.5694,27.5851,115580.0
2016-01-20 10:20:00,35.26,35.38,35.25,35.36,142655.0,27.5851,27.6789,27.5772,27.6633,142655.0
2016-01-20 10:25:00,35.36,35.41,35.26,35.34,141131.0,27.6633,27.7024,27.5851,27.6476,141131.0
2016-01-20 10:30:00,35.33,35.36,35.25,35.27,214735.0,27.6398,27.6633,27.5772,27.5929,214735.0
2016-01-20 10:35:00,35.27,35.29,35.18,35.24,203811.0,27.5929,27.6085,27.5225,27.5694,203811.0
2016-01-20 10:40:00,35.24,35.29,35.19,35.28,158443.0,27.5694,27.6085,27.5303,27.6007,158443.0
2016-01-20 10:45:00,35.28,35.33,35.24,35.29,113262.0,27.6007,27.6398,27.5694,27.6085,113262.0
2016-01-20 10:50:00,35.29,35.35,35.24,35.25,150679.0,27.6085,27.6555,27.5694,27.5772,150679.0
2016-01-20 10:55:00,35.25,35.27,35.19,35.19,237560.0,27.5772,27.5929,27.5303,27.5303,237560.0
2016-01-20 11:00:00,35.19,35.36,35.19,35.33,127386.0,27.5303,27.6633,27.5303,27.6398,127386.0
2016-01-20 11:05:00,35.32,35.38,35.29,35.3,94708.0,27.632,27.6789,27.6085,27.6164,94708.0
2016-01-20 11:10:00,35.3,35.46,35.28,35.41,73293.0,27.6164,27.7415,27.6007,27.7024,73293.0
2016-01-20 11:15:00,35.41,35.44,35.34,35.38,91545.0,27.7024,27.7259,27.6476,27.6789,91545.0
2016-01-20 11:20:00,35.37,35.38,35.24,35.25,158877.0,27.6711,27.6789,27.5694,27.5772,158877.0
2016-01-20 11:25:00,35.26,35.29,35.21,35.26,145941.0,27.5851,27.6085,27.5459,27.5851,145941.0
2016-01-20 11:30:00,35.25,35.3,35.2,35.24,162194.0,27.5772,27.6164,27.5381,27.5694,162194.0
2016-01-20 11:35:00,35.25,35.29,35.17,35.19,370506.0,27.5772,27.6085,27.5146,27.5303,370506.0
2016-01-20 11:40:00,35.18,35.23,35.09,35.09,191388.0,27.5225,27.5616,27.4521,27.4521,191388.0
2016-01-20 11:45:00,35.09,35.13,34.98,34.99,59146.0,27.4521,27.4834,27.366,27.3738,59146.0
2016-01-20 11:50:00,34.99,35.04,34.96,35.0,80559.0,27.3738,27.4129,27.3504,27.3817,80559.0
2016-01-20 11:55:00,35.0,35.04,34.97,34.98,131289.0,27.3817,27.4129,27.3582,27.366,131289.0
2016-01-20 12:00:00,34.98,35.03,34.97,35.01,123282.0,27.366,27.4051,27.3582,27.3895,123282.0
2016-01-20 12:05:00,35.02,35.02,34.88,34.94,144373.0,27.3973,27.3973,27.2878,27.3347,144373.0
2016-01-20 12:10:00,34.94,35.01,34.89,35.01,106431.0,27.3347,27.3895,27.2956,27.3895,106431.0
2016-01-20 12:15:00,35.01,35.04,34.94,34.97,125041.0,27.3895,27.4129,27.3347,27.3582,125041.0
2016-01-20 12:20:00,34.97,34.98,34.78,34.82,166473.0,27.3582,27.366,27.2095,27.2408,166473.0
2016-01-20 12:25:00,34.82,34.84,34.75,34.79,80094.0,27.2408,27.2565,27.1861,27.2174,80094.0
2016-01-20 12:30:00,34.78,34.95,34.77,34.92,177303.0,27.2095,27.3425,27.2017,27.3191,177303.0
2016-01-20 12:35:00,34.93,35.09,34.93,35.06,144305.0,27.3269,27.4521,27.3269,27.4286,144305.0
2016-01-20 12:40:00,35.07,35.11,35.0,35.02,109849.0,27.4364,27.4677,27.3817,27.3973,109849.0
2016-01-20 12:45:00,35.02,35.07,34.98,35.04,110336.0,27.3973,27.4364,27.366,27.4129,110336.0
2016-01-20 12:50:00,35.03,35.23,34.99,35.22,195299.0,27.4051,27.5616,27.3738,27.5538,195299.0
2016-01-20 12:55:00,35.21,35.32,35.2,35.31,79573.0,27.5459,27.632,27.5381,27.6242,79573.0
2016-01-20 13:00:00,35.32,35.4,35.25,35.35,59934.0,27.632,27.6946,27.5772,27.6555,59934.0
2016-01-20 13:05:00,35.35,35.36,35.26,35.27,46028.0,27.6555,27.6633,27.5851,27.5929,46028.0
2016-01-20 13:10:00,35.28,35.3,35.21,35.22,44708.0,27.6007,27.6164,27.5459,27.5538,44708.0
2016-01-20 13:15:00,35.22,35.22,35.07,35.07,118168.0,27.5538,27.5538,27.4364,27.4364,118168.0
2016-01-20 13:20:00,35.08,35.24,35.08,35.19,98090.0,27.4442,27.5694,27.4442,27.5303,98090.0
2016-01-20 13:25:00,35.18,35.19,35.06,35.09,143153.0,27.5225,27.5303,27.4286,27.4521,143153.0
2016-01-20 13:30:00,35.09,35.19,35.08,35.16,73225.0,27.4521,27.5303,27.4442,27.5068,73225.0
2016-01-20 13:35:00,35.15,35.2,35.08,35.18,122449.0,27.499,27.5381,27.4442,27.5225,122449.0
2016-01-20 13:40:00,35.19,35.33,35.16,35.33,87517.0,27.5303,27.6398,27.5068,27.6398,87517.0
2016-01-20 13:45:00,35.34,35.39,35.28,35.33,118601.0,27.6476,27.6868,27.6007,27.6398,118601.0
2016-01-20 13:50:00,35.32,35.39,35.31,35.36,95601.0,27.632,27.6868,27.6242,27.6633,95601.0
2016-01-20 13:55:00,35.37,35.37,35.25,35.25,170257.0,27.6711,27.6711,27.5772,27.5772,170257.0
2016-01-20 14:00:00,35.25,35.26,35.04,35.07,157252.0,27.5772,27.5851,27.4129,27.4364,157252.0
2016-01-20 14:05:00,35.07,35.22,35.07,35.2,97297.0,27.4364,27.5538,27.4364,27.5381,97297.0
2016-01-20 14:10:00,35.2,35.33,35.19,35.24,126902.0,27.5381,27.6398,27.5303,27.5694,126902.0
2016-01-20 14:15:00,35.24,35.25,35.15,35.17,194085.0,27.5694,27.5772,27.499,27.5146,194085.0
2016-01-20 14:20:00,35.17,35.21,35.12,35.18,96747.0,27.5146,27.5459,27.4755,27.5225,96747.0
2016-01-20 14:25:00,35.18,35.23,35.05,35.07,107194.0,27.5225,27.5616,27.4208,27.4364,107194.0
2016-01-20 14:30:00,35.07,35.1,34.99,35.06,98547.0,27.4364,27.4599,27.3738,27.4286,98547.0
2016-01-20 14:35:00,35.07,35.14,35.02,35.14,89784.0,27.4364,27.4912,27.3973,27.4912,89784.0
2016-01-20 14:40:00,35.14,35.16,35.08,35.11,136743.0,27.4912,27.5068,27.4442,27.4677,136743.0
2016-01-20 14:45:00,35.11,35.15,35.07,35.11,77401.0,27.4677,27.499,27.4364,27.4677,77401.0
2016-01-20 14:50:00,35.12,35.25,35.11,35.23,93226.0,27.4755,27.5772,27.4677,27.5616,93226.0
2016-01-20 14:55:00,35.24,35.31,35.21,35.21,101642.0,27.5694,27.6242,27.5459,27.5459,101642.0
2016-01-20 15:00:00,35.21,35.33,35.16,35.33,102294.0,27.5459,27.6398,27.5068,27.6398,102294.0
2016-01-20 15:05:00,35.33,35.39,35.31,35.35,126317.0,27.6398,27.6868,27.6242,27.6555,126317.0
2016-01-20 15:10:00,35.35,35.45,35.34,35.45,257582.0,27.6555,27.7337,27.6476,27.7337,257582.0
2016-01-20 15:15:00,35.45,35.68,35.44,35.62,188322.0,27.7337,27.9136,27.7259,27.8667,188322.0
2016-01-20 15:20:00,35.62,35.77,35.62,35.77,247125.0,27.8667,27.984,27.8667,27.984,247125.0
2016-01-20 15:25:00,35.77,35.89,35.71,35.87,201632.0,27.984,28.0779,27.9371,28.0623,201632.0
2016-01-20 15:30:00,35.86,35.91,35.75,35.75,279608.0,28.0545,28.0936,27.9684,27.9684,279608.0
2016-01-20 15:35:00,35.76,35.82,35.72,35.8,200866.0,27.9762,28.0232,27.9449,28.0075,200866.0
2016-01-20 15:40:00,35.79,35.8,35.61,35.67,245694.0,27.9997,28.0075,27.8589,27.9058,245694.0
2016-01-20 15:45:00,35.66,35.66,35.41,35.48,313028.0,27.898,27.898,27.7024,27.7572,313028.0
2016-01-20 15:50:00,35.49,35.54,35.44,35.51,301414.0,27.765,27.8041,27.7259,27.7806,301414.0
2016-01-20 15:55:00,35.51,35.51,35.39,35.46,417955.0,27.7806,27.7806,27.6868,27.7415,417955.0
2016-01-21 09:30:00,35.71,35.97,35.52,35.71,192346.0,27.9371,28.1405,27.7885,27.9371,192346.0
2016-01-21 09:35:00,35.75,35.97,35.69,35.84,269012.0,27.9684,28.1405,27.9215,28.0388,269012.0
2016-01-21 09:40:00,35.83,35.97,35.38,35.41,352077.0,28.031,28.1405,27.6789,27.7024,352077.0
2016-01-21 09:45:00,35.42,35.47,35.2,35.35,262689.0,27.7102,27.7493,27.5381,27.6555,262689.0
2016-01-21 09:50:00,35.36,35.59,35.35,35.54,335332.0,27.6633,27.8432,27.6555,27.8041,335332.0
2016-01-21 09:55:00,35.54,35.62,35.42,35.44,282192.0,27.8041,27.8667,27.7102,27.7259,282192.0
2016-01-21 10:00:00,35.45,35.66,35.44,35.65,135292.0,27.7337,27.898,27.7259,27.8902,135292.0
2016-01-21 10:05:00,35.66,35.73,35.56,35.73,125992.0,27.898,27.9528,27.8198,27.9528,125992.0
2016-01-21 10:10:00,35.73,35.92,35.73,35.8,88436.0,27.9528,28.1014,27.9528,28.0075,88436.0
2016-01-21 10:15:00,35.8,36.0,35.8,35.85,91868.0,28.0075,28.164,28.0075,28.0466,91868.0
2016-01-21 10:20:00,35.84,35.94,35.67,35.73,74399.0,28.0388,28.117,27.9058,27.9528,74399.0
2016-01-21 10:25:00,35.73,35.81,35.7,35.78,97057.0,27.9528,28.0153,27.9293,27.9919,97057.0
2016-01-21 10:30:00,35.79,35.8,35.68,35.8,97687.0,27.9997,28.0075,27.9136,28.0075,97687.0
2016-01-21 10:35:00,35.81,35.86,35.75,35.79,57149.0,28.0153,28.0545,27.9684,27.9997,57149.0
2016-01-21 10:40:00,35.8,35.88,35.76,35.86,51582.0,28.0075,28.0701,27.9762,28.0545,51582.0
2016-01-21 10:45:00,35.85,35.92,35.8,35.82,156528.0,28.0466,28.1014,28.0075,28.0232,156528.0
2016-01-21 10:50:00,35.83,35.87,35.72,35.78,51105.0,28.031,28.0623,27.9449,27.9919,51105.0
2016-01-21 10:55:00,35.77,35.78,35.53,35.55,80025.0,27.984,27.9919,27.7963,27.8119,80025.0
2016-01-21 11:00:00,35.55,35.73,35.46,35.73,108864.0,27.8119,27.9528,27.7415,27.9528,108864.0
2016-01-21 11:05:00,35.72,35.82,35.66,35.73,71860.0,27.9449,28.0232,27.898,27.9528,71860.0
2016-01-21 11:10:00,35.74,35.81,35.67,35.7,46102.0,27.9606,28.0153,27.9058,27.9293,46102.0
2016-01-21 11:15:00,35.71,35.74,35.6,35.64,47098.0,27.9371,27.9606,27.8511,27.8823,47098.0
2016-01-21 11:20:00,35.64,35.66,35.52,35.54,54365.0,27.8823,27.898,27.7885,27.8041,54365.0
2016-01-21 11:25:00,35.54,35.62,35.53,35.57,71715.0,27.8041,27.8667,27.7963,27.8276,71715.0
2016-01-21 11:30:00,35.58,35.61,35.5,35.52,59954.0,27.8354,27.8589,27.7728,27.7885,59954.0
2016-01-21 11:35:00,35.52,35.62,35.5,35.57,47054.0,27.7885,27.8667,27.7728,27.8276,47054.0
2016-01-21 11:40:00,35.58,35.58,35.45,35.47,49721.0,27.8354,27.8354,27.7337,27.7493,49721.0
2016-01-21 11:45:00,35.47,35.57,35.47,35.57,58003.0,27.7493,27.8276,27.7493,27.8276,58003.0
2016-01-21 11:50:00,35.58,35.59,35.52,35.53,71207.0,27.8354,27.8432,27.7885,27.7963,71207.0
2016-01-21 11:55:00,35.54,35.64,35.53,35.62,63773.0,27.8041,27.8823,27.7963,27.8667,63773.0
2016-01-21 12:00:00,35.62,35.75,35.62,35.67,78706.0,27.8667,27.9684,27.8667,27.9058,78706.0
2016-01-21 12:05:00,35.68,35.68,35.6,35.6,64110.0,27.9136,27.9136,27.8511,27.8511,64110.0
2016-01-21 12:10:00,35.61,35.63,35.53,35.54,63109.0,27.8589,27.8745,27.7963,27.8041,63109.0
2016-01-21 12:15:00,35.54,35.6,35.51,35.52,64353.0,27.8041,27.8511,27.7806,27.7885,64353.0
2016-01-21 12:20:00,35.51,35.52,35.38,35.41,56545.0,27.7806,27.7885,27.6789,27.7024,56545.0
2016-01-21 12:25:00,35.41,35.52,35.4,35.49,44451.0,27.7024,27.7885,27.6946,27.765,44451.0
2016-01-21 12:30:00,35.49,35.52,35.4,35.42,57841.0,27.765,27.7885,27.6946,27.7102,57841.0
2016-01-21 12:35:00,35.43,35.45,35.39,35.39,68507.0,27.7181,27.7337,27.6868,27.6868,68507.0
2016-01-21 12:40:00,35.4,35.43,35.29,35.3,102474.0,27.6946,27.7181,27.6085,27.6164,102474.0
2016-01-21 12:45:00,35.3,35.3,35.18,35.19,157108.0,27.6164,27.6164,27.5225,27.5303,157108.0
2016-01-21 12:50:00,35.2,35.2,35.1,35.11,170544.0,27.5381,27.5381,27.4599,27.4677,170544.0
2016-01-21 12:55:00,35.11,35.12,35.06,35.11,96554.0,27.4677,27.4755,27.4286,27.4677,96554.0
2016-01-21 13:00:00,35.11,35.18,35.11,35.16,96268.0,27.4677,27.5225,27.4677,27.5068,96268.0
2016-01-21 13:05:00,35.15,35.17,35.12,35.13,91450.0,27.499,27.5146,27.4755,27.4834,91450.0
2016-01-21 13:10:00,35.13,35.14,34.97,34.97,87758.0,27.4834,27.4912,27.3582,27.3582,87758.0
2016-01-21 13:15:00,34.97,35.02,34.93,34.98,160863.0,27.3582,27.3973,27.3269,27.366,160863.0
2016-01-21 13:20:00,34.98,34.98,34.78,34.85,165449.0,27.366,27.366,27.2095,27.2643,165449.0
2016-01-21 13:25:00,34.85,34.88,34.78,34.8,90007.0,27.2643,27.2878,27.2095,27.2252,90007.0
2016-01-21 13:30:00,34.8,34.81,34.7,34.73,230531.0,27.2252,27.233,27.147,27.1704,230531.0
2016-01-21 13:35:00,34.73,34.86,34.72,34.86,72519.0,27.1704,27.2721,27.1626,27.2721,72519.0
2016-01-21 13:40:00,34.85,34.86,34.79,34.79,91072.0,27.2643,27.2721,27.2174,27.2174,91072.0
2016-01-21 13:45:00,34.78,34.84,34.77,34.8,69398.0,27.2095,27.2565,27.2017,27.2252,69398.0
2016-01-21 13:50:00,34.81,34.81,34.63,34.7,98725.0,27.233,27.233,27.0922,27.147,98725.0
2016-01-21 13:55:00,34.7,34.81,34.69,34.72,86723.0,27.147,27.233,27.1391,27.1626,86723.0
2016-01-21 14:00:00,34.73,34.77,34.62,34.65,115789.0,27.1704,27.2017,27.0844,27.1078,115789.0
2016-01-21 14:05:00,34.65,34.67,34.54,34.55,117277.0,27.1078,27.1235,27.0218,27.0296,117277.0
2016-01-21 14:10:00,34.53,34.56,34.47,34.52,193665.0,27.014,27.0374,26.967,27.0061,193665.0
2016-01-21 14:15:00,34.53,34.59,34.51,34.55,92504.0,27.014,27.0609,26.9983,27.0296,92504.0
2016-01-21 14:20:00,34.56,34.64,34.55,34.63,175825.0,27.0374,27.1,27.0296,27.0922,175825.0
2016-01-21 14:25:00,34.62,34.67,34.57,34.66,95948.0,27.0844,27.1235,27.0452,27.1157,95948.0
2016-01-21 14:30:00,34.65,34.74,34.63,34.66,124555.0,27.1078,27.1782,27.0922,27.1157,124555.0
2016-01-21 14:35:00,34.66,34.78,34.66,34.77,116538.0,27.1157,27.2095,27.1157,27.2017,116538.0
2016-01-21 14:40:00,34.76,34.82,34.74,34.77,84105.0,27.1939,27.2408,27.1782,27.2017,84105.0
2016-01-21 14:45:00,34.76,34.76,34.52,34.55,213057.0,27.1939,27.1939,27.0061,27.0296,213057.0
2016-01-21 14:50:00,34.55,34.71,34.52,34.7,306423.0,27.0296,27.1548,27.0061,27.147,306423.0
2016-01-21 14:55:00,34.7,34.77,34.69,34.72,117686.0,27.147,27.2017,27.1391,27.1626,117686.0
2016-01-21 15:00:00,34.7,34.83,34.7,34.73,290443.0,27.147,27.2487,27.147,27.1704,290443.0
2016-01-21 15:05:00,34.72,34.73,34.45,34.52,503320.0,27.1626,27.1704,26.9514,27.0061,503320.0
2016-01-21 15:10:00,34.52,34.61,34.45,34.5,182549.0,27.0061,27.0765,26.9514,26.9905,182549.0
2016-01-21 15:15:00,34.51,34.52,34.32,34.44,268965.0,26.9983,27.0061,26.8497,26.9435,268965.0
2016-01-21 15:20:00,34.43,34.44,34.24,34.39,208067.0,26.9357,26.9435,26.7871,26.9044,208067.0
2016-01-21 15:25:00,34.39,34.42,34.32,34.35,165500.0,26.9044,26.9279,26.8497,26.8731,165500.0
2016-01-21 15:30:00,34.35,34.53,34.34,34.52,204680.0,26.8731,27.014,26.8653,27.0061,204680.0
2016-01-21 15:35:00,34.52,34.55,34.4,34.47,268881.0,27.0061,27.0296,26.9123,26.967,268881.0
2016-01-21 15:40:00,34.48,34.49,34.4,34.45,219521.0,26.9748,26.9827,26.9123,26.9514,219521.0
2016-01-21 15:45:00,34.44,34.45,34.32,34.32,314290.0,26.9435,26.9514,26.8497,26.8497,314290.0
2016-01-21 15:50:00,34.33,34.4,34.32,34.36,361921.0,26.8575,26.9123,26.8497,26.881,361921.0
2016-01-21 15:55:00,34.36,34.39,34.3,34.3,598348.0,26.881,26.9044,26.834,26.834,598348.0
2016-01-22 09:30:00,34.82,34.99,34.74,34.89,219131.0,27.2408,27.3738,27.1782,27.2956,219131.0
2016-01-22 09:35:00,34.89,34.89,34.64,34.86,244612.0,27.2956,27.2956,27.1,27.2721,244612.0
2016-01-22 09:40:00,34.86,34.95,34.85,34.95,216129.0,27.2721,27.3425,27.2643,27.3425,216129.0
2016-01-22 09:45:00,34.96,35.03,34.89,35.01,154409.0,27.3504,27.4051,27.2956,27.3895,154409.0
2016-01-22 09:50:00,35.01,35.11,35.01,35.08,109151.0,27.3895,27.4677,27.3895,27.4442,109151.0
2016-01-22 09:55:00,35.08,35.16,35.07,35.15,65231.0,27.4442,27.5068,27.4364,27.499,65231.0
2016-01-22 10:00:00,35.15,35.22,35.12,35.15,71444.0,27.499,27.5538,27.4755,27.499,71444.0
2016-01-22 10:05:00,35.15,35.15,35.05,35.12,112593.0,27.499,27.499,27.4208,27.4755,112593.0
2016-01-22 10:10:00,35.12,35.29,35.12,35.29,74052.0,27.4755,27.6085,27.4755,27.6085,74052.0
2016-01-22 10:15:00,35.29,35.29,35.21,35.27,88306.0,27.6085,27.6085,27.5459,27.5929,88306.0
2016-01-22 10:20:00,35.27,35.28,35.18,35.25,85338.0,27.5929,27.6007,27.5225,27.5772,85338.0
2016-01-22 10:25:00,35.25,35.29,35.21,35.26,102990.0,27.5772,27.6085,27.5459,27.5851,102990.0
2016-01-22 10:30:00,35.27,35.31,35.23,35.28,102202.0,27.5929,27.6242,27.5616,27.6007,102202.0
2016-01-22 10:35:00,35.27,35.32,35.21,35.29,147959.0,27.5929,27.632,27.5459,27.6085,147959.0
2016-01-22 10:40:00,35.28,35.33,35.24,35.26,132151.0,27.6007,27.6398,27.5694,27.5851,132151.0
2016-01-22 10:45:00,35.26,35.28,35.22,35.26,125034.0,27.5851,27.6007,27.5538,27.5851,125034.0
2016-01-22 10:50:00,35.26,35.3,35.23,35.27,94571.0,27.5851,27.6164,27.5616,27.5929,94571.0
2016-01-22 10:55:00,35.27,35.32,35.25,35.26,106030.0,27.5929,27.632,27.5772,27.5851,106030.0
2016-01-22 11:00:00,35.26,35.33,35.26,35.29,93489.0,27.5851,27.6398,27.5851,27.6085,93489.0
2016-01-22 11:05:00,35.29,35.32,35.25,35.27,90719.0,27.6085,27.632,27.5772,27.5929,90719.0
2016-01-22 11:10:00,35.26,35.27,35.18,35.25,168541.0,27.5851,27.5929,27.5225,27.5772,168541.0
2016-01-22 11:15:00,35.25,35.27,35.2,35.22,133910.0,27.5772,27.5929,27.5381,27.5538,133910.0
2016-01-22 11:20:00,35.22,35.32,35.19,35.26,139764.0,27.5538,27.632,27.5303,27.5851,139764.0
2016-01-22 11:25:00,35.25,35.26,35.19,35.24,97597.0,27.5772,27.5851,27.5303,27.5694,97597.0
2016-01-22 11:30:00,35.23,35.26,35.19,35.23,88243.0,27.5616,27.5851,27.5303,27.5616,88243.0
2016-01-22 11:35:00,35.24,35.25,35.18,35.2,92962.0,27.5694,27.5772,27.5225,27.5381,92962.0
2016-01-22 11:40:00,35.2,35.26,35.18,35.22,77914.0,27.5381,27.5851,27.5225,27.5538,77914.0
2016-01-22 11:45:00,35.22,35.22,35.09,35.11,94848.0,27.5538,27.5538,27.4521,27.4677,94848.0
2016-01-22 11:50:00,35.11,35.2,35.11,35.17,81228.0,27.4677,27.5381,27.4677,27.5146,81228.0
2016-01-22 11:55:00,35.17,35.18,35.12,35.13,67657.0,27.5146,27.5225,27.4755,27.4834,67657.0
2016-01-22 12:00:00,35.12,35.19,35.11,35.13,64322.0,27.4755,27.5303,27.4677,27.4834,64322.0
2016-01-22 12:05:00,35.14,35.21,35.13,35.2,61578.0,27.4912,27.5459,27.4834,27.5381,61578.0
2016-01-22 12:10:00,35.2,35.25,35.18,35.21,101717.0,27.5381,27.5772,27.5225,27.5459,101717.0
2016-01-22 12:15:00,35.21,35.23,35.18,35.2,58409.0,27.5459,27.5616,27.5225,27.5381,58409.0
2016-01-22 12:20:00,35.2,35.22,35.16,35.18,72375.0,27.5381,27.5538,27.5068,27.5225,72375.0
2016-01-22 12:25:00,35.18,35.18,35.12,35.15,64366.0,27.5225,27.5225,27.4755,27.499,64366.0
2016-01-22 12:30:00,35.15,35.2,35.12,35.2,74676.0,27.499,27.5381,27.4755,27.5381,74676.0
2016-01-22 12:35:00,35.2,35.24,35.18,35.24,56595.0,27.5381,27.5694,27.5225,27.5694,56595.0
2016-01-22 12:40:00,35.24,35.25,35.2,35.22,63642.0,27.5694,27.5772,27.5381,27.5538,63642.0
2016-01-22 12:45:00,35.22,35.24,35.2,35.23,62154.0,27.5538,27.5694,27.5381,27.5616,62154.0
2016-01-22 12:50:00,35.23,35.3,35.23,35.3,47865.0,27.5616,27.6164,27.5616,27.6164,47865.0
2016-01-22 12:55:00,35.29,35.31,35.27,35.27,59137.0,27.6085,27.6242,27.5929,27.5929,59137.0
2016-01-22 13:00:00,35.28,35.28,35.22,35.23,38561.0,27.6007,27.6007,27.5538,27.5616,38561.0
2016-01-22 13:05:00,35.24,35.26,35.16,35.16,41134.0,27.5694,27.5851,27.5068,27.5068,41134.0
2016-01-22 13:10:00,35.17,35.22,35.16,35.22,41684.0,27.5146,27.5538,27.5068,27.5538,41684.0
2016-01-22 13:15:00,35.21,35.24,35.19,35.23,35047.0,27.5459,27.5694,27.5303,27.5616,35047.0
2016-01-22 13:20:00,35.24,35.27,35.22,35.23,84299.0,27.5694,27.5929,27.5538,27.5616,84299.0
2016-01-22 13:25:00,35.23,35.26,35.2,35.2,54950.0,27.5616,27.5851,27.5381,27.5381,54950.0
2016-01-22 13:30:00,35.21,35.27,35.21,35.26,60352.0,27.5459,27.5929,27.5459,27.5851,60352.0
2016-01-22 13:35:00,35.27,35.29,35.23,35.27,42486.0,27.5929,27.6085,27.5616,27.5929,42486.0
2016-01-22 13:40:00,35.27,35.31,35.25,35.28,46859.0,27.5929,27.6242,27.5772,27.6007,46859.0
2016-01-22 13:45:00,35.29,35.36,35.27,35.36,42690.0,27.6085,27.6633,27.5929,27.6633,42690.0
2016-01-22 13:50:00,35.35,35.37,35.3,35.32,54759.0,27.6555,27.6711,27.6164,27.632,54759.0
2016-01-22 13:55:00,35.32,35.32,35.29,35.31,53806.0,27.632,27.632,27.6085,27.6242,53806.0
2016-01-22 14:00:00,35.31,35.31,35.28,35.3,85589.0,27.6242,27.6242,27.6007,27.6164,85589.0
2016-01-22 14:05:00,35.3,35.32,35.28,35.32,38531.0,27.6164,27.632,27.6007,27.632,38531.0
2016-01-22 14:10:00,35.32,35.37,35.31,35.37,99755.0,27.632,27.6711,27.6242,27.6711,99755.0
2016-01-22 14:15:00,35.37,35.4,35.36,35.37,117301.0,27.6711,27.6946,27.6633,27.6711,117301.0
2016-01-22 14:20:00,35.36,35.39,35.28,35.29,129937.0,27.6633,27.6868,27.6007,27.6085,129937.0
2016-01-22 14:25:00,35.3,35.35,35.29,35.3,65177.0,27.6164,27.6555,27.6085,27.6164,65177.0
2016-01-22 14:30:00,35.3,35.34,35.26,35.34,148944.0,27.6164,27.6476,27.5851,27.6476,148944.0
2016-01-22 14:35:00,35.32,35.34,35.23,35.25,98754.0,27.632,27.6476,27.5616,27.5772,98754.0
2016-01-22 14:40:00,35.25,35.25,35.12,35.12,125847.0,27.5772,27.5772,27.4755,27.4755,125847.0
2016-01-22 14:45:00,35.12,35.14,35.11,35.12,69278.0,27.4755,27.4912,27.4677,27.4755,69278.0
2016-01-22 14:50:00,35.12,35.17,35.09,35.17,65107.0,27.4755,27.5146,27.4521,27.5146,65107.0
2016-01-22 14:55:00,35.16,35.2,35.16,35.19,50444.0,27.5068,27.5381,27.5068,27.5303,50444.0
2016-01-22 15:00:00,35.2,35.21,35.14,35.16,119986.0,27.5381,27.5459,27.4912,27.5068,119986.0
2016-01-22 15:05:00,35.16,35.16,35.05,35.06,94218.0,27.5068,27.5068,27.4208,27.4286,94218.0
2016-01-22 15:10:00,35.06,35.07,35.02,35.06,189908.0,27.4286,27.4364,27.3973,27.4286,189908.0
2016-01-22 15:15:00,35.06,35.17,35.03,35.03,108673.0,27.4286,27.5146,27.4051,27.4051,108673.0
2016-01-22 15:20:00,35.04,35.04,34.97,34.98,190417.0,27.4129,27.4129,27.3582,27.366,190417.0
2016-01-22 15:25:00,34.98,35.0,34.93,34.98,149971.0,27.366,27.3817,27.3269,27.366,149971.0
2016-01-22 15:30:00,34.98,35.04,34.94,35.01,126001.0,27.366,27.4129,27.3347,27.3895,126001.0
2016-01-22 15:35:00,35.0,35.1,35.0,35.1,117197.0,27.3817,27.4599,27.3817,27.4599,117197.0
2016-01-22 15:40:00,35.11,35.15,35.05,35.14,224102.0,27.4677,27.499,27.4208,27.4912,224102.0
2016-01-22 15:45:00,35.15,35.22,35.15,35.21,167436.0,27.499,27.5538,27.499,27.5459,167436.0
2016-01-22 15:50:00,35.21,35.22,35.09,35.11,321924.0,27.5459,27.5538,27.4521,27.4677,321924.0
2016-01-22 15:55:00,35.11,35.17,35.09,35.15,328473.0,27.4677,27.5146,27.4521,27.499,328473.0
2016-01-25 09:30:00,35.02,35.2,34.89,35.09,120778.0,27.3973,27.5381,27.2956,27.4521,120778.0
2016-01-25 09:35:00,35.09,35.11,34.94,35.04,121214.0,27.4521,27.4677,27.3347,27.4129,121214.0
2016-01-25 09:40:00,35.05,35.05,34.85,34.92,97451.0,27.4208,27.4208,27.2643,27.3191,97451.0
2016-01-25 09:45:00,34.92,34.92,34.84,34.88,106736.0,27.3191,27.3191,27.2565,27.2878,106736.0
2016-01-25 09:50:00,34.88,34.95,34.86,34.94,87060.0,27.2878,27.3425,27.2721,27.3347,87060.0
2016-01-25 09:55:00,34.93,34.93,34.81,34.86,86726.0,27.3269,27.3269,27.233,27.2721,86726.0
2016-01-25 10:00:00,34.85,35.0,34.79,34.99,106247.0,27.2643,27.3817,27.2174,27.3738,106247.0
2016-01-25 10:05:00,35.0,35.05,34.94,34.95,63109.0,27.3817,27.4208,27.3347,27.3425,63109.0
2016-01-25 10:10:00,34.95,34.95,34.81,34.81,56271.0,27.3425,27.3425,27.233,27.233,56271.0
2016-01-25 10:15:00,34.81,34.92,34.79,34.82,96452.0,27.233,27.3191,27.2174,27.2408,96452.0
2016-01-25 10:20:00,34.82,34.89,34.75,34.89,126716.0,27.2408,27.2956,27.1861,27.2956,126716.0
2016-01-25 10:25:00,34.9,34.93,34.84,34.85,77638.0,27.3034,27.3269,27.2565,27.2643,77638.0
2016-01-25 10:30:00,34.86,34.9,34.81,34.87,165615.0,27.2721,27.3034,27.233,27.2799,165615.0
2016-01-25 10:35:00,34.87,34.87,34.72,34.79,78683.0,27.2799,27.2799,27.1626,27.2174,78683.0
2016-01-25 10:40:00,34.79,34.79,34.7,34.73,82119.0,27.2174,27.2174,27.147,27.1704,82119.0
2016-01-25 10:45:00,34.73,34.73,34.66,34.69,92543.0,27.1704,27.1704,27.1157,27.1391,92543.0
2016-01-25 10:50:00,34.69,34.74,34.69,34.7,84507.0,27.1391,27.1782,27.1391,27.147,84507.0
2016-01-25 10:55:00,34.7,34.78,34.68,34.73,91347.0,27.147,27.2095,27.1313,27.1704,91347.0
2016-01-25 11:00:00,34.72,34.72,34.63,34.69,101767.0,27.1626,27.1626,27.0922,27.1391,101767.0
2016-01-25 11:05:00,34.69,34.69,34.63,34.67,102813.0,27.1391,27.1391,27.0922,27.1235,102813.0
2016-01-25 11:10:00,34.66,34.69,34.56,34.62,101683.0,27.1157,27.1391,27.0374,27.0844,101683.0
2016-01-25 11:15:00,34.6,34.62,34.57,34.61,77072.0,27.0687,27.0844,27.0452,27.0765,77072.0
2016-01-25 11:20:00,34.62,34.7,34.61,34.7,82955.0,27.0844,27.147,27.0765,27.147,82955.0
2016-01-25 11:25:00,34.7,34.76,34.66,34.75,68149.0,27.147,27.1939,27.1157,27.1861,68149.0
2016-01-25 11:30:00,34.74,34.76,34.7,34.74,120759.0,27.1782,27.1939,27.147,27.1782,120759.0
2016-01-25 11:35:00,34.75,34.75,34.69,34.72,80796.0,27.1861,27.1861,27.1391,27.1626,80796.0
2016-01-25 11:40:00,34.72,34.73,34.63,34.64,71909.0,27.1626,27.1704,27.0922,27.1,71909.0
2016-01-25 11:45:00,34.63,34.69,34.62,34.67,71904.0,27.0922,27.1391,27.0844,27.1235,71904.0
2016-01-25 11:50:00,34.68,34.73,34.67,34.73,73567.0,27.1313,27.1704,27.1235,27.1704,73567.0
2016-01-25 11:55:00,34.73,34.74,34.69,34.69,56316.0,27.1704,27.1782,27.1391,27.1391,56316.0
2016-01-25 12:00:00,34.69,34.74,34.68,34.74,66227.0,27.1391,27.1782,27.1313,27.1782,66227.0
2016-01-25 12:05:00,34.74,34.77,34.71,34.75,61912.0,27.1782,27.2017,27.1548,27.1861,61912.0
2016-01-25 12:10:00,34.74,34.75,34.65,34.66,122768.0,27.1782,27.1861,27.1078,27.1157,122768.0
2016-01-25 12:15:00,34.66,34.77,34.66,34.75,66293.0,27.1157,27.2017,27.1157,27.1861,66293.0
2016-01-25 12:20:00,34.76,34.84,34.74,34.8,45975.0,27.1939,27.2565,27.1782,27.2252,45975.0
2016-01-25 12:25:00,34.8,34.87,34.8,34.85,47087.0,27.2252,27.2799,27.2252,27.2643,47087.0
2016-01-25 12:30:00,34.85,34.88,34.82,34.84,46465.0,27.2643,27.2878,27.2408,27.2565,46465.0
2016-01-25 12:35:00,34.84,34.91,34.83,34.91,45284.0,27.2565,27.3112,27.2487,27.3112,45284.0
2016-01-25 12:40:00,34.9,34.94,34.88,34.89,51557.0,27.3034,27.3347,27.2878,27.2956,51557.0
2016-01-25 12:45:00,34.9,34.91,34.88,34.89,51198.0,27.3034,27.3112,27.2878,27.2956,51198.0
2016-01-25 12:50:00,34.9,34.93,34.88,34.91,47585.0,27.3034,27.3269,27.2878,27.3112,47585.0
2016-01-25 12:55:00,34.91,34.98,34.9,34.96,53011.0,27.3112,27.366,27.3034,27.3504,53011.0
2016-01-25 13:00:00,34.96,35.05,34.94,35.04,55017.0,27.3504,27.4208,27.3347,27.4129,55017.0
2016-01-25 13:05:00,35.04,35.11,35.04,35.07,65339.0,27.4129,27.4677,27.4129,27.4364,65339.0
2016-01-25 13:10:00,35.08,35.09,35.02,35.07,70091.0,27.4442,27.4521,27.3973,27.4364,70091.0
2016-01-25 13:15:00,35.07,35.13,35.04,35.12,77772.0,27.4364,27.4834,27.4129,27.4755,77772.0
2016-01-25 13:20:00,35.13,35.17,35.12,35.15,62662.0,27.4834,27.5146,27.4755,27.499,62662.0
2016-01-25 13:25:00,35.15,35.17,35.12,35.16,83363.0,27.499,27.5146,27.4755,27.5068,83363.0
2016-01-25 13:30:00,35.16,35.18,35.12,35.13,96003.0,27.5068,27.5225,27.4755,27.4834,96003.0
2016-01-25 13:35:00,35.13,35.16,35.02,35.02,141190.0,27.4834,27.5068,27.3973,27.3973,141190.0
2016-01-25 13:40:00,35.02,35.09,35.02,35.09,49147.0,27.3973,27.4521,27.3973,27.4521,49147.0
2016-01-25 13:45:00,35.09,35.12,35.02,35.03,59335.0,27.4521,27.4755,27.3973,27.4051,59335.0
2016-01-25 13:50:00,35.04,35.05,35.01,35.03,66859.0,27.4129,27.4208,27.3895,27.4051,66859.0
2016-01-25 13:55:00,35.03,35.08,35.03,35.04,78804.0,27.4051,27.4442,27.4051,27.4129,78804.0
2016-01-25 14:00:00,35.03,35.05,34.99,35.0,68685.0,27.4051,27.4208,27.3738,27.3817,68685.0
2016-01-25 14:05:00,35.0,35.07,34.99,35.07,63111.0,27.3817,27.4364,27.3738,27.4364,63111.0
2016-01-25 14:10:00,35.08,35.12,35.04,35.1,68660.0,27.4442,27.4755,27.4129,27.4599,68660.0
2016-01-25 14:15:00,35.1,35.13,35.09,35.13,61935.0,27.4599,27.4834,27.4521,27.4834,61935.0
2016-01-25 14:20:00,35.14,35.14,35.09,35.11,80334.0,27.4912,27.4912,27.4521,27.4677,80334.0
2016-01-25 14:25:00,35.11,35.16,35.09,35.16,73039.0,27.4677,27.5068,27.4521,27.5068,73039.0
2016-01-25 14:30:00,35.16,35.16,35.09,35.14,65663.0,27.5068,27.5068,27.4521,27.4912,65663.0
2016-01-25 14:35:00,35.14,35.14,35.07,35.08,86106.0,27.4912,27.4912,27.4364,27.4442,86106.0
2016-01-25 14:40:00,35.09,35.09,35.02,35.02,86015.0,27.4521,27.4521,27.3973,27.3973,86015.0
2016-01-25 14:45:00,35.02,35.06,35.01,35.01,90520.0,27.3973,27.4286,27.3895,27.3895,90520.0
2016-01-25 14:50:00,35.01,35.03,34.99,35.02,139953.0,27.3895,27.4051,27.3738,27.3973,139953.0
2016-01-25 14:55:00,35.03,35.06,35.02,35.05,123060.0,27.4051,27.4286,27.3973,27.4208,123060.0
2016-01-25 15:00:00,35.04,35.11,35.04,35.05,131361.0,27.4129,27.4677,27.4129,27.4208,131361.0
2016-01-25 15:05:00,35.05,35.06,34.99,34.99,145464.0,27.4208,27.4286,27.3738,27.3738,145464.0
2016-01-25 15:10:00,34.99,35.0,34.87,34.87,237062.0,27.3738,27.3817,27.2799,27.2799,237062.0
2016-01-25 15:15:00,34.88,34.9,34.86,34.89,121504.0,27.2878,27.3034,27.2721,27.2956,121504.0
2016-01-25 15:20:00,34.89,34.89,34.8,34.81,92521.0,27.2956,27.2956,27.2252,27.233,92521.0
2016-01-25 15:25:00,34.82,34.9,34.81,34.84,127032.0,27.2408,27.3034,27.233,27.2565,127032.0
2016-01-25 15:30:00,34.84,34.87,34.77,34.78,231674.0,27.2565,27.2799,27.2017,27.2095,231674.0
2016-01-25 15:35:00,34.78,34.78,34.65,34.69,306958.0,27.2095,27.2095,27.1078,27.1391,306958.0
2016-01-25 15:40:00,34.69,34.71,34.64,34.67,190607.0,27.1391,27.1548,27.1,27.1235,190607.0
2016-01-25 15:45:00,34.67,34.71,34.64,34.7,249839.0,27.1235,27.1548,27.1,27.147,249839.0
2016-01-25 15:50:00,34.7,34.73,34.64,34.73,234537.0,27.147,27.1704,27.1,27.1704,234537.0
2016-01-25 15:55:00,34.72,34.72,34.64,34.68,512229.0,27.1626,27.1626,27.1,27.1313,512229.0
2016-01-26 09:30:00,34.75,35.11,34.75,35.11,90692.0,27.1861,27.4677,27.1861,27.4677,90692.0
2016-01-26 09:35:00,35.11,35.11,34.9,34.9,70165.0,27.4677,27.4677,27.3034,27.3034,70165.0
2016-01-26 09:40:00,34.91,35.05,34.89,35.03,66936.0,27.3112,27.4208,27.2956,27.4051,66936.0
2016-01-26 09:45:00,35.04,35.04,34.85,34.88,66214.0,27.4129,27.4129,27.2643,27.2878,66214.0
2016-01-26 09:50:00,34.9,34.97,34.83,34.93,88524.0,27.3034,27.3582,27.2487,27.3269,88524.0
2016-01-26 09:55:00,34.93,34.94,34.89,34.93,49194.0,27.3269,27.3347,27.2956,27.3269,49194.0
2016-01-26 10:00:00,34.93,35.01,34.89,35.0,86664.0,27.3269,27.3895,27.2956,27.3817,86664.0
2016-01-26 10:05:00,35.0,35.01,34.92,34.98,82636.0,27.3817,27.3895,27.3191,27.366,82636.0
2016-01-26 10:10:00,34.99,35.07,34.99,35.07,82213.0,27.3738,27.4364,27.3738,27.4364,82213.0
2016-01-26 10:15:00,35.08,35.18,35.05,35.17,97748.0,27.4442,27.5225,27.4208,27.5146,97748.0
2016-01-26 10:20:00,35.18,35.21,35.13,35.19,61362.0,27.5225,27.5459,27.4834,27.5303,61362.0
2016-01-26 10:25:00,35.19,35.2,35.14,35.16,87462.0,27.5303,27.5381,27.4912,27.5068,87462.0
2016-01-26 10:30:00,35.16,35.22,35.16,35.2,63948.0,27.5068,27.5538,27.5068,27.5381,63948.0
2016-01-26 10:35:00,35.2,35.27,35.19,35.22,72266.0,27.5381,27.5929,27.5303,27.5538,72266.0
2016-01-26 10:40:00,35.23,35.25,35.19,35.21,132657.0,27.5616,27.5772,27.5303,27.5459,132657.0
2016-01-26 10:45:00,35.22,35.25,35.17,35.17,74372.0,27.5538,27.5772,27.5146,27.5146,74372.0
2016-01-26 10:50:00,35.18,35.19,35.15,35.16,69318.0,27.5225,27.5303,27.499,27.5068,69318.0
2016-01-26 10:55:00,35.15,35.2,35.13,35.17,60136.0,27.499,27.5381,27.4834,27.5146,60136.0
2016-01-26 11:00:00,35.17,35.26,35.17,35.24,65233.0,27.5146,27.5851,27.5146,27.5694,65233.0
2016-01-26 11:05:00,35.24,35.3,35.2,35.29,290910.0,27.5694,27.6164,27.5381,27.6085,290910.0
2016-01-26 11:10:00,35.28,35.35,35.26,35.33,84357.0,27.6007,27.6555,27.5851,27.6398,84357.0
2016-01-26 11:15:00,35.33,35.34,35.28,35.32,58960.0,27.6398,27.6476,27.6007,27.632,58960.0
2016-01-26 11:20:00,35.33,35.34,35.28,35.31,72691.0,27.6398,27.6476,27.6007,27.6242,72691.0
2016-01-26 11:25:00,35.32,35.32,35.25,35.3,75241.0,27.632,27.632,27.5772,27.6164,75241.0
2016-01-26 11:30:00,35.31,35.32,35.27,35.29,63846.0,27.6242,27.632,27.5929,27.6085,63846.0
2016-01-26 11:35:00,35.29,35.31,35.23,35.26,67709.0,27.6085,27.6242,27.5616,27.5851,67709.0
2016-01-26 11:40:00,35.26,35.32,35.24,35.29,58272.0,27.5851,27.632,27.5694,27.6085,58272.0
2016-01-26 11:45:00,35.28,35.31,35.27,35.31,50765.0,27.6007,27.6242,27.5929,27.6242,50765.0
2016-01-26 11:50:00,35.32,35.38,35.31,35.35,51351.0,27.632,27.6789,27.6242,27.6555,51351.0
2016-01-26 11:55:00,35.35,35.36,35.3,35.32,36912.0,27.6555,27.6633,27.6164,27.632,36912.0
2016-01-26 12:00:00,35.32,35.43,35.31,35.42,83843.0,27.632,27.7181,27.6242,27.7102,83843.0
2016-01-26 12:05:00,35.43,35.46,35.42,35.43,62409.0,27.7181,27.7415,27.7102,27.7181,62409.0
2016-01-26 12:10:00,35.43,35.52,35.4,35.49,74424.0,27.7181,27.7885,27.6946,27.765,74424.0
2016-01-26 12:15:00,35.5,35.61,35.5,35.6,100600.0,27.7728,27.8589,27.7728,27.8511,100600.0
2016-01-26 12:20:00,35.6,35.64,35.59,35.62,91328.0,27.8511,27.8823,27.8432,27.8667,91328.0
2016-01-26 12:25:00,35.63,35.67,35.63,35.67,77489.0,27.8745,27.9058,27.8745,27.9058,77489.0
2016-01-26 12:30:00,35.67,35.67,35.64,35.66,54002.0,27.9058,27.9058,27.8823,27.898,54002.0
2016-01-26 12:35:00,35.66,35.66,35.58,35.58,37769.0,27.898,27.898,27.8354,27.8354,37769.0
2016-01-26 12:40:00,35.59,35.64,35.58,35.64,84691.0,27.8432,27.8823,27.8354,27.8823,84691.0
2016-01-26 12:45:00,35.64,35.64,35.53,35.54,52944.0,27.8823,27.8823,27.7963,27.8041,52944.0
2016-01-26 12:50:00,35.55,35.56,35.52,35.54,31022.0,27.8119,27.8198,27.7885,27.8041,31022.0
2016-01-26 12:55:00,35.55,35.59,35.52,35.55,53287.0,27.8119,27.8432,27.7885,27.8119,53287.0
2016-01-26 13:00:00,35.55,35.61,35.55,35.59,133957.0,27.8119,27.8589,27.8119,27.8432,133957.0
2016-01-26 13:05:00,35.59,35.65,35.56,35.59,81271.0,27.8432,27.8902,27.8198,27.8432,81271.0
2016-01-26 13:10:00,35.59,35.63,35.58,35.62,61351.0,27.8432,27.8745,27.8354,27.8667,61351.0
2016-01-26 13:15:00,35.62,35.67,35.62,35.67,46118.0,27.8667,27.9058,27.8667,27.9058,46118.0
2016-01-26 13:20:00,35.67,35.71,35.67,35.7,65039.0,27.9058,27.9371,27.9058,27.9293,65039.0
2016-01-26 13:25:00,35.7,35.71,35.64,35.65,82834.0,27.9293,27.9371,27.8823,27.8902,82834.0
2016-01-26 13:30:00,35.65,35.67,35.58,35.61,117870.0,27.8902,27.9058,27.8354,27.8589,117870.0
2016-01-26 13:35:00,35.61,35.61,35.57,35.59,69080.0,27.8589,27.8589,27.8276,27.8432,69080.0
2016-01-26 13:40:00,35.59,35.67,35.59,35.63,75988.0,27.8432,27.9058,27.8432,27.8745,75988.0
2016-01-26 13:45:00,35.63,35.7,35.62,35.7,60269.0,27.8745,27.9293,27.8667,27.9293,60269.0
2016-01-26 13:50:00,35.7,35.71,35.65,35.65,59671.0,27.9293,27.9371,27.8902,27.8902,59671.0
2016-01-26 13:55:00,35.66,35.69,35.64,35.64,88381.0,27.898,27.9215,27.8823,27.8823,88381.0
2016-01-26 14:00:00,35.65,35.65,35.58,35.6,93723.0,27.8902,27.8902,27.8354,27.8511,93723.0
2016-01-26 14:05:00,35.6,35.67,35.59,35.67,101454.0,27.8511,27.9058,27.8432,27.9058,101454.0
2016-01-26 14:10:00,35.67,35.69,35.63,35.66,83190.0,27.9058,27.9215,27.8745,27.898,83190.0
2016-01-26 14:15:00,35.66,35.73,35.65,35.7,88578.0,27.898,27.9528,27.8902,27.9293,88578.0
2016-01-26 14:20:00,35.7,35.73,35.68,35.72,45650.0,27.9293,27.9528,27.9136,27.9449,45650.0
2016-01-26 14:25:00,35.71,35.72,35.59,35.62,65838.0,27.9371,27.9449,27.8432,27.8667,65838.0
2016-01-26 14:30:00,35.61,35.66,35.61,35.64,45635.0,27.8589,27.898,27.8589,27.8823,45635.0
2016-01-26 14:35:00,35.63,35.64,35.57,35.61,75692.0,27.8745,27.8823,27.8276,27.8589,75692.0
2016-01-26 14:40:00,35.61,35.66,35.6,35.66,41544.0,27.8589,27.898,27.8511,27.898,41544.0
2016-01-26 14:45:00,35.66,35.66,35.59,35.61,77125.0,27.898,27.898,27.8432,27.8589,77125.0
2016-01-26 14:50:00,35.61,35.69,35.6,35.68,69789.0,27.8589,27.9215,27.8511,27.9136,69789.0
2016-01-26 14:55:00,35.67,35.68,35.57,35.58,55933.0,27.9058,27.9136,27.8276,27.8354,55933.0
2016-01-26 15:00:00,35.59,35.62,35.52,35.53,78107.0,27.8432,27.8667,27.7885,27.7963,78107.0
2016-01-26 15:05:00,35.53,35.57,35.51,35.52,61107.0,27.7963,27.8276,27.7806,27.7885,61107.0
2016-01-26 15:10:00,35.52,35.58,35.49,35.58,69263.0,27.7885,27.8354,27.765,27.8354,69263.0
2016-01-26 15:15:00,35.57,35.65,35.56,35.56,90462.0,27.8276,27.8902,27.8198,27.8198,90462.0
2016-01-26 15:20:00,35.56,35.57,35.52,35.54,90507.0,27.8198,27.8276,27.7885,27.8041,90507.0
2016-01-26 15:25:00,35.54,35.59,35.49,35.58,133707.0,27.8041,27.8432,27.765,27.8354,133707.0
2016-01-26 15:30:00,35.58,35.6,35.51,35.52,190359.0,27.8354,27.8511,27.7806,27.7885,190359.0
2016-01-26 15:35:00,35.53,35.57,35.48,35.56,192540.0,27.7963,27.8276,27.7572,27.8198,192540.0
2016-01-26 15:40:00,35.56,35.65,35.55,35.64,112915.0,27.8198,27.8902,27.8119,27.8823,112915.0
2016-01-26 15:45:00,35.64,35.65,35.56,35.57,177026.0,27.8823,27.8902,27.8198,27.8276,177026.0
2016-01-26 15:50:00,35.56,35.57,35.5,35.5,194634.0,27.8198,27.8276,27.7728,27.7728,194634.0
2016-01-26 15:55:00,35.51,35.57,35.48,35.57,320444.0,27.7806,27.8276,27.7572,27.8276,320444.0
2016-01-27 09:30:00,35.41,35.53,35.16,35.2,134268.0,27.7024,27.7963,27.5068,27.5381,134268.0
2016-01-27 09:35:00,35.22,35.38,35.19,35.34,204123.0,27.5538,27.6789,27.5303,27.6476,204123.0
2016-01-27 09:40:00,35.34,35.6,35.32,35.58,91551.0,27.6476,27.8511,27.632,27.8354,91551.0
2016-01-27 09:45:00,35.58,35.62,35.52,35.56,64636.0,27.8354,27.8667,27.7885,27.8198,64636.0
2016-01-27 09:50:00,35.55,35.59,35.5,35.59,77922.0,27.8119,27.8432,27.7728,27.8432,77922.0
2016-01-27 09:55:00,35.59,35.78,35.59,35.78,73173.0,27.8432,27.9919,27.8432,27.9919,73173.0
2016-01-27 10:00:00,35.77,35.8,35.65,35.69,103351.0,27.984,28.0075,27.8902,27.9215,103351.0
2016-01-27 10:05:00,35.69,35.7,35.63,35.65,102489.0,27.9215,27.9293,27.8745,27.8902,102489.0
2016-01-27 10:10:00,35.65,35.65,35.5,35.52,47624.0,27.8902,27.8902,27.7728,27.7885,47624.0
2016-01-27 10:15:00,35.51,35.52,35.48,35.52,46132.0,27.7806,27.7885,27.7572,27.7885,46132.0
2016-01-27 10:20:00,35.51,35.56,35.49,35.51,70223.0,27.7806,27.8198,27.765,27.7806,70223.0
2016-01-27 10:25:00,35.51,35.53,35.42,35.42,42598.0,27.7806,27.7963,27.7102,27.7102,42598.0
2016-01-27 10:30:00,35.42,35.52,35.42,35.49,90864.0,27.7102,27.7885,27.7102,27.765,90864.0
2016-01-27 10:35:00,35.5,35.65,35.5,35.63,63216.0,27.7728,27.8902,27.7728,27.8745,63216.0
2016-01-27 10:40:00,35.62,35.7,35.58,35.68,78814.0,27.8667,27.9293,27.8354,27.9136,78814.0
2016-01-27 10:45:00,35.69,35.71,35.64,35.67,86429.0,27.9215,27.9371,27.8823,27.9058,86429.0
2016-01-27 10:50:00,35.67,35.7,35.59,35.64,41891.0,27.9058,27.9293,27.8432,27.8823,41891.0
2016-01-27 10:55:00,35.64,35.72,35.59,35.72,109321.0,27.8823,27.9449,27.8432,27.9449,109321.0
2016-01-27 11:00:00,35.71,35.74,35.67,35.73,48785.0,27.9371,27.9606,27.9058,27.9528,48785.0
2016-01-27 11:05:00,35.74,35.8,35.73,35.77,38665.0,27.9606,28.0075,27.9528,27.984,38665.0
2016-01-27 11:10:00,35.76,35.81,35.74,35.79,58736.0,27.9762,28.0153,27.9606,27.9997,58736.0
2016-01-27 11:15:00,35.79,35.88,35.76,35.87,72030.0,27.9997,28.0701,27.9762,28.0623,72030.0
2016-01-27 11:20:00,35.87,35.96,35.87,35.94,83573.0,28.0623,28.1327,28.0623,28.117,83573.0
2016-01-27 11:25:00,35.94,35.99,35.88,35.99,94650.0,28.117,28.1562,28.0701,28.1562,94650.0
2016-01-27 11:30:00,35.98,36.05,35.97,36.05,115856.0,28.1483,28.2031,28.1405,28.2031,115856.0
2016-01-27 11:35:00,36.05,36.17,36.05,36.16,94147.0,28.2031,28.297,28.2031,28.2892,94147.0
2016-01-27 11:40:00,36.16,36.23,36.12,36.23,64242.0,28.2892,28.3439,28.2579,28.3439,64242.0
2016-01-27 11:45:00,36.23,36.27,36.21,36.21,47789.0,28.3439,28.3752,28.3283,28.3283,47789.0
2016-01-27 11:50:00,36.22,36.23,36.2,36.21,153513.0,28.3361,28.3439,28.3205,28.3283,153513.0
2016-01-27 11:55:00,36.22,36.24,36.21,36.23,48395.0,28.3361,28.3517,28.3283,28.3439,48395.0
2016-01-27 12:00:00,36.24,36.33,36.22,36.33,73867.0,28.3517,28.4222,28.3361,28.4222,73867.0
2016-01-27 12:05:00,36.33,36.35,36.3,36.32,52226.0,28.4222,28.4378,28.3987,28.4143,52226.0
2016-01-27 12:10:00,36.32,36.36,36.31,36.33,39851.0,28.4143,28.4456,28.4065,28.4222,39851.0
2016-01-27 12:15:00,36.33,36.38,36.29,36.37,70576.0,28.4222,28.4613,28.3909,28.4534,70576.0
2016-01-27 12:20:00,36.38,36.38,36.27,36.28,69121.0,28.4613,28.4613,28.3752,28.383,69121.0
2016-01-27 12:25:00,36.29,36.31,36.18,36.19,51388.0,28.3909,28.4065,28.3048,28.3126,51388.0
2016-01-27 12:30:00,36.19,36.2,36.13,36.15,37648.0,28.3126,28.3205,28.2657,28.2813,37648.0
2016-01-27 12:35:00,36.16,36.24,36.15,36.23,95810.0,28.2892,28.3517,28.2813,28.3439,95810.0
2016-01-27 12:40:00,36.23,36.29,36.22,36.29,64698.0,28.3439,28.3909,28.3361,28.3909,64698.0
2016-01-27 12:45:00,36.28,36.33,36.27,36.33,47698.0,28.383,28.4222,28.3752,28.4222,47698.0
2016-01-27 12:50:00,36.32,36.33,36.27,36.29,56406.0,28.4143,28.4222,28.3752,28.3909,56406.0
2016-01-27 12:55:00,36.29,36.29,36.22,36.22,41128.0,28.3909,28.3909,28.3361,28.3361,41128.0
2016-01-27 13:00:00,36.23,36.3,36.19,36.29,51271.0,28.3439,28.3987,28.3126,28.3909,51271.0
2016-01-27 13:05:00,36.29,36.29,36.25,36.29,43036.0,28.3909,28.3909,28.3596,28.3909,43036.0
2016-01-27 13:10:00,36.29,36.31,36.22,36.22,81180.0,28.3909,28.4065,28.3361,28.3361,81180.0
2016-01-27 13:15:00,36.22,36.23,36.19,36.22,69386.0,28.3361,28.3439,28.3126,28.3361,69386.0
2016-01-27 13:20:00,36.22,36.26,36.19,36.23,36792.0,28.3361,28.3674,28.3126,28.3439,36792.0
2016-01-27 13:25:00,36.23,36.24,36.19,36.2,51881.0,28.3439,28.3517,28.3126,28.3205,51881.0
2016-01-27 13:30:00,36.19,36.26,36.19,36.24,31320.0,28.3126,28.3674,28.3126,28.3517,31320.0
2016-01-27 13:35:00,36.24,36.24,36.2,36.22,35099.0,28.3517,28.3517,28.3205,28.3361,35099.0
2016-01-27 13:40:00,36.21,36.22,36.18,36.2,75606.0,28.3283,28.3361,28.3048,28.3205,75606.0
2016-01-27 13:45:00,36.2,36.25,36.18,36.21,59054.0,28.3205,28.3596,28.3048,28.3283,59054.0
2016-01-27 13:50:00,36.21,36.24,36.18,36.19,40772.0,28.3283,28.3517,28.3048,28.3126,40772.0
2016-01-27 13:55:00,36.2,36.27,36.18,36.26,26461.0,28.3205,28.3752,28.3048,28.3674,26461.0
2016-01-27 14:00:00,36.27,36.35,36.05,36.14,183529.0,28.3752,28.4378,28.2031,28.2735,183529.0
2016-01-27 14:05:00,36.14,36.17,35.8,35.81,70644.0,28.2735,28.297,28.0075,28.0153,70644.0
2016-01-27 14:10:00,35.8,35.89,35.67,35.75,143743.0,28.0075,28.0779,27.9058,27.9684,143743.0
2016-01-27 14:15:00,35.75,35.92,35.73,35.9,92666.0,27.9684,28.1014,27.9528,28.0858,92666.0
2016-01-27 14:20:00,35.9,36.04,35.88,35.89,84510.0,28.0858,28.1953,28.0701,28.0779,84510.0
2016-01-27 14:25:00,35.88,35.93,35.83,35.88,86933.0,28.0701,28.1092,28.031,28.0701,86933.0
2016-01-27 14:30:00,35.88,35.94,35.8,35.91,74383.0,28.0701,28.117,28.0075,28.0936,74383.0
2016-01-27 14:35:00,35.91,35.92,35.68,35.69,64055.0,28.0936,28.1014,27.9136,27.9215,64055.0
2016-01-27 14:40:00,35.69,35.73,35.62,35.72,65364.0,27.9215,27.9528,27.8667,27.9449,65364.0
2016-01-27 14:45:00,35.72,35.77,35.66,35.72,65258.0,27.9449,27.984,27.898,27.9449,65258.0
2016-01-27 14:50:00,35.72,35.77,35.66,35.67,66881.0,27.9449,27.984,27.898,27.9058,66881.0
2016-01-27 14:55:00,35.66,35.68,35.51,35.55,118395.0,27.898,27.9136,27.7806,27.8119,118395.0
2016-01-27 15:00:00,35.54,35.54,35.35,35.39,109431.0,27.8041,27.8041,27.6555,27.6868,109431.0
2016-01-27 15:05:00,35.38,35.47,35.29,35.46,89352.0,27.6789,27.7493,27.6085,27.7415,89352.0
2016-01-27 15:10:00,35.45,35.46,35.23,35.24,112296.0,27.7337,27.7415,27.5616,27.5694,112296.0
2016-01-27 15:15:00,35.25,35.35,35.22,35.29,114493.0,27.5772,27.6555,27.5538,27.6085,114493.0
2016-01-27 15:20:00,35.29,35.46,35.24,35.43,96197.0,27.6085,27.7415,27.5694,27.7181,96197.0
2016-01-27 15:25:00,35.43,35.5,35.39,35.4,104734.0,27.7181,27.7728,27.6868,27.6946,104734.0
2016-01-27 15:30:00,35.4,35.48,35.37,35.4,87043.0,27.6946,27.7572,27.6711,27.6946,87043.0
2016-01-27 15:35:00,35.4,35.5,35.36,35.38,126019.0,27.6946,27.7728,27.6633,27.6789,126019.0
2016-01-27 15:40:00,35.38,35.43,35.33,35.43,113405.0,27.6789,27.7181,27.6398,27.7181,113405.0
2016-01-27 15:45:00,35.43,35.47,35.38,35.41,188279.0,27.7181,27.7493,27.6789,27.7024,188279.0
2016-01-27 15:50:00,35.4,35.43,35.34,35.41,122806.0,27.6946,27.7181,27.6476,27.7024,122806.0
2016-01-27 15:55:00,35.4,35.46,35.35,35.44,209648.0,27.6946,27.7415,27.6555,27.7259,209648.0
2016-01-28 09:30:00,35.75,35.98,35.59,35.89,125128.0,27.9684,28.1483,27.8432,28.0779,125128.0
2016-01-28 09:35:00,35.86,35.88,35.69,35.71,90648.0,28.0545,28.0701,27.9215,27.9371,90648.0
2016-01-28 09:40:00,35.71,35.89,35.69,35.83,87776.0,27.9371,28.0779,27.9215,28.031,87776.0
2016-01-28 09:45:00,35.82,35.92,35.79,35.81,115020.0,28.0232,28.1014,27.9997,28.0153,115020.0
2016-01-28 09:50:00,35.81,35.92,35.81,35.83,88032.0,28.0153,28.1014,28.0153,28.031,88032.0
2016-01-28 09:55:00,35.83,35.87,35.77,35.82,115979.0,28.031,28.0623,27.984,28.0232,115979.0
2016-01-28 10:00:00,35.83,35.83,35.61,35.66,74204.0,28.031,28.031,27.8589,27.898,74204.0
2016-01-28 10:05:00,35.65,35.7,35.59,35.61,59010.0,27.8902,27.9293,27.8432,27.8589,59010.0
2016-01-28 10:10:00,35.61,35.65,35.59,35.62,58097.0,27.8589,27.8902,27.8432,27.8667,58097.0
2016-01-28 10:15:00,35.62,35.63,35.49,35.52,73874.0,27.8667,27.8745,27.765,27.7885,73874.0
2016-01-28 10:20:00,35.51,35.52,35.44,35.51,80858.0,27.7806,27.7885,27.7259,27.7806,80858.0
2016-01-28 10:25:00,35.51,35.53,35.28,35.28,92966.0,27.7806,27.7963,27.6007,27.6007,92966.0
2016-01-28 10:30:00,35.28,35.31,35.1,35.19,109982.0,27.6007,27.6242,27.4599,27.5303,109982.0
2016-01-28 10:35:00,35.18,35.22,35.13,35.21,85546.0,27.5225,27.5538,27.4834,27.5459,85546.0
2016-01-28 10:40:00,35.22,35.24,35.18,35.21,90170.0,27.5538,27.5694,27.5225,27.5459,90170.0
2016-01-28 10:45:00,35.2,35.23,35.14,35.21,91395.0,27.5381,27.5616,27.4912,27.5459,91395.0
2016-01-28 10:50:00,35.21,35.25,35.15,35.16,93552.0,27.5459,27.5772,27.499,27.5068,93552.0
2016-01-28 10:55:00,35.17,35.26,35.15,35.23,75721.0,27.5146,27.5851,27.499,27.5616,75721.0
2016-01-28 11:00:00,35.22,35.35,35.21,35.33,70747.0,27.5538,27.6555,27.5459,27.6398,70747.0
2016-01-28 11:05:00,35.33,35.38,35.31,35.33,93402.0,27.6398,27.6789,27.6242,27.6398,93402.0
2016-01-28 11:10:00,35.33,35.37,35.26,35.27,99374.0,27.6398,27.6711,27.5851,27.5929,99374.0
2016-01-28 11:15:00,35.28,35.32,35.24,35.29,75047.0,27.6007,27.632,27.5694,27.6085,75047.0
2016-01-28 11:20:00,35.28,35.34,35.26,35.33,68450.0,27.6007,27.6476,27.5851,27.6398,68450.0
2016-01-28 11:25:00,35.33,35.33,35.21,35.23,58596.0,27.6398,27.6398,27.5459,27.5616,58596.0
2016-01-28 11:30:00,35.22,35.25,35.14,35.17,41370.0,27.5538,27.5772,27.4912,27.5146,41370.0
2016-01-28 11:35:00,35.17,35.17,35.12,35.15,44471.0,27.5146,27.5146,27.4755,27.499,44471.0
2016-01-28 11:40:00,35.15,35.17,35.07,35.1,52714.0,27.499,27.5146,27.4364,27.4599,52714.0
2016-01-28 11:45:00,35.1,35.11,35.02,35.05,53230.0,27.4599,27.4677,27.3973,27.4208,53230.0
2016-01-28 11:50:00,35.05,35.1,35.04,35.06,34883.0,27.4208,27.4599,27.4129,27.4286,34883.0
2016-01-28 11:55:00,35.07,35.08,34.99,34.99,56216.0,27.4364,27.4442,27.3738,27.3738,56216.0
2016-01-28 12:00:00,35.0,35.13,35.0,35.12,65421.0,27.3817,27.4834,27.3817,27.4755,65421.0
2016-01-28 12:05:00,35.12,35.14,35.08,35.11,51224.0,27.4755,27.4912,27.4442,27.4677,51224.0
2016-01-28 12:10:00,35.12,35.19,35.08,35.19,67013.0,27.4755,27.5303,27.4442,27.5303,67013.0
2016-01-28 12:15:00,35.19,35.24,35.19,35.22,87541.0,27.5303,27.5694,27.5303,27.5538,87541.0
2016-01-28 12:20:00,35.22,35.39,35.22,35.38,83369.0,27.5538,27.6868,27.5538,27.6789,83369.0
2016-01-28 12:25:00,35.38,35.43,35.35,35.42,31177.0,27.6789,27.7181,27.6555,27.7102,31177.0
2016-01-28 12:30:00,35.43,35.51,35.39,35.49,70175.0,27.7181,27.7806,27.6868,27.765,70175.0
2016-01-28 12:35:00,35.49,35.52,35.46,35.47,61667.0,27.765,27.7885,27.7415,27.7493,61667.0
2016-01-28 12:40:00,35.47,35.51,35.45,35.47,38434.0,27.7493,27.7806,27.7337,27.7493,38434.0
2016-01-28 12:45:00,35.47,35.52,35.45,35.46,43869.0,27.7493,27.7885,27.7337,27.7415,43869.0
2016-01-28 12:50:00,35.47,35.49,35.39,35.39,41740.0,27.7493,27.765,27.6868,27.6868,41740.0
2016-01-28 12:55:00,35.39,35.42,35.34,35.36,67468.0,27.6868,27.7102,27.6476,27.6633,67468.0
2016-01-28 13:00:00,35.36,35.38,35.27,35.32,78699.0,27.6633,27.6789,27.5929,27.632,78699.0
2016-01-28 13:05:00,35.32,35.35,35.29,35.35,38372.0,27.632,27.6555,27.6085,27.6555,38372.0
2016-01-28 13:10:00,35.34,35.39,35.33,35.38,62322.0,27.6476,27.6868,27.6398,27.6789,62322.0
2016-01-28 13:15:00,35.38,35.38,35.22,35.24,47614.0,27.6789,27.6789,27.5538,27.5694,47614.0
2016-01-28 13:20:00,35.24,35.24,35.15,35.19,52808.0,27.5694,27.5694,27.499,27.5303,52808.0
2016-01-28 13:25:00,35.19,35.33,35.16,35.33,92876.0,27.5303,27.6398,27.5068,27.6398,92876.0
2016-01-28 13:30:00,35.32,35.43,35.3,35.41,82265.0,27.632,27.7181,27.6164,27.7024,82265.0
2016-01-28 13:35:00,35.41,35.43,35.35,35.37,42561.0,27.7024,27.7181,27.6555,27.6711,42561.0
2016-01-28 13:40:00,35.37,35.44,35.36,35.39,47424.0,27.6711,27.7259,27.6633,27.6868,47424.0
2016-01-28 13:45:00,35.39,35.41,35.35,35.39,48049.0,27.6868,27.7024,27.6555,27.6868,48049.0
2016-01-28 13:50:00,35.39,35.42,35.36,35.41,38099.0,27.6868,27.7102,27.6633,27.7024,38099.0
2016-01-28 13:55:00,35.41,35.41,35.25,35.25,104512.0,27.7024,27.7024,27.5772,27.5772,104512.0
2016-01-28 14:00:00,35.25,35.39,35.24,35.39,59238.0,27.5772,27.6868,27.5694,27.6868,59238.0
2016-01-28 14:05:00,35.39,35.45,35.36,35.4,132563.0,27.6868,27.7337,27.6633,27.6946,132563.0
2016-01-28 14:10:00,35.41,35.44,35.36,35.43,62877.0,27.7024,27.7259,27.6633,27.7181,62877.0
2016-01-28 14:15:00,35.43,35.46,35.38,35.39,51845.0,27.7181,27.7415,27.6789,27.6868,51845.0
2016-01-28 14:20:00,35.4,35.46,35.39,35.43,48021.0,27.6946,27.7415,27.6868,27.7181,48021.0
2016-01-28 14:25:00,35.43,35.52,35.42,35.52,59689.0,27.7181,27.7885,27.7102,27.7885,59689.0
2016-01-28 14:30:00,35.52,35.6,35.51,35.53,111198.0,27.7885,27.8511,27.7806,27.7963,111198.0
2016-01-28 14:35:00,35.54,35.55,35.49,35.5,58231.0,27.8041,27.8119,27.765,27.7728,58231.0
2016-01-28 14:40:00,35.49,35.54,35.42,35.45,58739.0,27.765,27.8041,27.7102,27.7337,58739.0
2016-01-28 14:45:00,35.45,35.51,35.43,35.48,53427.0,27.7337,27.7806,27.7181,27.7572,53427.0
2016-01-28 14:50:00,35.48,35.49,35.41,35.42,61317.0,27.7572,27.765,27.7024,27.7102,61317.0
2016-01-28 14:55:00,35.43,35.52,35.42,35.52,58010.0,27.7181,27.7885,27.7102,27.7885,58010.0
2016-01-28 15:00:00,35.51,35.55,35.45,35.46,123875.0,27.7806,27.8119,27.7337,27.7415,123875.0
2016-01-28 15:05:00,35.47,35.52,35.43,35.52,108454.0,27.7493,27.7885,27.7181,27.7885,108454.0
2016-01-28 15:10:00,35.53,35.58,35.52,35.54,114547.0,27.7963,27.8354,27.7885,27.8041,114547.0
2016-01-28 15:15:00,35.55,35.57,35.5,35.51,78585.0,27.8119,27.8276,27.7728,27.7806,78585.0
2016-01-28 15:20:00,35.51,35.53,35.48,35.49,75216.0,27.7806,27.7963,27.7572,27.765,75216.0
2016-01-28 15:25:00,35.49,35.5,35.45,35.45,74731.0,27.765,27.7728,27.7337,27.7337,74731.0
2016-01-28 15:30:00,35.45,35.5,35.44,35.48,110041.0,27.7337,27.7728,27.7259,27.7572,110041.0
2016-01-28 15:35:00,35.48,35.55,35.48,35.48,124118.0,27.7572,27.8119,27.7572,27.7572,124118.0
2016-01-28 15:40:00,35.48,35.51,35.4,35.4,187095.0,27.7572,27.7806,27.6946,27.6946,187095.0
2016-01-28 15:45:00,35.4,35.47,35.38,35.42,159256.0,27.6946,27.7493,27.6789,27.7102,159256.0
2016-01-28 15:50:00,35.42,35.42,35.35,35.35,173898.0,27.7102,27.7102,27.6555,27.6555,173898.0
2016-01-28 15:55:00,35.34,35.4,35.33,35.35,401077.0,27.6476,27.6946,27.6398,27.6555,401077.0
2016-01-29 09:30:00,35.58,35.58,35.45,35.49,117952.0,27.9661,27.9661,27.8639,27.8953,117952.0
2016-01-29 09:35:00,35.48,35.58,35.44,35.55,82342.0,27.8875,27.9661,27.856,27.9425,82342.0
2016-01-29 09:40:00,35.55,35.65,35.51,35.56,73002.0,27.9425,28.0211,27.911,27.9503,73002.0
2016-01-29 09:45:00,35.56,35.6,35.43,35.53,78742.0,27.9503,27.9818,27.8482,27.9268,78742.0
2016-01-29 09:50:00,35.54,35.63,35.53,35.62,88797.0,27.9346,28.0054,27.9268,27.9975,88797.0
2016-01-29 09:55:00,35.61,35.71,35.57,35.69,52218.0,27.9896,28.0682,27.9582,28.0525,52218.0
2016-01-29 10:00:00,35.69,35.8,35.67,35.8,100372.0,28.0525,28.139,28.0368,28.139,100372.0
2016-01-29 10:05:00,35.8,35.85,35.77,35.83,128717.0,28.139,28.1783,28.1154,28.1626,128717.0
2016-01-29 10:10:00,35.84,35.91,35.83,35.85,67260.0,28.1704,28.2254,28.1626,28.1783,67260.0
2016-01-29 10:15:00,35.85,35.86,35.78,35.78,68401.0,28.1783,28.1861,28.1233,28.1233,68401.0
2016-01-29 10:20:00,35.79,35.81,35.71,35.71,32962.0,28.1311,28.1468,28.0682,28.0682,32962.0
2016-01-29 10:25:00,35.71,35.71,35.61,35.61,28843.0,28.0682,28.0682,27.9896,27.9896,28843.0
2016-01-29 10:30:00,35.6,35.61,35.53,35.54,48208.0,27.9818,27.9896,27.9268,27.9346,48208.0
2016-01-29 10:35:00,35.53,35.56,35.52,35.56,35989.0,27.9268,27.9503,27.9189,27.9503,35989.0
2016-01-29 10:40:00,35.57,35.65,35.57,35.65,31450.0,27.9582,28.0211,27.9582,28.0211,31450.0
2016-01-29 10:45:00,35.66,35.69,35.64,35.67,53394.0,28.0289,28.0525,28.0132,28.0368,53394.0
2016-01-29 10:50:00,35.68,35.69,35.64,35.64,33830.0,28.0447,28.0525,28.0132,28.0132,33830.0
2016-01-29 10:55:00,35.64,35.67,35.59,35.61,55054.0,28.0132,28.0368,27.9739,27.9896,55054.0
2016-01-29 11:00:00,35.62,35.72,35.62,35.7,58464.0,27.9975,28.0761,27.9975,28.0604,58464.0
2016-01-29 11:05:00,35.7,35.75,35.69,35.74,45359.0,28.0604,28.0997,28.0525,28.0918,45359.0
2016-01-29 11:10:00,35.74,35.77,35.7,35.72,34382.0,28.0918,28.1154,28.0604,28.0761,34382.0
2016-01-29 11:15:00,35.72,35.72,35.64,35.65,32723.0,28.0761,28.0761,28.0132,28.0211,32723.0
2016-01-29 11:20:00,35.64,35.69,35.64,35.67,42850.0,28.0132,28.0525,28.0132,28.0368,42850.0
2016-01-29 11:25:00,35.67,35.68,35.6,35.64,76880.0,28.0368,28.0447,27.9818,28.0132,76880.0
2016-01-29 11:30:00,35.64,35.67,35.6,35.62,103009.0,28.0132,28.0368,27.9818,27.9975,103009.0
2016-01-29 11:35:00,35.62,35.64,35.54,35.54,67375.0,27.9975,28.0132,27.9346,27.9346,67375.0
2016-01-29 11:40:00,35.54,35.57,35.5,35.56,83987.0,27.9346,27.9582,27.9032,27.9503,83987.0
2016-01-29 11:45:00,35.57,35.62,35.56,35.61,56587.0,27.9582,27.9975,27.9503,27.9896,56587.0
2016-01-29 11:50:00,35.61,35.71,35.59,35.66,124023.0,27.9896,28.0682,27.9739,28.0289,124023.0
2016-01-29 11:55:00,35.67,35.68,35.61,35.65,70580.0,28.0368,28.0447,27.9896,28.0211,70580.0
2016-01-29 12:00:00,35.65,35.65,35.59,35.62,87003.0,28.0211,28.0211,27.9739,27.9975,87003.0
2016-01-29 12:05:00,35.62,35.63,35.55,35.57,108914.0,27.9975,28.0054,27.9425,27.9582,108914.0
2016-01-29 12:10:00,35.57,35.64,35.57,35.64,49779.0,27.9582,28.0132,27.9582,28.0132,49779.0
2016-01-29 12:15:00,35.64,35.73,35.63,35.73,98723.0,28.0132,28.084,28.0054,28.084,98723.0
2016-01-29 12:20:00,35.74,35.76,35.71,35.75,66742.0,28.0918,28.1075,28.0682,28.0997,66742.0
2016-01-29 12:25:00,35.75,35.78,35.74,35.78,65618.0,28.0997,28.1233,28.0918,28.1233,65618.0
2016-01-29 12:30:00,35.78,35.79,35.74,35.74,76275.0,28.1233,28.1311,28.0918,28.0918,76275.0
2016-01-29 12:35:00,35.74,35.74,35.69,35.72,50989.0,28.0918,28.0918,28.0525,28.0761,50989.0
2016-01-29 12:40:00,35.73,35.77,35.72,35.73,74350.0,28.084,28.1154,28.0761,28.084,74350.0
2016-01-29 12:45:00,35.72,35.77,35.72,35.75,80276.0,28.0761,28.1154,28.0761,28.0997,80276.0
2016-01-29 12:50:00,35.74,35.8,35.74,35.79,43168.0,28.0918,28.139,28.0918,28.1311,43168.0
2016-01-29 12:55:00,35.79,35.8,35.73,35.75,45576.0,28.1311,28.139,28.084,28.0997,45576.0
2016-01-29 13:00:00,35.75,35.76,35.67,35.68,33259.0,28.0997,28.1075,28.0368,28.0447,33259.0
2016-01-29 13:05:00,35.69,35.71,35.66,35.67,43283.0,28.0525,28.0682,28.0289,28.0368,43283.0
2016-01-29 13:10:00,35.67,35.73,35.66,35.7,27747.0,28.0368,28.084,28.0289,28.0604,27747.0
2016-01-29 13:15:00,35.7,35.73,35.69,35.73,31487.0,28.0604,28.084,28.0525,28.084,31487.0
2016-01-29 13:20:00,35.73,35.75,35.7,35.71,39864.0,28.084,28.0997,28.0604,28.0682,39864.0
2016-01-29 13:25:00,35.72,35.73,35.65,35.68,45533.0,28.0761,28.084,28.0211,28.0447,45533.0
2016-01-29 13:30:00,35.68,35.7,35.68,35.7,28088.0,28.0447,28.0604,28.0447,28.0604,28088.0
2016-01-29 13:35:00,35.7,35.74,35.69,35.72,55657.0,28.0604,28.0918,28.0525,28.0761,55657.0
2016-01-29 13:40:00,35.72,35.79,35.71,35.77,52495.0,28.0761,28.1311,28.0682,28.1154,52495.0
2016-01-29 13:45:00,35.77,35.78,35.76,35.76,72071.0,28.1154,28.1233,28.1075,28.1075,72071.0
2016-01-29 13:50:00,35.76,35.77,35.71,35.73,47592.0,28.1075,28.1154,28.0682,28.084,47592.0
2016-01-29 13:55:00,35.74,35.75,35.72,35.73,46572.0,28.0918,28.0997,28.0761,28.084,46572.0
2016-01-29 14:00:00,35.74,35.74,35.71,35.73,94677.0,28.0918,28.0918,28.0682,28.084,94677.0
2016-01-29 14:05:00,35.73,35.75,35.73,35.73,90062.0,28.084,28.0997,28.084,28.084,90062.0
2016-01-29 14:10:00,35.73,35.74,35.7,35.74,39268.0,28.084,28.0918,28.0604,28.0918,39268.0
2016-01-29 14:15:00,35.74,35.83,35.74,35.81,42427.0,28.0918,28.1626,28.0918,28.1468,42427.0
2016-01-29 14:20:00,35.8,35.85,35.8,35.83,73587.0,28.139,28.1783,28.139,28.1626,73587.0
2016-01-29 14:25:00,35.83,35.91,35.82,35.91,43492.0,28.1626,28.2254,28.1547,28.2254,43492.0
2016-01-29 14:30:00,35.9,35.93,35.88,35.92,57081.0,28.2176,28.2412,28.2019,28.2333,57081.0
2016-01-29 14:35:00,35.92,35.93,35.9,35.91,32636.0,28.2333,28.2412,28.2176,28.2254,32636.0
2016-01-29 14:40:00,35.92,35.98,35.91,35.95,48836.0,28.2333,28.2805,28.2254,28.2569,48836.0
2016-01-29 14:45:00,35.95,35.95,35.92,35.93,66558.0,28.2569,28.2569,28.2333,28.2412,66558.0
2016-01-29 14:50:00,35.93,35.94,35.9,35.92,74765.0,28.2412,28.249,28.2176,28.2333,74765.0
2016-01-29 14:55:00,35.92,35.94,35.89,35.94,75830.0,28.2333,28.249,28.2097,28.249,75830.0
2016-01-29 15:00:00,35.94,35.96,35.91,35.95,70718.0,28.249,28.2647,28.2254,28.2569,70718.0
2016-01-29 15:05:00,35.96,35.97,35.93,35.94,66587.0,28.2647,28.2726,28.2412,28.249,66587.0
2016-01-29 15:10:00,35.94,35.97,35.92,35.96,77486.0,28.249,28.2726,28.2333,28.2647,77486.0
2016-01-29 15:15:00,35.96,36.0,35.92,35.99,60099.0,28.2647,28.2962,28.2333,28.2883,60099.0
2016-01-29 15:20:00,35.98,36.0,35.96,36.0,61318.0,28.2805,28.2962,28.2647,28.2962,61318.0
2016-01-29 15:25:00,36.0,36.08,36.0,36.07,73093.0,28.2962,28.3591,28.2962,28.3512,73093.0
2016-01-29 15:30:00,36.07,36.08,36.02,36.02,76823.0,28.3512,28.3591,28.3119,28.3119,76823.0
2016-01-29 15:35:00,36.03,36.11,36.03,36.04,89167.0,28.3198,28.3826,28.3198,28.3276,89167.0
2016-01-29 15:40:00,36.04,36.12,36.03,36.1,126560.0,28.3276,28.3905,28.3198,28.3748,126560.0
2016-01-29 15:45:00,36.1,36.17,36.1,36.16,153911.0,28.3748,28.4298,28.3748,28.4219,153911.0
2016-01-29 15:50:00,36.16,36.2,36.15,36.19,203405.0,28.4219,28.4534,28.4141,28.4455,203405.0
2016-01-29 15:55:00,36.19,36.23,36.11,36.22,705122.0,28.4455,28.477,28.3826,28.4691,705122.0
2016-02-01 09:30:00,35.86,36.05,35.68,35.97,110188.0,28.1861,28.3355,28.0447,28.2726,110188.0
2016-02-01 09:35:00,35.95,35.95,35.83,35.85,60282.0,28.2569,28.2569,28.1626,28.1783,60282.0
2016-02-01 09:40:00,35.85,35.92,35.78,35.86,50109.0,28.1783,28.2333,28.1233,28.1861,50109.0
2016-02-01 09:45:00,35.86,35.86,35.68,35.68,46190.0,28.1861,28.1861,28.0447,28.0447,46190.0
2016-02-01 09:50:00,35.69,35.76,35.67,35.76,38868.0,28.0525,28.1075,28.0368,28.1075,38868.0
2016-02-01 09:55:00,35.75,35.77,35.65,35.72,27343.0,28.0997,28.1154,28.0211,28.0761,27343.0
2016-02-01 10:00:00,35.72,35.72,35.59,35.61,118652.0,28.0761,28.0761,27.9739,27.9896,118652.0
2016-02-01 10:05:00,35.61,35.63,35.45,35.47,119632.0,27.9896,28.0054,27.8639,27.8796,119632.0
2016-02-01 10:10:00,35.47,35.6,35.44,35.59,88574.0,27.8796,27.9818,27.856,27.9739,88574.0
2016-02-01 10:15:00,35.59,35.6,35.49,35.49,142262.0,27.9739,27.9818,27.8953,27.8953,142262.0
2016-02-01 10:20:00,35.5,35.63,35.48,35.51,78681.0,27.9032,28.0054,27.8875,27.911,78681.0
2016-02-01 10:25:00,35.51,35.59,35.46,35.49,53060.0,27.911,27.9739,27.8717,27.8953,53060.0
2016-02-01 10:30:00,35.49,35.57,35.49,35.51,55216.0,27.8953,27.9582,27.8953,27.911,55216.0
2016-02-01 10:35:00,35.51,35.59,35.51,35.53,34783.0,27.911,27.9739,27.911,27.9268,34783.0
2016-02-01 10:40:00,35.54,35.55,35.5,35.55,53405.0,27.9346,27.9425,27.9032,27.9425,53405.0
2016-02-01 10:45:00,35.55,35.6,35.5,35.5,53210.0,27.9425,27.9818,27.9032,27.9032,53210.0
2016-02-01 10:50:00,35.51,35.52,35.45,35.48,41624.0,27.911,27.9189,27.8639,27.8875,41624.0
2016-02-01 10:55:00,35.48,35.56,35.44,35.55,54031.0,27.8875,27.9503,27.856,27.9425,54031.0
2016-02-01 11:00:00,35.55,35.55,35.49,35.49,56103.0,27.9425,27.9425,27.8953,27.8953,56103.0
2016-02-01 11:05:00,35.49,35.53,35.47,35.47,53990.0,27.8953,27.9268,27.8796,27.8796,53990.0
2016-02-01 11:10:00,35.47,35.54,35.43,35.52,60752.0,27.8796,27.9346,27.8482,27.9189,60752.0
2016-02-01 11:15:00,35.52,35.56,35.5,35.54,62112.0,27.9189,27.9503,27.9032,27.9346,62112.0
2016-02-01 11:20:00,35.53,35.54,35.44,35.47,66047.0,27.9268,27.9346,27.856,27.8796,66047.0
2016-02-01 11:25:00,35.46,35.54,35.45,35.53,54561.0,27.8717,27.9346,27.8639,27.9268,54561.0
2016-02-01 11:30:00,35.53,35.55,35.5,35.54,48253.0,27.9268,27.9425,27.9032,27.9346,48253.0
2016-02-01 11:35:00,35.54,35.6,35.54,35.56,59194.0,27.9346,27.9818,27.9346,27.9503,59194.0
2016-02-01 11:40:00,35.56,35.56,35.51,35.55,51740.0,27.9503,27.9503,27.911,27.9425,51740.0
2016-02-01 11:45:00,35.55,35.58,35.52,35.52,54972.0,27.9425,27.9661,27.9189,27.9189,54972.0
2016-02-01 11:50:00,35.53,35.57,35.51,35.56,48598.0,27.9268,27.9582,27.911,27.9503,48598.0
2016-02-01 11:55:00,35.56,35.57,35.5,35.55,78725.0,27.9503,27.9582,27.9032,27.9425,78725.0
2016-02-01 12:00:00,35.55,35.58,35.5,35.51,50949.0,27.9425,27.9661,27.9032,27.911,50949.0
2016-02-01 12:05:00,35.5,35.5,35.43,35.48,59975.0,27.9032,27.9032,27.8482,27.8875,59975.0
2016-02-01 12:10:00,35.48,35.55,35.47,35.51,43958.0,27.8875,27.9425,27.8796,27.911,43958.0
2016-02-01 12:15:00,35.51,35.52,35.44,35.48,27270.0,27.911,27.9189,27.856,27.8875,27270.0
2016-02-01 12:20:00,35.48,35.48,35.4,35.41,31183.0,27.8875,27.8875,27.8246,27.8324,31183.0
2016-02-01 12:25:00,35.42,35.43,35.39,35.41,31513.0,27.8403,27.8482,27.8167,27.8324,31513.0
2016-02-01 12:30:00,35.41,35.46,35.41,35.41,32724.0,27.8324,27.8717,27.8324,27.8324,32724.0
2016-02-01 12:35:00,35.41,35.41,35.33,35.37,33333.0,27.8324,27.8324,27.7696,27.801,33333.0
2016-02-01 12:40:00,35.38,35.39,35.32,35.33,62387.0,27.8089,27.8167,27.7617,27.7696,62387.0
2016-02-01 12:45:00,35.33,35.37,35.29,35.32,81894.0,27.7696,27.801,27.7381,27.7617,81894.0
2016-02-01 12:50:00,35.32,35.32,35.23,35.24,73793.0,27.7617,27.7617,27.6909,27.6988,73793.0
2016-02-01 12:55:00,35.25,35.29,35.24,35.27,52083.0,27.7067,27.7381,27.6988,27.7224,52083.0
2016-02-01 13:00:00,35.27,35.32,35.25,35.31,95753.0,27.7224,27.7617,27.7067,27.7538,95753.0
2016-02-01 13:05:00,35.32,35.32,35.28,35.29,135328.0,27.7617,27.7617,27.7302,27.7381,135328.0
2016-02-01 13:10:00,35.3,35.33,35.27,35.32,84826.0,27.746,27.7696,27.7224,27.7617,84826.0
2016-02-01 13:15:00,35.32,35.37,35.29,35.33,49282.0,27.7617,27.801,27.7381,27.7696,49282.0
2016-02-01 13:20:00,35.33,35.4,35.32,35.37,46883.0,27.7696,27.8246,27.7617,27.801,46883.0
2016-02-01 13:25:00,35.37,35.44,35.37,35.39,96425.0,27.801,27.856,27.801,27.8167,96425.0
2016-02-01 13:30:00,35.39,35.4,35.36,35.37,44472.0,27.8167,27.8246,27.7931,27.801,44472.0
2016-02-01 13:35:00,35.37,35.38,35.32,35.33,39421.0,27.801,27.8089,27.7617,27.7696,39421.0
2016-02-01 13:40:00,35.33,35.36,35.28,35.29,47316.0,27.7696,27.7931,27.7302,27.7381,47316.0
2016-02-01 13:45:00,35.29,35.38,35.29,35.37,45441.0,27.7381,27.8089,27.7381,27.801,45441.0
2016-02-01 13:50:00,35.37,35.37,35.29,35.3,59542.0,27.801,27.801,27.7381,27.746,59542.0
2016-02-01 13:55:00,35.3,35.38,35.3,35.37,42839.0,27.746,27.8089,27.746,27.801,42839.0
2016-02-01 14:00:00,35.37,35.41,35.36,35.37,41167.0,27.801,27.8324,27.7931,27.801,41167.0
2016-02-01 14:05:00,35.37,35.38,35.29,35.3,71017.0,27.801,27.8089,27.7381,27.746,71017.0
2016-02-01 14:10:00,35.29,35.32,35.27,35.29,82160.0,27.7381,27.7617,27.7224,27.7381,82160.0
2016-02-01 14:15:00,35.29,35.32,35.27,35.3,46227.0,27.7381,27.7617,27.7224,27.746,46227.0
2016-02-01 14:20:00,35.3,35.38,35.3,35.37,56204.0,27.746,27.8089,27.746,27.801,56204.0
2016-02-01 14:25:00,35.37,35.45,35.35,35.45,43885.0,27.801,27.8639,27.7853,27.8639,43885.0
2016-02-01 14:30:00,35.45,35.48,35.43,35.47,51601.0,27.8639,27.8875,27.8482,27.8796,51601.0
2016-02-01 14:35:00,35.48,35.51,35.46,35.5,43618.0,27.8875,27.911,27.8717,27.9032,43618.0
2016-02-01 14:40:00,35.5,35.56,35.49,35.55,61248.0,27.9032,27.9503,27.8953,27.9425,61248.0
2016-02-01 14:45:00,35.55,35.56,35.47,35.5,52674.0,27.9425,27.9503,27.8796,27.9032,52674.0
2016-02-01 14:50:00,35.5,35.51,35.45,35.48,41766.0,27.9032,27.911,27.8639,27.8875,41766.0
2016-02-01 14:55:00,35.48,35.56,35.46,35.54,36115.0,27.8875,27.9503,27.8717,27.9346,36115.0
2016-02-01 15:00:00,35.54,35.57,35.5,35.51,90813.0,27.9346,27.9582,27.9032,27.911,90813.0
2016-02-01 15:05:00,35.51,35.54,35.49,35.51,72041.0,27.911,27.9346,27.8953,27.911,72041.0
2016-02-01 15:10:00,35.51,35.54,35.46,35.53,85024.0,27.911,27.9346,27.8717,27.9268,85024.0
2016-02-01 15:15:00,35.53,35.64,35.5,35.63,138070.0,27.9268,28.0132,27.9032,28.0054,138070.0
2016-02-01 15:20:00,35.63,35.69,35.61,35.68,130654.0,28.0054,28.0525,27.9896,28.0447,130654.0
2016-02-01 15:25:00,35.68,35.7,35.65,35.67,88541.0,28.0447,28.0604,28.0211,28.0368,88541.0
2016-02-01 15:30:00,35.68,35.68,35.63,35.66,116353.0,28.0447,28.0447,28.0054,28.0289,116353.0
2016-02-01 15:35:00,35.66,35.71,35.6,35.61,196284.0,28.0289,28.0682,27.9818,27.9896,196284.0
2016-02-01 15:40:00,35.61,35.69,35.6,35.66,159361.0,27.9896,28.0525,27.9818,28.0289,159361.0
2016-02-01 15:45:00,35.67,35.67,35.6,35.62,183233.0,28.0368,28.0368,27.9818,27.9975,183233.0
2016-02-01 15:50:00,35.62,35.65,35.56,35.56,200221.0,27.9975,28.0211,27.9503,27.9503,200221.0
2016-02-01 15:55:00,35.57,35.58,35.47,35.5,404630.0,27.9582,27.9661,27.8796,27.9032,404630.0
2016-02-02 09:30:00,34.96,35.12,34.51,34.63,187951.0,27.4787,27.6045,27.125,27.2193,187951.0
2016-02-02 09:35:00,34.63,34.63,34.4,34.46,159257.0,27.2193,27.2193,27.0386,27.0857,159257.0
2016-02-02 09:40:00,34.46,34.53,34.37,34.49,76570.0,27.0857,27.1407,27.015,27.1093,76570.0
2016-02-02 09:45:00,34.49,34.52,34.41,34.41,110569.0,27.1093,27.1329,27.0464,27.0464,110569.0
2016-02-02 09:50:00,34.41,34.49,34.37,34.44,113369.0,27.0464,27.1093,27.015,27.07,113369.0
2016-02-02 09:55:00,34.43,34.57,34.39,34.57,168129.0,27.0621,27.1722,27.0307,27.1722,168129.0
2016-02-02 10:00:00,34.56,34.57,34.45,34.53,93139.0,27.1643,27.1722,27.0779,27.1407,93139.0
2016-02-02 10:05:00,34.54,34.55,34.48,34.49,107575.0,27.1486,27.1565,27.1014,27.1093,107575.0
2016-02-02 10:10:00,34.48,34.5,34.4,34.41,89610.0,27.1014,27.1172,27.0386,27.0464,89610.0
2016-02-02 10:15:00,34.4,34.42,34.3,34.31,124784.0,27.0386,27.0543,26.96,26.9678,124784.0
2016-02-02 10:20:00,34.3,34.3,34.18,34.22,286987.0,26.96,26.96,26.8656,26.8971,286987.0
2016-02-02 10:25:00,34.21,34.32,34.17,34.29,94625.0,26.8892,26.9757,26.8578,26.9521,94625.0
2016-02-02 10:30:00,34.28,34.35,34.25,34.26,124667.0,26.9442,26.9993,26.9207,26.9285,124667.0
2016-02-02 10:35:00,34.26,34.37,34.22,34.36,84352.0,26.9285,27.015,26.8971,27.0071,84352.0
2016-02-02 10:40:00,34.35,34.35,34.28,34.32,54643.0,26.9993,26.9993,26.9442,26.9757,54643.0
2016-02-02 10:45:00,34.32,34.32,34.25,34.28,64092.0,26.9757,26.9757,26.9207,26.9442,64092.0
2016-02-02 10:50:00,34.28,34.32,34.22,34.24,78895.0,26.9442,26.9757,26.8971,26.9128,78895.0
2016-02-02 10:55:00,34.25,34.28,34.23,34.27,85322.0,26.9207,26.9442,26.9049,26.9364,85322.0
2016-02-02 11:00:00,34.27,34.29,34.22,34.22,85504.0,26.9364,26.9521,26.8971,26.8971,85504.0
2016-02-02 11:05:00,34.22,34.26,34.22,34.24,70096.0,26.8971,26.9285,26.8971,26.9128,70096.0
2016-02-02 11:10:00,34.24,34.37,34.23,34.36,145042.0,26.9128,27.015,26.9049,27.0071,145042.0
2016-02-02 11:15:00,34.36,34.44,34.34,34.39,137163.0,27.0071,27.07,26.9914,27.0307,137163.0
2016-02-02 11:20:00,34.39,34.4,34.32,34.34,52358.0,27.0307,27.0386,26.9757,26.9914,52358.0
2016-02-02 11:25:00,34.35,34.38,34.3,34.34,105911.0,26.9993,27.0228,26.96,26.9914,105911.0
2016-02-02 11:30:00,34.33,34.46,34.33,34.43,122805.0,26.9835,27.0857,26.9835,27.0621,122805.0
2016-02-02 11:35:00,34.43,34.45,34.4,34.41,72436.0,27.0621,27.0779,27.0386,27.0464,72436.0
2016-02-02 11:40:00,34.4,34.44,34.38,34.39,62214.0,27.0386,27.07,27.0228,27.0307,62214.0
2016-02-02 11:45:00,34.38,34.39,34.3,34.34,40413.0,27.0228,27.0307,26.96,26.9914,40413.0
2016-02-02 11:50:00,34.33,34.34,34.3,34.33,34237.0,26.9835,26.9914,26.96,26.9835,34237.0
2016-02-02 11:55:00,34.33,34.33,34.28,34.29,73630.0,26.9835,26.9835,26.9442,26.9521,73630.0
2016-02-02 12:00:00,34.29,34.31,34.2,34.2,59846.0,26.9521,26.9678,26.8814,26.8814,59846.0
2016-02-02 12:05:00,34.2,34.24,34.18,34.21,61091.0,26.8814,26.9128,26.8656,26.8892,61091.0
2016-02-02 12:10:00,34.21,34.24,34.19,34.23,83806.0,26.8892,26.9128,26.8735,26.9049,83806.0
2016-02-02 12:15:00,34.23,34.25,34.2,34.23,74094.0,26.9049,26.9207,26.8814,26.9049,74094.0
2016-02-02 12:20:00,34.23,34.28,34.23,34.26,73558.0,26.9049,26.9442,26.9049,26.9285,73558.0
2016-02-02 12:25:00,34.26,34.27,34.22,34.26,49303.0,26.9285,26.9364,26.8971,26.9285,49303.0
2016-02-02 12:30:00,34.27,34.27,34.21,34.25,59808.0,26.9364,26.9364,26.8892,26.9207,59808.0
2016-02-02 12:35:00,34.25,34.28,34.24,34.27,81551.0,26.9207,26.9442,26.9128,26.9364,81551.0
2016-02-02 12:40:00,34.26,34.28,34.22,34.26,80682.0,26.9285,26.9442,26.8971,26.9285,80682.0
2016-02-02 12:45:00,34.26,34.31,34.25,34.26,69335.0,26.9285,26.9678,26.9207,26.9285,69335.0
2016-02-02 12:50:00,34.25,34.28,34.22,34.22,42986.0,26.9207,26.9442,26.8971,26.8971,42986.0
2016-02-02 12:55:00,34.22,34.25,34.17,34.23,54488.0,26.8971,26.9207,26.8578,26.9049,54488.0
2016-02-02 13:00:00,34.22,34.23,34.18,34.21,42912.0,26.8971,26.9049,26.8656,26.8892,42912.0
2016-02-02 13:05:00,34.21,34.24,34.15,34.17,48656.0,26.8892,26.9128,26.8421,26.8578,48656.0
2016-02-02 13:10:00,34.18,34.27,34.18,34.26,54867.0,26.8656,26.9364,26.8656,26.9285,54867.0
2016-02-02 13:15:00,34.26,34.3,34.25,34.3,131308.0,26.9285,26.96,26.9207,26.96,131308.0
2016-02-02 13:20:00,34.29,34.29,34.23,34.28,51319.0,26.9521,26.9521,26.9049,26.9442,51319.0
2016-02-02 13:25:00,34.28,34.31,34.27,34.3,66674.0,26.9442,26.9678,26.9364,26.96,66674.0
2016-02-02 13:30:00,34.29,34.31,34.25,34.3,41975.0,26.9521,26.9678,26.9207,26.96,41975.0
2016-02-02 13:35:00,34.29,34.3,34.2,34.21,41328.0,26.9521,26.96,26.8814,26.8892,41328.0
2016-02-02 13:40:00,34.21,34.23,34.19,34.22,41466.0,26.8892,26.9049,26.8735,26.8971,41466.0
2016-02-02 13:45:00,34.22,34.23,34.16,34.18,49708.0,26.8971,26.9049,26.8499,26.8656,49708.0
2016-02-02 13:50:00,34.18,34.2,34.14,34.16,68187.0,26.8656,26.8814,26.8342,26.8499,68187.0
2016-02-02 13:55:00,34.16,34.21,34.11,34.11,45148.0,26.8499,26.8892,26.8106,26.8106,45148.0
2016-02-02 14:00:00,34.11,34.18,34.1,34.11,66929.0,26.8106,26.8656,26.8028,26.8106,66929.0
2016-02-02 14:05:00,34.12,34.14,34.08,34.08,49077.0,26.8185,26.8342,26.787,26.787,49077.0
2016-02-02 14:10:00,34.09,34.16,34.07,34.15,81533.0,26.7949,26.8499,26.7792,26.8421,81533.0
2016-02-02 14:15:00,34.15,34.18,34.14,34.14,76110.0,26.8421,26.8656,26.8342,26.8342,76110.0
2016-02-02 14:20:00,34.14,34.15,34.07,34.08,57075.0,26.8342,26.8421,26.7792,26.787,57075.0
2016-02-02 14:25:00,34.08,34.14,34.08,34.11,57610.0,26.787,26.8342,26.787,26.8106,57610.0
2016-02-02 14:30:00,34.11,34.15,34.1,34.15,67626.0,26.8106,26.8421,26.8028,26.8421,67626.0
2016-02-02 14:35:00,34.14,34.16,34.12,34.14,113694.0,26.8342,26.8499,26.8185,26.8342,113694.0
2016-02-02 14:40:00,34.15,34.22,34.13,34.2,60410.0,26.8421,26.8971,26.8263,26.8814,60410.0
2016-02-02 14:45:00,34.2,34.25,34.17,34.25,39985.0,26.8814,26.9207,26.8578,26.9207,39985.0
2016-02-02 14:50:00,34.25,34.3,34.22,34.22,77178.0,26.9207,26.96,26.8971,26.8971,77178.0
2016-02-02 14:55:00,34.22,34.24,34.16,34.16,52874.0,26.8971,26.9128,26.8499,26.8499,52874.0
2016-02-02 15:00:00,34.16,34.16,34.12,34.13,90918.0,26.8499,26.8499,26.8185,26.8263,90918.0
2016-02-02 15:05:00,34.14,34.18,34.08,34.08,81087.0,26.8342,26.8656,26.787,26.787,81087.0
2016-02-02 15:10:00,34.08,34.14,34.06,34.13,100283.0,26.787,26.8342,26.7713,26.8263,100283.0
2016-02-02 15:15:00,34.13,34.21,34.12,34.15,111605.0,26.8263,26.8892,26.8185,26.8421,111605.0
2016-02-02 15:20:00,34.16,34.16,34.09,34.15,138052.0,26.8499,26.8499,26.7949,26.8421,138052.0
2016-02-02 15:25:00,34.15,34.18,34.11,34.13,138280.0,26.8421,26.8656,26.8106,26.8263,138280.0
2016-02-02 15:30:00,34.14,34.21,34.14,34.2,215059.0,26.8342,26.8892,26.8342,26.8814,215059.0
2016-02-02 15:35:00,34.2,34.28,34.16,34.26,157775.0,26.8814,26.9442,26.8499,26.9285,157775.0
2016-02-02 15:40:00,34.26,34.36,34.25,34.32,138013.0,26.9285,27.0071,26.9207,26.9757,138013.0
2016-02-02 15:45:00,34.31,34.34,34.24,34.33,188083.0,26.9678,26.9914,26.9128,26.9835,188083.0
2016-02-02 15:50:00,34.34,34.34,34.28,34.34,200975.0,26.9914,26.9914,26.9442,26.9914,200975.0
2016-02-02 15:55:00,34.34,34.35,34.27,34.28,410425.0,26.9914,26.9993,26.9364,26.9442,410425.0
2016-02-03 09:30:00,34.55,34.59,34.35,34.4,92442.0,27.1565,27.1879,26.9993,27.0386,92442.0
2016-02-03 09:35:00,34.4,34.4,34.18,34.27,49377.0,27.0386,27.0386,26.8656,26.9364,49377.0
2016-02-03 09:40:00,34.26,34.28,34.13,34.18,50192.0,26.9285,26.9442,26.8263,26.8656,50192.0
2016-02-03 09:45:00,34.18,34.18,34.0,34.08,67210.0,26.8656,26.8656,26.7242,26.787,67210.0
2016-02-03 09:50:00,34.08,34.15,33.95,34.01,64557.0,26.787,26.8421,26.6849,26.732,64557.0
2016-02-03 09:55:00,34.01,34.08,33.95,33.95,49679.0,26.732,26.787,26.6849,26.6849,49679.0
2016-02-03 10:00:00,33.95,33.95,33.71,33.73,153579.0,26.6849,26.6849,26.4962,26.5119,153579.0
2016-02-03 10:05:00,33.73,33.82,33.56,33.57,114711.0,26.5119,26.5827,26.3783,26.3862,114711.0
2016-02-03 10:10:00,33.58,33.62,33.42,33.48,148307.0,26.394,26.4255,26.2683,26.3154,148307.0
2016-02-03 10:15:00,33.48,33.59,33.42,33.57,98117.0,26.3154,26.4019,26.2683,26.3862,98117.0
2016-02-03 10:20:00,33.57,33.59,33.46,33.56,65741.0,26.3862,26.4019,26.2997,26.3783,65741.0
2016-02-03 10:25:00,33.56,33.56,33.35,33.38,73544.0,26.3783,26.3783,26.2133,26.2368,73544.0
2016-02-03 10:30:00,33.37,33.37,33.19,33.25,148978.0,26.229,26.229,26.0875,26.1347,148978.0
2016-02-03 10:35:00,33.25,33.28,33.16,33.28,150543.0,26.1347,26.1582,26.0639,26.1582,150543.0
2016-02-03 10:40:00,33.28,33.38,33.26,33.36,125627.0,26.1582,26.2368,26.1425,26.2211,125627.0
2016-02-03 10:45:00,33.36,33.51,33.34,33.45,66797.0,26.2211,26.339,26.2054,26.2919,66797.0
2016-02-03 10:50:00,33.46,33.55,33.43,33.54,107882.0,26.2997,26.3705,26.2761,26.3626,107882.0
2016-02-03 10:55:00,33.54,33.66,33.52,33.6,47328.0,26.3626,26.4569,26.3469,26.4098,47328.0
2016-02-03 11:00:00,33.6,33.61,33.44,33.44,56293.0,26.4098,26.4176,26.284,26.284,56293.0
2016-02-03 11:05:00,33.45,33.48,33.37,33.44,40313.0,26.2919,26.3154,26.229,26.284,40313.0
2016-02-03 11:10:00,33.44,33.54,33.36,33.52,82590.0,26.284,26.3626,26.2211,26.3469,82590.0
2016-02-03 11:15:00,33.52,33.69,33.47,33.68,191557.0,26.3469,26.4805,26.3076,26.4726,191557.0
2016-02-03 11:20:00,33.67,33.77,33.64,33.71,46370.0,26.4648,26.5434,26.4412,26.4962,46370.0
2016-02-03 11:25:00,33.72,33.82,33.67,33.77,55772.0,26.5041,26.5827,26.4648,26.5434,55772.0
2016-02-03 11:30:00,33.77,33.82,33.7,33.73,89865.0,26.5434,26.5827,26.4884,26.5119,89865.0
2016-02-03 11:35:00,33.73,33.93,33.68,33.92,76203.0,26.5119,26.6691,26.4726,26.6613,76203.0
2016-02-03 11:40:00,33.92,34.05,33.92,34.01,64189.0,26.6613,26.7635,26.6613,26.732,64189.0
2016-02-03 11:45:00,34.02,34.08,33.98,33.99,46238.0,26.7399,26.787,26.7084,26.7163,46238.0
2016-02-03 11:50:00,34.0,34.05,33.88,33.91,50054.0,26.7242,26.7635,26.6298,26.6534,50054.0
2016-02-03 11:55:00,33.91,33.93,33.87,33.91,33928.0,26.6534,26.6691,26.622,26.6534,33928.0
2016-02-03 12:00:00,33.91,33.95,33.88,33.93,73173.0,26.6534,26.6849,26.6298,26.6691,73173.0
2016-02-03 12:05:00,33.93,33.94,33.84,33.9,53927.0,26.6691,26.677,26.5984,26.6456,53927.0
2016-02-03 12:10:00,33.9,33.9,33.82,33.85,54471.0,26.6456,26.6456,26.5827,26.6063,54471.0
2016-02-03 12:15:00,33.85,33.94,33.85,33.86,43085.0,26.6063,26.677,26.6063,26.6141,43085.0
2016-02-03 12:20:00,33.86,33.96,33.85,33.89,379593.0,26.6141,26.6927,26.6063,26.6377,379593.0
2016-02-03 12:25:00,33.9,33.93,33.86,33.89,63801.0,26.6456,26.6691,26.6141,26.6377,63801.0
2016-02-03 12:30:00,33.89,33.9,33.77,33.77,59656.0,26.6377,26.6456,26.5434,26.5434,59656.0
2016-02-03 12:35:00,33.77,33.84,33.77,33.8,63888.0,26.5434,26.5984,26.5434,26.567,63888.0
2016-02-03 12:40:00,33.8,33.83,33.75,33.76,56333.0,26.567,26.5905,26.5277,26.5355,56333.0
2016-02-03 12:45:00,33.76,33.84,33.75,33.84,49124.0,26.5355,26.5984,26.5277,26.5984,49124.0
2016-02-03 12:50:00,33.84,33.85,33.74,33.81,70817.0,26.5984,26.6063,26.5198,26.5748,70817.0
2016-02-03 12:55:00,33.82,33.91,33.82,33.9,55253.0,26.5827,26.6534,26.5827,26.6456,55253.0
2016-02-03 13:00:00,33.9,33.96,33.9,33.93,144700.0,26.6456,26.6927,26.6456,26.6691,144700.0
2016-02-03 13:05:00,33.91,33.96,33.88,33.88,99391.0,26.6534,26.6927,26.6298,26.6298,99391.0
2016-02-03 13:10:00,33.89,33.94,33.89,33.91,61674.0,26.6377,26.677,26.6377,26.6534,61674.0
2016-02-03 13:15:00,33.92,33.94,33.89,33.9,58282.0,26.6613,26.677,26.6377,26.6456,58282.0
2016-02-03 13:20:00,33.91,33.93,33.84,33.93,53260.0,26.6534,26.6691,26.5984,26.6691,53260.0
2016-02-03 13:25:00,33.92,33.93,33.89,33.9,46511.0,26.6613,26.6691,26.6377,26.6456,46511.0
2016-02-03 13:30:00,33.9,33.91,33.79,33.79,80271.0,26.6456,26.6534,26.5591,26.5591,80271.0
2016-02-03 13:35:00,33.79,33.8,33.71,33.71,85322.0,26.5591,26.567,26.4962,26.4962,85322.0
2016-02-03 13:40:00,33.7,33.83,33.69,33.79,43005.0,26.4884,26.5905,26.4805,26.5591,43005.0
2016-02-03 13:45:00,33.8,33.81,33.77,33.8,87101.0,26.567,26.5748,26.5434,26.567,87101.0
2016-02-03 13:50:00,33.81,33.81,33.72,33.76,60689.0,26.5748,26.5748,26.5041,26.5355,60689.0
2016-02-03 13:55:00,33.77,33.81,33.73,33.73,66001.0,26.5434,26.5748,26.5119,26.5119,66001.0
2016-02-03 14:00:00,33.74,33.81,33.73,33.77,60289.0,26.5198,26.5748,26.5119,26.5434,60289.0
2016-02-03 14:05:00,33.78,33.83,33.75,33.79,108311.0,26.5512,26.5905,26.5277,26.5591,108311.0
2016-02-03 14:10:00,33.79,33.87,33.78,33.82,130274.0,26.5591,26.622,26.5512,26.5827,130274.0
2016-02-03 14:15:00,33.83,33.89,33.79,33.86,72691.0,26.5905,26.6377,26.5591,26.6141,72691.0
2016-02-03 14:20:00,33.86,34.19,33.86,34.19,91402.0,26.6141,26.8735,26.6141,26.8735,91402.0
2016-02-03 14:25:00,34.19,34.35,34.17,34.28,124164.0,26.8735,26.9993,26.8578,26.9442,124164.0
2016-02-03 14:30:00,34.27,34.34,34.24,34.27,87153.0,26.9364,26.9914,26.9128,26.9364,87153.0
2016-02-03 14:35:00,34.29,34.32,34.2,34.23,74642.0,26.9521,26.9757,26.8814,26.9049,74642.0
2016-02-03 14:40:00,34.22,34.32,34.21,34.31,115700.0,26.8971,26.9757,26.8892,26.9678,115700.0
2016-02-03 14:45:00,34.3,34.41,34.3,34.36,122366.0,26.96,27.0464,26.96,27.0071,122366.0
2016-02-03 14:50:00,34.35,34.35,34.23,34.27,94086.0,26.9993,26.9993,26.9049,26.9364,94086.0
2016-02-03 14:55:00,34.27,34.39,34.27,34.39,99905.0,26.9364,27.0307,26.9364,27.0307,99905.0
2016-02-03 15:00:00,34.39,34.4,34.23,34.28,225970.0,27.0307,27.0386,26.9049,26.9442,225970.0
2016-02-03 15:05:00,34.28,34.44,34.25,34.42,147154.0,26.9442,27.07,26.9207,27.0543,147154.0
2016-02-03 15:10:00,34.42,34.5,34.41,34.44,93739.0,27.0543,27.1172,27.0464,27.07,93739.0
2016-02-03 15:15:00,34.44,34.44,34.34,34.41,66218.0,27.07,27.07,26.9914,27.0464,66218.0
2016-02-03 15:20:00,34.4,34.43,34.33,34.39,80970.0,27.0386,27.0621,26.9835,27.0307,80970.0
2016-02-03 15:25:00,34.38,34.41,34.28,34.3,83915.0,27.0228,27.0464,26.9442,26.96,83915.0
2016-02-03 15:30:00,34.3,34.34,34.25,34.3,110659.0,26.96,26.9914,26.9207,26.96,110659.0
2016-02-03 15:35:00,34.31,34.32,34.14,34.21,214030.0,26.9678,26.9757,26.8342,26.8892,214030.0
2016-02-03 15:40:00,34.2,34.31,34.17,34.31,236969.0,26.8814,26.9678,26.8578,26.9678,236969.0
2016-02-03 15:45:00,34.31,34.32,34.23,34.25,184132.0,26.9678,26.9757,26.9049,26.9207,184132.0
2016-02-03 15:50:00,34.26,34.33,34.24,34.3,206610.0,26.9285,26.9835,26.9128,26.96,206610.0
2016-02-03 15:55:00,34.3,34.34,34.24,34.34,435825.0,26.96,26.9914,26.9128,26.9914,435825.0
2016-02-04 09:30:00,34.27,34.48,34.15,34.38,61995.0,26.9364,27.1014,26.8421,27.0228,61995.0
2016-02-04 09:35:00,34.39,34.6,34.39,34.55,62517.0,27.0307,27.1958,27.0307,27.1565,62517.0
2016-02-04 09:40:00,34.58,34.69,34.46,34.48,40431.0,27.18,27.2665,27.0857,27.1014,40431.0
2016-02-04 09:45:00,34.49,34.72,34.44,34.7,53450.0,27.1093,27.2901,27.07,27.2744,53450.0
2016-02-04 09:50:00,34.7,34.92,34.69,34.92,145196.0,27.2744,27.4473,27.2665,27.4473,145196.0
2016-02-04 09:55:00,34.92,34.93,34.73,34.81,137198.0,27.4473,27.4551,27.2979,27.3608,137198.0
2016-02-04 10:00:00,34.8,34.81,34.52,34.57,74277.0,27.353,27.3608,27.1329,27.1722,74277.0
2016-02-04 10:05:00,34.58,34.82,34.58,34.82,70848.0,27.18,27.3687,27.18,27.3687,70848.0
2016-02-04 10:10:00,34.82,34.94,34.76,34.93,93815.0,27.3687,27.463,27.3215,27.4551,93815.0
2016-02-04 10:15:00,34.93,35.02,34.9,34.98,57653.0,27.4551,27.5259,27.4316,27.4944,57653.0
2016-02-04 10:20:00,34.97,34.98,34.9,34.91,67036.0,27.4866,27.4944,27.4316,27.4394,67036.0
2016-02-04 10:25:00,34.9,34.97,34.86,34.9,60830.0,27.4316,27.4866,27.4001,27.4316,60830.0
2016-02-04 10:30:00,34.9,35.06,34.86,35.05,100228.0,27.4316,27.5573,27.4001,27.5495,100228.0
2016-02-04 10:35:00,35.05,35.09,35.02,35.04,53585.0,27.5495,27.5809,27.5259,27.5416,53585.0
2016-02-04 10:40:00,35.04,35.08,35.0,35.03,83688.0,27.5416,27.573,27.5102,27.5337,83688.0
2016-02-04 10:45:00,35.02,35.08,34.99,35.05,92017.0,27.5259,27.573,27.5023,27.5495,92017.0
2016-02-04 10:50:00,35.06,35.14,35.06,35.13,74518.0,27.5573,27.6202,27.5573,27.6123,74518.0
2016-02-04 10:55:00,35.13,35.21,35.13,35.16,134144.0,27.6123,27.6752,27.6123,27.6359,134144.0
2016-02-04 11:00:00,35.16,35.16,35.01,35.02,58054.0,27.6359,27.6359,27.518,27.5259,58054.0
2016-02-04 11:05:00,35.02,35.02,34.94,34.96,79824.0,27.5259,27.5259,27.463,27.4787,79824.0
2016-02-04 11:10:00,34.96,34.98,34.88,34.9,151092.0,27.4787,27.4944,27.4158,27.4316,151092.0
2016-02-04 11:15:00,34.89,34.92,34.76,34.76,87502.0,27.4237,27.4473,27.3215,27.3215,87502.0
2016-02-04 11:20:00,34.76,34.87,34.76,34.86,39920.0,27.3215,27.408,27.3215,27.4001,39920.0
2016-02-04 11:25:00,34.86,34.91,34.82,34.82,24930.0,27.4001,27.4394,27.3687,27.3687,24930.0
2016-02-04 11:30:00,34.82,34.82,34.73,34.76,74166.0,27.3687,27.3687,27.2979,27.3215,74166.0
2016-02-04 11:35:00,34.77,34.8,34.75,34.78,66780.0,27.3294,27.353,27.3137,27.3372,66780.0
2016-02-04 11:40:00,34.78,34.81,34.67,34.68,32212.0,27.3372,27.3608,27.2508,27.2586,32212.0
2016-02-04 11:45:00,34.69,34.69,34.56,34.68,61807.0,27.2665,27.2665,27.1643,27.2586,61807.0
2016-02-04 11:50:00,34.69,34.8,34.67,34.78,73552.0,27.2665,27.353,27.2508,27.3372,73552.0
2016-02-04 11:55:00,34.77,34.81,34.72,34.75,95251.0,27.3294,27.3608,27.2901,27.3137,95251.0
2016-02-04 12:00:00,34.76,34.85,34.71,34.85,57367.0,27.3215,27.3923,27.2822,27.3923,57367.0
2016-02-04 12:05:00,34.85,34.96,34.82,34.93,27983.0,27.3923,27.4787,27.3687,27.4551,27983.0
2016-02-04 12:10:00,34.93,34.95,34.87,34.9,109434.0,27.4551,27.4709,27.408,27.4316,109434.0
2016-02-04 12:15:00,34.9,34.97,34.89,34.93,28960.0,27.4316,27.4866,27.4237,27.4551,28960.0
2016-02-04 12:20:00,34.95,34.96,34.89,34.91,56338.0,27.4709,27.4787,27.4237,27.4394,56338.0
2016-02-04 12:25:00,34.92,34.92,34.81,34.86,41707.0,27.4473,27.4473,27.3608,27.4001,41707.0
2016-02-04 12:30:00,34.84,34.86,34.81,34.85,86635.0,27.3844,27.4001,27.3608,27.3923,86635.0
2016-02-04 12:35:00,34.85,34.99,34.85,34.95,38795.0,27.3923,27.5023,27.3923,27.4709,38795.0
2016-02-04 12:40:00,34.95,35.01,34.87,34.9,32793.0,27.4709,27.518,27.408,27.4316,32793.0
2016-02-04 12:45:00,34.92,34.94,34.86,34.89,43911.0,27.4473,27.463,27.4001,27.4237,43911.0
2016-02-04 12:50:00,34.89,34.9,34.79,34.82,95521.0,27.4237,27.4316,27.3451,27.3687,95521.0
2016-02-04 12:55:00,34.83,34.86,34.8,34.81,23663.0,27.3765,27.4001,27.353,27.3608,23663.0
2016-02-04 13:00:00,34.82,34.89,34.79,34.85,45415.0,27.3687,27.4237,27.3451,27.3923,45415.0
2016-02-04 13:05:00,34.86,34.89,34.83,34.89,19530.0,27.4001,27.4237,27.3765,27.4237,19530.0
2016-02-04 13:10:00,34.88,34.96,34.87,34.88,20849.0,27.4158,27.4787,27.408,27.4158,20849.0
2016-02-04 13:15:00,34.88,34.91,34.85,34.85,16577.0,27.4158,27.4394,27.3923,27.3923,16577.0
2016-02-04 13:20:00,34.84,34.88,34.77,34.77,58884.0,27.3844,27.4158,27.3294,27.3294,58884.0
2016-02-04 13:25:00,34.77,34.77,34.69,34.73,195030.0,27.3294,27.3294,27.2665,27.2979,195030.0
2016-02-04 13:30:00,34.73,34.78,34.73,34.76,25978.0,27.2979,27.3372,27.2979,27.3215,25978.0
2016-02-04 13:35:00,34.76,34.83,34.75,34.81,65921.0,27.3215,27.3765,27.3137,27.3608,65921.0
2016-02-04 13:40:00,34.81,34.81,34.74,34.77,88257.0,27.3608,27.3608,27.3058,27.3294,88257.0
2016-02-04 13:45:00,34.77,34.78,34.69,34.69,62376.0,27.3294,27.3372,27.2665,27.2665,62376.0
2016-02-04 13:50:00,34.7,34.75,34.68,34.74,53373.0,27.2744,27.3137,27.2586,27.3058,53373.0
2016-02-04 13:55:00,34.73,34.79,34.71,34.77,51671.0,27.2979,27.3451,27.2822,27.3294,51671.0
2016-02-04 14:00:00,34.77,34.77,34.7,34.72,97241.0,27.3294,27.3294,27.2744,27.2901,97241.0
2016-02-04 14:05:00,34.72,34.76,34.68,34.73,131966.0,27.2901,27.3215,27.2586,27.2979,131966.0
2016-02-04 14:10:00,34.73,34.83,34.7,34.83,104799.0,27.2979,27.3765,27.2744,27.3765,104799.0
2016-02-04 14:15:00,34.82,34.88,34.79,34.83,84844.0,27.3687,27.4158,27.3451,27.3765,84844.0
2016-02-04 14:20:00,34.83,34.85,34.78,34.8,38461.0,27.3765,27.3923,27.3372,27.353,38461.0
2016-02-04 14:25:00,34.8,34.84,34.74,34.76,46235.0,27.353,27.3844,27.3058,27.3215,46235.0
2016-02-04 14:30:00,34.75,34.8,34.74,34.78,45994.0,27.3137,27.353,27.3058,27.3372,45994.0
2016-02-04 14:35:00,34.78,34.83,34.72,34.74,94751.0,27.3372,27.3765,27.2901,27.3058,94751.0
2016-02-04 14:40:00,34.74,34.83,34.74,34.8,48917.0,27.3058,27.3765,27.3058,27.353,48917.0
2016-02-04 14:45:00,34.79,34.83,34.77,34.81,29583.0,27.3451,27.3765,27.3294,27.3608,29583.0
2016-02-04 14:50:00,34.8,34.82,34.73,34.74,36181.0,27.353,27.3687,27.2979,27.3058,36181.0
2016-02-04 14:55:00,34.75,34.88,34.74,34.88,56894.0,27.3137,27.4158,27.3058,27.4158,56894.0
2016-02-04 15:00:00,34.88,34.88,34.83,34.83,33830.0,27.4158,27.4158,27.3765,27.3765,33830.0
2016-02-04 15:05:00,34.83,34.85,34.78,34.83,93891.0,27.3765,27.3923,27.3372,27.3765,93891.0
2016-02-04 15:10:00,34.83,34.93,34.82,34.93,55327.0,27.3765,27.4551,27.3687,27.4551,55327.0
2016-02-04 15:15:00,34.93,34.95,34.82,34.82,61389.0,27.4551,27.4709,27.3687,27.3687,61389.0
2016-02-04 15:20:00,34.82,34.9,34.81,34.89,51236.0,27.3687,27.4316,27.3608,27.4237,51236.0
2016-02-04 15:25:00,34.88,34.89,34.8,34.82,64200.0,27.4158,27.4237,27.353,27.3687,64200.0
2016-02-04 15:30:00,34.82,34.89,34.79,34.83,84308.0,27.3687,27.4237,27.3451,27.3765,84308.0
2016-02-04 15:35:00,34.83,34.94,34.81,34.93,96430.0,27.3765,27.463,27.3608,27.4551,96430.0
2016-02-04 15:40:00,34.93,34.99,34.89,34.98,88166.0,27.4551,27.5023,27.4237,27.4944,88166.0
2016-02-04 15:45:00,34.97,34.98,34.9,34.91,137670.0,27.4866,27.4944,27.4316,27.4394,137670.0
2016-02-04 15:50:00,34.92,34.94,34.87,34.91,121228.0,27.4473,27.463,27.408,27.4394,121228.0
2016-02-04 15:55:00,34.92,34.97,34.91,34.94,209676.0,27.4473,27.4866,27.4394,27.463,209676.0
2016-02-05 09:30:00,35.0,35.23,35.0,35.18,88674.0,27.5102,27.6909,27.5102,27.6516,88674.0
2016-02-05 09:35:00,35.19,35.32,35.1,35.32,93875.0,27.6595,27.7617,27.5888,27.7617,93875.0
2016-02-05 09:40:00,35.31,35.37,35.19,35.23,47815.0,27.7538,27.801,27.6595,27.6909,47815.0
2016-02-05 09:45:00,35.22,35.22,34.92,34.93,79883.0,27.6831,27.6831,27.4473,27.4551,79883.0
2016-02-05 09:50:00,34.92,35.09,34.92,35.07,61441.0,27.4473,27.5809,27.4473,27.5652,61441.0
2016-02-05 09:55:00,35.07,35.19,35.05,35.1,98262.0,27.5652,27.6595,27.5495,27.5888,98262.0
2016-02-05 10:00:00,35.11,35.28,35.1,35.28,68740.0,27.5966,27.7302,27.5888,27.7302,68740.0
2016-02-05 10:05:00,35.28,35.28,35.13,35.13,84711.0,27.7302,27.7302,27.6123,27.6123,84711.0
2016-02-05 10:10:00,35.12,35.22,35.09,35.09,77802.0,27.6045,27.6831,27.5809,27.5809,77802.0
2016-02-05 10:15:00,35.09,35.13,35.03,35.03,52899.0,27.5809,27.6123,27.5337,27.5337,52899.0
2016-02-05 10:20:00,35.02,35.1,34.89,34.91,61847.0,27.5259,27.5888,27.4237,27.4394,61847.0
2016-02-05 10:25:00,34.91,34.92,34.73,34.76,75102.0,27.4394,27.4473,27.2979,27.3215,75102.0
2016-02-05 10:30:00,34.76,34.81,34.74,34.81,44987.0,27.3215,27.3608,27.3058,27.3608,44987.0
2016-02-05 10:35:00,34.81,34.88,34.81,34.83,34552.0,27.3608,27.4158,27.3608,27.3765,34552.0
2016-02-05 10:40:00,34.84,34.89,34.79,34.81,74242.0,27.3844,27.4237,27.3451,27.3608,74242.0
2016-02-05 10:45:00,34.8,34.8,34.7,34.75,46977.0,27.353,27.353,27.2744,27.3137,46977.0
2016-02-05 10:50:00,34.75,34.77,34.67,34.72,52198.0,27.3137,27.3294,27.2508,27.2901,52198.0
2016-02-05 10:55:00,34.71,34.77,34.64,34.66,36370.0,27.2822,27.3294,27.2272,27.2429,36370.0
2016-02-05 11:00:00,34.66,34.72,34.61,34.62,62232.0,27.2429,27.2901,27.2036,27.2115,62232.0
2016-02-05 11:05:00,34.62,34.66,34.57,34.62,58428.0,27.2115,27.2429,27.1722,27.2115,58428.0
2016-02-05 11:10:00,34.61,34.71,34.56,34.68,62006.0,27.2036,27.2822,27.1643,27.2586,62006.0
2016-02-05 11:15:00,34.69,34.72,34.65,34.67,60091.0,27.2665,27.2901,27.2351,27.2508,60091.0
2016-02-05 11:20:00,34.66,34.71,34.62,34.64,68410.0,27.2429,27.2822,27.2115,27.2272,68410.0
2016-02-05 11:25:00,34.64,34.69,34.57,34.67,97614.0,27.2272,27.2665,27.1722,27.2508,97614.0
2016-02-05 11:30:00,34.67,34.7,34.54,34.6,54676.0,27.2508,27.2744,27.1486,27.1958,54676.0
2016-02-05 11:35:00,34.6,34.6,34.52,34.52,44993.0,27.1958,27.1958,27.1329,27.1329,44993.0
2016-02-05 11:40:00,34.52,34.6,34.5,34.57,63130.0,27.1329,27.1958,27.1172,27.1722,63130.0
2016-02-05 11:45:00,34.56,34.62,34.52,34.61,57345.0,27.1643,27.2115,27.1329,27.2036,57345.0
2016-02-05 11:50:00,34.61,34.7,34.61,34.69,47002.0,27.2036,27.2744,27.2036,27.2665,47002.0
2016-02-05 11:55:00,34.69,34.71,34.61,34.65,98013.0,27.2665,27.2822,27.2036,27.2351,98013.0
2016-02-05 12:00:00,34.65,34.79,34.64,34.72,154829.0,27.2351,27.3451,27.2272,27.2901,154829.0
2016-02-05 12:05:00,34.72,34.75,34.63,34.67,36387.0,27.2901,27.3137,27.2193,27.2508,36387.0
2016-02-05 12:10:00,34.66,34.69,34.61,34.64,29404.0,27.2429,27.2665,27.2036,27.2272,29404.0
2016-02-05 12:15:00,34.65,34.71,34.63,34.69,22129.0,27.2351,27.2822,27.2193,27.2665,22129.0
2016-02-05 12:20:00,34.7,34.74,34.67,34.74,29512.0,27.2744,27.3058,27.2508,27.3058,29512.0
2016-02-05 12:25:00,34.75,34.78,34.73,34.76,51063.0,27.3137,27.3372,27.2979,27.3215,51063.0
2016-02-05 12:30:00,34.76,34.77,34.72,34.72,24847.0,27.3215,27.3294,27.2901,27.2901,24847.0
2016-02-05 12:35:00,34.72,34.76,34.69,34.75,56082.0,27.2901,27.3215,27.2665,27.3137,56082.0
2016-02-05 12:40:00,34.75,34.75,34.68,34.72,40749.0,27.3137,27.3137,27.2586,27.2901,40749.0
2016-02-05 12:45:00,34.71,34.75,34.7,34.71,31023.0,27.2822,27.3137,27.2744,27.2822,31023.0
2016-02-05 12:50:00,34.71,34.72,34.63,34.64,24430.0,27.2822,27.2901,27.2193,27.2272,24430.0
2016-02-05 12:55:00,34.64,34.66,34.57,34.63,32040.0,27.2272,27.2429,27.1722,27.2193,32040.0
2016-02-05 13:00:00,34.63,34.66,34.61,34.63,30121.0,27.2193,27.2429,27.2036,27.2193,30121.0
2016-02-05 13:05:00,34.63,34.69,34.62,34.67,17791.0,27.2193,27.2665,27.2115,27.2508,17791.0
2016-02-05 13:10:00,34.68,34.69,34.64,34.65,28430.0,27.2586,27.2665,27.2272,27.2351,28430.0
2016-02-05 13:15:00,34.64,34.69,34.63,34.65,26680.0,27.2272,27.2665,27.2193,27.2351,26680.0
2016-02-05 13:20:00,34.65,34.69,34.61,34.69,29407.0,27.2351,27.2665,27.2036,27.2665,29407.0
2016-02-05 13:25:00,34.69,34.73,34.68,34.71,21853.0,27.2665,27.2979,27.2586,27.2822,21853.0
2016-02-05 13:30:00,34.71,34.72,34.67,34.69,33763.0,27.2822,27.2901,27.2508,27.2665,33763.0
2016-02-05 13:35:00,34.7,34.7,34.62,34.63,40338.0,27.2744,27.2744,27.2115,27.2193,40338.0
2016-02-05 13:40:00,34.63,34.65,34.59,34.61,36913.0,27.2193,27.2351,27.1879,27.2036,36913.0
2016-02-05 13:45:00,34.62,34.63,34.49,34.5,35193.0,27.2115,27.2193,27.1093,27.1172,35193.0
2016-02-05 13:50:00,34.5,34.57,34.48,34.56,81916.0,27.1172,27.1722,27.1014,27.1643,81916.0
2016-02-05 13:55:00,34.55,34.62,34.54,34.58,72188.0,27.1565,27.2115,27.1486,27.18,72188.0
2016-02-05 14:00:00,34.58,34.62,34.54,34.59,49723.0,27.18,27.2115,27.1486,27.1879,49723.0
2016-02-05 14:05:00,34.59,34.6,34.51,34.56,43839.0,27.1879,27.1958,27.125,27.1643,43839.0
2016-02-05 14:10:00,34.56,34.57,34.45,34.46,56324.0,27.1643,27.1722,27.0779,27.0857,56324.0
2016-02-05 14:15:00,34.46,34.51,34.43,34.51,51418.0,27.0857,27.125,27.0621,27.125,51418.0
2016-02-05 14:20:00,34.51,34.55,34.46,34.53,36065.0,27.125,27.1565,27.0857,27.1407,36065.0
2016-02-05 14:25:00,34.52,34.52,34.47,34.48,47375.0,27.1329,27.1329,27.0936,27.1014,47375.0
2016-02-05 14:30:00,34.49,34.55,34.47,34.52,60111.0,27.1093,27.1565,27.0936,27.1329,60111.0
2016-02-05 14:35:00,34.51,34.57,34.51,34.56,38749.0,27.125,27.1722,27.125,27.1643,38749.0
2016-02-05 14:40:00,34.55,34.56,34.5,34.52,44584.0,27.1565,27.1643,27.1172,27.1329,44584.0
2016-02-05 14:45:00,34.52,34.6,34.5,34.6,41426.0,27.1329,27.1958,27.1172,27.1958,41426.0
2016-02-05 14:50:00,34.59,34.6,34.51,34.52,46680.0,27.1879,27.1958,27.125,27.1329,46680.0
2016-02-05 14:55:00,34.53,34.54,34.47,34.48,64151.0,27.1407,27.1486,27.0936,27.1014,64151.0
2016-02-05 15:00:00,34.47,34.48,34.41,34.42,73735.0,27.0936,27.1014,27.0464,27.0543,73735.0
2016-02-05 15:05:00,34.43,34.47,34.43,34.47,55345.0,27.0621,27.0936,27.0621,27.0936,55345.0
2016-02-05 15:10:00,34.47,34.48,34.43,34.45,39048.0,27.0936,27.1014,27.0621,27.0779,39048.0
2016-02-05 15:15:00,34.45,34.55,34.42,34.54,76519.0,27.0779,27.1565,27.0543,27.1486,76519.0
2016-02-05 15:20:00,34.54,34.55,34.49,34.51,43274.0,27.1486,27.1565,27.1093,27.125,43274.0
2016-02-05 15:25:00,34.5,34.5,34.45,34.47,77449.0,27.1172,27.1172,27.0779,27.0936,77449.0
2016-02-05 15:30:00,34.47,34.49,34.43,34.47,66062.0,27.0936,27.1093,27.0621,27.0936,66062.0
2016-02-05 15:35:00,34.47,34.5,34.4,34.41,108177.0,27.0936,27.1172,27.0386,27.0464,108177.0
2016-02-05 15:40:00,34.39,34.46,34.37,34.45,98093.0,27.0307,27.0857,27.015,27.0779,98093.0
2016-02-05 15:45:00,34.44,34.47,34.38,34.4,123716.0,27.07,27.0936,27.0228,27.0386,123716.0
2016-02-05 15:50:00,34.4,34.4,34.32,34.34,134107.0,27.0386,27.0386,26.9757,26.9914,134107.0
2016-02-05 15:55:00,34.34,34.47,34.34,34.46,394573.0,26.9914,27.0936,26.9914,27.0857,394573.0
2016-02-08 09:30:00,33.69,33.82,33.53,33.53,170895.0,26.4805,26.5827,26.3547,26.3547,170895.0
2016-02-08 09:35:00,33.53,33.53,33.36,33.45,154374.0,26.3547,26.3547,26.2211,26.2919,154374.0
2016-02-08 09:40:00,33.45,33.64,33.45,33.56,194019.0,26.2919,26.4412,26.2919,26.3783,194019.0
2016-02-08 09:45:00,33.56,33.63,33.46,33.48,192677.0,26.3783,26.4333,26.2997,26.3154,192677.0
2016-02-08 09:50:00,33.48,33.48,33.33,33.39,131604.0,26.3154,26.3154,26.1975,26.2447,131604.0
2016-02-08 09:55:00,33.4,33.53,33.36,33.47,126884.0,26.2526,26.3547,26.2211,26.3076,126884.0
2016-02-08 10:00:00,33.45,33.56,33.43,33.54,107014.0,26.2919,26.3783,26.2761,26.3626,107014.0
2016-02-08 10:05:00,33.54,33.56,33.35,33.37,72806.0,26.3626,26.3783,26.2133,26.229,72806.0
2016-02-08 10:10:00,33.38,33.45,33.34,33.45,84760.0,26.2368,26.2919,26.2054,26.2919,84760.0
2016-02-08 10:15:00,33.45,33.46,33.33,33.35,85678.0,26.2919,26.2997,26.1975,26.2133,85678.0
2016-02-08 10:20:00,33.35,33.48,33.33,33.48,98298.0,26.2133,26.3154,26.1975,26.3154,98298.0
2016-02-08 10:25:00,33.48,33.53,33.39,33.41,103439.0,26.3154,26.3547,26.2447,26.2604,103439.0
2016-02-08 10:30:00,33.41,33.62,33.38,33.56,133567.0,26.2604,26.4255,26.2368,26.3783,133567.0
2016-02-08 10:35:00,33.56,33.59,33.41,33.5,81208.0,26.3783,26.4019,26.2604,26.3312,81208.0
2016-02-08 10:40:00,33.5,33.5,33.36,33.47,39741.0,26.3312,26.3312,26.2211,26.3076,39741.0
2016-02-08 10:45:00,33.47,33.5,33.37,33.41,44997.0,26.3076,26.3312,26.229,26.2604,44997.0
2016-02-08 10:50:00,33.41,33.44,33.36,33.39,59275.0,26.2604,26.284,26.2211,26.2447,59275.0
2016-02-08 10:55:00,33.4,33.42,33.35,33.37,41810.0,26.2526,26.2683,26.2133,26.229,41810.0
2016-02-08 11:00:00,33.37,33.41,33.28,33.28,71148.0,26.229,26.2604,26.1582,26.1582,71148.0
2016-02-08 11:05:00,33.28,33.33,33.25,33.27,92277.0,26.1582,26.1975,26.1347,26.1504,92277.0
2016-02-08 11:10:00,33.27,33.3,33.2,33.25,80258.0,26.1504,26.174,26.0954,26.1347,80258.0
2016-02-08 11:15:00,33.25,33.32,33.22,33.31,82718.0,26.1347,26.1897,26.1111,26.1818,82718.0
2016-02-08 11:20:00,33.3,33.38,33.29,33.35,43927.0,26.174,26.2368,26.1661,26.2133,43927.0
2016-02-08 11:25:00,33.34,33.4,33.3,33.38,50827.0,26.2054,26.2526,26.174,26.2368,50827.0
2016-02-08 11:30:00,33.39,33.41,33.31,33.38,75645.0,26.2447,26.2604,26.1818,26.2368,75645.0
2016-02-08 11:35:00,33.38,33.41,33.36,33.37,44996.0,26.2368,26.2604,26.2211,26.229,44996.0
2016-02-08 11:40:00,33.36,33.42,33.31,33.31,50578.0,26.2211,26.2683,26.1818,26.1818,50578.0
2016-02-08 11:45:00,33.31,33.31,33.23,33.29,70264.0,26.1818,26.1818,26.1189,26.1661,70264.0
2016-02-08 11:50:00,33.28,33.35,33.27,33.29,41979.0,26.1582,26.2133,26.1504,26.1661,41979.0
2016-02-08 11:55:00,33.29,33.4,33.27,33.38,44445.0,26.1661,26.2526,26.1504,26.2368,44445.0
2016-02-08 12:00:00,33.39,33.42,33.36,33.37,42026.0,26.2447,26.2683,26.2211,26.229,42026.0
2016-02-08 12:05:00,33.37,33.44,33.36,33.43,34736.0,26.229,26.284,26.2211,26.2761,34736.0
2016-02-08 12:10:00,33.43,33.43,33.37,33.42,30003.0,26.2761,26.2761,26.229,26.2683,30003.0
2016-02-08 12:15:00,33.43,33.46,33.38,33.42,34149.0,26.2761,26.2997,26.2368,26.2683,34149.0
2016-02-08 12:20:00,33.42,33.47,33.4,33.47,76565.0,26.2683,26.3076,26.2526,26.3076,76565.0
2016-02-08 12:25:00,33.46,33.48,33.42,33.43,52294.0,26.2997,26.3154,26.2683,26.2761,52294.0
2016-02-08 12:30:00,33.44,33.5,33.43,33.47,51577.0,26.284,26.3312,26.2761,26.3076,51577.0
2016-02-08 12:35:00,33.47,33.49,33.36,33.37,42272.0,26.3076,26.3233,26.2211,26.229,42272.0
2016-02-08 12:40:00,33.37,33.45,33.37,33.44,31574.0,26.229,26.2919,26.229,26.284,31574.0
2016-02-08 12:45:00,33.43,33.45,33.38,33.41,43800.0,26.2761,26.2919,26.2368,26.2604,43800.0
2016-02-08 12:50:00,33.41,33.45,33.35,33.35,33953.0,26.2604,26.2919,26.2133,26.2133,33953.0
2016-02-08 12:55:00,33.35,33.36,33.32,33.35,67947.0,26.2133,26.2211,26.1897,26.2133,67947.0
2016-02-08 13:00:00,33.34,33.35,33.28,33.31,51076.0,26.2054,26.2133,26.1582,26.1818,51076.0
2016-02-08 13:05:00,33.3,33.32,33.26,33.31,94780.0,26.174,26.1897,26.1425,26.1818,94780.0
2016-02-08 13:10:00,33.31,33.33,33.29,33.3,56552.0,26.1818,26.1975,26.1661,26.174,56552.0
2016-02-08 13:15:00,33.3,33.32,33.27,33.3,67799.0,26.174,26.1897,26.1504,26.174,67799.0
2016-02-08 13:20:00,33.29,33.3,33.25,33.25,29285.0,26.1661,26.174,26.1347,26.1347,29285.0
2016-02-08 13:25:00,33.26,33.3,33.22,33.27,39207.0,26.1425,26.174,26.1111,26.1504,39207.0
2016-02-08 13:30:00,33.27,33.34,33.26,33.34,58219.0,26.1504,26.2054,26.1425,26.2054,58219.0
2016-02-08 13:35:00,33.33,33.33,33.27,33.28,106442.0,26.1975,26.1975,26.1504,26.1582,106442.0
2016-02-08 13:40:00,33.27,33.28,33.19,33.19,94746.0,26.1504,26.1582,26.0875,26.0875,94746.0
2016-02-08 13:45:00,33.19,33.19,33.08,33.1,138112.0,26.0875,26.0875,26.001,26.0168,138112.0
2016-02-08 13:50:00,33.09,33.11,33.02,33.04,332497.0,26.0089,26.0246,25.9539,25.9696,332497.0
2016-02-08 13:55:00,33.04,33.04,32.94,32.95,80810.0,25.9696,25.9696,25.891,25.8989,80810.0
2016-02-08 14:00:00,32.95,33.03,32.94,33.01,92169.0,25.8989,25.9617,25.891,25.946,92169.0
2016-02-08 14:05:00,33.01,33.02,32.94,32.96,79528.0,25.946,25.9539,25.891,25.9067,79528.0
2016-02-08 14:10:00,32.96,32.99,32.83,32.84,224320.0,25.9067,25.9303,25.8045,25.8124,224320.0
2016-02-08 14:15:00,32.84,32.91,32.81,32.86,595808.0,25.8124,25.8674,25.7888,25.8281,595808.0
2016-02-08 14:20:00,32.86,32.97,32.85,32.92,94238.0,25.8281,25.9146,25.8203,25.8753,94238.0
2016-02-08 14:25:00,32.93,32.99,32.91,32.94,94809.0,25.8831,25.9303,25.8674,25.891,94809.0
2016-02-08 14:30:00,32.94,32.95,32.86,32.91,92548.0,25.891,25.8989,25.8281,25.8674,92548.0
2016-02-08 14:35:00,32.91,32.94,32.87,32.89,75724.0,25.8674,25.891,25.836,25.8517,75724.0
2016-02-08 14:40:00,32.89,32.95,32.88,32.95,70154.0,25.8517,25.8989,25.8438,25.8989,70154.0
2016-02-08 14:45:00,32.95,33.02,32.95,32.95,86021.0,25.8989,25.9539,25.8989,25.8989,86021.0
2016-02-08 14:50:00,32.94,32.97,32.9,32.97,57008.0,25.891,25.9146,25.8596,25.9146,57008.0
2016-02-08 14:55:00,32.97,32.98,32.92,32.96,57968.0,25.9146,25.9224,25.8753,25.9067,57968.0
2016-02-08 15:00:00,32.97,32.99,32.94,32.96,133618.0,25.9146,25.9303,25.891,25.9067,133618.0
2016-02-08 15:05:00,32.95,33.02,32.95,32.99,69896.0,25.8989,25.9539,25.8989,25.9303,69896.0
2016-02-08 15:10:00,32.99,33.13,32.99,33.13,81633.0,25.9303,26.0403,25.9303,26.0403,81633.0
2016-02-08 15:15:00,33.13,33.18,33.1,33.15,124055.0,26.0403,26.0796,26.0168,26.0561,124055.0
2016-02-08 15:20:00,33.15,33.19,33.12,33.17,97503.0,26.0561,26.0875,26.0325,26.0718,97503.0
2016-02-08 15:25:00,33.17,33.2,33.1,33.14,85250.0,26.0718,26.0954,26.0168,26.0482,85250.0
2016-02-08 15:30:00,33.13,33.29,33.13,33.29,121411.0,26.0403,26.1661,26.0403,26.1661,121411.0
2016-02-08 15:35:00,33.28,33.28,33.22,33.23,135316.0,26.1582,26.1582,26.1111,26.1189,135316.0
2016-02-08 15:40:00,33.24,33.36,33.24,33.35,152532.0,26.1268,26.2211,26.1268,26.2133,152532.0
2016-02-08 15:45:00,33.34,33.48,33.34,33.36,209124.0,26.2054,26.3154,26.2054,26.2211,209124.0
2016-02-08 15:50:00,33.36,33.38,33.24,33.26,202684.0,26.2211,26.2368,26.1268,26.1425,202684.0
2016-02-08 15:55:00,33.26,33.33,33.25,33.32,348932.0,26.1425,26.1975,26.1347,26.1897,348932.0
2016-02-09 09:30:00,32.6,32.75,32.42,32.66,179446.0,25.6238,25.7417,25.4823,25.6709,179446.0
2016-02-09 09:35:00,32.67,32.85,32.65,32.85,98676.0,25.6788,25.8203,25.6631,25.8203,98676.0
2016-02-09 09:40:00,32.85,32.94,32.68,32.93,87285.0,25.8203,25.891,25.6866,25.8831,87285.0
2016-02-09 09:45:00,32.93,33.2,32.9,33.18,74979.0,25.8831,26.0954,25.8596,26.0796,74979.0
2016-02-09 09:50:00,33.18,33.29,33.11,33.27,69077.0,26.0796,26.1661,26.0246,26.1504,69077.0
2016-02-09 09:55:00,33.26,33.26,33.12,33.14,40516.0,26.1425,26.1425,26.0325,26.0482,40516.0
2016-02-09 10:00:00,33.14,33.26,33.07,33.26,86386.0,26.0482,26.1425,25.9932,26.1425,86386.0
2016-02-09 10:05:00,33.26,33.36,33.11,33.3,85088.0,26.1425,26.2211,26.0246,26.174,85088.0
2016-02-09 10:10:00,33.28,33.3,33.2,33.23,44619.0,26.1582,26.174,26.0954,26.1189,44619.0
2016-02-09 10:15:00,33.25,33.25,33.12,33.22,51527.0,26.1347,26.1347,26.0325,26.1111,51527.0
2016-02-09 10:20:00,33.22,33.31,33.14,33.29,70663.0,26.1111,26.1818,26.0482,26.1661,70663.0
2016-02-09 10:25:00,33.28,33.29,33.19,33.27,61361.0,26.1582,26.1661,26.0875,26.1504,61361.0
2016-02-09 10:30:00,33.26,33.27,33.07,33.1,51039.0,26.1425,26.1504,25.9932,26.0168,51039.0
2016-02-09 10:35:00,33.1,33.14,33.06,33.11,39859.0,26.0168,26.0482,25.9853,26.0246,39859.0
2016-02-09 10:40:00,33.12,33.12,33.0,33.09,90728.0,26.0325,26.0325,25.9382,26.0089,90728.0
2016-02-09 10:45:00,33.09,33.17,33.04,33.1,46727.0,26.0089,26.0718,25.9696,26.0168,46727.0
2016-02-09 10:50:00,33.1,33.11,32.97,32.98,82995.0,26.0168,26.0246,25.9146,25.9224,82995.0
2016-02-09 10:55:00,32.97,33.03,32.96,32.99,31597.0,25.9146,25.9617,25.9067,25.9303,31597.0
2016-02-09 11:00:00,32.99,33.1,32.95,33.03,77331.0,25.9303,26.0168,25.8989,25.9617,77331.0
2016-02-09 11:05:00,33.03,33.13,33.01,33.13,51198.0,25.9617,26.0403,25.946,26.0403,51198.0
2016-02-09 11:10:00,33.14,33.32,33.12,33.27,102417.0,26.0482,26.1897,26.0325,26.1504,102417.0
2016-02-09 11:15:00,33.28,33.32,33.18,33.24,57519.0,26.1582,26.1897,26.0796,26.1268,57519.0
2016-02-09 11:20:00,33.24,33.45,33.24,33.45,45629.0,26.1268,26.2919,26.1268,26.2919,45629.0
2016-02-09 11:25:00,33.45,33.49,33.36,33.42,46165.0,26.2919,26.3233,26.2211,26.2683,46165.0
2016-02-09 11:30:00,33.42,33.47,33.32,33.37,46258.0,26.2683,26.3076,26.1897,26.229,46258.0
2016-02-09 11:35:00,33.38,33.39,33.3,33.32,54240.0,26.2368,26.2447,26.174,26.1897,54240.0
2016-02-09 11:40:00,33.32,33.49,33.32,33.49,57422.0,26.1897,26.3233,26.1897,26.3233,57422.0
2016-02-09 11:45:00,33.49,33.52,33.41,33.43,61987.0,26.3233,26.3469,26.2604,26.2761,61987.0
2016-02-09 11:50:00,33.42,33.43,33.27,33.27,46564.0,26.2683,26.2761,26.1504,26.1504,46564.0
2016-02-09 11:55:00,33.27,33.32,33.23,33.25,57261.0,26.1504,26.1897,26.1189,26.1347,57261.0
2016-02-09 12:00:00,33.26,33.31,33.2,33.27,57401.0,26.1425,26.1818,26.0954,26.1504,57401.0
2016-02-09 12:05:00,33.27,33.33,33.24,33.32,50935.0,26.1504,26.1975,26.1268,26.1897,50935.0
2016-02-09 12:10:00,33.31,33.31,33.24,33.24,38197.0,26.1818,26.1818,26.1268,26.1268,38197.0
2016-02-09 12:15:00,33.24,33.27,33.21,33.26,63498.0,26.1268,26.1504,26.1032,26.1425,63498.0
2016-02-09 12:20:00,33.26,33.29,33.25,33.28,52529.0,26.1425,26.1661,26.1347,26.1582,52529.0
2016-02-09 12:25:00,33.28,33.39,33.24,33.32,36546.0,26.1582,26.2447,26.1268,26.1897,36546.0
2016-02-09 12:30:00,33.32,33.39,33.31,33.39,33535.0,26.1897,26.2447,26.1818,26.2447,33535.0
2016-02-09 12:35:00,33.39,33.45,33.37,33.38,43196.0,26.2447,26.2919,26.229,26.2368,43196.0
2016-02-09 12:40:00,33.39,33.42,33.35,33.42,112516.0,26.2447,26.2683,26.2133,26.2683,112516.0
2016-02-09 12:45:00,33.41,33.41,33.34,33.35,29361.0,26.2604,26.2604,26.2054,26.2133,29361.0
2016-02-09 12:50:00,33.35,33.4,33.33,33.39,40232.0,26.2133,26.2526,26.1975,26.2447,40232.0
2016-02-09 12:55:00,33.38,33.41,33.37,33.41,36329.0,26.2368,26.2604,26.229,26.2604,36329.0
2016-02-09 13:00:00,33.4,33.42,33.35,33.35,46250.0,26.2526,26.2683,26.2133,26.2133,46250.0
2016-02-09 13:05:00,33.35,33.37,33.31,33.31,60334.0,26.2133,26.229,26.1818,26.1818,60334.0
2016-02-09 13:10:00,33.32,33.32,33.22,33.24,52671.0,26.1897,26.1897,26.1111,26.1268,52671.0
2016-02-09 13:15:00,33.24,33.27,33.22,33.26,48251.0,26.1268,26.1504,26.1111,26.1425,48251.0
2016-02-09 13:20:00,33.25,33.31,33.24,33.27,71962.0,26.1347,26.1818,26.1268,26.1504,71962.0
2016-02-09 13:25:00,33.28,33.3,33.26,33.29,40922.0,26.1582,26.174,26.1425,26.1661,40922.0
2016-02-09 13:30:00,33.29,33.39,33.29,33.32,50795.0,26.1661,26.2447,26.1661,26.1897,50795.0
2016-02-09 13:35:00,33.32,33.33,33.22,33.25,40252.0,26.1897,26.1975,26.1111,26.1347,40252.0
2016-02-09 13:40:00,33.25,33.36,33.23,33.35,95931.0,26.1347,26.2211,26.1189,26.2133,95931.0
2016-02-09 13:45:00,33.35,33.37,33.29,33.3,37532.0,26.2133,26.229,26.1661,26.174,37532.0
2016-02-09 13:50:00,33.3,33.32,33.26,33.32,47056.0,26.174,26.1897,26.1425,26.1897,47056.0
2016-02-09 13:55:00,33.32,33.38,33.29,33.33,34342.0,26.1897,26.2368,26.1661,26.1975,34342.0
2016-02-09 14:00:00,33.33,33.36,33.32,33.34,35198.0,26.1975,26.2211,26.1897,26.2054,35198.0
2016-02-09 14:05:00,33.33,33.56,33.33,33.55,86152.0,26.1975,26.3783,26.1975,26.3705,86152.0
2016-02-09 14:10:00,33.55,33.58,33.49,33.56,107081.0,26.3705,26.394,26.3233,26.3783,107081.0
2016-02-09 14:15:00,33.56,33.61,33.54,33.55,75920.0,26.3783,26.4176,26.3626,26.3705,75920.0
2016-02-09 14:20:00,33.56,33.62,33.54,33.55,121989.0,26.3783,26.4255,26.3626,26.3705,121989.0
2016-02-09 14:25:00,33.55,33.58,33.54,33.57,223873.0,26.3705,26.394,26.3626,26.3862,223873.0
2016-02-09 14:30:00,33.57,33.63,33.56,33.6,53839.0,26.3862,26.4333,26.3783,26.4098,53839.0
2016-02-09 14:35:00,33.59,33.71,33.59,33.66,48523.0,26.4019,26.4962,26.4019,26.4569,48523.0
2016-02-09 14:40:00,33.67,33.78,33.63,33.77,64207.0,26.4648,26.5512,26.4333,26.5434,64207.0
2016-02-09 14:45:00,33.77,33.77,33.68,33.69,76546.0,26.5434,26.5434,26.4726,26.4805,76546.0
2016-02-09 14:50:00,33.7,33.74,33.69,33.74,79025.0,26.4884,26.5198,26.4805,26.5198,79025.0
2016-02-09 14:55:00,33.73,33.73,33.68,33.7,56113.0,26.5119,26.5119,26.4726,26.4884,56113.0
2016-02-09 15:00:00,33.7,33.75,33.68,33.73,77138.0,26.4884,26.5277,26.4726,26.5119,77138.0
2016-02-09 15:05:00,33.73,33.91,33.7,33.81,149457.0,26.5119,26.6534,26.4884,26.5748,149457.0
2016-02-09 15:10:00,33.81,33.81,33.74,33.76,77803.0,26.5748,26.5748,26.5198,26.5355,77803.0
2016-02-09 15:15:00,33.76,33.8,33.64,33.66,86411.0,26.5355,26.567,26.4412,26.4569,86411.0
2016-02-09 15:20:00,33.65,33.66,33.6,33.62,120744.0,26.4491,26.4569,26.4098,26.4255,120744.0
2016-02-09 15:25:00,33.61,33.64,33.53,33.59,137488.0,26.4176,26.4412,26.3547,26.4019,137488.0
2016-02-09 15:30:00,33.59,33.64,33.55,33.59,121718.0,26.4019,26.4412,26.3705,26.4019,121718.0
2016-02-09 15:35:00,33.59,33.7,33.59,33.65,94939.0,26.4019,26.4884,26.4019,26.4491,94939.0
2016-02-09 15:40:00,33.64,33.66,33.5,33.6,103272.0,26.4412,26.4569,26.3312,26.4098,103272.0
2016-02-09 15:45:00,33.61,33.64,33.56,33.59,143323.0,26.4176,26.4412,26.3783,26.4019,143323.0
2016-02-09 15:50:00,33.59,33.64,33.59,33.62,134870.0,26.4019,26.4412,26.4019,26.4255,134870.0
2016-02-09 15:55:00,33.62,33.67,33.58,33.61,307444.0,26.4255,26.4648,26.394,26.4176,307444.0
2016-02-10 09:30:00,34.06,34.27,33.82,34.1,107035.0,26.7713,26.9364,26.5827,26.8028,107035.0
2016-02-10 09:35:00,34.1,34.13,34.02,34.05,41295.0,26.8028,26.8263,26.7399,26.7635,41295.0
2016-02-10 09:40:00,34.05,34.14,33.87,33.88,144506.0,26.7635,26.8342,26.622,26.6298,144506.0
2016-02-10 09:45:00,33.86,34.03,33.86,34.0,76661.0,26.6141,26.7477,26.6141,26.7242,76661.0
2016-02-10 09:50:00,33.99,34.11,33.93,34.09,87694.0,26.7163,26.8106,26.6691,26.7949,87694.0
2016-02-10 09:55:00,34.08,34.16,34.07,34.1,81278.0,26.787,26.8499,26.7792,26.8028,81278.0
2016-02-10 10:00:00,34.11,34.13,34.01,34.08,62360.0,26.8106,26.8263,26.732,26.787,62360.0
2016-02-10 10:05:00,34.07,34.1,33.96,34.08,111695.0,26.7792,26.8028,26.6927,26.787,111695.0
2016-02-10 10:10:00,34.08,34.15,34.04,34.07,108256.0,26.787,26.8421,26.7556,26.7792,108256.0
2016-02-10 10:15:00,34.06,34.13,34.04,34.1,426116.0,26.7713,26.8263,26.7556,26.8028,426116.0
2016-02-10 10:20:00,34.09,34.17,34.08,34.13,35928.0,26.7949,26.8578,26.787,26.8263,35928.0
2016-02-10 10:25:00,34.14,34.18,34.11,34.12,96308.0,26.8342,26.8656,26.8106,26.8185,96308.0
2016-02-10 10:30:00,34.13,34.24,34.13,34.23,206386.0,26.8263,26.9128,26.8263,26.9049,206386.0
2016-02-10 10:35:00,34.22,34.23,34.14,34.16,84370.0,26.8971,26.9049,26.8342,26.8499,84370.0
2016-02-10 10:40:00,34.16,34.16,34.03,34.04,37466.0,26.8499,26.8499,26.7477,26.7556,37466.0
2016-02-10 10:45:00,34.04,34.06,33.98,34.04,42678.0,26.7556,26.7713,26.7084,26.7556,42678.0
2016-02-10 10:50:00,34.04,34.04,33.89,33.96,59355.0,26.7556,26.7556,26.6377,26.6927,59355.0
2016-02-10 10:55:00,33.95,33.96,33.86,33.91,89771.0,26.6849,26.6927,26.6141,26.6534,89771.0
2016-02-10 11:00:00,33.92,33.94,33.85,33.9,65201.0,26.6613,26.677,26.6063,26.6456,65201.0
2016-02-10 11:05:00,33.9,33.92,33.75,33.81,43042.0,26.6456,26.6613,26.5277,26.5748,43042.0
2016-02-10 11:10:00,33.8,33.85,33.76,33.82,63627.0,26.567,26.6063,26.5355,26.5827,63627.0
2016-02-10 11:15:00,33.8,33.84,33.71,33.82,61371.0,26.567,26.5984,26.4962,26.5827,61371.0
2016-02-10 11:20:00,33.82,33.91,33.8,33.88,47992.0,26.5827,26.6534,26.567,26.6298,47992.0
2016-02-10 11:25:00,33.87,33.87,33.77,33.8,128193.0,26.622,26.622,26.5434,26.567,128193.0
2016-02-10 11:30:00,33.8,33.85,33.79,33.82,160266.0,26.567,26.6063,26.5591,26.5827,160266.0
2016-02-10 11:35:00,33.83,33.84,33.75,33.75,134700.0,26.5905,26.5984,26.5277,26.5277,134700.0
2016-02-10 11:40:00,33.75,33.85,33.71,33.85,45415.0,26.5277,26.6063,26.4962,26.6063,45415.0
2016-02-10 11:45:00,33.85,33.89,33.82,33.89,37791.0,26.6063,26.6377,26.5827,26.6377,37791.0
2016-02-10 11:50:00,33.88,33.93,33.84,33.86,49109.0,26.6298,26.6691,26.5984,26.6141,49109.0
2016-02-10 11:55:00,33.87,33.95,33.87,33.88,43788.0,26.622,26.6849,26.622,26.6298,43788.0
2016-02-10 12:00:00,33.88,33.91,33.84,33.84,228813.0,26.6298,26.6534,26.5984,26.5984,228813.0
2016-02-10 12:05:00,33.85,33.86,33.77,33.86,30161.0,26.6063,26.6141,26.5434,26.6141,30161.0
2016-02-10 12:10:00,33.85,33.88,33.82,33.82,27158.0,26.6063,26.6298,26.5827,26.5827,27158.0
2016-02-10 12:15:00,33.81,33.83,33.76,33.82,105352.0,26.5748,26.5905,26.5355,26.5827,105352.0
2016-02-10 12:20:00,33.83,33.94,33.83,33.85,59056.0,26.5905,26.677,26.5905,26.6063,59056.0
2016-02-10 12:25:00,33.85,33.91,33.83,33.9,68262.0,26.6063,26.6534,26.5905,26.6456,68262.0
2016-02-10 12:30:00,33.91,33.93,33.83,33.83,45195.0,26.6534,26.6691,26.5905,26.5905,45195.0
2016-02-10 12:35:00,33.83,33.99,33.83,33.95,50659.0,26.5905,26.7163,26.5905,26.6849,50659.0
2016-02-10 12:40:00,33.95,34.02,33.95,33.98,71178.0,26.6849,26.7399,26.6849,26.7084,71178.0
2016-02-10 12:45:00,33.97,33.98,33.92,33.98,46947.0,26.7006,26.7084,26.6613,26.7084,46947.0
2016-02-10 12:50:00,33.98,34.02,33.96,34.01,72139.0,26.7084,26.7399,26.6927,26.732,72139.0
2016-02-10 12:55:00,34.0,34.1,33.95,34.06,55271.0,26.7242,26.8028,26.6849,26.7713,55271.0
2016-02-10 13:00:00,34.06,34.06,33.96,34.02,54958.0,26.7713,26.7713,26.6927,26.7399,54958.0
2016-02-10 13:05:00,34.03,34.03,33.95,33.95,26963.0,26.7477,26.7477,26.6849,26.6849,26963.0
2016-02-10 13:10:00,33.96,34.02,33.91,33.92,33283.0,26.6927,26.7399,26.6534,26.6613,33283.0
2016-02-10 13:15:00,33.93,33.95,33.88,33.93,45877.0,26.6691,26.6849,26.6298,26.6691,45877.0
2016-02-10 13:20:00,33.94,33.98,33.91,33.91,35513.0,26.677,26.7084,26.6534,26.6534,35513.0
2016-02-10 13:25:00,33.92,33.93,33.83,33.85,51018.0,26.6613,26.6691,26.5905,26.6063,51018.0
2016-02-10 13:30:00,33.85,33.85,33.77,33.79,52633.0,26.6063,26.6063,26.5434,26.5591,52633.0
2016-02-10 13:35:00,33.8,33.82,33.78,33.78,61589.0,26.567,26.5827,26.5512,26.5512,61589.0
2016-02-10 13:40:00,33.79,33.83,33.72,33.78,144298.0,26.5591,26.5905,26.5041,26.5512,144298.0
2016-02-10 13:45:00,33.77,33.8,33.74,33.78,57570.0,26.5434,26.567,26.5198,26.5512,57570.0
2016-02-10 13:50:00,33.79,33.79,33.72,33.73,30316.0,26.5591,26.5591,26.5041,26.5119,30316.0
2016-02-10 13:55:00,33.73,33.8,33.7,33.8,25730.0,26.5119,26.567,26.4884,26.567,25730.0
2016-02-10 14:00:00,33.8,33.86,33.78,33.8,53139.0,26.567,26.6141,26.5512,26.567,53139.0
2016-02-10 14:05:00,33.8,33.87,33.8,33.83,87560.0,26.567,26.622,26.567,26.5905,87560.0
2016-02-10 14:10:00,33.84,33.89,33.84,33.85,73587.0,26.5984,26.6377,26.5984,26.6063,73587.0
2016-02-10 14:15:00,33.86,33.87,33.79,33.85,54154.0,26.6141,26.622,26.5591,26.6063,54154.0
2016-02-10 14:20:00,33.86,33.86,33.8,33.81,44417.0,26.6141,26.6141,26.567,26.5748,44417.0
2016-02-10 14:25:00,33.8,33.82,33.75,33.79,53228.0,26.567,26.5827,26.5277,26.5591,53228.0
2016-02-10 14:30:00,33.79,33.88,33.78,33.82,69502.0,26.5591,26.6298,26.5512,26.5827,69502.0
2016-02-10 14:35:00,33.81,33.82,33.76,33.76,48435.0,26.5748,26.5827,26.5355,26.5355,48435.0
2016-02-10 14:40:00,33.75,33.76,33.7,33.73,57347.0,26.5277,26.5355,26.4884,26.5119,57347.0
2016-02-10 14:45:00,33.74,33.75,33.71,33.74,85572.0,26.5198,26.5277,26.4962,26.5198,85572.0
2016-02-10 14:50:00,33.73,33.76,33.7,33.76,90223.0,26.5119,26.5355,26.4884,26.5355,90223.0
2016-02-10 14:55:00,33.75,33.8,33.75,33.78,109711.0,26.5277,26.567,26.5277,26.5512,109711.0
2016-02-10 15:00:00,33.78,33.89,33.77,33.89,99692.0,26.5512,26.6377,26.5434,26.6377,99692.0
2016-02-10 15:05:00,33.9,33.92,33.84,33.84,77156.0,26.6456,26.6613,26.5984,26.5984,77156.0
2016-02-10 15:10:00,33.84,33.9,33.78,33.8,85545.0,26.5984,26.6456,26.5512,26.567,85545.0
2016-02-10 15:15:00,33.8,33.84,33.7,33.71,79047.0,26.567,26.5984,26.4884,26.4962,79047.0
2016-02-10 15:20:00,33.71,33.82,33.71,33.8,75703.0,26.4962,26.5827,26.4962,26.567,75703.0
2016-02-10 15:25:00,33.8,33.86,33.72,33.74,72432.0,26.567,26.6141,26.5041,26.5198,72432.0
2016-02-10 15:30:00,33.75,33.8,33.7,33.74,142812.0,26.5277,26.567,26.4884,26.5198,142812.0
2016-02-10 15:35:00,33.75,33.76,33.62,33.62,153438.0,26.5277,26.5355,26.4255,26.4255,153438.0
2016-02-10 15:40:00,33.62,33.67,33.58,33.67,181844.0,26.4255,26.4648,26.394,26.4648,181844.0
2016-02-10 15:45:00,33.68,33.72,33.62,33.65,228197.0,26.4726,26.5041,26.4255,26.4491,228197.0
2016-02-10 15:50:00,33.64,33.65,33.58,33.6,189265.0,26.4412,26.4491,26.394,26.4098,189265.0
2016-02-10 15:55:00,33.6,33.62,33.54,33.57,377571.0,26.4098,26.4255,26.3626,26.3862,377571.0
2016-02-11 09:30:00,32.31,32.51,32.2,32.46,210241.0,25.3958,25.553,25.3094,25.5137,210241.0
2016-02-11 09:35:00,32.47,32.65,32.28,32.3,112477.0,25.5216,25.6631,25.3722,25.388,112477.0
2016-02-11 09:40:00,32.3,32.48,32.29,32.48,78187.0,25.388,25.5294,25.3801,25.5294,78187.0
2016-02-11 09:45:00,32.5,32.66,32.5,32.57,121860.0,25.5452,25.6709,25.5452,25.6002,121860.0
2016-02-11 09:50:00,32.57,32.81,32.54,32.76,108507.0,25.6002,25.7888,25.5766,25.7495,108507.0
2016-02-11 09:55:00,32.76,32.87,32.7,32.78,87508.0,25.7495,25.836,25.7024,25.7652,87508.0
2016-02-11 10:00:00,32.77,32.88,32.7,32.73,111842.0,25.7574,25.8438,25.7024,25.7259,111842.0
2016-02-11 10:05:00,32.73,32.91,32.72,32.8,106720.0,25.7259,25.8674,25.7181,25.781,106720.0
2016-02-11 10:10:00,32.81,32.83,32.7,32.82,50434.0,25.7888,25.8045,25.7024,25.7967,50434.0
2016-02-11 10:15:00,32.81,32.81,32.67,32.71,53678.0,25.7888,25.7888,25.6788,25.7102,53678.0
2016-02-11 10:20:00,32.7,32.74,32.62,32.69,62802.0,25.7024,25.7338,25.6395,25.6945,62802.0
2016-02-11 10:25:00,32.69,32.71,32.55,32.56,69493.0,25.6945,25.7102,25.5845,25.5923,69493.0
2016-02-11 10:30:00,32.55,32.63,32.55,32.63,73773.0,25.5845,25.6473,25.5845,25.6473,73773.0
2016-02-11 10:35:00,32.63,32.65,32.53,32.54,74923.0,25.6473,25.6631,25.5687,25.5766,74923.0
2016-02-11 10:40:00,32.54,32.58,32.51,32.57,149438.0,25.5766,25.608,25.553,25.6002,149438.0
2016-02-11 10:45:00,32.56,32.72,32.55,32.66,65099.0,25.5923,25.7181,25.5845,25.6709,65099.0
2016-02-11 10:50:00,32.66,32.67,32.59,32.62,79274.0,25.6709,25.6788,25.6159,25.6395,79274.0
2016-02-11 10:55:00,32.62,32.69,32.6,32.64,58093.0,25.6395,25.6945,25.6238,25.6552,58093.0
2016-02-11 11:00:00,32.64,32.72,32.62,32.63,120785.0,25.6552,25.7181,25.6395,25.6473,120785.0
2016-02-11 11:05:00,32.62,32.63,32.55,32.58,63271.0,25.6395,25.6473,25.5845,25.608,63271.0
2016-02-11 11:10:00,32.58,32.62,32.5,32.52,48451.0,25.608,25.6395,25.5452,25.5609,48451.0
2016-02-11 11:15:00,32.52,32.6,32.49,32.6,70571.0,25.5609,25.6238,25.5373,25.6238,70571.0
2016-02-11 11:20:00,32.6,32.69,32.53,32.6,68254.0,25.6238,25.6945,25.5687,25.6238,68254.0
2016-02-11 11:25:00,32.6,32.63,32.56,32.58,149911.0,25.6238,25.6473,25.5923,25.608,149911.0
2016-02-11 11:30:00,32.57,32.63,32.54,32.55,195529.0,25.6002,25.6473,25.5766,25.5845,195529.0
2016-02-11 11:35:00,32.55,32.63,32.54,32.63,113681.0,25.5845,25.6473,25.5766,25.6473,113681.0
2016-02-11 11:40:00,32.63,32.68,32.57,32.62,69187.0,25.6473,25.6866,25.6002,25.6395,69187.0
2016-02-11 11:45:00,32.62,32.64,32.54,32.57,78775.0,25.6395,25.6552,25.5766,25.6002,78775.0
2016-02-11 11:50:00,32.58,32.65,32.57,32.6,46244.0,25.608,25.6631,25.6002,25.6238,46244.0
2016-02-11 11:55:00,32.59,32.63,32.51,32.53,94797.0,25.6159,25.6473,25.553,25.5687,94797.0
2016-02-11 12:00:00,32.53,32.6,32.48,32.59,56947.0,25.5687,25.6238,25.5294,25.6159,56947.0
2016-02-11 12:05:00,32.59,32.67,32.56,32.57,42967.0,25.6159,25.6788,25.5923,25.6002,42967.0
2016-02-11 12:10:00,32.56,32.6,32.51,32.52,48948.0,25.5923,25.6238,25.553,25.5609,48948.0
2016-02-11 12:15:00,32.52,32.54,32.44,32.46,25201.0,25.5609,25.5766,25.498,25.5137,25201.0
2016-02-11 12:20:00,32.46,32.51,32.45,32.49,25164.0,25.5137,25.553,25.5059,25.5373,25164.0
2016-02-11 12:25:00,32.51,32.56,32.45,32.49,53229.0,25.553,25.5923,25.5059,25.5373,53229.0
2016-02-11 12:30:00,32.48,32.49,32.44,32.46,29475.0,25.5294,25.5373,25.498,25.5137,29475.0
2016-02-11 12:35:00,32.46,32.5,32.45,32.49,33665.0,25.5137,25.5452,25.5059,25.5373,33665.0
2016-02-11 12:40:00,32.49,32.51,32.45,32.5,26637.0,25.5373,25.553,25.5059,25.5452,26637.0
2016-02-11 12:45:00,32.49,32.53,32.47,32.52,121393.0,25.5373,25.5687,25.5216,25.5609,121393.0
2016-02-11 12:50:00,32.52,32.57,32.5,32.52,100657.0,25.5609,25.6002,25.5452,25.5609,100657.0
2016-02-11 12:55:00,32.52,32.6,32.51,32.58,67777.0,25.5609,25.6238,25.553,25.608,67777.0
2016-02-11 13:00:00,32.59,32.67,32.56,32.57,59410.0,25.6159,25.6788,25.5923,25.6002,59410.0
2016-02-11 13:05:00,32.57,32.61,32.52,32.61,54343.0,25.6002,25.6316,25.5609,25.6316,54343.0
2016-02-11 13:10:00,32.59,32.63,32.58,32.62,27522.0,25.6159,25.6473,25.608,25.6395,27522.0
2016-02-11 13:15:00,32.62,32.66,32.57,32.65,81195.0,25.6395,25.6709,25.6002,25.6631,81195.0
2016-02-11 13:20:00,32.65,32.69,32.6,32.61,33866.0,25.6631,25.6945,25.6238,25.6316,33866.0
2016-02-11 13:25:00,32.6,32.66,32.59,32.61,34135.0,25.6238,25.6709,25.6159,25.6316,34135.0
2016-02-11 13:30:00,32.6,32.7,32.6,32.63,71762.0,25.6238,25.7024,25.6238,25.6473,71762.0
2016-02-11 13:35:00,32.62,32.64,32.58,32.6,144499.0,25.6395,25.6552,25.608,25.6238,144499.0
2016-02-11 13:40:00,32.59,32.59,32.53,32.57,50904.0,25.6159,25.6159,25.5687,25.6002,50904.0
2016-02-11 13:45:00,32.56,32.58,32.55,32.56,28628.0,25.5923,25.608,25.5845,25.5923,28628.0
2016-02-11 13:50:00,32.56,32.57,32.53,32.55,53066.0,25.5923,25.6002,25.5687,25.5845,53066.0
2016-02-11 13:55:00,32.56,32.62,32.55,32.6,258384.0,25.5923,25.6395,25.5845,25.6238,258384.0
2016-02-11 14:00:00,32.59,32.63,32.54,32.55,127550.0,25.6159,25.6473,25.5766,25.5845,127550.0
2016-02-11 14:05:00,32.55,32.63,32.52,32.62,249216.0,25.5845,25.6473,25.5609,25.6395,249216.0
2016-02-11 14:10:00,32.62,32.66,32.6,32.64,61124.0,25.6395,25.6709,25.6238,25.6552,61124.0
2016-02-11 14:15:00,32.63,32.66,32.56,32.56,65735.0,25.6473,25.6709,25.5923,25.5923,65735.0
2016-02-11 14:20:00,32.56,32.63,32.55,32.59,155365.0,25.5923,25.6473,25.5845,25.6159,155365.0
2016-02-11 14:25:00,32.59,32.62,32.57,32.58,182400.0,25.6159,25.6395,25.6002,25.608,182400.0
2016-02-11 14:30:00,32.58,32.63,32.52,32.63,216058.0,25.608,25.6473,25.5609,25.6473,216058.0
2016-02-11 14:35:00,32.63,32.77,32.45,32.77,164861.0,25.6473,25.7574,25.5059,25.7574,164861.0
2016-02-11 14:40:00,32.76,32.89,32.67,32.77,96124.0,25.7495,25.8517,25.6788,25.7574,96124.0
2016-02-11 14:45:00,32.76,32.97,32.73,32.94,148608.0,25.7495,25.9146,25.7259,25.891,148608.0
2016-02-11 14:50:00,32.93,33.04,32.9,33.0,129713.0,25.8831,25.9696,25.8596,25.9382,129713.0
2016-02-11 14:55:00,33.0,33.01,32.82,32.85,206936.0,25.9382,25.946,25.7967,25.8203,206936.0
2016-02-11 15:00:00,32.86,32.9,32.73,32.77,151895.0,25.8281,25.8596,25.7259,25.7574,151895.0
2016-02-11 15:05:00,32.77,32.82,32.65,32.75,405255.0,25.7574,25.7967,25.6631,25.7417,405255.0
2016-02-11 15:10:00,32.75,32.88,32.74,32.8,149395.0,25.7417,25.8438,25.7338,25.781,149395.0
2016-02-11 15:15:00,32.79,32.8,32.7,32.7,89410.0,25.7731,25.781,25.7024,25.7024,89410.0
2016-02-11 15:20:00,32.71,32.77,32.65,32.65,67000.0,25.7102,25.7574,25.6631,25.6631,67000.0
2016-02-11 15:25:00,32.66,32.79,32.66,32.79,89905.0,25.6709,25.7731,25.6709,25.7731,89905.0
2016-02-11 15:30:00,32.78,32.89,32.72,32.88,219775.0,25.7652,25.8517,25.7181,25.8438,219775.0
2016-02-11 15:35:00,32.89,32.95,32.83,32.94,121930.0,25.8517,25.8989,25.8045,25.891,121930.0
2016-02-11 15:40:00,32.94,32.98,32.89,32.94,166604.0,25.891,25.9224,25.8517,25.891,166604.0
2016-02-11 15:45:00,32.93,32.93,32.81,32.85,210332.0,25.8831,25.8831,25.7888,25.8203,210332.0
2016-02-11 15:50:00,32.85,32.9,32.84,32.87,460493.0,25.8203,25.8596,25.8124,25.836,460493.0
2016-02-11 15:55:00,32.86,32.89,32.73,32.74,613851.0,25.8281,25.8517,25.7259,25.7338,613851.0
2016-02-12 09:30:00,33.42,33.58,33.26,33.56,178171.0,26.2683,26.394,26.1425,26.3783,178171.0
2016-02-12 09:35:00,33.57,33.59,33.44,33.49,71696.0,26.3862,26.4019,26.284,26.3233,71696.0
2016-02-12 09:40:00,33.48,33.51,33.26,33.31,65407.0,26.3154,26.339,26.1425,26.1818,65407.0
2016-02-12 09:45:00,33.3,33.35,33.18,33.23,49630.0,26.174,26.2133,26.0796,26.1189,49630.0
2016-02-12 09:50:00,33.24,33.24,33.08,33.1,102961.0,26.1268,26.1268,26.001,26.0168,102961.0
2016-02-12 09:55:00,33.1,33.14,33.06,33.12,55877.0,26.0168,26.0482,25.9853,26.0325,55877.0
2016-02-12 10:00:00,33.12,33.15,33.03,33.09,48810.0,26.0325,26.0561,25.9617,26.0089,48810.0
2016-02-12 10:05:00,33.09,33.1,33.0,33.09,52163.0,26.0089,26.0168,25.9382,26.0089,52163.0
2016-02-12 10:10:00,33.09,33.16,33.06,33.07,52616.0,26.0089,26.0639,25.9853,25.9932,52616.0
2016-02-12 10:15:00,33.07,33.21,33.06,33.21,59553.0,25.9932,26.1032,25.9853,26.1032,59553.0
2016-02-12 10:20:00,33.2,33.25,33.18,33.23,135393.0,26.0954,26.1347,26.0796,26.1189,135393.0
2016-02-12 10:25:00,33.23,33.31,33.23,33.29,137851.0,26.1189,26.1818,26.1189,26.1661,137851.0
2016-02-12 10:30:00,33.29,33.34,33.28,33.3,73282.0,26.1661,26.2054,26.1582,26.174,73282.0
2016-02-12 10:35:00,33.3,33.32,33.27,33.3,100789.0,26.174,26.1897,26.1504,26.174,100789.0
2016-02-12 10:40:00,33.29,33.29,33.19,33.19,35628.0,26.1661,26.1661,26.0875,26.0875,35628.0
2016-02-12 10:45:00,33.19,33.23,33.15,33.21,37417.0,26.0875,26.1189,26.0561,26.1032,37417.0
2016-02-12 10:50:00,33.22,33.26,33.17,33.19,37544.0,26.1111,26.1425,26.0718,26.0875,37544.0
2016-02-12 10:55:00,33.19,33.24,33.15,33.23,42498.0,26.0875,26.1268,26.0561,26.1189,42498.0
2016-02-12 11:00:00,33.23,33.36,33.23,33.31,73386.0,26.1189,26.2211,26.1189,26.1818,73386.0
2016-02-12 11:05:00,33.32,33.42,33.31,33.35,91824.0,26.1897,26.2683,26.1818,26.2133,91824.0
2016-02-12 11:10:00,33.35,33.51,33.33,33.51,188929.0,26.2133,26.339,26.1975,26.339,188929.0
2016-02-12 11:15:00,33.5,33.54,33.47,33.5,111891.0,26.3312,26.3626,26.3076,26.3312,111891.0
2016-02-12 11:20:00,33.5,33.56,33.48,33.56,86570.0,26.3312,26.3783,26.3154,26.3783,86570.0
2016-02-12 11:25:00,33.56,33.62,33.51,33.56,192232.0,26.3783,26.4255,26.339,26.3783,192232.0
2016-02-12 11:30:00,33.57,33.63,33.56,33.61,126236.0,26.3862,26.4333,26.3783,26.4176,126236.0
2016-02-12 11:35:00,33.61,33.62,33.49,33.5,62784.0,26.4176,26.4255,26.3233,26.3312,62784.0
2016-02-12 11:40:00,33.5,33.53,33.47,33.49,62097.0,26.3312,26.3547,26.3076,26.3233,62097.0
2016-02-12 11:45:00,33.49,33.64,33.49,33.63,75792.0,26.3233,26.4412,26.3233,26.4333,75792.0
2016-02-12 11:50:00,33.64,33.67,33.55,33.55,83784.0,26.4412,26.4648,26.3705,26.3705,83784.0
2016-02-12 11:55:00,33.55,33.56,33.5,33.56,50432.0,26.3705,26.3783,26.3312,26.3783,50432.0
2016-02-12 12:00:00,33.57,33.61,33.53,33.55,82121.0,26.3862,26.4176,26.3547,26.3705,82121.0
2016-02-12 12:05:00,33.55,33.62,33.55,33.58,51257.0,26.3705,26.4255,26.3705,26.394,51257.0
2016-02-12 12:10:00,33.58,33.63,33.56,33.59,67557.0,26.394,26.4333,26.3783,26.4019,67557.0
2016-02-12 12:15:00,33.59,33.66,33.57,33.66,89833.0,26.4019,26.4569,26.3862,26.4569,89833.0
2016-02-12 12:20:00,33.66,33.71,33.64,33.68,53568.0,26.4569,26.4962,26.4412,26.4726,53568.0
2016-02-12 12:25:00,33.69,33.73,33.66,33.67,52156.0,26.4805,26.5119,26.4569,26.4648,52156.0
2016-02-12 12:30:00,33.67,33.68,33.63,33.63,70932.0,26.4648,26.4726,26.4333,26.4333,70932.0
2016-02-12 12:35:00,33.64,33.64,33.58,33.62,59109.0,26.4412,26.4412,26.394,26.4255,59109.0
2016-02-12 12:40:00,33.62,33.65,33.61,33.64,34860.0,26.4255,26.4491,26.4176,26.4412,34860.0
2016-02-12 12:45:00,33.64,33.64,33.54,33.55,24807.0,26.4412,26.4412,26.3626,26.3705,24807.0
2016-02-12 12:50:00,33.55,33.59,33.53,33.59,33446.0,26.3705,26.4019,26.3547,26.4019,33446.0
2016-02-12 12:55:00,33.58,33.58,33.52,33.53,28423.0,26.394,26.394,26.3469,26.3547,28423.0
2016-02-12 13:00:00,33.53,33.59,33.53,33.57,39960.0,26.3547,26.4019,26.3547,26.3862,39960.0
2016-02-12 13:05:00,33.58,33.58,33.47,33.5,31077.0,26.394,26.394,26.3076,26.3312,31077.0
2016-02-12 13:10:00,33.5,33.53,33.46,33.46,34162.0,26.3312,26.3547,26.2997,26.2997,34162.0
2016-02-12 13:15:00,33.45,33.46,33.34,33.35,65037.0,26.2919,26.2997,26.2054,26.2133,65037.0
2016-02-12 13:20:00,33.35,33.37,33.32,33.32,30896.0,26.2133,26.229,26.1897,26.1897,30896.0
2016-02-12 13:25:00,33.33,33.39,33.33,33.39,30564.0,26.1975,26.2447,26.1975,26.2447,30564.0
2016-02-12 13:30:00,33.39,33.42,33.34,33.41,43811.0,26.2447,26.2683,26.2054,26.2604,43811.0
2016-02-12 13:35:00,33.41,33.44,33.38,33.43,56046.0,26.2604,26.284,26.2368,26.2761,56046.0
2016-02-12 13:40:00,33.43,33.51,33.4,33.51,159679.0,26.2761,26.339,26.2526,26.339,159679.0
2016-02-12 13:45:00,33.51,33.58,33.51,33.54,93065.0,26.339,26.394,26.339,26.3626,93065.0
2016-02-12 13:50:00,33.54,33.55,33.46,33.46,32331.0,26.3626,26.3705,26.2997,26.2997,32331.0
2016-02-12 13:55:00,33.47,33.48,33.41,33.42,46094.0,26.3076,26.3154,26.2604,26.2683,46094.0
2016-02-12 14:00:00,33.43,33.47,33.42,33.44,50653.0,26.2761,26.3076,26.2683,26.284,50653.0
2016-02-12 14:05:00,33.44,33.54,33.44,33.54,75098.0,26.284,26.3626,26.284,26.3626,75098.0
2016-02-12 14:10:00,33.54,33.55,33.46,33.51,70654.0,26.3626,26.3705,26.2997,26.339,70654.0
2016-02-12 14:15:00,33.51,33.58,33.49,33.54,456199.0,26.339,26.394,26.3233,26.3626,456199.0
2016-02-12 14:20:00,33.54,33.63,33.51,33.62,277033.0,26.3626,26.4333,26.339,26.4255,277033.0
2016-02-12 14:25:00,33.63,33.81,33.61,33.7,562683.0,26.4333,26.5748,26.4176,26.4884,562683.0
2016-02-12 14:30:00,33.7,33.74,33.65,33.73,183241.0,26.4884,26.5198,26.4491,26.5119,183241.0
2016-02-12 14:35:00,33.74,33.85,33.73,33.79,204004.0,26.5198,26.6063,26.5119,26.5591,204004.0
2016-02-12 14:40:00,33.79,33.86,33.75,33.86,142915.0,26.5591,26.6141,26.5277,26.6141,142915.0
2016-02-12 14:45:00,33.86,33.89,33.82,33.88,98515.0,26.6141,26.6377,26.5827,26.6298,98515.0
2016-02-12 14:50:00,33.87,33.94,33.83,33.85,142040.0,26.622,26.677,26.5905,26.6063,142040.0
2016-02-12 14:55:00,33.86,33.93,33.85,33.89,72952.0,26.6141,26.6691,26.6063,26.6377,72952.0
2016-02-12 15:00:00,33.89,33.93,33.85,33.87,77790.0,26.6377,26.6691,26.6063,26.622,77790.0
2016-02-12 15:05:00,33.88,33.94,33.86,33.88,74009.0,26.6298,26.677,26.6141,26.6298,74009.0
2016-02-12 15:10:00,33.88,33.9,33.86,33.89,64239.0,26.6298,26.6456,26.6141,26.6377,64239.0
2016-02-12 15:15:00,33.89,33.89,33.84,33.86,101869.0,26.6377,26.6377,26.5984,26.6141,101869.0
2016-02-12 15:20:00,33.86,33.87,33.79,33.79,116847.0,26.6141,26.622,26.5591,26.5591,116847.0
2016-02-12 15:25:00,33.79,33.83,33.72,33.82,181353.0,26.5591,26.5905,26.5041,26.5827,181353.0
2016-02-12 15:30:00,33.81,33.81,33.71,33.73,93979.0,26.5748,26.5748,26.4962,26.5119,93979.0
2016-02-12 15:35:00,33.72,33.73,33.68,33.69,107701.0,26.5041,26.5119,26.4726,26.4805,107701.0
2016-02-12 15:40:00,33.69,33.79,33.69,33.77,142890.0,26.4805,26.5591,26.4805,26.5434,142890.0
2016-02-12 15:45:00,33.77,33.84,33.77,33.8,188478.0,26.5434,26.5984,26.5434,26.567,188478.0
2016-02-12 15:50:00,33.81,33.82,33.75,33.77,305095.0,26.5748,26.5827,26.5277,26.5434,305095.0
2016-02-12 15:55:00,33.77,33.83,33.76,33.82,475247.0,26.5434,26.5905,26.5355,26.5827,475247.0
2016-02-16 09:30:00,34.46,34.61,34.32,34.33,123304.0,27.0857,27.2036,26.9757,26.9835,123304.0
2016-02-16 09:35:00,34.33,34.43,34.24,34.36,100110.0,26.9835,27.0621,26.9128,27.0071,100110.0
2016-02-16 09:40:00,34.36,34.59,34.35,34.47,72734.0,27.0071,27.1879,26.9993,27.0936,72734.0
2016-02-16 09:45:00,34.49,34.55,34.22,34.27,147113.0,27.1093,27.1565,26.8971,26.9364,147113.0
2016-02-16 09:50:00,34.27,34.28,34.18,34.27,121349.0,26.9364,26.9442,26.8656,26.9364,121349.0
2016-02-16 09:55:00,34.26,34.44,34.25,34.41,86170.0,26.9285,27.07,26.9207,27.0464,86170.0
2016-02-16 10:00:00,34.4,34.55,34.38,34.4,231939.0,27.0386,27.1565,27.0228,27.0386,231939.0
2016-02-16 10:05:00,34.39,34.4,34.31,34.38,83327.0,27.0307,27.0386,26.9678,27.0228,83327.0
2016-02-16 10:10:00,34.37,34.4,34.31,34.39,63849.0,27.015,27.0386,26.9678,27.0307,63849.0
2016-02-16 10:15:00,34.38,34.45,34.37,34.42,96385.0,27.0228,27.0779,27.015,27.0543,96385.0
2016-02-16 10:20:00,34.42,34.47,34.4,34.44,111070.0,27.0543,27.0936,27.0386,27.07,111070.0
2016-02-16 10:25:00,34.44,34.45,34.37,34.38,100275.0,27.07,27.0779,27.015,27.0228,100275.0
2016-02-16 10:30:00,34.38,34.54,34.38,34.52,108581.0,27.0228,27.1486,27.0228,27.1329,108581.0
2016-02-16 10:35:00,34.52,34.57,34.51,34.55,81207.0,27.1329,27.1722,27.125,27.1565,81207.0
2016-02-16 10:40:00,34.55,34.57,34.49,34.55,118050.0,27.1565,27.1722,27.1093,27.1565,118050.0
2016-02-16 10:45:00,34.54,34.64,34.54,34.61,144089.0,27.1486,27.2272,27.1486,27.2036,144089.0
2016-02-16 10:50:00,34.62,34.62,34.52,34.54,58789.0,27.2115,27.2115,27.1329,27.1486,58789.0
2016-02-16 10:55:00,34.54,34.62,34.54,34.59,65937.0,27.1486,27.2115,27.1486,27.1879,65937.0
2016-02-16 11:00:00,34.59,34.64,34.59,34.61,69326.0,27.1879,27.2272,27.1879,27.2036,69326.0
2016-02-16 11:05:00,34.6,34.61,34.47,34.51,59640.0,27.1958,27.2036,27.0936,27.125,59640.0
2016-02-16 11:10:00,34.51,34.55,34.46,34.53,43322.0,27.125,27.1565,27.0857,27.1407,43322.0
2016-02-16 11:15:00,34.54,34.6,34.51,34.6,46300.0,27.1486,27.1958,27.125,27.1958,46300.0
2016-02-16 11:20:00,34.61,34.62,34.55,34.55,55205.0,27.2036,27.2115,27.1565,27.1565,55205.0
2016-02-16 11:25:00,34.56,34.56,34.47,34.5,131448.0,27.1643,27.1643,27.0936,27.1172,131448.0
2016-02-16 11:30:00,34.5,34.52,34.47,34.5,101887.0,27.1172,27.1329,27.0936,27.1172,101887.0
2016-02-16 11:35:00,34.51,34.52,34.44,34.45,95438.0,27.125,27.1329,27.07,27.0779,95438.0
2016-02-16 11:40:00,34.44,34.45,34.42,34.44,50345.0,27.07,27.0779,27.0543,27.07,50345.0
2016-02-16 11:45:00,34.44,34.48,34.42,34.47,54532.0,27.07,27.1014,27.0543,27.0936,54532.0
2016-02-16 11:50:00,34.48,34.5,34.45,34.49,131706.0,27.1014,27.1172,27.0779,27.1093,131706.0
2016-02-16 11:55:00,34.49,34.56,34.46,34.55,91757.0,27.1093,27.1643,27.0857,27.1565,91757.0
2016-02-16 12:00:00,34.55,34.65,34.54,34.65,128914.0,27.1565,27.2351,27.1486,27.2351,128914.0
2016-02-16 12:05:00,34.65,34.67,34.61,34.62,54260.0,27.2351,27.2508,27.2036,27.2115,54260.0
2016-02-16 12:10:00,34.62,34.62,34.54,34.55,98097.0,27.2115,27.2115,27.1486,27.1565,98097.0
2016-02-16 12:15:00,34.55,34.57,34.52,34.53,87609.0,27.1565,27.1722,27.1329,27.1407,87609.0
2016-02-16 12:20:00,34.53,34.58,34.52,34.57,55909.0,27.1407,27.18,27.1329,27.1722,55909.0
2016-02-16 12:25:00,34.57,34.63,34.57,34.62,50692.0,27.1722,27.2193,27.1722,27.2115,50692.0
2016-02-16 12:30:00,34.62,34.63,34.57,34.58,99421.0,27.2115,27.2193,27.1722,27.18,99421.0
2016-02-16 12:35:00,34.58,34.6,34.56,34.59,42269.0,27.18,27.1958,27.1643,27.1879,42269.0
2016-02-16 12:40:00,34.59,34.63,34.55,34.6,48203.0,27.1879,27.2193,27.1565,27.1958,48203.0
2016-02-16 12:45:00,34.6,34.64,34.59,34.6,58429.0,27.1958,27.2272,27.1879,27.1958,58429.0
2016-02-16 12:50:00,34.6,34.64,34.56,34.64,82768.0,27.1958,27.2272,27.1643,27.2272,82768.0
2016-02-16 12:55:00,34.63,34.67,34.62,34.66,82160.0,27.2193,27.2508,27.2115,27.2429,82160.0
2016-02-16 13:00:00,34.66,34.7,34.65,34.69,64160.0,27.2429,27.2744,27.2351,27.2665,64160.0
2016-02-16 13:05:00,34.69,34.7,34.65,34.68,142838.0,27.2665,27.2744,27.2351,27.2586,142838.0
2016-02-16 13:10:00,34.68,34.74,34.67,34.73,115218.0,27.2586,27.3058,27.2508,27.2979,115218.0
2016-02-16 13:15:00,34.74,34.81,34.73,34.81,72644.0,27.3058,27.3608,27.2979,27.3608,72644.0
2016-02-16 13:20:00,34.8,34.81,34.73,34.76,59476.0,27.353,27.3608,27.2979,27.3215,59476.0
2016-02-16 13:25:00,34.76,34.76,34.73,34.75,123481.0,27.3215,27.3215,27.2979,27.3137,123481.0
2016-02-16 13:30:00,34.75,34.83,34.75,34.78,87804.0,27.3137,27.3765,27.3137,27.3372,87804.0
2016-02-16 13:35:00,34.78,34.79,34.74,34.77,64100.0,27.3372,27.3451,27.3058,27.3294,64100.0
2016-02-16 13:40:00,34.77,34.81,34.76,34.77,62068.0,27.3294,27.3608,27.3215,27.3294,62068.0
2016-02-16 13:45:00,34.78,34.79,34.7,34.72,87648.0,27.3372,27.3451,27.2744,27.2901,87648.0
2016-02-16 13:50:00,34.71,34.75,34.7,34.72,73448.0,27.2822,27.3137,27.2744,27.2901,73448.0
2016-02-16 13:55:00,34.71,34.74,34.69,34.71,70398.0,27.2822,27.3058,27.2665,27.2822,70398.0
2016-02-16 14:00:00,34.71,34.78,34.7,34.78,223742.0,27.2822,27.3372,27.2744,27.3372,223742.0
2016-02-16 14:05:00,34.78,34.8,34.7,34.71,112545.0,27.3372,27.353,27.2744,27.2822,112545.0
2016-02-16 14:10:00,34.71,34.77,34.71,34.73,73473.0,27.2822,27.3294,27.2822,27.2979,73473.0
2016-02-16 14:15:00,34.73,34.76,34.7,34.75,100654.0,27.2979,27.3215,27.2744,27.3137,100654.0
2016-02-16 14:20:00,34.76,34.76,34.72,34.75,72097.0,27.3215,27.3215,27.2901,27.3137,72097.0
2016-02-16 14:25:00,34.75,34.75,34.69,34.75,81431.0,27.3137,27.3137,27.2665,27.3137,81431.0
2016-02-16 14:30:00,34.75,34.79,34.74,34.74,47347.0,27.3137,27.3451,27.3058,27.3058,47347.0
2016-02-16 14:35:00,34.73,34.75,34.64,34.65,204091.0,27.2979,27.3137,27.2272,27.2351,204091.0
2016-02-16 14:40:00,34.65,34.67,34.62,34.65,40549.0,27.2351,27.2508,27.2115,27.2351,40549.0
2016-02-16 14:45:00,34.64,34.64,34.59,34.6,41751.0,27.2272,27.2272,27.1879,27.1958,41751.0
2016-02-16 14:50:00,34.6,34.63,34.58,34.6,35427.0,27.1958,27.2193,27.18,27.1958,35427.0
2016-02-16 14:55:00,34.6,34.63,34.59,34.6,41276.0,27.1958,27.2193,27.1879,27.1958,41276.0
2016-02-16 15:00:00,34.61,34.63,34.57,34.59,80985.0,27.2036,27.2193,27.1722,27.1879,80985.0
2016-02-16 15:05:00,34.59,34.6,34.53,34.54,59428.0,27.1879,27.1958,27.1407,27.1486,59428.0
2016-02-16 15:10:00,34.54,34.63,34.53,34.63,76128.0,27.1486,27.2193,27.1407,27.2193,76128.0
2016-02-16 15:15:00,34.63,34.67,34.62,34.63,59188.0,27.2193,27.2508,27.2115,27.2193,59188.0
2016-02-16 15:20:00,34.64,34.65,34.59,34.62,60102.0,27.2272,27.2351,27.1879,27.2115,60102.0
2016-02-16 15:25:00,34.62,34.67,34.61,34.66,62701.0,27.2115,27.2508,27.2036,27.2429,62701.0
2016-02-16 15:30:00,34.66,34.66,34.57,34.59,106488.0,27.2429,27.2429,27.1722,27.1879,106488.0
2016-02-16 15:35:00,34.59,34.59,34.52,34.54,77778.0,27.1879,27.1879,27.1329,27.1486,77778.0
2016-02-16 15:40:00,34.55,34.55,34.49,34.53,121590.0,27.1565,27.1565,27.1093,27.1407,121590.0
2016-02-16 15:45:00,34.52,34.53,34.47,34.51,163343.0,27.1329,27.1407,27.0936,27.125,163343.0
2016-02-16 15:50:00,34.51,34.54,34.49,34.54,217216.0,27.125,27.1486,27.1093,27.1486,217216.0
2016-02-16 15:55:00,34.54,34.55,34.5,34.53,348894.0,27.1486,27.1565,27.1172,27.1407,348894.0
2016-02-17 09:30:00,35.04,35.14,35.01,35.13,130425.0,27.5416,27.6202,27.518,27.6123,130425.0
2016-02-17 09:35:00,35.12,35.32,35.09,35.3,167331.0,27.6045,27.7617,27.5809,27.746,167331.0
2016-02-17 09:40:00,35.3,35.34,35.16,35.19,107957.0,27.746,27.7774,27.6359,27.6595,107957.0
2016-02-17 09:45:00,35.2,35.2,35.06,35.14,82891.0,27.6674,27.6674,27.5573,27.6202,82891.0
2016-02-17 09:50:00,35.14,35.29,35.1,35.27,97791.0,27.6202,27.7381,27.5888,27.7224,97791.0
2016-02-17 09:55:00,35.28,35.3,35.19,35.24,131413.0,27.7302,27.746,27.6595,27.6988,131413.0
2016-02-17 10:00:00,35.24,35.34,35.21,35.22,200163.0,27.6988,27.7774,27.6752,27.6831,200163.0
2016-02-17 10:05:00,35.23,35.27,35.22,35.24,128145.0,27.6909,27.7224,27.6831,27.6988,128145.0
2016-02-17 10:10:00,35.23,35.29,35.2,35.28,61995.0,27.6909,27.7381,27.6674,27.7302,61995.0
2016-02-17 10:15:00,35.29,35.34,35.23,35.34,264237.0,27.7381,27.7774,27.6909,27.7774,264237.0
2016-02-17 10:20:00,35.35,35.35,35.26,35.27,54435.0,27.7853,27.7853,27.7145,27.7224,54435.0
2016-02-17 10:25:00,35.27,35.27,35.17,35.21,142066.0,27.7224,27.7224,27.6438,27.6752,142066.0
2016-02-17 10:30:00,35.22,35.23,35.08,35.09,337627.0,27.6831,27.6909,27.573,27.5809,337627.0
2016-02-17 10:35:00,35.1,35.14,35.04,35.08,107888.0,27.5888,27.6202,27.5416,27.573,107888.0
2016-02-17 10:40:00,35.08,35.15,35.07,35.15,58241.0,27.573,27.6281,27.5652,27.6281,58241.0
2016-02-17 10:45:00,35.15,35.16,35.1,35.15,79900.0,27.6281,27.6359,27.5888,27.6281,79900.0
2016-02-17 10:50:00,35.15,35.16,35.09,35.15,91801.0,27.6281,27.6359,27.5809,27.6281,91801.0
2016-02-17 10:55:00,35.15,35.18,35.12,35.15,124752.0,27.6281,27.6516,27.6045,27.6281,124752.0
2016-02-17 11:00:00,35.14,35.18,35.13,35.14,164804.0,27.6202,27.6516,27.6123,27.6202,164804.0
2016-02-17 11:05:00,35.15,35.2,35.14,35.15,70789.0,27.6281,27.6674,27.6202,27.6281,70789.0
2016-02-17 11:10:00,35.13,35.14,35.02,35.03,41347.0,27.6123,27.6202,27.5259,27.5337,41347.0
2016-02-17 11:15:00,35.02,35.15,35.02,35.13,116801.0,27.5259,27.6281,27.5259,27.6123,116801.0
2016-02-17 11:20:00,35.13,35.14,35.06,35.09,56369.0,27.6123,27.6202,27.5573,27.5809,56369.0
2016-02-17 11:25:00,35.09,35.16,35.08,35.11,84559.0,27.5809,27.6359,27.573,27.5966,84559.0
2016-02-17 11:30:00,35.11,35.16,35.09,35.11,75869.0,27.5966,27.6359,27.5809,27.5966,75869.0
2016-02-17 11:35:00,35.1,35.1,35.0,35.02,40059.0,27.5888,27.5888,27.5102,27.5259,40059.0
2016-02-17 11:40:00,35.02,35.05,35.01,35.01,45395.0,27.5259,27.5495,27.518,27.518,45395.0
2016-02-17 11:45:00,35.0,35.03,34.94,35.02,60873.0,27.5102,27.5337,27.463,27.5259,60873.0
2016-02-17 11:50:00,35.02,35.04,34.97,34.98,84613.0,27.5259,27.5416,27.4866,27.4944,84613.0
2016-02-17 11:55:00,34.99,35.02,34.98,35.01,75918.0,27.5023,27.5259,27.4944,27.518,75918.0
2016-02-17 12:00:00,35.0,35.02,34.96,34.96,63576.0,27.5102,27.5259,27.4787,27.4787,63576.0
2016-02-17 12:05:00,34.96,35.01,34.94,34.94,110637.0,27.4787,27.518,27.463,27.463,110637.0
2016-02-17 12:10:00,34.94,34.97,34.93,34.97,50343.0,27.463,27.4866,27.4551,27.4866,50343.0
2016-02-17 12:15:00,34.97,34.99,34.93,34.95,53034.0,27.4866,27.5023,27.4551,27.4709,53034.0
2016-02-17 12:20:00,34.95,35.0,34.95,34.98,80978.0,27.4709,27.5102,27.4709,27.4944,80978.0
2016-02-17 12:25:00,34.99,35.01,34.97,34.98,43235.0,27.5023,27.518,27.4866,27.4944,43235.0
2016-02-17 12:30:00,34.98,35.09,34.97,35.07,170555.0,27.4944,27.5809,27.4866,27.5652,170555.0
2016-02-17 12:35:00,35.07,35.08,35.04,35.05,33622.0,27.5652,27.573,27.5416,27.5495,33622.0
2016-02-17 12:40:00,35.05,35.08,35.04,35.08,42077.0,27.5495,27.573,27.5416,27.573,42077.0
2016-02-17 12:45:00,35.08,35.1,35.05,35.06,35897.0,27.573,27.5888,27.5495,27.5573,35897.0
2016-02-17 12:50:00,35.06,35.09,35.04,35.09,22996.0,27.5573,27.5809,27.5416,27.5809,22996.0
2016-02-17 12:55:00,35.08,35.09,35.02,35.03,33993.0,27.573,27.5809,27.5259,27.5337,33993.0
2016-02-17 13:00:00,35.03,35.03,35.0,35.01,34133.0,27.5337,27.5337,27.5102,27.518,34133.0
2016-02-17 13:05:00,35.01,35.06,34.98,35.06,31060.0,27.518,27.5573,27.4944,27.5573,31060.0
2016-02-17 13:10:00,35.06,35.07,35.01,35.02,32615.0,27.5573,27.5652,27.518,27.5259,32615.0
2016-02-17 13:15:00,35.01,35.06,35.0,35.05,25542.0,27.518,27.5573,27.5102,27.5495,25542.0
2016-02-17 13:20:00,35.05,35.07,35.01,35.02,29644.0,27.5495,27.5652,27.518,27.5259,29644.0
2016-02-17 13:25:00,35.01,35.06,34.98,35.06,63715.0,27.518,27.5573,27.4944,27.5573,63715.0
2016-02-17 13:30:00,35.05,35.06,35.0,35.01,31631.0,27.5495,27.5573,27.5102,27.518,31631.0
2016-02-17 13:35:00,35.0,35.01,34.93,34.94,51460.0,27.5102,27.518,27.4551,27.463,51460.0
2016-02-17 13:40:00,34.93,35.0,34.89,34.98,57803.0,27.4551,27.5102,27.4237,27.4944,57803.0
2016-02-17 13:45:00,34.98,35.01,34.95,35.01,37261.0,27.4944,27.518,27.4709,27.518,37261.0
2016-02-17 13:50:00,35.01,35.04,34.98,35.03,57963.0,27.518,27.5416,27.4944,27.5337,57963.0
2016-02-17 13:55:00,35.02,35.04,35.01,35.02,33405.0,27.5259,27.5416,27.518,27.5259,33405.0
2016-02-17 14:00:00,35.02,35.03,34.94,35.0,88610.0,27.5259,27.5337,27.463,27.5102,88610.0
2016-02-17 14:05:00,35.0,35.07,34.97,35.05,47351.0,27.5102,27.5652,27.4866,27.5495,47351.0
2016-02-17 14:10:00,35.06,35.09,35.04,35.08,34073.0,27.5573,27.5809,27.5416,27.573,34073.0
2016-02-17 14:15:00,35.09,35.16,35.08,35.13,69378.0,27.5809,27.6359,27.573,27.6123,69378.0
2016-02-17 14:20:00,35.14,35.16,35.12,35.14,74641.0,27.6202,27.6359,27.6045,27.6202,74641.0
2016-02-17 14:25:00,35.13,35.13,35.08,35.09,126109.0,27.6123,27.6123,27.573,27.5809,126109.0
2016-02-17 14:30:00,35.08,35.1,35.04,35.05,68599.0,27.573,27.5888,27.5416,27.5495,68599.0
2016-02-17 14:35:00,35.04,35.05,34.99,34.99,45125.0,27.5416,27.5495,27.5023,27.5023,45125.0
2016-02-17 14:40:00,34.99,35.03,34.98,35.01,80785.0,27.5023,27.5337,27.4944,27.518,80785.0
2016-02-17 14:45:00,35.01,35.03,34.93,34.94,67806.0,27.518,27.5337,27.4551,27.463,67806.0
2016-02-17 14:50:00,34.94,34.95,34.87,34.93,60433.0,27.463,27.4709,27.408,27.4551,60433.0
2016-02-17 14:55:00,34.94,34.94,34.87,34.92,87878.0,27.463,27.463,27.408,27.4473,87878.0
2016-02-17 15:00:00,34.93,34.96,34.91,34.93,139733.0,27.4551,27.4787,27.4394,27.4551,139733.0
2016-02-17 15:05:00,34.93,34.96,34.91,34.93,95563.0,27.4551,27.4787,27.4394,27.4551,95563.0
2016-02-17 15:10:00,34.93,34.95,34.91,34.94,73821.0,27.4551,27.4709,27.4394,27.463,73821.0
2016-02-17 15:15:00,34.94,35.0,34.94,35.0,39058.0,27.463,27.5102,27.463,27.5102,39058.0
2016-02-17 15:20:00,35.0,35.01,34.92,34.92,58683.0,27.5102,27.518,27.4473,27.4473,58683.0
2016-02-17 15:25:00,34.93,34.96,34.89,34.95,53556.0,27.4551,27.4787,27.4237,27.4709,53556.0
2016-02-17 15:30:00,34.94,34.94,34.89,34.91,69219.0,27.463,27.463,27.4237,27.4394,69219.0
2016-02-17 15:35:00,34.91,34.96,34.86,34.96,95951.0,27.4394,27.4787,27.4001,27.4787,95951.0
2016-02-17 15:40:00,34.97,34.98,34.89,34.9,142440.0,27.4866,27.4944,27.4237,27.4316,142440.0
2016-02-17 15:45:00,34.91,34.96,34.9,34.95,123292.0,27.4394,27.4787,27.4316,27.4709,123292.0
2016-02-17 15:50:00,34.95,34.96,34.92,34.95,195857.0,27.4709,27.4787,27.4473,27.4709,195857.0
2016-02-17 15:55:00,34.96,34.98,34.91,34.91,603612.0,27.4787,27.4944,27.4394,27.4394,603612.0
2016-02-18 09:30:00,34.96,35.11,34.85,35.02,168893.0,27.4787,27.5966,27.3923,27.5259,168893.0
2016-02-18 09:35:00,35.07,35.07,34.84,34.86,61635.0,27.5652,27.5652,27.3844,27.4001,61635.0
2016-02-18 09:40:00,34.87,34.98,34.81,34.81,116413.0,27.408,27.4944,27.3608,27.3608,116413.0
2016-02-18 09:45:00,34.81,34.93,34.81,34.88,106872.0,27.3608,27.4551,27.3608,27.4158,106872.0
2016-02-18 09:50:00,34.88,35.01,34.88,34.99,55655.0,27.4158,27.518,27.4158,27.5023,55655.0
2016-02-18 09:55:00,34.99,35.0,34.88,34.94,43074.0,27.5023,27.5102,27.4158,27.463,43074.0
2016-02-18 10:00:00,34.93,34.96,34.84,34.95,73010.0,27.4551,27.4787,27.3844,27.4709,73010.0
2016-02-18 10:05:00,34.96,34.96,34.8,34.82,68469.0,27.4787,27.4787,27.353,27.3687,68469.0
2016-02-18 10:10:00,34.83,34.87,34.81,34.84,75184.0,27.3765,27.408,27.3608,27.3844,75184.0
2016-02-18 10:15:00,34.85,34.86,34.78,34.83,74747.0,27.3923,27.4001,27.3372,27.3765,74747.0
2016-02-18 10:20:00,34.83,34.83,34.74,34.77,105707.0,27.3765,27.3765,27.3058,27.3294,105707.0
2016-02-18 10:25:00,34.77,34.82,34.77,34.79,98706.0,27.3294,27.3687,27.3294,27.3451,98706.0
2016-02-18 10:30:00,34.8,34.85,34.78,34.83,63505.0,27.353,27.3923,27.3372,27.3765,63505.0
2016-02-18 10:35:00,34.83,34.83,34.77,34.79,39315.0,27.3765,27.3765,27.3294,27.3451,39315.0
2016-02-18 10:40:00,34.79,34.79,34.71,34.76,56257.0,27.3451,27.3451,27.2822,27.3215,56257.0
2016-02-18 10:45:00,34.75,34.79,34.73,34.73,41971.0,27.3137,27.3451,27.2979,27.2979,41971.0
2016-02-18 10:50:00,34.73,34.75,34.68,34.69,44665.0,27.2979,27.3137,27.2586,27.2665,44665.0
2016-02-18 10:55:00,34.7,34.7,34.64,34.69,129573.0,27.2744,27.2744,27.2272,27.2665,129573.0
2016-02-18 11:00:00,34.68,34.73,34.6,34.69,98788.0,27.2586,27.2979,27.1958,27.2665,98788.0
2016-02-18 11:05:00,34.68,34.7,34.63,34.66,40762.0,27.2586,27.2744,27.2193,27.2429,40762.0
2016-02-18 11:10:00,34.66,34.69,34.61,34.62,47283.0,27.2429,27.2665,27.2036,27.2115,47283.0
2016-02-18 11:15:00,34.62,34.63,34.5,34.51,112854.0,27.2115,27.2193,27.1172,27.125,112854.0
2016-02-18 11:20:00,34.5,34.5,34.43,34.45,101613.0,27.1172,27.1172,27.0621,27.0779,101613.0
2016-02-18 11:25:00,34.46,34.48,34.43,34.48,101609.0,27.0857,27.1014,27.0621,27.1014,101609.0
2016-02-18 11:30:00,34.48,34.52,34.42,34.51,91009.0,27.1014,27.1329,27.0543,27.125,91009.0
2016-02-18 11:35:00,34.51,34.6,34.49,34.58,56210.0,27.125,27.1958,27.1093,27.18,56210.0
2016-02-18 11:40:00,34.58,34.62,34.57,34.6,75844.0,27.18,27.2115,27.1722,27.1958,75844.0
2016-02-18 11:45:00,34.6,34.61,34.55,34.59,83900.0,27.1958,27.2036,27.1565,27.1879,83900.0
2016-02-18 11:50:00,34.59,34.65,34.57,34.64,71134.0,27.1879,27.2351,27.1722,27.2272,71134.0
2016-02-18 11:55:00,34.63,34.65,34.59,34.63,82473.0,27.2193,27.2351,27.1879,27.2193,82473.0
2016-02-18 12:00:00,34.64,34.64,34.56,34.56,67022.0,27.2272,27.2272,27.1643,27.1643,67022.0
2016-02-18 12:05:00,34.55,34.56,34.49,34.5,26901.0,27.1565,27.1643,27.1093,27.1172,26901.0
2016-02-18 12:10:00,34.51,34.54,34.5,34.5,21792.0,27.125,27.1486,27.1172,27.1172,21792.0
2016-02-18 12:15:00,34.5,34.51,34.48,34.51,18265.0,27.1172,27.125,27.1014,27.125,18265.0
2016-02-18 12:20:00,34.52,34.57,34.5,34.57,26852.0,27.1329,27.1722,27.1172,27.1722,26852.0
2016-02-18 12:25:00,34.57,34.62,34.55,34.55,43983.0,27.1722,27.2115,27.1565,27.1565,43983.0
2016-02-18 12:30:00,34.56,34.56,34.52,34.55,22916.0,27.1643,27.1643,27.1329,27.1565,22916.0
2016-02-18 12:35:00,34.55,34.55,34.49,34.51,30679.0,27.1565,27.1565,27.1093,27.125,30679.0
2016-02-18 12:40:00,34.51,34.52,34.46,34.46,22683.0,27.125,27.1329,27.0857,27.0857,22683.0
2016-02-18 12:45:00,34.47,34.49,34.43,34.45,34638.0,27.0936,27.1093,27.0621,27.0779,34638.0
2016-02-18 12:50:00,34.46,34.59,34.46,34.59,77090.0,27.0857,27.1879,27.0857,27.1879,77090.0
2016-02-18 12:55:00,34.59,34.6,34.57,34.57,78449.0,27.1879,27.1958,27.1722,27.1722,78449.0
2016-02-18 13:00:00,34.58,34.63,34.57,34.63,63604.0,27.18,27.2193,27.1722,27.2193,63604.0
2016-02-18 13:05:00,34.62,34.66,34.6,34.65,42023.0,27.2115,27.2429,27.1958,27.2351,42023.0
2016-02-18 13:10:00,34.65,34.66,34.62,34.62,38316.0,27.2351,27.2429,27.2115,27.2115,38316.0
2016-02-18 13:15:00,34.63,34.64,34.56,34.58,37484.0,27.2193,27.2272,27.1643,27.18,37484.0
2016-02-18 13:20:00,34.58,34.58,34.54,34.57,62224.0,27.18,27.18,27.1486,27.1722,62224.0
2016-02-18 13:25:00,34.57,34.58,34.54,34.56,35552.0,27.1722,27.18,27.1486,27.1643,35552.0
2016-02-18 13:30:00,34.56,34.61,34.55,34.6,32374.0,27.1643,27.2036,27.1565,27.1958,32374.0
2016-02-18 13:35:00,34.59,34.6,34.53,34.54,29133.0,27.1879,27.1958,27.1407,27.1486,29133.0
2016-02-18 13:40:00,34.53,34.54,34.5,34.52,55881.0,27.1407,27.1486,27.1172,27.1329,55881.0
2016-02-18 13:45:00,34.52,34.54,34.47,34.48,86528.0,27.1329,27.1486,27.0936,27.1014,86528.0
2016-02-18 13:50:00,34.48,34.57,34.48,34.56,46457.0,27.1014,27.1722,27.1014,27.1643,46457.0
2016-02-18 13:55:00,34.55,34.57,34.53,34.57,36649.0,27.1565,27.1722,27.1407,27.1722,36649.0
2016-02-18 14:00:00,34.57,34.58,34.54,34.57,61956.0,27.1722,27.18,27.1486,27.1722,61956.0
2016-02-18 14:05:00,34.58,34.61,34.55,34.58,59679.0,27.18,27.2036,27.1565,27.18,59679.0
2016-02-18 14:10:00,34.58,34.6,34.57,34.57,66111.0,27.18,27.1958,27.1722,27.1722,66111.0
2016-02-18 14:15:00,34.58,34.61,34.56,34.61,51988.0,27.18,27.2036,27.1643,27.2036,51988.0
2016-02-18 14:20:00,34.61,34.64,34.6,34.61,56313.0,27.2036,27.2272,27.1958,27.2036,56313.0
2016-02-18 14:25:00,34.61,34.63,34.58,34.59,78413.0,27.2036,27.2193,27.18,27.1879,78413.0
2016-02-18 14:30:00,34.59,34.63,34.59,34.61,107240.0,27.1879,27.2193,27.1879,27.2036,107240.0
2016-02-18 14:35:00,34.61,34.66,34.6,34.64,101639.0,27.2036,27.2429,27.1958,27.2272,101639.0
2016-02-18 14:40:00,34.63,34.66,34.62,34.64,83351.0,27.2193,27.2429,27.2115,27.2272,83351.0
2016-02-18 14:45:00,34.63,34.64,34.6,34.6,29665.0,27.2193,27.2272,27.1958,27.1958,29665.0
2016-02-18 14:50:00,34.61,34.62,34.58,34.6,52075.0,27.2036,27.2115,27.18,27.1958,52075.0
2016-02-18 14:55:00,34.61,34.64,34.59,34.6,76533.0,27.2036,27.2272,27.1879,27.1958,76533.0
2016-02-18 15:00:00,34.61,34.63,34.59,34.61,94138.0,27.2036,27.2193,27.1879,27.2036,94138.0
2016-02-18 15:05:00,34.61,34.63,34.6,34.62,104067.0,27.2036,27.2193,27.1958,27.2115,104067.0
2016-02-18 15:10:00,34.62,34.65,34.57,34.58,100053.0,27.2115,27.2351,27.1722,27.18,100053.0
2016-02-18 15:15:00,34.58,34.64,34.58,34.64,37830.0,27.18,27.2272,27.18,27.2272,37830.0
2016-02-18 15:20:00,34.64,34.64,34.58,34.62,41842.0,27.2272,27.2272,27.18,27.2115,41842.0
2016-02-18 15:25:00,34.62,34.62,34.55,34.61,43059.0,27.2115,27.2115,27.1565,27.2036,43059.0
2016-02-18 15:30:00,34.6,34.61,34.57,34.61,61959.0,27.1958,27.2036,27.1722,27.2036,61959.0
2016-02-18 15:35:00,34.61,34.65,34.6,34.64,52329.0,27.2036,27.2351,27.1958,27.2272,52329.0
2016-02-18 15:40:00,34.64,34.64,34.56,34.57,81060.0,27.2272,27.2272,27.1643,27.1722,81060.0
2016-02-18 15:45:00,34.57,34.59,34.53,34.56,165107.0,27.1722,27.1879,27.1407,27.1643,165107.0
2016-02-18 15:50:00,34.55,34.57,34.51,34.55,216583.0,27.1565,27.1722,27.125,27.1565,216583.0
2016-02-18 15:55:00,34.55,34.6,34.53,34.55,500536.0,27.1565,27.1958,27.1407,27.1565,500536.0
2016-02-19 09:30:00,34.41,34.47,34.34,34.37,457108.0,27.0464,27.0936,26.9914,27.015,457108.0
2016-02-19 09:35:00,34.38,34.46,34.35,34.39,133605.0,27.0228,27.0857,26.9993,27.0307,133605.0
2016-02-19 09:40:00,34.38,34.47,34.35,34.45,151029.0,27.0228,27.0936,26.9993,27.0779,151029.0
2016-02-19 09:45:00,34.44,34.51,34.36,34.36,112442.0,27.07,27.125,27.0071,27.0071,112442.0
2016-02-19 09:50:00,34.36,34.47,34.33,34.39,161827.0,27.0071,27.0936,26.9835,27.0307,161827.0
2016-02-19 09:55:00,34.4,34.47,34.38,34.4,40511.0,27.0386,27.0936,27.0228,27.0386,40511.0
2016-02-19 10:00:00,34.39,34.39,34.33,34.35,98620.0,27.0307,27.0307,26.9835,26.9993,98620.0
2016-02-19 10:05:00,34.35,34.43,34.33,34.43,63634.0,26.9993,27.0621,26.9835,27.0621,63634.0
2016-02-19 10:10:00,34.43,34.46,34.4,34.4,53879.0,27.0621,27.0857,27.0386,27.0386,53879.0
2016-02-19 10:15:00,34.41,34.53,34.4,34.53,169606.0,27.0464,27.1407,27.0386,27.1407,169606.0
2016-02-19 10:20:00,34.53,34.64,34.53,34.64,181393.0,27.1407,27.2272,27.1407,27.2272,181393.0
2016-02-19 10:25:00,34.64,34.65,34.53,34.56,70523.0,27.2272,27.2351,27.1407,27.1643,70523.0
2016-02-19 10:30:00,34.56,34.68,34.55,34.68,139718.0,27.1643,27.2586,27.1565,27.2586,139718.0
2016-02-19 10:35:00,34.67,34.68,34.56,34.58,98165.0,27.2508,27.2586,27.1643,27.18,98165.0
2016-02-19 10:40:00,34.58,34.58,34.52,34.53,104497.0,27.18,27.18,27.1329,27.1407,104497.0
2016-02-19 10:45:00,34.53,34.6,34.53,34.6,53521.0,27.1407,27.1958,27.1407,27.1958,53521.0
2016-02-19 10:50:00,34.6,34.63,34.58,34.59,164258.0,27.1958,27.2193,27.18,27.1879,164258.0
2016-02-19 10:55:00,34.59,34.62,34.56,34.57,79392.0,27.1879,27.2115,27.1643,27.1722,79392.0
2016-02-19 11:00:00,34.55,34.58,34.5,34.56,95137.0,27.1565,27.18,27.1172,27.1643,95137.0
2016-02-19 11:05:00,34.55,34.58,34.53,34.55,101136.0,27.1565,27.18,27.1407,27.1565,101136.0
2016-02-19 11:10:00,34.55,34.6,34.54,34.59,53123.0,27.1565,27.1958,27.1486,27.1879,53123.0
2016-02-19 11:15:00,34.59,34.73,34.59,34.71,129093.0,27.1879,27.2979,27.1879,27.2822,129093.0
2016-02-19 11:20:00,34.72,34.85,34.72,34.83,285625.0,27.2901,27.3923,27.2901,27.3765,285625.0
2016-02-19 11:25:00,34.84,34.97,34.83,34.97,233364.0,27.3844,27.4866,27.3765,27.4866,233364.0
2016-02-19 11:30:00,34.95,34.97,34.88,34.91,47533.0,27.4709,27.4866,27.4158,27.4394,47533.0
2016-02-19 11:35:00,34.9,34.93,34.82,34.85,51710.0,27.4316,27.4551,27.3687,27.3923,51710.0
2016-02-19 11:40:00,34.85,34.94,34.84,34.93,38453.0,27.3923,27.463,27.3844,27.4551,38453.0
2016-02-19 11:45:00,34.93,34.93,34.87,34.91,134115.0,27.4551,27.4551,27.408,27.4394,134115.0
2016-02-19 11:50:00,34.92,34.94,34.89,34.92,49832.0,27.4473,27.463,27.4237,27.4473,49832.0
2016-02-19 11:55:00,34.92,34.92,34.85,34.91,69969.0,27.4473,27.4473,27.3923,27.4394,69969.0
2016-02-19 12:00:00,34.9,34.96,34.9,34.95,95160.0,27.4316,27.4787,27.4316,27.4709,95160.0
2016-02-19 12:05:00,34.95,34.97,34.94,34.95,37335.0,27.4709,27.4866,27.463,27.4709,37335.0
2016-02-19 12:10:00,34.94,34.96,34.92,34.95,32602.0,27.463,27.4787,27.4473,27.4709,32602.0
2016-02-19 12:15:00,34.95,34.95,34.9,34.92,39983.0,27.4709,27.4709,27.4316,27.4473,39983.0
2016-02-19 12:20:00,34.91,34.94,34.9,34.93,40367.0,27.4394,27.463,27.4316,27.4551,40367.0
2016-02-19 12:25:00,34.93,34.96,34.92,34.93,23468.0,27.4551,27.4787,27.4473,27.4551,23468.0
2016-02-19 12:30:00,34.93,34.95,34.91,34.94,31297.0,27.4551,27.4709,27.4394,27.463,31297.0
2016-02-19 12:35:00,34.93,35.0,34.93,35.0,19371.0,27.4551,27.5102,27.4551,27.5102,19371.0
2016-02-19 12:40:00,34.99,35.01,34.96,34.99,29289.0,27.5023,27.518,27.4787,27.5023,29289.0
2016-02-19 12:45:00,34.98,34.99,34.9,34.9,36161.0,27.4944,27.5023,27.4316,27.4316,36161.0
2016-02-19 12:50:00,34.9,34.94,34.89,34.9,36910.0,27.4316,27.463,27.4237,27.4316,36910.0
2016-02-19 12:55:00,34.9,34.92,34.86,34.91,60674.0,27.4316,27.4473,27.4001,27.4394,60674.0
2016-02-19 13:00:00,34.91,34.94,34.88,34.91,27423.0,27.4394,27.463,27.4158,27.4394,27423.0
2016-02-19 13:05:00,34.9,34.91,34.85,34.87,21948.0,27.4316,27.4394,27.3923,27.408,21948.0
2016-02-19 13:10:00,34.87,34.93,34.87,34.9,21682.0,27.408,27.4551,27.408,27.4316,21682.0
2016-02-19 13:15:00,34.9,34.93,34.9,34.91,19014.0,27.4316,27.4551,27.4316,27.4394,19014.0
2016-02-19 13:20:00,34.91,34.92,34.87,34.88,28955.0,27.4394,27.4473,27.408,27.4158,28955.0
2016-02-19 13:25:00,34.88,34.9,34.82,34.84,53075.0,27.4158,27.4316,27.3687,27.3844,53075.0
2016-02-19 13:30:00,34.85,34.87,34.84,34.84,27487.0,27.3923,27.408,27.3844,27.3844,27487.0
2016-02-19 13:35:00,34.84,34.88,34.83,34.86,26533.0,27.3844,27.4158,27.3765,27.4001,26533.0
2016-02-19 13:40:00,34.86,34.86,34.84,34.85,23038.0,27.4001,27.4001,27.3844,27.3923,23038.0
2016-02-19 13:45:00,34.85,34.88,34.84,34.88,20546.0,27.3923,27.4158,27.3844,27.4158,20546.0
2016-02-19 13:50:00,34.89,34.93,34.88,34.89,43359.0,27.4237,27.4551,27.4158,27.4237,43359.0
2016-02-19 13:55:00,34.88,34.9,34.87,34.89,82097.0,27.4158,27.4316,27.408,27.4237,82097.0
2016-02-19 14:00:00,34.88,34.9,34.85,34.89,29847.0,27.4158,27.4316,27.3923,27.4237,29847.0
2016-02-19 14:05:00,34.89,34.92,34.86,34.91,42418.0,27.4237,27.4473,27.4001,27.4394,42418.0
2016-02-19 14:10:00,34.91,34.91,34.88,34.9,30960.0,27.4394,27.4394,27.4158,27.4316,30960.0
2016-02-19 14:15:00,34.9,34.92,34.89,34.89,21640.0,27.4316,27.4473,27.4237,27.4237,21640.0
2016-02-19 14:20:00,34.9,34.92,34.88,34.92,294145.0,27.4316,27.4473,27.4158,27.4473,294145.0
2016-02-19 14:25:00,34.91,34.92,34.87,34.9,54113.0,27.4394,27.4473,27.408,27.4316,54113.0
2016-02-19 14:30:00,34.89,34.9,34.85,34.86,43896.0,27.4237,27.4316,27.3923,27.4001,43896.0
2016-02-19 14:35:00,34.86,34.88,34.83,34.85,64178.0,27.4001,27.4158,27.3765,27.3923,64178.0
2016-02-19 14:40:00,34.84,34.87,34.83,34.84,32108.0,27.3844,27.408,27.3765,27.3844,32108.0
2016-02-19 14:45:00,34.84,34.85,34.81,34.83,54887.0,27.3844,27.3923,27.3608,27.3765,54887.0
2016-02-19 14:50:00,34.83,34.84,34.8,34.81,29624.0,27.3765,27.3844,27.353,27.3608,29624.0
2016-02-19 14:55:00,34.81,34.85,34.8,34.83,31469.0,27.3608,27.3923,27.353,27.3765,31469.0
2016-02-19 15:00:00,34.83,34.87,34.81,34.86,34287.0,27.3765,27.408,27.3608,27.4001,34287.0
2016-02-19 15:05:00,34.86,34.88,34.84,34.88,37190.0,27.4001,27.4158,27.3844,27.4158,37190.0
2016-02-19 15:10:00,34.87,34.91,34.86,34.91,44308.0,27.408,27.4394,27.4001,27.4394,44308.0
2016-02-19 15:15:00,34.92,34.92,34.89,34.9,80734.0,27.4473,27.4473,27.4237,27.4316,80734.0
2016-02-19 15:20:00,34.9,34.93,34.89,34.91,56194.0,27.4316,27.4551,27.4237,27.4394,56194.0
2016-02-19 15:25:00,34.91,34.95,34.89,34.94,79812.0,27.4394,27.4709,27.4237,27.463,79812.0
2016-02-19 15:30:00,34.93,34.96,34.91,34.91,60311.0,27.4551,27.4787,27.4394,27.4394,60311.0
2016-02-19 15:35:00,34.91,34.97,34.9,34.97,88189.0,27.4394,27.4866,27.4316,27.4866,88189.0
2016-02-19 15:40:00,34.97,34.97,34.91,34.92,65990.0,27.4866,27.4866,27.4394,27.4473,65990.0
2016-02-19 15:45:00,34.92,34.93,34.9,34.91,186023.0,27.4473,27.4551,27.4316,27.4394,186023.0
2016-02-19 15:50:00,34.92,34.92,34.88,34.9,143771.0,27.4473,27.4473,27.4158,27.4316,143771.0
2016-02-19 15:55:00,34.91,34.94,34.9,34.93,333200.0,27.4394,27.463,27.4316,27.4551,333200.0
2016-02-22 09:30:00,35.35,35.49,35.31,35.48,153650.0,27.7853,27.8953,27.7538,27.8875,153650.0
2016-02-22 09:35:00,35.49,35.69,35.49,35.61,124288.0,27.8953,28.0525,27.8953,27.9896,124288.0
2016-02-22 09:40:00,35.61,35.64,35.5,35.64,51484.0,27.9896,28.0132,27.9032,28.0132,51484.0
2016-02-22 09:45:00,35.63,35.69,35.59,35.61,64966.0,28.0054,28.0525,27.9739,27.9896,64966.0
2016-02-22 09:50:00,35.6,35.6,35.42,35.42,132047.0,27.9818,27.9818,27.8403,27.8403,132047.0
2016-02-22 09:55:00,35.43,35.48,35.41,35.48,46765.0,27.8482,27.8875,27.8324,27.8875,46765.0
2016-02-22 10:00:00,35.48,35.57,35.47,35.52,87996.0,27.8875,27.9582,27.8796,27.9189,87996.0
2016-02-22 10:05:00,35.53,35.54,35.5,35.51,45244.0,27.9268,27.9346,27.9032,27.911,45244.0
2016-02-22 10:10:00,35.51,35.55,35.47,35.54,29872.0,27.911,27.9425,27.8796,27.9346,29872.0
2016-02-22 10:15:00,35.53,35.55,35.47,35.49,49508.0,27.9268,27.9425,27.8796,27.8953,49508.0
2016-02-22 10:20:00,35.48,35.51,35.45,35.47,37155.0,27.8875,27.911,27.8639,27.8796,37155.0
2016-02-22 10:25:00,35.47,35.53,35.46,35.5,35946.0,27.8796,27.9268,27.8717,27.9032,35946.0
2016-02-22 10:30:00,35.5,35.53,35.46,35.5,53669.0,27.9032,27.9268,27.8717,27.9032,53669.0
2016-02-22 10:35:00,35.5,35.5,35.46,35.48,23919.0,27.9032,27.9032,27.8717,27.8875,23919.0
2016-02-22 10:40:00,35.47,35.49,35.42,35.45,33766.0,27.8796,27.8953,27.8403,27.8639,33766.0
2016-02-22 10:45:00,35.46,35.49,35.44,35.46,22049.0,27.8717,27.8953,27.856,27.8717,22049.0
2016-02-22 10:50:00,35.46,35.47,35.4,35.43,18982.0,27.8717,27.8796,27.8246,27.8482,18982.0
2016-02-22 10:55:00,35.42,35.43,35.34,35.35,29439.0,27.8403,27.8482,27.7774,27.7853,29439.0
2016-02-22 11:00:00,35.34,35.37,35.32,35.35,35287.0,27.7774,27.801,27.7617,27.7853,35287.0
2016-02-22 11:05:00,35.36,35.4,35.32,35.4,28570.0,27.7931,27.8246,27.7617,27.8246,28570.0
2016-02-22 11:10:00,35.4,35.41,35.34,35.35,50932.0,27.8246,27.8324,27.7774,27.7853,50932.0
2016-02-22 11:15:00,35.36,35.37,35.32,35.37,40670.0,27.7931,27.801,27.7617,27.801,40670.0
2016-02-22 11:20:00,35.36,35.37,35.32,35.34,27526.0,27.7931,27.801,27.7617,27.7774,27526.0
2016-02-22 11:25:00,35.34,35.47,35.33,35.44,38333.0,27.7774,27.8796,27.7696,27.856,38333.0
2016-02-22 11:30:00,35.45,35.46,35.39,35.44,39478.0,27.8639,27.8717,27.8167,27.856,39478.0
2016-02-22 11:35:00,35.45,35.45,35.41,35.43,18354.0,27.8639,27.8639,27.8324,27.8482,18354.0
2016-02-22 11:40:00,35.43,35.44,35.38,35.4,23090.0,27.8482,27.856,27.8089,27.8246,23090.0
2016-02-22 11:45:00,35.4,35.43,35.37,35.41,17460.0,27.8246,27.8482,27.801,27.8324,17460.0
2016-02-22 11:50:00,35.41,35.42,35.37,35.39,18617.0,27.8324,27.8403,27.801,27.8167,18617.0
2016-02-22 11:55:00,35.39,35.43,35.38,35.4,18378.0,27.8167,27.8482,27.8089,27.8246,18378.0
2016-02-22 12:00:00,35.4,35.43,35.38,35.43,30671.0,27.8246,27.8482,27.8089,27.8482,30671.0
2016-02-22 12:05:00,35.44,35.45,35.38,35.39,21219.0,27.856,27.8639,27.8089,27.8167,21219.0
2016-02-22 12:10:00,35.39,35.45,35.37,35.45,28294.0,27.8167,27.8639,27.801,27.8639,28294.0
2016-02-22 12:15:00,35.44,35.45,35.38,35.44,41891.0,27.856,27.8639,27.8089,27.856,41891.0
2016-02-22 12:20:00,35.42,35.42,35.36,35.38,16054.0,27.8403,27.8403,27.7931,27.8089,16054.0
2016-02-22 12:25:00,35.38,35.4,35.36,35.38,21455.0,27.8089,27.8246,27.7931,27.8089,21455.0
2016-02-22 12:30:00,35.37,35.4,35.34,35.38,57453.0,27.801,27.8246,27.7774,27.8089,57453.0
2016-02-22 12:35:00,35.38,35.45,35.37,35.45,41063.0,27.8089,27.8639,27.801,27.8639,41063.0
2016-02-22 12:40:00,35.45,35.46,35.37,35.39,24980.0,27.8639,27.8717,27.801,27.8167,24980.0
2016-02-22 12:45:00,35.38,35.38,35.33,35.33,43458.0,27.8089,27.8089,27.7696,27.7696,43458.0
2016-02-22 12:50:00,35.34,35.36,35.31,35.34,14460.0,27.7774,27.7931,27.7538,27.7774,14460.0
2016-02-22 12:55:00,35.34,35.34,35.26,35.26,22498.0,27.7774,27.7774,27.7145,27.7145,22498.0
2016-02-22 13:00:00,35.27,35.34,35.26,35.32,22901.0,27.7224,27.7774,27.7145,27.7617,22901.0
2016-02-22 13:05:00,35.32,35.35,35.31,35.31,12671.0,27.7617,27.7853,27.7538,27.7538,12671.0
2016-02-22 13:10:00,35.31,35.34,35.3,35.32,14741.0,27.7538,27.7774,27.746,27.7617,14741.0
2016-02-22 13:15:00,35.33,35.36,35.32,35.32,19773.0,27.7696,27.7931,27.7617,27.7617,19773.0
2016-02-22 13:20:00,35.33,35.36,35.32,35.34,53208.0,27.7696,27.7931,27.7617,27.7774,53208.0
2016-02-22 13:25:00,35.33,35.35,35.31,35.33,13732.0,27.7696,27.7853,27.7538,27.7696,13732.0
2016-02-22 13:30:00,35.32,35.4,35.32,35.37,26708.0,27.7617,27.8246,27.7617,27.801,26708.0
2016-02-22 13:35:00,35.37,35.45,35.36,35.44,31993.0,27.801,27.8639,27.7931,27.856,31993.0
2016-02-22 13:40:00,35.44,35.45,35.41,35.42,21095.0,27.856,27.8639,27.8324,27.8403,21095.0
2016-02-22 13:45:00,35.42,35.43,35.38,35.4,29700.0,27.8403,27.8482,27.8089,27.8246,29700.0
2016-02-22 13:50:00,35.4,35.4,35.39,35.4,7995.0,27.8246,27.8246,27.8167,27.8246,7995.0
2016-02-22 13:55:00,35.4,35.4,35.38,35.4,23825.0,27.8246,27.8246,27.8089,27.8246,23825.0
2016-02-22 14:00:00,35.39,35.4,35.37,35.37,18599.0,27.8167,27.8246,27.801,27.801,18599.0
2016-02-22 14:05:00,35.37,35.39,35.35,35.35,26860.0,27.801,27.8167,27.7853,27.7853,26860.0
2016-02-22 14:10:00,35.35,35.39,35.35,35.38,34011.0,27.7853,27.8167,27.7853,27.8089,34011.0
2016-02-22 14:15:00,35.39,35.4,35.33,35.33,31192.0,27.8167,27.8246,27.7696,27.7696,31192.0
2016-02-22 14:20:00,35.33,35.39,35.32,35.38,75611.0,27.7696,27.8167,27.7617,27.8089,75611.0
2016-02-22 14:25:00,35.37,35.38,35.35,35.35,44862.0,27.801,27.8089,27.7853,27.7853,44862.0
2016-02-22 14:30:00,35.35,35.37,35.34,35.34,48427.0,27.7853,27.801,27.7774,27.7774,48427.0
2016-02-22 14:35:00,35.34,35.4,35.34,35.38,38272.0,27.7774,27.8246,27.7774,27.8089,38272.0
2016-02-22 14:40:00,35.38,35.39,35.37,35.39,34817.0,27.8089,27.8167,27.801,27.8167,34817.0
2016-02-22 14:45:00,35.39,35.39,35.34,35.36,36946.0,27.8167,27.8167,27.7774,27.7931,36946.0
2016-02-22 14:50:00,35.36,35.37,35.34,35.36,45268.0,27.7931,27.801,27.7774,27.7931,45268.0
2016-02-22 14:55:00,35.37,35.41,35.37,35.41,69697.0,27.801,27.8324,27.801,27.8324,69697.0
2016-02-22 15:00:00,35.42,35.43,35.34,35.35,43046.0,27.8403,27.8482,27.7774,27.7853,43046.0
2016-02-22 15:05:00,35.36,35.38,35.34,35.36,43489.0,27.7931,27.8089,27.7774,27.7931,43489.0
2016-02-22 15:10:00,35.36,35.4,35.35,35.4,86389.0,27.7931,27.8246,27.7853,27.8246,86389.0
2016-02-22 15:15:00,35.4,35.42,35.37,35.41,66097.0,27.8246,27.8403,27.801,27.8324,66097.0
2016-02-22 15:20:00,35.4,35.46,35.4,35.46,35789.0,27.8246,27.8717,27.8246,27.8717,35789.0
2016-02-22 15:25:00,35.46,35.48,35.44,35.44,54836.0,27.8717,27.8875,27.856,27.856,54836.0
2016-02-22 15:30:00,35.44,35.47,35.43,35.45,69577.0,27.856,27.8796,27.8482,27.8639,69577.0
2016-02-22 15:35:00,35.44,35.47,35.42,35.42,101890.0,27.856,27.8796,27.8403,27.8403,101890.0
2016-02-22 15:40:00,35.42,35.48,35.4,35.43,194405.0,27.8403,27.8875,27.8246,27.8482,194405.0
2016-02-22 15:45:00,35.44,35.44,35.4,35.41,95812.0,27.856,27.856,27.8246,27.8324,95812.0
2016-02-22 15:50:00,35.41,35.47,35.4,35.47,169730.0,27.8324,27.8796,27.8246,27.8796,169730.0
2016-02-22 15:55:00,35.46,35.47,35.41,35.44,431336.0,27.8717,27.8796,27.8324,27.856,431336.0
2016-02-23 09:30:00,35.29,35.3,35.18,35.24,109785.0,27.7381,27.746,27.6516,27.6988,109785.0
2016-02-23 09:35:00,35.25,35.31,35.14,35.21,83701.0,27.7067,27.7538,27.6202,27.6752,83701.0
2016-02-23 09:40:00,35.21,35.3,35.2,35.26,158286.0,27.6752,27.746,27.6674,27.7145,158286.0
2016-02-23 09:45:00,35.26,35.28,35.13,35.16,100380.0,27.7145,27.7302,27.6123,27.6359,100380.0
2016-02-23 09:50:00,35.17,35.27,35.16,35.23,33106.0,27.6438,27.7224,27.6359,27.6909,33106.0
2016-02-23 09:55:00,35.24,35.26,35.16,35.22,39970.0,27.6988,27.7145,27.6359,27.6831,39970.0
2016-02-23 10:00:00,35.22,35.26,35.18,35.25,40325.0,27.6831,27.7145,27.6516,27.7067,40325.0
2016-02-23 10:05:00,35.25,35.25,35.12,35.12,46881.0,27.7067,27.7067,27.6045,27.6045,46881.0
2016-02-23 10:10:00,35.12,35.12,34.92,34.92,71227.0,27.6045,27.6045,27.4473,27.4473,71227.0
2016-02-23 10:15:00,34.92,34.93,34.83,34.84,91776.0,27.4473,27.4551,27.3765,27.3844,91776.0
2016-02-23 10:20:00,34.84,34.92,34.82,34.9,43390.0,27.3844,27.4473,27.3687,27.4316,43390.0
2016-02-23 10:25:00,34.9,34.99,34.88,34.98,44946.0,27.4316,27.5023,27.4158,27.4944,44946.0
2016-02-23 10:30:00,34.98,35.01,34.93,35.0,45200.0,27.4944,27.518,27.4551,27.5102,45200.0
2016-02-23 10:35:00,35.0,35.03,34.97,34.98,29758.0,27.5102,27.5337,27.4866,27.4944,29758.0
2016-02-23 10:40:00,34.98,35.01,34.95,35.0,43948.0,27.4944,27.518,27.4709,27.5102,43948.0
2016-02-23 10:45:00,34.99,34.99,34.9,34.91,34586.0,27.5023,27.5023,27.4316,27.4394,34586.0
2016-02-23 10:50:00,34.91,34.95,34.88,34.91,19244.0,27.4394,27.4709,27.4158,27.4394,19244.0
2016-02-23 10:55:00,34.91,34.93,34.86,34.9,31426.0,27.4394,27.4551,27.4001,27.4316,31426.0
2016-02-23 11:00:00,34.89,34.92,34.88,34.89,33910.0,27.4237,27.4473,27.4158,27.4237,33910.0
2016-02-23 11:05:00,34.88,34.9,34.82,34.83,47276.0,27.4158,27.4316,27.3687,27.3765,47276.0
2016-02-23 11:10:00,34.82,34.85,34.7,34.72,79278.0,27.3687,27.3923,27.2744,27.2901,79278.0
2016-02-23 11:15:00,34.73,34.85,34.72,34.82,42111.0,27.2979,27.3923,27.2901,27.3687,42111.0
2016-02-23 11:20:00,34.82,34.85,34.79,34.81,22442.0,27.3687,27.3923,27.3451,27.3608,22442.0
2016-02-23 11:25:00,34.81,34.82,34.77,34.82,35659.0,27.3608,27.3687,27.3294,27.3687,35659.0
2016-02-23 11:30:00,34.82,34.85,34.79,34.84,27451.0,27.3687,27.3923,27.3451,27.3844,27451.0
2016-02-23 11:35:00,34.84,34.95,34.84,34.94,50539.0,27.3844,27.4709,27.3844,27.463,50539.0
2016-02-23 11:40:00,34.94,34.97,34.92,34.96,33085.0,27.463,27.4866,27.4473,27.4787,33085.0
2016-02-23 11:45:00,34.97,34.97,34.9,34.92,35903.0,27.4866,27.4866,27.4316,27.4473,35903.0
2016-02-23 11:50:00,34.93,34.95,34.89,34.9,41239.0,27.4551,27.4709,27.4237,27.4316,41239.0
2016-02-23 11:55:00,34.89,34.91,34.85,34.86,17707.0,27.4237,27.4394,27.3923,27.4001,17707.0
2016-02-23 12:00:00,34.86,34.89,34.83,34.84,24330.0,27.4001,27.4237,27.3765,27.3844,24330.0
2016-02-23 12:05:00,34.84,34.86,34.78,34.78,32152.0,27.3844,27.4001,27.3372,27.3372,32152.0
2016-02-23 12:10:00,34.78,34.8,34.75,34.79,19785.0,27.3372,27.353,27.3137,27.3451,19785.0
2016-02-23 12:15:00,34.78,34.81,34.76,34.78,24970.0,27.3372,27.3608,27.3215,27.3372,24970.0
2016-02-23 12:20:00,34.77,34.8,34.76,34.79,28344.0,27.3294,27.353,27.3215,27.3451,28344.0
2016-02-23 12:25:00,34.79,34.86,34.77,34.86,76984.0,27.3451,27.4001,27.3294,27.4001,76984.0
2016-02-23 12:30:00,34.85,34.87,34.84,34.86,57325.0,27.3923,27.408,27.3844,27.4001,57325.0
2016-02-23 12:35:00,34.86,34.87,34.84,34.86,19797.0,27.4001,27.408,27.3844,27.4001,19797.0
2016-02-23 12:40:00,34.86,34.9,34.84,34.9,31836.0,27.4001,27.4316,27.3844,27.4316,31836.0
2016-02-23 12:45:00,34.89,34.93,34.89,34.91,20755.0,27.4237,27.4551,27.4237,27.4394,20755.0
2016-02-23 12:50:00,34.91,34.91,34.86,34.87,21642.0,27.4394,27.4394,27.4001,27.408,21642.0
2016-02-23 12:55:00,34.87,34.92,34.86,34.92,22007.0,27.408,27.4473,27.4001,27.4473,22007.0
2016-02-23 13:00:00,34.92,34.92,34.89,34.91,19309.0,27.4473,27.4473,27.4237,27.4394,19309.0
2016-02-23 13:05:00,34.91,34.91,34.87,34.88,15849.0,27.4394,27.4394,27.408,27.4158,15849.0
2016-02-23 13:10:00,34.89,34.91,34.86,34.88,14755.0,27.4237,27.4394,27.4001,27.4158,14755.0
2016-02-23 13:15:00,34.87,34.9,34.84,34.85,25604.0,27.408,27.4316,27.3844,27.3923,25604.0
2016-02-23 13:20:00,34.85,34.85,34.8,34.83,38142.0,27.3923,27.3923,27.353,27.3765,38142.0
2016-02-23 13:25:00,34.84,34.89,34.82,34.88,15430.0,27.3844,27.4237,27.3687,27.4158,15430.0
2016-02-23 13:30:00,34.89,34.89,34.81,34.82,28256.0,27.4237,27.4237,27.3608,27.3687,28256.0
2016-02-23 13:35:00,34.82,34.86,34.81,34.84,12578.0,27.3687,27.4001,27.3608,27.3844,12578.0
2016-02-23 13:40:00,34.84,34.86,34.82,34.84,18227.0,27.3844,27.4001,27.3687,27.3844,18227.0
2016-02-23 13:45:00,34.85,34.88,34.83,34.84,28992.0,27.3923,27.4158,27.3765,27.3844,28992.0
2016-02-23 13:50:00,34.84,34.87,34.82,34.86,42004.0,27.3844,27.408,27.3687,27.4001,42004.0
2016-02-23 13:55:00,34.85,34.89,34.84,34.89,21323.0,27.3923,27.4237,27.3844,27.4237,21323.0
2016-02-23 14:00:00,34.89,34.91,34.85,34.91,42892.0,27.4237,27.4394,27.3923,27.4394,42892.0
2016-02-23 14:05:00,34.91,34.94,34.91,34.91,25724.0,27.4394,27.463,27.4394,27.4394,25724.0
2016-02-23 14:10:00,34.91,34.97,34.91,34.97,37857.0,27.4394,27.4866,27.4394,27.4866,37857.0
2016-02-23 14:15:00,34.97,35.01,34.96,35.01,21939.0,27.4866,27.518,27.4787,27.518,21939.0
2016-02-23 14:20:00,35.01,35.02,34.98,35.01,20104.0,27.518,27.5259,27.4944,27.518,20104.0
2016-02-23 14:25:00,35.0,35.01,34.97,34.98,16576.0,27.5102,27.518,27.4866,27.4944,16576.0
2016-02-23 14:30:00,34.97,35.01,34.96,35.01,31649.0,27.4866,27.518,27.4787,27.518,31649.0
2016-02-23 14:35:00,35.01,35.02,34.98,35.0,26688.0,27.518,27.5259,27.4944,27.5102,26688.0
2016-02-23 14:40:00,34.99,35.0,34.94,34.95,35986.0,27.5023,27.5102,27.463,27.4709,35986.0
2016-02-23 14:45:00,34.95,34.96,34.93,34.95,9832.0,27.4709,27.4787,27.4551,27.4709,9832.0
2016-02-23 14:50:00,34.94,34.97,34.91,34.92,36165.0,27.463,27.4866,27.4394,27.4473,36165.0
2016-02-23 14:55:00,34.92,34.99,34.92,34.97,102030.0,27.4473,27.5023,27.4473,27.4866,102030.0
2016-02-23 15:00:00,34.97,34.99,34.95,34.97,203648.0,27.4866,27.5023,27.4709,27.4866,203648.0
2016-02-23 15:05:00,34.97,35.0,34.93,34.98,208111.0,27.4866,27.5102,27.4551,27.4944,208111.0
2016-02-23 15:10:00,34.99,34.99,34.97,34.98,97570.0,27.5023,27.5023,27.4866,27.4944,97570.0
2016-02-23 15:15:00,34.98,35.0,34.97,34.99,56452.0,27.4944,27.5102,27.4866,27.5023,56452.0
2016-02-23 15:20:00,34.99,35.01,34.98,35.01,70163.0,27.5023,27.518,27.4944,27.518,70163.0
2016-02-23 15:25:00,35.0,35.02,34.98,35.0,44574.0,27.5102,27.5259,27.4944,27.5102,44574.0
2016-02-23 15:30:00,35.0,35.06,35.0,35.06,129410.0,27.5102,27.5573,27.5102,27.5573,129410.0
2016-02-23 15:35:00,35.07,35.14,35.06,35.13,111449.0,27.5652,27.6202,27.5573,27.6123,111449.0
2016-02-23 15:40:00,35.14,35.16,35.11,35.13,209376.0,27.6202,27.6359,27.5966,27.6123,209376.0
2016-02-23 15:45:00,35.12,35.16,35.12,35.16,168896.0,27.6045,27.6359,27.6045,27.6359,168896.0
2016-02-23 15:50:00,35.15,35.18,35.14,35.16,218613.0,27.6281,27.6516,27.6202,27.6359,218613.0
2016-02-23 15:55:00,35.15,35.16,35.06,35.07,303955.0,27.6281,27.6359,27.5573,27.5652,303955.0
2016-02-24 09:30:00,34.29,34.57,34.16,34.18,91592.0,26.9521,27.1722,26.8499,26.8656,91592.0
2016-02-24 09:35:00,34.18,34.28,34.01,34.04,101705.0,26.8656,26.9442,26.732,26.7556,101705.0
2016-02-24 09:40:00,34.02,34.18,33.99,34.18,74040.0,26.7399,26.8656,26.7163,26.8656,74040.0
2016-02-24 09:45:00,34.18,34.19,33.96,34.04,79728.0,26.8656,26.8735,26.6927,26.7556,79728.0
2016-02-24 09:50:00,34.03,34.03,33.93,33.95,104671.0,26.7477,26.7477,26.6691,26.6849,104671.0
2016-02-24 09:55:00,33.94,33.97,33.88,33.92,57313.0,26.677,26.7006,26.6298,26.6613,57313.0
2016-02-24 10:00:00,33.91,33.98,33.82,33.97,110520.0,26.6534,26.7084,26.5827,26.7006,110520.0
2016-02-24 10:05:00,33.97,34.01,33.95,34.01,56323.0,26.7006,26.732,26.6849,26.732,56323.0
2016-02-24 10:10:00,34.01,34.06,33.94,33.97,51657.0,26.732,26.7713,26.677,26.7006,51657.0
2016-02-24 10:15:00,33.98,34.02,33.96,34.01,82843.0,26.7084,26.7399,26.6927,26.732,82843.0
2016-02-24 10:20:00,34.01,34.02,33.92,33.95,72026.0,26.732,26.7399,26.6613,26.6849,72026.0
2016-02-24 10:25:00,33.95,34.06,33.92,34.05,75533.0,26.6849,26.7713,26.6613,26.7635,75533.0
2016-02-24 10:30:00,34.06,34.14,33.96,34.07,62576.0,26.7713,26.8342,26.6927,26.7792,62576.0
2016-02-24 10:35:00,34.08,34.25,34.07,34.23,34396.0,26.787,26.9207,26.7792,26.9049,34396.0
2016-02-24 10:40:00,34.23,34.28,34.21,34.21,41609.0,26.9049,26.9442,26.8892,26.8892,41609.0
2016-02-24 10:45:00,34.21,34.22,34.16,34.21,37981.0,26.8892,26.8971,26.8499,26.8892,37981.0
2016-02-24 10:50:00,34.22,34.24,34.12,34.14,27970.0,26.8971,26.9128,26.8185,26.8342,27970.0
2016-02-24 10:55:00,34.13,34.22,34.11,34.19,31686.0,26.8263,26.8971,26.8106,26.8735,31686.0
2016-02-24 11:00:00,34.2,34.22,34.16,34.16,85238.0,26.8814,26.8971,26.8499,26.8499,85238.0
2016-02-24 11:05:00,34.16,34.21,34.11,34.16,71734.0,26.8499,26.8892,26.8106,26.8499,71734.0
2016-02-24 11:10:00,34.16,34.16,34.11,34.14,32124.0,26.8499,26.8499,26.8106,26.8342,32124.0
2016-02-24 11:15:00,34.14,34.14,34.05,34.12,47596.0,26.8342,26.8342,26.7635,26.8185,47596.0
2016-02-24 11:20:00,34.12,34.16,34.09,34.16,46672.0,26.8185,26.8499,26.7949,26.8499,46672.0
2016-02-24 11:25:00,34.16,34.22,34.14,34.19,45338.0,26.8499,26.8971,26.8342,26.8735,45338.0
2016-02-24 11:30:00,34.19,34.25,34.18,34.22,43962.0,26.8735,26.9207,26.8656,26.8971,43962.0
2016-02-24 11:35:00,34.22,34.28,34.22,34.27,46465.0,26.8971,26.9442,26.8971,26.9364,46465.0
2016-02-24 11:40:00,34.27,34.4,34.26,34.4,59032.0,26.9364,27.0386,26.9285,27.0386,59032.0
2016-02-24 11:45:00,34.4,34.41,34.32,34.37,103668.0,27.0386,27.0464,26.9757,27.015,103668.0
2016-02-24 11:50:00,34.38,34.44,34.37,34.38,61230.0,27.0228,27.07,27.015,27.0228,61230.0
2016-02-24 11:55:00,34.37,34.39,34.35,34.36,30000.0,27.015,27.0307,26.9993,27.0071,30000.0
2016-02-24 12:00:00,34.36,34.42,34.35,34.41,38372.0,27.0071,27.0543,26.9993,27.0464,38372.0
2016-02-24 12:05:00,34.42,34.47,34.42,34.45,38033.0,27.0543,27.0936,27.0543,27.0779,38033.0
2016-02-24 12:10:00,34.45,34.46,34.36,34.37,68129.0,27.0779,27.0857,27.0071,27.015,68129.0
2016-02-24 12:15:00,34.37,34.37,34.28,34.29,24351.0,27.015,27.015,26.9442,26.9521,24351.0
2016-02-24 12:20:00,34.3,34.33,34.28,34.3,40088.0,26.96,26.9835,26.9442,26.96,40088.0
2016-02-24 12:25:00,34.3,34.3,34.26,34.26,22832.0,26.96,26.96,26.9285,26.9285,22832.0
2016-02-24 12:30:00,34.26,34.27,34.21,34.21,39440.0,26.9285,26.9364,26.8892,26.8892,39440.0
2016-02-24 12:35:00,34.21,34.21,34.16,34.19,40979.0,26.8892,26.8892,26.8499,26.8735,40979.0
2016-02-24 12:40:00,34.19,34.24,34.18,34.2,46655.0,26.8735,26.9128,26.8656,26.8814,46655.0
2016-02-24 12:45:00,34.21,34.24,34.19,34.24,65982.0,26.8892,26.9128,26.8735,26.9128,65982.0
2016-02-24 12:50:00,34.23,34.27,34.22,34.24,34119.0,26.9049,26.9364,26.8971,26.9128,34119.0
2016-02-24 12:55:00,34.25,34.28,34.24,34.25,29720.0,26.9207,26.9442,26.9128,26.9207,29720.0
2016-02-24 13:00:00,34.26,34.3,34.25,34.3,50762.0,26.9285,26.96,26.9207,26.96,50762.0
2016-02-24 13:05:00,34.31,34.39,34.31,34.33,58400.0,26.9678,27.0307,26.9678,26.9835,58400.0
2016-02-24 13:10:00,34.34,34.34,34.23,34.26,39126.0,26.9914,26.9914,26.9049,26.9285,39126.0
2016-02-24 13:15:00,34.27,34.3,34.23,34.25,60461.0,26.9364,26.96,26.9049,26.9207,60461.0
2016-02-24 13:20:00,34.26,34.32,34.26,34.32,40220.0,26.9285,26.9757,26.9285,26.9757,40220.0
2016-02-24 13:25:00,34.32,34.32,34.24,34.27,36920.0,26.9757,26.9757,26.9128,26.9364,36920.0
2016-02-24 13:30:00,34.27,34.28,34.23,34.26,52299.0,26.9364,26.9442,26.9049,26.9285,52299.0
2016-02-24 13:35:00,34.26,34.28,34.25,34.26,85333.0,26.9285,26.9442,26.9207,26.9285,85333.0
2016-02-24 13:40:00,34.27,34.29,34.26,34.28,36517.0,26.9364,26.9521,26.9285,26.9442,36517.0
2016-02-24 13:45:00,34.29,34.32,34.27,34.29,46929.0,26.9521,26.9757,26.9364,26.9521,46929.0
2016-02-24 13:50:00,34.3,34.31,34.29,34.31,22683.0,26.96,26.9678,26.9521,26.9678,22683.0
2016-02-24 13:55:00,34.31,34.35,34.3,34.3,37372.0,26.9678,26.9993,26.96,26.96,37372.0
2016-02-24 14:00:00,34.3,34.32,34.28,34.28,27347.0,26.96,26.9757,26.9442,26.9442,27347.0
2016-02-24 14:05:00,34.29,34.45,34.29,34.45,47519.0,26.9521,27.0779,26.9521,27.0779,47519.0
2016-02-24 14:10:00,34.46,34.5,34.45,34.5,29270.0,27.0857,27.1172,27.0779,27.1172,29270.0
2016-02-24 14:15:00,34.5,34.55,34.5,34.52,53649.0,27.1172,27.1565,27.1172,27.1329,53649.0
2016-02-24 14:20:00,34.52,34.65,34.52,34.64,57063.0,27.1329,27.2351,27.1329,27.2272,57063.0
2016-02-24 14:25:00,34.64,34.67,34.59,34.62,39257.0,27.2272,27.2508,27.1879,27.2115,39257.0
2016-02-24 14:30:00,34.62,34.64,34.58,34.6,35319.0,27.2115,27.2272,27.18,27.1958,35319.0
2016-02-24 14:35:00,34.6,34.64,34.59,34.63,44840.0,27.1958,27.2272,27.1879,27.2193,44840.0
2016-02-24 14:40:00,34.63,34.68,34.63,34.66,55639.0,27.2193,27.2586,27.2193,27.2429,55639.0
2016-02-24 14:45:00,34.65,34.68,34.64,34.68,42027.0,27.2351,27.2586,27.2272,27.2586,42027.0
2016-02-24 14:50:00,34.68,34.68,34.62,34.64,45812.0,27.2586,27.2586,27.2115,27.2272,45812.0
2016-02-24 14:55:00,34.63,34.64,34.6,34.61,27146.0,27.2193,27.2272,27.1958,27.2036,27146.0
2016-02-24 15:00:00,34.62,34.63,34.59,34.6,54862.0,27.2115,27.2193,27.1879,27.1958,54862.0
2016-02-24 15:05:00,34.6,34.73,34.6,34.73,53587.0,27.1958,27.2979,27.1958,27.2979,53587.0
2016-02-24 15:10:00,34.73,34.79,34.72,34.79,92729.0,27.2979,27.3451,27.2901,27.3451,92729.0
2016-02-24 15:15:00,34.78,34.84,34.75,34.81,68588.0,27.3372,27.3844,27.3137,27.3608,68588.0
2016-02-24 15:20:00,34.82,34.86,34.81,34.82,63295.0,27.3687,27.4001,27.3608,27.3687,63295.0
2016-02-24 15:25:00,34.83,34.89,34.82,34.84,329648.0,27.3765,27.4237,27.3687,27.3844,329648.0
2016-02-24 15:30:00,34.85,34.85,34.77,34.78,80961.0,27.3923,27.3923,27.3294,27.3372,80961.0
2016-02-24 15:35:00,34.79,34.82,34.76,34.8,209827.0,27.3451,27.3687,27.3215,27.353,209827.0
2016-02-24 15:40:00,34.8,34.81,34.72,34.73,146088.0,27.353,27.3608,27.2901,27.2979,146088.0
2016-02-24 15:45:00,34.72,34.75,34.68,34.71,156776.0,27.2901,27.3137,27.2586,27.2822,156776.0
2016-02-24 15:50:00,34.7,34.77,34.7,34.77,147621.0,27.2744,27.3294,27.2744,27.3294,147621.0
2016-02-24 15:55:00,34.76,34.79,34.74,34.76,202298.0,27.3215,27.3451,27.3058,27.3215,202298.0
2016-02-25 09:30:00,34.78,35.04,34.74,35.01,130282.0,27.3372,27.5416,27.3058,27.518,130282.0
2016-02-25 09:35:00,35.02,35.1,34.88,34.88,51963.0,27.5259,27.5888,27.4158,27.4158,51963.0
2016-02-25 09:40:00,34.89,34.92,34.75,34.75,33155.0,27.4237,27.4473,27.3137,27.3137,33155.0
2016-02-25 09:45:00,34.76,34.8,34.71,34.77,25009.0,27.3215,27.353,27.2822,27.3294,25009.0
2016-02-25 09:50:00,34.77,34.9,34.75,34.87,53795.0,27.3294,27.4316,27.3137,27.408,53795.0
2016-02-25 09:55:00,34.87,34.88,34.79,34.82,57205.0,27.408,27.4158,27.3451,27.3687,57205.0
2016-02-25 10:00:00,34.81,34.81,34.62,34.66,36832.0,27.3608,27.3608,27.2115,27.2429,36832.0
2016-02-25 10:05:00,34.67,34.7,34.64,34.66,40428.0,27.2508,27.2744,27.2272,27.2429,40428.0
2016-02-25 10:10:00,34.65,34.68,34.59,34.68,33415.0,27.2351,27.2586,27.1879,27.2586,33415.0
2016-02-25 10:15:00,34.67,34.73,34.64,34.72,30229.0,27.2508,27.2979,27.2272,27.2901,30229.0
2016-02-25 10:20:00,34.71,34.76,34.68,34.72,65071.0,27.2822,27.3215,27.2586,27.2901,65071.0
2016-02-25 10:25:00,34.72,34.87,34.72,34.87,46555.0,27.2901,27.408,27.2901,27.408,46555.0
2016-02-25 10:30:00,34.87,34.87,34.77,34.79,43177.0,27.408,27.408,27.3294,27.3451,43177.0
2016-02-25 10:35:00,34.78,34.8,34.75,34.79,23306.0,27.3372,27.353,27.3137,27.3451,23306.0
2016-02-25 10:40:00,34.79,34.91,34.79,34.84,58551.0,27.3451,27.4394,27.3451,27.3844,58551.0
2016-02-25 10:45:00,34.84,34.85,34.75,34.77,305162.0,27.3844,27.3923,27.3137,27.3294,305162.0
2016-02-25 10:50:00,34.76,34.81,34.72,34.81,68607.0,27.3215,27.3608,27.2901,27.3608,68607.0
2016-02-25 10:55:00,34.81,34.82,34.67,34.67,23823.0,27.3608,27.3687,27.2508,27.2508,23823.0
2016-02-25 11:00:00,34.66,34.66,34.62,34.64,24996.0,27.2429,27.2429,27.2115,27.2272,24996.0
2016-02-25 11:05:00,34.65,34.68,34.61,34.67,25485.0,27.2351,27.2586,27.2036,27.2508,25485.0
2016-02-25 11:10:00,34.67,34.67,34.59,34.61,71150.0,27.2508,27.2508,27.1879,27.2036,71150.0
2016-02-25 11:15:00,34.61,34.65,34.55,34.55,55063.0,27.2036,27.2351,27.1565,27.1565,55063.0
2016-02-25 11:20:00,34.55,34.61,34.52,34.61,105028.0,27.1565,27.2036,27.1329,27.2036,105028.0
2016-02-25 11:25:00,34.61,34.7,34.58,34.66,89060.0,27.2036,27.2744,27.18,27.2429,89060.0
2016-02-25 11:30:00,34.66,34.71,34.64,34.7,29493.0,27.2429,27.2822,27.2272,27.2744,29493.0
2016-02-25 11:35:00,34.71,34.73,34.68,34.7,25833.0,27.2822,27.2979,27.2586,27.2744,25833.0
2016-02-25 11:40:00,34.69,34.71,34.63,34.65,36093.0,27.2665,27.2822,27.2193,27.2351,36093.0
2016-02-25 11:45:00,34.66,34.69,34.64,34.66,28728.0,27.2429,27.2665,27.2272,27.2429,28728.0
2016-02-25 11:50:00,34.67,34.76,34.66,34.74,26240.0,27.2508,27.3215,27.2429,27.3058,26240.0
2016-02-25 11:55:00,34.74,34.8,34.74,34.75,24243.0,27.3058,27.353,27.3058,27.3137,24243.0
2016-02-25 12:00:00,34.76,34.81,34.75,34.78,23371.0,27.3215,27.3608,27.3137,27.3372,23371.0
2016-02-25 12:05:00,34.79,34.81,34.76,34.77,22724.0,27.3451,27.3608,27.3215,27.3294,22724.0
2016-02-25 12:10:00,34.78,34.82,34.76,34.82,30016.0,27.3372,27.3687,27.3215,27.3687,30016.0
2016-02-25 12:15:00,34.82,34.84,34.76,34.77,38085.0,27.3687,27.3844,27.3215,27.3294,38085.0
2016-02-25 12:20:00,34.77,34.78,34.75,34.77,29390.0,27.3294,27.3372,27.3137,27.3294,29390.0
2016-02-25 12:25:00,34.78,34.82,34.76,34.8,34928.0,27.3372,27.3687,27.3215,27.353,34928.0
2016-02-25 12:30:00,34.8,34.81,34.75,34.76,30012.0,27.353,27.3608,27.3137,27.3215,30012.0
2016-02-25 12:35:00,34.77,34.81,34.76,34.79,34754.0,27.3294,27.3608,27.3215,27.3451,34754.0
2016-02-25 12:40:00,34.78,34.79,34.77,34.77,14126.0,27.3372,27.3451,27.3294,27.3294,14126.0
2016-02-25 12:45:00,34.77,34.78,34.72,34.75,29442.0,27.3294,27.3372,27.2901,27.3137,29442.0
2016-02-25 12:50:00,34.76,34.8,34.74,34.8,28330.0,27.3215,27.353,27.3058,27.353,28330.0
2016-02-25 12:55:00,34.79,34.8,34.73,34.73,29994.0,27.3451,27.353,27.2979,27.2979,29994.0
2016-02-25 13:00:00,34.73,34.75,34.71,34.75,32487.0,27.2979,27.3137,27.2822,27.3137,32487.0
2016-02-25 13:05:00,34.75,34.82,34.75,34.81,19969.0,27.3137,27.3687,27.3137,27.3608,19969.0
2016-02-25 13:10:00,34.82,34.85,34.79,34.83,249541.0,27.3687,27.3923,27.3451,27.3765,249541.0
2016-02-25 13:15:00,34.83,34.89,34.83,34.89,114379.0,27.3765,27.4237,27.3765,27.4237,114379.0
2016-02-25 13:20:00,34.89,34.91,34.88,34.9,25981.0,27.4237,27.4394,27.4158,27.4316,25981.0
2016-02-25 13:25:00,34.91,34.98,34.91,34.97,24912.0,27.4394,27.4944,27.4394,27.4866,24912.0
2016-02-25 13:30:00,34.97,35.0,34.94,34.96,27413.0,27.4866,27.5102,27.463,27.4787,27413.0
2016-02-25 13:35:00,34.95,34.99,34.95,34.97,25541.0,27.4709,27.5023,27.4709,27.4866,25541.0
2016-02-25 13:40:00,34.98,35.04,34.98,35.03,25823.0,27.4944,27.5416,27.4944,27.5337,25823.0
2016-02-25 13:45:00,35.04,35.07,35.03,35.06,24190.0,27.5416,27.5652,27.5337,27.5573,24190.0
2016-02-25 13:50:00,35.06,35.11,35.05,35.11,22228.0,27.5573,27.5966,27.5495,27.5966,22228.0
2016-02-25 13:55:00,35.11,35.15,35.09,35.12,46663.0,27.5966,27.6281,27.5809,27.6045,46663.0
2016-02-25 14:00:00,35.12,35.13,35.1,35.12,39442.0,27.6045,27.6123,27.5888,27.6045,39442.0
2016-02-25 14:05:00,35.11,35.12,35.1,35.12,27131.0,27.5966,27.6045,27.5888,27.6045,27131.0
2016-02-25 14:10:00,35.12,35.23,35.11,35.22,119082.0,27.6045,27.6909,27.5966,27.6831,119082.0
2016-02-25 14:15:00,35.22,35.28,35.21,35.25,51086.0,27.6831,27.7302,27.6752,27.7067,51086.0
2016-02-25 14:20:00,35.26,35.27,35.2,35.2,50449.0,27.7145,27.7224,27.6674,27.6674,50449.0
2016-02-25 14:25:00,35.2,35.21,35.15,35.15,75322.0,27.6674,27.6752,27.6281,27.6281,75322.0
2016-02-25 14:30:00,35.16,35.17,35.14,35.15,25271.0,27.6359,27.6438,27.6202,27.6281,25271.0
2016-02-25 14:35:00,35.16,35.17,35.11,35.16,38766.0,27.6359,27.6438,27.5966,27.6359,38766.0
2016-02-25 14:40:00,35.16,35.19,35.15,35.19,20054.0,27.6359,27.6595,27.6281,27.6595,20054.0
2016-02-25 14:45:00,35.18,35.19,35.14,35.14,16963.0,27.6516,27.6595,27.6202,27.6202,16963.0
2016-02-25 14:50:00,35.15,35.15,35.07,35.08,30802.0,27.6281,27.6281,27.5652,27.573,30802.0
2016-02-25 14:55:00,35.08,35.11,35.08,35.11,17539.0,27.573,27.5966,27.573,27.5966,17539.0
2016-02-25 15:00:00,35.11,35.2,35.09,35.19,47822.0,27.5966,27.6674,27.5809,27.6595,47822.0
2016-02-25 15:05:00,35.2,35.21,35.18,35.21,44241.0,27.6674,27.6752,27.6516,27.6752,44241.0
2016-02-25 15:10:00,35.21,35.25,35.2,35.24,51809.0,27.6752,27.7067,27.6674,27.6988,51809.0
2016-02-25 15:15:00,35.25,35.25,35.19,35.19,48826.0,27.7067,27.7067,27.6595,27.6595,48826.0
2016-02-25 15:20:00,35.2,35.21,35.17,35.2,47193.0,27.6674,27.6752,27.6438,27.6674,47193.0
2016-02-25 15:25:00,35.2,35.2,35.15,35.17,46445.0,27.6674,27.6674,27.6281,27.6438,46445.0
2016-02-25 15:30:00,35.17,35.22,35.15,35.16,76069.0,27.6438,27.6831,27.6281,27.6359,76069.0
2016-02-25 15:35:00,35.16,35.2,35.15,35.2,70302.0,27.6359,27.6674,27.6281,27.6674,70302.0
2016-02-25 15:40:00,35.19,35.3,35.18,35.27,100731.0,27.6595,27.746,27.6516,27.7224,100731.0
2016-02-25 15:45:00,35.27,35.33,35.27,35.29,133568.0,27.7224,27.7696,27.7224,27.7381,133568.0
2016-02-25 15:50:00,35.29,35.32,35.28,35.3,138833.0,27.7381,27.7617,27.7302,27.746,138833.0
2016-02-25 15:55:00,35.3,35.35,35.3,35.34,212352.0,27.746,27.7853,27.746,27.7774,212352.0
2016-02-26 09:30:00,35.59,35.82,35.59,35.78,148624.0,27.9739,28.1547,27.9739,28.1233,148624.0
2016-02-26 09:35:00,35.79,35.91,35.77,35.8,229499.0,28.1311,28.2254,28.1154,28.139,229499.0
2016-02-26 09:40:00,35.79,35.82,35.65,35.68,67969.0,28.1311,28.1547,28.0211,28.0447,67969.0
2016-02-26 09:45:00,35.68,35.72,35.58,35.6,74152.0,28.0447,28.0761,27.9661,27.9818,74152.0
2016-02-26 09:50:00,35.61,35.77,35.58,35.76,172533.0,27.9896,28.1154,27.9661,28.1075,172533.0
2016-02-26 09:55:00,35.76,35.84,35.69,35.69,84192.0,28.1075,28.1704,28.0525,28.0525,84192.0
2016-02-26 10:00:00,35.69,35.72,35.64,35.72,70848.0,28.0525,28.0761,28.0132,28.0761,70848.0
2016-02-26 10:05:00,35.71,35.73,35.61,35.63,88229.0,28.0682,28.084,27.9896,28.0054,88229.0
2016-02-26 10:10:00,35.62,35.7,35.6,35.68,91573.0,27.9975,28.0604,27.9818,28.0447,91573.0
2016-02-26 10:15:00,35.69,35.76,35.68,35.74,95978.0,28.0525,28.1075,28.0447,28.0918,95978.0
2016-02-26 10:20:00,35.75,35.78,35.72,35.73,107226.0,28.0997,28.1233,28.0761,28.084,107226.0
2016-02-26 10:25:00,35.73,35.78,35.7,35.77,71249.0,28.084,28.1233,28.0604,28.1154,71249.0
2016-02-26 10:30:00,35.77,35.91,35.76,35.91,72567.0,28.1154,28.2254,28.1075,28.2254,72567.0
2016-02-26 10:35:00,35.91,35.99,35.87,35.99,61185.0,28.2254,28.2883,28.194,28.2883,61185.0
2016-02-26 10:40:00,35.98,36.03,35.94,36.01,61594.0,28.2805,28.3198,28.249,28.304,61594.0
2016-02-26 10:45:00,36.01,36.08,35.99,36.07,77024.0,28.304,28.3591,28.2883,28.3512,77024.0
2016-02-26 10:50:00,36.06,36.15,36.06,36.15,67965.0,28.3433,28.4141,28.3433,28.4141,67965.0
2016-02-26 10:55:00,36.15,36.26,36.14,36.26,69883.0,28.4141,28.5005,28.4062,28.5005,69883.0
2016-02-26 11:00:00,36.26,36.28,36.22,36.27,85163.0,28.5005,28.5163,28.4691,28.5084,85163.0
2016-02-26 11:05:00,36.27,36.32,36.26,36.27,56808.0,28.5084,28.5477,28.5005,28.5084,56808.0
2016-02-26 11:10:00,36.26,36.26,36.2,36.25,61496.0,28.5005,28.5005,28.4534,28.4927,61496.0
2016-02-26 11:15:00,36.25,36.28,36.2,36.21,53058.0,28.4927,28.5163,28.4534,28.4612,53058.0
2016-02-26 11:20:00,36.21,36.21,36.15,36.15,53145.0,28.4612,28.4612,28.4141,28.4141,53145.0
2016-02-26 11:25:00,36.16,36.16,36.03,36.03,60661.0,28.4219,28.4219,28.3198,28.3198,60661.0
2016-02-26 11:30:00,36.03,36.09,36.02,36.08,60157.0,28.3198,28.3669,28.3119,28.3591,60157.0
2016-02-26 11:35:00,36.08,36.12,36.03,36.07,51328.0,28.3591,28.3905,28.3198,28.3512,51328.0
2016-02-26 11:40:00,36.06,36.16,36.03,36.16,57866.0,28.3433,28.4219,28.3198,28.4219,57866.0
2016-02-26 11:45:00,36.16,36.27,36.14,36.26,49590.0,28.4219,28.5084,28.4062,28.5005,49590.0
2016-02-26 11:50:00,36.26,36.26,36.2,36.25,52678.0,28.5005,28.5005,28.4534,28.4927,52678.0
2016-02-26 11:55:00,36.25,36.34,36.23,36.31,60673.0,28.4927,28.5634,28.477,28.5398,60673.0
2016-02-26 12:00:00,36.31,36.31,36.18,36.2,54600.0,28.5398,28.5398,28.4377,28.4534,54600.0
2016-02-26 12:05:00,36.2,36.24,36.14,36.22,62746.0,28.4534,28.4848,28.4062,28.4691,62746.0
2016-02-26 12:10:00,36.22,36.26,36.18,36.21,34012.0,28.4691,28.5005,28.4377,28.4612,34012.0
2016-02-26 12:15:00,36.2,36.29,36.2,36.26,66191.0,28.4534,28.5241,28.4534,28.5005,66191.0
2016-02-26 12:20:00,36.25,36.26,36.2,36.25,29028.0,28.4927,28.5005,28.4534,28.4927,29028.0
2016-02-26 12:25:00,36.24,36.29,36.22,36.24,37199.0,28.4848,28.5241,28.4691,28.4848,37199.0
2016-02-26 12:30:00,36.24,36.28,36.22,36.23,42159.0,28.4848,28.5163,28.4691,28.477,42159.0
2016-02-26 12:35:00,36.23,36.26,36.2,36.25,60233.0,28.477,28.5005,28.4534,28.4927,60233.0
2016-02-26 12:40:00,36.24,36.28,36.22,36.27,76302.0,28.4848,28.5163,28.4691,28.5084,76302.0
2016-02-26 12:45:00,36.27,36.31,36.27,36.28,44537.0,28.5084,28.5398,28.5084,28.5163,44537.0
2016-02-26 12:50:00,36.28,36.36,36.27,36.36,41212.0,28.5163,28.5791,28.5084,28.5791,41212.0
2016-02-26 12:55:00,36.36,36.4,36.29,36.32,50805.0,28.5791,28.6106,28.5241,28.5477,50805.0
2016-02-26 13:00:00,36.32,36.35,36.29,36.32,34084.0,28.5477,28.5713,28.5241,28.5477,34084.0
2016-02-26 13:05:00,36.31,36.37,36.3,36.34,63914.0,28.5398,28.587,28.532,28.5634,63914.0
2016-02-26 13:10:00,36.34,36.34,36.27,36.27,108360.0,28.5634,28.5634,28.5084,28.5084,108360.0
2016-02-26 13:15:00,36.27,36.34,36.26,36.3,64030.0,28.5084,28.5634,28.5005,28.532,64030.0
2016-02-26 13:20:00,36.3,36.33,36.26,36.32,92399.0,28.532,28.5556,28.5005,28.5477,92399.0
2016-02-26 13:25:00,36.31,36.32,36.25,36.27,35317.0,28.5398,28.5477,28.4927,28.5084,35317.0
2016-02-26 13:30:00,36.27,36.29,36.24,36.29,98477.0,28.5084,28.5241,28.4848,28.5241,98477.0
2016-02-26 13:35:00,36.29,36.32,36.27,36.27,37863.0,28.5241,28.5477,28.5084,28.5084,37863.0
2016-02-26 13:40:00,36.27,36.31,36.21,36.24,45559.0,28.5084,28.5398,28.4612,28.4848,45559.0
2016-02-26 13:45:00,36.25,36.26,36.21,36.21,96631.0,28.4927,28.5005,28.4612,28.4612,96631.0
2016-02-26 13:50:00,36.21,36.22,36.16,36.17,78741.0,28.4612,28.4691,28.4219,28.4298,78741.0
2016-02-26 13:55:00,36.17,36.18,36.13,36.18,45491.0,28.4298,28.4377,28.3984,28.4377,45491.0
2016-02-26 14:00:00,36.18,36.24,36.17,36.2,83285.0,28.4377,28.4848,28.4298,28.4534,83285.0
2016-02-26 14:05:00,36.21,36.22,36.15,36.15,68123.0,28.4612,28.4691,28.4141,28.4141,68123.0
2016-02-26 14:10:00,36.15,36.15,36.12,36.13,46006.0,28.4141,28.4141,28.3905,28.3984,46006.0
2016-02-26 14:15:00,36.13,36.17,36.11,36.14,43467.0,28.3984,28.4298,28.3826,28.4062,43467.0
2016-02-26 14:20:00,36.13,36.17,36.09,36.14,78174.0,28.3984,28.4298,28.3669,28.4062,78174.0
2016-02-26 14:25:00,36.14,36.18,36.12,36.15,33502.0,28.4062,28.4377,28.3905,28.4141,33502.0
2016-02-26 14:30:00,36.15,36.19,36.1,36.13,87169.0,28.4141,28.4455,28.3748,28.3984,87169.0
2016-02-26 14:35:00,36.13,36.13,36.01,36.01,36071.0,28.3984,28.3984,28.304,28.304,36071.0
2016-02-26 14:40:00,36.01,36.09,36.0,36.09,54203.0,28.304,28.3669,28.2962,28.3669,54203.0
2016-02-26 14:45:00,36.09,36.12,36.07,36.11,179699.0,28.3669,28.3905,28.3512,28.3826,179699.0
2016-02-26 14:50:00,36.12,36.12,36.06,36.07,60919.0,28.3905,28.3905,28.3433,28.3512,60919.0
2016-02-26 14:55:00,36.06,36.08,36.03,36.04,43234.0,28.3433,28.3591,28.3198,28.3276,43234.0
2016-02-26 15:00:00,36.04,36.14,36.03,36.14,75556.0,28.3276,28.4062,28.3198,28.4062,75556.0
2016-02-26 15:05:00,36.14,36.18,36.12,36.16,82178.0,28.4062,28.4377,28.3905,28.4219,82178.0
2016-02-26 15:10:00,36.17,36.2,36.16,36.18,71782.0,28.4298,28.4534,28.4219,28.4377,71782.0
2016-02-26 15:15:00,36.18,36.21,36.16,36.19,70095.0,28.4377,28.4612,28.4219,28.4455,70095.0
2016-02-26 15:20:00,36.19,36.2,36.1,36.13,58741.0,28.4455,28.4534,28.3748,28.3984,58741.0
2016-02-26 15:25:00,36.12,36.15,36.07,36.09,77569.0,28.3905,28.4141,28.3512,28.3669,77569.0
2016-02-26 15:30:00,36.09,36.15,36.08,36.14,58904.0,28.3669,28.4141,28.3591,28.4062,58904.0
2016-02-26 15:35:00,36.14,36.16,36.09,36.1,89462.0,28.4062,28.4219,28.3669,28.3748,89462.0
2016-02-26 15:40:00,36.11,36.18,36.1,36.16,105225.0,28.3826,28.4377,28.3748,28.4219,105225.0
2016-02-26 15:45:00,36.17,36.21,36.17,36.19,120594.0,28.4298,28.4612,28.4298,28.4455,120594.0
2016-02-26 15:50:00,36.2,36.2,36.18,36.2,125706.0,28.4534,28.4534,28.4377,28.4534,125706.0
2016-02-26 15:55:00,36.2,36.21,36.1,36.11,370049.0,28.4534,28.4612,28.3748,28.3826,370049.0
2016-02-29 09:30:00,35.94,36.06,35.78,35.89,140458.0,28.249,28.3433,28.1233,28.2097,140458.0
2016-02-29 09:35:00,35.9,35.95,35.73,35.82,105306.0,28.2176,28.2569,28.084,28.1547,105306.0
2016-02-29 09:40:00,35.83,35.9,35.64,35.72,70973.0,28.1626,28.2176,28.0132,28.0761,70973.0
2016-02-29 09:45:00,35.74,35.74,35.64,35.74,58312.0,28.0918,28.0918,28.0132,28.0918,58312.0
2016-02-29 09:50:00,35.74,35.89,35.74,35.89,59814.0,28.0918,28.2097,28.0918,28.2097,59814.0
2016-02-29 09:55:00,35.89,35.9,35.8,35.8,60025.0,28.2097,28.2176,28.139,28.139,60025.0
2016-02-29 10:00:00,35.8,35.8,35.68,35.7,103588.0,28.139,28.139,28.0447,28.0604,103588.0
2016-02-29 10:05:00,35.7,35.77,35.68,35.7,102685.0,28.0604,28.1154,28.0447,28.0604,102685.0
2016-02-29 10:10:00,35.69,35.73,35.67,35.73,42272.0,28.0525,28.084,28.0368,28.084,42272.0
2016-02-29 10:15:00,35.74,35.84,35.72,35.81,413869.0,28.0918,28.1704,28.0761,28.1468,413869.0
2016-02-29 10:20:00,35.82,35.91,35.77,35.79,108768.0,28.1547,28.2254,28.1154,28.1311,108768.0
2016-02-29 10:25:00,35.79,35.81,35.71,35.73,202313.0,28.1311,28.1468,28.0682,28.084,202313.0
2016-02-29 10:30:00,35.73,35.75,35.62,35.64,46718.0,28.084,28.0997,27.9975,28.0132,46718.0
2016-02-29 10:35:00,35.65,35.67,35.6,35.65,39652.0,28.0211,28.0368,27.9818,28.0211,39652.0
2016-02-29 10:40:00,35.65,35.66,35.6,35.62,41382.0,28.0211,28.0289,27.9818,27.9975,41382.0
2016-02-29 10:45:00,35.63,35.63,35.56,35.57,47872.0,28.0054,28.0054,27.9503,27.9582,47872.0
2016-02-29 10:50:00,35.58,35.61,35.54,35.61,69162.0,27.9661,27.9896,27.9346,27.9896,69162.0
2016-02-29 10:55:00,35.6,35.67,35.6,35.65,71364.0,27.9818,28.0368,27.9818,28.0211,71364.0
2016-02-29 11:00:00,35.67,35.7,35.64,35.66,45515.0,28.0368,28.0604,28.0132,28.0289,45515.0
2016-02-29 11:05:00,35.67,35.72,35.65,35.7,32760.0,28.0368,28.0761,28.0211,28.0604,32760.0
2016-02-29 11:10:00,35.7,35.8,35.7,35.8,100326.0,28.0604,28.139,28.0604,28.139,100326.0
2016-02-29 11:15:00,35.81,35.85,35.81,35.84,38394.0,28.1468,28.1783,28.1468,28.1704,38394.0
2016-02-29 11:20:00,35.84,35.96,35.84,35.94,110169.0,28.1704,28.2647,28.1704,28.249,110169.0
2016-02-29 11:25:00,35.94,35.95,35.82,35.82,34362.0,28.249,28.2569,28.1547,28.1547,34362.0
2016-02-29 11:30:00,35.82,35.94,35.81,35.94,74549.0,28.1547,28.249,28.1468,28.249,74549.0
2016-02-29 11:35:00,35.94,36.09,35.9,36.09,150754.0,28.249,28.3669,28.2176,28.3669,150754.0
2016-02-29 11:40:00,36.08,36.1,36.0,36.0,42188.0,28.3591,28.3748,28.2962,28.2962,42188.0
2016-02-29 11:45:00,36.0,36.02,35.92,35.95,36294.0,28.2962,28.3119,28.2333,28.2569,36294.0
2016-02-29 11:50:00,35.95,35.98,35.89,35.98,28563.0,28.2569,28.2805,28.2097,28.2805,28563.0
2016-02-29 11:55:00,35.97,35.98,35.9,35.92,34055.0,28.2726,28.2805,28.2176,28.2333,34055.0
2016-02-29 12:00:00,35.93,35.94,35.89,35.89,21548.0,28.2412,28.249,28.2097,28.2097,21548.0
2016-02-29 12:05:00,35.89,35.9,35.85,35.87,34860.0,28.2097,28.2176,28.1783,28.194,34860.0
2016-02-29 12:10:00,35.88,35.93,35.88,35.92,25352.0,28.2019,28.2412,28.2019,28.2333,25352.0
2016-02-29 12:15:00,35.93,35.96,35.93,35.94,21631.0,28.2412,28.2647,28.2412,28.249,21631.0
2016-02-29 12:20:00,35.95,35.96,35.9,35.92,24783.0,28.2569,28.2647,28.2176,28.2333,24783.0
2016-02-29 12:25:00,35.93,35.93,35.86,35.88,39590.0,28.2412,28.2412,28.1861,28.2019,39590.0
2016-02-29 12:30:00,35.89,35.93,35.87,35.93,34107.0,28.2097,28.2412,28.194,28.2412,34107.0
2016-02-29 12:35:00,35.94,35.96,35.9,35.92,33442.0,28.249,28.2647,28.2176,28.2333,33442.0
2016-02-29 12:40:00,35.93,35.96,35.89,35.9,19440.0,28.2412,28.2647,28.2097,28.2176,19440.0
2016-02-29 12:45:00,35.91,35.91,35.86,35.88,21764.0,28.2254,28.2254,28.1861,28.2019,21764.0
2016-02-29 12:50:00,35.87,35.92,35.87,35.91,18480.0,28.194,28.2333,28.194,28.2254,18480.0
2016-02-29 12:55:00,35.9,35.97,35.88,35.96,30313.0,28.2176,28.2726,28.2019,28.2647,30313.0
2016-02-29 13:00:00,35.96,36.0,35.94,36.0,38100.0,28.2647,28.2962,28.249,28.2962,38100.0
2016-02-29 13:05:00,35.99,36.0,35.95,35.95,16327.0,28.2883,28.2962,28.2569,28.2569,16327.0
2016-02-29 13:10:00,35.95,35.97,35.91,35.92,25224.0,28.2569,28.2726,28.2254,28.2333,25224.0
2016-02-29 13:15:00,35.91,35.96,35.91,35.93,17413.0,28.2254,28.2647,28.2254,28.2412,17413.0
2016-02-29 13:20:00,35.93,35.94,35.92,35.93,20423.0,28.2412,28.249,28.2333,28.2412,20423.0
2016-02-29 13:25:00,35.93,35.95,35.88,35.89,32097.0,28.2412,28.2569,28.2019,28.2097,32097.0
2016-02-29 13:30:00,35.89,35.89,35.86,35.88,15889.0,28.2097,28.2097,28.1861,28.2019,15889.0
2016-02-29 13:35:00,35.89,35.9,35.88,35.89,16910.0,28.2097,28.2176,28.2019,28.2097,16910.0
2016-02-29 13:40:00,35.89,35.89,35.83,35.86,22945.0,28.2097,28.2097,28.1626,28.1861,22945.0
2016-02-29 13:45:00,35.87,35.89,35.86,35.89,13956.0,28.194,28.2097,28.1861,28.2097,13956.0
2016-02-29 13:50:00,35.88,35.91,35.87,35.9,15991.0,28.2019,28.2254,28.194,28.2176,15991.0
2016-02-29 13:55:00,35.89,35.92,35.87,35.91,26894.0,28.2097,28.2333,28.194,28.2254,26894.0
2016-02-29 14:00:00,35.9,35.9,35.87,35.9,38697.0,28.2176,28.2176,28.194,28.2176,38697.0
2016-02-29 14:05:00,35.9,35.92,35.84,35.87,39828.0,28.2176,28.2333,28.1704,28.194,39828.0
2016-02-29 14:10:00,35.86,35.87,35.83,35.84,18500.0,28.1861,28.194,28.1626,28.1704,18500.0
2016-02-29 14:15:00,35.83,35.84,35.8,35.81,30989.0,28.1626,28.1704,28.139,28.1468,30989.0
2016-02-29 14:20:00,35.8,35.8,35.73,35.77,82436.0,28.139,28.139,28.084,28.1154,82436.0
2016-02-29 14:25:00,35.78,35.82,35.75,35.81,58353.0,28.1233,28.1547,28.0997,28.1468,58353.0
2016-02-29 14:30:00,35.8,35.82,35.77,35.78,78291.0,28.139,28.1547,28.1154,28.1233,78291.0
2016-02-29 14:35:00,35.77,35.81,35.76,35.79,45681.0,28.1154,28.1468,28.1075,28.1311,45681.0
2016-02-29 14:40:00,35.79,35.8,35.7,35.75,63029.0,28.1311,28.139,28.0604,28.0997,63029.0
2016-02-29 14:45:00,35.74,35.74,35.69,35.71,45842.0,28.0918,28.0918,28.0525,28.0682,45842.0
2016-02-29 14:50:00,35.71,35.74,35.67,35.67,43842.0,28.0682,28.0918,28.0368,28.0368,43842.0
2016-02-29 14:55:00,35.66,35.69,35.61,35.64,63061.0,28.0289,28.0525,27.9896,28.0132,63061.0
2016-02-29 15:00:00,35.63,35.63,35.54,35.56,61366.0,28.0054,28.0054,27.9346,27.9503,61366.0
2016-02-29 15:05:00,35.56,35.56,35.48,35.51,80136.0,27.9503,27.9503,27.8875,27.911,80136.0
2016-02-29 15:10:00,35.5,35.52,35.47,35.51,82537.0,27.9032,27.9189,27.8796,27.911,82537.0
2016-02-29 15:15:00,35.51,35.53,35.46,35.47,90823.0,27.911,27.9268,27.8717,27.8796,90823.0
2016-02-29 15:20:00,35.48,35.52,35.46,35.5,77699.0,27.8875,27.9189,27.8717,27.9032,77699.0
2016-02-29 15:25:00,35.5,35.55,35.46,35.52,75537.0,27.9032,27.9425,27.8717,27.9189,75537.0
2016-02-29 15:30:00,35.52,35.56,35.49,35.54,99826.0,27.9189,27.9503,27.8953,27.9346,99826.0
2016-02-29 15:35:00,35.54,35.55,35.47,35.53,113032.0,27.9346,27.9425,27.8796,27.9268,113032.0
2016-02-29 15:40:00,35.53,35.54,35.47,35.53,170157.0,27.9268,27.9346,27.8796,27.9268,170157.0
2016-02-29 15:45:00,35.52,35.54,35.5,35.53,170749.0,27.9189,27.9346,27.9032,27.9268,170749.0
2016-02-29 15:50:00,35.53,35.54,35.45,35.49,166207.0,27.9268,27.9346,27.8639,27.8953,166207.0
2016-02-29 15:55:00,35.49,35.54,35.38,35.39,430164.0,27.8953,27.9346,27.8089,27.8167,430164.0
2016-03-01 09:30:00,35.61,35.9,35.59,35.89,117577.0,27.9896,28.2176,27.9739,28.2097,117577.0
2016-03-01 09:35:00,35.88,35.96,35.81,35.82,96586.0,28.2019,28.2647,28.1468,28.1547,96586.0
2016-03-01 09:40:00,35.81,35.9,35.76,35.9,33920.0,28.1468,28.2176,28.1075,28.2176,33920.0
2016-03-01 09:45:00,35.89,35.89,35.78,35.86,25611.0,28.2097,28.2097,28.1233,28.1861,25611.0
2016-03-01 09:50:00,35.86,36.01,35.81,36.0,135102.0,28.1861,28.304,28.1468,28.2962,135102.0
2016-03-01 09:55:00,35.99,36.0,35.95,35.97,72267.0,28.2883,28.2962,28.2569,28.2726,72267.0
2016-03-01 10:00:00,35.97,36.22,35.97,36.2,89322.0,28.2726,28.4691,28.2726,28.4534,89322.0
2016-03-01 10:05:00,36.2,36.25,36.12,36.13,103782.0,28.4534,28.4927,28.3905,28.3984,103782.0
2016-03-01 10:10:00,36.13,36.17,36.09,36.13,34513.0,28.3984,28.4298,28.3669,28.3984,34513.0
2016-03-01 10:15:00,36.13,36.14,35.98,36.0,57080.0,28.3984,28.4062,28.2805,28.2962,57080.0
2016-03-01 10:20:00,36.0,36.29,36.0,36.29,77772.0,28.2962,28.5241,28.2962,28.5241,77772.0
2016-03-01 10:25:00,36.28,36.34,36.23,36.34,48855.0,28.5163,28.5634,28.477,28.5634,48855.0
2016-03-01 10:30:00,36.35,36.46,36.3,36.41,45956.0,28.5713,28.6577,28.532,28.6184,45956.0
2016-03-01 10:35:00,36.4,36.46,36.38,36.39,53495.0,28.6106,28.6577,28.5949,28.6027,53495.0
2016-03-01 10:40:00,36.39,36.41,36.33,36.41,46991.0,28.6027,28.6184,28.5556,28.6184,46991.0
2016-03-01 10:45:00,36.41,36.42,36.29,36.29,53656.0,28.6184,28.6263,28.5241,28.5241,53656.0
2016-03-01 10:50:00,36.29,36.3,36.23,36.27,38577.0,28.5241,28.532,28.477,28.5084,38577.0
2016-03-01 10:55:00,36.27,36.29,36.2,36.2,72807.0,28.5084,28.5241,28.4534,28.4534,72807.0
2016-03-01 11:00:00,36.2,36.31,36.2,36.28,30918.0,28.4534,28.5398,28.4534,28.5163,30918.0
2016-03-01 11:05:00,36.28,36.3,36.23,36.23,125254.0,28.5163,28.532,28.477,28.477,125254.0
2016-03-01 11:10:00,36.23,36.25,36.21,36.23,110957.0,28.477,28.4927,28.4612,28.477,110957.0
2016-03-01 11:15:00,36.24,36.33,36.21,36.32,59421.0,28.4848,28.5556,28.4612,28.5477,59421.0
2016-03-01 11:20:00,36.33,36.44,36.33,36.43,69477.0,28.5556,28.642,28.5556,28.6342,69477.0
2016-03-01 11:25:00,36.44,36.48,36.41,36.47,34947.0,28.642,28.6735,28.6184,28.6656,34947.0
2016-03-01 11:30:00,36.48,36.49,36.42,36.46,45583.0,28.6735,28.6813,28.6263,28.6577,45583.0
2016-03-01 11:35:00,36.46,36.5,36.41,36.49,41247.0,28.6577,28.6892,28.6184,28.6813,41247.0
2016-03-01 11:40:00,36.49,36.5,36.44,36.48,28179.0,28.6813,28.6892,28.642,28.6735,28179.0
2016-03-01 11:45:00,36.47,36.54,36.47,36.54,39455.0,28.6656,28.7206,28.6656,28.7206,39455.0
2016-03-01 11:50:00,36.55,36.6,36.51,36.6,34309.0,28.7285,28.7678,28.697,28.7678,34309.0
2016-03-01 11:55:00,36.59,36.62,36.54,36.58,38601.0,28.7599,28.7835,28.7206,28.7521,38601.0
2016-03-01 12:00:00,36.59,36.65,36.57,36.64,52070.0,28.7599,28.8071,28.7442,28.7992,52070.0
2016-03-01 12:05:00,36.65,36.69,36.61,36.65,63277.0,28.8071,28.8385,28.7756,28.8071,63277.0
2016-03-01 12:10:00,36.66,36.69,36.61,36.62,63088.0,28.8149,28.8385,28.7756,28.7835,63088.0
2016-03-01 12:15:00,36.62,36.64,36.59,36.64,69936.0,28.7835,28.7992,28.7599,28.7992,69936.0
2016-03-01 12:20:00,36.63,36.64,36.56,36.58,59696.0,28.7914,28.7992,28.7363,28.7521,59696.0
2016-03-01 12:25:00,36.58,36.6,36.55,36.59,43774.0,28.7521,28.7678,28.7285,28.7599,43774.0
2016-03-01 12:30:00,36.59,36.65,36.57,36.64,36183.0,28.7599,28.8071,28.7442,28.7992,36183.0
2016-03-01 12:35:00,36.63,36.64,36.55,36.55,122266.0,28.7914,28.7992,28.7285,28.7285,122266.0
2016-03-01 12:40:00,36.56,36.64,36.56,36.63,59509.0,28.7363,28.7992,28.7363,28.7914,59509.0
2016-03-01 12:45:00,36.63,36.68,36.62,36.63,52198.0,28.7914,28.8307,28.7835,28.7914,52198.0
2016-03-01 12:50:00,36.63,36.71,36.62,36.68,59410.0,28.7914,28.8542,28.7835,28.8307,59410.0
2016-03-01 12:55:00,36.68,36.74,36.66,36.74,44180.0,28.8307,28.8778,28.8149,28.8778,44180.0
2016-03-01 13:00:00,36.73,36.75,36.66,36.72,100988.0,28.87,28.8857,28.8149,28.8621,100988.0
2016-03-01 13:05:00,36.71,36.78,36.7,36.75,98827.0,28.8542,28.9093,28.8464,28.8857,98827.0
2016-03-01 13:10:00,36.74,36.78,36.72,36.75,67430.0,28.8778,28.9093,28.8621,28.8857,67430.0
2016-03-01 13:15:00,36.75,36.76,36.69,36.75,29974.0,28.8857,28.8935,28.8385,28.8857,29974.0
2016-03-01 13:20:00,36.75,36.81,36.74,36.76,57504.0,28.8857,28.9328,28.8778,28.8935,57504.0
2016-03-01 13:25:00,36.76,36.8,36.75,36.76,42513.0,28.8935,28.925,28.8857,28.8935,42513.0
2016-03-01 13:30:00,36.76,36.8,36.74,36.77,52644.0,28.8935,28.925,28.8778,28.9014,52644.0
2016-03-01 13:35:00,36.77,36.79,36.75,36.77,53037.0,28.9014,28.9171,28.8857,28.9014,53037.0
2016-03-01 13:40:00,36.76,36.8,36.75,36.78,26433.0,28.8935,28.925,28.8857,28.9093,26433.0
2016-03-01 13:45:00,36.78,36.79,36.73,36.76,50161.0,28.9093,28.9171,28.87,28.8935,50161.0
2016-03-01 13:50:00,36.75,36.75,36.69,36.7,93503.0,28.8857,28.8857,28.8385,28.8464,93503.0
2016-03-01 13:55:00,36.7,36.72,36.67,36.72,60321.0,28.8464,28.8621,28.8228,28.8621,60321.0
2016-03-01 14:00:00,36.72,36.72,36.67,36.71,85928.0,28.8621,28.8621,28.8228,28.8542,85928.0
2016-03-01 14:05:00,36.71,36.74,36.7,36.72,51930.0,28.8542,28.8778,28.8464,28.8621,51930.0
2016-03-01 14:10:00,36.72,36.75,36.7,36.7,41562.0,28.8621,28.8857,28.8464,28.8464,41562.0
2016-03-01 14:15:00,36.69,36.71,36.65,36.65,42805.0,28.8385,28.8542,28.8071,28.8071,42805.0
2016-03-01 14:20:00,36.66,36.66,36.61,36.61,34220.0,28.8149,28.8149,28.7756,28.7756,34220.0
2016-03-01 14:25:00,36.61,36.65,36.58,36.64,61251.0,28.7756,28.8071,28.7521,28.7992,61251.0
2016-03-01 14:30:00,36.64,36.7,36.64,36.68,46303.0,28.7992,28.8464,28.7992,28.8307,46303.0
2016-03-01 14:35:00,36.68,36.69,36.63,36.65,50163.0,28.8307,28.8385,28.7914,28.8071,50163.0
2016-03-01 14:40:00,36.65,36.73,36.65,36.73,42375.0,28.8071,28.87,28.8071,28.87,42375.0
2016-03-01 14:45:00,36.72,36.75,36.71,36.72,38555.0,28.8621,28.8857,28.8542,28.8621,38555.0
2016-03-01 14:50:00,36.73,36.78,36.73,36.77,44245.0,28.87,28.9093,28.87,28.9014,44245.0
2016-03-01 14:55:00,36.77,36.82,36.76,36.8,51693.0,28.9014,28.9407,28.8935,28.925,51693.0
2016-03-01 15:00:00,36.8,36.82,36.77,36.8,36806.0,28.925,28.9407,28.9014,28.925,36806.0
2016-03-01 15:05:00,36.8,36.83,36.77,36.8,60439.0,28.925,28.9486,28.9014,28.925,60439.0
2016-03-01 15:10:00,36.8,36.82,36.77,36.79,86465.0,28.925,28.9407,28.9014,28.9171,86465.0
2016-03-01 15:15:00,36.79,36.81,36.75,36.78,101951.0,28.9171,28.9328,28.8857,28.9093,101951.0
2016-03-01 15:20:00,36.78,36.78,36.73,36.73,113246.0,28.9093,28.9093,28.87,28.87,113246.0
2016-03-01 15:25:00,36.73,36.75,36.68,36.69,92199.0,28.87,28.8857,28.8307,28.8385,92199.0
2016-03-01 15:30:00,36.69,36.72,36.66,36.68,348799.0,28.8385,28.8621,28.8149,28.8307,348799.0
2016-03-01 15:35:00,36.68,36.72,36.64,36.64,286544.0,28.8307,28.8621,28.7992,28.7992,286544.0
2016-03-01 15:40:00,36.64,36.74,36.63,36.72,113818.0,28.7992,28.8778,28.7914,28.8621,113818.0
2016-03-01 15:45:00,36.71,36.73,36.66,36.66,150494.0,28.8542,28.87,28.8149,28.8149,150494.0
2016-03-01 15:50:00,36.66,36.7,36.65,36.69,179972.0,28.8149,28.8464,28.8071,28.8385,179972.0
2016-03-01 15:55:00,36.69,36.79,36.68,36.79,442596.0,28.8385,28.9171,28.8307,28.9171,442596.0
2016-03-02 09:30:00,36.69,36.85,36.69,36.84,7069.0,28.8385,28.9643,28.8385,28.9564,7069.0
2016-03-02 09:35:00,36.84,37.02,36.77,36.92,189499.0,28.9564,29.0979,28.9014,29.0193,189499.0
2016-03-02 09:40:00,36.92,37.06,36.91,37.03,105851.0,29.0193,29.1293,29.0114,29.1058,105851.0
2016-03-02 09:45:00,37.03,37.04,36.92,36.92,322867.0,29.1058,29.1136,29.0193,29.0193,322867.0
2016-03-02 09:50:00,36.92,36.93,36.8,36.84,122522.0,29.0193,29.0272,28.925,28.9564,122522.0
2016-03-02 09:55:00,36.84,36.95,36.84,36.93,110088.0,28.9564,29.0429,28.9564,29.0272,110088.0
2016-03-02 10:00:00,36.93,36.95,36.87,36.9,77289.0,29.0272,29.0429,28.98,29.0036,77289.0
2016-03-02 10:05:00,36.9,37.12,36.9,37.11,90611.0,29.0036,29.1765,29.0036,29.1686,90611.0
2016-03-02 10:10:00,37.12,37.17,37.1,37.16,59695.0,29.1765,29.2158,29.1608,29.2079,59695.0
2016-03-02 10:15:00,37.16,37.19,37.05,37.06,87076.0,29.2079,29.2315,29.1215,29.1293,87076.0
2016-03-02 10:20:00,37.07,37.07,37.01,37.04,48029.0,29.1372,29.1372,29.09,29.1136,48029.0
2016-03-02 10:25:00,37.04,37.05,37.0,37.04,28085.0,29.1136,29.1215,29.0822,29.1136,28085.0
2016-03-02 10:30:00,37.03,37.03,36.91,37.02,112617.0,29.1058,29.1058,29.0114,29.0979,112617.0
2016-03-02 10:35:00,37.02,37.06,36.95,36.95,44126.0,29.0979,29.1293,29.0429,29.0429,44126.0
2016-03-02 10:40:00,36.95,36.96,36.87,36.95,82406.0,29.0429,29.0507,28.98,29.0429,82406.0
2016-03-02 10:45:00,36.94,37.0,36.93,37.0,53918.0,29.035,29.0822,29.0272,29.0822,53918.0
2016-03-02 10:50:00,36.99,37.08,36.94,37.08,33591.0,29.0743,29.1451,29.035,29.1451,33591.0
2016-03-02 10:55:00,37.07,37.16,37.07,37.13,104143.0,29.1372,29.2079,29.1372,29.1844,104143.0
2016-03-02 11:00:00,37.12,37.15,37.08,37.14,140469.0,29.1765,29.2001,29.1451,29.1922,140469.0
2016-03-02 11:05:00,37.15,37.17,37.09,37.13,60249.0,29.2001,29.2158,29.1529,29.1844,60249.0
2016-03-02 11:10:00,37.12,37.19,37.12,37.18,96162.0,29.1765,29.2315,29.1765,29.2237,96162.0
2016-03-02 11:15:00,37.19,37.23,37.16,37.2,93780.0,29.2315,29.263,29.2079,29.2394,93780.0
2016-03-02 11:20:00,37.2,37.23,37.14,37.22,60256.0,29.2394,29.263,29.1922,29.2551,60256.0
2016-03-02 11:25:00,37.23,37.38,37.18,37.37,149237.0,29.263,29.3809,29.2237,29.373,149237.0
2016-03-02 11:30:00,37.37,37.42,37.25,37.29,111281.0,29.373,29.4123,29.2787,29.3101,111281.0
2016-03-02 11:35:00,37.28,37.29,37.2,37.28,80182.0,29.3023,29.3101,29.2394,29.3023,80182.0
2016-03-02 11:40:00,37.27,37.27,37.22,37.26,80833.0,29.2944,29.2944,29.2551,29.2865,80833.0
2016-03-02 11:45:00,37.26,37.26,37.2,37.24,66441.0,29.2865,29.2865,29.2394,29.2708,66441.0
2016-03-02 11:50:00,37.23,37.28,37.22,37.22,56182.0,29.263,29.3023,29.2551,29.2551,56182.0
2016-03-02 11:55:00,37.23,37.27,37.17,37.18,50881.0,29.263,29.2944,29.2158,29.2237,50881.0
2016-03-02 12:00:00,37.17,37.19,37.13,37.14,32541.0,29.2158,29.2315,29.1844,29.1922,32541.0
2016-03-02 12:05:00,37.14,37.16,37.1,37.13,255745.0,29.1922,29.2079,29.1608,29.1844,255745.0
2016-03-02 12:10:00,37.13,37.16,37.1,37.13,41809.0,29.1844,29.2079,29.1608,29.1844,41809.0
2016-03-02 12:15:00,37.13,37.16,37.12,37.14,19620.0,29.1844,29.2079,29.1765,29.1922,19620.0
2016-03-02 12:20:00,37.15,37.19,37.14,37.17,29282.0,29.2001,29.2315,29.1922,29.2158,29282.0
2016-03-02 12:25:00,37.18,37.22,37.15,37.2,54440.0,29.2237,29.2551,29.2001,29.2394,54440.0
2016-03-02 12:30:00,37.21,37.24,37.19,37.22,40869.0,29.2472,29.2708,29.2315,29.2551,40869.0
2016-03-02 12:35:00,37.21,37.27,37.2,37.25,30347.0,29.2472,29.2944,29.2394,29.2787,30347.0
2016-03-02 12:40:00,37.25,37.28,37.23,37.24,21618.0,29.2787,29.3023,29.263,29.2708,21618.0
2016-03-02 12:45:00,37.24,37.28,37.22,37.24,33044.0,29.2708,29.3023,29.2551,29.2708,33044.0
2016-03-02 12:50:00,37.25,37.26,37.22,37.25,36620.0,29.2787,29.2865,29.2551,29.2787,36620.0
2016-03-02 12:55:00,37.26,37.31,37.25,37.3,60631.0,29.2865,29.3258,29.2787,29.318,60631.0
2016-03-02 13:00:00,37.3,37.34,37.3,37.34,60845.0,29.318,29.3494,29.318,29.3494,60845.0
2016-03-02 13:05:00,37.35,37.35,37.3,37.33,54364.0,29.3573,29.3573,29.318,29.3416,54364.0
2016-03-02 13:10:00,37.34,37.35,37.31,37.34,32055.0,29.3494,29.3573,29.3258,29.3494,32055.0
2016-03-02 13:15:00,37.34,37.38,37.32,37.38,73804.0,29.3494,29.3809,29.3337,29.3809,73804.0
2016-03-02 13:20:00,37.38,37.41,37.34,37.4,112719.0,29.3809,29.4044,29.3494,29.3966,112719.0
2016-03-02 13:25:00,37.4,37.44,37.36,37.37,31520.0,29.3966,29.428,29.3651,29.373,31520.0
2016-03-02 13:30:00,37.36,37.41,37.36,37.39,30745.0,29.3651,29.4044,29.3651,29.3887,30745.0
2016-03-02 13:35:00,37.39,37.39,37.34,37.36,60269.0,29.3887,29.3887,29.3494,29.3651,60269.0
2016-03-02 13:40:00,37.36,37.37,37.34,37.34,27305.0,29.3651,29.373,29.3494,29.3494,27305.0
2016-03-02 13:45:00,37.34,37.38,37.33,37.37,20533.0,29.3494,29.3809,29.3416,29.373,20533.0
2016-03-02 13:50:00,37.38,37.38,37.34,37.36,39223.0,29.3809,29.3809,29.3494,29.3651,39223.0
2016-03-02 13:55:00,37.37,37.37,37.21,37.21,62677.0,29.373,29.373,29.2472,29.2472,62677.0
2016-03-02 14:00:00,37.22,37.26,37.21,37.26,55762.0,29.2551,29.2865,29.2472,29.2865,55762.0
2016-03-02 14:05:00,37.27,37.27,37.16,37.19,60858.0,29.2944,29.2944,29.2079,29.2315,60858.0
2016-03-02 14:10:00,37.19,37.2,37.13,37.19,54397.0,29.2315,29.2394,29.1844,29.2315,54397.0
2016-03-02 14:15:00,37.19,37.2,37.14,37.16,30673.0,29.2315,29.2394,29.1922,29.2079,30673.0
2016-03-02 14:20:00,37.16,37.24,37.14,37.24,33638.0,29.2079,29.2708,29.1922,29.2708,33638.0
2016-03-02 14:25:00,37.24,37.29,37.23,37.26,50067.0,29.2708,29.3101,29.263,29.2865,50067.0
2016-03-02 14:30:00,37.26,37.31,37.25,37.31,46396.0,29.2865,29.3258,29.2787,29.3258,46396.0
2016-03-02 14:35:00,37.31,37.36,37.29,37.36,52420.0,29.3258,29.3651,29.3101,29.3651,52420.0
2016-03-02 14:40:00,37.35,37.4,37.34,37.34,40455.0,29.3573,29.3966,29.3494,29.3494,40455.0
2016-03-02 14:45:00,37.34,37.37,37.31,37.36,34204.0,29.3494,29.373,29.3258,29.3651,34204.0
2016-03-02 14:50:00,37.37,37.38,37.32,37.32,56951.0,29.373,29.3809,29.3337,29.3337,56951.0
2016-03-02 14:55:00,37.31,37.35,37.29,37.33,51313.0,29.3258,29.3573,29.3101,29.3416,51313.0
2016-03-02 15:00:00,37.32,37.33,37.29,37.33,44994.0,29.3337,29.3416,29.3101,29.3416,44994.0
2016-03-02 15:05:00,37.33,37.33,37.28,37.32,54425.0,29.3416,29.3416,29.3023,29.3337,54425.0
2016-03-02 15:10:00,37.32,37.4,37.31,37.4,48219.0,29.3337,29.3966,29.3258,29.3966,48219.0
2016-03-02 15:15:00,37.4,37.4,37.32,37.33,68946.0,29.3966,29.3966,29.3337,29.3416,68946.0
2016-03-02 15:20:00,37.33,37.38,37.31,37.37,73912.0,29.3416,29.3809,29.3258,29.373,73912.0
2016-03-02 15:25:00,37.37,37.38,37.27,37.3,134873.0,29.373,29.3809,29.2944,29.318,134873.0
2016-03-02 15:30:00,37.29,37.36,37.25,37.36,125292.0,29.3101,29.3651,29.2787,29.3651,125292.0
2016-03-02 15:35:00,37.35,37.38,37.32,37.34,55285.0,29.3573,29.3809,29.3337,29.3494,55285.0
2016-03-02 15:40:00,37.34,37.38,37.33,37.37,74209.0,29.3494,29.3809,29.3416,29.373,74209.0
2016-03-02 15:45:00,37.37,37.38,37.32,37.34,116707.0,29.373,29.3809,29.3337,29.3494,116707.0
2016-03-02 15:50:00,37.34,37.4,37.31,37.39,159293.0,29.3494,29.3966,29.3258,29.3887,159293.0
2016-03-02 15:55:00,37.39,37.44,37.37,37.44,206172.0,29.3887,29.428,29.373,29.428,206172.0
2016-03-03 09:30:00,37.37,37.39,37.24,37.3,98576.0,29.373,29.3887,29.2708,29.318,98576.0
2016-03-03 09:35:00,37.3,37.41,37.29,37.33,122931.0,29.318,29.4044,29.3101,29.3416,122931.0
2016-03-03 09:40:00,37.33,37.39,37.2,37.26,77727.0,29.3416,29.3887,29.2394,29.2865,77727.0
2016-03-03 09:45:00,37.26,37.33,37.26,37.33,53753.0,29.2865,29.3416,29.2865,29.3416,53753.0
2016-03-03 09:50:00,37.33,37.35,37.3,37.35,58104.0,29.3416,29.3573,29.318,29.3573,58104.0
2016-03-03 09:55:00,37.34,37.34,37.27,37.29,49006.0,29.3494,29.3494,29.2944,29.3101,49006.0
2016-03-03 10:00:00,37.3,37.39,37.28,37.39,68384.0,29.318,29.3887,29.3023,29.3887,68384.0
2016-03-03 10:05:00,37.39,37.51,37.37,37.48,79423.0,29.3887,29.483,29.373,29.4595,79423.0
2016-03-03 10:10:00,37.48,37.53,37.36,37.37,97499.0,29.4595,29.4988,29.3651,29.373,97499.0
2016-03-03 10:15:00,37.36,37.4,37.33,37.39,118351.0,29.3651,29.3966,29.3416,29.3887,118351.0
2016-03-03 10:20:00,37.4,37.46,37.37,37.43,53071.0,29.3966,29.4437,29.373,29.4202,53071.0
2016-03-03 10:25:00,37.43,37.51,37.4,37.51,44180.0,29.4202,29.483,29.3966,29.483,44180.0
2016-03-03 10:30:00,37.51,37.56,37.5,37.55,40577.0,29.483,29.5223,29.4752,29.5145,40577.0
2016-03-03 10:35:00,37.56,37.56,37.5,37.54,52132.0,29.5223,29.5223,29.4752,29.5066,52132.0
2016-03-03 10:40:00,37.54,37.55,37.46,37.46,59217.0,29.5066,29.5145,29.4437,29.4437,59217.0
2016-03-03 10:45:00,37.47,37.53,37.46,37.5,33110.0,29.4516,29.4988,29.4437,29.4752,33110.0
2016-03-03 10:50:00,37.49,37.56,37.49,37.56,32706.0,29.4673,29.5223,29.4673,29.5223,32706.0
2016-03-03 10:55:00,37.56,37.6,37.53,37.55,100749.0,29.5223,29.5538,29.4988,29.5145,100749.0
2016-03-03 11:00:00,37.55,37.55,37.5,37.51,52617.0,29.5145,29.5145,29.4752,29.483,52617.0
2016-03-03 11:05:00,37.5,37.6,37.5,37.59,68354.0,29.4752,29.5538,29.4752,29.5459,68354.0
2016-03-03 11:10:00,37.6,37.61,37.57,37.6,199166.0,29.5538,29.5616,29.5302,29.5538,199166.0
2016-03-03 11:15:00,37.6,37.6,37.54,37.55,88681.0,29.5538,29.5538,29.5066,29.5145,88681.0
2016-03-03 11:20:00,37.54,37.54,37.45,37.47,52345.0,29.5066,29.5066,29.4359,29.4516,52345.0
2016-03-03 11:25:00,37.47,37.47,37.4,37.42,41100.0,29.4516,29.4516,29.3966,29.4123,41100.0
2016-03-03 11:30:00,37.41,37.41,37.38,37.4,95897.0,29.4044,29.4044,29.3809,29.3966,95897.0
2016-03-03 11:35:00,37.4,37.43,37.38,37.43,28524.0,29.3966,29.4202,29.3809,29.4202,28524.0
2016-03-03 11:40:00,37.42,37.45,37.39,37.41,26717.0,29.4123,29.4359,29.3887,29.4044,26717.0
2016-03-03 11:45:00,37.4,37.45,37.38,37.44,30438.0,29.3966,29.4359,29.3809,29.428,30438.0
2016-03-03 11:50:00,37.44,37.52,37.43,37.5,76267.0,29.428,29.4909,29.4202,29.4752,76267.0
2016-03-03 11:55:00,37.5,37.59,37.49,37.57,83169.0,29.4752,29.5459,29.4673,29.5302,83169.0
2016-03-03 12:00:00,37.57,37.58,37.45,37.45,98303.0,29.5302,29.5381,29.4359,29.4359,98303.0
2016-03-03 12:05:00,37.45,37.51,37.41,37.49,29336.0,29.4359,29.483,29.4044,29.4673,29336.0
2016-03-03 12:10:00,37.49,37.52,37.47,37.47,31769.0,29.4673,29.4909,29.4516,29.4516,31769.0
2016-03-03 12:15:00,37.47,37.47,37.39,37.39,47432.0,29.4516,29.4516,29.3887,29.3887,47432.0
2016-03-03 12:20:00,37.39,37.42,37.37,37.41,68178.0,29.3887,29.4123,29.373,29.4044,68178.0
2016-03-03 12:25:00,37.41,37.44,37.38,37.4,29665.0,29.4044,29.428,29.3809,29.3966,29665.0
2016-03-03 12:30:00,37.41,37.46,37.41,37.45,16739.0,29.4044,29.4437,29.4044,29.4359,16739.0
2016-03-03 12:35:00,37.45,37.48,37.42,37.48,26720.0,29.4359,29.4595,29.4123,29.4595,26720.0
2016-03-03 12:40:00,37.48,37.48,37.43,37.45,20730.0,29.4595,29.4595,29.4202,29.4359,20730.0
2016-03-03 12:45:00,37.45,37.46,37.39,37.41,57471.0,29.4359,29.4437,29.3887,29.4044,57471.0
2016-03-03 12:50:00,37.41,37.43,37.39,37.43,14494.0,29.4044,29.4202,29.3887,29.4202,14494.0
2016-03-03 12:55:00,37.43,37.45,37.4,37.44,25119.0,29.4202,29.4359,29.3966,29.428,25119.0
2016-03-03 13:00:00,37.45,37.52,37.44,37.52,69263.0,29.4359,29.4909,29.428,29.4909,69263.0
2016-03-03 13:05:00,37.52,37.57,37.51,37.57,59489.0,29.4909,29.5302,29.483,29.5302,59489.0
2016-03-03 13:10:00,37.57,37.58,37.53,37.53,51400.0,29.5302,29.5381,29.4988,29.4988,51400.0
2016-03-03 13:15:00,37.54,37.55,37.51,37.55,18953.0,29.5066,29.5145,29.483,29.5145,18953.0
2016-03-03 13:20:00,37.56,37.56,37.5,37.53,28538.0,29.5223,29.5223,29.4752,29.4988,28538.0
2016-03-03 13:25:00,37.54,37.54,37.48,37.5,40218.0,29.5066,29.5066,29.4595,29.4752,40218.0
2016-03-03 13:30:00,37.5,37.53,37.45,37.53,89706.0,29.4752,29.4988,29.4359,29.4988,89706.0
2016-03-03 13:35:00,37.54,37.56,37.52,37.56,28138.0,29.5066,29.5223,29.4909,29.5223,28138.0
2016-03-03 13:40:00,37.56,37.56,37.51,37.55,25780.0,29.5223,29.5223,29.483,29.5145,25780.0
2016-03-03 13:45:00,37.55,37.59,37.55,37.59,29786.0,29.5145,29.5459,29.5145,29.5459,29786.0
2016-03-03 13:50:00,37.59,37.6,37.53,37.55,32088.0,29.5459,29.5538,29.4988,29.5145,32088.0
2016-03-03 13:55:00,37.55,37.55,37.51,37.55,27722.0,29.5145,29.5145,29.483,29.5145,27722.0
2016-03-03 14:00:00,37.55,37.57,37.52,37.56,38441.0,29.5145,29.5302,29.4909,29.5223,38441.0
2016-03-03 14:05:00,37.56,37.56,37.52,37.55,44252.0,29.5223,29.5223,29.4909,29.5145,44252.0
2016-03-03 14:10:00,37.55,37.56,37.52,37.54,27695.0,29.5145,29.5223,29.4909,29.5066,27695.0
2016-03-03 14:15:00,37.55,37.55,37.53,37.55,23413.0,29.5145,29.5145,29.4988,29.5145,23413.0
2016-03-03 14:20:00,37.55,37.6,37.54,37.59,121911.0,29.5145,29.5538,29.5066,29.5459,121911.0
2016-03-03 14:25:00,37.59,37.64,37.55,37.55,37500.0,29.5459,29.5852,29.5145,29.5145,37500.0
2016-03-03 14:30:00,37.55,37.57,37.53,37.57,39053.0,29.5145,29.5302,29.4988,29.5302,39053.0
2016-03-03 14:35:00,37.57,37.62,37.55,37.61,58786.0,29.5302,29.5695,29.5145,29.5616,58786.0
2016-03-03 14:40:00,37.6,37.63,37.59,37.63,23388.0,29.5538,29.5774,29.5459,29.5774,23388.0
2016-03-03 14:45:00,37.62,37.63,37.61,37.62,27206.0,29.5695,29.5774,29.5616,29.5695,27206.0
2016-03-03 14:50:00,37.63,37.64,37.6,37.63,60654.0,29.5774,29.5852,29.5538,29.5774,60654.0
2016-03-03 14:55:00,37.63,37.65,37.6,37.61,36822.0,29.5774,29.5931,29.5538,29.5616,36822.0
2016-03-03 15:00:00,37.61,37.68,37.61,37.66,34416.0,29.5616,29.6167,29.5616,29.6009,34416.0
2016-03-03 15:05:00,37.66,37.66,37.61,37.61,76918.0,29.6009,29.6009,29.5616,29.5616,76918.0
2016-03-03 15:10:00,37.62,37.62,37.56,37.57,96101.0,29.5695,29.5695,29.5223,29.5302,96101.0
2016-03-03 15:15:00,37.56,37.57,37.54,37.54,111989.0,29.5223,29.5302,29.5066,29.5066,111989.0
2016-03-03 15:20:00,37.54,37.58,37.53,37.57,72044.0,29.5066,29.5381,29.4988,29.5302,72044.0
2016-03-03 15:25:00,37.57,37.62,37.56,37.62,52367.0,29.5302,29.5695,29.5223,29.5695,52367.0
2016-03-03 15:30:00,37.62,37.62,37.58,37.62,124575.0,29.5695,29.5695,29.5381,29.5695,124575.0
2016-03-03 15:35:00,37.62,37.67,37.61,37.64,63594.0,29.5695,29.6088,29.5616,29.5852,63594.0
2016-03-03 15:40:00,37.64,37.67,37.63,37.66,116187.0,29.5852,29.6088,29.5774,29.6009,116187.0
2016-03-03 15:45:00,37.67,37.69,37.66,37.66,117747.0,29.6088,29.6245,29.6009,29.6009,117747.0
2016-03-03 15:50:00,37.66,37.69,37.64,37.69,140470.0,29.6009,29.6245,29.5852,29.6245,140470.0
2016-03-03 15:55:00,37.69,37.72,37.67,37.7,187314.0,29.6245,29.6481,29.6088,29.6324,187314.0
2016-03-04 09:30:00,37.85,38.16,37.81,38.15,221450.0,29.7503,29.9939,29.7188,29.9861,221450.0
2016-03-04 09:35:00,38.15,38.26,38.07,38.17,97111.0,29.9861,30.0725,29.9232,30.0018,97111.0
2016-03-04 09:40:00,38.17,38.17,37.98,38.05,174870.0,30.0018,30.0018,29.8525,29.9075,174870.0
2016-03-04 09:45:00,38.03,38.16,37.93,38.07,119853.0,29.8918,29.9939,29.8132,29.9232,119853.0
2016-03-04 09:50:00,38.06,38.09,37.97,37.98,91228.0,29.9153,29.9389,29.8446,29.8525,91228.0
2016-03-04 09:55:00,37.97,38.09,37.93,38.08,88989.0,29.8446,29.9389,29.8132,29.9311,88989.0
2016-03-04 10:00:00,38.09,38.12,37.98,38.02,163228.0,29.9389,29.9625,29.8525,29.8839,163228.0
2016-03-04 10:05:00,38.02,38.06,37.96,37.98,200357.0,29.8839,29.9153,29.8367,29.8525,200357.0
2016-03-04 10:10:00,38.0,38.1,37.93,38.09,135965.0,29.8682,29.9468,29.8132,29.9389,135965.0
2016-03-04 10:15:00,38.1,38.13,38.07,38.08,151576.0,29.9468,29.9704,29.9232,29.9311,151576.0
2016-03-04 10:20:00,38.08,38.1,38.0,38.04,73030.0,29.9311,29.9468,29.8682,29.8996,73030.0
2016-03-04 10:25:00,38.04,38.13,38.0,38.0,93201.0,29.8996,29.9704,29.8682,29.8682,93201.0
2016-03-04 10:30:00,38.0,38.1,38.0,38.1,83708.0,29.8682,29.9468,29.8682,29.9468,83708.0
2016-03-04 10:35:00,38.1,38.17,38.09,38.14,83575.0,29.9468,30.0018,29.9389,29.9782,83575.0
2016-03-04 10:40:00,38.14,38.26,38.13,38.24,60136.0,29.9782,30.0725,29.9704,30.0568,60136.0
2016-03-04 10:45:00,38.24,38.26,38.21,38.24,51882.0,30.0568,30.0725,30.0332,30.0568,51882.0
2016-03-04 10:50:00,38.24,38.25,38.17,38.25,50944.0,30.0568,30.0647,30.0018,30.0647,50944.0
2016-03-04 10:55:00,38.25,38.26,38.15,38.19,84985.0,30.0647,30.0725,29.9861,30.0175,84985.0
2016-03-04 11:00:00,38.2,38.25,38.17,38.24,76374.0,30.0254,30.0647,30.0018,30.0568,76374.0
2016-03-04 11:05:00,38.24,38.33,38.23,38.32,84088.0,30.0568,30.1276,30.049,30.1197,84088.0
2016-03-04 11:10:00,38.31,38.37,38.27,38.36,74466.0,30.1118,30.159,30.0804,30.1511,74466.0
2016-03-04 11:15:00,38.37,38.43,38.36,38.39,92776.0,30.159,30.2062,30.1511,30.1747,92776.0
2016-03-04 11:20:00,38.39,38.41,38.31,38.32,135569.0,30.1747,30.1904,30.1118,30.1197,135569.0
2016-03-04 11:25:00,38.33,38.35,38.25,38.25,68039.0,30.1276,30.1433,30.0647,30.0647,68039.0
2016-03-04 11:30:00,38.25,38.34,38.24,38.32,57412.0,30.0647,30.1354,30.0568,30.1197,57412.0
2016-03-04 11:35:00,38.32,38.33,38.2,38.23,55570.0,30.1197,30.1276,30.0254,30.049,55570.0
2016-03-04 11:40:00,38.23,38.24,38.14,38.15,67330.0,30.049,30.0568,29.9782,29.9861,67330.0
2016-03-04 11:45:00,38.16,38.2,38.14,38.19,67962.0,29.9939,30.0254,29.9782,30.0175,67962.0
2016-03-04 11:50:00,38.2,38.23,38.17,38.17,51016.0,30.0254,30.049,30.0018,30.0018,51016.0
2016-03-04 11:55:00,38.17,38.21,38.13,38.2,61321.0,30.0018,30.0332,29.9704,30.0254,61321.0
2016-03-04 12:00:00,38.21,38.22,38.13,38.14,65363.0,30.0332,30.0411,29.9704,29.9782,65363.0
2016-03-04 12:05:00,38.14,38.15,38.11,38.12,94330.0,29.9782,29.9861,29.9546,29.9625,94330.0
2016-03-04 12:10:00,38.12,38.13,38.03,38.04,70141.0,29.9625,29.9704,29.8918,29.8996,70141.0
2016-03-04 12:15:00,38.04,38.05,38.0,38.0,40009.0,29.8996,29.9075,29.8682,29.8682,40009.0
2016-03-04 12:20:00,38.0,38.02,37.96,37.97,76806.0,29.8682,29.8839,29.8367,29.8446,76806.0
2016-03-04 12:25:00,37.98,37.98,37.95,37.96,56090.0,29.8525,29.8525,29.8289,29.8367,56090.0
2016-03-04 12:30:00,37.97,37.98,37.94,37.94,81664.0,29.8446,29.8525,29.821,29.821,81664.0
2016-03-04 12:35:00,37.94,37.97,37.89,37.9,58656.0,29.821,29.8446,29.7817,29.7896,58656.0
2016-03-04 12:40:00,37.89,37.91,37.86,37.88,55941.0,29.7817,29.7974,29.7581,29.7739,55941.0
2016-03-04 12:45:00,37.88,37.88,37.83,37.87,61530.0,29.7739,29.7739,29.7346,29.766,61530.0
2016-03-04 12:50:00,37.87,37.99,37.86,37.97,98998.0,29.766,29.8603,29.7581,29.8446,98998.0
2016-03-04 12:55:00,37.97,38.01,37.96,37.97,58573.0,29.8446,29.876,29.8367,29.8446,58573.0
2016-03-04 13:00:00,37.97,37.97,37.93,37.95,36107.0,29.8446,29.8446,29.8132,29.8289,36107.0
2016-03-04 13:05:00,37.95,37.95,37.87,37.91,44986.0,29.8289,29.8289,29.766,29.7974,44986.0
2016-03-04 13:10:00,37.91,37.93,37.88,37.93,37468.0,29.7974,29.8132,29.7739,29.8132,37468.0
2016-03-04 13:15:00,37.93,37.97,37.93,37.97,81848.0,29.8132,29.8446,29.8132,29.8446,81848.0
2016-03-04 13:20:00,37.97,37.98,37.94,37.97,42560.0,29.8446,29.8525,29.821,29.8446,42560.0
2016-03-04 13:25:00,37.98,38.04,37.97,38.04,37721.0,29.8525,29.8996,29.8446,29.8996,37721.0
2016-03-04 13:30:00,38.04,38.08,38.0,38.05,49972.0,29.8996,29.9311,29.8682,29.9075,49972.0
2016-03-04 13:35:00,38.05,38.1,38.01,38.09,53503.0,29.9075,29.9468,29.876,29.9389,53503.0
2016-03-04 13:40:00,38.09,38.13,38.07,38.11,56103.0,29.9389,29.9704,29.9232,29.9546,56103.0
2016-03-04 13:45:00,38.11,38.12,38.09,38.09,36906.0,29.9546,29.9625,29.9389,29.9389,36906.0
2016-03-04 13:50:00,38.1,38.16,38.09,38.16,41464.0,29.9468,29.9939,29.9389,29.9939,41464.0
2016-03-04 13:55:00,38.16,38.17,38.11,38.12,70722.0,29.9939,30.0018,29.9546,29.9625,70722.0
2016-03-04 14:00:00,38.11,38.11,38.06,38.08,49734.0,29.9546,29.9546,29.9153,29.9311,49734.0
2016-03-04 14:05:00,38.07,38.11,38.04,38.05,57757.0,29.9232,29.9546,29.8996,29.9075,57757.0
2016-03-04 14:10:00,38.04,38.06,38.01,38.06,53554.0,29.8996,29.9153,29.876,29.9153,53554.0
2016-03-04 14:15:00,38.06,38.09,38.02,38.02,81755.0,29.9153,29.9389,29.8839,29.8839,81755.0
2016-03-04 14:20:00,38.02,38.07,38.0,38.06,53440.0,29.8839,29.9232,29.8682,29.9153,53440.0
2016-03-04 14:25:00,38.05,38.06,37.99,38.01,80507.0,29.9075,29.9153,29.8603,29.876,80507.0
2016-03-04 14:30:00,38.01,38.07,37.97,38.07,51725.0,29.876,29.9232,29.8446,29.9232,51725.0
2016-03-04 14:35:00,38.07,38.07,38.0,38.01,48060.0,29.9232,29.9232,29.8682,29.876,48060.0
2016-03-04 14:40:00,38.0,38.01,37.92,37.93,64657.0,29.8682,29.876,29.8053,29.8132,64657.0
2016-03-04 14:45:00,37.93,37.93,37.88,37.91,56725.0,29.8132,29.8132,29.7739,29.7974,56725.0
2016-03-04 14:50:00,37.91,37.92,37.85,37.86,63349.0,29.7974,29.8053,29.7503,29.7581,63349.0
2016-03-04 14:55:00,37.86,37.91,37.82,37.9,62246.0,29.7581,29.7974,29.7267,29.7896,62246.0
2016-03-04 15:00:00,37.91,37.96,37.89,37.9,101091.0,29.7974,29.8367,29.7817,29.7896,101091.0
2016-03-04 15:05:00,37.9,38.04,37.89,38.03,93593.0,29.7896,29.8996,29.7817,29.8918,93593.0
2016-03-04 15:10:00,38.03,38.05,38.0,38.05,92514.0,29.8918,29.9075,29.8682,29.9075,92514.0
2016-03-04 15:15:00,38.05,38.1,38.04,38.09,63758.0,29.9075,29.9468,29.8996,29.9389,63758.0
2016-03-04 15:20:00,38.1,38.1,38.04,38.09,63818.0,29.9468,29.9468,29.8996,29.9389,63818.0
2016-03-04 15:25:00,38.09,38.14,38.07,38.13,124938.0,29.9389,29.9782,29.9232,29.9704,124938.0
2016-03-04 15:30:00,38.13,38.17,38.1,38.11,99401.0,29.9704,30.0018,29.9468,29.9546,99401.0
2016-03-04 15:35:00,38.11,38.13,38.09,38.1,98649.0,29.9546,29.9704,29.9389,29.9468,98649.0
2016-03-04 15:40:00,38.1,38.15,38.09,38.12,152304.0,29.9468,29.9861,29.9389,29.9625,152304.0
2016-03-04 15:45:00,38.12,38.13,38.08,38.08,119425.0,29.9625,29.9704,29.9311,29.9311,119425.0
2016-03-04 15:50:00,38.09,38.09,38.04,38.05,127986.0,29.9389,29.9389,29.8996,29.9075,127986.0
2016-03-04 15:55:00,38.06,38.1,38.04,38.08,385556.0,29.9153,29.9468,29.8996,29.9311,385556.0
2016-03-07 09:30:00,37.67,37.73,37.46,37.63,162078.0,29.6088,29.656,29.4437,29.5774,162078.0
2016-03-07 09:35:00,37.64,37.89,37.63,37.87,103246.0,29.5852,29.7817,29.5774,29.766,103246.0
2016-03-07 09:40:00,37.87,38.04,37.87,38.02,70477.0,29.766,29.8996,29.766,29.8839,70477.0
2016-03-07 09:45:00,38.01,38.02,37.89,37.91,106911.0,29.876,29.8839,29.7817,29.7974,106911.0
2016-03-07 09:50:00,37.91,37.94,37.83,37.84,77048.0,29.7974,29.821,29.7346,29.7424,77048.0
2016-03-07 09:55:00,37.83,37.83,37.78,37.8,77324.0,29.7346,29.7346,29.6953,29.711,77324.0
2016-03-07 10:00:00,37.8,37.88,37.77,37.88,154620.0,29.711,29.7739,29.6874,29.7739,154620.0
2016-03-07 10:05:00,37.88,38.02,37.88,37.94,81557.0,29.7739,29.8839,29.7739,29.821,81557.0
2016-03-07 10:10:00,37.95,38.03,37.93,37.97,55673.0,29.8289,29.8918,29.8132,29.8446,55673.0
2016-03-07 10:15:00,37.97,38.09,37.95,38.09,71738.0,29.8446,29.9389,29.8289,29.9389,71738.0
2016-03-07 10:20:00,38.09,38.09,38.02,38.06,54122.0,29.9389,29.9389,29.8839,29.9153,54122.0
2016-03-07 10:25:00,38.05,38.1,38.01,38.02,55633.0,29.9075,29.9468,29.876,29.8839,55633.0
2016-03-07 10:30:00,38.04,38.13,38.03,38.13,61522.0,29.8996,29.9704,29.8918,29.9704,61522.0
2016-03-07 10:35:00,38.13,38.21,38.12,38.17,57125.0,29.9704,30.0332,29.9625,30.0018,57125.0
2016-03-07 10:40:00,38.18,38.23,38.15,38.17,41796.0,30.0097,30.049,29.9861,30.0018,41796.0
2016-03-07 10:45:00,38.17,38.18,38.05,38.06,42722.0,30.0018,30.0097,29.9075,29.9153,42722.0
2016-03-07 10:50:00,38.05,38.07,37.97,38.0,51027.0,29.9075,29.9232,29.8446,29.8682,51027.0
2016-03-07 10:55:00,38.0,38.04,37.98,38.0,40924.0,29.8682,29.8996,29.8525,29.8682,40924.0
2016-03-07 11:00:00,38.0,38.04,37.95,37.95,53707.0,29.8682,29.8996,29.8289,29.8289,53707.0
2016-03-07 11:05:00,37.95,37.97,37.92,37.93,42491.0,29.8289,29.8446,29.8053,29.8132,42491.0
2016-03-07 11:10:00,37.94,37.99,37.93,37.97,45218.0,29.821,29.8603,29.8132,29.8446,45218.0
2016-03-07 11:15:00,37.97,37.97,37.84,37.86,77670.0,29.8446,29.8446,29.7424,29.7581,77670.0
2016-03-07 11:20:00,37.86,37.94,37.84,37.91,48210.0,29.7581,29.821,29.7424,29.7974,48210.0
2016-03-07 11:25:00,37.91,37.93,37.89,37.93,49149.0,29.7974,29.8132,29.7817,29.8132,49149.0
2016-03-07 11:30:00,37.93,38.06,37.93,38.05,39594.0,29.8132,29.9153,29.8132,29.9075,39594.0
2016-03-07 11:35:00,38.05,38.15,38.04,38.11,37691.0,29.9075,29.9861,29.8996,29.9546,37691.0
2016-03-07 11:40:00,38.11,38.15,38.1,38.12,41253.0,29.9546,29.9861,29.9468,29.9625,41253.0
2016-03-07 11:45:00,38.11,38.14,38.07,38.07,48173.0,29.9546,29.9782,29.9232,29.9232,48173.0
2016-03-07 11:50:00,38.07,38.12,38.07,38.11,27833.0,29.9232,29.9625,29.9232,29.9546,27833.0
2016-03-07 11:55:00,38.11,38.11,38.02,38.06,35553.0,29.9546,29.9546,29.8839,29.9153,35553.0
2016-03-07 12:00:00,38.06,38.07,37.99,38.0,36930.0,29.9153,29.9232,29.8603,29.8682,36930.0
2016-03-07 12:05:00,38.0,38.02,37.98,38.02,34874.0,29.8682,29.8839,29.8525,29.8839,34874.0
2016-03-07 12:10:00,38.03,38.04,37.97,37.99,48777.0,29.8918,29.8996,29.8446,29.8603,48777.0
2016-03-07 12:15:00,37.99,37.99,37.96,37.98,46680.0,29.8603,29.8603,29.8367,29.8525,46680.0
2016-03-07 12:20:00,37.98,38.01,37.97,37.99,31959.0,29.8525,29.876,29.8446,29.8603,31959.0
2016-03-07 12:25:00,37.99,38.01,37.98,38.0,29629.0,29.8603,29.876,29.8525,29.8682,29629.0
2016-03-07 12:30:00,38.0,38.04,38.0,38.03,32859.0,29.8682,29.8996,29.8682,29.8918,32859.0
2016-03-07 12:35:00,38.03,38.05,38.0,38.02,46096.0,29.8918,29.9075,29.8682,29.8839,46096.0
2016-03-07 12:40:00,38.02,38.05,38.01,38.04,34110.0,29.8839,29.9075,29.876,29.8996,34110.0
2016-03-07 12:45:00,38.05,38.05,37.97,37.98,49095.0,29.9075,29.9075,29.8446,29.8525,49095.0
2016-03-07 12:50:00,37.98,37.99,37.94,37.98,27044.0,29.8525,29.8603,29.821,29.8525,27044.0
2016-03-07 12:55:00,37.98,38.03,37.98,38.02,27587.0,29.8525,29.8918,29.8525,29.8839,27587.0
2016-03-07 13:00:00,38.03,38.07,38.03,38.07,28311.0,29.8918,29.9232,29.8918,29.9232,28311.0
2016-03-07 13:05:00,38.07,38.12,38.06,38.12,28954.0,29.9232,29.9625,29.9153,29.9625,28954.0
2016-03-07 13:10:00,38.11,38.14,38.07,38.08,40562.0,29.9546,29.9782,29.9232,29.9311,40562.0
2016-03-07 13:15:00,38.07,38.11,38.06,38.08,42363.0,29.9232,29.9546,29.9153,29.9311,42363.0
2016-03-07 13:20:00,38.09,38.1,38.04,38.08,38363.0,29.9389,29.9468,29.8996,29.9311,38363.0
2016-03-07 13:25:00,38.08,38.11,38.08,38.08,24682.0,29.9311,29.9546,29.9311,29.9311,24682.0
2016-03-07 13:30:00,38.08,38.09,38.03,38.04,44083.0,29.9311,29.9389,29.8918,29.8996,44083.0
2016-03-07 13:35:00,38.05,38.05,38.01,38.04,36313.0,29.9075,29.9075,29.876,29.8996,36313.0
2016-03-07 13:40:00,38.04,38.06,38.01,38.06,24471.0,29.8996,29.9153,29.876,29.9153,24471.0
2016-03-07 13:45:00,38.06,38.11,38.06,38.11,26562.0,29.9153,29.9546,29.9153,29.9546,26562.0
2016-03-07 13:50:00,38.11,38.14,38.11,38.11,26006.0,29.9546,29.9782,29.9546,29.9546,26006.0
2016-03-07 13:55:00,38.11,38.15,38.1,38.14,26883.0,29.9546,29.9861,29.9468,29.9782,26883.0
2016-03-07 14:00:00,38.13,38.19,38.11,38.12,32543.0,29.9704,30.0175,29.9546,29.9625,32543.0
2016-03-07 14:05:00,38.11,38.19,38.11,38.18,27051.0,29.9546,30.0175,29.9546,30.0097,27051.0
2016-03-07 14:10:00,38.17,38.18,38.14,38.15,38439.0,30.0018,30.0097,29.9782,29.9861,38439.0
2016-03-07 14:15:00,38.14,38.15,38.1,38.11,42953.0,29.9782,29.9861,29.9468,29.9546,42953.0
2016-03-07 14:20:00,38.12,38.14,38.09,38.1,37195.0,29.9625,29.9782,29.9389,29.9468,37195.0
2016-03-07 14:25:00,38.09,38.09,38.03,38.07,33397.0,29.9389,29.9389,29.8918,29.9232,33397.0
2016-03-07 14:30:00,38.06,38.06,38.01,38.01,50485.0,29.9153,29.9153,29.876,29.876,50485.0
2016-03-07 14:35:00,38.01,38.03,37.96,37.98,45242.0,29.876,29.8918,29.8367,29.8525,45242.0
2016-03-07 14:40:00,37.98,37.98,37.92,37.95,45883.0,29.8525,29.8525,29.8053,29.8289,45883.0
2016-03-07 14:45:00,37.96,37.97,37.92,37.95,85126.0,29.8367,29.8446,29.8053,29.8289,85126.0
2016-03-07 14:50:00,37.95,37.98,37.94,37.96,61021.0,29.8289,29.8525,29.821,29.8367,61021.0
2016-03-07 14:55:00,37.96,38.03,37.94,38.03,36853.0,29.8367,29.8918,29.821,29.8918,36853.0
2016-03-07 15:00:00,38.03,38.05,38.0,38.02,35081.0,29.8918,29.9075,29.8682,29.8839,35081.0
2016-03-07 15:05:00,38.01,38.08,37.99,38.08,44183.0,29.876,29.9311,29.8603,29.9311,44183.0
2016-03-07 15:10:00,38.08,38.12,38.07,38.11,51210.0,29.9311,29.9625,29.9232,29.9546,51210.0
2016-03-07 15:15:00,38.12,38.14,38.09,38.14,56457.0,29.9625,29.9782,29.9389,29.9782,56457.0
2016-03-07 15:20:00,38.14,38.19,38.12,38.19,51635.0,29.9782,30.0175,29.9625,30.0175,51635.0
2016-03-07 15:25:00,38.2,38.21,38.15,38.16,67845.0,30.0254,30.0332,29.9861,29.9939,67845.0
2016-03-07 15:30:00,38.17,38.23,38.14,38.2,71482.0,30.0018,30.049,29.9782,30.0254,71482.0
2016-03-07 15:35:00,38.2,38.24,38.19,38.22,76891.0,30.0254,30.0568,30.0175,30.0411,76891.0
2016-03-07 15:40:00,38.22,38.24,38.19,38.19,79971.0,30.0411,30.0568,30.0175,30.0175,79971.0
2016-03-07 15:45:00,38.18,38.21,38.12,38.14,105423.0,30.0097,30.0332,29.9625,29.9782,105423.0
2016-03-07 15:50:00,38.14,38.16,38.12,38.14,93658.0,29.9782,29.9939,29.9625,29.9782,93658.0
2016-03-07 15:55:00,38.13,38.16,38.09,38.16,189060.0,29.9704,29.9939,29.9389,29.9939,189060.0
2016-03-08 09:30:00,37.68,37.77,37.57,37.71,126516.0,29.6167,29.6874,29.5302,29.6402,126516.0
2016-03-08 09:35:00,37.7,37.8,37.62,37.62,127099.0,29.6324,29.711,29.5695,29.5695,127099.0
2016-03-08 09:40:00,37.61,37.65,37.36,37.39,134741.0,29.5616,29.5931,29.3651,29.3887,134741.0
2016-03-08 09:45:00,37.38,37.49,37.36,37.47,124221.0,29.3809,29.4673,29.3651,29.4516,124221.0
2016-03-08 09:50:00,37.47,37.56,37.46,37.51,103530.0,29.4516,29.5223,29.4437,29.483,103530.0
2016-03-08 09:55:00,37.52,37.53,37.4,37.41,81183.0,29.4909,29.4988,29.3966,29.4044,81183.0
2016-03-08 10:00:00,37.41,37.51,37.36,37.5,61916.0,29.4044,29.483,29.3651,29.4752,61916.0
2016-03-08 10:05:00,37.5,37.55,37.36,37.36,74080.0,29.4752,29.5145,29.3651,29.3651,74080.0
2016-03-08 10:10:00,37.36,37.53,37.35,37.49,67082.0,29.3651,29.4988,29.3573,29.4673,67082.0
2016-03-08 10:15:00,37.48,37.53,37.44,37.44,72012.0,29.4595,29.4988,29.428,29.428,72012.0
2016-03-08 10:20:00,37.44,37.52,37.38,37.38,74773.0,29.428,29.4909,29.3809,29.3809,74773.0
2016-03-08 10:25:00,37.38,37.38,37.32,37.33,52275.0,29.3809,29.3809,29.3337,29.3416,52275.0
2016-03-08 10:30:00,37.33,37.36,37.28,37.34,54215.0,29.3416,29.3651,29.3023,29.3494,54215.0
2016-03-08 10:35:00,37.35,37.42,37.33,37.4,41631.0,29.3573,29.4123,29.3416,29.3966,41631.0
2016-03-08 10:40:00,37.39,37.39,37.3,37.3,52506.0,29.3887,29.3887,29.318,29.318,52506.0
2016-03-08 10:45:00,37.3,37.32,37.26,37.29,53614.0,29.318,29.3337,29.2865,29.3101,53614.0
2016-03-08 10:50:00,37.3,37.37,37.28,37.32,66500.0,29.318,29.373,29.3023,29.3337,66500.0
2016-03-08 10:55:00,37.32,37.32,37.21,37.25,58232.0,29.3337,29.3337,29.2472,29.2787,58232.0
2016-03-08 11:00:00,37.26,37.39,37.25,37.36,86458.0,29.2865,29.3887,29.2787,29.3651,86458.0
2016-03-08 11:05:00,37.36,37.44,37.34,37.41,97596.0,29.3651,29.428,29.3494,29.4044,97596.0
2016-03-08 11:10:00,37.42,37.44,37.36,37.39,43636.0,29.4123,29.428,29.3651,29.3887,43636.0
2016-03-08 11:15:00,37.39,37.52,37.37,37.47,42954.0,29.3887,29.4909,29.373,29.4516,42954.0
2016-03-08 11:20:00,37.47,37.47,37.4,37.41,48036.0,29.4516,29.4516,29.3966,29.4044,48036.0
2016-03-08 11:25:00,37.42,37.54,37.42,37.49,52603.0,29.4123,29.5066,29.4123,29.4673,52603.0
2016-03-08 11:30:00,37.48,37.52,37.45,37.45,43660.0,29.4595,29.4909,29.4359,29.4359,43660.0
2016-03-08 11:35:00,37.45,37.45,37.29,37.29,116885.0,29.4359,29.4359,29.3101,29.3101,116885.0
2016-03-08 11:40:00,37.29,37.37,37.27,37.3,37113.0,29.3101,29.373,29.2944,29.318,37113.0
2016-03-08 11:45:00,37.31,37.38,37.3,37.33,32459.0,29.3258,29.3809,29.318,29.3416,32459.0
2016-03-08 11:50:00,37.34,37.48,37.33,37.44,50837.0,29.3494,29.4595,29.3416,29.428,50837.0
2016-03-08 11:55:00,37.45,37.5,37.44,37.47,39252.0,29.4359,29.4752,29.428,29.4516,39252.0
2016-03-08 12:00:00,37.47,37.48,37.44,37.47,44205.0,29.4516,29.4595,29.428,29.4516,44205.0
2016-03-08 12:05:00,37.47,37.58,37.47,37.57,40578.0,29.4516,29.5381,29.4516,29.5302,40578.0
2016-03-08 12:10:00,37.57,37.67,37.57,37.64,41556.0,29.5302,29.6088,29.5302,29.5852,41556.0
2016-03-08 12:15:00,37.63,37.7,37.62,37.67,35802.0,29.5774,29.6324,29.5695,29.6088,35802.0
2016-03-08 12:20:00,37.68,37.74,37.67,37.71,40244.0,29.6167,29.6638,29.6088,29.6402,40244.0
2016-03-08 12:25:00,37.7,37.73,37.67,37.72,39902.0,29.6324,29.656,29.6088,29.6481,39902.0
2016-03-08 12:30:00,37.72,37.74,37.69,37.69,30832.0,29.6481,29.6638,29.6245,29.6245,30832.0
2016-03-08 12:35:00,37.69,37.69,37.61,37.63,38909.0,29.6245,29.6245,29.5616,29.5774,38909.0
2016-03-08 12:40:00,37.63,37.63,37.58,37.58,29561.0,29.5774,29.5774,29.5381,29.5381,29561.0
2016-03-08 12:45:00,37.58,37.62,37.55,37.6,42153.0,29.5381,29.5695,29.5145,29.5538,42153.0
2016-03-08 12:50:00,37.59,37.61,37.56,37.57,32615.0,29.5459,29.5616,29.5223,29.5302,32615.0
2016-03-08 12:55:00,37.57,37.6,37.55,37.57,44405.0,29.5302,29.5538,29.5145,29.5302,44405.0
2016-03-08 13:00:00,37.57,37.66,37.56,37.66,39434.0,29.5302,29.6009,29.5223,29.6009,39434.0
2016-03-08 13:05:00,37.66,37.67,37.63,37.65,33318.0,29.6009,29.6088,29.5774,29.5931,33318.0
2016-03-08 13:10:00,37.65,37.66,37.59,37.6,29859.0,29.5931,29.6009,29.5459,29.5538,29859.0
2016-03-08 13:15:00,37.59,37.67,37.58,37.64,32099.0,29.5459,29.6088,29.5381,29.5852,32099.0
2016-03-08 13:20:00,37.64,37.7,37.63,37.68,90474.0,29.5852,29.6324,29.5774,29.6167,90474.0
2016-03-08 13:25:00,37.68,37.76,37.67,37.71,97133.0,29.6167,29.6795,29.6088,29.6402,97133.0
2016-03-08 13:30:00,37.72,37.75,37.69,37.73,66259.0,29.6481,29.6717,29.6245,29.656,66259.0
2016-03-08 13:35:00,37.73,37.8,37.73,37.79,41183.0,29.656,29.711,29.656,29.7031,41183.0
2016-03-08 13:40:00,37.79,37.83,37.76,37.77,34997.0,29.7031,29.7346,29.6795,29.6874,34997.0
2016-03-08 13:45:00,37.77,37.81,37.75,37.79,41689.0,29.6874,29.7188,29.6717,29.7031,41689.0
2016-03-08 13:50:00,37.79,37.79,37.73,37.75,40460.0,29.7031,29.7031,29.656,29.6717,40460.0
2016-03-08 13:55:00,37.75,37.8,37.75,37.8,34480.0,29.6717,29.711,29.6717,29.711,34480.0
2016-03-08 14:00:00,37.79,37.83,37.74,37.8,67948.0,29.7031,29.7346,29.6638,29.711,67948.0
2016-03-08 14:05:00,37.8,37.88,37.79,37.84,52986.0,29.711,29.7739,29.7031,29.7424,52986.0
2016-03-08 14:10:00,37.84,37.9,37.83,37.89,56256.0,29.7424,29.7896,29.7346,29.7817,56256.0
2016-03-08 14:15:00,37.89,37.89,37.81,37.86,57294.0,29.7817,29.7817,29.7188,29.7581,57294.0
2016-03-08 14:20:00,37.86,37.89,37.83,37.83,61288.0,29.7581,29.7817,29.7346,29.7346,61288.0
2016-03-08 14:25:00,37.83,37.85,37.79,37.82,44777.0,29.7346,29.7503,29.7031,29.7267,44777.0
2016-03-08 14:30:00,37.82,37.83,37.77,37.8,45056.0,29.7267,29.7346,29.6874,29.711,45056.0
2016-03-08 14:35:00,37.81,37.81,37.74,37.75,40024.0,29.7188,29.7188,29.6638,29.6717,40024.0
2016-03-08 14:40:00,37.76,37.78,37.72,37.77,46215.0,29.6795,29.6953,29.6481,29.6874,46215.0
2016-03-08 14:45:00,37.76,37.77,37.73,37.73,32878.0,29.6795,29.6874,29.656,29.656,32878.0
2016-03-08 14:50:00,37.73,37.74,37.67,37.67,67294.0,29.656,29.6638,29.6088,29.6088,67294.0
2016-03-08 14:55:00,37.67,37.72,37.66,37.68,62398.0,29.6088,29.6481,29.6009,29.6167,62398.0
2016-03-08 15:00:00,37.68,37.71,37.6,37.6,61925.0,29.6167,29.6402,29.5538,29.5538,61925.0
2016-03-08 15:05:00,37.61,37.63,37.59,37.59,58300.0,29.5616,29.5774,29.5459,29.5459,58300.0
2016-03-08 15:10:00,37.59,37.62,37.56,37.59,58181.0,29.5459,29.5695,29.5223,29.5459,58181.0
2016-03-08 15:15:00,37.59,37.6,37.53,37.54,91534.0,29.5459,29.5538,29.4988,29.5066,91534.0
2016-03-08 15:20:00,37.54,37.58,37.5,37.58,159834.0,29.5066,29.5381,29.4752,29.5381,159834.0
2016-03-08 15:25:00,37.57,37.58,37.52,37.53,57681.0,29.5302,29.5381,29.4909,29.4988,57681.0
2016-03-08 15:30:00,37.52,37.56,37.49,37.54,83789.0,29.4909,29.5223,29.4673,29.5066,83789.0
2016-03-08 15:35:00,37.54,37.56,37.49,37.5,90199.0,29.5066,29.5223,29.4673,29.4752,90199.0
2016-03-08 15:40:00,37.5,37.55,37.47,37.53,139636.0,29.4752,29.5145,29.4516,29.4988,139636.0
2016-03-08 15:45:00,37.53,37.59,37.52,37.55,166450.0,29.4988,29.5459,29.4909,29.5145,166450.0
2016-03-08 15:50:00,37.55,37.56,37.5,37.52,160590.0,29.5145,29.5223,29.4752,29.4909,160590.0
2016-03-08 15:55:00,37.51,37.53,37.47,37.51,473150.0,29.483,29.4988,29.4516,29.483,473150.0
2016-03-09 09:30:00,37.79,37.85,37.72,37.79,88594.0,29.7031,29.7503,29.6481,29.7031,88594.0
2016-03-09 09:35:00,37.78,37.79,37.52,37.6,102562.0,29.6953,29.7031,29.4909,29.5538,102562.0
2016-03-09 09:40:00,37.6,37.62,37.44,37.49,111411.0,29.5538,29.5695,29.428,29.4673,111411.0
2016-03-09 09:45:00,37.48,37.56,37.42,37.55,78251.0,29.4595,29.5223,29.4123,29.5145,78251.0
2016-03-09 09:50:00,37.55,37.55,37.45,37.51,163949.0,29.5145,29.5145,29.4359,29.483,163949.0
2016-03-09 09:55:00,37.5,37.65,37.5,37.65,69960.0,29.4752,29.5931,29.4752,29.5931,69960.0
2016-03-09 10:00:00,37.64,37.65,37.56,37.59,71224.0,29.5852,29.5931,29.5223,29.5459,71224.0
2016-03-09 10:05:00,37.6,37.63,37.53,37.53,91270.0,29.5538,29.5774,29.4988,29.4988,91270.0
2016-03-09 10:10:00,37.52,37.54,37.42,37.43,44769.0,29.4909,29.5066,29.4123,29.4202,44769.0
2016-03-09 10:15:00,37.43,37.5,37.36,37.37,59959.0,29.4202,29.4752,29.3651,29.373,59959.0
2016-03-09 10:20:00,37.38,37.42,37.33,37.35,78288.0,29.3809,29.4123,29.3416,29.3573,78288.0
2016-03-09 10:25:00,37.34,37.43,37.33,37.38,60299.0,29.3494,29.4202,29.3416,29.3809,60299.0
2016-03-09 10:30:00,37.4,37.51,37.39,37.43,87567.0,29.3966,29.483,29.3887,29.4202,87567.0
2016-03-09 10:35:00,37.44,37.54,37.43,37.51,56605.0,29.428,29.5066,29.4202,29.483,56605.0
2016-03-09 10:40:00,37.51,37.55,37.5,37.52,52895.0,29.483,29.5145,29.4752,29.4909,52895.0
2016-03-09 10:45:00,37.51,37.56,37.49,37.52,66535.0,29.483,29.5223,29.4673,29.4909,66535.0
2016-03-09 10:50:00,37.52,37.52,37.3,37.32,91540.0,29.4909,29.4909,29.318,29.3337,91540.0
2016-03-09 10:55:00,37.32,37.37,37.28,37.35,51920.0,29.3337,29.373,29.3023,29.3573,51920.0
2016-03-09 11:00:00,37.36,37.44,37.35,37.38,64511.0,29.3651,29.428,29.3573,29.3809,64511.0
2016-03-09 11:05:00,37.38,37.41,37.34,37.38,148543.0,29.3809,29.4044,29.3494,29.3809,148543.0
2016-03-09 11:10:00,37.39,37.42,37.34,37.36,42929.0,29.3887,29.4123,29.3494,29.3651,42929.0
2016-03-09 11:15:00,37.36,37.4,37.35,37.39,72880.0,29.3651,29.3966,29.3573,29.3887,72880.0
2016-03-09 11:20:00,37.39,37.45,37.38,37.45,93308.0,29.3887,29.4359,29.3809,29.4359,93308.0
2016-03-09 11:25:00,37.45,37.56,37.44,37.53,57128.0,29.4359,29.5223,29.428,29.4988,57128.0
2016-03-09 11:30:00,37.54,37.59,37.46,37.47,48306.0,29.5066,29.5459,29.4437,29.4516,48306.0
2016-03-09 11:35:00,37.47,37.5,37.46,37.48,112645.0,29.4516,29.4752,29.4437,29.4595,112645.0
2016-03-09 11:40:00,37.48,37.49,37.41,37.43,51932.0,29.4595,29.4673,29.4044,29.4202,51932.0
2016-03-09 11:45:00,37.42,37.47,37.39,37.47,84732.0,29.4123,29.4516,29.3887,29.4516,84732.0
2016-03-09 11:50:00,37.46,37.47,37.44,37.45,105588.0,29.4437,29.4516,29.428,29.4359,105588.0
2016-03-09 11:55:00,37.45,37.48,37.43,37.44,41037.0,29.4359,29.4595,29.4202,29.428,41037.0
2016-03-09 12:00:00,37.44,37.44,37.4,37.43,43886.0,29.428,29.428,29.3966,29.4202,43886.0
2016-03-09 12:05:00,37.43,37.44,37.37,37.39,26004.0,29.4202,29.428,29.373,29.3887,26004.0
2016-03-09 12:10:00,37.39,37.42,37.37,37.41,31990.0,29.3887,29.4123,29.373,29.4044,31990.0
2016-03-09 12:15:00,37.41,37.43,37.38,37.42,39403.0,29.4044,29.4202,29.3809,29.4123,39403.0
2016-03-09 12:20:00,37.42,37.47,37.4,37.46,36597.0,29.4123,29.4516,29.3966,29.4437,36597.0
2016-03-09 12:25:00,37.45,37.51,37.43,37.46,54921.0,29.4359,29.483,29.4202,29.4437,54921.0
2016-03-09 12:30:00,37.46,37.5,37.46,37.46,18812.0,29.4437,29.4752,29.4437,29.4437,18812.0
2016-03-09 12:35:00,37.46,37.47,37.42,37.45,34876.0,29.4437,29.4516,29.4123,29.4359,34876.0
2016-03-09 12:40:00,37.44,37.45,37.39,37.39,22432.0,29.428,29.4359,29.3887,29.3887,22432.0
2016-03-09 12:45:00,37.39,37.39,37.33,37.35,52404.0,29.3887,29.3887,29.3416,29.3573,52404.0
2016-03-09 12:50:00,37.35,37.4,37.33,37.34,35686.0,29.3573,29.3966,29.3416,29.3494,35686.0
2016-03-09 12:55:00,37.33,37.36,37.31,37.34,44209.0,29.3416,29.3651,29.3258,29.3494,44209.0
2016-03-09 13:00:00,37.34,37.35,37.29,37.32,81874.0,29.3494,29.3573,29.3101,29.3337,81874.0
2016-03-09 13:05:00,37.32,37.32,37.22,37.23,30511.0,29.3337,29.3337,29.2551,29.263,30511.0
2016-03-09 13:10:00,37.23,37.29,37.22,37.29,27448.0,29.263,29.3101,29.2551,29.3101,27448.0
2016-03-09 13:15:00,37.28,37.28,37.21,37.23,38465.0,29.3023,29.3023,29.2472,29.263,38465.0
2016-03-09 13:20:00,37.23,37.24,37.17,37.18,31378.0,29.263,29.2708,29.2158,29.2237,31378.0
2016-03-09 13:25:00,37.18,37.2,37.14,37.16,33801.0,29.2237,29.2394,29.1922,29.2079,33801.0
2016-03-09 13:30:00,37.16,37.21,37.16,37.2,35871.0,29.2079,29.2472,29.2079,29.2394,35871.0
2016-03-09 13:35:00,37.2,37.23,37.2,37.2,21500.0,29.2394,29.263,29.2394,29.2394,21500.0
2016-03-09 13:40:00,37.2,37.21,37.16,37.19,34902.0,29.2394,29.2472,29.2079,29.2315,34902.0
2016-03-09 13:45:00,37.18,37.28,37.18,37.28,40072.0,29.2237,29.3023,29.2237,29.3023,40072.0
2016-03-09 13:50:00,37.27,37.31,37.27,37.28,25948.0,29.2944,29.3258,29.2944,29.3023,25948.0
2016-03-09 13:55:00,37.29,37.32,37.27,37.3,38508.0,29.3101,29.3337,29.2944,29.318,38508.0
2016-03-09 14:00:00,37.31,37.31,37.26,37.27,35203.0,29.3258,29.3258,29.2865,29.2944,35203.0
2016-03-09 14:05:00,37.27,37.28,37.23,37.27,49409.0,29.2944,29.3023,29.263,29.2944,49409.0
2016-03-09 14:10:00,37.28,37.29,37.21,37.22,32842.0,29.3023,29.3101,29.2472,29.2551,32842.0
2016-03-09 14:15:00,37.23,37.25,37.22,37.23,35423.0,29.263,29.2787,29.2551,29.263,35423.0
2016-03-09 14:20:00,37.24,37.24,37.15,37.15,86848.0,29.2708,29.2708,29.2001,29.2001,86848.0
2016-03-09 14:25:00,37.16,37.22,37.15,37.2,69295.0,29.2079,29.2551,29.2001,29.2394,69295.0
2016-03-09 14:30:00,37.2,37.22,37.16,37.16,51637.0,29.2394,29.2551,29.2079,29.2079,51637.0
2016-03-09 14:35:00,37.17,37.18,37.14,37.14,53242.0,29.2158,29.2237,29.1922,29.1922,53242.0
2016-03-09 14:40:00,37.14,37.16,37.13,37.14,39194.0,29.1922,29.2079,29.1844,29.1922,39194.0
2016-03-09 14:45:00,37.15,37.2,37.15,37.15,49206.0,29.2001,29.2394,29.2001,29.2001,49206.0
2016-03-09 14:50:00,37.15,37.15,37.1,37.1,40792.0,29.2001,29.2001,29.1608,29.1608,40792.0
2016-03-09 14:55:00,37.1,37.12,37.09,37.1,52642.0,29.1608,29.1765,29.1529,29.1608,52642.0
2016-03-09 15:00:00,37.1,37.13,37.08,37.12,53271.0,29.1608,29.1844,29.1451,29.1765,53271.0
2016-03-09 15:05:00,37.12,37.13,37.04,37.05,53754.0,29.1765,29.1844,29.1136,29.1215,53754.0
2016-03-09 15:10:00,37.05,37.05,37.01,37.01,42579.0,29.1215,29.1215,29.09,29.09,42579.0
2016-03-09 15:15:00,37.01,37.06,37.0,37.05,72405.0,29.09,29.1293,29.0822,29.1215,72405.0
2016-03-09 15:20:00,37.05,37.07,37.02,37.06,68388.0,29.1215,29.1372,29.0979,29.1293,68388.0
2016-03-09 15:25:00,37.05,37.07,37.04,37.05,52695.0,29.1215,29.1372,29.1136,29.1215,52695.0
2016-03-09 15:30:00,37.05,37.13,37.04,37.1,145325.0,29.1215,29.1844,29.1136,29.1608,145325.0
2016-03-09 15:35:00,37.1,37.11,37.07,37.1,68930.0,29.1608,29.1686,29.1372,29.1608,68930.0
2016-03-09 15:40:00,37.1,37.16,37.08,37.12,139063.0,29.1608,29.2079,29.1451,29.1765,139063.0
2016-03-09 15:45:00,37.13,37.13,37.08,37.1,92841.0,29.1844,29.1844,29.1451,29.1608,92841.0
2016-03-09 15:50:00,37.1,37.11,37.06,37.07,141663.0,29.1608,29.1686,29.1293,29.1372,141663.0
2016-03-09 15:55:00,37.07,37.15,37.05,37.14,388014.0,29.1372,29.2001,29.1215,29.1922,388014.0
2016-03-10 09:30:00,37.44,37.56,37.29,37.33,131612.0,29.428,29.5223,29.3101,29.3416,131612.0
2016-03-10 09:35:00,37.35,37.42,37.08,37.26,225739.0,29.3573,29.4123,29.1451,29.2865,225739.0
2016-03-10 09:40:00,37.26,37.31,37.15,37.28,168807.0,29.2865,29.3258,29.2001,29.3023,168807.0
2016-03-10 09:45:00,37.29,37.32,37.17,37.29,55097.0,29.3101,29.3337,29.2158,29.3101,55097.0
2016-03-10 09:50:00,37.29,37.3,37.21,37.24,157234.0,29.3101,29.318,29.2472,29.2708,157234.0
2016-03-10 09:55:00,37.24,37.32,37.22,37.31,94490.0,29.2708,29.3337,29.2551,29.3258,94490.0
2016-03-10 10:00:00,37.3,37.38,37.25,37.35,87579.0,29.318,29.3809,29.2787,29.3573,87579.0
2016-03-10 10:05:00,37.35,37.37,37.27,37.33,65643.0,29.3573,29.373,29.2944,29.3416,65643.0
2016-03-10 10:10:00,37.32,37.34,37.23,37.3,42843.0,29.3337,29.3494,29.263,29.318,42843.0
2016-03-10 10:15:00,37.31,37.37,37.27,37.31,143536.0,29.3258,29.373,29.2944,29.3258,143536.0
2016-03-10 10:20:00,37.31,37.35,37.27,37.29,47168.0,29.3258,29.3573,29.2944,29.3101,47168.0
2016-03-10 10:25:00,37.28,37.28,37.18,37.22,209233.0,29.3023,29.3023,29.2237,29.2551,209233.0
2016-03-10 10:30:00,37.21,37.21,37.01,37.05,56396.0,29.2472,29.2472,29.09,29.1215,56396.0
2016-03-10 10:35:00,37.05,37.08,36.95,37.05,58383.0,29.1215,29.1451,29.0429,29.1215,58383.0
2016-03-10 10:40:00,37.05,37.19,37.02,37.19,36733.0,29.1215,29.2315,29.0979,29.2315,36733.0
2016-03-10 10:45:00,37.19,37.2,37.08,37.08,52911.0,29.2315,29.2394,29.1451,29.1451,52911.0
2016-03-10 10:50:00,37.08,37.12,37.03,37.05,65990.0,29.1451,29.1765,29.1058,29.1215,65990.0
2016-03-10 10:55:00,37.05,37.06,36.83,36.87,86528.0,29.1215,29.1293,28.9486,28.98,86528.0
2016-03-10 11:00:00,36.87,36.89,36.62,36.65,187933.0,28.98,28.9957,28.7835,28.8071,187933.0
2016-03-10 11:05:00,36.66,36.84,36.65,36.83,133245.0,28.8149,28.9564,28.8071,28.9486,133245.0
2016-03-10 11:10:00,36.82,36.84,36.74,36.77,82693.0,28.9407,28.9564,28.8778,28.9014,82693.0
2016-03-10 11:15:00,36.78,36.8,36.74,36.75,80225.0,28.9093,28.925,28.8778,28.8857,80225.0
2016-03-10 11:20:00,36.74,36.74,36.58,36.59,124621.0,28.8778,28.8778,28.7521,28.7599,124621.0
2016-03-10 11:25:00,36.59,36.64,36.54,36.62,79369.0,28.7599,28.7992,28.7206,28.7835,79369.0
2016-03-10 11:30:00,36.62,36.65,36.53,36.58,98617.0,28.7835,28.8071,28.7128,28.7521,98617.0
2016-03-10 11:35:00,36.57,36.65,36.52,36.62,52766.0,28.7442,28.8071,28.7049,28.7835,52766.0
2016-03-10 11:40:00,36.63,36.69,36.61,36.61,47107.0,28.7914,28.8385,28.7756,28.7756,47107.0
2016-03-10 11:45:00,36.61,36.66,36.57,36.61,90361.0,28.7756,28.8149,28.7442,28.7756,90361.0
2016-03-10 11:50:00,36.62,36.66,36.57,36.59,86030.0,28.7835,28.8149,28.7442,28.7599,86030.0
2016-03-10 11:55:00,36.59,36.73,36.59,36.67,49133.0,28.7599,28.87,28.7599,28.8228,49133.0
2016-03-10 12:00:00,36.67,36.73,36.64,36.68,36384.0,28.8228,28.87,28.7992,28.8307,36384.0
2016-03-10 12:05:00,36.69,36.69,36.59,36.62,33241.0,28.8385,28.8385,28.7599,28.7835,33241.0
2016-03-10 12:10:00,36.62,36.62,36.57,36.58,25872.0,28.7835,28.7835,28.7442,28.7521,25872.0
2016-03-10 12:15:00,36.58,36.58,36.52,36.56,45674.0,28.7521,28.7521,28.7049,28.7363,45674.0
2016-03-10 12:20:00,36.57,36.58,36.45,36.45,56196.0,28.7442,28.7521,28.6499,28.6499,56196.0
2016-03-10 12:25:00,36.46,36.53,36.45,36.48,62304.0,28.6577,28.7128,28.6499,28.6735,62304.0
2016-03-10 12:30:00,36.49,36.51,36.41,36.49,64342.0,28.6813,28.697,28.6184,28.6813,64342.0
2016-03-10 12:35:00,36.48,36.48,36.32,36.33,66359.0,28.6735,28.6735,28.5477,28.5556,66359.0
2016-03-10 12:40:00,36.33,36.33,36.27,36.29,94703.0,28.5556,28.5556,28.5084,28.5241,94703.0
2016-03-10 12:45:00,36.3,36.36,36.29,36.34,72707.0,28.532,28.5791,28.5241,28.5634,72707.0
2016-03-10 12:50:00,36.35,36.42,36.35,36.39,43503.0,28.5713,28.6263,28.5713,28.6027,43503.0
2016-03-10 12:55:00,36.38,36.46,36.37,36.46,53396.0,28.5949,28.6577,28.587,28.6577,53396.0
2016-03-10 13:00:00,36.46,36.51,36.44,36.45,36460.0,28.6577,28.697,28.642,28.6499,36460.0
2016-03-10 13:05:00,36.45,36.47,36.39,36.4,24918.0,28.6499,28.6656,28.6027,28.6106,24918.0
2016-03-10 13:10:00,36.4,36.41,36.31,36.35,31815.0,28.6106,28.6184,28.5398,28.5713,31815.0
2016-03-10 13:15:00,36.36,36.47,36.36,36.47,28109.0,28.5791,28.6656,28.5791,28.6656,28109.0
2016-03-10 13:20:00,36.47,36.47,36.43,36.45,28976.0,28.6656,28.6656,28.6342,28.6499,28976.0
2016-03-10 13:25:00,36.45,36.56,36.43,36.54,40022.0,28.6499,28.7363,28.6342,28.7206,40022.0
2016-03-10 13:30:00,36.53,36.6,36.52,36.6,58433.0,28.7128,28.7678,28.7049,28.7678,58433.0
2016-03-10 13:35:00,36.61,36.61,36.52,36.53,63128.0,28.7756,28.7756,28.7049,28.7128,63128.0
2016-03-10 13:40:00,36.53,36.54,36.47,36.48,54021.0,28.7128,28.7206,28.6656,28.6735,54021.0
2016-03-10 13:45:00,36.48,36.52,36.46,36.5,58270.0,28.6735,28.7049,28.6577,28.6892,58270.0
2016-03-10 13:50:00,36.5,36.59,36.5,36.58,50798.0,28.6892,28.7599,28.6892,28.7521,50798.0
2016-03-10 13:55:00,36.57,36.62,36.57,36.6,81358.0,28.7442,28.7835,28.7442,28.7678,81358.0
2016-03-10 14:00:00,36.59,36.64,36.58,36.62,30476.0,28.7599,28.7992,28.7521,28.7835,30476.0
2016-03-10 14:05:00,36.62,36.62,36.48,36.49,81256.0,28.7835,28.7835,28.6735,28.6813,81256.0
2016-03-10 14:10:00,36.48,36.5,36.42,36.49,41250.0,28.6735,28.6892,28.6263,28.6813,41250.0
2016-03-10 14:15:00,36.48,36.54,36.45,36.52,39131.0,28.6735,28.7206,28.6499,28.7049,39131.0
2016-03-10 14:20:00,36.52,36.63,36.5,36.63,45910.0,28.7049,28.7914,28.6892,28.7914,45910.0
2016-03-10 14:25:00,36.63,36.69,36.6,36.66,43814.0,28.7914,28.8385,28.7678,28.8149,43814.0
2016-03-10 14:30:00,36.66,36.72,36.65,36.65,119264.0,28.8149,28.8621,28.8071,28.8071,119264.0
2016-03-10 14:35:00,36.65,36.67,36.62,36.66,42030.0,28.8071,28.8228,28.7835,28.8149,42030.0
2016-03-10 14:40:00,36.66,36.82,36.66,36.8,58955.0,28.8149,28.9407,28.8149,28.925,58955.0
2016-03-10 14:45:00,36.8,36.86,36.78,36.84,47986.0,28.925,28.9721,28.9093,28.9564,47986.0
2016-03-10 14:50:00,36.84,36.84,36.73,36.73,122400.0,28.9564,28.9564,28.87,28.87,122400.0
2016-03-10 14:55:00,36.73,36.76,36.71,36.73,49321.0,28.87,28.8935,28.8542,28.87,49321.0
2016-03-10 15:00:00,36.73,36.78,36.69,36.72,79134.0,28.87,28.9093,28.8385,28.8621,79134.0
2016-03-10 15:05:00,36.72,36.75,36.68,36.73,58290.0,28.8621,28.8857,28.8307,28.87,58290.0
2016-03-10 15:10:00,36.74,36.83,36.7,36.82,67040.0,28.8778,28.9486,28.8464,28.9407,67040.0
2016-03-10 15:15:00,36.82,36.9,36.8,36.84,88905.0,28.9407,29.0036,28.925,28.9564,88905.0
2016-03-10 15:20:00,36.84,36.88,36.78,36.86,84439.0,28.9564,28.9879,28.9093,28.9721,84439.0
2016-03-10 15:25:00,36.86,36.99,36.84,36.96,82350.0,28.9721,29.0743,28.9564,29.0507,82350.0
2016-03-10 15:30:00,36.96,36.99,36.91,36.95,109219.0,29.0507,29.0743,29.0114,29.0429,109219.0
2016-03-10 15:35:00,36.95,36.96,36.87,36.88,111913.0,29.0429,29.0507,28.98,28.9879,111913.0
2016-03-10 15:40:00,36.89,36.9,36.8,36.82,212527.0,28.9957,29.0036,28.925,28.9407,212527.0
2016-03-10 15:45:00,36.82,36.87,36.81,36.81,115507.0,28.9407,28.98,28.9328,28.9328,115507.0
2016-03-10 15:50:00,36.81,36.89,36.81,36.87,141700.0,28.9328,28.9957,28.9328,28.98,141700.0
2016-03-10 15:55:00,36.88,36.88,36.82,36.88,380194.0,28.9879,28.9879,28.9407,28.9879,380194.0
2016-03-11 09:30:00,37.33,37.45,37.23,37.35,89952.0,29.3416,29.4359,29.263,29.3573,89952.0
2016-03-11 09:35:00,37.35,37.35,37.22,37.33,54941.0,29.3573,29.3573,29.2551,29.3416,54941.0
2016-03-11 09:40:00,37.33,37.42,37.3,37.41,143203.0,29.3416,29.4123,29.318,29.4044,143203.0
2016-03-11 09:45:00,37.42,37.43,37.3,37.33,60736.0,29.4123,29.4202,29.318,29.3416,60736.0
2016-03-11 09:50:00,37.33,37.43,37.32,37.42,82638.0,29.3416,29.4202,29.3337,29.4123,82638.0
2016-03-11 09:55:00,37.41,37.53,37.39,37.48,110298.0,29.4044,29.4988,29.3887,29.4595,110298.0
2016-03-11 10:00:00,37.49,37.52,37.43,37.45,70154.0,29.4673,29.4909,29.4202,29.4359,70154.0
2016-03-11 10:05:00,37.46,37.48,37.41,37.41,73285.0,29.4437,29.4595,29.4044,29.4044,73285.0
2016-03-11 10:10:00,37.42,37.45,37.35,37.37,128154.0,29.4123,29.4359,29.3573,29.373,128154.0
2016-03-11 10:15:00,37.38,37.39,37.31,37.33,182221.0,29.3809,29.3887,29.3258,29.3416,182221.0
2016-03-11 10:20:00,37.33,37.33,37.29,37.32,102318.0,29.3416,29.3416,29.3101,29.3337,102318.0
2016-03-11 10:25:00,37.32,37.32,37.24,37.25,95402.0,29.3337,29.3337,29.2708,29.2787,95402.0
2016-03-11 10:30:00,37.26,37.38,37.25,37.37,112661.0,29.2865,29.3809,29.2787,29.373,112661.0
2016-03-11 10:35:00,37.38,37.51,37.37,37.49,104230.0,29.3809,29.483,29.373,29.4673,104230.0
2016-03-11 10:40:00,37.49,37.55,37.49,37.5,35675.0,29.4673,29.5145,29.4673,29.4752,35675.0
2016-03-11 10:45:00,37.49,37.54,37.47,37.49,46159.0,29.4673,29.5066,29.4516,29.4673,46159.0
2016-03-11 10:50:00,37.49,37.54,37.45,37.54,41620.0,29.4673,29.5066,29.4359,29.5066,41620.0
2016-03-11 10:55:00,37.54,37.56,37.48,37.56,33841.0,29.5066,29.5223,29.4595,29.5223,33841.0
2016-03-11 11:00:00,37.55,37.62,37.54,37.61,68223.0,29.5145,29.5695,29.5066,29.5616,68223.0
2016-03-11 11:05:00,37.62,37.72,37.61,37.7,57678.0,29.5695,29.6481,29.5616,29.6324,57678.0
2016-03-11 11:10:00,37.7,37.78,37.7,37.77,55142.0,29.6324,29.6953,29.6324,29.6874,55142.0
2016-03-11 11:15:00,37.76,37.81,37.76,37.77,84460.0,29.6795,29.7188,29.6795,29.6874,84460.0
2016-03-11 11:20:00,37.77,37.79,37.66,37.67,59767.0,29.6874,29.7031,29.6009,29.6088,59767.0
2016-03-11 11:25:00,37.68,37.75,37.67,37.73,35581.0,29.6167,29.6717,29.6088,29.656,35581.0
2016-03-11 11:30:00,37.73,37.74,37.69,37.71,28671.0,29.656,29.6638,29.6245,29.6402,28671.0
2016-03-11 11:35:00,37.7,37.76,37.7,37.76,39854.0,29.6324,29.6795,29.6324,29.6795,39854.0
2016-03-11 11:40:00,37.75,37.77,37.72,37.75,32842.0,29.6717,29.6874,29.6481,29.6717,32842.0
2016-03-11 11:45:00,37.75,37.76,37.71,37.73,21198.0,29.6717,29.6795,29.6402,29.656,21198.0
2016-03-11 11:50:00,37.72,37.73,37.7,37.71,30243.0,29.6481,29.656,29.6324,29.6402,30243.0
2016-03-11 11:55:00,37.71,37.74,37.69,37.71,46880.0,29.6402,29.6638,29.6245,29.6402,46880.0
2016-03-11 12:00:00,37.71,37.71,37.65,37.67,51161.0,29.6402,29.6402,29.5931,29.6088,51161.0
2016-03-11 12:05:00,37.66,37.67,37.64,37.65,22235.0,29.6009,29.6088,29.5852,29.5931,22235.0
2016-03-11 12:10:00,37.66,37.67,37.63,37.65,23833.0,29.6009,29.6088,29.5774,29.5931,23833.0
2016-03-11 12:15:00,37.65,37.68,37.63,37.68,26264.0,29.5931,29.6167,29.5774,29.6167,26264.0
2016-03-11 12:20:00,37.69,37.7,37.67,37.67,21519.0,29.6245,29.6324,29.6088,29.6088,21519.0
2016-03-11 12:25:00,37.67,37.69,37.65,37.68,27011.0,29.6088,29.6245,29.5931,29.6167,27011.0
2016-03-11 12:30:00,37.67,37.71,37.66,37.66,38616.0,29.6088,29.6402,29.6009,29.6009,38616.0
2016-03-11 12:35:00,37.66,37.68,37.61,37.61,29636.0,29.6009,29.6167,29.5616,29.5616,29636.0
2016-03-11 12:40:00,37.61,37.63,37.56,37.58,34225.0,29.5616,29.5774,29.5223,29.5381,34225.0
2016-03-11 12:45:00,37.58,37.59,37.56,37.57,34339.0,29.5381,29.5459,29.5223,29.5302,34339.0
2016-03-11 12:50:00,37.58,37.59,37.55,37.56,29094.0,29.5381,29.5459,29.5145,29.5223,29094.0
2016-03-11 12:55:00,37.56,37.59,37.54,37.56,17695.0,29.5223,29.5459,29.5066,29.5223,17695.0
2016-03-11 13:00:00,37.55,37.56,37.49,37.52,30011.0,29.5145,29.5223,29.4673,29.4909,30011.0
2016-03-11 13:05:00,37.52,37.53,37.47,37.49,92299.0,29.4909,29.4988,29.4516,29.4673,92299.0
2016-03-11 13:10:00,37.48,37.54,37.48,37.54,23581.0,29.4595,29.5066,29.4595,29.5066,23581.0
2016-03-11 13:15:00,37.53,37.6,37.53,37.6,37483.0,29.4988,29.5538,29.4988,29.5538,37483.0
2016-03-11 13:20:00,37.6,37.6,37.56,37.59,16153.0,29.5538,29.5538,29.5223,29.5459,16153.0
2016-03-11 13:25:00,37.59,37.6,37.56,37.58,16448.0,29.5459,29.5538,29.5223,29.5381,16448.0
2016-03-11 13:30:00,37.58,37.63,37.58,37.6,24324.0,29.5381,29.5774,29.5381,29.5538,24324.0
2016-03-11 13:35:00,37.6,37.62,37.56,37.58,16235.0,29.5538,29.5695,29.5223,29.5381,16235.0
2016-03-11 13:40:00,37.58,37.58,37.52,37.54,19535.0,29.5381,29.5381,29.4909,29.5066,19535.0
2016-03-11 13:45:00,37.53,37.57,37.5,37.57,26708.0,29.4988,29.5302,29.4752,29.5302,26708.0
2016-03-11 13:50:00,37.57,37.58,37.49,37.53,80814.0,29.5302,29.5381,29.4673,29.4988,80814.0
2016-03-11 13:55:00,37.53,37.58,37.52,37.55,43557.0,29.4988,29.5381,29.4909,29.5145,43557.0
2016-03-11 14:00:00,37.56,37.58,37.55,37.56,24424.0,29.5223,29.5381,29.5145,29.5223,24424.0
2016-03-11 14:05:00,37.56,37.57,37.54,37.56,48808.0,29.5223,29.5302,29.5066,29.5223,48808.0
2016-03-11 14:10:00,37.57,37.58,37.52,37.52,43709.0,29.5302,29.5381,29.4909,29.4909,43709.0
2016-03-11 14:15:00,37.52,37.53,37.48,37.48,28115.0,29.4909,29.4988,29.4595,29.4595,28115.0
2016-03-11 14:20:00,37.48,37.56,37.48,37.55,31108.0,29.4595,29.5223,29.4595,29.5145,31108.0
2016-03-11 14:25:00,37.56,37.58,37.54,37.57,25850.0,29.5223,29.5381,29.5066,29.5302,25850.0
2016-03-11 14:30:00,37.57,37.6,37.56,37.58,21933.0,29.5302,29.5538,29.5223,29.5381,21933.0
2016-03-11 14:35:00,37.58,37.59,37.54,37.56,32568.0,29.5381,29.5459,29.5066,29.5223,32568.0
2016-03-11 14:40:00,37.55,37.56,37.49,37.52,28356.0,29.5145,29.5223,29.4673,29.4909,28356.0
2016-03-11 14:45:00,37.54,37.61,37.53,37.57,54857.0,29.5066,29.5616,29.4988,29.5302,54857.0
2016-03-11 14:50:00,37.57,37.59,37.54,37.58,21900.0,29.5302,29.5459,29.5066,29.5381,21900.0
2016-03-11 14:55:00,37.58,37.58,37.52,37.54,34805.0,29.5381,29.5381,29.4909,29.5066,34805.0
2016-03-11 15:00:00,37.54,37.59,37.52,37.59,36937.0,29.5066,29.5459,29.4909,29.5459,36937.0
2016-03-11 15:05:00,37.58,37.62,37.57,37.6,78633.0,29.5381,29.5695,29.5302,29.5538,78633.0
2016-03-11 15:10:00,37.59,37.64,37.58,37.62,240622.0,29.5459,29.5852,29.5381,29.5695,240622.0
2016-03-11 15:15:00,37.62,37.63,37.58,37.61,63602.0,29.5695,29.5774,29.5381,29.5616,63602.0
2016-03-11 15:20:00,37.61,37.7,37.6,37.7,53218.0,29.5616,29.6324,29.5538,29.6324,53218.0
2016-03-11 15:25:00,37.7,37.72,37.67,37.69,61854.0,29.6324,29.6481,29.6088,29.6245,61854.0
2016-03-11 15:30:00,37.68,37.7,37.66,37.69,78574.0,29.6167,29.6324,29.6009,29.6245,78574.0
2016-03-11 15:35:00,37.68,37.69,37.63,37.64,85321.0,29.6167,29.6245,29.5774,29.5852,85321.0
2016-03-11 15:40:00,37.65,37.73,37.63,37.73,93041.0,29.5931,29.656,29.5774,29.656,93041.0
2016-03-11 15:45:00,37.73,37.73,37.67,37.67,179964.0,29.656,29.656,29.6088,29.6088,179964.0
2016-03-11 15:50:00,37.68,37.72,37.68,37.71,99630.0,29.6167,29.6481,29.6167,29.6402,99630.0
2016-03-11 15:55:00,37.72,37.77,37.7,37.74,391596.0,29.6481,29.6874,29.6324,29.6638,391596.0
2016-03-14 09:30:00,37.41,37.57,37.22,37.54,109975.0,29.4044,29.5302,29.2551,29.5066,109975.0
2016-03-14 09:35:00,37.53,37.53,37.41,37.47,151303.0,29.4988,29.4988,29.4044,29.4516,151303.0
2016-03-14 09:40:00,37.48,37.54,37.44,37.49,86555.0,29.4595,29.5066,29.428,29.4673,86555.0
2016-03-14 09:45:00,37.48,37.49,37.39,37.39,48851.0,29.4595,29.4673,29.3887,29.3887,48851.0
2016-03-14 09:50:00,37.37,37.41,37.34,37.36,46985.0,29.373,29.4044,29.3494,29.3651,46985.0
2016-03-14 09:55:00,37.36,37.4,37.33,37.39,35920.0,29.3651,29.3966,29.3416,29.3887,35920.0
2016-03-14 10:00:00,37.38,37.46,37.37,37.45,42185.0,29.3809,29.4437,29.373,29.4359,42185.0
2016-03-14 10:05:00,37.45,37.47,37.41,37.41,62647.0,29.4359,29.4516,29.4044,29.4044,62647.0
2016-03-14 10:10:00,37.4,37.46,37.39,37.45,52897.0,29.3966,29.4437,29.3887,29.4359,52897.0
2016-03-14 10:15:00,37.45,37.46,37.4,37.41,37865.0,29.4359,29.4437,29.3966,29.4044,37865.0
2016-03-14 10:20:00,37.41,37.43,37.36,37.36,30681.0,29.4044,29.4202,29.3651,29.3651,30681.0
2016-03-14 10:25:00,37.36,37.42,37.34,37.41,34157.0,29.3651,29.4123,29.3494,29.4044,34157.0
2016-03-14 10:30:00,37.41,37.52,37.41,37.52,48653.0,29.4044,29.4909,29.4044,29.4909,48653.0
2016-03-14 10:35:00,37.52,37.54,37.42,37.43,115555.0,29.4909,29.5066,29.4123,29.4202,115555.0
2016-03-14 10:40:00,37.42,37.43,37.36,37.39,108560.0,29.4123,29.4202,29.3651,29.3887,108560.0
2016-03-14 10:45:00,37.4,37.5,37.39,37.45,60014.0,29.3966,29.4752,29.3887,29.4359,60014.0
2016-03-14 10:50:00,37.44,37.45,37.42,37.43,58842.0,29.428,29.4359,29.4123,29.4202,58842.0
2016-03-14 10:55:00,37.43,37.44,37.36,37.37,101166.0,29.4202,29.428,29.3651,29.373,101166.0
2016-03-14 11:00:00,37.38,37.41,37.37,37.39,53619.0,29.3809,29.4044,29.373,29.3887,53619.0
2016-03-14 11:05:00,37.38,37.39,37.33,37.38,58872.0,29.3809,29.3887,29.3416,29.3809,58872.0
2016-03-14 11:10:00,37.38,37.45,37.38,37.41,46915.0,29.3809,29.4359,29.3809,29.4044,46915.0
2016-03-14 11:15:00,37.41,37.51,37.4,37.51,33810.0,29.4044,29.483,29.3966,29.483,33810.0
2016-03-14 11:20:00,37.5,37.55,37.49,37.54,65145.0,29.4752,29.5145,29.4673,29.5066,65145.0
2016-03-14 11:25:00,37.54,37.54,37.49,37.5,96936.0,29.5066,29.5066,29.4673,29.4752,96936.0
2016-03-14 11:30:00,37.48,37.54,37.48,37.53,48962.0,29.4595,29.5066,29.4595,29.4988,48962.0
2016-03-14 11:35:00,37.53,37.53,37.47,37.5,34367.0,29.4988,29.4988,29.4516,29.4752,34367.0
2016-03-14 11:40:00,37.5,37.52,37.48,37.5,24366.0,29.4752,29.4909,29.4595,29.4752,24366.0
2016-03-14 11:45:00,37.49,37.49,37.45,37.47,33351.0,29.4673,29.4673,29.4359,29.4516,33351.0
2016-03-14 11:50:00,37.48,37.5,37.45,37.5,22114.0,29.4595,29.4752,29.4359,29.4752,22114.0
2016-03-14 11:55:00,37.5,37.5,37.35,37.37,35535.0,29.4752,29.4752,29.3573,29.373,35535.0
2016-03-14 12:00:00,37.37,37.38,37.33,37.37,33776.0,29.373,29.3809,29.3416,29.373,33776.0
2016-03-14 12:05:00,37.36,37.41,37.34,37.4,50374.0,29.3651,29.4044,29.3494,29.3966,50374.0
2016-03-14 12:10:00,37.4,37.45,37.4,37.45,25171.0,29.3966,29.4359,29.3966,29.4359,25171.0
2016-03-14 12:15:00,37.45,37.54,37.44,37.54,39307.0,29.4359,29.5066,29.428,29.5066,39307.0
2016-03-14 12:20:00,37.54,37.54,37.48,37.49,27357.0,29.5066,29.5066,29.4595,29.4673,27357.0
2016-03-14 12:25:00,37.49,37.49,37.45,37.48,32383.0,29.4673,29.4673,29.4359,29.4595,32383.0
2016-03-14 12:30:00,37.48,37.54,37.48,37.54,21000.0,29.4595,29.5066,29.4595,29.5066,21000.0
2016-03-14 12:35:00,37.54,37.58,37.53,37.55,25558.0,29.5066,29.5381,29.4988,29.5145,25558.0
2016-03-14 12:40:00,37.55,37.55,37.51,37.51,31892.0,29.5145,29.5145,29.483,29.483,31892.0
2016-03-14 12:45:00,37.5,37.53,37.49,37.52,29253.0,29.4752,29.4988,29.4673,29.4909,29253.0
2016-03-14 12:50:00,37.53,37.55,37.52,37.55,20455.0,29.4988,29.5145,29.4909,29.5145,20455.0
2016-03-14 12:55:00,37.55,37.58,37.53,37.58,36986.0,29.5145,29.5381,29.4988,29.5381,36986.0
2016-03-14 13:00:00,37.57,37.59,37.57,37.59,42550.0,29.5302,29.5459,29.5302,29.5459,42550.0
2016-03-14 13:05:00,37.58,37.59,37.57,37.59,15693.0,29.5381,29.5459,29.5302,29.5459,15693.0
2016-03-14 13:10:00,37.59,37.59,37.54,37.55,22628.0,29.5459,29.5459,29.5066,29.5145,22628.0
2016-03-14 13:15:00,37.55,37.58,37.55,37.57,22131.0,29.5145,29.5381,29.5145,29.5302,22131.0
2016-03-14 13:20:00,37.57,37.59,37.55,37.59,17709.0,29.5302,29.5459,29.5145,29.5459,17709.0
2016-03-14 13:25:00,37.59,37.59,37.53,37.53,32224.0,29.5459,29.5459,29.4988,29.4988,32224.0
2016-03-14 13:30:00,37.53,37.58,37.52,37.58,19540.0,29.4988,29.5381,29.4909,29.5381,19540.0
2016-03-14 13:35:00,37.58,37.59,37.55,37.57,60469.0,29.5381,29.5459,29.5145,29.5302,60469.0
2016-03-14 13:40:00,37.57,37.6,37.56,37.58,21692.0,29.5302,29.5538,29.5223,29.5381,21692.0
2016-03-14 13:45:00,37.59,37.59,37.53,37.53,23979.0,29.5459,29.5459,29.4988,29.4988,23979.0
2016-03-14 13:50:00,37.54,37.54,37.5,37.53,34938.0,29.5066,29.5066,29.4752,29.4988,34938.0
2016-03-14 13:55:00,37.54,37.55,37.53,37.54,30936.0,29.5066,29.5145,29.4988,29.5066,30936.0
2016-03-14 14:00:00,37.54,37.54,37.49,37.52,24078.0,29.5066,29.5066,29.4673,29.4909,24078.0
2016-03-14 14:05:00,37.52,37.55,37.5,37.55,18502.0,29.4909,29.5145,29.4752,29.5145,18502.0
2016-03-14 14:10:00,37.54,37.58,37.54,37.56,22165.0,29.5066,29.5381,29.5066,29.5223,22165.0
2016-03-14 14:15:00,37.55,37.59,37.54,37.58,38404.0,29.5145,29.5459,29.5066,29.5381,38404.0
2016-03-14 14:20:00,37.57,37.66,37.56,37.64,68902.0,29.5302,29.6009,29.5223,29.5852,68902.0
2016-03-14 14:25:00,37.65,37.65,37.6,37.64,40958.0,29.5931,29.5931,29.5538,29.5852,40958.0
2016-03-14 14:30:00,37.64,37.64,37.61,37.64,46969.0,29.5852,29.5852,29.5616,29.5852,46969.0
2016-03-14 14:35:00,37.64,37.69,37.64,37.68,53767.0,29.5852,29.6245,29.5852,29.6167,53767.0
2016-03-14 14:40:00,37.68,37.74,37.68,37.7,43090.0,29.6167,29.6638,29.6167,29.6324,43090.0
2016-03-14 14:45:00,37.71,37.74,37.7,37.72,23157.0,29.6402,29.6638,29.6324,29.6481,23157.0
2016-03-14 14:50:00,37.72,37.72,37.66,37.66,18469.0,29.6481,29.6481,29.6009,29.6009,18469.0
2016-03-14 14:55:00,37.66,37.68,37.64,37.68,49679.0,29.6009,29.6167,29.5852,29.6167,49679.0
2016-03-14 15:00:00,37.68,37.68,37.63,37.66,45299.0,29.6167,29.6167,29.5774,29.6009,45299.0
2016-03-14 15:05:00,37.65,37.69,37.64,37.69,45192.0,29.5931,29.6245,29.5852,29.6245,45192.0
2016-03-14 15:10:00,37.68,37.72,37.65,37.72,62207.0,29.6167,29.6481,29.5931,29.6481,62207.0
2016-03-14 15:15:00,37.72,37.73,37.68,37.69,70805.0,29.6481,29.656,29.6167,29.6245,70805.0
2016-03-14 15:20:00,37.7,37.71,37.69,37.7,52873.0,29.6324,29.6402,29.6245,29.6324,52873.0
2016-03-14 15:25:00,37.71,37.78,37.7,37.73,83210.0,29.6402,29.6953,29.6324,29.656,83210.0
2016-03-14 15:30:00,37.73,37.75,37.67,37.68,62000.0,29.656,29.6717,29.6088,29.6167,62000.0
2016-03-14 15:35:00,37.68,37.75,37.68,37.74,89875.0,29.6167,29.6717,29.6167,29.6638,89875.0
2016-03-14 15:40:00,37.73,37.76,37.72,37.72,101992.0,29.656,29.6795,29.6481,29.6481,101992.0
2016-03-14 15:45:00,37.72,37.73,37.7,37.7,120812.0,29.6481,29.656,29.6324,29.6324,120812.0
2016-03-14 15:50:00,37.71,37.71,37.67,37.68,113569.0,29.6402,29.6402,29.6088,29.6167,113569.0
2016-03-14 15:55:00,37.67,37.7,37.62,37.63,196603.0,29.6088,29.6324,29.5695,29.5774,196603.0
2016-03-15 09:30:00,37.24,37.36,37.22,37.31,77127.0,29.2708,29.3651,29.2551,29.3258,77127.0
2016-03-15 09:35:00,37.3,37.31,37.21,37.28,60327.0,29.318,29.3258,29.2472,29.3023,60327.0
2016-03-15 09:40:00,37.28,37.39,37.25,37.32,41200.0,29.3023,29.3887,29.2787,29.3337,41200.0
2016-03-15 09:45:00,37.35,37.46,37.34,37.38,48108.0,29.3573,29.4437,29.3494,29.3809,48108.0
2016-03-15 09:50:00,37.37,37.4,37.3,37.32,41200.0,29.373,29.3966,29.318,29.3337,41200.0
2016-03-15 09:55:00,37.32,37.33,37.23,37.23,118007.0,29.3337,29.3416,29.263,29.263,118007.0
2016-03-15 10:00:00,37.24,37.26,37.17,37.19,89641.0,29.2708,29.2865,29.2158,29.2315,89641.0
2016-03-15 10:05:00,37.19,37.24,37.18,37.22,191493.0,29.2315,29.2708,29.2237,29.2551,191493.0
2016-03-15 10:10:00,37.21,37.23,37.2,37.2,68581.0,29.2472,29.263,29.2394,29.2394,68581.0
2016-03-15 10:15:00,37.21,37.23,37.18,37.18,220299.0,29.2472,29.263,29.2237,29.2237,220299.0
2016-03-15 10:20:00,37.18,37.21,37.15,37.18,48975.0,29.2237,29.2472,29.2001,29.2237,48975.0
2016-03-15 10:25:00,37.19,37.23,37.16,37.23,51416.0,29.2315,29.263,29.2079,29.263,51416.0
2016-03-15 10:30:00,37.24,37.27,37.19,37.19,43364.0,29.2708,29.2944,29.2315,29.2315,43364.0
2016-03-15 10:35:00,37.19,37.2,37.14,37.17,39078.0,29.2315,29.2394,29.1922,29.2158,39078.0
2016-03-15 10:40:00,37.17,37.21,37.15,37.18,55407.0,29.2158,29.2472,29.2001,29.2237,55407.0
2016-03-15 10:45:00,37.19,37.19,37.08,37.09,55256.0,29.2315,29.2315,29.1451,29.1529,55256.0
2016-03-15 10:50:00,37.09,37.11,37.03,37.06,40689.0,29.1529,29.1686,29.1058,29.1293,40689.0
2016-03-15 10:55:00,37.06,37.13,37.06,37.11,120858.0,29.1293,29.1844,29.1293,29.1686,120858.0
2016-03-15 11:00:00,37.12,37.14,37.06,37.1,79142.0,29.1765,29.1922,29.1293,29.1608,79142.0
2016-03-15 11:05:00,37.1,37.14,37.07,37.13,202559.0,29.1608,29.1922,29.1372,29.1844,202559.0
2016-03-15 11:10:00,37.13,37.13,37.09,37.09,31613.0,29.1844,29.1844,29.1529,29.1529,31613.0
2016-03-15 11:15:00,37.09,37.14,37.08,37.1,30171.0,29.1529,29.1922,29.1451,29.1608,30171.0
2016-03-15 11:20:00,37.11,37.16,37.1,37.16,69105.0,29.1686,29.2079,29.1608,29.2079,69105.0
2016-03-15 11:25:00,37.16,37.16,37.12,37.15,140628.0,29.2079,29.2079,29.1765,29.2001,140628.0
2016-03-15 11:30:00,37.14,37.18,37.13,37.15,45394.0,29.1922,29.2237,29.1844,29.2001,45394.0
2016-03-15 11:35:00,37.15,37.19,37.12,37.14,22967.0,29.2001,29.2315,29.1765,29.1922,22967.0
2016-03-15 11:40:00,37.13,37.14,37.1,37.11,100685.0,29.1844,29.1922,29.1608,29.1686,100685.0
2016-03-15 11:45:00,37.11,37.11,37.08,37.09,35939.0,29.1686,29.1686,29.1451,29.1529,35939.0
2016-03-15 11:50:00,37.1,37.12,37.09,37.11,120647.0,29.1608,29.1765,29.1529,29.1686,120647.0
2016-03-15 11:55:00,37.11,37.12,37.07,37.08,41998.0,29.1686,29.1765,29.1372,29.1451,41998.0
2016-03-15 12:00:00,37.08,37.09,37.03,37.03,26331.0,29.1451,29.1529,29.1058,29.1058,26331.0
2016-03-15 12:05:00,37.02,37.05,37.01,37.02,16870.0,29.0979,29.1215,29.09,29.0979,16870.0
2016-03-15 12:10:00,37.02,37.04,37.01,37.02,14489.0,29.0979,29.1136,29.09,29.0979,14489.0
2016-03-15 12:15:00,37.02,37.03,36.99,37.02,20623.0,29.0979,29.1058,29.0743,29.0979,20623.0
2016-03-15 12:20:00,37.03,37.09,37.02,37.06,25129.0,29.1058,29.1529,29.0979,29.1293,25129.0
2016-03-15 12:25:00,37.07,37.11,37.06,37.1,30761.0,29.1372,29.1686,29.1293,29.1608,30761.0
2016-03-15 12:30:00,37.1,37.13,37.09,37.13,75376.0,29.1608,29.1844,29.1529,29.1844,75376.0
2016-03-15 12:35:00,37.13,37.14,37.09,37.1,41467.0,29.1844,29.1922,29.1529,29.1608,41467.0
2016-03-15 12:40:00,37.11,37.14,37.09,37.11,31501.0,29.1686,29.1922,29.1529,29.1686,31501.0
2016-03-15 12:45:00,37.11,37.13,37.09,37.12,17055.0,29.1686,29.1844,29.1529,29.1765,17055.0
2016-03-15 12:50:00,37.12,37.15,37.1,37.12,17461.0,29.1765,29.2001,29.1608,29.1765,17461.0
2016-03-15 12:55:00,37.12,37.15,37.1,37.11,18026.0,29.1765,29.2001,29.1608,29.1686,18026.0
2016-03-15 13:00:00,37.1,37.15,37.1,37.13,18121.0,29.1608,29.2001,29.1608,29.1844,18121.0
2016-03-15 13:05:00,37.14,37.16,37.11,37.12,24336.0,29.1922,29.2079,29.1686,29.1765,24336.0
2016-03-15 13:10:00,37.12,37.15,37.11,37.13,13760.0,29.1765,29.2001,29.1686,29.1844,13760.0
2016-03-15 13:15:00,37.14,37.18,37.14,37.17,11927.0,29.1922,29.2237,29.1922,29.2158,11927.0
2016-03-15 13:20:00,37.18,37.24,37.17,37.23,17455.0,29.2237,29.2708,29.2158,29.263,17455.0
2016-03-15 13:25:00,37.23,37.28,37.22,37.27,16232.0,29.263,29.3023,29.2551,29.2944,16232.0
2016-03-15 13:30:00,37.27,37.33,37.26,37.29,23572.0,29.2944,29.3416,29.2865,29.3101,23572.0
2016-03-15 13:35:00,37.28,37.29,37.26,37.29,24857.0,29.3023,29.3101,29.2865,29.3101,24857.0
2016-03-15 13:40:00,37.29,37.34,37.27,37.34,65766.0,29.3101,29.3494,29.2944,29.3494,65766.0
2016-03-15 13:45:00,37.34,37.35,37.3,37.34,29592.0,29.3494,29.3573,29.318,29.3494,29592.0
2016-03-15 13:50:00,37.33,37.37,37.32,37.36,15022.0,29.3416,29.373,29.3337,29.3651,15022.0
2016-03-15 13:55:00,37.37,37.38,37.33,37.34,24805.0,29.373,29.3809,29.3416,29.3494,24805.0
2016-03-15 14:00:00,37.35,37.35,37.32,37.33,17192.0,29.3573,29.3573,29.3337,29.3416,17192.0
2016-03-15 14:05:00,37.33,37.39,37.33,37.39,35296.0,29.3416,29.3887,29.3416,29.3887,35296.0
2016-03-15 14:10:00,37.39,37.45,37.37,37.45,38042.0,29.3887,29.4359,29.373,29.4359,38042.0
2016-03-15 14:15:00,37.45,37.48,37.44,37.46,36578.0,29.4359,29.4595,29.428,29.4437,36578.0
2016-03-15 14:20:00,37.45,37.47,37.43,37.44,21849.0,29.4359,29.4516,29.4202,29.428,21849.0
2016-03-15 14:25:00,37.43,37.44,37.41,37.41,16968.0,29.4202,29.428,29.4044,29.4044,16968.0
2016-03-15 14:30:00,37.41,37.44,37.4,37.43,18249.0,29.4044,29.428,29.3966,29.4202,18249.0
2016-03-15 14:35:00,37.44,37.44,37.42,37.42,13529.0,29.428,29.428,29.4123,29.4123,13529.0
2016-03-15 14:40:00,37.42,37.43,37.38,37.39,27287.0,29.4123,29.4202,29.3809,29.3887,27287.0
2016-03-15 14:45:00,37.38,37.38,37.35,37.38,13870.0,29.3809,29.3809,29.3573,29.3809,13870.0
2016-03-15 14:50:00,37.38,37.4,37.36,37.36,12665.0,29.3809,29.3966,29.3651,29.3651,12665.0
2016-03-15 14:55:00,37.37,37.39,37.34,37.38,15978.0,29.373,29.3887,29.3494,29.3809,15978.0
2016-03-15 15:00:00,37.38,37.43,37.37,37.42,17424.0,29.3809,29.4202,29.373,29.4123,17424.0
2016-03-15 15:05:00,37.41,37.42,37.38,37.4,25243.0,29.4044,29.4123,29.3809,29.3966,25243.0
2016-03-15 15:10:00,37.4,37.45,37.38,37.44,61357.0,29.3966,29.4359,29.3809,29.428,61357.0
2016-03-15 15:15:00,37.44,37.48,37.44,37.47,39179.0,29.428,29.4595,29.428,29.4516,39179.0
2016-03-15 15:20:00,37.46,37.5,37.44,37.45,26215.0,29.4437,29.4752,29.428,29.4359,26215.0
2016-03-15 15:25:00,37.45,37.47,37.44,37.45,21724.0,29.4359,29.4516,29.428,29.4359,21724.0
2016-03-15 15:30:00,37.45,37.47,37.44,37.45,28536.0,29.4359,29.4516,29.428,29.4359,28536.0
2016-03-15 15:35:00,37.45,37.47,37.42,37.43,35158.0,29.4359,29.4516,29.4123,29.4202,35158.0
2016-03-15 15:40:00,37.44,37.47,37.42,37.42,45291.0,29.428,29.4516,29.4123,29.4123,45291.0
2016-03-15 15:45:00,37.41,37.43,37.4,37.4,58561.0,29.4044,29.4202,29.3966,29.3966,58561.0
2016-03-15 15:50:00,37.4,37.44,37.4,37.44,76966.0,29.3966,29.428,29.3966,29.428,76966.0
2016-03-15 15:55:00,37.43,37.49,37.43,37.48,166482.0,29.4202,29.4673,29.4202,29.4595,166482.0
2016-03-16 09:30:00,37.37,37.52,37.12,37.46,71197.0,29.373,29.4909,29.1765,29.4437,71197.0
2016-03-16 09:35:00,37.46,37.63,37.45,37.61,39913.0,29.4437,29.5774,29.4359,29.5616,39913.0
2016-03-16 09:40:00,37.6,37.64,37.56,37.63,39687.0,29.5538,29.5852,29.5223,29.5774,39687.0
2016-03-16 09:45:00,37.63,37.73,37.59,37.73,58586.0,29.5774,29.656,29.5459,29.656,58586.0
2016-03-16 09:50:00,37.72,37.76,37.68,37.69,56263.0,29.6481,29.6795,29.6167,29.6245,56263.0
2016-03-16 09:55:00,37.69,37.7,37.63,37.63,33970.0,29.6245,29.6324,29.5774,29.5774,33970.0
2016-03-16 10:00:00,37.64,37.65,37.49,37.51,64883.0,29.5852,29.5931,29.4673,29.483,64883.0
2016-03-16 10:05:00,37.51,37.54,37.48,37.54,54667.0,29.483,29.5066,29.4595,29.5066,54667.0
2016-03-16 10:10:00,37.54,37.69,37.53,37.69,87402.0,29.5066,29.6245,29.4988,29.6245,87402.0
2016-03-16 10:15:00,37.69,37.69,37.63,37.66,57698.0,29.6245,29.6245,29.5774,29.6009,57698.0
2016-03-16 10:20:00,37.66,37.71,37.65,37.66,60879.0,29.6009,29.6402,29.5931,29.6009,60879.0
2016-03-16 10:25:00,37.66,37.69,37.63,37.67,54703.0,29.6009,29.6245,29.5774,29.6088,54703.0
2016-03-16 10:30:00,37.68,37.72,37.62,37.62,27551.0,29.6167,29.6481,29.5695,29.5695,27551.0
2016-03-16 10:35:00,37.63,37.75,37.63,37.74,25117.0,29.5774,29.6717,29.5774,29.6638,25117.0
2016-03-16 10:40:00,37.74,37.78,37.74,37.76,15727.0,29.6638,29.6953,29.6638,29.6795,15727.0
2016-03-16 10:45:00,37.76,37.77,37.72,37.77,19339.0,29.6795,29.6874,29.6481,29.6874,19339.0
2016-03-16 10:50:00,37.76,37.76,37.72,37.73,23402.0,29.6795,29.6795,29.6481,29.656,23402.0
2016-03-16 10:55:00,37.73,37.75,37.71,37.75,41964.0,29.656,29.6717,29.6402,29.6717,41964.0
2016-03-16 11:00:00,37.75,37.77,37.72,37.76,63647.0,29.6717,29.6874,29.6481,29.6795,63647.0
2016-03-16 11:05:00,37.76,37.8,37.74,37.8,23320.0,29.6795,29.711,29.6638,29.711,23320.0
2016-03-16 11:10:00,37.8,37.85,37.78,37.84,96954.0,29.711,29.7503,29.6953,29.7424,96954.0
2016-03-16 11:15:00,37.84,37.85,37.8,37.82,21610.0,29.7424,29.7503,29.711,29.7267,21610.0
2016-03-16 11:20:00,37.82,37.86,37.81,37.82,26709.0,29.7267,29.7581,29.7188,29.7267,26709.0
2016-03-16 11:25:00,37.83,37.84,37.77,37.79,19216.0,29.7346,29.7424,29.6874,29.7031,19216.0
2016-03-16 11:30:00,37.78,37.83,37.77,37.83,29227.0,29.6953,29.7346,29.6874,29.7346,29227.0
2016-03-16 11:35:00,37.83,37.83,37.78,37.81,18304.0,29.7346,29.7346,29.6953,29.7188,18304.0
2016-03-16 11:40:00,37.81,37.81,37.73,37.73,17878.0,29.7188,29.7188,29.656,29.656,17878.0
2016-03-16 11:45:00,37.73,37.76,37.71,37.72,12351.0,29.656,29.6795,29.6402,29.6481,12351.0
2016-03-16 11:50:00,37.71,37.73,37.69,37.73,12687.0,29.6402,29.656,29.6245,29.656,12687.0
2016-03-16 11:55:00,37.73,37.74,37.69,37.72,21674.0,29.656,29.6638,29.6245,29.6481,21674.0
2016-03-16 12:00:00,37.72,37.73,37.69,37.69,20814.0,29.6481,29.656,29.6245,29.6245,20814.0
2016-03-16 12:05:00,37.7,37.76,37.68,37.74,44617.0,29.6324,29.6795,29.6167,29.6638,44617.0
2016-03-16 12:10:00,37.74,37.77,37.74,37.76,18120.0,29.6638,29.6874,29.6638,29.6795,18120.0
2016-03-16 12:15:00,37.77,37.77,37.71,37.72,26428.0,29.6874,29.6874,29.6402,29.6481,26428.0
2016-03-16 12:20:00,37.72,37.72,37.69,37.69,18249.0,29.6481,29.6481,29.6245,29.6245,18249.0
2016-03-16 12:25:00,37.69,37.7,37.67,37.68,36832.0,29.6245,29.6324,29.6088,29.6167,36832.0
2016-03-16 12:30:00,37.69,37.7,37.65,37.67,26140.0,29.6245,29.6324,29.5931,29.6088,26140.0
2016-03-16 12:35:00,37.66,37.68,37.63,37.64,25384.0,29.6009,29.6167,29.5774,29.5852,25384.0
2016-03-16 12:40:00,37.64,37.65,37.59,37.59,21503.0,29.5852,29.5931,29.5459,29.5459,21503.0
2016-03-16 12:45:00,37.6,37.6,37.57,37.58,19581.0,29.5538,29.5538,29.5302,29.5381,19581.0
2016-03-16 12:50:00,37.58,37.61,37.55,37.6,14871.0,29.5381,29.5616,29.5145,29.5538,14871.0
2016-03-16 12:55:00,37.59,37.62,37.58,37.62,35602.0,29.5459,29.5695,29.5381,29.5695,35602.0
2016-03-16 13:00:00,37.62,37.65,37.61,37.62,12830.0,29.5695,29.5931,29.5616,29.5695,12830.0
2016-03-16 13:05:00,37.61,37.61,37.57,37.6,26674.0,29.5616,29.5616,29.5302,29.5538,26674.0
2016-03-16 13:10:00,37.6,37.6,37.56,37.58,15209.0,29.5538,29.5538,29.5223,29.5381,15209.0
2016-03-16 13:15:00,37.58,37.61,37.54,37.6,26190.0,29.5381,29.5616,29.5066,29.5538,26190.0
2016-03-16 13:20:00,37.61,37.62,37.6,37.62,16064.0,29.5616,29.5695,29.5538,29.5695,16064.0
2016-03-16 13:25:00,37.62,37.62,37.59,37.59,19735.0,29.5695,29.5695,29.5459,29.5459,19735.0
2016-03-16 13:30:00,37.59,37.61,37.57,37.57,13440.0,29.5459,29.5616,29.5302,29.5302,13440.0
2016-03-16 13:35:00,37.58,37.64,37.56,37.64,22093.0,29.5381,29.5852,29.5223,29.5852,22093.0
2016-03-16 13:40:00,37.63,37.68,37.62,37.62,21801.0,29.5774,29.6167,29.5695,29.5695,21801.0
2016-03-16 13:45:00,37.63,37.63,37.52,37.52,31974.0,29.5774,29.5774,29.4909,29.4909,31974.0
2016-03-16 13:50:00,37.53,37.54,37.46,37.46,33052.0,29.4988,29.5066,29.4437,29.4437,33052.0
2016-03-16 13:55:00,37.46,37.52,37.45,37.51,19207.0,29.4437,29.4909,29.4359,29.483,19207.0
2016-03-16 14:00:00,37.51,37.6,37.23,37.32,147137.0,29.483,29.5538,29.263,29.3337,147137.0
2016-03-16 14:05:00,37.36,37.44,37.24,37.26,47657.0,29.3651,29.428,29.2708,29.2865,47657.0
2016-03-16 14:10:00,37.25,37.26,36.92,36.92,143598.0,29.2787,29.2865,29.0193,29.0193,143598.0
2016-03-16 14:15:00,36.92,36.99,36.89,36.97,236561.0,29.0193,29.0743,28.9957,29.0586,236561.0
2016-03-16 14:20:00,36.97,37.12,36.95,37.1,104750.0,29.0586,29.1765,29.0429,29.1608,104750.0
2016-03-16 14:25:00,37.11,37.22,37.07,37.22,395081.0,29.1686,29.2551,29.1372,29.2551,395081.0
2016-03-16 14:30:00,37.22,37.26,37.17,37.21,229867.0,29.2551,29.2865,29.2158,29.2472,229867.0
2016-03-16 14:35:00,37.21,37.21,37.09,37.19,93965.0,29.2472,29.2472,29.1529,29.2315,93965.0
2016-03-16 14:40:00,37.19,37.44,37.19,37.44,122284.0,29.2315,29.428,29.2315,29.428,122284.0
2016-03-16 14:45:00,37.44,37.51,37.43,37.46,54149.0,29.428,29.483,29.4202,29.4437,54149.0
2016-03-16 14:50:00,37.46,37.49,37.37,37.38,106641.0,29.4437,29.4673,29.373,29.3809,106641.0
2016-03-16 14:55:00,37.38,37.38,37.18,37.18,128924.0,29.3809,29.3809,29.2237,29.2237,128924.0
2016-03-16 15:00:00,37.18,37.28,37.17,37.28,237949.0,29.2237,29.3023,29.2158,29.3023,237949.0
2016-03-16 15:05:00,37.28,37.35,37.24,37.32,102356.0,29.3023,29.3573,29.2708,29.3337,102356.0
2016-03-16 15:10:00,37.32,37.39,37.28,37.36,58616.0,29.3337,29.3887,29.3023,29.3651,58616.0
2016-03-16 15:15:00,37.36,37.36,37.22,37.23,180465.0,29.3651,29.3651,29.2551,29.263,180465.0
2016-03-16 15:20:00,37.23,37.23,37.12,37.14,164375.0,29.263,29.263,29.1765,29.1922,164375.0
2016-03-16 15:25:00,37.14,37.25,37.13,37.22,144798.0,29.1922,29.2787,29.1844,29.2551,144798.0
2016-03-16 15:30:00,37.22,37.26,37.19,37.23,161839.0,29.2551,29.2865,29.2315,29.263,161839.0
2016-03-16 15:35:00,37.23,37.26,37.2,37.23,185753.0,29.263,29.2865,29.2394,29.263,185753.0
2016-03-16 15:40:00,37.23,37.24,37.15,37.15,190428.0,29.263,29.2708,29.2001,29.2001,190428.0
2016-03-16 15:45:00,37.15,37.18,37.13,37.16,252299.0,29.2001,29.2237,29.1844,29.2079,252299.0
2016-03-16 15:50:00,37.16,37.2,37.16,37.18,127528.0,29.2079,29.2394,29.2079,29.2237,127528.0
2016-03-16 15:55:00,37.17,37.2,37.14,37.19,266446.0,29.2158,29.2394,29.1922,29.2315,266446.0
2016-03-17 09:30:00,37.06,37.07,36.88,36.92,224674.0,29.1293,29.1372,28.9879,29.0193,224674.0
2016-03-17 09:35:00,36.92,36.95,36.78,36.78,112746.0,29.0193,29.0429,28.9093,28.9093,112746.0
2016-03-17 09:40:00,36.79,36.93,36.7,36.93,92296.0,28.9171,29.0272,28.8464,29.0272,92296.0
2016-03-17 09:45:00,36.93,36.97,36.86,36.97,61020.0,29.0272,29.0586,28.9721,29.0586,61020.0
2016-03-17 09:50:00,36.96,37.0,36.92,37.0,116539.0,29.0507,29.0822,29.0193,29.0822,116539.0
2016-03-17 09:55:00,37.0,37.13,37.0,37.03,72120.0,29.0822,29.1844,29.0822,29.1058,72120.0
2016-03-17 10:00:00,37.03,37.07,36.97,36.98,88769.0,29.1058,29.1372,29.0586,29.0665,88769.0
2016-03-17 10:05:00,36.97,37.05,36.95,36.98,129360.0,29.0586,29.1215,29.0429,29.0665,129360.0
2016-03-17 10:10:00,36.98,37.02,36.93,37.02,72201.0,29.0665,29.0979,29.0272,29.0979,72201.0
2016-03-17 10:15:00,37.01,37.03,36.95,36.95,62554.0,29.09,29.1058,29.0429,29.0429,62554.0
2016-03-17 10:20:00,36.95,36.98,36.89,36.9,114073.0,29.0429,29.0665,28.9957,29.0036,114073.0
2016-03-17 10:25:00,36.9,37.01,36.88,37.0,94182.0,29.0036,29.09,28.9879,29.0822,94182.0
2016-03-17 10:30:00,37.0,37.06,36.98,37.03,133302.0,29.0822,29.1293,29.0665,29.1058,133302.0
2016-03-17 10:35:00,37.02,37.12,37.02,37.12,106664.0,29.0979,29.1765,29.0979,29.1765,106664.0
2016-03-17 10:40:00,37.12,37.14,37.05,37.05,115402.0,29.1765,29.1922,29.1215,29.1215,115402.0
2016-03-17 10:45:00,37.06,37.09,37.02,37.04,73415.0,29.1293,29.1529,29.0979,29.1136,73415.0
2016-03-17 10:50:00,37.04,37.09,37.03,37.08,111154.0,29.1136,29.1529,29.1058,29.1451,111154.0
2016-03-17 10:55:00,37.08,37.09,37.01,37.02,209790.0,29.1451,29.1529,29.09,29.0979,209790.0
2016-03-17 11:00:00,37.04,37.06,36.89,36.91,113401.0,29.1136,29.1293,28.9957,29.0114,113401.0
2016-03-17 11:05:00,36.91,36.93,36.84,36.85,120601.0,29.0114,29.0272,28.9564,28.9643,120601.0
2016-03-17 11:10:00,36.85,36.93,36.84,36.9,127313.0,28.9643,29.0272,28.9564,29.0036,127313.0
2016-03-17 11:15:00,36.89,36.93,36.86,36.87,116529.0,28.9957,29.0272,28.9721,28.98,116529.0
2016-03-17 11:20:00,36.87,37.02,36.83,37.0,197741.0,28.98,29.0979,28.9486,29.0822,197741.0
2016-03-17 11:25:00,36.99,37.02,36.97,36.98,71001.0,29.0743,29.0979,29.0586,29.0665,71001.0
2016-03-17 11:30:00,36.98,37.02,36.97,37.0,67085.0,29.0665,29.0979,29.0586,29.0822,67085.0
2016-03-17 11:35:00,36.99,37.01,36.96,36.97,83992.0,29.0743,29.09,29.0507,29.0586,83992.0
2016-03-17 11:40:00,36.97,36.97,36.88,36.88,61031.0,29.0586,29.0586,28.9879,28.9879,61031.0
2016-03-17 11:45:00,36.89,36.96,36.88,36.95,76764.0,28.9957,29.0507,28.9879,29.0429,76764.0
2016-03-17 11:50:00,36.95,36.95,36.84,36.87,76525.0,29.0429,29.0429,28.9564,28.98,76525.0
2016-03-17 11:55:00,36.87,36.93,36.83,36.92,58013.0,28.98,29.0272,28.9486,29.0193,58013.0
2016-03-17 12:00:00,36.93,36.93,36.86,36.89,48127.0,29.0272,29.0272,28.9721,28.9957,48127.0
2016-03-17 12:05:00,36.88,36.91,36.87,36.89,51818.0,28.9879,29.0114,28.98,28.9957,51818.0
2016-03-17 12:10:00,36.89,36.9,36.83,36.88,81686.0,28.9957,29.0036,28.9486,28.9879,81686.0
2016-03-17 12:15:00,36.88,36.91,36.85,36.87,64281.0,28.9879,29.0114,28.9643,28.98,64281.0
2016-03-17 12:20:00,36.86,36.91,36.84,36.89,106745.0,28.9721,29.0114,28.9564,28.9957,106745.0
2016-03-17 12:25:00,36.9,36.94,36.88,36.94,72333.0,29.0036,29.035,28.9879,29.035,72333.0
2016-03-17 12:30:00,36.95,37.06,36.94,37.04,59763.0,29.0429,29.1293,29.035,29.1136,59763.0
2016-03-17 12:35:00,37.05,37.07,36.98,36.98,48716.0,29.1215,29.1372,29.0665,29.0665,48716.0
2016-03-17 12:40:00,36.98,37.06,36.98,37.03,30759.0,29.0665,29.1293,29.0665,29.1058,30759.0
2016-03-17 12:45:00,37.04,37.09,37.02,37.08,33638.0,29.1136,29.1529,29.0979,29.1451,33638.0
2016-03-17 12:50:00,37.07,37.12,37.05,37.08,37306.0,29.1372,29.1765,29.1215,29.1451,37306.0
2016-03-17 12:55:00,37.09,37.14,37.08,37.14,26236.0,29.1529,29.1922,29.1451,29.1922,26236.0
2016-03-17 13:00:00,37.14,37.19,37.14,37.15,47334.0,29.1922,29.2315,29.1922,29.2001,47334.0
2016-03-17 13:05:00,37.15,37.18,37.11,37.11,25927.0,29.2001,29.2237,29.1686,29.1686,25927.0
2016-03-17 13:10:00,37.11,37.12,37.07,37.09,29291.0,29.1686,29.1765,29.1372,29.1529,29291.0
2016-03-17 13:15:00,37.1,37.12,37.07,37.11,22019.0,29.1608,29.1765,29.1372,29.1686,22019.0
2016-03-17 13:20:00,37.1,37.17,37.09,37.17,33285.0,29.1608,29.2158,29.1529,29.2158,33285.0
2016-03-17 13:25:00,37.17,37.25,37.16,37.23,47663.0,29.2158,29.2787,29.2079,29.263,47663.0
2016-03-17 13:30:00,37.23,37.28,37.2,37.28,34232.0,29.263,29.3023,29.2394,29.3023,34232.0
2016-03-17 13:35:00,37.28,37.32,37.26,37.32,41354.0,29.3023,29.3337,29.2865,29.3337,41354.0
2016-03-17 13:40:00,37.32,37.34,37.3,37.32,30770.0,29.3337,29.3494,29.318,29.3337,30770.0
2016-03-17 13:45:00,37.32,37.37,37.31,37.35,30390.0,29.3337,29.373,29.3258,29.3573,30390.0
2016-03-17 13:50:00,37.36,37.39,37.34,37.36,34286.0,29.3651,29.3887,29.3494,29.3651,34286.0
2016-03-17 13:55:00,37.37,37.39,37.34,37.38,33109.0,29.373,29.3887,29.3494,29.3809,33109.0
2016-03-17 14:00:00,37.38,37.38,37.34,37.37,30618.0,29.3809,29.3809,29.3494,29.373,30618.0
2016-03-17 14:05:00,37.37,37.42,37.37,37.41,45391.0,29.373,29.4123,29.373,29.4044,45391.0
2016-03-17 14:10:00,37.41,37.45,37.4,37.45,38878.0,29.4044,29.4359,29.3966,29.4359,38878.0
2016-03-17 14:15:00,37.44,37.46,37.42,37.42,35966.0,29.428,29.4437,29.4123,29.4123,35966.0
2016-03-17 14:20:00,37.43,37.46,37.39,37.39,35308.0,29.4202,29.4437,29.3887,29.3887,35308.0
2016-03-17 14:25:00,37.39,37.4,37.36,37.36,56981.0,29.3887,29.3966,29.3651,29.3651,56981.0
2016-03-17 14:30:00,37.36,37.37,37.35,37.37,32389.0,29.3651,29.373,29.3573,29.373,32389.0
2016-03-17 14:35:00,37.37,37.39,37.32,37.32,35110.0,29.373,29.3887,29.3337,29.3337,35110.0
2016-03-17 14:40:00,37.31,37.34,37.3,37.32,36815.0,29.3258,29.3494,29.318,29.3337,36815.0
2016-03-17 14:45:00,37.32,37.36,37.29,37.36,40823.0,29.3337,29.3651,29.3101,29.3651,40823.0
2016-03-17 14:50:00,37.36,37.39,37.36,37.38,33906.0,29.3651,29.3887,29.3651,29.3809,33906.0
2016-03-17 14:55:00,37.38,37.41,37.34,37.36,47234.0,29.3809,29.4044,29.3494,29.3651,47234.0
2016-03-17 15:00:00,37.36,37.39,37.35,37.39,37651.0,29.3651,29.3887,29.3573,29.3887,37651.0
2016-03-17 15:05:00,37.39,37.4,37.35,37.36,38725.0,29.3887,29.3966,29.3573,29.3651,38725.0
2016-03-17 15:10:00,37.36,37.37,37.33,37.33,45329.0,29.3651,29.373,29.3416,29.3416,45329.0
2016-03-17 15:15:00,37.33,37.35,37.3,37.32,52922.0,29.3416,29.3573,29.318,29.3337,52922.0
2016-03-17 15:20:00,37.32,37.41,37.32,37.38,54697.0,29.3337,29.4044,29.3337,29.3809,54697.0
2016-03-17 15:25:00,37.39,37.44,37.38,37.42,28902.0,29.3887,29.428,29.3809,29.4123,28902.0
2016-03-17 15:30:00,37.43,37.45,37.38,37.39,88424.0,29.4202,29.4359,29.3809,29.3887,88424.0
2016-03-17 15:35:00,37.39,37.43,37.39,37.43,83670.0,29.3887,29.4202,29.3887,29.4202,83670.0
2016-03-17 15:40:00,37.42,37.44,37.38,37.43,101170.0,29.4123,29.428,29.3809,29.4202,101170.0
2016-03-17 15:45:00,37.43,37.44,37.35,37.38,174290.0,29.4202,29.428,29.3573,29.3809,174290.0
2016-03-17 15:50:00,37.38,37.4,37.37,37.4,197458.0,29.3809,29.3966,29.373,29.3966,197458.0
2016-03-17 15:55:00,37.4,37.42,37.37,37.38,344701.0,29.3966,29.4123,29.373,29.3809,344701.0
2016-03-18 09:30:00,37.59,37.6,37.52,37.56,933708.0,29.5459,29.5538,29.4909,29.5223,933708.0
2016-03-18 09:35:00,37.55,37.91,37.54,37.85,114808.0,29.5145,29.7974,29.5066,29.7503,114808.0
2016-03-18 09:40:00,37.86,37.89,37.72,37.78,80364.0,29.7581,29.7817,29.6481,29.6953,80364.0
2016-03-18 09:45:00,37.78,37.98,37.77,37.94,98073.0,29.6953,29.8525,29.6874,29.821,98073.0
2016-03-18 09:50:00,37.96,38.09,37.94,38.07,76636.0,29.8367,29.9389,29.821,29.9232,76636.0
2016-03-18 09:55:00,38.07,38.14,38.07,38.11,74678.0,29.9232,29.9782,29.9232,29.9546,74678.0
2016-03-18 10:00:00,38.11,38.16,38.08,38.15,90929.0,29.9546,29.9939,29.9311,29.9861,90929.0
2016-03-18 10:05:00,38.16,38.2,38.13,38.19,79366.0,29.9939,30.0254,29.9704,30.0175,79366.0
2016-03-18 10:10:00,38.19,38.29,38.18,38.28,75138.0,30.0175,30.0961,30.0097,30.0883,75138.0
2016-03-18 10:15:00,38.27,38.31,38.23,38.23,118938.0,30.0804,30.1118,30.049,30.049,118938.0
2016-03-18 10:20:00,38.23,38.24,38.19,38.23,51537.0,30.049,30.0568,30.0175,30.049,51537.0
2016-03-18 10:25:00,38.23,38.23,38.11,38.13,46619.0,30.049,30.049,29.9546,29.9704,46619.0
2016-03-18 10:30:00,38.14,38.21,38.14,38.18,35670.0,29.9782,30.0332,29.9782,30.0097,35670.0
2016-03-18 10:35:00,38.18,38.18,38.01,38.01,38244.0,30.0097,30.0097,29.876,29.876,38244.0
2016-03-18 10:40:00,38.02,38.15,38.02,38.15,29784.0,29.8839,29.9861,29.8839,29.9861,29784.0
2016-03-18 10:45:00,38.15,38.17,38.1,38.1,50727.0,29.9861,30.0018,29.9468,29.9468,50727.0
2016-03-18 10:50:00,38.1,38.12,38.07,38.09,23164.0,29.9468,29.9625,29.9232,29.9389,23164.0
2016-03-18 10:55:00,38.09,38.15,38.07,38.15,31671.0,29.9389,29.9861,29.9232,29.9861,31671.0
2016-03-18 11:00:00,38.14,38.25,38.14,38.24,59363.0,29.9782,30.0647,29.9782,30.0568,59363.0
2016-03-18 11:05:00,38.23,38.25,38.2,38.23,25807.0,30.049,30.0647,30.0254,30.049,25807.0
2016-03-18 11:10:00,38.22,38.24,38.16,38.16,44211.0,30.0411,30.0568,29.9939,29.9939,44211.0
2016-03-18 11:15:00,38.16,38.17,38.14,38.15,38874.0,29.9939,30.0018,29.9782,29.9861,38874.0
2016-03-18 11:20:00,38.16,38.16,38.1,38.11,30081.0,29.9939,29.9939,29.9468,29.9546,30081.0
2016-03-18 11:25:00,38.11,38.11,38.02,38.02,22652.0,29.9546,29.9546,29.8839,29.8839,22652.0
2016-03-18 11:30:00,38.01,38.03,37.98,37.98,34261.0,29.876,29.8918,29.8525,29.8525,34261.0
2016-03-18 11:35:00,37.97,38.03,37.96,38.01,32962.0,29.8446,29.8918,29.8367,29.876,32962.0
2016-03-18 11:40:00,38.0,38.06,37.98,37.99,89943.0,29.8682,29.9153,29.8525,29.8603,89943.0
2016-03-18 11:45:00,37.98,38.01,37.97,37.99,48144.0,29.8525,29.876,29.8446,29.8603,48144.0
2016-03-18 11:50:00,37.99,37.99,37.91,37.93,32853.0,29.8603,29.8603,29.7974,29.8132,32853.0
2016-03-18 11:55:00,37.93,37.95,37.88,37.95,32901.0,29.8132,29.8289,29.7739,29.8289,32901.0
2016-03-18 12:00:00,37.95,37.96,37.91,37.93,34155.0,29.8289,29.8367,29.7974,29.8132,34155.0
2016-03-18 12:05:00,37.93,38.01,37.93,38.0,127284.0,29.8132,29.876,29.8132,29.8682,127284.0
2016-03-18 12:10:00,38.0,38.02,37.98,38.0,56915.0,29.8682,29.8839,29.8525,29.8682,56915.0
2016-03-18 12:15:00,38.01,38.02,37.97,37.99,49796.0,29.876,29.8839,29.8446,29.8603,49796.0
2016-03-18 12:20:00,37.99,38.05,37.98,38.05,25626.0,29.8603,29.9075,29.8525,29.9075,25626.0
2016-03-18 12:25:00,38.05,38.06,38.0,38.02,43924.0,29.9075,29.9153,29.8682,29.8839,43924.0
2016-03-18 12:30:00,38.01,38.02,37.96,37.96,88949.0,29.876,29.8839,29.8367,29.8367,88949.0
2016-03-18 12:35:00,37.96,38.01,37.96,38.0,33815.0,29.8367,29.876,29.8367,29.8682,33815.0
2016-03-18 12:40:00,38.0,38.0,37.96,37.96,65759.0,29.8682,29.8682,29.8367,29.8367,65759.0
2016-03-18 12:45:00,37.96,37.99,37.95,37.95,74140.0,29.8367,29.8603,29.8289,29.8289,74140.0
2016-03-18 12:50:00,37.95,37.96,37.92,37.93,34895.0,29.8289,29.8367,29.8053,29.8132,34895.0
2016-03-18 12:55:00,37.93,37.96,37.9,37.9,27294.0,29.8132,29.8367,29.7896,29.7896,27294.0
2016-03-18 13:00:00,37.9,37.92,37.8,37.8,36417.0,29.7896,29.8053,29.711,29.711,36417.0
2016-03-18 13:05:00,37.81,37.87,37.8,37.84,36859.0,29.7188,29.766,29.711,29.7424,36859.0
2016-03-18 13:10:00,37.84,37.89,37.83,37.87,85795.0,29.7424,29.7817,29.7346,29.766,85795.0
2016-03-18 13:15:00,37.87,37.91,37.86,37.89,33251.0,29.766,29.7974,29.7581,29.7817,33251.0
2016-03-18 13:20:00,37.9,37.92,37.87,37.91,32173.0,29.7896,29.8053,29.766,29.7974,32173.0
2016-03-18 13:25:00,37.91,37.94,37.9,37.94,33522.0,29.7974,29.821,29.7896,29.821,33522.0
2016-03-18 13:30:00,37.95,37.97,37.92,37.93,94034.0,29.8289,29.8446,29.8053,29.8132,94034.0
2016-03-18 13:35:00,37.92,37.94,37.87,37.88,37400.0,29.8053,29.821,29.766,29.7739,37400.0
2016-03-18 13:40:00,37.88,37.98,37.87,37.98,34664.0,29.7739,29.8525,29.766,29.8525,34664.0
2016-03-18 13:45:00,37.98,38.01,37.98,37.99,27172.0,29.8525,29.876,29.8525,29.8603,27172.0
2016-03-18 13:50:00,37.98,38.04,37.98,38.01,28682.0,29.8525,29.8996,29.8525,29.876,28682.0
2016-03-18 13:55:00,38.01,38.01,37.92,37.95,27879.0,29.876,29.876,29.8053,29.8289,27879.0
2016-03-18 14:00:00,37.96,37.98,37.93,37.94,19870.0,29.8367,29.8525,29.8132,29.821,19870.0
2016-03-18 14:05:00,37.94,37.95,37.91,37.92,30725.0,29.821,29.8289,29.7974,29.8053,30725.0
2016-03-18 14:10:00,37.92,37.93,37.89,37.91,33856.0,29.8053,29.8132,29.7817,29.7974,33856.0
2016-03-18 14:15:00,37.9,37.93,37.89,37.93,52832.0,29.7896,29.8132,29.7817,29.8132,52832.0
2016-03-18 14:20:00,37.93,38.01,37.93,37.99,69526.0,29.8132,29.876,29.8132,29.8603,69526.0
2016-03-18 14:25:00,37.99,38.0,37.94,37.94,38140.0,29.8603,29.8682,29.821,29.821,38140.0
2016-03-18 14:30:00,37.94,37.98,37.94,37.98,29085.0,29.821,29.8525,29.821,29.8525,29085.0
2016-03-18 14:35:00,37.98,37.98,37.95,37.95,21476.0,29.8525,29.8525,29.8289,29.8289,21476.0
2016-03-18 14:40:00,37.95,37.97,37.91,37.92,33470.0,29.8289,29.8446,29.7974,29.8053,33470.0
2016-03-18 14:45:00,37.93,37.95,37.9,37.94,39282.0,29.8132,29.8289,29.7896,29.821,39282.0
2016-03-18 14:50:00,37.94,37.99,37.93,37.95,22677.0,29.821,29.8603,29.8132,29.8289,22677.0
2016-03-18 14:55:00,37.95,37.95,37.91,37.93,22699.0,29.8289,29.8289,29.7974,29.8132,22699.0
2016-03-18 15:00:00,37.93,38.01,37.93,37.98,93636.0,29.8132,29.876,29.8132,29.8525,93636.0
2016-03-18 15:05:00,37.99,38.05,37.99,38.01,47144.0,29.8603,29.9075,29.8603,29.876,47144.0
2016-03-18 15:10:00,38.01,38.09,38.0,38.09,38474.0,29.876,29.9389,29.8682,29.9389,38474.0
2016-03-18 15:15:00,38.09,38.13,38.07,38.1,45708.0,29.9389,29.9704,29.9232,29.9468,45708.0
2016-03-18 15:20:00,38.1,38.13,38.08,38.12,56775.0,29.9468,29.9704,29.9311,29.9625,56775.0
2016-03-18 15:25:00,38.11,38.12,38.08,38.1,103311.0,29.9546,29.9625,29.9311,29.9468,103311.0
2016-03-18 15:30:00,38.1,38.11,38.06,38.08,63061.0,29.9468,29.9546,29.9153,29.9311,63061.0
2016-03-18 15:35:00,38.08,38.09,38.06,38.09,56919.0,29.9311,29.9389,29.9153,29.9389,56919.0
2016-03-18 15:40:00,38.09,38.12,38.06,38.12,138904.0,29.9389,29.9625,29.9153,29.9625,138904.0
2016-03-18 15:45:00,38.12,38.19,38.07,38.09,315382.0,29.9625,30.0175,29.9232,29.9389,315382.0
2016-03-18 15:50:00,38.09,38.1,38.06,38.07,229249.0,29.9389,29.9468,29.9153,29.9232,229249.0
2016-03-18 15:55:00,38.08,38.22,38.07,38.15,1171735.0,29.9311,30.0411,29.9232,29.9861,1171735.0
2016-03-21 09:30:00,38.2,38.36,38.14,38.32,124735.0,30.0254,30.1511,29.9782,30.1197,124735.0
2016-03-21 09:35:00,38.33,38.4,38.28,38.4,70295.0,30.1276,30.1826,30.0883,30.1826,70295.0
2016-03-21 09:40:00,38.41,38.56,38.37,38.53,64928.0,30.1904,30.3083,30.159,30.2848,64928.0
2016-03-21 09:45:00,38.53,38.54,38.37,38.39,54253.0,30.2848,30.2926,30.159,30.1747,54253.0
2016-03-21 09:50:00,38.39,38.39,38.27,38.3,55847.0,30.1747,30.1747,30.0804,30.104,55847.0
2016-03-21 09:55:00,38.3,38.35,38.22,38.23,43578.0,30.104,30.1433,30.0411,30.049,43578.0
2016-03-21 10:00:00,38.23,38.3,38.17,38.18,67233.0,30.049,30.104,30.0018,30.0097,67233.0
2016-03-21 10:05:00,38.17,38.19,38.09,38.12,67313.0,30.0018,30.0175,29.9389,29.9625,67313.0
2016-03-21 10:10:00,38.11,38.12,38.04,38.05,54496.0,29.9546,29.9625,29.8996,29.9075,54496.0
2016-03-21 10:15:00,38.05,38.07,38.02,38.06,57079.0,29.9075,29.9232,29.8839,29.9153,57079.0
2016-03-21 10:20:00,38.06,38.13,38.05,38.13,38702.0,29.9153,29.9704,29.9075,29.9704,38702.0
2016-03-21 10:25:00,38.14,38.19,38.07,38.08,56975.0,29.9782,30.0175,29.9232,29.9311,56975.0
2016-03-21 10:30:00,38.08,38.08,37.98,37.99,49014.0,29.9311,29.9311,29.8525,29.8603,49014.0
2016-03-21 10:35:00,38.0,38.1,37.99,38.06,56360.0,29.8682,29.9468,29.8603,29.9153,56360.0
2016-03-21 10:40:00,38.07,38.09,37.96,37.96,64334.0,29.9232,29.9389,29.8367,29.8367,64334.0
2016-03-21 10:45:00,37.96,37.96,37.88,37.9,132189.0,29.8367,29.8367,29.7739,29.7896,132189.0
2016-03-21 10:50:00,37.9,38.0,37.89,37.97,51864.0,29.7896,29.8682,29.7817,29.8446,51864.0
2016-03-21 10:55:00,37.97,38.04,37.95,38.02,41598.0,29.8446,29.8996,29.8289,29.8839,41598.0
2016-03-21 11:00:00,38.02,38.05,38.02,38.03,29776.0,29.8839,29.9075,29.8839,29.8918,29776.0
2016-03-21 11:05:00,38.04,38.06,37.99,38.0,55585.0,29.8996,29.9153,29.8603,29.8682,55585.0
2016-03-21 11:10:00,37.99,37.99,37.94,37.96,75036.0,29.8603,29.8603,29.821,29.8367,75036.0
2016-03-21 11:15:00,37.96,38.08,37.95,38.05,74430.0,29.8367,29.9311,29.8289,29.9075,74430.0
2016-03-21 11:20:00,38.04,38.09,38.03,38.09,37620.0,29.8996,29.9389,29.8918,29.9389,37620.0
2016-03-21 11:25:00,38.09,38.1,38.03,38.07,44263.0,29.9389,29.9468,29.8918,29.9232,44263.0
2016-03-21 11:30:00,38.07,38.15,38.07,38.1,58316.0,29.9232,29.9861,29.9232,29.9468,58316.0
2016-03-21 11:35:00,38.11,38.12,38.02,38.02,51508.0,29.9546,29.9625,29.8839,29.8839,51508.0
2016-03-21 11:40:00,38.03,38.03,37.96,38.0,55875.0,29.8918,29.8918,29.8367,29.8682,55875.0
2016-03-21 11:45:00,38.0,38.04,37.96,37.99,44590.0,29.8682,29.8996,29.8367,29.8603,44590.0
2016-03-21 11:50:00,37.99,38.01,37.97,38.0,42806.0,29.8603,29.876,29.8446,29.8682,42806.0
2016-03-21 11:55:00,38.0,38.01,37.92,37.93,38384.0,29.8682,29.876,29.8053,29.8132,38384.0
2016-03-21 12:00:00,37.93,37.96,37.91,37.94,46177.0,29.8132,29.8367,29.7974,29.821,46177.0
2016-03-21 12:05:00,37.94,38.01,37.93,38.01,82760.0,29.821,29.876,29.8132,29.876,82760.0
2016-03-21 12:10:00,38.01,38.03,37.98,37.98,47942.0,29.876,29.8918,29.8525,29.8525,47942.0
2016-03-21 12:15:00,37.97,37.99,37.9,37.93,43459.0,29.8446,29.8603,29.7896,29.8132,43459.0
2016-03-21 12:20:00,37.92,37.93,37.88,37.91,40660.0,29.8053,29.8132,29.7739,29.7974,40660.0
2016-03-21 12:25:00,37.91,37.92,37.86,37.91,43422.0,29.7974,29.8053,29.7581,29.7974,43422.0
2016-03-21 12:30:00,37.91,37.91,37.89,37.89,46546.0,29.7974,29.7974,29.7817,29.7817,46546.0
2016-03-21 12:35:00,37.9,37.93,37.89,37.91,57048.0,29.7896,29.8132,29.7817,29.7974,57048.0
2016-03-21 12:40:00,37.92,37.92,37.88,37.91,69535.0,29.8053,29.8053,29.7739,29.7974,69535.0
2016-03-21 12:45:00,37.91,37.98,37.9,37.98,84100.0,29.7974,29.8525,29.7896,29.8525,84100.0
2016-03-21 12:50:00,37.98,38.0,37.97,37.98,44321.0,29.8525,29.8682,29.8446,29.8525,44321.0
2016-03-21 12:55:00,37.98,38.06,37.98,38.04,63509.0,29.8525,29.9153,29.8525,29.8996,63509.0
2016-03-21 13:00:00,38.04,38.08,38.03,38.08,56498.0,29.8996,29.9311,29.8918,29.9311,56498.0
2016-03-21 13:05:00,38.08,38.09,38.06,38.08,45022.0,29.9311,29.9389,29.9153,29.9311,45022.0
2016-03-21 13:10:00,38.08,38.13,38.08,38.08,72766.0,29.9311,29.9704,29.9311,29.9311,72766.0
2016-03-21 13:15:00,38.08,38.12,38.07,38.11,29939.0,29.9311,29.9625,29.9232,29.9546,29939.0
2016-03-21 13:20:00,38.12,38.13,38.08,38.13,36758.0,29.9625,29.9704,29.9311,29.9704,36758.0
2016-03-21 13:25:00,38.13,38.17,38.1,38.17,43029.0,29.9704,30.0018,29.9468,30.0018,43029.0
2016-03-21 13:30:00,38.17,38.18,38.14,38.16,18853.0,30.0018,30.0097,29.9782,29.9939,18853.0
2016-03-21 13:35:00,38.16,38.17,38.12,38.14,36218.0,29.9939,30.0018,29.9625,29.9782,36218.0
2016-03-21 13:40:00,38.14,38.15,38.11,38.13,31450.0,29.9782,29.9861,29.9546,29.9704,31450.0
2016-03-21 13:45:00,38.13,38.14,38.07,38.09,31564.0,29.9704,29.9782,29.9232,29.9389,31564.0
2016-03-21 13:50:00,38.09,38.13,38.07,38.13,53783.0,29.9389,29.9704,29.9232,29.9704,53783.0
2016-03-21 13:55:00,38.13,38.14,38.11,38.14,36216.0,29.9704,29.9782,29.9546,29.9782,36216.0
2016-03-21 14:00:00,38.14,38.18,38.13,38.15,48441.0,29.9782,30.0097,29.9704,29.9861,48441.0
2016-03-21 14:05:00,38.15,38.17,38.13,38.16,48893.0,29.9861,30.0018,29.9704,29.9939,48893.0
2016-03-21 14:10:00,38.16,38.23,38.16,38.19,55014.0,29.9939,30.049,29.9939,30.0175,55014.0
2016-03-21 14:15:00,38.19,38.24,38.19,38.22,42529.0,30.0175,30.0568,30.0175,30.0411,42529.0
2016-03-21 14:20:00,38.22,38.23,38.19,38.22,40598.0,30.0411,30.049,30.0175,30.0411,40598.0
2016-03-21 14:25:00,38.21,38.22,38.17,38.19,63795.0,30.0332,30.0411,30.0018,30.0175,63795.0
2016-03-21 14:30:00,38.2,38.23,38.19,38.22,66228.0,30.0254,30.049,30.0175,30.0411,66228.0
2016-03-21 14:35:00,38.22,38.25,38.2,38.24,44925.0,30.0411,30.0647,30.0254,30.0568,44925.0
2016-03-21 14:40:00,38.24,38.26,38.21,38.23,46538.0,30.0568,30.0725,30.0332,30.049,46538.0
2016-03-21 14:45:00,38.23,38.23,38.16,38.17,52346.0,30.049,30.049,29.9939,30.0018,52346.0
2016-03-21 14:50:00,38.17,38.22,38.17,38.2,30648.0,30.0018,30.0411,30.0018,30.0254,30648.0
2016-03-21 14:55:00,38.21,38.22,38.19,38.2,47972.0,30.0332,30.0411,30.0175,30.0254,47972.0
2016-03-21 15:00:00,38.2,38.2,38.15,38.16,48337.0,30.0254,30.0254,29.9861,29.9939,48337.0
2016-03-21 15:05:00,38.16,38.2,38.15,38.2,40766.0,29.9939,30.0254,29.9861,30.0254,40766.0
2016-03-21 15:10:00,38.19,38.2,38.18,38.19,59698.0,30.0175,30.0254,30.0097,30.0175,59698.0
2016-03-21 15:15:00,38.19,38.19,38.14,38.16,45072.0,30.0175,30.0175,29.9782,29.9939,45072.0
2016-03-21 15:20:00,38.16,38.17,38.14,38.16,39327.0,29.9939,30.0018,29.9782,29.9939,39327.0
2016-03-21 15:25:00,38.16,38.21,38.16,38.17,69420.0,29.9939,30.0332,29.9939,30.0018,69420.0
2016-03-21 15:30:00,38.17,38.18,38.11,38.16,59680.0,30.0018,30.0097,29.9546,29.9939,59680.0
2016-03-21 15:35:00,38.16,38.17,38.14,38.15,59983.0,29.9939,30.0018,29.9782,29.9861,59983.0
2016-03-21 15:40:00,38.16,38.18,38.14,38.15,74073.0,29.9939,30.0097,29.9782,29.9861,74073.0
2016-03-21 15:45:00,38.15,38.16,38.12,38.13,81481.0,29.9861,29.9939,29.9625,29.9704,81481.0
2016-03-21 15:50:00,38.13,38.14,38.12,38.14,105590.0,29.9704,29.9782,29.9625,29.9782,105590.0
2016-03-21 15:55:00,38.14,38.17,38.13,38.14,375727.0,29.9782,30.0018,29.9704,29.9782,375727.0
2016-03-22 09:30:00,37.75,37.84,37.64,37.74,121143.0,29.6717,29.7424,29.5852,29.6638,121143.0
2016-03-22 09:35:00,37.74,37.78,37.61,37.67,81650.0,29.6638,29.6953,29.5616,29.6088,81650.0
2016-03-22 09:40:00,37.67,37.74,37.61,37.71,65081.0,29.6088,29.6638,29.5616,29.6402,65081.0
2016-03-22 09:45:00,37.72,37.74,37.56,37.59,65313.0,29.6481,29.6638,29.5223,29.5459,65313.0
2016-03-22 09:50:00,37.59,37.65,37.56,37.65,59642.0,29.5459,29.5931,29.5223,29.5931,59642.0
2016-03-22 09:55:00,37.65,37.8,37.65,37.8,51201.0,29.5931,29.711,29.5931,29.711,51201.0
2016-03-22 10:00:00,37.8,37.83,37.75,37.81,47500.0,29.711,29.7346,29.6717,29.7188,47500.0
2016-03-22 10:05:00,37.82,37.85,37.75,37.75,51506.0,29.7267,29.7503,29.6717,29.6717,51506.0
2016-03-22 10:10:00,37.75,37.81,37.75,37.77,31261.0,29.6717,29.7188,29.6717,29.6874,31261.0
2016-03-22 10:15:00,37.77,37.77,37.7,37.74,27805.0,29.6874,29.6874,29.6324,29.6638,27805.0
2016-03-22 10:20:00,37.75,37.77,37.73,37.75,26657.0,29.6717,29.6874,29.656,29.6717,26657.0
2016-03-22 10:25:00,37.75,37.85,37.75,37.84,27302.0,29.6717,29.7503,29.6717,29.7424,27302.0
2016-03-22 10:30:00,37.84,37.89,37.83,37.87,37646.0,29.7424,29.7817,29.7346,29.766,37646.0
2016-03-22 10:35:00,37.87,37.94,37.86,37.94,30706.0,29.766,29.821,29.7581,29.821,30706.0
2016-03-22 10:40:00,37.93,37.93,37.87,37.88,21408.0,29.8132,29.8132,29.766,29.7739,21408.0
2016-03-22 10:45:00,37.88,37.91,37.85,37.87,28276.0,29.7739,29.7974,29.7503,29.766,28276.0
2016-03-22 10:50:00,37.88,37.88,37.81,37.84,36867.0,29.7739,29.7739,29.7188,29.7424,36867.0
2016-03-22 10:55:00,37.84,37.86,37.79,37.79,24684.0,29.7424,29.7581,29.7031,29.7031,24684.0
2016-03-22 11:00:00,37.79,37.79,37.75,37.77,30946.0,29.7031,29.7031,29.6717,29.6874,30946.0
2016-03-22 11:05:00,37.77,37.79,37.76,37.77,22127.0,29.6874,29.7031,29.6795,29.6874,22127.0
2016-03-22 11:10:00,37.77,37.84,37.77,37.84,22723.0,29.6874,29.7424,29.6874,29.7424,22723.0
2016-03-22 11:15:00,37.84,37.9,37.83,37.89,29107.0,29.7424,29.7896,29.7346,29.7817,29107.0
2016-03-22 11:20:00,37.89,37.91,37.86,37.87,30186.0,29.7817,29.7974,29.7581,29.766,30186.0
2016-03-22 11:25:00,37.87,37.92,37.86,37.89,22052.0,29.766,29.8053,29.7581,29.7817,22052.0
2016-03-22 11:30:00,37.88,37.91,37.84,37.85,32863.0,29.7739,29.7974,29.7424,29.7503,32863.0
2016-03-22 11:35:00,37.84,37.89,37.84,37.85,18510.0,29.7424,29.7817,29.7424,29.7503,18510.0
2016-03-22 11:40:00,37.84,37.87,37.84,37.86,18314.0,29.7424,29.766,29.7424,29.7581,18314.0
2016-03-22 11:45:00,37.86,37.87,37.83,37.83,15829.0,29.7581,29.766,29.7346,29.7346,15829.0
2016-03-22 11:50:00,37.83,37.85,37.79,37.79,30820.0,29.7346,29.7503,29.7031,29.7031,30820.0
2016-03-22 11:55:00,37.8,37.82,37.79,37.82,18597.0,29.711,29.7267,29.7031,29.7267,18597.0
2016-03-22 12:00:00,37.83,37.86,37.82,37.84,26380.0,29.7346,29.7581,29.7267,29.7424,26380.0
2016-03-22 12:05:00,37.84,37.89,37.84,37.89,19006.0,29.7424,29.7817,29.7424,29.7817,19006.0
2016-03-22 12:10:00,37.89,37.9,37.85,37.87,19587.0,29.7817,29.7896,29.7503,29.766,19587.0
2016-03-22 12:15:00,37.87,37.92,37.86,37.89,26515.0,29.766,29.8053,29.7581,29.7817,26515.0
2016-03-22 12:20:00,37.89,37.9,37.87,37.88,20425.0,29.7817,29.7896,29.766,29.7739,20425.0
2016-03-22 12:25:00,37.88,37.94,37.88,37.94,25136.0,29.7739,29.821,29.7739,29.821,25136.0
2016-03-22 12:30:00,37.94,37.97,37.91,37.94,23078.0,29.821,29.8446,29.7974,29.821,23078.0
2016-03-22 12:35:00,37.94,37.95,37.92,37.93,14502.0,29.821,29.8289,29.8053,29.8132,14502.0
2016-03-22 12:40:00,37.92,37.97,37.92,37.95,18549.0,29.8053,29.8446,29.8053,29.8289,18549.0
2016-03-22 12:45:00,37.96,37.97,37.92,37.93,15918.0,29.8367,29.8446,29.8053,29.8132,15918.0
2016-03-22 12:50:00,37.94,37.96,37.93,37.95,10710.0,29.821,29.8367,29.8132,29.8289,10710.0
2016-03-22 12:55:00,37.95,38.02,37.95,38.0,36731.0,29.8289,29.8839,29.8289,29.8682,36731.0
2016-03-22 13:00:00,38.0,38.02,37.98,38.0,24687.0,29.8682,29.8839,29.8525,29.8682,24687.0
2016-03-22 13:05:00,38.01,38.03,37.98,37.98,17961.0,29.876,29.8918,29.8525,29.8525,17961.0
2016-03-22 13:10:00,38.0,38.01,37.96,37.97,12888.0,29.8682,29.876,29.8367,29.8446,12888.0
2016-03-22 13:15:00,37.98,37.99,37.96,37.97,16589.0,29.8525,29.8603,29.8367,29.8446,16589.0
2016-03-22 13:20:00,37.97,38.03,37.96,38.01,27120.0,29.8446,29.8918,29.8367,29.876,27120.0
2016-03-22 13:25:00,38.0,38.03,37.99,38.01,14904.0,29.8682,29.8918,29.8603,29.876,14904.0
2016-03-22 13:30:00,38.01,38.04,37.99,38.04,24633.0,29.876,29.8996,29.8603,29.8996,24633.0
2016-03-22 13:35:00,38.04,38.07,38.03,38.04,44172.0,29.8996,29.9232,29.8918,29.8996,44172.0
2016-03-22 13:40:00,38.04,38.04,37.97,37.98,44734.0,29.8996,29.8996,29.8446,29.8525,44734.0
2016-03-22 13:45:00,37.98,38.02,37.96,38.02,19735.0,29.8525,29.8839,29.8367,29.8839,19735.0
2016-03-22 13:50:00,38.01,38.03,38.0,38.02,15745.0,29.876,29.8918,29.8682,29.8839,15745.0
2016-03-22 13:55:00,38.03,38.06,38.01,38.02,21074.0,29.8918,29.9153,29.876,29.8839,21074.0
2016-03-22 14:00:00,38.02,38.04,38.02,38.04,10509.0,29.8839,29.8996,29.8839,29.8996,10509.0
2016-03-22 14:05:00,38.04,38.08,38.04,38.05,38378.0,29.8996,29.9311,29.8996,29.9075,38378.0
2016-03-22 14:10:00,38.05,38.08,38.05,38.08,28462.0,29.9075,29.9311,29.9075,29.9311,28462.0
2016-03-22 14:15:00,38.07,38.08,38.01,38.04,64947.0,29.9232,29.9311,29.876,29.8996,64947.0
2016-03-22 14:20:00,38.04,38.06,38.0,38.03,20151.0,29.8996,29.9153,29.8682,29.8918,20151.0
2016-03-22 14:25:00,38.02,38.08,38.02,38.06,22895.0,29.8839,29.9311,29.8839,29.9153,22895.0
2016-03-22 14:30:00,38.07,38.09,38.05,38.07,20819.0,29.9232,29.9389,29.9075,29.9232,20819.0
2016-03-22 14:35:00,38.07,38.07,38.03,38.06,16684.0,29.9232,29.9232,29.8918,29.9153,16684.0
2016-03-22 14:40:00,38.07,38.09,38.05,38.05,30735.0,29.9232,29.9389,29.9075,29.9075,30735.0
2016-03-22 14:45:00,38.06,38.06,38.02,38.04,20208.0,29.9153,29.9153,29.8839,29.8996,20208.0
2016-03-22 14:50:00,38.04,38.04,37.98,38.0,19463.0,29.8996,29.8996,29.8525,29.8682,19463.0
2016-03-22 14:55:00,38.0,38.01,37.92,37.92,27072.0,29.8682,29.876,29.8053,29.8053,27072.0
2016-03-22 15:00:00,37.91,37.92,37.85,37.87,64216.0,29.7974,29.8053,29.7503,29.766,64216.0
2016-03-22 15:05:00,37.87,37.89,37.84,37.89,45395.0,29.766,29.7817,29.7424,29.7817,45395.0
2016-03-22 15:10:00,37.88,37.9,37.86,37.88,27247.0,29.7739,29.7896,29.7581,29.7739,27247.0
2016-03-22 15:15:00,37.87,37.87,37.8,37.86,65622.0,29.766,29.766,29.711,29.7581,65622.0
2016-03-22 15:20:00,37.86,37.91,37.84,37.89,53473.0,29.7581,29.7974,29.7424,29.7817,53473.0
2016-03-22 15:25:00,37.9,37.93,37.89,37.92,44462.0,29.7896,29.8132,29.7817,29.8053,44462.0
2016-03-22 15:30:00,37.92,37.94,37.89,37.92,68543.0,29.8053,29.821,29.7817,29.8053,68543.0
2016-03-22 15:35:00,37.92,37.96,37.9,37.92,55797.0,29.8053,29.8367,29.7896,29.8053,55797.0
2016-03-22 15:40:00,37.92,37.94,37.89,37.91,67206.0,29.8053,29.821,29.7817,29.7974,67206.0
2016-03-22 15:45:00,37.9,37.93,37.88,37.89,99896.0,29.7896,29.8132,29.7739,29.7817,99896.0
2016-03-22 15:50:00,37.89,37.91,37.86,37.89,305303.0,29.7817,29.7974,29.7581,29.7817,305303.0
2016-03-22 15:55:00,37.88,37.9,37.83,37.85,807897.0,29.7739,29.7896,29.7346,29.7503,807897.0
2016-03-23 09:30:00,37.89,37.94,37.84,37.88,142865.0,29.7817,29.821,29.7424,29.7739,142865.0
2016-03-23 09:35:00,37.88,37.91,37.71,37.76,53214.0,29.7739,29.7974,29.6402,29.6795,53214.0
2016-03-23 09:40:00,37.76,37.77,37.62,37.66,164722.0,29.6795,29.6874,29.5695,29.6009,164722.0
2016-03-23 09:45:00,37.67,37.82,37.67,37.78,42181.0,29.6088,29.7267,29.6088,29.6953,42181.0
2016-03-23 09:50:00,37.79,37.82,37.78,37.81,36417.0,29.7031,29.7267,29.6953,29.7188,36417.0
2016-03-23 09:55:00,37.81,37.82,37.75,37.82,47115.0,29.7188,29.7267,29.6717,29.7267,47115.0
2016-03-23 10:00:00,37.82,37.84,37.77,37.77,37975.0,29.7267,29.7424,29.6874,29.6874,37975.0
2016-03-23 10:05:00,37.77,37.77,37.7,37.77,30918.0,29.6874,29.6874,29.6324,29.6874,30918.0
2016-03-23 10:10:00,37.78,37.86,37.78,37.79,35784.0,29.6953,29.7581,29.6953,29.7031,35784.0
2016-03-23 10:15:00,37.79,37.79,37.71,37.73,66656.0,29.7031,29.7031,29.6402,29.656,66656.0
2016-03-23 10:20:00,37.73,37.82,37.73,37.79,22762.0,29.656,29.7267,29.656,29.7031,22762.0
2016-03-23 10:25:00,37.8,37.84,37.78,37.83,26005.0,29.711,29.7424,29.6953,29.7346,26005.0
2016-03-23 10:30:00,37.82,37.91,37.77,37.78,40476.0,29.7267,29.7974,29.6874,29.6953,40476.0
2016-03-23 10:35:00,37.78,37.79,37.72,37.74,27308.0,29.6953,29.7031,29.6481,29.6638,27308.0
2016-03-23 10:40:00,37.73,37.76,37.68,37.76,25710.0,29.656,29.6795,29.6167,29.6795,25710.0
2016-03-23 10:45:00,37.75,37.86,37.74,37.86,31822.0,29.6717,29.7581,29.6638,29.7581,31822.0
2016-03-23 10:50:00,37.86,37.87,37.83,37.85,51921.0,29.7581,29.766,29.7346,29.7503,51921.0
2016-03-23 10:55:00,37.85,37.87,37.81,37.82,60112.0,29.7503,29.766,29.7188,29.7267,60112.0
2016-03-23 11:00:00,37.82,37.82,37.74,37.78,28222.0,29.7267,29.7267,29.6638,29.6953,28222.0
2016-03-23 11:05:00,37.78,37.92,37.78,37.91,58348.0,29.6953,29.8053,29.6953,29.7974,58348.0
2016-03-23 11:10:00,37.91,37.92,37.85,37.86,42812.0,29.7974,29.8053,29.7503,29.7581,42812.0
2016-03-23 11:15:00,37.86,37.88,37.69,37.7,91745.0,29.7581,29.7739,29.6245,29.6324,91745.0
2016-03-23 11:20:00,37.7,37.75,37.69,37.71,98203.0,29.6324,29.6717,29.6245,29.6402,98203.0
2016-03-23 11:25:00,37.71,37.77,37.71,37.74,49716.0,29.6402,29.6874,29.6402,29.6638,49716.0
2016-03-23 11:30:00,37.74,37.75,37.67,37.68,44857.0,29.6638,29.6717,29.6088,29.6167,44857.0
2016-03-23 11:35:00,37.67,37.73,37.65,37.68,46923.0,29.6088,29.656,29.5931,29.6167,46923.0
2016-03-23 11:40:00,37.67,37.67,37.58,37.6,32139.0,29.6088,29.6088,29.5381,29.5538,32139.0
2016-03-23 11:45:00,37.6,37.63,37.58,37.62,64558.0,29.5538,29.5774,29.5381,29.5695,64558.0
2016-03-23 11:50:00,37.62,37.68,37.59,37.68,30785.0,29.5695,29.6167,29.5459,29.6167,30785.0
2016-03-23 11:55:00,37.69,37.69,37.65,37.69,34353.0,29.6245,29.6245,29.5931,29.6245,34353.0
2016-03-23 12:00:00,37.7,37.72,37.66,37.66,62131.0,29.6324,29.6481,29.6009,29.6009,62131.0
2016-03-23 12:05:00,37.66,37.67,37.62,37.64,37056.0,29.6009,29.6088,29.5695,29.5852,37056.0
2016-03-23 12:10:00,37.64,37.7,37.64,37.66,44258.0,29.5852,29.6324,29.5852,29.6009,44258.0
2016-03-23 12:15:00,37.65,37.69,37.63,37.66,19462.0,29.5931,29.6245,29.5774,29.6009,19462.0
2016-03-23 12:20:00,37.66,37.71,37.66,37.7,18811.0,29.6009,29.6402,29.6009,29.6324,18811.0
2016-03-23 12:25:00,37.7,37.73,37.67,37.73,19768.0,29.6324,29.656,29.6088,29.656,19768.0
2016-03-23 12:30:00,37.73,37.75,37.7,37.71,20697.0,29.656,29.6717,29.6324,29.6402,20697.0
2016-03-23 12:35:00,37.72,37.73,37.7,37.72,17737.0,29.6481,29.656,29.6324,29.6481,17737.0
2016-03-23 12:40:00,37.71,37.74,37.67,37.73,41216.0,29.6402,29.6638,29.6088,29.656,41216.0
2016-03-23 12:45:00,37.73,37.75,37.7,37.73,42762.0,29.656,29.6717,29.6324,29.656,42762.0
2016-03-23 12:50:00,37.73,37.74,37.69,37.7,28151.0,29.656,29.6638,29.6245,29.6324,28151.0
2016-03-23 12:55:00,37.7,37.72,37.68,37.7,21845.0,29.6324,29.6481,29.6167,29.6324,21845.0
2016-03-23 13:00:00,37.7,37.72,37.68,37.69,30172.0,29.6324,29.6481,29.6167,29.6245,30172.0
2016-03-23 13:05:00,37.69,37.71,37.67,37.69,38920.0,29.6245,29.6402,29.6088,29.6245,38920.0
2016-03-23 13:10:00,37.7,37.73,37.67,37.68,60220.0,29.6324,29.656,29.6088,29.6167,60220.0
2016-03-23 13:15:00,37.68,37.69,37.65,37.68,119226.0,29.6167,29.6245,29.5931,29.6167,119226.0
2016-03-23 13:20:00,37.68,37.71,37.68,37.69,47330.0,29.6167,29.6402,29.6167,29.6245,47330.0
2016-03-23 13:25:00,37.69,37.7,37.65,37.66,50940.0,29.6245,29.6324,29.5931,29.6009,50940.0
2016-03-23 13:30:00,37.66,37.66,37.62,37.63,27941.0,29.6009,29.6009,29.5695,29.5774,27941.0
2016-03-23 13:35:00,37.63,37.63,37.56,37.58,23232.0,29.5774,29.5774,29.5223,29.5381,23232.0
2016-03-23 13:40:00,37.58,37.58,37.52,37.52,44776.0,29.5381,29.5381,29.4909,29.4909,44776.0
2016-03-23 13:45:00,37.53,37.55,37.51,37.54,32936.0,29.4988,29.5145,29.483,29.5066,32936.0
2016-03-23 13:50:00,37.54,37.56,37.52,37.55,28741.0,29.5066,29.5223,29.4909,29.5145,28741.0
2016-03-23 13:55:00,37.55,37.6,37.54,37.59,41257.0,29.5145,29.5538,29.5066,29.5459,41257.0
2016-03-23 14:00:00,37.59,37.64,37.58,37.63,55259.0,29.5459,29.5852,29.5381,29.5774,55259.0
2016-03-23 14:05:00,37.63,37.64,37.61,37.63,47499.0,29.5774,29.5852,29.5616,29.5774,47499.0
2016-03-23 14:10:00,37.63,37.64,37.59,37.6,28185.0,29.5774,29.5852,29.5459,29.5538,28185.0
2016-03-23 14:15:00,37.61,37.63,37.6,37.62,52503.0,29.5616,29.5774,29.5538,29.5695,52503.0
2016-03-23 14:20:00,37.61,37.63,37.59,37.59,24383.0,29.5616,29.5774,29.5459,29.5459,24383.0
2016-03-23 14:25:00,37.59,37.59,37.52,37.53,38963.0,29.5459,29.5459,29.4909,29.4988,38963.0
2016-03-23 14:30:00,37.54,37.58,37.53,37.55,33756.0,29.5066,29.5381,29.4988,29.5145,33756.0
2016-03-23 14:35:00,37.56,37.57,37.53,37.53,35599.0,29.5223,29.5302,29.4988,29.4988,35599.0
2016-03-23 14:40:00,37.53,37.54,37.49,37.49,36060.0,29.4988,29.5066,29.4673,29.4673,36060.0
2016-03-23 14:45:00,37.49,37.5,37.43,37.44,43339.0,29.4673,29.4752,29.4202,29.428,43339.0
2016-03-23 14:50:00,37.44,37.46,37.43,37.45,44102.0,29.428,29.4437,29.4202,29.4359,44102.0
2016-03-23 14:55:00,37.45,37.47,37.43,37.45,75579.0,29.4359,29.4516,29.4202,29.4359,75579.0
2016-03-23 15:00:00,37.45,37.48,37.44,37.45,42787.0,29.4359,29.4595,29.428,29.4359,42787.0
2016-03-23 15:05:00,37.44,37.52,37.42,37.48,132907.0,29.428,29.4909,29.4123,29.4595,132907.0
2016-03-23 15:10:00,37.48,37.53,37.47,37.52,42554.0,29.4595,29.4988,29.4516,29.4909,42554.0
2016-03-23 15:15:00,37.51,37.51,37.46,37.51,67180.0,29.483,29.483,29.4437,29.483,67180.0
2016-03-23 15:20:00,37.51,37.55,37.49,37.5,98908.0,29.483,29.5145,29.4673,29.4752,98908.0
2016-03-23 15:25:00,37.49,37.56,37.47,37.56,66866.0,29.4673,29.5223,29.4516,29.5223,66866.0
2016-03-23 15:30:00,37.56,37.6,37.53,37.59,71563.0,29.5223,29.5538,29.4988,29.5459,71563.0
2016-03-23 15:35:00,37.59,37.64,37.58,37.59,68030.0,29.5459,29.5852,29.5381,29.5459,68030.0
2016-03-23 15:40:00,37.59,37.61,37.53,37.58,160844.0,29.5459,29.5616,29.4988,29.5381,160844.0
2016-03-23 15:45:00,37.57,37.59,37.54,37.58,176958.0,29.5302,29.5459,29.5066,29.5381,176958.0
2016-03-23 15:50:00,37.57,37.6,37.56,37.58,111282.0,29.5302,29.5538,29.5223,29.5381,111282.0
2016-03-23 15:55:00,37.57,37.59,37.52,37.53,284108.0,29.5302,29.5459,29.4909,29.4988,284108.0
2016-03-24 09:30:00,37.09,37.12,36.87,37.01,82764.0,29.1529,29.1765,28.98,29.09,82764.0
2016-03-24 09:35:00,37.01,37.02,36.8,36.89,46625.0,29.09,29.0979,28.925,28.9957,46625.0
2016-03-24 09:40:00,36.88,36.96,36.84,36.86,35122.0,28.9879,29.0507,28.9564,28.9721,35122.0
2016-03-24 09:45:00,36.86,36.86,36.81,36.86,39713.0,28.9721,28.9721,28.9328,28.9721,39713.0
2016-03-24 09:50:00,36.86,37.05,36.86,37.04,33904.0,28.9721,29.1215,28.9721,29.1136,33904.0
2016-03-24 09:55:00,37.05,37.13,37.0,37.13,57177.0,29.1215,29.1844,29.0822,29.1844,57177.0
2016-03-24 10:00:00,37.13,37.13,37.06,37.06,41033.0,29.1844,29.1844,29.1293,29.1293,41033.0
2016-03-24 10:05:00,37.06,37.17,37.06,37.1,23033.0,29.1293,29.2158,29.1293,29.1608,23033.0
2016-03-24 10:10:00,37.09,37.09,36.98,37.0,27126.0,29.1529,29.1529,29.0665,29.0822,27126.0
2016-03-24 10:15:00,37.01,37.05,36.98,37.0,30540.0,29.09,29.1215,29.0665,29.0822,30540.0
2016-03-24 10:20:00,37.0,37.11,37.0,37.04,27393.0,29.0822,29.1686,29.0822,29.1136,27393.0
2016-03-24 10:25:00,37.04,37.07,37.01,37.02,60171.0,29.1136,29.1372,29.09,29.0979,60171.0
2016-03-24 10:30:00,37.03,37.1,37.03,37.07,56391.0,29.1058,29.1608,29.1058,29.1372,56391.0
2016-03-24 10:35:00,37.07,37.14,37.07,37.13,47368.0,29.1372,29.1922,29.1372,29.1844,47368.0
2016-03-24 10:40:00,37.14,37.25,37.13,37.17,30720.0,29.1922,29.2787,29.1844,29.2158,30720.0
2016-03-24 10:45:00,37.17,37.21,37.16,37.2,36836.0,29.2158,29.2472,29.2079,29.2394,36836.0
2016-03-24 10:50:00,37.2,37.27,37.19,37.21,27936.0,29.2394,29.2944,29.2315,29.2472,27936.0
2016-03-24 10:55:00,37.21,37.27,37.2,37.26,22935.0,29.2472,29.2944,29.2394,29.2865,22935.0
2016-03-24 11:00:00,37.26,37.32,37.24,37.25,27253.0,29.2865,29.3337,29.2708,29.2787,27253.0
2016-03-24 11:05:00,37.24,37.29,37.24,37.25,25527.0,29.2708,29.3101,29.2708,29.2787,25527.0
2016-03-24 11:10:00,37.26,37.27,37.22,37.22,31173.0,29.2865,29.2944,29.2551,29.2551,31173.0
2016-03-24 11:15:00,37.21,37.22,37.14,37.15,45194.0,29.2472,29.2551,29.1922,29.2001,45194.0
2016-03-24 11:20:00,37.15,37.18,37.11,37.11,45704.0,29.2001,29.2237,29.1686,29.1686,45704.0
2016-03-24 11:25:00,37.12,37.14,37.09,37.11,74459.0,29.1765,29.1922,29.1529,29.1686,74459.0
2016-03-24 11:30:00,37.11,37.16,37.09,37.13,33090.0,29.1686,29.2079,29.1529,29.1844,33090.0
2016-03-24 11:35:00,37.12,37.13,37.08,37.11,29781.0,29.1765,29.1844,29.1451,29.1686,29781.0
2016-03-24 11:40:00,37.1,37.13,37.09,37.11,26094.0,29.1608,29.1844,29.1529,29.1686,26094.0
2016-03-24 11:45:00,37.11,37.12,37.05,37.11,54815.0,29.1686,29.1765,29.1215,29.1686,54815.0
2016-03-24 11:50:00,37.11,37.12,37.07,37.09,31488.0,29.1686,29.1765,29.1372,29.1529,31488.0
2016-03-24 11:55:00,37.08,37.13,37.07,37.12,33465.0,29.1451,29.1844,29.1372,29.1765,33465.0
2016-03-24 12:00:00,37.12,37.18,37.12,37.15,18714.0,29.1765,29.2237,29.1765,29.2001,18714.0
2016-03-24 12:05:00,37.15,37.21,37.12,37.16,88291.0,29.2001,29.2472,29.1765,29.2079,88291.0
2016-03-24 12:10:00,37.17,37.18,37.13,37.14,23541.0,29.2158,29.2237,29.1844,29.1922,23541.0
2016-03-24 12:15:00,37.14,37.14,37.03,37.03,23310.0,29.1922,29.1922,29.1058,29.1058,23310.0
2016-03-24 12:20:00,37.02,37.06,37.01,37.02,28031.0,29.0979,29.1293,29.09,29.0979,28031.0
2016-03-24 12:25:00,37.02,37.05,37.0,37.05,17700.0,29.0979,29.1215,29.0822,29.1215,17700.0
2016-03-24 12:30:00,37.05,37.08,37.01,37.02,34958.0,29.1215,29.1451,29.09,29.0979,34958.0
2016-03-24 12:35:00,37.01,37.03,36.98,36.98,41430.0,29.09,29.1058,29.0665,29.0665,41430.0
2016-03-24 12:40:00,36.98,37.0,36.95,36.97,24739.0,29.0665,29.0822,29.0429,29.0586,24739.0
2016-03-24 12:45:00,36.98,37.06,36.98,37.05,22909.0,29.0665,29.1293,29.0665,29.1215,22909.0
2016-03-24 12:50:00,37.05,37.09,37.04,37.05,38093.0,29.1215,29.1529,29.1136,29.1215,38093.0
2016-03-24 12:55:00,37.05,37.07,37.03,37.04,19757.0,29.1215,29.1372,29.1058,29.1136,19757.0
2016-03-24 13:00:00,37.04,37.06,37.02,37.05,36605.0,29.1136,29.1293,29.0979,29.1215,36605.0
2016-03-24 13:05:00,37.05,37.09,37.05,37.07,19755.0,29.1215,29.1529,29.1215,29.1372,19755.0
2016-03-24 13:10:00,37.07,37.14,37.07,37.1,29481.0,29.1372,29.1922,29.1372,29.1608,29481.0
2016-03-24 13:15:00,37.09,37.15,37.09,37.15,43490.0,29.1529,29.2001,29.1529,29.2001,43490.0
2016-03-24 13:20:00,37.15,37.17,37.13,37.17,41325.0,29.2001,29.2158,29.1844,29.2158,41325.0
2016-03-24 13:25:00,37.17,37.18,37.14,37.15,31725.0,29.2158,29.2237,29.1922,29.2001,31725.0
2016-03-24 13:30:00,37.14,37.15,37.09,37.11,36226.0,29.1922,29.2001,29.1529,29.1686,36226.0
2016-03-24 13:35:00,37.1,37.11,37.07,37.08,39152.0,29.1608,29.1686,29.1372,29.1451,39152.0
2016-03-24 13:40:00,37.09,37.11,37.07,37.08,39236.0,29.1529,29.1686,29.1372,29.1451,39236.0
2016-03-24 13:45:00,37.07,37.12,37.07,37.1,18190.0,29.1372,29.1765,29.1372,29.1608,18190.0
2016-03-24 13:50:00,37.1,37.14,37.09,37.13,21196.0,29.1608,29.1922,29.1529,29.1844,21196.0
2016-03-24 13:55:00,37.13,37.13,37.1,37.11,9458.0,29.1844,29.1844,29.1608,29.1686,9458.0
2016-03-24 14:00:00,37.11,37.14,37.08,37.08,39012.0,29.1686,29.1922,29.1451,29.1451,39012.0
2016-03-24 14:05:00,37.08,37.09,37.05,37.05,21238.0,29.1451,29.1529,29.1215,29.1215,21238.0
2016-03-24 14:10:00,37.06,37.06,37.02,37.03,25330.0,29.1293,29.1293,29.0979,29.1058,25330.0
2016-03-24 14:15:00,37.03,37.04,37.02,37.04,31710.0,29.1058,29.1136,29.0979,29.1136,31710.0
2016-03-24 14:20:00,37.04,37.07,37.03,37.03,22861.0,29.1136,29.1372,29.1058,29.1058,22861.0
2016-03-24 14:25:00,37.03,37.09,37.02,37.06,27221.0,29.1058,29.1529,29.0979,29.1293,27221.0
2016-03-24 14:30:00,37.06,37.08,37.06,37.08,40228.0,29.1293,29.1451,29.1293,29.1451,40228.0
2016-03-24 14:35:00,37.08,37.13,37.05,37.13,46221.0,29.1451,29.1844,29.1215,29.1844,46221.0
2016-03-24 14:40:00,37.12,37.15,37.11,37.13,26351.0,29.1765,29.2001,29.1686,29.1844,26351.0
2016-03-24 14:45:00,37.13,37.16,37.12,37.16,21603.0,29.1844,29.2079,29.1765,29.2079,21603.0
2016-03-24 14:50:00,37.16,37.19,37.14,37.15,24148.0,29.2079,29.2315,29.1922,29.2001,24148.0
2016-03-24 14:55:00,37.15,37.16,37.14,37.16,46115.0,29.2001,29.2079,29.1922,29.2079,46115.0
2016-03-24 15:00:00,37.16,37.17,37.13,37.16,35443.0,29.2079,29.2158,29.1844,29.2079,35443.0
2016-03-24 15:05:00,37.15,37.19,37.15,37.16,31275.0,29.2001,29.2315,29.2001,29.2079,31275.0
2016-03-24 15:10:00,37.17,37.26,37.16,37.24,36704.0,29.2158,29.2865,29.2079,29.2708,36704.0
2016-03-24 15:15:00,37.25,37.27,37.23,37.24,36165.0,29.2787,29.2944,29.263,29.2708,36165.0
2016-03-24 15:20:00,37.23,37.26,37.21,37.24,34555.0,29.263,29.2865,29.2472,29.2708,34555.0
2016-03-24 15:25:00,37.24,37.29,37.23,37.28,60386.0,29.2708,29.3101,29.263,29.3023,60386.0
2016-03-24 15:30:00,37.27,37.28,37.24,37.27,43579.0,29.2944,29.3023,29.2708,29.2944,43579.0
2016-03-24 15:35:00,37.28,37.29,37.23,37.25,62166.0,29.3023,29.3101,29.263,29.2787,62166.0
2016-03-24 15:40:00,37.25,37.29,37.25,37.26,59771.0,29.2787,29.3101,29.2787,29.2865,59771.0
2016-03-24 15:45:00,37.27,37.28,37.24,37.25,85887.0,29.2944,29.3023,29.2708,29.2787,85887.0
2016-03-24 15:50:00,37.25,37.27,37.23,37.26,86990.0,29.2787,29.2944,29.263,29.2865,86990.0
2016-03-24 15:55:00,37.27,37.27,37.23,37.27,190815.0,29.2944,29.2944,29.263,29.2944,190815.0
2016-03-28 09:30:00,37.32,37.46,37.23,37.24,52016.0,29.3337,29.4437,29.263,29.2708,52016.0
2016-03-28 09:35:00,37.23,37.27,37.13,37.15,23911.0,29.263,29.2944,29.1844,29.2001,23911.0
2016-03-28 09:40:00,37.15,37.18,37.07,37.18,32244.0,29.2001,29.2237,29.1372,29.2237,32244.0
2016-03-28 09:45:00,37.19,37.2,37.13,37.13,19641.0,29.2315,29.2394,29.1844,29.1844,19641.0
2016-03-28 09:50:00,37.14,37.18,37.12,37.14,70162.0,29.1922,29.2237,29.1765,29.1922,70162.0
2016-03-28 09:55:00,37.15,37.15,37.1,37.14,38225.0,29.2001,29.2001,29.1608,29.1922,38225.0
2016-03-28 10:00:00,37.14,37.22,37.14,37.18,174043.0,29.1922,29.2551,29.1922,29.2237,174043.0
2016-03-28 10:05:00,37.18,37.31,37.17,37.3,42437.0,29.2237,29.3258,29.2158,29.318,42437.0
2016-03-28 10:10:00,37.3,37.32,37.26,37.27,39292.0,29.318,29.3337,29.2865,29.2944,39292.0
2016-03-28 10:15:00,37.28,37.28,37.24,37.25,18294.0,29.3023,29.3023,29.2708,29.2787,18294.0
2016-03-28 10:20:00,37.25,37.25,37.2,37.23,18343.0,29.2787,29.2787,29.2394,29.263,18343.0
2016-03-28 10:25:00,37.23,37.24,37.17,37.2,23531.0,29.263,29.2708,29.2158,29.2394,23531.0
2016-03-28 10:30:00,37.19,37.23,37.15,37.23,32784.0,29.2315,29.263,29.2001,29.263,32784.0
2016-03-28 10:35:00,37.24,37.24,37.12,37.13,24810.0,29.2708,29.2708,29.1765,29.1844,24810.0
2016-03-28 10:40:00,37.12,37.12,37.09,37.11,20753.0,29.1765,29.1765,29.1529,29.1686,20753.0
2016-03-28 10:45:00,37.1,37.13,37.05,37.13,32512.0,29.1608,29.1844,29.1215,29.1844,32512.0
2016-03-28 10:50:00,37.14,37.19,37.12,37.16,33528.0,29.1922,29.2315,29.1765,29.2079,33528.0
2016-03-28 10:55:00,37.16,37.22,37.16,37.19,38791.0,29.2079,29.2551,29.2079,29.2315,38791.0
2016-03-28 11:00:00,37.2,37.24,37.18,37.19,22923.0,29.2394,29.2708,29.2237,29.2315,22923.0
2016-03-28 11:05:00,37.2,37.21,37.14,37.14,21011.0,29.2394,29.2472,29.1922,29.1922,21011.0
2016-03-28 11:10:00,37.13,37.17,37.12,37.14,27209.0,29.1844,29.2158,29.1765,29.1922,27209.0
2016-03-28 11:15:00,37.15,37.18,37.13,37.14,83656.0,29.2001,29.2237,29.1844,29.1922,83656.0
2016-03-28 11:20:00,37.13,37.21,37.13,37.19,27411.0,29.1844,29.2472,29.1844,29.2315,27411.0
2016-03-28 11:25:00,37.2,37.22,37.18,37.18,18710.0,29.2394,29.2551,29.2237,29.2237,18710.0
2016-03-28 11:30:00,37.19,37.21,37.19,37.2,18011.0,29.2315,29.2472,29.2315,29.2394,18011.0
2016-03-28 11:35:00,37.2,37.2,37.16,37.17,20247.0,29.2394,29.2394,29.2079,29.2158,20247.0
2016-03-28 11:40:00,37.17,37.18,37.16,37.16,16712.0,29.2158,29.2237,29.2079,29.2079,16712.0
2016-03-28 11:45:00,37.17,37.24,37.17,37.2,25369.0,29.2158,29.2708,29.2158,29.2394,25369.0
2016-03-28 11:50:00,37.21,37.21,37.18,37.19,13037.0,29.2472,29.2472,29.2237,29.2315,13037.0
2016-03-28 11:55:00,37.19,37.24,37.18,37.23,28348.0,29.2315,29.2708,29.2237,29.263,28348.0
2016-03-28 12:00:00,37.22,37.25,37.22,37.25,20235.0,29.2551,29.2787,29.2551,29.2787,20235.0
2016-03-28 12:05:00,37.24,37.26,37.22,37.22,27396.0,29.2708,29.2865,29.2551,29.2551,27396.0
2016-03-28 12:10:00,37.23,37.24,37.2,37.2,16146.0,29.263,29.2708,29.2394,29.2394,16146.0
2016-03-28 12:15:00,37.2,37.25,37.2,37.25,19223.0,29.2394,29.2787,29.2394,29.2787,19223.0
2016-03-28 12:20:00,37.25,37.31,37.25,37.3,25122.0,29.2787,29.3258,29.2787,29.318,25122.0
2016-03-28 12:25:00,37.3,37.3,37.25,37.25,30491.0,29.318,29.318,29.2787,29.2787,30491.0
2016-03-28 12:30:00,37.25,37.3,37.25,37.29,33572.0,29.2787,29.318,29.2787,29.3101,33572.0
2016-03-28 12:35:00,37.29,37.33,37.28,37.32,25482.0,29.3101,29.3416,29.3023,29.3337,25482.0
2016-03-28 12:40:00,37.33,37.36,37.32,37.35,39258.0,29.3416,29.3651,29.3337,29.3573,39258.0
2016-03-28 12:45:00,37.34,37.36,37.31,37.34,23039.0,29.3494,29.3651,29.3258,29.3494,23039.0
2016-03-28 12:50:00,37.35,37.38,37.33,37.37,15117.0,29.3573,29.3809,29.3416,29.373,15117.0
2016-03-28 12:55:00,37.38,37.4,37.37,37.39,53556.0,29.3809,29.3966,29.373,29.3887,53556.0
2016-03-28 13:00:00,37.39,37.43,37.38,37.41,46990.0,29.3887,29.4202,29.3809,29.4044,46990.0
2016-03-28 13:05:00,37.41,37.44,37.4,37.42,18828.0,29.4044,29.428,29.3966,29.4123,18828.0
2016-03-28 13:10:00,37.41,37.42,37.36,37.37,10760.0,29.4044,29.4123,29.3651,29.373,10760.0
2016-03-28 13:15:00,37.38,37.39,37.36,37.38,17163.0,29.3809,29.3887,29.3651,29.3809,17163.0
2016-03-28 13:20:00,37.38,37.41,37.37,37.4,18257.0,29.3809,29.4044,29.373,29.3966,18257.0
2016-03-28 13:25:00,37.4,37.41,37.38,37.4,9778.0,29.3966,29.4044,29.3809,29.3966,9778.0
2016-03-28 13:30:00,37.4,37.44,37.39,37.4,21352.0,29.3966,29.428,29.3887,29.3966,21352.0
2016-03-28 13:35:00,37.39,37.42,37.38,37.4,22989.0,29.3887,29.4123,29.3809,29.3966,22989.0
2016-03-28 13:40:00,37.41,37.43,37.4,37.4,36389.0,29.4044,29.4202,29.3966,29.3966,36389.0
2016-03-28 13:45:00,37.4,37.41,37.39,37.4,15169.0,29.3966,29.4044,29.3887,29.3966,15169.0
2016-03-28 13:50:00,37.4,37.45,37.39,37.43,30698.0,29.3966,29.4359,29.3887,29.4202,30698.0
2016-03-28 13:55:00,37.44,37.44,37.4,37.43,102978.0,29.428,29.428,29.3966,29.4202,102978.0
2016-03-28 14:00:00,37.43,37.49,37.43,37.48,53520.0,29.4202,29.4673,29.4202,29.4595,53520.0
2016-03-28 14:05:00,37.48,37.5,37.46,37.49,40380.0,29.4595,29.4752,29.4437,29.4673,40380.0
2016-03-28 14:10:00,37.49,37.52,37.47,37.51,29757.0,29.4673,29.4909,29.4516,29.483,29757.0
2016-03-28 14:15:00,37.52,37.52,37.47,37.51,71538.0,29.4909,29.4909,29.4516,29.483,71538.0
2016-03-28 14:20:00,37.51,37.52,37.48,37.51,35167.0,29.483,29.4909,29.4595,29.483,35167.0
2016-03-28 14:25:00,37.51,37.51,37.46,37.48,38961.0,29.483,29.483,29.4437,29.4595,38961.0
2016-03-28 14:30:00,37.48,37.48,37.44,37.46,36082.0,29.4595,29.4595,29.428,29.4437,36082.0
2016-03-28 14:35:00,37.46,37.49,37.45,37.49,35839.0,29.4437,29.4673,29.4359,29.4673,35839.0
2016-03-28 14:40:00,37.49,37.49,37.43,37.44,57287.0,29.4673,29.4673,29.4202,29.428,57287.0
2016-03-28 14:45:00,37.44,37.44,37.4,37.4,53118.0,29.428,29.428,29.3966,29.3966,53118.0
2016-03-28 14:50:00,37.41,37.44,37.41,37.43,91386.0,29.4044,29.428,29.4044,29.4202,91386.0
2016-03-28 14:55:00,37.42,37.43,37.37,37.4,48176.0,29.4123,29.4202,29.373,29.3966,48176.0
2016-03-28 15:00:00,37.39,37.44,37.37,37.43,41320.0,29.3887,29.428,29.373,29.4202,41320.0
2016-03-28 15:05:00,37.43,37.48,37.42,37.46,45911.0,29.4202,29.4595,29.4123,29.4437,45911.0
2016-03-28 15:10:00,37.46,37.51,37.46,37.49,36659.0,29.4437,29.483,29.4437,29.4673,36659.0
2016-03-28 15:15:00,37.49,37.51,37.47,37.48,45157.0,29.4673,29.483,29.4516,29.4595,45157.0
2016-03-28 15:20:00,37.48,37.51,37.46,37.48,34389.0,29.4595,29.483,29.4437,29.4595,34389.0
2016-03-28 15:25:00,37.48,37.48,37.43,37.45,45862.0,29.4595,29.4595,29.4202,29.4359,45862.0
2016-03-28 15:30:00,37.44,37.45,37.4,37.4,90953.0,29.428,29.4359,29.3966,29.3966,90953.0
2016-03-28 15:35:00,37.4,37.41,37.37,37.4,41375.0,29.3966,29.4044,29.373,29.3966,41375.0
2016-03-28 15:40:00,37.4,37.44,37.39,37.43,53158.0,29.3966,29.428,29.3887,29.4202,53158.0
2016-03-28 15:45:00,37.43,37.44,37.35,37.37,107956.0,29.4202,29.428,29.3573,29.373,107956.0
2016-03-28 15:50:00,37.38,37.38,37.34,37.34,57520.0,29.3809,29.3809,29.3494,29.3494,57520.0
2016-03-28 15:55:00,37.34,37.36,37.31,37.34,185338.0,29.3494,29.3651,29.3258,29.3494,185338.0
2016-03-29 09:30:00,36.94,36.96,36.78,36.91,153538.0,29.035,29.0507,28.9093,29.0114,153538.0
2016-03-29 09:35:00,36.91,36.92,36.59,36.76,90362.0,29.0114,29.0193,28.7599,28.8935,90362.0
2016-03-29 09:40:00,36.77,36.77,36.64,36.74,67909.0,28.9014,28.9014,28.7992,28.8778,67909.0
2016-03-29 09:45:00,36.73,36.83,36.71,36.8,46930.0,28.87,28.9486,28.8542,28.925,46930.0
2016-03-29 09:50:00,36.8,36.8,36.69,36.76,62670.0,28.925,28.925,28.8385,28.8935,62670.0
2016-03-29 09:55:00,36.77,36.89,36.76,36.89,40093.0,28.9014,28.9957,28.8935,28.9957,40093.0
2016-03-29 10:00:00,36.89,36.93,36.86,36.89,43463.0,28.9957,29.0272,28.9721,28.9957,43463.0
2016-03-29 10:05:00,36.89,36.89,36.77,36.84,35315.0,28.9957,28.9957,28.9014,28.9564,35315.0
2016-03-29 10:10:00,36.84,36.85,36.8,36.84,97443.0,28.9564,28.9643,28.925,28.9564,97443.0
2016-03-29 10:15:00,36.84,36.85,36.76,36.78,37966.0,28.9564,28.9643,28.8935,28.9093,37966.0
2016-03-29 10:20:00,36.78,36.8,36.73,36.73,127345.0,28.9093,28.925,28.87,28.87,127345.0
2016-03-29 10:25:00,36.74,36.8,36.73,36.74,65694.0,28.8778,28.925,28.87,28.8778,65694.0
2016-03-29 10:30:00,36.73,36.78,36.67,36.69,61714.0,28.87,28.9093,28.8228,28.8385,61714.0
2016-03-29 10:35:00,36.69,36.74,36.68,36.73,66667.0,28.8385,28.8778,28.8307,28.87,66667.0
2016-03-29 10:40:00,36.74,36.75,36.69,36.7,77755.0,28.8778,28.8857,28.8385,28.8464,77755.0
2016-03-29 10:45:00,36.69,36.77,36.69,36.74,66806.0,28.8385,28.9014,28.8385,28.8778,66806.0
2016-03-29 10:50:00,36.74,36.82,36.74,36.77,151779.0,28.8778,28.9407,28.8778,28.9014,151779.0
2016-03-29 10:55:00,36.77,36.8,36.76,36.79,32086.0,28.9014,28.925,28.8935,28.9171,32086.0
2016-03-29 11:00:00,36.8,36.84,36.77,36.77,36226.0,28.925,28.9564,28.9014,28.9014,36226.0
2016-03-29 11:05:00,36.77,36.79,36.75,36.77,28970.0,28.9014,28.9171,28.8857,28.9014,28970.0
2016-03-29 11:10:00,36.77,36.8,36.73,36.79,35299.0,28.9014,28.925,28.87,28.9171,35299.0
2016-03-29 11:15:00,36.79,36.82,36.75,36.8,20726.0,28.9171,28.9407,28.8857,28.925,20726.0
2016-03-29 11:20:00,36.82,36.83,36.79,36.8,20431.0,28.9407,28.9486,28.9171,28.925,20431.0
2016-03-29 11:25:00,36.8,36.84,36.79,36.82,27262.0,28.925,28.9564,28.9171,28.9407,27262.0
2016-03-29 11:30:00,36.82,36.85,36.81,36.85,26568.0,28.9407,28.9643,28.9328,28.9643,26568.0
2016-03-29 11:35:00,36.84,36.85,36.83,36.84,26406.0,28.9564,28.9643,28.9486,28.9564,26406.0
2016-03-29 11:40:00,36.84,36.87,36.83,36.86,21153.0,28.9564,28.98,28.9486,28.9721,21153.0
2016-03-29 11:45:00,36.86,36.91,36.86,36.9,46556.0,28.9721,29.0114,28.9721,29.0036,46556.0
2016-03-29 11:50:00,36.89,36.92,36.87,36.87,35056.0,28.9957,29.0193,28.98,28.98,35056.0
2016-03-29 11:55:00,36.87,36.89,36.85,36.86,13217.0,28.98,28.9957,28.9643,28.9721,13217.0
2016-03-29 12:00:00,36.85,36.87,36.84,36.87,15708.0,28.9643,28.98,28.9564,28.98,15708.0
2016-03-29 12:05:00,36.87,36.89,36.86,36.86,16434.0,28.98,28.9957,28.9721,28.9721,16434.0
2016-03-29 12:10:00,36.85,36.89,36.85,36.89,23885.0,28.9643,28.9957,28.9643,28.9957,23885.0
2016-03-29 12:15:00,36.89,36.91,36.87,36.9,38003.0,28.9957,29.0114,28.98,29.0036,38003.0
2016-03-29 12:20:00,36.9,37.05,36.9,37.01,74775.0,29.0036,29.1215,29.0036,29.09,74775.0
2016-03-29 12:25:00,37.0,37.0,36.88,36.97,71427.0,29.0822,29.0822,28.9879,29.0586,71427.0
2016-03-29 12:30:00,36.97,37.04,36.94,36.97,50660.0,29.0586,29.1136,29.035,29.0586,50660.0
2016-03-29 12:35:00,36.98,37.0,36.9,36.91,54444.0,29.0665,29.0822,29.0036,29.0114,54444.0
2016-03-29 12:40:00,36.91,37.01,36.9,37.01,26664.0,29.0114,29.09,29.0036,29.09,26664.0
2016-03-29 12:45:00,37.01,37.01,36.96,36.97,19968.0,29.09,29.09,29.0507,29.0586,19968.0
2016-03-29 12:50:00,36.97,37.0,36.96,36.98,16649.0,29.0586,29.0822,29.0507,29.0665,16649.0
2016-03-29 12:55:00,36.98,36.98,36.92,36.95,23527.0,29.0665,29.0665,29.0193,29.0429,23527.0
2016-03-29 13:00:00,36.95,36.95,36.89,36.9,33280.0,29.0429,29.0429,28.9957,29.0036,33280.0
2016-03-29 13:05:00,36.9,36.91,36.86,36.89,15773.0,29.0036,29.0114,28.9721,28.9957,15773.0
2016-03-29 13:10:00,36.88,36.9,36.86,36.88,23257.0,28.9879,29.0036,28.9721,28.9879,23257.0
2016-03-29 13:15:00,36.89,36.93,36.88,36.91,22446.0,28.9957,29.0272,28.9879,29.0114,22446.0
2016-03-29 13:20:00,36.91,36.92,36.84,36.85,36209.0,29.0114,29.0193,28.9564,28.9643,36209.0
2016-03-29 13:25:00,36.84,36.88,36.84,36.86,37571.0,28.9564,28.9879,28.9564,28.9721,37571.0
2016-03-29 13:30:00,36.85,36.85,36.83,36.83,47575.0,28.9643,28.9643,28.9486,28.9486,47575.0
2016-03-29 13:35:00,36.83,36.84,36.8,36.84,21706.0,28.9486,28.9564,28.925,28.9564,21706.0
2016-03-29 13:40:00,36.85,36.85,36.82,36.83,31943.0,28.9643,28.9643,28.9407,28.9486,31943.0
2016-03-29 13:45:00,36.83,36.85,36.81,36.83,53275.0,28.9486,28.9643,28.9328,28.9486,53275.0
2016-03-29 13:50:00,36.82,36.84,36.81,36.81,37697.0,28.9407,28.9564,28.9328,28.9328,37697.0
2016-03-29 13:55:00,36.8,36.81,36.78,36.78,45123.0,28.925,28.9328,28.9093,28.9093,45123.0
2016-03-29 14:00:00,36.79,36.84,36.78,36.84,61576.0,28.9171,28.9564,28.9093,28.9564,61576.0
2016-03-29 14:05:00,36.85,36.85,36.83,36.83,22724.0,28.9643,28.9643,28.9486,28.9486,22724.0
2016-03-29 14:10:00,36.84,36.85,36.81,36.82,66712.0,28.9564,28.9643,28.9328,28.9407,66712.0
2016-03-29 14:15:00,36.82,36.85,36.81,36.81,43580.0,28.9407,28.9643,28.9328,28.9328,43580.0
2016-03-29 14:20:00,36.82,36.84,36.8,36.83,17887.0,28.9407,28.9564,28.925,28.9486,17887.0
2016-03-29 14:25:00,36.83,36.85,36.82,36.84,55945.0,28.9486,28.9643,28.9407,28.9564,55945.0
2016-03-29 14:30:00,36.85,36.85,36.83,36.85,39624.0,28.9643,28.9643,28.9486,28.9643,39624.0
2016-03-29 14:35:00,36.84,36.96,36.84,36.93,56337.0,28.9564,29.0507,28.9564,29.0272,56337.0
2016-03-29 14:40:00,36.94,36.94,36.9,36.92,21750.0,29.035,29.035,29.0036,29.0193,21750.0
2016-03-29 14:45:00,36.92,36.97,36.92,36.96,32013.0,29.0193,29.0586,29.0193,29.0507,32013.0
2016-03-29 14:50:00,36.96,36.99,36.94,36.96,32396.0,29.0507,29.0743,29.035,29.0507,32396.0
2016-03-29 14:55:00,36.95,36.97,36.92,36.96,26587.0,29.0429,29.0586,29.0193,29.0507,26587.0
2016-03-29 15:00:00,36.96,37.03,36.96,37.03,125795.0,29.0507,29.1058,29.0507,29.1058,125795.0
2016-03-29 15:05:00,37.02,37.04,37.02,37.02,25536.0,29.0979,29.1136,29.0979,29.0979,25536.0
2016-03-29 15:10:00,37.03,37.06,37.01,37.05,21269.0,29.1058,29.1293,29.09,29.1215,21269.0
2016-03-29 15:15:00,37.05,37.05,36.98,37.0,73549.0,29.1215,29.1215,29.0665,29.0822,73549.0
2016-03-29 15:20:00,36.99,37.02,36.99,37.0,54446.0,29.0743,29.0979,29.0743,29.0822,54446.0
2016-03-29 15:25:00,37.0,37.02,37.0,37.01,39148.0,29.0822,29.0979,29.0822,29.09,39148.0
2016-03-29 15:30:00,37.01,37.01,36.95,36.96,69332.0,29.09,29.09,29.0429,29.0507,69332.0
2016-03-29 15:35:00,36.96,36.97,36.9,36.91,197304.0,29.0507,29.0586,29.0036,29.0114,197304.0
2016-03-29 15:40:00,36.92,36.98,36.91,36.92,90587.0,29.0193,29.0665,29.0114,29.0193,90587.0
2016-03-29 15:45:00,36.92,36.93,36.89,36.9,111795.0,29.0193,29.0272,28.9957,29.0036,111795.0
2016-03-29 15:50:00,36.9,36.94,36.89,36.92,189971.0,29.0036,29.035,28.9957,29.0193,189971.0
2016-03-29 15:55:00,36.93,36.98,36.91,36.98,341763.0,29.0272,29.0665,29.0114,29.0665,341763.0
2016-03-30 09:30:00,37.3,37.38,37.24,37.33,112386.0,29.318,29.3809,29.2708,29.3416,112386.0
2016-03-30 09:35:00,37.34,37.37,37.28,37.35,73786.0,29.3494,29.373,29.3023,29.3573,73786.0
2016-03-30 09:40:00,37.35,37.45,37.31,37.42,54397.0,29.3573,29.4359,29.3258,29.4123,54397.0
2016-03-30 09:45:00,37.42,37.58,37.39,37.55,134858.0,29.4123,29.5381,29.3887,29.5145,134858.0
2016-03-30 09:50:00,37.55,37.62,37.53,37.55,59290.0,29.5145,29.5695,29.4988,29.5145,59290.0
2016-03-30 09:55:00,37.54,37.55,37.48,37.53,51741.0,29.5066,29.5145,29.4595,29.4988,51741.0
2016-03-30 10:00:00,37.54,37.59,37.52,37.54,36583.0,29.5066,29.5459,29.4909,29.5066,36583.0
2016-03-30 10:05:00,37.54,37.6,37.53,37.56,47734.0,29.5066,29.5538,29.4988,29.5223,47734.0
2016-03-30 10:10:00,37.57,37.57,37.5,37.53,26522.0,29.5302,29.5302,29.4752,29.4988,26522.0
2016-03-30 10:15:00,37.54,37.55,37.46,37.47,47489.0,29.5066,29.5145,29.4437,29.4516,47489.0
2016-03-30 10:20:00,37.47,37.49,37.41,37.41,33969.0,29.4516,29.4673,29.4044,29.4044,33969.0
2016-03-30 10:25:00,37.41,37.44,37.38,37.43,34213.0,29.4044,29.428,29.3809,29.4202,34213.0
2016-03-30 10:30:00,37.44,37.58,37.43,37.58,69107.0,29.428,29.5381,29.4202,29.5381,69107.0
2016-03-30 10:35:00,37.59,37.66,37.59,37.63,49208.0,29.5459,29.6009,29.5459,29.5774,49208.0
2016-03-30 10:40:00,37.63,37.64,37.53,37.53,45711.0,29.5774,29.5852,29.4988,29.4988,45711.0
2016-03-30 10:45:00,37.54,37.56,37.47,37.48,28041.0,29.5066,29.5223,29.4516,29.4595,28041.0
2016-03-30 10:50:00,37.48,37.5,37.41,37.47,74516.0,29.4595,29.4752,29.4044,29.4516,74516.0
2016-03-30 10:55:00,37.47,37.47,37.43,37.47,52058.0,29.4516,29.4516,29.4202,29.4516,52058.0
2016-03-30 11:00:00,37.47,37.55,37.46,37.55,92560.0,29.4516,29.5145,29.4437,29.5145,92560.0
2016-03-30 11:05:00,37.55,37.56,37.52,37.55,108570.0,29.5145,29.5223,29.4909,29.5145,108570.0
2016-03-30 11:10:00,37.57,37.58,37.51,37.52,54738.0,29.5302,29.5381,29.483,29.4909,54738.0
2016-03-30 11:15:00,37.52,37.52,37.43,37.44,48281.0,29.4909,29.4909,29.4202,29.428,48281.0
2016-03-30 11:20:00,37.44,37.5,37.43,37.48,36470.0,29.428,29.4752,29.4202,29.4595,36470.0
2016-03-30 11:25:00,37.49,37.51,37.43,37.44,35348.0,29.4673,29.483,29.4202,29.428,35348.0
2016-03-30 11:30:00,37.44,37.46,37.39,37.43,47765.0,29.428,29.4437,29.3887,29.4202,47765.0
2016-03-30 11:35:00,37.43,37.45,37.37,37.39,30320.0,29.4202,29.4359,29.373,29.3887,30320.0
2016-03-30 11:40:00,37.39,37.45,37.38,37.44,45012.0,29.3887,29.4359,29.3809,29.428,45012.0
2016-03-30 11:45:00,37.43,37.54,37.43,37.54,50688.0,29.4202,29.5066,29.4202,29.5066,50688.0
2016-03-30 11:50:00,37.54,37.56,37.51,37.52,41065.0,29.5066,29.5223,29.483,29.4909,41065.0
2016-03-30 11:55:00,37.51,37.54,37.47,37.48,74984.0,29.483,29.5066,29.4516,29.4595,74984.0
2016-03-30 12:00:00,37.47,37.49,37.41,37.42,53329.0,29.4516,29.4673,29.4044,29.4123,53329.0
2016-03-30 12:05:00,37.42,37.42,37.37,37.41,32784.0,29.4123,29.4123,29.373,29.4044,32784.0
2016-03-30 12:10:00,37.41,37.42,37.36,37.41,46578.0,29.4044,29.4123,29.3651,29.4044,46578.0
2016-03-30 12:15:00,37.4,37.46,37.4,37.43,29276.0,29.3966,29.4437,29.3966,29.4202,29276.0
2016-03-30 12:20:00,37.43,37.45,37.37,37.37,28157.0,29.4202,29.4359,29.373,29.373,28157.0
2016-03-30 12:25:00,37.37,37.38,37.28,37.29,80562.0,29.373,29.3809,29.3023,29.3101,80562.0
2016-03-30 12:30:00,37.3,37.31,37.27,37.3,38208.0,29.318,29.3258,29.2944,29.318,38208.0
2016-03-30 12:35:00,37.3,37.3,37.24,37.26,30492.0,29.318,29.318,29.2708,29.2865,30492.0
2016-03-30 12:40:00,37.26,37.29,37.22,37.26,21672.0,29.2865,29.3101,29.2551,29.2865,21672.0
2016-03-30 12:45:00,37.27,37.28,37.23,37.25,25680.0,29.2944,29.3023,29.263,29.2787,25680.0
2016-03-30 12:50:00,37.26,37.27,37.22,37.22,17053.0,29.2865,29.2944,29.2551,29.2551,17053.0
2016-03-30 12:55:00,37.22,37.25,37.21,37.25,16192.0,29.2551,29.2787,29.2472,29.2787,16192.0
2016-03-30 13:00:00,37.24,37.26,37.19,37.19,37977.0,29.2708,29.2865,29.2315,29.2315,37977.0
2016-03-30 13:05:00,37.19,37.21,37.12,37.17,38735.0,29.2315,29.2472,29.1765,29.2158,38735.0
2016-03-30 13:10:00,37.17,37.18,37.15,37.15,20617.0,29.2158,29.2237,29.2001,29.2001,20617.0
2016-03-30 13:15:00,37.16,37.16,37.1,37.11,20204.0,29.2079,29.2079,29.1608,29.1686,20204.0
2016-03-30 13:20:00,37.11,37.14,37.1,37.13,22669.0,29.1686,29.1922,29.1608,29.1844,22669.0
2016-03-30 13:25:00,37.13,37.14,37.08,37.11,61619.0,29.1844,29.1922,29.1451,29.1686,61619.0
2016-03-30 13:30:00,37.11,37.12,37.06,37.1,31237.0,29.1686,29.1765,29.1293,29.1608,31237.0
2016-03-30 13:35:00,37.09,37.11,37.07,37.11,22406.0,29.1529,29.1686,29.1372,29.1686,22406.0
2016-03-30 13:40:00,37.12,37.18,37.11,37.16,19962.0,29.1765,29.2237,29.1686,29.2079,19962.0
2016-03-30 13:45:00,37.17,37.24,37.17,37.24,18636.0,29.2158,29.2708,29.2158,29.2708,18636.0
2016-03-30 13:50:00,37.23,37.25,37.19,37.2,21438.0,29.263,29.2787,29.2315,29.2394,21438.0
2016-03-30 13:55:00,37.2,37.21,37.18,37.19,23501.0,29.2394,29.2472,29.2237,29.2315,23501.0
2016-03-30 14:00:00,37.19,37.21,37.16,37.2,22409.0,29.2315,29.2472,29.2079,29.2394,22409.0
2016-03-30 14:05:00,37.2,37.25,37.19,37.23,50601.0,29.2394,29.2787,29.2315,29.263,50601.0
2016-03-30 14:10:00,37.23,37.25,37.2,37.2,21448.0,29.263,29.2787,29.2394,29.2394,21448.0
2016-03-30 14:15:00,37.2,37.21,37.16,37.19,45319.0,29.2394,29.2472,29.2079,29.2315,45319.0
2016-03-30 14:20:00,37.19,37.19,37.15,37.16,23879.0,29.2315,29.2315,29.2001,29.2079,23879.0
2016-03-30 14:25:00,37.17,37.22,37.16,37.21,20980.0,29.2158,29.2551,29.2079,29.2472,20980.0
2016-03-30 14:30:00,37.22,37.23,37.19,37.2,16084.0,29.2551,29.263,29.2315,29.2394,16084.0
2016-03-30 14:35:00,37.21,37.21,37.19,37.2,32185.0,29.2472,29.2472,29.2315,29.2394,32185.0
2016-03-30 14:40:00,37.2,37.2,37.16,37.18,36611.0,29.2394,29.2394,29.2079,29.2237,36611.0
2016-03-30 14:45:00,37.18,37.22,37.18,37.2,26226.0,29.2237,29.2551,29.2237,29.2394,26226.0
2016-03-30 14:50:00,37.21,37.24,37.2,37.23,13649.0,29.2472,29.2708,29.2394,29.263,13649.0
2016-03-30 14:55:00,37.23,37.25,37.21,37.23,27952.0,29.263,29.2787,29.2472,29.263,27952.0
2016-03-30 15:00:00,37.23,37.28,37.22,37.22,57789.0,29.263,29.3023,29.2551,29.2551,57789.0
2016-03-30 15:05:00,37.22,37.24,37.21,37.22,143250.0,29.2551,29.2708,29.2472,29.2551,143250.0
2016-03-30 15:10:00,37.22,37.23,37.2,37.2,71969.0,29.2551,29.263,29.2394,29.2394,71969.0
2016-03-30 15:15:00,37.21,37.24,37.19,37.21,57574.0,29.2472,29.2708,29.2315,29.2472,57574.0
2016-03-30 15:20:00,37.21,37.24,37.2,37.23,66827.0,29.2472,29.2708,29.2394,29.263,66827.0
2016-03-30 15:25:00,37.23,37.25,37.21,37.23,53802.0,29.263,29.2787,29.2472,29.263,53802.0
2016-03-30 15:30:00,37.23,37.24,37.18,37.2,52647.0,29.263,29.2708,29.2237,29.2394,52647.0
2016-03-30 15:35:00,37.2,37.21,37.15,37.18,92474.0,29.2394,29.2472,29.2001,29.2237,92474.0
2016-03-30 15:40:00,37.18,37.2,37.13,37.17,86561.0,29.2237,29.2394,29.1844,29.2158,86561.0
2016-03-30 15:45:00,37.17,37.18,37.14,37.17,101696.0,29.2158,29.2237,29.1922,29.2158,101696.0
2016-03-30 15:50:00,37.17,37.2,37.17,37.19,130365.0,29.2158,29.2394,29.2158,29.2315,130365.0
2016-03-30 15:55:00,37.19,37.21,37.13,37.15,452383.0,29.2315,29.2472,29.1844,29.2001,452383.0
2016-03-31 09:30:00,37.0,37.2,36.94,37.15,65056.0,29.0822,29.2394,29.035,29.2001,65056.0
2016-03-31 09:35:00,37.16,37.23,37.04,37.17,35328.0,29.2079,29.263,29.1136,29.2158,35328.0
2016-03-31 09:40:00,37.18,37.3,37.18,37.27,15476.0,29.2237,29.318,29.2237,29.2944,15476.0
2016-03-31 09:45:00,37.27,37.3,37.23,37.28,18855.0,29.2944,29.318,29.263,29.3023,18855.0
2016-03-31 09:50:00,37.29,37.29,37.19,37.21,32015.0,29.3101,29.3101,29.2315,29.2472,32015.0
2016-03-31 09:55:00,37.21,37.22,37.12,37.14,30065.0,29.2472,29.2551,29.1765,29.1922,30065.0
2016-03-31 10:00:00,37.14,37.22,37.11,37.22,32067.0,29.1922,29.2551,29.1686,29.2551,32067.0
2016-03-31 10:05:00,37.23,37.33,37.23,37.32,38493.0,29.263,29.3416,29.263,29.3337,38493.0
2016-03-31 10:10:00,37.32,37.34,37.27,37.33,37043.0,29.3337,29.3494,29.2944,29.3416,37043.0
2016-03-31 10:15:00,37.33,37.33,37.26,37.27,49588.0,29.3416,29.3416,29.2865,29.2944,49588.0
2016-03-31 10:20:00,37.28,37.31,37.26,37.27,35139.0,29.3023,29.3258,29.2865,29.2944,35139.0
2016-03-31 10:25:00,37.28,37.28,37.14,37.14,52179.0,29.3023,29.3023,29.1922,29.1922,52179.0
2016-03-31 10:30:00,37.14,37.18,37.09,37.15,40869.0,29.1922,29.2237,29.1529,29.2001,40869.0
2016-03-31 10:35:00,37.15,37.16,37.1,37.16,27937.0,29.2001,29.2079,29.1608,29.2079,27937.0
2016-03-31 10:40:00,37.15,37.18,37.13,37.15,34255.0,29.2001,29.2237,29.1844,29.2001,34255.0
2016-03-31 10:45:00,37.15,37.15,37.08,37.09,31362.0,29.2001,29.2001,29.1451,29.1529,31362.0
2016-03-31 10:50:00,37.09,37.19,37.09,37.17,25510.0,29.1529,29.2315,29.1529,29.2158,25510.0
2016-03-31 10:55:00,37.16,37.17,37.07,37.07,31652.0,29.2079,29.2158,29.1372,29.1372,31652.0
2016-03-31 11:00:00,37.07,37.13,37.05,37.11,35727.0,29.1372,29.1844,29.1215,29.1686,35727.0
2016-03-31 11:05:00,37.12,37.19,37.11,37.13,43781.0,29.1765,29.2315,29.1686,29.1844,43781.0
2016-03-31 11:10:00,37.13,37.19,37.13,37.15,26463.0,29.1844,29.2315,29.1844,29.2001,26463.0
2016-03-31 11:15:00,37.15,37.18,37.09,37.1,70558.0,29.2001,29.2237,29.1529,29.1608,70558.0
2016-03-31 11:20:00,37.11,37.11,37.0,37.02,118850.0,29.1686,29.1686,29.0822,29.0979,118850.0
2016-03-31 11:25:00,37.04,37.04,36.96,36.97,49183.0,29.1136,29.1136,29.0507,29.0586,49183.0
2016-03-31 11:30:00,36.98,37.04,36.97,37.0,41311.0,29.0665,29.1136,29.0586,29.0822,41311.0
2016-03-31 11:35:00,37.0,37.01,36.97,37.0,26279.0,29.0822,29.09,29.0586,29.0822,26279.0
2016-03-31 11:40:00,36.99,37.06,36.99,37.05,67496.0,29.0743,29.1293,29.0743,29.1215,67496.0
2016-03-31 11:45:00,37.05,37.07,37.04,37.07,23790.0,29.1215,29.1372,29.1136,29.1372,23790.0
2016-03-31 11:50:00,37.07,37.17,37.06,37.16,39346.0,29.1372,29.2158,29.1293,29.2079,39346.0
2016-03-31 11:55:00,37.16,37.18,37.15,37.16,20552.0,29.2079,29.2237,29.2001,29.2079,20552.0
2016-03-31 12:00:00,37.16,37.18,37.15,37.16,44900.0,29.2079,29.2237,29.2001,29.2079,44900.0
2016-03-31 12:05:00,37.16,37.16,37.12,37.13,28626.0,29.2079,29.2079,29.1765,29.1844,28626.0
2016-03-31 12:10:00,37.12,37.13,37.09,37.12,22968.0,29.1765,29.1844,29.1529,29.1765,22968.0
2016-03-31 12:15:00,37.12,37.13,37.09,37.12,26482.0,29.1765,29.1844,29.1529,29.1765,26482.0
2016-03-31 12:20:00,37.11,37.12,37.09,37.1,17292.0,29.1686,29.1765,29.1529,29.1608,17292.0
2016-03-31 12:25:00,37.09,37.11,37.08,37.11,12331.0,29.1529,29.1686,29.1451,29.1686,12331.0
2016-03-31 12:30:00,37.1,37.11,37.08,37.08,22658.0,29.1608,29.1686,29.1451,29.1451,22658.0
2016-03-31 12:35:00,37.08,37.11,37.06,37.09,24078.0,29.1451,29.1686,29.1293,29.1529,24078.0
2016-03-31 12:40:00,37.09,37.11,37.07,37.11,15056.0,29.1529,29.1686,29.1372,29.1686,15056.0
2016-03-31 12:45:00,37.11,37.12,37.09,37.09,43330.0,29.1686,29.1765,29.1529,29.1529,43330.0
2016-03-31 12:50:00,37.09,37.09,37.06,37.08,13151.0,29.1529,29.1529,29.1293,29.1451,13151.0
2016-03-31 12:55:00,37.09,37.09,37.06,37.08,9120.0,29.1529,29.1529,29.1293,29.1451,9120.0
2016-03-31 13:00:00,37.09,37.11,37.07,37.09,16170.0,29.1529,29.1686,29.1372,29.1529,16170.0
2016-03-31 13:05:00,37.09,37.13,37.08,37.11,23664.0,29.1529,29.1844,29.1451,29.1686,23664.0
2016-03-31 13:10:00,37.11,37.12,37.07,37.08,16349.0,29.1686,29.1765,29.1372,29.1451,16349.0
2016-03-31 13:15:00,37.08,37.11,37.05,37.07,75106.0,29.1451,29.1686,29.1215,29.1372,75106.0
2016-03-31 13:20:00,37.07,37.08,37.03,37.03,59673.0,29.1372,29.1451,29.1058,29.1058,59673.0
2016-03-31 13:25:00,37.04,37.06,37.03,37.05,9436.0,29.1136,29.1293,29.1058,29.1215,9436.0
2016-03-31 13:30:00,37.05,37.06,37.01,37.01,21324.0,29.1215,29.1293,29.09,29.09,21324.0
2016-03-31 13:35:00,37.02,37.04,37.01,37.02,18416.0,29.0979,29.1136,29.09,29.0979,18416.0
2016-03-31 13:40:00,37.02,37.03,36.98,37.02,24351.0,29.0979,29.1058,29.0665,29.0979,24351.0
2016-03-31 13:45:00,37.02,37.03,36.99,36.99,19919.0,29.0979,29.1058,29.0743,29.0743,19919.0
2016-03-31 13:50:00,37.0,37.02,36.96,37.02,21670.0,29.0822,29.0979,29.0507,29.0979,21670.0
2016-03-31 13:55:00,37.02,37.02,36.93,37.0,30312.0,29.0979,29.0979,29.0272,29.0822,30312.0
2016-03-31 14:00:00,36.99,37.0,36.96,36.96,41468.0,29.0743,29.0822,29.0507,29.0507,41468.0
2016-03-31 14:05:00,36.96,36.96,36.92,36.93,26158.0,29.0507,29.0507,29.0193,29.0272,26158.0
2016-03-31 14:10:00,36.93,36.94,36.89,36.89,88771.0,29.0272,29.035,28.9957,28.9957,88771.0
2016-03-31 14:15:00,36.89,36.94,36.88,36.9,67582.0,28.9957,29.035,28.9879,29.0036,67582.0
2016-03-31 14:20:00,36.9,36.91,36.87,36.89,19863.0,29.0036,29.0114,28.98,28.9957,19863.0
2016-03-31 14:25:00,36.88,36.88,36.82,36.82,20677.0,28.9879,28.9879,28.9407,28.9407,20677.0
2016-03-31 14:30:00,36.82,36.83,36.78,36.8,77637.0,28.9407,28.9486,28.9093,28.925,77637.0
2016-03-31 14:35:00,36.8,36.82,36.76,36.76,82374.0,28.925,28.9407,28.8935,28.8935,82374.0
2016-03-31 14:40:00,36.76,36.78,36.73,36.73,36248.0,28.8935,28.9093,28.87,28.87,36248.0
2016-03-31 14:45:00,36.73,36.77,36.73,36.75,23448.0,28.87,28.9014,28.87,28.8857,23448.0
2016-03-31 14:50:00,36.75,36.78,36.72,36.78,40499.0,28.8857,28.9093,28.8621,28.9093,40499.0
2016-03-31 14:55:00,36.77,36.81,36.75,36.79,90321.0,28.9014,28.9328,28.8857,28.9171,90321.0
2016-03-31 15:00:00,36.79,36.82,36.75,36.82,44196.0,28.9171,28.9407,28.8857,28.9407,44196.0
2016-03-31 15:05:00,36.82,36.83,36.8,36.82,53888.0,28.9407,28.9486,28.925,28.9407,53888.0
2016-03-31 15:10:00,36.82,36.83,36.76,36.79,57426.0,28.9407,28.9486,28.8935,28.9171,57426.0
2016-03-31 15:15:00,36.79,36.8,36.76,36.78,103932.0,28.9171,28.925,28.8935,28.9093,103932.0
2016-03-31 15:20:00,36.79,36.86,36.78,36.86,60847.0,28.9171,28.9721,28.9093,28.9721,60847.0
2016-03-31 15:25:00,36.86,36.89,36.85,36.86,46450.0,28.9721,28.9957,28.9643,28.9721,46450.0
2016-03-31 15:30:00,36.86,36.89,36.85,36.89,41932.0,28.9721,28.9957,28.9643,28.9957,41932.0
2016-03-31 15:35:00,36.89,36.91,36.87,36.89,56176.0,28.9957,29.0114,28.98,28.9957,56176.0
2016-03-31 15:40:00,36.89,36.9,36.85,36.9,79812.0,28.9957,29.0036,28.9643,29.0036,79812.0
2016-03-31 15:45:00,36.9,36.96,36.9,36.93,189237.0,29.0036,29.0507,29.0036,29.0272,189237.0
2016-03-31 15:50:00,36.92,36.93,36.89,36.89,143720.0,29.0193,29.0272,28.9957,28.9957,143720.0
2016-03-31 15:55:00,36.89,36.89,36.79,36.83,377536.0,28.9957,28.9957,28.9171,28.9486,377536.0
2016-04-01 09:30:00,36.66,36.68,36.54,36.58,68830.0,28.8149,28.8307,28.7206,28.7521,68830.0
2016-04-01 09:35:00,36.58,36.58,36.44,36.48,40041.0,28.7521,28.7521,28.642,28.6735,40041.0
2016-04-01 09:40:00,36.48,36.53,36.38,36.51,35679.0,28.6735,28.7128,28.5949,28.697,35679.0
2016-04-01 09:45:00,36.52,36.63,36.5,36.63,29923.0,28.7049,28.7914,28.6892,28.7914,29923.0
2016-04-01 09:50:00,36.64,36.64,36.55,36.57,112535.0,28.7992,28.7992,28.7285,28.7442,112535.0
2016-04-01 09:55:00,36.57,36.61,36.52,36.59,58862.0,28.7442,28.7756,28.7049,28.7599,58862.0
2016-04-01 10:00:00,36.6,36.68,36.57,36.68,69570.0,28.7678,28.8307,28.7442,28.8307,69570.0
2016-04-01 10:05:00,36.68,36.79,36.67,36.78,43672.0,28.8307,28.9171,28.8228,28.9093,43672.0
2016-04-01 10:10:00,36.79,36.9,36.79,36.87,70548.0,28.9171,29.0036,28.9171,28.98,70548.0
2016-04-01 10:15:00,36.88,36.9,36.78,36.8,62208.0,28.9879,29.0036,28.9093,28.925,62208.0
2016-04-01 10:20:00,36.8,36.84,36.75,36.78,56336.0,28.925,28.9564,28.8857,28.9093,56336.0
2016-04-01 10:25:00,36.78,36.82,36.77,36.79,37769.0,28.9093,28.9407,28.9014,28.9171,37769.0
2016-04-01 10:30:00,36.79,36.84,36.75,36.83,57864.0,28.9171,28.9564,28.8857,28.9486,57864.0
2016-04-01 10:35:00,36.83,36.9,36.82,36.89,165864.0,28.9486,29.0036,28.9407,28.9957,165864.0
2016-04-01 10:40:00,36.89,36.9,36.84,36.84,99326.0,28.9957,29.0036,28.9564,28.9564,99326.0
2016-04-01 10:45:00,36.84,36.87,36.82,36.84,41752.0,28.9564,28.98,28.9407,28.9564,41752.0
2016-04-01 10:50:00,36.84,36.85,36.77,36.82,45149.0,28.9564,28.9643,28.9014,28.9407,45149.0
2016-04-01 10:55:00,36.82,36.82,36.76,36.79,85877.0,28.9407,28.9407,28.8935,28.9171,85877.0
2016-04-01 11:00:00,36.8,36.82,36.78,36.8,75581.0,28.925,28.9407,28.9093,28.925,75581.0
2016-04-01 11:05:00,36.8,36.88,36.8,36.86,70856.0,28.925,28.9879,28.925,28.9721,70856.0
2016-04-01 11:10:00,36.86,36.87,36.82,36.82,51051.0,28.9721,28.98,28.9407,28.9407,51051.0
2016-04-01 11:15:00,36.83,36.83,36.77,36.78,73686.0,28.9486,28.9486,28.9014,28.9093,73686.0
2016-04-01 11:20:00,36.79,36.86,36.77,36.83,72567.0,28.9171,28.9721,28.9014,28.9486,72567.0
2016-04-01 11:25:00,36.83,36.87,36.81,36.84,69686.0,28.9486,28.98,28.9328,28.9564,69686.0
2016-04-01 11:30:00,36.84,36.9,36.84,36.9,157374.0,28.9564,29.0036,28.9564,29.0036,157374.0
2016-04-01 11:35:00,36.9,36.96,36.85,36.86,158488.0,29.0036,29.0507,28.9643,28.9721,158488.0
2016-04-01 11:40:00,36.87,36.92,36.82,36.83,133419.0,28.98,29.0193,28.9407,28.9486,133419.0
2016-04-01 11:45:00,36.84,36.85,36.75,36.75,64128.0,28.9564,28.9643,28.8857,28.8857,64128.0
2016-04-01 11:50:00,36.75,36.8,36.73,36.77,66939.0,28.8857,28.925,28.87,28.9014,66939.0
2016-04-01 11:55:00,36.77,36.78,36.74,36.76,70592.0,28.9014,28.9093,28.8778,28.8935,70592.0
2016-04-01 12:00:00,36.76,36.82,36.76,36.77,88349.0,28.8935,28.9407,28.8935,28.9014,88349.0
2016-04-01 12:05:00,36.77,36.8,36.75,36.79,36616.0,28.9014,28.925,28.8857,28.9171,36616.0
2016-04-01 12:10:00,36.79,36.8,36.74,36.76,41342.0,28.9171,28.925,28.8778,28.8935,41342.0
2016-04-01 12:15:00,36.77,36.79,36.74,36.78,29538.0,28.9014,28.9171,28.8778,28.9093,29538.0
2016-04-01 12:20:00,36.78,36.78,36.72,36.75,28285.0,28.9093,28.9093,28.8621,28.8857,28285.0
2016-04-01 12:25:00,36.74,36.77,36.74,36.74,23975.0,28.8778,28.9014,28.8778,28.8778,23975.0
2016-04-01 12:30:00,36.75,36.79,36.74,36.79,24478.0,28.8857,28.9171,28.8778,28.9171,24478.0
2016-04-01 12:35:00,36.79,36.83,36.79,36.81,18902.0,28.9171,28.9486,28.9171,28.9328,18902.0
2016-04-01 12:40:00,36.81,36.86,36.8,36.84,31555.0,28.9328,28.9721,28.925,28.9564,31555.0
2016-04-01 12:45:00,36.84,36.85,36.81,36.84,25678.0,28.9564,28.9643,28.9328,28.9564,25678.0
2016-04-01 12:50:00,36.84,36.84,36.79,36.82,23278.0,28.9564,28.9564,28.9171,28.9407,23278.0
2016-04-01 12:55:00,36.82,36.86,36.81,36.85,56054.0,28.9407,28.9721,28.9328,28.9643,56054.0
2016-04-01 13:00:00,36.85,36.86,36.82,36.84,46908.0,28.9643,28.9721,28.9407,28.9564,46908.0
2016-04-01 13:05:00,36.83,36.85,36.82,36.84,40449.0,28.9486,28.9643,28.9407,28.9564,40449.0
2016-04-01 13:10:00,36.84,36.87,36.83,36.87,34353.0,28.9564,28.98,28.9486,28.98,34353.0
2016-04-01 13:15:00,36.86,36.87,36.84,36.86,87745.0,28.9721,28.98,28.9564,28.9721,87745.0
2016-04-01 13:20:00,36.86,36.9,36.85,36.89,78583.0,28.9721,29.0036,28.9643,28.9957,78583.0
2016-04-01 13:25:00,36.9,36.91,36.88,36.89,33528.0,29.0036,29.0114,28.9879,28.9957,33528.0
2016-04-01 13:30:00,36.89,36.92,36.88,36.92,30613.0,28.9957,29.0193,28.9879,29.0193,30613.0
2016-04-01 13:35:00,36.92,36.92,36.88,36.92,26228.0,29.0193,29.0193,28.9879,29.0193,26228.0
2016-04-01 13:40:00,36.92,36.92,36.88,36.88,74940.0,29.0193,29.0193,28.9879,28.9879,74940.0
2016-04-01 13:45:00,36.88,36.88,36.86,36.87,53206.0,28.9879,28.9879,28.9721,28.98,53206.0
2016-04-01 13:50:00,36.87,36.89,36.86,36.87,54308.0,28.98,28.9957,28.9721,28.98,54308.0
2016-04-01 13:55:00,36.86,36.88,36.84,36.84,32012.0,28.9721,28.9879,28.9564,28.9564,32012.0
2016-04-01 14:00:00,36.84,36.86,36.82,36.85,122280.0,28.9564,28.9721,28.9407,28.9643,122280.0
2016-04-01 14:05:00,36.85,36.87,36.83,36.84,84278.0,28.9643,28.98,28.9486,28.9564,84278.0
2016-04-01 14:10:00,36.84,36.84,36.82,36.84,35805.0,28.9564,28.9564,28.9407,28.9564,35805.0
2016-04-01 14:15:00,36.84,36.84,36.79,36.8,51633.0,28.9564,28.9564,28.9171,28.925,51633.0
2016-04-01 14:20:00,36.8,36.81,36.78,36.8,29116.0,28.925,28.9328,28.9093,28.925,29116.0
2016-04-01 14:25:00,36.8,36.81,36.75,36.78,25674.0,28.925,28.9328,28.8857,28.9093,25674.0
2016-04-01 14:30:00,36.79,36.84,36.77,36.84,78913.0,28.9171,28.9564,28.9014,28.9564,78913.0
2016-04-01 14:35:00,36.84,36.85,36.83,36.84,68191.0,28.9564,28.9643,28.9486,28.9564,68191.0
2016-04-01 14:40:00,36.83,36.85,36.81,36.84,66050.0,28.9486,28.9643,28.9328,28.9564,66050.0
2016-04-01 14:45:00,36.84,36.88,36.84,36.87,60216.0,28.9564,28.9879,28.9564,28.98,60216.0
2016-04-01 14:50:00,36.87,36.88,36.81,36.82,23621.0,28.98,28.9879,28.9328,28.9407,23621.0
2016-04-01 14:55:00,36.82,36.84,36.81,36.82,37015.0,28.9407,28.9564,28.9328,28.9407,37015.0
2016-04-01 15:00:00,36.83,36.86,36.83,36.86,121658.0,28.9486,28.9721,28.9486,28.9721,121658.0
2016-04-01 15:05:00,36.86,36.86,36.83,36.83,76010.0,28.9721,28.9721,28.9486,28.9486,76010.0
2016-04-01 15:10:00,36.83,36.85,36.8,36.82,46073.0,28.9486,28.9643,28.925,28.9407,46073.0
2016-04-01 15:15:00,36.82,36.84,36.8,36.84,37038.0,28.9407,28.9564,28.925,28.9564,37038.0
2016-04-01 15:20:00,36.84,36.86,36.83,36.83,60579.0,28.9564,28.9721,28.9486,28.9486,60579.0
2016-04-01 15:25:00,36.83,36.85,36.82,36.84,90443.0,28.9486,28.9643,28.9407,28.9564,90443.0
2016-04-01 15:30:00,36.84,36.87,36.83,36.86,168593.0,28.9564,28.98,28.9486,28.9721,168593.0
2016-04-01 15:35:00,36.85,36.93,36.85,36.92,71499.0,28.9643,29.0272,28.9643,29.0193,71499.0
2016-04-01 15:40:00,36.93,36.95,36.91,36.95,72914.0,29.0272,29.0429,29.0114,29.0429,72914.0
2016-04-01 15:45:00,36.94,37.01,36.94,36.98,141427.0,29.035,29.09,29.035,29.0665,141427.0
2016-04-01 15:50:00,36.98,36.98,36.94,36.94,146174.0,29.0665,29.0665,29.035,29.035,146174.0
2016-04-01 15:55:00,36.95,36.95,36.91,36.93,481470.0,29.0429,29.0429,29.0114,29.0272,481470.0
2016-04-04 09:30:00,36.92,37.02,36.89,36.94,76050.0,29.0193,29.0979,28.9957,29.035,76050.0
2016-04-04 09:35:00,36.94,36.94,36.81,36.9,60196.0,29.035,29.035,28.9328,29.0036,60196.0
2016-04-04 09:40:00,36.91,36.98,36.86,36.98,75984.0,29.0114,29.0665,28.9721,29.0665,75984.0
2016-04-04 09:45:00,36.98,37.03,36.96,37.01,47384.0,29.0665,29.1058,29.0507,29.09,47384.0
2016-04-04 09:50:00,37.02,37.1,37.01,37.1,41307.0,29.0979,29.1608,29.09,29.1608,41307.0
2016-04-04 09:55:00,37.1,37.14,37.06,37.14,28103.0,29.1608,29.1922,29.1293,29.1922,28103.0
2016-04-04 10:00:00,37.13,37.16,37.08,37.15,89015.0,29.1844,29.2079,29.1451,29.2001,89015.0
2016-04-04 10:05:00,37.15,37.18,37.11,37.14,103600.0,29.2001,29.2237,29.1686,29.1922,103600.0
2016-04-04 10:10:00,37.14,37.14,37.06,37.09,38283.0,29.1922,29.1922,29.1293,29.1529,38283.0
2016-04-04 10:15:00,37.09,37.11,37.04,37.11,71058.0,29.1529,29.1686,29.1136,29.1686,71058.0
2016-04-04 10:20:00,37.11,37.16,37.1,37.16,69014.0,29.1686,29.2079,29.1608,29.2079,69014.0
2016-04-04 10:25:00,37.15,37.17,37.1,37.12,56697.0,29.2001,29.2158,29.1608,29.1765,56697.0
2016-04-04 10:30:00,37.12,37.19,37.1,37.18,57943.0,29.1765,29.2315,29.1608,29.2237,57943.0
2016-04-04 10:35:00,37.17,37.17,37.09,37.09,28919.0,29.2158,29.2158,29.1529,29.1529,28919.0
2016-04-04 10:40:00,37.09,37.17,37.06,37.15,44121.0,29.1529,29.2158,29.1293,29.2001,44121.0
2016-04-04 10:45:00,37.14,37.15,37.0,37.0,89411.0,29.1922,29.2001,29.0822,29.0822,89411.0
2016-04-04 10:50:00,37.0,37.0,36.92,36.94,72275.0,29.0822,29.0822,29.0193,29.035,72275.0
2016-04-04 10:55:00,36.93,36.97,36.92,36.95,44759.0,29.0272,29.0586,29.0193,29.0429,44759.0
2016-04-04 11:00:00,36.96,36.99,36.92,36.99,47913.0,29.0507,29.0743,29.0193,29.0743,47913.0
2016-04-04 11:05:00,36.99,36.99,36.93,36.95,37256.0,29.0743,29.0743,29.0272,29.0429,37256.0
2016-04-04 11:10:00,36.95,36.95,36.91,36.93,37035.0,29.0429,29.0429,29.0114,29.0272,37035.0
2016-04-04 11:15:00,36.93,37.0,36.91,37.0,45555.0,29.0272,29.0822,29.0114,29.0822,45555.0
2016-04-04 11:20:00,37.01,37.04,36.99,37.0,52879.0,29.09,29.1136,29.0743,29.0822,52879.0
2016-04-04 11:25:00,37.01,37.02,36.98,37.0,25678.0,29.09,29.0979,29.0665,29.0822,25678.0
2016-04-04 11:30:00,37.0,37.05,36.99,37.05,56178.0,29.0822,29.1215,29.0743,29.1215,56178.0
2016-04-04 11:35:00,37.04,37.08,37.03,37.06,36890.0,29.1136,29.1451,29.1058,29.1293,36890.0
2016-04-04 11:40:00,37.05,37.06,37.01,37.01,23083.0,29.1215,29.1293,29.09,29.09,23083.0
2016-04-04 11:45:00,37.01,37.03,36.99,37.02,52286.0,29.09,29.1058,29.0743,29.0979,52286.0
2016-04-04 11:50:00,37.02,37.05,37.02,37.04,26188.0,29.0979,29.1215,29.0979,29.1136,26188.0
2016-04-04 11:55:00,37.05,37.08,37.04,37.08,15502.0,29.1215,29.1451,29.1136,29.1451,15502.0
2016-04-04 12:00:00,37.07,37.11,37.06,37.11,26507.0,29.1372,29.1686,29.1293,29.1686,26507.0
2016-04-04 12:05:00,37.1,37.14,37.09,37.13,24845.0,29.1608,29.1922,29.1529,29.1844,24845.0
2016-04-04 12:10:00,37.12,37.16,37.12,37.15,20889.0,29.1765,29.2079,29.1765,29.2001,20889.0
2016-04-04 12:15:00,37.16,37.16,37.13,37.14,11466.0,29.2079,29.2079,29.1844,29.1922,11466.0
2016-04-04 12:20:00,37.14,37.15,37.13,37.14,13763.0,29.1922,29.2001,29.1844,29.1922,13763.0
2016-04-04 12:25:00,37.14,37.18,37.13,37.13,17157.0,29.1922,29.2237,29.1844,29.1844,17157.0
2016-04-04 12:30:00,37.12,37.12,37.1,37.11,6420.0,29.1765,29.1765,29.1608,29.1686,6420.0
2016-04-04 12:35:00,37.11,37.15,37.1,37.11,12173.0,29.1686,29.2001,29.1608,29.1686,12173.0
2016-04-04 12:40:00,37.11,37.14,37.09,37.13,18162.0,29.1686,29.1922,29.1529,29.1844,18162.0
2016-04-04 12:45:00,37.12,37.12,37.06,37.09,7283.0,29.1765,29.1765,29.1293,29.1529,7283.0
2016-04-04 12:50:00,37.09,37.14,37.09,37.12,12848.0,29.1529,29.1922,29.1529,29.1765,12848.0
2016-04-04 12:55:00,37.12,37.14,37.1,37.12,22226.0,29.1765,29.1922,29.1608,29.1765,22226.0
2016-04-04 13:00:00,37.11,37.13,37.09,37.1,25139.0,29.1686,29.1844,29.1529,29.1608,25139.0
2016-04-04 13:05:00,37.09,37.11,37.07,37.11,26792.0,29.1529,29.1686,29.1372,29.1686,26792.0
2016-04-04 13:10:00,37.11,37.11,37.08,37.09,15571.0,29.1686,29.1686,29.1451,29.1529,15571.0
2016-04-04 13:15:00,37.1,37.12,37.08,37.12,28846.0,29.1608,29.1765,29.1451,29.1765,28846.0
2016-04-04 13:20:00,37.11,37.12,37.1,37.11,12743.0,29.1686,29.1765,29.1608,29.1686,12743.0
2016-04-04 13:25:00,37.11,37.12,37.08,37.11,43853.0,29.1686,29.1765,29.1451,29.1686,43853.0
2016-04-04 13:30:00,37.11,37.12,37.07,37.08,16072.0,29.1686,29.1765,29.1372,29.1451,16072.0
2016-04-04 13:35:00,37.08,37.08,37.04,37.06,22770.0,29.1451,29.1451,29.1136,29.1293,22770.0
2016-04-04 13:40:00,37.06,37.08,37.05,37.08,38184.0,29.1293,29.1451,29.1215,29.1451,38184.0
2016-04-04 13:45:00,37.08,37.11,37.06,37.09,16716.0,29.1451,29.1686,29.1293,29.1529,16716.0
2016-04-04 13:50:00,37.08,37.1,37.06,37.08,18464.0,29.1451,29.1608,29.1293,29.1451,18464.0
2016-04-04 13:55:00,37.07,37.07,36.99,37.03,53735.0,29.1372,29.1372,29.0743,29.1058,53735.0
2016-04-04 14:00:00,37.02,37.03,36.99,37.01,32012.0,29.0979,29.1058,29.0743,29.09,32012.0
2016-04-04 14:05:00,37.02,37.04,36.99,37.0,24862.0,29.0979,29.1136,29.0743,29.0822,24862.0
2016-04-04 14:10:00,37.0,37.01,36.97,37.0,65168.0,29.0822,29.09,29.0586,29.0822,65168.0
2016-04-04 14:15:00,37.0,37.0,36.93,36.98,65180.0,29.0822,29.0822,29.0272,29.0665,65180.0
2016-04-04 14:20:00,36.98,36.99,36.95,36.97,16051.0,29.0665,29.0743,29.0429,29.0586,16051.0
2016-04-04 14:25:00,36.97,36.98,36.94,36.95,26407.0,29.0586,29.0665,29.035,29.0429,26407.0
2016-04-04 14:30:00,36.95,36.99,36.95,36.99,33057.0,29.0429,29.0743,29.0429,29.0743,33057.0
2016-04-04 14:35:00,36.98,37.01,36.97,37.01,20361.0,29.0665,29.09,29.0586,29.09,20361.0
2016-04-04 14:40:00,37.01,37.02,36.98,36.99,37569.0,29.09,29.0979,29.0665,29.0743,37569.0
2016-04-04 14:45:00,37.0,37.03,36.99,37.02,71730.0,29.0822,29.1058,29.0743,29.0979,71730.0
2016-04-04 14:50:00,37.02,37.06,37.0,37.05,131445.0,29.0979,29.1293,29.0822,29.1215,131445.0
2016-04-04 14:55:00,37.04,37.06,37.04,37.05,111775.0,29.1136,29.1293,29.1136,29.1215,111775.0
2016-04-04 15:00:00,37.05,37.07,37.04,37.05,23655.0,29.1215,29.1372,29.1136,29.1215,23655.0
2016-04-04 15:05:00,37.05,37.07,37.04,37.05,113015.0,29.1215,29.1372,29.1136,29.1215,113015.0
2016-04-04 15:10:00,37.05,37.11,37.05,37.09,130510.0,29.1215,29.1686,29.1215,29.1529,130510.0
2016-04-04 15:15:00,37.09,37.09,37.04,37.06,88144.0,29.1529,29.1529,29.1136,29.1293,88144.0
2016-04-04 15:20:00,37.05,37.06,37.02,37.05,167342.0,29.1215,29.1293,29.0979,29.1215,167342.0
2016-04-04 15:25:00,37.04,37.06,37.03,37.05,197945.0,29.1136,29.1293,29.1058,29.1215,197945.0
2016-04-04 15:30:00,37.04,37.08,37.04,37.06,69209.0,29.1136,29.1451,29.1136,29.1293,69209.0
2016-04-04 15:35:00,37.06,37.08,36.99,37.02,94480.0,29.1293,29.1451,29.0743,29.0979,94480.0
2016-04-04 15:40:00,37.02,37.04,36.99,37.0,51445.0,29.0979,29.1136,29.0743,29.0822,51445.0
2016-04-04 15:45:00,36.99,37.02,36.95,37.0,113757.0,29.0743,29.0979,29.0429,29.0822,113757.0
2016-04-04 15:50:00,37.0,37.06,37.0,37.01,129883.0,29.0822,29.1293,29.0822,29.09,129883.0
2016-04-04 15:55:00,37.0,37.04,37.0,37.04,189421.0,29.0822,29.1136,29.0822,29.1136,189421.0
2016-04-05 09:30:00,36.59,36.89,36.46,36.7,138552.0,28.7599,28.9957,28.6577,28.8464,138552.0
2016-04-05 09:35:00,36.68,36.79,36.58,36.61,60479.0,28.8307,28.9171,28.7521,28.7756,60479.0
2016-04-05 09:40:00,36.63,36.63,36.49,36.56,194038.0,28.7914,28.7914,28.6813,28.7363,194038.0
2016-04-05 09:45:00,36.57,36.58,36.48,36.57,105128.0,28.7442,28.7521,28.6735,28.7442,105128.0
2016-04-05 09:50:00,36.57,36.63,36.48,36.51,196560.0,28.7442,28.7914,28.6735,28.697,196560.0
2016-04-05 09:55:00,36.5,36.6,36.45,36.59,62632.0,28.6892,28.7678,28.6499,28.7599,62632.0
2016-04-05 10:00:00,36.6,36.68,36.57,36.6,124660.0,28.7678,28.8307,28.7442,28.7678,124660.0
2016-04-05 10:05:00,36.61,36.68,36.55,36.65,142825.0,28.7756,28.8307,28.7285,28.8071,142825.0
2016-04-05 10:10:00,36.65,36.67,36.55,36.55,137370.0,28.8071,28.8228,28.7285,28.7285,137370.0
2016-04-05 10:15:00,36.56,36.62,36.52,36.57,130928.0,28.7363,28.7835,28.7049,28.7442,130928.0
2016-04-05 10:20:00,36.57,36.58,36.48,36.56,50530.0,28.7442,28.7521,28.6735,28.7363,50530.0
2016-04-05 10:25:00,36.56,36.58,36.53,36.57,128384.0,28.7363,28.7521,28.7128,28.7442,128384.0
2016-04-05 10:30:00,36.56,36.63,36.52,36.61,116360.0,28.7363,28.7914,28.7049,28.7756,116360.0
2016-04-05 10:35:00,36.6,36.6,36.52,36.58,99576.0,28.7678,28.7678,28.7049,28.7521,99576.0
2016-04-05 10:40:00,36.58,36.58,36.51,36.52,97079.0,28.7521,28.7521,28.697,28.7049,97079.0
2016-04-05 10:45:00,36.52,36.56,36.49,36.52,77716.0,28.7049,28.7363,28.6813,28.7049,77716.0
2016-04-05 10:50:00,36.51,36.55,36.49,36.53,127242.0,28.697,28.7285,28.6813,28.7128,127242.0
2016-04-05 10:55:00,36.53,36.54,36.39,36.39,131002.0,28.7128,28.7206,28.6027,28.6027,131002.0
2016-04-05 11:00:00,36.4,36.52,36.39,36.52,67272.0,28.6106,28.7049,28.6027,28.7049,67272.0
2016-04-05 11:05:00,36.51,36.59,36.49,36.55,90647.0,28.697,28.7599,28.6813,28.7285,90647.0
2016-04-05 11:10:00,36.56,36.59,36.51,36.54,57431.0,28.7363,28.7599,28.697,28.7206,57431.0
2016-04-05 11:15:00,36.54,36.56,36.51,36.55,56587.0,28.7206,28.7363,28.697,28.7285,56587.0
2016-04-05 11:20:00,36.55,36.6,36.54,36.55,31636.0,28.7285,28.7678,28.7206,28.7285,31636.0
2016-04-05 11:25:00,36.54,36.59,36.54,36.57,160663.0,28.7206,28.7599,28.7206,28.7442,160663.0
2016-04-05 11:30:00,36.57,36.62,36.56,36.59,56290.0,28.7442,28.7835,28.7363,28.7599,56290.0
2016-04-05 11:35:00,36.59,36.7,36.58,36.7,41257.0,28.7599,28.8464,28.7521,28.8464,41257.0
2016-04-05 11:40:00,36.7,36.72,36.67,36.68,37520.0,28.8464,28.8621,28.8228,28.8307,37520.0
2016-04-05 11:45:00,36.68,36.69,36.63,36.66,39744.0,28.8307,28.8385,28.7914,28.8149,39744.0
2016-04-05 11:50:00,36.67,36.71,36.64,36.68,44902.0,28.8228,28.8542,28.7992,28.8307,44902.0
2016-04-05 11:55:00,36.67,36.69,36.64,36.66,53366.0,28.8228,28.8385,28.7992,28.8149,53366.0
2016-04-05 12:00:00,36.66,36.72,36.66,36.7,30516.0,28.8149,28.8621,28.8149,28.8464,30516.0
2016-04-05 12:05:00,36.69,36.7,36.63,36.63,17936.0,28.8385,28.8464,28.7914,28.7914,17936.0
2016-04-05 12:10:00,36.62,36.66,36.59,36.6,75626.0,28.7835,28.8149,28.7599,28.7678,75626.0
2016-04-05 12:15:00,36.6,36.61,36.52,36.54,33306.0,28.7678,28.7756,28.7049,28.7206,33306.0
2016-04-05 12:20:00,36.53,36.58,36.52,36.57,28623.0,28.7128,28.7521,28.7049,28.7442,28623.0
2016-04-05 12:25:00,36.56,36.6,36.55,36.58,29718.0,28.7363,28.7678,28.7285,28.7521,29718.0
2016-04-05 12:30:00,36.57,36.59,36.55,36.57,21524.0,28.7442,28.7599,28.7285,28.7442,21524.0
2016-04-05 12:35:00,36.57,36.61,36.56,36.6,28433.0,28.7442,28.7756,28.7363,28.7678,28433.0
2016-04-05 12:40:00,36.6,36.6,36.55,36.55,10245.0,28.7678,28.7678,28.7285,28.7285,10245.0
2016-04-05 12:45:00,36.55,36.57,36.51,36.52,31796.0,28.7285,28.7442,28.697,28.7049,31796.0
2016-04-05 12:50:00,36.52,36.56,36.51,36.53,32823.0,28.7049,28.7363,28.697,28.7128,32823.0
2016-04-05 12:55:00,36.52,36.56,36.5,36.51,20793.0,28.7049,28.7363,28.6892,28.697,20793.0
2016-04-05 13:00:00,36.52,36.53,36.46,36.5,38565.0,28.7049,28.7128,28.6577,28.6892,38565.0
2016-04-05 13:05:00,36.5,36.51,36.49,36.49,41048.0,28.6892,28.697,28.6813,28.6813,41048.0
2016-04-05 13:10:00,36.48,36.57,36.47,36.56,30730.0,28.6735,28.7442,28.6656,28.7363,30730.0
2016-04-05 13:15:00,36.56,36.56,36.52,36.53,40826.0,28.7363,28.7363,28.7049,28.7128,40826.0
2016-04-05 13:20:00,36.53,36.55,36.5,36.55,53240.0,28.7128,28.7285,28.6892,28.7285,53240.0
2016-04-05 13:25:00,36.56,36.57,36.54,36.56,26466.0,28.7363,28.7442,28.7206,28.7363,26466.0
2016-04-05 13:30:00,36.55,36.56,36.51,36.51,56947.0,28.7285,28.7363,28.697,28.697,56947.0
2016-04-05 13:35:00,36.52,36.52,36.49,36.51,46659.0,28.7049,28.7049,28.6813,28.697,46659.0
2016-04-05 13:40:00,36.52,36.52,36.49,36.51,53701.0,28.7049,28.7049,28.6813,28.697,53701.0
2016-04-05 13:45:00,36.51,36.54,36.5,36.52,85170.0,28.697,28.7206,28.6892,28.7049,85170.0
2016-04-05 13:50:00,36.52,36.6,36.51,36.59,22446.0,28.7049,28.7678,28.697,28.7599,22446.0
2016-04-05 13:55:00,36.59,36.6,36.57,36.59,20079.0,28.7599,28.7678,28.7442,28.7599,20079.0
2016-04-05 14:00:00,36.58,36.59,36.56,36.57,36750.0,28.7521,28.7599,28.7363,28.7442,36750.0
2016-04-05 14:05:00,36.57,36.57,36.54,36.57,45546.0,28.7442,28.7442,28.7206,28.7442,45546.0
2016-04-05 14:10:00,36.57,36.58,36.53,36.58,27600.0,28.7442,28.7521,28.7128,28.7521,27600.0
2016-04-05 14:15:00,36.58,36.6,36.56,36.59,26651.0,28.7521,28.7678,28.7363,28.7599,26651.0
2016-04-05 14:20:00,36.59,36.61,36.55,36.59,38351.0,28.7599,28.7756,28.7285,28.7599,38351.0
2016-04-05 14:25:00,36.59,36.65,36.57,36.64,46589.0,28.7599,28.8071,28.7442,28.7992,46589.0
2016-04-05 14:30:00,36.63,36.67,36.63,36.66,51636.0,28.7914,28.8228,28.7914,28.8149,51636.0
2016-04-05 14:35:00,36.66,36.66,36.63,36.64,43931.0,28.8149,28.8149,28.7914,28.7992,43931.0
2016-04-05 14:40:00,36.64,36.65,36.6,36.6,27326.0,28.7992,28.8071,28.7678,28.7678,27326.0
2016-04-05 14:45:00,36.6,36.63,36.59,36.61,37089.0,28.7678,28.7914,28.7599,28.7756,37089.0
2016-04-05 14:50:00,36.61,36.67,36.6,36.66,48887.0,28.7756,28.8228,28.7678,28.8149,48887.0
2016-04-05 14:55:00,36.66,36.66,36.63,36.66,42579.0,28.8149,28.8149,28.7914,28.8149,42579.0
2016-04-05 15:00:00,36.66,36.67,36.64,36.64,63639.0,28.8149,28.8228,28.7992,28.7992,63639.0
2016-04-05 15:05:00,36.64,36.65,36.55,36.55,39658.0,28.7992,28.8071,28.7285,28.7285,39658.0
2016-04-05 15:10:00,36.56,36.56,36.52,36.55,48342.0,28.7363,28.7363,28.7049,28.7285,48342.0
2016-04-05 15:15:00,36.56,36.57,36.53,36.54,41373.0,28.7363,28.7442,28.7128,28.7206,41373.0
2016-04-05 15:20:00,36.54,36.59,36.54,36.59,169919.0,28.7206,28.7599,28.7206,28.7599,169919.0
2016-04-05 15:25:00,36.58,36.6,36.57,36.58,57999.0,28.7521,28.7678,28.7442,28.7521,57999.0
2016-04-05 15:30:00,36.58,36.61,36.55,36.59,116785.0,28.7521,28.7756,28.7285,28.7599,116785.0
2016-04-05 15:35:00,36.59,36.59,36.54,36.54,96749.0,28.7599,28.7599,28.7206,28.7206,96749.0
2016-04-05 15:40:00,36.54,36.55,36.5,36.54,113715.0,28.7206,28.7285,28.6892,28.7206,113715.0
2016-04-05 15:45:00,36.54,36.58,36.54,36.55,165899.0,28.7206,28.7521,28.7206,28.7285,165899.0
2016-04-05 15:50:00,36.56,36.58,36.52,36.54,216533.0,28.7363,28.7521,28.7049,28.7206,216533.0
2016-04-05 15:55:00,36.54,36.56,36.49,36.54,459491.0,28.7206,28.7363,28.6813,28.7206,459491.0
2016-04-06 09:30:00,36.47,36.66,36.43,36.61,58080.0,28.6656,28.8149,28.6342,28.7756,58080.0
2016-04-06 09:35:00,36.61,36.62,36.48,36.55,43649.0,28.7756,28.7835,28.6735,28.7285,43649.0
2016-04-06 09:40:00,36.55,36.59,36.5,36.55,87188.0,28.7285,28.7599,28.6892,28.7285,87188.0
2016-04-06 09:45:00,36.55,36.58,36.5,36.57,32918.0,28.7285,28.7521,28.6892,28.7442,32918.0
2016-04-06 09:50:00,36.57,36.62,36.55,36.58,30100.0,28.7442,28.7835,28.7285,28.7521,30100.0
2016-04-06 09:55:00,36.58,36.64,36.56,36.64,116537.0,28.7521,28.7992,28.7363,28.7992,116537.0
2016-04-06 10:00:00,36.64,36.75,36.62,36.73,47028.0,28.7992,28.8857,28.7835,28.87,47028.0
2016-04-06 10:05:00,36.73,36.75,36.65,36.72,74266.0,28.87,28.8857,28.8071,28.8621,74266.0
2016-04-06 10:10:00,36.72,36.74,36.66,36.67,65324.0,28.8621,28.8778,28.8149,28.8228,65324.0
2016-04-06 10:15:00,36.67,36.67,36.6,36.64,25405.0,28.8228,28.8228,28.7678,28.7992,25405.0
2016-04-06 10:20:00,36.64,36.7,36.63,36.7,77326.0,28.7992,28.8464,28.7914,28.8464,77326.0
2016-04-06 10:25:00,36.7,36.76,36.67,36.7,65408.0,28.8464,28.8935,28.8228,28.8464,65408.0
2016-04-06 10:30:00,36.71,36.82,36.68,36.8,99290.0,28.8542,28.9407,28.8307,28.925,99290.0
2016-04-06 10:35:00,36.8,36.82,36.72,36.76,62468.0,28.925,28.9407,28.8621,28.8935,62468.0
2016-04-06 10:40:00,36.76,36.9,36.76,36.88,55476.0,28.8935,29.0036,28.8935,28.9879,55476.0
2016-04-06 10:45:00,36.88,36.96,36.87,36.95,52826.0,28.9879,29.0507,28.98,29.0429,52826.0
2016-04-06 10:50:00,36.95,36.97,36.88,36.9,33852.0,29.0429,29.0586,28.9879,29.0036,33852.0
2016-04-06 10:55:00,36.89,36.96,36.85,36.96,32975.0,28.9957,29.0507,28.9643,29.0507,32975.0
2016-04-06 11:00:00,36.97,37.0,36.94,36.95,54549.0,29.0586,29.0822,29.035,29.0429,54549.0
2016-04-06 11:05:00,36.95,37.0,36.94,36.95,42759.0,29.0429,29.0822,29.035,29.0429,42759.0
2016-04-06 11:10:00,36.95,36.97,36.91,36.95,27084.0,29.0429,29.0586,29.0114,29.0429,27084.0
2016-04-06 11:15:00,36.96,36.98,36.88,36.89,34677.0,29.0507,29.0665,28.9879,28.9957,34677.0
2016-04-06 11:20:00,36.89,36.92,36.85,36.85,28222.0,28.9957,29.0193,28.9643,28.9643,28222.0
2016-04-06 11:25:00,36.85,36.9,36.84,36.9,28705.0,28.9643,29.0036,28.9564,29.0036,28705.0
2016-04-06 11:30:00,36.89,36.92,36.88,36.89,29350.0,28.9957,29.0193,28.9879,28.9957,29350.0
2016-04-06 11:35:00,36.89,36.92,36.88,36.92,33740.0,28.9957,29.0193,28.9879,29.0193,33740.0
2016-04-06 11:40:00,36.91,36.98,36.91,36.96,27388.0,29.0114,29.0665,29.0114,29.0507,27388.0
2016-04-06 11:45:00,36.96,36.98,36.94,36.96,30317.0,29.0507,29.0665,29.035,29.0507,30317.0
2016-04-06 11:50:00,36.96,37.02,36.96,37.0,26950.0,29.0507,29.0979,29.0507,29.0822,26950.0
2016-04-06 11:55:00,37.0,37.03,36.98,37.0,21196.0,29.0822,29.1058,29.0665,29.0822,21196.0
2016-04-06 12:00:00,37.0,37.03,36.96,36.96,26600.0,29.0822,29.1058,29.0507,29.0507,26600.0
2016-04-06 12:05:00,36.96,37.01,36.96,36.97,26887.0,29.0507,29.09,29.0507,29.0586,26887.0
2016-04-06 12:10:00,36.97,36.98,36.94,36.98,28262.0,29.0586,29.0665,29.035,29.0665,28262.0
2016-04-06 12:15:00,36.98,36.98,36.92,36.95,30501.0,29.0665,29.0665,29.0193,29.0429,30501.0
2016-04-06 12:20:00,36.96,36.97,36.94,36.95,30416.0,29.0507,29.0586,29.035,29.0429,30416.0
2016-04-06 12:25:00,36.94,36.96,36.94,36.94,27398.0,29.035,29.0507,29.035,29.035,27398.0
2016-04-06 12:30:00,36.94,36.96,36.93,36.95,33585.0,29.035,29.0507,29.0272,29.0429,33585.0
2016-04-06 12:35:00,36.95,36.99,36.95,36.98,18471.0,29.0429,29.0743,29.0429,29.0665,18471.0
2016-04-06 12:40:00,36.97,37.01,36.97,37.0,23362.0,29.0586,29.09,29.0586,29.0822,23362.0
2016-04-06 12:45:00,37.01,37.04,37.0,37.03,30298.0,29.09,29.1136,29.0822,29.1058,30298.0
2016-04-06 12:50:00,37.03,37.03,37.0,37.02,24560.0,29.1058,29.1058,29.0822,29.0979,24560.0
2016-04-06 12:55:00,37.02,37.02,36.99,36.99,16194.0,29.0979,29.0979,29.0743,29.0743,16194.0
2016-04-06 13:00:00,36.99,37.01,36.99,37.01,21286.0,29.0743,29.09,29.0743,29.09,21286.0
2016-04-06 13:05:00,37.01,37.06,37.0,37.05,37357.0,29.09,29.1293,29.0822,29.1215,37357.0
2016-04-06 13:10:00,37.04,37.1,37.04,37.07,27217.0,29.1136,29.1608,29.1136,29.1372,27217.0
2016-04-06 13:15:00,37.08,37.08,37.05,37.05,32007.0,29.1451,29.1451,29.1215,29.1215,32007.0
2016-04-06 13:20:00,37.05,37.07,37.05,37.05,24400.0,29.1215,29.1372,29.1215,29.1215,24400.0
2016-04-06 13:25:00,37.05,37.07,37.02,37.02,40214.0,29.1215,29.1372,29.0979,29.0979,40214.0
2016-04-06 13:30:00,37.02,37.03,36.99,37.01,28075.0,29.0979,29.1058,29.0743,29.09,28075.0
2016-04-06 13:35:00,37.01,37.02,36.99,37.01,19978.0,29.09,29.0979,29.0743,29.09,19978.0
2016-04-06 13:40:00,37.0,37.03,36.99,37.02,43097.0,29.0822,29.1058,29.0743,29.0979,43097.0
2016-04-06 13:45:00,37.02,37.03,36.98,37.01,94219.0,29.0979,29.1058,29.0665,29.09,94219.0
2016-04-06 13:50:00,37.01,37.01,36.99,37.0,38022.0,29.09,29.09,29.0743,29.0822,38022.0
2016-04-06 13:55:00,37.0,37.0,36.94,36.94,45898.0,29.0822,29.0822,29.035,29.035,45898.0
2016-04-06 14:00:00,36.94,37.02,36.91,36.95,102895.0,29.035,29.0979,29.0114,29.0429,102895.0
2016-04-06 14:05:00,36.95,36.96,36.91,36.92,44825.0,29.0429,29.0507,29.0114,29.0193,44825.0
2016-04-06 14:10:00,36.92,36.92,36.86,36.88,65909.0,29.0193,29.0193,28.9721,28.9879,65909.0
2016-04-06 14:15:00,36.87,36.87,36.82,36.84,105910.0,28.98,28.98,28.9407,28.9564,105910.0
2016-04-06 14:20:00,36.85,36.88,36.82,36.82,42582.0,28.9643,28.9879,28.9407,28.9407,42582.0
2016-04-06 14:25:00,36.81,36.85,36.81,36.81,75734.0,28.9328,28.9643,28.9328,28.9328,75734.0
2016-04-06 14:30:00,36.81,36.85,36.8,36.81,122154.0,28.9328,28.9643,28.925,28.9328,122154.0
2016-04-06 14:35:00,36.81,36.81,36.67,36.68,79552.0,28.9328,28.9328,28.8228,28.8307,79552.0
2016-04-06 14:40:00,36.68,36.7,36.67,36.69,46362.0,28.8307,28.8464,28.8228,28.8385,46362.0
2016-04-06 14:45:00,36.69,36.71,36.68,36.7,22992.0,28.8385,28.8542,28.8307,28.8464,22992.0
2016-04-06 14:50:00,36.71,36.72,36.68,36.69,24334.0,28.8542,28.8621,28.8307,28.8385,24334.0
2016-04-06 14:55:00,36.69,36.77,36.69,36.76,34750.0,28.8385,28.9014,28.8385,28.8935,34750.0
2016-04-06 15:00:00,36.76,36.88,36.74,36.87,71195.0,28.8935,28.9879,28.8778,28.98,71195.0
2016-04-06 15:05:00,36.87,36.96,36.86,36.94,87920.0,28.98,29.0507,28.9721,29.035,87920.0
2016-04-06 15:10:00,36.94,36.95,36.91,36.92,84192.0,29.035,29.0429,29.0114,29.0193,84192.0
2016-04-06 15:15:00,36.92,36.98,36.91,36.97,47338.0,29.0193,29.0665,29.0114,29.0586,47338.0
2016-04-06 15:20:00,36.97,36.97,36.9,36.91,45941.0,29.0586,29.0586,29.0036,29.0114,45941.0
2016-04-06 15:25:00,36.92,37.01,36.91,37.0,154903.0,29.0193,29.09,29.0114,29.0822,154903.0
2016-04-06 15:30:00,37.0,37.02,36.99,37.0,64976.0,29.0822,29.0979,29.0743,29.0822,64976.0
2016-04-06 15:35:00,36.99,37.0,36.94,36.95,78055.0,29.0743,29.0822,29.035,29.0429,78055.0
2016-04-06 15:40:00,36.95,36.99,36.94,36.98,69457.0,29.0429,29.0743,29.035,29.0665,69457.0
2016-04-06 15:45:00,36.98,36.99,36.95,36.99,92618.0,29.0665,29.0743,29.0429,29.0743,92618.0
2016-04-06 15:50:00,36.98,37.0,36.96,36.98,121820.0,29.0665,29.0822,29.0507,29.0665,121820.0
2016-04-06 15:55:00,36.99,37.01,36.97,36.98,318129.0,29.0743,29.09,29.0586,29.0665,318129.0
2016-04-07 09:30:00,36.6,36.74,36.57,36.64,52482.0,28.7678,28.8778,28.7442,28.7992,52482.0
2016-04-07 09:35:00,36.64,36.67,36.56,36.57,38390.0,28.7992,28.8228,28.7363,28.7442,38390.0
2016-04-07 09:40:00,36.57,36.67,36.5,36.63,32125.0,28.7442,28.8228,28.6892,28.7914,32125.0
2016-04-07 09:45:00,36.63,36.63,36.51,36.51,29067.0,28.7914,28.7914,28.697,28.697,29067.0
2016-04-07 09:50:00,36.51,36.53,36.44,36.5,31739.0,28.697,28.7128,28.642,28.6892,31739.0
2016-04-07 09:55:00,36.5,36.56,36.48,36.52,26647.0,28.6892,28.7363,28.6735,28.7049,26647.0
2016-04-07 10:00:00,36.53,36.53,36.46,36.49,48685.0,28.7128,28.7128,28.6577,28.6813,48685.0
2016-04-07 10:05:00,36.49,36.54,36.48,36.5,37301.0,28.6813,28.7206,28.6735,28.6892,37301.0
2016-04-07 10:10:00,36.5,36.5,36.38,36.38,79047.0,28.6892,28.6892,28.5949,28.5949,79047.0
2016-04-07 10:15:00,36.38,36.38,36.27,36.28,40065.0,28.5949,28.5949,28.5084,28.5163,40065.0
2016-04-07 10:20:00,36.27,36.3,36.23,36.3,32909.0,28.5084,28.532,28.477,28.532,32909.0
2016-04-07 10:25:00,36.3,36.34,36.24,36.25,47007.0,28.532,28.5634,28.4848,28.4927,47007.0
2016-04-07 10:30:00,36.26,36.32,36.23,36.3,33673.0,28.5005,28.5477,28.477,28.532,33673.0
2016-04-07 10:35:00,36.29,36.32,36.26,36.3,27260.0,28.5241,28.5477,28.5005,28.532,27260.0
2016-04-07 10:40:00,36.3,36.3,36.25,36.26,24943.0,28.532,28.532,28.4927,28.5005,24943.0
2016-04-07 10:45:00,36.25,36.31,36.23,36.28,29676.0,28.4927,28.5398,28.477,28.5163,29676.0
2016-04-07 10:50:00,36.28,36.34,36.26,36.34,35410.0,28.5163,28.5634,28.5005,28.5634,35410.0
2016-04-07 10:55:00,36.33,36.34,36.27,36.29,29223.0,28.5556,28.5634,28.5084,28.5241,29223.0
2016-04-07 11:00:00,36.29,36.29,36.2,36.22,33455.0,28.5241,28.5241,28.4534,28.4691,33455.0
2016-04-07 11:05:00,36.22,36.23,36.16,36.19,20832.0,28.4691,28.477,28.4219,28.4455,20832.0
2016-04-07 11:10:00,36.19,36.31,36.18,36.26,79342.0,28.4455,28.5398,28.4377,28.5005,79342.0
2016-04-07 11:15:00,36.26,36.27,36.22,36.23,25510.0,28.5005,28.5084,28.4691,28.477,25510.0
2016-04-07 11:20:00,36.23,36.23,36.16,36.18,34215.0,28.477,28.477,28.4219,28.4377,34215.0
2016-04-07 11:25:00,36.17,36.21,36.15,36.2,22904.0,28.4298,28.4612,28.4141,28.4534,22904.0
2016-04-07 11:30:00,36.2,36.22,36.18,36.2,20405.0,28.4534,28.4691,28.4377,28.4534,20405.0
2016-04-07 11:35:00,36.21,36.24,36.21,36.22,27538.0,28.4612,28.4848,28.4612,28.4691,27538.0
2016-04-07 11:40:00,36.22,36.23,36.17,36.23,24789.0,28.4691,28.477,28.4298,28.477,24789.0
2016-04-07 11:45:00,36.23,36.27,36.22,36.25,23048.0,28.477,28.5084,28.4691,28.4927,23048.0
2016-04-07 11:50:00,36.24,36.25,36.21,36.23,14985.0,28.4848,28.4927,28.4612,28.477,14985.0
2016-04-07 11:55:00,36.23,36.23,36.19,36.19,15284.0,28.477,28.477,28.4455,28.4455,15284.0
2016-04-07 12:00:00,36.19,36.22,36.19,36.19,18954.0,28.4455,28.4691,28.4455,28.4455,18954.0
2016-04-07 12:05:00,36.19,36.21,36.17,36.19,22893.0,28.4455,28.4612,28.4298,28.4455,22893.0
2016-04-07 12:10:00,36.19,36.19,36.17,36.18,15843.0,28.4455,28.4455,28.4298,28.4377,15843.0
2016-04-07 12:15:00,36.18,36.18,36.05,36.07,50584.0,28.4377,28.4377,28.3355,28.3512,50584.0
2016-04-07 12:20:00,36.06,36.08,36.05,36.06,31959.0,28.3433,28.3591,28.3355,28.3433,31959.0
2016-04-07 12:25:00,36.05,36.09,36.03,36.06,44220.0,28.3355,28.3669,28.3198,28.3433,44220.0
2016-04-07 12:30:00,36.06,36.06,36.02,36.02,27747.0,28.3433,28.3433,28.3119,28.3119,27747.0
2016-04-07 12:35:00,36.03,36.06,36.01,36.06,38422.0,28.3198,28.3433,28.304,28.3433,38422.0
2016-04-07 12:40:00,36.05,36.06,36.02,36.03,30769.0,28.3355,28.3433,28.3119,28.3198,30769.0
2016-04-07 12:45:00,36.03,36.1,36.02,36.09,26413.0,28.3198,28.3748,28.3119,28.3669,26413.0
2016-04-07 12:50:00,36.1,36.1,36.05,36.07,26342.0,28.3748,28.3748,28.3355,28.3512,26342.0
2016-04-07 12:55:00,36.06,36.1,36.05,36.09,32096.0,28.3433,28.3748,28.3355,28.3669,32096.0
2016-04-07 13:00:00,36.09,36.1,36.07,36.09,52817.0,28.3669,28.3748,28.3512,28.3669,52817.0
2016-04-07 13:05:00,36.09,36.12,36.08,36.11,26676.0,28.3669,28.3905,28.3591,28.3826,26676.0
2016-04-07 13:10:00,36.11,36.15,36.09,36.15,20720.0,28.3826,28.4141,28.3669,28.4141,20720.0
2016-04-07 13:15:00,36.15,36.17,36.13,36.14,68856.0,28.4141,28.4298,28.3984,28.4062,68856.0
2016-04-07 13:20:00,36.14,36.14,36.09,36.11,23150.0,28.4062,28.4062,28.3669,28.3826,23150.0
2016-04-07 13:25:00,36.1,36.11,36.08,36.09,28372.0,28.3748,28.3826,28.3591,28.3669,28372.0
2016-04-07 13:30:00,36.09,36.11,36.05,36.06,38099.0,28.3669,28.3826,28.3355,28.3433,38099.0
2016-04-07 13:35:00,36.07,36.08,35.99,36.02,102089.0,28.3512,28.3591,28.2883,28.3119,102089.0
2016-04-07 13:40:00,36.02,36.04,36.02,36.02,17555.0,28.3119,28.3276,28.3119,28.3119,17555.0
2016-04-07 13:45:00,36.02,36.03,35.92,35.94,61319.0,28.3119,28.3198,28.2333,28.249,61319.0
2016-04-07 13:50:00,35.93,35.94,35.85,35.88,46196.0,28.2412,28.249,28.1783,28.2019,46196.0
2016-04-07 13:55:00,35.88,35.89,35.86,35.88,27480.0,28.2019,28.2097,28.1861,28.2019,27480.0
2016-04-07 14:00:00,35.87,35.87,35.83,35.84,32665.0,28.194,28.194,28.1626,28.1704,32665.0
2016-04-07 14:05:00,35.83,35.84,35.75,35.75,38527.0,28.1626,28.1704,28.0997,28.0997,38527.0
2016-04-07 14:10:00,35.76,35.78,35.72,35.72,44445.0,28.1075,28.1233,28.0761,28.0761,44445.0
2016-04-07 14:15:00,35.72,35.72,35.64,35.65,47807.0,28.0761,28.0761,28.0132,28.0211,47807.0
2016-04-07 14:20:00,35.64,35.72,35.64,35.72,45860.0,28.0132,28.0761,28.0132,28.0761,45860.0
2016-04-07 14:25:00,35.72,35.73,35.66,35.73,41757.0,28.0761,28.084,28.0289,28.084,41757.0
2016-04-07 14:30:00,35.74,35.79,35.74,35.79,31691.0,28.0918,28.1311,28.0918,28.1311,31691.0
2016-04-07 14:35:00,35.79,35.79,35.75,35.76,42268.0,28.1311,28.1311,28.0997,28.1075,42268.0
2016-04-07 14:40:00,35.76,35.76,35.65,35.65,60338.0,28.1075,28.1075,28.0211,28.0211,60338.0
2016-04-07 14:45:00,35.66,35.66,35.59,35.59,56837.0,28.0289,28.0289,27.9739,27.9739,56837.0
2016-04-07 14:50:00,35.59,35.63,35.57,35.62,51478.0,27.9739,28.0054,27.9582,27.9975,51478.0
2016-04-07 14:55:00,35.62,35.63,35.54,35.55,46024.0,27.9975,28.0054,27.9346,27.9425,46024.0
2016-04-07 15:00:00,35.55,35.6,35.54,35.56,58007.0,27.9425,27.9818,27.9346,27.9503,58007.0
2016-04-07 15:05:00,35.56,35.68,35.56,35.68,77818.0,27.9503,28.0447,27.9503,28.0447,77818.0
2016-04-07 15:10:00,35.68,35.72,35.68,35.69,69676.0,28.0447,28.0761,28.0447,28.0525,69676.0
2016-04-07 15:15:00,35.69,35.69,35.64,35.64,61436.0,28.0525,28.0525,28.0132,28.0132,61436.0
2016-04-07 15:20:00,35.65,35.7,35.64,35.7,74082.0,28.0211,28.0604,28.0132,28.0604,74082.0
2016-04-07 15:25:00,35.69,35.72,35.66,35.69,39884.0,28.0525,28.0761,28.0289,28.0525,39884.0
2016-04-07 15:30:00,35.68,35.72,35.65,35.71,83140.0,28.0447,28.0761,28.0211,28.0682,83140.0
2016-04-07 15:35:00,35.71,35.72,35.63,35.64,91581.0,28.0682,28.0761,28.0054,28.0132,91581.0
2016-04-07 15:40:00,35.64,35.68,35.63,35.65,111961.0,28.0132,28.0447,28.0054,28.0211,111961.0
2016-04-07 15:45:00,35.64,35.66,35.63,35.65,189083.0,28.0132,28.0289,28.0054,28.0211,189083.0
2016-04-07 15:50:00,35.66,35.66,35.6,35.64,216968.0,28.0289,28.0289,27.9818,28.0132,216968.0
2016-04-07 15:55:00,35.64,35.7,35.61,35.68,422904.0,28.0132,28.0604,27.9896,28.0447,422904.0
2016-04-08 09:30:00,36.05,36.08,35.83,35.92,112112.0,28.3355,28.3591,28.1626,28.2333,112112.0
2016-04-08 09:35:00,35.92,35.94,35.8,35.87,70966.0,28.2333,28.249,28.139,28.194,70966.0
2016-04-08 09:40:00,35.88,35.96,35.84,35.89,80779.0,28.2019,28.2647,28.1704,28.2097,80779.0
2016-04-08 09:45:00,35.9,35.94,35.85,35.89,41909.0,28.2176,28.249,28.1783,28.2097,41909.0
2016-04-08 09:50:00,35.9,35.96,35.87,35.89,44808.0,28.2176,28.2647,28.194,28.2097,44808.0
2016-04-08 09:55:00,35.89,35.96,35.87,35.94,44208.0,28.2097,28.2647,28.194,28.249,44208.0
2016-04-08 10:00:00,35.94,36.01,35.93,36.0,55901.0,28.249,28.304,28.2412,28.2962,55901.0
2016-04-08 10:05:00,36.0,36.07,35.99,36.05,96301.0,28.2962,28.3512,28.2883,28.3355,96301.0
2016-04-08 10:10:00,36.05,36.08,35.99,36.07,54220.0,28.3355,28.3591,28.2883,28.3512,54220.0
2016-04-08 10:15:00,36.07,36.1,36.04,36.05,30374.0,28.3512,28.3748,28.3276,28.3355,30374.0
2016-04-08 10:20:00,36.05,36.06,35.95,35.98,127989.0,28.3355,28.3433,28.2569,28.2805,127989.0
2016-04-08 10:25:00,35.98,36.07,35.97,36.05,63336.0,28.2805,28.3512,28.2726,28.3355,63336.0
2016-04-08 10:30:00,36.06,36.11,36.06,36.07,62711.0,28.3433,28.3826,28.3433,28.3512,62711.0
2016-04-08 10:35:00,36.08,36.11,36.07,36.09,60251.0,28.3591,28.3826,28.3512,28.3669,60251.0
2016-04-08 10:40:00,36.09,36.13,36.08,36.1,27142.0,28.3669,28.3984,28.3591,28.3748,27142.0
2016-04-08 10:45:00,36.09,36.13,36.08,36.08,40011.0,28.3669,28.3984,28.3591,28.3591,40011.0
2016-04-08 10:50:00,36.09,36.12,36.06,36.06,43840.0,28.3669,28.3905,28.3433,28.3433,43840.0
2016-04-08 10:55:00,36.07,36.1,36.01,36.02,66614.0,28.3512,28.3748,28.304,28.3119,66614.0
2016-04-08 11:00:00,36.01,36.07,36.01,36.07,59111.0,28.304,28.3512,28.304,28.3512,59111.0
2016-04-08 11:05:00,36.07,36.09,36.05,36.05,30218.0,28.3512,28.3669,28.3355,28.3355,30218.0
2016-04-08 11:10:00,36.05,36.06,35.91,35.91,72559.0,28.3355,28.3433,28.2254,28.2254,72559.0
2016-04-08 11:15:00,35.9,35.93,35.89,35.91,22001.0,28.2176,28.2412,28.2097,28.2254,22001.0
2016-04-08 11:20:00,35.91,35.94,35.87,35.88,21323.0,28.2254,28.249,28.194,28.2019,21323.0
2016-04-08 11:25:00,35.88,35.88,35.84,35.86,30104.0,28.2019,28.2019,28.1704,28.1861,30104.0
2016-04-08 11:30:00,35.85,35.87,35.78,35.79,29092.0,28.1783,28.194,28.1233,28.1311,29092.0
2016-04-08 11:35:00,35.8,35.8,35.71,35.71,28488.0,28.139,28.139,28.0682,28.0682,28488.0
2016-04-08 11:40:00,35.71,35.73,35.66,35.7,72807.0,28.0682,28.084,28.0289,28.0604,72807.0
2016-04-08 11:45:00,35.7,35.74,35.69,35.71,32081.0,28.0604,28.0918,28.0525,28.0682,32081.0
2016-04-08 11:50:00,35.71,35.73,35.67,35.72,27029.0,28.0682,28.084,28.0368,28.0761,27029.0
2016-04-08 11:55:00,35.73,35.77,35.73,35.77,23916.0,28.084,28.1154,28.084,28.1154,23916.0
2016-04-08 12:00:00,35.77,35.82,35.76,35.8,61065.0,28.1154,28.1547,28.1075,28.139,61065.0
2016-04-08 12:05:00,35.8,35.85,35.79,35.85,22265.0,28.139,28.1783,28.1311,28.1783,22265.0
2016-04-08 12:10:00,35.85,35.87,35.83,35.86,16400.0,28.1783,28.194,28.1626,28.1861,16400.0
2016-04-08 12:15:00,35.85,35.85,35.77,35.79,27226.0,28.1783,28.1783,28.1154,28.1311,27226.0
2016-04-08 12:20:00,35.78,35.79,35.74,35.76,54640.0,28.1233,28.1311,28.0918,28.1075,54640.0
2016-04-08 12:25:00,35.75,35.76,35.7,35.71,13919.0,28.0997,28.1075,28.0604,28.0682,13919.0
2016-04-08 12:30:00,35.71,35.73,35.65,35.72,41528.0,28.0682,28.084,28.0211,28.0761,41528.0
2016-04-08 12:35:00,35.72,35.75,35.71,35.75,43090.0,28.0761,28.0997,28.0682,28.0997,43090.0
2016-04-08 12:40:00,35.75,35.75,35.71,35.72,34385.0,28.0997,28.0997,28.0682,28.0761,34385.0
2016-04-08 12:45:00,35.73,35.75,35.71,35.73,17829.0,28.084,28.0997,28.0682,28.084,17829.0
2016-04-08 12:50:00,35.74,35.76,35.71,35.72,13950.0,28.0918,28.1075,28.0682,28.0761,13950.0
2016-04-08 12:55:00,35.71,35.72,35.69,35.71,46624.0,28.0682,28.0761,28.0525,28.0682,46624.0
2016-04-08 13:00:00,35.71,35.73,35.67,35.72,24416.0,28.0682,28.084,28.0368,28.0761,24416.0
2016-04-08 13:05:00,35.72,35.72,35.68,35.69,45814.0,28.0761,28.0761,28.0447,28.0525,45814.0
2016-04-08 13:10:00,35.7,35.72,35.68,35.71,35801.0,28.0604,28.0761,28.0447,28.0682,35801.0
2016-04-08 13:15:00,35.71,35.73,35.67,35.68,66914.0,28.0682,28.084,28.0368,28.0447,66914.0
2016-04-08 13:20:00,35.68,35.73,35.68,35.72,37087.0,28.0447,28.084,28.0447,28.0761,37087.0
2016-04-08 13:25:00,35.72,35.72,35.65,35.68,48727.0,28.0761,28.0761,28.0211,28.0447,48727.0
2016-04-08 13:30:00,35.68,35.74,35.65,35.73,21502.0,28.0447,28.0918,28.0211,28.084,21502.0
2016-04-08 13:35:00,35.74,35.75,35.71,35.72,17479.0,28.0918,28.0997,28.0682,28.0761,17479.0
2016-04-08 13:40:00,35.73,35.76,35.71,35.73,15989.0,28.084,28.1075,28.0682,28.084,15989.0
2016-04-08 13:45:00,35.73,35.74,35.68,35.69,43848.0,28.084,28.0918,28.0447,28.0525,43848.0
2016-04-08 13:50:00,35.69,35.74,35.67,35.7,97658.0,28.0525,28.0918,28.0368,28.0604,97658.0
2016-04-08 13:55:00,35.7,35.71,35.67,35.7,51185.0,28.0604,28.0682,28.0368,28.0604,51185.0
2016-04-08 14:00:00,35.7,35.7,35.64,35.66,41915.0,28.0604,28.0604,28.0132,28.0289,41915.0
2016-04-08 14:05:00,35.67,35.7,35.66,35.68,25336.0,28.0368,28.0604,28.0289,28.0447,25336.0
2016-04-08 14:10:00,35.69,35.71,35.68,35.68,41565.0,28.0525,28.0682,28.0447,28.0447,41565.0
2016-04-08 14:15:00,35.69,35.71,35.68,35.69,37830.0,28.0525,28.0682,28.0447,28.0525,37830.0
2016-04-08 14:20:00,35.68,35.69,35.66,35.67,46954.0,28.0447,28.0525,28.0289,28.0368,46954.0
2016-04-08 14:25:00,35.66,35.68,35.65,35.67,37368.0,28.0289,28.0447,28.0211,28.0368,37368.0
2016-04-08 14:30:00,35.66,35.67,35.61,35.62,32046.0,28.0289,28.0368,27.9896,27.9975,32046.0
2016-04-08 14:35:00,35.62,35.65,35.61,35.64,55416.0,27.9975,28.0211,27.9896,28.0132,55416.0
2016-04-08 14:40:00,35.63,35.65,35.6,35.61,38932.0,28.0054,28.0211,27.9818,27.9896,38932.0
2016-04-08 14:45:00,35.61,35.62,35.59,35.6,40262.0,27.9896,27.9975,27.9739,27.9818,40262.0
2016-04-08 14:50:00,35.59,35.59,35.52,35.55,46966.0,27.9739,27.9739,27.9189,27.9425,46966.0
2016-04-08 14:55:00,35.55,35.55,35.5,35.54,40657.0,27.9425,27.9425,27.9032,27.9346,40657.0
2016-04-08 15:00:00,35.54,35.58,35.52,35.53,45637.0,27.9346,27.9661,27.9189,27.9268,45637.0
2016-04-08 15:05:00,35.53,35.53,35.45,35.46,58093.0,27.9268,27.9268,27.8639,27.8717,58093.0
2016-04-08 15:10:00,35.45,35.5,35.44,35.5,42717.0,27.8639,27.9032,27.856,27.9032,42717.0
2016-04-08 15:15:00,35.5,35.51,35.45,35.47,134810.0,27.9032,27.911,27.8639,27.8796,134810.0
2016-04-08 15:20:00,35.48,35.51,35.46,35.49,65329.0,27.8875,27.911,27.8717,27.8953,65329.0
2016-04-08 15:25:00,35.5,35.51,35.48,35.48,92343.0,27.9032,27.911,27.8875,27.8875,92343.0
2016-04-08 15:30:00,35.47,35.52,35.44,35.45,86248.0,27.8796,27.9189,27.856,27.8639,86248.0
2016-04-08 15:35:00,35.46,35.5,35.45,35.5,52900.0,27.8717,27.9032,27.8639,27.9032,52900.0
2016-04-08 15:40:00,35.5,35.5,35.45,35.5,76454.0,27.9032,27.9032,27.8639,27.9032,76454.0
2016-04-08 15:45:00,35.5,35.51,35.47,35.48,206940.0,27.9032,27.911,27.8796,27.8875,206940.0
2016-04-08 15:50:00,35.48,35.5,35.45,35.48,108837.0,27.8875,27.9032,27.8639,27.8875,108837.0
2016-04-08 15:55:00,35.48,35.51,35.46,35.5,420616.0,27.8875,27.911,27.8717,27.9032,420616.0
2016-04-11 09:30:00,35.76,35.81,35.64,35.67,84814.0,28.1075,28.1468,28.0132,28.0368,84814.0
2016-04-11 09:35:00,35.7,35.79,35.68,35.73,77516.0,28.0604,28.1311,28.0447,28.084,77516.0
2016-04-11 09:40:00,35.73,35.88,35.71,35.76,62435.0,28.084,28.2019,28.0682,28.1075,62435.0
2016-04-11 09:45:00,35.76,35.85,35.73,35.76,85751.0,28.1075,28.1783,28.084,28.1075,85751.0
2016-04-11 09:50:00,35.77,35.93,35.77,35.9,62498.0,28.1154,28.2412,28.1154,28.2176,62498.0
2016-04-11 09:55:00,35.91,35.93,35.85,35.91,71899.0,28.2254,28.2412,28.1783,28.2254,71899.0
2016-04-11 10:00:00,35.92,36.0,35.92,35.96,24483.0,28.2333,28.2962,28.2333,28.2647,24483.0
2016-04-11 10:05:00,35.97,36.11,35.97,36.09,60069.0,28.2726,28.3826,28.2726,28.3669,60069.0
2016-04-11 10:10:00,36.09,36.11,36.06,36.08,55826.0,28.3669,28.3826,28.3433,28.3591,55826.0
2016-04-11 10:15:00,36.09,36.12,36.06,36.09,43856.0,28.3669,28.3905,28.3433,28.3669,43856.0
2016-04-11 10:20:00,36.08,36.08,36.04,36.06,32235.0,28.3591,28.3591,28.3276,28.3433,32235.0
2016-04-11 10:25:00,36.06,36.1,36.05,36.07,30078.0,28.3433,28.3748,28.3355,28.3512,30078.0
2016-04-11 10:30:00,36.07,36.09,36.02,36.06,66787.0,28.3512,28.3669,28.3119,28.3433,66787.0
2016-04-11 10:35:00,36.05,36.08,36.02,36.07,53762.0,28.3355,28.3591,28.3119,28.3512,53762.0
2016-04-11 10:40:00,36.07,36.07,35.96,35.97,67384.0,28.3512,28.3512,28.2647,28.2726,67384.0
2016-04-11 10:45:00,35.97,35.97,35.87,35.91,50430.0,28.2726,28.2726,28.194,28.2254,50430.0
2016-04-11 10:50:00,35.9,35.96,35.9,35.95,23320.0,28.2176,28.2647,28.2176,28.2569,23320.0
2016-04-11 10:55:00,35.96,35.99,35.88,35.89,40965.0,28.2647,28.2883,28.2019,28.2097,40965.0
2016-04-11 11:00:00,35.89,35.89,35.8,35.85,39610.0,28.2097,28.2097,28.139,28.1783,39610.0
2016-04-11 11:05:00,35.84,35.87,35.81,35.87,33138.0,28.1704,28.194,28.1468,28.194,33138.0
2016-04-11 11:10:00,35.87,35.89,35.84,35.87,35511.0,28.194,28.2097,28.1704,28.194,35511.0
2016-04-11 11:15:00,35.87,35.89,35.84,35.88,30771.0,28.194,28.2097,28.1704,28.2019,30771.0
2016-04-11 11:20:00,35.88,35.9,35.86,35.87,28685.0,28.2019,28.2176,28.1861,28.194,28685.0
2016-04-11 11:25:00,35.87,35.91,35.82,35.89,40771.0,28.194,28.2254,28.1547,28.2097,40771.0
2016-04-11 11:30:00,35.89,35.9,35.78,35.78,31229.0,28.2097,28.2176,28.1233,28.1233,31229.0
2016-04-11 11:35:00,35.78,35.85,35.77,35.83,48352.0,28.1233,28.1783,28.1154,28.1626,48352.0
2016-04-11 11:40:00,35.82,35.84,35.78,35.78,27186.0,28.1547,28.1704,28.1233,28.1233,27186.0
2016-04-11 11:45:00,35.78,35.85,35.77,35.85,48272.0,28.1233,28.1783,28.1154,28.1783,48272.0
2016-04-11 11:50:00,35.86,35.86,35.8,35.82,40024.0,28.1861,28.1861,28.139,28.1547,40024.0
2016-04-11 11:55:00,35.83,35.92,35.82,35.91,24932.0,28.1626,28.2333,28.1547,28.2254,24932.0
2016-04-11 12:00:00,35.92,35.92,35.87,35.92,22166.0,28.2333,28.2333,28.194,28.2333,22166.0
2016-04-11 12:05:00,35.92,35.93,35.88,35.9,27544.0,28.2333,28.2412,28.2019,28.2176,27544.0
2016-04-11 12:10:00,35.89,35.99,35.89,35.99,31241.0,28.2097,28.2883,28.2097,28.2883,31241.0
2016-04-11 12:15:00,35.99,36.05,35.99,36.03,19943.0,28.2883,28.3355,28.2883,28.3198,19943.0
2016-04-11 12:20:00,36.03,36.03,35.96,35.98,13549.0,28.3198,28.3198,28.2647,28.2805,13549.0
2016-04-11 12:25:00,35.98,35.99,35.92,35.93,17190.0,28.2805,28.2883,28.2333,28.2412,17190.0
2016-04-11 12:30:00,35.93,35.95,35.9,35.9,24039.0,28.2412,28.2569,28.2176,28.2176,24039.0
2016-04-11 12:35:00,35.89,35.92,35.88,35.89,22635.0,28.2097,28.2333,28.2019,28.2097,22635.0
2016-04-11 12:40:00,35.89,35.93,35.88,35.91,19032.0,28.2097,28.2412,28.2019,28.2254,19032.0
2016-04-11 12:45:00,35.91,35.98,35.9,35.97,23439.0,28.2254,28.2805,28.2176,28.2726,23439.0
2016-04-11 12:50:00,35.97,36.01,35.96,35.98,14281.0,28.2726,28.304,28.2647,28.2805,14281.0
2016-04-11 12:55:00,35.98,36.03,35.98,36.01,15806.0,28.2805,28.3198,28.2805,28.304,15806.0
2016-04-11 13:00:00,36.01,36.01,35.98,36.0,17740.0,28.304,28.304,28.2805,28.2962,17740.0
2016-04-11 13:05:00,36.0,36.04,36.0,36.04,12616.0,28.2962,28.3276,28.2962,28.3276,12616.0
2016-04-11 13:10:00,36.04,36.07,36.02,36.06,19820.0,28.3276,28.3512,28.3119,28.3433,19820.0
2016-04-11 13:15:00,36.06,36.09,36.05,36.06,16055.0,28.3433,28.3669,28.3355,28.3433,16055.0
2016-04-11 13:20:00,36.05,36.06,36.04,36.05,13647.0,28.3355,28.3433,28.3276,28.3355,13647.0
2016-04-11 13:25:00,36.05,36.06,36.01,36.02,29143.0,28.3355,28.3433,28.304,28.3119,29143.0
2016-04-11 13:30:00,36.02,36.03,35.99,35.99,35670.0,28.3119,28.3198,28.2883,28.2883,35670.0
2016-04-11 13:35:00,36.0,36.08,36.0,36.02,53804.0,28.2962,28.3591,28.2962,28.3119,53804.0
2016-04-11 13:40:00,36.02,36.04,35.99,36.04,20867.0,28.3119,28.3276,28.2883,28.3276,20867.0
2016-04-11 13:45:00,36.05,36.05,36.0,36.04,42007.0,28.3355,28.3355,28.2962,28.3276,42007.0
2016-04-11 13:50:00,36.04,36.06,36.03,36.05,21429.0,28.3276,28.3433,28.3198,28.3355,21429.0
2016-04-11 13:55:00,36.05,36.1,36.05,36.07,15951.0,28.3355,28.3748,28.3355,28.3512,15951.0
2016-04-11 14:00:00,36.07,36.13,36.04,36.05,38031.0,28.3512,28.3984,28.3276,28.3355,38031.0
2016-04-11 14:05:00,36.04,36.06,36.03,36.05,27284.0,28.3276,28.3433,28.3198,28.3355,27284.0
2016-04-11 14:10:00,36.05,36.09,36.05,36.06,26157.0,28.3355,28.3669,28.3355,28.3433,26157.0
2016-04-11 14:15:00,36.05,36.1,36.03,36.09,26997.0,28.3355,28.3748,28.3198,28.3669,26997.0
2016-04-11 14:20:00,36.09,36.1,36.05,36.06,32004.0,28.3669,28.3748,28.3355,28.3433,32004.0
2016-04-11 14:25:00,36.06,36.1,36.04,36.04,30037.0,28.3433,28.3748,28.3276,28.3276,30037.0
2016-04-11 14:30:00,36.04,36.06,36.02,36.04,35223.0,28.3276,28.3433,28.3119,28.3276,35223.0
2016-04-11 14:35:00,36.03,36.12,36.02,36.11,41575.0,28.3198,28.3905,28.3119,28.3826,41575.0
2016-04-11 14:40:00,36.1,36.11,36.06,36.06,27543.0,28.3748,28.3826,28.3433,28.3433,27543.0
2016-04-11 14:45:00,36.06,36.08,36.04,36.06,32166.0,28.3433,28.3591,28.3276,28.3433,32166.0
2016-04-11 14:50:00,36.06,36.14,36.05,36.12,69407.0,28.3433,28.4062,28.3355,28.3905,69407.0
2016-04-11 14:55:00,36.13,36.14,36.11,36.13,40966.0,28.3984,28.4062,28.3826,28.3984,40966.0
2016-04-11 15:00:00,36.12,36.14,36.07,36.07,58035.0,28.3905,28.4062,28.3512,28.3512,58035.0
2016-04-11 15:05:00,36.07,36.07,35.99,36.0,33572.0,28.3512,28.3512,28.2883,28.2962,33572.0
2016-04-11 15:10:00,35.99,36.02,35.97,36.0,27147.0,28.2883,28.3119,28.2726,28.2962,27147.0
2016-04-11 15:15:00,36.0,36.02,35.97,36.0,35617.0,28.2962,28.3119,28.2726,28.2962,35617.0
2016-04-11 15:20:00,36.01,36.01,35.98,36.0,29071.0,28.304,28.304,28.2805,28.2962,29071.0
2016-04-11 15:25:00,35.99,36.03,35.94,35.94,50088.0,28.2883,28.3198,28.249,28.249,50088.0
2016-04-11 15:30:00,35.95,35.98,35.94,35.96,67989.0,28.2569,28.2805,28.249,28.2647,67989.0
2016-04-11 15:35:00,35.95,36.01,35.95,35.95,168966.0,28.2569,28.304,28.2569,28.2569,168966.0
2016-04-11 15:40:00,35.96,35.97,35.92,35.93,140285.0,28.2647,28.2726,28.2333,28.2412,140285.0
2016-04-11 15:45:00,35.93,35.96,35.91,35.92,76872.0,28.2412,28.2647,28.2254,28.2333,76872.0
2016-04-11 15:50:00,35.92,35.93,35.89,35.91,120916.0,28.2333,28.2412,28.2097,28.2254,120916.0
2016-04-11 15:55:00,35.91,35.92,35.85,35.87,224933.0,28.2254,28.2333,28.1783,28.194,224933.0
2016-04-12 09:30:00,36.01,36.06,35.93,36.05,78745.0,28.304,28.3433,28.2412,28.3355,78745.0
2016-04-12 09:35:00,36.05,36.14,36.05,36.08,28360.0,28.3355,28.4062,28.3355,28.3591,28360.0
2016-04-12 09:40:00,36.06,36.17,36.02,36.14,24760.0,28.3433,28.4298,28.3119,28.4062,24760.0
2016-04-12 09:45:00,36.16,36.21,36.15,36.17,30676.0,28.4219,28.4612,28.4141,28.4298,30676.0
2016-04-12 09:50:00,36.18,36.18,36.1,36.12,68472.0,28.4377,28.4377,28.3748,28.3905,68472.0
2016-04-12 09:55:00,36.12,36.27,36.11,36.26,163577.0,28.3905,28.5084,28.3826,28.5005,163577.0
2016-04-12 10:00:00,36.26,36.29,36.17,36.19,90679.0,28.5005,28.5241,28.4298,28.4455,90679.0
2016-04-12 10:05:00,36.18,36.2,36.01,36.04,84665.0,28.4377,28.4534,28.304,28.3276,84665.0
2016-04-12 10:10:00,36.03,36.05,35.99,35.99,39237.0,28.3198,28.3355,28.2883,28.2883,39237.0
2016-04-12 10:15:00,35.99,36.01,35.95,36.01,43587.0,28.2883,28.304,28.2569,28.304,43587.0
2016-04-12 10:20:00,36.02,36.03,35.94,35.96,26879.0,28.3119,28.3198,28.249,28.2647,26879.0
2016-04-12 10:25:00,35.96,36.03,35.96,36.0,26050.0,28.2647,28.3198,28.2647,28.2962,26050.0
2016-04-12 10:30:00,36.0,36.14,36.0,36.01,148155.0,28.2962,28.4062,28.2962,28.304,148155.0
2016-04-12 10:35:00,36.02,36.05,35.92,35.95,66114.0,28.3119,28.3355,28.2333,28.2569,66114.0
2016-04-12 10:40:00,35.95,35.99,35.91,35.95,63490.0,28.2569,28.2883,28.2254,28.2569,63490.0
2016-04-12 10:45:00,35.96,36.0,35.91,35.95,54076.0,28.2647,28.2962,28.2254,28.2569,54076.0
2016-04-12 10:50:00,35.94,36.1,35.93,36.05,41930.0,28.249,28.3748,28.2412,28.3355,41930.0
2016-04-12 10:55:00,36.06,36.16,36.06,36.13,113726.0,28.3433,28.4219,28.3433,28.3984,113726.0
2016-04-12 11:00:00,36.13,36.17,36.09,36.1,50416.0,28.3984,28.4298,28.3669,28.3748,50416.0
2016-04-12 11:05:00,36.1,36.13,36.07,36.08,56127.0,28.3748,28.3984,28.3512,28.3591,56127.0
2016-04-12 11:10:00,36.08,36.1,36.03,36.05,46639.0,28.3591,28.3748,28.3198,28.3355,46639.0
2016-04-12 11:15:00,36.05,36.11,36.03,36.11,68550.0,28.3355,28.3826,28.3198,28.3826,68550.0
2016-04-12 11:20:00,36.1,36.17,36.07,36.16,36410.0,28.3748,28.4298,28.3512,28.4219,36410.0
2016-04-12 11:25:00,36.16,36.22,36.16,36.17,44424.0,28.4219,28.4691,28.4219,28.4298,44424.0
2016-04-12 11:30:00,36.18,36.19,36.1,36.12,65556.0,28.4377,28.4455,28.3748,28.3905,65556.0
2016-04-12 11:35:00,36.12,36.16,36.11,36.15,28431.0,28.3905,28.4219,28.3826,28.4141,28431.0
2016-04-12 11:40:00,36.16,36.23,36.15,36.21,24356.0,28.4219,28.477,28.4141,28.4612,24356.0
2016-04-12 11:45:00,36.2,36.25,36.2,36.22,9872.0,28.4534,28.4927,28.4534,28.4691,9872.0
2016-04-12 11:50:00,36.22,36.25,36.21,36.23,16463.0,28.4691,28.4927,28.4612,28.477,16463.0
2016-04-12 11:55:00,36.22,36.23,36.15,36.16,52719.0,28.4691,28.477,28.4141,28.4219,52719.0
2016-04-12 12:00:00,36.16,36.17,36.13,36.14,41246.0,28.4219,28.4298,28.3984,28.4062,41246.0
2016-04-12 12:05:00,36.12,36.15,36.12,36.14,31098.0,28.3905,28.4141,28.3905,28.4062,31098.0
2016-04-12 12:10:00,36.14,36.21,36.14,36.2,39582.0,28.4062,28.4612,28.4062,28.4534,39582.0
2016-04-12 12:15:00,36.2,36.23,36.19,36.22,32665.0,28.4534,28.477,28.4455,28.4691,32665.0
2016-04-12 12:20:00,36.2,36.25,36.19,36.23,22590.0,28.4534,28.4927,28.4455,28.477,22590.0
2016-04-12 12:25:00,36.23,36.27,36.21,36.26,16977.0,28.477,28.5084,28.4612,28.5005,16977.0
2016-04-12 12:30:00,36.25,36.3,36.25,36.25,22575.0,28.4927,28.532,28.4927,28.4927,22575.0
2016-04-12 12:35:00,36.25,36.29,36.25,36.29,16701.0,28.4927,28.5241,28.4927,28.5241,16701.0
2016-04-12 12:40:00,36.29,36.3,36.26,36.27,18074.0,28.5241,28.532,28.5005,28.5084,18074.0
2016-04-12 12:45:00,36.27,36.27,36.2,36.23,32596.0,28.5084,28.5084,28.4534,28.477,32596.0
2016-04-12 12:50:00,36.23,36.29,36.22,36.28,24986.0,28.477,28.5241,28.4691,28.5163,24986.0
2016-04-12 12:55:00,36.28,36.28,36.21,36.21,49782.0,28.5163,28.5163,28.4612,28.4612,49782.0
2016-04-12 13:00:00,36.22,36.26,36.2,36.23,38226.0,28.4691,28.5005,28.4534,28.477,38226.0
2016-04-12 13:05:00,36.23,36.32,36.23,36.32,92587.0,28.477,28.5477,28.477,28.5477,92587.0
2016-04-12 13:10:00,36.32,36.33,36.28,36.28,31853.0,28.5477,28.5556,28.5163,28.5163,31853.0
2016-04-12 13:15:00,36.29,36.29,36.23,36.26,32717.0,28.5241,28.5241,28.477,28.5005,32717.0
2016-04-12 13:20:00,36.26,36.27,36.24,36.26,21163.0,28.5005,28.5084,28.4848,28.5005,21163.0
2016-04-12 13:25:00,36.27,36.28,36.23,36.24,14572.0,28.5084,28.5163,28.477,28.4848,14572.0
2016-04-12 13:30:00,36.23,36.29,36.23,36.25,35141.0,28.477,28.5241,28.477,28.4927,35141.0
2016-04-12 13:35:00,36.24,36.24,36.17,36.18,127037.0,28.4848,28.4848,28.4298,28.4377,127037.0
2016-04-12 13:40:00,36.18,36.19,36.16,36.16,27300.0,28.4377,28.4455,28.4219,28.4219,27300.0
2016-04-12 13:45:00,36.16,36.2,36.16,36.19,53844.0,28.4219,28.4534,28.4219,28.4455,53844.0
2016-04-12 13:50:00,36.19,36.2,36.17,36.18,75059.0,28.4455,28.4534,28.4298,28.4377,75059.0
2016-04-12 13:55:00,36.18,36.23,36.16,36.22,64548.0,28.4377,28.477,28.4219,28.4691,64548.0
2016-04-12 14:00:00,36.21,36.22,36.18,36.21,39613.0,28.4612,28.4691,28.4377,28.4612,39613.0
2016-04-12 14:05:00,36.22,36.23,36.16,36.17,53500.0,28.4691,28.477,28.4219,28.4298,53500.0
2016-04-12 14:10:00,36.18,36.21,36.15,36.19,39088.0,28.4377,28.4612,28.4141,28.4455,39088.0
2016-04-12 14:15:00,36.2,36.22,36.18,36.18,68730.0,28.4534,28.4691,28.4377,28.4377,68730.0
2016-04-12 14:20:00,36.17,36.19,36.13,36.15,33753.0,28.4298,28.4455,28.3984,28.4141,33753.0
2016-04-12 14:25:00,36.14,36.17,36.13,36.14,36815.0,28.4062,28.4298,28.3984,28.4062,36815.0
2016-04-12 14:30:00,36.14,36.19,36.13,36.19,28354.0,28.4062,28.4455,28.3984,28.4455,28354.0
2016-04-12 14:35:00,36.19,36.22,36.17,36.21,25605.0,28.4455,28.4691,28.4298,28.4612,25605.0
2016-04-12 14:40:00,36.21,36.24,36.21,36.23,36139.0,28.4612,28.4848,28.4612,28.477,36139.0
2016-04-12 14:45:00,36.23,36.24,36.17,36.17,103767.0,28.477,28.4848,28.4298,28.4298,103767.0
2016-04-12 14:50:00,36.18,36.21,36.17,36.2,32825.0,28.4377,28.4612,28.4298,28.4534,32825.0
2016-04-12 14:55:00,36.2,36.21,36.17,36.2,28778.0,28.4534,28.4612,28.4298,28.4534,28778.0
2016-04-12 15:00:00,36.2,36.24,36.19,36.23,74832.0,28.4534,28.4848,28.4455,28.477,74832.0
2016-04-12 15:05:00,36.24,36.25,36.19,36.22,91943.0,28.4848,28.4927,28.4455,28.4691,91943.0
2016-04-12 15:10:00,36.22,36.23,36.2,36.23,37434.0,28.4691,28.477,28.4534,28.477,37434.0
2016-04-12 15:15:00,36.22,36.23,36.2,36.23,50228.0,28.4691,28.477,28.4534,28.477,50228.0
2016-04-12 15:20:00,36.23,36.23,36.14,36.16,71212.0,28.477,28.477,28.4062,28.4219,71212.0
2016-04-12 15:25:00,36.16,36.17,36.13,36.17,43217.0,28.4219,28.4298,28.3984,28.4298,43217.0
2016-04-12 15:30:00,36.16,36.2,36.15,36.18,149919.0,28.4219,28.4534,28.4141,28.4377,149919.0
2016-04-12 15:35:00,36.19,36.2,36.1,36.12,160398.0,28.4455,28.4534,28.3748,28.3905,160398.0
2016-04-12 15:40:00,36.12,36.17,36.11,36.12,62268.0,28.3905,28.4298,28.3826,28.3905,62268.0
2016-04-12 15:45:00,36.12,36.14,36.08,36.09,90040.0,28.3905,28.4062,28.3591,28.3669,90040.0
2016-04-12 15:50:00,36.09,36.11,36.07,36.09,90411.0,28.3669,28.3826,28.3512,28.3669,90411.0
2016-04-12 15:55:00,36.08,36.15,36.07,36.13,304854.0,28.3591,28.4141,28.3512,28.3984,304854.0
2016-04-13 09:30:00,36.44,36.68,36.43,36.6,102149.0,28.642,28.8307,28.6342,28.7678,102149.0
2016-04-13 09:35:00,36.61,36.88,36.6,36.86,58931.0,28.7756,28.9879,28.7678,28.9721,58931.0
2016-04-13 09:40:00,36.85,36.93,36.84,36.92,64831.0,28.9643,29.0272,28.9564,29.0193,64831.0
2016-04-13 09:45:00,36.92,36.98,36.9,36.95,60236.0,29.0193,29.0665,29.0036,29.0429,60236.0
2016-04-13 09:50:00,36.95,36.96,36.84,36.86,48142.0,29.0429,29.0507,28.9564,28.9721,48142.0
2016-04-13 09:55:00,36.85,36.95,36.85,36.94,42893.0,28.9643,29.0429,28.9643,29.035,42893.0
2016-04-13 10:00:00,36.94,36.94,36.88,36.88,45329.0,29.035,29.035,28.9879,28.9879,45329.0
2016-04-13 10:05:00,36.88,36.98,36.87,36.95,81429.0,28.9879,29.0665,28.98,29.0429,81429.0
2016-04-13 10:10:00,36.95,36.96,36.9,36.95,51276.0,29.0429,29.0507,29.0036,29.0429,51276.0
2016-04-13 10:15:00,36.95,37.03,36.94,37.02,69935.0,29.0429,29.1058,29.035,29.0979,69935.0
2016-04-13 10:20:00,37.02,37.05,37.01,37.04,36140.0,29.0979,29.1215,29.09,29.1136,36140.0
2016-04-13 10:25:00,37.05,37.09,37.04,37.09,51738.0,29.1215,29.1529,29.1136,29.1529,51738.0
2016-04-13 10:30:00,37.09,37.1,37.04,37.04,50113.0,29.1529,29.1608,29.1136,29.1136,50113.0
2016-04-13 10:35:00,37.04,37.05,37.0,37.03,44092.0,29.1136,29.1215,29.0822,29.1058,44092.0
2016-04-13 10:40:00,37.03,37.1,37.03,37.08,39755.0,29.1058,29.1608,29.1058,29.1451,39755.0
2016-04-13 10:45:00,37.09,37.14,37.07,37.14,77351.0,29.1529,29.1922,29.1372,29.1922,77351.0
2016-04-13 10:50:00,37.14,37.2,37.14,37.19,42594.0,29.1922,29.2394,29.1922,29.2315,42594.0
2016-04-13 10:55:00,37.2,37.22,37.13,37.14,48948.0,29.2394,29.2551,29.1844,29.1922,48948.0
2016-04-13 11:00:00,37.13,37.17,37.12,37.16,39587.0,29.1844,29.2158,29.1765,29.2079,39587.0
2016-04-13 11:05:00,37.16,37.18,37.12,37.18,43183.0,29.2079,29.2237,29.1765,29.2237,43183.0
2016-04-13 11:10:00,37.16,37.17,37.14,37.14,38315.0,29.2079,29.2158,29.1922,29.1922,38315.0
2016-04-13 11:15:00,37.15,37.18,37.13,37.18,20814.0,29.2001,29.2237,29.1844,29.2237,20814.0
2016-04-13 11:20:00,37.18,37.24,37.17,37.21,77282.0,29.2237,29.2708,29.2158,29.2472,77282.0
2016-04-13 11:25:00,37.2,37.26,37.19,37.25,54065.0,29.2394,29.2865,29.2315,29.2787,54065.0
2016-04-13 11:30:00,37.25,37.37,37.25,37.36,123065.0,29.2787,29.373,29.2787,29.3651,123065.0
2016-04-13 11:35:00,37.37,37.45,37.35,37.44,70554.0,29.373,29.4359,29.3573,29.428,70554.0
2016-04-13 11:40:00,37.45,37.45,37.39,37.39,61325.0,29.4359,29.4359,29.3887,29.3887,61325.0
2016-04-13 11:45:00,37.4,37.41,37.37,37.38,43097.0,29.3966,29.4044,29.373,29.3809,43097.0
2016-04-13 11:50:00,37.37,37.4,37.36,37.39,22658.0,29.373,29.3966,29.3651,29.3887,22658.0
2016-04-13 11:55:00,37.39,37.4,37.37,37.37,31619.0,29.3887,29.3966,29.373,29.373,31619.0
2016-04-13 12:00:00,37.37,37.38,37.32,37.32,31257.0,29.373,29.3809,29.3337,29.3337,31257.0
2016-04-13 12:05:00,37.32,37.38,37.32,37.38,36502.0,29.3337,29.3809,29.3337,29.3809,36502.0
2016-04-13 12:10:00,37.38,37.42,37.37,37.39,36817.0,29.3809,29.4123,29.373,29.3887,36817.0
2016-04-13 12:15:00,37.39,37.39,37.35,37.37,23240.0,29.3887,29.3887,29.3573,29.373,23240.0
2016-04-13 12:20:00,37.36,37.37,37.31,37.33,26123.0,29.3651,29.373,29.3258,29.3416,26123.0
2016-04-13 12:25:00,37.32,37.37,37.32,37.34,29811.0,29.3337,29.373,29.3337,29.3494,29811.0
2016-04-13 12:30:00,37.34,37.38,37.34,37.38,39046.0,29.3494,29.3809,29.3494,29.3809,39046.0
2016-04-13 12:35:00,37.38,37.45,37.38,37.44,62378.0,29.3809,29.4359,29.3809,29.428,62378.0
2016-04-13 12:40:00,37.44,37.49,37.44,37.47,62386.0,29.428,29.4673,29.428,29.4516,62386.0
2016-04-13 12:45:00,37.47,37.48,37.46,37.47,52004.0,29.4516,29.4595,29.4437,29.4516,52004.0
2016-04-13 12:50:00,37.46,37.47,37.4,37.43,36056.0,29.4437,29.4516,29.3966,29.4202,36056.0
2016-04-13 12:55:00,37.42,37.46,37.41,37.44,37366.0,29.4123,29.4437,29.4044,29.428,37366.0
2016-04-13 13:00:00,37.44,37.45,37.37,37.37,51056.0,29.428,29.4359,29.373,29.373,51056.0
2016-04-13 13:05:00,37.38,37.39,37.35,37.38,29765.0,29.3809,29.3887,29.3573,29.3809,29765.0
2016-04-13 13:10:00,37.37,37.38,37.34,37.34,29661.0,29.373,29.3809,29.3494,29.3494,29661.0
2016-04-13 13:15:00,37.34,37.38,37.34,37.37,29527.0,29.3494,29.3809,29.3494,29.373,29527.0
2016-04-13 13:20:00,37.38,37.43,37.37,37.43,38842.0,29.3809,29.4202,29.373,29.4202,38842.0
2016-04-13 13:25:00,37.43,37.48,37.42,37.47,23805.0,29.4202,29.4595,29.4123,29.4516,23805.0
2016-04-13 13:30:00,37.47,37.49,37.45,37.45,60823.0,29.4516,29.4673,29.4359,29.4359,60823.0
2016-04-13 13:35:00,37.45,37.46,37.44,37.46,47985.0,29.4359,29.4437,29.428,29.4437,47985.0
2016-04-13 13:40:00,37.46,37.47,37.45,37.45,44986.0,29.4437,29.4516,29.4359,29.4359,44986.0
2016-04-13 13:45:00,37.46,37.48,37.46,37.48,32747.0,29.4437,29.4595,29.4437,29.4595,32747.0
2016-04-13 13:50:00,37.47,37.52,37.47,37.52,40665.0,29.4516,29.4909,29.4516,29.4909,40665.0
2016-04-13 13:55:00,37.53,37.58,37.53,37.57,30165.0,29.4988,29.5381,29.4988,29.5302,30165.0
2016-04-13 14:00:00,37.57,37.58,37.54,37.56,39748.0,29.5302,29.5381,29.5066,29.5223,39748.0
2016-04-13 14:05:00,37.57,37.59,37.54,37.58,46158.0,29.5302,29.5459,29.5066,29.5381,46158.0
2016-04-13 14:10:00,37.58,37.62,37.56,37.57,65268.0,29.5381,29.5695,29.5223,29.5302,65268.0
2016-04-13 14:15:00,37.57,37.59,37.55,37.59,36052.0,29.5302,29.5459,29.5145,29.5459,36052.0
2016-04-13 14:20:00,37.59,37.6,37.56,37.57,33229.0,29.5459,29.5538,29.5223,29.5302,33229.0
2016-04-13 14:25:00,37.57,37.57,37.52,37.52,42283.0,29.5302,29.5302,29.4909,29.4909,42283.0
2016-04-13 14:30:00,37.52,37.59,37.52,37.59,45153.0,29.4909,29.5459,29.4909,29.5459,45153.0
2016-04-13 14:35:00,37.6,37.61,37.59,37.59,29043.0,29.5538,29.5616,29.5459,29.5459,29043.0
2016-04-13 14:40:00,37.59,37.59,37.56,37.57,25306.0,29.5459,29.5459,29.5223,29.5302,25306.0
2016-04-13 14:45:00,37.57,37.58,37.54,37.54,38877.0,29.5302,29.5381,29.5066,29.5066,38877.0
2016-04-13 14:50:00,37.54,37.55,37.52,37.54,40904.0,29.5066,29.5145,29.4909,29.5066,40904.0
2016-04-13 14:55:00,37.53,37.55,37.52,37.54,27721.0,29.4988,29.5145,29.4909,29.5066,27721.0
2016-04-13 15:00:00,37.55,37.58,37.53,37.55,75770.0,29.5145,29.5381,29.4988,29.5145,75770.0
2016-04-13 15:05:00,37.55,37.6,37.55,37.59,54695.0,29.5145,29.5538,29.5145,29.5459,54695.0
2016-04-13 15:10:00,37.59,37.6,37.58,37.59,36292.0,29.5459,29.5538,29.5381,29.5459,36292.0
2016-04-13 15:15:00,37.58,37.59,37.57,37.58,47947.0,29.5381,29.5459,29.5302,29.5381,47947.0
2016-04-13 15:20:00,37.58,37.58,37.55,37.55,65436.0,29.5381,29.5381,29.5145,29.5145,65436.0
2016-04-13 15:25:00,37.55,37.59,37.55,37.58,51819.0,29.5145,29.5459,29.5145,29.5381,51819.0
2016-04-13 15:30:00,37.58,37.69,37.58,37.68,279322.0,29.5381,29.6245,29.5381,29.6167,279322.0
2016-04-13 15:35:00,37.68,37.72,37.67,37.72,84028.0,29.6167,29.6481,29.6088,29.6481,84028.0
2016-04-13 15:40:00,37.72,37.74,37.7,37.73,239307.0,29.6481,29.6638,29.6324,29.656,239307.0
2016-04-13 15:45:00,37.72,37.74,37.71,37.73,162741.0,29.6481,29.6638,29.6402,29.656,162741.0
2016-04-13 15:50:00,37.74,37.74,37.73,37.73,245685.0,29.6638,29.6638,29.656,29.656,245685.0
2016-04-13 15:55:00,37.73,37.78,37.71,37.77,519585.0,29.656,29.6953,29.6402,29.6874,519585.0
2016-04-14 09:30:00,37.71,37.9,37.51,37.84,91395.0,29.6402,29.7896,29.483,29.7424,91395.0
2016-04-14 09:35:00,37.84,38.05,37.8,38.04,75750.0,29.7424,29.9075,29.711,29.8996,75750.0
2016-04-14 09:40:00,38.03,38.06,37.96,38.01,50208.0,29.8918,29.9153,29.8367,29.876,50208.0
2016-04-14 09:45:00,38.01,38.18,38.0,38.13,52227.0,29.876,30.0097,29.8682,29.9704,52227.0
2016-04-14 09:50:00,38.13,38.13,37.74,37.76,59149.0,29.9704,29.9704,29.6638,29.6795,59149.0
2016-04-14 09:55:00,37.76,37.76,37.63,37.68,58895.0,29.6795,29.6795,29.5774,29.6167,58895.0
2016-04-14 10:00:00,37.69,37.76,37.66,37.76,65123.0,29.6245,29.6795,29.6009,29.6795,65123.0
2016-04-14 10:05:00,37.76,37.86,37.76,37.81,46812.0,29.6795,29.7581,29.6795,29.7188,46812.0
2016-04-14 10:10:00,37.81,37.87,37.78,37.85,92927.0,29.7188,29.766,29.6953,29.7503,92927.0
2016-04-14 10:15:00,37.85,37.88,37.84,37.86,92599.0,29.7503,29.7739,29.7424,29.7581,92599.0
2016-04-14 10:20:00,37.86,37.97,37.85,37.95,186636.0,29.7581,29.8446,29.7503,29.8289,186636.0
2016-04-14 10:25:00,37.95,38.01,37.93,37.98,74935.0,29.8289,29.876,29.8132,29.8525,74935.0
2016-04-14 10:30:00,37.99,38.0,37.87,37.88,64529.0,29.8603,29.8682,29.766,29.7739,64529.0
2016-04-14 10:35:00,37.88,37.89,37.86,37.88,75219.0,29.7739,29.7817,29.7581,29.7739,75219.0
2016-04-14 10:40:00,37.88,37.89,37.84,37.89,43632.0,29.7739,29.7817,29.7424,29.7817,43632.0
2016-04-14 10:45:00,37.89,37.97,37.89,37.97,97538.0,29.7817,29.8446,29.7817,29.8446,97538.0
2016-04-14 10:50:00,37.97,38.11,37.97,38.05,91586.0,29.8446,29.9546,29.8446,29.9075,91586.0
2016-04-14 10:55:00,38.05,38.05,38.0,38.02,38787.0,29.9075,29.9075,29.8682,29.8839,38787.0
2016-04-14 11:00:00,38.01,38.08,38.01,38.07,55715.0,29.876,29.9311,29.876,29.9232,55715.0
2016-04-14 11:05:00,38.07,38.13,38.05,38.13,42551.0,29.9232,29.9704,29.9075,29.9704,42551.0
2016-04-14 11:10:00,38.13,38.15,38.09,38.1,62673.0,29.9704,29.9861,29.9389,29.9468,62673.0
2016-04-14 11:15:00,38.11,38.19,38.1,38.17,62773.0,29.9546,30.0175,29.9468,30.0018,62773.0
2016-04-14 11:20:00,38.17,38.17,38.1,38.17,41949.0,30.0018,30.0018,29.9468,30.0018,41949.0
2016-04-14 11:25:00,38.16,38.18,38.12,38.17,47042.0,29.9939,30.0097,29.9625,30.0018,47042.0
2016-04-14 11:30:00,38.18,38.39,38.17,38.38,70341.0,30.0097,30.1747,30.0018,30.1669,70341.0
2016-04-14 11:35:00,38.38,38.42,38.34,38.4,77041.0,30.1669,30.1983,30.1354,30.1826,77041.0
2016-04-14 11:40:00,38.38,38.39,38.27,38.34,51275.0,30.1669,30.1747,30.0804,30.1354,51275.0
2016-04-14 11:45:00,38.34,38.36,38.3,38.34,28027.0,30.1354,30.1511,30.104,30.1354,28027.0
2016-04-14 11:50:00,38.34,38.34,38.2,38.23,33596.0,30.1354,30.1354,30.0254,30.049,33596.0
2016-04-14 11:55:00,38.23,38.25,38.19,38.25,41489.0,30.049,30.0647,30.0175,30.0647,41489.0
2016-04-14 12:00:00,38.24,38.29,38.22,38.29,48332.0,30.0568,30.0961,30.0411,30.0961,48332.0
2016-04-14 12:05:00,38.29,38.33,38.25,38.27,21114.0,30.0961,30.1276,30.0647,30.0804,21114.0
2016-04-14 12:10:00,38.28,38.35,38.27,38.34,25493.0,30.0883,30.1433,30.0804,30.1354,25493.0
2016-04-14 12:15:00,38.34,38.36,38.32,38.33,20237.0,30.1354,30.1511,30.1197,30.1276,20237.0
2016-04-14 12:20:00,38.33,38.34,38.25,38.25,27881.0,30.1276,30.1354,30.0647,30.0647,27881.0
2016-04-14 12:25:00,38.25,38.29,38.22,38.24,24569.0,30.0647,30.0961,30.0411,30.0568,24569.0
2016-04-14 12:30:00,38.23,38.23,38.19,38.19,28345.0,30.049,30.049,30.0175,30.0175,28345.0
2016-04-14 12:35:00,38.19,38.19,38.13,38.14,41006.0,30.0175,30.0175,29.9704,29.9782,41006.0
2016-04-14 12:40:00,38.14,38.24,38.13,38.23,44850.0,29.9782,30.0568,29.9704,30.049,44850.0
2016-04-14 12:45:00,38.23,38.25,38.18,38.19,38195.0,30.049,30.0647,30.0097,30.0175,38195.0
2016-04-14 12:50:00,38.18,38.25,38.18,38.22,24350.0,30.0097,30.0647,30.0097,30.0411,24350.0
2016-04-14 12:55:00,38.22,38.24,38.19,38.21,22414.0,30.0411,30.0568,30.0175,30.0332,22414.0
2016-04-14 13:00:00,38.21,38.23,38.15,38.17,33934.0,30.0332,30.049,29.9861,30.0018,33934.0
2016-04-14 13:05:00,38.18,38.2,38.14,38.16,29769.0,30.0097,30.0254,29.9782,29.9939,29769.0
2016-04-14 13:10:00,38.16,38.18,38.09,38.12,51645.0,29.9939,30.0097,29.9389,29.9625,51645.0
2016-04-14 13:15:00,38.12,38.14,38.09,38.09,22020.0,29.9625,29.9782,29.9389,29.9389,22020.0
2016-04-14 13:20:00,38.09,38.09,38.04,38.06,29276.0,29.9389,29.9389,29.8996,29.9153,29276.0
2016-04-14 13:25:00,38.05,38.06,38.03,38.06,20519.0,29.9075,29.9153,29.8918,29.9153,20519.0
2016-04-14 13:30:00,38.06,38.11,38.03,38.03,29434.0,29.9153,29.9546,29.8918,29.8918,29434.0
2016-04-14 13:35:00,38.03,38.04,37.94,37.95,25115.0,29.8918,29.8996,29.821,29.8289,25115.0
2016-04-14 13:40:00,37.95,38.01,37.95,38.0,21322.0,29.8289,29.876,29.8289,29.8682,21322.0
2016-04-14 13:45:00,38.01,38.01,37.98,37.99,34769.0,29.876,29.876,29.8525,29.8603,34769.0
2016-04-14 13:50:00,37.99,37.99,37.94,37.99,25718.0,29.8603,29.8603,29.821,29.8603,25718.0
2016-04-14 13:55:00,37.99,38.01,37.95,37.95,28849.0,29.8603,29.876,29.8289,29.8289,28849.0
2016-04-14 14:00:00,37.95,38.0,37.95,38.0,26104.0,29.8289,29.8682,29.8289,29.8682,26104.0
2016-04-14 14:05:00,38.0,38.09,38.0,38.08,43310.0,29.8682,29.9389,29.8682,29.9311,43310.0
2016-04-14 14:10:00,38.08,38.09,38.05,38.05,28100.0,29.9311,29.9389,29.9075,29.9075,28100.0
2016-04-14 14:15:00,38.05,38.08,38.04,38.07,29198.0,29.9075,29.9311,29.8996,29.9232,29198.0
2016-04-14 14:20:00,38.07,38.11,38.06,38.11,29252.0,29.9232,29.9546,29.9153,29.9546,29252.0
2016-04-14 14:25:00,38.11,38.11,38.03,38.05,33882.0,29.9546,29.9546,29.8918,29.9075,33882.0
2016-04-14 14:30:00,38.05,38.05,38.0,38.0,21607.0,29.9075,29.9075,29.8682,29.8682,21607.0
2016-04-14 14:35:00,37.99,38.0,37.94,37.99,52681.0,29.8603,29.8682,29.821,29.8603,52681.0
2016-04-14 14:40:00,37.99,38.05,37.99,38.04,24000.0,29.8603,29.9075,29.8603,29.8996,24000.0
2016-04-14 14:45:00,38.05,38.07,38.01,38.02,32509.0,29.9075,29.9232,29.876,29.8839,32509.0
2016-04-14 14:50:00,38.02,38.07,38.01,38.07,33422.0,29.8839,29.9232,29.876,29.9232,33422.0
2016-04-14 14:55:00,38.07,38.1,38.04,38.06,35611.0,29.9232,29.9468,29.8996,29.9153,35611.0
2016-04-14 15:00:00,38.06,38.09,38.05,38.07,32981.0,29.9153,29.9389,29.9075,29.9232,32981.0
2016-04-14 15:05:00,38.07,38.08,38.05,38.07,32600.0,29.9232,29.9311,29.9075,29.9232,32600.0
2016-04-14 15:10:00,38.06,38.07,37.99,37.99,39651.0,29.9153,29.9232,29.8603,29.8603,39651.0
2016-04-14 15:15:00,37.99,38.04,37.99,38.02,43499.0,29.8603,29.8996,29.8603,29.8839,43499.0
2016-04-14 15:20:00,38.03,38.07,38.02,38.03,46789.0,29.8918,29.9232,29.8839,29.8918,46789.0
2016-04-14 15:25:00,38.04,38.06,38.0,38.02,38905.0,29.8996,29.9153,29.8682,29.8839,38905.0
2016-04-14 15:30:00,38.01,38.04,37.99,38.02,60030.0,29.876,29.8996,29.8603,29.8839,60030.0
2016-04-14 15:35:00,38.01,38.06,37.99,38.02,81774.0,29.876,29.9153,29.8603,29.8839,81774.0
2016-04-14 15:40:00,38.02,38.03,37.99,38.03,62618.0,29.8839,29.8918,29.8603,29.8918,62618.0
2016-04-14 15:45:00,38.03,38.07,38.02,38.05,103402.0,29.8918,29.9232,29.8839,29.9075,103402.0
2016-04-14 15:50:00,38.05,38.05,38.02,38.03,108188.0,29.9075,29.9075,29.8839,29.8918,108188.0
2016-04-14 15:55:00,38.04,38.09,38.02,38.05,317311.0,29.8996,29.9389,29.8839,29.9075,317311.0
2016-04-15 09:30:00,38.02,38.15,38.0,38.14,394737.0,29.8839,29.9861,29.8682,29.9782,394737.0
2016-04-15 09:35:00,38.14,38.18,38.04,38.08,72849.0,29.9782,30.0097,29.8996,29.9311,72849.0
2016-04-15 09:40:00,38.08,38.17,38.02,38.16,355232.0,29.9311,30.0018,29.8839,29.9939,355232.0
2016-04-15 09:45:00,38.17,38.27,38.15,38.2,67394.0,30.0018,30.0804,29.9861,30.0254,67394.0
2016-04-15 09:50:00,38.2,38.22,38.08,38.09,31914.0,30.0254,30.0411,29.9311,29.9389,31914.0
2016-04-15 09:55:00,38.09,38.18,38.08,38.13,35501.0,29.9389,30.0097,29.9311,29.9704,35501.0
2016-04-15 10:00:00,38.13,38.14,37.99,38.0,101140.0,29.9704,29.9782,29.8603,29.8682,101140.0
2016-04-15 10:05:00,38.0,38.02,37.97,37.98,87946.0,29.8682,29.8839,29.8446,29.8525,87946.0
2016-04-15 10:10:00,37.98,37.99,37.84,37.86,121227.0,29.8525,29.8603,29.7424,29.7581,121227.0
2016-04-15 10:15:00,37.87,37.88,37.83,37.84,40563.0,29.766,29.7739,29.7346,29.7424,40563.0
2016-04-15 10:20:00,37.85,37.85,37.79,37.84,45914.0,29.7503,29.7503,29.7031,29.7424,45914.0
2016-04-15 10:25:00,37.84,37.93,37.84,37.91,59937.0,29.7424,29.8132,29.7424,29.7974,59937.0
2016-04-15 10:30:00,37.92,38.04,37.92,38.01,71794.0,29.8053,29.8996,29.8053,29.876,71794.0
2016-04-15 10:35:00,38.02,38.05,38.01,38.03,52647.0,29.8839,29.9075,29.876,29.8918,52647.0
2016-04-15 10:40:00,38.04,38.05,37.98,37.99,50603.0,29.8996,29.9075,29.8525,29.8603,50603.0
2016-04-15 10:45:00,37.99,38.01,37.97,38.01,56823.0,29.8603,29.876,29.8446,29.876,56823.0
2016-04-15 10:50:00,38.0,38.03,37.97,38.0,102367.0,29.8682,29.8918,29.8446,29.8682,102367.0
2016-04-15 10:55:00,37.99,38.0,37.92,37.93,80244.0,29.8603,29.8682,29.8053,29.8132,80244.0
2016-04-15 11:00:00,37.92,37.97,37.91,37.95,152626.0,29.8053,29.8446,29.7974,29.8289,152626.0
2016-04-15 11:05:00,37.95,38.01,37.94,38.0,114690.0,29.8289,29.876,29.821,29.8682,114690.0
2016-04-15 11:10:00,38.0,38.05,37.98,38.0,69286.0,29.8682,29.9075,29.8525,29.8682,69286.0
2016-04-15 11:15:00,38.0,38.04,37.99,38.02,38367.0,29.8682,29.8996,29.8603,29.8839,38367.0
2016-04-15 11:20:00,38.02,38.07,38.02,38.02,41190.0,29.8839,29.9232,29.8839,29.8839,41190.0
2016-04-15 11:25:00,38.02,38.05,38.0,38.01,25100.0,29.8839,29.9075,29.8682,29.876,25100.0
2016-04-15 11:30:00,38.0,38.01,37.98,38.01,29837.0,29.8682,29.876,29.8525,29.876,29837.0
2016-04-15 11:35:00,38.0,38.04,37.99,38.02,33006.0,29.8682,29.8996,29.8603,29.8839,33006.0
2016-04-15 11:40:00,38.02,38.06,38.01,38.05,51823.0,29.8839,29.9153,29.876,29.9075,51823.0
2016-04-15 11:45:00,38.05,38.07,38.03,38.04,51456.0,29.9075,29.9232,29.8918,29.8996,51456.0
2016-04-15 11:50:00,38.04,38.06,38.03,38.04,75087.0,29.8996,29.9153,29.8918,29.8996,75087.0
2016-04-15 11:55:00,38.05,38.06,38.04,38.05,20584.0,29.9075,29.9153,29.8996,29.9075,20584.0
2016-04-15 12:00:00,38.05,38.06,38.03,38.05,94696.0,29.9075,29.9153,29.8918,29.9075,94696.0
2016-04-15 12:05:00,38.05,38.05,38.04,38.05,14536.0,29.9075,29.9075,29.8996,29.9075,14536.0
2016-04-15 12:10:00,38.05,38.11,38.04,38.1,45281.0,29.9075,29.9546,29.8996,29.9468,45281.0
2016-04-15 12:15:00,38.1,38.11,38.07,38.08,28363.0,29.9468,29.9546,29.9232,29.9311,28363.0
2016-04-15 12:20:00,38.08,38.08,38.05,38.05,20494.0,29.9311,29.9311,29.9075,29.9075,20494.0
2016-04-15 12:25:00,38.05,38.05,38.0,38.02,19621.0,29.9075,29.9075,29.8682,29.8839,19621.0
2016-04-15 12:30:00,38.02,38.02,37.93,37.95,31686.0,29.8839,29.8839,29.8132,29.8289,31686.0
2016-04-15 12:35:00,37.94,37.98,37.93,37.98,88506.0,29.821,29.8525,29.8132,29.8525,88506.0
2016-04-15 12:40:00,37.98,37.98,37.89,37.93,90584.0,29.8525,29.8525,29.7817,29.8132,90584.0
2016-04-15 12:45:00,37.93,37.94,37.91,37.92,33362.0,29.8132,29.821,29.7974,29.8053,33362.0
2016-04-15 12:50:00,37.92,37.93,37.89,37.93,23759.0,29.8053,29.8132,29.7817,29.8132,23759.0
2016-04-15 12:55:00,37.93,37.94,37.91,37.91,25675.0,29.8132,29.821,29.7974,29.7974,25675.0
2016-04-15 13:00:00,37.91,37.93,37.89,37.91,29065.0,29.7974,29.8132,29.7817,29.7974,29065.0
2016-04-15 13:05:00,37.91,37.92,37.87,37.87,18985.0,29.7974,29.8053,29.766,29.766,18985.0
2016-04-15 13:10:00,37.87,37.89,37.85,37.88,25997.0,29.766,29.7817,29.7503,29.7739,25997.0
2016-04-15 13:15:00,37.87,37.89,37.83,37.84,25819.0,29.766,29.7817,29.7346,29.7424,25819.0
2016-04-15 13:20:00,37.84,37.87,37.83,37.86,17716.0,29.7424,29.766,29.7346,29.7581,17716.0
2016-04-15 13:25:00,37.86,37.86,37.82,37.83,35143.0,29.7581,29.7581,29.7267,29.7346,35143.0
2016-04-15 13:30:00,37.83,37.84,37.78,37.79,36313.0,29.7346,29.7424,29.6953,29.7031,36313.0
2016-04-15 13:35:00,37.78,37.79,37.74,37.76,50666.0,29.6953,29.7031,29.6638,29.6795,50666.0
2016-04-15 13:40:00,37.76,37.77,37.74,37.76,26082.0,29.6795,29.6874,29.6638,29.6795,26082.0
2016-04-15 13:45:00,37.76,37.8,37.75,37.77,30242.0,29.6795,29.711,29.6717,29.6874,30242.0
2016-04-15 13:50:00,37.77,37.79,37.75,37.75,25856.0,29.6874,29.7031,29.6717,29.6717,25856.0
2016-04-15 13:55:00,37.75,37.79,37.75,37.77,32541.0,29.6717,29.7031,29.6717,29.6874,32541.0
2016-04-15 14:00:00,37.77,37.81,37.76,37.8,31456.0,29.6874,29.7188,29.6795,29.711,31456.0
2016-04-15 14:05:00,37.8,37.82,37.77,37.77,30847.0,29.711,29.7267,29.6874,29.6874,30847.0
2016-04-15 14:10:00,37.77,37.78,37.72,37.73,39170.0,29.6874,29.6953,29.6481,29.656,39170.0
2016-04-15 14:15:00,37.72,37.75,37.7,37.73,34625.0,29.6481,29.6717,29.6324,29.656,34625.0
2016-04-15 14:20:00,37.73,37.79,37.73,37.77,43168.0,29.656,29.7031,29.656,29.6874,43168.0
2016-04-15 14:25:00,37.77,37.82,37.75,37.82,48506.0,29.6874,29.7267,29.6717,29.7267,48506.0
2016-04-15 14:30:00,37.82,37.83,37.81,37.83,34161.0,29.7267,29.7346,29.7188,29.7346,34161.0
2016-04-15 14:35:00,37.83,37.84,37.81,37.84,29848.0,29.7346,29.7424,29.7188,29.7424,29848.0
2016-04-15 14:40:00,37.84,37.85,37.81,37.81,43369.0,29.7424,29.7503,29.7188,29.7188,43369.0
2016-04-15 14:45:00,37.82,37.82,37.79,37.82,33201.0,29.7267,29.7267,29.7031,29.7267,33201.0
2016-04-15 14:50:00,37.82,37.83,37.81,37.83,27029.0,29.7267,29.7346,29.7188,29.7346,27029.0
2016-04-15 14:55:00,37.83,37.86,37.81,37.86,45651.0,29.7346,29.7581,29.7188,29.7581,45651.0
2016-04-15 15:00:00,37.86,37.87,37.84,37.87,29406.0,29.7581,29.766,29.7424,29.766,29406.0
2016-04-15 15:05:00,37.86,37.88,37.85,37.85,53908.0,29.7581,29.7739,29.7503,29.7503,53908.0
2016-04-15 15:10:00,37.86,37.88,37.83,37.85,52126.0,29.7581,29.7739,29.7346,29.7503,52126.0
2016-04-15 15:15:00,37.85,37.87,37.82,37.82,27011.0,29.7503,29.766,29.7267,29.7267,27011.0
2016-04-15 15:20:00,37.82,37.88,37.82,37.87,45411.0,29.7267,29.7739,29.7267,29.766,45411.0
2016-04-15 15:25:00,37.86,37.88,37.86,37.87,53949.0,29.7581,29.7739,29.7581,29.766,53949.0
2016-04-15 15:30:00,37.87,37.9,37.86,37.89,57864.0,29.766,29.7896,29.7581,29.7817,57864.0
2016-04-15 15:35:00,37.88,37.89,37.86,37.87,64261.0,29.7739,29.7817,29.7581,29.766,64261.0
2016-04-15 15:40:00,37.86,37.87,37.82,37.83,79219.0,29.7581,29.766,29.7267,29.7346,79219.0
2016-04-15 15:45:00,37.83,37.84,37.81,37.81,78013.0,29.7346,29.7424,29.7188,29.7188,78013.0
2016-04-15 15:50:00,37.82,37.85,37.81,37.83,78389.0,29.7267,29.7503,29.7188,29.7346,78389.0
2016-04-15 15:55:00,37.82,37.86,37.82,37.84,204056.0,29.7267,29.7581,29.7267,29.7424,204056.0
2016-04-18 09:30:00,37.69,37.76,37.55,37.69,59934.0,29.6245,29.6795,29.5145,29.6245,59934.0
2016-04-18 09:35:00,37.68,37.78,37.66,37.78,37445.0,29.6167,29.6953,29.6009,29.6953,37445.0
2016-04-18 09:40:00,37.79,37.86,37.74,37.74,26325.0,29.7031,29.7581,29.6638,29.6638,26325.0
2016-04-18 09:45:00,37.74,37.95,37.74,37.95,63074.0,29.6638,29.8289,29.6638,29.8289,63074.0
2016-04-18 09:50:00,37.95,38.06,37.91,38.06,53636.0,29.8289,29.9153,29.7974,29.9153,53636.0
2016-04-18 09:55:00,38.05,38.09,37.97,38.0,39277.0,29.9075,29.9389,29.8446,29.8682,39277.0
2016-04-18 10:00:00,37.99,38.12,37.99,38.06,38303.0,29.8603,29.9625,29.8603,29.9153,38303.0
2016-04-18 10:05:00,38.07,38.16,38.05,38.05,31007.0,29.9232,29.9939,29.9075,29.9075,31007.0
2016-04-18 10:10:00,38.05,38.06,37.93,38.02,26253.0,29.9075,29.9153,29.8132,29.8839,26253.0
2016-04-18 10:15:00,38.02,38.08,37.98,38.01,26665.0,29.8839,29.9311,29.8525,29.876,26665.0
2016-04-18 10:20:00,38.01,38.07,38.0,38.07,21384.0,29.876,29.9232,29.8682,29.9232,21384.0
2016-04-18 10:25:00,38.08,38.13,38.06,38.09,26918.0,29.9311,29.9704,29.9153,29.9389,26918.0
2016-04-18 10:30:00,38.09,38.17,38.09,38.12,47352.0,29.9389,30.0018,29.9389,29.9625,47352.0
2016-04-18 10:35:00,38.13,38.14,38.02,38.02,65321.0,29.9704,29.9782,29.8839,29.8839,65321.0
2016-04-18 10:40:00,38.03,38.07,38.0,38.0,23246.0,29.8918,29.9232,29.8682,29.8682,23246.0
2016-04-18 10:45:00,38.0,38.01,37.93,37.95,21749.0,29.8682,29.876,29.8132,29.8289,21749.0
2016-04-18 10:50:00,37.95,38.04,37.95,38.04,26122.0,29.8289,29.8996,29.8289,29.8996,26122.0
2016-04-18 10:55:00,38.03,38.08,38.0,38.0,19957.0,29.8918,29.9311,29.8682,29.8682,19957.0
2016-04-18 11:00:00,38.0,38.04,37.99,38.01,22789.0,29.8682,29.8996,29.8603,29.876,22789.0
2016-04-18 11:05:00,38.01,38.06,38.0,38.02,29708.0,29.876,29.9153,29.8682,29.8839,29708.0
2016-04-18 11:10:00,38.02,38.05,38.0,38.01,37247.0,29.8839,29.9075,29.8682,29.876,37247.0
2016-04-18 11:15:00,38.01,38.13,38.01,38.11,80994.0,29.876,29.9704,29.876,29.9546,80994.0
2016-04-18 11:20:00,38.12,38.15,38.09,38.12,13115.0,29.9625,29.9861,29.9389,29.9625,13115.0
2016-04-18 11:25:00,38.12,38.12,38.05,38.08,19242.0,29.9625,29.9625,29.9075,29.9311,19242.0
2016-04-18 11:30:00,38.08,38.1,38.05,38.08,22368.0,29.9311,29.9468,29.9075,29.9311,22368.0
2016-04-18 11:35:00,38.06,38.07,38.04,38.05,14848.0,29.9153,29.9232,29.8996,29.9075,14848.0
2016-04-18 11:40:00,38.06,38.14,38.05,38.13,44650.0,29.9153,29.9782,29.9075,29.9704,44650.0
2016-04-18 11:45:00,38.14,38.17,38.11,38.12,23048.0,29.9782,30.0018,29.9546,29.9625,23048.0
2016-04-18 11:50:00,38.12,38.17,38.11,38.16,17914.0,29.9625,30.0018,29.9546,29.9939,17914.0
2016-04-18 11:55:00,38.16,38.17,38.14,38.15,18598.0,29.9939,30.0018,29.9782,29.9861,18598.0
2016-04-18 12:00:00,38.15,38.16,38.11,38.12,22724.0,29.9861,29.9939,29.9546,29.9625,22724.0
2016-04-18 12:05:00,38.12,38.15,38.09,38.1,17367.0,29.9625,29.9861,29.9389,29.9468,17367.0
2016-04-18 12:10:00,38.09,38.12,38.06,38.07,14279.0,29.9389,29.9625,29.9153,29.9232,14279.0
2016-04-18 12:15:00,38.06,38.13,38.06,38.09,24218.0,29.9153,29.9704,29.9153,29.9389,24218.0
2016-04-18 12:20:00,38.1,38.14,38.09,38.09,20440.0,29.9468,29.9782,29.9389,29.9389,20440.0
2016-04-18 12:25:00,38.1,38.13,38.1,38.12,14360.0,29.9468,29.9704,29.9468,29.9625,14360.0
2016-04-18 12:30:00,38.11,38.17,38.09,38.15,48132.0,29.9546,30.0018,29.9389,29.9861,48132.0
2016-04-18 12:35:00,38.15,38.16,38.11,38.13,24599.0,29.9861,29.9939,29.9546,29.9704,24599.0
2016-04-18 12:40:00,38.13,38.13,38.1,38.11,14026.0,29.9704,29.9704,29.9468,29.9546,14026.0
2016-04-18 12:45:00,38.11,38.13,38.06,38.07,26836.0,29.9546,29.9704,29.9153,29.9232,26836.0
2016-04-18 12:50:00,38.07,38.08,38.05,38.07,17400.0,29.9232,29.9311,29.9075,29.9232,17400.0
2016-04-18 12:55:00,38.07,38.09,38.04,38.05,15490.0,29.9232,29.9389,29.8996,29.9075,15490.0
2016-04-18 13:00:00,38.04,38.05,38.01,38.02,8680.0,29.8996,29.9075,29.876,29.8839,8680.0
2016-04-18 13:05:00,38.01,38.04,38.0,38.04,20769.0,29.876,29.8996,29.8682,29.8996,20769.0
2016-04-18 13:10:00,38.03,38.05,37.99,37.99,9606.0,29.8918,29.9075,29.8603,29.8603,9606.0
2016-04-18 13:15:00,37.99,38.01,37.96,37.96,12123.0,29.8603,29.876,29.8367,29.8367,12123.0
2016-04-18 13:20:00,37.96,37.97,37.89,37.94,80275.0,29.8367,29.8446,29.7817,29.821,80275.0
2016-04-18 13:25:00,37.94,37.96,37.92,37.95,48318.0,29.821,29.8367,29.8053,29.8289,48318.0
2016-04-18 13:30:00,37.94,37.96,37.93,37.94,17171.0,29.821,29.8367,29.8132,29.821,17171.0
2016-04-18 13:35:00,37.93,37.97,37.91,37.96,47658.0,29.8132,29.8446,29.7974,29.8367,47658.0
2016-04-18 13:40:00,37.97,38.03,37.95,38.03,50799.0,29.8446,29.8918,29.8289,29.8918,50799.0
2016-04-18 13:45:00,38.03,38.1,38.03,38.09,82263.0,29.8918,29.9468,29.8918,29.9389,82263.0
2016-04-18 13:50:00,38.09,38.1,38.03,38.07,36309.0,29.9389,29.9468,29.8918,29.9232,36309.0
2016-04-18 13:55:00,38.07,38.09,38.06,38.09,33385.0,29.9232,29.9389,29.9153,29.9389,33385.0
2016-04-18 14:00:00,38.09,38.1,38.03,38.07,35411.0,29.9389,29.9468,29.8918,29.9232,35411.0
2016-04-18 14:05:00,38.07,38.11,38.05,38.11,41434.0,29.9232,29.9546,29.9075,29.9546,41434.0
2016-04-18 14:10:00,38.1,38.13,38.07,38.11,36130.0,29.9468,29.9704,29.9232,29.9546,36130.0
2016-04-18 14:15:00,38.11,38.16,38.11,38.15,24713.0,29.9546,29.9939,29.9546,29.9861,24713.0
2016-04-18 14:20:00,38.16,38.2,38.15,38.18,37699.0,29.9939,30.0254,29.9861,30.0097,37699.0
2016-04-18 14:25:00,38.17,38.19,38.14,38.15,31372.0,30.0018,30.0175,29.9782,29.9861,31372.0
2016-04-18 14:30:00,38.16,38.18,38.15,38.17,21468.0,29.9939,30.0097,29.9861,30.0018,21468.0
2016-04-18 14:35:00,38.17,38.21,38.16,38.21,46276.0,30.0018,30.0332,29.9939,30.0332,46276.0
2016-04-18 14:40:00,38.22,38.24,38.2,38.23,17416.0,30.0411,30.0568,30.0254,30.049,17416.0
2016-04-18 14:45:00,38.24,38.24,38.22,38.23,15525.0,30.0568,30.0568,30.0411,30.049,15525.0
2016-04-18 14:50:00,38.24,38.26,38.2,38.2,19328.0,30.0568,30.0725,30.0254,30.0254,19328.0
2016-04-18 14:55:00,38.21,38.23,38.18,38.19,26336.0,30.0332,30.049,30.0097,30.0175,26336.0
2016-04-18 15:00:00,38.19,38.21,38.17,38.19,62891.0,30.0175,30.0332,30.0018,30.0175,62891.0
2016-04-18 15:05:00,38.19,38.19,38.16,38.18,39329.0,30.0175,30.0175,29.9939,30.0097,39329.0
2016-04-18 15:10:00,38.18,38.2,38.16,38.18,28339.0,30.0097,30.0254,29.9939,30.0097,28339.0
2016-04-18 15:15:00,38.19,38.23,38.18,38.23,64294.0,30.0175,30.049,30.0097,30.049,64294.0
2016-04-18 15:20:00,38.23,38.26,38.2,38.25,116847.0,30.049,30.0725,30.0254,30.0647,116847.0
2016-04-18 15:25:00,38.25,38.26,38.21,38.22,48358.0,30.0647,30.0725,30.0332,30.0411,48358.0
2016-04-18 15:30:00,38.21,38.23,38.2,38.22,37819.0,30.0332,30.049,30.0254,30.0411,37819.0
2016-04-18 15:35:00,38.21,38.22,38.18,38.2,60760.0,30.0332,30.0411,30.0097,30.0254,60760.0
2016-04-18 15:40:00,38.2,38.27,38.2,38.25,108114.0,30.0254,30.0804,30.0254,30.0647,108114.0
2016-04-18 15:45:00,38.25,38.28,38.24,38.25,110410.0,30.0647,30.0883,30.0568,30.0647,110410.0
2016-04-18 15:50:00,38.26,38.29,38.24,38.28,172777.0,30.0725,30.0961,30.0568,30.0883,172777.0
2016-04-18 15:55:00,38.29,38.32,38.28,38.3,410350.0,30.0961,30.1197,30.0883,30.104,410350.0
2016-04-19 09:30:00,38.38,38.87,38.38,38.7,100118.0,30.1669,30.552,30.1669,30.4184,100118.0
2016-04-19 09:35:00,38.71,38.92,38.62,38.91,252917.0,30.4262,30.5913,30.3555,30.5834,252917.0
2016-04-19 09:40:00,38.91,39.0,38.83,38.95,98264.0,30.5834,30.6542,30.5206,30.6149,98264.0
2016-04-19 09:45:00,38.95,38.98,38.79,38.8,109579.0,30.6149,30.6385,30.4891,30.497,109579.0
2016-04-19 09:50:00,38.8,38.81,38.69,38.76,72580.0,30.497,30.5048,30.4105,30.4655,72580.0
2016-04-19 09:55:00,38.76,38.86,38.7,38.85,59053.0,30.4655,30.5441,30.4184,30.5363,59053.0
2016-04-19 10:00:00,38.84,38.85,38.75,38.77,78100.0,30.5284,30.5363,30.4577,30.4734,78100.0
2016-04-19 10:05:00,38.78,38.85,38.76,38.8,108637.0,30.4813,30.5363,30.4655,30.497,108637.0
2016-04-19 10:10:00,38.81,38.81,38.75,38.77,138672.0,30.5048,30.5048,30.4577,30.4734,138672.0
2016-04-19 10:15:00,38.78,38.84,38.76,38.8,142949.0,30.4813,30.5284,30.4655,30.497,142949.0
2016-04-19 10:20:00,38.8,38.81,38.74,38.74,94864.0,30.497,30.5048,30.4498,30.4498,94864.0
2016-04-19 10:25:00,38.74,38.77,38.69,38.69,16461.0,30.4498,30.4734,30.4105,30.4105,16461.0
2016-04-19 10:30:00,38.69,38.74,38.67,38.73,118185.0,30.4105,30.4498,30.3948,30.442,118185.0
2016-04-19 10:35:00,38.72,38.74,38.68,38.71,39664.0,30.4341,30.4498,30.4027,30.4262,39664.0
2016-04-19 10:40:00,38.71,38.71,38.64,38.69,255821.0,30.4262,30.4262,30.3712,30.4105,255821.0
2016-04-19 10:45:00,38.68,38.76,38.68,38.74,35247.0,30.4027,30.4655,30.4027,30.4498,35247.0
2016-04-19 10:50:00,38.75,38.83,38.71,38.82,21390.0,30.4577,30.5206,30.4262,30.5127,21390.0
2016-04-19 10:55:00,38.82,38.88,38.8,38.86,27564.0,30.5127,30.5599,30.497,30.5441,27564.0
2016-04-19 11:00:00,38.86,38.9,38.84,38.89,28785.0,30.5441,30.5756,30.5284,30.5677,28785.0
2016-04-19 11:05:00,38.88,38.97,38.85,38.97,63302.0,30.5599,30.6306,30.5363,30.6306,63302.0
2016-04-19 11:10:00,38.97,38.99,38.95,38.98,88530.0,30.6306,30.6463,30.6149,30.6385,88530.0
2016-04-19 11:15:00,38.98,38.99,38.87,38.92,105662.0,30.6385,30.6463,30.552,30.5913,105662.0
2016-04-19 11:20:00,38.91,38.92,38.88,38.89,43683.0,30.5834,30.5913,30.5599,30.5677,43683.0
2016-04-19 11:25:00,38.88,38.89,38.83,38.84,48964.0,30.5599,30.5677,30.5206,30.5284,48964.0
2016-04-19 11:30:00,38.85,38.9,38.84,38.86,49196.0,30.5363,30.5756,30.5284,30.5441,49196.0
2016-04-19 11:35:00,38.86,38.89,38.84,38.84,40009.0,30.5441,30.5677,30.5284,30.5284,40009.0
2016-04-19 11:40:00,38.85,38.85,38.8,38.85,36692.0,30.5363,30.5363,30.497,30.5363,36692.0
2016-04-19 11:45:00,38.84,38.89,38.83,38.85,21896.0,30.5284,30.5677,30.5206,30.5363,21896.0
2016-04-19 11:50:00,38.85,38.85,38.72,38.72,30532.0,30.5363,30.5363,30.4341,30.4341,30532.0
2016-04-19 11:55:00,38.72,38.72,38.66,38.67,76450.0,30.4341,30.4341,30.3869,30.3948,76450.0
2016-04-19 12:00:00,38.66,38.71,38.65,38.69,71716.0,30.3869,30.4262,30.3791,30.4105,71716.0
2016-04-19 12:05:00,38.69,38.76,38.69,38.74,56687.0,30.4105,30.4655,30.4105,30.4498,56687.0
2016-04-19 12:10:00,38.75,38.77,38.72,38.72,66381.0,30.4577,30.4734,30.4341,30.4341,66381.0
2016-04-19 12:15:00,38.73,38.76,38.71,38.71,22944.0,30.442,30.4655,30.4262,30.4262,22944.0
2016-04-19 12:20:00,38.7,38.75,38.69,38.73,23607.0,30.4184,30.4577,30.4105,30.442,23607.0
2016-04-19 12:25:00,38.73,38.81,38.73,38.81,26459.0,30.442,30.5048,30.442,30.5048,26459.0
2016-04-19 12:30:00,38.81,38.81,38.75,38.78,28901.0,30.5048,30.5048,30.4577,30.4813,28901.0
2016-04-19 12:35:00,38.77,38.77,38.72,38.74,39998.0,30.4734,30.4734,30.4341,30.4498,39998.0
2016-04-19 12:40:00,38.73,38.75,38.7,38.74,17750.0,30.442,30.4577,30.4184,30.4498,17750.0
2016-04-19 12:45:00,38.73,38.73,38.68,38.68,47649.0,30.442,30.442,30.4027,30.4027,47649.0
2016-04-19 12:50:00,38.69,38.74,38.67,38.74,24440.0,30.4105,30.4498,30.3948,30.4498,24440.0
2016-04-19 12:55:00,38.74,38.75,38.73,38.75,16636.0,30.4498,30.4577,30.442,30.4577,16636.0
2016-04-19 13:00:00,38.74,38.78,38.73,38.77,28462.0,30.4498,30.4813,30.442,30.4734,28462.0
2016-04-19 13:05:00,38.77,38.8,38.76,38.78,18064.0,30.4734,30.497,30.4655,30.4813,18064.0
2016-04-19 13:10:00,38.77,38.8,38.75,38.79,13642.0,30.4734,30.497,30.4577,30.4891,13642.0
2016-04-19 13:15:00,38.78,38.79,38.74,38.76,22158.0,30.4813,30.4891,30.4498,30.4655,22158.0
2016-04-19 13:20:00,38.77,38.8,38.77,38.78,18775.0,30.4734,30.497,30.4734,30.4813,18775.0
2016-04-19 13:25:00,38.79,38.82,38.79,38.79,13004.0,30.4891,30.5127,30.4891,30.4891,13004.0
2016-04-19 13:30:00,38.79,38.8,38.75,38.76,18303.0,30.4891,30.497,30.4577,30.4655,18303.0
2016-04-19 13:35:00,38.75,38.76,38.72,38.76,49177.0,30.4577,30.4655,30.4341,30.4655,49177.0
2016-04-19 13:40:00,38.76,38.79,38.75,38.77,16979.0,30.4655,30.4891,30.4577,30.4734,16979.0
2016-04-19 13:45:00,38.77,38.83,38.77,38.8,24680.0,30.4734,30.5206,30.4734,30.497,24680.0
2016-04-19 13:50:00,38.81,38.85,38.81,38.84,43867.0,30.5048,30.5363,30.5048,30.5284,43867.0
2016-04-19 13:55:00,38.84,38.85,38.81,38.83,31272.0,30.5284,30.5363,30.5048,30.5206,31272.0
2016-04-19 14:00:00,38.84,38.87,38.83,38.84,16916.0,30.5284,30.552,30.5206,30.5284,16916.0
2016-04-19 14:05:00,38.84,38.85,38.8,38.82,101238.0,30.5284,30.5363,30.497,30.5127,101238.0
2016-04-19 14:10:00,38.83,38.84,38.8,38.82,33959.0,30.5206,30.5284,30.497,30.5127,33959.0
2016-04-19 14:15:00,38.82,38.85,38.82,38.83,27329.0,30.5127,30.5363,30.5127,30.5206,27329.0
2016-04-19 14:20:00,38.83,38.83,38.79,38.83,40128.0,30.5206,30.5206,30.4891,30.5206,40128.0
2016-04-19 14:25:00,38.83,38.86,38.8,38.83,46361.0,30.5206,30.5441,30.497,30.5206,46361.0
2016-04-19 14:30:00,38.82,38.85,38.81,38.81,39230.0,30.5127,30.5363,30.5048,30.5048,39230.0
2016-04-19 14:35:00,38.81,38.82,38.8,38.81,26255.0,30.5048,30.5127,30.497,30.5048,26255.0
2016-04-19 14:40:00,38.82,38.86,38.81,38.84,39823.0,30.5127,30.5441,30.5048,30.5284,39823.0
2016-04-19 14:45:00,38.84,38.92,38.84,38.91,63090.0,30.5284,30.5913,30.5284,30.5834,63090.0
2016-04-19 14:50:00,38.91,38.91,38.89,38.91,43958.0,30.5834,30.5834,30.5677,30.5834,43958.0
2016-04-19 14:55:00,38.91,38.91,38.81,38.81,33896.0,30.5834,30.5834,30.5048,30.5048,33896.0
2016-04-19 15:00:00,38.8,38.82,38.77,38.77,20139.0,30.497,30.5127,30.4734,30.4734,20139.0
2016-04-19 15:05:00,38.77,38.81,38.77,38.77,29431.0,30.4734,30.5048,30.4734,30.4734,29431.0
2016-04-19 15:10:00,38.77,38.84,38.77,38.83,29716.0,30.4734,30.5284,30.4734,30.5206,29716.0
2016-04-19 15:15:00,38.83,38.86,38.81,38.83,29714.0,30.5206,30.5441,30.5048,30.5206,29714.0
2016-04-19 15:20:00,38.84,38.84,38.81,38.83,17516.0,30.5284,30.5284,30.5048,30.5206,17516.0
2016-04-19 15:25:00,38.82,38.85,38.8,38.81,31152.0,30.5127,30.5363,30.497,30.5048,31152.0
2016-04-19 15:30:00,38.81,38.84,38.8,38.81,39393.0,30.5048,30.5284,30.497,30.5048,39393.0
2016-04-19 15:35:00,38.81,38.87,38.8,38.86,83212.0,30.5048,30.552,30.497,30.5441,83212.0
2016-04-19 15:40:00,38.85,38.85,38.76,38.76,124476.0,30.5363,30.5363,30.4655,30.4655,124476.0
2016-04-19 15:45:00,38.76,38.81,38.76,38.81,89959.0,30.4655,30.5048,30.4655,30.5048,89959.0
2016-04-19 15:50:00,38.81,38.83,38.78,38.78,96712.0,30.5048,30.5206,30.4813,30.4813,96712.0
2016-04-19 15:55:00,38.79,38.84,38.77,38.83,277413.0,30.4891,30.5284,30.4734,30.5206,277413.0
2016-04-20 09:30:00,38.82,39.04,38.82,38.89,69557.0,30.5127,30.6856,30.5127,30.5677,69557.0
2016-04-20 09:35:00,38.88,39.04,38.86,38.96,104872.0,30.5599,30.6856,30.5441,30.6227,104872.0
2016-04-20 09:40:00,38.95,39.01,38.87,39.0,110357.0,30.6149,30.662,30.552,30.6542,110357.0
2016-04-20 09:45:00,38.99,39.14,38.98,39.12,88143.0,30.6463,30.7642,30.6385,30.7485,88143.0
2016-04-20 09:50:00,39.13,39.15,39.02,39.03,79313.0,30.7564,30.7721,30.6699,30.6778,79313.0
2016-04-20 09:55:00,39.02,39.17,39.01,39.16,33944.0,30.6699,30.7878,30.662,30.7799,33944.0
2016-04-20 10:00:00,39.16,39.18,39.12,39.16,58047.0,30.7799,30.7957,30.7485,30.7799,58047.0
2016-04-20 10:05:00,39.17,39.17,39.11,39.14,60570.0,30.7878,30.7878,30.7406,30.7642,60570.0
2016-04-20 10:10:00,39.14,39.22,39.12,39.22,91095.0,30.7642,30.8271,30.7485,30.8271,91095.0
2016-04-20 10:15:00,39.21,39.22,39.19,39.2,50143.0,30.8192,30.8271,30.8035,30.8114,50143.0
2016-04-20 10:20:00,39.19,39.23,39.18,39.2,74774.0,30.8035,30.835,30.7957,30.8114,74774.0
2016-04-20 10:25:00,39.2,39.24,39.18,39.21,68032.0,30.8114,30.8428,30.7957,30.8192,68032.0
2016-04-20 10:30:00,39.21,39.25,39.19,39.23,62802.0,30.8192,30.8507,30.8035,30.835,62802.0
2016-04-20 10:35:00,39.23,39.25,39.16,39.17,118712.0,30.835,30.8507,30.7799,30.7878,118712.0
2016-04-20 10:40:00,39.17,39.17,39.13,39.14,92108.0,30.7878,30.7878,30.7564,30.7642,92108.0
2016-04-20 10:45:00,39.14,39.19,39.13,39.16,52793.0,30.7642,30.8035,30.7564,30.7799,52793.0
2016-04-20 10:50:00,39.16,39.23,39.15,39.22,60760.0,30.7799,30.835,30.7721,30.8271,60760.0
2016-04-20 10:55:00,39.23,39.27,39.22,39.23,30905.0,30.835,30.8664,30.8271,30.835,30905.0
2016-04-20 11:00:00,39.23,39.23,39.17,39.21,40103.0,30.835,30.835,30.7878,30.8192,40103.0
2016-04-20 11:05:00,39.2,39.27,39.19,39.27,41351.0,30.8114,30.8664,30.8035,30.8664,41351.0
2016-04-20 11:10:00,39.27,39.27,39.19,39.21,147124.0,30.8664,30.8664,30.8035,30.8192,147124.0
2016-04-20 11:15:00,39.21,39.24,39.14,39.16,228610.0,30.8192,30.8428,30.7642,30.7799,228610.0
2016-04-20 11:20:00,39.16,39.19,39.14,39.15,32039.0,30.7799,30.8035,30.7642,30.7721,32039.0
2016-04-20 11:25:00,39.15,39.18,39.12,39.14,95046.0,30.7721,30.7957,30.7485,30.7642,95046.0
2016-04-20 11:30:00,39.15,39.21,39.13,39.2,39219.0,30.7721,30.8192,30.7564,30.8114,39219.0
2016-04-20 11:35:00,39.2,39.23,39.19,39.23,46053.0,30.8114,30.835,30.8035,30.835,46053.0
2016-04-20 11:40:00,39.22,39.26,39.22,39.25,46083.0,30.8271,30.8585,30.8271,30.8507,46083.0
2016-04-20 11:45:00,39.25,39.27,39.24,39.27,42487.0,30.8507,30.8664,30.8428,30.8664,42487.0
2016-04-20 11:50:00,39.26,39.27,39.25,39.27,125262.0,30.8585,30.8664,30.8507,30.8664,125262.0
2016-04-20 11:55:00,39.27,39.31,39.26,39.3,30621.0,30.8664,30.8978,30.8585,30.89,30621.0
2016-04-20 12:00:00,39.3,39.31,39.28,39.29,38234.0,30.89,30.8978,30.8743,30.8821,38234.0
2016-04-20 12:05:00,39.3,39.3,39.27,39.29,46002.0,30.89,30.89,30.8664,30.8821,46002.0
2016-04-20 12:10:00,39.29,39.29,39.23,39.25,44995.0,30.8821,30.8821,30.835,30.8507,44995.0
2016-04-20 12:15:00,39.25,39.26,39.16,39.16,239319.0,30.8507,30.8585,30.7799,30.7799,239319.0
2016-04-20 12:20:00,39.16,39.19,39.15,39.18,57304.0,30.7799,30.8035,30.7721,30.7957,57304.0
2016-04-20 12:25:00,39.18,39.2,39.16,39.18,44641.0,30.7957,30.8114,30.7799,30.7957,44641.0
2016-04-20 12:30:00,39.18,39.21,39.14,39.2,39070.0,30.7957,30.8192,30.7642,30.8114,39070.0
2016-04-20 12:35:00,39.2,39.25,39.19,39.22,40720.0,30.8114,30.8507,30.8035,30.8271,40720.0
2016-04-20 12:40:00,39.23,39.26,39.23,39.25,31564.0,30.835,30.8585,30.835,30.8507,31564.0
2016-04-20 12:45:00,39.25,39.26,39.23,39.24,22618.0,30.8507,30.8585,30.835,30.8428,22618.0
2016-04-20 12:50:00,39.24,39.29,39.23,39.27,50902.0,30.8428,30.8821,30.835,30.8664,50902.0
2016-04-20 12:55:00,39.28,39.3,39.25,39.27,37979.0,30.8743,30.89,30.8507,30.8664,37979.0
2016-04-20 13:00:00,39.27,39.31,39.27,39.31,33950.0,30.8664,30.8978,30.8664,30.8978,33950.0
2016-04-20 13:05:00,39.31,39.35,39.29,39.35,73379.0,30.8978,30.9293,30.8821,30.9293,73379.0
2016-04-20 13:10:00,39.35,39.36,39.31,39.33,37902.0,30.9293,30.9371,30.8978,30.9136,37902.0
2016-04-20 13:15:00,39.33,39.4,39.33,39.38,81360.0,30.9136,30.9686,30.9136,30.9529,81360.0
2016-04-20 13:20:00,39.38,39.42,39.37,39.42,36593.0,30.9529,30.9843,30.945,30.9843,36593.0
2016-04-20 13:25:00,39.42,39.42,39.38,39.41,42628.0,30.9843,30.9843,30.9529,30.9764,42628.0
2016-04-20 13:30:00,39.41,39.48,39.4,39.47,42075.0,30.9764,31.0315,30.9686,31.0236,42075.0
2016-04-20 13:35:00,39.47,39.47,39.42,39.43,32485.0,31.0236,31.0236,30.9843,30.9922,32485.0
2016-04-20 13:40:00,39.43,39.47,39.43,39.44,73189.0,30.9922,31.0236,30.9922,31.0,73189.0
2016-04-20 13:45:00,39.43,39.47,39.41,39.43,71547.0,30.9922,31.0236,30.9764,30.9922,71547.0
2016-04-20 13:50:00,39.43,39.47,39.42,39.47,33246.0,30.9922,31.0236,30.9843,31.0236,33246.0
2016-04-20 13:55:00,39.46,39.5,39.41,39.42,31404.0,31.0157,31.0472,30.9764,30.9843,31404.0
2016-04-20 14:00:00,39.43,39.44,39.38,39.41,47074.0,30.9922,31.0,30.9529,30.9764,47074.0
2016-04-20 14:05:00,39.41,39.44,39.41,39.41,36191.0,30.9764,31.0,30.9764,30.9764,36191.0
2016-04-20 14:10:00,39.41,39.45,39.41,39.41,53252.0,30.9764,31.0079,30.9764,30.9764,53252.0
2016-04-20 14:15:00,39.41,39.43,39.37,39.38,58588.0,30.9764,30.9922,30.945,30.9529,58588.0
2016-04-20 14:20:00,39.38,39.41,39.37,39.4,63741.0,30.9529,30.9764,30.945,30.9686,63741.0
2016-04-20 14:25:00,39.41,39.45,39.4,39.44,49499.0,30.9764,31.0079,30.9686,31.0,49499.0
2016-04-20 14:30:00,39.44,39.47,39.43,39.46,195682.0,31.0,31.0236,30.9922,31.0157,195682.0
2016-04-20 14:35:00,39.46,39.53,39.46,39.5,56324.0,31.0157,31.0708,31.0157,31.0472,56324.0
2016-04-20 14:40:00,39.5,39.55,39.49,39.55,47300.0,31.0472,31.0865,31.0393,31.0865,47300.0
2016-04-20 14:45:00,39.55,39.56,39.53,39.56,27855.0,31.0865,31.0944,31.0708,31.0944,27855.0
2016-04-20 14:50:00,39.55,39.65,39.55,39.62,85493.0,31.0865,31.1651,31.0865,31.1415,85493.0
2016-04-20 14:55:00,39.63,39.67,39.6,39.6,428743.0,31.1494,31.1808,31.1258,31.1258,428743.0
2016-04-20 15:00:00,39.6,39.61,39.58,39.59,92256.0,31.1258,31.1337,31.1101,31.1179,92256.0
2016-04-20 15:05:00,39.59,39.61,39.57,39.6,62666.0,31.1179,31.1337,31.1022,31.1258,62666.0
2016-04-20 15:10:00,39.6,39.61,39.57,39.58,72456.0,31.1258,31.1337,31.1022,31.1101,72456.0
2016-04-20 15:15:00,39.59,39.63,39.58,39.62,101939.0,31.1179,31.1494,31.1101,31.1415,101939.0
2016-04-20 15:20:00,39.63,39.65,39.61,39.64,79253.0,31.1494,31.1651,31.1337,31.1572,79253.0
2016-04-20 15:25:00,39.63,39.69,39.62,39.64,72845.0,31.1494,31.1965,31.1415,31.1572,72845.0
2016-04-20 15:30:00,39.64,39.65,39.59,39.6,62255.0,31.1572,31.1651,31.1179,31.1258,62255.0
2016-04-20 15:35:00,39.6,39.65,39.59,39.62,109130.0,31.1258,31.1651,31.1179,31.1415,109130.0
2016-04-20 15:40:00,39.62,39.62,39.59,39.59,95903.0,31.1415,31.1415,31.1179,31.1179,95903.0
2016-04-20 15:45:00,39.59,39.66,39.56,39.65,250663.0,31.1179,31.173,31.0944,31.1651,250663.0
2016-04-20 15:50:00,39.64,39.68,39.63,39.68,261530.0,31.1572,31.1887,31.1494,31.1887,261530.0
2016-04-20 15:55:00,39.68,39.72,39.66,39.72,520184.0,31.1887,31.2201,31.173,31.2201,520184.0
2016-04-21 09:30:00,40.17,40.5,40.17,40.43,162956.0,31.5738,31.8332,31.5738,31.7782,162956.0
2016-04-21 09:35:00,40.43,40.44,39.92,40.07,162669.0,31.7782,31.786,31.3773,31.4952,162669.0
2016-04-21 09:40:00,40.08,40.44,40.0,40.4,102688.0,31.5031,31.786,31.4402,31.7546,102688.0
2016-04-21 09:45:00,40.39,40.45,40.22,40.42,249453.0,31.7467,31.7939,31.6131,31.7703,249453.0
2016-04-21 09:50:00,40.41,40.46,40.29,40.34,159695.0,31.7625,31.8018,31.6681,31.7074,159695.0
2016-04-21 09:55:00,40.34,40.45,40.28,40.4,91719.0,31.7074,31.7939,31.6603,31.7546,91719.0
2016-04-21 10:00:00,40.4,40.4,40.24,40.28,62023.0,31.7546,31.7546,31.6288,31.6603,62023.0
2016-04-21 10:05:00,40.28,40.28,40.1,40.17,75101.0,31.6603,31.6603,31.5188,31.5738,75101.0
2016-04-21 10:10:00,40.16,40.33,40.15,40.28,118612.0,31.566,31.6996,31.5581,31.6603,118612.0
2016-04-21 10:15:00,40.27,40.31,40.15,40.31,71440.0,31.6524,31.6839,31.5581,31.6839,71440.0
2016-04-21 10:20:00,40.31,40.38,40.3,40.36,62191.0,31.6839,31.7389,31.676,31.7232,62191.0
2016-04-21 10:25:00,40.36,40.46,40.36,40.41,280310.0,31.7232,31.8018,31.7232,31.7625,280310.0
2016-04-21 10:30:00,40.4,40.4,40.35,40.4,67656.0,31.7546,31.7546,31.7153,31.7546,67656.0
2016-04-21 10:35:00,40.4,40.43,40.38,40.41,104851.0,31.7546,31.7782,31.7389,31.7625,104851.0
2016-04-21 10:40:00,40.41,40.43,40.36,40.36,163840.0,31.7625,31.7782,31.7232,31.7232,163840.0
2016-04-21 10:45:00,40.36,40.36,40.24,40.3,99802.0,31.7232,31.7232,31.6288,31.676,99802.0
2016-04-21 10:50:00,40.3,40.37,40.3,40.34,67969.0,31.676,31.731,31.676,31.7074,67969.0
2016-04-21 10:55:00,40.34,40.39,40.29,40.39,86062.0,31.7074,31.7467,31.6681,31.7467,86062.0
2016-04-21 11:00:00,40.39,40.45,40.35,40.36,64982.0,31.7467,31.7939,31.7153,31.7232,64982.0
2016-04-21 11:05:00,40.37,40.48,40.35,40.47,80238.0,31.731,31.8175,31.7153,31.8096,80238.0
2016-04-21 11:10:00,40.47,40.58,40.46,40.57,212516.0,31.8096,31.8961,31.8018,31.8882,212516.0
2016-04-21 11:15:00,40.57,40.58,40.51,40.55,86982.0,31.8882,31.8961,31.8411,31.8725,86982.0
2016-04-21 11:20:00,40.55,40.56,40.47,40.52,85924.0,31.8725,31.8804,31.8096,31.8489,85924.0
2016-04-21 11:25:00,40.52,40.53,40.48,40.53,59381.0,31.8489,31.8568,31.8175,31.8568,59381.0
2016-04-21 11:30:00,40.53,40.54,40.45,40.5,110451.0,31.8568,31.8646,31.7939,31.8332,110451.0
2016-04-21 11:35:00,40.5,40.55,40.47,40.51,90275.0,31.8332,31.8725,31.8096,31.8411,90275.0
2016-04-21 11:40:00,40.5,40.53,40.48,40.5,26758.0,31.8332,31.8568,31.8175,31.8332,26758.0
2016-04-21 11:45:00,40.5,40.53,40.47,40.48,66161.0,31.8332,31.8568,31.8096,31.8175,66161.0
2016-04-21 11:50:00,40.48,40.52,40.46,40.51,58943.0,31.8175,31.8489,31.8018,31.8411,58943.0
2016-04-21 11:55:00,40.51,40.54,40.49,40.51,36427.0,31.8411,31.8646,31.8253,31.8411,36427.0
2016-04-21 12:00:00,40.5,40.55,40.49,40.51,53904.0,31.8332,31.8725,31.8253,31.8411,53904.0
2016-04-21 12:05:00,40.51,40.57,40.5,40.55,46077.0,31.8411,31.8882,31.8332,31.8725,46077.0
2016-04-21 12:10:00,40.56,40.62,40.53,40.61,57663.0,31.8804,31.9275,31.8568,31.9197,57663.0
2016-04-21 12:15:00,40.61,40.64,40.58,40.63,72536.0,31.9197,31.9432,31.8961,31.9354,72536.0
2016-04-21 12:20:00,40.63,40.65,40.6,40.62,38483.0,31.9354,31.9511,31.9118,31.9275,38483.0
2016-04-21 12:25:00,40.62,40.67,40.6,40.64,37209.0,31.9275,31.9668,31.9118,31.9432,37209.0
2016-04-21 12:30:00,40.64,40.65,40.6,40.64,51174.0,31.9432,31.9511,31.9118,31.9432,51174.0
2016-04-21 12:35:00,40.64,40.68,40.63,40.66,61681.0,31.9432,31.9747,31.9354,31.959,61681.0
2016-04-21 12:40:00,40.66,40.69,40.64,40.69,34294.0,31.959,31.9825,31.9432,31.9825,34294.0
2016-04-21 12:45:00,40.68,40.68,40.59,40.59,50341.0,31.9747,31.9747,31.9039,31.9039,50341.0
2016-04-21 12:50:00,40.6,40.63,40.55,40.63,62087.0,31.9118,31.9354,31.8725,31.9354,62087.0
2016-04-21 12:55:00,40.62,40.66,40.61,40.62,55596.0,31.9275,31.959,31.9197,31.9275,55596.0
2016-04-21 13:00:00,40.62,40.64,40.58,40.62,39066.0,31.9275,31.9432,31.8961,31.9275,39066.0
2016-04-21 13:05:00,40.63,40.66,40.62,40.66,49365.0,31.9354,31.959,31.9275,31.959,49365.0
2016-04-21 13:10:00,40.66,40.69,40.65,40.69,56144.0,31.959,31.9825,31.9511,31.9825,56144.0
2016-04-21 13:15:00,40.69,40.69,40.63,40.66,38988.0,31.9825,31.9825,31.9354,31.959,38988.0
2016-04-21 13:20:00,40.66,40.69,40.65,40.66,60160.0,31.959,31.9825,31.9511,31.959,60160.0
2016-04-21 13:25:00,40.66,40.67,40.64,40.65,38876.0,31.959,31.9668,31.9432,31.9511,38876.0
2016-04-21 13:30:00,40.65,40.65,40.62,40.63,80386.0,31.9511,31.9511,31.9275,31.9354,80386.0
2016-04-21 13:35:00,40.63,40.67,40.58,40.66,85295.0,31.9354,31.9668,31.8961,31.959,85295.0
2016-04-21 13:40:00,40.67,40.69,40.65,40.67,35668.0,31.9668,31.9825,31.9511,31.9668,35668.0
2016-04-21 13:45:00,40.67,40.79,40.67,40.78,85007.0,31.9668,32.0611,31.9668,32.0533,85007.0
2016-04-21 13:50:00,40.79,40.79,40.74,40.74,38959.0,32.0611,32.0611,32.0218,32.0218,38959.0
2016-04-21 13:55:00,40.75,40.75,40.72,40.73,36992.0,32.0297,32.0297,32.0061,32.014,36992.0
2016-04-21 14:00:00,40.73,40.75,40.67,40.74,64344.0,32.014,32.0297,31.9668,32.0218,64344.0
2016-04-21 14:05:00,40.74,40.76,40.72,40.73,64591.0,32.0218,32.0376,32.0061,32.014,64591.0
2016-04-21 14:10:00,40.72,40.93,40.72,40.92,176766.0,32.0061,32.1712,32.0061,32.1633,176766.0
2016-04-21 14:15:00,40.91,40.92,40.79,40.88,79424.0,32.1555,32.1633,32.0611,32.1319,79424.0
2016-04-21 14:20:00,40.88,40.94,40.87,40.92,90057.0,32.1319,32.179,32.124,32.1633,90057.0
2016-04-21 14:25:00,40.93,40.95,40.86,40.87,102385.0,32.1712,32.1869,32.1162,32.124,102385.0
2016-04-21 14:30:00,40.87,40.87,40.79,40.8,132938.0,32.124,32.124,32.0611,32.069,132938.0
2016-04-21 14:35:00,40.79,40.79,40.71,40.72,90575.0,32.0611,32.0611,31.9983,32.0061,90575.0
2016-04-21 14:40:00,40.71,40.82,40.71,40.79,118288.0,31.9983,32.0847,31.9983,32.0611,118288.0
2016-04-21 14:45:00,40.79,40.86,40.77,40.86,92753.0,32.0611,32.1162,32.0454,32.1162,92753.0
2016-04-21 14:50:00,40.86,40.87,40.78,40.79,57069.0,32.1162,32.124,32.0533,32.0611,57069.0
2016-04-21 14:55:00,40.79,40.8,40.77,40.78,54770.0,32.0611,32.069,32.0454,32.0533,54770.0
2016-04-21 15:00:00,40.78,40.8,40.76,40.79,89800.0,32.0533,32.069,32.0376,32.0611,89800.0
2016-04-21 15:05:00,40.79,40.79,40.74,40.77,74790.0,32.0611,32.0611,32.0218,32.0454,74790.0
2016-04-21 15:10:00,40.77,40.78,40.75,40.75,54897.0,32.0454,32.0533,32.0297,32.0297,54897.0
2016-04-21 15:15:00,40.76,40.78,40.66,40.66,117066.0,32.0376,32.0533,31.959,31.959,117066.0
2016-04-21 15:20:00,40.67,40.69,40.65,40.66,75251.0,31.9668,31.9825,31.9511,31.959,75251.0
2016-04-21 15:25:00,40.66,40.69,40.64,40.65,97217.0,31.959,31.9825,31.9432,31.9511,97217.0
2016-04-21 15:30:00,40.65,40.67,40.64,40.65,129052.0,31.9511,31.9668,31.9432,31.9511,129052.0
2016-04-21 15:35:00,40.65,40.67,40.64,40.66,78602.0,31.9511,31.9668,31.9432,31.959,78602.0
2016-04-21 15:40:00,40.66,40.74,40.65,40.73,212872.0,31.959,32.0218,31.9511,32.014,212872.0
2016-04-21 15:45:00,40.72,40.77,40.7,40.75,200512.0,32.0061,32.0454,31.9904,32.0297,200512.0
2016-04-21 15:50:00,40.74,40.75,40.72,40.72,126429.0,32.0218,32.0297,32.0061,32.0061,126429.0
2016-04-21 15:55:00,40.72,40.72,40.64,40.7,491171.0,32.0061,32.0061,31.9432,31.9904,491171.0
2016-04-22 09:30:00,40.46,41.05,40.46,40.88,272537.0,31.8018,32.2655,31.8018,32.1319,272537.0
2016-04-22 09:35:00,40.91,41.2,40.88,41.08,111066.0,32.1555,32.3834,32.1319,32.2891,111066.0
2016-04-22 09:40:00,41.09,41.2,40.97,41.19,120494.0,32.2969,32.3834,32.2026,32.3755,120494.0
2016-04-22 09:45:00,41.18,41.33,41.17,41.3,149937.0,32.3677,32.4856,32.3598,32.462,149937.0
2016-04-22 09:50:00,41.3,41.34,41.27,41.27,121229.0,32.462,32.4934,32.4384,32.4384,121229.0
2016-04-22 09:55:00,41.28,41.35,41.25,41.29,132096.0,32.4463,32.5013,32.4227,32.4541,132096.0
2016-04-22 10:00:00,41.29,41.38,41.26,41.37,110809.0,32.4541,32.5249,32.4306,32.517,110809.0
2016-04-22 10:05:00,41.37,41.38,41.29,41.3,80948.0,32.517,32.5249,32.4541,32.462,80948.0
2016-04-22 10:10:00,41.3,41.4,41.29,41.37,109135.0,32.462,32.5406,32.4541,32.517,109135.0
2016-04-22 10:15:00,41.37,41.4,41.35,41.37,112029.0,32.517,32.5406,32.5013,32.517,112029.0
2016-04-22 10:20:00,41.37,41.38,41.29,41.31,137716.0,32.517,32.5249,32.4541,32.4699,137716.0
2016-04-22 10:25:00,41.32,41.38,41.31,41.36,75202.0,32.4777,32.5249,32.4699,32.5092,75202.0
2016-04-22 10:30:00,41.36,41.39,41.34,41.38,361964.0,32.5092,32.5327,32.4934,32.5249,361964.0
2016-04-22 10:35:00,41.38,41.39,41.32,41.33,101374.0,32.5249,32.5327,32.4777,32.4856,101374.0
2016-04-22 10:40:00,41.32,41.32,41.15,41.19,62550.0,32.4777,32.4777,32.3441,32.3755,62550.0
2016-04-22 10:45:00,41.2,41.2,41.12,41.14,55115.0,32.3834,32.3834,32.3205,32.3362,55115.0
2016-04-22 10:50:00,41.14,41.22,41.11,41.16,58485.0,32.3362,32.3991,32.3127,32.352,58485.0
2016-04-22 10:55:00,41.16,41.19,41.06,41.08,95970.0,32.352,32.3755,32.2734,32.2891,95970.0
2016-04-22 11:00:00,41.07,41.17,41.05,41.07,59765.0,32.2812,32.3598,32.2655,32.2812,59765.0
2016-04-22 11:05:00,41.07,41.17,41.07,41.13,44521.0,32.2812,32.3598,32.2812,32.3284,44521.0
2016-04-22 11:10:00,41.13,41.17,41.06,41.07,67179.0,32.3284,32.3598,32.2734,32.2812,67179.0
2016-04-22 11:15:00,41.06,41.07,40.99,41.02,60489.0,32.2734,32.2812,32.2183,32.2419,60489.0
2016-04-22 11:20:00,41.03,41.12,41.02,41.09,62472.0,32.2498,32.3205,32.2419,32.2969,62472.0
2016-04-22 11:25:00,41.08,41.11,41.06,41.11,33758.0,32.2891,32.3127,32.2734,32.3127,33758.0
2016-04-22 11:30:00,41.11,41.12,41.05,41.07,46648.0,32.3127,32.3205,32.2655,32.2812,46648.0
2016-04-22 11:35:00,41.08,41.11,41.05,41.06,46806.0,32.2891,32.3127,32.2655,32.2734,46806.0
2016-04-22 11:40:00,41.06,41.1,41.04,41.07,82747.0,32.2734,32.3048,32.2576,32.2812,82747.0
2016-04-22 11:45:00,41.07,41.08,41.03,41.05,53040.0,32.2812,32.2891,32.2498,32.2655,53040.0
2016-04-22 11:50:00,41.04,41.08,41.03,41.05,55526.0,32.2576,32.2891,32.2498,32.2655,55526.0
2016-04-22 11:55:00,41.04,41.11,41.03,41.11,65879.0,32.2576,32.3127,32.2498,32.3127,65879.0
2016-04-22 12:00:00,41.11,41.11,41.05,41.08,37237.0,32.3127,32.3127,32.2655,32.2891,37237.0
2016-04-22 12:05:00,41.07,41.1,41.06,41.08,43541.0,32.2812,32.3048,32.2734,32.2891,43541.0
2016-04-22 12:10:00,41.08,41.1,41.05,41.07,32778.0,32.2891,32.3048,32.2655,32.2812,32778.0
2016-04-22 12:15:00,41.06,41.1,41.02,41.09,114997.0,32.2734,32.3048,32.2419,32.2969,114997.0
2016-04-22 12:20:00,41.09,41.1,41.0,41.01,67345.0,32.2969,32.3048,32.2262,32.2341,67345.0
2016-04-22 12:25:00,41.02,41.04,40.99,40.99,57485.0,32.2419,32.2576,32.2183,32.2183,57485.0
2016-04-22 12:30:00,41.0,41.05,41.0,41.03,30151.0,32.2262,32.2655,32.2262,32.2498,30151.0
2016-04-22 12:35:00,41.03,41.06,41.02,41.02,34879.0,32.2498,32.2734,32.2419,32.2419,34879.0
2016-04-22 12:40:00,41.02,41.03,40.99,41.01,37397.0,32.2419,32.2498,32.2183,32.2341,37397.0
2016-04-22 12:45:00,41.01,41.01,40.97,40.99,34612.0,32.2341,32.2341,32.2026,32.2183,34612.0
2016-04-22 12:50:00,40.98,41.02,40.98,41.01,22481.0,32.2105,32.2419,32.2105,32.2341,22481.0
2016-04-22 12:55:00,41.01,41.09,41.01,41.06,59779.0,32.2341,32.2969,32.2341,32.2734,59779.0
2016-04-22 13:00:00,41.07,41.09,41.05,41.09,28458.0,32.2812,32.2969,32.2655,32.2969,28458.0
2016-04-22 13:05:00,41.09,41.1,41.07,41.07,31813.0,32.2969,32.3048,32.2812,32.2812,31813.0
2016-04-22 13:10:00,41.07,41.11,41.07,41.09,48948.0,32.2812,32.3127,32.2812,32.2969,48948.0
2016-04-22 13:15:00,41.1,41.1,41.03,41.03,21678.0,32.3048,32.3048,32.2498,32.2498,21678.0
2016-04-22 13:20:00,41.03,41.03,40.98,41.01,36816.0,32.2498,32.2498,32.2105,32.2341,36816.0
2016-04-22 13:25:00,41.0,41.01,40.97,40.98,16837.0,32.2262,32.2341,32.2026,32.2105,16837.0
2016-04-22 13:30:00,40.98,41.01,40.98,40.99,43649.0,32.2105,32.2341,32.2105,32.2183,43649.0
2016-04-22 13:35:00,40.98,41.01,40.98,41.0,26601.0,32.2105,32.2341,32.2105,32.2262,26601.0
2016-04-22 13:40:00,41.0,41.02,40.99,41.02,179290.0,32.2262,32.2419,32.2183,32.2419,179290.0
2016-04-22 13:45:00,41.02,41.07,41.01,41.02,34896.0,32.2419,32.2812,32.2341,32.2419,34896.0
2016-04-22 13:50:00,41.03,41.04,40.99,40.99,54068.0,32.2498,32.2576,32.2183,32.2183,54068.0
2016-04-22 13:55:00,41.0,41.07,40.98,41.07,51826.0,32.2262,32.2812,32.2105,32.2812,51826.0
2016-04-22 14:00:00,41.07,41.08,41.03,41.07,41547.0,32.2812,32.2891,32.2498,32.2812,41547.0
2016-04-22 14:05:00,41.07,41.09,41.05,41.07,39046.0,32.2812,32.2969,32.2655,32.2812,39046.0
2016-04-22 14:10:00,41.08,41.1,41.04,41.05,29259.0,32.2891,32.3048,32.2576,32.2655,29259.0
2016-04-22 14:15:00,41.05,41.11,41.05,41.1,32577.0,32.2655,32.3127,32.2655,32.3048,32577.0
2016-04-22 14:20:00,41.11,41.11,41.06,41.09,182075.0,32.3127,32.3127,32.2734,32.2969,182075.0
2016-04-22 14:25:00,41.09,41.13,41.09,41.12,42690.0,32.2969,32.3284,32.2969,32.3205,42690.0
2016-04-22 14:30:00,41.12,41.13,41.07,41.07,45771.0,32.3205,32.3284,32.2812,32.2812,45771.0
2016-04-22 14:35:00,41.08,41.1,41.07,41.08,50732.0,32.2891,32.3048,32.2812,32.2891,50732.0
2016-04-22 14:40:00,41.08,41.08,41.06,41.06,62959.0,32.2891,32.2891,32.2734,32.2734,62959.0
2016-04-22 14:45:00,41.07,41.08,41.05,41.07,30482.0,32.2812,32.2891,32.2655,32.2812,30482.0
2016-04-22 14:50:00,41.07,41.08,41.02,41.03,33787.0,32.2812,32.2891,32.2419,32.2498,33787.0
2016-04-22 14:55:00,41.04,41.07,41.03,41.07,26949.0,32.2576,32.2812,32.2498,32.2812,26949.0
2016-04-22 15:00:00,41.07,41.1,41.04,41.05,81561.0,32.2812,32.3048,32.2576,32.2655,81561.0
2016-04-22 15:05:00,41.05,41.06,41.03,41.05,47935.0,32.2655,32.2734,32.2498,32.2655,47935.0
2016-04-22 15:10:00,41.05,41.08,41.02,41.02,63197.0,32.2655,32.2891,32.2419,32.2419,63197.0
2016-04-22 15:15:00,41.02,41.03,40.93,40.97,71679.0,32.2419,32.2498,32.1712,32.2026,71679.0
2016-04-22 15:20:00,40.97,40.99,40.94,40.98,54503.0,32.2026,32.2183,32.179,32.2105,54503.0
2016-04-22 15:25:00,40.98,40.99,40.95,40.98,56150.0,32.2105,32.2183,32.1869,32.2105,56150.0
2016-04-22 15:30:00,40.98,41.02,40.98,41.02,110585.0,32.2105,32.2419,32.2105,32.2419,110585.0
2016-04-22 15:35:00,41.02,41.04,41.0,41.04,113481.0,32.2419,32.2576,32.2262,32.2576,113481.0
2016-04-22 15:40:00,41.04,41.06,41.02,41.05,127165.0,32.2576,32.2734,32.2419,32.2655,127165.0
2016-04-22 15:45:00,41.05,41.08,41.05,41.08,91303.0,32.2655,32.2891,32.2655,32.2891,91303.0
2016-04-22 15:50:00,41.08,41.1,41.05,41.1,134582.0,32.2891,32.3048,32.2655,32.3048,134582.0
2016-04-22 15:55:00,41.1,41.11,41.07,41.08,318261.0,32.3048,32.3127,32.2812,32.2891,318261.0
2016-04-25 09:30:00,40.86,41.03,40.8,41.0,107547.0,32.1162,32.2498,32.069,32.2262,107547.0
2016-04-25 09:35:00,41.01,41.15,40.97,41.12,55739.0,32.2341,32.3441,32.2026,32.3205,55739.0
2016-04-25 09:40:00,41.11,41.11,40.8,40.81,54325.0,32.3127,32.3127,32.069,32.0769,54325.0
2016-04-25 09:45:00,40.82,40.85,40.7,40.77,85137.0,32.0847,32.1083,31.9904,32.0454,85137.0
2016-04-25 09:50:00,40.77,40.87,40.72,40.86,53396.0,32.0454,32.124,32.0061,32.1162,53396.0
2016-04-25 09:55:00,40.86,40.95,40.85,40.91,47084.0,32.1162,32.1869,32.1083,32.1555,47084.0
2016-04-25 10:00:00,40.89,40.93,40.83,40.88,108723.0,32.1397,32.1712,32.0926,32.1319,108723.0
2016-04-25 10:05:00,40.87,40.89,40.78,40.84,51045.0,32.124,32.1397,32.0533,32.1004,51045.0
2016-04-25 10:10:00,40.85,40.86,40.77,40.86,64593.0,32.1083,32.1162,32.0454,32.1162,64593.0
2016-04-25 10:15:00,40.86,40.86,40.74,40.8,59886.0,32.1162,32.1162,32.0218,32.069,59886.0
2016-04-25 10:20:00,40.8,40.85,40.74,40.82,50767.0,32.069,32.1083,32.0218,32.0847,50767.0
2016-04-25 10:25:00,40.82,40.82,40.71,40.77,35932.0,32.0847,32.0847,31.9983,32.0454,35932.0
2016-04-25 10:30:00,40.77,40.84,40.75,40.83,31988.0,32.0454,32.1004,32.0297,32.0926,31988.0
2016-04-25 10:35:00,40.82,40.87,40.78,40.84,30886.0,32.0847,32.124,32.0533,32.1004,30886.0
2016-04-25 10:40:00,40.83,40.86,40.8,40.85,45250.0,32.0926,32.1162,32.069,32.1083,45250.0
2016-04-25 10:45:00,40.84,40.85,40.81,40.81,26839.0,32.1004,32.1083,32.0769,32.0769,26839.0
2016-04-25 10:50:00,40.81,40.82,40.76,40.82,41419.0,32.0769,32.0847,32.0376,32.0847,41419.0
2016-04-25 10:55:00,40.82,40.86,40.79,40.79,33463.0,32.0847,32.1162,32.0611,32.0611,33463.0
2016-04-25 11:00:00,40.78,40.8,40.74,40.75,52846.0,32.0533,32.069,32.0218,32.0297,52846.0
2016-04-25 11:05:00,40.75,40.8,40.74,40.74,42208.0,32.0297,32.069,32.0218,32.0218,42208.0
2016-04-25 11:10:00,40.75,40.75,40.72,40.75,24934.0,32.0297,32.0297,32.0061,32.0297,24934.0
2016-04-25 11:15:00,40.75,40.77,40.68,40.7,60963.0,32.0297,32.0454,31.9747,31.9904,60963.0
2016-04-25 11:20:00,40.7,40.77,40.69,40.76,39740.0,31.9904,32.0454,31.9825,32.0376,39740.0
2016-04-25 11:25:00,40.76,40.78,40.76,40.76,32229.0,32.0376,32.0533,32.0376,32.0376,32229.0
2016-04-25 11:30:00,40.76,40.77,40.72,40.75,32383.0,32.0376,32.0454,32.0061,32.0297,32383.0
2016-04-25 11:35:00,40.75,40.75,40.67,40.69,31755.0,32.0297,32.0297,31.9668,31.9825,31755.0
2016-04-25 11:40:00,40.68,40.73,40.67,40.7,26981.0,31.9747,32.014,31.9668,31.9904,26981.0
2016-04-25 11:45:00,40.71,40.72,40.68,40.68,26993.0,31.9983,32.0061,31.9747,31.9747,26993.0
2016-04-25 11:50:00,40.68,40.76,40.67,40.76,52320.0,31.9747,32.0376,31.9668,32.0376,52320.0
2016-04-25 11:55:00,40.75,40.75,40.71,40.72,40012.0,32.0297,32.0297,31.9983,32.0061,40012.0
2016-04-25 12:00:00,40.72,40.75,40.67,40.67,28918.0,32.0061,32.0297,31.9668,31.9668,28918.0
2016-04-25 12:05:00,40.68,40.7,40.64,40.64,27883.0,31.9747,31.9904,31.9432,31.9432,27883.0
2016-04-25 12:10:00,40.64,40.68,40.64,40.67,16306.0,31.9432,31.9747,31.9432,31.9668,16306.0
2016-04-25 12:15:00,40.67,40.68,40.63,40.66,29005.0,31.9668,31.9747,31.9354,31.959,29005.0
2016-04-25 12:20:00,40.67,40.71,40.66,40.71,17214.0,31.9668,31.9983,31.959,31.9983,17214.0
2016-04-25 12:25:00,40.7,40.73,40.69,40.73,18357.0,31.9904,32.014,31.9825,32.014,18357.0
2016-04-25 12:30:00,40.73,40.74,40.7,40.73,31853.0,32.014,32.0218,31.9904,32.014,31853.0
2016-04-25 12:35:00,40.73,40.73,40.68,40.68,15236.0,32.014,32.014,31.9747,31.9747,15236.0
2016-04-25 12:40:00,40.68,40.72,40.67,40.68,20589.0,31.9747,32.0061,31.9668,31.9747,20589.0
2016-04-25 12:45:00,40.68,40.71,40.68,40.71,17357.0,31.9747,31.9983,31.9747,31.9983,17357.0
2016-04-25 12:50:00,40.71,40.81,40.71,40.8,49102.0,31.9983,32.0769,31.9983,32.069,49102.0
2016-04-25 12:55:00,40.81,40.84,40.8,40.83,19629.0,32.0769,32.1004,32.069,32.0926,19629.0
2016-04-25 13:00:00,40.83,40.84,40.79,40.8,28665.0,32.0926,32.1004,32.0611,32.069,28665.0
2016-04-25 13:05:00,40.8,40.85,40.79,40.83,17439.0,32.069,32.1083,32.0611,32.0926,17439.0
2016-04-25 13:10:00,40.83,40.87,40.82,40.86,20773.0,32.0926,32.124,32.0847,32.1162,20773.0
2016-04-25 13:15:00,40.86,40.89,40.83,40.83,20067.0,32.1162,32.1397,32.0926,32.0926,20067.0
2016-04-25 13:20:00,40.84,40.86,40.81,40.82,18330.0,32.1004,32.1162,32.0769,32.0847,18330.0
2016-04-25 13:25:00,40.83,40.84,40.8,40.81,27218.0,32.0926,32.1004,32.069,32.0769,27218.0
2016-04-25 13:30:00,40.81,40.81,40.79,40.8,9990.0,32.0769,32.0769,32.0611,32.069,9990.0
2016-04-25 13:35:00,40.81,40.82,40.76,40.78,30676.0,32.0769,32.0847,32.0376,32.0533,30676.0
2016-04-25 13:40:00,40.79,40.83,40.79,40.83,14766.0,32.0611,32.0926,32.0611,32.0926,14766.0
2016-04-25 13:45:00,40.83,40.84,40.81,40.83,20400.0,32.0926,32.1004,32.0769,32.0926,20400.0
2016-04-25 13:50:00,40.82,40.84,40.8,40.8,33047.0,32.0847,32.1004,32.069,32.069,33047.0
2016-04-25 13:55:00,40.81,40.82,40.79,40.8,26469.0,32.0769,32.0847,32.0611,32.069,26469.0
2016-04-25 14:00:00,40.79,40.83,40.79,40.81,15496.0,32.0611,32.0926,32.0611,32.0769,15496.0
2016-04-25 14:05:00,40.8,40.8,40.74,40.75,26748.0,32.069,32.069,32.0218,32.0297,26748.0
2016-04-25 14:10:00,40.76,40.77,40.74,40.76,12191.0,32.0376,32.0454,32.0218,32.0376,12191.0
2016-04-25 14:15:00,40.77,40.78,40.74,40.77,22596.0,32.0454,32.0533,32.0218,32.0454,22596.0
2016-04-25 14:20:00,40.77,40.8,40.76,40.8,19381.0,32.0454,32.069,32.0376,32.069,19381.0
2016-04-25 14:25:00,40.8,40.86,40.79,40.85,28840.0,32.069,32.1162,32.0611,32.1083,28840.0
2016-04-25 14:30:00,40.86,40.86,40.81,40.82,32984.0,32.1162,32.1162,32.0769,32.0847,32984.0
2016-04-25 14:35:00,40.83,40.83,40.8,40.82,36015.0,32.0926,32.0926,32.069,32.0847,36015.0
2016-04-25 14:40:00,40.82,40.84,40.81,40.82,22540.0,32.0847,32.1004,32.0769,32.0847,22540.0
2016-04-25 14:45:00,40.82,40.83,40.78,40.78,33380.0,32.0847,32.0926,32.0533,32.0533,33380.0
2016-04-25 14:50:00,40.79,40.79,40.74,40.75,60591.0,32.0611,32.0611,32.0218,32.0297,60591.0
2016-04-25 14:55:00,40.75,40.81,40.75,40.8,40418.0,32.0297,32.0769,32.0297,32.069,40418.0
2016-04-25 15:00:00,40.8,40.82,40.78,40.78,66629.0,32.069,32.0847,32.0533,32.0533,66629.0
2016-04-25 15:05:00,40.78,40.8,40.75,40.75,37214.0,32.0533,32.069,32.0297,32.0297,37214.0
2016-04-25 15:10:00,40.75,40.78,40.74,40.74,43428.0,32.0297,32.0533,32.0218,32.0218,43428.0
2016-04-25 15:15:00,40.74,40.75,40.71,40.72,89049.0,32.0218,32.0297,31.9983,32.0061,89049.0
2016-04-25 15:20:00,40.73,40.76,40.72,40.76,52184.0,32.014,32.0376,32.0061,32.0376,52184.0
2016-04-25 15:25:00,40.75,40.78,40.75,40.76,60078.0,32.0297,32.0533,32.0297,32.0376,60078.0
2016-04-25 15:30:00,40.76,40.76,40.69,40.7,239023.0,32.0376,32.0376,31.9825,31.9904,239023.0
2016-04-25 15:35:00,40.7,40.73,40.68,40.72,198079.0,31.9904,32.014,31.9747,32.0061,198079.0
2016-04-25 15:40:00,40.72,40.73,40.67,40.68,109758.0,32.0061,32.014,31.9668,31.9747,109758.0
2016-04-25 15:45:00,40.68,40.72,40.67,40.71,134455.0,31.9747,32.0061,31.9668,31.9983,134455.0
2016-04-25 15:50:00,40.7,40.71,40.68,40.69,106976.0,31.9904,31.9983,31.9747,31.9825,106976.0
2016-04-25 15:55:00,40.69,40.72,40.6,40.68,758408.0,31.9825,32.0061,31.9118,31.9747,758408.0
2016-04-26 09:30:00,40.9,41.06,40.85,41.02,118347.0,32.1476,32.2734,32.1083,32.2419,118347.0
2016-04-26 09:35:00,41.03,41.03,40.85,40.87,150480.0,32.2498,32.2498,32.1083,32.124,150480.0
2016-04-26 09:40:00,40.87,41.06,40.86,41.02,181733.0,32.124,32.2734,32.1162,32.2419,181733.0
2016-04-26 09:45:00,41.03,41.23,41.03,41.22,79472.0,32.2498,32.407,32.2498,32.3991,79472.0
2016-04-26 09:50:00,41.22,41.25,41.12,41.25,76499.0,32.3991,32.4227,32.3205,32.4227,76499.0
2016-04-26 09:55:00,41.25,41.28,41.21,41.23,49893.0,32.4227,32.4463,32.3913,32.407,49893.0
2016-04-26 10:00:00,41.24,41.27,41.17,41.23,145584.0,32.4148,32.4384,32.3598,32.407,145584.0
2016-04-26 10:05:00,41.23,41.25,41.16,41.21,114397.0,32.407,32.4227,32.352,32.3913,114397.0
2016-04-26 10:10:00,41.21,41.25,41.15,41.17,185047.0,32.3913,32.4227,32.3441,32.3598,185047.0
2016-04-26 10:15:00,41.16,41.2,41.13,41.16,59069.0,32.352,32.3834,32.3284,32.352,59069.0
2016-04-26 10:20:00,41.16,41.2,41.12,41.13,54334.0,32.352,32.3834,32.3205,32.3284,54334.0
2016-04-26 10:25:00,41.14,41.14,41.04,41.07,49199.0,32.3362,32.3362,32.2576,32.2812,49199.0
2016-04-26 10:30:00,41.07,41.1,41.04,41.07,62649.0,32.2812,32.3048,32.2576,32.2812,62649.0
2016-04-26 10:35:00,41.08,41.09,41.05,41.07,72045.0,32.2891,32.2969,32.2655,32.2812,72045.0
2016-04-26 10:40:00,41.07,41.11,41.05,41.08,37693.0,32.2812,32.3127,32.2655,32.2891,37693.0
2016-04-26 10:45:00,41.08,41.14,41.08,41.13,33490.0,32.2891,32.3362,32.2891,32.3284,33490.0
2016-04-26 10:50:00,41.12,41.13,41.06,41.11,57856.0,32.3205,32.3284,32.2734,32.3127,57856.0
2016-04-26 10:55:00,41.1,41.13,41.05,41.06,59407.0,32.3048,32.3284,32.2655,32.2734,59407.0
2016-04-26 11:00:00,41.07,41.13,41.06,41.09,57324.0,32.2812,32.3284,32.2734,32.2969,57324.0
2016-04-26 11:05:00,41.09,41.11,41.07,41.08,73619.0,32.2969,32.3127,32.2812,32.2891,73619.0
2016-04-26 11:10:00,41.08,41.15,41.08,41.12,49358.0,32.2891,32.3441,32.2891,32.3205,49358.0
2016-04-26 11:15:00,41.12,41.15,41.1,41.12,57187.0,32.3205,32.3441,32.3048,32.3205,57187.0
2016-04-26 11:20:00,41.13,41.15,41.09,41.15,52048.0,32.3284,32.3441,32.2969,32.3441,52048.0
2016-04-26 11:25:00,41.14,41.18,41.1,41.1,58222.0,32.3362,32.3677,32.3048,32.3048,58222.0
2016-04-26 11:30:00,41.11,41.14,41.08,41.09,68357.0,32.3127,32.3362,32.2891,32.2969,68357.0
2016-04-26 11:35:00,41.09,41.1,41.06,41.07,76350.0,32.2969,32.3048,32.2734,32.2812,76350.0
2016-04-26 11:40:00,41.07,41.1,41.05,41.08,48770.0,32.2812,32.3048,32.2655,32.2891,48770.0
2016-04-26 11:45:00,41.08,41.11,41.08,41.09,96554.0,32.2891,32.3127,32.2891,32.2969,96554.0
2016-04-26 11:50:00,41.09,41.12,41.08,41.1,86580.0,32.2969,32.3205,32.2891,32.3048,86580.0
2016-04-26 11:55:00,41.11,41.11,41.08,41.1,34593.0,32.3127,32.3127,32.2891,32.3048,34593.0
2016-04-26 12:00:00,41.1,41.1,41.06,41.09,82581.0,32.3048,32.3048,32.2734,32.2969,82581.0
2016-04-26 12:05:00,41.1,41.11,41.07,41.08,45009.0,32.3048,32.3127,32.2812,32.2891,45009.0
2016-04-26 12:10:00,41.09,41.11,41.07,41.11,20016.0,32.2969,32.3127,32.2812,32.3127,20016.0
2016-04-26 12:15:00,41.11,41.11,41.08,41.11,43148.0,32.3127,32.3127,32.2891,32.3127,43148.0
2016-04-26 12:20:00,41.1,41.12,41.08,41.09,38534.0,32.3048,32.3205,32.2891,32.2969,38534.0
2016-04-26 12:25:00,41.09,41.1,41.07,41.09,26980.0,32.2969,32.3048,32.2812,32.2969,26980.0
2016-04-26 12:30:00,41.1,41.11,41.08,41.09,37898.0,32.3048,32.3127,32.2891,32.2969,37898.0
2016-04-26 12:35:00,41.09,41.11,41.06,41.07,44022.0,32.2969,32.3127,32.2734,32.2812,44022.0
2016-04-26 12:40:00,41.07,41.1,41.07,41.08,24403.0,32.2812,32.3048,32.2812,32.2891,24403.0
2016-04-26 12:45:00,41.09,41.1,41.06,41.07,46136.0,32.2969,32.3048,32.2734,32.2812,46136.0
2016-04-26 12:50:00,41.07,41.08,41.03,41.05,68879.0,32.2812,32.2891,32.2498,32.2655,68879.0
2016-04-26 12:55:00,41.04,41.05,41.01,41.05,50801.0,32.2576,32.2655,32.2341,32.2655,50801.0
2016-04-26 13:00:00,41.05,41.08,41.01,41.01,41097.0,32.2655,32.2891,32.2341,32.2341,41097.0
2016-04-26 13:05:00,41.02,41.04,40.99,41.01,64386.0,32.2419,32.2576,32.2183,32.2341,64386.0
2016-04-26 13:10:00,41.01,41.02,40.99,41.0,59404.0,32.2341,32.2419,32.2183,32.2262,59404.0
2016-04-26 13:15:00,41.0,41.05,40.98,41.04,52219.0,32.2262,32.2655,32.2105,32.2576,52219.0
2016-04-26 13:20:00,41.04,41.06,41.02,41.02,35586.0,32.2576,32.2734,32.2419,32.2419,35586.0
2016-04-26 13:25:00,41.02,41.03,41.01,41.02,26450.0,32.2419,32.2498,32.2341,32.2419,26450.0
2016-04-26 13:30:00,41.03,41.07,41.01,41.02,47888.0,32.2498,32.2812,32.2341,32.2419,47888.0
2016-04-26 13:35:00,41.02,41.05,40.99,41.05,46224.0,32.2419,32.2655,32.2183,32.2655,46224.0
2016-04-26 13:40:00,41.04,41.04,40.96,41.0,53780.0,32.2576,32.2576,32.1948,32.2262,53780.0
2016-04-26 13:45:00,41.0,41.03,40.98,41.0,48036.0,32.2262,32.2498,32.2105,32.2262,48036.0
2016-04-26 13:50:00,41.0,41.02,40.99,41.01,29158.0,32.2262,32.2419,32.2183,32.2341,29158.0
2016-04-26 13:55:00,41.01,41.05,41.01,41.05,25143.0,32.2341,32.2655,32.2341,32.2655,25143.0
2016-04-26 14:00:00,41.05,41.11,41.05,41.1,25783.0,32.2655,32.3127,32.2655,32.3048,25783.0
2016-04-26 14:05:00,41.1,41.1,41.06,41.07,55086.0,32.3048,32.3048,32.2734,32.2812,55086.0
2016-04-26 14:10:00,41.06,41.09,41.03,41.09,55845.0,32.2734,32.2969,32.2498,32.2969,55845.0
2016-04-26 14:15:00,41.1,41.12,41.08,41.12,71092.0,32.3048,32.3205,32.2891,32.3205,71092.0
2016-04-26 14:20:00,41.13,41.15,41.11,41.15,26929.0,32.3284,32.3441,32.3127,32.3441,26929.0
2016-04-26 14:25:00,41.15,41.18,41.11,41.11,32146.0,32.3441,32.3677,32.3127,32.3127,32146.0
2016-04-26 14:30:00,41.11,41.15,41.11,41.14,34690.0,32.3127,32.3441,32.3127,32.3362,34690.0
2016-04-26 14:35:00,41.14,41.17,41.14,41.16,28819.0,32.3362,32.3598,32.3362,32.352,28819.0
2016-04-26 14:40:00,41.16,41.16,41.09,41.1,40859.0,32.352,32.352,32.2969,32.3048,40859.0
2016-04-26 14:45:00,41.11,41.16,41.1,41.14,43241.0,32.3127,32.352,32.3048,32.3362,43241.0
2016-04-26 14:50:00,41.14,41.15,41.1,41.11,29343.0,32.3362,32.3441,32.3048,32.3127,29343.0
2016-04-26 14:55:00,41.1,41.16,41.1,41.13,41732.0,32.3048,32.352,32.3048,32.3284,41732.0
2016-04-26 15:00:00,41.13,41.14,41.09,41.11,93678.0,32.3284,32.3362,32.2969,32.3127,93678.0
2016-04-26 15:05:00,41.11,41.11,41.06,41.07,64922.0,32.3127,32.3127,32.2734,32.2812,64922.0
2016-04-26 15:10:00,41.08,41.11,41.05,41.06,56146.0,32.2891,32.3127,32.2655,32.2734,56146.0
2016-04-26 15:15:00,41.06,41.1,41.06,41.08,63951.0,32.2734,32.3048,32.2734,32.2891,63951.0
2016-04-26 15:20:00,41.09,41.11,41.04,41.07,48545.0,32.2969,32.3127,32.2576,32.2812,48545.0
2016-04-26 15:25:00,41.07,41.11,41.07,41.11,86963.0,32.2812,32.3127,32.2812,32.3127,86963.0
2016-04-26 15:30:00,41.1,41.14,41.1,41.13,69491.0,32.3048,32.3362,32.3048,32.3284,69491.0
2016-04-26 15:35:00,41.13,41.13,41.08,41.12,131309.0,32.3284,32.3284,32.2891,32.3205,131309.0
2016-04-26 15:40:00,41.12,41.19,41.1,41.19,150070.0,32.3205,32.3755,32.3048,32.3755,150070.0
2016-04-26 15:45:00,41.19,41.22,41.18,41.22,107336.0,32.3755,32.3991,32.3677,32.3991,107336.0
2016-04-26 15:50:00,41.22,41.22,41.2,41.2,127125.0,32.3991,32.3991,32.3834,32.3834,127125.0
2016-04-26 15:55:00,41.21,41.26,41.2,41.23,397447.0,32.3913,32.4306,32.3834,32.407,397447.0
2016-04-27 09:30:00,41.06,41.16,40.99,41.16,124735.0,32.2734,32.352,32.2183,32.352,124735.0
2016-04-27 09:35:00,41.15,41.28,41.11,41.23,78598.0,32.3441,32.4463,32.3127,32.407,78598.0
2016-04-27 09:40:00,41.26,41.31,41.18,41.19,52759.0,32.4306,32.4699,32.3677,32.3755,52759.0
2016-04-27 09:45:00,41.19,41.2,41.09,41.16,57277.0,32.3755,32.3834,32.2969,32.352,57277.0
2016-04-27 09:50:00,41.16,41.19,41.12,41.16,65845.0,32.352,32.3755,32.3205,32.352,65845.0
2016-04-27 09:55:00,41.17,41.3,41.16,41.3,83288.0,32.3598,32.462,32.352,32.462,83288.0
2016-04-27 10:00:00,41.3,41.33,41.24,41.25,60080.0,32.462,32.4856,32.4148,32.4227,60080.0
2016-04-27 10:05:00,41.25,41.29,41.17,41.25,41668.0,32.4227,32.4541,32.3598,32.4227,41668.0
2016-04-27 10:10:00,41.25,41.26,41.17,41.18,63738.0,32.4227,32.4306,32.3598,32.3677,63738.0
2016-04-27 10:15:00,41.18,41.21,41.15,41.18,132462.0,32.3677,32.3913,32.3441,32.3677,132462.0
2016-04-27 10:20:00,41.17,41.27,41.17,41.26,34908.0,32.3598,32.4384,32.3598,32.4306,34908.0
2016-04-27 10:25:00,41.26,41.28,41.19,41.21,33309.0,32.4306,32.4463,32.3755,32.3913,33309.0
2016-04-27 10:30:00,41.2,41.22,41.13,41.21,102760.0,32.3834,32.3991,32.3284,32.3913,102760.0
2016-04-27 10:35:00,41.2,41.21,41.14,41.15,67163.0,32.3834,32.3913,32.3362,32.3441,67163.0
2016-04-27 10:40:00,41.15,41.15,41.07,41.08,36640.0,32.3441,32.3441,32.2812,32.2891,36640.0
2016-04-27 10:45:00,41.09,41.1,41.0,41.01,92009.0,32.2969,32.3048,32.2262,32.2341,92009.0
2016-04-27 10:50:00,41.02,41.06,41.01,41.04,45284.0,32.2419,32.2734,32.2341,32.2576,45284.0
2016-04-27 10:55:00,41.04,41.08,40.99,41.03,64008.0,32.2576,32.2891,32.2183,32.2498,64008.0
2016-04-27 11:00:00,41.03,41.11,41.03,41.1,34685.0,32.2498,32.3127,32.2498,32.3048,34685.0
2016-04-27 11:05:00,41.09,41.1,41.05,41.08,43121.0,32.2969,32.3048,32.2655,32.2891,43121.0
2016-04-27 11:10:00,41.09,41.11,41.07,41.1,43681.0,32.2969,32.3127,32.2812,32.3048,43681.0
2016-04-27 11:15:00,41.09,41.09,41.05,41.08,37889.0,32.2969,32.2969,32.2655,32.2891,37889.0
2016-04-27 11:20:00,41.08,41.08,41.03,41.05,28370.0,32.2891,32.2891,32.2498,32.2655,28370.0
2016-04-27 11:25:00,41.05,41.09,41.05,41.09,26824.0,32.2655,32.2969,32.2655,32.2969,26824.0
2016-04-27 11:30:00,41.09,41.11,41.08,41.11,77223.0,32.2969,32.3127,32.2891,32.3127,77223.0
2016-04-27 11:35:00,41.11,41.18,41.09,41.18,63949.0,32.3127,32.3677,32.2969,32.3677,63949.0
2016-04-27 11:40:00,41.19,41.2,41.1,41.11,109912.0,32.3755,32.3834,32.3048,32.3127,109912.0
2016-04-27 11:45:00,41.12,41.13,41.09,41.09,37797.0,32.3205,32.3284,32.2969,32.2969,37797.0
2016-04-27 11:50:00,41.1,41.11,41.08,41.09,18855.0,32.3048,32.3127,32.2891,32.2969,18855.0
2016-04-27 11:55:00,41.1,41.13,41.09,41.09,29143.0,32.3048,32.3284,32.2969,32.2969,29143.0
2016-04-27 12:00:00,41.11,41.11,41.1,41.11,22539.0,32.3127,32.3127,32.3048,32.3127,22539.0
2016-04-27 12:05:00,41.11,41.12,41.08,41.08,32629.0,32.3127,32.3205,32.2891,32.2891,32629.0
2016-04-27 12:10:00,41.08,41.09,41.04,41.06,29222.0,32.2891,32.2969,32.2576,32.2734,29222.0
2016-04-27 12:15:00,41.06,41.11,41.05,41.11,23890.0,32.2734,32.3127,32.2655,32.3127,23890.0
2016-04-27 12:20:00,41.12,41.18,41.11,41.18,40388.0,32.3205,32.3677,32.3127,32.3677,40388.0
2016-04-27 12:25:00,41.17,41.2,41.14,41.14,32323.0,32.3598,32.3834,32.3362,32.3362,32323.0
2016-04-27 12:30:00,41.14,41.16,41.13,41.16,26998.0,32.3362,32.352,32.3284,32.352,26998.0
2016-04-27 12:35:00,41.15,41.17,41.13,41.16,25688.0,32.3441,32.3598,32.3284,32.352,25688.0
2016-04-27 12:40:00,41.17,41.2,41.15,41.19,28285.0,32.3598,32.3834,32.3441,32.3755,28285.0
2016-04-27 12:45:00,41.18,41.19,41.15,41.19,32661.0,32.3677,32.3755,32.3441,32.3755,32661.0
2016-04-27 12:50:00,41.18,41.2,41.13,41.15,103833.0,32.3677,32.3834,32.3284,32.3441,103833.0
2016-04-27 12:55:00,41.15,41.21,41.15,41.19,36422.0,32.3441,32.3913,32.3441,32.3755,36422.0
2016-04-27 13:00:00,41.19,41.24,41.18,41.23,47377.0,32.3755,32.4148,32.3677,32.407,47377.0
2016-04-27 13:05:00,41.24,41.26,41.23,41.25,19091.0,32.4148,32.4306,32.407,32.4227,19091.0
2016-04-27 13:10:00,41.26,41.26,41.22,41.23,40054.0,32.4306,32.4306,32.3991,32.407,40054.0
2016-04-27 13:15:00,41.23,41.26,41.23,41.24,15459.0,32.407,32.4306,32.407,32.4148,15459.0
2016-04-27 13:20:00,41.24,41.24,41.2,41.22,21963.0,32.4148,32.4148,32.3834,32.3991,21963.0
2016-04-27 13:25:00,41.22,41.29,41.21,41.28,39587.0,32.3991,32.4541,32.3913,32.4463,39587.0
2016-04-27 13:30:00,41.28,41.31,41.28,41.29,20731.0,32.4463,32.4699,32.4463,32.4541,20731.0
2016-04-27 13:35:00,41.29,41.3,41.25,41.26,29953.0,32.4541,32.462,32.4227,32.4306,29953.0
2016-04-27 13:40:00,41.27,41.29,41.24,41.26,36624.0,32.4384,32.4541,32.4148,32.4306,36624.0
2016-04-27 13:45:00,41.26,41.35,41.26,41.34,20311.0,32.4306,32.5013,32.4306,32.4934,20311.0
2016-04-27 13:50:00,41.35,41.37,41.34,41.35,26443.0,32.5013,32.517,32.4934,32.5013,26443.0
2016-04-27 13:55:00,41.35,41.38,41.33,41.35,31369.0,32.5013,32.5249,32.4856,32.5013,31369.0
2016-04-27 14:00:00,41.36,41.6,41.35,41.56,135785.0,32.5092,32.6978,32.5013,32.6664,135785.0
2016-04-27 14:05:00,41.56,41.57,41.37,41.52,84349.0,32.6664,32.6742,32.517,32.6349,84349.0
2016-04-27 14:10:00,41.52,41.57,41.47,41.5,54540.0,32.6349,32.6742,32.5956,32.6192,54540.0
2016-04-27 14:15:00,41.51,41.56,41.44,41.49,71630.0,32.6271,32.6664,32.572,32.6113,71630.0
2016-04-27 14:20:00,41.49,41.5,41.45,41.45,81094.0,32.6113,32.6192,32.5799,32.5799,81094.0
2016-04-27 14:25:00,41.45,41.46,41.26,41.3,167134.0,32.5799,32.5878,32.4306,32.462,167134.0
2016-04-27 14:30:00,41.3,41.32,41.22,41.22,45533.0,32.462,32.4777,32.3991,32.3991,45533.0
2016-04-27 14:35:00,41.22,41.24,41.15,41.19,57601.0,32.3991,32.4148,32.3441,32.3755,57601.0
2016-04-27 14:40:00,41.18,41.2,41.14,41.19,48100.0,32.3677,32.3834,32.3362,32.3755,48100.0
2016-04-27 14:45:00,41.18,41.21,41.16,41.19,38226.0,32.3677,32.3913,32.352,32.3755,38226.0
2016-04-27 14:50:00,41.19,41.27,41.17,41.27,45227.0,32.3755,32.4384,32.3598,32.4384,45227.0
2016-04-27 14:55:00,41.27,41.28,41.2,41.23,47445.0,32.4384,32.4463,32.3834,32.407,47445.0
2016-04-27 15:00:00,41.23,41.36,41.23,41.35,66535.0,32.407,32.5092,32.407,32.5013,66535.0
2016-04-27 15:05:00,41.36,41.37,41.31,41.33,57062.0,32.5092,32.517,32.4699,32.4856,57062.0
2016-04-27 15:10:00,41.33,41.38,41.31,41.37,93446.0,32.4856,32.5249,32.4699,32.517,93446.0
2016-04-27 15:15:00,41.37,41.41,41.34,41.39,49187.0,32.517,32.5485,32.4934,32.5327,49187.0
2016-04-27 15:20:00,41.38,41.41,41.36,41.37,61376.0,32.5249,32.5485,32.5092,32.517,61376.0
2016-04-27 15:25:00,41.38,41.38,41.33,41.38,40955.0,32.5249,32.5249,32.4856,32.5249,40955.0
2016-04-27 15:30:00,41.38,41.38,41.34,41.35,68936.0,32.5249,32.5249,32.4934,32.5013,68936.0
2016-04-27 15:35:00,41.35,41.38,41.33,41.37,92317.0,32.5013,32.5249,32.4856,32.517,92317.0
2016-04-27 15:40:00,41.38,41.41,41.34,41.37,102677.0,32.5249,32.5485,32.4934,32.517,102677.0
2016-04-27 15:45:00,41.38,41.4,41.34,41.38,97859.0,32.5249,32.5406,32.4934,32.5249,97859.0
2016-04-27 15:50:00,41.37,41.38,41.32,41.33,94481.0,32.517,32.5249,32.4777,32.4856,94481.0
2016-04-27 15:55:00,41.33,41.33,41.28,41.29,262065.0,32.4856,32.4856,32.4463,32.4541,262065.0
2016-04-28 09:30:00,40.9,40.95,40.86,40.88,98977.0,32.1476,32.1869,32.1162,32.1319,98977.0
2016-04-28 09:35:00,40.88,40.94,40.81,40.92,46289.0,32.1319,32.179,32.0769,32.1633,46289.0
2016-04-28 09:40:00,40.91,41.01,40.87,41.01,63997.0,32.1555,32.2341,32.124,32.2341,63997.0
2016-04-28 09:45:00,41.0,41.07,40.98,41.02,47504.0,32.2262,32.2812,32.2105,32.2419,47504.0
2016-04-28 09:50:00,41.03,41.14,41.03,41.1,25853.0,32.2498,32.3362,32.2498,32.3048,25853.0
2016-04-28 09:55:00,41.1,41.12,41.01,41.05,40281.0,32.3048,32.3205,32.2341,32.2655,40281.0
2016-04-28 10:00:00,41.05,41.16,41.04,41.13,59750.0,32.2655,32.352,32.2576,32.3284,59750.0
2016-04-28 10:05:00,41.14,41.15,41.02,41.02,60312.0,32.3362,32.3441,32.2419,32.2419,60312.0
2016-04-28 10:10:00,41.02,41.05,40.99,41.0,80450.0,32.2419,32.2655,32.2183,32.2262,80450.0
2016-04-28 10:15:00,41.0,41.02,40.89,40.94,108977.0,32.2262,32.2419,32.1397,32.179,108977.0
2016-04-28 10:20:00,40.95,41.02,40.94,41.01,84117.0,32.1869,32.2419,32.179,32.2341,84117.0
2016-04-28 10:25:00,41.01,41.04,40.98,41.0,43317.0,32.2341,32.2576,32.2105,32.2262,43317.0
2016-04-28 10:30:00,40.99,41.02,40.96,40.99,71442.0,32.2183,32.2419,32.1948,32.2183,71442.0
2016-04-28 10:35:00,41.0,41.03,40.98,41.01,60197.0,32.2262,32.2498,32.2105,32.2341,60197.0
2016-04-28 10:40:00,41.02,41.02,40.94,40.95,69504.0,32.2419,32.2419,32.179,32.1869,69504.0
2016-04-28 10:45:00,40.95,41.04,40.95,40.99,37306.0,32.1869,32.2576,32.1869,32.2183,37306.0
2016-04-28 10:50:00,40.99,40.99,40.89,40.93,75844.0,32.2183,32.2183,32.1397,32.1712,75844.0
2016-04-28 10:55:00,40.93,41.0,40.93,41.0,32593.0,32.1712,32.2262,32.1712,32.2262,32593.0
2016-04-28 11:00:00,41.0,41.03,40.97,41.01,35014.0,32.2262,32.2498,32.2026,32.2341,35014.0
2016-04-28 11:05:00,41.0,41.04,40.99,41.01,35515.0,32.2262,32.2576,32.2183,32.2341,35515.0
2016-04-28 11:10:00,41.01,41.06,41.01,41.05,50066.0,32.2341,32.2734,32.2341,32.2655,50066.0
2016-04-28 11:15:00,41.05,41.05,41.01,41.01,21381.0,32.2655,32.2655,32.2341,32.2341,21381.0
2016-04-28 11:20:00,41.02,41.09,41.02,41.08,45475.0,32.2419,32.2969,32.2419,32.2891,45475.0
2016-04-28 11:25:00,41.07,41.09,40.97,41.0,41436.0,32.2812,32.2969,32.2026,32.2262,41436.0
2016-04-28 11:30:00,41.0,41.02,40.97,41.01,46587.0,32.2262,32.2419,32.2026,32.2341,46587.0
2016-04-28 11:35:00,41.01,41.01,40.97,40.99,44082.0,32.2341,32.2341,32.2026,32.2183,44082.0
2016-04-28 11:40:00,40.98,40.98,40.94,40.95,26151.0,32.2105,32.2105,32.179,32.1869,26151.0
2016-04-28 11:45:00,40.95,40.95,40.92,40.94,20990.0,32.1869,32.1869,32.1633,32.179,20990.0
2016-04-28 11:50:00,40.94,40.98,40.92,40.95,27479.0,32.179,32.2105,32.1633,32.1869,27479.0
2016-04-28 11:55:00,40.95,40.99,40.88,40.89,51657.0,32.1869,32.2183,32.1319,32.1397,51657.0
2016-04-28 12:00:00,40.89,40.99,40.88,40.98,106816.0,32.1397,32.2183,32.1319,32.2105,106816.0
2016-04-28 12:05:00,40.98,41.0,40.95,40.98,32628.0,32.2105,32.2262,32.1869,32.2105,32628.0
2016-04-28 12:10:00,40.97,41.02,40.97,41.01,31183.0,32.2026,32.2419,32.2026,32.2341,31183.0
2016-04-28 12:15:00,41.0,41.01,40.96,40.99,22879.0,32.2262,32.2341,32.1948,32.2183,22879.0
2016-04-28 12:20:00,40.98,41.02,40.97,41.0,24818.0,32.2105,32.2419,32.2026,32.2262,24818.0
2016-04-28 12:25:00,41.0,41.09,41.0,41.08,41190.0,32.2262,32.2969,32.2262,32.2891,41190.0
2016-04-28 12:30:00,41.07,41.07,41.03,41.05,27768.0,32.2812,32.2812,32.2498,32.2655,27768.0
2016-04-28 12:35:00,41.05,41.07,41.02,41.02,42133.0,32.2655,32.2812,32.2419,32.2419,42133.0
2016-04-28 12:40:00,41.02,41.07,41.01,41.06,33911.0,32.2419,32.2812,32.2341,32.2734,33911.0
2016-04-28 12:45:00,41.07,41.11,41.05,41.05,34357.0,32.2812,32.3127,32.2655,32.2655,34357.0
2016-04-28 12:50:00,41.05,41.11,41.05,41.1,37465.0,32.2655,32.3127,32.2655,32.3048,37465.0
2016-04-28 12:55:00,41.1,41.14,41.1,41.13,27794.0,32.3048,32.3362,32.3048,32.3284,27794.0
2016-04-28 13:00:00,41.13,41.14,41.05,41.05,29869.0,32.3284,32.3362,32.2655,32.2655,29869.0
2016-04-28 13:05:00,41.05,41.06,41.03,41.04,23469.0,32.2655,32.2734,32.2498,32.2576,23469.0
2016-04-28 13:10:00,41.04,41.05,41.01,41.02,22461.0,32.2576,32.2655,32.2341,32.2419,22461.0
2016-04-28 13:15:00,41.02,41.03,40.98,40.98,19768.0,32.2419,32.2498,32.2105,32.2105,19768.0
2016-04-28 13:20:00,40.98,40.99,40.96,40.98,22432.0,32.2105,32.2183,32.1948,32.2105,22432.0
2016-04-28 13:25:00,40.98,41.02,40.98,41.01,16073.0,32.2105,32.2419,32.2105,32.2341,16073.0
2016-04-28 13:30:00,41.01,41.03,40.99,40.99,22230.0,32.2341,32.2498,32.2183,32.2183,22230.0
2016-04-28 13:35:00,40.98,41.02,40.97,41.02,24787.0,32.2105,32.2419,32.2026,32.2419,24787.0
2016-04-28 13:40:00,41.01,41.04,40.98,41.02,18287.0,32.2341,32.2576,32.2105,32.2419,18287.0
2016-04-28 13:45:00,41.01,41.05,41.0,41.03,18500.0,32.2341,32.2655,32.2262,32.2498,18500.0
2016-04-28 13:50:00,41.02,41.06,41.01,41.02,24211.0,32.2419,32.2734,32.2341,32.2419,24211.0
2016-04-28 13:55:00,41.02,41.05,41.01,41.04,23449.0,32.2419,32.2655,32.2341,32.2576,23449.0
2016-04-28 14:00:00,41.04,41.07,41.02,41.06,24531.0,32.2576,32.2812,32.2419,32.2734,24531.0
2016-04-28 14:05:00,41.05,41.07,41.05,41.06,17933.0,32.2655,32.2812,32.2655,32.2734,17933.0
2016-04-28 14:10:00,41.06,41.07,41.0,41.01,37043.0,32.2734,32.2812,32.2262,32.2341,37043.0
2016-04-28 14:15:00,41.02,41.02,40.97,40.98,37209.0,32.2419,32.2419,32.2026,32.2105,37209.0
2016-04-28 14:20:00,40.98,41.02,40.97,41.0,27175.0,32.2105,32.2419,32.2026,32.2262,27175.0
2016-04-28 14:25:00,41.01,41.04,41.0,41.04,22708.0,32.2341,32.2576,32.2262,32.2576,22708.0
2016-04-28 14:30:00,41.05,41.05,41.02,41.03,18233.0,32.2655,32.2655,32.2419,32.2498,18233.0
2016-04-28 14:35:00,41.03,41.03,40.95,40.95,35369.0,32.2498,32.2498,32.1869,32.1869,35369.0
2016-04-28 14:40:00,40.95,41.02,40.95,40.99,25273.0,32.1869,32.2419,32.1869,32.2183,25273.0
2016-04-28 14:45:00,40.99,40.99,40.94,40.97,28818.0,32.2183,32.2183,32.179,32.2026,28818.0
2016-04-28 14:50:00,40.97,40.97,40.91,40.91,44903.0,32.2026,32.2026,32.1555,32.1555,44903.0
2016-04-28 14:55:00,40.91,40.92,40.88,40.91,26634.0,32.1555,32.1633,32.1319,32.1555,26634.0
2016-04-28 15:00:00,40.91,40.92,40.87,40.89,32349.0,32.1555,32.1633,32.124,32.1397,32349.0
2016-04-28 15:05:00,40.89,40.91,40.85,40.86,30610.0,32.1397,32.1555,32.1083,32.1162,30610.0
2016-04-28 15:10:00,40.85,40.85,40.76,40.76,58915.0,32.1083,32.1083,32.0376,32.0376,58915.0
2016-04-28 15:15:00,40.75,40.79,40.71,40.75,121198.0,32.0297,32.0611,31.9983,32.0297,121198.0
2016-04-28 15:20:00,40.75,40.77,40.69,40.7,57824.0,32.0297,32.0454,31.9825,31.9904,57824.0
2016-04-28 15:25:00,40.7,40.7,40.57,40.58,152529.0,31.9904,31.9904,31.8882,31.8961,152529.0
2016-04-28 15:30:00,40.59,40.69,40.59,40.66,98764.0,31.9039,31.9825,31.9039,31.959,98764.0
2016-04-28 15:35:00,40.66,40.71,40.65,40.65,121871.0,31.959,31.9983,31.9511,31.9511,121871.0
2016-04-28 15:40:00,40.66,40.7,40.65,40.68,128654.0,31.959,31.9904,31.9511,31.9747,128654.0
2016-04-28 15:45:00,40.68,40.74,40.68,40.69,158792.0,31.9747,32.0218,31.9747,31.9825,158792.0
2016-04-28 15:50:00,40.69,40.7,40.62,40.66,203580.0,31.9825,31.9904,31.9275,31.959,203580.0
2016-04-28 15:55:00,40.67,40.67,40.57,40.64,521984.0,31.9668,31.9668,31.8882,31.9432,521984.0
2016-04-29 09:30:00,40.29,40.47,40.19,40.47,63355.0,31.8019,31.944,31.723,31.944,63355.0
2016-04-29 09:35:00,40.45,40.51,40.27,40.34,29921.0,31.9282,31.9756,31.7861,31.8414,29921.0
2016-04-29 09:40:00,40.35,40.39,40.31,40.36,153814.0,31.8493,31.8809,31.8177,31.8572,153814.0
2016-04-29 09:45:00,40.36,40.37,40.17,40.18,59688.0,31.8572,31.8651,31.7072,31.7151,59688.0
2016-04-29 09:50:00,40.17,40.22,40.12,40.16,29593.0,31.7072,31.7467,31.6677,31.6993,29593.0
2016-04-29 09:55:00,40.15,40.18,40.0,40.0,40046.0,31.6914,31.7151,31.573,31.573,40046.0
2016-04-29 10:00:00,40.02,40.04,39.93,39.96,48402.0,31.5888,31.6046,31.5178,31.5414,48402.0
2016-04-29 10:05:00,39.97,39.98,39.93,39.96,96512.0,31.5493,31.5572,31.5178,31.5414,96512.0
2016-04-29 10:10:00,39.97,40.14,39.95,40.09,44600.0,31.5493,31.6835,31.5336,31.6441,44600.0
2016-04-29 10:15:00,40.08,40.14,40.0,40.01,68815.0,31.6362,31.6835,31.573,31.5809,68815.0
2016-04-29 10:20:00,40.01,40.09,40.0,40.04,69270.0,31.5809,31.6441,31.573,31.6046,69270.0
2016-04-29 10:25:00,40.03,40.05,39.98,40.03,46610.0,31.5967,31.6125,31.5572,31.5967,46610.0
2016-04-29 10:30:00,40.03,40.17,40.03,40.16,73543.0,31.5967,31.7072,31.5967,31.6993,73543.0
2016-04-29 10:35:00,40.16,40.17,40.12,40.16,81796.0,31.6993,31.7072,31.6677,31.6993,81796.0
2016-04-29 10:40:00,40.15,40.16,40.07,40.11,96852.0,31.6914,31.6993,31.6283,31.6598,96852.0
2016-04-29 10:45:00,40.11,40.12,40.07,40.08,50202.0,31.6598,31.6677,31.6283,31.6362,50202.0
2016-04-29 10:50:00,40.09,40.1,40.01,40.03,45645.0,31.6441,31.6519,31.5809,31.5967,45645.0
2016-04-29 10:55:00,40.03,40.09,40.02,40.03,53035.0,31.5967,31.6441,31.5888,31.5967,53035.0
2016-04-29 11:00:00,40.02,40.05,39.97,39.97,89895.0,31.5888,31.6125,31.5493,31.5493,89895.0
2016-04-29 11:05:00,39.97,40.04,39.97,40.02,47600.0,31.5493,31.6046,31.5493,31.5888,47600.0
2016-04-29 11:10:00,40.02,40.04,39.98,40.02,60807.0,31.5888,31.6046,31.5572,31.5888,60807.0
2016-04-29 11:15:00,40.01,40.05,39.94,39.94,42008.0,31.5809,31.6125,31.5257,31.5257,42008.0
2016-04-29 11:20:00,39.93,39.96,39.9,39.93,51676.0,31.5178,31.5414,31.4941,31.5178,51676.0
2016-04-29 11:25:00,39.93,39.95,39.92,39.93,47785.0,31.5178,31.5336,31.5099,31.5178,47785.0
2016-04-29 11:30:00,39.93,39.96,39.86,39.87,56247.0,31.5178,31.5414,31.4625,31.4704,56247.0
2016-04-29 11:35:00,39.86,39.86,39.75,39.78,85718.0,31.4625,31.4625,31.3757,31.3994,85718.0
2016-04-29 11:40:00,39.78,39.79,39.75,39.77,34828.0,31.3994,31.4073,31.3757,31.3915,34828.0
2016-04-29 11:45:00,39.77,39.92,39.76,39.9,107659.0,31.3915,31.5099,31.3836,31.4941,107659.0
2016-04-29 11:50:00,39.91,39.99,39.91,39.97,45661.0,31.502,31.5651,31.502,31.5493,45661.0
2016-04-29 11:55:00,39.97,39.97,39.91,39.91,48370.0,31.5493,31.5493,31.502,31.502,48370.0
2016-04-29 12:00:00,39.91,39.93,39.89,39.9,50012.0,31.502,31.5178,31.4862,31.4941,50012.0
2016-04-29 12:05:00,39.91,39.93,39.89,39.91,41481.0,31.502,31.5178,31.4862,31.502,41481.0
2016-04-29 12:10:00,39.91,39.95,39.89,39.9,46454.0,31.502,31.5336,31.4862,31.4941,46454.0
2016-04-29 12:15:00,39.9,39.99,39.89,39.98,39752.0,31.4941,31.5651,31.4862,31.5572,39752.0
2016-04-29 12:20:00,39.98,40.03,39.97,39.98,29244.0,31.5572,31.5967,31.5493,31.5572,29244.0
2016-04-29 12:25:00,39.98,39.99,39.94,39.98,57364.0,31.5572,31.5651,31.5257,31.5572,57364.0
2016-04-29 12:30:00,39.97,39.99,39.94,39.96,76274.0,31.5493,31.5651,31.5257,31.5414,76274.0
2016-04-29 12:35:00,39.96,40.04,39.95,40.02,26843.0,31.5414,31.6046,31.5336,31.5888,26843.0
2016-04-29 12:40:00,40.02,40.03,39.98,40.01,27178.0,31.5888,31.5967,31.5572,31.5809,27178.0
2016-04-29 12:45:00,40.0,40.02,39.99,40.01,36674.0,31.573,31.5888,31.5651,31.5809,36674.0
2016-04-29 12:50:00,40.0,40.02,39.95,39.97,41369.0,31.573,31.5888,31.5336,31.5493,41369.0
2016-04-29 12:55:00,39.97,39.98,39.95,39.96,22065.0,31.5493,31.5572,31.5336,31.5414,22065.0
2016-04-29 13:00:00,39.96,40.01,39.96,39.97,32194.0,31.5414,31.5809,31.5414,31.5493,32194.0
2016-04-29 13:05:00,39.97,40.03,39.95,40.0,44564.0,31.5493,31.5967,31.5336,31.573,44564.0
2016-04-29 13:10:00,40.0,40.04,39.99,40.04,43538.0,31.573,31.6046,31.5651,31.6046,43538.0
2016-04-29 13:15:00,40.03,40.04,40.01,40.04,24763.0,31.5967,31.6046,31.5809,31.6046,24763.0
2016-04-29 13:20:00,40.03,40.12,40.01,40.1,52558.0,31.5967,31.6677,31.5809,31.6519,52558.0
2016-04-29 13:25:00,40.11,40.14,40.08,40.08,57041.0,31.6598,31.6835,31.6362,31.6362,57041.0
2016-04-29 13:30:00,40.08,40.09,40.05,40.07,20554.0,31.6362,31.6441,31.6125,31.6283,20554.0
2016-04-29 13:35:00,40.07,40.09,40.05,40.05,39925.0,31.6283,31.6441,31.6125,31.6125,39925.0
2016-04-29 13:40:00,40.05,40.07,40.02,40.05,40539.0,31.6125,31.6283,31.5888,31.6125,40539.0
2016-04-29 13:45:00,40.04,40.05,40.0,40.03,28164.0,31.6046,31.6125,31.573,31.5967,28164.0
2016-04-29 13:50:00,40.03,40.06,40.01,40.03,30247.0,31.5967,31.6204,31.5809,31.5967,30247.0
2016-04-29 13:55:00,40.03,40.03,39.94,40.0,45611.0,31.5967,31.5967,31.5257,31.573,45611.0
2016-04-29 14:00:00,40.0,40.02,39.97,40.0,38753.0,31.573,31.5888,31.5493,31.573,38753.0
2016-04-29 14:05:00,40.0,40.02,39.95,39.95,48650.0,31.573,31.5888,31.5336,31.5336,48650.0
2016-04-29 14:10:00,39.95,39.96,39.9,39.93,41576.0,31.5336,31.5414,31.4941,31.5178,41576.0
2016-04-29 14:15:00,39.92,39.99,39.89,39.97,70115.0,31.5099,31.5651,31.4862,31.5493,70115.0
2016-04-29 14:20:00,39.98,40.04,39.98,40.01,40505.0,31.5572,31.6046,31.5572,31.5809,40505.0
2016-04-29 14:25:00,40.01,40.06,40.0,40.04,29914.0,31.5809,31.6204,31.573,31.6046,29914.0
2016-04-29 14:30:00,40.03,40.03,39.96,39.99,35194.0,31.5967,31.5967,31.5414,31.5651,35194.0
2016-04-29 14:35:00,39.98,40.01,39.96,39.96,35531.0,31.5572,31.5809,31.5414,31.5414,35531.0
2016-04-29 14:40:00,39.96,39.99,39.94,39.95,46186.0,31.5414,31.5651,31.5257,31.5336,46186.0
2016-04-29 14:45:00,39.95,40.01,39.91,40.0,75136.0,31.5336,31.5809,31.502,31.573,75136.0
2016-04-29 14:50:00,40.0,40.0,39.93,39.98,56207.0,31.573,31.573,31.5178,31.5572,56207.0
2016-04-29 14:55:00,39.99,40.0,39.91,39.92,63416.0,31.5651,31.573,31.502,31.5099,63416.0
2016-04-29 15:00:00,39.92,40.0,39.92,39.97,78102.0,31.5099,31.573,31.5099,31.5493,78102.0
2016-04-29 15:05:00,39.98,40.05,39.97,40.01,58098.0,31.5572,31.6125,31.5493,31.5809,58098.0
2016-04-29 15:10:00,40.0,40.06,39.99,40.05,76855.0,31.573,31.6204,31.5651,31.6125,76855.0
2016-04-29 15:15:00,40.05,40.07,40.01,40.02,68795.0,31.6125,31.6283,31.5809,31.5888,68795.0
2016-04-29 15:20:00,40.02,40.07,40.01,40.04,88577.0,31.5888,31.6283,31.5809,31.6046,88577.0
2016-04-29 15:25:00,40.05,40.08,40.03,40.04,92396.0,31.6125,31.6362,31.5967,31.6046,92396.0
2016-04-29 15:30:00,40.04,40.2,40.04,40.2,102784.0,31.6046,31.7309,31.6046,31.7309,102784.0
2016-04-29 15:35:00,40.2,40.22,40.16,40.2,106490.0,31.7309,31.7467,31.6993,31.7309,106490.0
2016-04-29 15:40:00,40.2,40.27,40.18,40.27,115929.0,31.7309,31.7861,31.7151,31.7861,115929.0
2016-04-29 15:45:00,40.27,40.36,40.23,40.24,187750.0,31.7861,31.8572,31.7546,31.7625,187750.0
2016-04-29 15:50:00,40.24,40.26,40.21,40.25,172844.0,31.7625,31.7782,31.7388,31.7703,172844.0
2016-04-29 15:55:00,40.25,40.28,40.2,40.22,367299.0,31.7703,31.794,31.7309,31.7467,367299.0
2016-05-02 09:30:00,40.28,40.43,40.11,40.33,69758.0,31.794,31.9124,31.6598,31.8335,69758.0
2016-05-02 09:35:00,40.33,40.35,40.02,40.19,45572.0,31.8335,31.8493,31.5888,31.723,45572.0
2016-05-02 09:40:00,40.18,40.22,40.1,40.15,28700.0,31.7151,31.7467,31.6519,31.6914,28700.0
2016-05-02 09:45:00,40.14,40.18,40.02,40.05,39810.0,31.6835,31.7151,31.5888,31.6125,39810.0
2016-05-02 09:50:00,40.04,40.25,40.02,40.23,53002.0,31.6046,31.7703,31.5888,31.7546,53002.0
2016-05-02 09:55:00,40.23,40.34,40.19,40.3,53460.0,31.7546,31.8414,31.723,31.8098,53460.0
2016-05-02 10:00:00,40.3,40.31,40.18,40.25,62430.0,31.8098,31.8177,31.7151,31.7703,62430.0
2016-05-02 10:05:00,40.24,40.44,40.23,40.43,34975.0,31.7625,31.9203,31.7546,31.9124,34975.0
2016-05-02 10:10:00,40.45,40.46,40.38,40.45,38156.0,31.9282,31.9361,31.873,31.9282,38156.0
2016-05-02 10:15:00,40.46,40.54,40.43,40.44,38902.0,31.9361,31.9993,31.9124,31.9203,38902.0
2016-05-02 10:20:00,40.44,40.47,40.39,40.41,45448.0,31.9203,31.944,31.8809,31.8966,45448.0
2016-05-02 10:25:00,40.42,40.43,40.35,40.36,40875.0,31.9045,31.9124,31.8493,31.8572,40875.0
2016-05-02 10:30:00,40.37,40.37,40.31,40.32,62051.0,31.8651,31.8651,31.8177,31.8256,62051.0
2016-05-02 10:35:00,40.31,40.35,40.29,40.3,29567.0,31.8177,31.8493,31.8019,31.8098,29567.0
2016-05-02 10:40:00,40.3,40.36,40.29,40.33,35019.0,31.8098,31.8572,31.8019,31.8335,35019.0
2016-05-02 10:45:00,40.34,40.44,40.33,40.43,17561.0,31.8414,31.9203,31.8335,31.9124,17561.0
2016-05-02 10:50:00,40.43,40.44,40.37,40.41,17188.0,31.9124,31.9203,31.8651,31.8966,17188.0
2016-05-02 10:55:00,40.4,40.46,40.37,40.45,25178.0,31.8887,31.9361,31.8651,31.9282,25178.0
2016-05-02 11:00:00,40.45,40.5,40.39,40.5,28396.0,31.9282,31.9677,31.8809,31.9677,28396.0
2016-05-02 11:05:00,40.5,40.59,40.5,40.59,23916.0,31.9677,32.0387,31.9677,32.0387,23916.0
2016-05-02 11:10:00,40.59,40.62,40.54,40.58,21539.0,32.0387,32.0624,31.9993,32.0308,21539.0
2016-05-02 11:15:00,40.58,40.63,40.57,40.6,15732.0,32.0308,32.0703,32.0229,32.0466,15732.0
2016-05-02 11:20:00,40.62,40.62,40.58,40.61,21243.0,32.0624,32.0624,32.0308,32.0545,21243.0
2016-05-02 11:25:00,40.62,40.62,40.53,40.57,29123.0,32.0624,32.0624,31.9914,32.0229,29123.0
2016-05-02 11:30:00,40.58,40.61,40.55,40.61,28898.0,32.0308,32.0545,32.0071,32.0545,28898.0
2016-05-02 11:35:00,40.61,40.67,40.6,40.66,14412.0,32.0545,32.1019,32.0466,32.094,14412.0
2016-05-02 11:40:00,40.66,40.7,40.64,40.64,72395.0,32.094,32.1255,32.0782,32.0782,72395.0
2016-05-02 11:45:00,40.64,40.67,40.6,40.62,34118.0,32.0782,32.1019,32.0466,32.0624,34118.0
2016-05-02 11:50:00,40.62,40.67,40.57,40.64,15779.0,32.0624,32.1019,32.0229,32.0782,15779.0
2016-05-02 11:55:00,40.63,40.7,40.59,40.62,15938.0,32.0703,32.1255,32.0387,32.0624,15938.0
2016-05-02 12:00:00,40.6,40.61,40.56,40.6,36127.0,32.0466,32.0545,32.015,32.0466,36127.0
2016-05-02 12:05:00,40.6,40.65,40.6,40.6,12965.0,32.0466,32.0861,32.0466,32.0466,12965.0
2016-05-02 12:10:00,40.6,40.61,40.53,40.54,26568.0,32.0466,32.0545,31.9914,31.9993,26568.0
2016-05-02 12:15:00,40.53,40.58,40.53,40.57,17565.0,31.9914,32.0308,31.9914,32.0229,17565.0
2016-05-02 12:20:00,40.58,40.59,40.5,40.51,24742.0,32.0308,32.0387,31.9677,31.9756,24742.0
2016-05-02 12:25:00,40.51,40.53,40.47,40.5,23399.0,31.9756,31.9914,31.944,31.9677,23399.0
2016-05-02 12:30:00,40.5,40.54,40.48,40.49,44733.0,31.9677,31.9993,31.9519,31.9598,44733.0
2016-05-02 12:35:00,40.5,40.53,40.49,40.49,25307.0,31.9677,31.9914,31.9598,31.9598,25307.0
2016-05-02 12:40:00,40.49,40.51,40.47,40.48,24543.0,31.9598,31.9756,31.944,31.9519,24543.0
2016-05-02 12:45:00,40.48,40.49,40.46,40.47,23439.0,31.9519,31.9598,31.9361,31.944,23439.0
2016-05-02 12:50:00,40.47,40.49,40.44,40.44,23642.0,31.944,31.9598,31.9203,31.9203,23642.0
2016-05-02 12:55:00,40.45,40.46,40.41,40.44,32038.0,31.9282,31.9361,31.8966,31.9203,32038.0
2016-05-02 13:00:00,40.45,40.5,40.44,40.46,35245.0,31.9282,31.9677,31.9203,31.9361,35245.0
2016-05-02 13:05:00,40.46,40.51,40.46,40.49,14169.0,31.9361,31.9756,31.9361,31.9598,14169.0
2016-05-02 13:10:00,40.49,40.57,40.49,40.56,13003.0,31.9598,32.0229,31.9598,32.015,13003.0
2016-05-02 13:15:00,40.57,40.6,40.55,40.59,18506.0,32.0229,32.0466,32.0071,32.0387,18506.0
2016-05-02 13:20:00,40.59,40.62,40.58,40.6,17171.0,32.0387,32.0624,32.0308,32.0466,17171.0
2016-05-02 13:25:00,40.6,40.63,40.58,40.63,17420.0,32.0466,32.0703,32.0308,32.0703,17420.0
2016-05-02 13:30:00,40.62,40.62,40.58,40.58,30650.0,32.0624,32.0624,32.0308,32.0308,30650.0
2016-05-02 13:35:00,40.59,40.59,40.54,40.57,13727.0,32.0387,32.0387,31.9993,32.0229,13727.0
2016-05-02 13:40:00,40.58,40.6,40.57,40.59,24110.0,32.0308,32.0466,32.0229,32.0387,24110.0
2016-05-02 13:45:00,40.59,40.6,40.55,40.57,23807.0,32.0387,32.0466,32.0071,32.0229,23807.0
2016-05-02 13:50:00,40.56,40.61,40.55,40.59,21215.0,32.015,32.0545,32.0071,32.0387,21215.0
2016-05-02 13:55:00,40.6,40.6,40.55,40.58,16387.0,32.0466,32.0466,32.0071,32.0308,16387.0
2016-05-02 14:00:00,40.58,40.58,40.55,40.58,26039.0,32.0308,32.0308,32.0071,32.0308,26039.0
2016-05-02 14:05:00,40.58,40.61,40.57,40.6,40611.0,32.0308,32.0545,32.0229,32.0466,40611.0
2016-05-02 14:10:00,40.61,40.68,40.6,40.68,34533.0,32.0545,32.1098,32.0466,32.1098,34533.0
2016-05-02 14:15:00,40.68,40.69,40.66,40.66,28713.0,32.1098,32.1177,32.094,32.094,28713.0
2016-05-02 14:20:00,40.67,40.7,40.66,40.68,31959.0,32.1019,32.1255,32.094,32.1098,31959.0
2016-05-02 14:25:00,40.69,40.7,40.67,40.68,32044.0,32.1177,32.1255,32.1019,32.1098,32044.0
2016-05-02 14:30:00,40.68,40.73,40.68,40.73,55504.0,32.1098,32.1492,32.1098,32.1492,55504.0
2016-05-02 14:35:00,40.72,40.74,40.7,40.7,49944.0,32.1413,32.1571,32.1255,32.1255,49944.0
2016-05-02 14:40:00,40.7,40.73,40.7,40.7,29612.0,32.1255,32.1492,32.1255,32.1255,29612.0
2016-05-02 14:45:00,40.71,40.74,40.7,40.72,36442.0,32.1334,32.1571,32.1255,32.1413,36442.0
2016-05-02 14:50:00,40.72,40.73,40.64,40.64,51845.0,32.1413,32.1492,32.0782,32.0782,51845.0
2016-05-02 14:55:00,40.64,40.7,40.64,40.7,37593.0,32.0782,32.1255,32.0782,32.1255,37593.0
2016-05-02 15:00:00,40.7,40.76,40.69,40.76,67802.0,32.1255,32.1729,32.1177,32.1729,67802.0
2016-05-02 15:05:00,40.75,40.76,40.72,40.75,41139.0,32.165,32.1729,32.1413,32.165,41139.0
2016-05-02 15:10:00,40.75,40.76,40.73,40.76,78778.0,32.165,32.1729,32.1492,32.1729,78778.0
2016-05-02 15:15:00,40.76,40.76,40.74,40.76,36500.0,32.1729,32.1729,32.1571,32.1729,36500.0
2016-05-02 15:20:00,40.75,40.78,40.75,40.76,61391.0,32.165,32.1887,32.165,32.1729,61391.0
2016-05-02 15:25:00,40.76,40.78,40.74,40.77,62503.0,32.1729,32.1887,32.1571,32.1808,62503.0
2016-05-02 15:30:00,40.77,40.78,40.72,40.76,95635.0,32.1808,32.1887,32.1413,32.1729,95635.0
2016-05-02 15:35:00,40.76,40.78,40.75,40.77,74669.0,32.1729,32.1887,32.165,32.1808,74669.0
2016-05-02 15:40:00,40.78,40.84,40.77,40.82,99863.0,32.1887,32.236,32.1808,32.2203,99863.0
2016-05-02 15:45:00,40.82,40.85,40.81,40.84,167566.0,32.2203,32.2439,32.2124,32.236,167566.0
2016-05-02 15:50:00,40.84,40.85,40.79,40.8,165905.0,32.236,32.2439,32.1966,32.2045,165905.0
2016-05-02 15:55:00,40.81,40.81,40.76,40.79,709959.0,32.2124,32.2124,32.1729,32.1966,709959.0
2016-05-03 09:30:00,40.09,40.12,40.01,40.08,76959.0,31.6441,31.6677,31.5809,31.6362,76959.0
2016-05-03 09:35:00,40.08,40.12,39.86,39.97,62980.0,31.6362,31.6677,31.4625,31.5493,62980.0
2016-05-03 09:40:00,39.97,40.05,39.89,39.89,44999.0,31.5493,31.6125,31.4862,31.4862,44999.0
2016-05-03 09:45:00,39.91,39.91,39.65,39.65,51760.0,31.502,31.502,31.2968,31.2968,51760.0
2016-05-03 09:50:00,39.65,39.75,39.65,39.74,81132.0,31.2968,31.3757,31.2968,31.3678,81132.0
2016-05-03 09:55:00,39.75,39.86,39.74,39.82,42903.0,31.3757,31.4625,31.3678,31.4309,42903.0
2016-05-03 10:00:00,39.82,39.83,39.7,39.73,97596.0,31.4309,31.4388,31.3362,31.3599,97596.0
2016-05-03 10:05:00,39.73,39.75,39.69,39.73,115115.0,31.3599,31.3757,31.3283,31.3599,115115.0
2016-05-03 10:10:00,39.72,39.75,39.61,39.64,182490.0,31.352,31.3757,31.2652,31.2889,182490.0
2016-05-03 10:15:00,39.63,39.71,39.61,39.7,37457.0,31.281,31.3441,31.2652,31.3362,37457.0
2016-05-03 10:20:00,39.7,39.72,39.64,39.66,130411.0,31.3362,31.352,31.2889,31.3046,130411.0
2016-05-03 10:25:00,39.66,39.72,39.65,39.69,41041.0,31.3046,31.352,31.2968,31.3283,41041.0
2016-05-03 10:30:00,39.7,39.71,39.64,39.69,74209.0,31.3362,31.3441,31.2889,31.3283,74209.0
2016-05-03 10:35:00,39.7,39.7,39.55,39.58,54476.0,31.3362,31.3362,31.2178,31.2415,54476.0
2016-05-03 10:40:00,39.58,39.59,39.53,39.55,35121.0,31.2415,31.2494,31.202,31.2178,35121.0
2016-05-03 10:45:00,39.54,39.55,39.51,39.52,46627.0,31.2099,31.2178,31.1862,31.1941,46627.0
2016-05-03 10:50:00,39.51,39.57,39.47,39.49,91563.0,31.1862,31.2336,31.1547,31.1705,91563.0
2016-05-03 10:55:00,39.49,39.55,39.47,39.49,69792.0,31.1705,31.2178,31.1547,31.1705,69792.0
2016-05-03 11:00:00,39.49,39.56,39.49,39.53,65657.0,31.1705,31.2257,31.1705,31.202,65657.0
2016-05-03 11:05:00,39.54,39.54,39.48,39.52,34221.0,31.2099,31.2099,31.1626,31.1941,34221.0
2016-05-03 11:10:00,39.51,39.55,39.48,39.5,30701.0,31.1862,31.2178,31.1626,31.1784,30701.0
2016-05-03 11:15:00,39.5,39.53,39.45,39.47,82977.0,31.1784,31.202,31.1389,31.1547,82977.0
2016-05-03 11:20:00,39.47,39.47,39.44,39.45,28158.0,31.1547,31.1547,31.131,31.1389,28158.0
2016-05-03 11:25:00,39.45,39.5,39.44,39.44,29272.0,31.1389,31.1784,31.131,31.131,29272.0
2016-05-03 11:30:00,39.44,39.48,39.4,39.47,55076.0,31.131,31.1626,31.0994,31.1547,55076.0
2016-05-03 11:35:00,39.46,39.5,39.45,39.48,73845.0,31.1468,31.1784,31.1389,31.1626,73845.0
2016-05-03 11:40:00,39.48,39.54,39.46,39.52,74209.0,31.1626,31.2099,31.1468,31.1941,74209.0
2016-05-03 11:45:00,39.52,39.57,39.52,39.56,31641.0,31.1941,31.2336,31.1941,31.2257,31641.0
2016-05-03 11:50:00,39.57,39.63,39.57,39.62,54742.0,31.2336,31.281,31.2336,31.2731,54742.0
2016-05-03 11:55:00,39.62,39.66,39.59,39.62,75442.0,31.2731,31.3046,31.2494,31.2731,75442.0
2016-05-03 12:00:00,39.63,39.66,39.59,39.59,38317.0,31.281,31.3046,31.2494,31.2494,38317.0
2016-05-03 12:05:00,39.59,39.61,39.55,39.58,29473.0,31.2494,31.2652,31.2178,31.2415,29473.0
2016-05-03 12:10:00,39.58,39.61,39.54,39.55,35215.0,31.2415,31.2652,31.2099,31.2178,35215.0
2016-05-03 12:15:00,39.55,39.6,39.54,39.58,29141.0,31.2178,31.2573,31.2099,31.2415,29141.0
2016-05-03 12:20:00,39.58,39.61,39.54,39.58,22157.0,31.2415,31.2652,31.2099,31.2415,22157.0
2016-05-03 12:25:00,39.57,39.61,39.56,39.58,41331.0,31.2336,31.2652,31.2257,31.2415,41331.0
2016-05-03 12:30:00,39.58,39.61,39.56,39.59,26606.0,31.2415,31.2652,31.2257,31.2494,26606.0
2016-05-03 12:35:00,39.59,39.65,39.58,39.62,32167.0,31.2494,31.2968,31.2415,31.2731,32167.0
2016-05-03 12:40:00,39.63,39.64,39.59,39.61,27984.0,31.281,31.2889,31.2494,31.2652,27984.0
2016-05-03 12:45:00,39.61,39.62,39.59,39.61,28078.0,31.2652,31.2731,31.2494,31.2652,28078.0
2016-05-03 12:50:00,39.61,39.67,39.61,39.64,57823.0,31.2652,31.3125,31.2652,31.2889,57823.0
2016-05-03 12:55:00,39.64,39.69,39.63,39.67,20636.0,31.2889,31.3283,31.281,31.3125,20636.0
2016-05-03 13:00:00,39.66,39.71,39.65,39.68,26381.0,31.3046,31.3441,31.2968,31.3204,26381.0
2016-05-03 13:05:00,39.68,39.74,39.66,39.73,22809.0,31.3204,31.3678,31.3046,31.3599,22809.0
2016-05-03 13:10:00,39.73,39.74,39.7,39.71,17184.0,31.3599,31.3678,31.3362,31.3441,17184.0
2016-05-03 13:15:00,39.71,39.73,39.68,39.72,20396.0,31.3441,31.3599,31.3204,31.352,20396.0
2016-05-03 13:20:00,39.72,39.76,39.7,39.73,34220.0,31.352,31.3836,31.3362,31.3599,34220.0
2016-05-03 13:25:00,39.74,39.77,39.72,39.77,23202.0,31.3678,31.3915,31.352,31.3915,23202.0
2016-05-03 13:30:00,39.78,39.8,39.75,39.78,22987.0,31.3994,31.4152,31.3757,31.3994,22987.0
2016-05-03 13:35:00,39.78,39.81,39.75,39.8,26478.0,31.3994,31.423,31.3757,31.4152,26478.0
2016-05-03 13:40:00,39.8,39.85,39.8,39.8,74116.0,31.4152,31.4546,31.4152,31.4152,74116.0
2016-05-03 13:45:00,39.81,39.84,39.8,39.83,43643.0,31.423,31.4467,31.4152,31.4388,43643.0
2016-05-03 13:50:00,39.83,39.86,39.81,39.81,55279.0,31.4388,31.4625,31.423,31.423,55279.0
2016-05-03 13:55:00,39.82,39.83,39.78,39.79,28376.0,31.4309,31.4388,31.3994,31.4073,28376.0
2016-05-03 14:00:00,39.79,39.81,39.76,39.79,30288.0,31.4073,31.423,31.3836,31.4073,30288.0
2016-05-03 14:05:00,39.79,39.81,39.77,39.8,18182.0,31.4073,31.423,31.3915,31.4152,18182.0
2016-05-03 14:10:00,39.81,39.83,39.75,39.78,35174.0,31.423,31.4388,31.3757,31.3994,35174.0
2016-05-03 14:15:00,39.78,39.81,39.74,39.74,32540.0,31.3994,31.423,31.3678,31.3678,32540.0
2016-05-03 14:20:00,39.74,39.79,39.73,39.77,30527.0,31.3678,31.4073,31.3599,31.3915,30527.0
2016-05-03 14:25:00,39.77,39.81,39.75,39.81,33707.0,31.3915,31.423,31.3757,31.423,33707.0
2016-05-03 14:30:00,39.81,39.84,39.8,39.82,30992.0,31.423,31.4467,31.4152,31.4309,30992.0
2016-05-03 14:35:00,39.82,39.85,39.82,39.83,28432.0,31.4309,31.4546,31.4309,31.4388,28432.0
2016-05-03 14:40:00,39.82,39.83,39.78,39.8,35666.0,31.4309,31.4388,31.3994,31.4152,35666.0
2016-05-03 14:45:00,39.8,39.82,39.74,39.76,38547.0,31.4152,31.4309,31.3678,31.3836,38547.0
2016-05-03 14:50:00,39.76,39.81,39.75,39.8,26665.0,31.3836,31.423,31.3757,31.4152,26665.0
2016-05-03 14:55:00,39.8,39.85,39.78,39.84,28385.0,31.4152,31.4546,31.3994,31.4467,28385.0
2016-05-03 15:00:00,39.84,39.84,39.81,39.83,26897.0,31.4467,31.4467,31.423,31.4388,26897.0
2016-05-03 15:05:00,39.83,39.88,39.82,39.87,30779.0,31.4388,31.4783,31.4309,31.4704,30779.0
2016-05-03 15:10:00,39.87,39.88,39.8,39.8,34817.0,31.4704,31.4783,31.4152,31.4152,34817.0
2016-05-03 15:15:00,39.8,39.82,39.78,39.8,48796.0,31.4152,31.4309,31.3994,31.4152,48796.0
2016-05-03 15:20:00,39.81,39.83,39.75,39.77,44535.0,31.423,31.4388,31.3757,31.3915,44535.0
2016-05-03 15:25:00,39.78,39.82,39.76,39.77,53057.0,31.3994,31.4309,31.3836,31.3915,53057.0
2016-05-03 15:30:00,39.77,39.79,39.7,39.71,47333.0,31.3915,31.4073,31.3362,31.3441,47333.0
2016-05-03 15:35:00,39.71,39.76,39.67,39.74,66945.0,31.3441,31.3836,31.3125,31.3678,66945.0
2016-05-03 15:40:00,39.74,39.76,39.71,39.73,74063.0,31.3678,31.3836,31.3441,31.3599,74063.0
2016-05-03 15:45:00,39.72,39.82,39.72,39.81,113216.0,31.352,31.4309,31.352,31.423,113216.0
2016-05-03 15:50:00,39.81,39.84,39.79,39.84,79299.0,31.423,31.4467,31.4073,31.4467,79299.0
2016-05-03 15:55:00,39.83,39.84,39.78,39.81,231812.0,31.4388,31.4467,31.3994,31.423,231812.0
2016-05-04 09:30:00,39.39,39.48,39.24,39.36,87653.0,31.0915,31.1626,30.9731,31.0678,87653.0
2016-05-04 09:35:00,39.37,39.39,39.2,39.29,45153.0,31.0757,31.0915,30.9416,31.0126,45153.0
2016-05-04 09:40:00,39.3,39.4,39.27,39.33,37581.0,31.0205,31.0994,30.9968,31.0442,37581.0
2016-05-04 09:45:00,39.34,39.57,39.34,39.57,55109.0,31.0521,31.2336,31.0521,31.2336,55109.0
2016-05-04 09:50:00,39.56,39.68,39.54,39.68,42261.0,31.2257,31.3204,31.2099,31.3204,42261.0
2016-05-04 09:55:00,39.68,39.72,39.63,39.65,30233.0,31.3204,31.352,31.281,31.2968,30233.0
2016-05-04 10:00:00,39.65,39.77,39.65,39.74,42368.0,31.2968,31.3915,31.2968,31.3678,42368.0
2016-05-04 10:05:00,39.73,39.73,39.54,39.6,37348.0,31.3599,31.3599,31.2099,31.2573,37348.0
2016-05-04 10:10:00,39.61,39.75,39.61,39.64,53790.0,31.2652,31.3757,31.2652,31.2889,53790.0
2016-05-04 10:15:00,39.64,39.65,39.53,39.58,40565.0,31.2889,31.2968,31.202,31.2415,40565.0
2016-05-04 10:20:00,39.58,39.6,39.51,39.53,64998.0,31.2415,31.2573,31.1862,31.202,64998.0
2016-05-04 10:25:00,39.54,39.58,39.51,39.52,71905.0,31.2099,31.2415,31.1862,31.1941,71905.0
2016-05-04 10:30:00,39.51,39.51,39.42,39.42,57729.0,31.1862,31.1862,31.1152,31.1152,57729.0
2016-05-04 10:35:00,39.41,39.43,39.36,39.42,36735.0,31.1073,31.1231,31.0678,31.1152,36735.0
2016-05-04 10:40:00,39.41,39.43,39.3,39.31,35111.0,31.1073,31.1231,31.0205,31.0284,35111.0
2016-05-04 10:45:00,39.31,39.32,39.27,39.27,26022.0,31.0284,31.0363,30.9968,30.9968,26022.0
2016-05-04 10:50:00,39.26,39.3,39.25,39.29,33114.0,30.9889,31.0205,30.981,31.0126,33114.0
2016-05-04 10:55:00,39.29,39.37,39.29,39.33,83688.0,31.0126,31.0757,31.0126,31.0442,83688.0
2016-05-04 11:00:00,39.33,39.43,39.32,39.38,42366.0,31.0442,31.1231,31.0363,31.0836,42366.0
2016-05-04 11:05:00,39.39,39.42,39.36,39.36,25316.0,31.0915,31.1152,31.0678,31.0678,25316.0
2016-05-04 11:10:00,39.35,39.36,39.3,39.3,37542.0,31.06,31.0678,31.0205,31.0205,37542.0
2016-05-04 11:15:00,39.3,39.3,39.25,39.29,31073.0,31.0205,31.0205,30.981,31.0126,31073.0
2016-05-04 11:20:00,39.28,39.29,39.24,39.25,38329.0,31.0047,31.0126,30.9731,30.981,38329.0
2016-05-04 11:25:00,39.24,39.25,39.18,39.2,19700.0,30.9731,30.981,30.9258,30.9416,19700.0
2016-05-04 11:30:00,39.2,39.25,39.17,39.24,24103.0,30.9416,30.981,30.9179,30.9731,24103.0
2016-05-04 11:35:00,39.25,39.27,39.22,39.25,47672.0,30.981,30.9968,30.9573,30.981,47672.0
2016-05-04 11:40:00,39.25,39.25,39.18,39.19,21656.0,30.981,30.981,30.9258,30.9337,21656.0
2016-05-04 11:45:00,39.19,39.23,39.18,39.22,46486.0,30.9337,30.9652,30.9258,30.9573,46486.0
2016-05-04 11:50:00,39.22,39.24,39.15,39.15,124664.0,30.9573,30.9731,30.9021,30.9021,124664.0
2016-05-04 11:55:00,39.15,39.19,39.14,39.18,44858.0,30.9021,30.9337,30.8942,30.9258,44858.0
2016-05-04 12:00:00,39.17,39.2,39.16,39.17,28097.0,30.9179,30.9416,30.91,30.9179,28097.0
2016-05-04 12:05:00,39.17,39.19,39.13,39.15,49505.0,30.9179,30.9337,30.8863,30.9021,49505.0
2016-05-04 12:10:00,39.15,39.21,39.14,39.21,59120.0,30.9021,30.9494,30.8942,30.9494,59120.0
2016-05-04 12:15:00,39.21,39.25,39.21,39.22,42761.0,30.9494,30.981,30.9494,30.9573,42761.0
2016-05-04 12:20:00,39.23,39.27,39.22,39.27,46069.0,30.9652,30.9968,30.9573,30.9968,46069.0
2016-05-04 12:25:00,39.27,39.3,39.22,39.25,52554.0,30.9968,31.0205,30.9573,30.981,52554.0
2016-05-04 12:30:00,39.25,39.29,39.23,39.28,18475.0,30.981,31.0126,30.9652,31.0047,18475.0
2016-05-04 12:35:00,39.29,39.3,39.25,39.27,36660.0,31.0126,31.0205,30.981,30.9968,36660.0
2016-05-04 12:40:00,39.27,39.27,39.22,39.23,18181.0,30.9968,30.9968,30.9573,30.9652,18181.0
2016-05-04 12:45:00,39.23,39.27,39.22,39.23,25022.0,30.9652,30.9968,30.9573,30.9652,25022.0
2016-05-04 12:50:00,39.23,39.24,39.17,39.18,45535.0,30.9652,30.9731,30.9179,30.9258,45535.0
2016-05-04 12:55:00,39.18,39.18,39.11,39.11,118092.0,30.9258,30.9258,30.8705,30.8705,118092.0
2016-05-04 13:00:00,39.11,39.17,39.1,39.16,98909.0,30.8705,30.9179,30.8626,30.91,98909.0
2016-05-04 13:05:00,39.17,39.18,39.15,39.16,28185.0,30.9179,30.9258,30.9021,30.91,28185.0
2016-05-04 13:10:00,39.16,39.18,39.14,39.18,17751.0,30.91,30.9258,30.8942,30.9258,17751.0
2016-05-04 13:15:00,39.18,39.22,39.15,39.22,22746.0,30.9258,30.9573,30.9021,30.9573,22746.0
2016-05-04 13:20:00,39.22,39.23,39.2,39.22,25172.0,30.9573,30.9652,30.9416,30.9573,25172.0
2016-05-04 13:25:00,39.22,39.25,39.21,39.24,28446.0,30.9573,30.981,30.9494,30.9731,28446.0
2016-05-04 13:30:00,39.25,39.26,39.21,39.22,23769.0,30.981,30.9889,30.9494,30.9573,23769.0
2016-05-04 13:35:00,39.23,39.26,39.19,39.2,25532.0,30.9652,30.9889,30.9337,30.9416,25532.0
2016-05-04 13:40:00,39.2,39.22,39.17,39.17,21410.0,30.9416,30.9573,30.9179,30.9179,21410.0
2016-05-04 13:45:00,39.16,39.17,39.12,39.13,33473.0,30.91,30.9179,30.8784,30.8863,33473.0
2016-05-04 13:50:00,39.14,39.17,39.13,39.13,38707.0,30.8942,30.9179,30.8863,30.8863,38707.0
2016-05-04 13:55:00,39.13,39.14,39.1,39.12,37905.0,30.8863,30.8942,30.8626,30.8784,37905.0
2016-05-04 14:00:00,39.13,39.14,39.07,39.13,35508.0,30.8863,30.8942,30.8389,30.8863,35508.0
2016-05-04 14:05:00,39.12,39.15,39.08,39.15,23401.0,30.8784,30.9021,30.8468,30.9021,23401.0
2016-05-04 14:10:00,39.14,39.18,39.14,39.17,20203.0,30.8942,30.9258,30.8942,30.9179,20203.0
2016-05-04 14:15:00,39.18,39.19,39.15,39.18,24052.0,30.9258,30.9337,30.9021,30.9258,24052.0
2016-05-04 14:20:00,39.19,39.25,39.17,39.24,34749.0,30.9337,30.981,30.9179,30.9731,34749.0
2016-05-04 14:25:00,39.23,39.28,39.23,39.28,29424.0,30.9652,31.0047,30.9652,31.0047,29424.0
2016-05-04 14:30:00,39.27,39.3,39.24,39.25,32966.0,30.9968,31.0205,30.9731,30.981,32966.0
2016-05-04 14:35:00,39.25,39.26,39.21,39.25,40654.0,30.981,30.9889,30.9494,30.981,40654.0
2016-05-04 14:40:00,39.25,39.26,39.21,39.22,34934.0,30.981,30.9889,30.9494,30.9573,34934.0
2016-05-04 14:45:00,39.23,39.27,39.22,39.25,26127.0,30.9652,30.9968,30.9573,30.981,26127.0
2016-05-04 14:50:00,39.24,39.25,39.22,39.22,38243.0,30.9731,30.981,30.9573,30.9573,38243.0
2016-05-04 14:55:00,39.22,39.24,39.22,39.22,25121.0,30.9573,30.9731,30.9573,30.9573,25121.0
2016-05-04 15:00:00,39.22,39.24,39.17,39.19,27791.0,30.9573,30.9731,30.9179,30.9337,27791.0
2016-05-04 15:05:00,39.19,39.21,39.18,39.21,25210.0,30.9337,30.9494,30.9258,30.9494,25210.0
2016-05-04 15:10:00,39.21,39.24,39.17,39.24,31679.0,30.9494,30.9731,30.9179,30.9731,31679.0
2016-05-04 15:15:00,39.24,39.26,39.23,39.25,37176.0,30.9731,30.9889,30.9652,30.981,37176.0
2016-05-04 15:20:00,39.24,39.26,39.23,39.25,36260.0,30.9731,30.9889,30.9652,30.981,36260.0
2016-05-04 15:25:00,39.25,39.26,39.22,39.23,40103.0,30.981,30.9889,30.9573,30.9652,40103.0
2016-05-04 15:30:00,39.23,39.28,39.23,39.28,42810.0,30.9652,31.0047,30.9652,31.0047,42810.0
2016-05-04 15:35:00,39.28,39.31,39.23,39.27,50891.0,31.0047,31.0284,30.9652,30.9968,50891.0
2016-05-04 15:40:00,39.27,39.34,39.27,39.32,61846.0,30.9968,31.0521,30.9968,31.0363,61846.0
2016-05-04 15:45:00,39.33,39.33,39.31,39.32,74998.0,31.0442,31.0442,31.0284,31.0363,74998.0
2016-05-04 15:50:00,39.33,39.33,39.29,39.3,98375.0,31.0442,31.0442,31.0126,31.0205,98375.0
2016-05-04 15:55:00,39.3,39.3,39.24,39.27,221369.0,31.0205,31.0205,30.9731,30.9968,221369.0
2016-05-05 09:30:00,39.28,39.51,39.28,39.37,64975.0,31.0047,31.1862,31.0047,31.0757,64975.0
2016-05-05 09:35:00,39.38,39.39,39.14,39.24,76572.0,31.0836,31.0915,30.8942,30.9731,76572.0
2016-05-05 09:40:00,39.23,39.27,39.13,39.13,34634.0,30.9652,30.9968,30.8863,30.8863,34634.0
2016-05-05 09:45:00,39.14,39.2,39.05,39.2,77795.0,30.8942,30.9416,30.8232,30.9416,77795.0
2016-05-05 09:50:00,39.21,39.32,39.2,39.3,41500.0,30.9494,31.0363,30.9416,31.0205,41500.0
2016-05-05 09:55:00,39.31,39.39,39.29,39.37,52350.0,31.0284,31.0915,31.0126,31.0757,52350.0
2016-05-05 10:00:00,39.36,39.49,39.33,39.49,37157.0,31.0678,31.1705,31.0442,31.1705,37157.0
2016-05-05 10:05:00,39.49,39.53,39.45,39.53,193564.0,31.1705,31.202,31.1389,31.202,193564.0
2016-05-05 10:10:00,39.54,39.55,39.45,39.53,68354.0,31.2099,31.2178,31.1389,31.202,68354.0
2016-05-05 10:15:00,39.53,39.55,39.43,39.47,128290.0,31.202,31.2178,31.1231,31.1547,128290.0
2016-05-05 10:20:00,39.46,39.48,39.39,39.44,148143.0,31.1468,31.1626,31.0915,31.131,148143.0
2016-05-05 10:25:00,39.43,39.48,39.29,39.31,38467.0,31.1231,31.1626,31.0126,31.0284,38467.0
2016-05-05 10:30:00,39.31,39.43,39.31,39.43,25853.0,31.0284,31.1231,31.0284,31.1231,25853.0
2016-05-05 10:35:00,39.42,39.45,39.34,39.36,27876.0,31.1152,31.1389,31.0521,31.0678,27876.0
2016-05-05 10:40:00,39.35,39.43,39.32,39.38,98497.0,31.06,31.1231,31.0363,31.0836,98497.0
2016-05-05 10:45:00,39.38,39.43,39.36,39.4,29857.0,31.0836,31.1231,31.0678,31.0994,29857.0
2016-05-05 10:50:00,39.4,39.43,39.38,39.42,18258.0,31.0994,31.1231,31.0836,31.1152,18258.0
2016-05-05 10:55:00,39.43,39.47,39.4,39.45,22397.0,31.1231,31.1547,31.0994,31.1389,22397.0
2016-05-05 11:00:00,39.45,39.49,39.42,39.48,23942.0,31.1389,31.1705,31.1152,31.1626,23942.0
2016-05-05 11:05:00,39.48,39.54,39.47,39.51,31648.0,31.1626,31.2099,31.1547,31.1862,31648.0
2016-05-05 11:10:00,39.51,39.51,39.45,39.46,18906.0,31.1862,31.1862,31.1389,31.1468,18906.0
2016-05-05 11:15:00,39.46,39.48,39.44,39.47,17447.0,31.1468,31.1626,31.131,31.1547,17447.0
2016-05-05 11:20:00,39.47,39.47,39.31,39.32,25440.0,31.1547,31.1547,31.0284,31.0363,25440.0
2016-05-05 11:25:00,39.31,39.35,39.31,39.34,12104.0,31.0284,31.06,31.0284,31.0521,12104.0
2016-05-05 11:30:00,39.34,39.43,39.34,39.42,14479.0,31.0521,31.1231,31.0521,31.1152,14479.0
2016-05-05 11:35:00,39.43,39.49,39.39,39.4,26582.0,31.1231,31.1705,31.0915,31.0994,26582.0
2016-05-05 11:40:00,39.41,39.46,39.41,39.45,38419.0,31.1073,31.1468,31.1073,31.1389,38419.0
2016-05-05 11:45:00,39.46,39.49,39.44,39.49,37760.0,31.1468,31.1705,31.131,31.1705,37760.0
2016-05-05 11:50:00,39.49,39.5,39.41,39.41,19326.0,31.1705,31.1784,31.1073,31.1073,19326.0
2016-05-05 11:55:00,39.41,39.41,39.37,39.38,24817.0,31.1073,31.1073,31.0757,31.0836,24817.0
2016-05-05 12:00:00,39.38,39.4,39.37,39.4,11884.0,31.0836,31.0994,31.0757,31.0994,11884.0
2016-05-05 12:05:00,39.4,39.43,39.33,39.35,15242.0,31.0994,31.1231,31.0442,31.06,15242.0
2016-05-05 12:10:00,39.36,39.37,39.34,39.34,16041.0,31.0678,31.0757,31.0521,31.0521,16041.0
2016-05-05 12:15:00,39.35,39.35,39.3,39.33,32429.0,31.06,31.06,31.0205,31.0442,32429.0
2016-05-05 12:20:00,39.33,39.34,39.3,39.32,13938.0,31.0442,31.0521,31.0205,31.0363,13938.0
2016-05-05 12:25:00,39.32,39.34,39.32,39.33,8729.0,31.0363,31.0521,31.0363,31.0442,8729.0
2016-05-05 12:30:00,39.33,39.33,39.26,39.29,24066.0,31.0442,31.0442,30.9889,31.0126,24066.0
2016-05-05 12:35:00,39.3,39.31,39.25,39.26,11513.0,31.0205,31.0284,30.981,30.9889,11513.0
2016-05-05 12:40:00,39.26,39.29,39.26,39.29,14136.0,30.9889,31.0126,30.9889,31.0126,14136.0
2016-05-05 12:45:00,39.28,39.3,39.23,39.29,14526.0,31.0047,31.0205,30.9652,31.0126,14526.0
2016-05-05 12:50:00,39.29,39.35,39.29,39.34,13592.0,31.0126,31.06,31.0126,31.0521,13592.0
2016-05-05 12:55:00,39.34,39.38,39.34,39.35,13305.0,31.0521,31.0836,31.0521,31.06,13305.0
2016-05-05 13:00:00,39.35,39.35,39.31,39.33,14157.0,31.06,31.06,31.0284,31.0442,14157.0
2016-05-05 13:05:00,39.33,39.35,39.29,39.29,13814.0,31.0442,31.06,31.0126,31.0126,13814.0
2016-05-05 13:10:00,39.28,39.3,39.26,39.26,30540.0,31.0047,31.0205,30.9889,30.9889,30540.0
2016-05-05 13:15:00,39.26,39.28,39.22,39.28,25894.0,30.9889,31.0047,30.9573,31.0047,25894.0
2016-05-05 13:20:00,39.29,39.3,39.23,39.24,15228.0,31.0126,31.0205,30.9652,30.9731,15228.0
2016-05-05 13:25:00,39.23,39.24,39.18,39.18,20139.0,30.9652,30.9731,30.9258,30.9258,20139.0
2016-05-05 13:30:00,39.19,39.26,39.19,39.23,21300.0,30.9337,30.9889,30.9337,30.9652,21300.0
2016-05-05 13:35:00,39.24,39.24,39.19,39.21,16520.0,30.9731,30.9731,30.9337,30.9494,16520.0
2016-05-05 13:40:00,39.2,39.29,39.2,39.25,19598.0,30.9416,31.0126,30.9416,30.981,19598.0
2016-05-05 13:45:00,39.25,39.28,39.23,39.24,16394.0,30.981,31.0047,30.9652,30.9731,16394.0
2016-05-05 13:50:00,39.24,39.27,39.23,39.23,17174.0,30.9731,30.9968,30.9652,30.9652,17174.0
2016-05-05 13:55:00,39.23,39.26,39.21,39.24,29077.0,30.9652,30.9889,30.9494,30.9731,29077.0
2016-05-05 14:00:00,39.24,39.25,39.19,39.23,35780.0,30.9731,30.981,30.9337,30.9652,35780.0
2016-05-05 14:05:00,39.24,39.27,39.22,39.25,18190.0,30.9731,30.9968,30.9573,30.981,18190.0
2016-05-05 14:10:00,39.25,39.28,39.22,39.27,27270.0,30.981,31.0047,30.9573,30.9968,27270.0
2016-05-05 14:15:00,39.27,39.28,39.23,39.24,29608.0,30.9968,31.0047,30.9652,30.9731,29608.0
2016-05-05 14:20:00,39.24,39.33,39.23,39.32,58058.0,30.9731,31.0442,30.9652,31.0363,58058.0
2016-05-05 14:25:00,39.33,39.33,39.27,39.27,55888.0,31.0442,31.0442,30.9968,30.9968,55888.0
2016-05-05 14:30:00,39.27,39.3,39.25,39.3,27365.0,30.9968,31.0205,30.981,31.0205,27365.0
2016-05-05 14:35:00,39.31,39.34,39.3,39.31,22518.0,31.0284,31.0521,31.0205,31.0284,22518.0
2016-05-05 14:40:00,39.3,39.35,39.29,39.34,29260.0,31.0205,31.06,31.0126,31.0521,29260.0
2016-05-05 14:45:00,39.34,39.36,39.3,39.34,34769.0,31.0521,31.0678,31.0205,31.0521,34769.0
2016-05-05 14:50:00,39.34,39.36,39.34,39.35,27127.0,31.0521,31.0678,31.0521,31.06,27127.0
2016-05-05 14:55:00,39.35,39.36,39.31,39.31,34290.0,31.06,31.0678,31.0284,31.0284,34290.0
2016-05-05 15:00:00,39.31,39.33,39.27,39.29,34992.0,31.0284,31.0442,30.9968,31.0126,34992.0
2016-05-05 15:05:00,39.28,39.31,39.26,39.3,26712.0,31.0047,31.0284,30.9889,31.0205,26712.0
2016-05-05 15:10:00,39.3,39.35,39.29,39.35,39147.0,31.0205,31.06,31.0126,31.06,39147.0
2016-05-05 15:15:00,39.34,39.36,39.3,39.36,150611.0,31.0521,31.0678,31.0205,31.0678,150611.0
2016-05-05 15:20:00,39.35,39.42,39.35,39.42,90770.0,31.06,31.1152,31.06,31.1152,90770.0
2016-05-05 15:25:00,39.42,39.43,39.38,39.41,66302.0,31.1152,31.1231,31.0836,31.1073,66302.0
2016-05-05 15:30:00,39.42,39.43,39.39,39.41,48300.0,31.1152,31.1231,31.0915,31.1073,48300.0
2016-05-05 15:35:00,39.41,39.44,39.37,39.41,155430.0,31.1073,31.131,31.0757,31.1073,155430.0
2016-05-05 15:40:00,39.41,39.45,39.4,39.44,81296.0,31.1073,31.1389,31.0994,31.131,81296.0
2016-05-05 15:45:00,39.44,39.44,39.36,39.37,101603.0,31.131,31.131,31.0678,31.0757,101603.0
2016-05-05 15:50:00,39.37,39.39,39.34,39.34,72874.0,31.0757,31.0915,31.0521,31.0521,72874.0
2016-05-05 15:55:00,39.34,39.4,39.32,39.39,147567.0,31.0521,31.0994,31.0363,31.0915,147567.0
2016-05-06 09:30:00,39.15,39.17,39.07,39.14,67429.0,30.9021,30.9179,30.8389,30.8942,67429.0
2016-05-06 09:35:00,39.12,39.41,39.1,39.31,52268.0,30.8784,31.1073,30.8626,31.0284,52268.0
2016-05-06 09:40:00,39.31,39.49,39.31,39.42,38436.0,31.0284,31.1705,31.0284,31.1152,38436.0
2016-05-06 09:45:00,39.41,39.45,39.31,39.31,48831.0,31.1073,31.1389,31.0284,31.0284,48831.0
2016-05-06 09:50:00,39.3,39.36,39.28,39.34,28649.0,31.0205,31.0678,31.0047,31.0521,28649.0
2016-05-06 09:55:00,39.35,39.36,39.26,39.27,29873.0,31.06,31.0678,30.9889,30.9968,29873.0
2016-05-06 10:00:00,39.28,39.38,39.26,39.38,37032.0,31.0047,31.0836,30.9889,31.0836,37032.0
2016-05-06 10:05:00,39.38,39.42,39.34,39.42,80532.0,31.0836,31.1152,31.0521,31.1152,80532.0
2016-05-06 10:10:00,39.43,39.45,39.33,39.33,43476.0,31.1231,31.1389,31.0442,31.0442,43476.0
2016-05-06 10:15:00,39.34,39.36,39.28,39.34,66400.0,31.0521,31.0678,31.0047,31.0521,66400.0
2016-05-06 10:20:00,39.33,39.34,39.21,39.23,44367.0,31.0442,31.0521,30.9494,30.9652,44367.0
2016-05-06 10:25:00,39.23,39.36,39.21,39.34,58181.0,30.9652,31.0678,30.9494,31.0521,58181.0
2016-05-06 10:30:00,39.34,39.35,39.25,39.27,98227.0,31.0521,31.06,30.981,30.9968,98227.0
2016-05-06 10:35:00,39.27,39.27,39.08,39.09,58912.0,30.9968,30.9968,30.8468,30.8547,58912.0
2016-05-06 10:40:00,39.1,39.15,39.06,39.15,24302.0,30.8626,30.9021,30.8311,30.9021,24302.0
2016-05-06 10:45:00,39.15,39.16,39.05,39.05,24342.0,30.9021,30.91,30.8232,30.8232,24342.0
2016-05-06 10:50:00,39.04,39.08,38.98,39.02,30274.0,30.8153,30.8468,30.7679,30.7995,30274.0
2016-05-06 10:55:00,39.03,39.04,38.98,39.01,27938.0,30.8074,30.8153,30.7679,30.7916,27938.0
2016-05-06 11:00:00,39.01,39.12,39.01,39.1,22905.0,30.7916,30.8784,30.7916,30.8626,22905.0
2016-05-06 11:05:00,39.11,39.16,39.08,39.12,36080.0,30.8705,30.91,30.8468,30.8784,36080.0
2016-05-06 11:10:00,39.14,39.15,39.1,39.13,46025.0,30.8942,30.9021,30.8626,30.8863,46025.0
2016-05-06 11:15:00,39.13,39.24,39.13,39.21,32956.0,30.8863,30.9731,30.8863,30.9494,32956.0
2016-05-06 11:20:00,39.22,39.25,39.22,39.24,26067.0,30.9573,30.981,30.9573,30.9731,26067.0
2016-05-06 11:25:00,39.25,39.31,39.25,39.3,55093.0,30.981,31.0284,30.981,31.0205,55093.0
2016-05-06 11:30:00,39.3,39.3,39.24,39.26,25616.0,31.0205,31.0205,30.9731,30.9889,25616.0
2016-05-06 11:35:00,39.25,39.27,39.22,39.27,15899.0,30.981,30.9968,30.9573,30.9968,15899.0
2016-05-06 11:40:00,39.27,39.28,39.21,39.21,19468.0,30.9968,31.0047,30.9494,30.9494,19468.0
2016-05-06 11:45:00,39.21,39.21,39.16,39.17,15273.0,30.9494,30.9494,30.91,30.9179,15273.0
2016-05-06 11:50:00,39.17,39.2,39.14,39.2,16689.0,30.9179,30.9416,30.8942,30.9416,16689.0
2016-05-06 11:55:00,39.21,39.22,39.16,39.18,19613.0,30.9494,30.9573,30.91,30.9258,19613.0
2016-05-06 12:00:00,39.17,39.25,39.15,39.23,27816.0,30.9179,30.981,30.9021,30.9652,27816.0
2016-05-06 12:05:00,39.22,39.3,39.22,39.28,21467.0,30.9573,31.0205,30.9573,31.0047,21467.0
2016-05-06 12:10:00,39.27,39.28,39.22,39.28,32993.0,30.9968,31.0047,30.9573,31.0047,32993.0
2016-05-06 12:15:00,39.29,39.29,39.24,39.27,30161.0,31.0126,31.0126,30.9731,30.9968,30161.0
2016-05-06 12:20:00,39.27,39.3,39.23,39.3,20281.0,30.9968,31.0205,30.9652,31.0205,20281.0
2016-05-06 12:25:00,39.29,39.29,39.22,39.24,61077.0,31.0126,31.0126,30.9573,30.9731,61077.0
2016-05-06 12:30:00,39.25,39.25,39.21,39.22,17597.0,30.981,30.981,30.9494,30.9573,17597.0
2016-05-06 12:35:00,39.21,39.27,39.19,39.23,24321.0,30.9494,30.9968,30.9337,30.9652,24321.0
2016-05-06 12:40:00,39.24,39.31,39.24,39.3,21332.0,30.9731,31.0284,30.9731,31.0205,21332.0
2016-05-06 12:45:00,39.3,39.31,39.27,39.3,25714.0,31.0205,31.0284,30.9968,31.0205,25714.0
2016-05-06 12:50:00,39.29,39.29,39.26,39.28,16819.0,31.0126,31.0126,30.9889,31.0047,16819.0
2016-05-06 12:55:00,39.28,39.33,39.27,39.33,17715.0,31.0047,31.0442,30.9968,31.0442,17715.0
2016-05-06 13:00:00,39.34,39.35,39.3,39.32,19879.0,31.0521,31.06,31.0205,31.0363,19879.0
2016-05-06 13:05:00,39.32,39.37,39.3,39.37,30163.0,31.0363,31.0757,31.0205,31.0757,30163.0
2016-05-06 13:10:00,39.35,39.4,39.35,39.4,49362.0,31.06,31.0994,31.06,31.0994,49362.0
2016-05-06 13:15:00,39.4,39.4,39.37,39.37,19557.0,31.0994,31.0994,31.0757,31.0757,19557.0
2016-05-06 13:20:00,39.37,39.39,39.35,39.37,26320.0,31.0757,31.0915,31.06,31.0757,26320.0
2016-05-06 13:25:00,39.37,39.37,39.27,39.29,24689.0,31.0757,31.0757,30.9968,31.0126,24689.0
2016-05-06 13:30:00,39.29,39.33,39.27,39.33,25325.0,31.0126,31.0442,30.9968,31.0442,25325.0
2016-05-06 13:35:00,39.33,39.36,39.31,39.33,23913.0,31.0442,31.0678,31.0284,31.0442,23913.0
2016-05-06 13:40:00,39.33,39.34,39.28,39.29,31906.0,31.0442,31.0521,31.0047,31.0126,31906.0
2016-05-06 13:45:00,39.3,39.36,39.29,39.34,24823.0,31.0205,31.0678,31.0126,31.0521,24823.0
2016-05-06 13:50:00,39.34,39.38,39.33,39.37,16189.0,31.0521,31.0836,31.0442,31.0757,16189.0
2016-05-06 13:55:00,39.36,39.42,39.34,39.41,27989.0,31.0678,31.1152,31.0521,31.1073,27989.0
2016-05-06 14:00:00,39.41,39.54,39.4,39.54,102201.0,31.1073,31.2099,31.0994,31.2099,102201.0
2016-05-06 14:05:00,39.54,39.57,39.49,39.56,54226.0,31.2099,31.2336,31.1705,31.2257,54226.0
2016-05-06 14:10:00,39.56,39.56,39.49,39.52,36317.0,31.2257,31.2257,31.1705,31.1941,36317.0
2016-05-06 14:15:00,39.51,39.53,39.5,39.52,33550.0,31.1862,31.202,31.1784,31.1941,33550.0
2016-05-06 14:20:00,39.52,39.58,39.52,39.55,38567.0,31.1941,31.2415,31.1941,31.2178,38567.0
2016-05-06 14:25:00,39.54,39.57,39.51,39.54,50602.0,31.2099,31.2336,31.1862,31.2099,50602.0
2016-05-06 14:30:00,39.54,39.55,39.52,39.55,49521.0,31.2099,31.2178,31.1941,31.2178,49521.0
2016-05-06 14:35:00,39.55,39.55,39.5,39.54,30178.0,31.2178,31.2178,31.1784,31.2099,30178.0
2016-05-06 14:40:00,39.55,39.57,39.51,39.54,42933.0,31.2178,31.2336,31.1862,31.2099,42933.0
2016-05-06 14:45:00,39.55,39.59,39.54,39.54,26427.0,31.2178,31.2494,31.2099,31.2099,26427.0
2016-05-06 14:50:00,39.54,39.58,39.53,39.57,24428.0,31.2099,31.2415,31.202,31.2336,24428.0
2016-05-06 14:55:00,39.57,39.57,39.49,39.5,20875.0,31.2336,31.2336,31.1705,31.1784,20875.0
2016-05-06 15:00:00,39.5,39.55,39.49,39.52,21079.0,31.1784,31.2178,31.1705,31.1941,21079.0
2016-05-06 15:05:00,39.52,39.54,39.49,39.51,30996.0,31.1941,31.2099,31.1705,31.1862,30996.0
2016-05-06 15:10:00,39.51,39.53,39.49,39.49,30606.0,31.1862,31.202,31.1705,31.1705,30606.0
2016-05-06 15:15:00,39.5,39.53,39.47,39.5,30716.0,31.1784,31.202,31.1547,31.1784,30716.0
2016-05-06 15:20:00,39.51,39.54,39.49,39.53,34828.0,31.1862,31.2099,31.1705,31.202,34828.0
2016-05-06 15:25:00,39.52,39.54,39.49,39.51,36280.0,31.1941,31.2099,31.1705,31.1862,36280.0
2016-05-06 15:30:00,39.51,39.52,39.44,39.45,47847.0,31.1862,31.1941,31.131,31.1389,47847.0
2016-05-06 15:35:00,39.44,39.51,39.43,39.48,41041.0,31.131,31.1862,31.1231,31.1626,41041.0
2016-05-06 15:40:00,39.47,39.49,39.43,39.43,50175.0,31.1547,31.1705,31.1231,31.1231,50175.0
2016-05-06 15:45:00,39.43,39.47,39.42,39.44,107765.0,31.1231,31.1547,31.1152,31.131,107765.0
2016-05-06 15:50:00,39.44,39.49,39.43,39.48,85150.0,31.131,31.1705,31.1231,31.1626,85150.0
2016-05-06 15:55:00,39.48,39.53,39.48,39.52,160288.0,31.1626,31.202,31.1626,31.1941,160288.0
2016-05-09 09:30:00,39.48,39.6,39.35,39.58,59226.0,31.1626,31.2573,31.06,31.2415,59226.0
2016-05-09 09:35:00,39.57,39.62,39.56,39.6,28141.0,31.2336,31.2731,31.2257,31.2573,28141.0
2016-05-09 09:40:00,39.6,39.74,39.56,39.72,40043.0,31.2573,31.3678,31.2257,31.352,40043.0
2016-05-09 09:45:00,39.71,39.71,39.5,39.5,60718.0,31.3441,31.3441,31.1784,31.1784,60718.0
2016-05-09 09:50:00,39.49,39.52,39.42,39.48,75881.0,31.1705,31.1941,31.1152,31.1626,75881.0
2016-05-09 09:55:00,39.49,39.58,39.47,39.58,45446.0,31.1705,31.2415,31.1547,31.2415,45446.0
2016-05-09 10:00:00,39.58,39.64,39.52,39.53,73500.0,31.2415,31.2889,31.1941,31.202,73500.0
2016-05-09 10:05:00,39.55,39.64,39.55,39.6,32356.0,31.2178,31.2889,31.2178,31.2573,32356.0
2016-05-09 10:10:00,39.6,39.62,39.53,39.55,34670.0,31.2573,31.2731,31.202,31.2178,34670.0
2016-05-09 10:15:00,39.55,39.61,39.55,39.55,28487.0,31.2178,31.2652,31.2178,31.2178,28487.0
2016-05-09 10:20:00,39.56,39.57,39.42,39.42,28664.0,31.2257,31.2336,31.1152,31.1152,28664.0
2016-05-09 10:25:00,39.41,39.43,39.38,39.39,32248.0,31.1073,31.1231,31.0836,31.0915,32248.0
2016-05-09 10:30:00,39.39,39.43,39.36,39.43,24393.0,31.0915,31.1231,31.0678,31.1231,24393.0
2016-05-09 10:35:00,39.44,39.46,39.37,39.46,34883.0,31.131,31.1468,31.0757,31.1468,34883.0
2016-05-09 10:40:00,39.45,39.5,39.44,39.48,29935.0,31.1389,31.1784,31.131,31.1626,29935.0
2016-05-09 10:45:00,39.48,39.49,39.4,39.43,45612.0,31.1626,31.1705,31.0994,31.1231,45612.0
2016-05-09 10:50:00,39.43,39.46,39.42,39.45,26142.0,31.1231,31.1468,31.1152,31.1389,26142.0
2016-05-09 10:55:00,39.44,39.44,39.38,39.4,21877.0,31.131,31.131,31.0836,31.0994,21877.0
2016-05-09 11:00:00,39.4,39.48,39.38,39.43,30071.0,31.0994,31.1626,31.0836,31.1231,30071.0
2016-05-09 11:05:00,39.43,39.45,39.37,39.37,25860.0,31.1231,31.1389,31.0757,31.0757,25860.0
2016-05-09 11:10:00,39.37,39.38,39.23,39.23,47778.0,31.0757,31.0836,30.9652,30.9652,47778.0
2016-05-09 11:15:00,39.23,39.29,39.23,39.25,34889.0,30.9652,31.0126,30.9652,30.981,34889.0
2016-05-09 11:20:00,39.26,39.34,39.25,39.34,36147.0,30.9889,31.0521,30.981,31.0521,36147.0
2016-05-09 11:25:00,39.34,39.4,39.31,39.39,30115.0,31.0521,31.0994,31.0284,31.0915,30115.0
2016-05-09 11:30:00,39.4,39.4,39.31,39.34,26006.0,31.0994,31.0994,31.0284,31.0521,26006.0
2016-05-09 11:35:00,39.36,39.42,39.35,39.42,15709.0,31.0678,31.1152,31.06,31.1152,15709.0
2016-05-09 11:40:00,39.41,39.43,39.37,39.43,21845.0,31.1073,31.1231,31.0757,31.1231,21845.0
2016-05-09 11:45:00,39.43,39.45,39.36,39.39,33982.0,31.1231,31.1389,31.0678,31.0915,33982.0
2016-05-09 11:50:00,39.39,39.39,39.34,39.34,31934.0,31.0915,31.0915,31.0521,31.0521,31934.0
2016-05-09 11:55:00,39.34,39.39,39.34,39.38,19721.0,31.0521,31.0915,31.0521,31.0836,19721.0
2016-05-09 12:00:00,39.37,39.45,39.36,39.45,81832.0,31.0757,31.1389,31.0678,31.1389,81832.0
2016-05-09 12:05:00,39.45,39.46,39.39,39.4,25457.0,31.1389,31.1468,31.0915,31.0994,25457.0
2016-05-09 12:10:00,39.39,39.48,39.39,39.47,25946.0,31.0915,31.1626,31.0915,31.1547,25946.0
2016-05-09 12:15:00,39.47,39.5,39.45,39.5,25075.0,31.1547,31.1784,31.1389,31.1784,25075.0
2016-05-09 12:20:00,39.5,39.53,39.47,39.51,21749.0,31.1784,31.202,31.1547,31.1862,21749.0
2016-05-09 12:25:00,39.52,39.53,39.49,39.53,17752.0,31.1941,31.202,31.1705,31.202,17752.0
2016-05-09 12:30:00,39.53,39.55,39.51,39.51,16092.0,31.202,31.2178,31.1862,31.1862,16092.0
2016-05-09 12:35:00,39.52,39.53,39.48,39.49,13312.0,31.1941,31.202,31.1626,31.1705,13312.0
2016-05-09 12:40:00,39.49,39.52,39.47,39.5,50442.0,31.1705,31.1941,31.1547,31.1784,50442.0
2016-05-09 12:45:00,39.51,39.54,39.48,39.49,17403.0,31.1862,31.2099,31.1626,31.1705,17403.0
2016-05-09 12:50:00,39.48,39.5,39.44,39.5,13761.0,31.1626,31.1784,31.131,31.1784,13761.0
2016-05-09 12:55:00,39.49,39.56,39.48,39.56,16060.0,31.1705,31.2257,31.1626,31.2257,16060.0
2016-05-09 13:00:00,39.55,39.56,39.53,39.54,16649.0,31.2178,31.2257,31.202,31.2099,16649.0
2016-05-09 13:05:00,39.54,39.58,39.52,39.57,30671.0,31.2099,31.2415,31.1941,31.2336,30671.0
2016-05-09 13:10:00,39.57,39.63,39.56,39.62,54047.0,31.2336,31.281,31.2257,31.2731,54047.0
2016-05-09 13:15:00,39.62,39.62,39.52,39.52,21498.0,31.2731,31.2731,31.1941,31.1941,21498.0
2016-05-09 13:20:00,39.53,39.56,39.53,39.54,12082.0,31.202,31.2257,31.202,31.2099,12082.0
2016-05-09 13:25:00,39.54,39.57,39.52,39.54,23139.0,31.2099,31.2336,31.1941,31.2099,23139.0
2016-05-09 13:30:00,39.54,39.57,39.53,39.56,20042.0,31.2099,31.2336,31.202,31.2257,20042.0
2016-05-09 13:35:00,39.56,39.58,39.52,39.53,16278.0,31.2257,31.2415,31.1941,31.202,16278.0
2016-05-09 13:40:00,39.53,39.59,39.53,39.57,25832.0,31.202,31.2494,31.202,31.2336,25832.0
2016-05-09 13:45:00,39.57,39.58,39.54,39.56,21716.0,31.2336,31.2415,31.2099,31.2257,21716.0
2016-05-09 13:50:00,39.55,39.58,39.53,39.53,40346.0,31.2178,31.2415,31.202,31.202,40346.0
2016-05-09 13:55:00,39.52,39.52,39.5,39.51,24772.0,31.1941,31.1941,31.1784,31.1862,24772.0
2016-05-09 14:00:00,39.51,39.53,39.47,39.48,26031.0,31.1862,31.202,31.1547,31.1626,26031.0
2016-05-09 14:05:00,39.48,39.48,39.43,39.43,22691.0,31.1626,31.1626,31.1231,31.1231,22691.0
2016-05-09 14:10:00,39.43,39.48,39.43,39.48,18245.0,31.1231,31.1626,31.1231,31.1626,18245.0
2016-05-09 14:15:00,39.47,39.47,39.42,39.45,17793.0,31.1547,31.1547,31.1152,31.1389,17793.0
2016-05-09 14:20:00,39.45,39.5,39.45,39.49,29474.0,31.1389,31.1784,31.1389,31.1705,29474.0
2016-05-09 14:25:00,39.5,39.51,39.48,39.5,27066.0,31.1784,31.1862,31.1626,31.1784,27066.0
2016-05-09 14:30:00,39.5,39.51,39.47,39.47,33700.0,31.1784,31.1862,31.1547,31.1547,33700.0
2016-05-09 14:35:00,39.48,39.5,39.47,39.49,38665.0,31.1626,31.1784,31.1547,31.1705,38665.0
2016-05-09 14:40:00,39.49,39.51,39.47,39.49,20940.0,31.1705,31.1862,31.1547,31.1705,20940.0
2016-05-09 14:45:00,39.49,39.5,39.48,39.49,11644.0,31.1705,31.1784,31.1626,31.1705,11644.0
2016-05-09 14:50:00,39.49,39.5,39.48,39.48,60641.0,31.1705,31.1784,31.1626,31.1626,60641.0
2016-05-09 14:55:00,39.49,39.5,39.48,39.5,37270.0,31.1705,31.1784,31.1626,31.1784,37270.0
2016-05-09 15:00:00,39.5,39.5,39.47,39.5,34221.0,31.1784,31.1784,31.1547,31.1784,34221.0
2016-05-09 15:05:00,39.49,39.5,39.46,39.48,32701.0,31.1705,31.1784,31.1468,31.1626,32701.0
2016-05-09 15:10:00,39.48,39.5,39.46,39.47,30439.0,31.1626,31.1784,31.1468,31.1547,30439.0
2016-05-09 15:15:00,39.48,39.5,39.46,39.48,40408.0,31.1626,31.1784,31.1468,31.1626,40408.0
2016-05-09 15:20:00,39.48,39.5,39.47,39.48,34787.0,31.1626,31.1784,31.1547,31.1626,34787.0
2016-05-09 15:25:00,39.49,39.51,39.46,39.46,43609.0,31.1705,31.1862,31.1468,31.1468,43609.0
2016-05-09 15:30:00,39.45,39.47,39.41,39.43,43705.0,31.1389,31.1547,31.1073,31.1231,43705.0
2016-05-09 15:35:00,39.43,39.46,39.43,39.45,41239.0,31.1231,31.1468,31.1231,31.1389,41239.0
2016-05-09 15:40:00,39.44,39.48,39.42,39.43,109481.0,31.131,31.1626,31.1152,31.1231,109481.0
2016-05-09 15:45:00,39.43,39.45,39.4,39.41,93927.0,31.1231,31.1389,31.0994,31.1073,93927.0
2016-05-09 15:50:00,39.41,39.41,39.36,39.37,79724.0,31.1073,31.1073,31.0678,31.0757,79724.0
2016-05-09 15:55:00,39.37,39.39,39.36,39.38,244193.0,31.0757,31.0915,31.0678,31.0836,244193.0
2016-05-10 09:30:00,39.69,39.7,39.58,39.69,67627.0,31.3283,31.3362,31.2415,31.3283,67627.0
2016-05-10 09:35:00,39.72,39.84,39.69,39.82,32039.0,31.352,31.4467,31.3283,31.4309,32039.0
2016-05-10 09:40:00,39.86,39.94,39.83,39.91,35872.0,31.4625,31.5257,31.4388,31.502,35872.0
2016-05-10 09:45:00,39.92,39.95,39.83,39.94,67564.0,31.5099,31.5336,31.4388,31.5257,67564.0
2016-05-10 09:50:00,39.94,39.94,39.81,39.85,33066.0,31.5257,31.5257,31.423,31.4546,33066.0
2016-05-10 09:55:00,39.86,39.91,39.81,39.9,54786.0,31.4625,31.502,31.423,31.4941,54786.0
2016-05-10 10:00:00,39.89,39.91,39.82,39.84,102622.0,31.4862,31.502,31.4309,31.4467,102622.0
2016-05-10 10:05:00,39.84,39.85,39.72,39.73,53394.0,31.4467,31.4546,31.352,31.3599,53394.0
2016-05-10 10:10:00,39.72,39.89,39.72,39.84,119711.0,31.352,31.4862,31.352,31.4467,119711.0
2016-05-10 10:15:00,39.85,39.94,39.85,39.92,63707.0,31.4546,31.5257,31.4546,31.5099,63707.0
2016-05-10 10:20:00,39.92,39.96,39.89,39.89,195006.0,31.5099,31.5414,31.4862,31.4862,195006.0
2016-05-10 10:25:00,39.89,39.98,39.89,39.94,116377.0,31.4862,31.5572,31.4862,31.5257,116377.0
2016-05-10 10:30:00,39.95,40.04,39.95,40.02,69454.0,31.5336,31.6046,31.5336,31.5888,69454.0
2016-05-10 10:35:00,40.02,40.05,40.01,40.04,42940.0,31.5888,31.6125,31.5809,31.6046,42940.0
2016-05-10 10:40:00,40.04,40.11,40.04,40.09,38829.0,31.6046,31.6598,31.6046,31.6441,38829.0
2016-05-10 10:45:00,40.1,40.12,40.08,40.11,66639.0,31.6519,31.6677,31.6362,31.6598,66639.0
2016-05-10 10:50:00,40.11,40.12,40.07,40.11,37503.0,31.6598,31.6677,31.6283,31.6598,37503.0
2016-05-10 10:55:00,40.1,40.12,40.07,40.1,41668.0,31.6519,31.6677,31.6283,31.6519,41668.0
2016-05-10 11:00:00,40.09,40.13,40.08,40.12,50576.0,31.6441,31.6756,31.6362,31.6677,50576.0
2016-05-10 11:05:00,40.11,40.13,40.09,40.13,29868.0,31.6598,31.6756,31.6441,31.6756,29868.0
2016-05-10 11:10:00,40.13,40.15,40.1,40.1,36338.0,31.6756,31.6914,31.6519,31.6519,36338.0
2016-05-10 11:15:00,40.11,40.11,40.05,40.07,56570.0,31.6598,31.6598,31.6125,31.6283,56570.0
2016-05-10 11:20:00,40.07,40.08,40.0,40.02,31823.0,31.6283,31.6362,31.573,31.5888,31823.0
2016-05-10 11:25:00,40.01,40.03,39.99,40.03,43304.0,31.5809,31.5967,31.5651,31.5967,43304.0
2016-05-10 11:30:00,40.04,40.08,40.03,40.06,56467.0,31.6046,31.6362,31.5967,31.6204,56467.0
2016-05-10 11:35:00,40.07,40.09,40.05,40.09,22683.0,31.6283,31.6441,31.6125,31.6441,22683.0
2016-05-10 11:40:00,40.08,40.08,40.02,40.06,22028.0,31.6362,31.6362,31.5888,31.6204,22028.0
2016-05-10 11:45:00,40.06,40.09,40.05,40.08,28625.0,31.6204,31.6441,31.6125,31.6362,28625.0
2016-05-10 11:50:00,40.08,40.12,40.08,40.11,26802.0,31.6362,31.6677,31.6362,31.6598,26802.0
2016-05-10 11:55:00,40.11,40.14,40.1,40.13,18819.0,31.6598,31.6835,31.6519,31.6756,18819.0
2016-05-10 12:00:00,40.14,40.14,40.08,40.09,47191.0,31.6835,31.6835,31.6362,31.6441,47191.0
2016-05-10 12:05:00,40.1,40.11,40.09,40.11,52768.0,31.6519,31.6598,31.6441,31.6598,52768.0
2016-05-10 12:10:00,40.11,40.17,40.1,40.17,48692.0,31.6598,31.7072,31.6519,31.7072,48692.0
2016-05-10 12:15:00,40.17,40.18,40.15,40.15,54469.0,31.7072,31.7151,31.6914,31.6914,54469.0
2016-05-10 12:20:00,40.15,40.16,40.12,40.13,16042.0,31.6914,31.6993,31.6677,31.6756,16042.0
2016-05-10 12:25:00,40.14,40.14,40.12,40.14,5321.0,31.6835,31.6835,31.6677,31.6835,5321.0
2016-05-10 12:30:00,40.14,40.15,40.07,40.09,22872.0,31.6835,31.6914,31.6283,31.6441,22872.0
2016-05-10 12:35:00,40.09,40.11,40.07,40.09,32120.0,31.6441,31.6598,31.6283,31.6441,32120.0
2016-05-10 12:40:00,40.08,40.1,40.06,40.09,17128.0,31.6362,31.6519,31.6204,31.6441,17128.0
2016-05-10 12:45:00,40.09,40.12,40.08,40.09,22579.0,31.6441,31.6677,31.6362,31.6441,22579.0
2016-05-10 12:50:00,40.09,40.1,40.05,40.07,17036.0,31.6441,31.6519,31.6125,31.6283,17036.0
2016-05-10 12:55:00,40.06,40.06,40.04,40.04,13888.0,31.6204,31.6204,31.6046,31.6046,13888.0
2016-05-10 13:00:00,40.05,40.06,40.03,40.04,14012.0,31.6125,31.6204,31.5967,31.6046,14012.0
2016-05-10 13:05:00,40.04,40.07,40.04,40.05,14298.0,31.6046,31.6283,31.6046,31.6125,14298.0
2016-05-10 13:10:00,40.05,40.07,40.02,40.02,17382.0,31.6125,31.6283,31.5888,31.5888,17382.0
2016-05-10 13:15:00,40.02,40.05,40.01,40.02,47115.0,31.5888,31.6125,31.5809,31.5888,47115.0
2016-05-10 13:20:00,40.02,40.05,40.01,40.02,15670.0,31.5888,31.6125,31.5809,31.5888,15670.0
2016-05-10 13:25:00,40.03,40.04,39.99,40.04,21197.0,31.5967,31.6046,31.5651,31.6046,21197.0
2016-05-10 13:30:00,40.04,40.07,40.02,40.07,45645.0,31.6046,31.6283,31.5888,31.6283,45645.0
2016-05-10 13:35:00,40.07,40.08,40.05,40.06,54949.0,31.6283,31.6362,31.6125,31.6204,54949.0
2016-05-10 13:40:00,40.05,40.08,40.05,40.08,15115.0,31.6125,31.6362,31.6125,31.6362,15115.0
2016-05-10 13:45:00,40.08,40.11,40.06,40.09,70476.0,31.6362,31.6598,31.6204,31.6441,70476.0
2016-05-10 13:50:00,40.09,40.11,40.07,40.1,32714.0,31.6441,31.6598,31.6283,31.6519,32714.0
2016-05-10 13:55:00,40.1,40.13,40.1,40.12,20405.0,31.6519,31.6756,31.6519,31.6677,20405.0
2016-05-10 14:00:00,40.12,40.14,40.11,40.12,40152.0,31.6677,31.6835,31.6598,31.6677,40152.0
2016-05-10 14:05:00,40.12,40.13,40.1,40.11,26261.0,31.6677,31.6756,31.6519,31.6598,26261.0
2016-05-10 14:10:00,40.11,40.18,40.1,40.17,102750.0,31.6598,31.7151,31.6519,31.7072,102750.0
2016-05-10 14:15:00,40.17,40.17,40.14,40.15,38804.0,31.7072,31.7072,31.6835,31.6914,38804.0
2016-05-10 14:20:00,40.15,40.15,40.13,40.14,23623.0,31.6914,31.6914,31.6756,31.6835,23623.0
2016-05-10 14:25:00,40.14,40.19,40.13,40.19,69135.0,31.6835,31.723,31.6756,31.723,69135.0
2016-05-10 14:30:00,40.18,40.21,40.18,40.18,103418.0,31.7151,31.7388,31.7151,31.7151,103418.0
2016-05-10 14:35:00,40.19,40.19,40.18,40.19,7701.0,31.723,31.723,31.7151,31.723,7701.0
2016-05-10 14:40:00,40.19,40.19,40.17,40.18,31041.0,31.723,31.723,31.7072,31.7151,31041.0
2016-05-10 14:45:00,40.18,40.22,40.18,40.2,39072.0,31.7151,31.7467,31.7151,31.7309,39072.0
2016-05-10 14:50:00,40.19,40.2,40.16,40.17,51063.0,31.723,31.7309,31.6993,31.7072,51063.0
2016-05-10 14:55:00,40.17,40.18,40.15,40.16,40075.0,31.7072,31.7151,31.6914,31.6993,40075.0
2016-05-10 15:00:00,40.15,40.19,40.15,40.18,31779.0,31.6914,31.723,31.6914,31.7151,31779.0
2016-05-10 15:05:00,40.18,40.19,40.16,40.18,33607.0,31.7151,31.723,31.6993,31.7151,33607.0
2016-05-10 15:10:00,40.18,40.2,40.17,40.2,20697.0,31.7151,31.7309,31.7072,31.7309,20697.0
2016-05-10 15:15:00,40.2,40.21,40.15,40.16,73082.0,31.7309,31.7388,31.6914,31.6993,73082.0
2016-05-10 15:20:00,40.16,40.2,40.15,40.19,45204.0,31.6993,31.7309,31.6914,31.723,45204.0
2016-05-10 15:25:00,40.19,40.21,40.18,40.19,46764.0,31.723,31.7388,31.7151,31.723,46764.0
2016-05-10 15:30:00,40.2,40.21,40.17,40.19,32340.0,31.7309,31.7388,31.7072,31.723,32340.0
2016-05-10 15:35:00,40.19,40.22,40.19,40.21,55800.0,31.723,31.7467,31.723,31.7388,55800.0
2016-05-10 15:40:00,40.21,40.22,40.19,40.22,42227.0,31.7388,31.7467,31.723,31.7467,42227.0
2016-05-10 15:45:00,40.22,40.27,40.21,40.22,101660.0,31.7467,31.7861,31.7388,31.7467,101660.0
2016-05-10 15:50:00,40.22,40.24,40.22,40.23,57244.0,31.7467,31.7625,31.7467,31.7546,57244.0
2016-05-10 15:55:00,40.23,40.26,40.23,40.23,174336.0,31.7546,31.7782,31.7546,31.7546,174336.0
2016-05-11 09:30:00,40.07,40.36,40.01,40.31,72692.0,31.6283,31.8572,31.5809,31.8177,72692.0
2016-05-11 09:35:00,40.3,40.32,40.19,40.28,54879.0,31.8098,31.8256,31.723,31.794,54879.0
2016-05-11 09:40:00,40.28,40.31,40.24,40.3,76034.0,31.794,31.8177,31.7625,31.8098,76034.0
2016-05-11 09:45:00,40.32,40.39,40.3,40.36,129593.0,31.8256,31.8809,31.8098,31.8572,129593.0
2016-05-11 09:50:00,40.35,40.35,40.22,40.23,160661.0,31.8493,31.8493,31.7467,31.7546,160661.0
2016-05-11 09:55:00,40.24,40.25,40.15,40.25,66786.0,31.7625,31.7703,31.6914,31.7703,66786.0
2016-05-11 10:00:00,40.24,40.25,40.1,40.17,80736.0,31.7625,31.7703,31.6519,31.7072,80736.0
2016-05-11 10:05:00,40.17,40.26,40.16,40.21,120441.0,31.7072,31.7782,31.6993,31.7388,120441.0
2016-05-11 10:10:00,40.2,40.23,40.15,40.22,99987.0,31.7309,31.7546,31.6914,31.7467,99987.0
2016-05-11 10:15:00,40.23,40.25,40.18,40.2,121974.0,31.7546,31.7703,31.7151,31.7309,121974.0
2016-05-11 10:20:00,40.2,40.25,40.2,40.25,87905.0,31.7309,31.7703,31.7309,31.7703,87905.0
2016-05-11 10:25:00,40.24,40.25,40.2,40.21,53517.0,31.7625,31.7703,31.7309,31.7388,53517.0
2016-05-11 10:30:00,40.22,40.33,40.21,40.29,94756.0,31.7467,31.8335,31.7388,31.8019,94756.0
2016-05-11 10:35:00,40.3,40.38,40.29,40.3,51376.0,31.8098,31.873,31.8019,31.8098,51376.0
2016-05-11 10:40:00,40.3,40.32,40.23,40.31,81299.0,31.8098,31.8256,31.7546,31.8177,81299.0
2016-05-11 10:45:00,40.3,40.33,40.28,40.3,41637.0,31.8098,31.8335,31.794,31.8098,41637.0
2016-05-11 10:50:00,40.31,40.34,40.26,40.27,43473.0,31.8177,31.8414,31.7782,31.7861,43473.0
2016-05-11 10:55:00,40.27,40.31,40.25,40.26,43122.0,31.7861,31.8177,31.7703,31.7782,43122.0
2016-05-11 11:00:00,40.26,40.28,40.14,40.15,88178.0,31.7782,31.794,31.6835,31.6914,88178.0
2016-05-11 11:05:00,40.16,40.19,40.12,40.17,59767.0,31.6993,31.723,31.6677,31.7072,59767.0
2016-05-11 11:10:00,40.18,40.22,40.12,40.2,117167.0,31.7151,31.7467,31.6677,31.7309,117167.0
2016-05-11 11:15:00,40.2,40.27,40.19,40.26,55152.0,31.7309,31.7861,31.723,31.7782,55152.0
2016-05-11 11:20:00,40.25,40.32,40.24,40.29,45526.0,31.7703,31.8256,31.7625,31.8019,45526.0
2016-05-11 11:25:00,40.3,40.33,40.27,40.27,27144.0,31.8098,31.8335,31.7861,31.7861,27144.0
2016-05-11 11:30:00,40.26,40.28,40.23,40.26,29096.0,31.7782,31.794,31.7546,31.7782,29096.0
2016-05-11 11:35:00,40.27,40.32,40.26,40.29,26875.0,31.7861,31.8256,31.7782,31.8019,26875.0
2016-05-11 11:40:00,40.28,40.34,40.28,40.31,25112.0,31.794,31.8414,31.794,31.8177,25112.0
2016-05-11 11:45:00,40.31,40.31,40.23,40.24,78985.0,31.8177,31.8177,31.7546,31.7625,78985.0
2016-05-11 11:50:00,40.25,40.26,40.22,40.25,23094.0,31.7703,31.7782,31.7467,31.7703,23094.0
2016-05-11 11:55:00,40.25,40.29,40.25,40.28,23284.0,31.7703,31.8019,31.7703,31.794,23284.0
2016-05-11 12:00:00,40.27,40.29,40.24,40.28,33947.0,31.7861,31.8019,31.7625,31.794,33947.0
2016-05-11 12:05:00,40.28,40.3,40.27,40.3,64905.0,31.794,31.8098,31.7861,31.8098,64905.0
2016-05-11 12:10:00,40.3,40.31,40.27,40.3,46918.0,31.8098,31.8177,31.7861,31.8098,46918.0
2016-05-11 12:15:00,40.31,40.32,40.27,40.28,51736.0,31.8177,31.8256,31.7861,31.794,51736.0
2016-05-11 12:20:00,40.29,40.3,40.28,40.29,23977.0,31.8019,31.8098,31.794,31.8019,23977.0
2016-05-11 12:25:00,40.29,40.32,40.28,40.3,33125.0,31.8019,31.8256,31.794,31.8098,33125.0
2016-05-11 12:30:00,40.29,40.31,40.27,40.29,24140.0,31.8019,31.8177,31.7861,31.8019,24140.0
2016-05-11 12:35:00,40.29,40.33,40.28,40.32,41753.0,31.8019,31.8335,31.794,31.8256,41753.0
2016-05-11 12:40:00,40.32,40.32,40.29,40.3,107753.0,31.8256,31.8256,31.8019,31.8098,107753.0
2016-05-11 12:45:00,40.3,40.3,40.24,40.25,65766.0,31.8098,31.8098,31.7625,31.7703,65766.0
2016-05-11 12:50:00,40.25,40.25,40.18,40.18,26926.0,31.7703,31.7703,31.7151,31.7151,26926.0
2016-05-11 12:55:00,40.19,40.22,40.18,40.2,31288.0,31.723,31.7467,31.7151,31.7309,31288.0
2016-05-11 13:00:00,40.21,40.24,40.2,40.22,51146.0,31.7388,31.7625,31.7309,31.7467,51146.0
2016-05-11 13:05:00,40.23,40.25,40.23,40.25,47609.0,31.7546,31.7703,31.7546,31.7703,47609.0
2016-05-11 13:10:00,40.25,40.26,40.23,40.24,45132.0,31.7703,31.7782,31.7546,31.7625,45132.0
2016-05-11 13:15:00,40.24,40.24,40.2,40.22,25745.0,31.7625,31.7625,31.7309,31.7467,25745.0
2016-05-11 13:20:00,40.22,40.23,40.16,40.16,33638.0,31.7467,31.7546,31.6993,31.6993,33638.0
2016-05-11 13:25:00,40.16,40.16,40.11,40.14,26804.0,31.6993,31.6993,31.6598,31.6835,26804.0
2016-05-11 13:30:00,40.15,40.16,40.13,40.13,46978.0,31.6914,31.6993,31.6756,31.6756,46978.0
2016-05-11 13:35:00,40.12,40.13,40.09,40.1,26654.0,31.6677,31.6756,31.6441,31.6519,26654.0
2016-05-11 13:40:00,40.1,40.1,40.08,40.09,27567.0,31.6519,31.6519,31.6362,31.6441,27567.0
2016-05-11 13:45:00,40.09,40.13,40.08,40.13,27899.0,31.6441,31.6756,31.6362,31.6756,27899.0
2016-05-11 13:50:00,40.13,40.13,40.07,40.07,28347.0,31.6756,31.6756,31.6283,31.6283,28347.0
2016-05-11 13:55:00,40.08,40.11,40.08,40.09,26843.0,31.6362,31.6598,31.6362,31.6441,26843.0
2016-05-11 14:00:00,40.09,40.11,40.05,40.07,35515.0,31.6441,31.6598,31.6125,31.6283,35515.0
2016-05-11 14:05:00,40.06,40.08,40.0,40.01,134903.0,31.6204,31.6362,31.573,31.5809,134903.0
2016-05-11 14:10:00,40.01,40.05,39.99,40.05,22419.0,31.5809,31.6125,31.5651,31.6125,22419.0
2016-05-11 14:15:00,40.04,40.05,39.98,40.0,29639.0,31.6046,31.6125,31.5572,31.573,29639.0
2016-05-11 14:20:00,39.99,40.04,39.98,40.02,41493.0,31.5651,31.6046,31.5572,31.5888,41493.0
2016-05-11 14:25:00,40.03,40.06,40.02,40.05,87844.0,31.5967,31.6204,31.5888,31.6125,87844.0
2016-05-11 14:30:00,40.05,40.05,40.0,40.01,31517.0,31.6125,31.6125,31.573,31.5809,31517.0
2016-05-11 14:35:00,40.02,40.03,40.01,40.02,15804.0,31.5888,31.5967,31.5809,31.5888,15804.0
2016-05-11 14:40:00,40.01,40.01,39.98,39.98,27792.0,31.5809,31.5809,31.5572,31.5572,27792.0
2016-05-11 14:45:00,39.98,39.98,39.91,39.92,65200.0,31.5572,31.5572,31.502,31.5099,65200.0
2016-05-11 14:50:00,39.91,39.94,39.89,39.91,31996.0,31.502,31.5257,31.4862,31.502,31996.0
2016-05-11 14:55:00,39.91,39.92,39.88,39.91,24314.0,31.502,31.5099,31.4783,31.502,24314.0
2016-05-11 15:00:00,39.92,39.96,39.91,39.96,79294.0,31.5099,31.5414,31.502,31.5414,79294.0
2016-05-11 15:05:00,39.96,40.0,39.94,39.99,60028.0,31.5414,31.573,31.5257,31.5651,60028.0
2016-05-11 15:10:00,39.98,40.02,39.97,39.97,44725.0,31.5572,31.5888,31.5493,31.5493,44725.0
2016-05-11 15:15:00,39.98,39.98,39.93,39.94,46578.0,31.5572,31.5572,31.5178,31.5257,46578.0
2016-05-11 15:20:00,39.93,39.96,39.92,39.96,68771.0,31.5178,31.5414,31.5099,31.5414,68771.0
2016-05-11 15:25:00,39.96,40.0,39.95,39.98,100700.0,31.5414,31.573,31.5336,31.5572,100700.0
2016-05-11 15:30:00,39.99,40.02,39.97,40.01,62891.0,31.5651,31.5888,31.5493,31.5809,62891.0
2016-05-11 15:35:00,40.01,40.02,39.98,40.0,78724.0,31.5809,31.5888,31.5572,31.573,78724.0
2016-05-11 15:40:00,39.99,40.0,39.91,39.91,86445.0,31.5651,31.573,31.502,31.502,86445.0
2016-05-11 15:45:00,39.91,39.96,39.9,39.94,154447.0,31.502,31.5414,31.4941,31.5257,154447.0
2016-05-11 15:50:00,39.93,39.94,39.89,39.89,94819.0,31.5178,31.5257,31.4862,31.4862,94819.0
2016-05-11 15:55:00,39.89,39.92,39.87,39.88,231866.0,31.4862,31.5099,31.4704,31.4783,231866.0
2016-05-12 09:30:00,40.12,40.29,40.09,40.28,63571.0,31.6677,31.8019,31.6441,31.794,63571.0
2016-05-12 09:35:00,40.27,40.4,40.25,40.35,37401.0,31.7861,31.8887,31.7703,31.8493,37401.0
2016-05-12 09:40:00,40.34,40.34,40.24,40.28,38436.0,31.8414,31.8414,31.7625,31.794,38436.0
2016-05-12 09:45:00,40.28,40.29,40.11,40.14,115474.0,31.794,31.8019,31.6598,31.6835,115474.0
2016-05-12 09:50:00,40.15,40.16,40.02,40.02,54856.0,31.6914,31.6993,31.5888,31.5888,54856.0
2016-05-12 09:55:00,40.01,40.01,39.88,39.88,43655.0,31.5809,31.5809,31.4783,31.4783,43655.0
2016-05-12 10:00:00,39.9,40.03,39.9,40.0,69439.0,31.4941,31.5967,31.4941,31.573,69439.0
2016-05-12 10:05:00,40.0,40.0,39.91,39.94,47093.0,31.573,31.573,31.502,31.5257,47093.0
2016-05-12 10:10:00,39.93,40.03,39.93,39.97,36185.0,31.5178,31.5967,31.5178,31.5493,36185.0
2016-05-12 10:15:00,39.97,40.0,39.82,39.82,56026.0,31.5493,31.573,31.4309,31.4309,56026.0
2016-05-12 10:20:00,39.81,39.86,39.78,39.84,56467.0,31.423,31.4625,31.3994,31.4467,56467.0
2016-05-12 10:25:00,39.84,39.89,39.82,39.85,46377.0,31.4467,31.4862,31.4309,31.4546,46377.0
2016-05-12 10:30:00,39.84,39.85,39.76,39.78,52529.0,31.4467,31.4546,31.3836,31.3994,52529.0
2016-05-12 10:35:00,39.78,39.83,39.76,39.8,49931.0,31.3994,31.4388,31.3836,31.4152,49931.0
2016-05-12 10:40:00,39.79,39.79,39.64,39.67,48631.0,31.4073,31.4073,31.2889,31.3125,48631.0
2016-05-12 10:45:00,39.67,39.72,39.63,39.67,79943.0,31.3125,31.352,31.281,31.3125,79943.0
2016-05-12 10:50:00,39.67,39.7,39.62,39.62,60297.0,31.3125,31.3362,31.2731,31.2731,60297.0
2016-05-12 10:55:00,39.62,39.68,39.62,39.65,72542.0,31.2731,31.3204,31.2731,31.2968,72542.0
2016-05-12 11:00:00,39.64,39.65,39.52,39.53,103160.0,31.2889,31.2968,31.1941,31.202,103160.0
2016-05-12 11:05:00,39.52,39.53,39.45,39.48,65575.0,31.1941,31.202,31.1389,31.1626,65575.0
2016-05-12 11:10:00,39.48,39.56,39.45,39.54,65525.0,31.1626,31.2257,31.1389,31.2099,65525.0
2016-05-12 11:15:00,39.54,39.56,39.5,39.56,85827.0,31.2099,31.2257,31.1784,31.2257,85827.0
2016-05-12 11:20:00,39.56,39.58,39.53,39.57,45288.0,31.2257,31.2415,31.202,31.2336,45288.0
2016-05-12 11:25:00,39.57,39.62,39.57,39.62,93385.0,31.2336,31.2731,31.2336,31.2731,93385.0
2016-05-12 11:30:00,39.62,39.65,39.6,39.62,32722.0,31.2731,31.2968,31.2573,31.2731,32722.0
2016-05-12 11:35:00,39.63,39.68,39.63,39.66,32540.0,31.281,31.3204,31.281,31.3046,32540.0
2016-05-12 11:40:00,39.67,39.68,39.6,39.62,34935.0,31.3125,31.3204,31.2573,31.2731,34935.0
2016-05-12 11:45:00,39.62,39.66,39.61,39.64,67892.0,31.2731,31.3046,31.2652,31.2889,67892.0
2016-05-12 11:50:00,39.64,39.66,39.57,39.57,29874.0,31.2889,31.3046,31.2336,31.2336,29874.0
2016-05-12 11:55:00,39.57,39.59,39.53,39.55,39336.0,31.2336,31.2494,31.202,31.2178,39336.0
2016-05-12 12:00:00,39.55,39.62,39.53,39.58,95996.0,31.2178,31.2731,31.202,31.2415,95996.0
2016-05-12 12:05:00,39.59,39.64,39.58,39.63,57559.0,31.2494,31.2889,31.2415,31.281,57559.0
2016-05-12 12:10:00,39.62,39.65,39.62,39.64,19189.0,31.2731,31.2968,31.2731,31.2889,19189.0
2016-05-12 12:15:00,39.64,39.7,39.61,39.7,32995.0,31.2889,31.3362,31.2652,31.3362,32995.0
2016-05-12 12:20:00,39.69,39.71,39.66,39.69,39592.0,31.3283,31.3441,31.3046,31.3283,39592.0
2016-05-12 12:25:00,39.68,39.68,39.64,39.66,41332.0,31.3204,31.3204,31.2889,31.3046,41332.0
2016-05-12 12:30:00,39.65,39.66,39.62,39.62,34133.0,31.2968,31.3046,31.2731,31.2731,34133.0
2016-05-12 12:35:00,39.62,39.62,39.56,39.58,80340.0,31.2731,31.2731,31.2257,31.2415,80340.0
2016-05-12 12:40:00,39.57,39.65,39.56,39.63,31763.0,31.2336,31.2968,31.2257,31.281,31763.0
2016-05-12 12:45:00,39.63,39.7,39.62,39.7,38912.0,31.281,31.3362,31.2731,31.3362,38912.0
2016-05-12 12:50:00,39.71,39.72,39.69,39.71,39525.0,31.3441,31.352,31.3283,31.3441,39525.0
2016-05-12 12:55:00,39.71,39.78,39.71,39.78,57570.0,31.3441,31.3994,31.3441,31.3994,57570.0
2016-05-12 13:00:00,39.78,39.79,39.73,39.73,50718.0,31.3994,31.4073,31.3599,31.3599,50718.0
2016-05-12 13:05:00,39.72,39.74,39.68,39.69,21344.0,31.352,31.3678,31.3204,31.3283,21344.0
2016-05-12 13:10:00,39.68,39.69,39.65,39.69,51165.0,31.3204,31.3283,31.2968,31.3283,51165.0
2016-05-12 13:15:00,39.69,39.69,39.65,39.65,20619.0,31.3283,31.3283,31.2968,31.2968,20619.0
2016-05-12 13:20:00,39.65,39.68,39.64,39.67,22221.0,31.2968,31.3204,31.2889,31.3125,22221.0
2016-05-12 13:25:00,39.67,39.73,39.66,39.73,29108.0,31.3125,31.3599,31.3046,31.3599,29108.0
2016-05-12 13:30:00,39.72,39.72,39.65,39.68,31234.0,31.352,31.352,31.2968,31.3204,31234.0
2016-05-12 13:35:00,39.66,39.66,39.62,39.64,23696.0,31.3046,31.3046,31.2731,31.2889,23696.0
2016-05-12 13:40:00,39.65,39.7,39.62,39.69,26092.0,31.2968,31.3362,31.2731,31.3283,26092.0
2016-05-12 13:45:00,39.68,39.76,39.68,39.73,23600.0,31.3204,31.3836,31.3204,31.3599,23600.0
2016-05-12 13:50:00,39.73,39.77,39.72,39.76,24019.0,31.3599,31.3915,31.352,31.3836,24019.0
2016-05-12 13:55:00,39.76,39.8,39.76,39.79,60358.0,31.3836,31.4152,31.3836,31.4073,60358.0
2016-05-12 14:00:00,39.79,39.8,39.71,39.73,180437.0,31.4073,31.4152,31.3441,31.3599,180437.0
2016-05-12 14:05:00,39.73,39.75,39.72,39.75,168730.0,31.3599,31.3757,31.352,31.3757,168730.0
2016-05-12 14:10:00,39.74,39.82,39.72,39.8,218880.0,31.3678,31.4309,31.352,31.4152,218880.0
2016-05-12 14:15:00,39.8,39.84,39.79,39.8,248675.0,31.4152,31.4467,31.4073,31.4152,248675.0
2016-05-12 14:20:00,39.79,39.82,39.74,39.76,130355.0,31.4073,31.4309,31.3678,31.3836,130355.0
2016-05-12 14:25:00,39.77,39.84,39.76,39.83,99878.0,31.3915,31.4467,31.3836,31.4388,99878.0
2016-05-12 14:30:00,39.83,39.83,39.75,39.75,105585.0,31.4388,31.4388,31.3757,31.3757,105585.0
2016-05-12 14:35:00,39.75,39.79,39.74,39.76,47426.0,31.3757,31.4073,31.3678,31.3836,47426.0
2016-05-12 14:40:00,39.76,39.79,39.76,39.77,33121.0,31.3836,31.4073,31.3836,31.3915,33121.0
2016-05-12 14:45:00,39.77,39.9,39.75,39.9,92742.0,31.3915,31.4941,31.3757,31.4941,92742.0
2016-05-12 14:50:00,39.9,39.94,39.89,39.9,58033.0,31.4941,31.5257,31.4862,31.4941,58033.0
2016-05-12 14:55:00,39.9,39.91,39.86,39.88,34183.0,31.4941,31.502,31.4625,31.4783,34183.0
2016-05-12 15:00:00,39.88,39.9,39.83,39.84,128335.0,31.4783,31.4941,31.4388,31.4467,128335.0
2016-05-12 15:05:00,39.83,39.86,39.81,39.86,105469.0,31.4388,31.4625,31.423,31.4625,105469.0
2016-05-12 15:10:00,39.86,39.91,39.85,39.87,33634.0,31.4625,31.502,31.4546,31.4704,33634.0
2016-05-12 15:15:00,39.87,39.9,39.83,39.83,70277.0,31.4704,31.4941,31.4388,31.4388,70277.0
2016-05-12 15:20:00,39.84,39.89,39.84,39.86,28390.0,31.4467,31.4862,31.4467,31.4625,28390.0
2016-05-12 15:25:00,39.87,39.89,39.85,39.89,42194.0,31.4704,31.4862,31.4546,31.4862,42194.0
2016-05-12 15:30:00,39.89,39.89,39.82,39.83,90921.0,31.4862,31.4862,31.4309,31.4388,90921.0
2016-05-12 15:35:00,39.82,39.84,39.8,39.83,57806.0,31.4309,31.4467,31.4152,31.4388,57806.0
2016-05-12 15:40:00,39.83,39.84,39.77,39.78,56194.0,31.4388,31.4467,31.3915,31.3994,56194.0
2016-05-12 15:45:00,39.78,39.81,39.77,39.8,136374.0,31.3994,31.423,31.3915,31.4152,136374.0
2016-05-12 15:50:00,39.81,39.81,39.74,39.76,131144.0,31.423,31.423,31.3678,31.3836,131144.0
2016-05-12 15:55:00,39.75,39.76,39.7,39.74,214994.0,31.3757,31.3836,31.3362,31.3678,214994.0
2016-05-13 09:30:00,39.75,40.01,39.66,40.0,91451.0,31.3757,31.5809,31.3046,31.573,91451.0
2016-05-13 09:35:00,39.97,40.13,39.94,40.08,92273.0,31.5493,31.6756,31.5257,31.6362,92273.0
2016-05-13 09:40:00,40.07,40.15,39.94,39.95,60823.0,31.6283,31.6914,31.5257,31.5336,60823.0
2016-05-13 09:45:00,39.94,39.97,39.79,39.9,60539.0,31.5257,31.5493,31.4073,31.4941,60539.0
2016-05-13 09:50:00,39.91,39.92,39.7,39.78,59445.0,31.502,31.5099,31.3362,31.3994,59445.0
2016-05-13 09:55:00,39.77,39.81,39.65,39.73,49058.0,31.3915,31.423,31.2968,31.3599,49058.0
2016-05-13 10:00:00,39.73,39.85,39.72,39.85,73023.0,31.3599,31.4546,31.352,31.4546,73023.0
2016-05-13 10:05:00,39.86,39.87,39.81,39.85,255251.0,31.4625,31.4704,31.423,31.4546,255251.0
2016-05-13 10:10:00,39.84,39.85,39.77,39.83,81368.0,31.4467,31.4546,31.3915,31.4388,81368.0
2016-05-13 10:15:00,39.83,39.9,39.77,39.87,63136.0,31.4388,31.4941,31.3915,31.4704,63136.0
2016-05-13 10:20:00,39.88,39.9,39.75,39.81,72795.0,31.4783,31.4941,31.3757,31.423,72795.0
2016-05-13 10:25:00,39.8,39.85,39.71,39.71,84947.0,31.4152,31.4546,31.3441,31.3441,84947.0
2016-05-13 10:30:00,39.71,39.73,39.64,39.73,106434.0,31.3441,31.3599,31.2889,31.3599,106434.0
2016-05-13 10:35:00,39.74,39.76,39.68,39.7,51478.0,31.3678,31.3836,31.3204,31.3362,51478.0
2016-05-13 10:40:00,39.7,39.72,39.59,39.62,44132.0,31.3362,31.352,31.2494,31.2731,44132.0
2016-05-13 10:45:00,39.62,39.71,39.62,39.64,60381.0,31.2731,31.3441,31.2731,31.2889,60381.0
2016-05-13 10:50:00,39.64,39.7,39.6,39.64,49529.0,31.2889,31.3362,31.2573,31.2889,49529.0
2016-05-13 10:55:00,39.64,39.7,39.62,39.69,30561.0,31.2889,31.3362,31.2731,31.3283,30561.0
2016-05-13 11:00:00,39.69,39.79,39.69,39.77,58017.0,31.3283,31.4073,31.3283,31.3915,58017.0
2016-05-13 11:05:00,39.78,39.83,39.75,39.78,41608.0,31.3994,31.4388,31.3757,31.3994,41608.0
2016-05-13 11:10:00,39.78,39.79,39.66,39.68,42329.0,31.3994,31.4073,31.3046,31.3204,42329.0
2016-05-13 11:15:00,39.67,39.73,39.66,39.71,30825.0,31.3125,31.3599,31.3046,31.3441,30825.0
2016-05-13 11:20:00,39.71,39.79,39.71,39.77,46007.0,31.3441,31.4073,31.3441,31.3915,46007.0
2016-05-13 11:25:00,39.78,39.86,39.76,39.84,47420.0,31.3994,31.4625,31.3836,31.4467,47420.0
2016-05-13 11:30:00,39.84,39.86,39.79,39.8,35603.0,31.4467,31.4625,31.4073,31.4152,35603.0
2016-05-13 11:35:00,39.81,39.81,39.74,39.77,51666.0,31.423,31.423,31.3678,31.3915,51666.0
2016-05-13 11:40:00,39.76,39.77,39.68,39.72,60531.0,31.3836,31.3915,31.3204,31.352,60531.0
2016-05-13 11:45:00,39.73,39.73,39.67,39.71,76127.0,31.3599,31.3599,31.3125,31.3441,76127.0
2016-05-13 11:50:00,39.7,39.74,39.69,39.7,68232.0,31.3362,31.3678,31.3283,31.3362,68232.0
2016-05-13 11:55:00,39.7,39.76,39.7,39.73,37626.0,31.3362,31.3836,31.3362,31.3599,37626.0
2016-05-13 12:00:00,39.73,39.77,39.73,39.75,70341.0,31.3599,31.3915,31.3599,31.3757,70341.0
2016-05-13 12:05:00,39.75,39.78,39.74,39.75,23369.0,31.3757,31.3994,31.3678,31.3757,23369.0
2016-05-13 12:10:00,39.75,39.78,39.74,39.77,33532.0,31.3757,31.3994,31.3678,31.3915,33532.0
2016-05-13 12:15:00,39.77,39.78,39.74,39.75,34973.0,31.3915,31.3994,31.3678,31.3757,34973.0
2016-05-13 12:20:00,39.74,39.78,39.74,39.76,38501.0,31.3678,31.3994,31.3678,31.3836,38501.0
2016-05-13 12:25:00,39.76,39.79,39.75,39.75,19493.0,31.3836,31.4073,31.3757,31.3757,19493.0
2016-05-13 12:30:00,39.75,39.79,39.74,39.75,31961.0,31.3757,31.4073,31.3678,31.3757,31961.0
2016-05-13 12:35:00,39.76,39.79,39.76,39.78,89244.0,31.3836,31.4073,31.3836,31.3994,89244.0
2016-05-13 12:40:00,39.78,39.78,39.71,39.72,96910.0,31.3994,31.3994,31.3441,31.352,96910.0
2016-05-13 12:45:00,39.72,39.72,39.69,39.69,28382.0,31.352,31.352,31.3283,31.3283,28382.0
2016-05-13 12:50:00,39.7,39.72,39.69,39.72,26630.0,31.3362,31.352,31.3283,31.352,26630.0
2016-05-13 12:55:00,39.71,39.72,39.6,39.61,40304.0,31.3441,31.352,31.2573,31.2652,40304.0
2016-05-13 13:00:00,39.6,39.63,39.59,39.62,36182.0,31.2573,31.281,31.2494,31.2731,36182.0
2016-05-13 13:05:00,39.62,39.65,39.62,39.65,94680.0,31.2731,31.2968,31.2731,31.2968,94680.0
2016-05-13 13:10:00,39.65,39.7,39.64,39.69,50447.0,31.2968,31.3362,31.2889,31.3283,50447.0
2016-05-13 13:15:00,39.68,39.68,39.64,39.66,56051.0,31.3204,31.3204,31.2889,31.3046,56051.0
2016-05-13 13:20:00,39.66,39.66,39.55,39.56,67518.0,31.3046,31.3046,31.2178,31.2257,67518.0
2016-05-13 13:25:00,39.55,39.56,39.51,39.51,25149.0,31.2178,31.2257,31.1862,31.1862,25149.0
2016-05-13 13:30:00,39.51,39.53,39.51,39.51,24579.0,31.1862,31.202,31.1862,31.1862,24579.0
2016-05-13 13:35:00,39.51,39.52,39.45,39.45,37767.0,31.1862,31.1941,31.1389,31.1389,37767.0
2016-05-13 13:40:00,39.45,39.47,39.42,39.45,20099.0,31.1389,31.1547,31.1152,31.1389,20099.0
2016-05-13 13:45:00,39.45,39.46,39.37,39.37,42250.0,31.1389,31.1468,31.0757,31.0757,42250.0
2016-05-13 13:50:00,39.36,39.36,39.31,39.34,58146.0,31.0678,31.0678,31.0284,31.0521,58146.0
2016-05-13 13:55:00,39.34,39.4,39.34,39.38,48218.0,31.0521,31.0994,31.0521,31.0836,48218.0
2016-05-13 14:00:00,39.37,39.46,39.36,39.46,55967.0,31.0757,31.1468,31.0678,31.1468,55967.0
2016-05-13 14:05:00,39.46,39.5,39.44,39.48,80105.0,31.1468,31.1784,31.131,31.1626,80105.0
2016-05-13 14:10:00,39.47,39.47,39.37,39.41,63430.0,31.1547,31.1547,31.0757,31.1073,63430.0
2016-05-13 14:15:00,39.42,39.45,39.41,39.43,119469.0,31.1152,31.1389,31.1073,31.1231,119469.0
2016-05-13 14:20:00,39.42,39.43,39.3,39.32,51428.0,31.1152,31.1231,31.0205,31.0363,51428.0
2016-05-13 14:25:00,39.32,39.38,39.32,39.38,65785.0,31.0363,31.0836,31.0363,31.0836,65785.0
2016-05-13 14:30:00,39.38,39.4,39.35,39.37,83119.0,31.0836,31.0994,31.06,31.0757,83119.0
2016-05-13 14:35:00,39.38,39.4,39.34,39.35,27242.0,31.0836,31.0994,31.0521,31.06,27242.0
2016-05-13 14:40:00,39.35,39.35,39.29,39.33,34022.0,31.06,31.06,31.0126,31.0442,34022.0
2016-05-13 14:45:00,39.33,39.39,39.33,39.39,34171.0,31.0442,31.0915,31.0442,31.0915,34171.0
2016-05-13 14:50:00,39.39,39.39,39.31,39.34,33990.0,31.0915,31.0915,31.0284,31.0521,33990.0
2016-05-13 14:55:00,39.34,39.4,39.31,39.36,39576.0,31.0521,31.0994,31.0284,31.0678,39576.0
2016-05-13 15:00:00,39.36,39.39,39.33,39.39,34214.0,31.0678,31.0915,31.0442,31.0915,34214.0
2016-05-13 15:05:00,39.4,39.4,39.34,39.37,44939.0,31.0994,31.0994,31.0521,31.0757,44939.0
2016-05-13 15:10:00,39.37,39.41,39.36,39.39,41212.0,31.0757,31.1073,31.0678,31.0915,41212.0
2016-05-13 15:15:00,39.39,39.46,39.39,39.45,37989.0,31.0915,31.1468,31.0915,31.1389,37989.0
2016-05-13 15:20:00,39.45,39.48,39.44,39.47,56599.0,31.1389,31.1626,31.131,31.1547,56599.0
2016-05-13 15:25:00,39.47,39.48,39.44,39.46,43118.0,31.1547,31.1626,31.131,31.1468,43118.0
2016-05-13 15:30:00,39.45,39.47,39.41,39.44,48842.0,31.1389,31.1547,31.1073,31.131,48842.0
2016-05-13 15:35:00,39.43,39.47,39.42,39.46,61262.0,31.1231,31.1547,31.1152,31.1468,61262.0
2016-05-13 15:40:00,39.47,39.52,39.46,39.49,68078.0,31.1547,31.1941,31.1468,31.1705,68078.0
2016-05-13 15:45:00,39.49,39.49,39.43,39.48,80827.0,31.1705,31.1705,31.1231,31.1626,80827.0
2016-05-13 15:50:00,39.48,39.48,39.43,39.43,117337.0,31.1626,31.1626,31.1231,31.1231,117337.0
2016-05-13 15:55:00,39.43,39.45,39.42,39.43,239007.0,31.1231,31.1389,31.1152,31.1231,239007.0
2016-05-16 09:30:00,39.32,39.56,39.3,39.54,51413.0,31.0363,31.2257,31.0205,31.2099,51413.0
2016-05-16 09:35:00,39.54,39.75,39.54,39.65,55252.0,31.2099,31.3757,31.2099,31.2968,55252.0
2016-05-16 09:40:00,39.65,39.73,39.6,39.63,34905.0,31.2968,31.3599,31.2573,31.281,34905.0
2016-05-16 09:45:00,39.63,39.69,39.59,39.59,50948.0,31.281,31.3283,31.2494,31.2494,50948.0
2016-05-16 09:50:00,39.59,39.63,39.53,39.53,36540.0,31.2494,31.281,31.202,31.202,36540.0
2016-05-16 09:55:00,39.53,39.54,39.42,39.45,52105.0,31.202,31.2099,31.1152,31.1389,52105.0
2016-05-16 10:00:00,39.45,39.55,39.45,39.48,36568.0,31.1389,31.2178,31.1389,31.1626,36568.0
2016-05-16 10:05:00,39.48,39.61,39.48,39.59,39865.0,31.1626,31.2652,31.1626,31.2494,39865.0
2016-05-16 10:10:00,39.6,39.64,39.59,39.62,90646.0,31.2573,31.2889,31.2494,31.2731,90646.0
2016-05-16 10:15:00,39.61,39.67,39.59,39.59,67271.0,31.2652,31.3125,31.2494,31.2494,67271.0
2016-05-16 10:20:00,39.59,39.64,39.53,39.62,30824.0,31.2494,31.2889,31.202,31.2731,30824.0
2016-05-16 10:25:00,39.61,39.65,39.59,39.64,28430.0,31.2652,31.2968,31.2494,31.2889,28430.0
2016-05-16 10:30:00,39.64,39.66,39.62,39.66,82749.0,31.2889,31.3046,31.2731,31.3046,82749.0
2016-05-16 10:35:00,39.66,39.68,39.63,39.64,26520.0,31.3046,31.3204,31.281,31.2889,26520.0
2016-05-16 10:40:00,39.63,39.65,39.6,39.61,117319.0,31.281,31.2968,31.2573,31.2652,117319.0
2016-05-16 10:45:00,39.6,39.71,39.6,39.7,28591.0,31.2573,31.3441,31.2573,31.3362,28591.0
2016-05-16 10:50:00,39.69,39.74,39.68,39.73,52913.0,31.3283,31.3678,31.3204,31.3599,52913.0
2016-05-16 10:55:00,39.73,39.73,39.64,39.67,25391.0,31.3599,31.3599,31.2889,31.3125,25391.0
2016-05-16 11:00:00,39.68,39.72,39.67,39.7,35176.0,31.3204,31.352,31.3125,31.3362,35176.0
2016-05-16 11:05:00,39.7,39.71,39.64,39.65,116590.0,31.3362,31.3441,31.2889,31.2968,116590.0
2016-05-16 11:10:00,39.66,39.68,39.6,39.6,116730.0,31.3046,31.3204,31.2573,31.2573,116730.0
2016-05-16 11:15:00,39.61,39.67,39.6,39.64,24007.0,31.2652,31.3125,31.2573,31.2889,24007.0
2016-05-16 11:20:00,39.64,39.64,39.58,39.59,41639.0,31.2889,31.2889,31.2415,31.2494,41639.0
2016-05-16 11:25:00,39.59,39.62,39.54,39.55,72219.0,31.2494,31.2731,31.2099,31.2178,72219.0
2016-05-16 11:30:00,39.55,39.55,39.53,39.54,99591.0,31.2178,31.2178,31.202,31.2099,99591.0
2016-05-16 11:35:00,39.54,39.54,39.5,39.51,73742.0,31.2099,31.2099,31.1784,31.1862,73742.0
2016-05-16 11:40:00,39.52,39.6,39.51,39.59,35890.0,31.1941,31.2573,31.1862,31.2494,35890.0
2016-05-16 11:45:00,39.6,39.63,39.6,39.62,17773.0,31.2573,31.281,31.2573,31.2731,17773.0
2016-05-16 11:50:00,39.63,39.64,39.61,39.62,13381.0,31.281,31.2889,31.2652,31.2731,13381.0
2016-05-16 11:55:00,39.63,39.66,39.6,39.66,16142.0,31.281,31.3046,31.2573,31.3046,16142.0
2016-05-16 12:00:00,39.66,39.69,39.62,39.63,13162.0,31.3046,31.3283,31.2731,31.281,13162.0
2016-05-16 12:05:00,39.64,39.64,39.6,39.63,14094.0,31.2889,31.2889,31.2573,31.281,14094.0
2016-05-16 12:10:00,39.63,39.64,39.57,39.59,23000.0,31.281,31.2889,31.2336,31.2494,23000.0
2016-05-16 12:15:00,39.59,39.61,39.57,39.58,19766.0,31.2494,31.2652,31.2336,31.2415,19766.0
2016-05-16 12:20:00,39.59,39.6,39.54,39.55,19155.0,31.2494,31.2573,31.2099,31.2178,19155.0
2016-05-16 12:25:00,39.55,39.57,39.52,39.52,21562.0,31.2178,31.2336,31.1941,31.1941,21562.0
2016-05-16 12:30:00,39.52,39.55,39.51,39.52,13744.0,31.1941,31.2178,31.1862,31.1941,13744.0
2016-05-16 12:35:00,39.52,39.54,39.5,39.52,10979.0,31.1941,31.2099,31.1784,31.1941,10979.0
2016-05-16 12:40:00,39.51,39.52,39.47,39.48,17314.0,31.1862,31.1941,31.1547,31.1626,17314.0
2016-05-16 12:45:00,39.49,39.52,39.49,39.49,15534.0,31.1705,31.1941,31.1705,31.1705,15534.0
2016-05-16 12:50:00,39.49,39.53,39.48,39.52,16270.0,31.1705,31.202,31.1626,31.1941,16270.0
2016-05-16 12:55:00,39.52,39.55,39.51,39.54,13206.0,31.1941,31.2178,31.1862,31.2099,13206.0
2016-05-16 13:00:00,39.55,39.6,39.54,39.59,29875.0,31.2178,31.2573,31.2099,31.2494,29875.0
2016-05-16 13:05:00,39.59,39.59,39.56,39.58,10152.0,31.2494,31.2494,31.2257,31.2415,10152.0
2016-05-16 13:10:00,39.58,39.62,39.57,39.62,71083.0,31.2415,31.2731,31.2336,31.2731,71083.0
2016-05-16 13:15:00,39.61,39.62,39.6,39.61,21068.0,31.2652,31.2731,31.2573,31.2652,21068.0
2016-05-16 13:20:00,39.62,39.64,39.61,39.62,17283.0,31.2731,31.2889,31.2652,31.2731,17283.0
2016-05-16 13:25:00,39.62,39.62,39.6,39.62,13259.0,31.2731,31.2731,31.2573,31.2731,13259.0
2016-05-16 13:30:00,39.62,39.64,39.6,39.61,85456.0,31.2731,31.2889,31.2573,31.2652,85456.0
2016-05-16 13:35:00,39.61,39.62,39.6,39.62,39515.0,31.2652,31.2731,31.2573,31.2731,39515.0
2016-05-16 13:40:00,39.61,39.62,39.59,39.59,16852.0,31.2652,31.2731,31.2494,31.2494,16852.0
2016-05-16 13:45:00,39.59,39.61,39.57,39.6,25032.0,31.2494,31.2652,31.2336,31.2573,25032.0
2016-05-16 13:50:00,39.59,39.63,39.59,39.62,17152.0,31.2494,31.281,31.2494,31.2731,17152.0
2016-05-16 13:55:00,39.63,39.65,39.61,39.61,26816.0,31.281,31.2968,31.2652,31.2652,26816.0
2016-05-16 14:00:00,39.62,39.69,39.61,39.69,49206.0,31.2731,31.3283,31.2652,31.3283,49206.0
2016-05-16 14:05:00,39.69,39.73,39.69,39.73,55972.0,31.3283,31.3599,31.3283,31.3599,55972.0
2016-05-16 14:10:00,39.73,39.79,39.73,39.78,35126.0,31.3599,31.4073,31.3599,31.3994,35126.0
2016-05-16 14:15:00,39.78,39.8,39.76,39.8,19587.0,31.3994,31.4152,31.3836,31.4152,19587.0
2016-05-16 14:20:00,39.8,39.84,39.8,39.82,23425.0,31.4152,31.4467,31.4152,31.4309,23425.0
2016-05-16 14:25:00,39.83,39.85,39.8,39.85,26273.0,31.4388,31.4546,31.4152,31.4546,26273.0
2016-05-16 14:30:00,39.84,39.88,39.83,39.88,19951.0,31.4467,31.4783,31.4388,31.4783,19951.0
2016-05-16 14:35:00,39.89,39.91,39.88,39.9,65643.0,31.4862,31.502,31.4783,31.4941,65643.0
2016-05-16 14:40:00,39.89,39.93,39.89,39.92,32160.0,31.4862,31.5178,31.4862,31.5099,32160.0
2016-05-16 14:45:00,39.92,39.95,39.9,39.91,97774.0,31.5099,31.5336,31.4941,31.502,97774.0
2016-05-16 14:50:00,39.91,39.91,39.88,39.91,68242.0,31.502,31.502,31.4783,31.502,68242.0
2016-05-16 14:55:00,39.92,39.92,39.89,39.92,29402.0,31.5099,31.5099,31.4862,31.5099,29402.0
2016-05-16 15:00:00,39.91,39.93,39.89,39.89,65141.0,31.502,31.5178,31.4862,31.4862,65141.0
2016-05-16 15:05:00,39.9,39.92,39.88,39.91,19863.0,31.4941,31.5099,31.4783,31.502,19863.0
2016-05-16 15:10:00,39.91,39.91,39.86,39.88,32670.0,31.502,31.502,31.4625,31.4783,32670.0
2016-05-16 15:15:00,39.88,39.89,39.85,39.88,35163.0,31.4783,31.4862,31.4546,31.4783,35163.0
2016-05-16 15:20:00,39.88,39.89,39.83,39.84,24301.0,31.4783,31.4862,31.4388,31.4467,24301.0
2016-05-16 15:25:00,39.84,39.86,39.83,39.84,25891.0,31.4467,31.4625,31.4388,31.4467,25891.0
2016-05-16 15:30:00,39.84,39.85,39.76,39.77,47656.0,31.4467,31.4546,31.3836,31.3915,47656.0
2016-05-16 15:35:00,39.77,39.82,39.76,39.81,38610.0,31.3915,31.4309,31.3836,31.423,38610.0
2016-05-16 15:40:00,39.8,39.8,39.74,39.76,59766.0,31.4152,31.4152,31.3678,31.3836,59766.0
2016-05-16 15:45:00,39.76,39.77,39.72,39.76,66576.0,31.3836,31.3915,31.352,31.3836,66576.0
2016-05-16 15:50:00,39.76,39.76,39.74,39.75,58805.0,31.3836,31.3836,31.3678,31.3757,58805.0
2016-05-16 15:55:00,39.75,39.75,39.71,39.73,125001.0,31.3757,31.3757,31.3441,31.3599,125001.0
2016-05-17 09:30:00,39.54,39.7,39.49,39.6,108968.0,31.2099,31.3362,31.1705,31.2573,108968.0
2016-05-17 09:35:00,39.59,39.68,39.52,39.55,119076.0,31.2494,31.3204,31.1941,31.2178,119076.0
2016-05-17 09:40:00,39.55,39.61,39.45,39.52,109316.0,31.2178,31.2652,31.1389,31.1941,109316.0
2016-05-17 09:45:00,39.51,39.8,39.5,39.78,122682.0,31.1862,31.4152,31.1784,31.3994,122682.0
2016-05-17 09:50:00,39.78,39.85,39.74,39.78,113478.0,31.3994,31.4546,31.3678,31.3994,113478.0
2016-05-17 09:55:00,39.78,40.0,39.78,39.96,185055.0,31.3994,31.573,31.3994,31.5414,185055.0
2016-05-17 10:00:00,39.96,39.96,39.83,39.93,121035.0,31.5414,31.5414,31.4388,31.5178,121035.0
2016-05-17 10:05:00,39.93,39.93,39.83,39.85,89650.0,31.5178,31.5178,31.4388,31.4546,89650.0
2016-05-17 10:10:00,39.85,39.9,39.77,39.86,162122.0,31.4546,31.4941,31.3915,31.4625,162122.0
2016-05-17 10:15:00,39.86,40.03,39.86,40.02,72869.0,31.4625,31.5967,31.4625,31.5888,72869.0
2016-05-17 10:20:00,40.03,40.09,40.02,40.05,58452.0,31.5967,31.6441,31.5888,31.6125,58452.0
2016-05-17 10:25:00,40.06,40.07,39.99,40.01,27186.0,31.6204,31.6283,31.5651,31.5809,27186.0
2016-05-17 10:30:00,40.0,40.01,39.94,40.01,68449.0,31.573,31.5809,31.5257,31.5809,68449.0
2016-05-17 10:35:00,40.0,40.08,39.99,40.07,33988.0,31.573,31.6362,31.5651,31.6283,33988.0
2016-05-17 10:40:00,40.07,40.14,40.07,40.13,37397.0,31.6283,31.6835,31.6283,31.6756,37397.0
2016-05-17 10:45:00,40.13,40.16,40.1,40.11,38733.0,31.6756,31.6993,31.6519,31.6598,38733.0
2016-05-17 10:50:00,40.1,40.15,40.1,40.14,18160.0,31.6519,31.6914,31.6519,31.6835,18160.0
2016-05-17 10:55:00,40.14,40.16,40.07,40.07,62373.0,31.6835,31.6993,31.6283,31.6283,62373.0
2016-05-17 11:00:00,40.08,40.1,39.99,40.0,74605.0,31.6362,31.6519,31.5651,31.573,74605.0
2016-05-17 11:05:00,39.99,40.0,39.95,39.98,49981.0,31.5651,31.573,31.5336,31.5572,49981.0
2016-05-17 11:10:00,39.98,40.01,39.97,39.98,69840.0,31.5572,31.5809,31.5493,31.5572,69840.0
2016-05-17 11:15:00,39.98,40.05,39.98,39.98,154592.0,31.5572,31.6125,31.5572,31.5572,154592.0
2016-05-17 11:20:00,39.98,40.02,39.96,39.97,39204.0,31.5572,31.5888,31.5414,31.5493,39204.0
2016-05-17 11:25:00,39.97,39.98,39.92,39.93,65436.0,31.5493,31.5572,31.5099,31.5178,65436.0
2016-05-17 11:30:00,39.94,40.01,39.93,40.01,20863.0,31.5257,31.5809,31.5178,31.5809,20863.0
2016-05-17 11:35:00,40.0,40.0,39.97,39.98,11436.0,31.573,31.573,31.5493,31.5572,11436.0
2016-05-17 11:40:00,39.99,40.01,39.96,40.0,17936.0,31.5651,31.5809,31.5414,31.573,17936.0
2016-05-17 11:45:00,40.0,40.02,39.97,40.01,19149.0,31.573,31.5888,31.5493,31.5809,19149.0
2016-05-17 11:50:00,40.01,40.04,39.98,39.98,26404.0,31.5809,31.6046,31.5572,31.5572,26404.0
2016-05-17 11:55:00,39.98,39.98,39.95,39.96,36161.0,31.5572,31.5572,31.5336,31.5414,36161.0
2016-05-17 12:00:00,39.97,39.97,39.95,39.96,18627.0,31.5493,31.5493,31.5336,31.5414,18627.0
2016-05-17 12:05:00,39.96,39.96,39.91,39.91,25019.0,31.5414,31.5414,31.502,31.502,25019.0
2016-05-17 12:10:00,39.92,39.94,39.9,39.91,40562.0,31.5099,31.5257,31.4941,31.502,40562.0
2016-05-17 12:15:00,39.91,39.91,39.84,39.84,53319.0,31.502,31.502,31.4467,31.4467,53319.0
2016-05-17 12:20:00,39.84,39.87,39.82,39.86,60542.0,31.4467,31.4704,31.4309,31.4625,60542.0
2016-05-17 12:25:00,39.86,39.88,39.83,39.87,46227.0,31.4625,31.4783,31.4388,31.4704,46227.0
2016-05-17 12:30:00,39.86,39.87,39.84,39.87,48654.0,31.4625,31.4704,31.4467,31.4704,48654.0
2016-05-17 12:35:00,39.87,39.89,39.86,39.89,20810.0,31.4704,31.4862,31.4625,31.4862,20810.0
2016-05-17 12:40:00,39.88,39.9,39.87,39.9,33560.0,31.4783,31.4941,31.4704,31.4941,33560.0
2016-05-17 12:45:00,39.89,39.93,39.89,39.92,23166.0,31.4862,31.5178,31.4862,31.5099,23166.0
2016-05-17 12:50:00,39.92,39.93,39.86,39.86,43008.0,31.5099,31.5178,31.4625,31.4625,43008.0
2016-05-17 12:55:00,39.86,39.87,39.84,39.87,26808.0,31.4625,31.4704,31.4467,31.4704,26808.0
2016-05-17 13:00:00,39.87,39.87,39.84,39.85,26489.0,31.4704,31.4704,31.4467,31.4546,26489.0
2016-05-17 13:05:00,39.86,39.91,39.86,39.91,42073.0,31.4625,31.502,31.4625,31.502,42073.0
2016-05-17 13:10:00,39.91,39.94,39.9,39.94,21355.0,31.502,31.5257,31.4941,31.5257,21355.0
2016-05-17 13:15:00,39.93,39.94,39.9,39.92,25123.0,31.5178,31.5257,31.4941,31.5099,25123.0
2016-05-17 13:20:00,39.93,39.97,39.93,39.97,25370.0,31.5178,31.5493,31.5178,31.5493,25370.0
2016-05-17 13:25:00,39.96,39.98,39.96,39.97,17805.0,31.5414,31.5572,31.5414,31.5493,17805.0
2016-05-17 13:30:00,39.97,40.03,39.96,40.03,42315.0,31.5493,31.5967,31.5414,31.5967,42315.0
2016-05-17 13:35:00,40.03,40.06,40.03,40.06,22966.0,31.5967,31.6204,31.5967,31.6204,22966.0
2016-05-17 13:40:00,40.05,40.08,40.05,40.08,33541.0,31.6125,31.6362,31.6125,31.6362,33541.0
2016-05-17 13:45:00,40.08,40.1,40.02,40.03,43927.0,31.6362,31.6519,31.5888,31.5967,43927.0
2016-05-17 13:50:00,40.03,40.03,39.98,39.99,18699.0,31.5967,31.5967,31.5572,31.5651,18699.0
2016-05-17 13:55:00,40.0,40.0,39.92,39.92,29608.0,31.573,31.573,31.5099,31.5099,29608.0
2016-05-17 14:00:00,39.91,39.95,39.89,39.95,49894.0,31.502,31.5336,31.4862,31.5336,49894.0
2016-05-17 14:05:00,39.94,39.95,39.9,39.9,102570.0,31.5257,31.5336,31.4941,31.4941,102570.0
2016-05-17 14:10:00,39.9,39.94,39.9,39.94,53782.0,31.4941,31.5257,31.4941,31.5257,53782.0
2016-05-17 14:15:00,39.93,39.93,39.87,39.87,70987.0,31.5178,31.5178,31.4704,31.4704,70987.0
2016-05-17 14:20:00,39.88,39.89,39.83,39.86,84909.0,31.4783,31.4862,31.4388,31.4625,84909.0
2016-05-17 14:25:00,39.86,39.88,39.81,39.85,86122.0,31.4625,31.4783,31.423,31.4546,86122.0
2016-05-17 14:30:00,39.85,39.85,39.8,39.81,79414.0,31.4546,31.4546,31.4152,31.423,79414.0
2016-05-17 14:35:00,39.81,39.86,39.79,39.83,84228.0,31.423,31.4625,31.4073,31.4388,84228.0
2016-05-17 14:40:00,39.84,39.84,39.81,39.84,46331.0,31.4467,31.4467,31.423,31.4467,46331.0
2016-05-17 14:45:00,39.83,39.84,39.81,39.82,65351.0,31.4388,31.4467,31.423,31.4309,65351.0
2016-05-17 14:50:00,39.81,39.88,39.81,39.82,58516.0,31.423,31.4783,31.423,31.4309,58516.0
2016-05-17 14:55:00,39.82,39.89,39.8,39.86,48016.0,31.4309,31.4862,31.4152,31.4625,48016.0
2016-05-17 15:00:00,39.86,39.87,39.82,39.85,54265.0,31.4625,31.4704,31.4309,31.4546,54265.0
2016-05-17 15:05:00,39.86,39.93,39.86,39.91,48771.0,31.4625,31.5178,31.4625,31.502,48771.0
2016-05-17 15:10:00,39.9,39.91,39.85,39.88,71566.0,31.4941,31.502,31.4546,31.4783,71566.0
2016-05-17 15:15:00,39.87,39.87,39.81,39.82,64321.0,31.4704,31.4704,31.423,31.4309,64321.0
2016-05-17 15:20:00,39.82,39.85,39.81,39.84,72706.0,31.4309,31.4546,31.423,31.4467,72706.0
2016-05-17 15:25:00,39.84,39.85,39.79,39.84,72824.0,31.4467,31.4546,31.4073,31.4467,72824.0
2016-05-17 15:30:00,39.84,39.86,39.82,39.85,61245.0,31.4467,31.4625,31.4309,31.4546,61245.0
2016-05-17 15:35:00,39.86,39.92,39.85,39.92,91184.0,31.4625,31.5099,31.4546,31.5099,91184.0
2016-05-17 15:40:00,39.93,39.93,39.85,39.88,103112.0,31.5178,31.5178,31.4546,31.4783,103112.0
2016-05-17 15:45:00,39.89,39.91,39.87,39.89,138349.0,31.4862,31.502,31.4704,31.4862,138349.0
2016-05-17 15:50:00,39.89,39.89,39.86,39.89,126643.0,31.4862,31.4862,31.4625,31.4862,126643.0
2016-05-17 15:55:00,39.89,39.92,39.85,39.85,406870.0,31.4862,31.5099,31.4546,31.4546,406870.0
2016-05-18 09:30:00,39.9,40.17,39.86,40.06,120104.0,31.4941,31.7072,31.4625,31.6204,120104.0
2016-05-18 09:35:00,40.04,40.33,40.04,40.33,72299.0,31.6046,31.8335,31.6046,31.8335,72299.0
2016-05-18 09:40:00,40.33,40.44,40.32,40.32,176784.0,31.8335,31.9203,31.8256,31.8256,176784.0
2016-05-18 09:45:00,40.33,40.36,40.29,40.31,161653.0,31.8335,31.8572,31.8019,31.8177,161653.0
2016-05-18 09:50:00,40.3,40.47,40.3,40.46,123711.0,31.8098,31.944,31.8098,31.9361,123711.0
2016-05-18 09:55:00,40.47,40.56,40.46,40.52,102970.0,31.944,32.015,31.9361,31.9835,102970.0
2016-05-18 10:00:00,40.52,40.52,40.38,40.48,167459.0,31.9835,31.9835,31.873,31.9519,167459.0
2016-05-18 10:05:00,40.49,40.58,40.48,40.49,250050.0,31.9598,32.0308,31.9519,31.9598,250050.0
2016-05-18 10:10:00,40.5,40.64,40.48,40.63,187743.0,31.9677,32.0782,31.9519,32.0703,187743.0
2016-05-18 10:15:00,40.64,40.68,40.58,40.67,64079.0,32.0782,32.1098,32.0308,32.1019,64079.0
2016-05-18 10:20:00,40.67,40.78,40.67,40.73,89715.0,32.1019,32.1887,32.1019,32.1492,89715.0
2016-05-18 10:25:00,40.73,40.74,40.69,40.69,96041.0,32.1492,32.1571,32.1177,32.1177,96041.0
2016-05-18 10:30:00,40.69,40.71,40.62,40.67,61032.0,32.1177,32.1334,32.0624,32.1019,61032.0
2016-05-18 10:35:00,40.66,40.66,40.54,40.55,87277.0,32.094,32.094,31.9993,32.0071,87277.0
2016-05-18 10:40:00,40.55,40.59,40.52,40.59,105968.0,32.0071,32.0387,31.9835,32.0387,105968.0
2016-05-18 10:45:00,40.6,40.62,40.55,40.57,92638.0,32.0466,32.0624,32.0071,32.0229,92638.0
2016-05-18 10:50:00,40.57,40.58,40.46,40.49,46764.0,32.0229,32.0308,31.9361,31.9598,46764.0
2016-05-18 10:55:00,40.49,40.5,40.41,40.43,49314.0,31.9598,31.9677,31.8966,31.9124,49314.0
2016-05-18 11:00:00,40.44,40.54,40.43,40.53,27973.0,31.9203,31.9993,31.9124,31.9914,27973.0
2016-05-18 11:05:00,40.53,40.54,40.49,40.52,40636.0,31.9914,31.9993,31.9598,31.9835,40636.0
2016-05-18 11:10:00,40.52,40.55,40.47,40.55,45886.0,31.9835,32.0071,31.944,32.0071,45886.0
2016-05-18 11:15:00,40.55,40.6,40.49,40.53,44859.0,32.0071,32.0466,31.9598,31.9914,44859.0
2016-05-18 11:20:00,40.54,40.66,40.54,40.59,99772.0,31.9993,32.094,31.9993,32.0387,99772.0
2016-05-18 11:25:00,40.59,40.71,40.59,40.67,45395.0,32.0387,32.1334,32.0387,32.1019,45395.0
2016-05-18 11:30:00,40.66,40.66,40.6,40.63,59804.0,32.094,32.094,32.0466,32.0703,59804.0
2016-05-18 11:35:00,40.63,40.71,40.63,40.69,39316.0,32.0703,32.1334,32.0703,32.1177,39316.0
2016-05-18 11:40:00,40.7,40.75,40.69,40.73,27245.0,32.1255,32.165,32.1177,32.1492,27245.0
2016-05-18 11:45:00,40.73,40.75,40.71,40.73,54694.0,32.1492,32.165,32.1334,32.1492,54694.0
2016-05-18 11:50:00,40.73,40.78,40.73,40.73,99518.0,32.1492,32.1887,32.1492,32.1492,99518.0
2016-05-18 11:55:00,40.73,40.74,40.64,40.65,35804.0,32.1492,32.1571,32.0782,32.0861,35804.0
2016-05-18 12:00:00,40.64,40.67,40.61,40.65,26644.0,32.0782,32.1019,32.0545,32.0861,26644.0
2016-05-18 12:05:00,40.64,40.67,40.63,40.65,16103.0,32.0782,32.1019,32.0703,32.0861,16103.0
2016-05-18 12:10:00,40.65,40.65,40.6,40.64,24821.0,32.0861,32.0861,32.0466,32.0782,24821.0
2016-05-18 12:15:00,40.64,40.66,40.62,40.65,20885.0,32.0782,32.094,32.0624,32.0861,20885.0
2016-05-18 12:20:00,40.66,40.68,40.65,40.68,19453.0,32.094,32.1098,32.0861,32.1098,19453.0
2016-05-18 12:25:00,40.68,40.68,40.62,40.63,53619.0,32.1098,32.1098,32.0624,32.0703,53619.0
2016-05-18 12:30:00,40.63,40.66,40.62,40.65,54892.0,32.0703,32.094,32.0624,32.0861,54892.0
2016-05-18 12:35:00,40.64,40.71,40.64,40.7,21894.0,32.0782,32.1334,32.0782,32.1255,21894.0
2016-05-18 12:40:00,40.7,40.71,40.68,40.7,18010.0,32.1255,32.1334,32.1098,32.1255,18010.0
2016-05-18 12:45:00,40.7,40.73,40.69,40.72,14940.0,32.1255,32.1492,32.1177,32.1413,14940.0
2016-05-18 12:50:00,40.71,40.74,40.67,40.73,30440.0,32.1334,32.1571,32.1019,32.1492,30440.0
2016-05-18 12:55:00,40.73,40.81,40.73,40.8,24541.0,32.1492,32.2124,32.1492,32.2045,24541.0
2016-05-18 13:00:00,40.81,40.83,40.78,40.79,48451.0,32.2124,32.2282,32.1887,32.1966,48451.0
2016-05-18 13:05:00,40.79,40.8,40.74,40.75,30744.0,32.1966,32.2045,32.1571,32.165,30744.0
2016-05-18 13:10:00,40.75,40.8,40.75,40.76,24505.0,32.165,32.2045,32.165,32.1729,24505.0
2016-05-18 13:15:00,40.76,40.78,40.74,40.75,46012.0,32.1729,32.1887,32.1571,32.165,46012.0
2016-05-18 13:20:00,40.76,40.83,40.75,40.83,29362.0,32.1729,32.2282,32.165,32.2282,29362.0
2016-05-18 13:25:00,40.83,40.83,40.76,40.76,30943.0,32.2282,32.2282,32.1729,32.1729,30943.0
2016-05-18 13:30:00,40.77,40.85,40.76,40.79,81683.0,32.1808,32.2439,32.1729,32.1966,81683.0
2016-05-18 13:35:00,40.8,40.83,40.79,40.82,21201.0,32.2045,32.2282,32.1966,32.2203,21201.0
2016-05-18 13:40:00,40.82,40.84,40.79,40.79,27124.0,32.2203,32.236,32.1966,32.1966,27124.0
2016-05-18 13:45:00,40.8,40.87,40.8,40.87,75263.0,32.2045,32.2597,32.2045,32.2597,75263.0
2016-05-18 13:50:00,40.86,40.88,40.76,40.77,82372.0,32.2518,32.2676,32.1729,32.1808,82372.0
2016-05-18 13:55:00,40.77,40.78,40.68,40.7,168267.0,32.1808,32.1887,32.1098,32.1255,168267.0
2016-05-18 14:00:00,40.7,40.95,40.69,40.86,455515.0,32.1255,32.3229,32.1177,32.2518,455515.0
2016-05-18 14:05:00,40.86,40.88,40.67,40.86,115673.0,32.2518,32.2676,32.1019,32.2518,115673.0
2016-05-18 14:10:00,40.86,40.92,40.8,40.8,125104.0,32.2518,32.2992,32.2045,32.2045,125104.0
2016-05-18 14:15:00,40.79,40.9,40.74,40.89,112505.0,32.1966,32.2834,32.1571,32.2755,112505.0
2016-05-18 14:20:00,40.88,40.9,40.81,40.85,114017.0,32.2676,32.2834,32.2124,32.2439,114017.0
2016-05-18 14:25:00,40.84,40.84,40.69,40.69,136677.0,32.236,32.236,32.1177,32.1177,136677.0
2016-05-18 14:30:00,40.7,40.73,40.61,40.73,156749.0,32.1255,32.1492,32.0545,32.1492,156749.0
2016-05-18 14:35:00,40.73,40.85,40.7,40.79,87222.0,32.1492,32.2439,32.1255,32.1966,87222.0
2016-05-18 14:40:00,40.78,40.86,40.77,40.84,54840.0,32.1887,32.2518,32.1808,32.236,54840.0
2016-05-18 14:45:00,40.84,40.92,40.8,40.92,50359.0,32.236,32.2992,32.2045,32.2992,50359.0
2016-05-18 14:50:00,40.91,41.02,40.91,41.0,115149.0,32.2913,32.3781,32.2913,32.3623,115149.0
2016-05-18 14:55:00,41.0,41.07,40.98,41.03,69632.0,32.3623,32.4176,32.3466,32.386,69632.0
2016-05-18 15:00:00,41.04,41.14,41.03,41.09,98971.0,32.3939,32.4728,32.386,32.4334,98971.0
2016-05-18 15:05:00,41.09,41.11,41.03,41.08,64537.0,32.4334,32.4492,32.386,32.4255,64537.0
2016-05-18 15:10:00,41.07,41.08,40.95,41.0,95932.0,32.4176,32.4255,32.3229,32.3623,95932.0
2016-05-18 15:15:00,41.0,41.03,40.96,41.03,196529.0,32.3623,32.386,32.3308,32.386,196529.0
2016-05-18 15:20:00,41.02,41.04,40.96,40.96,207338.0,32.3781,32.3939,32.3308,32.3308,207338.0
2016-05-18 15:25:00,40.96,41.0,40.94,40.94,65583.0,32.3308,32.3623,32.315,32.315,65583.0
2016-05-18 15:30:00,40.95,41.0,40.94,40.99,107462.0,32.3229,32.3623,32.315,32.3544,107462.0
2016-05-18 15:35:00,41.0,41.02,40.9,40.9,103298.0,32.3623,32.3781,32.2834,32.2834,103298.0
2016-05-18 15:40:00,40.91,40.97,40.89,40.97,153010.0,32.2913,32.3387,32.2755,32.3387,153010.0
2016-05-18 15:45:00,40.97,41.05,40.96,41.02,128159.0,32.3387,32.4018,32.3308,32.3781,128159.0
2016-05-18 15:50:00,41.02,41.04,41.0,41.04,127358.0,32.3781,32.3939,32.3623,32.3939,127358.0
2016-05-18 15:55:00,41.04,41.16,41.03,41.14,291410.0,32.3939,32.4886,32.386,32.4728,291410.0
2016-05-19 09:30:00,40.85,41.16,40.78,41.07,105936.0,32.2439,32.4886,32.1887,32.4176,105936.0
2016-05-19 09:35:00,41.05,41.26,40.98,41.2,172303.0,32.4018,32.5676,32.3466,32.5202,172303.0
2016-05-19 09:40:00,41.21,41.25,41.07,41.23,139864.0,32.5281,32.5597,32.4176,32.5439,139864.0
2016-05-19 09:45:00,41.23,41.26,41.05,41.05,233550.0,32.5439,32.5676,32.4018,32.4018,233550.0
2016-05-19 09:50:00,41.04,41.05,40.7,40.75,160490.0,32.3939,32.4018,32.1255,32.165,160490.0
2016-05-19 09:55:00,40.76,40.77,40.56,40.58,169449.0,32.1729,32.1808,32.015,32.0308,169449.0
2016-05-19 10:00:00,40.58,40.72,40.54,40.7,112005.0,32.0308,32.1413,31.9993,32.1255,112005.0
2016-05-19 10:05:00,40.7,40.71,40.6,40.71,123728.0,32.1255,32.1334,32.0466,32.1334,123728.0
2016-05-19 10:10:00,40.71,40.8,40.64,40.68,95854.0,32.1334,32.2045,32.0782,32.1098,95854.0
2016-05-19 10:15:00,40.69,40.78,40.65,40.78,141820.0,32.1177,32.1887,32.0861,32.1887,141820.0
2016-05-19 10:20:00,40.77,40.78,40.57,40.59,62103.0,32.1808,32.1887,32.0229,32.0387,62103.0
2016-05-19 10:25:00,40.59,40.78,40.58,40.72,84408.0,32.0387,32.1887,32.0308,32.1413,84408.0
2016-05-19 10:30:00,40.72,40.8,40.71,40.79,47324.0,32.1413,32.2045,32.1334,32.1966,47324.0
2016-05-19 10:35:00,40.79,40.82,40.66,40.66,57671.0,32.1966,32.2203,32.094,32.094,57671.0
2016-05-19 10:40:00,40.66,40.81,40.63,40.79,238393.0,32.094,32.2124,32.0703,32.1966,238393.0
2016-05-19 10:45:00,40.78,40.8,40.66,40.73,66555.0,32.1887,32.2045,32.094,32.1492,66555.0
2016-05-19 10:50:00,40.74,40.74,40.62,40.66,51204.0,32.1571,32.1571,32.0624,32.094,51204.0
2016-05-19 10:55:00,40.66,40.7,40.62,40.63,62053.0,32.094,32.1255,32.0624,32.0703,62053.0
2016-05-19 11:00:00,40.64,40.73,40.64,40.73,56634.0,32.0782,32.1492,32.0782,32.1492,56634.0
2016-05-19 11:05:00,40.73,40.73,40.67,40.69,50294.0,32.1492,32.1492,32.1019,32.1177,50294.0
2016-05-19 11:10:00,40.68,40.68,40.61,40.67,57575.0,32.1098,32.1098,32.0545,32.1019,57575.0
2016-05-19 11:15:00,40.68,40.76,40.67,40.73,52627.0,32.1098,32.1729,32.1019,32.1492,52627.0
2016-05-19 11:20:00,40.73,40.74,40.63,40.68,42290.0,32.1492,32.1571,32.0703,32.1098,42290.0
2016-05-19 11:25:00,40.68,40.73,40.66,40.71,65207.0,32.1098,32.1492,32.094,32.1334,65207.0
2016-05-19 11:30:00,40.7,40.7,40.61,40.62,51573.0,32.1255,32.1255,32.0545,32.0624,51573.0
2016-05-19 11:35:00,40.62,40.63,40.59,40.61,74471.0,32.0624,32.0703,32.0387,32.0545,74471.0
2016-05-19 11:40:00,40.61,40.63,40.56,40.61,28574.0,32.0545,32.0703,32.015,32.0545,28574.0
2016-05-19 11:45:00,40.61,40.61,40.54,40.6,43916.0,32.0545,32.0545,31.9993,32.0466,43916.0
2016-05-19 11:50:00,40.6,40.6,40.55,40.55,48176.0,32.0466,32.0466,32.0071,32.0071,48176.0
2016-05-19 11:55:00,40.54,40.63,40.53,40.61,74108.0,31.9993,32.0703,31.9914,32.0545,74108.0
2016-05-19 12:00:00,40.6,40.63,40.57,40.62,45458.0,32.0466,32.0703,32.0229,32.0624,45458.0
2016-05-19 12:05:00,40.61,40.66,40.61,40.64,65516.0,32.0545,32.094,32.0545,32.0782,65516.0
2016-05-19 12:10:00,40.65,40.65,40.61,40.64,30781.0,32.0861,32.0861,32.0545,32.0782,30781.0
2016-05-19 12:15:00,40.65,40.67,40.64,40.66,72943.0,32.0861,32.1019,32.0782,32.094,72943.0
2016-05-19 12:20:00,40.67,40.69,40.62,40.63,61674.0,32.1019,32.1177,32.0624,32.0703,61674.0
2016-05-19 12:25:00,40.62,40.65,40.58,40.59,46576.0,32.0624,32.0861,32.0308,32.0387,46576.0
2016-05-19 12:30:00,40.6,40.63,40.57,40.63,26089.0,32.0466,32.0703,32.0229,32.0703,26089.0
2016-05-19 12:35:00,40.63,40.68,40.62,40.67,39371.0,32.0703,32.1098,32.0624,32.1019,39371.0
2016-05-19 12:40:00,40.67,40.67,40.61,40.62,21150.0,32.1019,32.1019,32.0545,32.0624,21150.0
2016-05-19 12:45:00,40.63,40.65,40.6,40.63,26148.0,32.0703,32.0861,32.0466,32.0703,26148.0
2016-05-19 12:50:00,40.64,40.65,40.53,40.55,78518.0,32.0782,32.0861,31.9914,32.0071,78518.0
2016-05-19 12:55:00,40.55,40.57,40.49,40.51,23901.0,32.0071,32.0229,31.9598,31.9756,23901.0
2016-05-19 13:00:00,40.51,40.56,40.5,40.56,29593.0,31.9756,32.015,31.9677,32.015,29593.0
2016-05-19 13:05:00,40.56,40.59,40.53,40.59,26981.0,32.015,32.0387,31.9914,32.0387,26981.0
2016-05-19 13:10:00,40.58,40.63,40.55,40.62,23167.0,32.0308,32.0703,32.0071,32.0624,23167.0
2016-05-19 13:15:00,40.63,40.68,40.62,40.67,34508.0,32.0703,32.1098,32.0624,32.1019,34508.0
2016-05-19 13:20:00,40.68,40.69,40.64,40.66,20204.0,32.1098,32.1177,32.0782,32.094,20204.0
2016-05-19 13:25:00,40.66,40.69,40.63,40.69,23592.0,32.094,32.1177,32.0703,32.1177,23592.0
2016-05-19 13:30:00,40.69,40.74,40.69,40.73,26981.0,32.1177,32.1571,32.1177,32.1492,26981.0
2016-05-19 13:35:00,40.74,40.78,40.74,40.74,35449.0,32.1571,32.1887,32.1571,32.1571,35449.0
2016-05-19 13:40:00,40.73,40.82,40.73,40.8,25267.0,32.1492,32.2203,32.1492,32.2045,25267.0
2016-05-19 13:45:00,40.79,40.81,40.75,40.79,26302.0,32.1966,32.2124,32.165,32.1966,26302.0
2016-05-19 13:50:00,40.78,40.83,40.75,40.75,31198.0,32.1887,32.2282,32.165,32.165,31198.0
2016-05-19 13:55:00,40.74,40.76,40.72,40.73,22618.0,32.1571,32.1729,32.1413,32.1492,22618.0
2016-05-19 14:00:00,40.74,40.76,40.69,40.71,40433.0,32.1571,32.1729,32.1177,32.1334,40433.0
2016-05-19 14:05:00,40.71,40.78,40.71,40.77,32372.0,32.1334,32.1887,32.1334,32.1808,32372.0
2016-05-19 14:10:00,40.77,40.88,40.77,40.88,37801.0,32.1808,32.2676,32.1808,32.2676,37801.0
2016-05-19 14:15:00,40.88,40.94,40.85,40.93,57104.0,32.2676,32.315,32.2439,32.3071,57104.0
2016-05-19 14:20:00,40.93,40.94,40.84,40.84,57466.0,32.3071,32.315,32.236,32.236,57466.0
2016-05-19 14:25:00,40.84,40.89,40.82,40.87,41308.0,32.236,32.2755,32.2203,32.2597,41308.0
2016-05-19 14:30:00,40.87,40.88,40.82,40.82,29543.0,32.2597,32.2676,32.2203,32.2203,29543.0
2016-05-19 14:35:00,40.82,40.83,40.74,40.77,45290.0,32.2203,32.2282,32.1571,32.1808,45290.0
2016-05-19 14:40:00,40.77,40.78,40.75,40.78,32205.0,32.1808,32.1887,32.165,32.1887,32205.0
2016-05-19 14:45:00,40.78,40.8,40.76,40.77,35237.0,32.1887,32.2045,32.1729,32.1808,35237.0
2016-05-19 14:50:00,40.78,40.78,40.72,40.75,29606.0,32.1887,32.1887,32.1413,32.165,29606.0
2016-05-19 14:55:00,40.74,40.76,40.72,40.73,46170.0,32.1571,32.1729,32.1413,32.1492,46170.0
2016-05-19 15:00:00,40.73,40.8,40.72,40.77,36470.0,32.1492,32.2045,32.1413,32.1808,36470.0
2016-05-19 15:05:00,40.77,40.83,40.77,40.81,34041.0,32.1808,32.2282,32.1808,32.2124,34041.0
2016-05-19 15:10:00,40.82,40.82,40.79,40.81,41467.0,32.2203,32.2203,32.1966,32.2124,41467.0
2016-05-19 15:15:00,40.8,40.82,40.76,40.82,64856.0,32.2045,32.2203,32.1729,32.2203,64856.0
2016-05-19 15:20:00,40.82,40.89,40.82,40.87,59973.0,32.2203,32.2755,32.2203,32.2597,59973.0
2016-05-19 15:25:00,40.87,40.87,40.79,40.79,39677.0,32.2597,32.2597,32.1966,32.1966,39677.0
2016-05-19 15:30:00,40.8,40.82,40.76,40.78,53287.0,32.2045,32.2203,32.1729,32.1887,53287.0
2016-05-19 15:35:00,40.77,40.81,40.75,40.8,55176.0,32.1808,32.2124,32.165,32.2045,55176.0
2016-05-19 15:40:00,40.8,40.83,40.77,40.79,106779.0,32.2045,32.2282,32.1808,32.1966,106779.0
2016-05-19 15:45:00,40.78,40.89,40.77,40.89,101000.0,32.1887,32.2755,32.1808,32.2755,101000.0
2016-05-19 15:50:00,40.88,40.89,40.83,40.87,134229.0,32.2676,32.2755,32.2282,32.2597,134229.0
2016-05-19 15:55:00,40.87,40.88,40.79,40.81,174817.0,32.2597,32.2676,32.1966,32.2124,174817.0
2016-05-20 09:30:00,41.01,41.13,40.97,41.1,388442.0,32.3702,32.465,32.3387,32.4413,388442.0
2016-05-20 09:35:00,41.09,41.34,41.09,41.29,73815.0,32.4334,32.6307,32.4334,32.5912,73815.0
2016-05-20 09:40:00,41.29,41.36,41.22,41.22,42245.0,32.5912,32.6465,32.536,32.536,42245.0
2016-05-20 09:45:00,41.22,41.29,41.12,41.25,34619.0,32.536,32.5912,32.4571,32.5597,34619.0
2016-05-20 09:50:00,41.25,41.4,41.24,41.35,47364.0,32.5597,32.6781,32.5518,32.6386,47364.0
2016-05-20 09:55:00,41.36,41.43,41.31,41.42,59749.0,32.6465,32.7018,32.607,32.6939,59749.0
2016-05-20 10:00:00,41.42,41.43,41.34,41.4,57622.0,32.6939,32.7018,32.6307,32.6781,57622.0
2016-05-20 10:05:00,41.41,41.42,41.31,41.33,50911.0,32.686,32.6939,32.607,32.6228,50911.0
2016-05-20 10:10:00,41.33,41.39,41.33,41.39,31583.0,32.6228,32.6702,32.6228,32.6702,31583.0
2016-05-20 10:15:00,41.39,41.42,41.35,41.42,34150.0,32.6702,32.6939,32.6386,32.6939,34150.0
2016-05-20 10:20:00,41.42,41.42,41.25,41.27,51225.0,32.6939,32.6939,32.5597,32.5755,51225.0
2016-05-20 10:25:00,41.27,41.35,41.24,41.27,49505.0,32.5755,32.6386,32.5518,32.5755,49505.0
2016-05-20 10:30:00,41.26,41.29,41.21,41.24,48580.0,32.5676,32.5912,32.5281,32.5518,48580.0
2016-05-20 10:35:00,41.24,41.32,41.23,41.32,49905.0,32.5518,32.6149,32.5439,32.6149,49905.0
2016-05-20 10:40:00,41.33,41.33,41.23,41.23,35971.0,32.6228,32.6228,32.5439,32.5439,35971.0
2016-05-20 10:45:00,41.24,41.26,41.2,41.22,46748.0,32.5518,32.5676,32.5202,32.536,46748.0
2016-05-20 10:50:00,41.23,41.23,41.16,41.19,48191.0,32.5439,32.5439,32.4886,32.5123,48191.0
2016-05-20 10:55:00,41.18,41.21,41.15,41.2,29051.0,32.5044,32.5281,32.4807,32.5202,29051.0
2016-05-20 11:00:00,41.2,41.28,41.19,41.28,58948.0,32.5202,32.5834,32.5123,32.5834,58948.0
2016-05-20 11:05:00,41.28,41.31,41.24,41.25,57490.0,32.5834,32.607,32.5518,32.5597,57490.0
2016-05-20 11:10:00,41.25,41.27,41.21,41.24,70831.0,32.5597,32.5755,32.5281,32.5518,70831.0
2016-05-20 11:15:00,41.23,41.27,41.22,41.27,25582.0,32.5439,32.5755,32.536,32.5755,25582.0
2016-05-20 11:20:00,41.28,41.3,41.23,41.25,29562.0,32.5834,32.5991,32.5439,32.5597,29562.0
2016-05-20 11:25:00,41.24,41.3,41.24,41.26,36962.0,32.5518,32.5991,32.5518,32.5676,36962.0
2016-05-20 11:30:00,41.27,41.3,41.26,41.29,27888.0,32.5755,32.5991,32.5676,32.5912,27888.0
2016-05-20 11:35:00,41.29,41.32,41.28,41.3,75543.0,32.5912,32.6149,32.5834,32.5991,75543.0
2016-05-20 11:40:00,41.31,41.32,41.27,41.3,32977.0,32.607,32.6149,32.5755,32.5991,32977.0
2016-05-20 11:45:00,41.29,41.3,41.18,41.19,39951.0,32.5912,32.5991,32.5044,32.5123,39951.0
2016-05-20 11:50:00,41.2,41.22,41.16,41.17,27993.0,32.5202,32.536,32.4886,32.4965,27993.0
2016-05-20 11:55:00,41.17,41.22,41.16,41.21,37494.0,32.4965,32.536,32.4886,32.5281,37494.0
2016-05-20 12:00:00,41.22,41.26,41.2,41.22,48559.0,32.536,32.5676,32.5202,32.536,48559.0
2016-05-20 12:05:00,41.23,41.24,41.2,41.22,27239.0,32.5439,32.5518,32.5202,32.536,27239.0
2016-05-20 12:10:00,41.21,41.25,41.21,41.23,25044.0,32.5281,32.5597,32.5281,32.5439,25044.0
2016-05-20 12:15:00,41.24,41.25,41.21,41.23,19284.0,32.5518,32.5597,32.5281,32.5439,19284.0
2016-05-20 12:20:00,41.24,41.26,41.23,41.24,13449.0,32.5518,32.5676,32.5439,32.5518,13449.0
2016-05-20 12:25:00,41.24,41.25,41.21,41.23,27077.0,32.5518,32.5597,32.5281,32.5439,27077.0
2016-05-20 12:30:00,41.22,41.22,41.17,41.19,35414.0,32.536,32.536,32.4965,32.5123,35414.0
2016-05-20 12:35:00,41.18,41.23,41.18,41.22,21964.0,32.5044,32.5439,32.5044,32.536,21964.0
2016-05-20 12:40:00,41.22,41.22,41.2,41.21,16684.0,32.536,32.536,32.5202,32.5281,16684.0
2016-05-20 12:45:00,41.21,41.23,41.15,41.16,44735.0,32.5281,32.5439,32.4807,32.4886,44735.0
2016-05-20 12:50:00,41.15,41.17,41.12,41.15,27007.0,32.4807,32.4965,32.4571,32.4807,27007.0
2016-05-20 12:55:00,41.15,41.16,41.14,41.14,18978.0,32.4807,32.4886,32.4728,32.4728,18978.0
2016-05-20 13:00:00,41.14,41.15,41.1,41.11,17416.0,32.4728,32.4807,32.4413,32.4492,17416.0
2016-05-20 13:05:00,41.1,41.12,41.09,41.1,16561.0,32.4413,32.4571,32.4334,32.4413,16561.0
2016-05-20 13:10:00,41.11,41.15,41.08,41.13,41702.0,32.4492,32.4807,32.4255,32.465,41702.0
2016-05-20 13:15:00,41.13,41.14,41.11,41.14,26679.0,32.465,32.4728,32.4492,32.4728,26679.0
2016-05-20 13:20:00,41.14,41.16,41.13,41.15,36991.0,32.4728,32.4886,32.465,32.4807,36991.0
2016-05-20 13:25:00,41.15,41.15,41.07,41.08,56745.0,32.4807,32.4807,32.4176,32.4255,56745.0
2016-05-20 13:30:00,41.07,41.07,41.03,41.05,16384.0,32.4176,32.4176,32.386,32.4018,16384.0
2016-05-20 13:35:00,41.05,41.06,41.03,41.03,47256.0,32.4018,32.4097,32.386,32.386,47256.0
2016-05-20 13:40:00,41.03,41.03,41.0,41.01,59340.0,32.386,32.386,32.3623,32.3702,59340.0
2016-05-20 13:45:00,41.01,41.02,40.97,40.98,46983.0,32.3702,32.3781,32.3387,32.3466,46983.0
2016-05-20 13:50:00,40.98,41.02,40.97,41.02,80007.0,32.3466,32.3781,32.3387,32.3781,80007.0
2016-05-20 13:55:00,41.02,41.05,41.0,41.05,54396.0,32.3781,32.4018,32.3623,32.4018,54396.0
2016-05-20 14:00:00,41.05,41.09,41.03,41.08,19987.0,32.4018,32.4334,32.386,32.4255,19987.0
2016-05-20 14:05:00,41.08,41.08,41.04,41.05,17893.0,32.4255,32.4255,32.3939,32.4018,17893.0
2016-05-20 14:10:00,41.05,41.07,41.04,41.04,16291.0,32.4018,32.4176,32.3939,32.3939,16291.0
2016-05-20 14:15:00,41.05,41.07,41.04,41.06,9437.0,32.4018,32.4176,32.3939,32.4097,9437.0
2016-05-20 14:20:00,41.05,41.12,41.04,41.11,25014.0,32.4018,32.4571,32.3939,32.4492,25014.0
2016-05-20 14:25:00,41.12,41.13,41.11,41.13,15960.0,32.4571,32.465,32.4492,32.465,15960.0
2016-05-20 14:30:00,41.13,41.14,41.1,41.11,20195.0,32.465,32.4728,32.4413,32.4492,20195.0
2016-05-20 14:35:00,41.11,41.12,41.06,41.07,23622.0,32.4492,32.4571,32.4097,32.4176,23622.0
2016-05-20 14:40:00,41.07,41.07,41.04,41.06,26088.0,32.4176,32.4176,32.3939,32.4097,26088.0
2016-05-20 14:45:00,41.07,41.1,41.07,41.08,21008.0,32.4176,32.4413,32.4176,32.4255,21008.0
2016-05-20 14:50:00,41.08,41.1,41.06,41.06,30961.0,32.4255,32.4413,32.4097,32.4097,30961.0
2016-05-20 14:55:00,41.07,41.08,41.02,41.03,20890.0,32.4176,32.4255,32.3781,32.386,20890.0
2016-05-20 15:00:00,41.04,41.06,41.0,41.0,24255.0,32.3939,32.4097,32.3623,32.3623,24255.0
2016-05-20 15:05:00,41.0,41.0,40.96,41.0,45703.0,32.3623,32.3623,32.3308,32.3623,45703.0
2016-05-20 15:10:00,41.0,41.05,40.99,41.04,20620.0,32.3623,32.4018,32.3544,32.3939,20620.0
2016-05-20 15:15:00,41.03,41.04,41.0,41.01,30509.0,32.386,32.3939,32.3623,32.3702,30509.0
2016-05-20 15:20:00,41.01,41.01,40.97,40.98,96385.0,32.3702,32.3702,32.3387,32.3466,96385.0
2016-05-20 15:25:00,40.98,41.02,40.97,41.0,32631.0,32.3466,32.3781,32.3387,32.3623,32631.0
2016-05-20 15:30:00,41.01,41.03,41.0,41.01,26700.0,32.3702,32.386,32.3623,32.3702,26700.0
2016-05-20 15:35:00,41.02,41.03,41.0,41.02,30380.0,32.3781,32.386,32.3623,32.3781,30380.0
2016-05-20 15:40:00,41.02,41.06,41.02,41.03,41227.0,32.3781,32.4097,32.3781,32.386,41227.0
2016-05-20 15:45:00,41.02,41.03,41.0,41.01,71573.0,32.3781,32.386,32.3623,32.3702,71573.0
2016-05-20 15:50:00,41.02,41.05,41.01,41.05,47561.0,32.3781,32.4018,32.3702,32.4018,47561.0
2016-05-20 15:55:00,41.05,41.07,41.04,41.06,96609.0,32.4018,32.4176,32.3939,32.4097,96609.0
2016-05-23 09:30:00,40.93,41.18,40.88,41.07,57778.0,32.3071,32.5044,32.2676,32.4176,57778.0
2016-05-23 09:35:00,41.06,41.07,40.88,41.05,53008.0,32.4097,32.4176,32.2676,32.4018,53008.0
2016-05-23 09:40:00,41.06,41.07,40.96,41.0,58710.0,32.4097,32.4176,32.3308,32.3623,58710.0
2016-05-23 09:45:00,40.99,40.99,40.89,40.98,67774.0,32.3544,32.3544,32.2755,32.3466,67774.0
2016-05-23 09:50:00,40.98,40.98,40.85,40.87,92322.0,32.3466,32.3466,32.2439,32.2597,92322.0
2016-05-23 09:55:00,40.86,40.86,40.66,40.66,124635.0,32.2518,32.2518,32.094,32.094,124635.0
2016-05-23 10:00:00,40.66,41.0,40.65,40.98,92912.0,32.094,32.3623,32.0861,32.3466,92912.0
2016-05-23 10:05:00,40.97,41.03,40.94,40.98,77003.0,32.3387,32.386,32.315,32.3466,77003.0
2016-05-23 10:10:00,40.99,41.03,40.89,40.9,64416.0,32.3544,32.386,32.2755,32.2834,64416.0
2016-05-23 10:15:00,40.9,41.01,40.88,40.99,67767.0,32.2834,32.3702,32.2676,32.3544,67767.0
2016-05-23 10:20:00,41.0,41.08,40.97,40.98,34169.0,32.3623,32.4255,32.3387,32.3466,34169.0
2016-05-23 10:25:00,40.98,41.01,40.93,40.95,27427.0,32.3466,32.3702,32.3071,32.3229,27427.0
2016-05-23 10:30:00,40.95,40.96,40.89,40.95,18591.0,32.3229,32.3308,32.2755,32.3229,18591.0
2016-05-23 10:35:00,40.94,40.98,40.93,40.96,31134.0,32.315,32.3466,32.3071,32.3308,31134.0
2016-05-23 10:40:00,40.95,40.97,40.91,40.96,54672.0,32.3229,32.3387,32.2913,32.3308,54672.0
2016-05-23 10:45:00,40.95,41.0,40.94,40.95,40412.0,32.3229,32.3623,32.315,32.3229,40412.0
2016-05-23 10:50:00,40.95,40.96,40.93,40.93,24248.0,32.3229,32.3308,32.3071,32.3071,24248.0
2016-05-23 10:55:00,40.94,40.96,40.91,40.96,28483.0,32.315,32.3308,32.2913,32.3308,28483.0
2016-05-23 11:00:00,40.95,41.0,40.94,41.0,15345.0,32.3229,32.3623,32.315,32.3623,15345.0
2016-05-23 11:05:00,41.01,41.02,40.97,41.0,22535.0,32.3702,32.3781,32.3387,32.3623,22535.0
2016-05-23 11:10:00,41.01,41.01,40.98,40.98,10916.0,32.3702,32.3702,32.3466,32.3466,10916.0
2016-05-23 11:15:00,40.98,40.98,40.91,40.91,29807.0,32.3466,32.3466,32.2913,32.2913,29807.0
2016-05-23 11:20:00,40.92,40.94,40.87,40.88,20193.0,32.2992,32.315,32.2597,32.2676,20193.0
2016-05-23 11:25:00,40.88,40.94,40.86,40.94,26320.0,32.2676,32.315,32.2518,32.315,26320.0
2016-05-23 11:30:00,40.94,40.95,40.84,40.86,31315.0,32.315,32.3229,32.236,32.2518,31315.0
2016-05-23 11:35:00,40.86,40.86,40.81,40.83,22651.0,32.2518,32.2518,32.2124,32.2282,22651.0
2016-05-23 11:40:00,40.83,40.86,40.81,40.81,21801.0,32.2282,32.2518,32.2124,32.2124,21801.0
2016-05-23 11:45:00,40.81,40.86,40.8,40.86,30626.0,32.2124,32.2518,32.2045,32.2518,30626.0
2016-05-23 11:50:00,40.86,40.87,40.81,40.85,41455.0,32.2518,32.2597,32.2124,32.2439,41455.0
2016-05-23 11:55:00,40.85,40.86,40.82,40.83,37174.0,32.2439,32.2518,32.2203,32.2282,37174.0
2016-05-23 12:00:00,40.84,40.87,40.83,40.86,20457.0,32.236,32.2597,32.2282,32.2518,20457.0
2016-05-23 12:05:00,40.86,40.88,40.85,40.85,15432.0,32.2518,32.2676,32.2439,32.2439,15432.0
2016-05-23 12:10:00,40.86,40.86,40.82,40.82,29852.0,32.2518,32.2518,32.2203,32.2203,29852.0
2016-05-23 12:15:00,40.82,40.85,40.82,40.84,24695.0,32.2203,32.2439,32.2203,32.236,24695.0
2016-05-23 12:20:00,40.84,40.86,40.83,40.84,23546.0,32.236,32.2518,32.2282,32.236,23546.0
2016-05-23 12:25:00,40.85,40.88,40.83,40.88,22165.0,32.2439,32.2676,32.2282,32.2676,22165.0
2016-05-23 12:30:00,40.87,40.88,40.84,40.84,20424.0,32.2597,32.2676,32.236,32.236,20424.0
2016-05-23 12:35:00,40.85,40.86,40.82,40.82,21320.0,32.2439,32.2518,32.2203,32.2203,21320.0
2016-05-23 12:40:00,40.82,40.89,40.81,40.89,21367.0,32.2203,32.2755,32.2124,32.2755,21367.0
2016-05-23 12:45:00,40.89,40.9,40.86,40.88,17830.0,32.2755,32.2834,32.2518,32.2676,17830.0
2016-05-23 12:50:00,40.89,40.89,40.85,40.87,14550.0,32.2755,32.2755,32.2439,32.2597,14550.0
2016-05-23 12:55:00,40.88,40.88,40.86,40.88,11788.0,32.2676,32.2676,32.2518,32.2676,11788.0
2016-05-23 13:00:00,40.88,40.95,40.88,40.95,19668.0,32.2676,32.3229,32.2676,32.3229,19668.0
2016-05-23 13:05:00,40.95,40.97,40.93,40.96,15349.0,32.3229,32.3387,32.3071,32.3308,15349.0
2016-05-23 13:10:00,40.96,40.99,40.94,40.96,89635.0,32.3308,32.3544,32.315,32.3308,89635.0
2016-05-23 13:15:00,40.96,40.98,40.93,40.95,17871.0,32.3308,32.3466,32.3071,32.3229,17871.0
2016-05-23 13:20:00,40.95,40.97,40.92,40.92,26293.0,32.3229,32.3387,32.2992,32.2992,26293.0
2016-05-23 13:25:00,40.92,40.95,40.92,40.93,27782.0,32.2992,32.3229,32.2992,32.3071,27782.0
2016-05-23 13:30:00,40.94,40.95,40.93,40.94,20387.0,32.315,32.3229,32.3071,32.315,20387.0
2016-05-23 13:35:00,40.94,40.99,40.93,40.98,83407.0,32.315,32.3544,32.3071,32.3466,83407.0
2016-05-23 13:40:00,40.97,40.99,40.94,40.95,32022.0,32.3387,32.3544,32.315,32.3229,32022.0
2016-05-23 13:45:00,40.94,40.99,40.93,40.98,25399.0,32.315,32.3544,32.3071,32.3466,25399.0
2016-05-23 13:50:00,40.97,41.0,40.97,41.0,16764.0,32.3387,32.3623,32.3387,32.3623,16764.0
2016-05-23 13:55:00,41.0,41.02,40.98,40.99,17309.0,32.3623,32.3781,32.3466,32.3544,17309.0
2016-05-23 14:00:00,40.99,41.01,40.98,41.0,18003.0,32.3544,32.3702,32.3466,32.3623,18003.0
2016-05-23 14:05:00,41.0,41.01,40.98,40.98,20943.0,32.3623,32.3702,32.3466,32.3466,20943.0
2016-05-23 14:10:00,40.98,41.0,40.96,41.0,23660.0,32.3466,32.3623,32.3308,32.3623,23660.0
2016-05-23 14:15:00,41.01,41.04,41.01,41.04,22280.0,32.3702,32.3939,32.3702,32.3939,22280.0
2016-05-23 14:20:00,41.03,41.05,41.0,41.02,19778.0,32.386,32.4018,32.3623,32.3781,19778.0
2016-05-23 14:25:00,41.01,41.05,41.0,41.05,41011.0,32.3702,32.4018,32.3623,32.4018,41011.0
2016-05-23 14:30:00,41.05,41.06,41.01,41.05,38154.0,32.4018,32.4097,32.3702,32.4018,38154.0
2016-05-23 14:35:00,41.05,41.05,41.02,41.04,19008.0,32.4018,32.4018,32.3781,32.3939,19008.0
2016-05-23 14:40:00,41.03,41.07,41.03,41.06,66429.0,32.386,32.4176,32.386,32.4097,66429.0
2016-05-23 14:45:00,41.06,41.07,41.02,41.04,18862.0,32.4097,32.4176,32.3781,32.3939,18862.0
2016-05-23 14:50:00,41.05,41.1,41.04,41.09,24545.0,32.4018,32.4413,32.3939,32.4334,24545.0
2016-05-23 14:55:00,41.08,41.1,41.04,41.06,29290.0,32.4255,32.4413,32.3939,32.4097,29290.0
2016-05-23 15:00:00,41.06,41.07,41.02,41.02,50052.0,32.4097,32.4176,32.3781,32.3781,50052.0
2016-05-23 15:05:00,41.03,41.04,41.0,41.04,31370.0,32.386,32.3939,32.3623,32.3939,31370.0
2016-05-23 15:10:00,41.04,41.05,41.02,41.04,27783.0,32.3939,32.4018,32.3781,32.3939,27783.0
2016-05-23 15:15:00,41.04,41.06,41.02,41.04,21301.0,32.3939,32.4097,32.3781,32.3939,21301.0
2016-05-23 15:20:00,41.04,41.06,41.03,41.06,28767.0,32.3939,32.4097,32.386,32.4097,28767.0
2016-05-23 15:25:00,41.05,41.07,41.04,41.05,33243.0,32.4018,32.4176,32.3939,32.4018,33243.0
2016-05-23 15:30:00,41.05,41.09,41.03,41.06,42122.0,32.4018,32.4334,32.386,32.4097,42122.0
2016-05-23 15:35:00,41.06,41.06,41.03,41.05,46503.0,32.4097,32.4097,32.386,32.4018,46503.0
2016-05-23 15:40:00,41.04,41.06,41.03,41.06,53154.0,32.3939,32.4097,32.386,32.4097,53154.0
2016-05-23 15:45:00,41.06,41.07,41.02,41.06,68947.0,32.4097,32.4176,32.3781,32.4097,68947.0
2016-05-23 15:50:00,41.05,41.06,41.02,41.02,55845.0,32.4018,32.4097,32.3781,32.3781,55845.0
2016-05-23 15:55:00,41.02,41.02,40.94,40.98,218890.0,32.3781,32.3781,32.315,32.3466,218890.0
2016-05-24 09:30:00,41.22,41.39,41.14,41.3,134777.0,32.536,32.6702,32.4728,32.5991,134777.0
2016-05-24 09:35:00,41.31,41.42,41.24,41.39,62740.0,32.607,32.6939,32.5518,32.6702,62740.0
2016-05-24 09:40:00,41.4,41.56,41.37,41.53,82799.0,32.6781,32.8044,32.6544,32.7807,82799.0
2016-05-24 09:45:00,41.53,41.65,41.53,41.63,66489.0,32.7807,32.8754,32.7807,32.8596,66489.0
2016-05-24 09:50:00,41.63,41.67,41.59,41.65,41055.0,32.8596,32.8912,32.828,32.8754,41055.0
2016-05-24 09:55:00,41.64,41.79,41.64,41.7,94887.0,32.8675,32.9859,32.8675,32.9149,94887.0
2016-05-24 10:00:00,41.7,41.81,41.7,41.81,52793.0,32.9149,33.0017,32.9149,33.0017,52793.0
2016-05-24 10:05:00,41.8,41.84,41.78,41.82,41411.0,32.9938,33.0254,32.978,33.0096,41411.0
2016-05-24 10:10:00,41.81,41.83,41.76,41.8,46900.0,33.0017,33.0175,32.9622,32.9938,46900.0
2016-05-24 10:15:00,41.8,41.87,41.78,41.84,46388.0,32.9938,33.0491,32.978,33.0254,46388.0
2016-05-24 10:20:00,41.85,41.91,41.83,41.9,46585.0,33.0333,33.0806,33.0175,33.0727,46585.0
2016-05-24 10:25:00,41.9,41.94,41.89,41.92,53931.0,33.0727,33.1043,33.0648,33.0885,53931.0
2016-05-24 10:30:00,41.91,41.92,41.86,41.88,38103.0,33.0806,33.0885,33.0412,33.0569,38103.0
2016-05-24 10:35:00,41.88,41.96,41.88,41.91,42235.0,33.0569,33.1201,33.0569,33.0806,42235.0
2016-05-24 10:40:00,41.91,41.92,41.84,41.87,54764.0,33.0806,33.0885,33.0254,33.0491,54764.0
2016-05-24 10:45:00,41.87,41.88,41.85,41.85,46090.0,33.0491,33.0569,33.0333,33.0333,46090.0
2016-05-24 10:50:00,41.85,41.87,41.83,41.85,47363.0,33.0333,33.0491,33.0175,33.0333,47363.0
2016-05-24 10:55:00,41.85,41.85,41.77,41.78,69971.0,33.0333,33.0333,32.9701,32.978,69971.0
2016-05-24 11:00:00,41.79,41.82,41.78,41.8,62932.0,32.9859,33.0096,32.978,32.9938,62932.0
2016-05-24 11:05:00,41.8,41.81,41.77,41.8,35429.0,32.9938,33.0017,32.9701,32.9938,35429.0
2016-05-24 11:10:00,41.8,41.88,41.77,41.79,122527.0,32.9938,33.0569,32.9701,32.9859,122527.0
2016-05-24 11:15:00,41.79,41.82,41.72,41.73,98046.0,32.9859,33.0096,32.9307,32.9385,98046.0
2016-05-24 11:20:00,41.73,41.74,41.65,41.67,61324.0,32.9385,32.9464,32.8754,32.8912,61324.0
2016-05-24 11:25:00,41.67,41.78,41.67,41.73,39046.0,32.8912,32.978,32.8912,32.9385,39046.0
2016-05-24 11:30:00,41.73,41.76,41.7,41.72,22855.0,32.9385,32.9622,32.9149,32.9307,22855.0
2016-05-24 11:35:00,41.71,41.72,41.65,41.66,32532.0,32.9228,32.9307,32.8754,32.8833,32532.0
2016-05-24 11:40:00,41.67,41.73,41.66,41.71,28687.0,32.8912,32.9385,32.8833,32.9228,28687.0
2016-05-24 11:45:00,41.72,41.76,41.72,41.75,20484.0,32.9307,32.9622,32.9307,32.9543,20484.0
2016-05-24 11:50:00,41.75,41.79,41.75,41.78,19365.0,32.9543,32.9859,32.9543,32.978,19365.0
2016-05-24 11:55:00,41.78,41.81,41.75,41.76,37828.0,32.978,33.0017,32.9543,32.9622,37828.0
2016-05-24 12:00:00,41.76,41.79,41.74,41.76,29211.0,32.9622,32.9859,32.9464,32.9622,29211.0
2016-05-24 12:05:00,41.76,41.78,41.73,41.78,27060.0,32.9622,32.978,32.9385,32.978,27060.0
2016-05-24 12:10:00,41.78,41.79,41.75,41.77,31414.0,32.978,32.9859,32.9543,32.9701,31414.0
2016-05-24 12:15:00,41.78,41.78,41.72,41.73,41028.0,32.978,32.978,32.9307,32.9385,41028.0
2016-05-24 12:20:00,41.73,41.73,41.69,41.71,30882.0,32.9385,32.9385,32.907,32.9228,30882.0
2016-05-24 12:25:00,41.71,41.75,41.71,41.71,43695.0,32.9228,32.9543,32.9228,32.9228,43695.0
2016-05-24 12:30:00,41.72,41.75,41.71,41.71,38160.0,32.9307,32.9543,32.9228,32.9228,38160.0
2016-05-24 12:35:00,41.72,41.73,41.65,41.7,37233.0,32.9307,32.9385,32.8754,32.9149,37233.0
2016-05-24 12:40:00,41.7,41.71,41.67,41.68,30959.0,32.9149,32.9228,32.8912,32.8991,30959.0
2016-05-24 12:45:00,41.68,41.69,41.64,41.69,25235.0,32.8991,32.907,32.8675,32.907,25235.0
2016-05-24 12:50:00,41.7,41.72,41.67,41.68,44750.0,32.9149,32.9307,32.8912,32.8991,44750.0
2016-05-24 12:55:00,41.67,41.73,41.67,41.71,13314.0,32.8912,32.9385,32.8912,32.9228,13314.0
2016-05-24 13:00:00,41.72,41.77,41.71,41.76,50824.0,32.9307,32.9701,32.9228,32.9622,50824.0
2016-05-24 13:05:00,41.76,41.78,41.71,41.72,34735.0,32.9622,32.978,32.9228,32.9307,34735.0
2016-05-24 13:10:00,41.72,41.73,41.69,41.71,18231.0,32.9307,32.9385,32.907,32.9228,18231.0
2016-05-24 13:15:00,41.71,41.77,41.71,41.76,23374.0,32.9228,32.9701,32.9228,32.9622,23374.0
2016-05-24 13:20:00,41.76,41.78,41.7,41.71,26056.0,32.9622,32.978,32.9149,32.9228,26056.0
2016-05-24 13:25:00,41.71,41.72,41.67,41.68,23246.0,32.9228,32.9307,32.8912,32.8991,23246.0
2016-05-24 13:30:00,41.68,41.71,41.66,41.67,26781.0,32.8991,32.9228,32.8833,32.8912,26781.0
2016-05-24 13:35:00,41.66,41.68,41.61,41.62,26730.0,32.8833,32.8991,32.8438,32.8517,26730.0
2016-05-24 13:40:00,41.63,41.64,41.58,41.58,37704.0,32.8596,32.8675,32.8202,32.8202,37704.0
2016-05-24 13:45:00,41.58,41.65,41.57,41.61,66383.0,32.8202,32.8754,32.8123,32.8438,66383.0
2016-05-24 13:50:00,41.62,41.62,41.58,41.59,39775.0,32.8517,32.8517,32.8202,32.828,39775.0
2016-05-24 13:55:00,41.59,41.61,41.58,41.6,18388.0,32.828,32.8438,32.8202,32.8359,18388.0
2016-05-24 14:00:00,41.61,41.65,41.6,41.63,29094.0,32.8438,32.8754,32.8359,32.8596,29094.0
2016-05-24 14:05:00,41.63,41.65,41.58,41.62,40603.0,32.8596,32.8754,32.8202,32.8517,40603.0
2016-05-24 14:10:00,41.62,41.67,41.61,41.66,26705.0,32.8517,32.8912,32.8438,32.8833,26705.0
2016-05-24 14:15:00,41.67,41.68,41.65,41.65,29289.0,32.8912,32.8991,32.8754,32.8754,29289.0
2016-05-24 14:20:00,41.64,41.68,41.63,41.66,28317.0,32.8675,32.8991,32.8596,32.8833,28317.0
2016-05-24 14:25:00,41.66,41.68,41.64,41.64,25342.0,32.8833,32.8991,32.8675,32.8675,25342.0
2016-05-24 14:30:00,41.65,41.69,41.64,41.66,19279.0,32.8754,32.907,32.8675,32.8833,19279.0
2016-05-24 14:35:00,41.65,41.66,41.63,41.65,24636.0,32.8754,32.8833,32.8596,32.8754,24636.0
2016-05-24 14:40:00,41.65,41.67,41.61,41.62,28948.0,32.8754,32.8912,32.8438,32.8517,28948.0
2016-05-24 14:45:00,41.62,41.66,41.61,41.66,29015.0,32.8517,32.8833,32.8438,32.8833,29015.0
2016-05-24 14:50:00,41.66,41.7,41.66,41.69,23484.0,32.8833,32.9149,32.8833,32.907,23484.0
2016-05-24 14:55:00,41.69,41.71,41.66,41.66,39450.0,32.907,32.9228,32.8833,32.8833,39450.0
2016-05-24 15:00:00,41.66,41.72,41.66,41.72,46208.0,32.8833,32.9307,32.8833,32.9307,46208.0
2016-05-24 15:05:00,41.72,41.73,41.67,41.72,34343.0,32.9307,32.9385,32.8912,32.9307,34343.0
2016-05-24 15:10:00,41.72,41.76,41.71,41.73,43294.0,32.9307,32.9622,32.9228,32.9385,43294.0
2016-05-24 15:15:00,41.73,41.77,41.72,41.76,52364.0,32.9385,32.9701,32.9307,32.9622,52364.0
2016-05-24 15:20:00,41.75,41.79,41.74,41.78,36005.0,32.9543,32.9859,32.9464,32.978,36005.0
2016-05-24 15:25:00,41.78,41.8,41.72,41.76,64992.0,32.978,32.9938,32.9307,32.9622,64992.0
2016-05-24 15:30:00,41.75,41.77,41.72,41.73,48459.0,32.9543,32.9701,32.9307,32.9385,48459.0
2016-05-24 15:35:00,41.74,41.76,41.72,41.75,57458.0,32.9464,32.9622,32.9307,32.9543,57458.0
2016-05-24 15:40:00,41.75,41.76,41.73,41.76,54332.0,32.9543,32.9622,32.9385,32.9622,54332.0
2016-05-24 15:45:00,41.76,41.78,41.71,41.73,94604.0,32.9622,32.978,32.9228,32.9385,94604.0
2016-05-24 15:50:00,41.73,41.75,41.71,41.72,76378.0,32.9385,32.9543,32.9228,32.9307,76378.0
2016-05-24 15:55:00,41.73,41.73,41.67,41.67,201832.0,32.9385,32.9385,32.8912,32.8912,201832.0
2016-05-25 09:30:00,41.98,42.16,41.92,42.1,201511.0,33.1359,33.278,33.0885,33.2306,201511.0
2016-05-25 09:35:00,42.1,42.35,42.09,42.31,120213.0,33.2306,33.4279,33.2227,33.3964,120213.0
2016-05-25 09:40:00,42.31,42.5,42.26,42.49,115603.0,33.3964,33.5463,33.3569,33.5384,115603.0
2016-05-25 09:45:00,42.5,42.5,42.28,42.44,86438.0,33.5463,33.5463,33.3727,33.499,86438.0
2016-05-25 09:50:00,42.45,42.49,42.38,42.47,90170.0,33.5069,33.5384,33.4516,33.5227,90170.0
2016-05-25 09:55:00,42.47,42.49,42.42,42.47,76988.0,33.5227,33.5384,33.4832,33.5227,76988.0
2016-05-25 10:00:00,42.46,42.5,42.38,42.38,132034.0,33.5148,33.5463,33.4516,33.4516,132034.0
2016-05-25 10:05:00,42.39,42.5,42.39,42.47,55445.0,33.4595,33.5463,33.4595,33.5227,55445.0
2016-05-25 10:10:00,42.46,42.52,42.45,42.52,65728.0,33.5148,33.5621,33.5069,33.5621,65728.0
2016-05-25 10:15:00,42.52,42.55,42.5,42.52,63437.0,33.5621,33.5858,33.5463,33.5621,63437.0
2016-05-25 10:20:00,42.51,42.52,42.44,42.51,113150.0,33.5542,33.5621,33.499,33.5542,113150.0
2016-05-25 10:25:00,42.5,42.51,42.45,42.45,64972.0,33.5463,33.5542,33.5069,33.5069,64972.0
2016-05-25 10:30:00,42.45,42.51,42.39,42.51,86201.0,33.5069,33.5542,33.4595,33.5542,86201.0
2016-05-25 10:35:00,42.51,42.53,42.46,42.48,79464.0,33.5542,33.57,33.5148,33.5305,79464.0
2016-05-25 10:40:00,42.48,42.48,42.42,42.46,83389.0,33.5305,33.5305,33.4832,33.5148,83389.0
2016-05-25 10:45:00,42.46,42.47,42.38,42.42,77881.0,33.5148,33.5227,33.4516,33.4832,77881.0
2016-05-25 10:50:00,42.43,42.43,42.31,42.38,55359.0,33.4911,33.4911,33.3964,33.4516,55359.0
2016-05-25 10:55:00,42.38,42.4,42.34,42.36,74415.0,33.4516,33.4674,33.42,33.4358,74415.0
2016-05-25 11:00:00,42.37,42.41,42.34,42.41,83832.0,33.4437,33.4753,33.42,33.4753,83832.0
2016-05-25 11:05:00,42.41,42.41,42.33,42.34,69573.0,33.4753,33.4753,33.4121,33.42,69573.0
2016-05-25 11:10:00,42.34,42.38,42.3,42.3,59772.0,33.42,33.4516,33.3885,33.3885,59772.0
2016-05-25 11:15:00,42.31,42.31,42.25,42.27,57329.0,33.3964,33.3964,33.349,33.3648,57329.0
2016-05-25 11:20:00,42.26,42.29,42.25,42.29,58898.0,33.3569,33.3806,33.349,33.3806,58898.0
2016-05-25 11:25:00,42.29,42.29,42.2,42.22,85865.0,33.3806,33.3806,33.3095,33.3253,85865.0
2016-05-25 11:30:00,42.21,42.25,42.2,42.24,44497.0,33.3174,33.349,33.3095,33.3411,44497.0
2016-05-25 11:35:00,42.24,42.27,42.19,42.19,50549.0,33.3411,33.3648,33.3016,33.3016,50549.0
2016-05-25 11:40:00,42.19,42.2,42.13,42.14,32114.0,33.3016,33.3095,33.2543,33.2622,32114.0
2016-05-25 11:45:00,42.14,42.16,42.13,42.15,68917.0,33.2622,33.278,33.2543,33.2701,68917.0
2016-05-25 11:50:00,42.14,42.21,42.12,42.18,230181.0,33.2622,33.3174,33.2464,33.2937,230181.0
2016-05-25 11:55:00,42.18,42.25,42.17,42.23,64709.0,33.2937,33.349,33.2859,33.3332,64709.0
2016-05-25 12:00:00,42.24,42.26,42.23,42.26,55242.0,33.3411,33.3569,33.3332,33.3569,55242.0
2016-05-25 12:05:00,42.25,42.26,42.24,42.26,23525.0,33.349,33.3569,33.3411,33.3569,23525.0
2016-05-25 12:10:00,42.26,42.26,42.21,42.22,27008.0,33.3569,33.3569,33.3174,33.3253,27008.0
2016-05-25 12:15:00,42.22,42.25,42.21,42.22,40061.0,33.3253,33.349,33.3174,33.3253,40061.0
2016-05-25 12:20:00,42.21,42.22,42.14,42.15,39184.0,33.3174,33.3253,33.2622,33.2701,39184.0
2016-05-25 12:25:00,42.16,42.19,42.15,42.17,60394.0,33.278,33.3016,33.2701,33.2859,60394.0
2016-05-25 12:30:00,42.16,42.21,42.16,42.21,29484.0,33.278,33.3174,33.278,33.3174,29484.0
2016-05-25 12:35:00,42.21,42.21,42.18,42.19,20761.0,33.3174,33.3174,33.2937,33.3016,20761.0
2016-05-25 12:40:00,42.2,42.22,42.19,42.21,6396.0,33.3095,33.3253,33.3016,33.3174,6396.0
2016-05-25 12:45:00,42.22,42.22,42.2,42.21,15313.0,33.3253,33.3253,33.3095,33.3174,15313.0
2016-05-25 12:50:00,42.22,42.24,42.2,42.23,38949.0,33.3253,33.3411,33.3095,33.3332,38949.0
2016-05-25 12:55:00,42.23,42.24,42.22,42.22,21889.0,33.3332,33.3411,33.3253,33.3253,21889.0
2016-05-25 13:00:00,42.22,42.28,42.22,42.27,66021.0,33.3253,33.3727,33.3253,33.3648,66021.0
2016-05-25 13:05:00,42.27,42.31,42.26,42.27,32627.0,33.3648,33.3964,33.3569,33.3648,32627.0
2016-05-25 13:10:00,42.27,42.28,42.25,42.25,20311.0,33.3648,33.3727,33.349,33.349,20311.0
2016-05-25 13:15:00,42.25,42.28,42.25,42.25,24380.0,33.349,33.3727,33.349,33.349,24380.0
2016-05-25 13:20:00,42.25,42.27,42.25,42.27,46286.0,33.349,33.3648,33.349,33.3648,46286.0
2016-05-25 13:25:00,42.27,42.27,42.24,42.26,46096.0,33.3648,33.3648,33.3411,33.3569,46096.0
2016-05-25 13:30:00,42.26,42.27,42.23,42.23,33544.0,33.3569,33.3648,33.3332,33.3332,33544.0
2016-05-25 13:35:00,42.23,42.27,42.23,42.26,48488.0,33.3332,33.3648,33.3332,33.3569,48488.0
2016-05-25 13:40:00,42.26,42.27,42.22,42.27,28779.0,33.3569,33.3648,33.3253,33.3648,28779.0
2016-05-25 13:45:00,42.26,42.28,42.24,42.25,37939.0,33.3569,33.3727,33.3411,33.349,37939.0
2016-05-25 13:50:00,42.24,42.27,42.23,42.27,33733.0,33.3411,33.3648,33.3332,33.3648,33733.0
2016-05-25 13:55:00,42.27,42.3,42.26,42.3,56957.0,33.3648,33.3885,33.3569,33.3885,56957.0
2016-05-25 14:00:00,42.3,42.3,42.26,42.26,71672.0,33.3885,33.3885,33.3569,33.3569,71672.0
2016-05-25 14:05:00,42.26,42.28,42.25,42.26,35211.0,33.3569,33.3727,33.349,33.3569,35211.0
2016-05-25 14:10:00,42.26,42.26,42.24,42.24,26384.0,33.3569,33.3569,33.3411,33.3411,26384.0
2016-05-25 14:15:00,42.24,42.25,42.23,42.25,29035.0,33.3411,33.349,33.3332,33.349,29035.0
2016-05-25 14:20:00,42.25,42.27,42.24,42.27,42014.0,33.349,33.3648,33.3411,33.3648,42014.0
2016-05-25 14:25:00,42.27,42.27,42.26,42.26,13948.0,33.3648,33.3648,33.3569,33.3569,13948.0
2016-05-25 14:30:00,42.27,42.28,42.25,42.28,51794.0,33.3648,33.3727,33.349,33.3727,51794.0
2016-05-25 14:35:00,42.28,42.33,42.28,42.32,26385.0,33.3727,33.4121,33.3727,33.4043,26385.0
2016-05-25 14:40:00,42.32,42.33,42.3,42.3,28686.0,33.4043,33.4121,33.3885,33.3885,28686.0
2016-05-25 14:45:00,42.31,42.35,42.31,42.31,43289.0,33.3964,33.4279,33.3964,33.3964,43289.0
2016-05-25 14:50:00,42.32,42.32,42.28,42.31,25826.0,33.4043,33.4043,33.3727,33.3964,25826.0
2016-05-25 14:55:00,42.31,42.32,42.25,42.26,49531.0,33.3964,33.4043,33.349,33.3569,49531.0
2016-05-25 15:00:00,42.25,42.27,42.24,42.25,44447.0,33.349,33.3648,33.3411,33.349,44447.0
2016-05-25 15:05:00,42.24,42.24,42.22,42.23,77740.0,33.3411,33.3411,33.3253,33.3332,77740.0
2016-05-25 15:10:00,42.23,42.24,42.21,42.22,94655.0,33.3332,33.3411,33.3174,33.3253,94655.0
2016-05-25 15:15:00,42.23,42.27,42.22,42.25,91414.0,33.3332,33.3648,33.3253,33.349,91414.0
2016-05-25 15:20:00,42.25,42.27,42.24,42.25,64623.0,33.349,33.3648,33.3411,33.349,64623.0
2016-05-25 15:25:00,42.25,42.29,42.23,42.29,91702.0,33.349,33.3806,33.3332,33.3806,91702.0
2016-05-25 15:30:00,42.29,42.29,42.25,42.27,73535.0,33.3806,33.3806,33.349,33.3648,73535.0
2016-05-25 15:35:00,42.27,42.28,42.25,42.25,51233.0,33.3648,33.3727,33.349,33.349,51233.0
2016-05-25 15:40:00,42.26,42.26,42.24,42.26,33053.0,33.3569,33.3569,33.3411,33.3569,33053.0
2016-05-25 15:45:00,42.25,42.26,42.22,42.23,89100.0,33.349,33.3569,33.3253,33.3332,89100.0
2016-05-25 15:50:00,42.23,42.23,42.19,42.21,70998.0,33.3332,33.3332,33.3016,33.3174,70998.0
2016-05-25 15:55:00,42.2,42.23,42.19,42.2,265560.0,33.3095,33.3332,33.3016,33.3095,265560.0
2016-05-26 09:30:00,42.09,42.3,41.95,42.03,103893.0,33.2227,33.3885,33.1122,33.1753,103893.0
2016-05-26 09:35:00,42.02,42.07,41.93,42.02,42917.0,33.1675,33.2069,33.0964,33.1675,42917.0
2016-05-26 09:40:00,42.03,42.04,41.89,41.98,58308.0,33.1753,33.1832,33.0648,33.1359,58308.0
2016-05-26 09:45:00,41.99,42.01,41.82,41.9,207248.0,33.1438,33.1596,33.0096,33.0727,207248.0
2016-05-26 09:50:00,41.89,41.95,41.84,41.85,64586.0,33.0648,33.1122,33.0254,33.0333,64586.0
2016-05-26 09:55:00,41.86,41.91,41.78,41.81,37337.0,33.0412,33.0806,32.978,33.0017,37337.0
2016-05-26 10:00:00,41.82,41.97,41.81,41.92,67966.0,33.0096,33.128,33.0017,33.0885,67966.0
2016-05-26 10:05:00,41.91,41.94,41.87,41.9,36286.0,33.0806,33.1043,33.0491,33.0727,36286.0
2016-05-26 10:10:00,41.91,41.94,41.88,41.91,26108.0,33.0806,33.1043,33.0569,33.0806,26108.0
2016-05-26 10:15:00,41.91,41.99,41.87,41.99,34990.0,33.0806,33.1438,33.0491,33.1438,34990.0
2016-05-26 10:20:00,41.99,41.99,41.91,41.92,31430.0,33.1438,33.1438,33.0806,33.0885,31430.0
2016-05-26 10:25:00,41.91,41.94,41.87,41.9,23192.0,33.0806,33.1043,33.0491,33.0727,23192.0
2016-05-26 10:30:00,41.91,41.96,41.86,41.86,44605.0,33.0806,33.1201,33.0412,33.0412,44605.0
2016-05-26 10:35:00,41.87,41.92,41.82,41.9,34994.0,33.0491,33.0885,33.0096,33.0727,34994.0
2016-05-26 10:40:00,41.91,41.97,41.89,41.96,38296.0,33.0806,33.128,33.0648,33.1201,38296.0
2016-05-26 10:45:00,41.97,41.97,41.86,41.87,45666.0,33.128,33.128,33.0412,33.0491,45666.0
2016-05-26 10:50:00,41.88,41.89,41.84,41.85,42046.0,33.0569,33.0648,33.0254,33.0333,42046.0
2016-05-26 10:55:00,41.85,41.86,41.82,41.82,22795.0,33.0333,33.0412,33.0096,33.0096,22795.0
2016-05-26 11:00:00,41.81,41.85,41.78,41.79,29410.0,33.0017,33.0333,32.978,32.9859,29410.0
2016-05-26 11:05:00,41.79,41.82,41.75,41.8,31150.0,32.9859,33.0096,32.9543,32.9938,31150.0
2016-05-26 11:10:00,41.81,41.82,41.79,41.8,81779.0,33.0017,33.0096,32.9859,32.9938,81779.0
2016-05-26 11:15:00,41.8,41.82,41.77,41.8,25554.0,32.9938,33.0096,32.9701,32.9938,25554.0
2016-05-26 11:20:00,41.8,41.86,41.78,41.86,28495.0,32.9938,33.0412,32.978,33.0412,28495.0
2016-05-26 11:25:00,41.86,41.89,41.85,41.87,28602.0,33.0412,33.0648,33.0333,33.0491,28602.0
2016-05-26 11:30:00,41.88,41.89,41.83,41.88,41953.0,33.0569,33.0648,33.0175,33.0569,41953.0
2016-05-26 11:35:00,41.88,41.9,41.84,41.89,24077.0,33.0569,33.0727,33.0254,33.0648,24077.0
2016-05-26 11:40:00,41.89,41.89,41.85,41.88,15426.0,33.0648,33.0648,33.0333,33.0569,15426.0
2016-05-26 11:45:00,41.88,41.88,41.83,41.84,13674.0,33.0569,33.0569,33.0175,33.0254,13674.0
2016-05-26 11:50:00,41.84,41.85,41.82,41.84,14303.0,33.0254,33.0333,33.0096,33.0254,14303.0
2016-05-26 11:55:00,41.84,41.85,41.82,41.84,25406.0,33.0254,33.0333,33.0096,33.0254,25406.0
2016-05-26 12:00:00,41.83,41.9,41.82,41.9,17509.0,33.0175,33.0727,33.0096,33.0727,17509.0
2016-05-26 12:05:00,41.91,41.94,41.91,41.93,26306.0,33.0806,33.1043,33.0806,33.0964,26306.0
2016-05-26 12:10:00,41.94,41.98,41.94,41.95,32468.0,33.1043,33.1359,33.1043,33.1122,32468.0
2016-05-26 12:15:00,41.94,41.95,41.92,41.95,17501.0,33.1043,33.1122,33.0885,33.1122,17501.0
2016-05-26 12:20:00,41.94,41.95,41.89,41.95,62697.0,33.1043,33.1122,33.0648,33.1122,62697.0
2016-05-26 12:25:00,41.94,41.94,41.91,41.91,22337.0,33.1043,33.1043,33.0806,33.0806,22337.0
2016-05-26 12:30:00,41.91,41.99,41.91,41.97,13624.0,33.0806,33.1438,33.0806,33.128,13624.0
2016-05-26 12:35:00,41.98,42.0,41.96,41.99,7449.0,33.1359,33.1517,33.1201,33.1438,7449.0
2016-05-26 12:40:00,41.99,42.02,41.97,41.98,10101.0,33.1438,33.1675,33.128,33.1359,10101.0
2016-05-26 12:45:00,41.98,42.02,41.96,42.01,22286.0,33.1359,33.1675,33.1201,33.1596,22286.0
2016-05-26 12:50:00,41.99,42.01,41.97,41.98,26585.0,33.1438,33.1596,33.128,33.1359,26585.0
2016-05-26 12:55:00,41.98,42.01,41.97,41.99,15549.0,33.1359,33.1596,33.128,33.1438,15549.0
2016-05-26 13:00:00,41.99,42.01,41.97,42.01,18397.0,33.1438,33.1596,33.128,33.1596,18397.0
2016-05-26 13:05:00,42.01,42.04,41.98,42.0,20989.0,33.1596,33.1832,33.1359,33.1517,20989.0
2016-05-26 13:10:00,42.01,42.02,41.99,42.01,17091.0,33.1596,33.1675,33.1438,33.1596,17091.0
2016-05-26 13:15:00,42.01,42.07,41.99,42.04,24933.0,33.1596,33.2069,33.1438,33.1832,24933.0
2016-05-26 13:20:00,42.05,42.06,42.02,42.03,21646.0,33.1911,33.199,33.1675,33.1753,21646.0
2016-05-26 13:25:00,42.04,42.06,42.01,42.06,14299.0,33.1832,33.199,33.1596,33.199,14299.0
2016-05-26 13:30:00,42.06,42.1,42.06,42.1,23526.0,33.199,33.2306,33.199,33.2306,23526.0
2016-05-26 13:35:00,42.1,42.13,42.08,42.12,67736.0,33.2306,33.2543,33.2148,33.2464,67736.0
2016-05-26 13:40:00,42.12,42.16,42.1,42.15,178559.0,33.2464,33.278,33.2306,33.2701,178559.0
2016-05-26 13:45:00,42.15,42.16,42.1,42.15,126589.0,33.2701,33.278,33.2306,33.2701,126589.0
2016-05-26 13:50:00,42.15,42.16,42.14,42.15,43390.0,33.2701,33.278,33.2622,33.2701,43390.0
2016-05-26 13:55:00,42.16,42.18,42.14,42.16,17840.0,33.278,33.2937,33.2622,33.278,17840.0
2016-05-26 14:00:00,42.16,42.17,42.1,42.11,36545.0,33.278,33.2859,33.2306,33.2385,36545.0
2016-05-26 14:05:00,42.1,42.12,42.08,42.11,54412.0,33.2306,33.2464,33.2148,33.2385,54412.0
2016-05-26 14:10:00,42.12,42.17,42.12,42.17,8536.0,33.2464,33.2859,33.2464,33.2859,8536.0
2016-05-26 14:15:00,42.17,42.19,42.16,42.19,21586.0,33.2859,33.3016,33.278,33.3016,21586.0
2016-05-26 14:20:00,42.19,42.2,42.16,42.16,15974.0,33.3016,33.3095,33.278,33.278,15974.0
2016-05-26 14:25:00,42.16,42.16,42.11,42.13,20050.0,33.278,33.278,33.2385,33.2543,20050.0
2016-05-26 14:30:00,42.12,42.14,42.11,42.13,24682.0,33.2464,33.2622,33.2385,33.2543,24682.0
2016-05-26 14:35:00,42.13,42.14,42.08,42.09,21423.0,33.2543,33.2622,33.2148,33.2227,21423.0
2016-05-26 14:40:00,42.09,42.11,42.08,42.09,12914.0,33.2227,33.2385,33.2148,33.2227,12914.0
2016-05-26 14:45:00,42.09,42.11,42.08,42.1,19407.0,33.2227,33.2385,33.2148,33.2306,19407.0
2016-05-26 14:50:00,42.1,42.11,42.08,42.1,12810.0,33.2306,33.2385,33.2148,33.2306,12810.0
2016-05-26 14:55:00,42.1,42.11,42.09,42.1,15098.0,33.2306,33.2385,33.2227,33.2306,15098.0
2016-05-26 15:00:00,42.1,42.14,42.09,42.13,15776.0,33.2306,33.2622,33.2227,33.2543,15776.0
2016-05-26 15:05:00,42.14,42.15,42.11,42.15,28534.0,33.2622,33.2701,33.2385,33.2701,28534.0
2016-05-26 15:10:00,42.15,42.15,42.12,42.13,22378.0,33.2701,33.2701,33.2464,33.2543,22378.0
2016-05-26 15:15:00,42.11,42.13,42.1,42.13,19382.0,33.2385,33.2543,33.2306,33.2543,19382.0
2016-05-26 15:20:00,42.13,42.14,42.11,42.12,20327.0,33.2543,33.2622,33.2385,33.2464,20327.0
2016-05-26 15:25:00,42.12,42.14,42.09,42.1,35991.0,33.2464,33.2622,33.2227,33.2306,35991.0
2016-05-26 15:30:00,42.1,42.13,42.1,42.13,26516.0,33.2306,33.2543,33.2306,33.2543,26516.0
2016-05-26 15:35:00,42.12,42.13,42.1,42.11,28801.0,33.2464,33.2543,33.2306,33.2385,28801.0
2016-05-26 15:40:00,42.11,42.12,42.08,42.09,26096.0,33.2385,33.2464,33.2148,33.2227,26096.0
2016-05-26 15:45:00,42.08,42.1,42.07,42.08,82736.0,33.2148,33.2306,33.2069,33.2148,82736.0
2016-05-26 15:50:00,42.07,42.08,42.05,42.05,35713.0,33.2069,33.2148,33.1911,33.1911,35713.0
2016-05-26 15:55:00,42.05,42.06,42.02,42.04,176575.0,33.1911,33.199,33.1675,33.1832,176575.0
2016-05-27 09:30:00,42.16,42.34,41.99,42.3,46560.0,33.278,33.42,33.1438,33.3885,46560.0
2016-05-27 09:35:00,42.28,42.36,42.24,42.35,26654.0,33.3727,33.4358,33.3411,33.4279,26654.0
2016-05-27 09:40:00,42.32,42.32,42.15,42.18,24644.0,33.4043,33.4043,33.2701,33.2937,24644.0
2016-05-27 09:45:00,42.17,42.27,42.14,42.17,34359.0,33.2859,33.3648,33.2622,33.2859,34359.0
2016-05-27 09:50:00,42.16,42.23,42.15,42.19,21902.0,33.278,33.3332,33.2701,33.3016,21902.0
2016-05-27 09:55:00,42.19,42.19,42.03,42.03,178885.0,33.3016,33.3016,33.1753,33.1753,178885.0
2016-05-27 10:00:00,42.03,42.1,42.03,42.05,209316.0,33.1753,33.2306,33.1753,33.1911,209316.0
2016-05-27 10:05:00,42.05,42.06,41.97,41.99,212475.0,33.1911,33.199,33.128,33.1438,212475.0
2016-05-27 10:10:00,41.98,42.18,41.98,42.09,78171.0,33.1359,33.2937,33.1359,33.2227,78171.0
2016-05-27 10:15:00,42.09,42.16,42.08,42.09,84834.0,33.2227,33.278,33.2148,33.2227,84834.0
2016-05-27 10:20:00,42.09,42.18,42.08,42.15,55676.0,33.2227,33.2937,33.2148,33.2701,55676.0
2016-05-27 10:25:00,42.15,42.19,42.13,42.14,56454.0,33.2701,33.3016,33.2543,33.2622,56454.0
2016-05-27 10:30:00,42.14,42.2,42.13,42.18,31880.0,33.2622,33.3095,33.2543,33.2937,31880.0
2016-05-27 10:35:00,42.18,42.22,42.17,42.17,39098.0,33.2937,33.3253,33.2859,33.2859,39098.0
2016-05-27 10:40:00,42.17,42.2,42.16,42.17,33315.0,33.2859,33.3095,33.278,33.2859,33315.0
2016-05-27 10:45:00,42.16,42.18,42.06,42.09,42736.0,33.278,33.2937,33.199,33.2227,42736.0
2016-05-27 10:50:00,42.09,42.11,42.03,42.04,56932.0,33.2227,33.2385,33.1753,33.1832,56932.0
2016-05-27 10:55:00,42.03,42.03,41.95,41.97,58151.0,33.1753,33.1753,33.1122,33.128,58151.0
2016-05-27 11:00:00,41.97,42.07,41.96,42.07,37780.0,33.128,33.2069,33.1201,33.2069,37780.0
2016-05-27 11:05:00,42.07,42.07,42.03,42.05,39599.0,33.2069,33.2069,33.1753,33.1911,39599.0
2016-05-27 11:10:00,42.04,42.05,42.0,42.01,28392.0,33.1832,33.1911,33.1517,33.1596,28392.0
2016-05-27 11:15:00,42.01,42.01,41.97,41.97,21783.0,33.1596,33.1596,33.128,33.128,21783.0
2016-05-27 11:20:00,41.97,41.98,41.91,41.93,31852.0,33.128,33.1359,33.0806,33.0964,31852.0
2016-05-27 11:25:00,41.93,41.95,41.89,41.92,74599.0,33.0964,33.1122,33.0648,33.0885,74599.0
2016-05-27 11:30:00,41.93,41.97,41.93,41.95,34991.0,33.0964,33.128,33.0964,33.1122,34991.0
2016-05-27 11:35:00,41.95,42.03,41.95,42.01,26602.0,33.1122,33.1753,33.1122,33.1596,26602.0
2016-05-27 11:40:00,42.01,42.01,41.94,41.95,21120.0,33.1596,33.1596,33.1043,33.1122,21120.0
2016-05-27 11:45:00,41.94,41.96,41.89,41.89,42316.0,33.1043,33.1201,33.0648,33.0648,42316.0
2016-05-27 11:50:00,41.89,41.91,41.88,41.91,45320.0,33.0648,33.0806,33.0569,33.0806,45320.0
2016-05-27 11:55:00,41.91,41.93,41.89,41.93,39346.0,33.0806,33.0964,33.0648,33.0964,39346.0
2016-05-27 12:00:00,41.93,41.98,41.92,41.98,27351.0,33.0964,33.1359,33.0885,33.1359,27351.0
2016-05-27 12:05:00,41.99,42.01,41.97,41.99,28394.0,33.1438,33.1596,33.128,33.1438,28394.0
2016-05-27 12:10:00,41.99,42.0,41.98,41.98,21611.0,33.1438,33.1517,33.1359,33.1359,21611.0
2016-05-27 12:15:00,41.98,41.99,41.97,41.98,7142.0,33.1359,33.1438,33.128,33.1359,7142.0
2016-05-27 12:20:00,41.99,42.01,41.99,41.99,14583.0,33.1438,33.1596,33.1438,33.1438,14583.0
2016-05-27 12:25:00,42.0,42.04,41.99,42.04,22839.0,33.1517,33.1832,33.1438,33.1832,22839.0
2016-05-27 12:30:00,42.05,42.05,42.03,42.04,22183.0,33.1911,33.1911,33.1753,33.1832,22183.0
2016-05-27 12:35:00,42.05,42.1,42.03,42.09,86203.0,33.1911,33.2306,33.1753,33.2227,86203.0
2016-05-27 12:40:00,42.09,42.09,42.08,42.08,13976.0,33.2227,33.2227,33.2148,33.2148,13976.0
2016-05-27 12:45:00,42.08,42.09,42.07,42.08,17032.0,33.2148,33.2227,33.2069,33.2148,17032.0
2016-05-27 12:50:00,42.08,42.09,42.07,42.08,19875.0,33.2148,33.2227,33.2069,33.2148,19875.0
2016-05-27 12:55:00,42.08,42.08,42.06,42.07,14911.0,33.2148,33.2148,33.199,33.2069,14911.0
2016-05-27 13:00:00,42.08,42.08,42.05,42.05,20061.0,33.2148,33.2148,33.1911,33.1911,20061.0
2016-05-27 13:05:00,42.05,42.06,42.04,42.05,26049.0,33.1911,33.199,33.1832,33.1911,26049.0
2016-05-27 13:10:00,42.06,42.06,42.03,42.03,14002.0,33.199,33.199,33.1753,33.1753,14002.0
2016-05-27 13:15:00,42.04,42.06,42.03,42.05,25903.0,33.1832,33.199,33.1753,33.1911,25903.0
2016-05-27 13:20:00,42.06,42.11,42.04,42.1,47547.0,33.199,33.2385,33.1832,33.2306,47547.0
2016-05-27 13:25:00,42.1,42.11,42.06,42.08,17958.0,33.2306,33.2385,33.199,33.2148,17958.0
2016-05-27 13:30:00,42.08,42.09,42.06,42.08,20808.0,33.2148,33.2227,33.199,33.2148,20808.0
2016-05-27 13:35:00,42.08,42.14,42.04,42.13,46891.0,33.2148,33.2622,33.1832,33.2543,46891.0
2016-05-27 13:40:00,42.13,42.21,42.1,42.21,45311.0,33.2543,33.3174,33.2306,33.3174,45311.0
2016-05-27 13:45:00,42.22,42.23,42.19,42.19,17924.0,33.3253,33.3332,33.3016,33.3016,17924.0
2016-05-27 13:50:00,42.18,42.2,42.15,42.16,19130.0,33.2937,33.3095,33.2701,33.278,19130.0
2016-05-27 13:55:00,42.16,42.17,42.14,42.16,19687.0,33.278,33.2859,33.2622,33.278,19687.0
2016-05-27 14:00:00,42.15,42.18,42.13,42.18,36641.0,33.2701,33.2937,33.2543,33.2937,36641.0
2016-05-27 14:05:00,42.18,42.22,42.18,42.21,21499.0,33.2937,33.3253,33.2937,33.3174,21499.0
2016-05-27 14:10:00,42.2,42.23,42.19,42.23,28658.0,33.3095,33.3332,33.3016,33.3332,28658.0
2016-05-27 14:15:00,42.22,42.23,42.19,42.19,15154.0,33.3253,33.3332,33.3016,33.3016,15154.0
2016-05-27 14:20:00,42.19,42.2,42.17,42.19,19466.0,33.3016,33.3095,33.2859,33.3016,19466.0
2016-05-27 14:25:00,42.18,42.27,42.18,42.22,26034.0,33.2937,33.3648,33.2937,33.3253,26034.0
2016-05-27 14:30:00,42.22,42.22,42.18,42.19,17729.0,33.3253,33.3253,33.2937,33.3016,17729.0
2016-05-27 14:35:00,42.2,42.21,42.16,42.17,24988.0,33.3095,33.3174,33.278,33.2859,24988.0
2016-05-27 14:40:00,42.16,42.18,42.15,42.16,23544.0,33.278,33.2937,33.2701,33.278,23544.0
2016-05-27 14:45:00,42.17,42.19,42.15,42.18,32861.0,33.2859,33.3016,33.2701,33.2937,32861.0
2016-05-27 14:50:00,42.18,42.18,42.16,42.17,20663.0,33.2937,33.2937,33.278,33.2859,20663.0
2016-05-27 14:55:00,42.17,42.2,42.17,42.18,26727.0,33.2859,33.3095,33.2859,33.2937,26727.0
2016-05-27 15:00:00,42.18,42.19,42.17,42.18,24602.0,33.2937,33.3016,33.2859,33.2937,24602.0
2016-05-27 15:05:00,42.18,42.22,42.14,42.22,52056.0,33.2937,33.3253,33.2622,33.3253,52056.0
2016-05-27 15:10:00,42.21,42.24,42.2,42.23,132391.0,33.3174,33.3411,33.3095,33.3332,132391.0
2016-05-27 15:15:00,42.23,42.24,42.21,42.23,41039.0,33.3332,33.3411,33.3174,33.3332,41039.0
2016-05-27 15:20:00,42.24,42.24,42.18,42.2,47585.0,33.3411,33.3411,33.2937,33.3095,47585.0
2016-05-27 15:25:00,42.2,42.21,42.19,42.19,23483.0,33.3095,33.3174,33.3016,33.3016,23483.0
2016-05-27 15:30:00,42.2,42.22,42.18,42.21,38491.0,33.3095,33.3253,33.2937,33.3174,38491.0
2016-05-27 15:35:00,42.2,42.22,42.19,42.22,38194.0,33.3095,33.3253,33.3016,33.3253,38194.0
2016-05-27 15:40:00,42.22,42.23,42.2,42.23,57824.0,33.3253,33.3332,33.3095,33.3332,57824.0
2016-05-27 15:45:00,42.23,42.25,42.22,42.24,102753.0,33.3332,33.349,33.3253,33.3411,102753.0
2016-05-27 15:50:00,42.24,42.24,42.23,42.23,46901.0,33.3411,33.3411,33.3332,33.3332,46901.0
2016-05-27 15:55:00,42.24,42.27,42.23,42.27,244780.0,33.3411,33.3648,33.3332,33.3648,244780.0
2016-05-31 09:30:00,42.52,42.56,42.31,42.37,79629.0,33.5621,33.5937,33.3964,33.4437,79629.0
2016-05-31 09:35:00,42.36,42.42,42.27,42.36,70020.0,33.4358,33.4832,33.3648,33.4358,70020.0
2016-05-31 09:40:00,42.36,42.39,42.27,42.31,31787.0,33.4358,33.4595,33.3648,33.3964,31787.0
2016-05-31 09:45:00,42.3,42.4,42.25,42.36,100117.0,33.3885,33.4674,33.349,33.4358,100117.0
2016-05-31 09:50:00,42.35,42.45,42.34,42.45,35980.0,33.4279,33.5069,33.42,33.5069,35980.0
2016-05-31 09:55:00,42.45,42.45,42.38,42.42,35137.0,33.5069,33.5069,33.4516,33.4832,35137.0
2016-05-31 10:00:00,42.41,42.49,42.33,42.45,67294.0,33.4753,33.5384,33.4121,33.5069,67294.0
2016-05-31 10:05:00,42.45,42.46,42.42,42.44,37422.0,33.5069,33.5148,33.4832,33.499,37422.0
2016-05-31 10:10:00,42.45,42.47,42.37,42.4,58858.0,33.5069,33.5227,33.4437,33.4674,58858.0
2016-05-31 10:15:00,42.4,42.44,42.37,42.41,33164.0,33.4674,33.499,33.4437,33.4753,33164.0
2016-05-31 10:20:00,42.41,42.42,42.35,42.38,31534.0,33.4753,33.4832,33.4279,33.4516,31534.0
2016-05-31 10:25:00,42.39,42.44,42.38,42.38,31799.0,33.4595,33.499,33.4516,33.4516,31799.0
2016-05-31 10:30:00,42.39,42.43,42.37,42.41,30348.0,33.4595,33.4911,33.4437,33.4753,30348.0
2016-05-31 10:35:00,42.41,42.42,42.29,42.31,37969.0,33.4753,33.4832,33.3806,33.3964,37969.0
2016-05-31 10:40:00,42.3,42.36,42.28,42.35,25024.0,33.3885,33.4358,33.3727,33.4279,25024.0
2016-05-31 10:45:00,42.35,42.36,42.29,42.34,27222.0,33.4279,33.4358,33.3806,33.42,27222.0
2016-05-31 10:50:00,42.34,42.35,42.27,42.3,28875.0,33.42,33.4279,33.3648,33.3885,28875.0
2016-05-31 10:55:00,42.3,42.31,42.24,42.27,43272.0,33.3885,33.3964,33.3411,33.3648,43272.0
2016-05-31 11:00:00,42.27,42.29,42.21,42.22,38561.0,33.3648,33.3806,33.3174,33.3253,38561.0
2016-05-31 11:05:00,42.22,42.24,42.16,42.19,40666.0,33.3253,33.3411,33.278,33.3016,40666.0
2016-05-31 11:10:00,42.19,42.21,42.16,42.19,65261.0,33.3016,33.3174,33.278,33.3016,65261.0
2016-05-31 11:15:00,42.18,42.24,42.16,42.24,40879.0,33.2937,33.3411,33.278,33.3411,40879.0
2016-05-31 11:20:00,42.24,42.25,42.21,42.25,25776.0,33.3411,33.349,33.3174,33.349,25776.0
2016-05-31 11:25:00,42.25,42.26,42.17,42.19,18209.0,33.349,33.3569,33.2859,33.3016,18209.0
2016-05-31 11:30:00,42.18,42.2,42.14,42.16,81069.0,33.2937,33.3095,33.2622,33.278,81069.0
2016-05-31 11:35:00,42.16,42.2,42.16,42.18,24255.0,33.278,33.3095,33.278,33.2937,24255.0
2016-05-31 11:40:00,42.17,42.23,42.17,42.21,46507.0,33.2859,33.3332,33.2859,33.3174,46507.0
2016-05-31 11:45:00,42.21,42.23,42.19,42.2,56292.0,33.3174,33.3332,33.3016,33.3095,56292.0
2016-05-31 11:50:00,42.2,42.23,42.12,42.12,72433.0,33.3095,33.3332,33.2464,33.2464,72433.0
2016-05-31 11:55:00,42.13,42.15,42.1,42.14,49429.0,33.2543,33.2701,33.2306,33.2622,49429.0
2016-05-31 12:00:00,42.13,42.16,42.13,42.15,37270.0,33.2543,33.278,33.2543,33.2701,37270.0
2016-05-31 12:05:00,42.15,42.15,42.06,42.07,32092.0,33.2701,33.2701,33.199,33.2069,32092.0
2016-05-31 12:10:00,42.06,42.12,42.05,42.09,24784.0,33.199,33.2464,33.1911,33.2227,24784.0
2016-05-31 12:15:00,42.09,42.12,42.07,42.08,20334.0,33.2227,33.2464,33.2069,33.2148,20334.0
2016-05-31 12:20:00,42.08,42.13,42.08,42.13,21592.0,33.2148,33.2543,33.2148,33.2543,21592.0
2016-05-31 12:25:00,42.13,42.13,42.07,42.07,19398.0,33.2543,33.2543,33.2069,33.2069,19398.0
2016-05-31 12:30:00,42.07,42.12,42.05,42.12,26350.0,33.2069,33.2464,33.1911,33.2464,26350.0
2016-05-31 12:35:00,42.11,42.13,42.1,42.13,36686.0,33.2385,33.2543,33.2306,33.2543,36686.0
2016-05-31 12:40:00,42.12,42.13,42.1,42.1,23068.0,33.2464,33.2543,33.2306,33.2306,23068.0
2016-05-31 12:45:00,42.11,42.13,42.09,42.09,36123.0,33.2385,33.2543,33.2227,33.2227,36123.0
2016-05-31 12:50:00,42.09,42.12,42.09,42.1,24255.0,33.2227,33.2464,33.2227,33.2306,24255.0
2016-05-31 12:55:00,42.09,42.1,42.05,42.07,20522.0,33.2227,33.2306,33.1911,33.2069,20522.0
2016-05-31 13:00:00,42.07,42.07,42.03,42.07,19523.0,33.2069,33.2069,33.1753,33.2069,19523.0
2016-05-31 13:05:00,42.06,42.06,41.99,42.0,28410.0,33.199,33.199,33.1438,33.1517,28410.0
2016-05-31 13:10:00,42.0,42.04,42.0,42.04,39735.0,33.1517,33.1832,33.1517,33.1832,39735.0
2016-05-31 13:15:00,42.04,42.06,42.02,42.04,44295.0,33.1832,33.199,33.1675,33.1832,44295.0
2016-05-31 13:20:00,42.05,42.09,42.04,42.09,36867.0,33.1911,33.2227,33.1832,33.2227,36867.0
2016-05-31 13:25:00,42.08,42.1,42.04,42.05,25486.0,33.2148,33.2306,33.1832,33.1911,25486.0
2016-05-31 13:30:00,42.06,42.08,42.04,42.06,31181.0,33.199,33.2148,33.1832,33.199,31181.0
2016-05-31 13:35:00,42.06,42.07,42.04,42.06,17768.0,33.199,33.2069,33.1832,33.199,17768.0
2016-05-31 13:40:00,42.06,42.07,42.04,42.05,18385.0,33.199,33.2069,33.1832,33.1911,18385.0
2016-05-31 13:45:00,42.05,42.09,42.03,42.03,24199.0,33.1911,33.2227,33.1753,33.1753,24199.0
2016-05-31 13:50:00,42.04,42.06,42.03,42.03,34284.0,33.1832,33.199,33.1753,33.1753,34284.0
2016-05-31 13:55:00,42.03,42.03,42.0,42.03,24073.0,33.1753,33.1753,33.1517,33.1753,24073.0
2016-05-31 14:00:00,42.02,42.03,41.93,41.94,41155.0,33.1675,33.1753,33.0964,33.1043,41155.0
2016-05-31 14:05:00,41.93,41.97,41.92,41.94,56270.0,33.0964,33.128,33.0885,33.1043,56270.0
2016-05-31 14:10:00,41.94,41.95,41.92,41.94,23510.0,33.1043,33.1122,33.0885,33.1043,23510.0
2016-05-31 14:15:00,41.94,41.96,41.93,41.94,29241.0,33.1043,33.1201,33.0964,33.1043,29241.0
2016-05-31 14:20:00,41.93,42.01,41.92,42.0,66567.0,33.0964,33.1596,33.0885,33.1517,66567.0
2016-05-31 14:25:00,42.0,42.01,41.99,41.99,39196.0,33.1517,33.1596,33.1438,33.1438,39196.0
2016-05-31 14:30:00,42.0,42.0,41.96,41.99,38834.0,33.1517,33.1517,33.1201,33.1438,38834.0
2016-05-31 14:35:00,41.99,42.0,41.95,41.96,33830.0,33.1438,33.1517,33.1122,33.1201,33830.0
2016-05-31 14:40:00,41.95,41.96,41.93,41.94,18389.0,33.1122,33.1201,33.0964,33.1043,18389.0
2016-05-31 14:45:00,41.93,41.98,41.91,41.97,46774.0,33.0964,33.1359,33.0806,33.128,46774.0
2016-05-31 14:50:00,41.97,41.98,41.92,41.94,23146.0,33.128,33.1359,33.0885,33.1043,23146.0
2016-05-31 14:55:00,41.94,41.95,41.92,41.93,28484.0,33.1043,33.1122,33.0885,33.0964,28484.0
2016-05-31 15:00:00,41.93,41.97,41.91,41.93,70620.0,33.0964,33.128,33.0806,33.0964,70620.0
2016-05-31 15:05:00,41.92,41.96,41.92,41.96,34228.0,33.0885,33.1201,33.0885,33.1201,34228.0
2016-05-31 15:10:00,41.96,41.98,41.94,41.94,37895.0,33.1201,33.1359,33.1043,33.1043,37895.0
2016-05-31 15:15:00,41.95,42.0,41.94,42.0,41212.0,33.1122,33.1517,33.1043,33.1517,41212.0
2016-05-31 15:20:00,42.0,42.02,41.98,41.99,41127.0,33.1517,33.1675,33.1359,33.1438,41127.0
2016-05-31 15:25:00,41.99,42.02,41.98,42.02,31064.0,33.1438,33.1675,33.1359,33.1675,31064.0
2016-05-31 15:30:00,42.02,42.06,42.02,42.04,46115.0,33.1675,33.199,33.1675,33.1832,46115.0
2016-05-31 15:35:00,42.04,42.06,42.02,42.05,35666.0,33.1832,33.199,33.1675,33.1911,35666.0
2016-05-31 15:40:00,42.05,42.06,42.02,42.03,100686.0,33.1911,33.199,33.1675,33.1753,100686.0
2016-05-31 15:45:00,42.03,42.07,42.02,42.04,133911.0,33.1753,33.2069,33.1675,33.1832,133911.0
2016-05-31 15:50:00,42.04,42.06,42.04,42.05,113621.0,33.1832,33.199,33.1832,33.1911,113621.0
2016-05-31 15:55:00,42.05,42.11,42.04,42.04,499564.0,33.1911,33.2385,33.1832,33.1832,499564.0
2016-06-01 09:30:00,41.68,41.75,41.35,41.44,110602.0,32.8991,32.9543,32.6386,32.7096,110602.0
2016-06-01 09:35:00,41.44,41.52,41.38,41.52,42987.0,32.7096,32.7728,32.6623,32.7728,42987.0
2016-06-01 09:40:00,41.52,41.55,41.46,41.46,38783.0,32.7728,32.7965,32.7254,32.7254,38783.0
2016-06-01 09:45:00,41.45,41.55,41.42,41.53,54210.0,32.7175,32.7965,32.6939,32.7807,54210.0
2016-06-01 09:50:00,41.54,41.61,41.53,41.57,49964.0,32.7886,32.8438,32.7807,32.8123,49964.0
2016-06-01 09:55:00,41.56,41.59,41.47,41.59,136078.0,32.8044,32.828,32.7333,32.828,136078.0
2016-06-01 10:00:00,41.6,41.75,41.56,41.7,75885.0,32.8359,32.9543,32.8044,32.9149,75885.0
2016-06-01 10:05:00,41.69,41.8,41.66,41.76,64487.0,32.907,32.9938,32.8833,32.9622,64487.0
2016-06-01 10:10:00,41.77,41.85,41.74,41.8,38714.0,32.9701,33.0333,32.9464,32.9938,38714.0
2016-06-01 10:15:00,41.8,41.86,41.74,41.75,40231.0,32.9938,33.0412,32.9464,32.9543,40231.0
2016-06-01 10:20:00,41.76,41.83,41.72,41.81,55153.0,32.9622,33.0175,32.9307,33.0017,55153.0
2016-06-01 10:25:00,41.82,41.84,41.75,41.75,30863.0,33.0096,33.0254,32.9543,32.9543,30863.0
2016-06-01 10:30:00,41.75,41.78,41.71,41.78,33906.0,32.9543,32.978,32.9228,32.978,33906.0
2016-06-01 10:35:00,41.79,41.82,41.76,41.81,37753.0,32.9859,33.0096,32.9622,33.0017,37753.0
2016-06-01 10:40:00,41.8,41.81,41.75,41.81,38704.0,32.9938,33.0017,32.9543,33.0017,38704.0
2016-06-01 10:45:00,41.82,41.85,41.81,41.82,37722.0,33.0096,33.0333,33.0017,33.0096,37722.0
2016-06-01 10:50:00,41.83,41.89,41.81,41.85,53380.0,33.0175,33.0648,33.0017,33.0333,53380.0
2016-06-01 10:55:00,41.85,41.89,41.81,41.87,47677.0,33.0333,33.0648,33.0017,33.0491,47677.0
2016-06-01 11:00:00,41.87,41.96,41.86,41.94,33143.0,33.0491,33.1201,33.0412,33.1043,33143.0
2016-06-01 11:05:00,41.95,41.98,41.87,41.91,38557.0,33.1122,33.1359,33.0491,33.0806,38557.0
2016-06-01 11:10:00,41.92,41.95,41.9,41.92,29637.0,33.0885,33.1122,33.0727,33.0885,29637.0
2016-06-01 11:15:00,41.92,41.99,41.9,41.99,38428.0,33.0885,33.1438,33.0727,33.1438,38428.0
2016-06-01 11:20:00,41.99,42.05,41.98,41.99,38813.0,33.1438,33.1911,33.1359,33.1438,38813.0
2016-06-01 11:25:00,41.99,42.0,41.94,41.94,27925.0,33.1438,33.1517,33.1043,33.1043,27925.0
2016-06-01 11:30:00,41.94,41.97,41.91,41.92,28343.0,33.1043,33.128,33.0806,33.0885,28343.0
2016-06-01 11:35:00,41.91,41.96,41.9,41.95,36861.0,33.0806,33.1201,33.0727,33.1122,36861.0
2016-06-01 11:40:00,41.95,41.97,41.91,41.92,58104.0,33.1122,33.128,33.0806,33.0885,58104.0
2016-06-01 11:45:00,41.93,42.0,41.91,41.99,30420.0,33.0964,33.1517,33.0806,33.1438,30420.0
2016-06-01 11:50:00,41.99,42.02,41.97,42.01,31209.0,33.1438,33.1675,33.128,33.1596,31209.0
2016-06-01 11:55:00,42.01,42.02,41.99,42.01,20461.0,33.1596,33.1675,33.1438,33.1596,20461.0
2016-06-01 12:00:00,42.0,42.03,41.99,42.01,19618.0,33.1517,33.1753,33.1438,33.1596,19618.0
2016-06-01 12:05:00,42.01,42.05,41.99,41.99,20499.0,33.1596,33.1911,33.1438,33.1438,20499.0
2016-06-01 12:10:00,42.0,42.06,41.99,42.06,28167.0,33.1517,33.199,33.1438,33.199,28167.0
2016-06-01 12:15:00,42.07,42.09,42.04,42.07,21195.0,33.2069,33.2227,33.1832,33.2069,21195.0
2016-06-01 12:20:00,42.07,42.15,42.07,42.14,29990.0,33.2069,33.2701,33.2069,33.2622,29990.0
2016-06-01 12:25:00,42.13,42.14,42.09,42.11,23043.0,33.2543,33.2622,33.2227,33.2385,23043.0
2016-06-01 12:30:00,42.11,42.11,42.06,42.09,15133.0,33.2385,33.2385,33.199,33.2227,15133.0
2016-06-01 12:35:00,42.1,42.13,42.08,42.1,19365.0,33.2306,33.2543,33.2148,33.2306,19365.0
2016-06-01 12:40:00,42.11,42.14,42.09,42.12,23037.0,33.2385,33.2622,33.2227,33.2464,23037.0
2016-06-01 12:45:00,42.11,42.16,42.1,42.1,24220.0,33.2385,33.278,33.2306,33.2306,24220.0
2016-06-01 12:50:00,42.11,42.15,42.1,42.13,29709.0,33.2385,33.2701,33.2306,33.2543,29709.0
2016-06-01 12:55:00,42.13,42.17,42.12,42.17,20462.0,33.2543,33.2859,33.2464,33.2859,20462.0
2016-06-01 13:00:00,42.18,42.19,42.15,42.19,25706.0,33.2937,33.3016,33.2701,33.3016,25706.0
2016-06-01 13:05:00,42.19,42.2,42.13,42.14,32530.0,33.3016,33.3095,33.2543,33.2622,32530.0
2016-06-01 13:10:00,42.14,42.14,42.11,42.12,17597.0,33.2622,33.2622,33.2385,33.2464,17597.0
2016-06-01 13:15:00,42.12,42.17,42.11,42.17,25309.0,33.2464,33.2859,33.2385,33.2859,25309.0
2016-06-01 13:20:00,42.18,42.18,42.15,42.16,23610.0,33.2937,33.2937,33.2701,33.278,23610.0
2016-06-01 13:25:00,42.16,42.19,42.15,42.15,19582.0,33.278,33.3016,33.2701,33.2701,19582.0
2016-06-01 13:30:00,42.15,42.16,42.14,42.16,17220.0,33.2701,33.278,33.2622,33.278,17220.0
2016-06-01 13:35:00,42.17,42.2,42.13,42.13,25860.0,33.2859,33.3095,33.2543,33.2543,25860.0
2016-06-01 13:40:00,42.13,42.13,42.1,42.13,25553.0,33.2543,33.2543,33.2306,33.2543,25553.0
2016-06-01 13:45:00,42.14,42.17,42.14,42.17,40995.0,33.2622,33.2859,33.2622,33.2859,40995.0
2016-06-01 13:50:00,42.17,42.17,42.11,42.12,78884.0,33.2859,33.2859,33.2385,33.2464,78884.0
2016-06-01 13:55:00,42.12,42.17,42.11,42.16,34293.0,33.2464,33.2859,33.2385,33.278,34293.0
2016-06-01 14:00:00,42.17,42.17,42.1,42.13,29305.0,33.2859,33.2859,33.2306,33.2543,29305.0
2016-06-01 14:05:00,42.14,42.17,42.12,42.15,32603.0,33.2622,33.2859,33.2464,33.2701,32603.0
2016-06-01 14:10:00,42.16,42.23,42.15,42.22,36634.0,33.278,33.3332,33.2701,33.3253,36634.0
2016-06-01 14:15:00,42.22,42.27,42.21,42.25,28294.0,33.3253,33.3648,33.3174,33.349,28294.0
2016-06-01 14:20:00,42.24,42.27,42.24,42.24,12402.0,33.3411,33.3648,33.3411,33.3411,12402.0
2016-06-01 14:25:00,42.24,42.25,42.21,42.23,34859.0,33.3411,33.349,33.3174,33.3332,34859.0
2016-06-01 14:30:00,42.23,42.24,42.2,42.24,25695.0,33.3332,33.3411,33.3095,33.3411,25695.0
2016-06-01 14:35:00,42.24,42.24,42.2,42.23,25203.0,33.3411,33.3411,33.3095,33.3332,25203.0
2016-06-01 14:40:00,42.23,42.25,42.22,42.24,37166.0,33.3332,33.349,33.3253,33.3411,37166.0
2016-06-01 14:45:00,42.24,42.24,42.22,42.24,21201.0,33.3411,33.3411,33.3253,33.3411,21201.0
2016-06-01 14:50:00,42.24,42.27,42.24,42.26,47158.0,33.3411,33.3648,33.3411,33.3569,47158.0
2016-06-01 14:55:00,42.26,42.27,42.23,42.27,31988.0,33.3569,33.3648,33.3332,33.3648,31988.0
2016-06-01 15:00:00,42.27,42.28,42.24,42.25,19786.0,33.3648,33.3727,33.3411,33.349,19786.0
2016-06-01 15:05:00,42.25,42.28,42.24,42.26,40672.0,33.349,33.3727,33.3411,33.3569,40672.0
2016-06-01 15:10:00,42.27,42.29,42.26,42.29,13733.0,33.3648,33.3806,33.3569,33.3806,13733.0
2016-06-01 15:15:00,42.29,42.31,42.26,42.27,53852.0,33.3806,33.3964,33.3569,33.3648,53852.0
2016-06-01 15:20:00,42.28,42.31,42.27,42.3,52770.0,33.3727,33.3964,33.3648,33.3885,52770.0
2016-06-01 15:25:00,42.3,42.31,42.27,42.3,49421.0,33.3885,33.3964,33.3648,33.3885,49421.0
2016-06-01 15:30:00,42.3,42.31,42.28,42.3,60403.0,33.3885,33.3964,33.3727,33.3885,60403.0
2016-06-01 15:35:00,42.31,42.31,42.29,42.3,27848.0,33.3964,33.3964,33.3806,33.3885,27848.0
2016-06-01 15:40:00,42.3,42.31,42.29,42.31,35335.0,33.3885,33.3964,33.3806,33.3964,35335.0
2016-06-01 15:45:00,42.31,42.31,42.28,42.29,96922.0,33.3964,33.3964,33.3727,33.3806,96922.0
2016-06-01 15:50:00,42.3,42.3,42.26,42.27,72888.0,33.3885,33.3885,33.3569,33.3648,72888.0
2016-06-01 15:55:00,42.27,42.29,42.23,42.27,247542.0,33.3648,33.3806,33.3332,33.3648,247542.0
2016-06-02 09:30:00,42.18,42.19,42.07,42.12,35228.0,33.2937,33.3016,33.2069,33.2464,35228.0
2016-06-02 09:35:00,42.11,42.17,42.07,42.15,18688.0,33.2385,33.2859,33.2069,33.2701,18688.0
2016-06-02 09:40:00,42.16,42.2,42.08,42.14,49014.0,33.278,33.3095,33.2148,33.2622,49014.0
2016-06-02 09:45:00,42.14,42.14,42.01,42.04,41992.0,33.2622,33.2622,33.1596,33.1832,41992.0
2016-06-02 09:50:00,42.03,42.03,41.96,41.96,44049.0,33.1753,33.1753,33.1201,33.1201,44049.0
2016-06-02 09:55:00,41.96,42.01,41.94,42.0,42293.0,33.1201,33.1596,33.1043,33.1517,42293.0
2016-06-02 10:00:00,42.01,42.01,41.96,42.01,71328.0,33.1596,33.1596,33.1201,33.1596,71328.0
2016-06-02 10:05:00,42.01,42.06,42.0,42.02,43509.0,33.1596,33.199,33.1517,33.1675,43509.0
2016-06-02 10:10:00,42.03,42.06,42.0,42.04,22756.0,33.1753,33.199,33.1517,33.1832,22756.0
2016-06-02 10:15:00,42.03,42.06,41.97,41.97,36518.0,33.1753,33.199,33.128,33.128,36518.0
2016-06-02 10:20:00,41.97,42.02,41.96,42.0,46261.0,33.128,33.1675,33.1201,33.1517,46261.0
2016-06-02 10:25:00,42.01,42.04,41.97,42.0,32290.0,33.1596,33.1832,33.128,33.1517,32290.0
2016-06-02 10:30:00,42.0,42.04,41.97,41.99,86650.0,33.1517,33.1832,33.128,33.1438,86650.0
2016-06-02 10:35:00,42.0,42.03,41.99,42.02,53989.0,33.1517,33.1753,33.1438,33.1675,53989.0
2016-06-02 10:40:00,42.02,42.05,42.01,42.02,20381.0,33.1675,33.1911,33.1596,33.1675,20381.0
2016-06-02 10:45:00,42.03,42.04,41.97,41.97,20796.0,33.1753,33.1832,33.128,33.128,20796.0
2016-06-02 10:50:00,41.96,42.01,41.95,42.0,15656.0,33.1201,33.1596,33.1122,33.1517,15656.0
2016-06-02 10:55:00,42.0,42.01,41.97,42.01,17114.0,33.1517,33.1596,33.128,33.1596,17114.0
2016-06-02 11:00:00,42.01,42.02,41.96,42.01,48109.0,33.1596,33.1675,33.1201,33.1596,48109.0
2016-06-02 11:05:00,42.01,42.09,42.01,42.08,35125.0,33.1596,33.2227,33.1596,33.2148,35125.0
2016-06-02 11:10:00,42.07,42.09,42.04,42.05,26219.0,33.2069,33.2227,33.1832,33.1911,26219.0
2016-06-02 11:15:00,42.05,42.07,42.03,42.03,22425.0,33.1911,33.2069,33.1753,33.1753,22425.0
2016-06-02 11:20:00,42.04,42.06,42.01,42.01,14842.0,33.1832,33.199,33.1596,33.1596,14842.0
2016-06-02 11:25:00,42.02,42.05,41.99,42.02,19471.0,33.1675,33.1911,33.1438,33.1675,19471.0
2016-06-02 11:30:00,42.03,42.06,41.98,41.99,26580.0,33.1753,33.199,33.1359,33.1438,26580.0
2016-06-02 11:35:00,41.99,42.0,41.96,41.98,29359.0,33.1438,33.1517,33.1201,33.1359,29359.0
2016-06-02 11:40:00,41.99,42.01,41.97,41.97,27362.0,33.1438,33.1596,33.128,33.128,27362.0
2016-06-02 11:45:00,41.98,42.0,41.97,41.98,16832.0,33.1359,33.1517,33.128,33.1359,16832.0
2016-06-02 11:50:00,41.98,41.99,41.97,41.99,32621.0,33.1359,33.1438,33.128,33.1438,32621.0
2016-06-02 11:55:00,42.0,42.07,41.99,42.05,39746.0,33.1517,33.2069,33.1438,33.1911,39746.0
2016-06-02 12:00:00,42.05,42.07,42.04,42.05,29414.0,33.1911,33.2069,33.1832,33.1911,29414.0
2016-06-02 12:05:00,42.05,42.06,42.04,42.04,36394.0,33.1911,33.199,33.1832,33.1832,36394.0
2016-06-02 12:10:00,42.05,42.08,42.04,42.08,25410.0,33.1911,33.2148,33.1832,33.2148,25410.0
2016-06-02 12:15:00,42.08,42.09,42.06,42.07,17929.0,33.2148,33.2227,33.199,33.2069,17929.0
2016-06-02 12:20:00,42.07,42.07,42.02,42.02,61736.0,33.2069,33.2069,33.1675,33.1675,61736.0
2016-06-02 12:25:00,42.02,42.04,42.01,42.02,26086.0,33.1675,33.1832,33.1596,33.1675,26086.0
2016-06-02 12:30:00,42.01,42.04,41.99,41.99,25533.0,33.1596,33.1832,33.1438,33.1438,25533.0
2016-06-02 12:35:00,41.99,42.05,41.99,42.04,19735.0,33.1438,33.1911,33.1438,33.1832,19735.0
2016-06-02 12:40:00,42.04,42.07,42.03,42.07,11047.0,33.1832,33.2069,33.1753,33.2069,11047.0
2016-06-02 12:45:00,42.06,42.09,42.06,42.07,14641.0,33.199,33.2227,33.199,33.2069,14641.0
2016-06-02 12:50:00,42.06,42.11,42.06,42.09,34007.0,33.199,33.2385,33.199,33.2227,34007.0
2016-06-02 12:55:00,42.09,42.11,42.09,42.09,24768.0,33.2227,33.2385,33.2227,33.2227,24768.0
2016-06-02 13:00:00,42.09,42.11,42.08,42.09,23001.0,33.2227,33.2385,33.2148,33.2227,23001.0
2016-06-02 13:05:00,42.09,42.1,42.07,42.07,24137.0,33.2227,33.2306,33.2069,33.2069,24137.0
2016-06-02 13:10:00,42.07,42.08,42.03,42.05,14027.0,33.2069,33.2148,33.1753,33.1911,14027.0
2016-06-02 13:15:00,42.04,42.05,42.04,42.04,5570.0,33.1832,33.1911,33.1832,33.1832,5570.0
2016-06-02 13:20:00,42.05,42.06,42.03,42.05,165085.0,33.1911,33.199,33.1753,33.1911,165085.0
2016-06-02 13:25:00,42.05,42.09,42.05,42.09,14713.0,33.1911,33.2227,33.1911,33.2227,14713.0
2016-06-02 13:30:00,42.09,42.11,42.09,42.11,17422.0,33.2227,33.2385,33.2227,33.2385,17422.0
2016-06-02 13:35:00,42.12,42.15,42.09,42.09,27419.0,33.2464,33.2701,33.2227,33.2227,27419.0
2016-06-02 13:40:00,42.08,42.1,42.07,42.1,16179.0,33.2148,33.2306,33.2069,33.2306,16179.0
2016-06-02 13:45:00,42.1,42.12,42.1,42.12,15166.0,33.2306,33.2464,33.2306,33.2464,15166.0
2016-06-02 13:50:00,42.11,42.12,42.11,42.11,25170.0,33.2385,33.2464,33.2385,33.2385,25170.0
2016-06-02 13:55:00,42.12,42.14,42.11,42.14,26209.0,33.2464,33.2622,33.2385,33.2622,26209.0
2016-06-02 14:00:00,42.14,42.16,42.14,42.16,31891.0,33.2622,33.278,33.2622,33.278,31891.0
2016-06-02 14:05:00,42.16,42.18,42.14,42.15,46165.0,33.278,33.2937,33.2622,33.2701,46165.0
2016-06-02 14:10:00,42.15,42.16,42.11,42.12,29858.0,33.2701,33.278,33.2385,33.2464,29858.0
2016-06-02 14:15:00,42.13,42.16,42.13,42.15,20672.0,33.2543,33.278,33.2543,33.2701,20672.0
2016-06-02 14:20:00,42.16,42.16,42.12,42.14,16229.0,33.278,33.278,33.2464,33.2622,16229.0
2016-06-02 14:25:00,42.14,42.15,42.1,42.11,24440.0,33.2622,33.2701,33.2306,33.2385,24440.0
2016-06-02 14:30:00,42.11,42.12,42.09,42.11,31924.0,33.2385,33.2464,33.2227,33.2385,31924.0
2016-06-02 14:35:00,42.11,42.12,42.09,42.09,40358.0,33.2385,33.2464,33.2227,33.2227,40358.0
2016-06-02 14:40:00,42.09,42.14,42.09,42.14,19791.0,33.2227,33.2622,33.2227,33.2622,19791.0
2016-06-02 14:45:00,42.13,42.15,42.12,42.12,25741.0,33.2543,33.2701,33.2464,33.2464,25741.0
2016-06-02 14:50:00,42.12,42.13,42.11,42.11,17711.0,33.2464,33.2543,33.2385,33.2385,17711.0
2016-06-02 14:55:00,42.11,42.13,42.11,42.12,31841.0,33.2385,33.2543,33.2385,33.2464,31841.0
2016-06-02 15:00:00,42.11,42.13,42.1,42.1,44224.0,33.2385,33.2543,33.2306,33.2306,44224.0
2016-06-02 15:05:00,42.11,42.11,42.05,42.05,40856.0,33.2385,33.2385,33.1911,33.1911,40856.0
2016-06-02 15:10:00,42.05,42.06,42.05,42.05,12021.0,33.1911,33.199,33.1911,33.1911,12021.0
2016-06-02 15:15:00,42.05,42.06,42.05,42.05,35335.0,33.1911,33.199,33.1911,33.1911,35335.0
2016-06-02 15:20:00,42.05,42.09,42.04,42.09,57391.0,33.1911,33.2227,33.1832,33.2227,57391.0
2016-06-02 15:25:00,42.08,42.11,42.08,42.11,29364.0,33.2148,33.2385,33.2148,33.2385,29364.0
2016-06-02 15:30:00,42.11,42.11,42.1,42.11,26157.0,33.2385,33.2385,33.2306,33.2385,26157.0
2016-06-02 15:35:00,42.11,42.11,42.1,42.1,32983.0,33.2385,33.2385,33.2306,33.2306,32983.0
2016-06-02 15:40:00,42.1,42.12,42.08,42.11,119039.0,33.2306,33.2464,33.2148,33.2385,119039.0
2016-06-02 15:45:00,42.1,42.11,42.09,42.09,123513.0,33.2306,33.2385,33.2227,33.2227,123513.0
2016-06-02 15:50:00,42.09,42.14,42.09,42.14,169092.0,33.2227,33.2622,33.2227,33.2622,169092.0
2016-06-02 15:55:00,42.14,42.15,42.13,42.15,454916.0,33.2622,33.2701,33.2543,33.2701,454916.0
2016-06-03 09:30:00,41.27,41.38,41.18,41.34,173832.0,32.5755,32.6623,32.5044,32.6307,173832.0
2016-06-03 09:35:00,41.35,41.42,41.27,41.34,295064.0,32.6386,32.6939,32.5755,32.6307,295064.0
2016-06-03 09:40:00,41.34,41.34,41.19,41.27,239562.0,32.6307,32.6307,32.5123,32.5755,239562.0
2016-06-03 09:45:00,41.27,41.29,41.04,41.11,202980.0,32.5755,32.5912,32.3939,32.4492,202980.0
2016-06-03 09:50:00,41.11,41.27,41.08,41.24,232675.0,32.4492,32.5755,32.4255,32.5518,232675.0
2016-06-03 09:55:00,41.25,41.3,41.22,41.24,82631.0,32.5597,32.5991,32.536,32.5518,82631.0
2016-06-03 10:00:00,41.22,41.23,41.09,41.16,162715.0,32.536,32.5439,32.4334,32.4886,162715.0
2016-06-03 10:05:00,41.16,41.19,41.13,41.14,64843.0,32.4886,32.5123,32.465,32.4728,64843.0
2016-06-03 10:10:00,41.13,41.17,41.1,41.14,112911.0,32.465,32.4965,32.4413,32.4728,112911.0
2016-06-03 10:15:00,41.14,41.18,41.08,41.09,128894.0,32.4728,32.5044,32.4255,32.4334,128894.0
2016-06-03 10:20:00,41.09,41.1,41.04,41.05,123041.0,32.4334,32.4413,32.3939,32.4018,123041.0
2016-06-03 10:25:00,41.05,41.06,40.98,40.99,100738.0,32.4018,32.4097,32.3466,32.3544,100738.0
2016-06-03 10:30:00,40.99,41.05,40.99,41.04,93975.0,32.3544,32.4018,32.3544,32.3939,93975.0
2016-06-03 10:35:00,41.05,41.06,40.99,40.99,189804.0,32.4018,32.4097,32.3544,32.3544,189804.0
2016-06-03 10:40:00,41.0,41.02,40.96,41.0,86113.0,32.3623,32.3781,32.3308,32.3623,86113.0
2016-06-03 10:45:00,41.0,41.11,40.99,41.11,112461.0,32.3623,32.4492,32.3544,32.4492,112461.0
2016-06-03 10:50:00,41.11,41.17,41.07,41.1,108170.0,32.4492,32.4965,32.4176,32.4413,108170.0
2016-06-03 10:55:00,41.1,41.11,41.06,41.09,53387.0,32.4413,32.4492,32.4097,32.4334,53387.0
2016-06-03 11:00:00,41.09,41.11,41.06,41.08,76755.0,32.4334,32.4492,32.4097,32.4255,76755.0
2016-06-03 11:05:00,41.08,41.1,41.03,41.04,64113.0,32.4255,32.4413,32.386,32.3939,64113.0
2016-06-03 11:10:00,41.05,41.06,41.01,41.04,48840.0,32.4018,32.4097,32.3702,32.3939,48840.0
2016-06-03 11:15:00,41.04,41.09,41.02,41.09,51893.0,32.3939,32.4334,32.3781,32.4334,51893.0
2016-06-03 11:20:00,41.08,41.09,41.05,41.05,50709.0,32.4255,32.4334,32.4018,32.4018,50709.0
2016-06-03 11:25:00,41.05,41.07,40.99,41.01,98121.0,32.4018,32.4176,32.3544,32.3702,98121.0
2016-06-03 11:30:00,41.01,41.15,41.01,41.15,64380.0,32.3702,32.4807,32.3702,32.4807,64380.0
2016-06-03 11:35:00,41.16,41.16,41.09,41.14,100359.0,32.4886,32.4886,32.4334,32.4728,100359.0
2016-06-03 11:40:00,41.14,41.22,41.14,41.22,131629.0,32.4728,32.536,32.4728,32.536,131629.0
2016-06-03 11:45:00,41.23,41.23,41.19,41.21,151634.0,32.5439,32.5439,32.5123,32.5281,151634.0
2016-06-03 11:50:00,41.2,41.22,41.18,41.19,88833.0,32.5202,32.536,32.5044,32.5123,88833.0
2016-06-03 11:55:00,41.19,41.33,41.19,41.31,150277.0,32.5123,32.6228,32.5123,32.607,150277.0
2016-06-03 12:00:00,41.31,41.31,41.28,41.3,64611.0,32.607,32.607,32.5834,32.5991,64611.0
2016-06-03 12:05:00,41.3,41.31,41.29,41.29,79758.0,32.5991,32.607,32.5912,32.5912,79758.0
2016-06-03 12:10:00,41.29,41.31,41.26,41.26,75153.0,32.5912,32.607,32.5676,32.5676,75153.0
2016-06-03 12:15:00,41.26,41.3,41.25,41.27,95904.0,32.5676,32.5991,32.5597,32.5755,95904.0
2016-06-03 12:20:00,41.28,41.36,41.27,41.34,72235.0,32.5834,32.6465,32.5755,32.6307,72235.0
2016-06-03 12:25:00,41.35,41.37,41.31,41.35,62099.0,32.6386,32.6544,32.607,32.6386,62099.0
2016-06-03 12:30:00,41.35,41.36,41.31,41.35,82671.0,32.6386,32.6465,32.607,32.6386,82671.0
2016-06-03 12:35:00,41.35,41.36,41.32,41.34,36156.0,32.6386,32.6465,32.6149,32.6307,36156.0
2016-06-03 12:40:00,41.35,41.36,41.27,41.27,54548.0,32.6386,32.6465,32.5755,32.5755,54548.0
2016-06-03 12:45:00,41.26,41.27,41.22,41.22,72532.0,32.5676,32.5755,32.536,32.536,72532.0
2016-06-03 12:50:00,41.21,41.25,41.21,41.22,53294.0,32.5281,32.5597,32.5281,32.536,53294.0
2016-06-03 12:55:00,41.22,41.24,41.18,41.23,44521.0,32.536,32.5518,32.5044,32.5439,44521.0
2016-06-03 13:00:00,41.24,41.28,41.21,41.27,43478.0,32.5518,32.5834,32.5281,32.5755,43478.0
2016-06-03 13:05:00,41.27,41.31,41.26,41.31,29514.0,32.5755,32.607,32.5676,32.607,29514.0
2016-06-03 13:10:00,41.31,41.37,41.3,41.35,30863.0,32.607,32.6544,32.5991,32.6386,30863.0
2016-06-03 13:15:00,41.35,41.35,41.29,41.32,23839.0,32.6386,32.6386,32.5912,32.6149,23839.0
2016-06-03 13:20:00,41.31,41.33,41.29,41.32,55418.0,32.607,32.6228,32.5912,32.6149,55418.0
2016-06-03 13:25:00,41.32,41.33,41.27,41.28,24680.0,32.6149,32.6228,32.5755,32.5834,24680.0
2016-06-03 13:30:00,41.28,41.29,41.25,41.28,23967.0,32.5834,32.5912,32.5597,32.5834,23967.0
2016-06-03 13:35:00,41.28,41.31,41.26,41.26,23333.0,32.5834,32.607,32.5676,32.5676,23333.0
2016-06-03 13:40:00,41.27,41.33,41.27,41.33,68282.0,32.5755,32.6228,32.5755,32.6228,68282.0
2016-06-03 13:45:00,41.33,41.38,41.32,41.36,52450.0,32.6228,32.6623,32.6149,32.6465,52450.0
2016-06-03 13:50:00,41.36,41.39,41.35,41.36,30066.0,32.6465,32.6702,32.6386,32.6465,30066.0
2016-06-03 13:55:00,41.37,41.44,41.37,41.43,47024.0,32.6544,32.7096,32.6544,32.7018,47024.0
2016-06-03 14:00:00,41.43,41.43,41.37,41.4,32161.0,32.7018,32.7018,32.6544,32.6781,32161.0
2016-06-03 14:05:00,41.4,41.42,41.36,41.37,35630.0,32.6781,32.6939,32.6465,32.6544,35630.0
2016-06-03 14:10:00,41.37,41.39,41.36,41.37,64208.0,32.6544,32.6702,32.6465,32.6544,64208.0
2016-06-03 14:15:00,41.36,41.37,41.34,41.37,29365.0,32.6465,32.6544,32.6307,32.6544,29365.0
2016-06-03 14:20:00,41.36,41.41,41.36,41.37,32887.0,32.6465,32.686,32.6465,32.6544,32887.0
2016-06-03 14:25:00,41.37,41.4,41.34,41.4,53727.0,32.6544,32.6781,32.6307,32.6781,53727.0
2016-06-03 14:30:00,41.4,41.5,41.39,41.5,51367.0,32.6781,32.757,32.6702,32.757,51367.0
2016-06-03 14:35:00,41.5,41.53,41.49,41.53,38481.0,32.757,32.7807,32.7491,32.7807,38481.0
2016-06-03 14:40:00,41.53,41.54,41.49,41.49,29591.0,32.7807,32.7886,32.7491,32.7491,29591.0
2016-06-03 14:45:00,41.5,41.54,41.49,41.51,64931.0,32.757,32.7886,32.7491,32.7649,64931.0
2016-06-03 14:50:00,41.52,41.58,41.48,41.58,94801.0,32.7728,32.8202,32.7412,32.8202,94801.0
2016-06-03 14:55:00,41.58,41.61,41.54,41.58,44573.0,32.8202,32.8438,32.7886,32.8202,44573.0
2016-06-03 15:00:00,41.57,41.58,41.54,41.55,47945.0,32.8123,32.8202,32.7886,32.7965,47945.0
2016-06-03 15:05:00,41.54,41.54,41.51,41.54,36151.0,32.7886,32.7886,32.7649,32.7886,36151.0
2016-06-03 15:10:00,41.54,41.54,41.5,41.53,61531.0,32.7886,32.7886,32.757,32.7807,61531.0
2016-06-03 15:15:00,41.52,41.55,41.52,41.52,51188.0,32.7728,32.7965,32.7728,32.7728,51188.0
2016-06-03 15:20:00,41.52,41.6,41.51,41.59,66292.0,32.7728,32.8359,32.7649,32.828,66292.0
2016-06-03 15:25:00,41.59,41.6,41.55,41.58,98553.0,32.828,32.8359,32.7965,32.8202,98553.0
2016-06-03 15:30:00,41.59,41.59,41.56,41.57,35645.0,32.828,32.828,32.8044,32.8123,35645.0
2016-06-03 15:35:00,41.57,41.61,41.56,41.61,98241.0,32.8123,32.8438,32.8044,32.8438,98241.0
2016-06-03 15:40:00,41.61,41.64,41.61,41.61,94772.0,32.8438,32.8675,32.8438,32.8438,94772.0
2016-06-03 15:45:00,41.61,41.62,41.55,41.55,129477.0,32.8438,32.8517,32.7965,32.7965,129477.0
2016-06-03 15:50:00,41.55,41.58,41.54,41.55,113209.0,32.7965,32.8202,32.7886,32.7965,113209.0
2016-06-03 15:55:00,41.55,41.56,41.49,41.52,307593.0,32.7965,32.8044,32.7491,32.7728,307593.0
2016-06-06 09:30:00,41.67,42.02,41.67,42.0,138395.0,32.8912,33.1675,32.8912,33.1517,138395.0
2016-06-06 09:35:00,42.02,42.14,41.93,42.11,72184.0,33.1675,33.2622,33.0964,33.2385,72184.0
2016-06-06 09:40:00,42.12,42.17,42.08,42.17,67696.0,33.2464,33.2859,33.2148,33.2859,67696.0
2016-06-06 09:45:00,42.16,42.36,42.16,42.33,125094.0,33.278,33.4358,33.278,33.4121,125094.0
2016-06-06 09:50:00,42.32,42.4,42.27,42.4,122509.0,33.4043,33.4674,33.3648,33.4674,122509.0
2016-06-06 09:55:00,42.39,42.39,42.22,42.22,73411.0,33.4595,33.4595,33.3253,33.3253,73411.0
2016-06-06 10:00:00,42.22,42.28,42.18,42.24,175033.0,33.3253,33.3727,33.2937,33.3411,175033.0
2016-06-06 10:05:00,42.24,42.27,42.21,42.27,161141.0,33.3411,33.3648,33.3174,33.3648,161141.0
2016-06-06 10:10:00,42.27,42.29,42.25,42.25,60147.0,33.3648,33.3806,33.349,33.349,60147.0
2016-06-06 10:15:00,42.26,42.32,42.25,42.3,62344.0,33.3569,33.4043,33.349,33.3885,62344.0
2016-06-06 10:20:00,42.29,42.36,42.25,42.36,59429.0,33.3806,33.4358,33.349,33.4358,59429.0
2016-06-06 10:25:00,42.37,42.39,42.31,42.32,75415.0,33.4437,33.4595,33.3964,33.4043,75415.0
2016-06-06 10:30:00,42.32,42.4,42.32,42.37,55355.0,33.4043,33.4674,33.4043,33.4437,55355.0
2016-06-06 10:35:00,42.37,42.43,42.32,42.37,136262.0,33.4437,33.4911,33.4043,33.4437,136262.0
2016-06-06 10:40:00,42.37,42.41,42.33,42.35,34684.0,33.4437,33.4753,33.4121,33.4279,34684.0
2016-06-06 10:45:00,42.36,42.39,42.34,42.38,64892.0,33.4358,33.4595,33.42,33.4516,64892.0
2016-06-06 10:50:00,42.38,42.38,42.33,42.38,51229.0,33.4516,33.4516,33.4121,33.4516,51229.0
2016-06-06 10:55:00,42.38,42.43,42.37,42.39,57897.0,33.4516,33.4911,33.4437,33.4595,57897.0
2016-06-06 11:00:00,42.38,42.39,42.32,42.37,48742.0,33.4516,33.4595,33.4043,33.4437,48742.0
2016-06-06 11:05:00,42.37,42.39,42.35,42.39,45913.0,33.4437,33.4595,33.4279,33.4595,45913.0
2016-06-06 11:10:00,42.39,42.46,42.37,42.44,46555.0,33.4595,33.5148,33.4437,33.499,46555.0
2016-06-06 11:15:00,42.44,42.48,42.41,42.45,51143.0,33.499,33.5305,33.4753,33.5069,51143.0
2016-06-06 11:20:00,42.45,42.47,42.42,42.45,58089.0,33.5069,33.5227,33.4832,33.5069,58089.0
2016-06-06 11:25:00,42.45,42.48,42.44,42.46,70784.0,33.5069,33.5305,33.499,33.5148,70784.0
2016-06-06 11:30:00,42.46,42.47,42.42,42.42,57683.0,33.5148,33.5227,33.4832,33.4832,57683.0
2016-06-06 11:35:00,42.43,42.46,42.4,42.45,73504.0,33.4911,33.5148,33.4674,33.5069,73504.0
2016-06-06 11:40:00,42.45,42.52,42.45,42.5,53975.0,33.5069,33.5621,33.5069,33.5463,53975.0
2016-06-06 11:45:00,42.5,42.54,42.47,42.52,43882.0,33.5463,33.5779,33.5227,33.5621,43882.0
2016-06-06 11:50:00,42.52,42.6,42.52,42.59,35131.0,33.5621,33.6253,33.5621,33.6174,35131.0
2016-06-06 11:55:00,42.6,42.6,42.53,42.53,41366.0,33.6253,33.6253,33.57,33.57,41366.0
2016-06-06 12:00:00,42.53,42.53,42.48,42.48,26627.0,33.57,33.57,33.5305,33.5305,26627.0
2016-06-06 12:05:00,42.48,42.53,42.48,42.52,58882.0,33.5305,33.57,33.5305,33.5621,58882.0
2016-06-06 12:10:00,42.51,42.52,42.5,42.51,34879.0,33.5542,33.5621,33.5463,33.5542,34879.0
2016-06-06 12:15:00,42.51,42.51,42.45,42.48,43215.0,33.5542,33.5542,33.5069,33.5305,43215.0
2016-06-06 12:20:00,42.49,42.51,42.46,42.48,42865.0,33.5384,33.5542,33.5148,33.5305,42865.0
2016-06-06 12:25:00,42.49,42.5,42.46,42.49,30051.0,33.5384,33.5463,33.5148,33.5384,30051.0
2016-06-06 12:30:00,42.48,42.56,42.45,42.54,109357.0,33.5305,33.5937,33.5069,33.5779,109357.0
2016-06-06 12:35:00,42.54,42.57,42.51,42.51,33087.0,33.5779,33.6016,33.5542,33.5542,33087.0
2016-06-06 12:40:00,42.51,42.52,42.47,42.49,31929.0,33.5542,33.5621,33.5227,33.5384,31929.0
2016-06-06 12:45:00,42.49,42.49,42.42,42.44,32476.0,33.5384,33.5384,33.4832,33.499,32476.0
2016-06-06 12:50:00,42.44,42.44,42.34,42.38,33094.0,33.499,33.499,33.42,33.4516,33094.0
2016-06-06 12:55:00,42.37,42.42,42.33,42.4,44929.0,33.4437,33.4832,33.4121,33.4674,44929.0
2016-06-06 13:00:00,42.4,42.42,42.34,42.34,27590.0,33.4674,33.4832,33.42,33.42,27590.0
2016-06-06 13:05:00,42.34,42.4,42.34,42.37,36371.0,33.42,33.4674,33.42,33.4437,36371.0
2016-06-06 13:10:00,42.38,42.44,42.38,42.43,35891.0,33.4516,33.499,33.4516,33.4911,35891.0
2016-06-06 13:15:00,42.42,42.45,42.4,42.4,27296.0,33.4832,33.5069,33.4674,33.4674,27296.0
2016-06-06 13:20:00,42.41,42.45,42.4,42.44,32941.0,33.4753,33.5069,33.4674,33.499,32941.0
2016-06-06 13:25:00,42.44,42.48,42.42,42.47,32138.0,33.499,33.5305,33.4832,33.5227,32138.0
2016-06-06 13:30:00,42.47,42.48,42.44,42.44,26046.0,33.5227,33.5305,33.499,33.499,26046.0
2016-06-06 13:35:00,42.43,42.5,42.42,42.46,33550.0,33.4911,33.5463,33.4832,33.5148,33550.0
2016-06-06 13:40:00,42.46,42.5,42.45,42.49,23244.0,33.5148,33.5463,33.5069,33.5384,23244.0
2016-06-06 13:45:00,42.5,42.53,42.49,42.5,32651.0,33.5463,33.57,33.5384,33.5463,32651.0
2016-06-06 13:50:00,42.51,42.52,42.48,42.51,54769.0,33.5542,33.5621,33.5305,33.5542,54769.0
2016-06-06 13:55:00,42.51,42.54,42.5,42.53,45187.0,33.5542,33.5779,33.5463,33.57,45187.0
2016-06-06 14:00:00,42.53,42.56,42.52,42.53,38934.0,33.57,33.5937,33.5621,33.57,38934.0
2016-06-06 14:05:00,42.53,42.58,42.51,42.54,34791.0,33.57,33.6095,33.5542,33.5779,34791.0
2016-06-06 14:10:00,42.53,42.56,42.52,42.54,30171.0,33.57,33.5937,33.5621,33.5779,30171.0
2016-06-06 14:15:00,42.54,42.6,42.53,42.58,59429.0,33.5779,33.6253,33.57,33.6095,59429.0
2016-06-06 14:20:00,42.58,42.6,42.57,42.58,33630.0,33.6095,33.6253,33.6016,33.6095,33630.0
2016-06-06 14:25:00,42.59,42.61,42.58,42.61,60714.0,33.6174,33.6332,33.6095,33.6332,60714.0
2016-06-06 14:30:00,42.61,42.61,42.56,42.57,40312.0,33.6332,33.6332,33.5937,33.6016,40312.0
2016-06-06 14:35:00,42.57,42.58,42.53,42.55,31240.0,33.6016,33.6095,33.57,33.5858,31240.0
2016-06-06 14:40:00,42.55,42.58,42.54,42.58,67758.0,33.5858,33.6095,33.5779,33.6095,67758.0
2016-06-06 14:45:00,42.58,42.59,42.55,42.56,53181.0,33.6095,33.6174,33.5858,33.5937,53181.0
2016-06-06 14:50:00,42.56,42.57,42.56,42.57,31926.0,33.5937,33.6016,33.5937,33.6016,31926.0
2016-06-06 14:55:00,42.57,42.57,42.51,42.51,46723.0,33.6016,33.6016,33.5542,33.5542,46723.0
2016-06-06 15:00:00,42.51,42.53,42.5,42.51,80106.0,33.5542,33.57,33.5463,33.5542,80106.0
2016-06-06 15:05:00,42.51,42.52,42.48,42.49,38843.0,33.5542,33.5621,33.5305,33.5384,38843.0
2016-06-06 15:10:00,42.5,42.54,42.48,42.53,42767.0,33.5463,33.5779,33.5305,33.57,42767.0
2016-06-06 15:15:00,42.53,42.54,42.49,42.5,83496.0,33.57,33.5779,33.5384,33.5463,83496.0
2016-06-06 15:20:00,42.5,42.51,42.49,42.5,31588.0,33.5463,33.5542,33.5384,33.5463,31588.0
2016-06-06 15:25:00,42.5,42.5,42.48,42.49,46980.0,33.5463,33.5463,33.5305,33.5384,46980.0
2016-06-06 15:30:00,42.49,42.5,42.45,42.49,44328.0,33.5384,33.5463,33.5069,33.5384,44328.0
2016-06-06 15:35:00,42.49,42.49,42.47,42.48,47709.0,33.5384,33.5384,33.5227,33.5305,47709.0
2016-06-06 15:40:00,42.48,42.52,42.48,42.48,46068.0,33.5305,33.5621,33.5305,33.5305,46068.0
2016-06-06 15:45:00,42.48,42.5,42.47,42.49,59134.0,33.5305,33.5463,33.5227,33.5384,59134.0
2016-06-06 15:50:00,42.48,42.49,42.44,42.45,90533.0,33.5305,33.5384,33.499,33.5069,90533.0
2016-06-06 15:55:00,42.44,42.46,42.39,42.4,279179.0,33.499,33.5148,33.4595,33.4674,279179.0
2016-06-07 09:30:00,42.36,42.44,42.34,42.42,59839.0,33.4358,33.499,33.42,33.4832,59839.0
2016-06-07 09:35:00,42.44,42.52,42.41,42.48,48619.0,33.499,33.5621,33.4753,33.5305,48619.0
2016-06-07 09:40:00,42.48,42.48,42.31,42.32,104985.0,33.5305,33.5305,33.3964,33.4043,104985.0
2016-06-07 09:45:00,42.33,42.35,42.18,42.21,67626.0,33.4121,33.4279,33.2937,33.3174,67626.0
2016-06-07 09:50:00,42.21,42.23,42.05,42.06,285966.0,33.3174,33.3332,33.1911,33.199,285966.0
2016-06-07 09:55:00,42.07,42.13,42.03,42.13,86460.0,33.2069,33.2543,33.1753,33.2543,86460.0
2016-06-07 10:00:00,42.13,42.22,42.11,42.18,90871.0,33.2543,33.3253,33.2385,33.2937,90871.0
2016-06-07 10:05:00,42.18,42.21,42.13,42.16,74259.0,33.2937,33.3174,33.2543,33.278,74259.0
2016-06-07 10:10:00,42.16,42.19,42.12,42.15,50257.0,33.278,33.3016,33.2464,33.2701,50257.0
2016-06-07 10:15:00,42.15,42.17,42.12,42.13,40152.0,33.2701,33.2859,33.2464,33.2543,40152.0
2016-06-07 10:20:00,42.13,42.14,42.09,42.12,56274.0,33.2543,33.2622,33.2227,33.2464,56274.0
2016-06-07 10:25:00,42.12,42.15,42.1,42.12,45591.0,33.2464,33.2701,33.2306,33.2464,45591.0
2016-06-07 10:30:00,42.12,42.23,42.11,42.22,55471.0,33.2464,33.3332,33.2385,33.3253,55471.0
2016-06-07 10:35:00,42.23,42.26,42.16,42.16,122559.0,33.3332,33.3569,33.278,33.278,122559.0
2016-06-07 10:40:00,42.16,42.19,42.16,42.19,68506.0,33.278,33.3016,33.278,33.3016,68506.0
2016-06-07 10:45:00,42.19,42.19,42.12,42.13,35215.0,33.3016,33.3016,33.2464,33.2543,35215.0
2016-06-07 10:50:00,42.13,42.14,42.1,42.14,38248.0,33.2543,33.2622,33.2306,33.2622,38248.0
2016-06-07 10:55:00,42.14,42.15,42.13,42.15,17247.0,33.2622,33.2701,33.2543,33.2701,17247.0
2016-06-07 11:00:00,42.14,42.15,42.07,42.08,42289.0,33.2622,33.2701,33.2069,33.2148,42289.0
2016-06-07 11:05:00,42.08,42.12,42.08,42.11,32987.0,33.2148,33.2464,33.2148,33.2385,32987.0
2016-06-07 11:10:00,42.12,42.19,42.11,42.17,38493.0,33.2464,33.3016,33.2385,33.2859,38493.0
2016-06-07 11:15:00,42.16,42.18,42.15,42.18,19068.0,33.278,33.2937,33.2701,33.2937,19068.0
2016-06-07 11:20:00,42.17,42.23,42.17,42.21,62347.0,33.2859,33.3332,33.2859,33.3174,62347.0
2016-06-07 11:25:00,42.21,42.24,42.21,42.21,33341.0,33.3174,33.3411,33.3174,33.3174,33341.0
2016-06-07 11:30:00,42.21,42.26,42.21,42.23,40880.0,33.3174,33.3569,33.3174,33.3332,40880.0
2016-06-07 11:35:00,42.24,42.26,42.21,42.23,48389.0,33.3411,33.3569,33.3174,33.3332,48389.0
2016-06-07 11:40:00,42.23,42.26,42.23,42.26,12680.0,33.3332,33.3569,33.3332,33.3569,12680.0
2016-06-07 11:45:00,42.26,42.27,42.24,42.24,46645.0,33.3569,33.3648,33.3411,33.3411,46645.0
2016-06-07 11:50:00,42.23,42.27,42.23,42.26,22007.0,33.3332,33.3648,33.3332,33.3569,22007.0
2016-06-07 11:55:00,42.26,42.28,42.24,42.26,62775.0,33.3569,33.3727,33.3411,33.3569,62775.0
2016-06-07 12:00:00,42.27,42.29,42.26,42.26,19447.0,33.3648,33.3806,33.3569,33.3569,19447.0
2016-06-07 12:05:00,42.26,42.27,42.24,42.25,43761.0,33.3569,33.3648,33.3411,33.349,43761.0
2016-06-07 12:10:00,42.25,42.25,42.24,42.24,12094.0,33.349,33.349,33.3411,33.3411,12094.0
2016-06-07 12:15:00,42.25,42.26,42.24,42.25,61133.0,33.349,33.3569,33.3411,33.349,61133.0
2016-06-07 12:20:00,42.24,42.26,42.24,42.24,138238.0,33.3411,33.3569,33.3411,33.3411,138238.0
2016-06-07 12:25:00,42.25,42.26,42.24,42.25,30641.0,33.349,33.3569,33.3411,33.349,30641.0
2016-06-07 12:30:00,42.24,42.26,42.23,42.26,47998.0,33.3411,33.3569,33.3332,33.3569,47998.0
2016-06-07 12:35:00,42.26,42.32,42.23,42.31,43220.0,33.3569,33.4043,33.3332,33.3964,43220.0
2016-06-07 12:40:00,42.31,42.33,42.3,42.32,29902.0,33.3964,33.4121,33.3885,33.4043,29902.0
2016-06-07 12:45:00,42.33,42.35,42.32,42.34,18188.0,33.4121,33.4279,33.4043,33.42,18188.0
2016-06-07 12:50:00,42.34,42.34,42.32,42.34,23451.0,33.42,33.42,33.4043,33.42,23451.0
2016-06-07 12:55:00,42.33,42.36,42.33,42.36,21151.0,33.4121,33.4358,33.4121,33.4358,21151.0
2016-06-07 13:00:00,42.35,42.36,42.34,42.35,22237.0,33.4279,33.4358,33.42,33.4279,22237.0
2016-06-07 13:05:00,42.36,42.37,42.35,42.37,8152.0,33.4358,33.4437,33.4279,33.4437,8152.0
2016-06-07 13:10:00,42.37,42.37,42.3,42.3,22451.0,33.4437,33.4437,33.3885,33.3885,22451.0
2016-06-07 13:15:00,42.3,42.32,42.3,42.32,12822.0,33.3885,33.4043,33.3885,33.4043,12822.0
2016-06-07 13:20:00,42.32,42.33,42.31,42.32,13057.0,33.4043,33.4121,33.3964,33.4043,13057.0
2016-06-07 13:25:00,42.32,42.33,42.32,42.33,5381.0,33.4043,33.4121,33.4043,33.4121,5381.0
2016-06-07 13:30:00,42.33,42.33,42.3,42.32,17454.0,33.4121,33.4121,33.3885,33.4043,17454.0
2016-06-07 13:35:00,42.32,42.32,42.31,42.32,15355.0,33.4043,33.4043,33.3964,33.4043,15355.0
2016-06-07 13:40:00,42.32,42.34,42.31,42.34,16434.0,33.4043,33.42,33.3964,33.42,16434.0
2016-06-07 13:45:00,42.34,42.34,42.32,42.33,27408.0,33.42,33.42,33.4043,33.4121,27408.0
2016-06-07 13:50:00,42.32,42.32,42.3,42.3,20280.0,33.4043,33.4043,33.3885,33.3885,20280.0
2016-06-07 13:55:00,42.3,42.3,42.23,42.23,25772.0,33.3885,33.3885,33.3332,33.3332,25772.0
2016-06-07 14:00:00,42.23,42.3,42.23,42.28,40120.0,33.3332,33.3885,33.3332,33.3727,40120.0
2016-06-07 14:05:00,42.28,42.3,42.28,42.3,11084.0,33.3727,33.3885,33.3727,33.3885,11084.0
2016-06-07 14:10:00,42.3,42.3,42.25,42.29,34380.0,33.3885,33.3885,33.349,33.3806,34380.0
2016-06-07 14:15:00,42.28,42.28,42.27,42.27,17803.0,33.3727,33.3727,33.3648,33.3648,17803.0
2016-06-07 14:20:00,42.27,42.28,42.25,42.25,30640.0,33.3648,33.3727,33.349,33.349,30640.0
2016-06-07 14:25:00,42.25,42.28,42.24,42.27,25740.0,33.349,33.3727,33.3411,33.3648,25740.0
2016-06-07 14:30:00,42.27,42.28,42.26,42.27,24094.0,33.3648,33.3727,33.3569,33.3648,24094.0
2016-06-07 14:35:00,42.27,42.29,42.26,42.27,30679.0,33.3648,33.3806,33.3569,33.3648,30679.0
2016-06-07 14:40:00,42.27,42.28,42.26,42.27,17282.0,33.3648,33.3727,33.3569,33.3648,17282.0
2016-06-07 14:45:00,42.27,42.27,42.24,42.24,33409.0,33.3648,33.3648,33.3411,33.3411,33409.0
2016-06-07 14:50:00,42.24,42.28,42.24,42.28,18602.0,33.3411,33.3727,33.3411,33.3727,18602.0
2016-06-07 14:55:00,42.27,42.28,42.22,42.22,134977.0,33.3648,33.3727,33.3253,33.3253,134977.0
2016-06-07 15:00:00,42.22,42.24,42.22,42.24,13915.0,33.3253,33.3411,33.3253,33.3411,13915.0
2016-06-07 15:05:00,42.24,42.24,42.21,42.21,26693.0,33.3411,33.3411,33.3174,33.3174,26693.0
2016-06-07 15:10:00,42.21,42.21,42.19,42.19,26010.0,33.3174,33.3174,33.3016,33.3016,26010.0
2016-06-07 15:15:00,42.19,42.2,42.17,42.17,27337.0,33.3016,33.3095,33.2859,33.2859,27337.0
2016-06-07 15:20:00,42.17,42.18,42.15,42.16,43303.0,33.2859,33.2937,33.2701,33.278,43303.0
2016-06-07 15:25:00,42.16,42.19,42.16,42.18,55656.0,33.278,33.3016,33.278,33.2937,55656.0
2016-06-07 15:30:00,42.18,42.18,42.15,42.16,42194.0,33.2937,33.2937,33.2701,33.278,42194.0
2016-06-07 15:35:00,42.16,42.18,42.11,42.14,184937.0,33.278,33.2937,33.2385,33.2622,184937.0
2016-06-07 15:40:00,42.13,42.14,42.11,42.11,99006.0,33.2543,33.2622,33.2385,33.2385,99006.0
2016-06-07 15:45:00,42.11,42.12,42.09,42.11,113417.0,33.2385,33.2464,33.2227,33.2385,113417.0
2016-06-07 15:50:00,42.11,42.11,42.08,42.09,66127.0,33.2385,33.2385,33.2148,33.2227,66127.0
2016-06-07 15:55:00,42.08,42.08,42.03,42.05,286449.0,33.2148,33.2148,33.1753,33.1911,286449.0
2016-06-08 09:30:00,42.03,42.25,42.0,42.23,54654.0,33.1753,33.349,33.1517,33.3332,54654.0
2016-06-08 09:35:00,42.23,42.33,42.19,42.29,37903.0,33.3332,33.4121,33.3016,33.3806,37903.0
2016-06-08 09:40:00,42.29,42.29,42.19,42.21,48948.0,33.3806,33.3806,33.3016,33.3174,48948.0
2016-06-08 09:45:00,42.22,42.32,42.21,42.27,44665.0,33.3253,33.4043,33.3174,33.3648,44665.0
2016-06-08 09:50:00,42.28,42.3,42.23,42.26,37183.0,33.3727,33.3885,33.3332,33.3569,37183.0
2016-06-08 09:55:00,42.26,42.28,42.23,42.27,44432.0,33.3569,33.3727,33.3332,33.3648,44432.0
2016-06-08 10:00:00,42.27,42.27,42.19,42.19,50384.0,33.3648,33.3648,33.3016,33.3016,50384.0
2016-06-08 10:05:00,42.19,42.28,42.19,42.23,46099.0,33.3016,33.3727,33.3016,33.3332,46099.0
2016-06-08 10:10:00,42.23,42.24,42.16,42.16,45776.0,33.3332,33.3411,33.278,33.278,45776.0
2016-06-08 10:15:00,42.17,42.17,42.07,42.16,154323.0,33.2859,33.2859,33.2069,33.278,154323.0
2016-06-08 10:20:00,42.15,42.19,42.1,42.18,67216.0,33.2701,33.3016,33.2306,33.2937,67216.0
2016-06-08 10:25:00,42.18,42.23,42.17,42.18,30744.0,33.2937,33.3332,33.2859,33.2937,30744.0
2016-06-08 10:30:00,42.18,42.25,42.13,42.22,50023.0,33.2937,33.349,33.2543,33.3253,50023.0
2016-06-08 10:35:00,42.22,42.22,42.16,42.17,30585.0,33.3253,33.3253,33.278,33.2859,30585.0
2016-06-08 10:40:00,42.16,42.21,42.15,42.2,38000.0,33.278,33.3174,33.2701,33.3095,38000.0
2016-06-08 10:45:00,42.2,42.2,42.14,42.15,48891.0,33.3095,33.3095,33.2622,33.2701,48891.0
2016-06-08 10:50:00,42.16,42.18,42.13,42.14,35171.0,33.278,33.2937,33.2543,33.2622,35171.0
2016-06-08 10:55:00,42.14,42.16,42.1,42.12,37118.0,33.2622,33.278,33.2306,33.2464,37118.0
2016-06-08 11:00:00,42.13,42.14,42.06,42.08,23949.0,33.2543,33.2622,33.199,33.2148,23949.0
2016-06-08 11:05:00,42.08,42.09,42.05,42.09,31559.0,33.2148,33.2227,33.1911,33.2227,31559.0
2016-06-08 11:10:00,42.08,42.1,42.05,42.1,33902.0,33.2148,33.2306,33.1911,33.2306,33902.0
2016-06-08 11:15:00,42.1,42.1,42.04,42.04,26848.0,33.2306,33.2306,33.1832,33.1832,26848.0
2016-06-08 11:20:00,42.04,42.07,42.0,42.01,31476.0,33.1832,33.2069,33.1517,33.1596,31476.0
2016-06-08 11:25:00,42.01,42.05,42.0,42.04,25703.0,33.1596,33.1911,33.1517,33.1832,25703.0
2016-06-08 11:30:00,42.05,42.08,42.04,42.05,28878.0,33.1911,33.2148,33.1832,33.1911,28878.0
2016-06-08 11:35:00,42.06,42.09,42.05,42.09,28282.0,33.199,33.2227,33.1911,33.2227,28282.0
2016-06-08 11:40:00,42.09,42.1,42.04,42.04,16223.0,33.2227,33.2306,33.1832,33.1832,16223.0
2016-06-08 11:45:00,42.04,42.06,42.02,42.04,24534.0,33.1832,33.199,33.1675,33.1832,24534.0
2016-06-08 11:50:00,42.04,42.04,42.0,42.0,22371.0,33.1832,33.1832,33.1517,33.1517,22371.0
2016-06-08 11:55:00,42.0,42.03,41.99,41.99,29556.0,33.1517,33.1753,33.1438,33.1438,29556.0
2016-06-08 12:00:00,41.99,42.03,41.99,42.03,18414.0,33.1438,33.1753,33.1438,33.1753,18414.0
2016-06-08 12:05:00,42.03,42.05,42.02,42.05,26751.0,33.1753,33.1911,33.1675,33.1911,26751.0
2016-06-08 12:10:00,42.04,42.06,42.02,42.03,22379.0,33.1832,33.199,33.1675,33.1753,22379.0
2016-06-08 12:15:00,42.03,42.04,42.01,42.02,35637.0,33.1753,33.1832,33.1596,33.1675,35637.0
2016-06-08 12:20:00,42.02,42.04,42.02,42.04,21114.0,33.1675,33.1832,33.1675,33.1832,21114.0
2016-06-08 12:25:00,42.04,42.05,42.02,42.03,27300.0,33.1832,33.1911,33.1675,33.1753,27300.0
2016-06-08 12:30:00,42.03,42.04,41.99,41.99,26926.0,33.1753,33.1832,33.1438,33.1438,26926.0
2016-06-08 12:35:00,41.99,42.01,41.98,41.98,20386.0,33.1438,33.1596,33.1359,33.1359,20386.0
2016-06-08 12:40:00,41.98,41.98,41.95,41.97,24270.0,33.1359,33.1359,33.1122,33.128,24270.0
2016-06-08 12:45:00,41.96,41.98,41.96,41.98,4701.0,33.1201,33.1359,33.1201,33.1359,4701.0
2016-06-08 12:50:00,41.98,42.01,41.96,42.01,23803.0,33.1359,33.1596,33.1201,33.1596,23803.0
2016-06-08 12:55:00,42.01,42.04,42.0,42.03,24286.0,33.1596,33.1832,33.1517,33.1753,24286.0
2016-06-08 13:00:00,42.04,42.04,42.01,42.03,29140.0,33.1832,33.1832,33.1596,33.1753,29140.0
2016-06-08 13:05:00,42.02,42.05,42.01,42.01,44702.0,33.1675,33.1911,33.1596,33.1596,44702.0
2016-06-08 13:10:00,42.01,42.03,41.99,42.01,29760.0,33.1596,33.1753,33.1438,33.1596,29760.0
2016-06-08 13:15:00,42.01,42.07,41.99,42.07,17483.0,33.1596,33.2069,33.1438,33.2069,17483.0
2016-06-08 13:20:00,42.07,42.07,42.02,42.02,14390.0,33.2069,33.2069,33.1675,33.1675,14390.0
2016-06-08 13:25:00,42.03,42.04,41.98,41.98,33270.0,33.1753,33.1832,33.1359,33.1359,33270.0
2016-06-08 13:30:00,41.99,42.04,41.98,42.02,27617.0,33.1438,33.1832,33.1359,33.1675,27617.0
2016-06-08 13:35:00,42.02,42.02,42.0,42.0,34618.0,33.1675,33.1675,33.1517,33.1517,34618.0
2016-06-08 13:40:00,42.0,42.01,41.98,41.99,20416.0,33.1517,33.1596,33.1359,33.1438,20416.0
2016-06-08 13:45:00,41.99,41.99,41.96,41.96,15246.0,33.1438,33.1438,33.1201,33.1201,15246.0
2016-06-08 13:50:00,41.97,42.0,41.96,42.0,24783.0,33.128,33.1517,33.1201,33.1517,24783.0
2016-06-08 13:55:00,42.0,42.02,41.99,42.02,18684.0,33.1517,33.1675,33.1438,33.1675,18684.0
2016-06-08 14:00:00,42.02,42.02,42.0,42.01,17690.0,33.1675,33.1675,33.1517,33.1596,17690.0
2016-06-08 14:05:00,42.01,42.03,41.99,42.0,25876.0,33.1596,33.1753,33.1438,33.1517,25876.0
2016-06-08 14:10:00,42.01,42.01,41.99,41.99,35367.0,33.1596,33.1596,33.1438,33.1438,35367.0
2016-06-08 14:15:00,42.0,42.03,41.99,42.03,21435.0,33.1517,33.1753,33.1438,33.1753,21435.0
2016-06-08 14:20:00,42.03,42.04,42.01,42.04,29289.0,33.1753,33.1832,33.1596,33.1832,29289.0
2016-06-08 14:25:00,42.04,42.08,42.04,42.07,22633.0,33.1832,33.2148,33.1832,33.2069,22633.0
2016-06-08 14:30:00,42.06,42.08,42.05,42.08,16985.0,33.199,33.2148,33.1911,33.2148,16985.0
2016-06-08 14:35:00,42.08,42.08,42.07,42.07,27428.0,33.2148,33.2148,33.2069,33.2069,27428.0
2016-06-08 14:40:00,42.06,42.08,42.05,42.08,22735.0,33.199,33.2148,33.1911,33.2148,22735.0
2016-06-08 14:45:00,42.08,42.1,42.05,42.05,37271.0,33.2148,33.2306,33.1911,33.1911,37271.0
2016-06-08 14:50:00,42.06,42.08,42.05,42.07,35809.0,33.199,33.2148,33.1911,33.2069,35809.0
2016-06-08 14:55:00,42.07,42.08,42.05,42.05,22767.0,33.2069,33.2148,33.1911,33.1911,22767.0
2016-06-08 15:00:00,42.05,42.09,42.05,42.09,40714.0,33.1911,33.2227,33.1911,33.2227,40714.0
2016-06-08 15:05:00,42.08,42.12,42.07,42.11,35795.0,33.2148,33.2464,33.2069,33.2385,35795.0
2016-06-08 15:10:00,42.12,42.12,42.07,42.12,41044.0,33.2464,33.2464,33.2069,33.2464,41044.0
2016-06-08 15:15:00,42.12,42.12,42.09,42.11,33876.0,33.2464,33.2464,33.2227,33.2385,33876.0
2016-06-08 15:20:00,42.1,42.1,42.06,42.1,43465.0,33.2306,33.2306,33.199,33.2306,43465.0
2016-06-08 15:25:00,42.1,42.13,42.09,42.12,92254.0,33.2306,33.2543,33.2227,33.2464,92254.0
2016-06-08 15:30:00,42.12,42.12,42.09,42.09,59842.0,33.2464,33.2464,33.2227,33.2227,59842.0
2016-06-08 15:35:00,42.09,42.12,42.09,42.12,27754.0,33.2227,33.2464,33.2227,33.2464,27754.0
2016-06-08 15:40:00,42.12,42.12,42.08,42.11,92422.0,33.2464,33.2464,33.2148,33.2385,92422.0
2016-06-08 15:45:00,42.11,42.13,42.1,42.13,52877.0,33.2385,33.2543,33.2306,33.2543,52877.0
2016-06-08 15:50:00,42.13,42.13,42.08,42.08,61328.0,33.2543,33.2543,33.2148,33.2148,61328.0
2016-06-08 15:55:00,42.08,42.08,42.05,42.07,224276.0,33.2148,33.2148,33.1911,33.2069,224276.0
2016-06-09 09:30:00,41.82,41.85,41.62,41.68,92257.0,33.0096,33.0333,32.8517,32.8991,92257.0
2016-06-09 09:35:00,41.66,41.69,41.54,41.55,85642.0,32.8833,32.907,32.7886,32.7965,85642.0
2016-06-09 09:40:00,41.55,41.68,41.55,41.66,135927.0,32.7965,32.8991,32.7965,32.8833,135927.0
2016-06-09 09:45:00,41.65,41.65,41.54,41.54,101792.0,32.8754,32.8754,32.7886,32.7886,101792.0
2016-06-09 09:50:00,41.54,41.61,41.54,41.56,55370.0,32.7886,32.8438,32.7886,32.8044,55370.0
2016-06-09 09:55:00,41.57,41.61,41.54,41.55,148747.0,32.8123,32.8438,32.7886,32.7965,148747.0
2016-06-09 10:00:00,41.55,41.59,41.47,41.49,86953.0,32.7965,32.828,32.7333,32.7491,86953.0
2016-06-09 10:05:00,41.5,41.53,41.47,41.51,48432.0,32.757,32.7807,32.7333,32.7649,48432.0
2016-06-09 10:10:00,41.5,41.51,41.43,41.45,169095.0,32.757,32.7649,32.7018,32.7175,169095.0
2016-06-09 10:15:00,41.45,41.51,41.44,41.47,127323.0,32.7175,32.7649,32.7096,32.7333,127323.0
2016-06-09 10:20:00,41.46,41.49,41.43,41.46,39287.0,32.7254,32.7491,32.7018,32.7254,39287.0
2016-06-09 10:25:00,41.47,41.5,41.46,41.46,38836.0,32.7333,32.757,32.7254,32.7254,38836.0
2016-06-09 10:30:00,41.47,41.49,41.42,41.44,59562.0,32.7333,32.7491,32.6939,32.7096,59562.0
2016-06-09 10:35:00,41.45,41.46,41.44,41.45,61856.0,32.7175,32.7254,32.7096,32.7175,61856.0
2016-06-09 10:40:00,41.45,41.45,41.42,41.44,44313.0,32.7175,32.7175,32.6939,32.7096,44313.0
2016-06-09 10:45:00,41.45,41.45,41.39,41.4,53918.0,32.7175,32.7175,32.6702,32.6781,53918.0
2016-06-09 10:50:00,41.39,41.45,41.39,41.44,102510.0,32.6702,32.7175,32.6702,32.7096,102510.0
2016-06-09 10:55:00,41.45,41.46,41.43,41.44,56654.0,32.7175,32.7254,32.7018,32.7096,56654.0
2016-06-09 11:00:00,41.44,41.47,41.43,41.47,70558.0,32.7096,32.7333,32.7018,32.7333,70558.0
2016-06-09 11:05:00,41.47,41.53,41.46,41.52,106476.0,32.7333,32.7807,32.7254,32.7728,106476.0
2016-06-09 11:10:00,41.53,41.54,41.46,41.47,45765.0,32.7807,32.7886,32.7254,32.7333,45765.0
2016-06-09 11:15:00,41.46,41.52,41.46,41.48,33422.0,32.7254,32.7728,32.7254,32.7412,33422.0
2016-06-09 11:20:00,41.48,41.49,41.44,41.47,97420.0,32.7412,32.7491,32.7096,32.7333,97420.0
2016-06-09 11:25:00,41.46,41.48,41.45,41.48,41591.0,32.7254,32.7412,32.7175,32.7412,41591.0
2016-06-09 11:30:00,41.47,41.48,41.4,41.45,41294.0,32.7333,32.7412,32.6781,32.7175,41294.0
2016-06-09 11:35:00,41.45,41.45,41.37,41.4,163572.0,32.7175,32.7175,32.6544,32.6781,163572.0
2016-06-09 11:40:00,41.41,41.43,41.38,41.38,26073.0,32.686,32.7018,32.6623,32.6623,26073.0
2016-06-09 11:45:00,41.38,41.41,41.37,41.4,30298.0,32.6623,32.686,32.6544,32.6781,30298.0
2016-06-09 11:50:00,41.4,41.46,41.39,41.43,38002.0,32.6781,32.7254,32.6702,32.7018,38002.0
2016-06-09 11:55:00,41.43,41.5,41.43,41.5,46991.0,32.7018,32.757,32.7018,32.757,46991.0
2016-06-09 12:00:00,41.49,41.53,41.48,41.52,38499.0,32.7491,32.7807,32.7412,32.7728,38499.0
2016-06-09 12:05:00,41.52,41.53,41.49,41.52,20183.0,32.7728,32.7807,32.7491,32.7728,20183.0
2016-06-09 12:10:00,41.52,41.54,41.49,41.53,27478.0,32.7728,32.7886,32.7491,32.7807,27478.0
2016-06-09 12:15:00,41.52,41.54,41.51,41.53,18042.0,32.7728,32.7886,32.7649,32.7807,18042.0
2016-06-09 12:20:00,41.54,41.55,41.49,41.49,56472.0,32.7886,32.7965,32.7491,32.7491,56472.0
2016-06-09 12:25:00,41.5,41.56,41.49,41.56,17882.0,32.757,32.8044,32.7491,32.8044,17882.0
2016-06-09 12:30:00,41.55,41.59,41.54,41.58,36513.0,32.7965,32.828,32.7886,32.8202,36513.0
2016-06-09 12:35:00,41.58,41.59,41.56,41.56,14973.0,32.8202,32.828,32.8044,32.8044,14973.0
2016-06-09 12:40:00,41.56,41.61,41.56,41.58,27147.0,32.8044,32.8438,32.8044,32.8202,27147.0
2016-06-09 12:45:00,41.59,41.63,41.58,41.63,14618.0,32.828,32.8596,32.8202,32.8596,14618.0
2016-06-09 12:50:00,41.63,41.65,41.61,41.63,31776.0,32.8596,32.8754,32.8438,32.8596,31776.0
2016-06-09 12:55:00,41.63,41.64,41.59,41.6,46288.0,32.8596,32.8675,32.828,32.8359,46288.0
2016-06-09 13:00:00,41.6,41.61,41.58,41.6,21705.0,32.8359,32.8438,32.8202,32.8359,21705.0
2016-06-09 13:05:00,41.59,41.6,41.58,41.58,44474.0,32.828,32.8359,32.8202,32.8202,44474.0
2016-06-09 13:10:00,41.58,41.62,41.58,41.61,26239.0,32.8202,32.8517,32.8202,32.8438,26239.0
2016-06-09 13:15:00,41.62,41.71,41.61,41.71,45618.0,32.8517,32.9228,32.8438,32.9228,45618.0
2016-06-09 13:20:00,41.71,41.71,41.66,41.67,21670.0,32.9228,32.9228,32.8833,32.8912,21670.0
2016-06-09 13:25:00,41.68,41.68,41.65,41.66,15463.0,32.8991,32.8991,32.8754,32.8833,15463.0
2016-06-09 13:30:00,41.65,41.69,41.65,41.68,20989.0,32.8754,32.907,32.8754,32.8991,20989.0
2016-06-09 13:35:00,41.68,41.69,41.65,41.68,32904.0,32.8991,32.907,32.8754,32.8991,32904.0
2016-06-09 13:40:00,41.67,41.68,41.65,41.66,41287.0,32.8912,32.8991,32.8754,32.8833,41287.0
2016-06-09 13:45:00,41.66,41.67,41.64,41.65,24082.0,32.8833,32.8912,32.8675,32.8754,24082.0
2016-06-09 13:50:00,41.64,41.65,41.58,41.59,44245.0,32.8675,32.8754,32.8202,32.828,44245.0
2016-06-09 13:55:00,41.59,41.62,41.58,41.6,34637.0,32.828,32.8517,32.8202,32.8359,34637.0
2016-06-09 14:00:00,41.6,41.61,41.59,41.6,28310.0,32.8359,32.8438,32.828,32.8359,28310.0
2016-06-09 14:05:00,41.59,41.61,41.58,41.58,24433.0,32.828,32.8438,32.8202,32.8202,24433.0
2016-06-09 14:10:00,41.58,41.66,41.57,41.65,34566.0,32.8202,32.8833,32.8123,32.8754,34566.0
2016-06-09 14:15:00,41.65,41.66,41.64,41.66,37379.0,32.8754,32.8833,32.8675,32.8833,37379.0
2016-06-09 14:20:00,41.66,41.67,41.62,41.66,32377.0,32.8833,32.8912,32.8517,32.8833,32377.0
2016-06-09 14:25:00,41.66,41.7,41.65,41.65,29850.0,32.8833,32.9149,32.8754,32.8754,29850.0
2016-06-09 14:30:00,41.65,41.69,41.65,41.69,21144.0,32.8754,32.907,32.8754,32.907,21144.0
2016-06-09 14:35:00,41.69,41.72,41.69,41.7,33290.0,32.907,32.9307,32.907,32.9149,33290.0
2016-06-09 14:40:00,41.7,41.71,41.67,41.7,33220.0,32.9149,32.9228,32.8912,32.9149,33220.0
2016-06-09 14:45:00,41.7,41.71,41.66,41.66,33420.0,32.9149,32.9228,32.8833,32.8833,33420.0
2016-06-09 14:50:00,41.67,41.68,41.66,41.66,23764.0,32.8912,32.8991,32.8833,32.8833,23764.0
2016-06-09 14:55:00,41.66,41.7,41.66,41.7,20127.0,32.8833,32.9149,32.8833,32.9149,20127.0
2016-06-09 15:00:00,41.7,41.72,41.67,41.7,33576.0,32.9149,32.9307,32.8912,32.9149,33576.0
2016-06-09 15:05:00,41.7,41.71,41.68,41.71,38037.0,32.9149,32.9228,32.8991,32.9228,38037.0
2016-06-09 15:10:00,41.71,41.71,41.66,41.66,34464.0,32.9228,32.9228,32.8833,32.8833,34464.0
2016-06-09 15:15:00,41.66,41.67,41.61,41.63,97555.0,32.8833,32.8912,32.8438,32.8596,97555.0
2016-06-09 15:20:00,41.63,41.63,41.6,41.62,29632.0,32.8596,32.8596,32.8359,32.8517,29632.0
2016-06-09 15:25:00,41.61,41.65,41.61,41.64,41139.0,32.8438,32.8754,32.8438,32.8675,41139.0
2016-06-09 15:30:00,41.65,41.68,41.63,41.67,55384.0,32.8754,32.8991,32.8596,32.8912,55384.0
2016-06-09 15:35:00,41.67,41.69,41.66,41.68,65350.0,32.8912,32.907,32.8833,32.8991,65350.0
2016-06-09 15:40:00,41.68,41.69,41.65,41.65,44402.0,32.8991,32.907,32.8754,32.8754,44402.0
2016-06-09 15:45:00,41.66,41.67,41.64,41.65,78634.0,32.8833,32.8912,32.8675,32.8754,78634.0
2016-06-09 15:50:00,41.65,41.66,41.63,41.63,76435.0,32.8754,32.8833,32.8596,32.8596,76435.0
2016-06-09 15:55:00,41.63,41.66,41.63,41.64,266503.0,32.8596,32.8833,32.8596,32.8675,266503.0
2016-06-10 09:30:00,41.07,41.22,41.06,41.17,143266.0,32.4176,32.536,32.4097,32.4965,143266.0
2016-06-10 09:35:00,41.18,41.22,41.01,41.07,163779.0,32.5044,32.536,32.3702,32.4176,163779.0
2016-06-10 09:40:00,41.07,41.11,41.01,41.1,224682.0,32.4176,32.4492,32.3702,32.4413,224682.0
2016-06-10 09:45:00,41.1,41.16,41.09,41.11,111459.0,32.4413,32.4886,32.4334,32.4492,111459.0
2016-06-10 09:50:00,41.1,41.18,41.07,41.11,93395.0,32.4413,32.5044,32.4176,32.4492,93395.0
2016-06-10 09:55:00,41.1,41.18,41.1,41.14,98798.0,32.4413,32.5044,32.4413,32.4728,98798.0
2016-06-10 10:00:00,41.14,41.19,41.12,41.13,151138.0,32.4728,32.5123,32.4571,32.465,151138.0
2016-06-10 10:05:00,41.14,41.15,41.09,41.09,76142.0,32.4728,32.4807,32.4334,32.4334,76142.0
2016-06-10 10:10:00,41.09,41.1,41.05,41.1,74261.0,32.4334,32.4413,32.4018,32.4413,74261.0
2016-06-10 10:15:00,41.09,41.15,41.09,41.15,74075.0,32.4334,32.4807,32.4334,32.4807,74075.0
2016-06-10 10:20:00,41.15,41.19,41.13,41.19,46286.0,32.4807,32.5123,32.465,32.5123,46286.0
2016-06-10 10:25:00,41.19,41.24,41.18,41.19,44380.0,32.5123,32.5518,32.5044,32.5123,44380.0
2016-06-10 10:30:00,41.2,41.26,41.19,41.24,47039.0,32.5202,32.5676,32.5123,32.5518,47039.0
2016-06-10 10:35:00,41.24,41.25,41.19,41.2,33711.0,32.5518,32.5597,32.5123,32.5202,33711.0
2016-06-10 10:40:00,41.19,41.21,41.14,41.19,83122.0,32.5123,32.5281,32.4728,32.5123,83122.0
2016-06-10 10:45:00,41.2,41.2,41.14,41.16,31409.0,32.5202,32.5202,32.4728,32.4886,31409.0
2016-06-10 10:50:00,41.16,41.23,41.16,41.17,29120.0,32.4886,32.5439,32.4886,32.4965,29120.0
2016-06-10 10:55:00,41.17,41.24,41.16,41.23,30012.0,32.4965,32.5518,32.4886,32.5439,30012.0
2016-06-10 11:00:00,41.23,41.27,41.21,41.25,26112.0,32.5439,32.5755,32.5281,32.5597,26112.0
2016-06-10 11:05:00,41.25,41.32,41.24,41.31,30270.0,32.5597,32.6149,32.5518,32.607,30270.0
2016-06-10 11:10:00,41.31,41.31,41.26,41.28,32294.0,32.607,32.607,32.5676,32.5834,32294.0
2016-06-10 11:15:00,41.29,41.3,41.24,41.27,36056.0,32.5912,32.5991,32.5518,32.5755,36056.0
2016-06-10 11:20:00,41.28,41.29,41.25,41.28,29901.0,32.5834,32.5912,32.5597,32.5834,29901.0
2016-06-10 11:25:00,41.29,41.3,41.25,41.25,29224.0,32.5912,32.5991,32.5597,32.5597,29224.0
2016-06-10 11:30:00,41.25,41.28,41.24,41.25,27347.0,32.5597,32.5834,32.5518,32.5597,27347.0
2016-06-10 11:35:00,41.25,41.26,41.2,41.21,87329.0,32.5597,32.5676,32.5202,32.5281,87329.0
2016-06-10 11:40:00,41.2,41.22,41.17,41.17,29837.0,32.5202,32.536,32.4965,32.4965,29837.0
2016-06-10 11:45:00,41.18,41.21,41.18,41.21,13925.0,32.5044,32.5281,32.5044,32.5281,13925.0
2016-06-10 11:50:00,41.21,41.23,41.19,41.2,34585.0,32.5281,32.5439,32.5123,32.5202,34585.0
2016-06-10 11:55:00,41.21,41.21,41.18,41.2,26941.0,32.5281,32.5281,32.5044,32.5202,26941.0
2016-06-10 12:00:00,41.2,41.24,41.19,41.2,21001.0,32.5202,32.5518,32.5123,32.5202,21001.0
2016-06-10 12:05:00,41.2,41.21,41.17,41.17,24163.0,32.5202,32.5281,32.4965,32.4965,24163.0
2016-06-10 12:10:00,41.17,41.19,41.15,41.17,18880.0,32.4965,32.5123,32.4807,32.4965,18880.0
2016-06-10 12:15:00,41.18,41.19,41.15,41.15,43862.0,32.5044,32.5123,32.4807,32.4807,43862.0
2016-06-10 12:20:00,41.15,41.16,41.13,41.14,27273.0,32.4807,32.4886,32.465,32.4728,27273.0
2016-06-10 12:25:00,41.14,41.15,41.13,41.14,14596.0,32.4728,32.4807,32.465,32.4728,14596.0
2016-06-10 12:30:00,41.13,41.15,41.13,41.13,66875.0,32.465,32.4807,32.465,32.465,66875.0
2016-06-10 12:35:00,41.13,41.16,41.13,41.14,22293.0,32.465,32.4886,32.465,32.4728,22293.0
2016-06-10 12:40:00,41.15,41.19,41.14,41.19,19976.0,32.4807,32.5123,32.4728,32.5123,19976.0
2016-06-10 12:45:00,41.18,41.2,41.17,41.18,27224.0,32.5044,32.5202,32.4965,32.5044,27224.0
2016-06-10 12:50:00,41.17,41.18,41.15,41.18,15165.0,32.4965,32.5044,32.4807,32.5044,15165.0
2016-06-10 12:55:00,41.18,41.2,41.17,41.19,24937.0,32.5044,32.5202,32.4965,32.5123,24937.0
2016-06-10 13:00:00,41.19,41.22,41.16,41.21,32948.0,32.5123,32.536,32.4886,32.5281,32948.0
2016-06-10 13:05:00,41.22,41.22,41.18,41.2,22613.0,32.536,32.536,32.5044,32.5202,22613.0
2016-06-10 13:10:00,41.21,41.23,41.19,41.2,27451.0,32.5281,32.5439,32.5123,32.5202,27451.0
2016-06-10 13:15:00,41.21,41.23,41.2,41.23,27615.0,32.5281,32.5439,32.5202,32.5439,27615.0
2016-06-10 13:20:00,41.23,41.25,41.21,41.22,27454.0,32.5439,32.5597,32.5281,32.536,27454.0
2016-06-10 13:25:00,41.22,41.25,41.22,41.24,18027.0,32.536,32.5597,32.536,32.5518,18027.0
2016-06-10 13:30:00,41.24,41.25,41.18,41.2,29483.0,32.5518,32.5597,32.5044,32.5202,29483.0
2016-06-10 13:35:00,41.19,41.22,41.17,41.2,30060.0,32.5123,32.536,32.4965,32.5202,30060.0
2016-06-10 13:40:00,41.2,41.22,41.2,41.21,30411.0,32.5202,32.536,32.5202,32.5281,30411.0
2016-06-10 13:45:00,41.2,41.2,41.13,41.15,46307.0,32.5202,32.5202,32.465,32.4807,46307.0
2016-06-10 13:50:00,41.14,41.17,41.12,41.12,38537.0,32.4728,32.4965,32.4571,32.4571,38537.0
2016-06-10 13:55:00,41.12,41.16,41.1,41.11,37210.0,32.4571,32.4886,32.4413,32.4492,37210.0
2016-06-10 14:00:00,41.1,41.12,41.08,41.1,40631.0,32.4413,32.4571,32.4255,32.4413,40631.0
2016-06-10 14:05:00,41.1,41.12,41.08,41.11,39215.0,32.4413,32.4571,32.4255,32.4492,39215.0
2016-06-10 14:10:00,41.11,41.13,41.09,41.1,37994.0,32.4492,32.465,32.4334,32.4413,37994.0
2016-06-10 14:15:00,41.1,41.11,41.09,41.11,42233.0,32.4413,32.4492,32.4334,32.4492,42233.0
2016-06-10 14:20:00,41.11,41.16,41.1,41.15,45947.0,32.4492,32.4886,32.4413,32.4807,45947.0
2016-06-10 14:25:00,41.15,41.17,41.13,41.16,40204.0,32.4807,32.4965,32.465,32.4886,40204.0
2016-06-10 14:30:00,41.15,41.16,41.13,41.14,24750.0,32.4807,32.4886,32.465,32.4728,24750.0
2016-06-10 14:35:00,41.14,41.22,41.13,41.22,31718.0,32.4728,32.536,32.465,32.536,31718.0
2016-06-10 14:40:00,41.23,41.23,41.2,41.23,85826.0,32.5439,32.5439,32.5202,32.5439,85826.0
2016-06-10 14:45:00,41.24,41.24,41.2,41.22,61394.0,32.5518,32.5518,32.5202,32.536,61394.0
2016-06-10 14:50:00,41.21,41.22,41.17,41.21,27533.0,32.5281,32.536,32.4965,32.5281,27533.0
2016-06-10 14:55:00,41.22,41.22,41.19,41.21,32776.0,32.536,32.536,32.5123,32.5281,32776.0
2016-06-10 15:00:00,41.22,41.22,41.18,41.19,31952.0,32.536,32.536,32.5044,32.5123,31952.0
2016-06-10 15:05:00,41.2,41.2,41.14,41.16,47933.0,32.5202,32.5202,32.4728,32.4886,47933.0
2016-06-10 15:10:00,41.16,41.17,41.11,41.12,40161.0,32.4886,32.4965,32.4492,32.4571,40161.0
2016-06-10 15:15:00,41.13,41.16,41.11,41.14,71081.0,32.465,32.4886,32.4492,32.4728,71081.0
2016-06-10 15:20:00,41.14,41.18,41.14,41.18,44179.0,32.4728,32.5044,32.4728,32.5044,44179.0
2016-06-10 15:25:00,41.17,41.21,41.16,41.2,68050.0,32.4965,32.5281,32.4886,32.5202,68050.0
2016-06-10 15:30:00,41.2,41.25,41.2,41.23,69867.0,32.5202,32.5597,32.5202,32.5439,69867.0
2016-06-10 15:35:00,41.23,41.24,41.21,41.23,92748.0,32.5439,32.5518,32.5281,32.5439,92748.0
2016-06-10 15:40:00,41.22,41.23,41.2,41.21,68802.0,32.536,32.5439,32.5202,32.5281,68802.0
2016-06-10 15:45:00,41.2,41.26,41.2,41.25,195220.0,32.5202,32.5676,32.5202,32.5597,195220.0
2016-06-10 15:50:00,41.24,41.25,41.22,41.22,64013.0,32.5518,32.5597,32.536,32.536,64013.0
2016-06-10 15:55:00,41.22,41.24,41.19,41.24,229541.0,32.536,32.5518,32.5123,32.5518,229541.0
2016-06-13 09:30:00,41.09,41.15,41.0,41.11,96527.0,32.4334,32.4807,32.3623,32.4492,96527.0
2016-06-13 09:35:00,41.11,41.18,40.96,41.0,60529.0,32.4492,32.5044,32.3308,32.3623,60529.0
2016-06-13 09:40:00,41.0,41.17,40.98,41.09,172341.0,32.3623,32.4965,32.3466,32.4334,172341.0
2016-06-13 09:45:00,41.08,41.35,41.07,41.35,96129.0,32.4255,32.6386,32.4176,32.6386,96129.0
2016-06-13 09:50:00,41.35,41.37,41.31,41.34,142485.0,32.6386,32.6544,32.607,32.6307,142485.0
2016-06-13 09:55:00,41.35,41.35,41.23,41.23,62049.0,32.6386,32.6386,32.5439,32.5439,62049.0
2016-06-13 10:00:00,41.24,41.38,41.22,41.28,75636.0,32.5518,32.6623,32.536,32.5834,75636.0
2016-06-13 10:05:00,41.28,41.31,41.25,41.29,57782.0,32.5834,32.607,32.5597,32.5912,57782.0
2016-06-13 10:10:00,41.29,41.36,41.28,41.3,55811.0,32.5912,32.6465,32.5834,32.5991,55811.0
2016-06-13 10:15:00,41.31,41.39,41.29,41.33,91506.0,32.607,32.6702,32.5912,32.6228,91506.0
2016-06-13 10:20:00,41.33,41.41,41.31,41.37,57578.0,32.6228,32.686,32.607,32.6544,57578.0
2016-06-13 10:25:00,41.37,41.46,41.35,41.46,51755.0,32.6544,32.7254,32.6386,32.7254,51755.0
2016-06-13 10:30:00,41.46,41.51,41.45,41.47,43900.0,32.7254,32.7649,32.7175,32.7333,43900.0
2016-06-13 10:35:00,41.47,41.53,41.43,41.44,36170.0,32.7333,32.7807,32.7018,32.7096,36170.0
2016-06-13 10:40:00,41.44,41.48,41.41,41.41,32155.0,32.7096,32.7412,32.686,32.686,32155.0
2016-06-13 10:45:00,41.42,41.47,41.41,41.41,40716.0,32.6939,32.7333,32.686,32.686,40716.0
2016-06-13 10:50:00,41.41,41.41,41.35,41.36,57458.0,32.686,32.686,32.6386,32.6465,57458.0
2016-06-13 10:55:00,41.36,41.37,41.33,41.35,35557.0,32.6465,32.6544,32.6228,32.6386,35557.0
2016-06-13 11:00:00,41.35,41.35,41.3,41.32,31773.0,32.6386,32.6386,32.5991,32.6149,31773.0
2016-06-13 11:05:00,41.32,41.39,41.32,41.36,31157.0,32.6149,32.6702,32.6149,32.6465,31157.0
2016-06-13 11:10:00,41.36,41.39,41.32,41.32,23904.0,32.6465,32.6702,32.6149,32.6149,23904.0
2016-06-13 11:15:00,41.33,41.35,41.3,41.31,33801.0,32.6228,32.6386,32.5991,32.607,33801.0
2016-06-13 11:20:00,41.31,41.34,41.3,41.3,29510.0,32.607,32.6307,32.5991,32.5991,29510.0
2016-06-13 11:25:00,41.3,41.33,41.27,41.3,39772.0,32.5991,32.6228,32.5755,32.5991,39772.0
2016-06-13 11:30:00,41.29,41.3,41.21,41.22,38882.0,32.5912,32.5991,32.5281,32.536,38882.0
2016-06-13 11:35:00,41.21,41.24,41.16,41.16,43848.0,32.5281,32.5518,32.4886,32.4886,43848.0
2016-06-13 11:40:00,41.16,41.19,41.15,41.16,54384.0,32.4886,32.5123,32.4807,32.4886,54384.0
2016-06-13 11:45:00,41.15,41.17,41.14,41.14,57889.0,32.4807,32.4965,32.4728,32.4728,57889.0
2016-06-13 11:50:00,41.13,41.15,41.1,41.1,59920.0,32.465,32.4807,32.4413,32.4413,59920.0
2016-06-13 11:55:00,41.1,41.1,41.06,41.07,54180.0,32.4413,32.4413,32.4097,32.4176,54180.0
2016-06-13 12:00:00,41.07,41.13,41.06,41.13,28813.0,32.4176,32.465,32.4097,32.465,28813.0
2016-06-13 12:05:00,41.13,41.17,41.12,41.14,43544.0,32.465,32.4965,32.4571,32.4728,43544.0
2016-06-13 12:10:00,41.14,41.2,41.14,41.18,34041.0,32.4728,32.5202,32.4728,32.5044,34041.0
2016-06-13 12:15:00,41.18,41.22,41.17,41.17,43735.0,32.5044,32.536,32.4965,32.4965,43735.0
2016-06-13 12:20:00,41.17,41.25,41.14,41.15,55630.0,32.4965,32.5597,32.4728,32.4807,55630.0
2016-06-13 12:25:00,41.16,41.17,41.12,41.14,27247.0,32.4886,32.4965,32.4571,32.4728,27247.0
2016-06-13 12:30:00,41.14,41.16,41.1,41.12,22423.0,32.4728,32.4886,32.4413,32.4571,22423.0
2016-06-13 12:35:00,41.12,41.17,41.1,41.16,66419.0,32.4571,32.4965,32.4413,32.4886,66419.0
2016-06-13 12:40:00,41.16,41.21,41.15,41.19,30985.0,32.4886,32.5281,32.4807,32.5123,30985.0
2016-06-13 12:45:00,41.19,41.2,41.14,41.14,24424.0,32.5123,32.5202,32.4728,32.4728,24424.0
2016-06-13 12:50:00,41.15,41.2,41.14,41.2,23488.0,32.4807,32.5202,32.4728,32.5202,23488.0
2016-06-13 12:55:00,41.19,41.21,41.17,41.18,23520.0,32.5123,32.5281,32.4965,32.5044,23520.0
2016-06-13 13:00:00,41.18,41.2,41.15,41.16,23548.0,32.5044,32.5202,32.4807,32.4886,23548.0
2016-06-13 13:05:00,41.15,41.18,41.14,41.14,22267.0,32.4807,32.5044,32.4728,32.4728,22267.0
2016-06-13 13:10:00,41.14,41.16,41.13,41.14,32571.0,32.4728,32.4886,32.465,32.4728,32571.0
2016-06-13 13:15:00,41.14,41.14,41.12,41.12,16784.0,32.4728,32.4728,32.4571,32.4571,16784.0
2016-06-13 13:20:00,41.12,41.19,41.12,41.17,23044.0,32.4571,32.5123,32.4571,32.4965,23044.0
2016-06-13 13:25:00,41.17,41.19,41.15,41.18,23436.0,32.4965,32.5123,32.4807,32.5044,23436.0
2016-06-13 13:30:00,41.18,41.19,41.16,41.16,19608.0,32.5044,32.5123,32.4886,32.4886,19608.0
2016-06-13 13:35:00,41.16,41.17,41.09,41.13,90994.0,32.4886,32.4965,32.4334,32.465,90994.0
2016-06-13 13:40:00,41.12,41.18,41.11,41.17,37558.0,32.4571,32.5044,32.4492,32.4965,37558.0
2016-06-13 13:45:00,41.17,41.18,41.12,41.14,25650.0,32.4965,32.5044,32.4571,32.4728,25650.0
2016-06-13 13:50:00,41.13,41.14,41.06,41.08,30879.0,32.465,32.4728,32.4097,32.4255,30879.0
2016-06-13 13:55:00,41.07,41.08,41.02,41.05,48338.0,32.4176,32.4255,32.3781,32.4018,48338.0
2016-06-13 14:00:00,41.05,41.09,41.04,41.08,47900.0,32.4018,32.4334,32.3939,32.4255,47900.0
2016-06-13 14:05:00,41.08,41.11,41.07,41.09,86607.0,32.4255,32.4492,32.4176,32.4334,86607.0
2016-06-13 14:10:00,41.1,41.16,41.09,41.15,46650.0,32.4413,32.4886,32.4334,32.4807,46650.0
2016-06-13 14:15:00,41.15,41.16,41.09,41.11,28142.0,32.4807,32.4886,32.4334,32.4492,28142.0
2016-06-13 14:20:00,41.11,41.12,41.07,41.09,29776.0,32.4492,32.4571,32.4176,32.4334,29776.0
2016-06-13 14:25:00,41.09,41.12,41.07,41.1,50045.0,32.4334,32.4571,32.4176,32.4413,50045.0
2016-06-13 14:30:00,41.1,41.16,41.09,41.14,41690.0,32.4413,32.4886,32.4334,32.4728,41690.0
2016-06-13 14:35:00,41.15,41.17,41.14,41.16,37637.0,32.4807,32.4965,32.4728,32.4886,37637.0
2016-06-13 14:40:00,41.16,41.18,41.16,41.18,48574.0,32.4886,32.5044,32.4886,32.5044,48574.0
2016-06-13 14:45:00,41.17,41.18,41.13,41.14,36982.0,32.4965,32.5044,32.465,32.4728,36982.0
2016-06-13 14:50:00,41.14,41.15,41.1,41.15,50721.0,32.4728,32.4807,32.4413,32.4807,50721.0
2016-06-13 14:55:00,41.15,41.16,41.1,41.1,39541.0,32.4807,32.4886,32.4413,32.4413,39541.0
2016-06-13 15:00:00,41.1,41.13,41.09,41.09,37261.0,32.4413,32.465,32.4334,32.4334,37261.0
2016-06-13 15:05:00,41.1,41.1,41.04,41.04,61956.0,32.4413,32.4413,32.3939,32.3939,61956.0
2016-06-13 15:10:00,41.04,41.08,41.02,41.04,61159.0,32.3939,32.4255,32.3781,32.3939,61159.0
2016-06-13 15:15:00,41.05,41.08,41.04,41.08,57933.0,32.4018,32.4255,32.3939,32.4255,57933.0
2016-06-13 15:20:00,41.09,41.11,41.08,41.09,60317.0,32.4334,32.4492,32.4255,32.4334,60317.0
2016-06-13 15:25:00,41.1,41.12,41.06,41.09,51829.0,32.4413,32.4571,32.4097,32.4334,51829.0
2016-06-13 15:30:00,41.09,41.13,41.08,41.11,64146.0,32.4334,32.465,32.4255,32.4492,64146.0
2016-06-13 15:35:00,41.1,41.11,41.03,41.05,86754.0,32.4413,32.4492,32.386,32.4018,86754.0
2016-06-13 15:40:00,41.04,41.04,40.98,41.0,73672.0,32.3939,32.3939,32.3466,32.3623,73672.0
2016-06-13 15:45:00,41.0,41.03,40.98,41.03,114096.0,32.3623,32.386,32.3466,32.386,114096.0
2016-06-13 15:50:00,41.02,41.03,40.99,41.0,148704.0,32.3781,32.386,32.3544,32.3623,148704.0
2016-06-13 15:55:00,41.0,41.01,40.96,40.97,208085.0,32.3623,32.3702,32.3308,32.3387,208085.0
2016-06-14 09:30:00,40.8,41.0,40.71,41.0,90121.0,32.2045,32.3623,32.1334,32.3623,90121.0
2016-06-14 09:35:00,40.99,41.17,40.98,41.15,53324.0,32.3544,32.4965,32.3466,32.4807,53324.0
2016-06-14 09:40:00,41.16,41.17,41.11,41.15,49522.0,32.4886,32.4965,32.4492,32.4807,49522.0
2016-06-14 09:45:00,41.16,41.17,41.07,41.13,99318.0,32.4886,32.4965,32.4176,32.465,99318.0
2016-06-14 09:50:00,41.13,41.14,41.0,41.05,107951.0,32.465,32.4728,32.3623,32.4018,107951.0
2016-06-14 09:55:00,41.04,41.11,41.02,41.1,60010.0,32.3939,32.4492,32.3781,32.4413,60010.0
2016-06-14 10:00:00,41.11,41.12,41.02,41.04,58642.0,32.4492,32.4571,32.3781,32.3939,58642.0
2016-06-14 10:05:00,41.04,41.05,40.9,40.9,60279.0,32.3939,32.4018,32.2834,32.2834,60279.0
2016-06-14 10:10:00,40.91,40.92,40.8,40.81,90078.0,32.2913,32.2992,32.2045,32.2124,90078.0
2016-06-14 10:15:00,40.81,40.82,40.7,40.7,84260.0,32.2124,32.2203,32.1255,32.1255,84260.0
2016-06-14 10:20:00,40.7,40.72,40.67,40.68,74750.0,32.1255,32.1413,32.1019,32.1098,74750.0
2016-06-14 10:25:00,40.68,40.71,40.64,40.7,101703.0,32.1098,32.1334,32.0782,32.1255,101703.0
2016-06-14 10:30:00,40.69,40.78,40.68,40.69,41301.0,32.1177,32.1887,32.1098,32.1177,41301.0
2016-06-14 10:35:00,40.69,40.73,40.64,40.72,50901.0,32.1177,32.1492,32.0782,32.1413,50901.0
2016-06-14 10:40:00,40.72,40.74,40.7,40.71,39499.0,32.1413,32.1571,32.1255,32.1334,39499.0
2016-06-14 10:45:00,40.71,40.72,40.59,40.62,110604.0,32.1334,32.1413,32.0387,32.0624,110604.0
2016-06-14 10:50:00,40.62,40.64,40.56,40.57,33088.0,32.0624,32.0782,32.015,32.0229,33088.0
2016-06-14 10:55:00,40.57,40.57,40.5,40.52,74464.0,32.0229,32.0229,31.9677,31.9835,74464.0
2016-06-14 11:00:00,40.53,40.53,40.45,40.49,205454.0,31.9914,31.9914,31.9282,31.9598,205454.0
2016-06-14 11:05:00,40.49,40.51,40.44,40.47,55434.0,31.9598,31.9756,31.9203,31.944,55434.0
2016-06-14 11:10:00,40.48,40.5,40.45,40.47,120276.0,31.9519,31.9677,31.9282,31.944,120276.0
2016-06-14 11:15:00,40.47,40.47,40.35,40.42,117980.0,31.944,31.944,31.8493,31.9045,117980.0
2016-06-14 11:20:00,40.43,40.44,40.39,40.43,59124.0,31.9124,31.9203,31.8809,31.9124,59124.0
2016-06-14 11:25:00,40.43,40.43,40.32,40.33,55708.0,31.9124,31.9124,31.8256,31.8335,55708.0
2016-06-14 11:30:00,40.33,40.43,40.32,40.42,63624.0,31.8335,31.9124,31.8256,31.9045,63624.0
2016-06-14 11:35:00,40.42,40.47,40.39,40.41,69516.0,31.9045,31.944,31.8809,31.8966,69516.0
2016-06-14 11:40:00,40.41,40.44,40.37,40.38,47618.0,31.8966,31.9203,31.8651,31.873,47618.0
2016-06-14 11:45:00,40.38,40.39,40.33,40.34,27970.0,31.873,31.8809,31.8335,31.8414,27970.0
2016-06-14 11:50:00,40.34,40.39,40.32,40.36,37715.0,31.8414,31.8809,31.8256,31.8572,37715.0
2016-06-14 11:55:00,40.36,40.36,40.25,40.27,40808.0,31.8572,31.8572,31.7703,31.7861,40808.0
2016-06-14 12:00:00,40.27,40.31,40.26,40.3,26617.0,31.7861,31.8177,31.7782,31.8098,26617.0
2016-06-14 12:05:00,40.3,40.32,40.25,40.31,24171.0,31.8098,31.8256,31.7703,31.8177,24171.0
2016-06-14 12:10:00,40.32,40.36,40.3,40.36,37343.0,31.8256,31.8572,31.8098,31.8572,37343.0
2016-06-14 12:15:00,40.36,40.39,40.33,40.34,37839.0,31.8572,31.8809,31.8335,31.8414,37839.0
2016-06-14 12:20:00,40.35,40.39,40.34,40.39,43341.0,31.8493,31.8809,31.8414,31.8809,43341.0
2016-06-14 12:25:00,40.39,40.51,40.38,40.48,39516.0,31.8809,31.9756,31.873,31.9519,39516.0
2016-06-14 12:30:00,40.49,40.49,40.41,40.42,38187.0,31.9598,31.9598,31.8966,31.9045,38187.0
2016-06-14 12:35:00,40.42,40.43,40.37,40.39,28223.0,31.9045,31.9124,31.8651,31.8809,28223.0
2016-06-14 12:40:00,40.4,40.4,40.33,40.34,33895.0,31.8887,31.8887,31.8335,31.8414,33895.0
2016-06-14 12:45:00,40.34,40.41,40.31,40.4,41680.0,31.8414,31.8966,31.8177,31.8887,41680.0
2016-06-14 12:50:00,40.41,40.41,40.36,40.37,24107.0,31.8966,31.8966,31.8572,31.8651,24107.0
2016-06-14 12:55:00,40.38,40.42,40.34,40.36,31635.0,31.873,31.9045,31.8414,31.8572,31635.0
2016-06-14 13:00:00,40.36,40.4,40.34,40.38,25905.0,31.8572,31.8887,31.8414,31.873,25905.0
2016-06-14 13:05:00,40.38,40.38,40.34,40.34,27778.0,31.873,31.873,31.8414,31.8414,27778.0
2016-06-14 13:10:00,40.34,40.34,40.29,40.3,31411.0,31.8414,31.8414,31.8019,31.8098,31411.0
2016-06-14 13:15:00,40.3,40.31,40.26,40.29,51548.0,31.8098,31.8177,31.7782,31.8019,51548.0
2016-06-14 13:20:00,40.29,40.32,40.28,40.3,29007.0,31.8019,31.8256,31.794,31.8098,29007.0
2016-06-14 13:25:00,40.31,40.34,40.28,40.28,36464.0,31.8177,31.8414,31.794,31.794,36464.0
2016-06-14 13:30:00,40.28,40.34,40.28,40.33,29919.0,31.794,31.8414,31.794,31.8335,29919.0
2016-06-14 13:35:00,40.32,40.32,40.28,40.3,31565.0,31.8256,31.8256,31.794,31.8098,31565.0
2016-06-14 13:40:00,40.29,40.32,40.27,40.3,41468.0,31.8019,31.8256,31.7861,31.8098,41468.0
2016-06-14 13:45:00,40.29,40.32,40.27,40.28,35648.0,31.8019,31.8256,31.7861,31.794,35648.0
2016-06-14 13:50:00,40.28,40.29,40.25,40.26,44114.0,31.794,31.8019,31.7703,31.7782,44114.0
2016-06-14 13:55:00,40.26,40.29,40.25,40.26,40153.0,31.7782,31.8019,31.7703,31.7782,40153.0
2016-06-14 14:00:00,40.27,40.27,40.25,40.26,45784.0,31.7861,31.7861,31.7703,31.7782,45784.0
2016-06-14 14:05:00,40.27,40.27,40.25,40.27,49759.0,31.7861,31.7861,31.7703,31.7861,49759.0
2016-06-14 14:10:00,40.27,40.28,40.24,40.28,69192.0,31.7861,31.794,31.7625,31.794,69192.0
2016-06-14 14:15:00,40.27,40.31,40.27,40.3,88338.0,31.7861,31.8177,31.7861,31.8098,88338.0
2016-06-14 14:20:00,40.3,40.31,40.25,40.27,54350.0,31.8098,31.8177,31.7703,31.7861,54350.0
2016-06-14 14:25:00,40.27,40.28,40.24,40.27,67503.0,31.7861,31.794,31.7625,31.7861,67503.0
2016-06-14 14:30:00,40.27,40.28,40.21,40.21,51925.0,31.7861,31.794,31.7388,31.7388,51925.0
2016-06-14 14:35:00,40.21,40.22,40.17,40.18,39978.0,31.7388,31.7467,31.7072,31.7151,39978.0
2016-06-14 14:40:00,40.19,40.23,40.17,40.19,116393.0,31.723,31.7546,31.7072,31.723,116393.0
2016-06-14 14:45:00,40.19,40.2,40.15,40.15,38200.0,31.723,31.7309,31.6914,31.6914,38200.0
2016-06-14 14:50:00,40.15,40.15,40.08,40.09,37958.0,31.6914,31.6914,31.6362,31.6441,37958.0
2016-06-14 14:55:00,40.08,40.08,40.05,40.07,46709.0,31.6362,31.6362,31.6125,31.6283,46709.0
2016-06-14 15:00:00,40.07,40.12,40.01,40.1,85146.0,31.6283,31.6677,31.5809,31.6519,85146.0
2016-06-14 15:05:00,40.11,40.13,40.1,40.1,107033.0,31.6598,31.6756,31.6519,31.6519,107033.0
2016-06-14 15:10:00,40.11,40.12,40.09,40.12,133572.0,31.6598,31.6677,31.6441,31.6677,133572.0
2016-06-14 15:15:00,40.12,40.19,40.12,40.17,189192.0,31.6677,31.723,31.6677,31.7072,189192.0
2016-06-14 15:20:00,40.16,40.25,40.16,40.22,133063.0,31.6993,31.7703,31.6993,31.7467,133063.0
2016-06-14 15:25:00,40.22,40.27,40.19,40.26,77334.0,31.7467,31.7861,31.723,31.7782,77334.0
2016-06-14 15:30:00,40.26,40.29,40.23,40.26,104571.0,31.7782,31.8019,31.7546,31.7782,104571.0
2016-06-14 15:35:00,40.25,40.26,40.17,40.19,120293.0,31.7703,31.7782,31.7072,31.723,120293.0
2016-06-14 15:40:00,40.19,40.23,40.16,40.18,211573.0,31.723,31.7546,31.6993,31.7151,211573.0
2016-06-14 15:45:00,40.18,40.19,40.12,40.13,155843.0,31.7151,31.723,31.6677,31.6756,155843.0
2016-06-14 15:50:00,40.13,40.15,40.13,40.15,204526.0,31.6756,31.6914,31.6756,31.6914,204526.0
2016-06-14 15:55:00,40.15,40.16,40.13,40.15,386206.0,31.6914,31.6993,31.6756,31.6914,386206.0
2016-06-15 09:30:00,40.42,40.44,40.3,40.33,81574.0,31.9045,31.9203,31.8098,31.8335,81574.0
2016-06-15 09:35:00,40.33,40.35,40.21,40.3,57676.0,31.8335,31.8493,31.7388,31.8098,57676.0
2016-06-15 09:40:00,40.31,40.39,40.29,40.34,37232.0,31.8177,31.8809,31.8019,31.8414,37232.0
2016-06-15 09:45:00,40.33,40.39,40.29,40.39,101094.0,31.8335,31.8809,31.8019,31.8809,101094.0
2016-06-15 09:50:00,40.39,40.53,40.39,40.49,87591.0,31.8809,31.9914,31.8809,31.9598,87591.0
2016-06-15 09:55:00,40.49,40.51,40.46,40.47,33669.0,31.9598,31.9756,31.9361,31.944,33669.0
2016-06-15 10:00:00,40.47,40.54,40.47,40.51,33202.0,31.944,31.9993,31.944,31.9756,33202.0
2016-06-15 10:05:00,40.51,40.55,40.5,40.53,46745.0,31.9756,32.0071,31.9677,31.9914,46745.0
2016-06-15 10:10:00,40.54,40.58,40.52,40.56,92092.0,31.9993,32.0308,31.9835,32.015,92092.0
2016-06-15 10:15:00,40.57,40.58,40.54,40.55,43613.0,32.0229,32.0308,31.9993,32.0071,43613.0
2016-06-15 10:20:00,40.56,40.56,40.52,40.52,20437.0,32.015,32.015,31.9835,31.9835,20437.0
2016-06-15 10:25:00,40.52,40.52,40.48,40.5,29802.0,31.9835,31.9835,31.9519,31.9677,29802.0
2016-06-15 10:30:00,40.51,40.6,40.51,40.59,64676.0,31.9756,32.0466,31.9756,32.0387,64676.0
2016-06-15 10:35:00,40.6,40.62,40.56,40.57,36164.0,32.0466,32.0624,32.015,32.0229,36164.0
2016-06-15 10:40:00,40.57,40.58,40.54,40.57,52393.0,32.0229,32.0308,31.9993,32.0229,52393.0
2016-06-15 10:45:00,40.57,40.58,40.55,40.55,45099.0,32.0229,32.0308,32.0071,32.0071,45099.0
2016-06-15 10:50:00,40.55,40.63,40.55,40.61,46272.0,32.0071,32.0703,32.0071,32.0545,46272.0
2016-06-15 10:55:00,40.61,40.62,40.59,40.61,27341.0,32.0545,32.0624,32.0387,32.0545,27341.0
2016-06-15 11:00:00,40.62,40.65,40.61,40.65,25902.0,32.0624,32.0861,32.0545,32.0861,25902.0
2016-06-15 11:05:00,40.65,40.66,40.62,40.62,27486.0,32.0861,32.094,32.0624,32.0624,27486.0
2016-06-15 11:10:00,40.62,40.64,40.6,40.62,22027.0,32.0624,32.0782,32.0466,32.0624,22027.0
2016-06-15 11:15:00,40.61,40.62,40.58,40.6,24353.0,32.0545,32.0624,32.0308,32.0466,24353.0
2016-06-15 11:20:00,40.6,40.6,40.56,40.57,11720.0,32.0466,32.0466,32.015,32.0229,11720.0
2016-06-15 11:25:00,40.57,40.57,40.48,40.48,18401.0,32.0229,32.0229,31.9519,31.9519,18401.0
2016-06-15 11:30:00,40.47,40.48,40.44,40.45,26411.0,31.944,31.9519,31.9203,31.9282,26411.0
2016-06-15 11:35:00,40.44,40.51,40.42,40.49,25410.0,31.9203,31.9756,31.9045,31.9598,25410.0
2016-06-15 11:40:00,40.5,40.51,40.42,40.45,27246.0,31.9677,31.9756,31.9045,31.9282,27246.0
2016-06-15 11:45:00,40.46,40.49,40.44,40.49,13534.0,31.9361,31.9598,31.9203,31.9598,13534.0
2016-06-15 11:50:00,40.49,40.56,40.49,40.55,17839.0,31.9598,32.015,31.9598,32.0071,17839.0
2016-06-15 11:55:00,40.55,40.59,40.54,40.56,33668.0,32.0071,32.0387,31.9993,32.015,33668.0
2016-06-15 12:00:00,40.56,40.59,40.54,40.55,19729.0,32.015,32.0387,31.9993,32.0071,19729.0
2016-06-15 12:05:00,40.55,40.55,40.52,40.53,21000.0,32.0071,32.0071,31.9835,31.9914,21000.0
2016-06-15 12:10:00,40.52,40.53,40.5,40.51,14210.0,31.9835,31.9914,31.9677,31.9756,14210.0
2016-06-15 12:15:00,40.51,40.53,40.5,40.52,10426.0,31.9756,31.9914,31.9677,31.9835,10426.0
2016-06-15 12:20:00,40.52,40.55,40.52,40.54,9407.0,31.9835,32.0071,31.9835,31.9993,9407.0
2016-06-15 12:25:00,40.54,40.57,40.52,40.53,13257.0,31.9993,32.0229,31.9835,31.9914,13257.0
2016-06-15 12:30:00,40.52,40.54,40.5,40.54,14156.0,31.9835,31.9993,31.9677,31.9993,14156.0
2016-06-15 12:35:00,40.54,40.54,40.51,40.54,11411.0,31.9993,31.9993,31.9756,31.9993,11411.0
2016-06-15 12:40:00,40.54,40.57,40.5,40.52,16592.0,31.9993,32.0229,31.9677,31.9835,16592.0
2016-06-15 12:45:00,40.51,40.53,40.5,40.5,17633.0,31.9756,31.9914,31.9677,31.9677,17633.0
2016-06-15 12:50:00,40.49,40.5,40.46,40.46,12591.0,31.9598,31.9677,31.9361,31.9361,12591.0
2016-06-15 12:55:00,40.46,40.5,40.46,40.49,14688.0,31.9361,31.9677,31.9361,31.9598,14688.0
2016-06-15 13:00:00,40.49,40.52,40.48,40.49,19490.0,31.9598,31.9835,31.9519,31.9598,19490.0
2016-06-15 13:05:00,40.49,40.51,40.48,40.5,16125.0,31.9598,31.9756,31.9519,31.9677,16125.0
2016-06-15 13:10:00,40.5,40.51,40.48,40.51,19973.0,31.9677,31.9756,31.9519,31.9756,19973.0
2016-06-15 13:15:00,40.51,40.54,40.49,40.53,25646.0,31.9756,31.9993,31.9598,31.9914,25646.0
2016-06-15 13:20:00,40.54,40.54,40.49,40.5,20368.0,31.9993,31.9993,31.9598,31.9677,20368.0
2016-06-15 13:25:00,40.51,40.56,40.5,40.55,19334.0,31.9756,32.015,31.9677,32.0071,19334.0
2016-06-15 13:30:00,40.54,40.58,40.54,40.58,12542.0,31.9993,32.0308,31.9993,32.0308,12542.0
2016-06-15 13:35:00,40.57,40.61,40.57,40.6,20926.0,32.0229,32.0545,32.0229,32.0466,20926.0
2016-06-15 13:40:00,40.61,40.62,40.59,40.61,42679.0,32.0545,32.0624,32.0387,32.0545,42679.0
2016-06-15 13:45:00,40.61,40.61,40.58,40.61,18683.0,32.0545,32.0545,32.0308,32.0545,18683.0
2016-06-15 13:50:00,40.6,40.61,40.58,40.61,50952.0,32.0466,32.0545,32.0308,32.0545,50952.0
2016-06-15 13:55:00,40.61,40.67,40.6,40.65,70490.0,32.0545,32.1019,32.0466,32.0861,70490.0
2016-06-15 14:00:00,40.65,40.69,40.38,40.43,118987.0,32.0861,32.1177,31.873,31.9124,118987.0
2016-06-15 14:05:00,40.42,40.45,40.32,40.32,102810.0,31.9045,31.9282,31.8256,31.8256,102810.0
2016-06-15 14:10:00,40.32,40.37,40.25,40.28,41103.0,31.8256,31.8651,31.7703,31.794,41103.0
2016-06-15 14:15:00,40.28,40.35,40.27,40.28,40581.0,31.794,31.8493,31.7861,31.794,40581.0
2016-06-15 14:20:00,40.29,40.3,40.25,40.27,34704.0,31.8019,31.8098,31.7703,31.7861,34704.0
2016-06-15 14:25:00,40.28,40.31,40.25,40.25,40425.0,31.794,31.8177,31.7703,31.7703,40425.0
2016-06-15 14:30:00,40.26,40.32,40.22,40.31,97789.0,31.7782,31.8256,31.7467,31.8177,97789.0
2016-06-15 14:35:00,40.32,40.35,40.3,40.33,24379.0,31.8256,31.8493,31.8098,31.8335,24379.0
2016-06-15 14:40:00,40.32,40.38,40.3,40.37,38427.0,31.8256,31.873,31.8098,31.8651,38427.0
2016-06-15 14:45:00,40.36,40.41,40.34,40.36,35968.0,31.8572,31.8966,31.8414,31.8572,35968.0
2016-06-15 14:50:00,40.37,40.42,40.36,40.39,81168.0,31.8651,31.9045,31.8572,31.8809,81168.0
2016-06-15 14:55:00,40.4,40.46,40.39,40.45,23245.0,31.8887,31.9361,31.8809,31.9282,23245.0
2016-06-15 15:00:00,40.44,40.47,40.43,40.46,33617.0,31.9203,31.944,31.9124,31.9361,33617.0
2016-06-15 15:05:00,40.46,40.53,40.46,40.5,40259.0,31.9361,31.9914,31.9361,31.9677,40259.0
2016-06-15 15:10:00,40.5,40.51,40.46,40.49,28320.0,31.9677,31.9756,31.9361,31.9598,28320.0
2016-06-15 15:15:00,40.48,40.49,40.44,40.48,28404.0,31.9519,31.9598,31.9203,31.9519,28404.0
2016-06-15 15:20:00,40.48,40.49,40.46,40.47,29062.0,31.9519,31.9598,31.9361,31.944,29062.0
2016-06-15 15:25:00,40.48,40.48,40.44,40.44,28140.0,31.9519,31.9519,31.9203,31.9203,28140.0
2016-06-15 15:30:00,40.45,40.47,40.41,40.41,48279.0,31.9282,31.944,31.8966,31.8966,48279.0
2016-06-15 15:35:00,40.41,40.44,40.33,40.34,94215.0,31.8966,31.9203,31.8335,31.8414,94215.0
2016-06-15 15:40:00,40.34,40.37,40.3,40.32,237142.0,31.8414,31.8651,31.8098,31.8256,237142.0
2016-06-15 15:45:00,40.32,40.34,40.28,40.31,202517.0,31.8256,31.8414,31.794,31.8177,202517.0
2016-06-15 15:50:00,40.31,40.31,40.21,40.24,207631.0,31.8177,31.8177,31.7388,31.7625,207631.0
2016-06-15 15:55:00,40.24,40.3,40.23,40.26,220077.0,31.7625,31.8098,31.7546,31.7782,220077.0
2016-06-16 09:30:00,39.86,39.89,39.72,39.74,111618.0,31.4625,31.4862,31.352,31.3678,111618.0
2016-06-16 09:35:00,39.74,39.75,39.56,39.59,46831.0,31.3678,31.3757,31.2257,31.2494,46831.0
2016-06-16 09:40:00,39.58,39.62,39.48,39.55,139225.0,31.2415,31.2731,31.1626,31.2178,139225.0
2016-06-16 09:45:00,39.55,39.68,39.52,39.65,58664.0,31.2178,31.3204,31.1941,31.2968,58664.0
2016-06-16 09:50:00,39.65,39.7,39.59,39.61,54278.0,31.2968,31.3362,31.2494,31.2652,54278.0
2016-06-16 09:55:00,39.61,39.61,39.44,39.46,38370.0,31.2652,31.2652,31.131,31.1468,38370.0
2016-06-16 10:00:00,39.46,39.5,39.4,39.49,74727.0,31.1468,31.1784,31.0994,31.1705,74727.0
2016-06-16 10:05:00,39.49,39.51,39.4,39.5,69518.0,31.1705,31.1862,31.0994,31.1784,69518.0
2016-06-16 10:10:00,39.51,39.6,39.5,39.56,40374.0,31.1862,31.2573,31.1784,31.2257,40374.0
2016-06-16 10:15:00,39.56,39.58,39.52,39.56,41769.0,31.2257,31.2415,31.1941,31.2257,41769.0
2016-06-16 10:20:00,39.56,39.6,39.46,39.46,48792.0,31.2257,31.2573,31.1468,31.1468,48792.0
2016-06-16 10:25:00,39.46,39.56,39.46,39.56,67174.0,31.1468,31.2257,31.1468,31.2257,67174.0
2016-06-16 10:30:00,39.56,39.57,39.47,39.47,37588.0,31.2257,31.2336,31.1547,31.1547,37588.0
2016-06-16 10:35:00,39.47,39.5,39.42,39.43,21579.0,31.1547,31.1784,31.1152,31.1231,21579.0
2016-06-16 10:40:00,39.43,39.53,39.43,39.52,22869.0,31.1231,31.202,31.1231,31.1941,22869.0
2016-06-16 10:45:00,39.52,39.56,39.52,39.54,20790.0,31.1941,31.2257,31.1941,31.2099,20790.0
2016-06-16 10:50:00,39.54,39.54,39.48,39.52,31294.0,31.2099,31.2099,31.1626,31.1941,31294.0
2016-06-16 10:55:00,39.51,39.55,39.51,39.55,24582.0,31.1862,31.2178,31.1862,31.2178,24582.0
2016-06-16 11:00:00,39.55,39.6,39.55,39.59,40282.0,31.2178,31.2573,31.2178,31.2494,40282.0
2016-06-16 11:05:00,39.59,39.62,39.54,39.6,89628.0,31.2494,31.2731,31.2099,31.2573,89628.0
2016-06-16 11:10:00,39.6,39.63,39.59,39.62,22962.0,31.2573,31.281,31.2494,31.2731,22962.0
2016-06-16 11:15:00,39.63,39.63,39.56,39.59,30485.0,31.281,31.281,31.2257,31.2494,30485.0
2016-06-16 11:20:00,39.59,39.66,39.59,39.66,28949.0,31.2494,31.3046,31.2494,31.3046,28949.0
2016-06-16 11:25:00,39.66,39.79,39.65,39.78,26439.0,31.3046,31.4073,31.2968,31.3994,26439.0
2016-06-16 11:30:00,39.78,39.8,39.73,39.75,28255.0,31.3994,31.4152,31.3599,31.3757,28255.0
2016-06-16 11:35:00,39.75,39.77,39.71,39.75,28178.0,31.3757,31.3915,31.3441,31.3757,28178.0
2016-06-16 11:40:00,39.75,39.78,39.74,39.75,35630.0,31.3757,31.3994,31.3678,31.3757,35630.0
2016-06-16 11:45:00,39.76,39.77,39.73,39.75,137032.0,31.3836,31.3915,31.3599,31.3757,137032.0
2016-06-16 11:50:00,39.75,39.75,39.7,39.73,31714.0,31.3757,31.3757,31.3362,31.3599,31714.0
2016-06-16 11:55:00,39.73,39.74,39.68,39.69,31527.0,31.3599,31.3678,31.3204,31.3283,31527.0
2016-06-16 12:00:00,39.69,39.74,39.67,39.74,30916.0,31.3283,31.3678,31.3125,31.3678,30916.0
2016-06-16 12:05:00,39.74,39.75,39.71,39.75,43163.0,31.3678,31.3757,31.3441,31.3757,43163.0
2016-06-16 12:10:00,39.75,39.76,39.71,39.75,30726.0,31.3757,31.3836,31.3441,31.3757,30726.0
2016-06-16 12:15:00,39.75,39.78,39.73,39.78,34816.0,31.3757,31.3994,31.3599,31.3994,34816.0
2016-06-16 12:20:00,39.78,39.82,39.72,39.82,46543.0,31.3994,31.4309,31.352,31.4309,46543.0
2016-06-16 12:25:00,39.82,39.84,39.79,39.8,23596.0,31.4309,31.4467,31.4073,31.4152,23596.0
2016-06-16 12:30:00,39.79,39.8,39.75,39.79,17974.0,31.4073,31.4152,31.3757,31.4073,17974.0
2016-06-16 12:35:00,39.79,39.85,39.76,39.85,30320.0,31.4073,31.4546,31.3836,31.4546,30320.0
2016-06-16 12:40:00,39.85,39.93,39.83,39.93,26703.0,31.4546,31.5178,31.4388,31.5178,26703.0
2016-06-16 12:45:00,39.92,39.93,39.85,39.86,20795.0,31.5099,31.5178,31.4546,31.4625,20795.0
2016-06-16 12:50:00,39.87,39.88,39.82,39.85,23630.0,31.4704,31.4783,31.4309,31.4546,23630.0
2016-06-16 12:55:00,39.85,39.88,39.84,39.87,21245.0,31.4546,31.4783,31.4467,31.4704,21245.0
2016-06-16 13:00:00,39.86,39.93,39.86,39.93,40675.0,31.4625,31.5178,31.4625,31.5178,40675.0
2016-06-16 13:05:00,39.93,39.95,39.88,39.94,42672.0,31.5178,31.5336,31.4783,31.5257,42672.0
2016-06-16 13:10:00,39.95,39.98,39.92,39.93,27913.0,31.5336,31.5572,31.5099,31.5178,27913.0
2016-06-16 13:15:00,39.93,39.96,39.91,39.96,15615.0,31.5178,31.5414,31.502,31.5414,15615.0
2016-06-16 13:20:00,39.95,39.97,39.92,39.94,25935.0,31.5336,31.5493,31.5099,31.5257,25935.0
2016-06-16 13:25:00,39.94,39.98,39.9,39.93,26743.0,31.5257,31.5572,31.4941,31.5178,26743.0
2016-06-16 13:30:00,39.92,39.95,39.86,39.88,24535.0,31.5099,31.5336,31.4625,31.4783,24535.0
2016-06-16 13:35:00,39.88,39.93,39.88,39.93,18457.0,31.4783,31.5178,31.4783,31.5178,18457.0
2016-06-16 13:40:00,39.93,39.93,39.88,39.88,14152.0,31.5178,31.5178,31.4783,31.4783,14152.0
2016-06-16 13:45:00,39.89,39.9,39.82,39.85,37090.0,31.4862,31.4941,31.4309,31.4546,37090.0
2016-06-16 13:50:00,39.86,39.88,39.84,39.87,22962.0,31.4625,31.4783,31.4467,31.4704,22962.0
2016-06-16 13:55:00,39.88,39.9,39.86,39.87,22120.0,31.4783,31.4941,31.4625,31.4704,22120.0
2016-06-16 14:00:00,39.87,39.94,39.85,39.94,19667.0,31.4704,31.5257,31.4546,31.5257,19667.0
2016-06-16 14:05:00,39.94,39.98,39.92,39.98,33882.0,31.5257,31.5572,31.5099,31.5572,33882.0
2016-06-16 14:10:00,39.97,40.08,39.96,40.07,51820.0,31.5493,31.6362,31.5414,31.6283,51820.0
2016-06-16 14:15:00,40.07,40.13,40.06,40.13,26369.0,31.6283,31.6756,31.6204,31.6756,26369.0
2016-06-16 14:20:00,40.12,40.13,40.04,40.07,25289.0,31.6677,31.6756,31.6046,31.6283,25289.0
2016-06-16 14:25:00,40.07,40.09,39.99,40.03,20001.0,31.6283,31.6441,31.5651,31.5967,20001.0
2016-06-16 14:30:00,40.04,40.06,40.03,40.04,23435.0,31.6046,31.6204,31.5967,31.6046,23435.0
2016-06-16 14:35:00,40.04,40.07,40.01,40.03,22073.0,31.6046,31.6283,31.5809,31.5967,22073.0
2016-06-16 14:40:00,40.03,40.06,40.02,40.06,22013.0,31.5967,31.6204,31.5888,31.6204,22013.0
2016-06-16 14:45:00,40.05,40.07,40.03,40.07,32689.0,31.6125,31.6283,31.5967,31.6283,32689.0
2016-06-16 14:50:00,40.07,40.14,40.06,40.13,41326.0,31.6283,31.6835,31.6204,31.6756,41326.0
2016-06-16 14:55:00,40.13,40.14,40.05,40.06,43377.0,31.6756,31.6835,31.6125,31.6204,43377.0
2016-06-16 15:00:00,40.05,40.09,40.04,40.06,56165.0,31.6125,31.6441,31.6046,31.6204,56165.0
2016-06-16 15:05:00,40.06,40.06,40.02,40.05,58003.0,31.6204,31.6204,31.5888,31.6125,58003.0
2016-06-16 15:10:00,40.05,40.1,40.04,40.08,59437.0,31.6125,31.6519,31.6046,31.6362,59437.0
2016-06-16 15:15:00,40.09,40.09,39.98,40.02,91534.0,31.6441,31.6441,31.5572,31.5888,91534.0
2016-06-16 15:20:00,40.03,40.09,40.01,40.09,46801.0,31.5967,31.6441,31.5809,31.6441,46801.0
2016-06-16 15:25:00,40.08,40.17,40.08,40.14,42494.0,31.6362,31.7072,31.6362,31.6835,42494.0
2016-06-16 15:30:00,40.15,40.19,40.13,40.16,51343.0,31.6914,31.723,31.6756,31.6993,51343.0
2016-06-16 15:35:00,40.16,40.17,40.1,40.13,57951.0,31.6993,31.7072,31.6519,31.6756,57951.0
2016-06-16 15:40:00,40.13,40.17,40.11,40.17,74921.0,31.6756,31.7072,31.6598,31.7072,74921.0
2016-06-16 15:45:00,40.16,40.16,40.1,40.12,101786.0,31.6993,31.6993,31.6519,31.6677,101786.0
2016-06-16 15:50:00,40.13,40.14,40.1,40.12,103859.0,31.6756,31.6835,31.6519,31.6677,103859.0
2016-06-16 15:55:00,40.12,40.17,40.11,40.17,237684.0,31.6677,31.7072,31.6598,31.7072,237684.0
2016-06-17 09:30:00,40.24,40.26,40.16,40.19,47036.0,31.7625,31.7782,31.6993,31.723,47036.0
2016-06-17 09:35:00,40.22,40.31,40.16,40.22,622086.0,31.7467,31.8177,31.6993,31.7467,622086.0
2016-06-17 09:40:00,40.22,40.34,40.19,40.32,51621.0,31.7467,31.8414,31.723,31.8256,51621.0
2016-06-17 09:45:00,40.32,40.35,40.26,40.28,46849.0,31.8256,31.8493,31.7782,31.794,46849.0
2016-06-17 09:50:00,40.29,40.4,40.27,40.35,44048.0,31.8019,31.8887,31.7861,31.8493,44048.0
2016-06-17 09:55:00,40.35,40.36,40.29,40.36,46157.0,31.8493,31.8572,31.8019,31.8572,46157.0
2016-06-17 10:00:00,40.35,40.35,40.26,40.29,50199.0,31.8493,31.8493,31.7782,31.8019,50199.0
2016-06-17 10:05:00,40.28,40.34,40.26,40.29,73228.0,31.794,31.8414,31.7782,31.8019,73228.0
2016-06-17 10:10:00,40.3,40.36,40.29,40.34,28476.0,31.8098,31.8572,31.8019,31.8414,28476.0
2016-06-17 10:15:00,40.35,40.44,40.35,40.41,32386.0,31.8493,31.9203,31.8493,31.8966,32386.0
2016-06-17 10:20:00,40.42,40.42,40.36,40.37,25014.0,31.9045,31.9045,31.8572,31.8651,25014.0
2016-06-17 10:25:00,40.37,40.37,40.25,40.26,39657.0,31.8651,31.8651,31.7703,31.7782,39657.0
2016-06-17 10:30:00,40.25,40.26,40.18,40.22,39581.0,31.7703,31.7782,31.7151,31.7467,39581.0
2016-06-17 10:35:00,40.21,40.24,40.19,40.24,39297.0,31.7388,31.7625,31.723,31.7625,39297.0
2016-06-17 10:40:00,40.25,40.28,40.23,40.28,25387.0,31.7703,31.794,31.7546,31.794,25387.0
2016-06-17 10:45:00,40.28,40.34,40.27,40.34,29234.0,31.794,31.8414,31.7861,31.8414,29234.0
2016-06-17 10:50:00,40.34,40.35,40.29,40.31,68297.0,31.8414,31.8493,31.8019,31.8177,68297.0
2016-06-17 10:55:00,40.31,40.36,40.3,40.33,24441.0,31.8177,31.8572,31.8098,31.8335,24441.0
2016-06-17 11:00:00,40.33,40.34,40.25,40.27,49283.0,31.8335,31.8414,31.7703,31.7861,49283.0
2016-06-17 11:05:00,40.27,40.3,40.24,40.24,46913.0,31.7861,31.8098,31.7625,31.7625,46913.0
2016-06-17 11:10:00,40.25,40.25,40.14,40.15,28815.0,31.7703,31.7703,31.6835,31.6914,28815.0
2016-06-17 11:15:00,40.15,40.17,40.1,40.17,29523.0,31.6914,31.7072,31.6519,31.7072,29523.0
2016-06-17 11:20:00,40.17,40.2,40.15,40.15,18489.0,31.7072,31.7309,31.6914,31.6914,18489.0
2016-06-17 11:25:00,40.15,40.16,40.1,40.11,79494.0,31.6914,31.6993,31.6519,31.6598,79494.0
2016-06-17 11:30:00,40.1,40.1,40.03,40.08,85130.0,31.6519,31.6519,31.5967,31.6362,85130.0
2016-06-17 11:35:00,40.08,40.09,40.03,40.07,34354.0,31.6362,31.6441,31.5967,31.6283,34354.0
2016-06-17 11:40:00,40.08,40.13,40.08,40.1,36573.0,31.6362,31.6756,31.6362,31.6519,36573.0
2016-06-17 11:45:00,40.1,40.11,40.08,40.09,33357.0,31.6519,31.6598,31.6362,31.6441,33357.0
2016-06-17 11:50:00,40.09,40.11,40.07,40.07,28301.0,31.6441,31.6598,31.6283,31.6283,28301.0
2016-06-17 11:55:00,40.07,40.07,40.03,40.04,26725.0,31.6283,31.6283,31.5967,31.6046,26725.0
2016-06-17 12:00:00,40.05,40.08,40.04,40.06,22409.0,31.6125,31.6362,31.6046,31.6204,22409.0
2016-06-17 12:05:00,40.07,40.08,40.05,40.08,36608.0,31.6283,31.6362,31.6125,31.6362,36608.0
2016-06-17 12:10:00,40.08,40.1,40.07,40.08,29159.0,31.6362,31.6519,31.6283,31.6362,29159.0
2016-06-17 12:15:00,40.07,40.09,40.03,40.05,20496.0,31.6283,31.6441,31.5967,31.6125,20496.0
2016-06-17 12:20:00,40.05,40.05,40.0,40.01,15207.0,31.6125,31.6125,31.573,31.5809,15207.0
2016-06-17 12:25:00,40.0,40.03,40.0,40.03,18036.0,31.573,31.5967,31.573,31.5967,18036.0
2016-06-17 12:30:00,40.03,40.03,39.99,39.99,12962.0,31.5967,31.5967,31.5651,31.5651,12962.0
2016-06-17 12:35:00,39.99,40.01,39.97,39.97,9986.0,31.5651,31.5809,31.5493,31.5493,9986.0
2016-06-17 12:40:00,39.97,39.98,39.95,39.97,20769.0,31.5493,31.5572,31.5336,31.5493,20769.0
2016-06-17 12:45:00,39.98,39.99,39.92,39.92,21238.0,31.5572,31.5651,31.5099,31.5099,21238.0
2016-06-17 12:50:00,39.94,39.95,39.9,39.94,87888.0,31.5257,31.5336,31.4941,31.5257,87888.0
2016-06-17 12:55:00,39.93,39.96,39.92,39.95,36822.0,31.5178,31.5414,31.5099,31.5336,36822.0
2016-06-17 13:00:00,39.95,39.96,39.88,39.9,29888.0,31.5336,31.5414,31.4783,31.4941,29888.0
2016-06-17 13:05:00,39.9,39.98,39.88,39.98,22021.0,31.4941,31.5572,31.4783,31.5572,22021.0
2016-06-17 13:10:00,39.97,39.98,39.95,39.97,16453.0,31.5493,31.5572,31.5336,31.5493,16453.0
2016-06-17 13:15:00,39.96,39.98,39.95,39.95,23128.0,31.5414,31.5572,31.5336,31.5336,23128.0
2016-06-17 13:20:00,39.95,39.97,39.94,39.95,17175.0,31.5336,31.5493,31.5257,31.5336,17175.0
2016-06-17 13:25:00,39.95,39.98,39.95,39.95,14751.0,31.5336,31.5572,31.5336,31.5336,14751.0
2016-06-17 13:30:00,39.95,39.98,39.94,39.94,13420.0,31.5336,31.5572,31.5257,31.5257,13420.0
2016-06-17 13:35:00,39.95,40.0,39.94,39.99,68276.0,31.5336,31.573,31.5257,31.5651,68276.0
2016-06-17 13:40:00,40.0,40.01,39.97,39.99,32248.0,31.573,31.5809,31.5493,31.5651,32248.0
2016-06-17 13:45:00,39.99,39.99,39.96,39.99,10548.0,31.5651,31.5651,31.5414,31.5651,10548.0
2016-06-17 13:50:00,39.99,40.02,39.95,39.96,63707.0,31.5651,31.5888,31.5336,31.5414,63707.0
2016-06-17 13:55:00,39.95,40.01,39.95,39.99,29115.0,31.5336,31.5809,31.5336,31.5651,29115.0
2016-06-17 14:00:00,39.99,40.01,39.97,39.97,28859.0,31.5651,31.5809,31.5493,31.5493,28859.0
2016-06-17 14:05:00,39.98,39.98,39.94,39.95,23309.0,31.5572,31.5572,31.5257,31.5336,23309.0
2016-06-17 14:10:00,39.96,40.0,39.96,39.98,23035.0,31.5414,31.573,31.5414,31.5572,23035.0
2016-06-17 14:15:00,39.98,40.01,39.97,39.97,24982.0,31.5572,31.5809,31.5493,31.5493,24982.0
2016-06-17 14:20:00,39.97,40.03,39.96,40.02,31835.0,31.5493,31.5967,31.5414,31.5888,31835.0
2016-06-17 14:25:00,40.02,40.02,39.99,40.01,32656.0,31.5888,31.5888,31.5651,31.5809,32656.0
2016-06-17 14:30:00,40.01,40.13,40.0,40.13,63610.0,31.5809,31.6756,31.573,31.6756,63610.0
2016-06-17 14:35:00,40.12,40.15,40.12,40.15,43109.0,31.6677,31.6914,31.6677,31.6914,43109.0
2016-06-17 14:40:00,40.14,40.19,40.11,40.17,45622.0,31.6835,31.723,31.6598,31.7072,45622.0
2016-06-17 14:45:00,40.17,40.18,40.15,40.18,32497.0,31.7072,31.7151,31.6914,31.7151,32497.0
2016-06-17 14:50:00,40.18,40.19,40.16,40.17,28013.0,31.7151,31.723,31.6993,31.7072,28013.0
2016-06-17 14:55:00,40.16,40.16,40.11,40.13,30093.0,31.6993,31.6993,31.6598,31.6756,30093.0
2016-06-17 15:00:00,40.13,40.15,40.11,40.12,32518.0,31.6756,31.6914,31.6598,31.6677,32518.0
2016-06-17 15:05:00,40.12,40.13,40.1,40.11,28114.0,31.6677,31.6756,31.6519,31.6598,28114.0
2016-06-17 15:10:00,40.11,40.16,40.1,40.14,36890.0,31.6598,31.6993,31.6519,31.6835,36890.0
2016-06-17 15:15:00,40.15,40.15,40.09,40.11,44125.0,31.6914,31.6914,31.6441,31.6598,44125.0
2016-06-17 15:20:00,40.11,40.14,40.1,40.13,42302.0,31.6598,31.6835,31.6519,31.6756,42302.0
2016-06-17 15:25:00,40.13,40.15,40.12,40.13,22313.0,31.6756,31.6914,31.6677,31.6756,22313.0
2016-06-17 15:30:00,40.13,40.15,40.1,40.14,61752.0,31.6756,31.6914,31.6519,31.6835,61752.0
2016-06-17 15:35:00,40.14,40.17,40.11,40.12,56362.0,31.6835,31.7072,31.6598,31.6677,56362.0
2016-06-17 15:40:00,40.12,40.13,40.08,40.09,85446.0,31.6677,31.6756,31.6362,31.6441,85446.0
2016-06-17 15:45:00,40.07,40.09,40.05,40.05,124933.0,31.6283,31.6441,31.6125,31.6125,124933.0
2016-06-17 15:50:00,40.06,40.07,40.03,40.05,119417.0,31.6204,31.6283,31.5967,31.6125,119417.0
2016-06-17 15:55:00,40.04,40.07,40.03,40.06,326931.0,31.6046,31.6283,31.5967,31.6204,326931.0
2016-06-20 09:30:00,40.72,41.08,40.72,40.98,198541.0,32.1413,32.4255,32.1413,32.3466,198541.0
2016-06-20 09:35:00,41.02,41.04,40.8,40.91,95677.0,32.3781,32.3939,32.2045,32.2913,95677.0
2016-06-20 09:40:00,40.91,41.07,40.9,41.07,72209.0,32.2913,32.4176,32.2834,32.4176,72209.0
2016-06-20 09:45:00,41.07,41.1,40.95,41.0,116360.0,32.4176,32.4413,32.3229,32.3623,116360.0
2016-06-20 09:50:00,41.0,41.05,40.95,40.99,51491.0,32.3623,32.4018,32.3229,32.3544,51491.0
2016-06-20 09:55:00,40.99,40.99,40.9,40.91,65476.0,32.3544,32.3544,32.2834,32.2913,65476.0
2016-06-20 10:00:00,40.91,41.07,40.91,41.05,57450.0,32.2913,32.4176,32.2913,32.4018,57450.0
2016-06-20 10:05:00,41.05,41.11,41.04,41.05,33923.0,32.4018,32.4492,32.3939,32.4018,33923.0
2016-06-20 10:10:00,41.06,41.1,41.02,41.02,33628.0,32.4097,32.4413,32.3781,32.3781,33628.0
2016-06-20 10:15:00,41.02,41.05,40.99,41.03,48997.0,32.3781,32.4018,32.3544,32.386,48997.0
2016-06-20 10:20:00,41.04,41.05,40.98,41.0,25499.0,32.3939,32.4018,32.3466,32.3623,25499.0
2016-06-20 10:25:00,41.0,41.02,40.96,41.0,28564.0,32.3623,32.3781,32.3308,32.3623,28564.0
2016-06-20 10:30:00,41.0,41.0,40.92,40.94,53244.0,32.3623,32.3623,32.2992,32.315,53244.0
2016-06-20 10:35:00,40.94,40.95,40.84,40.85,92043.0,32.315,32.3229,32.236,32.2439,92043.0
2016-06-20 10:40:00,40.84,40.92,40.84,40.9,124513.0,32.236,32.2992,32.236,32.2834,124513.0
2016-06-20 10:45:00,40.9,40.93,40.89,40.89,21689.0,32.2834,32.3071,32.2755,32.2755,21689.0
2016-06-20 10:50:00,40.89,40.93,40.86,40.9,29201.0,32.2755,32.3071,32.2518,32.2834,29201.0
2016-06-20 10:55:00,40.91,40.92,40.88,40.89,36898.0,32.2913,32.2992,32.2676,32.2755,36898.0
2016-06-20 11:00:00,40.88,40.93,40.87,40.89,88443.0,32.2676,32.3071,32.2597,32.2755,88443.0
2016-06-20 11:05:00,40.89,40.92,40.88,40.89,28278.0,32.2755,32.2992,32.2676,32.2755,28278.0
2016-06-20 11:10:00,40.89,40.9,40.74,40.75,45566.0,32.2755,32.2834,32.1571,32.165,45566.0
2016-06-20 11:15:00,40.75,40.77,40.72,40.74,30440.0,32.165,32.1808,32.1413,32.1571,30440.0
2016-06-20 11:20:00,40.75,40.77,40.68,40.69,52489.0,32.165,32.1808,32.1098,32.1177,52489.0
2016-06-20 11:25:00,40.7,40.74,40.62,40.64,51006.0,32.1255,32.1571,32.0624,32.0782,51006.0
2016-06-20 11:30:00,40.64,40.68,40.64,40.65,27958.0,32.0782,32.1098,32.0782,32.0861,27958.0
2016-06-20 11:35:00,40.66,40.66,40.61,40.65,33540.0,32.094,32.094,32.0545,32.0861,33540.0
2016-06-20 11:40:00,40.65,40.68,40.6,40.61,34488.0,32.0861,32.1098,32.0466,32.0545,34488.0
2016-06-20 11:45:00,40.61,40.61,40.55,40.56,25858.0,32.0545,32.0545,32.0071,32.015,25858.0
2016-06-20 11:50:00,40.57,40.58,40.51,40.52,41608.0,32.0229,32.0308,31.9756,31.9835,41608.0
2016-06-20 11:55:00,40.52,40.57,40.5,40.56,46399.0,31.9835,32.0229,31.9677,32.015,46399.0
2016-06-20 12:00:00,40.57,40.63,40.55,40.63,68197.0,32.0229,32.0703,32.0071,32.0703,68197.0
2016-06-20 12:05:00,40.63,40.66,40.61,40.65,36689.0,32.0703,32.094,32.0545,32.0861,36689.0
2016-06-20 12:10:00,40.66,40.67,40.62,40.63,19154.0,32.094,32.1019,32.0624,32.0703,19154.0
2016-06-20 12:15:00,40.64,40.65,40.61,40.63,20773.0,32.0782,32.0861,32.0545,32.0703,20773.0
2016-06-20 12:20:00,40.63,40.66,40.63,40.66,14693.0,32.0703,32.094,32.0703,32.094,14693.0
2016-06-20 12:25:00,40.65,40.68,40.62,40.65,19334.0,32.0861,32.1098,32.0624,32.0861,19334.0
2016-06-20 12:30:00,40.65,40.69,40.65,40.67,17795.0,32.0861,32.1177,32.0861,32.1019,17795.0
2016-06-20 12:35:00,40.68,40.69,40.66,40.67,30552.0,32.1098,32.1177,32.094,32.1019,30552.0
2016-06-20 12:40:00,40.67,40.68,40.62,40.62,21979.0,32.1019,32.1098,32.0624,32.0624,21979.0
2016-06-20 12:45:00,40.61,40.66,40.6,40.63,15572.0,32.0545,32.094,32.0466,32.0703,15572.0
2016-06-20 12:50:00,40.62,40.64,40.62,40.63,13938.0,32.0624,32.0782,32.0624,32.0703,13938.0
2016-06-20 12:55:00,40.63,40.66,40.6,40.61,29618.0,32.0703,32.094,32.0466,32.0545,29618.0
2016-06-20 13:00:00,40.6,40.64,40.59,40.62,29397.0,32.0466,32.0782,32.0387,32.0624,29397.0
2016-06-20 13:05:00,40.61,40.62,40.6,40.61,9575.0,32.0545,32.0624,32.0466,32.0545,9575.0
2016-06-20 13:10:00,40.61,40.62,40.55,40.55,18777.0,32.0545,32.0624,32.0071,32.0071,18777.0
2016-06-20 13:15:00,40.54,40.61,40.54,40.61,39762.0,31.9993,32.0545,31.9993,32.0545,39762.0
2016-06-20 13:20:00,40.6,40.62,40.58,40.61,20478.0,32.0466,32.0624,32.0308,32.0545,20478.0
2016-06-20 13:25:00,40.6,40.6,40.5,40.52,25104.0,32.0466,32.0466,31.9677,31.9835,25104.0
2016-06-20 13:30:00,40.52,40.55,40.5,40.52,42692.0,31.9835,32.0071,31.9677,31.9835,42692.0
2016-06-20 13:35:00,40.52,40.55,40.51,40.54,24757.0,31.9835,32.0071,31.9756,31.9993,24757.0
2016-06-20 13:40:00,40.54,40.58,40.53,40.58,31581.0,31.9993,32.0308,31.9914,32.0308,31581.0
2016-06-20 13:45:00,40.57,40.61,40.57,40.6,21796.0,32.0229,32.0545,32.0229,32.0466,21796.0
2016-06-20 13:50:00,40.59,40.65,40.59,40.61,41518.0,32.0387,32.0861,32.0387,32.0545,41518.0
2016-06-20 13:55:00,40.61,40.63,40.6,40.63,18424.0,32.0545,32.0703,32.0466,32.0703,18424.0
2016-06-20 14:00:00,40.62,40.64,40.6,40.62,39734.0,32.0624,32.0782,32.0466,32.0624,39734.0
2016-06-20 14:05:00,40.62,40.62,40.55,40.56,58549.0,32.0624,32.0624,32.0071,32.015,58549.0
2016-06-20 14:10:00,40.56,40.6,40.54,40.54,31198.0,32.015,32.0466,31.9993,31.9993,31198.0
2016-06-20 14:15:00,40.55,40.56,40.53,40.55,21814.0,32.0071,32.015,31.9914,32.0071,21814.0
2016-06-20 14:20:00,40.54,40.57,40.53,40.57,32289.0,31.9993,32.0229,31.9914,32.0229,32289.0
2016-06-20 14:25:00,40.56,40.56,40.5,40.53,25860.0,32.015,32.015,31.9677,31.9914,25860.0
2016-06-20 14:30:00,40.53,40.56,40.52,40.52,41266.0,31.9914,32.015,31.9835,31.9835,41266.0
2016-06-20 14:35:00,40.53,40.55,40.5,40.52,36350.0,31.9914,32.0071,31.9677,31.9835,36350.0
2016-06-20 14:40:00,40.52,40.54,40.51,40.54,18336.0,31.9835,31.9993,31.9756,31.9993,18336.0
2016-06-20 14:45:00,40.54,40.57,40.52,40.57,25978.0,31.9993,32.0229,31.9835,32.0229,25978.0
2016-06-20 14:50:00,40.56,40.61,40.56,40.59,18672.0,32.015,32.0545,32.015,32.0387,18672.0
2016-06-20 14:55:00,40.59,40.64,40.59,40.62,21991.0,32.0387,32.0782,32.0387,32.0624,21991.0
2016-06-20 15:00:00,40.62,40.63,40.61,40.63,26546.0,32.0624,32.0703,32.0545,32.0703,26546.0
2016-06-20 15:05:00,40.64,40.65,40.58,40.6,24216.0,32.0782,32.0861,32.0308,32.0466,24216.0
2016-06-20 15:10:00,40.61,40.61,40.57,40.59,17421.0,32.0545,32.0545,32.0229,32.0387,17421.0
2016-06-20 15:15:00,40.59,40.59,40.55,40.56,26509.0,32.0387,32.0387,32.0071,32.015,26509.0
2016-06-20 15:20:00,40.56,40.59,40.55,40.56,18631.0,32.015,32.0387,32.0071,32.015,18631.0
2016-06-20 15:25:00,40.57,40.57,40.5,40.51,31633.0,32.0229,32.0229,31.9677,31.9756,31633.0
2016-06-20 15:30:00,40.51,40.54,40.5,40.52,28333.0,31.9756,31.9993,31.9677,31.9835,28333.0
2016-06-20 15:35:00,40.51,40.52,40.48,40.48,53204.0,31.9756,31.9835,31.9519,31.9519,53204.0
2016-06-20 15:40:00,40.48,40.51,40.46,40.48,54518.0,31.9519,31.9756,31.9361,31.9519,54518.0
2016-06-20 15:45:00,40.48,40.49,40.4,40.41,89834.0,31.9519,31.9598,31.8887,31.8966,89834.0
2016-06-20 15:50:00,40.41,40.41,40.37,40.39,79429.0,31.8966,31.8966,31.8651,31.8809,79429.0
2016-06-20 15:55:00,40.38,40.43,40.36,40.43,233265.0,31.873,31.9124,31.8572,31.9124,233265.0
2016-06-21 09:30:00,40.69,40.69,40.51,40.55,60301.0,32.1177,32.1177,31.9756,32.0071,60301.0
2016-06-21 09:35:00,40.55,40.57,40.41,40.47,92643.0,32.0071,32.0229,31.8966,31.944,92643.0
2016-06-21 09:40:00,40.46,40.52,40.41,40.5,215003.0,31.9361,31.9835,31.8966,31.9677,215003.0
2016-06-21 09:45:00,40.51,40.52,40.39,40.41,337157.0,31.9756,31.9835,31.8809,31.8966,337157.0
2016-06-21 09:50:00,40.41,40.52,40.4,40.5,54018.0,31.8966,31.9835,31.8887,31.9677,54018.0
2016-06-21 09:55:00,40.5,40.52,40.46,40.49,48744.0,31.9677,31.9835,31.9361,31.9598,48744.0
2016-06-21 10:00:00,40.5,40.52,40.35,40.36,102177.0,31.9677,31.9835,31.8493,31.8572,102177.0
2016-06-21 10:05:00,40.35,40.43,40.34,40.41,62269.0,31.8493,31.9124,31.8414,31.8966,62269.0
2016-06-21 10:10:00,40.4,40.53,40.4,40.52,62310.0,31.8887,31.9914,31.8887,31.9835,62310.0
2016-06-21 10:15:00,40.52,40.53,40.43,40.48,50804.0,31.9835,31.9914,31.9124,31.9519,50804.0
2016-06-21 10:20:00,40.48,40.48,40.32,40.35,33816.0,31.9519,31.9519,31.8256,31.8493,33816.0
2016-06-21 10:25:00,40.34,40.48,40.34,40.44,55574.0,31.8414,31.9519,31.8414,31.9203,55574.0
2016-06-21 10:30:00,40.45,40.49,40.4,40.4,46432.0,31.9282,31.9598,31.8887,31.8887,46432.0
2016-06-21 10:35:00,40.4,40.44,40.37,40.4,40942.0,31.8887,31.9203,31.8651,31.8887,40942.0
2016-06-21 10:40:00,40.39,40.48,40.38,40.48,64557.0,31.8809,31.9519,31.873,31.9519,64557.0
2016-06-21 10:45:00,40.48,40.51,40.45,40.49,18971.0,31.9519,31.9756,31.9282,31.9598,18971.0
2016-06-21 10:50:00,40.49,40.57,40.47,40.57,16624.0,31.9598,32.0229,31.944,32.0229,16624.0
2016-06-21 10:55:00,40.57,40.62,40.52,40.52,46582.0,32.0229,32.0624,31.9835,31.9835,46582.0
2016-06-21 11:00:00,40.52,40.61,40.5,40.59,26929.0,31.9835,32.0545,31.9677,32.0387,26929.0
2016-06-21 11:05:00,40.59,40.6,40.52,40.54,34571.0,32.0387,32.0466,31.9835,31.9993,34571.0
2016-06-21 11:10:00,40.55,40.58,40.5,40.58,24845.0,32.0071,32.0308,31.9677,32.0308,24845.0
2016-06-21 11:15:00,40.59,40.62,40.56,40.61,16773.0,32.0387,32.0624,32.015,32.0545,16773.0
2016-06-21 11:20:00,40.6,40.63,40.56,40.59,35008.0,32.0466,32.0703,32.015,32.0387,35008.0
2016-06-21 11:25:00,40.59,40.64,40.58,40.59,29144.0,32.0387,32.0782,32.0308,32.0387,29144.0
2016-06-21 11:30:00,40.59,40.59,40.49,40.5,33814.0,32.0387,32.0387,31.9598,31.9677,33814.0
2016-06-21 11:35:00,40.51,40.52,40.45,40.47,21602.0,31.9756,31.9835,31.9282,31.944,21602.0
2016-06-21 11:40:00,40.48,40.49,40.46,40.48,17532.0,31.9519,31.9598,31.9361,31.9519,17532.0
2016-06-21 11:45:00,40.47,40.47,40.42,40.43,21266.0,31.944,31.944,31.9045,31.9124,21266.0
2016-06-21 11:50:00,40.43,40.43,40.38,40.38,31037.0,31.9124,31.9124,31.873,31.873,31037.0
2016-06-21 11:55:00,40.38,40.47,40.38,40.44,18865.0,31.873,31.944,31.873,31.9203,18865.0
2016-06-21 12:00:00,40.44,40.47,40.4,40.41,22048.0,31.9203,31.944,31.8887,31.8966,22048.0
2016-06-21 12:05:00,40.41,40.44,40.39,40.41,109966.0,31.8966,31.9203,31.8809,31.8966,109966.0
2016-06-21 12:10:00,40.41,40.41,40.36,40.38,25291.0,31.8966,31.8966,31.8572,31.873,25291.0
2016-06-21 12:15:00,40.38,40.44,40.37,40.44,23097.0,31.873,31.9203,31.8651,31.9203,23097.0
2016-06-21 12:20:00,40.44,40.48,40.43,40.48,51988.0,31.9203,31.9519,31.9124,31.9519,51988.0
2016-06-21 12:25:00,40.48,40.51,40.47,40.5,28004.0,31.9519,31.9756,31.944,31.9677,28004.0
2016-06-21 12:30:00,40.51,40.52,40.48,40.48,14060.0,31.9756,31.9835,31.9519,31.9519,14060.0
2016-06-21 12:35:00,40.48,40.5,40.47,40.47,9400.0,31.9519,31.9677,31.944,31.944,9400.0
2016-06-21 12:40:00,40.47,40.47,40.45,40.45,9103.0,31.944,31.944,31.9282,31.9282,9103.0
2016-06-21 12:45:00,40.45,40.46,40.42,40.43,12766.0,31.9282,31.9361,31.9045,31.9124,12766.0
2016-06-21 12:50:00,40.43,40.44,40.41,40.44,9320.0,31.9124,31.9203,31.8966,31.9203,9320.0
2016-06-21 12:55:00,40.44,40.45,40.4,40.41,10478.0,31.9203,31.9282,31.8887,31.8966,10478.0
2016-06-21 13:00:00,40.41,40.44,40.4,40.43,11644.0,31.8966,31.9203,31.8887,31.9124,11644.0
2016-06-21 13:05:00,40.42,40.46,40.41,40.46,18479.0,31.9045,31.9361,31.8966,31.9361,18479.0
2016-06-21 13:10:00,40.45,40.45,40.41,40.42,15385.0,31.9282,31.9282,31.8966,31.9045,15385.0
2016-06-21 13:15:00,40.41,40.45,40.41,40.44,15497.0,31.8966,31.9282,31.8966,31.9203,15497.0
2016-06-21 13:20:00,40.44,40.44,40.39,40.4,14517.0,31.9203,31.9203,31.8809,31.8887,14517.0
2016-06-21 13:25:00,40.4,40.41,40.39,40.4,11195.0,31.8887,31.8966,31.8809,31.8887,11195.0
2016-06-21 13:30:00,40.4,40.42,40.39,40.4,18531.0,31.8887,31.9045,31.8809,31.8887,18531.0
2016-06-21 13:35:00,40.4,40.4,40.36,40.39,16450.0,31.8887,31.8887,31.8572,31.8809,16450.0
2016-06-21 13:40:00,40.38,40.41,40.37,40.4,12137.0,31.873,31.8966,31.8651,31.8887,12137.0
2016-06-21 13:45:00,40.4,40.4,40.35,40.35,22166.0,31.8887,31.8887,31.8493,31.8493,22166.0
2016-06-21 13:50:00,40.35,40.37,40.35,40.37,8509.0,31.8493,31.8651,31.8493,31.8651,8509.0
2016-06-21 13:55:00,40.37,40.42,40.36,40.41,13343.0,31.8651,31.9045,31.8572,31.8966,13343.0
2016-06-21 14:00:00,40.4,40.4,40.36,40.37,15925.0,31.8887,31.8887,31.8572,31.8651,15925.0
2016-06-21 14:05:00,40.38,40.44,40.37,40.42,13850.0,31.873,31.9203,31.8651,31.9045,13850.0
2016-06-21 14:10:00,40.43,40.46,40.42,40.45,21137.0,31.9124,31.9361,31.9045,31.9282,21137.0
2016-06-21 14:15:00,40.46,40.47,40.45,40.47,17806.0,31.9361,31.944,31.9282,31.944,17806.0
2016-06-21 14:20:00,40.47,40.49,40.46,40.48,15820.0,31.944,31.9598,31.9361,31.9519,15820.0
2016-06-21 14:25:00,40.47,40.51,40.46,40.51,18483.0,31.944,31.9756,31.9361,31.9756,18483.0
2016-06-21 14:30:00,40.51,40.51,40.48,40.49,13522.0,31.9756,31.9756,31.9519,31.9598,13522.0
2016-06-21 14:35:00,40.5,40.59,40.49,40.57,23249.0,31.9677,32.0387,31.9598,32.0229,23249.0
2016-06-21 14:40:00,40.57,40.59,40.55,40.55,23526.0,32.0229,32.0387,32.0071,32.0071,23526.0
2016-06-21 14:45:00,40.55,40.59,40.55,40.58,14106.0,32.0071,32.0387,32.0071,32.0308,14106.0
2016-06-21 14:50:00,40.57,40.58,40.55,40.55,9271.0,32.0229,32.0308,32.0071,32.0071,9271.0
2016-06-21 14:55:00,40.55,40.58,40.53,40.53,20508.0,32.0071,32.0308,31.9914,31.9914,20508.0
2016-06-21 15:00:00,40.54,40.55,40.46,40.47,68828.0,31.9993,32.0071,31.9361,31.944,68828.0
2016-06-21 15:05:00,40.47,40.48,40.45,40.48,21107.0,31.944,31.9519,31.9282,31.9519,21107.0
2016-06-21 15:10:00,40.48,40.5,40.45,40.47,29585.0,31.9519,31.9677,31.9282,31.944,29585.0
2016-06-21 15:15:00,40.48,40.52,40.46,40.51,58342.0,31.9519,31.9835,31.9361,31.9756,58342.0
2016-06-21 15:20:00,40.51,40.52,40.48,40.49,25193.0,31.9756,31.9835,31.9519,31.9598,25193.0
2016-06-21 15:25:00,40.49,40.55,40.49,40.54,24352.0,31.9598,32.0071,31.9598,31.9993,24352.0
2016-06-21 15:30:00,40.53,40.54,40.48,40.49,33211.0,31.9914,31.9993,31.9519,31.9598,33211.0
2016-06-21 15:35:00,40.49,40.49,40.46,40.47,47610.0,31.9598,31.9598,31.9361,31.944,47610.0
2016-06-21 15:40:00,40.46,40.47,40.42,40.43,28791.0,31.9361,31.944,31.9045,31.9124,28791.0
2016-06-21 15:45:00,40.44,40.48,40.43,40.44,71203.0,31.9203,31.9519,31.9124,31.9203,71203.0
2016-06-21 15:50:00,40.44,40.46,40.42,40.44,70750.0,31.9203,31.9361,31.9045,31.9203,70750.0
2016-06-21 15:55:00,40.44,40.47,40.42,40.43,142071.0,31.9203,31.944,31.9045,31.9124,142071.0
2016-06-22 09:30:00,40.49,40.64,40.42,40.59,107914.0,31.9598,32.0782,31.9045,32.0387,107914.0
2016-06-22 09:35:00,40.6,40.7,40.55,40.64,129297.0,32.0466,32.1255,32.0071,32.0782,129297.0
2016-06-22 09:40:00,40.63,40.69,40.62,40.67,75936.0,32.0703,32.1177,32.0624,32.1019,75936.0
2016-06-22 09:45:00,40.66,40.72,40.63,40.71,54239.0,32.094,32.1413,32.0703,32.1334,54239.0
2016-06-22 09:50:00,40.72,40.73,40.67,40.67,92214.0,32.1413,32.1492,32.1019,32.1019,92214.0
2016-06-22 09:55:00,40.68,40.73,40.65,40.66,102913.0,32.1098,32.1492,32.0861,32.094,102913.0
2016-06-22 10:00:00,40.66,40.73,40.63,40.69,43757.0,32.094,32.1492,32.0703,32.1177,43757.0
2016-06-22 10:05:00,40.7,40.75,40.69,40.74,58032.0,32.1255,32.165,32.1177,32.1571,58032.0
2016-06-22 10:10:00,40.74,40.75,40.69,40.75,60709.0,32.1571,32.165,32.1177,32.165,60709.0
2016-06-22 10:15:00,40.74,40.78,40.72,40.74,39975.0,32.1571,32.1887,32.1413,32.1571,39975.0
2016-06-22 10:20:00,40.74,40.74,40.7,40.72,33194.0,32.1571,32.1571,32.1255,32.1413,33194.0
2016-06-22 10:25:00,40.73,40.76,40.72,40.75,16933.0,32.1492,32.1729,32.1413,32.165,16933.0
2016-06-22 10:30:00,40.73,40.79,40.69,40.79,42546.0,32.1492,32.1966,32.1177,32.1966,42546.0
2016-06-22 10:35:00,40.79,40.81,40.75,40.77,33839.0,32.1966,32.2124,32.165,32.1808,33839.0
2016-06-22 10:40:00,40.76,40.77,40.74,40.77,22651.0,32.1729,32.1808,32.1571,32.1808,22651.0
2016-06-22 10:45:00,40.76,40.79,40.71,40.76,66927.0,32.1729,32.1966,32.1334,32.1729,66927.0
2016-06-22 10:50:00,40.77,40.82,40.76,40.8,35499.0,32.1808,32.2203,32.1729,32.2045,35499.0
2016-06-22 10:55:00,40.81,40.83,40.78,40.79,25782.0,32.2124,32.2282,32.1887,32.1966,25782.0
2016-06-22 11:00:00,40.79,40.81,40.75,40.77,27161.0,32.1966,32.2124,32.165,32.1808,27161.0
2016-06-22 11:05:00,40.77,40.77,40.74,40.76,36908.0,32.1808,32.1808,32.1571,32.1729,36908.0
2016-06-22 11:10:00,40.76,40.79,40.75,40.77,19502.0,32.1729,32.1966,32.165,32.1808,19502.0
2016-06-22 11:15:00,40.76,40.79,40.75,40.76,22828.0,32.1729,32.1966,32.165,32.1729,22828.0
2016-06-22 11:20:00,40.77,40.79,40.74,40.77,46929.0,32.1808,32.1966,32.1571,32.1808,46929.0
2016-06-22 11:25:00,40.77,40.78,40.76,40.77,19054.0,32.1808,32.1887,32.1729,32.1808,19054.0
2016-06-22 11:30:00,40.77,40.77,40.65,40.67,102185.0,32.1808,32.1808,32.0861,32.1019,102185.0
2016-06-22 11:35:00,40.67,40.72,40.65,40.69,35900.0,32.1019,32.1413,32.0861,32.1177,35900.0
2016-06-22 11:40:00,40.68,40.69,40.64,40.69,34469.0,32.1098,32.1177,32.0782,32.1177,34469.0
2016-06-22 11:45:00,40.68,40.73,40.67,40.7,62136.0,32.1098,32.1492,32.1019,32.1255,62136.0
2016-06-22 11:50:00,40.7,40.74,40.69,40.74,43838.0,32.1255,32.1571,32.1177,32.1571,43838.0
2016-06-22 11:55:00,40.74,40.76,40.73,40.76,9292.0,32.1571,32.1729,32.1492,32.1729,9292.0
2016-06-22 12:00:00,40.76,40.77,40.73,40.73,13768.0,32.1729,32.1808,32.1492,32.1492,13768.0
2016-06-22 12:05:00,40.73,40.73,40.69,40.7,21151.0,32.1492,32.1492,32.1177,32.1255,21151.0
2016-06-22 12:10:00,40.7,40.74,40.69,40.72,30975.0,32.1255,32.1571,32.1177,32.1413,30975.0
2016-06-22 12:15:00,40.72,40.74,40.69,40.69,24836.0,32.1413,32.1571,32.1177,32.1177,24836.0
2016-06-22 12:20:00,40.69,40.69,40.61,40.62,31459.0,32.1177,32.1177,32.0545,32.0624,31459.0
2016-06-22 12:25:00,40.62,40.65,40.6,40.62,88335.0,32.0624,32.0861,32.0466,32.0624,88335.0
2016-06-22 12:30:00,40.63,40.64,40.61,40.64,15368.0,32.0703,32.0782,32.0545,32.0782,15368.0
2016-06-22 12:35:00,40.64,40.65,40.63,40.63,13830.0,32.0782,32.0861,32.0703,32.0703,13830.0
2016-06-22 12:40:00,40.64,40.65,40.63,40.64,25746.0,32.0782,32.0861,32.0703,32.0782,25746.0
2016-06-22 12:45:00,40.64,40.65,40.59,40.6,64089.0,32.0782,32.0861,32.0387,32.0466,64089.0
2016-06-22 12:50:00,40.6,40.62,40.59,40.61,65414.0,32.0466,32.0624,32.0387,32.0545,65414.0
2016-06-22 12:55:00,40.6,40.63,40.59,40.62,42032.0,32.0466,32.0703,32.0387,32.0624,42032.0
2016-06-22 13:00:00,40.62,40.62,40.56,40.58,71877.0,32.0624,32.0624,32.015,32.0308,71877.0
2016-06-22 13:05:00,40.58,40.58,40.51,40.51,42890.0,32.0308,32.0308,31.9756,31.9756,42890.0
2016-06-22 13:10:00,40.49,40.53,40.48,40.53,34813.0,31.9598,31.9914,31.9519,31.9914,34813.0
2016-06-22 13:15:00,40.53,40.54,40.5,40.52,29278.0,31.9914,31.9993,31.9677,31.9835,29278.0
2016-06-22 13:20:00,40.52,40.53,40.5,40.51,29541.0,31.9835,31.9914,31.9677,31.9756,29541.0
2016-06-22 13:25:00,40.51,40.56,40.51,40.55,37243.0,31.9756,32.015,31.9756,32.0071,37243.0
2016-06-22 13:30:00,40.55,40.6,40.54,40.59,33820.0,32.0071,32.0466,31.9993,32.0387,33820.0
2016-06-22 13:35:00,40.58,40.61,40.57,40.6,23445.0,32.0308,32.0545,32.0229,32.0466,23445.0
2016-06-22 13:40:00,40.61,40.62,40.58,40.62,31720.0,32.0545,32.0624,32.0308,32.0624,31720.0
2016-06-22 13:45:00,40.62,40.62,40.6,40.62,11699.0,32.0624,32.0624,32.0466,32.0624,11699.0
2016-06-22 13:50:00,40.61,40.64,40.6,40.63,24267.0,32.0545,32.0782,32.0466,32.0703,24267.0
2016-06-22 13:55:00,40.64,40.64,40.61,40.63,9408.0,32.0782,32.0782,32.0545,32.0703,9408.0
2016-06-22 14:00:00,40.62,40.62,40.59,40.62,15163.0,32.0624,32.0624,32.0387,32.0624,15163.0
2016-06-22 14:05:00,40.61,40.64,40.59,40.59,19240.0,32.0545,32.0782,32.0387,32.0387,19240.0
2016-06-22 14:10:00,40.6,40.61,40.58,40.6,9891.0,32.0466,32.0545,32.0308,32.0466,9891.0
2016-06-22 14:15:00,40.59,40.64,40.57,40.57,24174.0,32.0387,32.0782,32.0229,32.0229,24174.0
2016-06-22 14:20:00,40.57,40.58,40.54,40.57,35045.0,32.0229,32.0308,31.9993,32.0229,35045.0
2016-06-22 14:25:00,40.57,40.6,40.57,40.59,19587.0,32.0229,32.0466,32.0229,32.0387,19587.0
2016-06-22 14:30:00,40.59,40.59,40.54,40.54,22365.0,32.0387,32.0387,31.9993,31.9993,22365.0
2016-06-22 14:35:00,40.54,40.56,40.52,40.55,57460.0,31.9993,32.015,31.9835,32.0071,57460.0
2016-06-22 14:40:00,40.56,40.57,40.55,40.56,27005.0,32.015,32.0229,32.0071,32.015,27005.0
2016-06-22 14:45:00,40.57,40.57,40.55,40.57,61514.0,32.0229,32.0229,32.0071,32.0229,61514.0
2016-06-22 14:50:00,40.57,40.59,40.56,40.59,22347.0,32.0229,32.0387,32.015,32.0387,22347.0
2016-06-22 14:55:00,40.59,40.6,40.57,40.6,24360.0,32.0387,32.0466,32.0229,32.0466,24360.0
2016-06-22 15:00:00,40.6,40.64,40.59,40.62,20567.0,32.0466,32.0782,32.0387,32.0624,20567.0
2016-06-22 15:05:00,40.62,40.63,40.55,40.56,90552.0,32.0624,32.0703,32.0071,32.015,90552.0
2016-06-22 15:10:00,40.57,40.59,40.55,40.57,26351.0,32.0229,32.0387,32.0071,32.0229,26351.0
2016-06-22 15:15:00,40.57,40.59,40.55,40.56,21640.0,32.0229,32.0387,32.0071,32.015,21640.0
2016-06-22 15:20:00,40.55,40.56,40.54,40.55,135273.0,32.0071,32.015,31.9993,32.0071,135273.0
2016-06-22 15:25:00,40.55,40.57,40.53,40.54,219467.0,32.0071,32.0229,31.9914,31.9993,219467.0
2016-06-22 15:30:00,40.54,40.56,40.53,40.56,43396.0,31.9993,32.015,31.9914,32.015,43396.0
2016-06-22 15:35:00,40.56,40.59,40.54,40.58,76714.0,32.015,32.0387,31.9993,32.0308,76714.0
2016-06-22 15:40:00,40.59,40.6,40.58,40.58,60400.0,32.0387,32.0466,32.0308,32.0308,60400.0
2016-06-22 15:45:00,40.58,40.61,40.58,40.6,65975.0,32.0308,32.0545,32.0308,32.0466,65975.0
2016-06-22 15:50:00,40.6,40.63,40.59,40.61,222820.0,32.0466,32.0703,32.0387,32.0545,222820.0
2016-06-22 15:55:00,40.62,40.63,40.59,40.6,569766.0,32.0624,32.0703,32.0387,32.0466,569766.0
2016-06-23 09:30:00,41.13,41.34,41.1,41.25,119984.0,32.465,32.6307,32.4413,32.5597,119984.0
2016-06-23 09:35:00,41.26,41.41,41.18,41.4,178513.0,32.5676,32.686,32.5044,32.6781,178513.0
2016-06-23 09:40:00,41.4,41.42,41.33,41.34,65651.0,32.6781,32.6939,32.6228,32.6307,65651.0
2016-06-23 09:45:00,41.35,41.4,41.3,41.32,86403.0,32.6386,32.6781,32.5991,32.6149,86403.0
2016-06-23 09:50:00,41.31,41.34,41.23,41.24,85570.0,32.607,32.6307,32.5439,32.5518,85570.0
2016-06-23 09:55:00,41.23,41.3,41.23,41.3,45225.0,32.5439,32.5991,32.5439,32.5991,45225.0
2016-06-23 10:00:00,41.3,41.38,41.26,41.37,75715.0,32.5991,32.6623,32.5676,32.6544,75715.0
2016-06-23 10:05:00,41.37,41.39,41.32,41.33,51448.0,32.6544,32.6702,32.6149,32.6228,51448.0
2016-06-23 10:10:00,41.33,41.37,41.31,41.35,30550.0,32.6228,32.6544,32.607,32.6386,30550.0
2016-06-23 10:15:00,41.34,41.38,41.29,41.3,40245.0,32.6307,32.6623,32.5912,32.5991,40245.0
2016-06-23 10:20:00,41.31,41.38,41.3,41.37,34176.0,32.607,32.6623,32.5991,32.6544,34176.0
2016-06-23 10:25:00,41.37,41.4,41.31,41.31,29565.0,32.6544,32.6781,32.607,32.607,29565.0
2016-06-23 10:30:00,41.31,41.34,41.26,41.32,48922.0,32.607,32.6307,32.5676,32.6149,48922.0
2016-06-23 10:35:00,41.32,41.33,41.27,41.3,76374.0,32.6149,32.6228,32.5755,32.5991,76374.0
2016-06-23 10:40:00,41.3,41.33,41.29,41.33,38596.0,32.5991,32.6228,32.5912,32.6228,38596.0
2016-06-23 10:45:00,41.33,41.33,41.28,41.31,39138.0,32.6228,32.6228,32.5834,32.607,39138.0
2016-06-23 10:50:00,41.32,41.33,41.29,41.32,59037.0,32.6149,32.6228,32.5912,32.6149,59037.0
2016-06-23 10:55:00,41.32,41.33,41.3,41.31,65005.0,32.6149,32.6228,32.5991,32.607,65005.0
2016-06-23 11:00:00,41.3,41.32,41.27,41.29,38147.0,32.5991,32.6149,32.5755,32.5912,38147.0
2016-06-23 11:05:00,41.29,41.31,41.27,41.28,51426.0,32.5912,32.607,32.5755,32.5834,51426.0
2016-06-23 11:10:00,41.27,41.31,41.24,41.31,46773.0,32.5755,32.607,32.5518,32.607,46773.0
2016-06-23 11:15:00,41.32,41.35,41.31,41.32,37185.0,32.6149,32.6386,32.607,32.6149,37185.0
2016-06-23 11:20:00,41.32,41.34,41.3,41.31,38606.0,32.6149,32.6307,32.5991,32.607,38606.0
2016-06-23 11:25:00,41.31,41.35,41.29,41.34,69395.0,32.607,32.6386,32.5912,32.6307,69395.0
2016-06-23 11:30:00,41.34,41.39,41.34,41.38,41246.0,32.6307,32.6702,32.6307,32.6623,41246.0
2016-06-23 11:35:00,41.38,41.4,41.34,41.4,44721.0,32.6623,32.6781,32.6307,32.6781,44721.0
2016-06-23 11:40:00,41.4,41.4,41.36,41.37,23861.0,32.6781,32.6781,32.6465,32.6544,23861.0
2016-06-23 11:45:00,41.37,41.4,41.35,41.39,36669.0,32.6544,32.6781,32.6386,32.6702,36669.0
2016-06-23 11:50:00,41.39,41.44,41.39,41.42,20788.0,32.6702,32.7096,32.6702,32.6939,20788.0
2016-06-23 11:55:00,41.42,41.47,41.41,41.44,46065.0,32.6939,32.7333,32.686,32.7096,46065.0
2016-06-23 12:00:00,41.45,41.45,41.37,41.38,161876.0,32.7175,32.7175,32.6544,32.6623,161876.0
2016-06-23 12:05:00,41.38,41.39,41.34,41.36,60880.0,32.6623,32.6702,32.6307,32.6465,60880.0
2016-06-23 12:10:00,41.35,41.39,41.35,41.38,65441.0,32.6386,32.6702,32.6386,32.6623,65441.0
2016-06-23 12:15:00,41.38,41.4,41.36,41.37,121352.0,32.6623,32.6781,32.6465,32.6544,121352.0
2016-06-23 12:20:00,41.37,41.38,41.33,41.35,70833.0,32.6544,32.6623,32.6228,32.6386,70833.0
2016-06-23 12:25:00,41.36,41.37,41.35,41.35,34203.0,32.6465,32.6544,32.6386,32.6386,34203.0
2016-06-23 12:30:00,41.35,41.37,41.34,41.36,34623.0,32.6386,32.6544,32.6307,32.6465,34623.0
2016-06-23 12:35:00,41.36,41.37,41.34,41.34,21593.0,32.6465,32.6544,32.6307,32.6307,21593.0
2016-06-23 12:40:00,41.34,41.34,41.29,41.3,19852.0,32.6307,32.6307,32.5912,32.5991,19852.0
2016-06-23 12:45:00,41.3,41.35,41.3,41.33,17657.0,32.5991,32.6386,32.5991,32.6228,17657.0
2016-06-23 12:50:00,41.33,41.35,41.31,41.33,24697.0,32.6228,32.6386,32.607,32.6228,24697.0
2016-06-23 12:55:00,41.33,41.35,41.33,41.35,10379.0,32.6228,32.6386,32.6228,32.6386,10379.0
2016-06-23 13:00:00,41.34,41.38,41.32,41.37,85579.0,32.6307,32.6623,32.6149,32.6544,85579.0
2016-06-23 13:05:00,41.38,41.4,41.35,41.4,33749.0,32.6623,32.6781,32.6386,32.6781,33749.0
2016-06-23 13:10:00,41.39,41.43,41.38,41.43,41478.0,32.6702,32.7018,32.6623,32.7018,41478.0
2016-06-23 13:15:00,41.43,41.44,41.4,41.43,28057.0,32.7018,32.7096,32.6781,32.7018,28057.0
2016-06-23 13:20:00,41.42,41.45,41.42,41.43,16325.0,32.6939,32.7175,32.6939,32.7018,16325.0
2016-06-23 13:25:00,41.42,41.45,41.42,41.43,15023.0,32.6939,32.7175,32.6939,32.7018,15023.0
2016-06-23 13:30:00,41.43,41.46,41.4,41.4,24580.0,32.7018,32.7254,32.6781,32.6781,24580.0
2016-06-23 13:35:00,41.4,41.41,41.34,41.34,89384.0,32.6781,32.686,32.6307,32.6307,89384.0
2016-06-23 13:40:00,41.35,41.36,41.32,41.36,26360.0,32.6386,32.6465,32.6149,32.6465,26360.0
2016-06-23 13:45:00,41.36,41.36,41.32,41.32,24340.0,32.6465,32.6465,32.6149,32.6149,24340.0
2016-06-23 13:50:00,41.32,41.36,41.31,41.36,19863.0,32.6149,32.6465,32.607,32.6465,19863.0
2016-06-23 13:55:00,41.35,41.36,41.34,41.35,23499.0,32.6386,32.6465,32.6307,32.6386,23499.0
2016-06-23 14:00:00,41.36,41.36,41.31,41.34,23793.0,32.6465,32.6465,32.607,32.6307,23793.0
2016-06-23 14:05:00,41.34,41.36,41.33,41.35,31882.0,32.6307,32.6465,32.6228,32.6386,31882.0
2016-06-23 14:10:00,41.36,41.36,41.33,41.33,31802.0,32.6465,32.6465,32.6228,32.6228,31802.0
2016-06-23 14:15:00,41.34,41.35,41.31,41.31,16202.0,32.6307,32.6386,32.607,32.607,16202.0
2016-06-23 14:20:00,41.31,41.32,41.28,41.28,24114.0,32.607,32.6149,32.5834,32.5834,24114.0
2016-06-23 14:25:00,41.28,41.34,41.28,41.34,22098.0,32.5834,32.6307,32.5834,32.6307,22098.0
2016-06-23 14:30:00,41.33,41.36,41.32,41.34,28424.0,32.6228,32.6465,32.6149,32.6307,28424.0
2016-06-23 14:35:00,41.33,41.33,41.29,41.33,20862.0,32.6228,32.6228,32.5912,32.6228,20862.0
2016-06-23 14:40:00,41.34,41.34,41.32,41.33,16712.0,32.6307,32.6307,32.6149,32.6228,16712.0
2016-06-23 14:45:00,41.33,41.36,41.32,41.34,41382.0,32.6228,32.6465,32.6149,32.6307,41382.0
2016-06-23 14:50:00,41.34,41.36,41.33,41.36,40248.0,32.6307,32.6465,32.6228,32.6465,40248.0
2016-06-23 14:55:00,41.36,41.36,41.33,41.35,26440.0,32.6465,32.6465,32.6228,32.6386,26440.0
2016-06-23 15:00:00,41.34,41.36,41.33,41.34,21530.0,32.6307,32.6465,32.6228,32.6307,21530.0
2016-06-23 15:05:00,41.33,41.34,41.31,41.32,36147.0,32.6228,32.6307,32.607,32.6149,36147.0
2016-06-23 15:10:00,41.32,41.36,41.32,41.34,20713.0,32.6149,32.6465,32.6149,32.6307,20713.0
2016-06-23 15:15:00,41.34,41.35,41.33,41.33,20729.0,32.6307,32.6386,32.6228,32.6228,20729.0
2016-06-23 15:20:00,41.33,41.34,41.31,41.31,43964.0,32.6228,32.6307,32.607,32.607,43964.0
2016-06-23 15:25:00,41.31,41.32,41.3,41.32,29530.0,32.607,32.6149,32.5991,32.6149,29530.0
2016-06-23 15:30:00,41.32,41.36,41.31,41.36,31879.0,32.6149,32.6465,32.607,32.6465,31879.0
2016-06-23 15:35:00,41.35,41.37,41.34,41.36,50582.0,32.6386,32.6544,32.6307,32.6465,50582.0
2016-06-23 15:40:00,41.36,41.4,41.35,41.4,52172.0,32.6465,32.6781,32.6386,32.6781,52172.0
2016-06-23 15:45:00,41.4,41.41,41.38,41.41,130858.0,32.6781,32.686,32.6623,32.686,130858.0
2016-06-23 15:50:00,41.41,41.47,41.4,41.46,140639.0,32.686,32.7333,32.6781,32.7254,140639.0
2016-06-23 15:55:00,41.47,41.54,41.46,41.54,211916.0,32.7333,32.7886,32.7254,32.7886,211916.0
2016-06-24 09:30:00,39.38,39.38,39.02,39.22,189992.0,31.0836,31.0836,30.7995,30.9573,189992.0
2016-06-24 09:35:00,39.24,39.49,39.15,39.49,148668.0,30.9731,31.1705,30.9021,31.1705,148668.0
2016-06-24 09:40:00,39.49,39.6,39.47,39.55,133787.0,31.1705,31.2573,31.1547,31.2178,133787.0
2016-06-24 09:45:00,39.55,39.55,39.23,39.33,142157.0,31.2178,31.2178,30.9652,31.0442,142157.0
2016-06-24 09:50:00,39.34,39.41,39.25,39.41,104663.0,31.0521,31.1073,30.981,31.1073,104663.0
2016-06-24 09:55:00,39.41,39.52,39.39,39.47,124709.0,31.1073,31.1941,31.0915,31.1547,124709.0
2016-06-24 10:00:00,39.46,39.47,39.38,39.42,160338.0,31.1468,31.1547,31.0836,31.1152,160338.0
2016-06-24 10:05:00,39.43,39.46,39.31,39.45,114793.0,31.1231,31.1468,31.0284,31.1389,114793.0
2016-06-24 10:10:00,39.46,39.54,39.41,39.5,273022.0,31.1468,31.2099,31.1073,31.1784,273022.0
2016-06-24 10:15:00,39.5,39.52,39.3,39.3,162553.0,31.1784,31.1941,31.0205,31.0205,162553.0
2016-06-24 10:20:00,39.3,39.32,39.2,39.23,105276.0,31.0205,31.0363,30.9416,30.9652,105276.0
2016-06-24 10:25:00,39.23,39.25,39.15,39.21,125739.0,30.9652,30.981,30.9021,30.9494,125739.0
2016-06-24 10:30:00,39.21,39.26,39.14,39.15,157342.0,30.9494,30.9889,30.8942,30.9021,157342.0
2016-06-24 10:35:00,39.15,39.22,39.13,39.22,109267.0,30.9021,30.9573,30.8863,30.9573,109267.0
2016-06-24 10:40:00,39.22,39.22,39.12,39.2,154749.0,30.9573,30.9573,30.8784,30.9416,154749.0
2016-06-24 10:45:00,39.2,39.2,39.06,39.06,148300.0,30.9416,30.9416,30.8311,30.8311,148300.0
2016-06-24 10:50:00,39.06,39.07,38.98,39.02,122445.0,30.8311,30.8389,30.7679,30.7995,122445.0
2016-06-24 10:55:00,39.02,39.06,38.89,38.9,119890.0,30.7995,30.8311,30.6969,30.7048,119890.0
2016-06-24 11:00:00,38.9,38.93,38.71,38.71,163500.0,30.7048,30.7284,30.5548,30.5548,163500.0
2016-06-24 11:05:00,38.7,38.88,38.69,38.87,151341.0,30.5469,30.689,30.539,30.6811,151341.0
2016-06-24 11:10:00,38.87,38.88,38.8,38.87,121168.0,30.6811,30.689,30.6258,30.6811,121168.0
2016-06-24 11:15:00,38.86,38.88,38.82,38.83,138624.0,30.6732,30.689,30.6416,30.6495,138624.0
2016-06-24 11:20:00,38.82,38.82,38.66,38.66,116564.0,30.6416,30.6416,30.5153,30.5153,116564.0
2016-06-24 11:25:00,38.68,38.74,38.64,38.72,91007.0,30.5311,30.5785,30.4995,30.5627,91007.0
2016-06-24 11:30:00,38.71,38.8,38.71,38.74,76946.0,30.5548,30.6258,30.5548,30.5785,76946.0
2016-06-24 11:35:00,38.74,38.82,38.73,38.81,73244.0,30.5785,30.6416,30.5706,30.6337,73244.0
2016-06-24 11:40:00,38.81,38.82,38.75,38.76,101814.0,30.6337,30.6416,30.5864,30.5943,101814.0
2016-06-24 11:45:00,38.77,38.82,38.7,38.72,94459.0,30.6021,30.6416,30.5469,30.5627,94459.0
2016-06-24 11:50:00,38.73,38.75,38.64,38.67,74190.0,30.5706,30.5864,30.4995,30.5232,74190.0
2016-06-24 11:55:00,38.67,38.73,38.66,38.73,59778.0,30.5232,30.5706,30.5153,30.5706,59778.0
2016-06-24 12:00:00,38.73,38.78,38.68,38.71,97326.0,30.5706,30.61,30.5311,30.5548,97326.0
2016-06-24 12:05:00,38.71,38.74,38.68,38.69,58613.0,30.5548,30.5785,30.5311,30.539,58613.0
2016-06-24 12:10:00,38.7,38.7,38.63,38.64,62771.0,30.5469,30.5469,30.4916,30.4995,62771.0
2016-06-24 12:15:00,38.63,38.63,38.54,38.57,46405.0,30.4916,30.4916,30.4206,30.4443,46405.0
2016-06-24 12:20:00,38.57,38.62,38.55,38.57,36041.0,30.4443,30.4837,30.4285,30.4443,36041.0
2016-06-24 12:25:00,38.57,38.61,38.57,38.6,66648.0,30.4443,30.4759,30.4443,30.468,66648.0
2016-06-24 12:30:00,38.59,38.61,38.53,38.54,46138.0,30.4601,30.4759,30.4127,30.4206,46138.0
2016-06-24 12:35:00,38.54,38.57,38.52,38.55,44262.0,30.4206,30.4443,30.4048,30.4285,44262.0
2016-06-24 12:40:00,38.55,38.55,38.49,38.52,64727.0,30.4285,30.4285,30.3811,30.4048,64727.0
2016-06-24 12:45:00,38.51,38.52,38.41,38.46,53792.0,30.3969,30.4048,30.318,30.3575,53792.0
2016-06-24 12:50:00,38.47,38.48,38.41,38.46,44474.0,30.3653,30.3732,30.318,30.3575,44474.0
2016-06-24 12:55:00,38.45,38.48,38.4,38.44,51542.0,30.3496,30.3732,30.3101,30.3417,51542.0
2016-06-24 13:00:00,38.44,38.49,38.44,38.47,46219.0,30.3417,30.3811,30.3417,30.3653,46219.0
2016-06-24 13:05:00,38.47,38.47,38.33,38.34,82734.0,30.3653,30.3653,30.2548,30.2627,82734.0
2016-06-24 13:10:00,38.34,38.43,38.33,38.43,63348.0,30.2627,30.3338,30.2548,30.3338,63348.0
2016-06-24 13:15:00,38.42,38.45,38.36,38.38,67147.0,30.3259,30.3496,30.2785,30.2943,67147.0
2016-06-24 13:20:00,38.39,38.42,38.38,38.42,95857.0,30.3022,30.3259,30.2943,30.3259,95857.0
2016-06-24 13:25:00,38.42,38.48,38.41,38.47,63710.0,30.3259,30.3732,30.318,30.3653,63710.0
2016-06-24 13:30:00,38.47,38.54,38.46,38.53,51879.0,30.3653,30.4206,30.3575,30.4127,51879.0
2016-06-24 13:35:00,38.52,38.58,38.52,38.53,61692.0,30.4048,30.4522,30.4048,30.4127,61692.0
2016-06-24 13:40:00,38.53,38.54,38.47,38.5,49653.0,30.4127,30.4206,30.3653,30.389,49653.0
2016-06-24 13:45:00,38.49,38.49,38.38,38.4,40200.0,30.3811,30.3811,30.2943,30.3101,40200.0
2016-06-24 13:50:00,38.4,38.46,38.37,38.45,67790.0,30.3101,30.3575,30.2864,30.3496,67790.0
2016-06-24 13:55:00,38.45,38.47,38.4,38.45,61980.0,30.3496,30.3653,30.3101,30.3496,61980.0
2016-06-24 14:00:00,38.44,38.47,38.41,38.44,47981.0,30.3417,30.3653,30.318,30.3417,47981.0
2016-06-24 14:05:00,38.44,38.45,38.41,38.43,42171.0,30.3417,30.3496,30.318,30.3338,42171.0
2016-06-24 14:10:00,38.43,38.44,38.37,38.38,54623.0,30.3338,30.3417,30.2864,30.2943,54623.0
2016-06-24 14:15:00,38.39,38.39,38.31,38.32,47771.0,30.3022,30.3022,30.2391,30.2469,47771.0
2016-06-24 14:20:00,38.32,38.32,38.27,38.28,56671.0,30.2469,30.2469,30.2075,30.2154,56671.0
2016-06-24 14:25:00,38.28,38.34,38.27,38.3,88660.0,30.2154,30.2627,30.2075,30.2312,88660.0
2016-06-24 14:30:00,38.3,38.31,38.2,38.22,71637.0,30.2312,30.2391,30.1522,30.168,71637.0
2016-06-24 14:35:00,38.21,38.24,38.17,38.2,76564.0,30.1601,30.1838,30.1286,30.1522,76564.0
2016-06-24 14:40:00,38.2,38.27,38.2,38.23,102095.0,30.1522,30.2075,30.1522,30.1759,102095.0
2016-06-24 14:45:00,38.22,38.22,38.17,38.22,44418.0,30.168,30.168,30.1286,30.168,44418.0
2016-06-24 14:50:00,38.22,38.23,38.16,38.23,59433.0,30.168,30.1759,30.1207,30.1759,59433.0
2016-06-24 14:55:00,38.23,38.28,38.2,38.2,53443.0,30.1759,30.2154,30.1522,30.1522,53443.0
2016-06-24 15:00:00,38.21,38.24,38.18,38.21,62756.0,30.1601,30.1838,30.1364,30.1601,62756.0
2016-06-24 15:05:00,38.23,38.23,38.15,38.16,68152.0,30.1759,30.1759,30.1128,30.1207,68152.0
2016-06-24 15:10:00,38.16,38.17,38.04,38.05,85739.0,30.1207,30.1286,30.0259,30.0338,85739.0
2016-06-24 15:15:00,38.05,38.06,37.97,37.98,113433.0,30.0338,30.0417,29.9707,29.9786,113433.0
2016-06-24 15:20:00,37.98,38.04,37.97,38.02,108204.0,29.9786,30.0259,29.9707,30.0102,108204.0
2016-06-24 15:25:00,38.02,38.05,38.0,38.03,86194.0,30.0102,30.0338,29.9944,30.018,86194.0
2016-06-24 15:30:00,38.02,38.05,37.96,38.05,120056.0,30.0102,30.0338,29.9628,30.0338,120056.0
2016-06-24 15:35:00,38.05,38.14,37.99,38.01,148408.0,30.0338,30.1049,29.9865,30.0023,148408.0
2016-06-24 15:40:00,38.01,38.09,37.98,38.07,182475.0,30.0023,30.0654,29.9786,30.0496,182475.0
2016-06-24 15:45:00,38.07,38.17,38.06,38.15,221020.0,30.0496,30.1286,30.0417,30.1128,221020.0
2016-06-24 15:50:00,38.14,38.24,38.14,38.18,251316.0,30.1049,30.1838,30.1049,30.1364,251316.0
2016-06-24 15:55:00,38.19,38.19,37.97,37.97,629193.0,30.1443,30.1443,29.9707,29.9707,629193.0
2016-06-27 09:30:00,37.29,37.29,36.72,36.77,291790.0,29.4339,29.4339,28.984,29.0235,291790.0
2016-06-27 09:35:00,36.75,36.76,36.49,36.61,176951.0,29.0077,29.0156,28.8025,28.8972,176951.0
2016-06-27 09:40:00,36.61,36.68,36.53,36.56,183102.0,28.8972,28.9525,28.8341,28.8577,183102.0
2016-06-27 09:45:00,36.55,36.69,36.38,36.43,170820.0,28.8498,28.9603,28.7157,28.7551,170820.0
2016-06-27 09:50:00,36.43,36.6,36.42,36.47,123498.0,28.7551,28.8893,28.7472,28.7867,123498.0
2016-06-27 09:55:00,36.47,36.5,36.36,36.37,156196.0,28.7867,28.8104,28.6999,28.7078,156196.0
2016-06-27 10:00:00,36.37,36.49,36.31,36.31,180424.0,28.7078,28.8025,28.6604,28.6604,180424.0
2016-06-27 10:05:00,36.31,36.62,36.24,36.26,221746.0,28.6604,28.9051,28.6052,28.6209,221746.0
2016-06-27 10:10:00,36.26,36.28,36.2,36.23,166688.0,28.6209,28.6367,28.5736,28.5973,166688.0
2016-06-27 10:15:00,36.23,36.28,36.14,36.22,189721.0,28.5973,28.6367,28.5262,28.5894,189721.0
2016-06-27 10:20:00,36.22,36.26,36.09,36.16,183947.0,28.5894,28.6209,28.4868,28.542,183947.0
2016-06-27 10:25:00,36.15,36.18,36.03,36.08,161948.0,28.5341,28.5578,28.4394,28.4789,161948.0
2016-06-27 10:30:00,36.09,36.12,36.01,36.12,211711.0,28.4868,28.5104,28.4236,28.5104,211711.0
2016-06-27 10:35:00,36.12,36.17,36.05,36.08,138351.0,28.5104,28.5499,28.4552,28.4789,138351.0
2016-06-27 10:40:00,36.09,36.18,36.08,36.12,91755.0,28.4868,28.5578,28.4789,28.5104,91755.0
2016-06-27 10:45:00,36.11,36.12,35.95,35.99,84470.0,28.5025,28.5104,28.3762,28.4078,84470.0
2016-06-27 10:50:00,35.99,35.99,35.85,35.85,73079.0,28.4078,28.4078,28.2973,28.2973,73079.0
2016-06-27 10:55:00,35.85,35.88,35.79,35.84,100041.0,28.2973,28.321,28.25,28.2894,100041.0
2016-06-27 11:00:00,35.84,35.95,35.81,35.9,93640.0,28.2894,28.3762,28.2657,28.3368,93640.0
2016-06-27 11:05:00,35.89,35.97,35.89,35.93,188656.0,28.3289,28.392,28.3289,28.3605,188656.0
2016-06-27 11:10:00,35.92,36.0,35.89,35.95,194818.0,28.3526,28.4157,28.3289,28.3762,194818.0
2016-06-27 11:15:00,35.94,35.99,35.9,35.97,90186.0,28.3684,28.4078,28.3368,28.392,90186.0
2016-06-27 11:20:00,35.96,35.96,35.81,35.87,124026.0,28.3841,28.3841,28.2657,28.3131,124026.0
2016-06-27 11:25:00,35.87,36.02,35.85,36.01,107740.0,28.3131,28.4315,28.2973,28.4236,107740.0
2016-06-27 11:30:00,36.0,36.12,35.99,36.09,174326.0,28.4157,28.5104,28.4078,28.4868,174326.0
2016-06-27 11:35:00,36.09,36.15,36.05,36.11,83193.0,28.4868,28.5341,28.4552,28.5025,83193.0
2016-06-27 11:40:00,36.11,36.17,36.09,36.15,57490.0,28.5025,28.5499,28.4868,28.5341,57490.0
2016-06-27 11:45:00,36.14,36.17,36.08,36.13,83395.0,28.5262,28.5499,28.4789,28.5183,83395.0
2016-06-27 11:50:00,36.12,36.14,36.03,36.11,85522.0,28.5104,28.5262,28.4394,28.5025,85522.0
2016-06-27 11:55:00,36.11,36.12,36.03,36.07,115384.0,28.5025,28.5104,28.4394,28.471,115384.0
2016-06-27 12:00:00,36.06,36.15,36.03,36.14,68485.0,28.4631,28.5341,28.4394,28.5262,68485.0
2016-06-27 12:05:00,36.14,36.17,36.1,36.1,74855.0,28.5262,28.5499,28.4946,28.4946,74855.0
2016-06-27 12:10:00,36.1,36.11,36.05,36.07,92069.0,28.4946,28.5025,28.4552,28.471,92069.0
2016-06-27 12:15:00,36.08,36.17,36.06,36.15,61685.0,28.4789,28.5499,28.4631,28.5341,61685.0
2016-06-27 12:20:00,36.15,36.18,36.13,36.16,55783.0,28.5341,28.5578,28.5183,28.542,55783.0
2016-06-27 12:25:00,36.16,36.21,36.16,36.19,64321.0,28.542,28.5815,28.542,28.5657,64321.0
2016-06-27 12:30:00,36.19,36.2,36.12,36.14,40330.0,28.5657,28.5736,28.5104,28.5262,40330.0
2016-06-27 12:35:00,36.14,36.16,36.12,36.15,69173.0,28.5262,28.542,28.5104,28.5341,69173.0
2016-06-27 12:40:00,36.15,36.15,36.1,36.11,75497.0,28.5341,28.5341,28.4946,28.5025,75497.0
2016-06-27 12:45:00,36.11,36.2,36.1,36.18,47564.0,28.5025,28.5736,28.4946,28.5578,47564.0
2016-06-27 12:50:00,36.17,36.19,36.09,36.14,108064.0,28.5499,28.5657,28.4868,28.5262,108064.0
2016-06-27 12:55:00,36.13,36.21,36.13,36.16,52190.0,28.5183,28.5815,28.5183,28.542,52190.0
2016-06-27 13:00:00,36.16,36.21,36.14,36.19,52243.0,28.542,28.5815,28.5262,28.5657,52243.0
2016-06-27 13:05:00,36.19,36.19,36.1,36.11,30187.0,28.5657,28.5657,28.4946,28.5025,30187.0
2016-06-27 13:10:00,36.11,36.14,36.09,36.12,39105.0,28.5025,28.5262,28.4868,28.5104,39105.0
2016-06-27 13:15:00,36.13,36.2,36.12,36.17,37300.0,28.5183,28.5736,28.5104,28.5499,37300.0
2016-06-27 13:20:00,36.16,36.24,36.16,36.24,59826.0,28.542,28.6052,28.542,28.6052,59826.0
2016-06-27 13:25:00,36.23,36.28,36.22,36.23,54583.0,28.5973,28.6367,28.5894,28.5973,54583.0
2016-06-27 13:30:00,36.23,36.26,36.18,36.19,62049.0,28.5973,28.6209,28.5578,28.5657,62049.0
2016-06-27 13:35:00,36.19,36.22,36.17,36.19,58891.0,28.5657,28.5894,28.5499,28.5657,58891.0
2016-06-27 13:40:00,36.19,36.19,36.12,36.13,146321.0,28.5657,28.5657,28.5104,28.5183,146321.0
2016-06-27 13:45:00,36.12,36.18,36.12,36.14,125898.0,28.5104,28.5578,28.5104,28.5262,125898.0
2016-06-27 13:50:00,36.14,36.18,36.1,36.17,69930.0,28.5262,28.5578,28.4946,28.5499,69930.0
2016-06-27 13:55:00,36.17,36.18,36.1,36.16,108547.0,28.5499,28.5578,28.4946,28.542,108547.0
2016-06-27 14:00:00,36.16,36.2,36.14,36.19,110957.0,28.542,28.5736,28.5262,28.5657,110957.0
2016-06-27 14:05:00,36.19,36.19,36.16,36.18,90065.0,28.5657,28.5657,28.542,28.5578,90065.0
2016-06-27 14:10:00,36.17,36.17,36.08,36.09,58189.0,28.5499,28.5499,28.4789,28.4868,58189.0
2016-06-27 14:15:00,36.09,36.1,35.95,36.0,198607.0,28.4868,28.4946,28.3762,28.4157,198607.0
2016-06-27 14:20:00,36.01,36.07,36.0,36.01,118029.0,28.4236,28.471,28.4157,28.4236,118029.0
2016-06-27 14:25:00,36.01,36.09,35.98,36.08,60788.0,28.4236,28.4868,28.3999,28.4789,60788.0
2016-06-27 14:30:00,36.08,36.09,36.0,36.01,66854.0,28.4789,28.4868,28.4157,28.4236,66854.0
2016-06-27 14:35:00,36.01,36.09,36.0,36.05,99574.0,28.4236,28.4868,28.4157,28.4552,99574.0
2016-06-27 14:40:00,36.05,36.07,36.01,36.04,101998.0,28.4552,28.471,28.4236,28.4473,101998.0
2016-06-27 14:45:00,36.05,36.05,35.96,35.98,94651.0,28.4552,28.4552,28.3841,28.3999,94651.0
2016-06-27 14:50:00,35.98,35.98,35.9,35.91,47536.0,28.3999,28.3999,28.3368,28.3447,47536.0
2016-06-27 14:55:00,35.92,35.94,35.86,35.89,50156.0,28.3526,28.3684,28.3052,28.3289,50156.0
2016-06-27 15:00:00,35.89,35.93,35.87,35.93,72991.0,28.3289,28.3605,28.3131,28.3605,72991.0
2016-06-27 15:05:00,35.92,35.94,35.88,35.89,73445.0,28.3526,28.3684,28.321,28.3289,73445.0
2016-06-27 15:10:00,35.89,35.96,35.87,35.96,123654.0,28.3289,28.3841,28.3131,28.3841,123654.0
2016-06-27 15:15:00,35.95,35.96,35.83,35.84,90073.0,28.3762,28.3841,28.2815,28.2894,90073.0
2016-06-27 15:20:00,35.84,35.86,35.72,35.74,94624.0,28.2894,28.3052,28.1947,28.2105,94624.0
2016-06-27 15:25:00,35.74,35.82,35.73,35.77,118749.0,28.2105,28.2736,28.2026,28.2342,118749.0
2016-06-27 15:30:00,35.76,35.83,35.75,35.8,118747.0,28.2263,28.2815,28.2184,28.2578,118747.0
2016-06-27 15:35:00,35.8,35.89,35.77,35.88,198307.0,28.2578,28.3289,28.2342,28.321,198307.0
2016-06-27 15:40:00,35.88,35.92,35.82,35.87,204023.0,28.321,28.3526,28.2736,28.3131,204023.0
2016-06-27 15:45:00,35.87,35.96,35.85,35.94,239639.0,28.3131,28.3841,28.2973,28.3684,239639.0
2016-06-27 15:50:00,35.93,35.95,35.88,35.93,241071.0,28.3605,28.3762,28.321,28.3605,241071.0
2016-06-27 15:55:00,35.92,35.93,35.87,35.9,382358.0,28.3526,28.3605,28.3131,28.3368,382358.0
2016-06-28 09:30:00,36.52,36.71,36.35,36.4,239068.0,28.8262,28.9761,28.692,28.7314,239068.0
2016-06-28 09:35:00,36.4,36.42,36.05,36.2,117728.0,28.7314,28.7472,28.4552,28.5736,117728.0
2016-06-28 09:40:00,36.23,36.4,36.09,36.21,148190.0,28.5973,28.7314,28.4868,28.5815,148190.0
2016-06-28 09:45:00,36.23,36.29,36.13,36.25,134776.0,28.5973,28.6446,28.5183,28.613,134776.0
2016-06-28 09:50:00,36.26,36.43,36.26,36.4,118951.0,28.6209,28.7551,28.6209,28.7314,118951.0
2016-06-28 09:55:00,36.39,36.47,36.36,36.46,216798.0,28.7236,28.7867,28.6999,28.7788,216798.0
2016-06-28 10:00:00,36.45,36.57,36.43,36.52,74210.0,28.7709,28.8656,28.7551,28.8262,74210.0
2016-06-28 10:05:00,36.52,36.52,36.34,36.38,193673.0,28.8262,28.8262,28.6841,28.7157,193673.0
2016-06-28 10:10:00,36.39,36.56,36.39,36.56,68523.0,28.7236,28.8577,28.7236,28.8577,68523.0
2016-06-28 10:15:00,36.56,36.56,36.49,36.5,65740.0,28.8577,28.8577,28.8025,28.8104,65740.0
2016-06-28 10:20:00,36.51,36.54,36.45,36.47,66859.0,28.8183,28.842,28.7709,28.7867,66859.0
2016-06-28 10:25:00,36.47,36.49,36.43,36.44,84377.0,28.7867,28.8025,28.7551,28.763,84377.0
2016-06-28 10:30:00,36.44,36.52,36.43,36.45,63075.0,28.763,28.8262,28.7551,28.7709,63075.0
2016-06-28 10:35:00,36.45,36.48,36.33,36.34,134824.0,28.7709,28.7946,28.6762,28.6841,134824.0
2016-06-28 10:40:00,36.33,36.33,36.29,36.32,40881.0,28.6762,28.6762,28.6446,28.6683,40881.0
2016-06-28 10:45:00,36.33,36.36,36.23,36.27,82337.0,28.6762,28.6999,28.5973,28.6288,82337.0
2016-06-28 10:50:00,36.26,36.31,36.24,36.29,35017.0,28.6209,28.6604,28.6052,28.6446,35017.0
2016-06-28 10:55:00,36.29,36.35,36.25,36.27,43392.0,28.6446,28.692,28.613,28.6288,43392.0
2016-06-28 11:00:00,36.28,36.31,36.24,36.25,90652.0,28.6367,28.6604,28.6052,28.613,90652.0
2016-06-28 11:05:00,36.25,36.29,36.23,36.24,57889.0,28.613,28.6446,28.5973,28.6052,57889.0
2016-06-28 11:10:00,36.25,36.27,36.23,36.23,75302.0,28.613,28.6288,28.5973,28.5973,75302.0
2016-06-28 11:15:00,36.23,36.25,36.2,36.23,59411.0,28.5973,28.613,28.5736,28.5973,59411.0
2016-06-28 11:20:00,36.23,36.23,36.16,36.18,41913.0,28.5973,28.5973,28.542,28.5578,41913.0
2016-06-28 11:25:00,36.17,36.22,36.15,36.16,67240.0,28.5499,28.5894,28.5341,28.542,67240.0
2016-06-28 11:30:00,36.16,36.22,36.14,36.17,51367.0,28.542,28.5894,28.5262,28.5499,51367.0
2016-06-28 11:35:00,36.16,36.2,36.15,36.17,41379.0,28.542,28.5736,28.5341,28.5499,41379.0
2016-06-28 11:40:00,36.17,36.22,36.15,36.21,25079.0,28.5499,28.5894,28.5341,28.5815,25079.0
2016-06-28 11:45:00,36.21,36.26,36.21,36.25,32556.0,28.5815,28.6209,28.5815,28.613,32556.0
2016-06-28 11:50:00,36.26,36.32,36.21,36.3,41629.0,28.6209,28.6683,28.5815,28.6525,41629.0
2016-06-28 11:55:00,36.3,36.36,36.29,36.3,27107.0,28.6525,28.6999,28.6446,28.6525,27107.0
2016-06-28 12:00:00,36.31,36.32,36.25,36.25,37205.0,28.6604,28.6683,28.613,28.613,37205.0
2016-06-28 12:05:00,36.26,36.31,36.24,36.28,38436.0,28.6209,28.6604,28.6052,28.6367,38436.0
2016-06-28 12:10:00,36.28,36.33,36.26,36.27,40362.0,28.6367,28.6762,28.6209,28.6288,40362.0
2016-06-28 12:15:00,36.28,36.31,36.22,36.22,66150.0,28.6367,28.6604,28.5894,28.5894,66150.0
2016-06-28 12:20:00,36.22,36.24,36.18,36.19,41594.0,28.5894,28.6052,28.5578,28.5657,41594.0
2016-06-28 12:25:00,36.18,36.21,36.17,36.2,29884.0,28.5578,28.5815,28.5499,28.5736,29884.0
2016-06-28 12:30:00,36.2,36.25,36.18,36.24,32346.0,28.5736,28.613,28.5578,28.6052,32346.0
2016-06-28 12:35:00,36.24,36.27,36.23,36.27,25941.0,28.6052,28.6288,28.5973,28.6288,25941.0
2016-06-28 12:40:00,36.27,36.31,36.26,36.26,35099.0,28.6288,28.6604,28.6209,28.6209,35099.0
2016-06-28 12:45:00,36.26,36.3,36.23,36.3,67903.0,28.6209,28.6525,28.5973,28.6525,67903.0
2016-06-28 12:50:00,36.29,36.33,36.29,36.32,33170.0,28.6446,28.6762,28.6446,28.6683,33170.0
2016-06-28 12:55:00,36.33,36.37,36.3,36.32,30974.0,28.6762,28.7078,28.6525,28.6683,30974.0
2016-06-28 13:00:00,36.32,36.33,36.29,36.32,31575.0,28.6683,28.6762,28.6446,28.6683,31575.0
2016-06-28 13:05:00,36.32,36.32,36.27,36.3,33125.0,28.6683,28.6683,28.6288,28.6525,33125.0
2016-06-28 13:10:00,36.3,36.37,36.29,36.36,15957.0,28.6525,28.7078,28.6446,28.6999,15957.0
2016-06-28 13:15:00,36.36,36.37,36.3,36.3,45308.0,28.6999,28.7078,28.6525,28.6525,45308.0
2016-06-28 13:20:00,36.31,36.33,36.27,36.27,35074.0,28.6604,28.6762,28.6288,28.6288,35074.0
2016-06-28 13:25:00,36.28,36.34,36.28,36.29,39868.0,28.6367,28.6841,28.6367,28.6446,39868.0
2016-06-28 13:30:00,36.29,36.31,36.25,36.26,35081.0,28.6446,28.6604,28.613,28.6209,35081.0
2016-06-28 13:35:00,36.26,36.31,36.25,36.3,21813.0,28.6209,28.6604,28.613,28.6525,21813.0
2016-06-28 13:40:00,36.3,36.34,36.3,36.34,17182.0,28.6525,28.6841,28.6525,28.6841,17182.0
2016-06-28 13:45:00,36.34,36.34,36.3,36.3,36482.0,28.6841,28.6841,28.6525,28.6525,36482.0
2016-06-28 13:50:00,36.3,36.35,36.29,36.33,48413.0,28.6525,28.692,28.6446,28.6762,48413.0
2016-06-28 13:55:00,36.33,36.34,36.32,36.34,16590.0,28.6762,28.6841,28.6683,28.6841,16590.0
2016-06-28 14:00:00,36.35,36.35,36.31,36.33,38179.0,28.692,28.692,28.6604,28.6762,38179.0
2016-06-28 14:05:00,36.33,36.33,36.29,36.3,48918.0,28.6762,28.6762,28.6446,28.6525,48918.0
2016-06-28 14:10:00,36.3,36.33,36.29,36.3,51725.0,28.6525,28.6762,28.6446,28.6525,51725.0
2016-06-28 14:15:00,36.3,36.35,36.29,36.34,24769.0,28.6525,28.692,28.6446,28.6841,24769.0
2016-06-28 14:20:00,36.34,36.34,36.29,36.3,24252.0,28.6841,28.6841,28.6446,28.6525,24252.0
2016-06-28 14:25:00,36.31,36.35,36.31,36.34,18043.0,28.6604,28.692,28.6604,28.6841,18043.0
2016-06-28 14:30:00,36.34,36.44,36.34,36.43,63589.0,28.6841,28.763,28.6841,28.7551,63589.0
2016-06-28 14:35:00,36.43,36.49,36.42,36.47,41440.0,28.7551,28.8025,28.7472,28.7867,41440.0
2016-06-28 14:40:00,36.47,36.48,36.44,36.46,36486.0,28.7867,28.7946,28.763,28.7788,36486.0
2016-06-28 14:45:00,36.46,36.53,36.46,36.51,33258.0,28.7788,28.8341,28.7788,28.8183,33258.0
2016-06-28 14:50:00,36.5,36.64,36.5,36.62,77437.0,28.8104,28.9209,28.8104,28.9051,77437.0
2016-06-28 14:55:00,36.62,36.71,36.62,36.66,59010.0,28.9051,28.9761,28.9051,28.9367,59010.0
2016-06-28 15:00:00,36.66,36.73,36.66,36.69,70066.0,28.9367,28.9919,28.9367,28.9603,70066.0
2016-06-28 15:05:00,36.7,36.74,36.69,36.7,69966.0,28.9682,28.9998,28.9603,28.9682,69966.0
2016-06-28 15:10:00,36.7,36.76,36.7,36.72,79067.0,28.9682,29.0156,28.9682,28.984,79067.0
2016-06-28 15:15:00,36.71,36.72,36.65,36.66,85138.0,28.9761,28.984,28.9288,28.9367,85138.0
2016-06-28 15:20:00,36.66,36.68,36.63,36.66,101595.0,28.9367,28.9525,28.913,28.9367,101595.0
2016-06-28 15:25:00,36.66,36.7,36.64,36.7,110370.0,28.9367,28.9682,28.9209,28.9682,110370.0
2016-06-28 15:30:00,36.7,36.71,36.63,36.65,124800.0,28.9682,28.9761,28.913,28.9288,124800.0
2016-06-28 15:35:00,36.64,36.72,36.63,36.7,83507.0,28.9209,28.984,28.913,28.9682,83507.0
2016-06-28 15:40:00,36.7,36.74,36.68,36.7,151753.0,28.9682,28.9998,28.9525,28.9682,151753.0
2016-06-28 15:45:00,36.7,36.76,36.7,36.75,148750.0,28.9682,29.0156,28.9682,29.0077,148750.0
2016-06-28 15:50:00,36.75,36.75,36.69,36.73,168528.0,29.0077,29.0077,28.9603,28.9919,168528.0
2016-06-28 15:55:00,36.74,36.79,36.72,36.79,392624.0,28.9998,29.0393,28.984,29.0393,392624.0
2016-06-29 09:30:00,37.23,37.39,37.15,37.3,136290.0,29.3866,29.5129,29.3234,29.4418,136290.0
2016-06-29 09:35:00,37.31,37.37,37.03,37.21,193993.0,29.4497,29.4971,29.2287,29.3708,193993.0
2016-06-29 09:40:00,37.2,37.2,36.97,37.04,128878.0,29.3629,29.3629,29.1814,29.2366,128878.0
2016-06-29 09:45:00,37.05,37.18,37.03,37.15,54435.0,29.2445,29.3471,29.2287,29.3234,54435.0
2016-06-29 09:50:00,37.15,37.24,37.14,37.19,51283.0,29.3234,29.3945,29.3155,29.355,51283.0
2016-06-29 09:55:00,37.19,37.21,37.09,37.09,141599.0,29.355,29.3708,29.2761,29.2761,141599.0
2016-06-29 10:00:00,37.08,37.18,37.04,37.08,141965.0,29.2682,29.3471,29.2366,29.2682,141965.0
2016-06-29 10:05:00,37.09,37.15,37.06,37.12,448193.0,29.2761,29.3234,29.2524,29.2998,448193.0
2016-06-29 10:10:00,37.13,37.22,37.09,37.16,91182.0,29.3077,29.3787,29.2761,29.3313,91182.0
2016-06-29 10:15:00,37.16,37.26,37.16,37.2,107937.0,29.3313,29.4103,29.3313,29.3629,107937.0
2016-06-29 10:20:00,37.2,37.31,37.19,37.29,65604.0,29.3629,29.4497,29.355,29.4339,65604.0
2016-06-29 10:25:00,37.29,37.38,37.28,37.32,141483.0,29.4339,29.505,29.4261,29.4576,141483.0
2016-06-29 10:30:00,37.32,37.41,37.31,37.36,61105.0,29.4576,29.5287,29.4497,29.4892,61105.0
2016-06-29 10:35:00,37.35,37.37,37.31,37.32,91547.0,29.4813,29.4971,29.4497,29.4576,91547.0
2016-06-29 10:40:00,37.33,37.38,37.31,37.35,64820.0,29.4655,29.505,29.4497,29.4813,64820.0
2016-06-29 10:45:00,37.35,37.44,37.35,37.44,45448.0,29.4813,29.5523,29.4813,29.5523,45448.0
2016-06-29 10:50:00,37.43,37.44,37.38,37.41,88062.0,29.5445,29.5523,29.505,29.5287,88062.0
2016-06-29 10:55:00,37.41,37.43,37.4,37.41,64233.0,29.5287,29.5445,29.5208,29.5287,64233.0
2016-06-29 11:00:00,37.41,37.5,37.39,37.48,65382.0,29.5287,29.5997,29.5129,29.5839,65382.0
2016-06-29 11:05:00,37.48,37.48,37.42,37.45,71502.0,29.5839,29.5839,29.5366,29.5602,71502.0
2016-06-29 11:10:00,37.44,37.48,37.43,37.46,42823.0,29.5523,29.5839,29.5445,29.5681,42823.0
2016-06-29 11:15:00,37.47,37.5,37.44,37.49,138116.0,29.576,29.5997,29.5523,29.5918,138116.0
2016-06-29 11:20:00,37.49,37.55,37.47,37.52,94334.0,29.5918,29.6392,29.576,29.6155,94334.0
2016-06-29 11:25:00,37.53,37.55,37.5,37.53,29719.0,29.6234,29.6392,29.5997,29.6234,29719.0
2016-06-29 11:30:00,37.54,37.57,37.5,37.56,41876.0,29.6313,29.655,29.5997,29.6471,41876.0
2016-06-29 11:35:00,37.57,37.57,37.51,37.53,26372.0,29.655,29.655,29.6076,29.6234,26372.0
2016-06-29 11:40:00,37.54,37.56,37.52,37.52,28127.0,29.6313,29.6471,29.6155,29.6155,28127.0
2016-06-29 11:45:00,37.52,37.55,37.51,37.55,28785.0,29.6155,29.6392,29.6076,29.6392,28785.0
2016-06-29 11:50:00,37.55,37.61,37.54,37.61,25673.0,29.6392,29.6865,29.6313,29.6865,25673.0
2016-06-29 11:55:00,37.61,37.64,37.58,37.58,30196.0,29.6865,29.7102,29.6628,29.6628,30196.0
2016-06-29 12:00:00,37.58,37.6,37.56,37.58,33364.0,29.6628,29.6786,29.6471,29.6628,33364.0
2016-06-29 12:05:00,37.58,37.61,37.56,37.6,27952.0,29.6628,29.6865,29.6471,29.6786,27952.0
2016-06-29 12:10:00,37.6,37.62,37.58,37.62,27693.0,29.6786,29.6944,29.6628,29.6944,27693.0
2016-06-29 12:15:00,37.61,37.61,37.56,37.59,23760.0,29.6865,29.6865,29.6471,29.6707,23760.0
2016-06-29 12:20:00,37.58,37.59,37.54,37.56,24031.0,29.6628,29.6707,29.6313,29.6471,24031.0
2016-06-29 12:25:00,37.56,37.58,37.54,37.55,20357.0,29.6471,29.6628,29.6313,29.6392,20357.0
2016-06-29 12:30:00,37.55,37.55,37.51,37.52,14050.0,29.6392,29.6392,29.6076,29.6155,14050.0
2016-06-29 12:35:00,37.51,37.56,37.51,37.55,52741.0,29.6076,29.6471,29.6076,29.6392,52741.0
2016-06-29 12:40:00,37.55,37.58,37.54,37.57,213805.0,29.6392,29.6628,29.6313,29.655,213805.0
2016-06-29 12:45:00,37.56,37.58,37.5,37.5,98931.0,29.6471,29.6628,29.5997,29.5997,98931.0
2016-06-29 12:50:00,37.5,37.5,37.46,37.49,88071.0,29.5997,29.5997,29.5681,29.5918,88071.0
2016-06-29 12:55:00,37.5,37.54,37.49,37.54,65893.0,29.5997,29.6313,29.5918,29.6313,65893.0
2016-06-29 13:00:00,37.54,37.59,37.53,37.59,126902.0,29.6313,29.6707,29.6234,29.6707,126902.0
2016-06-29 13:05:00,37.59,37.61,37.56,37.56,66238.0,29.6707,29.6865,29.6471,29.6471,66238.0
2016-06-29 13:10:00,37.56,37.57,37.53,37.54,29663.0,29.6471,29.655,29.6234,29.6313,29663.0
2016-06-29 13:15:00,37.53,37.58,37.53,37.58,50883.0,29.6234,29.6628,29.6234,29.6628,50883.0
2016-06-29 13:20:00,37.58,37.61,37.58,37.61,39514.0,29.6628,29.6865,29.6628,29.6865,39514.0
2016-06-29 13:25:00,37.61,37.64,37.6,37.63,334820.0,29.6865,29.7102,29.6786,29.7023,334820.0
2016-06-29 13:30:00,37.63,37.66,37.62,37.64,147710.0,29.7023,29.726,29.6944,29.7102,147710.0
2016-06-29 13:35:00,37.64,37.72,37.63,37.71,93008.0,29.7102,29.7734,29.7023,29.7655,93008.0
2016-06-29 13:40:00,37.71,37.72,37.69,37.69,15418.0,29.7655,29.7734,29.7497,29.7497,15418.0
2016-06-29 13:45:00,37.69,37.73,37.68,37.72,44259.0,29.7497,29.7812,29.7418,29.7734,44259.0
2016-06-29 13:50:00,37.72,37.73,37.71,37.73,28156.0,29.7734,29.7812,29.7655,29.7812,28156.0
2016-06-29 13:55:00,37.73,37.78,37.72,37.78,23809.0,29.7812,29.8207,29.7734,29.8207,23809.0
2016-06-29 14:00:00,37.78,37.81,37.76,37.81,27030.0,29.8207,29.8444,29.8049,29.8444,27030.0
2016-06-29 14:05:00,37.82,37.86,37.81,37.86,71527.0,29.8523,29.8839,29.8444,29.8839,71527.0
2016-06-29 14:10:00,37.86,37.9,37.84,37.89,158181.0,29.8839,29.9154,29.8681,29.9075,158181.0
2016-06-29 14:15:00,37.89,37.89,37.8,37.81,68906.0,29.9075,29.9075,29.8365,29.8444,68906.0
2016-06-29 14:20:00,37.81,37.88,37.81,37.87,46354.0,29.8444,29.8996,29.8444,29.8918,46354.0
2016-06-29 14:25:00,37.88,38.01,37.86,38.0,157547.0,29.8996,30.0023,29.8839,29.9944,157547.0
2016-06-29 14:30:00,38.01,38.02,37.95,37.99,144255.0,30.0023,30.0102,29.9549,29.9865,144255.0
2016-06-29 14:35:00,38.0,38.01,37.91,37.93,99480.0,29.9944,30.0023,29.9233,29.9391,99480.0
2016-06-29 14:40:00,37.94,37.98,37.93,37.98,25630.0,29.947,29.9786,29.9391,29.9786,25630.0
2016-06-29 14:45:00,37.97,37.98,37.88,37.89,76204.0,29.9707,29.9786,29.8996,29.9075,76204.0
2016-06-29 14:50:00,37.89,37.9,37.82,37.84,69350.0,29.9075,29.9154,29.8523,29.8681,69350.0
2016-06-29 14:55:00,37.84,37.91,37.84,37.91,37067.0,29.8681,29.9233,29.8681,29.9233,37067.0
2016-06-29 15:00:00,37.91,37.92,37.88,37.91,38050.0,29.9233,29.9312,29.8996,29.9233,38050.0
2016-06-29 15:05:00,37.92,37.92,37.87,37.89,37852.0,29.9312,29.9312,29.8918,29.9075,37852.0
2016-06-29 15:10:00,37.89,37.99,37.89,37.96,110472.0,29.9075,29.9865,29.9075,29.9628,110472.0
2016-06-29 15:15:00,37.97,37.98,37.91,37.94,67573.0,29.9707,29.9786,29.9233,29.947,67573.0
2016-06-29 15:20:00,37.94,37.95,37.9,37.91,39509.0,29.947,29.9549,29.9154,29.9233,39509.0
2016-06-29 15:25:00,37.9,37.94,37.9,37.94,38124.0,29.9154,29.947,29.9154,29.947,38124.0
2016-06-29 15:30:00,37.93,37.93,37.86,37.93,76899.0,29.9391,29.9391,29.8839,29.9391,76899.0
2016-06-29 15:35:00,37.93,37.94,37.89,37.92,259489.0,29.9391,29.947,29.9075,29.9312,259489.0
2016-06-29 15:40:00,37.93,37.96,37.9,37.95,534037.0,29.9391,29.9628,29.9154,29.9549,534037.0
2016-06-29 15:45:00,37.96,38.02,37.94,38.02,190250.0,29.9628,30.0102,29.947,30.0102,190250.0
2016-06-29 15:50:00,38.01,38.02,37.94,37.99,186263.0,30.0023,30.0102,29.947,29.9865,186263.0
2016-06-29 15:55:00,37.99,38.01,37.98,38.0,486056.0,29.9865,30.0023,29.9786,29.9944,486056.0
2016-06-30 09:30:00,38.36,38.56,38.22,38.56,221220.0,30.2785,30.4364,30.168,30.4364,221220.0
2016-06-30 09:35:00,38.56,38.6,38.35,38.37,119942.0,30.4364,30.468,30.2706,30.2864,119942.0
2016-06-30 09:40:00,38.36,38.36,38.17,38.28,104990.0,30.2785,30.2785,30.1286,30.2154,104990.0
2016-06-30 09:45:00,38.27,38.58,38.27,38.55,166915.0,30.2075,30.4522,30.2075,30.4285,166915.0
2016-06-30 09:50:00,38.55,38.59,38.27,38.32,101186.0,30.4285,30.4601,30.2075,30.2469,101186.0
2016-06-30 09:55:00,38.32,38.45,38.31,38.4,83712.0,30.2469,30.3496,30.2391,30.3101,83712.0
2016-06-30 10:00:00,38.4,38.42,38.29,38.31,133203.0,30.3101,30.3259,30.2233,30.2391,133203.0
2016-06-30 10:05:00,38.31,38.32,38.24,38.29,54940.0,30.2391,30.2469,30.1838,30.2233,54940.0
2016-06-30 10:10:00,38.3,38.39,38.26,38.34,66666.0,30.2312,30.3022,30.1996,30.2627,66666.0
2016-06-30 10:15:00,38.34,38.37,38.22,38.26,38393.0,30.2627,30.2864,30.168,30.1996,38393.0
2016-06-30 10:20:00,38.26,38.31,38.17,38.17,220048.0,30.1996,30.2391,30.1286,30.1286,220048.0
2016-06-30 10:25:00,38.17,38.17,38.04,38.1,158578.0,30.1286,30.1286,30.0259,30.0733,158578.0
2016-06-30 10:30:00,38.1,38.27,38.08,38.26,55511.0,30.0733,30.2075,30.0575,30.1996,55511.0
2016-06-30 10:35:00,38.27,38.28,38.11,38.11,110684.0,30.2075,30.2154,30.0812,30.0812,110684.0
2016-06-30 10:40:00,38.11,38.18,37.97,38.17,59254.0,30.0812,30.1364,29.9707,30.1286,59254.0
2016-06-30 10:45:00,38.17,38.22,38.13,38.18,44370.0,30.1286,30.168,30.097,30.1364,44370.0
2016-06-30 10:50:00,38.18,38.26,38.16,38.25,45521.0,30.1364,30.1996,30.1207,30.1917,45521.0
2016-06-30 10:55:00,38.25,38.31,38.25,38.27,57480.0,30.1917,30.2391,30.1917,30.2075,57480.0
2016-06-30 11:00:00,38.27,38.28,38.22,38.26,64272.0,30.2075,30.2154,30.168,30.1996,64272.0
2016-06-30 11:05:00,38.26,38.34,38.25,38.34,66878.0,30.1996,30.2627,30.1917,30.2627,66878.0
2016-06-30 11:10:00,38.34,38.4,38.3,38.4,62490.0,30.2627,30.3101,30.2312,30.3101,62490.0
2016-06-30 11:15:00,38.39,38.39,38.25,38.26,69575.0,30.3022,30.3022,30.1917,30.1996,69575.0
2016-06-30 11:20:00,38.26,38.27,38.21,38.25,48616.0,30.1996,30.2075,30.1601,30.1917,48616.0
2016-06-30 11:25:00,38.25,38.27,38.2,38.26,64869.0,30.1917,30.2075,30.1522,30.1996,64869.0
2016-06-30 11:30:00,38.26,38.4,38.26,38.37,73953.0,30.1996,30.3101,30.1996,30.2864,73953.0
2016-06-30 11:35:00,38.37,38.39,38.29,38.36,39582.0,30.2864,30.3022,30.2233,30.2785,39582.0
2016-06-30 11:40:00,38.36,38.39,38.32,38.32,41187.0,30.2785,30.3022,30.2469,30.2469,41187.0
2016-06-30 11:45:00,38.32,38.35,38.29,38.35,40097.0,30.2469,30.2706,30.2233,30.2706,40097.0
2016-06-30 11:50:00,38.35,38.36,38.28,38.33,36499.0,30.2706,30.2785,30.2154,30.2548,36499.0
2016-06-30 11:55:00,38.33,38.35,38.29,38.34,47263.0,30.2548,30.2706,30.2233,30.2627,47263.0
2016-06-30 12:00:00,38.34,38.43,38.33,38.36,61271.0,30.2627,30.3338,30.2548,30.2785,61271.0
2016-06-30 12:05:00,38.36,38.36,38.27,38.3,68019.0,30.2785,30.2785,30.2075,30.2312,68019.0
2016-06-30 12:10:00,38.3,38.34,38.29,38.34,43972.0,30.2312,30.2627,30.2233,30.2627,43972.0
2016-06-30 12:15:00,38.34,38.41,38.32,38.35,35371.0,30.2627,30.318,30.2469,30.2706,35371.0
2016-06-30 12:20:00,38.35,38.41,38.32,38.41,26916.0,30.2706,30.318,30.2469,30.318,26916.0
2016-06-30 12:25:00,38.4,38.43,38.39,38.41,25543.0,30.3101,30.3338,30.3022,30.318,25543.0
2016-06-30 12:30:00,38.42,38.49,38.41,38.46,27227.0,30.3259,30.3811,30.318,30.3575,27227.0
2016-06-30 12:35:00,38.47,38.49,38.45,38.48,36440.0,30.3653,30.3811,30.3496,30.3732,36440.0
2016-06-30 12:40:00,38.49,38.51,38.46,38.51,41162.0,30.3811,30.3969,30.3575,30.3969,41162.0
2016-06-30 12:45:00,38.5,38.57,38.5,38.56,27142.0,30.389,30.4443,30.389,30.4364,27142.0
2016-06-30 12:50:00,38.57,38.63,38.54,38.59,49778.0,30.4443,30.4916,30.4206,30.4601,49778.0
2016-06-30 12:55:00,38.59,38.62,38.58,38.62,25024.0,30.4601,30.4837,30.4522,30.4837,25024.0
2016-06-30 13:00:00,38.62,38.64,38.6,38.64,24682.0,30.4837,30.4995,30.468,30.4995,24682.0
2016-06-30 13:05:00,38.63,38.65,38.59,38.62,20912.0,30.4916,30.5074,30.4601,30.4837,20912.0
2016-06-30 13:10:00,38.62,38.62,38.56,38.57,27952.0,30.4837,30.4837,30.4364,30.4443,27952.0
2016-06-30 13:15:00,38.58,38.6,38.57,38.59,21154.0,30.4522,30.468,30.4443,30.4601,21154.0
2016-06-30 13:20:00,38.59,38.61,38.51,38.51,55687.0,30.4601,30.4759,30.3969,30.3969,55687.0
2016-06-30 13:25:00,38.52,38.54,38.49,38.54,24008.0,30.4048,30.4206,30.3811,30.4206,24008.0
2016-06-30 13:30:00,38.53,38.58,38.52,38.56,18870.0,30.4127,30.4522,30.4048,30.4364,18870.0
2016-06-30 13:35:00,38.57,38.59,38.55,38.57,43934.0,30.4443,30.4601,30.4285,30.4443,43934.0
2016-06-30 13:40:00,38.57,38.61,38.56,38.61,23419.0,30.4443,30.4759,30.4364,30.4759,23419.0
2016-06-30 13:45:00,38.6,38.62,38.58,38.6,17572.0,30.468,30.4837,30.4522,30.468,17572.0
2016-06-30 13:50:00,38.61,38.64,38.59,38.63,23305.0,30.4759,30.4995,30.4601,30.4916,23305.0
2016-06-30 13:55:00,38.62,38.63,38.59,38.61,89112.0,30.4837,30.4916,30.4601,30.4759,89112.0
2016-06-30 14:00:00,38.61,38.63,38.6,38.61,112385.0,30.4759,30.4916,30.468,30.4759,112385.0
2016-06-30 14:05:00,38.61,38.62,38.59,38.61,37595.0,30.4759,30.4837,30.4601,30.4759,37595.0
2016-06-30 14:10:00,38.61,38.64,38.61,38.63,31408.0,30.4759,30.4995,30.4759,30.4916,31408.0
2016-06-30 14:15:00,38.63,38.67,38.61,38.66,83763.0,30.4916,30.5232,30.4759,30.5153,83763.0
2016-06-30 14:20:00,38.65,38.69,38.64,38.68,43012.0,30.5074,30.539,30.4995,30.5311,43012.0
2016-06-30 14:25:00,38.67,38.68,38.56,38.56,97548.0,30.5232,30.5311,30.4364,30.4364,97548.0
2016-06-30 14:30:00,38.56,38.62,38.55,38.55,61139.0,30.4364,30.4837,30.4285,30.4285,61139.0
2016-06-30 14:35:00,38.54,38.57,38.51,38.54,454230.0,30.4206,30.4443,30.3969,30.4206,454230.0
2016-06-30 14:40:00,38.55,38.57,38.52,38.55,50752.0,30.4285,30.4443,30.4048,30.4285,50752.0
2016-06-30 14:45:00,38.56,38.58,38.53,38.58,32676.0,30.4364,30.4522,30.4127,30.4522,32676.0
2016-06-30 14:50:00,38.58,38.62,38.57,38.61,33921.0,30.4522,30.4837,30.4443,30.4759,33921.0
2016-06-30 14:55:00,38.61,38.64,38.59,38.63,28624.0,30.4759,30.4995,30.4601,30.4916,28624.0
2016-06-30 15:00:00,38.63,38.65,38.59,38.61,85035.0,30.4916,30.5074,30.4601,30.4759,85035.0
2016-06-30 15:05:00,38.62,38.65,38.61,38.63,36226.0,30.4837,30.5074,30.4759,30.4916,36226.0
2016-06-30 15:10:00,38.63,38.65,38.57,38.63,66705.0,30.4916,30.5074,30.4443,30.4916,66705.0
2016-06-30 15:15:00,38.63,38.63,38.56,38.6,57955.0,30.4916,30.4916,30.4364,30.468,57955.0
2016-06-30 15:20:00,38.6,38.6,38.57,38.59,53432.0,30.468,30.468,30.4443,30.4601,53432.0
2016-06-30 15:25:00,38.59,38.66,38.59,38.65,62412.0,30.4601,30.5153,30.4601,30.5074,62412.0
2016-06-30 15:30:00,38.65,38.71,38.63,38.71,126237.0,30.5074,30.5548,30.4916,30.5548,126237.0
2016-06-30 15:35:00,38.71,38.72,38.66,38.67,131640.0,30.5548,30.5627,30.5153,30.5232,131640.0
2016-06-30 15:40:00,38.67,38.72,38.66,38.67,177024.0,30.5232,30.5627,30.5153,30.5232,177024.0
2016-06-30 15:45:00,38.67,38.73,38.66,38.71,170214.0,30.5232,30.5706,30.5153,30.5548,170214.0
2016-06-30 15:50:00,38.71,38.76,38.67,38.76,165119.0,30.5548,30.5943,30.5232,30.5943,165119.0
2016-06-30 15:55:00,38.76,38.87,38.75,38.86,399514.0,30.5943,30.6811,30.5864,30.6732,399514.0
2016-07-01 09:30:00,38.6,38.73,38.54,38.64,69155.0,30.468,30.5706,30.4206,30.4995,69155.0
2016-07-01 09:35:00,38.68,38.72,38.62,38.67,37301.0,30.5311,30.5627,30.4837,30.5232,37301.0
2016-07-01 09:40:00,38.67,38.69,38.61,38.65,58256.0,30.5232,30.539,30.4759,30.5074,58256.0
2016-07-01 09:45:00,38.65,38.66,38.53,38.54,155887.0,30.5074,30.5153,30.4127,30.4206,155887.0
2016-07-01 09:50:00,38.55,38.58,38.51,38.53,56518.0,30.4285,30.4522,30.3969,30.4127,56518.0
2016-07-01 09:55:00,38.53,38.55,38.48,38.5,63812.0,30.4127,30.4285,30.3732,30.389,63812.0
2016-07-01 10:00:00,38.5,38.65,38.49,38.59,65755.0,30.389,30.5074,30.3811,30.4601,65755.0
2016-07-01 10:05:00,38.6,38.6,38.54,38.57,96744.0,30.468,30.468,30.4206,30.4443,96744.0
2016-07-01 10:10:00,38.57,38.6,38.52,38.56,78764.0,30.4443,30.468,30.4048,30.4364,78764.0
2016-07-01 10:15:00,38.56,38.62,38.56,38.61,126672.0,30.4364,30.4837,30.4364,30.4759,126672.0
2016-07-01 10:20:00,38.61,38.64,38.59,38.61,59809.0,30.4759,30.4995,30.4601,30.4759,59809.0
2016-07-01 10:25:00,38.61,38.64,38.58,38.58,78802.0,30.4759,30.4995,30.4522,30.4522,78802.0
2016-07-01 10:30:00,38.59,38.6,38.51,38.54,85690.0,30.4601,30.468,30.3969,30.4206,85690.0
2016-07-01 10:35:00,38.54,38.63,38.53,38.59,104904.0,30.4206,30.4916,30.4127,30.4601,104904.0
2016-07-01 10:40:00,38.6,38.66,38.58,38.66,144665.0,30.468,30.5153,30.4522,30.5153,144665.0
2016-07-01 10:45:00,38.66,38.67,38.6,38.6,105140.0,30.5153,30.5232,30.468,30.468,105140.0
2016-07-01 10:50:00,38.6,38.64,38.58,38.59,107266.0,30.468,30.4995,30.4522,30.4601,107266.0
2016-07-01 10:55:00,38.58,38.61,38.57,38.6,57226.0,30.4522,30.4759,30.4443,30.468,57226.0
2016-07-01 11:00:00,38.59,38.63,38.57,38.59,83378.0,30.4601,30.4916,30.4443,30.4601,83378.0
2016-07-01 11:05:00,38.6,38.61,38.55,38.56,97901.0,30.468,30.4759,30.4285,30.4364,97901.0
2016-07-01 11:10:00,38.56,38.56,38.5,38.52,34654.0,30.4364,30.4364,30.389,30.4048,34654.0
2016-07-01 11:15:00,38.52,38.53,38.42,38.43,54149.0,30.4048,30.4127,30.3259,30.3338,54149.0
2016-07-01 11:20:00,38.43,38.43,38.31,38.31,33149.0,30.3338,30.3338,30.2391,30.2391,33149.0
2016-07-01 11:25:00,38.32,38.39,38.31,38.31,28606.0,30.2469,30.3022,30.2391,30.2391,28606.0
2016-07-01 11:30:00,38.32,38.36,38.3,38.34,27860.0,30.2469,30.2785,30.2312,30.2627,27860.0
2016-07-01 11:35:00,38.34,38.35,38.3,38.32,19299.0,30.2627,30.2706,30.2312,30.2469,19299.0
2016-07-01 11:40:00,38.32,38.34,38.3,38.34,52333.0,30.2469,30.2627,30.2312,30.2627,52333.0
2016-07-01 11:45:00,38.34,38.37,38.31,38.36,49630.0,30.2627,30.2864,30.2391,30.2785,49630.0
2016-07-01 11:50:00,38.36,38.36,38.32,38.35,81597.0,30.2785,30.2785,30.2469,30.2706,81597.0
2016-07-01 11:55:00,38.35,38.38,38.34,38.36,46437.0,30.2706,30.2943,30.2627,30.2785,46437.0
2016-07-01 12:00:00,38.37,38.37,38.3,38.3,36028.0,30.2864,30.2864,30.2312,30.2312,36028.0
2016-07-01 12:05:00,38.3,38.35,38.3,38.33,30938.0,30.2312,30.2706,30.2312,30.2548,30938.0
2016-07-01 12:10:00,38.33,38.34,38.3,38.33,33608.0,30.2548,30.2627,30.2312,30.2548,33608.0
2016-07-01 12:15:00,38.34,38.35,38.31,38.33,16005.0,30.2627,30.2706,30.2391,30.2548,16005.0
2016-07-01 12:20:00,38.32,38.33,38.25,38.26,34504.0,30.2469,30.2548,30.1917,30.1996,34504.0
2016-07-01 12:25:00,38.25,38.26,38.22,38.24,24972.0,30.1917,30.1996,30.168,30.1838,24972.0
2016-07-01 12:30:00,38.23,38.28,38.23,38.26,37467.0,30.1759,30.2154,30.1759,30.1996,37467.0
2016-07-01 12:35:00,38.26,38.29,38.25,38.26,12405.0,30.1996,30.2233,30.1917,30.1996,12405.0
2016-07-01 12:40:00,38.26,38.28,38.24,38.27,23983.0,30.1996,30.2154,30.1838,30.2075,23983.0
2016-07-01 12:45:00,38.27,38.27,38.23,38.24,22000.0,30.2075,30.2075,30.1759,30.1838,22000.0
2016-07-01 12:50:00,38.23,38.27,38.21,38.25,16746.0,30.1759,30.2075,30.1601,30.1917,16746.0
2016-07-01 12:55:00,38.26,38.28,38.24,38.26,23064.0,30.1996,30.2154,30.1838,30.1996,23064.0
2016-07-01 13:00:00,38.27,38.27,38.22,38.23,38976.0,30.2075,30.2075,30.168,30.1759,38976.0
2016-07-01 13:05:00,38.23,38.27,38.23,38.25,21703.0,30.1759,30.2075,30.1759,30.1917,21703.0
2016-07-01 13:10:00,38.25,38.26,38.21,38.21,25709.0,30.1917,30.1996,30.1601,30.1601,25709.0
2016-07-01 13:15:00,38.21,38.22,38.21,38.21,11008.0,30.1601,30.168,30.1601,30.1601,11008.0
2016-07-01 13:20:00,38.21,38.21,38.18,38.19,26488.0,30.1601,30.1601,30.1364,30.1443,26488.0
2016-07-01 13:25:00,38.2,38.21,38.15,38.15,35152.0,30.1522,30.1601,30.1128,30.1128,35152.0
2016-07-01 13:30:00,38.16,38.18,38.15,38.16,42464.0,30.1207,30.1364,30.1128,30.1207,42464.0
2016-07-01 13:35:00,38.16,38.18,38.14,38.16,55340.0,30.1207,30.1364,30.1049,30.1207,55340.0
2016-07-01 13:40:00,38.16,38.18,38.14,38.18,66407.0,30.1207,30.1364,30.1049,30.1364,66407.0
2016-07-01 13:45:00,38.18,38.18,38.14,38.15,42803.0,30.1364,30.1364,30.1049,30.1128,42803.0
2016-07-01 13:50:00,38.16,38.16,38.14,38.14,28112.0,30.1207,30.1207,30.1049,30.1049,28112.0
2016-07-01 13:55:00,38.15,38.15,38.14,38.14,19848.0,30.1128,30.1128,30.1049,30.1049,19848.0
2016-07-01 14:00:00,38.15,38.16,38.13,38.16,44165.0,30.1128,30.1207,30.097,30.1207,44165.0
2016-07-01 14:05:00,38.15,38.16,38.12,38.13,45161.0,30.1128,30.1207,30.0891,30.097,45161.0
2016-07-01 14:10:00,38.12,38.15,38.12,38.14,25488.0,30.0891,30.1128,30.0891,30.1049,25488.0
2016-07-01 14:15:00,38.14,38.14,38.11,38.13,22557.0,30.1049,30.1049,30.0812,30.097,22557.0
2016-07-01 14:20:00,38.13,38.14,38.12,38.13,17781.0,30.097,30.1049,30.0891,30.097,17781.0
2016-07-01 14:25:00,38.13,38.14,38.11,38.13,61735.0,30.097,30.1049,30.0812,30.097,61735.0
2016-07-01 14:30:00,38.12,38.13,38.09,38.09,37593.0,30.0891,30.097,30.0654,30.0654,37593.0
2016-07-01 14:35:00,38.09,38.12,38.08,38.08,24333.0,30.0654,30.0891,30.0575,30.0575,24333.0
2016-07-01 14:40:00,38.08,38.09,38.04,38.04,37410.0,30.0575,30.0654,30.0259,30.0259,37410.0
2016-07-01 14:45:00,38.04,38.05,38.0,38.03,36754.0,30.0259,30.0338,29.9944,30.018,36754.0
2016-07-01 14:50:00,38.03,38.08,38.03,38.05,63836.0,30.018,30.0575,30.018,30.0338,63836.0
2016-07-01 14:55:00,38.05,38.06,38.04,38.05,41357.0,30.0338,30.0417,30.0259,30.0338,41357.0
2016-07-01 15:00:00,38.05,38.05,38.04,38.04,43078.0,30.0338,30.0338,30.0259,30.0259,43078.0
2016-07-01 15:05:00,38.05,38.1,38.04,38.1,183624.0,30.0338,30.0733,30.0259,30.0733,183624.0
2016-07-01 15:10:00,38.1,38.13,38.09,38.12,69936.0,30.0733,30.097,30.0654,30.0891,69936.0
2016-07-01 15:15:00,38.11,38.14,38.1,38.12,70636.0,30.0812,30.1049,30.0733,30.0891,70636.0
2016-07-01 15:20:00,38.12,38.14,38.1,38.1,51999.0,30.0891,30.1049,30.0733,30.0733,51999.0
2016-07-01 15:25:00,38.1,38.1,38.06,38.08,91855.0,30.0733,30.0733,30.0417,30.0575,91855.0
2016-07-01 15:30:00,38.07,38.15,38.07,38.14,171187.0,30.0496,30.1128,30.0496,30.1049,171187.0
2016-07-01 15:35:00,38.14,38.16,38.08,38.11,81661.0,30.1049,30.1207,30.0575,30.0812,81661.0
2016-07-01 15:40:00,38.11,38.13,38.07,38.09,201979.0,30.0812,30.097,30.0496,30.0654,201979.0
2016-07-01 15:45:00,38.09,38.09,38.07,38.08,106284.0,30.0654,30.0654,30.0496,30.0575,106284.0
2016-07-01 15:50:00,38.08,38.1,38.06,38.09,187546.0,30.0575,30.0733,30.0417,30.0654,187546.0
2016-07-01 15:55:00,38.09,38.11,38.04,38.04,377467.0,30.0654,30.0812,30.0259,30.0259,377467.0
2016-07-05 09:30:00,37.65,37.65,37.3,37.3,94811.0,29.7181,29.7181,29.4418,29.4418,94811.0
2016-07-05 09:35:00,37.3,37.39,37.28,37.37,42596.0,29.4418,29.5129,29.4261,29.4971,42596.0
2016-07-05 09:40:00,37.38,37.38,37.19,37.36,437079.0,29.505,29.505,29.355,29.4892,437079.0
2016-07-05 09:45:00,37.35,37.41,37.31,37.38,136422.0,29.4813,29.5287,29.4497,29.505,136422.0
2016-07-05 09:50:00,37.38,37.44,37.34,37.41,49861.0,29.505,29.5523,29.4734,29.5287,49861.0
2016-07-05 09:55:00,37.4,37.43,37.36,37.37,82022.0,29.5208,29.5445,29.4892,29.4971,82022.0
2016-07-05 10:00:00,37.37,37.38,37.29,37.31,84360.0,29.4971,29.505,29.4339,29.4497,84360.0
2016-07-05 10:05:00,37.32,37.33,37.16,37.17,189886.0,29.4576,29.4655,29.3313,29.3392,189886.0
2016-07-05 10:10:00,37.16,37.3,37.15,37.27,90702.0,29.3313,29.4418,29.3234,29.4182,90702.0
2016-07-05 10:15:00,37.27,37.31,37.14,37.28,335819.0,29.4182,29.4497,29.3155,29.4261,335819.0
2016-07-05 10:20:00,37.27,37.34,37.2,37.34,68332.0,29.4182,29.4734,29.3629,29.4734,68332.0
2016-07-05 10:25:00,37.34,37.38,37.26,37.38,61612.0,29.4734,29.505,29.4103,29.505,61612.0
2016-07-05 10:30:00,37.38,37.42,37.36,37.4,55928.0,29.505,29.5366,29.4892,29.5208,55928.0
2016-07-05 10:35:00,37.4,37.41,37.32,37.36,57721.0,29.5208,29.5287,29.4576,29.4892,57721.0
2016-07-05 10:40:00,37.35,37.42,37.35,37.35,77919.0,29.4813,29.5366,29.4813,29.4813,77919.0
2016-07-05 10:45:00,37.35,37.35,37.24,37.26,55698.0,29.4813,29.4813,29.3945,29.4103,55698.0
2016-07-05 10:50:00,37.27,37.29,37.25,37.26,53092.0,29.4182,29.4339,29.4024,29.4103,53092.0
2016-07-05 10:55:00,37.26,37.28,37.21,37.22,69885.0,29.4103,29.4261,29.3708,29.3787,69885.0
2016-07-05 11:00:00,37.22,37.23,37.13,37.19,249283.0,29.3787,29.3866,29.3077,29.355,249283.0
2016-07-05 11:05:00,37.18,37.2,37.12,37.16,56564.0,29.3471,29.3629,29.2998,29.3313,56564.0
2016-07-05 11:10:00,37.16,37.17,37.01,37.04,42841.0,29.3313,29.3392,29.2129,29.2366,42841.0
2016-07-05 11:15:00,37.04,37.22,37.04,37.15,77541.0,29.2366,29.3787,29.2366,29.3234,77541.0
2016-07-05 11:20:00,37.15,37.25,37.14,37.23,65225.0,29.3234,29.4024,29.3155,29.3866,65225.0
2016-07-05 11:25:00,37.23,37.24,37.19,37.2,54946.0,29.3866,29.3945,29.355,29.3629,54946.0
2016-07-05 11:30:00,37.19,37.21,37.13,37.19,33218.0,29.355,29.3708,29.3077,29.355,33218.0
2016-07-05 11:35:00,37.18,37.2,37.13,37.2,30763.0,29.3471,29.3629,29.3077,29.3629,30763.0
2016-07-05 11:40:00,37.19,37.2,37.14,37.16,157451.0,29.355,29.3629,29.3155,29.3313,157451.0
2016-07-05 11:45:00,37.16,37.2,37.15,37.18,60664.0,29.3313,29.3629,29.3234,29.3471,60664.0
2016-07-05 11:50:00,37.17,37.21,37.15,37.2,64848.0,29.3392,29.3708,29.3234,29.3629,64848.0
2016-07-05 11:55:00,37.2,37.24,37.18,37.24,40518.0,29.3629,29.3945,29.3471,29.3945,40518.0
2016-07-05 12:00:00,37.23,37.26,37.21,37.25,65610.0,29.3866,29.4103,29.3708,29.4024,65610.0
2016-07-05 12:05:00,37.26,37.29,37.24,37.26,55080.0,29.4103,29.4339,29.3945,29.4103,55080.0
2016-07-05 12:10:00,37.26,37.29,37.26,37.27,70610.0,29.4103,29.4339,29.4103,29.4182,70610.0
2016-07-05 12:15:00,37.28,37.31,37.27,37.29,41296.0,29.4261,29.4497,29.4182,29.4339,41296.0
2016-07-05 12:20:00,37.29,37.41,37.28,37.41,69649.0,29.4339,29.5287,29.4261,29.5287,69649.0
2016-07-05 12:25:00,37.4,37.42,37.39,37.4,49057.0,29.5208,29.5366,29.5129,29.5208,49057.0
2016-07-05 12:30:00,37.4,37.4,37.31,37.35,820619.0,29.5208,29.5208,29.4497,29.4813,820619.0
2016-07-05 12:35:00,37.35,37.36,37.18,37.23,548126.0,29.4813,29.4892,29.3471,29.3866,548126.0
2016-07-05 12:40:00,37.24,37.24,37.15,37.16,188893.0,29.3945,29.3945,29.3234,29.3313,188893.0
2016-07-05 12:45:00,37.16,37.23,37.14,37.2,158461.0,29.3313,29.3866,29.3155,29.3629,158461.0
2016-07-05 12:50:00,37.2,37.2,37.15,37.18,150728.0,29.3629,29.3629,29.3234,29.3471,150728.0
2016-07-05 12:55:00,37.18,37.2,37.15,37.2,160699.0,29.3471,29.3629,29.3234,29.3629,160699.0
2016-07-05 13:00:00,37.2,37.21,37.14,37.15,86769.0,29.3629,29.3708,29.3155,29.3234,86769.0
2016-07-05 13:05:00,37.15,37.15,37.1,37.11,34831.0,29.3234,29.3234,29.284,29.2919,34831.0
2016-07-05 13:10:00,37.11,37.12,37.04,37.05,41487.0,29.2919,29.2998,29.2366,29.2445,41487.0
2016-07-05 13:15:00,37.05,37.07,37.0,37.0,47743.0,29.2445,29.2603,29.205,29.205,47743.0
2016-07-05 13:20:00,37.01,37.04,37.0,37.02,71350.0,29.2129,29.2366,29.205,29.2208,71350.0
2016-07-05 13:25:00,37.02,37.03,36.91,36.91,128744.0,29.2208,29.2287,29.134,29.134,128744.0
2016-07-05 13:30:00,36.91,36.93,36.87,36.88,93341.0,29.134,29.1498,29.1024,29.1103,93341.0
2016-07-05 13:35:00,36.89,36.93,36.88,36.9,56332.0,29.1182,29.1498,29.1103,29.1261,56332.0
2016-07-05 13:40:00,36.9,36.94,36.89,36.92,52590.0,29.1261,29.1577,29.1182,29.1419,52590.0
2016-07-05 13:45:00,36.92,36.97,36.89,36.95,67153.0,29.1419,29.1814,29.1182,29.1656,67153.0
2016-07-05 13:50:00,36.95,37.01,36.95,37.0,99619.0,29.1656,29.2129,29.1656,29.205,99619.0
2016-07-05 13:55:00,37.0,37.06,36.99,37.05,68531.0,29.205,29.2524,29.1971,29.2445,68531.0
2016-07-05 14:00:00,37.04,37.06,37.02,37.05,33710.0,29.2366,29.2524,29.2208,29.2445,33710.0
2016-07-05 14:05:00,37.05,37.05,36.99,37.01,127722.0,29.2445,29.2445,29.1971,29.2129,127722.0
2016-07-05 14:10:00,37.01,37.11,37.0,37.1,67911.0,29.2129,29.2919,29.205,29.284,67911.0
2016-07-05 14:15:00,37.1,37.16,37.07,37.08,114068.0,29.284,29.3313,29.2603,29.2682,114068.0
2016-07-05 14:20:00,37.08,37.1,37.04,37.04,59331.0,29.2682,29.284,29.2366,29.2366,59331.0
2016-07-05 14:25:00,37.04,37.06,37.0,37.04,67337.0,29.2366,29.2524,29.205,29.2366,67337.0
2016-07-05 14:30:00,37.03,37.1,37.0,37.08,83656.0,29.2287,29.284,29.205,29.2682,83656.0
2016-07-05 14:35:00,37.09,37.09,37.03,37.04,75842.0,29.2761,29.2761,29.2287,29.2366,75842.0
2016-07-05 14:40:00,37.04,37.06,37.01,37.03,60280.0,29.2366,29.2524,29.2129,29.2287,60280.0
2016-07-05 14:45:00,37.04,37.08,37.0,37.01,58647.0,29.2366,29.2682,29.205,29.2129,58647.0
2016-07-05 14:50:00,37.01,37.06,37.0,37.05,66627.0,29.2129,29.2524,29.205,29.2445,66627.0
2016-07-05 14:55:00,37.04,37.07,37.02,37.07,50996.0,29.2366,29.2603,29.2208,29.2603,50996.0
2016-07-05 15:00:00,37.06,37.07,37.03,37.07,56976.0,29.2524,29.2603,29.2287,29.2603,56976.0
2016-07-05 15:05:00,37.07,37.09,37.04,37.06,103063.0,29.2603,29.2761,29.2366,29.2524,103063.0
2016-07-05 15:10:00,37.06,37.09,37.04,37.07,69435.0,29.2524,29.2761,29.2366,29.2603,69435.0
2016-07-05 15:15:00,37.06,37.1,37.05,37.09,57974.0,29.2524,29.284,29.2445,29.2761,57974.0
2016-07-05 15:20:00,37.1,37.11,37.07,37.11,59412.0,29.284,29.2919,29.2603,29.2919,59412.0
2016-07-05 15:25:00,37.11,37.13,37.1,37.1,59488.0,29.2919,29.3077,29.284,29.284,59488.0
2016-07-05 15:30:00,37.1,37.2,37.09,37.17,143149.0,29.284,29.3629,29.2761,29.3392,143149.0
2016-07-05 15:35:00,37.17,37.17,37.13,37.15,133825.0,29.3392,29.3392,29.3077,29.3234,133825.0
2016-07-05 15:40:00,37.16,37.17,37.15,37.16,109093.0,29.3313,29.3392,29.3234,29.3313,109093.0
2016-07-05 15:45:00,37.16,37.2,37.15,37.15,199251.0,29.3313,29.3629,29.3234,29.3234,199251.0
2016-07-05 15:50:00,37.16,37.16,37.11,37.12,200092.0,29.3313,29.3313,29.2919,29.2998,200092.0
2016-07-05 15:55:00,37.13,37.14,37.1,37.13,518433.0,29.3077,29.3155,29.284,29.3077,518433.0
2016-07-06 09:30:00,36.78,36.86,36.66,36.66,94171.0,29.0314,29.0945,28.9367,28.9367,94171.0
2016-07-06 09:35:00,36.67,36.73,36.64,36.66,162552.0,28.9446,28.9919,28.9209,28.9367,162552.0
2016-07-06 09:40:00,36.65,36.68,36.5,36.56,201481.0,28.9288,28.9525,28.8104,28.8577,201481.0
2016-07-06 09:45:00,36.56,36.64,36.53,36.59,100540.0,28.8577,28.9209,28.8341,28.8814,100540.0
2016-07-06 09:50:00,36.59,36.75,36.58,36.74,154576.0,28.8814,29.0077,28.8735,28.9998,154576.0
2016-07-06 09:55:00,36.75,36.79,36.73,36.76,116756.0,29.0077,29.0393,28.9919,29.0156,116756.0
2016-07-06 10:00:00,36.77,36.96,36.76,36.86,178985.0,29.0235,29.1735,29.0156,29.0945,178985.0
2016-07-06 10:05:00,36.87,36.87,36.68,36.73,188048.0,29.1024,29.1024,28.9525,28.9919,188048.0
2016-07-06 10:10:00,36.73,36.77,36.67,36.76,152493.0,28.9919,29.0235,28.9446,29.0156,152493.0
2016-07-06 10:15:00,36.75,36.75,36.55,36.55,96529.0,29.0077,29.0077,28.8498,28.8498,96529.0
2016-07-06 10:20:00,36.56,36.67,36.55,36.63,62495.0,28.8577,28.9446,28.8498,28.913,62495.0
2016-07-06 10:25:00,36.63,36.72,36.6,36.65,63263.0,28.913,28.984,28.8893,28.9288,63263.0
2016-07-06 10:30:00,36.65,36.72,36.59,36.7,49657.0,28.9288,28.984,28.8814,28.9682,49657.0
2016-07-06 10:35:00,36.69,36.8,36.65,36.77,84907.0,28.9603,29.0472,28.9288,29.0235,84907.0
2016-07-06 10:40:00,36.77,36.8,36.72,36.76,43915.0,29.0235,29.0472,28.984,29.0156,43915.0
2016-07-06 10:45:00,36.76,36.84,36.74,36.84,60858.0,29.0156,29.0787,28.9998,29.0787,60858.0
2016-07-06 10:50:00,36.85,36.91,36.83,36.85,73534.0,29.0866,29.134,29.0709,29.0866,73534.0
2016-07-06 10:55:00,36.86,36.88,36.8,36.86,74140.0,29.0945,29.1103,29.0472,29.0945,74140.0
2016-07-06 11:00:00,36.86,36.92,36.83,36.83,120590.0,29.0945,29.1419,29.0709,29.0709,120590.0
2016-07-06 11:05:00,36.83,36.94,36.82,36.93,207084.0,29.0709,29.1577,29.063,29.1498,207084.0
2016-07-06 11:10:00,36.93,37.02,36.93,36.95,104816.0,29.1498,29.2208,29.1498,29.1656,104816.0
2016-07-06 11:15:00,36.94,36.99,36.92,36.96,151092.0,29.1577,29.1971,29.1419,29.1735,151092.0
2016-07-06 11:20:00,36.96,36.97,36.9,36.91,77816.0,29.1735,29.1814,29.1261,29.134,77816.0
2016-07-06 11:25:00,36.91,36.94,36.88,36.88,107786.0,29.134,29.1577,29.1103,29.1103,107786.0
2016-07-06 11:30:00,36.89,36.93,36.86,36.87,89190.0,29.1182,29.1498,29.0945,29.1024,89190.0
2016-07-06 11:35:00,36.86,36.9,36.82,36.89,149604.0,29.0945,29.1261,29.063,29.1182,149604.0
2016-07-06 11:40:00,36.89,36.91,36.83,36.84,116977.0,29.1182,29.134,29.0709,29.0787,116977.0
2016-07-06 11:45:00,36.84,36.87,36.81,36.82,96368.0,29.0787,29.1024,29.0551,29.063,96368.0
2016-07-06 11:50:00,36.82,36.89,36.8,36.89,194567.0,29.063,29.1182,29.0472,29.1182,194567.0
2016-07-06 11:55:00,36.89,36.93,36.88,36.9,677150.0,29.1182,29.1498,29.1103,29.1261,677150.0
2016-07-06 12:00:00,36.91,37.0,36.87,37.0,98155.0,29.134,29.205,29.1024,29.205,98155.0
2016-07-06 12:05:00,36.99,37.05,36.99,37.04,133535.0,29.1971,29.2445,29.1971,29.2366,133535.0
2016-07-06 12:10:00,37.04,37.05,37.01,37.02,66558.0,29.2366,29.2445,29.2129,29.2208,66558.0
2016-07-06 12:15:00,37.02,37.1,37.01,37.1,72809.0,29.2208,29.284,29.2129,29.284,72809.0
2016-07-06 12:20:00,37.11,37.14,37.09,37.12,63429.0,29.2919,29.3155,29.2761,29.2998,63429.0
2016-07-06 12:25:00,37.11,37.15,37.1,37.15,49621.0,29.2919,29.3234,29.284,29.3234,49621.0
2016-07-06 12:30:00,37.15,37.19,37.14,37.19,67813.0,29.3234,29.355,29.3155,29.355,67813.0
2016-07-06 12:35:00,37.19,37.22,37.14,37.18,63257.0,29.355,29.3787,29.3155,29.3471,63257.0
2016-07-06 12:40:00,37.19,37.24,37.18,37.24,51124.0,29.355,29.3945,29.3471,29.3945,51124.0
2016-07-06 12:45:00,37.23,37.24,37.17,37.2,80855.0,29.3866,29.3945,29.3392,29.3629,80855.0
2016-07-06 12:50:00,37.2,37.27,37.19,37.25,40453.0,29.3629,29.4182,29.355,29.4024,40453.0
2016-07-06 12:55:00,37.26,37.3,37.24,37.29,42645.0,29.4103,29.4418,29.3945,29.4339,42645.0
2016-07-06 13:00:00,37.29,37.37,37.29,37.37,56010.0,29.4339,29.4971,29.4339,29.4971,56010.0
2016-07-06 13:05:00,37.36,37.39,37.35,37.37,40464.0,29.4892,29.5129,29.4813,29.4971,40464.0
2016-07-06 13:10:00,37.38,37.4,37.34,37.35,193524.0,29.505,29.5208,29.4734,29.4813,193524.0
2016-07-06 13:15:00,37.34,37.36,37.33,37.33,62151.0,29.4734,29.4892,29.4655,29.4655,62151.0
2016-07-06 13:20:00,37.33,37.35,37.31,37.31,38278.0,29.4655,29.4813,29.4497,29.4497,38278.0
2016-07-06 13:25:00,37.31,37.32,37.29,37.31,45434.0,29.4497,29.4576,29.4339,29.4497,45434.0
2016-07-06 13:30:00,37.32,37.35,37.31,37.32,58055.0,29.4576,29.4813,29.4497,29.4576,58055.0
2016-07-06 13:35:00,37.31,37.33,37.3,37.33,55995.0,29.4497,29.4655,29.4418,29.4655,55995.0
2016-07-06 13:40:00,37.33,37.35,37.28,37.29,52192.0,29.4655,29.4813,29.4261,29.4339,52192.0
2016-07-06 13:45:00,37.28,37.29,37.25,37.26,37029.0,29.4261,29.4339,29.4024,29.4103,37029.0
2016-07-06 13:50:00,37.25,37.33,37.25,37.3,53296.0,29.4024,29.4655,29.4024,29.4418,53296.0
2016-07-06 13:55:00,37.29,37.32,37.28,37.29,27465.0,29.4339,29.4576,29.4261,29.4339,27465.0
2016-07-06 14:00:00,37.29,37.32,37.19,37.28,99206.0,29.4339,29.4576,29.355,29.4261,99206.0
2016-07-06 14:05:00,37.28,37.33,37.27,37.31,89034.0,29.4261,29.4655,29.4182,29.4497,89034.0
2016-07-06 14:10:00,37.31,37.32,37.26,37.26,72835.0,29.4497,29.4576,29.4103,29.4103,72835.0
2016-07-06 14:15:00,37.26,37.33,37.21,37.33,128330.0,29.4103,29.4655,29.3708,29.4655,128330.0
2016-07-06 14:20:00,37.33,37.34,37.27,37.28,51492.0,29.4655,29.4734,29.4182,29.4261,51492.0
2016-07-06 14:25:00,37.29,37.31,37.27,37.28,44102.0,29.4339,29.4497,29.4182,29.4261,44102.0
2016-07-06 14:30:00,37.28,37.32,37.27,37.3,48613.0,29.4261,29.4576,29.4182,29.4418,48613.0
2016-07-06 14:35:00,37.3,37.34,37.28,37.33,56097.0,29.4418,29.4734,29.4261,29.4655,56097.0
2016-07-06 14:40:00,37.33,37.35,37.3,37.3,39919.0,29.4655,29.4813,29.4418,29.4418,39919.0
2016-07-06 14:45:00,37.31,37.33,37.29,37.3,65852.0,29.4497,29.4655,29.4339,29.4418,65852.0
2016-07-06 14:50:00,37.3,37.34,37.29,37.33,56629.0,29.4418,29.4734,29.4339,29.4655,56629.0
2016-07-06 14:55:00,37.34,37.39,37.33,37.38,47075.0,29.4734,29.5129,29.4655,29.505,47075.0
2016-07-06 15:00:00,37.38,37.39,37.32,37.34,63922.0,29.505,29.5129,29.4576,29.4734,63922.0
2016-07-06 15:05:00,37.34,37.34,37.3,37.3,38962.0,29.4734,29.4734,29.4418,29.4418,38962.0
2016-07-06 15:10:00,37.3,37.31,37.26,37.26,47807.0,29.4418,29.4497,29.4103,29.4103,47807.0
2016-07-06 15:15:00,37.27,37.29,37.26,37.26,45639.0,29.4182,29.4339,29.4103,29.4103,45639.0
2016-07-06 15:20:00,37.26,37.27,37.23,37.23,144162.0,29.4103,29.4182,29.3866,29.3866,144162.0
2016-07-06 15:25:00,37.23,37.24,37.2,37.2,83251.0,29.3866,29.3945,29.3629,29.3629,83251.0
2016-07-06 15:30:00,37.2,37.23,37.2,37.22,97892.0,29.3629,29.3866,29.3629,29.3787,97892.0
2016-07-06 15:35:00,37.22,37.29,37.21,37.29,85692.0,29.3787,29.4339,29.3708,29.4339,85692.0
2016-07-06 15:40:00,37.29,37.33,37.28,37.29,78564.0,29.4339,29.4655,29.4261,29.4339,78564.0
2016-07-06 15:45:00,37.29,37.3,37.25,37.26,90217.0,29.4339,29.4418,29.4024,29.4103,90217.0
2016-07-06 15:50:00,37.26,37.27,37.23,37.27,253966.0,29.4103,29.4182,29.3866,29.4182,253966.0
2016-07-06 15:55:00,37.27,37.31,37.27,37.3,369875.0,29.4182,29.4497,29.4182,29.4418,369875.0
2016-07-07 09:30:00,37.29,37.87,37.29,37.82,140627.0,29.4339,29.8918,29.4339,29.8523,140627.0
2016-07-07 09:35:00,37.81,37.88,37.73,37.73,108490.0,29.8444,29.8996,29.7812,29.7812,108490.0
2016-07-07 09:40:00,37.72,37.86,37.71,37.85,98093.0,29.7734,29.8839,29.7655,29.876,98093.0
2016-07-07 09:45:00,37.86,37.97,37.81,37.97,47562.0,29.8839,29.9707,29.8444,29.9707,47562.0
2016-07-07 09:50:00,37.97,37.99,37.9,37.94,67145.0,29.9707,29.9865,29.9154,29.947,67145.0
2016-07-07 09:55:00,37.95,38.02,37.94,38.01,44951.0,29.9549,30.0102,29.947,30.0023,44951.0
2016-07-07 10:00:00,38.02,38.08,37.97,38.07,84020.0,30.0102,30.0575,29.9707,30.0496,84020.0
2016-07-07 10:05:00,38.06,38.15,37.95,37.98,150723.0,30.0417,30.1128,29.9549,29.9786,150723.0
2016-07-07 10:10:00,37.98,38.04,37.95,38.04,118098.0,29.9786,30.0259,29.9549,30.0259,118098.0
2016-07-07 10:15:00,38.04,38.15,38.03,38.1,65798.0,30.0259,30.1128,30.018,30.0733,65798.0
2016-07-07 10:20:00,38.1,38.1,38.02,38.04,137964.0,30.0733,30.0733,30.0102,30.0259,137964.0
2016-07-07 10:25:00,38.04,38.09,38.03,38.03,98673.0,30.0259,30.0654,30.018,30.018,98673.0
2016-07-07 10:30:00,38.03,38.07,38.01,38.05,43925.0,30.018,30.0496,30.0023,30.0338,43925.0
2016-07-07 10:35:00,38.05,38.05,37.99,38.03,53341.0,30.0338,30.0338,29.9865,30.018,53341.0
2016-07-07 10:40:00,38.03,38.04,37.92,37.93,51328.0,30.018,30.0259,29.9312,29.9391,51328.0
2016-07-07 10:45:00,37.93,37.95,37.88,37.95,47208.0,29.9391,29.9549,29.8996,29.9549,47208.0
2016-07-07 10:50:00,37.95,37.98,37.87,37.91,51375.0,29.9549,29.9786,29.8918,29.9233,51375.0
2016-07-07 10:55:00,37.91,37.93,37.83,37.89,50702.0,29.9233,29.9391,29.8602,29.9075,50702.0
2016-07-07 11:00:00,37.88,37.88,37.79,37.8,162511.0,29.8996,29.8996,29.8286,29.8365,162511.0
2016-07-07 11:05:00,37.8,37.91,37.78,37.87,134755.0,29.8365,29.9233,29.8207,29.8918,134755.0
2016-07-07 11:10:00,37.87,37.93,37.83,37.91,122759.0,29.8918,29.9391,29.8602,29.9233,122759.0
2016-07-07 11:15:00,37.91,37.96,37.9,37.92,74430.0,29.9233,29.9628,29.9154,29.9312,74430.0
2016-07-07 11:20:00,37.91,37.94,37.86,37.86,70640.0,29.9233,29.947,29.8839,29.8839,70640.0
2016-07-07 11:25:00,37.86,37.9,37.84,37.89,68403.0,29.8839,29.9154,29.8681,29.9075,68403.0
2016-07-07 11:30:00,37.89,37.9,37.85,37.89,139886.0,29.9075,29.9154,29.876,29.9075,139886.0
2016-07-07 11:35:00,37.89,37.93,37.88,37.89,54422.0,29.9075,29.9391,29.8996,29.9075,54422.0
2016-07-07 11:40:00,37.89,37.9,37.77,37.78,71209.0,29.9075,29.9154,29.8128,29.8207,71209.0
2016-07-07 11:45:00,37.77,37.77,37.67,37.74,49489.0,29.8128,29.8128,29.7339,29.7891,49489.0
2016-07-07 11:50:00,37.73,37.78,37.71,37.78,54779.0,29.7812,29.8207,29.7655,29.8207,54779.0
2016-07-07 11:55:00,37.77,37.83,37.76,37.83,49845.0,29.8128,29.8602,29.8049,29.8602,49845.0
2016-07-07 12:00:00,37.82,37.85,37.78,37.81,49225.0,29.8523,29.876,29.8207,29.8444,49225.0
2016-07-07 12:05:00,37.81,37.84,37.77,37.77,58709.0,29.8444,29.8681,29.8128,29.8128,58709.0
2016-07-07 12:10:00,37.77,37.84,37.77,37.83,82642.0,29.8128,29.8681,29.8128,29.8602,82642.0
2016-07-07 12:15:00,37.83,37.84,37.79,37.8,43035.0,29.8602,29.8681,29.8286,29.8365,43035.0
2016-07-07 12:20:00,37.8,37.82,37.73,37.75,46823.0,29.8365,29.8523,29.7812,29.797,46823.0
2016-07-07 12:25:00,37.74,37.78,37.68,37.78,36162.0,29.7891,29.8207,29.7418,29.8207,36162.0
2016-07-07 12:30:00,37.78,37.82,37.77,37.8,74518.0,29.8207,29.8523,29.8128,29.8365,74518.0
2016-07-07 12:35:00,37.8,37.84,37.77,37.83,57095.0,29.8365,29.8681,29.8128,29.8602,57095.0
2016-07-07 12:40:00,37.83,37.84,37.8,37.83,24072.0,29.8602,29.8681,29.8365,29.8602,24072.0
2016-07-07 12:45:00,37.83,37.83,37.76,37.76,62938.0,29.8602,29.8602,29.8049,29.8049,62938.0
2016-07-07 12:50:00,37.76,37.76,37.67,37.68,29174.0,29.8049,29.8049,29.7339,29.7418,29174.0
2016-07-07 12:55:00,37.67,37.69,37.66,37.68,33796.0,29.7339,29.7497,29.726,29.7418,33796.0
2016-07-07 13:00:00,37.68,37.7,37.63,37.66,31749.0,29.7418,29.7576,29.7023,29.726,31749.0
2016-07-07 13:05:00,37.65,37.7,37.64,37.68,33960.0,29.7181,29.7576,29.7102,29.7418,33960.0
2016-07-07 13:10:00,37.67,37.68,37.63,37.65,26782.0,29.7339,29.7418,29.7023,29.7181,26782.0
2016-07-07 13:15:00,37.65,37.7,37.64,37.7,19833.0,29.7181,29.7576,29.7102,29.7576,19833.0
2016-07-07 13:20:00,37.69,37.72,37.68,37.72,21024.0,29.7497,29.7734,29.7418,29.7734,21024.0
2016-07-07 13:25:00,37.71,37.75,37.7,37.7,21436.0,29.7655,29.797,29.7576,29.7576,21436.0
2016-07-07 13:30:00,37.71,37.74,37.7,37.74,27448.0,29.7655,29.7891,29.7576,29.7891,27448.0
2016-07-07 13:35:00,37.73,37.75,37.71,37.72,17447.0,29.7812,29.797,29.7655,29.7734,17447.0
2016-07-07 13:40:00,37.72,37.72,37.67,37.7,19099.0,29.7734,29.7734,29.7339,29.7576,19099.0
2016-07-07 13:45:00,37.7,37.7,37.66,37.7,22330.0,29.7576,29.7576,29.726,29.7576,22330.0
2016-07-07 13:50:00,37.7,37.7,37.63,37.66,28316.0,29.7576,29.7576,29.7023,29.726,28316.0
2016-07-07 13:55:00,37.67,37.69,37.63,37.68,23330.0,29.7339,29.7497,29.7023,29.7418,23330.0
2016-07-07 14:00:00,37.68,37.71,37.66,37.69,81178.0,29.7418,29.7655,29.726,29.7497,81178.0
2016-07-07 14:05:00,37.7,37.7,37.59,37.59,88175.0,29.7576,29.7576,29.6707,29.6707,88175.0
2016-07-07 14:10:00,37.59,37.59,37.54,37.56,41437.0,29.6707,29.6707,29.6313,29.6471,41437.0
2016-07-07 14:15:00,37.57,37.64,37.57,37.61,27130.0,29.655,29.7102,29.655,29.6865,27130.0
2016-07-07 14:20:00,37.6,37.65,37.58,37.62,24208.0,29.6786,29.7181,29.6628,29.6944,24208.0
2016-07-07 14:25:00,37.63,37.66,37.6,37.62,22011.0,29.7023,29.726,29.6786,29.6944,22011.0
2016-07-07 14:30:00,37.62,37.63,37.56,37.56,35959.0,29.6944,29.7023,29.6471,29.6471,35959.0
2016-07-07 14:35:00,37.56,37.6,37.54,37.57,22327.0,29.6471,29.6786,29.6313,29.655,22327.0
2016-07-07 14:40:00,37.57,37.57,37.52,37.54,21088.0,29.655,29.655,29.6155,29.6313,21088.0
2016-07-07 14:45:00,37.55,37.61,37.54,37.59,23963.0,29.6392,29.6865,29.6313,29.6707,23963.0
2016-07-07 14:50:00,37.59,37.61,37.55,37.61,31278.0,29.6707,29.6865,29.6392,29.6865,31278.0
2016-07-07 14:55:00,37.61,37.63,37.56,37.57,31511.0,29.6865,29.7023,29.6471,29.655,31511.0
2016-07-07 15:00:00,37.58,37.62,37.55,37.61,64151.0,29.6628,29.6944,29.6392,29.6865,64151.0
2016-07-07 15:05:00,37.62,37.68,37.6,37.67,58364.0,29.6944,29.7418,29.6786,29.7339,58364.0
2016-07-07 15:10:00,37.67,37.68,37.64,37.68,75078.0,29.7339,29.7418,29.7102,29.7418,75078.0
2016-07-07 15:15:00,37.69,37.72,37.65,37.72,40877.0,29.7497,29.7734,29.7181,29.7734,40877.0
2016-07-07 15:20:00,37.72,37.72,37.68,37.68,55808.0,29.7734,29.7734,29.7418,29.7418,55808.0
2016-07-07 15:25:00,37.68,37.73,37.67,37.73,39231.0,29.7418,29.7812,29.7339,29.7812,39231.0
2016-07-07 15:30:00,37.73,37.78,37.71,37.78,67912.0,29.7812,29.8207,29.7655,29.8207,67912.0
2016-07-07 15:35:00,37.77,37.78,37.74,37.77,94379.0,29.8128,29.8207,29.7891,29.8128,94379.0
2016-07-07 15:40:00,37.77,37.79,37.73,37.74,87425.0,29.8128,29.8286,29.7812,29.7891,87425.0
2016-07-07 15:45:00,37.74,37.78,37.72,37.73,64129.0,29.7891,29.8207,29.7734,29.7812,64129.0
2016-07-07 15:50:00,37.73,37.75,37.72,37.74,101850.0,29.7812,29.797,29.7734,29.7891,101850.0
2016-07-07 15:55:00,37.75,37.77,37.72,37.77,180217.0,29.797,29.8128,29.7734,29.8128,180217.0
2016-07-08 09:30:00,38.11,38.44,38.1,38.34,131429.0,30.0812,30.3417,30.0733,30.2627,131429.0
2016-07-08 09:35:00,38.3,38.4,38.21,38.24,129742.0,30.2312,30.3101,30.1601,30.1838,129742.0
2016-07-08 09:40:00,38.24,38.38,38.23,38.28,99598.0,30.1838,30.2943,30.1759,30.2154,99598.0
2016-07-08 09:45:00,38.28,38.42,38.28,38.37,84593.0,30.2154,30.3259,30.2154,30.2864,84593.0
2016-07-08 09:50:00,38.37,38.45,38.36,38.41,108932.0,30.2864,30.3496,30.2785,30.318,108932.0
2016-07-08 09:55:00,38.42,38.43,38.38,38.41,135150.0,30.3259,30.3338,30.2943,30.318,135150.0
2016-07-08 10:00:00,38.41,38.54,38.41,38.48,78791.0,30.318,30.4206,30.318,30.3732,78791.0
2016-07-08 10:05:00,38.49,38.53,38.43,38.46,46527.0,30.3811,30.4127,30.3338,30.3575,46527.0
2016-07-08 10:10:00,38.46,38.46,38.38,38.43,70862.0,30.3575,30.3575,30.2943,30.3338,70862.0
2016-07-08 10:15:00,38.44,38.45,38.26,38.27,75164.0,30.3417,30.3496,30.1996,30.2075,75164.0
2016-07-08 10:20:00,38.26,38.31,38.15,38.29,74206.0,30.1996,30.2391,30.1128,30.2233,74206.0
2016-07-08 10:25:00,38.29,38.36,38.26,38.33,69852.0,30.2233,30.2785,30.1996,30.2548,69852.0
2016-07-08 10:30:00,38.33,38.4,38.29,38.32,71611.0,30.2548,30.3101,30.2233,30.2469,71611.0
2016-07-08 10:35:00,38.31,38.37,38.29,38.3,78932.0,30.2391,30.2864,30.2233,30.2312,78932.0
2016-07-08 10:40:00,38.3,38.34,38.3,38.33,46564.0,30.2312,30.2627,30.2312,30.2548,46564.0
2016-07-08 10:45:00,38.33,38.39,38.32,38.37,83611.0,30.2548,30.3022,30.2469,30.2864,83611.0
2016-07-08 10:50:00,38.36,38.41,38.35,38.39,39422.0,30.2785,30.318,30.2706,30.3022,39422.0
2016-07-08 10:55:00,38.39,38.42,38.37,38.4,53313.0,30.3022,30.3259,30.2864,30.3101,53313.0
2016-07-08 11:00:00,38.41,38.43,38.4,38.42,45280.0,30.318,30.3338,30.3101,30.3259,45280.0
2016-07-08 11:05:00,38.42,38.44,38.37,38.37,38633.0,30.3259,30.3417,30.2864,30.2864,38633.0
2016-07-08 11:10:00,38.37,38.41,38.37,38.39,36385.0,30.2864,30.318,30.2864,30.3022,36385.0
2016-07-08 11:15:00,38.39,38.47,38.39,38.47,37555.0,30.3022,30.3653,30.3022,30.3653,37555.0
2016-07-08 11:20:00,38.47,38.49,38.45,38.46,37660.0,30.3653,30.3811,30.3496,30.3575,37660.0
2016-07-08 11:25:00,38.46,38.51,38.46,38.48,30921.0,30.3575,30.3969,30.3575,30.3732,30921.0
2016-07-08 11:30:00,38.49,38.49,38.45,38.46,37317.0,30.3811,30.3811,30.3496,30.3575,37317.0
2016-07-08 11:35:00,38.46,38.49,38.46,38.47,23660.0,30.3575,30.3811,30.3575,30.3653,23660.0
2016-07-08 11:40:00,38.48,38.5,38.46,38.48,26824.0,30.3732,30.389,30.3575,30.3732,26824.0
2016-07-08 11:45:00,38.48,38.48,38.45,38.46,42732.0,30.3732,30.3732,30.3496,30.3575,42732.0
2016-07-08 11:50:00,38.46,38.46,38.41,38.42,33741.0,30.3575,30.3575,30.318,30.3259,33741.0
2016-07-08 11:55:00,38.42,38.43,38.37,38.37,43877.0,30.3259,30.3338,30.2864,30.2864,43877.0
2016-07-08 12:00:00,38.37,38.39,38.35,38.38,33143.0,30.2864,30.3022,30.2706,30.2943,33143.0
2016-07-08 12:05:00,38.38,38.42,38.38,38.42,27041.0,30.2943,30.3259,30.2943,30.3259,27041.0
2016-07-08 12:10:00,38.43,38.45,38.41,38.45,19261.0,30.3338,30.3496,30.318,30.3496,19261.0
2016-07-08 12:15:00,38.44,38.46,38.4,38.41,17597.0,30.3417,30.3575,30.3101,30.318,17597.0
2016-07-08 12:20:00,38.41,38.42,38.38,38.38,21044.0,30.318,30.3259,30.2943,30.2943,21044.0
2016-07-08 12:25:00,38.38,38.39,38.36,38.38,17430.0,30.2943,30.3022,30.2785,30.2943,17430.0
2016-07-08 12:30:00,38.39,38.41,38.36,38.38,18865.0,30.3022,30.318,30.2785,30.2943,18865.0
2016-07-08 12:35:00,38.38,38.41,38.38,38.39,24156.0,30.2943,30.318,30.2943,30.3022,24156.0
2016-07-08 12:40:00,38.39,38.42,38.38,38.42,27112.0,30.3022,30.3259,30.2943,30.3259,27112.0
2016-07-08 12:45:00,38.42,38.43,38.39,38.42,23611.0,30.3259,30.3338,30.3022,30.3259,23611.0
2016-07-08 12:50:00,38.42,38.42,38.4,38.42,15194.0,30.3259,30.3259,30.3101,30.3259,15194.0
2016-07-08 12:55:00,38.43,38.43,38.39,38.4,8048.0,30.3338,30.3338,30.3022,30.3101,8048.0
2016-07-08 13:00:00,38.4,38.42,38.38,38.39,25831.0,30.3101,30.3259,30.2943,30.3022,25831.0
2016-07-08 13:05:00,38.4,38.42,38.37,38.42,17255.0,30.3101,30.3259,30.2864,30.3259,17255.0
2016-07-08 13:10:00,38.41,38.43,38.39,38.4,13504.0,30.318,30.3338,30.3022,30.3101,13504.0
2016-07-08 13:15:00,38.4,38.43,38.39,38.43,19924.0,30.3101,30.3338,30.3022,30.3338,19924.0
2016-07-08 13:20:00,38.43,38.44,38.41,38.41,23780.0,30.3338,30.3417,30.318,30.318,23780.0
2016-07-08 13:25:00,38.42,38.43,38.4,38.41,20875.0,30.3259,30.3338,30.3101,30.318,20875.0
2016-07-08 13:30:00,38.41,38.44,38.4,38.42,24184.0,30.318,30.3417,30.3101,30.3259,24184.0
2016-07-08 13:35:00,38.43,38.43,38.41,38.42,13616.0,30.3338,30.3338,30.318,30.3259,13616.0
2016-07-08 13:40:00,38.43,38.46,38.42,38.42,29012.0,30.3338,30.3575,30.3259,30.3259,29012.0
2016-07-08 13:45:00,38.42,38.44,38.41,38.42,26802.0,30.3259,30.3417,30.318,30.3259,26802.0
2016-07-08 13:50:00,38.41,38.42,38.39,38.41,10720.0,30.318,30.3259,30.3022,30.318,10720.0
2016-07-08 13:55:00,38.41,38.42,38.4,38.42,25159.0,30.318,30.3259,30.3101,30.3259,25159.0
2016-07-08 14:00:00,38.43,38.44,38.39,38.39,27676.0,30.3338,30.3417,30.3022,30.3022,27676.0
2016-07-08 14:05:00,38.38,38.39,38.36,38.36,28084.0,30.2943,30.3022,30.2785,30.2785,28084.0
2016-07-08 14:10:00,38.37,38.39,38.36,38.39,19157.0,30.2864,30.3022,30.2785,30.3022,19157.0
2016-07-08 14:15:00,38.39,38.44,38.38,38.44,62285.0,30.3022,30.3417,30.2943,30.3417,62285.0
2016-07-08 14:20:00,38.44,38.47,38.43,38.45,26147.0,30.3417,30.3653,30.3338,30.3496,26147.0
2016-07-08 14:25:00,38.44,38.47,38.43,38.43,23517.0,30.3417,30.3653,30.3338,30.3338,23517.0
2016-07-08 14:30:00,38.43,38.47,38.43,38.47,23484.0,30.3338,30.3653,30.3338,30.3653,23484.0
2016-07-08 14:35:00,38.47,38.51,38.46,38.46,49435.0,30.3653,30.3969,30.3575,30.3575,49435.0
2016-07-08 14:40:00,38.46,38.48,38.44,38.45,32413.0,30.3575,30.3732,30.3417,30.3496,32413.0
2016-07-08 14:45:00,38.45,38.46,38.43,38.45,20335.0,30.3496,30.3575,30.3338,30.3496,20335.0
2016-07-08 14:50:00,38.46,38.52,38.44,38.51,25511.0,30.3575,30.4048,30.3417,30.3969,25511.0
2016-07-08 14:55:00,38.51,38.52,38.44,38.44,26027.0,30.3969,30.4048,30.3417,30.3417,26027.0
2016-07-08 15:00:00,38.44,38.48,38.44,38.45,40091.0,30.3417,30.3732,30.3417,30.3496,40091.0
2016-07-08 15:05:00,38.45,38.47,38.43,38.47,28647.0,30.3496,30.3653,30.3338,30.3653,28647.0
2016-07-08 15:10:00,38.47,38.48,38.45,38.47,26803.0,30.3653,30.3732,30.3496,30.3653,26803.0
2016-07-08 15:15:00,38.47,38.48,38.43,38.44,61332.0,30.3653,30.3732,30.3338,30.3417,61332.0
2016-07-08 15:20:00,38.44,38.44,38.41,38.41,28895.0,30.3417,30.3417,30.318,30.318,28895.0
2016-07-08 15:25:00,38.42,38.47,38.42,38.45,84240.0,30.3259,30.3653,30.3259,30.3496,84240.0
2016-07-08 15:30:00,38.45,38.46,38.43,38.45,59733.0,30.3496,30.3575,30.3338,30.3496,59733.0
2016-07-08 15:35:00,38.45,38.47,38.41,38.47,85031.0,30.3496,30.3653,30.318,30.3653,85031.0
2016-07-08 15:40:00,38.47,38.47,38.45,38.46,61574.0,30.3653,30.3653,30.3496,30.3575,61574.0
2016-07-08 15:45:00,38.45,38.47,38.44,38.47,127631.0,30.3496,30.3653,30.3417,30.3653,127631.0
2016-07-08 15:50:00,38.47,38.49,38.46,38.48,148171.0,30.3653,30.3811,30.3575,30.3732,148171.0
2016-07-08 15:55:00,38.48,38.52,38.48,38.49,379493.0,30.3732,30.4048,30.3732,30.3811,379493.0
2016-07-11 09:30:00,38.82,38.98,38.76,38.87,74788.0,30.6416,30.7679,30.5943,30.6811,74788.0
2016-07-11 09:35:00,38.88,39.11,38.87,39.01,98388.0,30.689,30.8705,30.6811,30.7916,98388.0
2016-07-11 09:40:00,39.0,39.01,38.86,38.9,97823.0,30.7837,30.7916,30.6732,30.7048,97823.0
2016-07-11 09:45:00,38.91,38.95,38.8,38.81,91622.0,30.7127,30.7442,30.6258,30.6337,91622.0
2016-07-11 09:50:00,38.8,38.82,38.77,38.79,65140.0,30.6258,30.6416,30.6021,30.6179,65140.0
2016-07-11 09:55:00,38.79,38.79,38.66,38.72,87442.0,30.6179,30.6179,30.5153,30.5627,87442.0
2016-07-11 10:00:00,38.73,38.73,38.64,38.72,153128.0,30.5706,30.5706,30.4995,30.5627,153128.0
2016-07-11 10:05:00,38.72,38.79,38.71,38.79,33537.0,30.5627,30.6179,30.5548,30.6179,33537.0
2016-07-11 10:10:00,38.79,38.8,38.66,38.71,47195.0,30.6179,30.6258,30.5153,30.5548,47195.0
2016-07-11 10:15:00,38.7,38.79,38.7,38.77,41544.0,30.5469,30.6179,30.5469,30.6021,41544.0
2016-07-11 10:20:00,38.77,38.79,38.65,38.66,37800.0,30.6021,30.6179,30.5074,30.5153,37800.0
2016-07-11 10:25:00,38.65,38.65,38.6,38.61,40742.0,30.5074,30.5074,30.468,30.4759,40742.0
2016-07-11 10:30:00,38.61,38.71,38.6,38.71,142367.0,30.4759,30.5548,30.468,30.5548,142367.0
2016-07-11 10:35:00,38.71,38.71,38.66,38.7,31460.0,30.5548,30.5548,30.5153,30.5469,31460.0
2016-07-11 10:40:00,38.7,38.7,38.61,38.65,28812.0,30.5469,30.5469,30.4759,30.5074,28812.0
2016-07-11 10:45:00,38.66,38.66,38.57,38.59,52432.0,30.5153,30.5153,30.4443,30.4601,52432.0
2016-07-11 10:50:00,38.59,38.64,38.59,38.6,55911.0,30.4601,30.4995,30.4601,30.468,55911.0
2016-07-11 10:55:00,38.6,38.68,38.59,38.66,20092.0,30.468,30.5311,30.4601,30.5153,20092.0
2016-07-11 11:00:00,38.67,38.7,38.65,38.67,29878.0,30.5232,30.5469,30.5074,30.5232,29878.0
2016-07-11 11:05:00,38.68,38.71,38.64,38.64,53394.0,30.5311,30.5548,30.4995,30.4995,53394.0
2016-07-11 11:10:00,38.65,38.72,38.65,38.71,43765.0,30.5074,30.5627,30.5074,30.5548,43765.0
2016-07-11 11:15:00,38.7,38.71,38.63,38.66,34861.0,30.5469,30.5548,30.4916,30.5153,34861.0
2016-07-11 11:20:00,38.65,38.65,38.59,38.59,29114.0,30.5074,30.5074,30.4601,30.4601,29114.0
2016-07-11 11:25:00,38.58,38.62,38.57,38.6,51002.0,30.4522,30.4837,30.4443,30.468,51002.0
2016-07-11 11:30:00,38.61,38.67,38.59,38.66,42599.0,30.4759,30.5232,30.4601,30.5153,42599.0
2016-07-11 11:35:00,38.66,38.68,38.65,38.65,33403.0,30.5153,30.5311,30.5074,30.5074,33403.0
2016-07-11 11:40:00,38.65,38.65,38.6,38.62,22247.0,30.5074,30.5074,30.468,30.4837,22247.0
2016-07-11 11:45:00,38.62,38.63,38.59,38.62,18835.0,30.4837,30.4916,30.4601,30.4837,18835.0
2016-07-11 11:50:00,38.63,38.63,38.6,38.63,29623.0,30.4916,30.4916,30.468,30.4916,29623.0
2016-07-11 11:55:00,38.63,38.63,38.6,38.61,27467.0,30.4916,30.4916,30.468,30.4759,27467.0
2016-07-11 12:00:00,38.61,38.64,38.59,38.63,32412.0,30.4759,30.4995,30.4601,30.4916,32412.0
2016-07-11 12:05:00,38.62,38.64,38.61,38.62,50670.0,30.4837,30.4995,30.4759,30.4837,50670.0
2016-07-11 12:10:00,38.63,38.63,38.59,38.59,15991.0,30.4916,30.4916,30.4601,30.4601,15991.0
2016-07-11 12:15:00,38.6,38.61,38.57,38.59,26840.0,30.468,30.4759,30.4443,30.4601,26840.0
2016-07-11 12:20:00,38.6,38.63,38.59,38.62,21991.0,30.468,30.4916,30.4601,30.4837,21991.0
2016-07-11 12:25:00,38.62,38.67,38.61,38.66,43057.0,30.4837,30.5232,30.4759,30.5153,43057.0
2016-07-11 12:30:00,38.66,38.68,38.65,38.67,17658.0,30.5153,30.5311,30.5074,30.5232,17658.0
2016-07-11 12:35:00,38.67,38.69,38.66,38.67,14640.0,30.5232,30.539,30.5153,30.5232,14640.0
2016-07-11 12:40:00,38.68,38.69,38.66,38.67,20226.0,30.5311,30.539,30.5153,30.5232,20226.0
2016-07-11 12:45:00,38.67,38.69,38.66,38.66,18812.0,30.5232,30.539,30.5153,30.5153,18812.0
2016-07-11 12:50:00,38.66,38.69,38.65,38.67,12865.0,30.5153,30.539,30.5074,30.5232,12865.0
2016-07-11 12:55:00,38.66,38.69,38.65,38.67,13313.0,30.5153,30.539,30.5074,30.5232,13313.0
2016-07-11 13:00:00,38.67,38.7,38.67,38.69,13720.0,30.5232,30.5469,30.5232,30.539,13720.0
2016-07-11 13:05:00,38.69,38.7,38.67,38.69,12696.0,30.539,30.5469,30.5232,30.539,12696.0
2016-07-11 13:10:00,38.69,38.71,38.68,38.68,12513.0,30.539,30.5548,30.5311,30.5311,12513.0
2016-07-11 13:15:00,38.68,38.69,38.68,38.68,14517.0,30.5311,30.539,30.5311,30.5311,14517.0
2016-07-11 13:20:00,38.69,38.71,38.66,38.68,18280.0,30.539,30.5548,30.5153,30.5311,18280.0
2016-07-11 13:25:00,38.67,38.68,38.64,38.66,13374.0,30.5232,30.5311,30.4995,30.5153,13374.0
2016-07-11 13:30:00,38.66,38.67,38.59,38.61,62516.0,30.5153,30.5232,30.4601,30.4759,62516.0
2016-07-11 13:35:00,38.62,38.66,38.62,38.63,21788.0,30.4837,30.5153,30.4837,30.4916,21788.0
2016-07-11 13:40:00,38.64,38.65,38.62,38.64,15807.0,30.4995,30.5074,30.4837,30.4995,15807.0
2016-07-11 13:45:00,38.65,38.66,38.62,38.63,46079.0,30.5074,30.5153,30.4837,30.4916,46079.0
2016-07-11 13:50:00,38.62,38.64,38.62,38.62,18624.0,30.4837,30.4995,30.4837,30.4837,18624.0
2016-07-11 13:55:00,38.62,38.62,38.54,38.54,158728.0,30.4837,30.4837,30.4206,30.4206,158728.0
2016-07-11 14:00:00,38.55,38.56,38.53,38.54,32939.0,30.4285,30.4364,30.4127,30.4206,32939.0
2016-07-11 14:05:00,38.54,38.58,38.53,38.58,17997.0,30.4206,30.4522,30.4127,30.4522,17997.0
2016-07-11 14:10:00,38.58,38.58,38.54,38.55,23095.0,30.4522,30.4522,30.4206,30.4285,23095.0
2016-07-11 14:15:00,38.56,38.57,38.53,38.54,24186.0,30.4364,30.4443,30.4127,30.4206,24186.0
2016-07-11 14:20:00,38.54,38.55,38.53,38.54,26337.0,30.4206,30.4285,30.4127,30.4206,26337.0
2016-07-11 14:25:00,38.54,38.59,38.54,38.56,26487.0,30.4206,30.4601,30.4206,30.4364,26487.0
2016-07-11 14:30:00,38.56,38.59,38.55,38.59,13705.0,30.4364,30.4601,30.4285,30.4601,13705.0
2016-07-11 14:35:00,38.59,38.62,38.57,38.61,33713.0,30.4601,30.4837,30.4443,30.4759,33713.0
2016-07-11 14:40:00,38.61,38.63,38.59,38.61,24101.0,30.4759,30.4916,30.4601,30.4759,24101.0
2016-07-11 14:45:00,38.61,38.62,38.59,38.61,17852.0,30.4759,30.4837,30.4601,30.4759,17852.0
2016-07-11 14:50:00,38.61,38.62,38.57,38.59,38274.0,30.4759,30.4837,30.4443,30.4601,38274.0
2016-07-11 14:55:00,38.59,38.61,38.58,38.59,25584.0,30.4601,30.4759,30.4522,30.4601,25584.0
2016-07-11 15:00:00,38.59,38.63,38.59,38.61,25478.0,30.4601,30.4916,30.4601,30.4759,25478.0
2016-07-11 15:05:00,38.61,38.66,38.6,38.65,39587.0,30.4759,30.5153,30.468,30.5074,39587.0
2016-07-11 15:10:00,38.65,38.67,38.64,38.66,41715.0,30.5074,30.5232,30.4995,30.5153,41715.0
2016-07-11 15:15:00,38.67,38.68,38.65,38.66,27230.0,30.5232,30.5311,30.5074,30.5153,27230.0
2016-07-11 15:20:00,38.66,38.68,38.66,38.66,20015.0,30.5153,30.5311,30.5153,30.5153,20015.0
2016-07-11 15:25:00,38.66,38.67,38.65,38.65,25636.0,30.5153,30.5232,30.5074,30.5074,25636.0
2016-07-11 15:30:00,38.64,38.65,38.6,38.62,53764.0,30.4995,30.5074,30.468,30.4837,53764.0
2016-07-11 15:35:00,38.62,38.64,38.61,38.63,47011.0,30.4837,30.4995,30.4759,30.4916,47011.0
2016-07-11 15:40:00,38.63,38.63,38.6,38.62,48094.0,30.4916,30.4916,30.468,30.4837,48094.0
2016-07-11 15:45:00,38.62,38.62,38.61,38.62,38214.0,30.4837,30.4837,30.4759,30.4837,38214.0
2016-07-11 15:50:00,38.62,38.63,38.59,38.62,111680.0,30.4837,30.4916,30.4601,30.4837,111680.0
2016-07-11 15:55:00,38.63,38.64,38.56,38.58,230490.0,30.4916,30.4995,30.4364,30.4522,230490.0
2016-07-12 09:30:00,39.05,39.22,39.03,39.22,83985.0,30.8232,30.9573,30.8074,30.9573,83985.0
2016-07-12 09:35:00,39.22,39.29,39.19,39.22,134347.0,30.9573,31.0126,30.9337,30.9573,134347.0
2016-07-12 09:40:00,39.23,39.31,39.22,39.3,202988.0,30.9652,31.0284,30.9573,31.0205,202988.0
2016-07-12 09:45:00,39.3,39.34,39.22,39.23,86598.0,31.0205,31.0521,30.9573,30.9652,86598.0
2016-07-12 09:50:00,39.24,39.38,39.2,39.34,57093.0,30.9731,31.0836,30.9416,31.0521,57093.0
2016-07-12 09:55:00,39.34,39.4,39.29,39.31,45561.0,31.0521,31.0994,31.0126,31.0284,45561.0
2016-07-12 10:00:00,39.31,39.35,39.29,39.3,50314.0,31.0284,31.06,31.0126,31.0205,50314.0
2016-07-12 10:05:00,39.3,39.33,39.27,39.28,64932.0,31.0205,31.0442,30.9968,31.0047,64932.0
2016-07-12 10:10:00,39.28,39.34,39.25,39.26,116836.0,31.0047,31.0521,30.981,30.9889,116836.0
2016-07-12 10:15:00,39.26,39.36,39.25,39.3,89933.0,30.9889,31.0678,30.981,31.0205,89933.0
2016-07-12 10:20:00,39.3,39.31,39.23,39.25,61115.0,31.0205,31.0284,30.9652,30.981,61115.0
2016-07-12 10:25:00,39.25,39.34,39.22,39.31,155035.0,30.981,31.0521,30.9573,31.0284,155035.0
2016-07-12 10:30:00,39.31,39.36,39.29,39.36,50203.0,31.0284,31.0678,31.0126,31.0678,50203.0
2016-07-12 10:35:00,39.35,39.35,39.29,39.34,36107.0,31.06,31.06,31.0126,31.0521,36107.0
2016-07-12 10:40:00,39.34,39.38,39.33,39.38,26019.0,31.0521,31.0836,31.0442,31.0836,26019.0
2016-07-12 10:45:00,39.37,39.38,39.33,39.36,38140.0,31.0757,31.0836,31.0442,31.0678,38140.0
2016-07-12 10:50:00,39.36,39.36,39.28,39.32,80555.0,31.0678,31.0678,31.0047,31.0363,80555.0
2016-07-12 10:55:00,39.32,39.32,39.24,39.28,41332.0,31.0363,31.0363,30.9731,31.0047,41332.0
2016-07-12 11:00:00,39.27,39.32,39.27,39.3,40854.0,30.9968,31.0363,30.9968,31.0205,40854.0
2016-07-12 11:05:00,39.29,39.36,39.28,39.33,34300.0,31.0126,31.0678,31.0047,31.0442,34300.0
2016-07-12 11:10:00,39.34,39.39,39.34,39.38,30342.0,31.0521,31.0915,31.0521,31.0836,30342.0
2016-07-12 11:15:00,39.37,39.37,39.32,39.36,39186.0,31.0757,31.0757,31.0363,31.0678,39186.0
2016-07-12 11:20:00,39.36,39.37,39.31,39.33,43772.0,31.0678,31.0757,31.0284,31.0442,43772.0
2016-07-12 11:25:00,39.33,39.39,39.32,39.38,27008.0,31.0442,31.0915,31.0363,31.0836,27008.0
2016-07-12 11:30:00,39.37,39.39,39.35,39.38,28318.0,31.0757,31.0915,31.06,31.0836,28318.0
2016-07-12 11:35:00,39.38,39.44,39.37,39.43,36946.0,31.0836,31.131,31.0757,31.1231,36946.0
2016-07-12 11:40:00,39.43,39.45,39.42,39.45,42519.0,31.1231,31.1389,31.1152,31.1389,42519.0
2016-07-12 11:45:00,39.45,39.46,39.42,39.45,21842.0,31.1389,31.1468,31.1152,31.1389,21842.0
2016-07-12 11:50:00,39.45,39.46,39.41,39.42,20898.0,31.1389,31.1468,31.1073,31.1152,20898.0
2016-07-12 11:55:00,39.42,39.43,39.4,39.4,14330.0,31.1152,31.1231,31.0994,31.0994,14330.0
2016-07-12 12:00:00,39.39,39.4,39.37,39.38,17619.0,31.0915,31.0994,31.0757,31.0836,17619.0
2016-07-12 12:05:00,39.37,39.38,39.36,39.38,14957.0,31.0757,31.0836,31.0678,31.0836,14957.0
2016-07-12 12:10:00,39.39,39.41,39.37,39.38,19641.0,31.0915,31.1073,31.0757,31.0836,19641.0
2016-07-12 12:15:00,39.39,39.41,39.38,39.4,18253.0,31.0915,31.1073,31.0836,31.0994,18253.0
2016-07-12 12:20:00,39.4,39.41,39.37,39.38,16706.0,31.0994,31.1073,31.0757,31.0836,16706.0
2016-07-12 12:25:00,39.39,39.4,39.36,39.37,33370.0,31.0915,31.0994,31.0678,31.0757,33370.0
2016-07-12 12:30:00,39.38,39.44,39.37,39.42,27453.0,31.0836,31.131,31.0757,31.1152,27453.0
2016-07-12 12:35:00,39.43,39.43,39.38,39.4,23252.0,31.1231,31.1231,31.0836,31.0994,23252.0
2016-07-12 12:40:00,39.4,39.4,39.35,39.37,32969.0,31.0994,31.0994,31.06,31.0757,32969.0
2016-07-12 12:45:00,39.36,39.37,39.32,39.34,38990.0,31.0678,31.0757,31.0363,31.0521,38990.0
2016-07-12 12:50:00,39.34,39.38,39.32,39.35,20969.0,31.0521,31.0836,31.0363,31.06,20969.0
2016-07-12 12:55:00,39.35,39.39,39.34,39.38,22026.0,31.06,31.0915,31.0521,31.0836,22026.0
2016-07-12 13:00:00,39.38,39.42,39.37,39.41,17983.0,31.0836,31.1152,31.0757,31.1073,17983.0
2016-07-12 13:05:00,39.41,39.41,39.35,39.35,31110.0,31.1073,31.1073,31.06,31.06,31110.0
2016-07-12 13:10:00,39.35,39.38,39.34,39.38,22268.0,31.06,31.0836,31.0521,31.0836,22268.0
2016-07-12 13:15:00,39.39,39.39,39.37,39.39,15746.0,31.0915,31.0915,31.0757,31.0915,15746.0
2016-07-12 13:20:00,39.39,39.41,39.37,39.4,18130.0,31.0915,31.1073,31.0757,31.0994,18130.0
2016-07-12 13:25:00,39.4,39.43,39.39,39.41,26474.0,31.0994,31.1231,31.0915,31.1073,26474.0
2016-07-12 13:30:00,39.41,39.43,39.38,39.39,37529.0,31.1073,31.1231,31.0836,31.0915,37529.0
2016-07-12 13:35:00,39.4,39.44,39.39,39.43,35660.0,31.0994,31.131,31.0915,31.1231,35660.0
2016-07-12 13:40:00,39.43,39.45,39.4,39.41,46602.0,31.1231,31.1389,31.0994,31.1073,46602.0
2016-07-12 13:45:00,39.41,39.41,39.35,39.35,63530.0,31.1073,31.1073,31.06,31.06,63530.0
2016-07-12 13:50:00,39.36,39.36,39.3,39.3,87403.0,31.0678,31.0678,31.0205,31.0205,87403.0
2016-07-12 13:55:00,39.31,39.31,39.26,39.28,53270.0,31.0284,31.0284,30.9889,31.0047,53270.0
2016-07-12 14:00:00,39.28,39.32,39.27,39.3,65895.0,31.0047,31.0363,30.9968,31.0205,65895.0
2016-07-12 14:05:00,39.3,39.34,39.3,39.33,30386.0,31.0205,31.0521,31.0205,31.0442,30386.0
2016-07-12 14:10:00,39.33,39.39,39.33,39.35,17154.0,31.0442,31.0915,31.0442,31.06,17154.0
2016-07-12 14:15:00,39.35,39.39,39.35,39.38,15392.0,31.06,31.0915,31.06,31.0836,15392.0
2016-07-12 14:20:00,39.38,39.39,39.34,39.37,28178.0,31.0836,31.0915,31.0521,31.0757,28178.0
2016-07-12 14:25:00,39.37,39.41,39.35,39.4,53539.0,31.0757,31.1073,31.06,31.0994,53539.0
2016-07-12 14:30:00,39.4,39.43,39.39,39.39,23268.0,31.0994,31.1231,31.0915,31.0915,23268.0
2016-07-12 14:35:00,39.39,39.39,39.36,39.37,27321.0,31.0915,31.0915,31.0678,31.0757,27321.0
2016-07-12 14:40:00,39.37,39.4,39.35,39.39,21183.0,31.0757,31.0994,31.06,31.0915,21183.0
2016-07-12 14:45:00,39.38,39.39,39.34,39.36,43999.0,31.0836,31.0915,31.0521,31.0678,43999.0
2016-07-12 14:50:00,39.36,39.39,39.34,39.36,21725.0,31.0678,31.0915,31.0521,31.0678,21725.0
2016-07-12 14:55:00,39.35,39.38,39.34,39.35,48085.0,31.06,31.0836,31.0521,31.06,48085.0
2016-07-12 15:00:00,39.36,39.38,39.35,39.36,26501.0,31.0678,31.0836,31.06,31.0678,26501.0
2016-07-12 15:05:00,39.36,39.38,39.34,39.36,25993.0,31.0678,31.0836,31.0521,31.0678,25993.0
2016-07-12 15:10:00,39.35,39.38,39.35,39.36,22328.0,31.06,31.0836,31.06,31.0678,22328.0
2016-07-12 15:15:00,39.36,39.37,39.32,39.32,36844.0,31.0678,31.0757,31.0363,31.0363,36844.0
2016-07-12 15:20:00,39.32,39.36,39.31,39.36,163657.0,31.0363,31.0678,31.0284,31.0678,163657.0
2016-07-12 15:25:00,39.35,39.4,39.35,39.37,30412.0,31.06,31.0994,31.06,31.0757,30412.0
2016-07-12 15:30:00,39.37,39.41,39.37,39.41,36388.0,31.0757,31.1073,31.0757,31.1073,36388.0
2016-07-12 15:35:00,39.41,39.43,39.4,39.43,28337.0,31.1073,31.1231,31.0994,31.1231,28337.0
2016-07-12 15:40:00,39.43,39.44,39.39,39.4,44350.0,31.1231,31.131,31.0915,31.0994,44350.0
2016-07-12 15:45:00,39.4,39.42,39.38,39.41,68742.0,31.0994,31.1152,31.0836,31.1073,68742.0
2016-07-12 15:50:00,39.41,39.43,39.39,39.42,100005.0,31.1073,31.1231,31.0915,31.1152,100005.0
2016-07-12 15:55:00,39.42,39.43,39.37,39.38,179841.0,31.1152,31.1231,31.0757,31.0836,179841.0
2016-07-13 09:30:00,39.31,39.63,39.31,39.4,74640.0,31.0284,31.281,31.0284,31.0994,74640.0
2016-07-13 09:35:00,39.41,39.46,39.24,39.27,60897.0,31.1073,31.1468,30.9731,30.9968,60897.0
2016-07-13 09:40:00,39.29,39.31,39.16,39.17,117755.0,31.0126,31.0284,30.91,30.9179,117755.0
2016-07-13 09:45:00,39.16,39.24,39.1,39.17,86688.0,30.91,30.9731,30.8626,30.9179,86688.0
2016-07-13 09:50:00,39.18,39.22,39.15,39.21,51407.0,30.9258,30.9573,30.9021,30.9494,51407.0
2016-07-13 09:55:00,39.22,39.26,39.16,39.22,155159.0,30.9573,30.9889,30.91,30.9573,155159.0
2016-07-13 10:00:00,39.22,39.27,39.19,39.22,318205.0,30.9573,30.9968,30.9337,30.9573,318205.0
2016-07-13 10:05:00,39.22,39.29,39.17,39.29,107384.0,30.9573,31.0126,30.9179,31.0126,107384.0
2016-07-13 10:10:00,39.3,39.35,39.29,39.35,34084.0,31.0205,31.06,31.0126,31.06,34084.0
2016-07-13 10:15:00,39.34,39.35,39.25,39.26,107501.0,31.0521,31.06,30.981,30.9889,107501.0
2016-07-13 10:20:00,39.27,39.3,39.27,39.28,40089.0,30.9968,31.0205,30.9968,31.0047,40089.0
2016-07-13 10:25:00,39.27,39.29,39.23,39.26,29915.0,30.9968,31.0126,30.9652,30.9889,29915.0
2016-07-13 10:30:00,39.27,39.33,39.23,39.25,43301.0,30.9968,31.0442,30.9652,30.981,43301.0
2016-07-13 10:35:00,39.25,39.3,39.23,39.23,29348.0,30.981,31.0205,30.9652,30.9652,29348.0
2016-07-13 10:40:00,39.23,39.35,39.23,39.34,32692.0,30.9652,31.06,30.9652,31.0521,32692.0
2016-07-13 10:45:00,39.34,39.36,39.29,39.33,197740.0,31.0521,31.0678,31.0126,31.0442,197740.0
2016-07-13 10:50:00,39.33,39.34,39.32,39.32,25031.0,31.0442,31.0521,31.0363,31.0363,25031.0
2016-07-13 10:55:00,39.33,39.35,39.31,39.33,36143.0,31.0442,31.06,31.0284,31.0442,36143.0
2016-07-13 11:00:00,39.34,39.37,39.32,39.35,31130.0,31.0521,31.0757,31.0363,31.06,31130.0
2016-07-13 11:05:00,39.35,39.35,39.27,39.31,27569.0,31.06,31.06,30.9968,31.0284,27569.0
2016-07-13 11:10:00,39.31,39.35,39.28,39.29,29552.0,31.0284,31.06,31.0047,31.0126,29552.0
2016-07-13 11:15:00,39.28,39.28,39.2,39.2,20311.0,31.0047,31.0047,30.9416,30.9416,20311.0
2016-07-13 11:20:00,39.21,39.22,39.19,39.2,20976.0,30.9494,30.9573,30.9337,30.9416,20976.0
2016-07-13 11:25:00,39.2,39.23,39.19,39.22,46707.0,30.9416,30.9652,30.9337,30.9573,46707.0
2016-07-13 11:30:00,39.23,39.23,39.16,39.21,51585.0,30.9652,30.9652,30.91,30.9494,51585.0
2016-07-13 11:35:00,39.21,39.21,39.13,39.14,17142.0,30.9494,30.9494,30.8863,30.8942,17142.0
2016-07-13 11:40:00,39.13,39.18,39.1,39.11,35573.0,30.8863,30.9258,30.8626,30.8705,35573.0
2016-07-13 11:45:00,39.1,39.15,39.1,39.13,20718.0,30.8626,30.9021,30.8626,30.8863,20718.0
2016-07-13 11:50:00,39.14,39.16,39.09,39.16,53046.0,30.8942,30.91,30.8547,30.91,53046.0
2016-07-13 11:55:00,39.15,39.15,39.1,39.12,64455.0,30.9021,30.9021,30.8626,30.8784,64455.0
2016-07-13 12:00:00,39.13,39.15,39.1,39.15,23821.0,30.8863,30.9021,30.8626,30.9021,23821.0
2016-07-13 12:05:00,39.15,39.17,39.13,39.14,27716.0,30.9021,30.9179,30.8863,30.8942,27716.0
2016-07-13 12:10:00,39.14,39.16,39.13,39.15,12264.0,30.8942,30.91,30.8863,30.9021,12264.0
2016-07-13 12:15:00,39.16,39.19,39.16,39.19,13550.0,30.91,30.9337,30.91,30.9337,13550.0
2016-07-13 12:20:00,39.19,39.19,39.15,39.15,20354.0,30.9337,30.9337,30.9021,30.9021,20354.0
2016-07-13 12:25:00,39.15,39.15,39.1,39.11,30924.0,30.9021,30.9021,30.8626,30.8705,30924.0
2016-07-13 12:30:00,39.11,39.11,39.06,39.09,48227.0,30.8705,30.8705,30.8311,30.8547,48227.0
2016-07-13 12:35:00,39.09,39.1,39.03,39.05,53504.0,30.8547,30.8626,30.8074,30.8232,53504.0
2016-07-13 12:40:00,39.05,39.11,39.04,39.09,20098.0,30.8232,30.8705,30.8153,30.8547,20098.0
2016-07-13 12:45:00,39.09,39.09,39.07,39.09,20354.0,30.8547,30.8547,30.8389,30.8547,20354.0
2016-07-13 12:50:00,39.09,39.12,39.08,39.12,10800.0,30.8547,30.8784,30.8468,30.8784,10800.0
2016-07-13 12:55:00,39.12,39.17,39.11,39.17,15074.0,30.8784,30.9179,30.8705,30.9179,15074.0
2016-07-13 13:00:00,39.17,39.19,39.16,39.19,49124.0,30.9179,30.9337,30.91,30.9337,49124.0
2016-07-13 13:05:00,39.2,39.22,39.18,39.2,20976.0,30.9416,30.9573,30.9258,30.9416,20976.0
2016-07-13 13:10:00,39.2,39.24,39.19,39.24,16846.0,30.9416,30.9731,30.9337,30.9731,16846.0
2016-07-13 13:15:00,39.24,39.25,39.2,39.23,21254.0,30.9731,30.981,30.9416,30.9652,21254.0
2016-07-13 13:20:00,39.23,39.24,39.22,39.22,12818.0,30.9652,30.9731,30.9573,30.9573,12818.0
2016-07-13 13:25:00,39.22,39.22,39.18,39.19,13936.0,30.9573,30.9573,30.9258,30.9337,13936.0
2016-07-13 13:30:00,39.19,39.2,39.17,39.2,34003.0,30.9337,30.9416,30.9179,30.9416,34003.0
2016-07-13 13:35:00,39.19,39.24,39.19,39.23,22170.0,30.9337,30.9731,30.9337,30.9652,22170.0
2016-07-13 13:40:00,39.23,39.25,39.23,39.23,16085.0,30.9652,30.981,30.9652,30.9652,16085.0
2016-07-13 13:45:00,39.24,39.29,39.23,39.29,35201.0,30.9731,31.0126,30.9652,31.0126,35201.0
2016-07-13 13:50:00,39.29,39.29,39.22,39.24,25542.0,31.0126,31.0126,30.9573,30.9731,25542.0
2016-07-13 13:55:00,39.24,39.26,39.23,39.25,13798.0,30.9731,30.9889,30.9652,30.981,13798.0
2016-07-13 14:00:00,39.25,39.26,39.22,39.23,25113.0,30.981,30.9889,30.9573,30.9652,25113.0
2016-07-13 14:05:00,39.24,39.32,39.23,39.32,36337.0,30.9731,31.0363,30.9652,31.0363,36337.0
2016-07-13 14:10:00,39.32,39.36,39.32,39.33,44916.0,31.0363,31.0678,31.0363,31.0442,44916.0
2016-07-13 14:15:00,39.33,39.34,39.31,39.34,22212.0,31.0442,31.0521,31.0284,31.0521,22212.0
2016-07-13 14:20:00,39.34,39.36,39.32,39.33,27719.0,31.0521,31.0678,31.0363,31.0442,27719.0
2016-07-13 14:25:00,39.33,39.37,39.33,39.36,29178.0,31.0442,31.0757,31.0442,31.0678,29178.0
2016-07-13 14:30:00,39.37,39.39,39.34,39.35,36101.0,31.0757,31.0915,31.0521,31.06,36101.0
2016-07-13 14:35:00,39.36,39.4,39.36,39.38,39713.0,31.0678,31.0994,31.0678,31.0836,39713.0
2016-07-13 14:40:00,39.37,39.39,39.35,39.39,22208.0,31.0757,31.0915,31.06,31.0915,22208.0
2016-07-13 14:45:00,39.39,39.39,39.36,39.38,32853.0,31.0915,31.0915,31.0678,31.0836,32853.0
2016-07-13 14:50:00,39.37,39.38,39.34,39.34,33212.0,31.0757,31.0836,31.0521,31.0521,33212.0
2016-07-13 14:55:00,39.34,39.36,39.31,39.34,33259.0,31.0521,31.0678,31.0284,31.0521,33259.0
2016-07-13 15:00:00,39.33,39.4,39.33,39.4,19286.0,31.0442,31.0994,31.0442,31.0994,19286.0
2016-07-13 15:05:00,39.39,39.39,39.34,39.34,31122.0,31.0915,31.0915,31.0521,31.0521,31122.0
2016-07-13 15:10:00,39.34,39.35,39.31,39.31,26271.0,31.0521,31.06,31.0284,31.0284,26271.0
2016-07-13 15:15:00,39.31,39.36,39.31,39.35,32521.0,31.0284,31.0678,31.0284,31.06,32521.0
2016-07-13 15:20:00,39.35,39.36,39.34,39.36,19513.0,31.06,31.0678,31.0521,31.0678,19513.0
2016-07-13 15:25:00,39.36,39.37,39.35,39.37,27055.0,31.0678,31.0757,31.06,31.0757,27055.0
2016-07-13 15:30:00,39.36,39.39,39.35,39.39,42601.0,31.0678,31.0915,31.06,31.0915,42601.0
2016-07-13 15:35:00,39.39,39.41,39.38,39.4,54135.0,31.0915,31.1073,31.0836,31.0994,54135.0
2016-07-13 15:40:00,39.41,39.43,39.39,39.42,47183.0,31.1073,31.1231,31.0915,31.1152,47183.0
2016-07-13 15:45:00,39.43,39.43,39.39,39.4,48388.0,31.1231,31.1231,31.0915,31.0994,48388.0
2016-07-13 15:50:00,39.4,39.41,39.39,39.41,83203.0,31.0994,31.1073,31.0915,31.1073,83203.0
2016-07-13 15:55:00,39.41,39.43,39.4,39.4,191474.0,31.1073,31.1231,31.0994,31.0994,191474.0
2016-07-14 09:30:00,40.14,40.67,40.14,40.25,95545.0,31.6835,32.1019,31.6835,31.7703,95545.0
2016-07-14 09:35:00,40.26,40.26,39.96,40.0,91362.0,31.7782,31.7782,31.5414,31.573,91362.0
2016-07-14 09:40:00,39.99,40.02,39.92,39.95,51869.0,31.5651,31.5888,31.5099,31.5336,51869.0
2016-07-14 09:45:00,39.94,39.94,39.82,39.82,64323.0,31.5257,31.5257,31.4309,31.4309,64323.0
2016-07-14 09:50:00,39.82,39.9,39.82,39.85,98959.0,31.4309,31.4941,31.4309,31.4546,98959.0
2016-07-14 09:55:00,39.85,39.98,39.84,39.95,142537.0,31.4546,31.5572,31.4467,31.5336,142537.0
2016-07-14 10:00:00,39.95,40.05,39.95,40.04,51621.0,31.5336,31.6125,31.5336,31.6046,51621.0
2016-07-14 10:05:00,40.04,40.06,40.01,40.04,45672.0,31.6046,31.6204,31.5809,31.6046,45672.0
2016-07-14 10:10:00,40.05,40.06,39.95,39.98,40775.0,31.6125,31.6204,31.5336,31.5572,40775.0
2016-07-14 10:15:00,39.98,40.0,39.81,39.82,66869.0,31.5572,31.573,31.423,31.4309,66869.0
2016-07-14 10:20:00,39.83,39.86,39.82,39.85,63589.0,31.4388,31.4625,31.4309,31.4546,63589.0
2016-07-14 10:25:00,39.85,39.86,39.74,39.77,48967.0,31.4546,31.4625,31.3678,31.3915,48967.0
2016-07-14 10:30:00,39.77,39.8,39.75,39.77,54204.0,31.3915,31.4152,31.3757,31.3915,54204.0
2016-07-14 10:35:00,39.77,39.81,39.76,39.8,56373.0,31.3915,31.423,31.3836,31.4152,56373.0
2016-07-14 10:40:00,39.79,39.81,39.71,39.75,48205.0,31.4073,31.423,31.3441,31.3757,48205.0
2016-07-14 10:45:00,39.75,39.81,39.74,39.77,43587.0,31.3757,31.423,31.3678,31.3915,43587.0
2016-07-14 10:50:00,39.78,39.81,39.75,39.8,36200.0,31.3994,31.423,31.3757,31.4152,36200.0
2016-07-14 10:55:00,39.8,39.82,39.78,39.8,30264.0,31.4152,31.4309,31.3994,31.4152,30264.0
2016-07-14 11:00:00,39.79,39.79,39.72,39.74,82802.0,31.4073,31.4073,31.352,31.3678,82802.0
2016-07-14 11:05:00,39.75,39.76,39.74,39.74,60904.0,31.3757,31.3836,31.3678,31.3678,60904.0
2016-07-14 11:10:00,39.74,39.75,39.72,39.75,50498.0,31.3678,31.3757,31.352,31.3757,50498.0
2016-07-14 11:15:00,39.74,39.75,39.69,39.71,47796.0,31.3678,31.3757,31.3283,31.3441,47796.0
2016-07-14 11:20:00,39.7,39.72,39.67,39.68,31362.0,31.3362,31.352,31.3125,31.3204,31362.0
2016-07-14 11:25:00,39.68,39.72,39.66,39.72,17328.0,31.3204,31.352,31.3046,31.352,17328.0
2016-07-14 11:30:00,39.72,39.75,39.69,39.71,23435.0,31.352,31.3757,31.3283,31.3441,23435.0
2016-07-14 11:35:00,39.71,39.73,39.69,39.73,19085.0,31.3441,31.3599,31.3283,31.3599,19085.0
2016-07-14 11:40:00,39.72,39.75,39.71,39.75,21008.0,31.352,31.3757,31.3441,31.3757,21008.0
2016-07-14 11:45:00,39.74,39.76,39.71,39.72,41337.0,31.3678,31.3836,31.3441,31.352,41337.0
2016-07-14 11:50:00,39.73,39.75,39.71,39.74,44599.0,31.3599,31.3757,31.3441,31.3678,44599.0
2016-07-14 11:55:00,39.74,39.75,39.72,39.73,28067.0,31.3678,31.3757,31.352,31.3599,28067.0
2016-07-14 12:00:00,39.74,39.75,39.69,39.69,41097.0,31.3678,31.3757,31.3283,31.3283,41097.0
2016-07-14 12:05:00,39.69,39.73,39.69,39.69,129717.0,31.3283,31.3599,31.3283,31.3283,129717.0
2016-07-14 12:10:00,39.7,39.7,39.66,39.66,48980.0,31.3362,31.3362,31.3046,31.3046,48980.0
2016-07-14 12:15:00,39.67,39.69,39.65,39.68,33614.0,31.3125,31.3283,31.2968,31.3204,33614.0
2016-07-14 12:20:00,39.68,39.69,39.64,39.64,57770.0,31.3204,31.3283,31.2889,31.2889,57770.0
2016-07-14 12:25:00,39.65,39.66,39.63,39.63,45152.0,31.2968,31.3046,31.281,31.281,45152.0
2016-07-14 12:30:00,39.63,39.65,39.6,39.64,33746.0,31.281,31.2968,31.2573,31.2889,33746.0
2016-07-14 12:35:00,39.64,39.65,39.61,39.65,35205.0,31.2889,31.2968,31.2652,31.2968,35205.0
2016-07-14 12:40:00,39.65,39.67,39.64,39.65,36982.0,31.2968,31.3125,31.2889,31.2968,36982.0
2016-07-14 12:45:00,39.65,39.67,39.63,39.64,25662.0,31.2968,31.3125,31.281,31.2889,25662.0
2016-07-14 12:50:00,39.64,39.67,39.63,39.66,34416.0,31.2889,31.3125,31.281,31.3046,34416.0
2016-07-14 12:55:00,39.67,39.67,39.65,39.65,40606.0,31.3125,31.3125,31.2968,31.2968,40606.0
2016-07-14 13:00:00,39.65,39.66,39.64,39.64,14190.0,31.2968,31.3046,31.2889,31.2889,14190.0
2016-07-14 13:05:00,39.63,39.66,39.6,39.62,54694.0,31.281,31.3046,31.2573,31.2731,54694.0
2016-07-14 13:10:00,39.61,39.64,39.6,39.62,18418.0,31.2652,31.2889,31.2573,31.2731,18418.0
2016-07-14 13:15:00,39.63,39.63,39.59,39.59,21373.0,31.281,31.281,31.2494,31.2494,21373.0
2016-07-14 13:20:00,39.59,39.62,39.59,39.61,18569.0,31.2494,31.2731,31.2494,31.2652,18569.0
2016-07-14 13:25:00,39.62,39.63,39.6,39.6,19712.0,31.2731,31.281,31.2573,31.2573,19712.0
2016-07-14 13:30:00,39.61,39.65,39.6,39.65,17966.0,31.2652,31.2968,31.2573,31.2968,17966.0
2016-07-14 13:35:00,39.64,39.66,39.63,39.66,13720.0,31.2889,31.3046,31.281,31.3046,13720.0
2016-07-14 13:40:00,39.65,39.67,39.65,39.66,19286.0,31.2968,31.3125,31.2968,31.3046,19286.0
2016-07-14 13:45:00,39.65,39.67,39.64,39.66,22828.0,31.2968,31.3125,31.2889,31.3046,22828.0
2016-07-14 13:50:00,39.66,39.66,39.63,39.63,29908.0,31.3046,31.3046,31.281,31.281,29908.0
2016-07-14 13:55:00,39.63,39.64,39.6,39.63,51434.0,31.281,31.2889,31.2573,31.281,51434.0
2016-07-14 14:00:00,39.64,39.69,39.63,39.68,28977.0,31.2889,31.3283,31.281,31.3204,28977.0
2016-07-14 14:05:00,39.67,39.7,39.65,39.68,19551.0,31.3125,31.3362,31.2968,31.3204,19551.0
2016-07-14 14:10:00,39.69,39.72,39.68,39.69,31072.0,31.3283,31.352,31.3204,31.3283,31072.0
2016-07-14 14:15:00,39.7,39.73,39.69,39.71,18082.0,31.3362,31.3599,31.3283,31.3441,18082.0
2016-07-14 14:20:00,39.71,39.73,39.7,39.71,16278.0,31.3441,31.3599,31.3362,31.3441,16278.0
2016-07-14 14:25:00,39.71,39.72,39.7,39.71,10399.0,31.3441,31.352,31.3362,31.3441,10399.0
2016-07-14 14:30:00,39.7,39.72,39.69,39.7,15846.0,31.3362,31.352,31.3283,31.3362,15846.0
2016-07-14 14:35:00,39.71,39.73,39.7,39.72,17574.0,31.3441,31.3599,31.3362,31.352,17574.0
2016-07-14 14:40:00,39.72,39.75,39.72,39.74,16046.0,31.352,31.3757,31.352,31.3678,16046.0
2016-07-14 14:45:00,39.75,39.75,39.71,39.72,14328.0,31.3757,31.3757,31.3441,31.352,14328.0
2016-07-14 14:50:00,39.71,39.73,39.7,39.7,20825.0,31.3441,31.3599,31.3362,31.3362,20825.0
2016-07-14 14:55:00,39.7,39.73,39.7,39.71,13674.0,31.3362,31.3599,31.3362,31.3441,13674.0
2016-07-14 15:00:00,39.71,39.74,39.71,39.74,10901.0,31.3441,31.3678,31.3441,31.3678,10901.0
2016-07-14 15:05:00,39.73,39.75,39.73,39.75,110391.0,31.3599,31.3757,31.3599,31.3757,110391.0
2016-07-14 15:10:00,39.75,39.75,39.73,39.74,48982.0,31.3757,31.3757,31.3599,31.3678,48982.0
2016-07-14 15:15:00,39.74,39.75,39.72,39.73,18082.0,31.3678,31.3757,31.352,31.3599,18082.0
2016-07-14 15:20:00,39.74,39.75,39.71,39.72,21320.0,31.3678,31.3757,31.3441,31.352,21320.0
2016-07-14 15:25:00,39.72,39.74,39.7,39.72,15964.0,31.352,31.3678,31.3362,31.352,15964.0
2016-07-14 15:30:00,39.72,39.74,39.72,39.73,18159.0,31.352,31.3678,31.352,31.3599,18159.0
2016-07-14 15:35:00,39.73,39.74,39.7,39.71,33947.0,31.3599,31.3678,31.3362,31.3441,33947.0
2016-07-14 15:40:00,39.71,39.72,39.67,39.68,35841.0,31.3441,31.352,31.3125,31.3204,35841.0
2016-07-14 15:45:00,39.67,39.74,39.66,39.73,40784.0,31.3125,31.3678,31.3046,31.3599,40784.0
2016-07-14 15:50:00,39.73,39.73,39.7,39.72,59168.0,31.3599,31.3599,31.3362,31.352,59168.0
2016-07-14 15:55:00,39.72,39.74,39.68,39.69,245762.0,31.352,31.3678,31.3204,31.3283,245762.0
2016-07-15 09:30:00,39.88,40.09,39.88,39.95,398142.0,31.4783,31.6441,31.4783,31.5336,398142.0
2016-07-15 09:35:00,39.96,39.96,39.7,39.72,79111.0,31.5414,31.5414,31.3362,31.352,79111.0
2016-07-15 09:40:00,39.72,39.72,39.48,39.56,101035.0,31.352,31.352,31.1626,31.2257,101035.0
2016-07-15 09:45:00,39.55,39.63,39.53,39.6,30420.0,31.2178,31.281,31.202,31.2573,30420.0
2016-07-15 09:50:00,39.61,39.76,39.61,39.67,80138.0,31.2652,31.3836,31.2652,31.3125,80138.0
2016-07-15 09:55:00,39.67,39.72,39.63,39.72,30503.0,31.3125,31.352,31.281,31.352,30503.0
2016-07-15 10:00:00,39.72,39.74,39.66,39.68,52795.0,31.352,31.3678,31.3046,31.3204,52795.0
2016-07-15 10:05:00,39.69,39.73,39.65,39.71,28081.0,31.3283,31.3599,31.2968,31.3441,28081.0
2016-07-15 10:10:00,39.71,39.72,39.6,39.63,47472.0,31.3441,31.352,31.2573,31.281,47472.0
2016-07-15 10:15:00,39.63,39.67,39.6,39.64,39316.0,31.281,31.3125,31.2573,31.2889,39316.0
2016-07-15 10:20:00,39.65,39.69,39.63,39.66,22468.0,31.2968,31.3283,31.281,31.3046,22468.0
2016-07-15 10:25:00,39.66,39.74,39.65,39.71,38765.0,31.3046,31.3678,31.2968,31.3441,38765.0
2016-07-15 10:30:00,39.72,39.72,39.65,39.69,121879.0,31.352,31.352,31.2968,31.3283,121879.0
2016-07-15 10:35:00,39.69,39.73,39.69,39.73,13941.0,31.3283,31.3599,31.3283,31.3599,13941.0
2016-07-15 10:40:00,39.74,39.77,39.73,39.75,38633.0,31.3678,31.3915,31.3599,31.3757,38633.0
2016-07-15 10:45:00,39.75,39.75,39.7,39.73,23231.0,31.3757,31.3757,31.3362,31.3599,23231.0
2016-07-15 10:50:00,39.72,39.76,39.72,39.76,16082.0,31.352,31.3836,31.352,31.3836,16082.0
2016-07-15 10:55:00,39.75,39.75,39.72,39.75,15570.0,31.3757,31.3757,31.352,31.3757,15570.0
2016-07-15 11:00:00,39.75,39.75,39.69,39.7,44249.0,31.3757,31.3757,31.3283,31.3362,44249.0
2016-07-15 11:05:00,39.7,39.71,39.66,39.71,28292.0,31.3362,31.3441,31.3046,31.3441,28292.0
2016-07-15 11:10:00,39.71,39.72,39.69,39.7,23879.0,31.3441,31.352,31.3283,31.3362,23879.0
2016-07-15 11:15:00,39.7,39.71,39.66,39.66,32147.0,31.3362,31.3441,31.3046,31.3046,32147.0
2016-07-15 11:20:00,39.67,39.72,39.66,39.7,17813.0,31.3125,31.352,31.3046,31.3362,17813.0
2016-07-15 11:25:00,39.69,39.7,39.65,39.67,24258.0,31.3283,31.3362,31.2968,31.3125,24258.0
2016-07-15 11:30:00,39.66,39.71,39.65,39.69,13971.0,31.3046,31.3441,31.2968,31.3283,13971.0
2016-07-15 11:35:00,39.69,39.71,39.65,39.66,18247.0,31.3283,31.3441,31.2968,31.3046,18247.0
2016-07-15 11:40:00,39.67,39.7,39.66,39.68,13720.0,31.3125,31.3362,31.3046,31.3204,13720.0
2016-07-15 11:45:00,39.68,39.69,39.65,39.69,21307.0,31.3204,31.3283,31.2968,31.3283,21307.0
2016-07-15 11:50:00,39.69,39.73,39.68,39.73,22910.0,31.3283,31.3599,31.3204,31.3599,22910.0
2016-07-15 11:55:00,39.73,39.76,39.71,39.71,28421.0,31.3599,31.3836,31.3441,31.3441,28421.0
2016-07-15 12:00:00,39.71,39.74,39.7,39.74,15697.0,31.3441,31.3678,31.3362,31.3678,15697.0
2016-07-15 12:05:00,39.74,39.76,39.74,39.74,16393.0,31.3678,31.3836,31.3678,31.3678,16393.0
2016-07-15 12:10:00,39.73,39.74,39.72,39.73,15113.0,31.3599,31.3678,31.352,31.3599,15113.0
2016-07-15 12:15:00,39.72,39.73,39.71,39.72,19191.0,31.352,31.3599,31.3441,31.352,19191.0
2016-07-15 12:20:00,39.73,39.74,39.7,39.74,21729.0,31.3599,31.3678,31.3362,31.3678,21729.0
2016-07-15 12:25:00,39.74,39.74,39.71,39.72,10508.0,31.3678,31.3678,31.3441,31.352,10508.0
2016-07-15 12:30:00,39.73,39.73,39.69,39.71,4914.0,31.3599,31.3599,31.3283,31.3441,4914.0
2016-07-15 12:35:00,39.7,39.7,39.65,39.66,26407.0,31.3362,31.3362,31.2968,31.3046,26407.0
2016-07-15 12:40:00,39.67,39.67,39.62,39.65,13053.0,31.3125,31.3125,31.2731,31.2968,13053.0
2016-07-15 12:45:00,39.64,39.65,39.61,39.61,13653.0,31.2889,31.2968,31.2652,31.2652,13653.0
2016-07-15 12:50:00,39.61,39.63,39.6,39.61,13113.0,31.2652,31.281,31.2573,31.2652,13113.0
2016-07-15 12:55:00,39.61,39.63,39.61,39.62,11405.0,31.2652,31.281,31.2652,31.2731,11405.0
2016-07-15 13:00:00,39.62,39.67,39.61,39.67,17746.0,31.2731,31.3125,31.2652,31.3125,17746.0
2016-07-15 13:05:00,39.66,39.71,39.66,39.7,22877.0,31.3046,31.3441,31.3046,31.3362,22877.0
2016-07-15 13:10:00,39.71,39.72,39.69,39.71,15498.0,31.3441,31.352,31.3283,31.3441,15498.0
2016-07-15 13:15:00,39.71,39.72,39.7,39.71,20247.0,31.3441,31.352,31.3362,31.3441,20247.0
2016-07-15 13:20:00,39.71,39.72,39.69,39.71,11705.0,31.3441,31.352,31.3283,31.3441,11705.0
2016-07-15 13:25:00,39.72,39.72,39.7,39.72,8308.0,31.352,31.352,31.3362,31.352,8308.0
2016-07-15 13:30:00,39.72,39.72,39.69,39.72,18434.0,31.352,31.352,31.3283,31.352,18434.0
2016-07-15 13:35:00,39.72,39.72,39.69,39.71,10049.0,31.352,31.352,31.3283,31.3441,10049.0
2016-07-15 13:40:00,39.72,39.74,39.71,39.73,18312.0,31.352,31.3678,31.3441,31.3599,18312.0
2016-07-15 13:45:00,39.73,39.75,39.72,39.73,15857.0,31.3599,31.3757,31.352,31.3599,15857.0
2016-07-15 13:50:00,39.74,39.76,39.74,39.75,39102.0,31.3678,31.3836,31.3678,31.3757,39102.0
2016-07-15 13:55:00,39.75,39.76,39.74,39.75,32660.0,31.3757,31.3836,31.3678,31.3757,32660.0
2016-07-15 14:00:00,39.75,39.76,39.74,39.74,24518.0,31.3757,31.3836,31.3678,31.3678,24518.0
2016-07-15 14:05:00,39.74,39.75,39.72,39.73,14991.0,31.3678,31.3757,31.352,31.3599,14991.0
2016-07-15 14:10:00,39.73,39.73,39.7,39.7,23133.0,31.3599,31.3599,31.3362,31.3362,23133.0
2016-07-15 14:15:00,39.71,39.71,39.68,39.7,42752.0,31.3441,31.3441,31.3204,31.3362,42752.0
2016-07-15 14:20:00,39.7,39.7,39.65,39.66,29553.0,31.3362,31.3362,31.2968,31.3046,29553.0
2016-07-15 14:25:00,39.66,39.68,39.66,39.67,16160.0,31.3046,31.3204,31.3046,31.3125,16160.0
2016-07-15 14:30:00,39.66,39.7,39.66,39.68,18899.0,31.3046,31.3362,31.3046,31.3204,18899.0
2016-07-15 14:35:00,39.68,39.69,39.66,39.66,13802.0,31.3204,31.3283,31.3046,31.3046,13802.0
2016-07-15 14:40:00,39.66,39.68,39.65,39.68,15935.0,31.3046,31.3204,31.2968,31.3204,15935.0
2016-07-15 14:45:00,39.67,39.73,39.67,39.72,27660.0,31.3125,31.3599,31.3125,31.352,27660.0
2016-07-15 14:50:00,39.72,39.75,39.71,39.75,14907.0,31.352,31.3757,31.3441,31.3757,14907.0
2016-07-15 14:55:00,39.74,39.76,39.71,39.72,43672.0,31.3678,31.3836,31.3441,31.352,43672.0
2016-07-15 15:00:00,39.72,39.74,39.71,39.73,15630.0,31.352,31.3678,31.3441,31.3599,15630.0
2016-07-15 15:05:00,39.73,39.74,39.73,39.73,11438.0,31.3599,31.3678,31.3599,31.3599,11438.0
2016-07-15 15:10:00,39.73,39.74,39.72,39.72,13332.0,31.3599,31.3678,31.352,31.352,13332.0
2016-07-15 15:15:00,39.73,39.74,39.72,39.73,13409.0,31.3599,31.3678,31.352,31.3599,13409.0
2016-07-15 15:20:00,39.73,39.77,39.73,39.76,38024.0,31.3599,31.3915,31.3599,31.3836,38024.0
2016-07-15 15:25:00,39.76,39.78,39.73,39.76,51187.0,31.3836,31.3994,31.3599,31.3836,51187.0
2016-07-15 15:30:00,39.77,39.8,39.76,39.79,25610.0,31.3915,31.4152,31.3836,31.4073,25610.0
2016-07-15 15:35:00,39.79,39.8,39.76,39.78,45969.0,31.4073,31.4152,31.3836,31.3994,45969.0
2016-07-15 15:40:00,39.78,39.78,39.75,39.76,27566.0,31.3994,31.3994,31.3757,31.3836,27566.0
2016-07-15 15:45:00,39.76,39.78,39.75,39.76,73632.0,31.3836,31.3994,31.3757,31.3836,73632.0
2016-07-15 15:50:00,39.76,39.77,39.75,39.76,70116.0,31.3836,31.3915,31.3757,31.3836,70116.0
2016-07-15 15:55:00,39.76,39.83,39.75,39.79,550055.0,31.3836,31.4388,31.3757,31.4073,550055.0
2016-07-18 09:30:00,39.86,39.96,39.82,39.82,54273.0,31.4625,31.5414,31.4309,31.4309,54273.0
2016-07-18 09:35:00,39.83,39.86,39.75,39.81,48556.0,31.4388,31.4625,31.3757,31.423,48556.0
2016-07-18 09:40:00,39.81,39.81,39.67,39.71,125236.0,31.423,31.423,31.3125,31.3441,125236.0
2016-07-18 09:45:00,39.71,39.74,39.7,39.73,46259.0,31.3441,31.3678,31.3362,31.3599,46259.0
2016-07-18 09:50:00,39.73,39.75,39.72,39.74,29957.0,31.3599,31.3757,31.352,31.3678,29957.0
2016-07-18 09:55:00,39.74,39.75,39.72,39.74,33476.0,31.3678,31.3757,31.352,31.3678,33476.0
2016-07-18 10:00:00,39.74,39.82,39.73,39.79,57438.0,31.3678,31.4309,31.3599,31.4073,57438.0
2016-07-18 10:05:00,39.78,39.8,39.75,39.78,30821.0,31.3994,31.4152,31.3757,31.3994,30821.0
2016-07-18 10:10:00,39.78,39.82,39.78,39.79,34890.0,31.3994,31.4309,31.3994,31.4073,34890.0
2016-07-18 10:15:00,39.79,39.87,39.79,39.86,25750.0,31.4073,31.4704,31.4073,31.4625,25750.0
2016-07-18 10:20:00,39.86,39.86,39.83,39.85,16740.0,31.4625,31.4625,31.4388,31.4546,16740.0
2016-07-18 10:25:00,39.84,39.89,39.84,39.87,19958.0,31.4467,31.4862,31.4467,31.4704,19958.0
2016-07-18 10:30:00,39.87,39.93,39.86,39.9,42699.0,31.4704,31.5178,31.4625,31.4941,42699.0
2016-07-18 10:35:00,39.91,39.91,39.85,39.88,22107.0,31.502,31.502,31.4546,31.4783,22107.0
2016-07-18 10:40:00,39.88,39.88,39.83,39.84,24232.0,31.4783,31.4783,31.4388,31.4467,24232.0
2016-07-18 10:45:00,39.85,39.86,39.81,39.82,18983.0,31.4546,31.4625,31.423,31.4309,18983.0
2016-07-18 10:50:00,39.81,39.85,39.81,39.84,17760.0,31.423,31.4546,31.423,31.4467,17760.0
2016-07-18 10:55:00,39.84,39.89,39.82,39.86,53366.0,31.4467,31.4862,31.4309,31.4625,53366.0
2016-07-18 11:00:00,39.86,39.89,39.86,39.87,72184.0,31.4625,31.4862,31.4625,31.4704,72184.0
2016-07-18 11:05:00,39.87,39.91,39.87,39.9,21607.0,31.4704,31.502,31.4704,31.4941,21607.0
2016-07-18 11:10:00,39.9,39.91,39.86,39.88,21878.0,31.4941,31.502,31.4625,31.4783,21878.0
2016-07-18 11:15:00,39.88,39.89,39.86,39.88,31154.0,31.4783,31.4862,31.4625,31.4783,31154.0
2016-07-18 11:20:00,39.89,39.9,39.86,39.86,18257.0,31.4862,31.4941,31.4625,31.4625,18257.0
2016-07-18 11:25:00,39.87,39.9,39.86,39.87,29077.0,31.4704,31.4941,31.4625,31.4704,29077.0
2016-07-18 11:30:00,39.87,39.87,39.84,39.86,17425.0,31.4704,31.4704,31.4467,31.4625,17425.0
2016-07-18 11:35:00,39.87,39.91,39.86,39.91,27449.0,31.4704,31.502,31.4625,31.502,27449.0
2016-07-18 11:40:00,39.92,39.94,39.9,39.94,25968.0,31.5099,31.5257,31.4941,31.5257,25968.0
2016-07-18 11:45:00,39.93,39.94,39.89,39.92,20995.0,31.5178,31.5257,31.4862,31.5099,20995.0
2016-07-18 11:50:00,39.91,39.97,39.91,39.97,59269.0,31.502,31.5493,31.502,31.5493,59269.0
2016-07-18 11:55:00,39.97,39.98,39.95,39.96,37805.0,31.5493,31.5572,31.5336,31.5414,37805.0
2016-07-18 12:00:00,39.96,39.97,39.95,39.97,12045.0,31.5414,31.5493,31.5336,31.5493,12045.0
2016-07-18 12:05:00,39.97,39.99,39.96,39.98,20953.0,31.5493,31.5651,31.5414,31.5572,20953.0
2016-07-18 12:10:00,39.98,40.01,39.98,40.01,43740.0,31.5572,31.5809,31.5572,31.5809,43740.0
2016-07-18 12:15:00,40.01,40.02,39.95,39.96,37885.0,31.5809,31.5888,31.5336,31.5414,37885.0
2016-07-18 12:20:00,39.96,39.97,39.94,39.95,31085.0,31.5414,31.5493,31.5257,31.5336,31085.0
2016-07-18 12:25:00,39.95,39.97,39.93,39.95,16267.0,31.5336,31.5493,31.5178,31.5336,16267.0
2016-07-18 12:30:00,39.95,39.95,39.91,39.92,19991.0,31.5336,31.5336,31.502,31.5099,19991.0
2016-07-18 12:35:00,39.93,39.95,39.91,39.95,29188.0,31.5178,31.5336,31.502,31.5336,29188.0
2016-07-18 12:40:00,39.95,39.95,39.92,39.95,10102.0,31.5336,31.5336,31.5099,31.5336,10102.0
2016-07-18 12:45:00,39.95,39.96,39.94,39.96,7654.0,31.5336,31.5414,31.5257,31.5414,7654.0
2016-07-18 12:50:00,39.96,39.97,39.93,39.97,21537.0,31.5414,31.5493,31.5178,31.5493,21537.0
2016-07-18 12:55:00,39.96,39.98,39.94,39.95,16939.0,31.5414,31.5572,31.5257,31.5336,16939.0
2016-07-18 13:00:00,39.94,39.97,39.94,39.96,19752.0,31.5257,31.5493,31.5257,31.5414,19752.0
2016-07-18 13:05:00,39.96,39.97,39.94,39.95,20094.0,31.5414,31.5493,31.5257,31.5336,20094.0
2016-07-18 13:10:00,39.95,39.95,39.92,39.92,21053.0,31.5336,31.5336,31.5099,31.5099,21053.0
2016-07-18 13:15:00,39.91,39.92,39.89,39.9,20857.0,31.502,31.5099,31.4862,31.4941,20857.0
2016-07-18 13:20:00,39.91,39.94,39.9,39.92,19489.0,31.502,31.5257,31.4941,31.5099,19489.0
2016-07-18 13:25:00,39.93,39.94,39.9,39.92,14078.0,31.5178,31.5257,31.4941,31.5099,14078.0
2016-07-18 13:30:00,39.92,39.96,39.92,39.95,16400.0,31.5099,31.5414,31.5099,31.5336,16400.0
2016-07-18 13:35:00,39.95,40.0,39.94,40.0,20594.0,31.5336,31.573,31.5257,31.573,20594.0
2016-07-18 13:40:00,40.0,40.01,39.96,39.97,30917.0,31.573,31.5809,31.5414,31.5493,30917.0
2016-07-18 13:45:00,39.98,39.99,39.95,39.96,21115.0,31.5572,31.5651,31.5336,31.5414,21115.0
2016-07-18 13:50:00,39.95,39.97,39.95,39.97,17484.0,31.5336,31.5493,31.5336,31.5493,17484.0
2016-07-18 13:55:00,39.97,40.0,39.96,39.99,21134.0,31.5493,31.573,31.5414,31.5651,21134.0
2016-07-18 14:00:00,39.99,39.99,39.95,39.96,9939.0,31.5651,31.5651,31.5336,31.5414,9939.0
2016-07-18 14:05:00,39.96,39.98,39.95,39.96,20180.0,31.5414,31.5572,31.5336,31.5414,20180.0
2016-07-18 14:10:00,39.96,39.99,39.95,39.96,19037.0,31.5414,31.5651,31.5336,31.5414,19037.0
2016-07-18 14:15:00,39.95,39.95,39.94,39.95,8742.0,31.5336,31.5336,31.5257,31.5336,8742.0
2016-07-18 14:20:00,39.95,39.95,39.94,39.94,14699.0,31.5336,31.5336,31.5257,31.5257,14699.0
2016-07-18 14:25:00,39.95,39.96,39.94,39.95,26399.0,31.5336,31.5414,31.5257,31.5336,26399.0
2016-07-18 14:30:00,39.96,39.96,39.93,39.93,19328.0,31.5414,31.5414,31.5178,31.5178,19328.0
2016-07-18 14:35:00,39.94,39.95,39.93,39.95,27556.0,31.5257,31.5336,31.5178,31.5336,27556.0
2016-07-18 14:40:00,39.95,39.95,39.91,39.93,38559.0,31.5336,31.5336,31.502,31.5178,38559.0
2016-07-18 14:45:00,39.93,39.95,39.92,39.95,13973.0,31.5178,31.5336,31.5099,31.5336,13973.0
2016-07-18 14:50:00,39.95,39.95,39.94,39.95,10267.0,31.5336,31.5336,31.5257,31.5336,10267.0
2016-07-18 14:55:00,39.95,39.97,39.94,39.97,20922.0,31.5336,31.5493,31.5257,31.5493,20922.0
2016-07-18 15:00:00,39.96,39.97,39.92,39.94,21359.0,31.5414,31.5493,31.5099,31.5257,21359.0
2016-07-18 15:05:00,39.95,39.95,39.92,39.94,17205.0,31.5336,31.5336,31.5099,31.5257,17205.0
2016-07-18 15:10:00,39.93,39.95,39.93,39.95,14982.0,31.5178,31.5336,31.5178,31.5336,14982.0
2016-07-18 15:15:00,39.95,39.96,39.94,39.96,25225.0,31.5336,31.5414,31.5257,31.5414,25225.0
2016-07-18 15:20:00,39.96,39.96,39.94,39.95,19609.0,31.5414,31.5414,31.5257,31.5336,19609.0
2016-07-18 15:25:00,39.95,39.95,39.94,39.95,21957.0,31.5336,31.5336,31.5257,31.5336,21957.0
2016-07-18 15:30:00,39.95,39.96,39.93,39.95,69104.0,31.5336,31.5414,31.5178,31.5336,69104.0
2016-07-18 15:35:00,39.95,39.96,39.93,39.95,46830.0,31.5336,31.5414,31.5178,31.5336,46830.0
2016-07-18 15:40:00,39.95,39.95,39.94,39.94,29429.0,31.5336,31.5336,31.5257,31.5257,29429.0
2016-07-18 15:45:00,39.95,39.96,39.92,39.93,84225.0,31.5336,31.5414,31.5099,31.5178,84225.0
2016-07-18 15:50:00,39.93,39.93,39.91,39.93,47453.0,31.5178,31.5178,31.502,31.5178,47453.0
2016-07-18 15:55:00,39.93,39.94,39.9,39.92,226856.0,31.5178,31.5257,31.4941,31.5099,226856.0
2016-07-19 09:30:00,39.72,39.75,39.67,39.75,46297.0,31.352,31.3757,31.3125,31.3757,46297.0
2016-07-19 09:35:00,39.77,39.78,39.59,39.61,38619.0,31.3915,31.3994,31.2494,31.2652,38619.0
2016-07-19 09:40:00,39.6,39.73,39.58,39.64,56170.0,31.2573,31.3599,31.2415,31.2889,56170.0
2016-07-19 09:45:00,39.64,39.65,39.55,39.61,146395.0,31.2889,31.2968,31.2178,31.2652,146395.0
2016-07-19 09:50:00,39.61,39.68,39.59,39.65,77405.0,31.2652,31.3204,31.2494,31.2968,77405.0
2016-07-19 09:55:00,39.65,39.68,39.6,39.64,55493.0,31.2968,31.3204,31.2573,31.2889,55493.0
2016-07-19 10:00:00,39.64,39.65,39.56,39.58,40438.0,31.2889,31.2968,31.2257,31.2415,40438.0
2016-07-19 10:05:00,39.57,39.64,39.57,39.61,31976.0,31.2336,31.2889,31.2336,31.2652,31976.0
2016-07-19 10:10:00,39.61,39.77,39.61,39.75,51858.0,31.2652,31.3915,31.2652,31.3757,51858.0
2016-07-19 10:15:00,39.75,39.77,39.69,39.7,73214.0,31.3757,31.3915,31.3283,31.3362,73214.0
2016-07-19 10:20:00,39.7,39.74,39.65,39.73,29228.0,31.3362,31.3678,31.2968,31.3599,29228.0
2016-07-19 10:25:00,39.73,39.76,39.69,39.69,45969.0,31.3599,31.3836,31.3283,31.3283,45969.0
2016-07-19 10:30:00,39.69,39.73,39.68,39.68,33548.0,31.3283,31.3599,31.3204,31.3204,33548.0
2016-07-19 10:35:00,39.68,39.69,39.67,39.68,24981.0,31.3204,31.3283,31.3125,31.3204,24981.0
2016-07-19 10:40:00,39.68,39.72,39.68,39.7,22091.0,31.3204,31.352,31.3204,31.3362,22091.0
2016-07-19 10:45:00,39.69,39.7,39.64,39.65,74199.0,31.3283,31.3362,31.2889,31.2968,74199.0
2016-07-19 10:50:00,39.65,39.66,39.6,39.61,64116.0,31.2968,31.3046,31.2573,31.2652,64116.0
2016-07-19 10:55:00,39.62,39.64,39.61,39.64,56503.0,31.2731,31.2889,31.2652,31.2889,56503.0
2016-07-19 11:00:00,39.64,39.73,39.63,39.73,31136.0,31.2889,31.3599,31.281,31.3599,31136.0
2016-07-19 11:05:00,39.73,39.75,39.72,39.73,74810.0,31.3599,31.3757,31.352,31.3599,74810.0
2016-07-19 11:10:00,39.73,39.74,39.67,39.68,29046.0,31.3599,31.3678,31.3125,31.3204,29046.0
2016-07-19 11:15:00,39.67,39.72,39.66,39.67,29444.0,31.3125,31.352,31.3046,31.3125,29444.0
2016-07-19 11:20:00,39.67,39.69,39.65,39.66,57357.0,31.3125,31.3283,31.2968,31.3046,57357.0
2016-07-19 11:25:00,39.66,39.67,39.65,39.66,21567.0,31.3046,31.3125,31.2968,31.3046,21567.0
2016-07-19 11:30:00,39.66,39.7,39.66,39.66,16989.0,31.3046,31.3362,31.3046,31.3046,16989.0
2016-07-19 11:35:00,39.67,39.7,39.67,39.68,29205.0,31.3125,31.3362,31.3125,31.3204,29205.0
2016-07-19 11:40:00,39.68,39.7,39.67,39.67,19213.0,31.3204,31.3362,31.3125,31.3125,19213.0
2016-07-19 11:45:00,39.67,39.68,39.61,39.61,44663.0,31.3125,31.3204,31.2652,31.2652,44663.0
2016-07-19 11:50:00,39.62,39.63,39.59,39.62,42779.0,31.2731,31.281,31.2494,31.2731,42779.0
2016-07-19 11:55:00,39.62,39.64,39.6,39.61,23233.0,31.2731,31.2889,31.2573,31.2652,23233.0
2016-07-19 12:00:00,39.61,39.62,39.59,39.6,19033.0,31.2652,31.2731,31.2494,31.2573,19033.0
2016-07-19 12:05:00,39.61,39.61,39.58,39.58,43298.0,31.2652,31.2652,31.2415,31.2415,43298.0
2016-07-19 12:10:00,39.58,39.59,39.57,39.57,26162.0,31.2415,31.2494,31.2336,31.2336,26162.0
2016-07-19 12:15:00,39.57,39.62,39.57,39.61,15936.0,31.2336,31.2731,31.2336,31.2652,15936.0
2016-07-19 12:20:00,39.62,39.62,39.6,39.61,36824.0,31.2731,31.2731,31.2573,31.2652,36824.0
2016-07-19 12:25:00,39.61,39.62,39.59,39.6,20556.0,31.2652,31.2731,31.2494,31.2573,20556.0
2016-07-19 12:30:00,39.6,39.62,39.57,39.58,17797.0,31.2573,31.2731,31.2336,31.2415,17797.0
2016-07-19 12:35:00,39.58,39.58,39.57,39.58,16128.0,31.2415,31.2415,31.2336,31.2415,16128.0
2016-07-19 12:40:00,39.59,39.6,39.58,39.58,11932.0,31.2494,31.2573,31.2415,31.2415,11932.0
2016-07-19 12:45:00,39.59,39.6,39.58,39.6,8971.0,31.2494,31.2573,31.2415,31.2573,8971.0
2016-07-19 12:50:00,39.6,39.63,39.59,39.61,16183.0,31.2573,31.281,31.2494,31.2652,16183.0
2016-07-19 12:55:00,39.61,39.62,39.59,39.6,15391.0,31.2652,31.2731,31.2494,31.2573,15391.0
2016-07-19 13:00:00,39.59,39.6,39.59,39.59,9278.0,31.2494,31.2573,31.2494,31.2494,9278.0
2016-07-19 13:05:00,39.59,39.61,39.59,39.59,17569.0,31.2494,31.2652,31.2494,31.2494,17569.0
2016-07-19 13:10:00,39.59,39.6,39.59,39.59,11197.0,31.2494,31.2573,31.2494,31.2494,11197.0
2016-07-19 13:15:00,39.59,39.6,39.56,39.57,26838.0,31.2494,31.2573,31.2257,31.2336,26838.0
2016-07-19 13:20:00,39.57,39.57,39.56,39.56,4694.0,31.2336,31.2336,31.2257,31.2257,4694.0
2016-07-19 13:25:00,39.57,39.57,39.55,39.55,10271.0,31.2336,31.2336,31.2178,31.2178,10271.0
2016-07-19 13:30:00,39.54,39.56,39.5,39.55,49896.0,31.2099,31.2257,31.1784,31.2178,49896.0
2016-07-19 13:35:00,39.55,39.57,39.54,39.56,14919.0,31.2178,31.2336,31.2099,31.2257,14919.0
2016-07-19 13:40:00,39.56,39.58,39.56,39.57,14477.0,31.2257,31.2415,31.2257,31.2336,14477.0
2016-07-19 13:45:00,39.57,39.58,39.55,39.55,16875.0,31.2336,31.2415,31.2178,31.2178,16875.0
2016-07-19 13:50:00,39.56,39.57,39.55,39.55,6956.0,31.2257,31.2336,31.2178,31.2178,6956.0
2016-07-19 13:55:00,39.55,39.56,39.54,39.55,20995.0,31.2178,31.2257,31.2099,31.2178,20995.0
2016-07-19 14:00:00,39.54,39.58,39.54,39.58,27439.0,31.2099,31.2415,31.2099,31.2415,27439.0
2016-07-19 14:05:00,39.59,39.61,39.58,39.6,14875.0,31.2494,31.2652,31.2415,31.2573,14875.0
2016-07-19 14:10:00,39.6,39.6,39.58,39.59,15888.0,31.2573,31.2573,31.2415,31.2494,15888.0
2016-07-19 14:15:00,39.6,39.61,39.58,39.61,17897.0,31.2573,31.2652,31.2415,31.2652,17897.0
2016-07-19 14:20:00,39.61,39.62,39.6,39.6,51782.0,31.2652,31.2731,31.2573,31.2573,51782.0
2016-07-19 14:25:00,39.59,39.61,39.58,39.61,17269.0,31.2494,31.2652,31.2415,31.2652,17269.0
2016-07-19 14:30:00,39.6,39.62,39.6,39.6,14516.0,31.2573,31.2731,31.2573,31.2573,14516.0
2016-07-19 14:35:00,39.59,39.6,39.57,39.6,16080.0,31.2494,31.2573,31.2336,31.2573,16080.0
2016-07-19 14:40:00,39.59,39.61,39.58,39.59,16219.0,31.2494,31.2652,31.2415,31.2494,16219.0
2016-07-19 14:45:00,39.59,39.62,39.59,39.6,16322.0,31.2494,31.2731,31.2494,31.2573,16322.0
2016-07-19 14:50:00,39.6,39.62,39.59,39.62,12035.0,31.2573,31.2731,31.2494,31.2731,12035.0
2016-07-19 14:55:00,39.61,39.62,39.61,39.62,9128.0,31.2652,31.2731,31.2652,31.2731,9128.0
2016-07-19 15:00:00,39.62,39.62,39.61,39.62,7900.0,31.2731,31.2731,31.2652,31.2731,7900.0
2016-07-19 15:05:00,39.62,39.63,39.61,39.63,13385.0,31.2731,31.281,31.2652,31.281,13385.0
2016-07-19 15:10:00,39.63,39.63,39.62,39.63,19806.0,31.281,31.281,31.2731,31.281,19806.0
2016-07-19 15:15:00,39.62,39.64,39.62,39.64,51598.0,31.2731,31.2889,31.2731,31.2889,51598.0
2016-07-19 15:20:00,39.64,39.67,39.64,39.67,22006.0,31.2889,31.3125,31.2889,31.3125,22006.0
2016-07-19 15:25:00,39.67,39.67,39.66,39.67,9533.0,31.3125,31.3125,31.3046,31.3125,9533.0
2016-07-19 15:30:00,39.66,39.67,39.64,39.64,34511.0,31.3046,31.3125,31.2889,31.2889,34511.0
2016-07-19 15:35:00,39.64,39.66,39.64,39.66,18031.0,31.2889,31.3046,31.2889,31.3046,18031.0
2016-07-19 15:40:00,39.65,39.67,39.65,39.66,42131.0,31.2968,31.3125,31.2968,31.3046,42131.0
2016-07-19 15:45:00,39.66,39.7,39.66,39.69,65792.0,31.3046,31.3362,31.3046,31.3283,65792.0
2016-07-19 15:50:00,39.7,39.7,39.69,39.7,56769.0,31.3362,31.3362,31.3283,31.3362,56769.0
2016-07-19 15:55:00,39.7,39.73,39.68,39.73,179580.0,31.3362,31.3599,31.3204,31.3599,179580.0
2016-07-20 09:30:00,40.0,40.0,39.66,39.68,80645.0,31.573,31.573,31.3046,31.3204,80645.0
2016-07-20 09:35:00,39.67,39.71,39.62,39.66,92982.0,31.3125,31.3441,31.2731,31.3046,92982.0
2016-07-20 09:40:00,39.65,39.7,39.55,39.55,44445.0,31.2968,31.3362,31.2178,31.2178,44445.0
2016-07-20 09:45:00,39.55,39.62,39.55,39.58,67894.0,31.2178,31.2731,31.2178,31.2415,67894.0
2016-07-20 09:50:00,39.58,39.58,39.52,39.56,85017.0,31.2415,31.2415,31.1941,31.2257,85017.0
2016-07-20 09:55:00,39.56,39.6,39.52,39.59,65876.0,31.2257,31.2573,31.1941,31.2494,65876.0
2016-07-20 10:00:00,39.59,39.64,39.57,39.62,51749.0,31.2494,31.2889,31.2336,31.2731,51749.0
2016-07-20 10:05:00,39.62,39.63,39.57,39.6,47920.0,31.2731,31.281,31.2336,31.2573,47920.0
2016-07-20 10:10:00,39.6,39.61,39.57,39.58,52111.0,31.2573,31.2652,31.2336,31.2415,52111.0
2016-07-20 10:15:00,39.58,39.61,39.57,39.61,33644.0,31.2415,31.2652,31.2336,31.2652,33644.0
2016-07-20 10:20:00,39.61,39.62,39.57,39.57,52740.0,31.2652,31.2731,31.2336,31.2336,52740.0
2016-07-20 10:25:00,39.58,39.61,39.57,39.58,45778.0,31.2415,31.2652,31.2336,31.2415,45778.0
2016-07-20 10:30:00,39.59,39.63,39.59,39.63,69146.0,31.2494,31.281,31.2494,31.281,69146.0
2016-07-20 10:35:00,39.63,39.66,39.6,39.63,155097.0,31.281,31.3046,31.2573,31.281,155097.0
2016-07-20 10:40:00,39.64,39.7,39.63,39.7,55546.0,31.2889,31.3362,31.281,31.3362,55546.0
2016-07-20 10:45:00,39.7,39.75,39.7,39.75,31510.0,31.3362,31.3757,31.3362,31.3757,31510.0
2016-07-20 10:50:00,39.75,39.76,39.72,39.73,25150.0,31.3757,31.3836,31.352,31.3599,25150.0
2016-07-20 10:55:00,39.73,39.75,39.71,39.74,23994.0,31.3599,31.3757,31.3441,31.3678,23994.0
2016-07-20 11:00:00,39.74,39.77,39.72,39.77,34984.0,31.3678,31.3915,31.352,31.3915,34984.0
2016-07-20 11:05:00,39.77,39.85,39.76,39.82,64143.0,31.3915,31.4546,31.3836,31.4309,64143.0
2016-07-20 11:10:00,39.82,39.83,39.8,39.83,39947.0,31.4309,31.4388,31.4152,31.4388,39947.0
2016-07-20 11:15:00,39.83,39.85,39.81,39.84,19912.0,31.4388,31.4546,31.423,31.4467,19912.0
2016-07-20 11:20:00,39.84,39.85,39.8,39.82,14510.0,31.4467,31.4546,31.4152,31.4309,14510.0
2016-07-20 11:25:00,39.82,39.85,39.81,39.83,22269.0,31.4309,31.4546,31.423,31.4388,22269.0
2016-07-20 11:30:00,39.83,39.85,39.81,39.84,26545.0,31.4388,31.4546,31.423,31.4467,26545.0
2016-07-20 11:35:00,39.84,39.84,39.79,39.81,31739.0,31.4467,31.4467,31.4073,31.423,31739.0
2016-07-20 11:40:00,39.81,39.83,39.77,39.78,26693.0,31.423,31.4388,31.3915,31.3994,26693.0
2016-07-20 11:45:00,39.77,39.8,39.77,39.78,20172.0,31.3915,31.4152,31.3915,31.3994,20172.0
2016-07-20 11:50:00,39.79,39.8,39.78,39.8,12395.0,31.4073,31.4152,31.3994,31.4152,12395.0
2016-07-20 11:55:00,39.8,39.81,39.77,39.78,13740.0,31.4152,31.423,31.3915,31.3994,13740.0
2016-07-20 12:00:00,39.77,39.78,39.74,39.76,49085.0,31.3915,31.3994,31.3678,31.3836,49085.0
2016-07-20 12:05:00,39.76,39.76,39.73,39.74,25652.0,31.3836,31.3836,31.3599,31.3678,25652.0
2016-07-20 12:10:00,39.74,39.75,39.73,39.75,21694.0,31.3678,31.3757,31.3599,31.3757,21694.0
2016-07-20 12:15:00,39.75,39.75,39.74,39.75,10075.0,31.3757,31.3757,31.3678,31.3757,10075.0
2016-07-20 12:20:00,39.75,39.76,39.74,39.76,28709.0,31.3757,31.3836,31.3678,31.3836,28709.0
2016-07-20 12:25:00,39.76,39.76,39.74,39.74,19731.0,31.3836,31.3836,31.3678,31.3678,19731.0
2016-07-20 12:30:00,39.75,39.75,39.74,39.75,14641.0,31.3757,31.3757,31.3678,31.3757,14641.0
2016-07-20 12:35:00,39.75,39.75,39.74,39.75,18847.0,31.3757,31.3757,31.3678,31.3757,18847.0
2016-07-20 12:40:00,39.75,39.75,39.73,39.73,16422.0,31.3757,31.3757,31.3599,31.3599,16422.0
2016-07-20 12:45:00,39.73,39.74,39.72,39.72,17238.0,31.3599,31.3678,31.352,31.352,17238.0
2016-07-20 12:50:00,39.73,39.73,39.71,39.71,8832.0,31.3599,31.3599,31.3441,31.3441,8832.0
2016-07-20 12:55:00,39.71,39.72,39.71,39.71,8000.0,31.3441,31.352,31.3441,31.3441,8000.0
2016-07-20 13:00:00,39.72,39.75,39.7,39.73,62333.0,31.352,31.3757,31.3362,31.3599,62333.0
2016-07-20 13:05:00,39.73,39.75,39.72,39.73,34723.0,31.3599,31.3757,31.352,31.3599,34723.0
2016-07-20 13:10:00,39.73,39.74,39.7,39.71,36080.0,31.3599,31.3678,31.3362,31.3441,36080.0
2016-07-20 13:15:00,39.72,39.72,39.7,39.71,18623.0,31.352,31.352,31.3362,31.3441,18623.0
2016-07-20 13:20:00,39.71,39.72,39.7,39.71,15849.0,31.3441,31.352,31.3362,31.3441,15849.0
2016-07-20 13:25:00,39.71,39.72,39.69,39.69,34181.0,31.3441,31.352,31.3283,31.3283,34181.0
2016-07-20 13:30:00,39.7,39.7,39.62,39.64,147327.0,31.3362,31.3362,31.2731,31.2889,147327.0
2016-07-20 13:35:00,39.63,39.75,39.61,39.74,81380.0,31.281,31.3757,31.2652,31.3678,81380.0
2016-07-20 13:40:00,39.73,39.74,39.72,39.74,9560.0,31.3599,31.3678,31.352,31.3678,9560.0
2016-07-20 13:45:00,39.74,39.75,39.73,39.74,15465.0,31.3678,31.3757,31.3599,31.3678,15465.0
2016-07-20 13:50:00,39.75,39.75,39.74,39.75,10019.0,31.3757,31.3757,31.3678,31.3757,10019.0
2016-07-20 13:55:00,39.75,39.75,39.74,39.75,22318.0,31.3757,31.3757,31.3678,31.3757,22318.0
2016-07-20 14:00:00,39.75,39.75,39.74,39.74,50058.0,31.3757,31.3757,31.3678,31.3678,50058.0
2016-07-20 14:05:00,39.75,39.81,39.74,39.81,66136.0,31.3757,31.423,31.3678,31.423,66136.0
2016-07-20 14:10:00,39.81,39.83,39.8,39.8,56490.0,31.423,31.4388,31.4152,31.4152,56490.0
2016-07-20 14:15:00,39.8,39.81,39.78,39.78,20919.0,31.4152,31.423,31.3994,31.3994,20919.0
2016-07-20 14:20:00,39.78,39.79,39.77,39.77,37867.0,31.3994,31.4073,31.3915,31.3915,37867.0
2016-07-20 14:25:00,39.77,39.78,39.77,39.78,32265.0,31.3915,31.3994,31.3915,31.3994,32265.0
2016-07-20 14:30:00,39.78,39.79,39.77,39.79,53621.0,31.3994,31.4073,31.3915,31.4073,53621.0
2016-07-20 14:35:00,39.79,39.85,39.78,39.79,113226.0,31.4073,31.4546,31.3994,31.4073,113226.0
2016-07-20 14:40:00,39.79,39.84,39.78,39.83,71728.0,31.4073,31.4467,31.3994,31.4388,71728.0
2016-07-20 14:45:00,39.84,39.87,39.84,39.85,22099.0,31.4467,31.4704,31.4467,31.4546,22099.0
2016-07-20 14:50:00,39.86,39.87,39.85,39.86,15342.0,31.4625,31.4704,31.4546,31.4625,15342.0
2016-07-20 14:55:00,39.87,39.9,39.8,39.83,131512.0,31.4704,31.4941,31.4152,31.4388,131512.0
2016-07-20 15:00:00,39.83,39.84,39.82,39.84,30503.0,31.4388,31.4467,31.4309,31.4467,30503.0
2016-07-20 15:05:00,39.84,39.88,39.82,39.88,49837.0,31.4467,31.4783,31.4309,31.4783,49837.0
2016-07-20 15:10:00,39.88,39.93,39.87,39.92,53543.0,31.4783,31.5178,31.4704,31.5099,53543.0
2016-07-20 15:15:00,39.92,39.93,39.91,39.92,23448.0,31.5099,31.5178,31.502,31.5099,23448.0
2016-07-20 15:20:00,39.92,39.93,39.89,39.91,123352.0,31.5099,31.5178,31.4862,31.502,123352.0
2016-07-20 15:25:00,39.91,39.91,39.89,39.91,51244.0,31.502,31.502,31.4862,31.502,51244.0
2016-07-20 15:30:00,39.9,39.91,39.9,39.91,61328.0,31.4941,31.502,31.4941,31.502,61328.0
2016-07-20 15:35:00,39.9,39.95,39.9,39.95,111790.0,31.4941,31.5336,31.4941,31.5336,111790.0
2016-07-20 15:40:00,39.95,39.96,39.94,39.96,79154.0,31.5336,31.5414,31.5257,31.5414,79154.0
2016-07-20 15:45:00,39.95,39.96,39.95,39.96,89401.0,31.5336,31.5414,31.5336,31.5414,89401.0
2016-07-20 15:50:00,39.96,40.01,39.94,40.01,303454.0,31.5414,31.5809,31.5257,31.5809,303454.0
2016-07-20 15:55:00,40.0,40.03,39.99,40.0,356340.0,31.573,31.5967,31.5651,31.573,356340.0
2016-07-21 09:30:00,39.45,39.8,38.6,38.76,498057.0,31.1389,31.4152,30.468,30.5943,498057.0
2016-07-21 09:35:00,38.76,39.13,38.72,38.94,224043.0,30.5943,30.8863,30.5627,30.7363,224043.0
2016-07-21 09:40:00,38.92,39.28,38.9,39.17,217949.0,30.7205,31.0047,30.7048,30.9179,217949.0
2016-07-21 09:45:00,39.17,39.23,39.07,39.08,191315.0,30.9179,30.9652,30.8389,30.8468,191315.0
2016-07-21 09:50:00,39.08,39.11,39.0,39.02,139842.0,30.8468,30.8705,30.7837,30.7995,139842.0
2016-07-21 09:55:00,39.01,39.16,39.01,39.07,114958.0,30.7916,30.91,30.7916,30.8389,114958.0
2016-07-21 10:00:00,39.06,39.15,39.04,39.15,139123.0,30.8311,30.9021,30.8153,30.9021,139123.0
2016-07-21 10:05:00,39.15,39.15,39.0,39.08,105510.0,30.9021,30.9021,30.7837,30.8468,105510.0
2016-07-21 10:10:00,39.08,39.33,39.07,39.24,118267.0,30.8468,31.0442,30.8389,30.9731,118267.0
2016-07-21 10:15:00,39.24,39.26,39.14,39.15,299757.0,30.9731,30.9889,30.8942,30.9021,299757.0
2016-07-21 10:20:00,39.15,39.17,38.99,39.0,122247.0,30.9021,30.9179,30.7758,30.7837,122247.0
2016-07-21 10:25:00,39.0,39.06,38.93,39.04,78073.0,30.7837,30.8311,30.7284,30.8153,78073.0
2016-07-21 10:30:00,39.05,39.18,39.05,39.15,49333.0,30.8232,30.9258,30.8232,30.9021,49333.0
2016-07-21 10:35:00,39.15,39.2,39.09,39.19,99422.0,30.9021,30.9416,30.8547,30.9337,99422.0
2016-07-21 10:40:00,39.2,39.28,39.19,39.24,71351.0,30.9416,31.0047,30.9337,30.9731,71351.0
2016-07-21 10:45:00,39.23,39.24,39.15,39.16,80441.0,30.9652,30.9731,30.9021,30.91,80441.0
2016-07-21 10:50:00,39.16,39.2,39.15,39.15,29474.0,30.91,30.9416,30.9021,30.9021,29474.0
2016-07-21 10:55:00,39.14,39.15,39.09,39.11,57625.0,30.8942,30.9021,30.8547,30.8705,57625.0
2016-07-21 11:00:00,39.11,39.14,39.09,39.09,63692.0,30.8705,30.8942,30.8547,30.8547,63692.0
2016-07-21 11:05:00,39.1,39.14,39.08,39.1,41620.0,30.8626,30.8942,30.8468,30.8626,41620.0
2016-07-21 11:10:00,39.1,39.15,39.08,39.13,36301.0,30.8626,30.9021,30.8468,30.8863,36301.0
2016-07-21 11:15:00,39.13,39.13,39.09,39.11,39638.0,30.8863,30.8863,30.8547,30.8705,39638.0
2016-07-21 11:20:00,39.1,39.13,39.07,39.08,20495.0,30.8626,30.8863,30.8389,30.8468,20495.0
2016-07-21 11:25:00,39.07,39.08,39.03,39.05,27512.0,30.8389,30.8468,30.8074,30.8232,27512.0
2016-07-21 11:30:00,39.05,39.06,38.9,38.91,104120.0,30.8232,30.8311,30.7048,30.7127,104120.0
2016-07-21 11:35:00,38.9,38.93,38.85,38.85,62313.0,30.7048,30.7284,30.6653,30.6653,62313.0
2016-07-21 11:40:00,38.85,38.85,38.81,38.85,31183.0,30.6653,30.6653,30.6337,30.6653,31183.0
2016-07-21 11:45:00,38.85,38.86,38.82,38.85,33701.0,30.6653,30.6732,30.6416,30.6653,33701.0
2016-07-21 11:50:00,38.85,38.86,38.8,38.81,38028.0,30.6653,30.6732,30.6258,30.6337,38028.0
2016-07-21 11:55:00,38.81,38.9,38.76,38.77,335191.0,30.6337,30.7048,30.5943,30.6021,335191.0
2016-07-21 12:00:00,38.76,38.81,38.76,38.77,70713.0,30.5943,30.6337,30.5943,30.6021,70713.0
2016-07-21 12:05:00,38.77,38.79,38.75,38.76,47922.0,30.6021,30.6179,30.5864,30.5943,47922.0
2016-07-21 12:10:00,38.75,38.81,38.74,38.77,127888.0,30.5864,30.6337,30.5785,30.6021,127888.0
2016-07-21 12:15:00,38.77,38.81,38.75,38.78,71973.0,30.6021,30.6337,30.5864,30.61,71973.0
2016-07-21 12:20:00,38.78,38.78,38.72,38.73,45114.0,30.61,30.61,30.5627,30.5706,45114.0
2016-07-21 12:25:00,38.73,38.8,38.73,38.8,17954.0,30.5706,30.6258,30.5706,30.6258,17954.0
2016-07-21 12:30:00,38.8,38.81,38.76,38.78,46465.0,30.6258,30.6337,30.5943,30.61,46465.0
2016-07-21 12:35:00,38.79,38.79,38.74,38.76,52993.0,30.6179,30.6179,30.5785,30.5943,52993.0
2016-07-21 12:40:00,38.76,38.81,38.74,38.76,40306.0,30.5943,30.6337,30.5785,30.5943,40306.0
2016-07-21 12:45:00,38.76,38.79,38.75,38.76,35458.0,30.5943,30.6179,30.5864,30.5943,35458.0
2016-07-21 12:50:00,38.76,38.78,38.72,38.74,49775.0,30.5943,30.61,30.5627,30.5785,49775.0
2016-07-21 12:55:00,38.74,38.78,38.73,38.77,23927.0,30.5785,30.61,30.5706,30.6021,23927.0
2016-07-21 13:00:00,38.78,38.82,38.77,38.79,39847.0,30.61,30.6416,30.6021,30.6179,39847.0
2016-07-21 13:05:00,38.79,38.79,38.7,38.7,163137.0,30.6179,30.6179,30.5469,30.5469,163137.0
2016-07-21 13:10:00,38.7,38.75,38.69,38.75,43029.0,30.5469,30.5864,30.539,30.5864,43029.0
2016-07-21 13:15:00,38.74,38.77,38.73,38.75,54580.0,30.5785,30.6021,30.5706,30.5864,54580.0
2016-07-21 13:20:00,38.76,38.79,38.75,38.77,48526.0,30.5943,30.6179,30.5864,30.6021,48526.0
2016-07-21 13:25:00,38.79,38.8,38.76,38.8,97238.0,30.6179,30.6258,30.5943,30.6258,97238.0
2016-07-21 13:30:00,38.8,38.83,38.78,38.8,49622.0,30.6258,30.6495,30.61,30.6258,49622.0
2016-07-21 13:35:00,38.8,38.82,38.78,38.8,46434.0,30.6258,30.6416,30.61,30.6258,46434.0
2016-07-21 13:40:00,38.8,38.83,38.76,38.77,78537.0,30.6258,30.6495,30.5943,30.6021,78537.0
2016-07-21 13:45:00,38.77,38.8,38.75,38.76,115982.0,30.6021,30.6258,30.5864,30.5943,115982.0
2016-07-21 13:50:00,38.75,38.75,38.7,38.71,81520.0,30.5864,30.5864,30.5469,30.5548,81520.0
2016-07-21 13:55:00,38.7,38.79,38.7,38.78,44863.0,30.5469,30.6179,30.5469,30.61,44863.0
2016-07-21 14:00:00,38.78,38.83,38.77,38.82,64676.0,30.61,30.6495,30.6021,30.6416,64676.0
2016-07-21 14:05:00,38.81,38.83,38.77,38.77,41795.0,30.6337,30.6495,30.6021,30.6021,41795.0
2016-07-21 14:10:00,38.76,38.79,38.73,38.78,63630.0,30.5943,30.6179,30.5706,30.61,63630.0
2016-07-21 14:15:00,38.78,38.87,38.77,38.86,71439.0,30.61,30.6811,30.6021,30.6732,71439.0
2016-07-21 14:20:00,38.86,38.88,38.85,38.88,37926.0,30.6732,30.689,30.6653,30.689,37926.0
2016-07-21 14:25:00,38.87,38.89,38.86,38.88,48191.0,30.6811,30.6969,30.6732,30.689,48191.0
2016-07-21 14:30:00,38.88,38.89,38.86,38.88,70329.0,30.689,30.6969,30.6732,30.689,70329.0
2016-07-21 14:35:00,38.87,38.89,38.85,38.87,31562.0,30.6811,30.6969,30.6653,30.6811,31562.0
2016-07-21 14:40:00,38.87,38.89,38.83,38.85,57703.0,30.6811,30.6969,30.6495,30.6653,57703.0
2016-07-21 14:45:00,38.84,38.87,38.82,38.83,38161.0,30.6574,30.6811,30.6416,30.6495,38161.0
2016-07-21 14:50:00,38.83,38.89,38.81,38.88,42810.0,30.6495,30.6969,30.6337,30.689,42810.0
2016-07-21 14:55:00,38.88,38.89,38.8,38.8,110271.0,30.689,30.6969,30.6258,30.6258,110271.0
2016-07-21 15:00:00,38.8,38.84,38.79,38.8,76008.0,30.6258,30.6574,30.6179,30.6258,76008.0
2016-07-21 15:05:00,38.8,38.82,38.78,38.8,94639.0,30.6258,30.6416,30.61,30.6258,94639.0
2016-07-21 15:10:00,38.8,38.81,38.76,38.77,100559.0,30.6258,30.6337,30.5943,30.6021,100559.0
2016-07-21 15:15:00,38.77,38.79,38.71,38.73,77686.0,30.6021,30.6179,30.5548,30.5706,77686.0
2016-07-21 15:20:00,38.74,38.76,38.72,38.75,62009.0,30.5785,30.5943,30.5627,30.5864,62009.0
2016-07-21 15:25:00,38.75,38.78,38.74,38.77,65349.0,30.5864,30.61,30.5785,30.6021,65349.0
2016-07-21 15:30:00,38.77,38.78,38.7,38.71,99571.0,30.6021,30.61,30.5469,30.5548,99571.0
2016-07-21 15:35:00,38.71,38.72,38.6,38.6,132874.0,30.5548,30.5627,30.468,30.468,132874.0
2016-07-21 15:40:00,38.6,38.67,38.58,38.59,222584.0,30.468,30.5232,30.4522,30.4601,222584.0
2016-07-21 15:45:00,38.59,38.65,38.59,38.59,227017.0,30.4601,30.5074,30.4601,30.4601,227017.0
2016-07-21 15:50:00,38.59,38.63,38.59,38.61,251167.0,30.4601,30.4916,30.4601,30.4759,251167.0
2016-07-21 15:55:00,38.61,38.63,38.57,38.57,562203.0,30.4759,30.4916,30.4443,30.4443,562203.0
2016-07-22 09:30:00,38.64,38.87,38.62,38.86,80385.0,30.4995,30.6811,30.4837,30.6732,80385.0
2016-07-22 09:35:00,38.86,38.96,38.76,38.84,112768.0,30.6732,30.7521,30.5943,30.6574,112768.0
2016-07-22 09:40:00,38.84,38.86,38.78,38.8,130598.0,30.6574,30.6732,30.61,30.6258,130598.0
2016-07-22 09:45:00,38.8,38.88,38.8,38.85,114150.0,30.6258,30.689,30.6258,30.6653,114150.0
2016-07-22 09:50:00,38.85,38.86,38.77,38.86,80013.0,30.6653,30.6732,30.6021,30.6732,80013.0
2016-07-22 09:55:00,38.85,38.9,38.8,38.9,122500.0,30.6653,30.7048,30.6258,30.7048,122500.0
2016-07-22 10:00:00,38.91,38.96,38.89,38.93,135930.0,30.7127,30.7521,30.6969,30.7284,135930.0
2016-07-22 10:05:00,38.92,39.01,38.92,38.97,85039.0,30.7205,30.7916,30.7205,30.76,85039.0
2016-07-22 10:10:00,38.97,39.0,38.89,38.89,49717.0,30.76,30.7837,30.6969,30.6969,49717.0
2016-07-22 10:15:00,38.89,38.92,38.84,38.87,76881.0,30.6969,30.7205,30.6574,30.6811,76881.0
2016-07-22 10:20:00,38.86,38.89,38.85,38.89,32754.0,30.6732,30.6969,30.6653,30.6969,32754.0
2016-07-22 10:25:00,38.9,38.97,38.87,38.89,91036.0,30.7048,30.76,30.6811,30.6969,91036.0
2016-07-22 10:30:00,38.89,38.89,38.8,38.88,50212.0,30.6969,30.6969,30.6258,30.689,50212.0
2016-07-22 10:35:00,38.88,38.88,38.82,38.83,55349.0,30.689,30.689,30.6416,30.6495,55349.0
2016-07-22 10:40:00,38.82,38.94,38.82,38.92,38157.0,30.6416,30.7363,30.6416,30.7205,38157.0
2016-07-22 10:45:00,38.93,38.98,38.93,38.97,31008.0,30.7284,30.7679,30.7284,30.76,31008.0
2016-07-22 10:50:00,38.98,39.01,38.94,38.98,63204.0,30.7679,30.7916,30.7363,30.7679,63204.0
2016-07-22 10:55:00,38.98,39.01,38.97,39.01,36774.0,30.7679,30.7916,30.76,30.7916,36774.0
2016-07-22 11:00:00,39.02,39.02,38.95,38.96,42110.0,30.7995,30.7995,30.7442,30.7521,42110.0
2016-07-22 11:05:00,38.96,38.98,38.95,38.95,40287.0,30.7521,30.7679,30.7442,30.7442,40287.0
2016-07-22 11:10:00,38.95,38.99,38.94,38.96,49727.0,30.7442,30.7758,30.7363,30.7521,49727.0
2016-07-22 11:15:00,38.96,38.96,38.91,38.91,91439.0,30.7521,30.7521,30.7127,30.7127,91439.0
2016-07-22 11:20:00,38.91,38.93,38.9,38.92,42572.0,30.7127,30.7284,30.7048,30.7205,42572.0
2016-07-22 11:25:00,38.92,38.93,38.89,38.9,32773.0,30.7205,30.7284,30.6969,30.7048,32773.0
2016-07-22 11:30:00,38.91,38.97,38.89,38.96,53509.0,30.7127,30.76,30.6969,30.7521,53509.0
2016-07-22 11:35:00,38.96,38.97,38.95,38.97,42451.0,30.7521,30.76,30.7442,30.76,42451.0
2016-07-22 11:40:00,38.97,38.98,38.96,38.97,40417.0,30.76,30.7679,30.7521,30.76,40417.0
2016-07-22 11:45:00,38.97,39.02,38.97,39.01,33287.0,30.76,30.7995,30.76,30.7916,33287.0
2016-07-22 11:50:00,39.02,39.08,39.01,39.08,45792.0,30.7995,30.8468,30.7916,30.8468,45792.0
2016-07-22 11:55:00,39.08,39.1,39.06,39.09,42671.0,30.8468,30.8626,30.8311,30.8547,42671.0
2016-07-22 12:00:00,39.09,39.11,39.08,39.11,39213.0,30.8547,30.8705,30.8468,30.8705,39213.0
2016-07-22 12:05:00,39.11,39.12,39.09,39.09,43903.0,30.8705,30.8784,30.8547,30.8547,43903.0
2016-07-22 12:10:00,39.09,39.12,39.09,39.11,37022.0,30.8547,30.8784,30.8547,30.8705,37022.0
2016-07-22 12:15:00,39.11,39.12,39.09,39.09,26044.0,30.8705,30.8784,30.8547,30.8547,26044.0
2016-07-22 12:20:00,39.1,39.12,39.09,39.12,31357.0,30.8626,30.8784,30.8547,30.8784,31357.0
2016-07-22 12:25:00,39.11,39.15,39.11,39.15,26661.0,30.8705,30.9021,30.8705,30.9021,26661.0
2016-07-22 12:30:00,39.14,39.16,39.12,39.12,55260.0,30.8942,30.91,30.8784,30.8784,55260.0
2016-07-22 12:35:00,39.13,39.14,39.12,39.14,31906.0,30.8863,30.8942,30.8784,30.8942,31906.0
2016-07-22 12:40:00,39.14,39.18,39.13,39.18,39573.0,30.8942,30.9258,30.8863,30.9258,39573.0
2016-07-22 12:45:00,39.17,39.2,39.17,39.19,19739.0,30.9179,30.9416,30.9179,30.9337,19739.0
2016-07-22 12:50:00,39.19,39.2,39.15,39.19,53293.0,30.9337,30.9416,30.9021,30.9337,53293.0
2016-07-22 12:55:00,39.19,39.19,39.14,39.15,23597.0,30.9337,30.9337,30.8942,30.9021,23597.0
2016-07-22 13:00:00,39.15,39.16,39.13,39.13,25447.0,30.9021,30.91,30.8863,30.8863,25447.0
2016-07-22 13:05:00,39.13,39.14,39.11,39.12,41141.0,30.8863,30.8942,30.8705,30.8784,41141.0
2016-07-22 13:10:00,39.12,39.14,39.11,39.14,49199.0,30.8784,30.8942,30.8705,30.8942,49199.0
2016-07-22 13:15:00,39.14,39.18,39.13,39.16,32619.0,30.8942,30.9258,30.8863,30.91,32619.0
2016-07-22 13:20:00,39.16,39.2,39.15,39.19,34304.0,30.91,30.9416,30.9021,30.9337,34304.0
2016-07-22 13:25:00,39.2,39.2,39.18,39.19,13770.0,30.9416,30.9416,30.9258,30.9337,13770.0
2016-07-22 13:30:00,39.19,39.2,39.17,39.2,53443.0,30.9337,30.9416,30.9179,30.9416,53443.0
2016-07-22 13:35:00,39.2,39.2,39.16,39.16,40468.0,30.9416,30.9416,30.91,30.91,40468.0
2016-07-22 13:40:00,39.16,39.18,39.14,39.14,53388.0,30.91,30.9258,30.8942,30.8942,53388.0
2016-07-22 13:45:00,39.15,39.16,39.13,39.16,24860.0,30.9021,30.91,30.8863,30.91,24860.0
2016-07-22 13:50:00,39.16,39.16,39.14,39.15,36054.0,30.91,30.91,30.8942,30.9021,36054.0
2016-07-22 13:55:00,39.15,39.16,39.13,39.15,30050.0,30.9021,30.91,30.8863,30.9021,30050.0
2016-07-22 14:00:00,39.15,39.15,39.13,39.14,57754.0,30.9021,30.9021,30.8863,30.8942,57754.0
2016-07-22 14:05:00,39.14,39.18,39.14,39.16,40648.0,30.8942,30.9258,30.8942,30.91,40648.0
2016-07-22 14:10:00,39.16,39.18,39.14,39.15,27699.0,30.91,30.9258,30.8942,30.9021,27699.0
2016-07-22 14:15:00,39.15,39.18,39.14,39.18,39290.0,30.9021,30.9258,30.8942,30.9258,39290.0
2016-07-22 14:20:00,39.18,39.18,39.16,39.16,20799.0,30.9258,30.9258,30.91,30.91,20799.0
2016-07-22 14:25:00,39.17,39.18,39.15,39.16,47085.0,30.9179,30.9258,30.9021,30.91,47085.0
2016-07-22 14:30:00,39.16,39.16,39.12,39.13,50206.0,30.91,30.91,30.8784,30.8863,50206.0
2016-07-22 14:35:00,39.13,39.14,39.11,39.12,41668.0,30.8863,30.8942,30.8705,30.8784,41668.0
2016-07-22 14:40:00,39.12,39.18,39.11,39.18,45824.0,30.8784,30.9258,30.8705,30.9258,45824.0
2016-07-22 14:45:00,39.18,39.2,39.17,39.2,41436.0,30.9258,30.9416,30.9179,30.9416,41436.0
2016-07-22 14:50:00,39.2,39.2,39.18,39.18,28786.0,30.9416,30.9416,30.9258,30.9258,28786.0
2016-07-22 14:55:00,39.19,39.21,39.18,39.2,26613.0,30.9337,30.9494,30.9258,30.9416,26613.0
2016-07-22 15:00:00,39.2,39.22,39.2,39.22,21983.0,30.9416,30.9573,30.9416,30.9573,21983.0
2016-07-22 15:05:00,39.21,39.23,39.2,39.21,49271.0,30.9494,30.9652,30.9416,30.9494,49271.0
2016-07-22 15:10:00,39.21,39.23,39.2,39.23,26530.0,30.9494,30.9652,30.9416,30.9652,26530.0
2016-07-22 15:15:00,39.23,39.23,39.21,39.23,41037.0,30.9652,30.9652,30.9494,30.9652,41037.0
2016-07-22 15:20:00,39.23,39.25,39.22,39.23,47351.0,30.9652,30.981,30.9573,30.9652,47351.0
2016-07-22 15:25:00,39.23,39.25,39.22,39.23,62703.0,30.9652,30.981,30.9573,30.9652,62703.0
2016-07-22 15:30:00,39.22,39.24,39.22,39.23,87954.0,30.9573,30.9731,30.9573,30.9652,87954.0
2016-07-22 15:35:00,39.23,39.23,39.2,39.2,61976.0,30.9652,30.9652,30.9416,30.9416,61976.0
2016-07-22 15:40:00,39.2,39.24,39.2,39.23,94215.0,30.9416,30.9731,30.9416,30.9652,94215.0
2016-07-22 15:45:00,39.24,39.25,39.23,39.24,107547.0,30.9731,30.981,30.9652,30.9731,107547.0
2016-07-22 15:50:00,39.24,39.24,39.2,39.2,121873.0,30.9731,30.9731,30.9416,30.9416,121873.0
2016-07-22 15:55:00,39.21,39.22,39.18,39.18,295545.0,30.9494,30.9573,30.9258,30.9258,295545.0
2016-07-25 09:30:00,39.21,39.44,39.21,39.26,46400.0,30.9494,31.131,30.9494,30.9889,46400.0
2016-07-25 09:35:00,39.26,39.29,39.21,39.24,60334.0,30.9889,31.0126,30.9494,30.9731,60334.0
2016-07-25 09:40:00,39.24,39.27,39.2,39.21,54864.0,30.9731,30.9968,30.9416,30.9494,54864.0
2016-07-25 09:45:00,39.21,39.29,39.21,39.23,43177.0,30.9494,31.0126,30.9494,30.9652,43177.0
2016-07-25 09:50:00,39.22,39.24,39.18,39.23,123705.0,30.9573,30.9731,30.9258,30.9652,123705.0
2016-07-25 09:55:00,39.23,39.24,39.19,39.2,62088.0,30.9652,30.9731,30.9337,30.9416,62088.0
2016-07-25 10:00:00,39.2,39.21,39.12,39.18,80924.0,30.9416,30.9494,30.8784,30.9258,80924.0
2016-07-25 10:05:00,39.18,39.19,39.15,39.19,92507.0,30.9258,30.9337,30.9021,30.9337,92507.0
2016-07-25 10:10:00,39.19,39.2,39.14,39.16,342730.0,30.9337,30.9416,30.8942,30.91,342730.0
2016-07-25 10:15:00,39.15,39.18,39.1,39.15,97800.0,30.9021,30.9258,30.8626,30.9021,97800.0
2016-07-25 10:20:00,39.14,39.18,39.12,39.15,44593.0,30.8942,30.9258,30.8784,30.9021,44593.0
2016-07-25 10:25:00,39.14,39.21,39.12,39.19,35064.0,30.8942,30.9494,30.8784,30.9337,35064.0
2016-07-25 10:30:00,39.19,39.25,39.18,39.21,53672.0,30.9337,30.981,30.9258,30.9494,53672.0
2016-07-25 10:35:00,39.21,39.23,39.2,39.21,48579.0,30.9494,30.9652,30.9416,30.9494,48579.0
2016-07-25 10:40:00,39.21,39.22,39.15,39.18,77075.0,30.9494,30.9573,30.9021,30.9258,77075.0
2016-07-25 10:45:00,39.19,39.26,39.16,39.17,65407.0,30.9337,30.9889,30.91,30.9179,65407.0
2016-07-25 10:50:00,39.16,39.25,39.16,39.25,27096.0,30.91,30.981,30.91,30.981,27096.0
2016-07-25 10:55:00,39.25,39.28,39.22,39.22,46272.0,30.981,31.0047,30.9573,30.9573,46272.0
2016-07-25 11:00:00,39.22,39.22,39.12,39.13,60708.0,30.9573,30.9573,30.8784,30.8863,60708.0
2016-07-25 11:05:00,39.13,39.13,39.04,39.05,67126.0,30.8863,30.8863,30.8153,30.8232,67126.0
2016-07-25 11:10:00,39.05,39.06,39.03,39.05,36465.0,30.8232,30.8311,30.8074,30.8232,36465.0
2016-07-25 11:15:00,39.05,39.11,39.05,39.08,69917.0,30.8232,30.8705,30.8232,30.8468,69917.0
2016-07-25 11:20:00,39.07,39.12,39.04,39.12,26793.0,30.8389,30.8784,30.8153,30.8784,26793.0
2016-07-25 11:25:00,39.13,39.15,39.09,39.11,33188.0,30.8863,30.9021,30.8547,30.8705,33188.0
2016-07-25 11:30:00,39.11,39.11,39.04,39.09,62484.0,30.8705,30.8705,30.8153,30.8547,62484.0
2016-07-25 11:35:00,39.09,39.11,39.06,39.08,30863.0,30.8547,30.8705,30.8311,30.8468,30863.0
2016-07-25 11:40:00,39.09,39.09,39.07,39.08,25326.0,30.8547,30.8547,30.8389,30.8468,25326.0
2016-07-25 11:45:00,39.09,39.13,39.09,39.09,31516.0,30.8547,30.8863,30.8547,30.8547,31516.0
2016-07-25 11:50:00,39.09,39.11,39.08,39.09,15271.0,30.8547,30.8705,30.8468,30.8547,15271.0
2016-07-25 11:55:00,39.09,39.1,39.06,39.07,17900.0,30.8547,30.8626,30.8311,30.8389,17900.0
2016-07-25 12:00:00,39.07,39.07,39.03,39.03,21691.0,30.8389,30.8389,30.8074,30.8074,21691.0
2016-07-25 12:05:00,39.03,39.06,39.02,39.05,27883.0,30.8074,30.8311,30.7995,30.8232,27883.0
2016-07-25 12:10:00,39.04,39.05,38.99,38.99,39465.0,30.8153,30.8232,30.7758,30.7758,39465.0
2016-07-25 12:15:00,38.99,38.99,38.96,38.96,19837.0,30.7758,30.7758,30.7521,30.7521,19837.0
2016-07-25 12:20:00,38.96,38.98,38.94,38.94,33339.0,30.7521,30.7679,30.7363,30.7363,33339.0
2016-07-25 12:25:00,38.95,38.95,38.93,38.93,24710.0,30.7442,30.7442,30.7284,30.7284,24710.0
2016-07-25 12:30:00,38.94,38.94,38.9,38.9,23282.0,30.7363,30.7363,30.7048,30.7048,23282.0
2016-07-25 12:35:00,38.91,38.92,38.87,38.89,60465.0,30.7127,30.7205,30.6811,30.6969,60465.0
2016-07-25 12:40:00,38.89,38.92,38.88,38.91,24872.0,30.6969,30.7205,30.689,30.7127,24872.0
2016-07-25 12:45:00,38.92,38.99,38.92,38.99,25730.0,30.7205,30.7758,30.7205,30.7758,25730.0
2016-07-25 12:50:00,38.99,38.99,38.94,38.95,36587.0,30.7758,30.7758,30.7363,30.7442,36587.0
2016-07-25 12:55:00,38.95,38.95,38.93,38.94,17447.0,30.7442,30.7442,30.7284,30.7363,17447.0
2016-07-25 13:00:00,38.95,38.96,38.94,38.95,27648.0,30.7442,30.7521,30.7363,30.7442,27648.0
2016-07-25 13:05:00,38.94,38.96,38.94,38.96,11221.0,30.7363,30.7521,30.7363,30.7521,11221.0
2016-07-25 13:10:00,38.95,38.96,38.93,38.94,26417.0,30.7442,30.7521,30.7284,30.7363,26417.0
2016-07-25 13:15:00,38.94,38.96,38.93,38.94,31992.0,30.7363,30.7521,30.7284,30.7363,31992.0
2016-07-25 13:20:00,38.95,38.95,38.94,38.95,11834.0,30.7442,30.7442,30.7363,30.7442,11834.0
2016-07-25 13:25:00,38.95,38.95,38.93,38.94,61585.0,30.7442,30.7442,30.7284,30.7363,61585.0
2016-07-25 13:30:00,38.94,38.95,38.92,38.93,21653.0,30.7363,30.7442,30.7205,30.7284,21653.0
2016-07-25 13:35:00,38.93,38.94,38.87,38.87,53483.0,30.7284,30.7363,30.6811,30.6811,53483.0
2016-07-25 13:40:00,38.87,38.9,38.87,38.9,18293.0,30.6811,30.7048,30.6811,30.7048,18293.0
2016-07-25 13:45:00,38.89,38.91,38.89,38.89,18295.0,30.6969,30.7127,30.6969,30.6969,18295.0
2016-07-25 13:50:00,38.9,38.9,38.88,38.89,19703.0,30.7048,30.7048,30.689,30.6969,19703.0
2016-07-25 13:55:00,38.88,38.89,38.88,38.88,11996.0,30.689,30.6969,30.689,30.689,11996.0
2016-07-25 14:00:00,38.89,38.89,38.88,38.89,14616.0,30.6969,30.6969,30.689,30.6969,14616.0
2016-07-25 14:05:00,38.88,38.93,38.88,38.92,25554.0,30.689,30.7284,30.689,30.7205,25554.0
2016-07-25 14:10:00,38.92,38.93,38.9,38.9,19446.0,30.7205,30.7284,30.7048,30.7048,19446.0
2016-07-25 14:15:00,38.91,38.91,38.9,38.9,10206.0,30.7127,30.7127,30.7048,30.7048,10206.0
2016-07-25 14:20:00,38.91,38.91,38.9,38.9,21387.0,30.7127,30.7127,30.7048,30.7048,21387.0
2016-07-25 14:25:00,38.91,38.91,38.9,38.91,20172.0,30.7127,30.7127,30.7048,30.7127,20172.0
2016-07-25 14:30:00,38.9,38.91,38.9,38.91,19316.0,30.7048,30.7127,30.7048,30.7127,19316.0
2016-07-25 14:35:00,38.91,38.92,38.88,38.89,45291.0,30.7127,30.7205,30.689,30.6969,45291.0
2016-07-25 14:40:00,38.88,38.9,38.88,38.89,13942.0,30.689,30.7048,30.689,30.6969,13942.0
2016-07-25 14:45:00,38.9,38.94,38.89,38.93,48463.0,30.7048,30.7363,30.6969,30.7284,48463.0
2016-07-25 14:50:00,38.94,38.95,38.91,38.91,29552.0,30.7363,30.7442,30.7127,30.7127,29552.0
2016-07-25 14:55:00,38.91,38.93,38.91,38.92,15915.0,30.7127,30.7284,30.7127,30.7205,15915.0
2016-07-25 15:00:00,38.93,38.93,38.9,38.92,34554.0,30.7284,30.7284,30.7048,30.7205,34554.0
2016-07-25 15:05:00,38.91,38.93,38.88,38.88,74489.0,30.7127,30.7284,30.689,30.689,74489.0
2016-07-25 15:10:00,38.88,38.92,38.88,38.91,27356.0,30.689,30.7205,30.689,30.7127,27356.0
2016-07-25 15:15:00,38.92,38.95,38.91,38.91,41632.0,30.7205,30.7442,30.7127,30.7127,41632.0
2016-07-25 15:20:00,38.91,38.94,38.91,38.94,22758.0,30.7127,30.7363,30.7127,30.7363,22758.0
2016-07-25 15:25:00,38.94,38.94,38.91,38.93,47200.0,30.7363,30.7363,30.7127,30.7284,47200.0
2016-07-25 15:30:00,38.94,38.98,38.92,38.97,92967.0,30.7363,30.7679,30.7205,30.76,92967.0
2016-07-25 15:35:00,38.98,39.02,38.97,39.02,33816.0,30.7679,30.7995,30.76,30.7995,33816.0
2016-07-25 15:40:00,39.02,39.03,39.0,39.02,94118.0,30.7995,30.8074,30.7837,30.7995,94118.0
2016-07-25 15:45:00,39.02,39.02,38.98,39.0,130407.0,30.7995,30.7995,30.7679,30.7837,130407.0
2016-07-25 15:50:00,38.99,39.0,38.97,38.99,73727.0,30.7758,30.7837,30.76,30.7758,73727.0
2016-07-25 15:55:00,38.98,39.04,38.96,39.03,334268.0,30.7679,30.8153,30.7521,30.8074,334268.0
2016-07-26 09:30:00,39.18,39.28,39.1,39.28,113499.0,30.9258,31.0047,30.8626,31.0047,113499.0
2016-07-26 09:35:00,39.27,39.33,39.2,39.27,74548.0,30.9968,31.0442,30.9416,30.9968,74548.0
2016-07-26 09:40:00,39.27,39.36,39.25,39.34,85860.0,30.9968,31.0678,30.981,31.0521,85860.0
2016-07-26 09:45:00,39.34,39.38,39.32,39.37,57411.0,31.0521,31.0836,31.0363,31.0757,57411.0
2016-07-26 09:50:00,39.36,39.38,39.32,39.34,92352.0,31.0678,31.0836,31.0363,31.0521,92352.0
2016-07-26 09:55:00,39.34,39.39,39.33,39.38,178218.0,31.0521,31.0915,31.0442,31.0836,178218.0
2016-07-26 10:00:00,39.39,39.47,39.38,39.45,71193.0,31.0915,31.1547,31.0836,31.1389,71193.0
2016-07-26 10:05:00,39.45,39.54,39.44,39.49,227414.0,31.1389,31.2099,31.131,31.1705,227414.0
2016-07-26 10:10:00,39.49,39.5,39.48,39.5,28876.0,31.1705,31.1784,31.1626,31.1784,28876.0
2016-07-26 10:15:00,39.49,39.61,39.49,39.59,146383.0,31.1705,31.2652,31.1705,31.2494,146383.0
2016-07-26 10:20:00,39.6,39.65,39.58,39.63,109355.0,31.2573,31.2968,31.2415,31.281,109355.0
2016-07-26 10:25:00,39.64,39.67,39.62,39.64,54104.0,31.2889,31.3125,31.2731,31.2889,54104.0
2016-07-26 10:30:00,39.65,39.68,39.58,39.59,106081.0,31.2968,31.3204,31.2415,31.2494,106081.0
2016-07-26 10:35:00,39.59,39.66,39.58,39.64,46044.0,31.2494,31.3046,31.2415,31.2889,46044.0
2016-07-26 10:40:00,39.64,39.66,39.59,39.64,39826.0,31.2889,31.3046,31.2494,31.2889,39826.0
2016-07-26 10:45:00,39.65,39.68,39.64,39.64,53531.0,31.2968,31.3204,31.2889,31.2889,53531.0
2016-07-26 10:50:00,39.64,39.66,39.49,39.52,98119.0,31.2889,31.3046,31.1705,31.1941,98119.0
2016-07-26 10:55:00,39.52,39.55,39.46,39.48,184563.0,31.1941,31.2178,31.1468,31.1626,184563.0
2016-07-26 11:00:00,39.48,39.53,39.45,39.51,174014.0,31.1626,31.202,31.1389,31.1862,174014.0
2016-07-26 11:05:00,39.5,39.51,39.46,39.46,108706.0,31.1784,31.1862,31.1468,31.1468,108706.0
2016-07-26 11:10:00,39.46,39.5,39.43,39.47,99667.0,31.1468,31.1784,31.1231,31.1547,99667.0
2016-07-26 11:15:00,39.46,39.48,39.45,39.46,39738.0,31.1468,31.1626,31.1389,31.1468,39738.0
2016-07-26 11:20:00,39.45,39.48,39.43,39.47,88064.0,31.1389,31.1626,31.1231,31.1547,88064.0
2016-07-26 11:25:00,39.47,39.49,39.45,39.48,64068.0,31.1547,31.1705,31.1389,31.1626,64068.0
2016-07-26 11:30:00,39.48,39.5,39.39,39.41,102707.0,31.1626,31.1784,31.0915,31.1073,102707.0
2016-07-26 11:35:00,39.41,39.42,39.34,39.34,116971.0,31.1073,31.1152,31.0521,31.0521,116971.0
2016-07-26 11:40:00,39.34,39.35,39.27,39.27,69396.0,31.0521,31.06,30.9968,30.9968,69396.0
2016-07-26 11:45:00,39.28,39.31,39.27,39.27,91373.0,31.0047,31.0284,30.9968,30.9968,91373.0
2016-07-26 11:50:00,39.28,39.36,39.27,39.34,56787.0,31.0047,31.0678,30.9968,31.0521,56787.0
2016-07-26 11:55:00,39.35,39.39,39.35,39.38,54924.0,31.06,31.0915,31.06,31.0836,54924.0
2016-07-26 12:00:00,39.38,39.4,39.37,39.38,46252.0,31.0836,31.0994,31.0757,31.0836,46252.0
2016-07-26 12:05:00,39.39,39.4,39.36,39.39,64489.0,31.0915,31.0994,31.0678,31.0915,64489.0
2016-07-26 12:10:00,39.38,39.4,39.38,39.4,34106.0,31.0836,31.0994,31.0836,31.0994,34106.0
2016-07-26 12:15:00,39.4,39.45,39.39,39.44,69050.0,31.0994,31.1389,31.0915,31.131,69050.0
2016-07-26 12:20:00,39.44,39.49,39.44,39.48,76623.0,31.131,31.1705,31.131,31.1626,76623.0
2016-07-26 12:25:00,39.49,39.5,39.47,39.49,34123.0,31.1705,31.1784,31.1547,31.1705,34123.0
2016-07-26 12:30:00,39.49,39.49,39.47,39.48,38773.0,31.1705,31.1705,31.1547,31.1626,38773.0
2016-07-26 12:35:00,39.48,39.5,39.47,39.48,39387.0,31.1626,31.1784,31.1547,31.1626,39387.0
2016-07-26 12:40:00,39.48,39.49,39.46,39.47,43654.0,31.1626,31.1705,31.1468,31.1547,43654.0
2016-07-26 12:45:00,39.46,39.47,39.43,39.44,43172.0,31.1468,31.1547,31.1231,31.131,43172.0
2016-07-26 12:50:00,39.44,39.46,39.43,39.45,22367.0,31.131,31.1468,31.1231,31.1389,22367.0
2016-07-26 12:55:00,39.46,39.46,39.42,39.42,25791.0,31.1468,31.1468,31.1152,31.1152,25791.0
2016-07-26 13:00:00,39.43,39.45,39.42,39.45,19486.0,31.1231,31.1389,31.1152,31.1389,19486.0
2016-07-26 13:05:00,39.45,39.46,39.44,39.46,27414.0,31.1389,31.1468,31.131,31.1468,27414.0
2016-07-26 13:10:00,39.46,39.46,39.44,39.45,19679.0,31.1468,31.1468,31.131,31.1389,19679.0
2016-07-26 13:15:00,39.46,39.5,39.45,39.48,38310.0,31.1468,31.1784,31.1389,31.1626,38310.0
2016-07-26 13:20:00,39.47,39.48,39.36,39.36,39223.0,31.1547,31.1626,31.0678,31.0678,39223.0
2016-07-26 13:25:00,39.36,39.38,39.36,39.36,20559.0,31.0678,31.0836,31.0678,31.0678,20559.0
2016-07-26 13:30:00,39.36,39.4,39.36,39.39,46805.0,31.0678,31.0994,31.0678,31.0915,46805.0
2016-07-26 13:35:00,39.39,39.42,39.37,39.41,30424.0,31.0915,31.1152,31.0757,31.1073,30424.0
2016-07-26 13:40:00,39.41,39.42,39.37,39.39,30968.0,31.1073,31.1152,31.0757,31.0915,30968.0
2016-07-26 13:45:00,39.39,39.39,39.35,39.36,55283.0,31.0915,31.0915,31.06,31.0678,55283.0
2016-07-26 13:50:00,39.37,39.37,39.34,39.34,34876.0,31.0757,31.0757,31.0521,31.0521,34876.0
2016-07-26 13:55:00,39.35,39.36,39.31,39.31,30845.0,31.06,31.0678,31.0284,31.0284,30845.0
2016-07-26 14:00:00,39.32,39.37,39.31,39.35,36365.0,31.0363,31.0757,31.0284,31.06,36365.0
2016-07-26 14:05:00,39.35,39.38,39.34,39.35,35581.0,31.06,31.0836,31.0521,31.06,35581.0
2016-07-26 14:10:00,39.34,39.35,39.3,39.33,55026.0,31.0521,31.06,31.0205,31.0442,55026.0
2016-07-26 14:15:00,39.34,39.36,39.33,39.36,30535.0,31.0521,31.0678,31.0442,31.0678,30535.0
2016-07-26 14:20:00,39.36,39.39,39.35,39.39,49339.0,31.0678,31.0915,31.06,31.0915,49339.0
2016-07-26 14:25:00,39.38,39.42,39.38,39.41,47592.0,31.0836,31.1152,31.0836,31.1073,47592.0
2016-07-26 14:30:00,39.41,39.42,39.39,39.41,62028.0,31.1073,31.1152,31.0915,31.1073,62028.0
2016-07-26 14:35:00,39.41,39.42,39.39,39.4,37202.0,31.1073,31.1152,31.0915,31.0994,37202.0
2016-07-26 14:40:00,39.4,39.44,39.4,39.43,67579.0,31.0994,31.131,31.0994,31.1231,67579.0
2016-07-26 14:45:00,39.42,39.43,39.41,39.41,20309.0,31.1152,31.1231,31.1073,31.1073,20309.0
2016-07-26 14:50:00,39.41,39.43,39.39,39.43,36392.0,31.1073,31.1231,31.0915,31.1231,36392.0
2016-07-26 14:55:00,39.43,39.44,39.42,39.43,34944.0,31.1231,31.131,31.1152,31.1231,34944.0
2016-07-26 15:00:00,39.43,39.46,39.41,39.46,36549.0,31.1231,31.1468,31.1073,31.1468,36549.0
2016-07-26 15:05:00,39.46,39.47,39.43,39.46,53003.0,31.1468,31.1547,31.1231,31.1468,53003.0
2016-07-26 15:10:00,39.45,39.48,39.45,39.47,32445.0,31.1389,31.1626,31.1389,31.1547,32445.0
2016-07-26 15:15:00,39.47,39.48,39.46,39.47,40477.0,31.1547,31.1626,31.1468,31.1547,40477.0
2016-07-26 15:20:00,39.46,39.48,39.45,39.46,59248.0,31.1468,31.1626,31.1389,31.1468,59248.0
2016-07-26 15:25:00,39.47,39.49,39.45,39.48,57058.0,31.1547,31.1705,31.1389,31.1626,57058.0
2016-07-26 15:30:00,39.48,39.51,39.47,39.51,132591.0,31.1626,31.1862,31.1547,31.1862,132591.0
2016-07-26 15:35:00,39.51,39.56,39.5,39.56,90113.0,31.1862,31.2257,31.1784,31.2257,90113.0
2016-07-26 15:40:00,39.56,39.64,39.55,39.64,296996.0,31.2257,31.2889,31.2178,31.2889,296996.0
2016-07-26 15:45:00,39.64,39.64,39.63,39.63,172900.0,31.2889,31.2889,31.281,31.281,172900.0
2016-07-26 15:50:00,39.63,39.64,39.55,39.55,143438.0,31.281,31.2889,31.2178,31.2178,143438.0
2016-07-26 15:55:00,39.55,39.62,39.54,39.61,446463.0,31.2178,31.2731,31.2099,31.2652,446463.0
2016-07-27 09:30:00,39.59,39.89,39.47,39.85,76951.0,31.2494,31.4862,31.1547,31.4546,76951.0
2016-07-27 09:35:00,39.84,39.95,39.81,39.89,52944.0,31.4467,31.5336,31.423,31.4862,52944.0
2016-07-27 09:40:00,39.88,39.9,39.79,39.9,64079.0,31.4783,31.4941,31.4073,31.4941,64079.0
2016-07-27 09:45:00,39.89,39.92,39.82,39.86,40503.0,31.4862,31.5099,31.4309,31.4625,40503.0
2016-07-27 09:50:00,39.87,39.89,39.83,39.85,43346.0,31.4704,31.4862,31.4388,31.4546,43346.0
2016-07-27 09:55:00,39.86,39.95,39.83,39.93,69254.0,31.4625,31.5336,31.4388,31.5178,69254.0
2016-07-27 10:00:00,39.93,39.94,39.88,39.93,49277.0,31.5178,31.5257,31.4783,31.5178,49277.0
2016-07-27 10:05:00,39.94,39.95,39.9,39.95,68439.0,31.5257,31.5336,31.4941,31.5336,68439.0
2016-07-27 10:10:00,39.94,40.07,39.92,40.06,79252.0,31.5257,31.6283,31.5099,31.6204,79252.0
2016-07-27 10:15:00,40.07,40.16,40.06,40.15,103341.0,31.6283,31.6993,31.6204,31.6914,103341.0
2016-07-27 10:20:00,40.15,40.2,40.11,40.2,149822.0,31.6914,31.7309,31.6598,31.7309,149822.0
2016-07-27 10:25:00,40.19,40.22,40.15,40.17,102549.0,31.723,31.7467,31.6914,31.7072,102549.0
2016-07-27 10:30:00,40.17,40.2,40.12,40.14,175907.0,31.7072,31.7309,31.6677,31.6835,175907.0
2016-07-27 10:35:00,40.15,40.29,40.14,40.23,173581.0,31.6914,31.8019,31.6835,31.7546,173581.0
2016-07-27 10:40:00,40.23,40.23,40.13,40.15,204277.0,31.7546,31.7546,31.6756,31.6914,204277.0
2016-07-27 10:45:00,40.16,40.16,40.02,40.02,83576.0,31.6993,31.6993,31.5888,31.5888,83576.0
2016-07-27 10:50:00,40.02,40.03,39.96,39.97,79237.0,31.5888,31.5967,31.5414,31.5493,79237.0
2016-07-27 10:55:00,39.96,39.99,39.93,39.95,58314.0,31.5414,31.5651,31.5178,31.5336,58314.0
2016-07-27 11:00:00,39.96,39.97,39.92,39.97,123830.0,31.5414,31.5493,31.5099,31.5493,123830.0
2016-07-27 11:05:00,39.96,39.98,39.94,39.97,55506.0,31.5414,31.5572,31.5257,31.5493,55506.0
2016-07-27 11:10:00,39.97,40.02,39.94,39.95,71094.0,31.5493,31.5888,31.5257,31.5336,71094.0
2016-07-27 11:15:00,39.95,39.98,39.91,39.91,63825.0,31.5336,31.5572,31.502,31.502,63825.0
2016-07-27 11:20:00,39.91,39.95,39.87,39.95,64746.0,31.502,31.5336,31.4704,31.5336,64746.0
2016-07-27 11:25:00,39.95,40.02,39.95,39.98,74118.0,31.5336,31.5888,31.5336,31.5572,74118.0
2016-07-27 11:30:00,39.98,39.99,39.91,39.93,45555.0,31.5572,31.5651,31.502,31.5178,45555.0
2016-07-27 11:35:00,39.94,39.96,39.88,39.88,56573.0,31.5257,31.5414,31.4783,31.4783,56573.0
2016-07-27 11:40:00,39.88,39.96,39.88,39.96,33337.0,31.4783,31.5414,31.4783,31.5414,33337.0
2016-07-27 11:45:00,39.95,39.98,39.93,39.98,31549.0,31.5336,31.5572,31.5178,31.5572,31549.0
2016-07-27 11:50:00,39.98,39.98,39.92,39.94,39307.0,31.5572,31.5572,31.5099,31.5257,39307.0
2016-07-27 11:55:00,39.94,39.98,39.93,39.98,156820.0,31.5257,31.5572,31.5178,31.5572,156820.0
2016-07-27 12:00:00,39.97,39.98,39.95,39.97,45861.0,31.5493,31.5572,31.5336,31.5493,45861.0
2016-07-27 12:05:00,39.97,40.02,39.95,40.02,254147.0,31.5493,31.5888,31.5336,31.5888,254147.0
2016-07-27 12:10:00,40.02,40.02,39.97,39.98,64773.0,31.5888,31.5888,31.5493,31.5572,64773.0
2016-07-27 12:15:00,39.98,40.02,39.97,40.02,48225.0,31.5572,31.5888,31.5493,31.5888,48225.0
2016-07-27 12:20:00,40.01,40.03,39.97,40.03,55301.0,31.5809,31.5967,31.5493,31.5967,55301.0
2016-07-27 12:25:00,40.02,40.04,40.01,40.02,32559.0,31.5888,31.6046,31.5809,31.5888,32559.0
2016-07-27 12:30:00,40.02,40.05,40.02,40.05,29732.0,31.5888,31.6125,31.5888,31.6125,29732.0
2016-07-27 12:35:00,40.05,40.09,40.05,40.07,97703.0,31.6125,31.6441,31.6125,31.6283,97703.0
2016-07-27 12:40:00,40.08,40.09,40.05,40.05,31153.0,31.6362,31.6441,31.6125,31.6125,31153.0
2016-07-27 12:45:00,40.05,40.07,40.05,40.06,19032.0,31.6125,31.6283,31.6125,31.6204,19032.0
2016-07-27 12:50:00,40.06,40.08,40.04,40.05,57860.0,31.6204,31.6362,31.6046,31.6125,57860.0
2016-07-27 12:55:00,40.05,40.09,40.02,40.09,67916.0,31.6125,31.6441,31.5888,31.6441,67916.0
2016-07-27 13:00:00,40.09,40.1,40.05,40.07,111518.0,31.6441,31.6519,31.6125,31.6283,111518.0
2016-07-27 13:05:00,40.06,40.07,40.05,40.07,54194.0,31.6204,31.6283,31.6125,31.6283,54194.0
2016-07-27 13:10:00,40.07,40.07,40.02,40.02,178014.0,31.6283,31.6283,31.5888,31.5888,178014.0
2016-07-27 13:15:00,40.02,40.03,39.95,39.97,45649.0,31.5888,31.5967,31.5336,31.5493,45649.0
2016-07-27 13:20:00,39.97,40.0,39.97,40.0,162259.0,31.5493,31.573,31.5493,31.573,162259.0
2016-07-27 13:25:00,40.0,40.01,39.98,40.01,181872.0,31.573,31.5809,31.5572,31.5809,181872.0
2016-07-27 13:30:00,40.01,40.02,39.98,39.98,93097.0,31.5809,31.5888,31.5572,31.5572,93097.0
2016-07-27 13:35:00,39.98,39.99,39.95,39.97,42370.0,31.5572,31.5651,31.5336,31.5493,42370.0
2016-07-27 13:40:00,39.97,40.02,39.95,39.99,50905.0,31.5493,31.5888,31.5336,31.5651,50905.0
2016-07-27 13:45:00,40.0,40.02,39.99,40.02,26543.0,31.573,31.5888,31.5651,31.5888,26543.0
2016-07-27 13:50:00,40.02,40.02,39.97,39.99,32896.0,31.5888,31.5888,31.5493,31.5651,32896.0
2016-07-27 13:55:00,39.99,40.02,39.96,40.02,30727.0,31.5651,31.5888,31.5414,31.5888,30727.0
2016-07-27 14:00:00,40.01,40.17,39.98,40.13,187240.0,31.5809,31.7072,31.5572,31.6756,187240.0
2016-07-27 14:05:00,40.13,40.16,39.97,39.98,117145.0,31.6756,31.6993,31.5493,31.5572,117145.0
2016-07-27 14:10:00,39.99,40.06,39.95,39.97,84216.0,31.5651,31.6204,31.5336,31.5493,84216.0
2016-07-27 14:15:00,39.97,40.05,39.94,39.97,174008.0,31.5493,31.6125,31.5257,31.5493,174008.0
2016-07-27 14:20:00,39.98,40.0,39.92,39.93,67769.0,31.5572,31.573,31.5099,31.5178,67769.0
2016-07-27 14:25:00,39.93,39.93,39.85,39.85,42155.0,31.5178,31.5178,31.4546,31.4546,42155.0
2016-07-27 14:30:00,39.85,39.92,39.83,39.91,51592.0,31.4546,31.5099,31.4388,31.502,51592.0
2016-07-27 14:35:00,39.91,39.98,39.9,39.98,99573.0,31.502,31.5572,31.4941,31.5572,99573.0
2016-07-27 14:40:00,39.98,40.03,39.97,40.01,61482.0,31.5572,31.5967,31.5493,31.5809,61482.0
2016-07-27 14:45:00,40.01,40.02,39.97,40.01,78400.0,31.5809,31.5888,31.5493,31.5809,78400.0
2016-07-27 14:50:00,40.0,40.03,39.99,40.02,43525.0,31.573,31.5967,31.5651,31.5888,43525.0
2016-07-27 14:55:00,40.03,40.06,40.02,40.05,47034.0,31.5967,31.6204,31.5888,31.6125,47034.0
2016-07-27 15:00:00,40.05,40.08,40.04,40.06,41948.0,31.6125,31.6362,31.6046,31.6204,41948.0
2016-07-27 15:05:00,40.07,40.09,40.03,40.05,37484.0,31.6283,31.6441,31.5967,31.6125,37484.0
2016-07-27 15:10:00,40.05,40.06,40.02,40.03,38487.0,31.6125,31.6204,31.5888,31.5967,38487.0
2016-07-27 15:15:00,40.04,40.09,40.02,40.03,127219.0,31.6046,31.6441,31.5888,31.5967,127219.0
2016-07-27 15:20:00,40.03,40.04,39.97,40.0,66199.0,31.5967,31.6046,31.5493,31.573,66199.0
2016-07-27 15:25:00,39.99,40.02,39.94,40.01,130303.0,31.5651,31.5888,31.5257,31.5809,130303.0
2016-07-27 15:30:00,40.01,40.01,39.98,40.01,50662.0,31.5809,31.5809,31.5572,31.5809,50662.0
2016-07-27 15:35:00,40.01,40.02,39.99,40.02,91526.0,31.5809,31.5888,31.5651,31.5888,91526.0
2016-07-27 15:40:00,40.02,40.06,40.01,40.04,94842.0,31.5888,31.6204,31.5809,31.6046,94842.0
2016-07-27 15:45:00,40.04,40.04,39.92,39.92,98258.0,31.6046,31.6046,31.5099,31.5099,98258.0
2016-07-27 15:50:00,39.93,39.96,39.91,39.91,98466.0,31.5178,31.5414,31.502,31.502,98466.0
2016-07-27 15:55:00,39.91,39.94,39.88,39.94,236365.0,31.502,31.5257,31.4783,31.5257,236365.0
2016-07-28 09:30:00,39.79,39.81,39.64,39.69,45833.0,31.4073,31.423,31.2889,31.3283,45833.0
2016-07-28 09:35:00,39.71,39.72,39.58,39.62,38678.0,31.3441,31.352,31.2415,31.2731,38678.0
2016-07-28 09:40:00,39.62,39.68,39.55,39.68,96299.0,31.2731,31.3204,31.2178,31.3204,96299.0
2016-07-28 09:45:00,39.68,39.8,39.66,39.75,60858.0,31.3204,31.4152,31.3046,31.3757,60858.0
2016-07-28 09:50:00,39.74,39.85,39.74,39.83,40510.0,31.3678,31.4546,31.3678,31.4388,40510.0
2016-07-28 09:55:00,39.84,39.88,39.83,39.86,103842.0,31.4467,31.4783,31.4388,31.4625,103842.0
2016-07-28 10:00:00,39.87,39.9,39.86,39.89,46867.0,31.4704,31.4941,31.4625,31.4862,46867.0
2016-07-28 10:05:00,39.89,39.95,39.87,39.94,55272.0,31.4862,31.5336,31.4704,31.5257,55272.0
2016-07-28 10:10:00,39.93,39.93,39.81,39.82,53065.0,31.5178,31.5178,31.423,31.4309,53065.0
2016-07-28 10:15:00,39.82,39.83,39.76,39.78,67497.0,31.4309,31.4388,31.3836,31.3994,67497.0
2016-07-28 10:20:00,39.78,39.84,39.76,39.84,58923.0,31.3994,31.4467,31.3836,31.4467,58923.0
2016-07-28 10:25:00,39.84,39.86,39.79,39.83,29326.0,31.4467,31.4625,31.4073,31.4388,29326.0
2016-07-28 10:30:00,39.83,39.85,39.77,39.77,39045.0,31.4388,31.4546,31.3915,31.3915,39045.0
2016-07-28 10:35:00,39.77,39.79,39.73,39.74,69694.0,31.3915,31.4073,31.3599,31.3678,69694.0
2016-07-28 10:40:00,39.75,39.78,39.73,39.78,23214.0,31.3757,31.3994,31.3599,31.3994,23214.0
2016-07-28 10:45:00,39.78,39.8,39.76,39.78,33176.0,31.3994,31.4152,31.3836,31.3994,33176.0
2016-07-28 10:50:00,39.79,39.81,39.75,39.77,36141.0,31.4073,31.423,31.3757,31.3915,36141.0
2016-07-28 10:55:00,39.77,39.77,39.69,39.7,30338.0,31.3915,31.3915,31.3283,31.3362,30338.0
2016-07-28 11:00:00,39.71,39.74,39.7,39.72,35707.0,31.3441,31.3678,31.3362,31.352,35707.0
2016-07-28 11:05:00,39.73,39.75,39.7,39.71,36103.0,31.3599,31.3757,31.3362,31.3441,36103.0
2016-07-28 11:10:00,39.7,39.75,39.68,39.73,33756.0,31.3362,31.3757,31.3204,31.3599,33756.0
2016-07-28 11:15:00,39.74,39.75,39.7,39.71,39272.0,31.3678,31.3757,31.3362,31.3441,39272.0
2016-07-28 11:20:00,39.71,39.72,39.68,39.69,28167.0,31.3441,31.352,31.3204,31.3283,28167.0
2016-07-28 11:25:00,39.69,39.74,39.68,39.69,37084.0,31.3283,31.3678,31.3204,31.3283,37084.0
2016-07-28 11:30:00,39.68,39.7,39.6,39.61,109856.0,31.3204,31.3362,31.2573,31.2652,109856.0
2016-07-28 11:35:00,39.61,39.66,39.61,39.66,23975.0,31.2652,31.3046,31.2652,31.3046,23975.0
2016-07-28 11:40:00,39.66,39.68,39.63,39.68,18840.0,31.3046,31.3204,31.281,31.3204,18840.0
2016-07-28 11:45:00,39.68,39.71,39.66,39.69,20047.0,31.3204,31.3441,31.3046,31.3283,20047.0
2016-07-28 11:50:00,39.69,39.71,39.66,39.69,26524.0,31.3283,31.3441,31.3046,31.3283,26524.0
2016-07-28 11:55:00,39.69,39.71,39.66,39.71,37179.0,31.3283,31.3441,31.3046,31.3441,37179.0
2016-07-28 12:00:00,39.72,39.73,39.71,39.71,18256.0,31.352,31.3599,31.3441,31.3441,18256.0
2016-07-28 12:05:00,39.71,39.71,39.68,39.68,19318.0,31.3441,31.3441,31.3204,31.3204,19318.0
2016-07-28 12:10:00,39.68,39.69,39.66,39.67,23949.0,31.3204,31.3283,31.3046,31.3125,23949.0
2016-07-28 12:15:00,39.66,39.68,39.63,39.64,41073.0,31.3046,31.3204,31.281,31.2889,41073.0
2016-07-28 12:20:00,39.64,39.66,39.62,39.64,48435.0,31.2889,31.3046,31.2731,31.2889,48435.0
2016-07-28 12:25:00,39.64,39.65,39.62,39.63,15133.0,31.2889,31.2968,31.2731,31.281,15133.0
2016-07-28 12:30:00,39.63,39.65,39.63,39.64,22971.0,31.281,31.2968,31.281,31.2889,22971.0
2016-07-28 12:35:00,39.64,39.65,39.61,39.61,22749.0,31.2889,31.2968,31.2652,31.2652,22749.0
2016-07-28 12:40:00,39.62,39.62,39.6,39.62,14859.0,31.2731,31.2731,31.2573,31.2731,14859.0
2016-07-28 12:45:00,39.62,39.65,39.61,39.65,15692.0,31.2731,31.2968,31.2652,31.2968,15692.0
2016-07-28 12:50:00,39.64,39.66,39.63,39.66,48755.0,31.2889,31.3046,31.281,31.3046,48755.0
2016-07-28 12:55:00,39.65,39.66,39.64,39.64,16100.0,31.2968,31.3046,31.2889,31.2889,16100.0
2016-07-28 13:00:00,39.64,39.7,39.64,39.69,33770.0,31.2889,31.3362,31.2889,31.3283,33770.0
2016-07-28 13:05:00,39.68,39.71,39.68,39.69,13478.0,31.3204,31.3441,31.3204,31.3283,13478.0
2016-07-28 13:10:00,39.69,39.71,39.68,39.69,21995.0,31.3283,31.3441,31.3204,31.3283,21995.0
2016-07-28 13:15:00,39.69,39.7,39.68,39.7,13835.0,31.3283,31.3362,31.3204,31.3362,13835.0
2016-07-28 13:20:00,39.69,39.7,39.65,39.67,18403.0,31.3283,31.3362,31.2968,31.3125,18403.0
2016-07-28 13:25:00,39.67,39.71,39.66,39.7,15463.0,31.3125,31.3441,31.3046,31.3362,15463.0
2016-07-28 13:30:00,39.7,39.73,39.7,39.73,12794.0,31.3362,31.3599,31.3362,31.3599,12794.0
2016-07-28 13:35:00,39.73,39.75,39.72,39.73,26913.0,31.3599,31.3757,31.352,31.3599,26913.0
2016-07-28 13:40:00,39.72,39.73,39.67,39.68,21272.0,31.352,31.3599,31.3125,31.3204,21272.0
2016-07-28 13:45:00,39.68,39.71,39.67,39.71,12588.0,31.3204,31.3441,31.3125,31.3441,12588.0
2016-07-28 13:50:00,39.71,39.73,39.69,39.69,35406.0,31.3441,31.3599,31.3283,31.3283,35406.0
2016-07-28 13:55:00,39.7,39.78,39.69,39.78,54946.0,31.3362,31.3994,31.3283,31.3994,54946.0
2016-07-28 14:00:00,39.77,39.8,39.75,39.76,54364.0,31.3915,31.4152,31.3757,31.3836,54364.0
2016-07-28 14:05:00,39.76,39.78,39.75,39.77,24042.0,31.3836,31.3994,31.3757,31.3915,24042.0
2016-07-28 14:10:00,39.77,39.78,39.76,39.77,23054.0,31.3915,31.3994,31.3836,31.3915,23054.0
2016-07-28 14:15:00,39.77,39.79,39.76,39.78,58085.0,31.3915,31.4073,31.3836,31.3994,58085.0
2016-07-28 14:20:00,39.77,39.79,39.77,39.78,29880.0,31.3915,31.4073,31.3915,31.3994,29880.0
2016-07-28 14:25:00,39.79,39.8,39.77,39.77,20041.0,31.4073,31.4152,31.3915,31.3915,20041.0
2016-07-28 14:30:00,39.77,39.79,39.77,39.78,35544.0,31.3915,31.4073,31.3915,31.3994,35544.0
2016-07-28 14:35:00,39.79,39.8,39.78,39.79,16181.0,31.4073,31.4152,31.3994,31.4073,16181.0
2016-07-28 14:40:00,39.79,39.83,39.79,39.82,16640.0,31.4073,31.4388,31.4073,31.4309,16640.0
2016-07-28 14:45:00,39.82,39.83,39.77,39.77,21647.0,31.4309,31.4388,31.3915,31.3915,21647.0
2016-07-28 14:50:00,39.78,39.79,39.77,39.79,15928.0,31.3994,31.4073,31.3915,31.4073,15928.0
2016-07-28 14:55:00,39.79,39.79,39.76,39.77,34323.0,31.4073,31.4073,31.3836,31.3915,34323.0
2016-07-28 15:00:00,39.77,39.8,39.76,39.8,29500.0,31.3915,31.4152,31.3836,31.4152,29500.0
2016-07-28 15:05:00,39.8,39.8,39.76,39.77,38746.0,31.4152,31.4152,31.3836,31.3915,38746.0
2016-07-28 15:10:00,39.77,39.8,39.76,39.8,34436.0,31.3915,31.4152,31.3836,31.4152,34436.0
2016-07-28 15:15:00,39.79,39.8,39.78,39.79,25200.0,31.4073,31.4152,31.3994,31.4073,25200.0
2016-07-28 15:20:00,39.79,39.83,39.78,39.82,73719.0,31.4073,31.4388,31.3994,31.4309,73719.0
2016-07-28 15:25:00,39.82,39.85,39.82,39.84,63155.0,31.4309,31.4546,31.4309,31.4467,63155.0
2016-07-28 15:30:00,39.84,39.88,39.83,39.88,63232.0,31.4467,31.4783,31.4388,31.4783,63232.0
2016-07-28 15:35:00,39.88,39.89,39.85,39.86,50167.0,31.4783,31.4862,31.4546,31.4625,50167.0
2016-07-28 15:40:00,39.86,39.89,39.85,39.86,103290.0,31.4625,31.4862,31.4546,31.4625,103290.0
2016-07-28 15:45:00,39.86,39.91,39.85,39.88,130776.0,31.4625,31.502,31.4546,31.4783,130776.0
2016-07-28 15:50:00,39.88,39.88,39.85,39.87,167816.0,31.4783,31.4783,31.4546,31.4704,167816.0
2016-07-28 15:55:00,39.86,39.88,39.83,39.83,389947.0,31.4625,31.4783,31.4388,31.4388,389947.0
2016-07-29 09:30:00,39.54,39.64,39.43,39.63,52454.0,31.3604,31.4397,31.2732,31.4318,52454.0
2016-07-29 09:35:00,39.62,39.73,39.59,39.68,35485.0,31.4239,31.5111,31.4001,31.4715,35485.0
2016-07-29 09:40:00,39.68,39.74,39.66,39.74,27213.0,31.4715,31.5191,31.4556,31.5191,27213.0
2016-07-29 09:45:00,39.74,39.76,39.6,39.61,27349.0,31.5191,31.5349,31.408,31.416,27349.0
2016-07-29 09:50:00,39.61,39.62,39.52,39.52,28504.0,31.416,31.4239,31.3446,31.3446,28504.0
2016-07-29 09:55:00,39.51,39.55,39.5,39.54,33631.0,31.3366,31.3684,31.3287,31.3604,33631.0
2016-07-29 10:00:00,39.54,39.55,39.42,39.42,53947.0,31.3604,31.3684,31.2653,31.2653,53947.0
2016-07-29 10:05:00,39.43,39.49,39.42,39.45,45777.0,31.2732,31.3208,31.2653,31.289,45777.0
2016-07-29 10:10:00,39.43,39.48,39.37,39.47,52146.0,31.2732,31.3128,31.2256,31.3049,52146.0
2016-07-29 10:15:00,39.47,39.47,39.36,39.38,32422.0,31.3049,31.3049,31.2177,31.2335,32422.0
2016-07-29 10:20:00,39.39,39.42,39.38,39.39,47140.0,31.2415,31.2653,31.2335,31.2415,47140.0
2016-07-29 10:25:00,39.4,39.42,39.38,39.41,35120.0,31.2494,31.2653,31.2335,31.2573,35120.0
2016-07-29 10:30:00,39.41,39.42,39.36,39.39,51067.0,31.2573,31.2653,31.2177,31.2415,51067.0
2016-07-29 10:35:00,39.4,39.49,39.39,39.48,75829.0,31.2494,31.3208,31.2415,31.3128,75829.0
2016-07-29 10:40:00,39.48,39.48,39.45,39.45,22027.0,31.3128,31.3128,31.289,31.289,22027.0
2016-07-29 10:45:00,39.45,39.51,39.45,39.51,37514.0,31.289,31.3366,31.289,31.3366,37514.0
2016-07-29 10:50:00,39.51,39.54,39.51,39.53,37370.0,31.3366,31.3604,31.3366,31.3525,37370.0
2016-07-29 10:55:00,39.53,39.54,39.51,39.51,71168.0,31.3525,31.3604,31.3366,31.3366,71168.0
2016-07-29 11:00:00,39.51,39.51,39.5,39.5,31767.0,31.3366,31.3366,31.3287,31.3287,31767.0
2016-07-29 11:05:00,39.51,39.54,39.5,39.53,29743.0,31.3366,31.3604,31.3287,31.3525,29743.0
2016-07-29 11:10:00,39.53,39.58,39.52,39.56,43735.0,31.3525,31.3922,31.3446,31.3763,43735.0
2016-07-29 11:15:00,39.56,39.57,39.54,39.54,35446.0,31.3763,31.3842,31.3604,31.3604,35446.0
2016-07-29 11:20:00,39.54,39.57,39.52,39.56,48178.0,31.3604,31.3842,31.3446,31.3763,48178.0
2016-07-29 11:25:00,39.56,39.58,39.51,39.51,18749.0,31.3763,31.3922,31.3366,31.3366,18749.0
2016-07-29 11:30:00,39.51,39.57,39.51,39.55,51294.0,31.3366,31.3842,31.3366,31.3684,51294.0
2016-07-29 11:35:00,39.55,39.62,39.54,39.6,52074.0,31.3684,31.4239,31.3604,31.408,52074.0
2016-07-29 11:40:00,39.6,39.61,39.55,39.55,21934.0,31.408,31.416,31.3684,31.3684,21934.0
2016-07-29 11:45:00,39.56,39.57,39.54,39.56,55708.0,31.3763,31.3842,31.3604,31.3763,55708.0
2016-07-29 11:50:00,39.57,39.57,39.55,39.56,40291.0,31.3842,31.3842,31.3684,31.3763,40291.0
2016-07-29 11:55:00,39.56,39.57,39.55,39.57,36741.0,31.3763,31.3842,31.3684,31.3842,36741.0
2016-07-29 12:00:00,39.57,39.58,39.55,39.57,60674.0,31.3842,31.3922,31.3684,31.3842,60674.0
2016-07-29 12:05:00,39.57,39.6,39.57,39.58,39230.0,31.3842,31.408,31.3842,31.3922,39230.0
2016-07-29 12:10:00,39.58,39.58,39.54,39.55,40392.0,31.3922,31.3922,31.3604,31.3684,40392.0
2016-07-29 12:15:00,39.55,39.57,39.52,39.54,82477.0,31.3684,31.3842,31.3446,31.3604,82477.0
2016-07-29 12:20:00,39.54,39.54,39.5,39.51,92073.0,31.3604,31.3604,31.3287,31.3366,92073.0
2016-07-29 12:25:00,39.51,39.51,39.48,39.48,73610.0,31.3366,31.3366,31.3128,31.3128,73610.0
2016-07-29 12:30:00,39.48,39.49,39.48,39.48,20374.0,31.3128,31.3208,31.3128,31.3128,20374.0
2016-07-29 12:35:00,39.48,39.55,39.48,39.52,38989.0,31.3128,31.3684,31.3128,31.3446,38989.0
2016-07-29 12:40:00,39.53,39.53,39.48,39.48,48674.0,31.3525,31.3525,31.3128,31.3128,48674.0
2016-07-29 12:45:00,39.48,39.49,39.45,39.47,66060.0,31.3128,31.3208,31.289,31.3049,66060.0
2016-07-29 12:50:00,39.47,39.48,39.45,39.46,33749.0,31.3049,31.3128,31.289,31.297,33749.0
2016-07-29 12:55:00,39.46,39.46,39.43,39.44,74396.0,31.297,31.297,31.2732,31.2811,74396.0
2016-07-29 13:00:00,39.43,39.45,39.43,39.44,48297.0,31.2732,31.289,31.2732,31.2811,48297.0
2016-07-29 13:05:00,39.44,39.46,39.43,39.45,45264.0,31.2811,31.297,31.2732,31.289,45264.0
2016-07-29 13:10:00,39.45,39.47,39.44,39.45,41865.0,31.289,31.3049,31.2811,31.289,41865.0
2016-07-29 13:15:00,39.45,39.46,39.44,39.45,17094.0,31.289,31.297,31.2811,31.289,17094.0
2016-07-29 13:20:00,39.46,39.46,39.43,39.43,35020.0,31.297,31.297,31.2732,31.2732,35020.0
2016-07-29 13:25:00,39.44,39.44,39.43,39.44,16025.0,31.2811,31.2811,31.2732,31.2811,16025.0
2016-07-29 13:30:00,39.44,39.45,39.43,39.44,31824.0,31.2811,31.289,31.2732,31.2811,31824.0
2016-07-29 13:35:00,39.44,39.45,39.44,39.44,8675.0,31.2811,31.289,31.2811,31.2811,8675.0
2016-07-29 13:40:00,39.44,39.45,39.4,39.42,76430.0,31.2811,31.289,31.2494,31.2653,76430.0
2016-07-29 13:45:00,39.43,39.45,39.42,39.44,12182.0,31.2732,31.289,31.2653,31.2811,12182.0
2016-07-29 13:50:00,39.44,39.46,39.43,39.46,83367.0,31.2811,31.297,31.2732,31.297,83367.0
2016-07-29 13:55:00,39.46,39.46,39.44,39.45,27202.0,31.297,31.297,31.2811,31.289,27202.0
2016-07-29 14:00:00,39.45,39.46,39.43,39.44,45597.0,31.289,31.297,31.2732,31.2811,45597.0
2016-07-29 14:05:00,39.43,39.46,39.43,39.43,43021.0,31.2732,31.297,31.2732,31.2732,43021.0
2016-07-29 14:10:00,39.43,39.43,39.41,39.41,17891.0,31.2732,31.2732,31.2573,31.2573,17891.0
2016-07-29 14:15:00,39.41,39.44,39.41,39.43,60397.0,31.2573,31.2811,31.2573,31.2732,60397.0
2016-07-29 14:20:00,39.42,39.44,39.42,39.43,22855.0,31.2653,31.2811,31.2653,31.2732,22855.0
2016-07-29 14:25:00,39.43,39.45,39.41,39.45,53979.0,31.2732,31.289,31.2573,31.289,53979.0
2016-07-29 14:30:00,39.45,39.45,39.43,39.43,13633.0,31.289,31.289,31.2732,31.2732,13633.0
2016-07-29 14:35:00,39.43,39.43,39.36,39.37,32178.0,31.2732,31.2732,31.2177,31.2256,32178.0
2016-07-29 14:40:00,39.37,39.39,39.36,39.39,19586.0,31.2256,31.2415,31.2177,31.2415,19586.0
2016-07-29 14:45:00,39.39,39.39,39.37,39.38,29419.0,31.2415,31.2415,31.2256,31.2335,29419.0
2016-07-29 14:50:00,39.37,39.4,39.37,39.4,33496.0,31.2256,31.2494,31.2256,31.2494,33496.0
2016-07-29 14:55:00,39.4,39.42,39.39,39.4,32419.0,31.2494,31.2653,31.2415,31.2494,32419.0
2016-07-29 15:00:00,39.4,39.41,39.37,39.38,51431.0,31.2494,31.2573,31.2256,31.2335,51431.0
2016-07-29 15:05:00,39.39,39.39,39.35,39.39,40882.0,31.2415,31.2415,31.2097,31.2415,40882.0
2016-07-29 15:10:00,39.38,39.44,39.38,39.43,57756.0,31.2335,31.2811,31.2335,31.2732,57756.0
2016-07-29 15:15:00,39.43,39.46,39.42,39.44,77435.0,31.2732,31.297,31.2653,31.2811,77435.0
2016-07-29 15:20:00,39.43,39.44,39.42,39.43,35463.0,31.2732,31.2811,31.2653,31.2732,35463.0
2016-07-29 15:25:00,39.43,39.44,39.4,39.41,57339.0,31.2732,31.2811,31.2494,31.2573,57339.0
2016-07-29 15:30:00,39.42,39.44,39.41,39.43,29097.0,31.2653,31.2811,31.2573,31.2732,29097.0
2016-07-29 15:35:00,39.43,39.45,39.43,39.43,52575.0,31.2732,31.289,31.2732,31.2732,52575.0
2016-07-29 15:40:00,39.44,39.47,39.43,39.45,64686.0,31.2811,31.3049,31.2732,31.289,64686.0
2016-07-29 15:45:00,39.46,39.5,39.45,39.49,85176.0,31.297,31.3287,31.289,31.3208,85176.0
2016-07-29 15:50:00,39.48,39.51,39.48,39.48,137116.0,31.3128,31.3366,31.3128,31.3128,137116.0
2016-07-29 15:55:00,39.48,39.49,39.4,39.4,213677.0,31.3128,31.3208,31.2494,31.2494,213677.0
2016-08-01 09:30:00,39.55,39.61,39.35,39.58,84680.0,31.3684,31.416,31.2097,31.3922,84680.0
2016-08-01 09:35:00,39.54,39.57,39.49,39.51,50637.0,31.3604,31.3842,31.3208,31.3366,50637.0
2016-08-01 09:40:00,39.53,39.55,39.49,39.53,25284.0,31.3525,31.3684,31.3208,31.3525,25284.0
2016-08-01 09:45:00,39.53,39.55,39.43,39.47,31500.0,31.3525,31.3684,31.2732,31.3049,31500.0
2016-08-01 09:50:00,39.46,39.52,39.42,39.5,47068.0,31.297,31.3446,31.2653,31.3287,47068.0
2016-08-01 09:55:00,39.51,39.6,39.51,39.59,39762.0,31.3366,31.408,31.3366,31.4001,39762.0
2016-08-01 10:00:00,39.58,39.63,39.51,39.55,90680.0,31.3922,31.4318,31.3366,31.3684,90680.0
2016-08-01 10:05:00,39.54,39.62,39.53,39.59,29523.0,31.3604,31.4239,31.3525,31.4001,29523.0
2016-08-01 10:10:00,39.58,39.61,39.49,39.52,38589.0,31.3922,31.416,31.3208,31.3446,38589.0
2016-08-01 10:15:00,39.52,39.62,39.51,39.62,28399.0,31.3446,31.4239,31.3366,31.4239,28399.0
2016-08-01 10:20:00,39.61,39.61,39.46,39.48,39530.0,31.416,31.416,31.297,31.3128,39530.0
2016-08-01 10:25:00,39.48,39.57,39.48,39.56,55059.0,31.3128,31.3842,31.3128,31.3763,55059.0
2016-08-01 10:30:00,39.57,39.6,39.52,39.52,26255.0,31.3842,31.408,31.3446,31.3446,26255.0
2016-08-01 10:35:00,39.52,39.55,39.5,39.52,13665.0,31.3446,31.3684,31.3287,31.3446,13665.0
2016-08-01 10:40:00,39.52,39.58,39.52,39.56,33904.0,31.3446,31.3922,31.3446,31.3763,33904.0
2016-08-01 10:45:00,39.56,39.57,39.52,39.55,13536.0,31.3763,31.3842,31.3446,31.3684,13536.0
2016-08-01 10:50:00,39.56,39.62,39.56,39.61,16249.0,31.3763,31.4239,31.3763,31.416,16249.0
2016-08-01 10:55:00,39.61,39.63,39.59,39.62,21734.0,31.416,31.4318,31.4001,31.4239,21734.0
2016-08-01 11:00:00,39.62,39.62,39.58,39.59,34764.0,31.4239,31.4239,31.3922,31.4001,34764.0
2016-08-01 11:05:00,39.58,39.65,39.58,39.62,34248.0,31.3922,31.4477,31.3922,31.4239,34248.0
2016-08-01 11:10:00,39.62,39.7,39.62,39.67,27142.0,31.4239,31.4873,31.4239,31.4635,27142.0
2016-08-01 11:15:00,39.68,39.71,39.67,39.67,20123.0,31.4715,31.4953,31.4635,31.4635,20123.0
2016-08-01 11:20:00,39.66,39.66,39.61,39.63,21073.0,31.4556,31.4556,31.416,31.4318,21073.0
2016-08-01 11:25:00,39.63,39.65,39.6,39.6,13522.0,31.4318,31.4477,31.408,31.408,13522.0
2016-08-01 11:30:00,39.59,39.63,39.58,39.61,37805.0,31.4001,31.4318,31.3922,31.416,37805.0
2016-08-01 11:35:00,39.61,39.61,39.49,39.5,29560.0,31.416,31.416,31.3208,31.3287,29560.0
2016-08-01 11:40:00,39.5,39.52,39.48,39.51,18087.0,31.3287,31.3446,31.3128,31.3366,18087.0
2016-08-01 11:45:00,39.51,39.55,39.49,39.51,18588.0,31.3366,31.3684,31.3208,31.3366,18588.0
2016-08-01 11:50:00,39.5,39.51,39.4,39.41,32013.0,31.3287,31.3366,31.2494,31.2573,32013.0
2016-08-01 11:55:00,39.41,39.42,39.39,39.39,28103.0,31.2573,31.2653,31.2415,31.2415,28103.0
2016-08-01 12:00:00,39.38,39.46,39.38,39.43,31581.0,31.2335,31.297,31.2335,31.2732,31581.0
2016-08-01 12:05:00,39.42,39.42,39.33,39.33,36911.0,31.2653,31.2653,31.1939,31.1939,36911.0
2016-08-01 12:10:00,39.33,39.34,39.25,39.26,49609.0,31.1939,31.2018,31.1304,31.1384,49609.0
2016-08-01 12:15:00,39.26,39.32,39.23,39.32,26506.0,31.1384,31.1859,31.1146,31.1859,26506.0
2016-08-01 12:20:00,39.32,39.32,39.27,39.29,37870.0,31.1859,31.1859,31.1463,31.1621,37870.0
2016-08-01 12:25:00,39.29,39.3,39.24,39.25,33036.0,31.1621,31.1701,31.1225,31.1304,33036.0
2016-08-01 12:30:00,39.24,39.28,39.23,39.25,21301.0,31.1225,31.1542,31.1146,31.1304,21301.0
2016-08-01 12:35:00,39.25,39.29,39.22,39.29,19981.0,31.1304,31.1621,31.1066,31.1621,19981.0
2016-08-01 12:40:00,39.3,39.31,39.25,39.25,85601.0,31.1701,31.178,31.1304,31.1304,85601.0
2016-08-01 12:45:00,39.26,39.28,39.25,39.25,16348.0,31.1384,31.1542,31.1304,31.1304,16348.0
2016-08-01 12:50:00,39.25,39.25,39.2,39.2,27241.0,31.1304,31.1304,31.0908,31.0908,27241.0
2016-08-01 12:55:00,39.2,39.21,39.18,39.21,14598.0,31.0908,31.0987,31.0749,31.0987,14598.0
2016-08-01 13:00:00,39.21,39.23,39.16,39.16,26763.0,31.0987,31.1146,31.059,31.059,26763.0
2016-08-01 13:05:00,39.17,39.2,39.14,39.2,13595.0,31.067,31.0908,31.0432,31.0908,13595.0
2016-08-01 13:10:00,39.2,39.22,39.18,39.22,19992.0,31.0908,31.1066,31.0749,31.1066,19992.0
2016-08-01 13:15:00,39.22,39.25,39.21,39.24,12277.0,31.1066,31.1304,31.0987,31.1225,12277.0
2016-08-01 13:20:00,39.25,39.28,39.23,39.28,12282.0,31.1304,31.1542,31.1146,31.1542,12282.0
2016-08-01 13:25:00,39.29,39.29,39.24,39.25,14503.0,31.1621,31.1621,31.1225,31.1304,14503.0
2016-08-01 13:30:00,39.25,39.25,39.21,39.24,16316.0,31.1304,31.1304,31.0987,31.1225,16316.0
2016-08-01 13:35:00,39.24,39.27,39.23,39.26,27198.0,31.1225,31.1463,31.1146,31.1384,27198.0
2016-08-01 13:40:00,39.26,39.26,39.22,39.24,14770.0,31.1384,31.1384,31.1066,31.1225,14770.0
2016-08-01 13:45:00,39.23,39.25,39.17,39.19,68667.0,31.1146,31.1304,31.067,31.0828,68667.0
2016-08-01 13:50:00,39.19,39.21,39.17,39.18,53380.0,31.0828,31.0987,31.067,31.0749,53380.0
2016-08-01 13:55:00,39.17,39.28,39.17,39.28,21013.0,31.067,31.1542,31.067,31.1542,21013.0
2016-08-01 14:00:00,39.28,39.3,39.27,39.29,80145.0,31.1542,31.1701,31.1463,31.1621,80145.0
2016-08-01 14:05:00,39.29,39.31,39.26,39.26,22416.0,31.1621,31.178,31.1384,31.1384,22416.0
2016-08-01 14:10:00,39.27,39.27,39.2,39.21,42551.0,31.1463,31.1463,31.0908,31.0987,42551.0
2016-08-01 14:15:00,39.21,39.24,39.21,39.22,16946.0,31.0987,31.1225,31.0987,31.1066,16946.0
2016-08-01 14:20:00,39.22,39.28,39.22,39.25,25588.0,31.1066,31.1542,31.1066,31.1304,25588.0
2016-08-01 14:25:00,39.26,39.26,39.2,39.21,18939.0,31.1384,31.1384,31.0908,31.0987,18939.0
2016-08-01 14:30:00,39.21,39.25,39.21,39.23,19397.0,31.0987,31.1304,31.0987,31.1146,19397.0
2016-08-01 14:35:00,39.23,39.23,39.2,39.21,39599.0,31.1146,31.1146,31.0908,31.0987,39599.0
2016-08-01 14:40:00,39.21,39.22,39.19,39.19,23788.0,31.0987,31.1066,31.0828,31.0828,23788.0
2016-08-01 14:45:00,39.2,39.23,39.19,39.22,25670.0,31.0908,31.1146,31.0828,31.1066,25670.0
2016-08-01 14:50:00,39.22,39.23,39.17,39.17,25720.0,31.1066,31.1146,31.067,31.067,25720.0
2016-08-01 14:55:00,39.18,39.2,39.15,39.2,55170.0,31.0749,31.0908,31.0511,31.0908,55170.0
2016-08-01 15:00:00,39.2,39.22,39.19,39.21,52997.0,31.0908,31.1066,31.0828,31.0987,52997.0
2016-08-01 15:05:00,39.21,39.25,39.19,39.25,73676.0,31.0987,31.1304,31.0828,31.1304,73676.0
2016-08-01 15:10:00,39.24,39.31,39.21,39.25,78547.0,31.1225,31.178,31.0987,31.1304,78547.0
2016-08-01 15:15:00,39.25,39.26,39.2,39.21,50331.0,31.1304,31.1384,31.0908,31.0987,50331.0
2016-08-01 15:20:00,39.22,39.23,39.16,39.17,53955.0,31.1066,31.1146,31.059,31.067,53955.0
2016-08-01 15:25:00,39.16,39.18,39.12,39.14,52324.0,31.059,31.0749,31.0273,31.0432,52324.0
2016-08-01 15:30:00,39.14,39.17,39.13,39.15,33334.0,31.0432,31.067,31.0352,31.0511,33334.0
2016-08-01 15:35:00,39.16,39.21,39.14,39.2,68191.0,31.059,31.0987,31.0432,31.0908,68191.0
2016-08-01 15:40:00,39.2,39.2,39.17,39.17,133053.0,31.0908,31.0908,31.067,31.067,133053.0
2016-08-01 15:45:00,39.18,39.2,39.14,39.15,71113.0,31.0749,31.0908,31.0432,31.0511,71113.0
2016-08-01 15:50:00,39.14,39.16,39.13,39.14,94434.0,31.0432,31.059,31.0352,31.0432,94434.0
2016-08-01 15:55:00,39.13,39.2,39.11,39.2,269542.0,31.0352,31.0908,31.0194,31.0908,269542.0
2016-08-02 09:30:00,39.21,39.21,39.06,39.2,81403.0,31.0987,31.0987,30.9797,31.0908,81403.0
2016-08-02 09:35:00,39.2,39.23,39.09,39.13,73208.0,31.0908,31.1146,31.0035,31.0352,73208.0
2016-08-02 09:40:00,39.12,39.2,39.07,39.18,87357.0,31.0273,31.0908,30.9877,31.0749,87357.0
2016-08-02 09:45:00,39.18,39.22,39.11,39.21,51202.0,31.0749,31.1066,31.0194,31.0987,51202.0
2016-08-02 09:50:00,39.21,39.24,39.12,39.14,39197.0,31.0987,31.1225,31.0273,31.0432,39197.0
2016-08-02 09:55:00,39.15,39.21,39.13,39.16,37113.0,31.0511,31.0987,31.0352,31.059,37113.0
2016-08-02 10:00:00,39.16,39.2,39.11,39.11,56053.0,31.059,31.0908,31.0194,31.0194,56053.0
2016-08-02 10:05:00,39.11,39.12,39.03,39.06,46679.0,31.0194,31.0273,30.9559,30.9797,46679.0
2016-08-02 10:10:00,39.06,39.06,38.99,39.01,27815.0,30.9797,30.9797,30.9242,30.9401,27815.0
2016-08-02 10:15:00,39.01,39.03,38.94,38.95,34261.0,30.9401,30.9559,30.8846,30.8925,34261.0
2016-08-02 10:20:00,38.95,38.98,38.93,38.96,24786.0,30.8925,30.9163,30.8766,30.9004,24786.0
2016-08-02 10:25:00,38.96,38.98,38.93,38.94,68196.0,30.9004,30.9163,30.8766,30.8846,68196.0
2016-08-02 10:30:00,38.94,38.96,38.91,38.94,48900.0,30.8846,30.9004,30.8608,30.8846,48900.0
2016-08-02 10:35:00,38.94,38.95,38.87,38.89,41307.0,30.8846,30.8925,30.829,30.8449,41307.0
2016-08-02 10:40:00,38.89,38.89,38.83,38.86,28305.0,30.8449,30.8449,30.7973,30.8211,28305.0
2016-08-02 10:45:00,38.86,38.87,38.82,38.82,26538.0,30.8211,30.829,30.7894,30.7894,26538.0
2016-08-02 10:50:00,38.82,38.84,38.77,38.83,31184.0,30.7894,30.8052,30.7497,30.7973,31184.0
2016-08-02 10:55:00,38.83,38.85,38.75,38.76,42400.0,30.7973,30.8132,30.7339,30.7418,42400.0
2016-08-02 11:00:00,38.77,38.8,38.75,38.78,49768.0,30.7497,30.7735,30.7339,30.7577,49768.0
2016-08-02 11:05:00,38.78,38.85,38.78,38.83,19472.0,30.7577,30.8132,30.7577,30.7973,19472.0
2016-08-02 11:10:00,38.84,38.88,38.83,38.87,18198.0,30.8052,30.837,30.7973,30.829,18198.0
2016-08-02 11:15:00,38.87,38.88,38.81,38.83,40867.0,30.829,30.837,30.7814,30.7973,40867.0
2016-08-02 11:20:00,38.83,38.91,38.83,38.89,66041.0,30.7973,30.8608,30.7973,30.8449,66041.0
2016-08-02 11:25:00,38.9,38.92,38.89,38.9,30181.0,30.8528,30.8687,30.8449,30.8528,30181.0
2016-08-02 11:30:00,38.9,38.91,38.84,38.85,22958.0,30.8528,30.8608,30.8052,30.8132,22958.0
2016-08-02 11:35:00,38.84,38.86,38.79,38.81,20752.0,30.8052,30.8211,30.7656,30.7814,20752.0
2016-08-02 11:40:00,38.82,38.83,38.79,38.8,17022.0,30.7894,30.7973,30.7656,30.7735,17022.0
2016-08-02 11:45:00,38.81,38.86,38.78,38.84,27183.0,30.7814,30.8211,30.7577,30.8052,27183.0
2016-08-02 11:50:00,38.83,38.84,38.78,38.8,26310.0,30.7973,30.8052,30.7577,30.7735,26310.0
2016-08-02 11:55:00,38.8,38.84,38.79,38.81,19565.0,30.7735,30.8052,30.7656,30.7814,19565.0
2016-08-02 12:00:00,38.8,38.82,38.78,38.78,15554.0,30.7735,30.7894,30.7577,30.7577,15554.0
2016-08-02 12:05:00,38.78,38.81,38.73,38.8,19595.0,30.7577,30.7814,30.718,30.7735,19595.0
2016-08-02 12:10:00,38.8,38.84,38.78,38.83,29259.0,30.7735,30.8052,30.7577,30.7973,29259.0
2016-08-02 12:15:00,38.82,38.84,38.79,38.79,20022.0,30.7894,30.8052,30.7656,30.7656,20022.0
2016-08-02 12:20:00,38.79,38.83,38.79,38.81,24325.0,30.7656,30.7973,30.7656,30.7814,24325.0
2016-08-02 12:25:00,38.81,38.81,38.74,38.75,47103.0,30.7814,30.7814,30.7259,30.7339,47103.0
2016-08-02 12:30:00,38.76,38.78,38.74,38.75,17779.0,30.7418,30.7577,30.7259,30.7339,17779.0
2016-08-02 12:35:00,38.75,38.76,38.71,38.75,25729.0,30.7339,30.7418,30.7021,30.7339,25729.0
2016-08-02 12:40:00,38.74,38.77,38.71,38.72,34786.0,30.7259,30.7497,30.7021,30.7101,34786.0
2016-08-02 12:45:00,38.71,38.75,38.71,38.72,21315.0,30.7021,30.7339,30.7021,30.7101,21315.0
2016-08-02 12:50:00,38.71,38.73,38.65,38.66,28903.0,30.7021,30.718,30.6545,30.6625,28903.0
2016-08-02 12:55:00,38.65,38.66,38.57,38.59,38056.0,30.6545,30.6625,30.5911,30.607,38056.0
2016-08-02 13:00:00,38.59,38.61,38.56,38.56,49858.0,30.607,30.6228,30.5832,30.5832,49858.0
2016-08-02 13:05:00,38.56,38.57,38.53,38.55,29922.0,30.5832,30.5911,30.5594,30.5752,29922.0
2016-08-02 13:10:00,38.55,38.6,38.55,38.59,68135.0,30.5752,30.6149,30.5752,30.607,68135.0
2016-08-02 13:15:00,38.59,38.62,38.58,38.6,37380.0,30.607,30.6308,30.599,30.6149,37380.0
2016-08-02 13:20:00,38.61,38.69,38.59,38.69,101737.0,30.6228,30.6863,30.607,30.6863,101737.0
2016-08-02 13:25:00,38.69,38.7,38.65,38.7,68653.0,30.6863,30.6942,30.6545,30.6942,68653.0
2016-08-02 13:30:00,38.7,38.7,38.64,38.66,74164.0,30.6942,30.6942,30.6466,30.6625,74164.0
2016-08-02 13:35:00,38.66,38.68,38.63,38.65,31057.0,30.6625,30.6783,30.6387,30.6545,31057.0
2016-08-02 13:40:00,38.65,38.65,38.6,38.62,49210.0,30.6545,30.6545,30.6149,30.6308,49210.0
2016-08-02 13:45:00,38.62,38.67,38.61,38.64,30072.0,30.6308,30.6704,30.6228,30.6466,30072.0
2016-08-02 13:50:00,38.65,38.65,38.63,38.63,26204.0,30.6545,30.6545,30.6387,30.6387,26204.0
2016-08-02 13:55:00,38.63,38.65,38.62,38.63,49393.0,30.6387,30.6545,30.6308,30.6387,49393.0
2016-08-02 14:00:00,38.62,38.65,38.62,38.64,32916.0,30.6308,30.6545,30.6308,30.6466,32916.0
2016-08-02 14:05:00,38.64,38.72,38.63,38.7,85279.0,30.6466,30.7101,30.6387,30.6942,85279.0
2016-08-02 14:10:00,38.69,38.75,38.69,38.74,16804.0,30.6863,30.7339,30.6863,30.7259,16804.0
2016-08-02 14:15:00,38.74,38.75,38.72,38.75,24729.0,30.7259,30.7339,30.7101,30.7339,24729.0
2016-08-02 14:20:00,38.75,38.75,38.69,38.74,34879.0,30.7339,30.7339,30.6863,30.7259,34879.0
2016-08-02 14:25:00,38.74,38.79,38.73,38.73,49408.0,30.7259,30.7656,30.718,30.718,49408.0
2016-08-02 14:30:00,38.73,38.75,38.72,38.73,33341.0,30.718,30.7339,30.7101,30.718,33341.0
2016-08-02 14:35:00,38.74,38.75,38.73,38.73,51141.0,30.7259,30.7339,30.718,30.718,51141.0
2016-08-02 14:40:00,38.74,38.79,38.73,38.77,87763.0,30.7259,30.7656,30.718,30.7497,87763.0
2016-08-02 14:45:00,38.79,38.8,38.76,38.79,63738.0,30.7656,30.7735,30.7418,30.7656,63738.0
2016-08-02 14:50:00,38.79,38.81,38.77,38.79,40117.0,30.7656,30.7814,30.7497,30.7656,40117.0
2016-08-02 14:55:00,38.78,38.8,38.76,38.8,53160.0,30.7577,30.7735,30.7418,30.7735,53160.0
2016-08-02 15:00:00,38.8,38.82,38.79,38.79,61367.0,30.7735,30.7894,30.7656,30.7656,61367.0
2016-08-02 15:05:00,38.79,38.81,38.76,38.8,26571.0,30.7656,30.7814,30.7418,30.7735,26571.0
2016-08-02 15:10:00,38.8,38.81,38.74,38.76,46008.0,30.7735,30.7814,30.7259,30.7418,46008.0
2016-08-02 15:15:00,38.76,38.79,38.74,38.79,35487.0,30.7418,30.7656,30.7259,30.7656,35487.0
2016-08-02 15:20:00,38.79,38.82,38.78,38.82,58522.0,30.7656,30.7894,30.7577,30.7894,58522.0
2016-08-02 15:25:00,38.82,38.82,38.77,38.77,71220.0,30.7894,30.7894,30.7497,30.7497,71220.0
2016-08-02 15:30:00,38.77,38.79,38.77,38.79,42381.0,30.7497,30.7656,30.7497,30.7656,42381.0
2016-08-02 15:35:00,38.79,38.8,38.78,38.79,87653.0,30.7656,30.7735,30.7577,30.7656,87653.0
2016-08-02 15:40:00,38.79,38.79,38.73,38.78,109329.0,30.7656,30.7656,30.718,30.7577,109329.0
2016-08-02 15:45:00,38.77,38.81,38.77,38.78,104664.0,30.7497,30.7814,30.7497,30.7577,104664.0
2016-08-02 15:50:00,38.78,38.79,38.76,38.77,122307.0,30.7577,30.7656,30.7418,30.7497,122307.0
2016-08-02 15:55:00,38.77,38.8,38.76,38.78,239695.0,30.7497,30.7735,30.7418,30.7577,239695.0
2016-08-03 09:30:00,38.87,39.0,38.79,38.99,74262.0,30.829,30.9321,30.7656,30.9242,74262.0
2016-08-03 09:35:00,38.99,39.09,38.95,39.09,41799.0,30.9242,31.0035,30.8925,31.0035,41799.0
2016-08-03 09:40:00,39.08,39.12,39.0,39.0,83935.0,30.9956,31.0273,30.9321,30.9321,83935.0
2016-08-03 09:45:00,39.01,39.03,38.94,38.98,61695.0,30.9401,30.9559,30.8846,30.9163,61695.0
2016-08-03 09:50:00,38.97,39.01,38.95,38.98,32186.0,30.9083,30.9401,30.8925,30.9163,32186.0
2016-08-03 09:55:00,38.98,39.02,38.97,38.98,22930.0,30.9163,30.948,30.9083,30.9163,22930.0
2016-08-03 10:00:00,38.99,39.05,38.94,39.05,51146.0,30.9242,30.9718,30.8846,30.9718,51146.0
2016-08-03 10:05:00,39.05,39.1,39.04,39.08,116389.0,30.9718,31.0115,30.9639,30.9956,116389.0
2016-08-03 10:10:00,39.08,39.2,39.08,39.14,195315.0,30.9956,31.0908,30.9956,31.0432,195315.0
2016-08-03 10:15:00,39.15,39.25,39.14,39.15,50634.0,31.0511,31.1304,31.0432,31.0511,50634.0
2016-08-03 10:20:00,39.16,39.22,39.15,39.19,29058.0,31.059,31.1066,31.0511,31.0828,29058.0
2016-08-03 10:25:00,39.18,39.21,39.14,39.19,35478.0,31.0749,31.0987,31.0432,31.0828,35478.0
2016-08-03 10:30:00,39.19,39.23,39.08,39.23,94346.0,31.0828,31.1146,30.9956,31.1146,94346.0
2016-08-03 10:35:00,39.23,39.25,39.2,39.2,40201.0,31.1146,31.1304,31.0908,31.0908,40201.0
2016-08-03 10:40:00,39.21,39.24,39.19,39.22,43875.0,31.0987,31.1225,31.0828,31.1066,43875.0
2016-08-03 10:45:00,39.22,39.26,39.2,39.24,95381.0,31.1066,31.1384,31.0908,31.1225,95381.0
2016-08-03 10:50:00,39.25,39.3,39.23,39.23,36322.0,31.1304,31.1701,31.1146,31.1146,36322.0
2016-08-03 10:55:00,39.24,39.27,39.15,39.15,45329.0,31.1225,31.1463,31.0511,31.0511,45329.0
2016-08-03 11:00:00,39.16,39.22,39.14,39.22,28715.0,31.059,31.1066,31.0432,31.1066,28715.0
2016-08-03 11:05:00,39.21,39.25,39.21,39.25,54779.0,31.0987,31.1304,31.0987,31.1304,54779.0
2016-08-03 11:10:00,39.25,39.3,39.25,39.29,29249.0,31.1304,31.1701,31.1304,31.1621,29249.0
2016-08-03 11:15:00,39.3,39.33,39.3,39.31,35295.0,31.1701,31.1939,31.1701,31.178,35295.0
2016-08-03 11:20:00,39.3,39.33,39.28,39.3,67335.0,31.1701,31.1939,31.1542,31.1701,67335.0
2016-08-03 11:25:00,39.31,39.35,39.3,39.32,83760.0,31.178,31.2097,31.1701,31.1859,83760.0
2016-08-03 11:30:00,39.32,39.37,39.31,39.36,55344.0,31.1859,31.2256,31.178,31.2177,55344.0
2016-08-03 11:35:00,39.35,39.35,39.28,39.32,88536.0,31.2097,31.2097,31.1542,31.1859,88536.0
2016-08-03 11:40:00,39.32,39.32,39.27,39.28,22476.0,31.1859,31.1859,31.1463,31.1542,22476.0
2016-08-03 11:45:00,39.28,39.34,39.28,39.31,28163.0,31.1542,31.2018,31.1542,31.178,28163.0
2016-08-03 11:50:00,39.32,39.32,39.27,39.27,40049.0,31.1859,31.1859,31.1463,31.1463,40049.0
2016-08-03 11:55:00,39.28,39.29,39.27,39.29,24314.0,31.1542,31.1621,31.1463,31.1621,24314.0
2016-08-03 12:00:00,39.29,39.3,39.27,39.29,21850.0,31.1621,31.1701,31.1463,31.1621,21850.0
2016-08-03 12:05:00,39.29,39.33,39.28,39.32,12722.0,31.1621,31.1939,31.1542,31.1859,12722.0
2016-08-03 12:10:00,39.33,39.33,39.3,39.3,29922.0,31.1939,31.1939,31.1701,31.1701,29922.0
2016-08-03 12:15:00,39.3,39.32,39.29,39.29,28530.0,31.1701,31.1859,31.1621,31.1621,28530.0
2016-08-03 12:20:00,39.3,39.3,39.23,39.26,25583.0,31.1701,31.1701,31.1146,31.1384,25583.0
2016-08-03 12:25:00,39.26,39.31,39.25,39.27,22948.0,31.1384,31.178,31.1304,31.1463,22948.0
2016-08-03 12:30:00,39.28,39.29,39.24,39.24,20173.0,31.1542,31.1621,31.1225,31.1225,20173.0
2016-08-03 12:35:00,39.25,39.29,39.24,39.27,33074.0,31.1304,31.1621,31.1225,31.1463,33074.0
2016-08-03 12:40:00,39.27,39.31,39.27,39.31,14135.0,31.1463,31.178,31.1463,31.178,14135.0
2016-08-03 12:45:00,39.31,39.33,39.3,39.31,63384.0,31.178,31.1939,31.1701,31.178,63384.0
2016-08-03 12:50:00,39.32,39.32,39.27,39.27,23280.0,31.1859,31.1859,31.1463,31.1463,23280.0
2016-08-03 12:55:00,39.27,39.3,39.27,39.3,20267.0,31.1463,31.1701,31.1463,31.1701,20267.0
2016-08-03 13:00:00,39.3,39.3,39.29,39.3,20426.0,31.1701,31.1701,31.1621,31.1701,20426.0
2016-08-03 13:05:00,39.3,39.32,39.3,39.32,15981.0,31.1701,31.1859,31.1701,31.1859,15981.0
2016-08-03 13:10:00,39.32,39.32,39.31,39.31,15038.0,31.1859,31.1859,31.178,31.178,15038.0
2016-08-03 13:15:00,39.31,39.32,39.29,39.29,19998.0,31.178,31.1859,31.1621,31.1621,19998.0
2016-08-03 13:20:00,39.29,39.32,39.29,39.32,9911.0,31.1621,31.1859,31.1621,31.1859,9911.0
2016-08-03 13:25:00,39.33,39.35,39.31,39.33,13973.0,31.1939,31.2097,31.178,31.1939,13973.0
2016-08-03 13:30:00,39.33,39.33,39.32,39.33,6458.0,31.1939,31.1939,31.1859,31.1939,6458.0
2016-08-03 13:35:00,39.33,39.33,39.31,39.31,16262.0,31.1939,31.1939,31.178,31.178,16262.0
2016-08-03 13:40:00,39.3,39.31,39.26,39.26,20714.0,31.1701,31.178,31.1384,31.1384,20714.0
2016-08-03 13:45:00,39.26,39.27,39.25,39.26,7403.0,31.1384,31.1463,31.1304,31.1384,7403.0
2016-08-03 13:50:00,39.26,39.26,39.18,39.19,32785.0,31.1384,31.1384,31.0749,31.0828,32785.0
2016-08-03 13:55:00,39.2,39.25,39.19,39.25,22414.0,31.0908,31.1304,31.0828,31.1304,22414.0
2016-08-03 14:00:00,39.24,39.27,39.24,39.25,23845.0,31.1225,31.1463,31.1225,31.1304,23845.0
2016-08-03 14:05:00,39.24,39.26,39.23,39.26,8809.0,31.1225,31.1384,31.1146,31.1384,8809.0
2016-08-03 14:10:00,39.26,39.27,39.25,39.26,27133.0,31.1384,31.1463,31.1304,31.1384,27133.0
2016-08-03 14:15:00,39.26,39.29,39.21,39.21,35096.0,31.1384,31.1621,31.0987,31.0987,35096.0
2016-08-03 14:20:00,39.21,39.25,39.2,39.21,43017.0,31.0987,31.1304,31.0908,31.0987,43017.0
2016-08-03 14:25:00,39.21,39.21,39.16,39.16,21981.0,31.0987,31.0987,31.059,31.059,21981.0
2016-08-03 14:30:00,39.15,39.21,39.15,39.2,32387.0,31.0511,31.0987,31.0511,31.0908,32387.0
2016-08-03 14:35:00,39.21,39.22,39.19,39.19,26840.0,31.0987,31.1066,31.0828,31.0828,26840.0
2016-08-03 14:40:00,39.2,39.21,39.18,39.2,22179.0,31.0908,31.0987,31.0749,31.0908,22179.0
2016-08-03 14:45:00,39.2,39.21,39.18,39.18,31955.0,31.0908,31.0987,31.0749,31.0749,31955.0
2016-08-03 14:50:00,39.19,39.23,39.18,39.22,32377.0,31.0828,31.1146,31.0749,31.1066,32377.0
2016-08-03 14:55:00,39.22,39.23,39.19,39.19,23215.0,31.1066,31.1146,31.0828,31.0828,23215.0
2016-08-03 15:00:00,39.19,39.2,39.19,39.2,30772.0,31.0828,31.0908,31.0828,31.0908,30772.0
2016-08-03 15:05:00,39.2,39.21,39.19,39.21,15556.0,31.0908,31.0987,31.0828,31.0987,15556.0
2016-08-03 15:10:00,39.2,39.21,39.2,39.2,23980.0,31.0908,31.0987,31.0908,31.0908,23980.0
2016-08-03 15:15:00,39.21,39.23,39.2,39.22,27243.0,31.0987,31.1146,31.0908,31.1066,27243.0
2016-08-03 15:20:00,39.23,39.24,39.2,39.23,31645.0,31.1146,31.1225,31.0908,31.1146,31645.0
2016-08-03 15:25:00,39.23,39.25,39.22,39.25,40514.0,31.1146,31.1304,31.1066,31.1304,40514.0
2016-08-03 15:30:00,39.26,39.26,39.21,39.23,47491.0,31.1384,31.1384,31.0987,31.1146,47491.0
2016-08-03 15:35:00,39.23,39.23,39.21,39.22,39096.0,31.1146,31.1146,31.0987,31.1066,39096.0
2016-08-03 15:40:00,39.22,39.22,39.18,39.18,53604.0,31.1066,31.1066,31.0749,31.0749,53604.0
2016-08-03 15:45:00,39.19,39.21,39.18,39.21,65359.0,31.0828,31.0987,31.0749,31.0987,65359.0
2016-08-03 15:50:00,39.2,39.21,39.18,39.19,81289.0,31.0908,31.0987,31.0749,31.0828,81289.0
2016-08-03 15:55:00,39.18,39.24,39.18,39.22,257801.0,31.0749,31.1225,31.0749,31.1066,257801.0
2016-08-04 09:30:00,39.14,39.28,39.03,39.06,65930.0,31.0432,31.1542,30.9559,30.9797,65930.0
2016-08-04 09:35:00,39.05,39.2,39.05,39.17,38063.0,30.9718,31.0908,30.9718,31.067,38063.0
2016-08-04 09:40:00,39.18,39.25,39.09,39.21,58751.0,31.0749,31.1304,31.0035,31.0987,58751.0
2016-08-04 09:45:00,39.22,39.23,39.13,39.13,79356.0,31.1066,31.1146,31.0352,31.0352,79356.0
2016-08-04 09:50:00,39.13,39.17,39.13,39.14,34598.0,31.0352,31.067,31.0352,31.0432,34598.0
2016-08-04 09:55:00,39.14,39.15,39.06,39.07,43832.0,31.0432,31.0511,30.9797,30.9877,43832.0
2016-08-04 10:00:00,39.07,39.09,38.95,39.05,67476.0,30.9877,31.0035,30.8925,30.9718,67476.0
2016-08-04 10:05:00,39.06,39.07,38.96,38.98,75710.0,30.9797,30.9877,30.9004,30.9163,75710.0
2016-08-04 10:10:00,38.99,39.0,38.95,38.98,54959.0,30.9242,30.9321,30.8925,30.9163,54959.0
2016-08-04 10:15:00,38.98,39.07,38.94,39.04,120733.0,30.9163,30.9877,30.8846,30.9639,120733.0
2016-08-04 10:20:00,39.05,39.05,39.0,39.03,48324.0,30.9718,30.9718,30.9321,30.9559,48324.0
2016-08-04 10:25:00,39.03,39.06,39.0,39.02,62849.0,30.9559,30.9797,30.9321,30.948,62849.0
2016-08-04 10:30:00,39.02,39.06,39.0,39.0,72217.0,30.948,30.9797,30.9321,30.9321,72217.0
2016-08-04 10:35:00,39.0,39.05,39.0,39.02,27479.0,30.9321,30.9718,30.9321,30.948,27479.0
2016-08-04 10:40:00,39.03,39.03,38.94,38.95,66207.0,30.9559,30.9559,30.8846,30.8925,66207.0
2016-08-04 10:45:00,38.95,38.97,38.93,38.94,22927.0,30.8925,30.9083,30.8766,30.8846,22927.0
2016-08-04 10:50:00,38.95,39.0,38.94,38.96,33591.0,30.8925,30.9321,30.8846,30.9004,33591.0
2016-08-04 10:55:00,38.96,39.07,38.96,39.06,43593.0,30.9004,30.9877,30.9004,30.9797,43593.0
2016-08-04 11:00:00,39.05,39.06,39.02,39.05,24129.0,30.9718,30.9797,30.948,30.9718,24129.0
2016-08-04 11:05:00,39.04,39.06,39.03,39.03,22592.0,30.9639,30.9797,30.9559,30.9559,22592.0
2016-08-04 11:10:00,39.03,39.05,38.99,39.05,209338.0,30.9559,30.9718,30.9242,30.9718,209338.0
2016-08-04 11:15:00,39.05,39.05,38.98,39.02,42574.0,30.9718,30.9718,30.9163,30.948,42574.0
2016-08-04 11:20:00,39.01,39.05,39.0,39.03,43397.0,30.9401,30.9718,30.9321,30.9559,43397.0
2016-08-04 11:25:00,39.03,39.06,39.03,39.04,22351.0,30.9559,30.9797,30.9559,30.9639,22351.0
2016-08-04 11:30:00,39.05,39.06,39.02,39.05,24963.0,30.9718,30.9797,30.948,30.9718,24963.0
2016-08-04 11:35:00,39.07,39.09,39.04,39.08,30798.0,30.9877,31.0035,30.9639,30.9956,30798.0
2016-08-04 11:40:00,39.09,39.09,39.04,39.07,52176.0,31.0035,31.0035,30.9639,30.9877,52176.0
2016-08-04 11:45:00,39.07,39.07,39.04,39.04,53454.0,30.9877,30.9877,30.9639,30.9639,53454.0
2016-08-04 11:50:00,39.04,39.05,39.03,39.04,40250.0,30.9639,30.9718,30.9559,30.9639,40250.0
2016-08-04 11:55:00,39.04,39.07,39.01,39.07,44061.0,30.9639,30.9877,30.9401,30.9877,44061.0
2016-08-04 12:00:00,39.07,39.09,39.06,39.08,45514.0,30.9877,31.0035,30.9797,30.9956,45514.0
2016-08-04 12:05:00,39.09,39.09,39.04,39.05,45493.0,31.0035,31.0035,30.9639,30.9718,45493.0
2016-08-04 12:10:00,39.06,39.06,39.03,39.03,29338.0,30.9797,30.9797,30.9559,30.9559,29338.0
2016-08-04 12:15:00,39.03,39.03,38.99,39.0,37815.0,30.9559,30.9559,30.9242,30.9321,37815.0
2016-08-04 12:20:00,39.01,39.03,38.99,38.99,35049.0,30.9401,30.9559,30.9242,30.9242,35049.0
2016-08-04 12:25:00,38.99,39.0,38.98,39.0,35862.0,30.9242,30.9321,30.9163,30.9321,35862.0
2016-08-04 12:30:00,39.01,39.02,38.98,39.0,47043.0,30.9401,30.948,30.9163,30.9321,47043.0
2016-08-04 12:35:00,39.0,39.01,38.98,38.99,72000.0,30.9321,30.9401,30.9163,30.9242,72000.0
2016-08-04 12:40:00,38.98,38.99,38.97,38.97,16140.0,30.9163,30.9242,30.9083,30.9083,16140.0
2016-08-04 12:45:00,38.97,38.98,38.93,38.93,26393.0,30.9083,30.9163,30.8766,30.8766,26393.0
2016-08-04 12:50:00,38.93,38.97,38.92,38.96,36609.0,30.8766,30.9083,30.8687,30.9004,36609.0
2016-08-04 12:55:00,38.96,39.0,38.95,38.99,17984.0,30.9004,30.9321,30.8925,30.9242,17984.0
2016-08-04 13:00:00,39.0,39.0,38.97,38.97,17237.0,30.9321,30.9321,30.9083,30.9083,17237.0
2016-08-04 13:05:00,38.98,39.02,38.98,39.02,13966.0,30.9163,30.948,30.9163,30.948,13966.0
2016-08-04 13:10:00,39.01,39.02,38.98,38.98,15192.0,30.9401,30.948,30.9163,30.9163,15192.0
2016-08-04 13:15:00,38.98,39.0,38.98,39.0,24093.0,30.9163,30.9321,30.9163,30.9321,24093.0
2016-08-04 13:20:00,39.0,39.01,38.97,38.98,21692.0,30.9321,30.9401,30.9083,30.9163,21692.0
2016-08-04 13:25:00,38.97,39.01,38.97,39.01,13469.0,30.9083,30.9401,30.9083,30.9401,13469.0
2016-08-04 13:30:00,39.01,39.01,38.99,39.01,21111.0,30.9401,30.9401,30.9242,30.9401,21111.0
2016-08-04 13:35:00,39.01,39.02,38.99,38.99,19395.0,30.9401,30.948,30.9242,30.9242,19395.0
2016-08-04 13:40:00,38.99,39.01,38.99,39.0,24629.0,30.9242,30.9401,30.9242,30.9321,24629.0
2016-08-04 13:45:00,39.0,39.01,38.97,38.99,23673.0,30.9321,30.9401,30.9083,30.9242,23673.0
2016-08-04 13:50:00,38.99,39.0,38.99,39.0,11948.0,30.9242,30.9321,30.9242,30.9321,11948.0
2016-08-04 13:55:00,39.0,39.0,38.96,38.98,47164.0,30.9321,30.9321,30.9004,30.9163,47164.0
2016-08-04 14:00:00,38.98,39.01,38.98,39.0,21655.0,30.9163,30.9401,30.9163,30.9321,21655.0
2016-08-04 14:05:00,39.01,39.02,39.0,39.02,24227.0,30.9401,30.948,30.9321,30.948,24227.0
2016-08-04 14:10:00,39.02,39.03,39.0,39.0,30493.0,30.948,30.9559,30.9321,30.9321,30493.0
2016-08-04 14:15:00,39.01,39.01,38.95,38.96,32954.0,30.9401,30.9401,30.8925,30.9004,32954.0
2016-08-04 14:20:00,38.96,39.01,38.96,38.99,30067.0,30.9004,30.9401,30.9004,30.9242,30067.0
2016-08-04 14:25:00,39.0,39.0,38.95,38.96,31570.0,30.9321,30.9321,30.8925,30.9004,31570.0
2016-08-04 14:30:00,38.95,38.96,38.92,38.93,30046.0,30.8925,30.9004,30.8687,30.8766,30046.0
2016-08-04 14:35:00,38.93,38.94,38.9,38.91,81511.0,30.8766,30.8846,30.8528,30.8608,81511.0
2016-08-04 14:40:00,38.91,38.96,38.91,38.95,45311.0,30.8608,30.9004,30.8608,30.8925,45311.0
2016-08-04 14:45:00,38.96,38.97,38.94,38.95,320349.0,30.9004,30.9083,30.8846,30.8925,320349.0
2016-08-04 14:50:00,38.95,38.96,38.94,38.94,27242.0,30.8925,30.9004,30.8846,30.8846,27242.0
2016-08-04 14:55:00,38.95,38.96,38.94,38.96,61843.0,30.8925,30.9004,30.8846,30.9004,61843.0
2016-08-04 15:00:00,38.96,38.97,38.91,38.93,72070.0,30.9004,30.9083,30.8608,30.8766,72070.0
2016-08-04 15:05:00,38.94,38.95,38.93,38.95,40876.0,30.8846,30.8925,30.8766,30.8925,40876.0
2016-08-04 15:10:00,38.95,38.95,38.92,38.92,46747.0,30.8925,30.8925,30.8687,30.8687,46747.0
2016-08-04 15:15:00,38.92,38.94,38.9,38.91,60192.0,30.8687,30.8846,30.8528,30.8608,60192.0
2016-08-04 15:20:00,38.91,38.91,38.87,38.88,61860.0,30.8608,30.8608,30.829,30.837,61860.0
2016-08-04 15:25:00,38.88,38.89,38.84,38.85,77068.0,30.837,30.8449,30.8052,30.8132,77068.0
2016-08-04 15:30:00,38.86,38.87,38.82,38.84,96678.0,30.8211,30.829,30.7894,30.8052,96678.0
2016-08-04 15:35:00,38.83,38.88,38.83,38.88,114278.0,30.7973,30.837,30.7973,30.837,114278.0
2016-08-04 15:40:00,38.88,38.93,38.87,38.93,178053.0,30.837,30.8766,30.829,30.8766,178053.0
2016-08-04 15:45:00,38.93,38.99,38.92,38.98,176287.0,30.8766,30.9242,30.8687,30.9163,176287.0
2016-08-04 15:50:00,38.98,38.99,38.92,38.94,160013.0,30.9163,30.9242,30.8687,30.8846,160013.0
2016-08-04 15:55:00,38.94,38.95,38.91,38.93,263257.0,30.8846,30.8925,30.8608,30.8766,263257.0
2016-08-05 09:30:00,39.54,39.63,39.42,39.61,111609.0,31.3604,31.4318,31.2653,31.416,111609.0
2016-08-05 09:35:00,39.61,39.9,39.61,39.9,103156.0,31.416,31.646,31.416,31.646,103156.0
2016-08-05 09:40:00,39.91,39.93,39.84,39.92,111760.0,31.6539,31.6698,31.5984,31.6618,111760.0
2016-08-05 09:45:00,39.92,39.99,39.9,39.96,45562.0,31.6618,31.7173,31.646,31.6935,45562.0
2016-08-05 09:50:00,39.97,40.08,39.95,40.06,111666.0,31.7015,31.7887,31.6856,31.7729,111666.0
2016-08-05 09:55:00,40.06,40.17,40.05,40.16,54618.0,31.7729,31.8601,31.7649,31.8522,54618.0
2016-08-05 10:00:00,40.16,40.17,40.09,40.16,67318.0,31.8522,31.8601,31.7967,31.8522,67318.0
2016-08-05 10:05:00,40.15,40.16,40.12,40.12,54914.0,31.8442,31.8522,31.8204,31.8204,54914.0
2016-08-05 10:10:00,40.13,40.22,40.13,40.15,66126.0,31.8284,31.8998,31.8284,31.8442,66126.0
2016-08-05 10:15:00,40.15,40.2,40.11,40.11,57065.0,31.8442,31.8839,31.8125,31.8125,57065.0
2016-08-05 10:20:00,40.11,40.19,40.11,40.17,44378.0,31.8125,31.876,31.8125,31.8601,44378.0
2016-08-05 10:25:00,40.16,40.18,40.13,40.18,46187.0,31.8522,31.868,31.8284,31.868,46187.0
2016-08-05 10:30:00,40.18,40.2,40.13,40.15,44026.0,31.868,31.8839,31.8284,31.8442,44026.0
2016-08-05 10:35:00,40.16,40.19,40.14,40.18,33250.0,31.8522,31.876,31.8363,31.868,33250.0
2016-08-05 10:40:00,40.19,40.23,40.18,40.2,40674.0,31.876,31.9077,31.868,31.8839,40674.0
2016-08-05 10:45:00,40.19,40.23,40.17,40.18,43541.0,31.876,31.9077,31.8601,31.868,43541.0
2016-08-05 10:50:00,40.18,40.25,40.18,40.25,38018.0,31.868,31.9236,31.868,31.9236,38018.0
2016-08-05 10:55:00,40.25,40.26,40.21,40.26,183260.0,31.9236,31.9315,31.8918,31.9315,183260.0
2016-08-05 11:00:00,40.25,40.32,40.25,40.32,63406.0,31.9236,31.9791,31.9236,31.9791,63406.0
2016-08-05 11:05:00,40.31,40.38,40.31,40.35,60960.0,31.9711,32.0267,31.9711,32.0029,60960.0
2016-08-05 11:10:00,40.35,40.37,40.29,40.37,38579.0,32.0029,32.0187,31.9553,32.0187,38579.0
2016-08-05 11:15:00,40.37,40.37,40.28,40.29,44264.0,32.0187,32.0187,31.9473,31.9553,44264.0
2016-08-05 11:20:00,40.3,40.33,40.29,40.33,61604.0,31.9632,31.987,31.9553,31.987,61604.0
2016-08-05 11:25:00,40.33,40.35,40.27,40.3,41833.0,31.987,32.0029,31.9394,31.9632,41833.0
2016-08-05 11:30:00,40.3,40.37,40.3,40.36,44842.0,31.9632,32.0187,31.9632,32.0108,44842.0
2016-08-05 11:35:00,40.36,40.41,40.36,40.38,41345.0,32.0108,32.0505,32.0108,32.0267,41345.0
2016-08-05 11:40:00,40.37,40.45,40.36,40.44,79937.0,32.0187,32.0822,32.0108,32.0743,79937.0
2016-08-05 11:45:00,40.44,40.46,40.41,40.46,71116.0,32.0743,32.0901,32.0505,32.0901,71116.0
2016-08-05 11:50:00,40.46,40.48,40.43,40.43,42556.0,32.0901,32.106,32.0663,32.0663,42556.0
2016-08-05 11:55:00,40.43,40.46,40.42,40.44,33180.0,32.0663,32.0901,32.0584,32.0743,33180.0
2016-08-05 12:00:00,40.45,40.45,40.39,40.43,53725.0,32.0822,32.0822,32.0346,32.0663,53725.0
2016-08-05 12:05:00,40.43,40.48,40.43,40.47,23192.0,32.0663,32.106,32.0663,32.098,23192.0
2016-08-05 12:10:00,40.47,40.49,40.46,40.48,31490.0,32.098,32.1139,32.0901,32.106,31490.0
2016-08-05 12:15:00,40.48,40.49,40.46,40.48,19519.0,32.106,32.1139,32.0901,32.106,19519.0
2016-08-05 12:20:00,40.47,40.51,40.45,40.51,49849.0,32.098,32.1298,32.0822,32.1298,49849.0
2016-08-05 12:25:00,40.51,40.53,40.48,40.52,38066.0,32.1298,32.1456,32.106,32.1377,38066.0
2016-08-05 12:30:00,40.51,40.52,40.46,40.48,33316.0,32.1298,32.1377,32.0901,32.106,33316.0
2016-08-05 12:35:00,40.48,40.49,40.46,40.48,25972.0,32.106,32.1139,32.0901,32.106,25972.0
2016-08-05 12:40:00,40.47,40.49,40.44,40.46,18631.0,32.098,32.1139,32.0743,32.0901,18631.0
2016-08-05 12:45:00,40.46,40.46,40.43,40.43,19242.0,32.0901,32.0901,32.0663,32.0663,19242.0
2016-08-05 12:50:00,40.43,40.45,40.42,40.45,25419.0,32.0663,32.0822,32.0584,32.0822,25419.0
2016-08-05 12:55:00,40.45,40.47,40.44,40.46,21210.0,32.0822,32.098,32.0743,32.0901,21210.0
2016-08-05 13:00:00,40.46,40.5,40.44,40.48,64249.0,32.0901,32.1218,32.0743,32.106,64249.0
2016-08-05 13:05:00,40.48,40.49,40.44,40.46,35219.0,32.106,32.1139,32.0743,32.0901,35219.0
2016-08-05 13:10:00,40.46,40.49,40.45,40.47,29180.0,32.0901,32.1139,32.0822,32.098,29180.0
2016-08-05 13:15:00,40.46,40.49,40.45,40.47,19813.0,32.0901,32.1139,32.0822,32.098,19813.0
2016-08-05 13:20:00,40.47,40.47,40.42,40.43,18723.0,32.098,32.098,32.0584,32.0663,18723.0
2016-08-05 13:25:00,40.42,40.49,40.42,40.48,41893.0,32.0584,32.1139,32.0584,32.106,41893.0
2016-08-05 13:30:00,40.47,40.48,40.45,40.46,52523.0,32.098,32.106,32.0822,32.0901,52523.0
2016-08-05 13:35:00,40.46,40.46,40.44,40.45,28121.0,32.0901,32.0901,32.0743,32.0822,28121.0
2016-08-05 13:40:00,40.45,40.46,40.44,40.46,39502.0,32.0822,32.0901,32.0743,32.0901,39502.0
2016-08-05 13:45:00,40.46,40.47,40.43,40.44,36389.0,32.0901,32.098,32.0663,32.0743,36389.0
2016-08-05 13:50:00,40.44,40.46,40.43,40.43,31996.0,32.0743,32.0901,32.0663,32.0663,31996.0
2016-08-05 13:55:00,40.43,40.46,40.42,40.44,31209.0,32.0663,32.0901,32.0584,32.0743,31209.0
2016-08-05 14:00:00,40.45,40.45,40.41,40.41,41202.0,32.0822,32.0822,32.0505,32.0505,41202.0
2016-08-05 14:05:00,40.41,40.48,40.41,40.46,70067.0,32.0505,32.106,32.0505,32.0901,70067.0
2016-08-05 14:10:00,40.46,40.46,40.44,40.45,12731.0,32.0901,32.0901,32.0743,32.0822,12731.0
2016-08-05 14:15:00,40.46,40.46,40.41,40.41,34990.0,32.0901,32.0901,32.0505,32.0505,34990.0
2016-08-05 14:20:00,40.41,40.43,40.38,40.4,57144.0,32.0505,32.0663,32.0267,32.0425,57144.0
2016-08-05 14:25:00,40.39,40.42,40.39,40.41,46479.0,32.0346,32.0584,32.0346,32.0505,46479.0
2016-08-05 14:30:00,40.41,40.47,40.4,40.46,48076.0,32.0505,32.098,32.0425,32.0901,48076.0
2016-08-05 14:35:00,40.46,40.46,40.41,40.44,25284.0,32.0901,32.0901,32.0505,32.0743,25284.0
2016-08-05 14:40:00,40.43,40.43,40.37,40.38,53700.0,32.0663,32.0663,32.0187,32.0267,53700.0
2016-08-05 14:45:00,40.38,40.41,40.38,40.41,43451.0,32.0267,32.0505,32.0267,32.0505,43451.0
2016-08-05 14:50:00,40.41,40.44,40.4,40.43,48627.0,32.0505,32.0743,32.0425,32.0663,48627.0
2016-08-05 14:55:00,40.43,40.44,40.4,40.4,67987.0,32.0663,32.0743,32.0425,32.0425,67987.0
2016-08-05 15:00:00,40.4,40.46,40.4,40.44,36155.0,32.0425,32.0901,32.0425,32.0743,36155.0
2016-08-05 15:05:00,40.44,40.47,40.44,40.47,51485.0,32.0743,32.098,32.0743,32.098,51485.0
2016-08-05 15:10:00,40.47,40.48,40.46,40.48,42508.0,32.098,32.106,32.0901,32.106,42508.0
2016-08-05 15:15:00,40.48,40.52,40.46,40.5,74352.0,32.106,32.1377,32.0901,32.1218,74352.0
2016-08-05 15:20:00,40.5,40.5,40.44,40.47,78145.0,32.1218,32.1218,32.0743,32.098,78145.0
2016-08-05 15:25:00,40.47,40.47,40.43,40.45,77888.0,32.098,32.098,32.0663,32.0822,77888.0
2016-08-05 15:30:00,40.45,40.45,40.4,40.44,83181.0,32.0822,32.0822,32.0425,32.0743,83181.0
2016-08-05 15:35:00,40.44,40.46,40.43,40.43,83510.0,32.0743,32.0901,32.0663,32.0663,83510.0
2016-08-05 15:40:00,40.44,40.44,40.39,40.41,161226.0,32.0743,32.0743,32.0346,32.0505,161226.0
2016-08-05 15:45:00,40.4,40.41,40.37,40.38,137697.0,32.0425,32.0505,32.0187,32.0267,137697.0
2016-08-05 15:50:00,40.38,40.45,40.37,40.45,193804.0,32.0267,32.0822,32.0187,32.0822,193804.0
2016-08-05 15:55:00,40.45,40.51,40.45,40.5,348252.0,32.0822,32.1298,32.0822,32.1218,348252.0
2016-08-08 09:30:00,40.5,40.83,40.47,40.77,126836.0,32.1218,32.3836,32.098,32.336,126836.0
2016-08-08 09:35:00,40.76,40.83,40.68,40.74,74412.0,32.3281,32.3836,32.2646,32.3122,74412.0
2016-08-08 09:40:00,40.74,40.84,40.69,40.76,50072.0,32.3122,32.3915,32.2725,32.3281,50072.0
2016-08-08 09:45:00,40.76,40.79,40.7,40.78,42780.0,32.3281,32.3518,32.2805,32.3439,42780.0
2016-08-08 09:50:00,40.77,40.8,40.7,40.71,29187.0,32.336,32.3598,32.2805,32.2884,29187.0
2016-08-08 09:55:00,40.71,40.76,40.7,40.7,32806.0,32.2884,32.3281,32.2805,32.2805,32806.0
2016-08-08 10:00:00,40.7,40.72,40.66,40.69,91383.0,32.2805,32.2963,32.2487,32.2725,91383.0
2016-08-08 10:05:00,40.68,40.74,40.67,40.72,42389.0,32.2646,32.3122,32.2567,32.2963,42389.0
2016-08-08 10:10:00,40.72,40.72,40.67,40.71,51865.0,32.2963,32.2963,32.2567,32.2884,51865.0
2016-08-08 10:15:00,40.71,40.71,40.64,40.64,68863.0,32.2884,32.2884,32.2329,32.2329,68863.0
2016-08-08 10:20:00,40.63,40.63,40.58,40.6,38688.0,32.2249,32.2249,32.1853,32.2012,38688.0
2016-08-08 10:25:00,40.59,40.63,40.55,40.56,35933.0,32.1932,32.2249,32.1615,32.1694,35933.0
2016-08-08 10:30:00,40.56,40.66,40.55,40.62,37521.0,32.1694,32.2487,32.1615,32.217,37521.0
2016-08-08 10:35:00,40.62,40.62,40.54,40.57,42939.0,32.217,32.217,32.1536,32.1774,42939.0
2016-08-08 10:40:00,40.57,40.62,40.57,40.6,39543.0,32.1774,32.217,32.1774,32.2012,39543.0
2016-08-08 10:45:00,40.59,40.61,40.55,40.57,18524.0,32.1932,32.2091,32.1615,32.1774,18524.0
2016-08-08 10:50:00,40.57,40.58,40.49,40.52,31566.0,32.1774,32.1853,32.1139,32.1377,31566.0
2016-08-08 10:55:00,40.52,40.56,40.48,40.55,22013.0,32.1377,32.1694,32.106,32.1615,22013.0
2016-08-08 11:00:00,40.56,40.58,40.53,40.57,18797.0,32.1694,32.1853,32.1456,32.1774,18797.0
2016-08-08 11:05:00,40.57,40.63,40.55,40.63,21664.0,32.1774,32.2249,32.1615,32.2249,21664.0
2016-08-08 11:10:00,40.62,40.63,40.57,40.61,30948.0,32.217,32.2249,32.1774,32.2091,30948.0
2016-08-08 11:15:00,40.61,40.62,40.59,40.61,18080.0,32.2091,32.217,32.1932,32.2091,18080.0
2016-08-08 11:20:00,40.61,40.64,40.57,40.59,21267.0,32.2091,32.2329,32.1774,32.1932,21267.0
2016-08-08 11:25:00,40.58,40.61,40.57,40.57,22774.0,32.1853,32.2091,32.1774,32.1774,22774.0
2016-08-08 11:30:00,40.57,40.6,40.54,40.58,23617.0,32.1774,32.2012,32.1536,32.1853,23617.0
2016-08-08 11:35:00,40.58,40.61,40.56,40.59,19644.0,32.1853,32.2091,32.1694,32.1932,19644.0
2016-08-08 11:40:00,40.59,40.62,40.57,40.59,16738.0,32.1932,32.217,32.1774,32.1932,16738.0
2016-08-08 11:45:00,40.59,40.6,40.55,40.55,17817.0,32.1932,32.2012,32.1615,32.1615,17817.0
2016-08-08 11:50:00,40.55,40.6,40.55,40.59,11412.0,32.1615,32.2012,32.1615,32.1932,11412.0
2016-08-08 11:55:00,40.58,40.59,40.55,40.58,17831.0,32.1853,32.1932,32.1615,32.1853,17831.0
2016-08-08 12:00:00,40.58,40.61,40.57,40.59,21213.0,32.1853,32.2091,32.1774,32.1932,21213.0
2016-08-08 12:05:00,40.58,40.59,40.54,40.59,24829.0,32.1853,32.1932,32.1536,32.1932,24829.0
2016-08-08 12:10:00,40.59,40.6,40.56,40.57,23454.0,32.1932,32.2012,32.1694,32.1774,23454.0
2016-08-08 12:15:00,40.57,40.59,40.56,40.58,15903.0,32.1774,32.1932,32.1694,32.1853,15903.0
2016-08-08 12:20:00,40.58,40.61,40.57,40.59,12452.0,32.1853,32.2091,32.1774,32.1932,12452.0
2016-08-08 12:25:00,40.59,40.6,40.59,40.59,5011.0,32.1932,32.2012,32.1932,32.1932,5011.0
2016-08-08 12:30:00,40.6,40.63,40.58,40.63,15631.0,32.2012,32.2249,32.1853,32.2249,15631.0
2016-08-08 12:35:00,40.62,40.64,40.61,40.64,17035.0,32.217,32.2329,32.2091,32.2329,17035.0
2016-08-08 12:40:00,40.64,40.64,40.59,40.59,11391.0,32.2329,32.2329,32.1932,32.1932,11391.0
2016-08-08 12:45:00,40.6,40.64,40.59,40.64,12427.0,32.2012,32.2329,32.1932,32.2329,12427.0
2016-08-08 12:50:00,40.64,40.67,40.62,40.66,33485.0,32.2329,32.2567,32.217,32.2487,33485.0
2016-08-08 12:55:00,40.65,40.67,40.65,40.65,9346.0,32.2408,32.2567,32.2408,32.2408,9346.0
2016-08-08 13:00:00,40.66,40.67,40.61,40.66,19154.0,32.2487,32.2567,32.2091,32.2487,19154.0
2016-08-08 13:05:00,40.65,40.65,40.62,40.64,13494.0,32.2408,32.2408,32.217,32.2329,13494.0
2016-08-08 13:10:00,40.64,40.65,40.62,40.64,15142.0,32.2329,32.2408,32.217,32.2329,15142.0
2016-08-08 13:15:00,40.64,40.66,40.63,40.66,15439.0,32.2329,32.2487,32.2249,32.2487,15439.0
2016-08-08 13:20:00,40.66,40.66,40.63,40.64,13361.0,32.2487,32.2487,32.2249,32.2329,13361.0
2016-08-08 13:25:00,40.64,40.67,40.63,40.67,14414.0,32.2329,32.2567,32.2249,32.2567,14414.0
2016-08-08 13:30:00,40.67,40.68,40.65,40.68,10695.0,32.2567,32.2646,32.2408,32.2646,10695.0
2016-08-08 13:35:00,40.67,40.68,40.64,40.64,20253.0,32.2567,32.2646,32.2329,32.2329,20253.0
2016-08-08 13:40:00,40.65,40.65,40.64,40.65,7349.0,32.2408,32.2408,32.2329,32.2408,7349.0
2016-08-08 13:45:00,40.64,40.64,40.6,40.61,21496.0,32.2329,32.2329,32.2012,32.2091,21496.0
2016-08-08 13:50:00,40.61,40.61,40.59,40.61,33687.0,32.2091,32.2091,32.1932,32.2091,33687.0
2016-08-08 13:55:00,40.61,40.64,40.59,40.62,27546.0,32.2091,32.2329,32.1932,32.217,27546.0
2016-08-08 14:00:00,40.63,40.64,40.6,40.61,16605.0,32.2249,32.2329,32.2012,32.2091,16605.0
2016-08-08 14:05:00,40.61,40.62,40.6,40.6,22124.0,32.2091,32.217,32.2012,32.2012,22124.0
2016-08-08 14:10:00,40.59,40.6,40.58,40.58,14541.0,32.1932,32.2012,32.1853,32.1853,14541.0
2016-08-08 14:15:00,40.58,40.62,40.57,40.6,29189.0,32.1853,32.217,32.1774,32.2012,29189.0
2016-08-08 14:20:00,40.59,40.59,40.54,40.57,15908.0,32.1932,32.1932,32.1536,32.1774,15908.0
2016-08-08 14:25:00,40.56,40.6,40.56,40.57,27651.0,32.1694,32.2012,32.1694,32.1774,27651.0
2016-08-08 14:30:00,40.58,40.61,40.56,40.59,22253.0,32.1853,32.2091,32.1694,32.1932,22253.0
2016-08-08 14:35:00,40.58,40.61,40.57,40.61,21825.0,32.1853,32.2091,32.1774,32.2091,21825.0
2016-08-08 14:40:00,40.61,40.61,40.56,40.58,21037.0,32.2091,32.2091,32.1694,32.1853,21037.0
2016-08-08 14:45:00,40.57,40.61,40.56,40.59,27697.0,32.1774,32.2091,32.1694,32.1932,27697.0
2016-08-08 14:50:00,40.59,40.6,40.57,40.59,13491.0,32.1932,32.2012,32.1774,32.1932,13491.0
2016-08-08 14:55:00,40.59,40.62,40.59,40.61,34448.0,32.1932,32.217,32.1932,32.2091,34448.0
2016-08-08 15:00:00,40.62,40.63,40.61,40.61,32827.0,32.217,32.2249,32.2091,32.2091,32827.0
2016-08-08 15:05:00,40.61,40.63,40.6,40.61,23964.0,32.2091,32.2249,32.2012,32.2091,23964.0
2016-08-08 15:10:00,40.62,40.63,40.6,40.61,20040.0,32.217,32.2249,32.2012,32.2091,20040.0
2016-08-08 15:15:00,40.61,40.63,40.58,40.6,35946.0,32.2091,32.2249,32.1853,32.2012,35946.0
2016-08-08 15:20:00,40.59,40.6,40.58,40.58,10660.0,32.1932,32.2012,32.1853,32.1853,10660.0
2016-08-08 15:25:00,40.58,40.62,40.58,40.62,22583.0,32.1853,32.217,32.1853,32.217,22583.0
2016-08-08 15:30:00,40.61,40.63,40.6,40.6,23568.0,32.2091,32.2249,32.2012,32.2012,23568.0
2016-08-08 15:35:00,40.6,40.63,40.59,40.59,56001.0,32.2012,32.2249,32.1932,32.1932,56001.0
2016-08-08 15:40:00,40.59,40.6,40.59,40.59,21372.0,32.1932,32.2012,32.1932,32.1932,21372.0
2016-08-08 15:45:00,40.59,40.59,40.57,40.59,72441.0,32.1932,32.1932,32.1774,32.1932,72441.0
2016-08-08 15:50:00,40.59,40.59,40.57,40.59,74322.0,32.1932,32.1932,32.1774,32.1932,74322.0
2016-08-08 15:55:00,40.58,40.61,40.57,40.61,183422.0,32.1853,32.2091,32.1774,32.2091,183422.0
2016-08-09 09:30:00,40.57,40.7,40.55,40.69,66612.0,32.1774,32.2805,32.1615,32.2725,66612.0
2016-08-09 09:35:00,40.7,40.7,40.58,40.63,34162.0,32.2805,32.2805,32.1853,32.2249,34162.0
2016-08-09 09:40:00,40.62,40.68,40.6,40.64,37165.0,32.217,32.2646,32.2012,32.2329,37165.0
2016-08-09 09:45:00,40.65,40.66,40.57,40.64,29427.0,32.2408,32.2487,32.1774,32.2329,29427.0
2016-08-09 09:50:00,40.64,40.67,40.62,40.67,23086.0,32.2329,32.2567,32.217,32.2567,23086.0
2016-08-09 09:55:00,40.67,40.67,40.63,40.63,21272.0,32.2567,32.2567,32.2249,32.2249,21272.0
2016-08-09 10:00:00,40.62,40.62,40.52,40.59,41107.0,32.217,32.217,32.1377,32.1932,41107.0
2016-08-09 10:05:00,40.59,40.59,40.52,40.54,29580.0,32.1932,32.1932,32.1377,32.1536,29580.0
2016-08-09 10:10:00,40.54,40.58,40.53,40.55,36157.0,32.1536,32.1853,32.1456,32.1615,36157.0
2016-08-09 10:15:00,40.55,40.64,40.54,40.62,24647.0,32.1615,32.2329,32.1536,32.217,24647.0
2016-08-09 10:20:00,40.62,40.63,40.55,40.58,24773.0,32.217,32.2249,32.1615,32.1853,24773.0
2016-08-09 10:25:00,40.58,40.6,40.53,40.53,23595.0,32.1853,32.2012,32.1456,32.1456,23595.0
2016-08-09 10:30:00,40.54,40.55,40.52,40.55,18054.0,32.1536,32.1615,32.1377,32.1615,18054.0
2016-08-09 10:35:00,40.55,40.63,40.54,40.61,31364.0,32.1615,32.2249,32.1536,32.2091,31364.0
2016-08-09 10:40:00,40.61,40.62,40.54,40.58,22955.0,32.2091,32.217,32.1536,32.1853,22955.0
2016-08-09 10:45:00,40.58,40.6,40.56,40.58,26722.0,32.1853,32.2012,32.1694,32.1853,26722.0
2016-08-09 10:50:00,40.58,40.6,40.51,40.52,26962.0,32.1853,32.2012,32.1298,32.1377,26962.0
2016-08-09 10:55:00,40.52,40.55,40.52,40.52,20654.0,32.1377,32.1615,32.1377,32.1377,20654.0
2016-08-09 11:00:00,40.52,40.56,40.51,40.53,26013.0,32.1377,32.1694,32.1298,32.1456,26013.0
2016-08-09 11:05:00,40.53,40.57,40.52,40.56,28051.0,32.1456,32.1774,32.1377,32.1694,28051.0
2016-08-09 11:10:00,40.56,40.6,40.55,40.59,29714.0,32.1694,32.2012,32.1615,32.1932,29714.0
2016-08-09 11:15:00,40.58,40.59,40.54,40.58,23666.0,32.1853,32.1932,32.1536,32.1853,23666.0
2016-08-09 11:20:00,40.58,40.59,40.51,40.52,23791.0,32.1853,32.1932,32.1298,32.1377,23791.0
2016-08-09 11:25:00,40.52,40.55,40.49,40.52,27379.0,32.1377,32.1615,32.1139,32.1377,27379.0
2016-08-09 11:30:00,40.53,40.57,40.49,40.52,26499.0,32.1456,32.1774,32.1139,32.1377,26499.0
2016-08-09 11:35:00,40.52,40.53,40.49,40.5,39849.0,32.1377,32.1456,32.1139,32.1218,39849.0
2016-08-09 11:40:00,40.5,40.5,40.42,40.43,31621.0,32.1218,32.1218,32.0584,32.0663,31621.0
2016-08-09 11:45:00,40.42,40.46,40.41,40.45,19518.0,32.0584,32.0901,32.0505,32.0822,19518.0
2016-08-09 11:50:00,40.45,40.45,40.39,40.4,23655.0,32.0822,32.0822,32.0346,32.0425,23655.0
2016-08-09 11:55:00,40.4,40.44,40.39,40.4,26373.0,32.0425,32.0743,32.0346,32.0425,26373.0
2016-08-09 12:00:00,40.4,40.45,40.4,40.43,16591.0,32.0425,32.0822,32.0425,32.0663,16591.0
2016-08-09 12:05:00,40.43,40.43,40.39,40.4,26759.0,32.0663,32.0663,32.0346,32.0425,26759.0
2016-08-09 12:10:00,40.39,40.4,40.39,40.39,5830.0,32.0346,32.0425,32.0346,32.0346,5830.0
2016-08-09 12:15:00,40.4,40.41,40.37,40.39,33062.0,32.0425,32.0505,32.0187,32.0346,33062.0
2016-08-09 12:20:00,40.4,40.4,40.33,40.36,27964.0,32.0425,32.0425,31.987,32.0108,27964.0
2016-08-09 12:25:00,40.36,40.36,40.31,40.31,12502.0,32.0108,32.0108,31.9711,31.9711,12502.0
2016-08-09 12:30:00,40.3,40.35,40.3,40.34,39621.0,31.9632,32.0029,31.9632,31.9949,39621.0
2016-08-09 12:35:00,40.35,40.35,40.32,40.32,12236.0,32.0029,32.0029,31.9791,31.9791,12236.0
2016-08-09 12:40:00,40.32,40.33,40.29,40.3,22973.0,31.9791,31.987,31.9553,31.9632,22973.0
2016-08-09 12:45:00,40.3,40.34,40.3,40.33,18163.0,31.9632,31.9949,31.9632,31.987,18163.0
2016-08-09 12:50:00,40.33,40.35,40.32,40.35,26175.0,31.987,32.0029,31.9791,32.0029,26175.0
2016-08-09 12:55:00,40.34,40.36,40.33,40.33,18491.0,31.9949,32.0108,31.987,31.987,18491.0
2016-08-09 13:00:00,40.34,40.37,40.33,40.37,15437.0,31.9949,32.0187,31.987,32.0187,15437.0
2016-08-09 13:05:00,40.37,40.37,40.34,40.35,19691.0,32.0187,32.0187,31.9949,32.0029,19691.0
2016-08-09 13:10:00,40.36,40.37,40.34,40.34,9757.0,32.0108,32.0187,31.9949,31.9949,9757.0
2016-08-09 13:15:00,40.35,40.39,40.34,40.38,19196.0,32.0029,32.0346,31.9949,32.0267,19196.0
2016-08-09 13:20:00,40.38,40.4,40.37,40.37,14311.0,32.0267,32.0425,32.0187,32.0187,14311.0
2016-08-09 13:25:00,40.37,40.37,40.35,40.36,20111.0,32.0187,32.0187,32.0029,32.0108,20111.0
2016-08-09 13:30:00,40.36,40.39,40.36,40.37,23180.0,32.0108,32.0346,32.0108,32.0187,23180.0
2016-08-09 13:35:00,40.37,40.39,40.35,40.38,18778.0,32.0187,32.0346,32.0029,32.0267,18778.0
2016-08-09 13:40:00,40.37,40.37,40.33,40.35,17448.0,32.0187,32.0187,31.987,32.0029,17448.0
2016-08-09 13:45:00,40.35,40.38,40.34,40.34,20036.0,32.0029,32.0267,31.9949,31.9949,20036.0
2016-08-09 13:50:00,40.35,40.36,40.33,40.36,14890.0,32.0029,32.0108,31.987,32.0108,14890.0
2016-08-09 13:55:00,40.35,40.38,40.35,40.37,17335.0,32.0029,32.0267,32.0029,32.0187,17335.0
2016-08-09 14:00:00,40.37,40.37,40.32,40.32,18307.0,32.0187,32.0187,31.9791,31.9791,18307.0
2016-08-09 14:05:00,40.33,40.33,40.32,40.33,12675.0,31.987,31.987,31.9791,31.987,12675.0
2016-08-09 14:10:00,40.32,40.34,40.32,40.33,15877.0,31.9791,31.9949,31.9791,31.987,15877.0
2016-08-09 14:15:00,40.33,40.35,40.32,40.34,14095.0,31.987,32.0029,31.9791,31.9949,14095.0
2016-08-09 14:20:00,40.34,40.35,40.29,40.29,21918.0,31.9949,32.0029,31.9553,31.9553,21918.0
2016-08-09 14:25:00,40.29,40.3,40.28,40.28,20466.0,31.9553,31.9632,31.9473,31.9473,20466.0
2016-08-09 14:30:00,40.28,40.32,40.27,40.31,32436.0,31.9473,31.9791,31.9394,31.9711,32436.0
2016-08-09 14:35:00,40.31,40.32,40.29,40.3,44182.0,31.9711,31.9791,31.9553,31.9632,44182.0
2016-08-09 14:40:00,40.29,40.3,40.29,40.29,14353.0,31.9553,31.9632,31.9553,31.9553,14353.0
2016-08-09 14:45:00,40.3,40.3,40.29,40.3,13054.0,31.9632,31.9632,31.9553,31.9632,13054.0
2016-08-09 14:50:00,40.3,40.31,40.28,40.29,54434.0,31.9632,31.9711,31.9473,31.9553,54434.0
2016-08-09 14:55:00,40.28,40.31,40.28,40.3,41826.0,31.9473,31.9711,31.9473,31.9632,41826.0
2016-08-09 15:00:00,40.3,40.33,40.28,40.33,62459.0,31.9632,31.987,31.9473,31.987,62459.0
2016-08-09 15:05:00,40.33,40.35,40.32,40.34,21729.0,31.987,32.0029,31.9791,31.9949,21729.0
2016-08-09 15:10:00,40.35,40.35,40.31,40.32,46200.0,32.0029,32.0029,31.9711,31.9791,46200.0
2016-08-09 15:15:00,40.33,40.35,40.31,40.34,88123.0,31.987,32.0029,31.9711,31.9949,88123.0
2016-08-09 15:20:00,40.35,40.36,40.34,40.35,19737.0,32.0029,32.0108,31.9949,32.0029,19737.0
2016-08-09 15:25:00,40.35,40.36,40.32,40.34,103145.0,32.0029,32.0108,31.9791,31.9949,103145.0
2016-08-09 15:30:00,40.33,40.34,40.3,40.32,46335.0,31.987,31.9949,31.9632,31.9791,46335.0
2016-08-09 15:35:00,40.32,40.33,40.31,40.32,42038.0,31.9791,31.987,31.9711,31.9791,42038.0
2016-08-09 15:40:00,40.31,40.33,40.31,40.33,71537.0,31.9711,31.987,31.9711,31.987,71537.0
2016-08-09 15:45:00,40.33,40.36,40.31,40.33,103051.0,31.987,32.0108,31.9711,31.987,103051.0
2016-08-09 15:50:00,40.33,40.33,40.3,40.32,84389.0,31.987,31.987,31.9632,31.9791,84389.0
2016-08-09 15:55:00,40.32,40.32,40.27,40.28,253980.0,31.9791,31.9791,31.9394,31.9473,253980.0
2016-08-10 09:30:00,40.29,40.37,40.25,40.31,56914.0,31.9553,32.0187,31.9236,31.9711,56914.0
2016-08-10 09:35:00,40.33,40.35,40.19,40.23,49988.0,31.987,32.0029,31.876,31.9077,49988.0
2016-08-10 09:40:00,40.23,40.24,40.18,40.21,46104.0,31.9077,31.9156,31.868,31.8918,46104.0
2016-08-10 09:45:00,40.2,40.23,40.18,40.22,26312.0,31.8839,31.9077,31.868,31.8998,26312.0
2016-08-10 09:50:00,40.22,40.27,40.21,40.23,24372.0,31.8998,31.9394,31.8918,31.9077,24372.0
2016-08-10 09:55:00,40.24,40.27,40.21,40.22,30391.0,31.9156,31.9394,31.8918,31.8998,30391.0
2016-08-10 10:00:00,40.23,40.26,40.18,40.23,23169.0,31.9077,31.9315,31.868,31.9077,23169.0
2016-08-10 10:05:00,40.23,40.25,40.22,40.22,64726.0,31.9077,31.9236,31.8998,31.8998,64726.0
2016-08-10 10:10:00,40.23,40.23,40.2,40.22,25114.0,31.9077,31.9077,31.8839,31.8998,25114.0
2016-08-10 10:15:00,40.22,40.25,40.17,40.19,40850.0,31.8998,31.9236,31.8601,31.876,40850.0
2016-08-10 10:20:00,40.2,40.3,40.2,40.29,32915.0,31.8839,31.9632,31.8839,31.9553,32915.0
2016-08-10 10:25:00,40.28,40.29,40.25,40.27,20585.0,31.9473,31.9553,31.9236,31.9394,20585.0
2016-08-10 10:30:00,40.28,40.31,40.24,40.26,17111.0,31.9473,31.9711,31.9156,31.9315,17111.0
2016-08-10 10:35:00,40.25,40.29,40.2,40.21,11335.0,31.9236,31.9553,31.8839,31.8918,11335.0
2016-08-10 10:40:00,40.21,40.24,40.2,40.22,11288.0,31.8918,31.9156,31.8839,31.8998,11288.0
2016-08-10 10:45:00,40.22,40.22,40.16,40.18,13471.0,31.8998,31.8998,31.8522,31.868,13471.0
2016-08-10 10:50:00,40.17,40.18,40.15,40.18,11853.0,31.8601,31.868,31.8442,31.868,11853.0
2016-08-10 10:55:00,40.17,40.17,40.13,40.15,24640.0,31.8601,31.8601,31.8284,31.8442,24640.0
2016-08-10 11:00:00,40.15,40.18,40.15,40.18,10731.0,31.8442,31.868,31.8442,31.868,10731.0
2016-08-10 11:05:00,40.18,40.18,40.13,40.15,20465.0,31.868,31.868,31.8284,31.8442,20465.0
2016-08-10 11:10:00,40.15,40.15,40.11,40.11,14966.0,31.8442,31.8442,31.8125,31.8125,14966.0
2016-08-10 11:15:00,40.11,40.11,40.01,40.05,34607.0,31.8125,31.8125,31.7332,31.7649,34607.0
2016-08-10 11:20:00,40.03,40.06,40.01,40.01,21399.0,31.7491,31.7729,31.7332,31.7332,21399.0
2016-08-10 11:25:00,40.02,40.06,40.01,40.02,31313.0,31.7411,31.7729,31.7332,31.7411,31313.0
2016-08-10 11:30:00,40.01,40.01,39.92,39.94,29681.0,31.7332,31.7332,31.6618,31.6777,29681.0
2016-08-10 11:35:00,39.93,39.96,39.92,39.94,23729.0,31.6698,31.6935,31.6618,31.6777,23729.0
2016-08-10 11:40:00,39.94,39.94,39.9,39.91,18258.0,31.6777,31.6777,31.646,31.6539,18258.0
2016-08-10 11:45:00,39.91,39.92,39.89,39.9,11263.0,31.6539,31.6618,31.638,31.646,11263.0
2016-08-10 11:50:00,39.91,39.94,39.9,39.93,20478.0,31.6539,31.6777,31.646,31.6698,20478.0
2016-08-10 11:55:00,39.93,39.94,39.92,39.92,11999.0,31.6698,31.6777,31.6618,31.6618,11999.0
2016-08-10 12:00:00,39.91,39.93,39.89,39.91,21440.0,31.6539,31.6698,31.638,31.6539,21440.0
2016-08-10 12:05:00,39.92,39.98,39.91,39.97,17041.0,31.6618,31.7094,31.6539,31.7015,17041.0
2016-08-10 12:10:00,39.98,39.99,39.94,39.95,12617.0,31.7094,31.7173,31.6777,31.6856,12617.0
2016-08-10 12:15:00,39.95,39.97,39.94,39.97,11991.0,31.6856,31.7015,31.6777,31.7015,11991.0
2016-08-10 12:20:00,39.97,40.0,39.95,39.96,22143.0,31.7015,31.7253,31.6856,31.6935,22143.0
2016-08-10 12:25:00,39.96,39.97,39.95,39.96,26000.0,31.6935,31.7015,31.6856,31.6935,26000.0
2016-08-10 12:30:00,39.97,39.97,39.94,39.96,20888.0,31.7015,31.7015,31.6777,31.6935,20888.0
2016-08-10 12:35:00,39.96,39.96,39.95,39.96,13106.0,31.6935,31.6935,31.6856,31.6935,13106.0
2016-08-10 12:40:00,39.97,39.97,39.92,39.92,23489.0,31.7015,31.7015,31.6618,31.6618,23489.0
2016-08-10 12:45:00,39.93,39.97,39.92,39.93,28317.0,31.6698,31.7015,31.6618,31.6698,28317.0
2016-08-10 12:50:00,39.93,39.95,39.91,39.92,36694.0,31.6698,31.6856,31.6539,31.6618,36694.0
2016-08-10 12:55:00,39.92,39.98,39.92,39.97,20053.0,31.6618,31.7094,31.6618,31.7015,20053.0
2016-08-10 13:00:00,39.97,39.98,39.97,39.98,11638.0,31.7015,31.7094,31.7015,31.7094,11638.0
2016-08-10 13:05:00,39.97,39.98,39.97,39.98,5093.0,31.7015,31.7094,31.7015,31.7094,5093.0
2016-08-10 13:10:00,39.98,39.98,39.94,39.95,18294.0,31.7094,31.7094,31.6777,31.6856,18294.0
2016-08-10 13:15:00,39.94,39.94,39.88,39.89,9325.0,31.6777,31.6777,31.6301,31.638,9325.0
2016-08-10 13:20:00,39.89,39.91,39.88,39.91,10199.0,31.638,31.6539,31.6301,31.6539,10199.0
2016-08-10 13:25:00,39.91,39.93,39.91,39.92,9695.0,31.6539,31.6698,31.6539,31.6618,9695.0
2016-08-10 13:30:00,39.93,39.93,39.87,39.87,23939.0,31.6698,31.6698,31.6222,31.6222,23939.0
2016-08-10 13:35:00,39.87,39.9,39.86,39.89,12853.0,31.6222,31.646,31.6142,31.638,12853.0
2016-08-10 13:40:00,39.9,39.92,39.87,39.91,10607.0,31.646,31.6618,31.6222,31.6539,10607.0
2016-08-10 13:45:00,39.92,39.92,39.89,39.89,16892.0,31.6618,31.6618,31.638,31.638,16892.0
2016-08-10 13:50:00,39.89,39.9,39.88,39.89,13835.0,31.638,31.646,31.6301,31.638,13835.0
2016-08-10 13:55:00,39.9,39.91,39.89,39.91,8138.0,31.646,31.6539,31.638,31.6539,8138.0
2016-08-10 14:00:00,39.91,39.93,39.89,39.92,34613.0,31.6539,31.6698,31.638,31.6618,34613.0
2016-08-10 14:05:00,39.92,39.95,39.87,39.88,26351.0,31.6618,31.6856,31.6222,31.6301,26351.0
2016-08-10 14:10:00,39.88,39.89,39.85,39.87,29691.0,31.6301,31.638,31.6063,31.6222,29691.0
2016-08-10 14:15:00,39.86,39.89,39.83,39.84,43057.0,31.6142,31.638,31.5904,31.5984,43057.0
2016-08-10 14:20:00,39.84,39.86,39.83,39.86,14731.0,31.5984,31.6142,31.5904,31.6142,14731.0
2016-08-10 14:25:00,39.86,39.87,39.83,39.85,31420.0,31.6142,31.6222,31.5904,31.6063,31420.0
2016-08-10 14:30:00,39.86,39.86,39.84,39.85,17759.0,31.6142,31.6142,31.5984,31.6063,17759.0
2016-08-10 14:35:00,39.85,39.87,39.84,39.85,21145.0,31.6063,31.6222,31.5984,31.6063,21145.0
2016-08-10 14:40:00,39.86,39.87,39.84,39.84,16307.0,31.6142,31.6222,31.5984,31.5984,16307.0
2016-08-10 14:45:00,39.84,39.88,39.84,39.88,15421.0,31.5984,31.6301,31.5984,31.6301,15421.0
2016-08-10 14:50:00,39.87,39.88,39.85,39.85,27420.0,31.6222,31.6301,31.6063,31.6063,27420.0
2016-08-10 14:55:00,39.85,39.86,39.83,39.84,23391.0,31.6063,31.6142,31.5904,31.5984,23391.0
2016-08-10 15:00:00,39.85,39.85,39.82,39.84,30663.0,31.6063,31.6063,31.5825,31.5984,30663.0
2016-08-10 15:05:00,39.84,39.87,39.84,39.87,10671.0,31.5984,31.6222,31.5984,31.6222,10671.0
2016-08-10 15:10:00,39.86,39.88,39.85,39.87,23102.0,31.6142,31.6301,31.6063,31.6222,23102.0
2016-08-10 15:15:00,39.87,39.89,39.87,39.89,21648.0,31.6222,31.638,31.6222,31.638,21648.0
2016-08-10 15:20:00,39.89,39.93,39.89,39.9,26157.0,31.638,31.6698,31.638,31.646,26157.0
2016-08-10 15:25:00,39.9,39.91,39.87,39.87,30962.0,31.646,31.6539,31.6222,31.6222,30962.0
2016-08-10 15:30:00,39.88,39.9,39.87,39.89,23654.0,31.6301,31.646,31.6222,31.638,23654.0
2016-08-10 15:35:00,39.89,39.9,39.84,39.86,70990.0,31.638,31.646,31.5984,31.6142,70990.0
2016-08-10 15:40:00,39.86,39.89,39.84,39.84,40113.0,31.6142,31.638,31.5984,31.5984,40113.0
2016-08-10 15:45:00,39.84,39.86,39.83,39.84,78648.0,31.5984,31.6142,31.5904,31.5984,78648.0
2016-08-10 15:50:00,39.84,39.84,39.8,39.81,138033.0,31.5984,31.5984,31.5666,31.5746,138033.0
2016-08-10 15:55:00,39.82,39.86,39.8,39.85,208415.0,31.5825,31.6142,31.5666,31.6063,208415.0
2016-08-11 09:30:00,39.87,39.95,39.74,39.87,54854.0,31.6222,31.6856,31.5191,31.6222,54854.0
2016-08-11 09:35:00,39.86,39.87,39.76,39.8,31459.0,31.6142,31.6222,31.5349,31.5666,31459.0
2016-08-11 09:40:00,39.79,39.96,39.79,39.96,38854.0,31.5587,31.6935,31.5587,31.6935,38854.0
2016-08-11 09:45:00,39.97,40.07,39.97,40.05,30397.0,31.7015,31.7808,31.7015,31.7649,30397.0
2016-08-11 09:50:00,40.04,40.06,40.02,40.05,32935.0,31.757,31.7729,31.7411,31.7649,32935.0
2016-08-11 09:55:00,40.04,40.07,39.94,39.95,51910.0,31.757,31.7808,31.6777,31.6856,51910.0
2016-08-11 10:00:00,39.96,40.02,39.94,39.95,55040.0,31.6935,31.7411,31.6777,31.6856,55040.0
2016-08-11 10:05:00,39.95,39.96,39.89,39.92,28046.0,31.6856,31.6935,31.638,31.6618,28046.0
2016-08-11 10:10:00,39.92,39.96,39.92,39.96,25808.0,31.6618,31.6935,31.6618,31.6935,25808.0
2016-08-11 10:15:00,39.96,39.96,39.91,39.92,31528.0,31.6935,31.6935,31.6539,31.6618,31528.0
2016-08-11 10:20:00,39.92,39.94,39.87,39.9,27476.0,31.6618,31.6777,31.6222,31.646,27476.0
2016-08-11 10:25:00,39.9,39.92,39.87,39.91,29322.0,31.646,31.6618,31.6222,31.6539,29322.0
2016-08-11 10:30:00,39.91,39.94,39.9,39.92,27361.0,31.6539,31.6777,31.646,31.6618,27361.0
2016-08-11 10:35:00,39.91,39.99,39.91,39.98,29151.0,31.6539,31.7173,31.6539,31.7094,29151.0
2016-08-11 10:40:00,39.99,40.02,39.98,40.01,17857.0,31.7173,31.7411,31.7094,31.7332,17857.0
2016-08-11 10:45:00,40.02,40.03,39.99,40.01,24715.0,31.7411,31.7491,31.7173,31.7332,24715.0
2016-08-11 10:50:00,40.01,40.02,39.97,40.0,29384.0,31.7332,31.7411,31.7015,31.7253,29384.0
2016-08-11 10:55:00,39.99,40.01,39.96,39.98,23749.0,31.7173,31.7332,31.6935,31.7094,23749.0
2016-08-11 11:00:00,39.98,40.0,39.97,40.0,12669.0,31.7094,31.7253,31.7015,31.7253,12669.0
2016-08-11 11:05:00,40.0,40.05,39.98,40.01,24444.0,31.7253,31.7649,31.7094,31.7332,24444.0
2016-08-11 11:10:00,40.01,40.05,40.0,40.04,18379.0,31.7332,31.7649,31.7253,31.757,18379.0
2016-08-11 11:15:00,40.04,40.05,40.0,40.04,24046.0,31.757,31.7649,31.7253,31.757,24046.0
2016-08-11 11:20:00,40.03,40.04,40.0,40.03,33486.0,31.7491,31.757,31.7253,31.7491,33486.0
2016-08-11 11:25:00,40.04,40.12,40.03,40.1,55908.0,31.757,31.8204,31.7491,31.8046,55908.0
2016-08-11 11:30:00,40.11,40.11,40.07,40.09,52593.0,31.8125,31.8125,31.7808,31.7967,52593.0
2016-08-11 11:35:00,40.1,40.11,40.08,40.09,23407.0,31.8046,31.8125,31.7887,31.7967,23407.0
2016-08-11 11:40:00,40.09,40.11,40.07,40.08,25867.0,31.7967,31.8125,31.7808,31.7887,25867.0
2016-08-11 11:45:00,40.08,40.09,40.06,40.09,10602.0,31.7887,31.7967,31.7729,31.7967,10602.0
2016-08-11 11:50:00,40.09,40.11,40.08,40.09,30623.0,31.7967,31.8125,31.7887,31.7967,30623.0
2016-08-11 11:55:00,40.09,40.1,40.07,40.09,16841.0,31.7967,31.8046,31.7808,31.7967,16841.0
2016-08-11 12:00:00,40.09,40.1,40.06,40.09,16194.0,31.7967,31.8046,31.7729,31.7967,16194.0
2016-08-11 12:05:00,40.09,40.11,40.08,40.09,13426.0,31.7967,31.8125,31.7887,31.7967,13426.0
2016-08-11 12:10:00,40.1,40.12,40.07,40.08,13461.0,31.8046,31.8204,31.7808,31.7887,13461.0
2016-08-11 12:15:00,40.07,40.1,40.05,40.05,10065.0,31.7808,31.8046,31.7649,31.7649,10065.0
2016-08-11 12:20:00,40.05,40.09,40.04,40.09,28717.0,31.7649,31.7967,31.757,31.7967,28717.0
2016-08-11 12:25:00,40.09,40.09,40.04,40.05,16754.0,31.7967,31.7967,31.757,31.7649,16754.0
2016-08-11 12:30:00,40.05,40.08,40.05,40.08,8769.0,31.7649,31.7887,31.7649,31.7887,8769.0
2016-08-11 12:35:00,40.07,40.09,40.04,40.05,17666.0,31.7808,31.7967,31.757,31.7649,17666.0
2016-08-11 12:40:00,40.05,40.1,40.05,40.09,12026.0,31.7649,31.8046,31.7649,31.7967,12026.0
2016-08-11 12:45:00,40.09,40.1,40.07,40.08,13160.0,31.7967,31.8046,31.7808,31.7887,13160.0
2016-08-11 12:50:00,40.09,40.11,40.08,40.1,12432.0,31.7967,31.8125,31.7887,31.8046,12432.0
2016-08-11 12:55:00,40.1,40.11,40.09,40.1,10265.0,31.8046,31.8125,31.7967,31.8046,10265.0
2016-08-11 13:00:00,40.11,40.13,40.09,40.12,23719.0,31.8125,31.8284,31.7967,31.8204,23719.0
2016-08-11 13:05:00,40.13,40.15,40.12,40.15,14049.0,31.8284,31.8442,31.8204,31.8442,14049.0
2016-08-11 13:10:00,40.15,40.17,40.14,40.16,12639.0,31.8442,31.8601,31.8363,31.8522,12639.0
2016-08-11 13:15:00,40.16,40.17,40.15,40.15,16535.0,31.8522,31.8601,31.8442,31.8442,16535.0
2016-08-11 13:20:00,40.15,40.16,40.13,40.13,9351.0,31.8442,31.8522,31.8284,31.8284,9351.0
2016-08-11 13:25:00,40.13,40.15,40.0,40.14,34897.0,31.8284,31.8442,31.7253,31.8363,34897.0
2016-08-11 13:30:00,40.14,40.15,40.13,40.15,13126.0,31.8363,31.8442,31.8284,31.8442,13126.0
2016-08-11 13:35:00,40.15,40.15,40.13,40.13,10097.0,31.8442,31.8442,31.8284,31.8284,10097.0
2016-08-11 13:40:00,40.13,40.15,40.12,40.15,14118.0,31.8284,31.8442,31.8204,31.8442,14118.0
2016-08-11 13:45:00,40.15,40.17,40.14,40.16,28517.0,31.8442,31.8601,31.8363,31.8522,28517.0
2016-08-11 13:50:00,40.16,40.18,40.16,40.16,14586.0,31.8522,31.868,31.8522,31.8522,14586.0
2016-08-11 13:55:00,40.16,40.17,40.15,40.16,9929.0,31.8522,31.8601,31.8442,31.8522,9929.0
2016-08-11 14:00:00,40.16,40.19,40.15,40.18,20929.0,31.8522,31.876,31.8442,31.868,20929.0
2016-08-11 14:05:00,40.19,40.2,40.18,40.18,14378.0,31.876,31.8839,31.868,31.868,14378.0
2016-08-11 14:10:00,40.18,40.19,40.15,40.17,34874.0,31.868,31.876,31.8442,31.8601,34874.0
2016-08-11 14:15:00,40.16,40.17,40.12,40.12,17114.0,31.8522,31.8601,31.8204,31.8204,17114.0
2016-08-11 14:20:00,40.13,40.15,40.12,40.14,16734.0,31.8284,31.8442,31.8204,31.8363,16734.0
2016-08-11 14:25:00,40.14,40.17,40.13,40.15,16437.0,31.8363,31.8601,31.8284,31.8442,16437.0
2016-08-11 14:30:00,40.15,40.16,40.13,40.13,37633.0,31.8442,31.8522,31.8284,31.8284,37633.0
2016-08-11 14:35:00,40.14,40.16,40.12,40.12,16742.0,31.8363,31.8522,31.8204,31.8204,16742.0
2016-08-11 14:40:00,40.12,40.13,40.1,40.12,35013.0,31.8204,31.8284,31.8046,31.8204,35013.0
2016-08-11 14:45:00,40.12,40.12,40.09,40.11,12385.0,31.8204,31.8204,31.7967,31.8125,12385.0
2016-08-11 14:50:00,40.11,40.15,40.11,40.12,22519.0,31.8125,31.8442,31.8125,31.8204,22519.0
2016-08-11 14:55:00,40.11,40.12,40.07,40.09,14142.0,31.8125,31.8204,31.7808,31.7967,14142.0
2016-08-11 15:00:00,40.08,40.12,40.08,40.11,16118.0,31.7887,31.8204,31.7887,31.8125,16118.0
2016-08-11 15:05:00,40.1,40.11,40.08,40.11,12563.0,31.8046,31.8125,31.7887,31.8125,12563.0
2016-08-11 15:10:00,40.1,40.11,40.06,40.06,29717.0,31.8046,31.8125,31.7729,31.7729,29717.0
2016-08-11 15:15:00,40.06,40.07,40.04,40.04,60171.0,31.7729,31.7808,31.757,31.757,60171.0
2016-08-11 15:20:00,40.05,40.08,40.04,40.07,37295.0,31.7649,31.7887,31.757,31.7808,37295.0
2016-08-11 15:25:00,40.07,40.08,40.05,40.08,15904.0,31.7808,31.7887,31.7649,31.7887,15904.0
2016-08-11 15:30:00,40.07,40.1,40.05,40.09,43308.0,31.7808,31.8046,31.7649,31.7967,43308.0
2016-08-11 15:35:00,40.09,40.09,40.06,40.09,59572.0,31.7967,31.7967,31.7729,31.7967,59572.0
2016-08-11 15:40:00,40.09,40.11,40.07,40.11,26122.0,31.7967,31.8125,31.7808,31.8125,26122.0
2016-08-11 15:45:00,40.11,40.13,40.09,40.09,88213.0,31.8125,31.8284,31.7967,31.7967,88213.0
2016-08-11 15:50:00,40.1,40.1,40.07,40.08,68954.0,31.8046,31.8046,31.7808,31.7887,68954.0
2016-08-11 15:55:00,40.08,40.08,40.04,40.04,140535.0,31.7887,31.7887,31.757,31.757,140535.0
2016-08-12 09:30:00,39.58,39.61,39.45,39.51,106138.0,31.3922,31.416,31.289,31.3366,106138.0
2016-08-12 09:35:00,39.51,39.57,39.42,39.43,39952.0,31.3366,31.3842,31.2653,31.2732,39952.0
2016-08-12 09:40:00,39.42,39.56,39.41,39.54,66884.0,31.2653,31.3763,31.2573,31.3604,66884.0
2016-08-12 09:45:00,39.55,39.58,39.5,39.58,63103.0,31.3684,31.3922,31.3287,31.3922,63103.0
2016-08-12 09:50:00,39.58,39.67,39.57,39.65,31441.0,31.3922,31.4635,31.3842,31.4477,31441.0
2016-08-12 09:55:00,39.64,39.72,39.63,39.65,31400.0,31.4397,31.5032,31.4318,31.4477,31400.0
2016-08-12 10:00:00,39.65,39.72,39.64,39.7,27915.0,31.4477,31.5032,31.4397,31.4873,27915.0
2016-08-12 10:05:00,39.71,39.72,39.62,39.71,33013.0,31.4953,31.5032,31.4239,31.4953,33013.0
2016-08-12 10:10:00,39.71,39.72,39.66,39.71,37787.0,31.4953,31.5032,31.4556,31.4953,37787.0
2016-08-12 10:15:00,39.7,39.72,39.64,39.66,29743.0,31.4873,31.5032,31.4397,31.4556,29743.0
2016-08-12 10:20:00,39.65,39.74,39.63,39.73,43683.0,31.4477,31.5191,31.4318,31.5111,43683.0
2016-08-12 10:25:00,39.74,39.74,39.64,39.66,23220.0,31.5191,31.5191,31.4397,31.4556,23220.0
2016-08-12 10:30:00,39.67,39.69,39.62,39.64,28937.0,31.4635,31.4794,31.4239,31.4397,28937.0
2016-08-12 10:35:00,39.64,39.68,39.64,39.64,19865.0,31.4397,31.4715,31.4397,31.4397,19865.0
2016-08-12 10:40:00,39.64,39.66,39.63,39.63,22305.0,31.4397,31.4556,31.4318,31.4318,22305.0
2016-08-12 10:45:00,39.63,39.7,39.63,39.67,34848.0,31.4318,31.4873,31.4318,31.4635,34848.0
2016-08-12 10:50:00,39.66,39.67,39.63,39.64,27970.0,31.4556,31.4635,31.4318,31.4397,27970.0
2016-08-12 10:55:00,39.64,39.66,39.6,39.62,23235.0,31.4397,31.4556,31.408,31.4239,23235.0
2016-08-12 11:00:00,39.62,39.67,39.62,39.65,12845.0,31.4239,31.4635,31.4239,31.4477,12845.0
2016-08-12 11:05:00,39.65,39.67,39.64,39.65,14573.0,31.4477,31.4635,31.4397,31.4477,14573.0
2016-08-12 11:10:00,39.65,39.66,39.63,39.64,14632.0,31.4477,31.4556,31.4318,31.4397,14632.0
2016-08-12 11:15:00,39.65,39.67,39.63,39.66,19131.0,31.4477,31.4635,31.4318,31.4556,19131.0
2016-08-12 11:20:00,39.66,39.68,39.66,39.66,27233.0,31.4556,31.4715,31.4556,31.4556,27233.0
2016-08-12 11:25:00,39.66,39.68,39.63,39.67,54939.0,31.4556,31.4715,31.4318,31.4635,54939.0
2016-08-12 11:30:00,39.67,39.68,39.66,39.66,27018.0,31.4635,31.4715,31.4556,31.4556,27018.0
2016-08-12 11:35:00,39.66,39.68,39.66,39.66,26527.0,31.4556,31.4715,31.4556,31.4556,26527.0
2016-08-12 11:40:00,39.66,39.67,39.62,39.65,24099.0,31.4556,31.4635,31.4239,31.4477,24099.0
2016-08-12 11:45:00,39.65,39.65,39.62,39.62,11187.0,31.4477,31.4477,31.4239,31.4239,11187.0
2016-08-12 11:50:00,39.62,39.64,39.58,39.58,25148.0,31.4239,31.4397,31.3922,31.3922,25148.0
2016-08-12 11:55:00,39.58,39.61,39.58,39.61,12411.0,31.3922,31.416,31.3922,31.416,12411.0
2016-08-12 12:00:00,39.61,39.64,39.59,39.64,29661.0,31.416,31.4397,31.4001,31.4397,29661.0
2016-08-12 12:05:00,39.64,39.64,39.57,39.59,18506.0,31.4397,31.4397,31.3842,31.4001,18506.0
2016-08-12 12:10:00,39.59,39.62,39.58,39.61,9647.0,31.4001,31.4239,31.3922,31.416,9647.0
2016-08-12 12:15:00,39.61,39.62,39.56,39.59,19368.0,31.416,31.4239,31.3763,31.4001,19368.0
2016-08-12 12:20:00,39.59,39.63,39.59,39.61,10217.0,31.4001,31.4318,31.4001,31.416,10217.0
2016-08-12 12:25:00,39.62,39.65,39.61,39.61,18687.0,31.4239,31.4477,31.416,31.416,18687.0
2016-08-12 12:30:00,39.61,39.63,39.6,39.63,10437.0,31.416,31.4318,31.408,31.4318,10437.0
2016-08-12 12:35:00,39.63,39.66,39.62,39.65,18138.0,31.4318,31.4556,31.4239,31.4477,18138.0
2016-08-12 12:40:00,39.65,39.66,39.63,39.65,13207.0,31.4477,31.4556,31.4318,31.4477,13207.0
2016-08-12 12:45:00,39.65,39.66,39.65,39.65,2212.0,31.4477,31.4556,31.4477,31.4477,2212.0
2016-08-12 12:50:00,39.65,39.65,39.61,39.63,34326.0,31.4477,31.4477,31.416,31.4318,34326.0
2016-08-12 12:55:00,39.62,39.66,39.62,39.64,11395.0,31.4239,31.4556,31.4239,31.4397,11395.0
2016-08-12 13:00:00,39.64,39.64,39.6,39.61,27867.0,31.4397,31.4397,31.408,31.416,27867.0
2016-08-12 13:05:00,39.61,39.64,39.58,39.64,25388.0,31.416,31.4397,31.3922,31.4397,25388.0
2016-08-12 13:10:00,39.63,39.68,39.63,39.67,14941.0,31.4318,31.4715,31.4318,31.4635,14941.0
2016-08-12 13:15:00,39.67,39.68,39.63,39.66,25069.0,31.4635,31.4715,31.4318,31.4556,25069.0
2016-08-12 13:20:00,39.66,39.66,39.62,39.62,12230.0,31.4556,31.4556,31.4239,31.4239,12230.0
2016-08-12 13:25:00,39.63,39.64,39.62,39.63,33240.0,31.4318,31.4397,31.4239,31.4318,33240.0
2016-08-12 13:30:00,39.63,39.64,39.62,39.64,27218.0,31.4318,31.4397,31.4239,31.4397,27218.0
2016-08-12 13:35:00,39.63,39.63,39.61,39.62,11144.0,31.4318,31.4318,31.416,31.4239,11144.0
2016-08-12 13:40:00,39.62,39.63,39.61,39.62,21794.0,31.4239,31.4318,31.416,31.4239,21794.0
2016-08-12 13:45:00,39.62,39.62,39.59,39.59,19075.0,31.4239,31.4239,31.4001,31.4001,19075.0
2016-08-12 13:50:00,39.58,39.61,39.58,39.6,23649.0,31.3922,31.416,31.3922,31.408,23649.0
2016-08-12 13:55:00,39.6,39.61,39.59,39.59,13009.0,31.408,31.416,31.4001,31.4001,13009.0
2016-08-12 14:00:00,39.59,39.61,39.59,39.6,25683.0,31.4001,31.416,31.4001,31.408,25683.0
2016-08-12 14:05:00,39.59,39.61,39.58,39.6,44019.0,31.4001,31.416,31.3922,31.408,44019.0
2016-08-12 14:10:00,39.6,39.61,39.59,39.6,34879.0,31.408,31.416,31.4001,31.408,34879.0
2016-08-12 14:15:00,39.6,39.61,39.59,39.59,33735.0,31.408,31.416,31.4001,31.4001,33735.0
2016-08-12 14:20:00,39.59,39.66,39.59,39.66,39236.0,31.4001,31.4556,31.4001,31.4556,39236.0
2016-08-12 14:25:00,39.66,39.67,39.65,39.66,8317.0,31.4556,31.4635,31.4477,31.4556,8317.0
2016-08-12 14:30:00,39.66,39.69,39.64,39.65,54784.0,31.4556,31.4794,31.4397,31.4477,54784.0
2016-08-12 14:35:00,39.65,39.65,39.63,39.64,31988.0,31.4477,31.4477,31.4318,31.4397,31988.0
2016-08-12 14:40:00,39.64,39.65,39.63,39.64,41683.0,31.4397,31.4477,31.4318,31.4397,41683.0
2016-08-12 14:45:00,39.64,39.65,39.63,39.64,33045.0,31.4397,31.4477,31.4318,31.4397,33045.0
2016-08-12 14:50:00,39.65,39.66,39.63,39.63,21441.0,31.4477,31.4556,31.4318,31.4318,21441.0
2016-08-12 14:55:00,39.63,39.63,39.59,39.6,50307.0,31.4318,31.4318,31.4001,31.408,50307.0
2016-08-12 15:00:00,39.6,39.61,39.6,39.61,58166.0,31.408,31.416,31.408,31.416,58166.0
2016-08-12 15:05:00,39.61,39.61,39.59,39.6,32089.0,31.416,31.416,31.4001,31.408,32089.0
2016-08-12 15:10:00,39.6,39.61,39.6,39.61,57544.0,31.408,31.416,31.408,31.416,57544.0
2016-08-12 15:15:00,39.61,39.61,39.58,39.6,48858.0,31.416,31.416,31.3922,31.408,48858.0
2016-08-12 15:20:00,39.59,39.62,39.59,39.61,20577.0,31.4001,31.4239,31.4001,31.416,20577.0
2016-08-12 15:25:00,39.62,39.66,39.62,39.66,28196.0,31.4239,31.4556,31.4239,31.4556,28196.0
2016-08-12 15:30:00,39.66,39.69,39.62,39.69,42349.0,31.4556,31.4794,31.4239,31.4794,42349.0
2016-08-12 15:35:00,39.68,39.7,39.67,39.7,46903.0,31.4715,31.4873,31.4635,31.4873,46903.0
2016-08-12 15:40:00,39.7,39.73,39.69,39.73,44848.0,31.4873,31.5111,31.4794,31.5111,44848.0
2016-08-12 15:45:00,39.73,39.74,39.7,39.73,84772.0,31.5111,31.5191,31.4873,31.5111,84772.0
2016-08-12 15:50:00,39.72,39.74,39.71,39.74,127369.0,31.5032,31.5191,31.4953,31.5191,127369.0
2016-08-12 15:55:00,39.73,39.75,39.72,39.73,154054.0,31.5111,31.527,31.5032,31.5111,154054.0
2016-08-15 09:30:00,39.98,40.0,39.94,39.97,38609.0,31.7094,31.7253,31.6777,31.7015,38609.0
2016-08-15 09:35:00,39.97,40.03,39.89,39.97,25296.0,31.7015,31.7491,31.638,31.7015,25296.0
2016-08-15 09:40:00,39.98,39.99,39.95,39.98,23107.0,31.7094,31.7173,31.6856,31.7094,23107.0
2016-08-15 09:45:00,39.98,40.02,39.96,40.01,23696.0,31.7094,31.7411,31.6935,31.7332,23696.0
2016-08-15 09:50:00,40.01,40.04,39.99,40.02,33308.0,31.7332,31.757,31.7173,31.7411,33308.0
2016-08-15 09:55:00,40.02,40.05,39.96,40.0,38745.0,31.7411,31.7649,31.6935,31.7253,38745.0
2016-08-15 10:00:00,40.0,40.11,40.0,40.09,28539.0,31.7253,31.8125,31.7253,31.7967,28539.0
2016-08-15 10:05:00,40.09,40.11,40.05,40.06,16605.0,31.7967,31.8125,31.7649,31.7729,16605.0
2016-08-15 10:10:00,40.07,40.08,40.05,40.08,16359.0,31.7808,31.7887,31.7649,31.7887,16359.0
2016-08-15 10:15:00,40.07,40.09,40.05,40.07,30420.0,31.7808,31.7967,31.7649,31.7808,30420.0
2016-08-15 10:20:00,40.08,40.15,40.07,40.14,19971.0,31.7887,31.8442,31.7808,31.8363,19971.0
2016-08-15 10:25:00,40.13,40.16,40.11,40.13,18306.0,31.8284,31.8522,31.8125,31.8284,18306.0
2016-08-15 10:30:00,40.13,40.18,40.13,40.15,24622.0,31.8284,31.868,31.8284,31.8442,24622.0
2016-08-15 10:35:00,40.15,40.15,40.13,40.14,14319.0,31.8442,31.8442,31.8284,31.8363,14319.0
2016-08-15 10:40:00,40.13,40.16,40.11,40.14,17962.0,31.8284,31.8522,31.8125,31.8363,17962.0
2016-08-15 10:45:00,40.13,40.16,40.11,40.15,17585.0,31.8284,31.8522,31.8125,31.8442,17585.0
2016-08-15 10:50:00,40.15,40.16,40.11,40.15,43204.0,31.8442,31.8522,31.8125,31.8442,43204.0
2016-08-15 10:55:00,40.15,40.19,40.15,40.18,19266.0,31.8442,31.876,31.8442,31.868,19266.0
2016-08-15 11:00:00,40.18,40.18,40.15,40.15,23731.0,31.868,31.868,31.8442,31.8442,23731.0
2016-08-15 11:05:00,40.15,40.16,40.12,40.15,19730.0,31.8442,31.8522,31.8204,31.8442,19730.0
2016-08-15 11:10:00,40.15,40.2,40.15,40.19,40890.0,31.8442,31.8839,31.8442,31.876,40890.0
2016-08-15 11:15:00,40.19,40.21,40.18,40.21,46775.0,31.876,31.8918,31.868,31.8918,46775.0
2016-08-15 11:20:00,40.2,40.23,40.19,40.21,25112.0,31.8839,31.9077,31.876,31.8918,25112.0
2016-08-15 11:25:00,40.21,40.23,40.19,40.2,13496.0,31.8918,31.9077,31.876,31.8839,13496.0
2016-08-15 11:30:00,40.2,40.21,40.15,40.15,17393.0,31.8839,31.8918,31.8442,31.8442,17393.0
2016-08-15 11:35:00,40.16,40.2,40.15,40.19,27113.0,31.8522,31.8839,31.8442,31.876,27113.0
2016-08-15 11:40:00,40.18,40.18,40.16,40.16,8852.0,31.868,31.868,31.8522,31.8522,8852.0
2016-08-15 11:45:00,40.16,40.16,40.13,40.14,8615.0,31.8522,31.8522,31.8284,31.8363,8615.0
2016-08-15 11:50:00,40.13,40.18,40.13,40.17,21493.0,31.8284,31.868,31.8284,31.8601,21493.0
2016-08-15 11:55:00,40.18,40.18,40.14,40.16,17557.0,31.868,31.868,31.8363,31.8522,17557.0
2016-08-15 12:00:00,40.16,40.19,40.15,40.16,15824.0,31.8522,31.876,31.8442,31.8522,15824.0
2016-08-15 12:05:00,40.15,40.19,40.14,40.17,14081.0,31.8442,31.876,31.8363,31.8601,14081.0
2016-08-15 12:10:00,40.18,40.18,40.16,40.16,6376.0,31.868,31.868,31.8522,31.8522,6376.0
2016-08-15 12:15:00,40.16,40.17,40.14,40.16,18056.0,31.8522,31.8601,31.8363,31.8522,18056.0
2016-08-15 12:20:00,40.16,40.17,40.14,40.14,9116.0,31.8522,31.8601,31.8363,31.8363,9116.0
2016-08-15 12:25:00,40.14,40.15,40.13,40.15,15810.0,31.8363,31.8442,31.8284,31.8442,15810.0
2016-08-15 12:30:00,40.16,40.18,40.15,40.18,8691.0,31.8522,31.868,31.8442,31.868,8691.0
2016-08-15 12:35:00,40.18,40.18,40.15,40.15,8954.0,31.868,31.868,31.8442,31.8442,8954.0
2016-08-15 12:40:00,40.15,40.16,40.12,40.15,23201.0,31.8442,31.8522,31.8204,31.8442,23201.0
2016-08-15 12:45:00,40.15,40.15,40.12,40.12,9449.0,31.8442,31.8442,31.8204,31.8204,9449.0
2016-08-15 12:50:00,40.13,40.16,40.12,40.14,11589.0,31.8284,31.8522,31.8204,31.8363,11589.0
2016-08-15 12:55:00,40.14,40.14,40.13,40.13,4959.0,31.8363,31.8363,31.8284,31.8284,4959.0
2016-08-15 13:00:00,40.13,40.16,40.13,40.16,13552.0,31.8284,31.8522,31.8284,31.8522,13552.0
2016-08-15 13:05:00,40.15,40.18,40.15,40.18,16504.0,31.8442,31.868,31.8442,31.868,16504.0
2016-08-15 13:10:00,40.18,40.19,40.15,40.15,35563.0,31.868,31.876,31.8442,31.8442,35563.0
2016-08-15 13:15:00,40.16,40.16,40.13,40.15,15808.0,31.8522,31.8522,31.8284,31.8442,15808.0
2016-08-15 13:20:00,40.15,40.17,40.14,40.15,12816.0,31.8442,31.8601,31.8363,31.8442,12816.0
2016-08-15 13:25:00,40.14,40.15,40.14,40.15,8887.0,31.8363,31.8442,31.8363,31.8442,8887.0
2016-08-15 13:30:00,40.15,40.17,40.15,40.17,10125.0,31.8442,31.8601,31.8442,31.8601,10125.0
2016-08-15 13:35:00,40.17,40.17,40.14,40.15,16420.0,31.8601,31.8601,31.8363,31.8442,16420.0
2016-08-15 13:40:00,40.15,40.19,40.15,40.17,16205.0,31.8442,31.876,31.8442,31.8601,16205.0
2016-08-15 13:45:00,40.18,40.19,40.17,40.19,10731.0,31.868,31.876,31.8601,31.876,10731.0
2016-08-15 13:50:00,40.19,40.21,40.18,40.21,12935.0,31.876,31.8918,31.868,31.8918,12935.0
2016-08-15 13:55:00,40.2,40.21,40.18,40.19,8364.0,31.8839,31.8918,31.868,31.876,8364.0
2016-08-15 14:00:00,40.19,40.2,40.17,40.19,13426.0,31.876,31.8839,31.8601,31.876,13426.0
2016-08-15 14:05:00,40.19,40.22,40.19,40.21,11273.0,31.876,31.8998,31.876,31.8918,11273.0
2016-08-15 14:10:00,40.2,40.23,40.19,40.22,12070.0,31.8839,31.9077,31.876,31.8998,12070.0
2016-08-15 14:15:00,40.22,40.23,40.21,40.23,15555.0,31.8998,31.9077,31.8918,31.9077,15555.0
2016-08-15 14:20:00,40.22,40.24,40.21,40.23,19155.0,31.8998,31.9156,31.8918,31.9077,19155.0
2016-08-15 14:25:00,40.22,40.23,40.2,40.21,11033.0,31.8998,31.9077,31.8839,31.8918,11033.0
2016-08-15 14:30:00,40.2,40.26,40.19,40.25,32807.0,31.8839,31.9315,31.876,31.9236,32807.0
2016-08-15 14:35:00,40.25,40.25,40.24,40.25,8371.0,31.9236,31.9236,31.9156,31.9236,8371.0
2016-08-15 14:40:00,40.25,40.27,40.24,40.24,17708.0,31.9236,31.9394,31.9156,31.9156,17708.0
2016-08-15 14:45:00,40.24,40.27,40.23,40.26,13716.0,31.9156,31.9394,31.9077,31.9315,13716.0
2016-08-15 14:50:00,40.27,40.27,40.24,40.25,19329.0,31.9394,31.9394,31.9156,31.9236,19329.0
2016-08-15 14:55:00,40.25,40.25,40.24,40.24,16010.0,31.9236,31.9236,31.9156,31.9156,16010.0
2016-08-15 15:00:00,40.24,40.25,40.23,40.23,28565.0,31.9156,31.9236,31.9077,31.9077,28565.0
2016-08-15 15:05:00,40.23,40.26,40.23,40.25,17204.0,31.9077,31.9315,31.9077,31.9236,17204.0
2016-08-15 15:10:00,40.25,40.26,40.24,40.25,28918.0,31.9236,31.9315,31.9156,31.9236,28918.0
2016-08-15 15:15:00,40.24,40.24,40.19,40.22,116613.0,31.9156,31.9156,31.876,31.8998,116613.0
2016-08-15 15:20:00,40.22,40.23,40.19,40.21,31662.0,31.8998,31.9077,31.876,31.8918,31662.0
2016-08-15 15:25:00,40.21,40.22,40.2,40.2,43071.0,31.8918,31.8998,31.8839,31.8839,43071.0
2016-08-15 15:30:00,40.2,40.22,40.2,40.21,19727.0,31.8839,31.8998,31.8839,31.8918,19727.0
2016-08-15 15:35:00,40.22,40.23,40.21,40.21,29917.0,31.8998,31.9077,31.8918,31.8918,29917.0
2016-08-15 15:40:00,40.21,40.24,40.21,40.23,40999.0,31.8918,31.9156,31.8918,31.9077,40999.0
2016-08-15 15:45:00,40.23,40.24,40.19,40.2,43529.0,31.9077,31.9156,31.876,31.8839,43529.0
2016-08-15 15:50:00,40.2,40.21,40.18,40.2,75244.0,31.8839,31.8918,31.868,31.8839,75244.0
2016-08-15 15:55:00,40.2,40.2,40.16,40.17,101322.0,31.8839,31.8839,31.8522,31.8601,101322.0
2016-08-16 09:30:00,39.89,40.1,39.88,39.94,124305.0,31.638,31.8046,31.6301,31.6777,124305.0
2016-08-16 09:35:00,39.94,40.07,39.92,40.05,66072.0,31.6777,31.7808,31.6618,31.7649,66072.0
2016-08-16 09:40:00,40.05,40.08,39.93,39.93,65300.0,31.7649,31.7887,31.6698,31.6698,65300.0
2016-08-16 09:45:00,39.92,39.97,39.88,39.94,58072.0,31.6618,31.7015,31.6301,31.6777,58072.0
2016-08-16 09:50:00,39.93,40.09,39.91,40.07,69704.0,31.6698,31.7967,31.6539,31.7808,69704.0
2016-08-16 09:55:00,40.07,40.16,40.07,40.16,49654.0,31.7808,31.8522,31.7808,31.8522,49654.0
2016-08-16 10:00:00,40.14,40.31,40.14,40.31,75460.0,31.8363,31.9711,31.8363,31.9711,75460.0
2016-08-16 10:05:00,40.3,40.32,40.22,40.22,58698.0,31.9632,31.9791,31.8998,31.8998,58698.0
2016-08-16 10:10:00,40.22,40.29,40.21,40.28,38870.0,31.8998,31.9553,31.8918,31.9473,38870.0
2016-08-16 10:15:00,40.28,40.29,40.2,40.22,60695.0,31.9473,31.9553,31.8839,31.8998,60695.0
2016-08-16 10:20:00,40.22,40.26,40.2,40.25,24172.0,31.8998,31.9315,31.8839,31.9236,24172.0
2016-08-16 10:25:00,40.25,40.28,40.24,40.24,25897.0,31.9236,31.9473,31.9156,31.9156,25897.0
2016-08-16 10:30:00,40.24,40.25,40.16,40.16,27773.0,31.9156,31.9236,31.8522,31.8522,27773.0
2016-08-16 10:35:00,40.16,40.24,40.16,40.23,23266.0,31.8522,31.9156,31.8522,31.9077,23266.0
2016-08-16 10:40:00,40.23,40.25,40.2,40.21,18622.0,31.9077,31.9236,31.8839,31.8918,18622.0
2016-08-16 10:45:00,40.21,40.22,40.17,40.19,41636.0,31.8918,31.8998,31.8601,31.876,41636.0
2016-08-16 10:50:00,40.18,40.18,40.12,40.13,31847.0,31.868,31.868,31.8204,31.8284,31847.0
2016-08-16 10:55:00,40.14,40.14,40.08,40.09,40976.0,31.8363,31.8363,31.7887,31.7967,40976.0
2016-08-16 11:00:00,40.09,40.1,40.07,40.09,52951.0,31.7967,31.8046,31.7808,31.7967,52951.0
2016-08-16 11:05:00,40.09,40.14,40.09,40.11,43638.0,31.7967,31.8363,31.7967,31.8125,43638.0
2016-08-16 11:10:00,40.11,40.17,40.1,40.16,91399.0,31.8125,31.8601,31.8046,31.8522,91399.0
2016-08-16 11:15:00,40.17,40.17,40.13,40.14,102342.0,31.8601,31.8601,31.8284,31.8363,102342.0
2016-08-16 11:20:00,40.14,40.19,40.13,40.15,35797.0,31.8363,31.876,31.8284,31.8442,35797.0
2016-08-16 11:25:00,40.16,40.21,40.16,40.19,24772.0,31.8522,31.8918,31.8522,31.876,24772.0
2016-08-16 11:30:00,40.19,40.19,40.11,40.14,43328.0,31.876,31.876,31.8125,31.8363,43328.0
2016-08-16 11:35:00,40.14,40.16,40.12,40.13,17092.0,31.8363,31.8522,31.8204,31.8284,17092.0
2016-08-16 11:40:00,40.12,40.14,40.09,40.12,15470.0,31.8204,31.8363,31.7967,31.8204,15470.0
2016-08-16 11:45:00,40.11,40.12,40.06,40.1,15845.0,31.8125,31.8204,31.7729,31.8046,15845.0
2016-08-16 11:50:00,40.1,40.14,40.09,40.12,15244.0,31.8046,31.8363,31.7967,31.8204,15244.0
2016-08-16 11:55:00,40.12,40.16,40.11,40.15,33491.0,31.8204,31.8522,31.8125,31.8442,33491.0
2016-08-16 12:00:00,40.15,40.15,40.08,40.08,39280.0,31.8442,31.8442,31.7887,31.7887,39280.0
2016-08-16 12:05:00,40.08,40.11,40.08,40.1,16022.0,31.7887,31.8125,31.7887,31.8046,16022.0
2016-08-16 12:10:00,40.11,40.16,40.1,40.14,25259.0,31.8125,31.8522,31.8046,31.8363,25259.0
2016-08-16 12:15:00,40.13,40.14,40.09,40.14,23379.0,31.8284,31.8363,31.7967,31.8363,23379.0
2016-08-16 12:20:00,40.13,40.14,40.09,40.1,22627.0,31.8284,31.8363,31.7967,31.8046,22627.0
2016-08-16 12:25:00,40.11,40.12,40.08,40.08,27037.0,31.8125,31.8204,31.7887,31.7887,27037.0
2016-08-16 12:30:00,40.08,40.09,40.07,40.08,15112.0,31.7887,31.7967,31.7808,31.7887,15112.0
2016-08-16 12:35:00,40.08,40.1,40.08,40.09,15415.0,31.7887,31.8046,31.7887,31.7967,15415.0
2016-08-16 12:40:00,40.1,40.13,40.09,40.13,19363.0,31.8046,31.8284,31.7967,31.8284,19363.0
2016-08-16 12:45:00,40.12,40.15,40.12,40.14,22995.0,31.8204,31.8442,31.8204,31.8363,22995.0
2016-08-16 12:50:00,40.14,40.16,40.1,40.11,24044.0,31.8363,31.8522,31.8046,31.8125,24044.0
2016-08-16 12:55:00,40.11,40.13,40.08,40.13,15697.0,31.8125,31.8284,31.7887,31.8284,15697.0
2016-08-16 13:00:00,40.13,40.13,40.11,40.12,19785.0,31.8284,31.8284,31.8125,31.8204,19785.0
2016-08-16 13:05:00,40.12,40.13,40.11,40.11,16089.0,31.8204,31.8284,31.8125,31.8125,16089.0
2016-08-16 13:10:00,40.11,40.12,40.08,40.11,22499.0,31.8125,31.8204,31.7887,31.8125,22499.0
2016-08-16 13:15:00,40.11,40.11,40.06,40.07,29739.0,31.8125,31.8125,31.7729,31.7808,29739.0
2016-08-16 13:20:00,40.07,40.07,40.01,40.03,51798.0,31.7808,31.7808,31.7332,31.7491,51798.0
2016-08-16 13:25:00,40.04,40.05,40.03,40.04,10411.0,31.757,31.7649,31.7491,31.757,10411.0
2016-08-16 13:30:00,40.05,40.05,40.0,40.0,39969.0,31.7649,31.7649,31.7253,31.7253,39969.0
2016-08-16 13:35:00,40.01,40.04,40.01,40.03,17541.0,31.7332,31.757,31.7332,31.7491,17541.0
2016-08-16 13:40:00,40.04,40.07,40.02,40.04,26972.0,31.757,31.7808,31.7411,31.757,26972.0
2016-08-16 13:45:00,40.03,40.07,40.03,40.05,33171.0,31.7491,31.7808,31.7491,31.7649,33171.0
2016-08-16 13:50:00,40.05,40.07,40.04,40.06,38044.0,31.7649,31.7808,31.757,31.7729,38044.0
2016-08-16 13:55:00,40.07,40.08,40.04,40.04,45945.0,31.7808,31.7887,31.757,31.757,45945.0
2016-08-16 14:00:00,40.05,40.09,40.05,40.09,23840.0,31.7649,31.7967,31.7649,31.7967,23840.0
2016-08-16 14:05:00,40.09,40.09,40.07,40.07,64338.0,31.7967,31.7967,31.7808,31.7808,64338.0
2016-08-16 14:10:00,40.08,40.09,40.07,40.07,24324.0,31.7887,31.7967,31.7808,31.7808,24324.0
2016-08-16 14:15:00,40.08,40.08,40.04,40.07,21763.0,31.7887,31.7887,31.757,31.7808,21763.0
2016-08-16 14:20:00,40.07,40.09,40.06,40.08,16529.0,31.7808,31.7967,31.7729,31.7887,16529.0
2016-08-16 14:25:00,40.08,40.1,40.05,40.09,22506.0,31.7887,31.8046,31.7649,31.7967,22506.0
2016-08-16 14:30:00,40.08,40.1,40.07,40.07,19627.0,31.7887,31.8046,31.7808,31.7808,19627.0
2016-08-16 14:35:00,40.07,40.1,40.07,40.1,9499.0,31.7808,31.8046,31.7808,31.8046,9499.0
2016-08-16 14:40:00,40.09,40.11,40.09,40.11,19900.0,31.7967,31.8125,31.7967,31.8125,19900.0
2016-08-16 14:45:00,40.11,40.14,40.1,40.14,36532.0,31.8125,31.8363,31.8046,31.8363,36532.0
2016-08-16 14:50:00,40.14,40.17,40.12,40.14,24553.0,31.8363,31.8601,31.8204,31.8363,24553.0
2016-08-16 14:55:00,40.14,40.16,40.12,40.15,17406.0,31.8363,31.8522,31.8204,31.8442,17406.0
2016-08-16 15:00:00,40.15,40.16,40.14,40.15,8883.0,31.8442,31.8522,31.8363,31.8442,8883.0
2016-08-16 15:05:00,40.14,40.15,40.14,40.14,16897.0,31.8363,31.8442,31.8363,31.8363,16897.0
2016-08-16 15:10:00,40.14,40.15,40.09,40.1,33587.0,31.8363,31.8442,31.7967,31.8046,33587.0
2016-08-16 15:15:00,40.11,40.11,40.1,40.1,11192.0,31.8125,31.8125,31.8046,31.8046,11192.0
2016-08-16 15:20:00,40.1,40.12,40.1,40.1,43192.0,31.8046,31.8204,31.8046,31.8046,43192.0
2016-08-16 15:25:00,40.1,40.11,40.09,40.09,21980.0,31.8046,31.8125,31.7967,31.7967,21980.0
2016-08-16 15:30:00,40.1,40.1,40.06,40.09,112837.0,31.8046,31.8046,31.7729,31.7967,112837.0
2016-08-16 15:35:00,40.09,40.09,40.05,40.05,53092.0,31.7967,31.7967,31.7649,31.7649,53092.0
2016-08-16 15:40:00,40.05,40.06,40.03,40.04,72213.0,31.7649,31.7729,31.7491,31.757,72213.0
2016-08-16 15:45:00,40.04,40.08,40.03,40.05,85273.0,31.757,31.7887,31.7491,31.7649,85273.0
2016-08-16 15:50:00,40.05,40.07,40.04,40.05,97694.0,31.7649,31.7808,31.757,31.7649,97694.0
2016-08-16 15:55:00,40.05,40.05,40.0,40.01,219669.0,31.7649,31.7649,31.7253,31.7332,219669.0
2016-08-17 09:30:00,40.03,40.18,40.03,40.15,66225.0,31.7491,31.868,31.7491,31.8442,66225.0
2016-08-17 09:35:00,40.15,40.18,40.04,40.08,46693.0,31.8442,31.868,31.757,31.7887,46693.0
2016-08-17 09:40:00,40.08,40.11,40.06,40.09,25714.0,31.7887,31.8125,31.7729,31.7967,25714.0
2016-08-17 09:45:00,40.1,40.26,40.09,40.26,21790.0,31.8046,31.9315,31.7967,31.9315,21790.0
2016-08-17 09:50:00,40.26,40.26,40.17,40.17,21121.0,31.9315,31.9315,31.8601,31.8601,21121.0
2016-08-17 09:55:00,40.18,40.22,40.16,40.17,25702.0,31.868,31.8998,31.8522,31.8601,25702.0
2016-08-17 10:00:00,40.18,40.18,40.1,40.17,22007.0,31.868,31.868,31.8046,31.8601,22007.0
2016-08-17 10:05:00,40.17,40.22,40.15,40.16,36641.0,31.8601,31.8998,31.8442,31.8522,36641.0
2016-08-17 10:10:00,40.17,40.21,40.16,40.18,23136.0,31.8601,31.8918,31.8522,31.868,23136.0
2016-08-17 10:15:00,40.19,40.24,40.18,40.22,24175.0,31.876,31.9156,31.868,31.8998,24175.0
2016-08-17 10:20:00,40.22,40.22,40.17,40.22,15090.0,31.8998,31.8998,31.8601,31.8998,15090.0
2016-08-17 10:25:00,40.22,40.22,40.17,40.17,17289.0,31.8998,31.8998,31.8601,31.8601,17289.0
2016-08-17 10:30:00,40.18,40.25,40.17,40.24,63489.0,31.868,31.9236,31.8601,31.9156,63489.0
2016-08-17 10:35:00,40.25,40.27,40.23,40.23,25049.0,31.9236,31.9394,31.9077,31.9077,25049.0
2016-08-17 10:40:00,40.23,40.24,40.22,40.24,13274.0,31.9077,31.9156,31.8998,31.9156,13274.0
2016-08-17 10:45:00,40.23,40.28,40.21,40.23,34119.0,31.9077,31.9473,31.8918,31.9077,34119.0
2016-08-17 10:50:00,40.23,40.23,40.21,40.23,9688.0,31.9077,31.9077,31.8918,31.9077,9688.0
2016-08-17 10:55:00,40.22,40.23,40.19,40.19,41441.0,31.8998,31.9077,31.876,31.876,41441.0
2016-08-17 11:00:00,40.19,40.22,40.18,40.19,61053.0,31.876,31.8998,31.868,31.876,61053.0
2016-08-17 11:05:00,40.19,40.21,40.19,40.2,14517.0,31.876,31.8918,31.876,31.8839,14517.0
2016-08-17 11:10:00,40.2,40.21,40.18,40.21,29373.0,31.8839,31.8918,31.868,31.8918,29373.0
2016-08-17 11:15:00,40.21,40.24,40.19,40.21,64566.0,31.8918,31.9156,31.876,31.8918,64566.0
2016-08-17 11:20:00,40.21,40.24,40.14,40.16,36227.0,31.8918,31.9156,31.8363,31.8522,36227.0
2016-08-17 11:25:00,40.16,40.18,40.12,40.14,31923.0,31.8522,31.868,31.8204,31.8363,31923.0
2016-08-17 11:30:00,40.14,40.19,40.13,40.16,61669.0,31.8363,31.876,31.8284,31.8522,61669.0
2016-08-17 11:35:00,40.15,40.17,40.13,40.14,26473.0,31.8442,31.8601,31.8284,31.8363,26473.0
2016-08-17 11:40:00,40.13,40.15,40.12,40.12,18313.0,31.8284,31.8442,31.8204,31.8204,18313.0
2016-08-17 11:45:00,40.12,40.13,40.09,40.12,43570.0,31.8204,31.8284,31.7967,31.8204,43570.0
2016-08-17 11:50:00,40.12,40.12,40.08,40.09,18369.0,31.8204,31.8204,31.7887,31.7967,18369.0
2016-08-17 11:55:00,40.09,40.09,40.05,40.05,26343.0,31.7967,31.7967,31.7649,31.7649,26343.0
2016-08-17 12:00:00,40.06,40.09,40.05,40.05,32595.0,31.7729,31.7967,31.7649,31.7649,32595.0
2016-08-17 12:05:00,40.05,40.06,40.05,40.05,15561.0,31.7649,31.7729,31.7649,31.7649,15561.0
2016-08-17 12:10:00,40.05,40.07,40.04,40.05,35805.0,31.7649,31.7808,31.757,31.7649,35805.0
2016-08-17 12:15:00,40.05,40.06,40.04,40.05,14188.0,31.7649,31.7729,31.757,31.7649,14188.0
2016-08-17 12:20:00,40.05,40.07,40.05,40.07,42262.0,31.7649,31.7808,31.7649,31.7808,42262.0
2016-08-17 12:25:00,40.06,40.09,40.06,40.08,29745.0,31.7729,31.7967,31.7729,31.7887,29745.0
2016-08-17 12:30:00,40.07,40.08,40.04,40.04,21464.0,31.7808,31.7887,31.757,31.757,21464.0
2016-08-17 12:35:00,40.04,40.06,40.04,40.05,17582.0,31.757,31.7729,31.757,31.7649,17582.0
2016-08-17 12:40:00,40.05,40.06,40.03,40.06,30619.0,31.7649,31.7729,31.7491,31.7729,30619.0
2016-08-17 12:45:00,40.06,40.09,40.05,40.09,80678.0,31.7729,31.7967,31.7649,31.7967,80678.0
2016-08-17 12:50:00,40.09,40.11,40.08,40.09,35896.0,31.7967,31.8125,31.7887,31.7967,35896.0
2016-08-17 12:55:00,40.09,40.1,40.08,40.08,10449.0,31.7967,31.8046,31.7887,31.7887,10449.0
2016-08-17 13:00:00,40.08,40.08,40.06,40.08,26123.0,31.7887,31.7887,31.7729,31.7887,26123.0
2016-08-17 13:05:00,40.08,40.08,40.04,40.07,34631.0,31.7887,31.7887,31.757,31.7808,34631.0
2016-08-17 13:10:00,40.07,40.08,40.06,40.06,14209.0,31.7808,31.7887,31.7729,31.7729,14209.0
2016-08-17 13:15:00,40.07,40.08,40.06,40.07,13443.0,31.7808,31.7887,31.7729,31.7808,13443.0
2016-08-17 13:20:00,40.08,40.08,40.06,40.07,11831.0,31.7887,31.7887,31.7729,31.7808,11831.0
2016-08-17 13:25:00,40.06,40.08,40.06,40.08,13428.0,31.7729,31.7887,31.7729,31.7887,13428.0
2016-08-17 13:30:00,40.08,40.09,40.07,40.09,25547.0,31.7887,31.7967,31.7808,31.7967,25547.0
2016-08-17 13:35:00,40.09,40.14,40.08,40.14,43822.0,31.7967,31.8363,31.7887,31.8363,43822.0
2016-08-17 13:40:00,40.13,40.15,40.12,40.13,20596.0,31.8284,31.8442,31.8204,31.8284,20596.0
2016-08-17 13:45:00,40.13,40.14,40.12,40.14,13609.0,31.8284,31.8363,31.8204,31.8363,13609.0
2016-08-17 13:50:00,40.14,40.15,40.12,40.12,13589.0,31.8363,31.8442,31.8204,31.8204,13589.0
2016-08-17 13:55:00,40.13,40.13,40.1,40.11,13004.0,31.8284,31.8284,31.8046,31.8125,13004.0
2016-08-17 14:00:00,40.11,40.19,39.99,40.03,315113.0,31.8125,31.876,31.7173,31.7491,315113.0
2016-08-17 14:05:00,40.03,40.05,40.0,40.02,54341.0,31.7491,31.7649,31.7253,31.7411,54341.0
2016-08-17 14:10:00,40.02,40.13,40.01,40.07,74101.0,31.7411,31.8284,31.7332,31.7808,74101.0
2016-08-17 14:15:00,40.08,40.11,40.04,40.06,67529.0,31.7887,31.8125,31.757,31.7729,67529.0
2016-08-17 14:20:00,40.06,40.07,40.02,40.05,36241.0,31.7729,31.7808,31.7411,31.7649,36241.0
2016-08-17 14:25:00,40.05,40.13,40.05,40.12,63886.0,31.7649,31.8284,31.7649,31.8204,63886.0
2016-08-17 14:30:00,40.12,40.16,40.06,40.15,68725.0,31.8204,31.8522,31.7729,31.8442,68725.0
2016-08-17 14:35:00,40.15,40.18,40.12,40.17,32456.0,31.8442,31.868,31.8204,31.8601,32456.0
2016-08-17 14:40:00,40.17,40.21,40.17,40.18,56895.0,31.8601,31.8918,31.8601,31.868,56895.0
2016-08-17 14:45:00,40.17,40.26,40.15,40.24,34938.0,31.8601,31.9315,31.8442,31.9156,34938.0
2016-08-17 14:50:00,40.24,40.24,40.19,40.2,28325.0,31.9156,31.9156,31.876,31.8839,28325.0
2016-08-17 14:55:00,40.2,40.23,40.19,40.23,23413.0,31.8839,31.9077,31.876,31.9077,23413.0
2016-08-17 15:00:00,40.24,40.24,40.18,40.2,19479.0,31.9156,31.9156,31.868,31.8839,19479.0
2016-08-17 15:05:00,40.19,40.21,40.15,40.16,32138.0,31.876,31.8918,31.8442,31.8522,32138.0
2016-08-17 15:10:00,40.16,40.18,40.12,40.16,35685.0,31.8522,31.868,31.8204,31.8522,35685.0
2016-08-17 15:15:00,40.16,40.16,40.12,40.16,21595.0,31.8522,31.8522,31.8204,31.8522,21595.0
2016-08-17 15:20:00,40.16,40.18,40.14,40.18,84764.0,31.8522,31.868,31.8363,31.868,84764.0
2016-08-17 15:25:00,40.18,40.21,40.17,40.19,141093.0,31.868,31.8918,31.8601,31.876,141093.0
2016-08-17 15:30:00,40.2,40.25,40.18,40.25,121295.0,31.8839,31.9236,31.868,31.9236,121295.0
2016-08-17 15:35:00,40.25,40.25,40.2,40.21,93104.0,31.9236,31.9236,31.8839,31.8918,93104.0
2016-08-17 15:40:00,40.2,40.23,40.18,40.23,88364.0,31.8839,31.9077,31.868,31.9077,88364.0
2016-08-17 15:45:00,40.23,40.26,40.22,40.24,136328.0,31.9077,31.9315,31.8998,31.9156,136328.0
2016-08-17 15:50:00,40.24,40.25,40.2,40.21,110500.0,31.9156,31.9236,31.8839,31.8918,110500.0
2016-08-17 15:55:00,40.2,40.21,40.19,40.2,166673.0,31.8839,31.8918,31.876,31.8839,166673.0
2016-08-18 09:30:00,40.06,40.18,39.98,40.1,28614.0,31.7729,31.868,31.7094,31.8046,28614.0
2016-08-18 09:35:00,40.1,40.19,40.07,40.18,36292.0,31.8046,31.876,31.7808,31.868,36292.0
2016-08-18 09:40:00,40.2,40.2,40.1,40.14,21815.0,31.8839,31.8839,31.8046,31.8363,21815.0
2016-08-18 09:45:00,40.14,40.2,40.12,40.14,48948.0,31.8363,31.8839,31.8204,31.8363,48948.0
2016-08-18 09:50:00,40.14,40.15,40.06,40.06,26106.0,31.8363,31.8442,31.7729,31.7729,26106.0
2016-08-18 09:55:00,40.06,40.13,40.05,40.12,30168.0,31.7729,31.8284,31.7649,31.8204,30168.0
2016-08-18 10:00:00,40.13,40.32,40.12,40.3,62750.0,31.8284,31.9791,31.8204,31.9632,62750.0
2016-08-18 10:05:00,40.29,40.31,40.23,40.25,39239.0,31.9553,31.9711,31.9077,31.9236,39239.0
2016-08-18 10:10:00,40.24,40.28,40.24,40.25,24976.0,31.9156,31.9473,31.9156,31.9236,24976.0
2016-08-18 10:15:00,40.25,40.29,40.24,40.27,21270.0,31.9236,31.9553,31.9156,31.9394,21270.0
2016-08-18 10:20:00,40.27,40.29,40.2,40.22,24071.0,31.9394,31.9553,31.8839,31.8998,24071.0
2016-08-18 10:25:00,40.21,40.22,40.15,40.21,16249.0,31.8918,31.8998,31.8442,31.8918,16249.0
2016-08-18 10:30:00,40.21,40.29,40.21,40.26,16742.0,31.8918,31.9553,31.8918,31.9315,16742.0
2016-08-18 10:35:00,40.25,40.28,40.2,40.26,24499.0,31.9236,31.9473,31.8839,31.9315,24499.0
2016-08-18 10:40:00,40.25,40.27,40.24,40.25,19154.0,31.9236,31.9394,31.9156,31.9236,19154.0
2016-08-18 10:45:00,40.24,40.28,40.23,40.24,16331.0,31.9156,31.9473,31.9077,31.9156,16331.0
2016-08-18 10:50:00,40.24,40.29,40.23,40.29,21151.0,31.9156,31.9553,31.9077,31.9553,21151.0
2016-08-18 10:55:00,40.28,40.36,40.28,40.35,38334.0,31.9473,32.0108,31.9473,32.0029,38334.0
2016-08-18 11:00:00,40.35,40.38,40.33,40.33,24682.0,32.0029,32.0267,31.987,31.987,24682.0
2016-08-18 11:05:00,40.33,40.37,40.32,40.35,18033.0,31.987,32.0187,31.9791,32.0029,18033.0
2016-08-18 11:10:00,40.34,40.37,40.33,40.35,41488.0,31.9949,32.0187,31.987,32.0029,41488.0
2016-08-18 11:15:00,40.36,40.36,40.31,40.34,31605.0,32.0108,32.0108,31.9711,31.9949,31605.0
2016-08-18 11:20:00,40.33,40.34,40.29,40.33,19125.0,31.987,31.9949,31.9553,31.987,19125.0
2016-08-18 11:25:00,40.33,40.34,40.28,40.31,21289.0,31.987,31.9949,31.9473,31.9711,21289.0
2016-08-18 11:30:00,40.32,40.36,40.32,40.35,18206.0,31.9791,32.0108,31.9791,32.0029,18206.0
2016-08-18 11:35:00,40.35,40.36,40.3,40.3,13885.0,32.0029,32.0108,31.9632,31.9632,13885.0
2016-08-18 11:40:00,40.29,40.32,40.27,40.32,18009.0,31.9553,31.9791,31.9394,31.9791,18009.0
2016-08-18 11:45:00,40.32,40.32,40.27,40.29,17158.0,31.9791,31.9791,31.9394,31.9553,17158.0
2016-08-18 11:50:00,40.29,40.29,40.25,40.26,17557.0,31.9553,31.9553,31.9236,31.9315,17557.0
2016-08-18 11:55:00,40.27,40.28,40.25,40.27,13950.0,31.9394,31.9473,31.9236,31.9394,13950.0
2016-08-18 12:00:00,40.27,40.28,40.21,40.23,27535.0,31.9394,31.9473,31.8918,31.9077,27535.0
2016-08-18 12:05:00,40.22,40.24,40.19,40.23,16327.0,31.8998,31.9156,31.876,31.9077,16327.0
2016-08-18 12:10:00,40.22,40.24,40.21,40.21,14733.0,31.8998,31.9156,31.8918,31.8918,14733.0
2016-08-18 12:15:00,40.21,40.22,40.19,40.19,16063.0,31.8918,31.8998,31.876,31.876,16063.0
2016-08-18 12:20:00,40.19,40.19,40.16,40.16,15975.0,31.876,31.876,31.8522,31.8522,15975.0
2016-08-18 12:25:00,40.16,40.17,40.14,40.15,19874.0,31.8522,31.8601,31.8363,31.8442,19874.0
2016-08-18 12:30:00,40.15,40.16,40.12,40.15,13663.0,31.8442,31.8522,31.8204,31.8442,13663.0
2016-08-18 12:35:00,40.15,40.18,40.12,40.16,19865.0,31.8442,31.868,31.8204,31.8522,19865.0
2016-08-18 12:40:00,40.16,40.2,40.15,40.2,19928.0,31.8522,31.8839,31.8442,31.8839,19928.0
2016-08-18 12:45:00,40.2,40.21,40.19,40.19,21344.0,31.8839,31.8918,31.876,31.876,21344.0
2016-08-18 12:50:00,40.19,40.21,40.18,40.2,11130.0,31.876,31.8918,31.868,31.8839,11130.0
2016-08-18 12:55:00,40.19,40.2,40.15,40.16,32046.0,31.876,31.8839,31.8442,31.8522,32046.0
2016-08-18 13:00:00,40.17,40.2,40.17,40.2,18231.0,31.8601,31.8839,31.8601,31.8839,18231.0
2016-08-18 13:05:00,40.19,40.23,40.19,40.22,13161.0,31.876,31.9077,31.876,31.8998,13161.0
2016-08-18 13:10:00,40.22,40.25,40.22,40.24,19941.0,31.8998,31.9236,31.8998,31.9156,19941.0
2016-08-18 13:15:00,40.25,40.25,40.22,40.24,20784.0,31.9236,31.9236,31.8998,31.9156,20784.0
2016-08-18 13:20:00,40.23,40.26,40.23,40.24,16616.0,31.9077,31.9315,31.9077,31.9156,16616.0
2016-08-18 13:25:00,40.24,40.27,40.23,40.26,15791.0,31.9156,31.9394,31.9077,31.9315,15791.0
2016-08-18 13:30:00,40.26,40.28,40.25,40.27,18124.0,31.9315,31.9473,31.9236,31.9394,18124.0
2016-08-18 13:35:00,40.27,40.28,40.26,40.27,23431.0,31.9394,31.9473,31.9315,31.9394,23431.0
2016-08-18 13:40:00,40.27,40.3,40.26,40.3,32202.0,31.9394,31.9632,31.9315,31.9632,32202.0
2016-08-18 13:45:00,40.3,40.3,40.27,40.27,27427.0,31.9632,31.9632,31.9394,31.9394,27427.0
2016-08-18 13:50:00,40.27,40.28,40.25,40.27,26763.0,31.9394,31.9473,31.9236,31.9394,26763.0
2016-08-18 13:55:00,40.27,40.3,40.26,40.28,115974.0,31.9394,31.9632,31.9315,31.9473,115974.0
2016-08-18 14:00:00,40.29,40.3,40.26,40.28,58598.0,31.9553,31.9632,31.9315,31.9473,58598.0
2016-08-18 14:05:00,40.27,40.29,40.25,40.28,48225.0,31.9394,31.9553,31.9236,31.9473,48225.0
2016-08-18 14:10:00,40.29,40.29,40.26,40.26,18166.0,31.9553,31.9553,31.9315,31.9315,18166.0
2016-08-18 14:15:00,40.26,40.27,40.26,40.27,16160.0,31.9315,31.9394,31.9315,31.9394,16160.0
2016-08-18 14:20:00,40.27,40.27,40.26,40.26,14030.0,31.9394,31.9394,31.9315,31.9315,14030.0
2016-08-18 14:25:00,40.26,40.26,40.24,40.24,22050.0,31.9315,31.9315,31.9156,31.9156,22050.0
2016-08-18 14:30:00,40.24,40.24,40.21,40.24,27171.0,31.9156,31.9156,31.8918,31.9156,27171.0
2016-08-18 14:35:00,40.23,40.25,40.22,40.23,25319.0,31.9077,31.9236,31.8998,31.9077,25319.0
2016-08-18 14:40:00,40.23,40.25,40.22,40.23,26084.0,31.9077,31.9236,31.8998,31.9077,26084.0
2016-08-18 14:45:00,40.23,40.23,40.19,40.2,24958.0,31.9077,31.9077,31.876,31.8839,24958.0
2016-08-18 14:50:00,40.2,40.2,40.17,40.18,21950.0,31.8839,31.8839,31.8601,31.868,21950.0
2016-08-18 14:55:00,40.17,40.2,40.16,40.19,28693.0,31.8601,31.8839,31.8522,31.876,28693.0
2016-08-18 15:00:00,40.19,40.23,40.19,40.23,17827.0,31.876,31.9077,31.876,31.9077,17827.0
2016-08-18 15:05:00,40.22,40.24,40.21,40.23,26656.0,31.8998,31.9156,31.8918,31.9077,26656.0
2016-08-18 15:10:00,40.23,40.24,40.21,40.22,20449.0,31.9077,31.9156,31.8918,31.8998,20449.0
2016-08-18 15:15:00,40.22,40.23,40.2,40.2,23807.0,31.8998,31.9077,31.8839,31.8839,23807.0
2016-08-18 15:20:00,40.21,40.23,40.2,40.22,21454.0,31.8918,31.9077,31.8839,31.8998,21454.0
2016-08-18 15:25:00,40.22,40.22,40.18,40.19,23140.0,31.8998,31.8998,31.868,31.876,23140.0
2016-08-18 15:30:00,40.19,40.21,40.16,40.2,43398.0,31.876,31.8918,31.8522,31.8839,43398.0
2016-08-18 15:35:00,40.2,40.2,40.17,40.19,34911.0,31.8839,31.8839,31.8601,31.876,34911.0
2016-08-18 15:40:00,40.19,40.22,40.18,40.21,63152.0,31.876,31.8998,31.868,31.8918,63152.0
2016-08-18 15:45:00,40.21,40.22,40.16,40.17,58944.0,31.8918,31.8998,31.8522,31.8601,58944.0
2016-08-18 15:50:00,40.17,40.2,40.16,40.2,83227.0,31.8601,31.8839,31.8522,31.8839,83227.0
2016-08-18 15:55:00,40.19,40.24,40.18,40.23,200792.0,31.876,31.9156,31.868,31.9077,200792.0
2016-08-19 09:30:00,40.06,40.11,39.87,39.94,279091.0,31.7729,31.8125,31.6222,31.6777,279091.0
2016-08-19 09:35:00,39.95,40.22,39.95,40.0,46470.0,31.6856,31.8998,31.6856,31.7253,46470.0
2016-08-19 09:40:00,40.01,40.07,39.97,40.01,43252.0,31.7332,31.7808,31.7015,31.7332,43252.0
2016-08-19 09:45:00,40.0,40.02,39.92,39.96,54975.0,31.7253,31.7411,31.6618,31.6935,54975.0
2016-08-19 09:50:00,39.95,39.99,39.93,39.96,28669.0,31.6856,31.7173,31.6698,31.6935,28669.0
2016-08-19 09:55:00,39.95,39.98,39.93,39.96,33766.0,31.6856,31.7094,31.6698,31.6935,33766.0
2016-08-19 10:00:00,39.96,40.0,39.95,39.95,44239.0,31.6935,31.7253,31.6856,31.6856,44239.0
2016-08-19 10:05:00,39.95,40.01,39.94,40.0,23458.0,31.6856,31.7332,31.6777,31.7253,23458.0
2016-08-19 10:10:00,39.99,40.06,39.99,40.04,25979.0,31.7173,31.7729,31.7173,31.757,25979.0
2016-08-19 10:15:00,40.04,40.04,40.01,40.02,18323.0,31.757,31.757,31.7332,31.7411,18323.0
2016-08-19 10:20:00,40.02,40.07,40.02,40.02,32048.0,31.7411,31.7808,31.7411,31.7411,32048.0
2016-08-19 10:25:00,40.03,40.14,40.02,40.14,45367.0,31.7491,31.8363,31.7411,31.8363,45367.0
2016-08-19 10:30:00,40.13,40.16,40.07,40.08,31347.0,31.8284,31.8522,31.7808,31.7887,31347.0
2016-08-19 10:35:00,40.08,40.12,40.08,40.09,17735.0,31.7887,31.8204,31.7887,31.7967,17735.0
2016-08-19 10:40:00,40.1,40.14,40.1,40.13,25377.0,31.8046,31.8363,31.8046,31.8284,25377.0
2016-08-19 10:45:00,40.13,40.13,40.09,40.09,25082.0,31.8284,31.8284,31.7967,31.7967,25082.0
2016-08-19 10:50:00,40.09,40.1,40.04,40.07,48644.0,31.7967,31.8046,31.757,31.7808,48644.0
2016-08-19 10:55:00,40.07,40.09,40.06,40.08,17606.0,31.7808,31.7967,31.7729,31.7887,17606.0
2016-08-19 11:00:00,40.08,40.14,40.07,40.13,29813.0,31.7887,31.8363,31.7808,31.8284,29813.0
2016-08-19 11:05:00,40.13,40.15,40.12,40.14,19335.0,31.8284,31.8442,31.8204,31.8363,19335.0
2016-08-19 11:10:00,40.15,40.21,40.15,40.21,40660.0,31.8442,31.8918,31.8442,31.8918,40660.0
2016-08-19 11:15:00,40.21,40.23,40.2,40.23,37623.0,31.8918,31.9077,31.8839,31.9077,37623.0
2016-08-19 11:20:00,40.23,40.26,40.23,40.26,11502.0,31.9077,31.9315,31.9077,31.9315,11502.0
2016-08-19 11:25:00,40.25,40.28,40.23,40.23,26757.0,31.9236,31.9473,31.9077,31.9077,26757.0
2016-08-19 11:30:00,40.23,40.26,40.21,40.22,18650.0,31.9077,31.9315,31.8918,31.8998,18650.0
2016-08-19 11:35:00,40.21,40.21,40.14,40.17,28664.0,31.8918,31.8918,31.8363,31.8601,28664.0
2016-08-19 11:40:00,40.17,40.19,40.15,40.17,14613.0,31.8601,31.876,31.8442,31.8601,14613.0
2016-08-19 11:45:00,40.16,40.22,40.16,40.22,29722.0,31.8522,31.8998,31.8522,31.8998,29722.0
2016-08-19 11:50:00,40.22,40.22,40.2,40.22,16522.0,31.8998,31.8998,31.8839,31.8998,16522.0
2016-08-19 11:55:00,40.21,40.27,40.21,40.27,19309.0,31.8918,31.9394,31.8918,31.9394,19309.0
2016-08-19 12:00:00,40.27,40.27,40.23,40.25,42405.0,31.9394,31.9394,31.9077,31.9236,42405.0
2016-08-19 12:05:00,40.25,40.32,40.24,40.32,51386.0,31.9236,31.9791,31.9156,31.9791,51386.0
2016-08-19 12:10:00,40.32,40.33,40.31,40.32,20783.0,31.9791,31.987,31.9711,31.9791,20783.0
2016-08-19 12:15:00,40.31,40.33,40.29,40.32,38331.0,31.9711,31.987,31.9553,31.9791,38331.0
2016-08-19 12:20:00,40.32,40.35,40.3,40.35,17605.0,31.9791,32.0029,31.9632,32.0029,17605.0
2016-08-19 12:25:00,40.34,40.35,40.33,40.35,14324.0,31.9949,32.0029,31.987,32.0029,14324.0
2016-08-19 12:30:00,40.35,40.35,40.29,40.31,33091.0,32.0029,32.0029,31.9553,31.9711,33091.0
2016-08-19 12:35:00,40.31,40.33,40.29,40.33,15633.0,31.9711,31.987,31.9553,31.987,15633.0
2016-08-19 12:40:00,40.32,40.33,40.31,40.32,15235.0,31.9791,31.987,31.9711,31.9791,15235.0
2016-08-19 12:45:00,40.32,40.32,40.25,40.28,32036.0,31.9791,31.9791,31.9236,31.9473,32036.0
2016-08-19 12:50:00,40.28,40.28,40.25,40.28,20459.0,31.9473,31.9473,31.9236,31.9473,20459.0
2016-08-19 12:55:00,40.27,40.29,40.25,40.27,16874.0,31.9394,31.9553,31.9236,31.9394,16874.0
2016-08-19 13:00:00,40.26,40.27,40.23,40.25,13425.0,31.9315,31.9394,31.9077,31.9236,13425.0
2016-08-19 13:05:00,40.25,40.27,40.24,40.27,21696.0,31.9236,31.9394,31.9156,31.9394,21696.0
2016-08-19 13:10:00,40.27,40.27,40.26,40.27,3904.0,31.9394,31.9394,31.9315,31.9394,3904.0
2016-08-19 13:15:00,40.27,40.3,40.25,40.27,27209.0,31.9394,31.9632,31.9236,31.9394,27209.0
2016-08-19 13:20:00,40.26,40.28,40.25,40.26,22742.0,31.9315,31.9473,31.9236,31.9315,22742.0
2016-08-19 13:25:00,40.26,40.28,40.24,40.25,26667.0,31.9315,31.9473,31.9156,31.9236,26667.0
2016-08-19 13:30:00,40.26,40.27,40.2,40.22,25636.0,31.9315,31.9394,31.8839,31.8998,25636.0
2016-08-19 13:35:00,40.22,40.25,40.2,40.22,31859.0,31.8998,31.9236,31.8839,31.8998,31859.0
2016-08-19 13:40:00,40.22,40.26,40.22,40.25,17199.0,31.8998,31.9315,31.8998,31.9236,17199.0
2016-08-19 13:45:00,40.26,40.29,40.24,40.29,12101.0,31.9315,31.9553,31.9156,31.9553,12101.0
2016-08-19 13:50:00,40.29,40.29,40.26,40.27,17872.0,31.9553,31.9553,31.9315,31.9394,17872.0
2016-08-19 13:55:00,40.27,40.3,40.22,40.23,19285.0,31.9394,31.9632,31.8998,31.9077,19285.0
2016-08-19 14:00:00,40.24,40.28,40.24,40.25,23875.0,31.9156,31.9473,31.9156,31.9236,23875.0
2016-08-19 14:05:00,40.26,40.28,40.25,40.28,15357.0,31.9315,31.9473,31.9236,31.9473,15357.0
2016-08-19 14:10:00,40.28,40.28,40.25,40.26,26739.0,31.9473,31.9473,31.9236,31.9315,26739.0
2016-08-19 14:15:00,40.25,40.26,40.23,40.24,16457.0,31.9236,31.9315,31.9077,31.9156,16457.0
2016-08-19 14:20:00,40.24,40.26,40.22,40.24,35043.0,31.9156,31.9315,31.8998,31.9156,35043.0
2016-08-19 14:25:00,40.24,40.24,40.22,40.23,11100.0,31.9156,31.9156,31.8998,31.9077,11100.0
2016-08-19 14:30:00,40.23,40.26,40.21,40.26,22832.0,31.9077,31.9315,31.8918,31.9315,22832.0
2016-08-19 14:35:00,40.26,40.27,40.24,40.24,11872.0,31.9315,31.9394,31.9156,31.9156,11872.0
2016-08-19 14:40:00,40.24,40.29,40.24,40.28,20192.0,31.9156,31.9553,31.9156,31.9473,20192.0
2016-08-19 14:45:00,40.28,40.3,40.25,40.27,46180.0,31.9473,31.9632,31.9236,31.9394,46180.0
2016-08-19 14:50:00,40.27,40.34,40.27,40.32,38923.0,31.9394,31.9949,31.9394,31.9791,38923.0
2016-08-19 14:55:00,40.31,40.33,40.29,40.29,15297.0,31.9711,31.987,31.9553,31.9553,15297.0
2016-08-19 15:00:00,40.3,40.31,40.27,40.28,36785.0,31.9632,31.9711,31.9394,31.9473,36785.0
2016-08-19 15:05:00,40.28,40.32,40.28,40.32,22815.0,31.9473,31.9791,31.9473,31.9791,22815.0
2016-08-19 15:10:00,40.32,40.33,40.29,40.32,29251.0,31.9791,31.987,31.9553,31.9791,29251.0
2016-08-19 15:15:00,40.32,40.34,40.29,40.33,57649.0,31.9791,31.9949,31.9553,31.987,57649.0
2016-08-19 15:20:00,40.33,40.33,40.3,40.33,22152.0,31.987,31.987,31.9632,31.987,22152.0
2016-08-19 15:25:00,40.33,40.35,40.32,40.33,23792.0,31.987,32.0029,31.9791,31.987,23792.0
2016-08-19 15:30:00,40.32,40.35,40.31,40.34,60085.0,31.9791,32.0029,31.9711,31.9949,60085.0
2016-08-19 15:35:00,40.34,40.35,40.31,40.31,28893.0,31.9949,32.0029,31.9711,31.9711,28893.0
2016-08-19 15:40:00,40.31,40.32,40.28,40.31,70969.0,31.9711,31.9791,31.9473,31.9711,70969.0
2016-08-19 15:45:00,40.31,40.32,40.27,40.27,81804.0,31.9711,31.9791,31.9394,31.9394,81804.0
2016-08-19 15:50:00,40.28,40.3,40.25,40.27,138646.0,31.9473,31.9632,31.9236,31.9394,138646.0
2016-08-19 15:55:00,40.27,40.28,40.25,40.26,193008.0,31.9394,31.9473,31.9236,31.9315,193008.0
2016-08-22 09:30:00,40.16,40.26,40.12,40.16,39671.0,31.8522,31.9315,31.8204,31.8522,39671.0
2016-08-22 09:35:00,40.14,40.17,40.04,40.09,39542.0,31.8363,31.8601,31.757,31.7967,39542.0
2016-08-22 09:40:00,40.08,40.09,39.99,39.99,36062.0,31.7887,31.7967,31.7173,31.7173,36062.0
2016-08-22 09:45:00,39.99,40.06,39.97,39.99,25068.0,31.7173,31.7729,31.7015,31.7173,25068.0
2016-08-22 09:50:00,39.99,40.08,39.98,40.05,18592.0,31.7173,31.7887,31.7094,31.7649,18592.0
2016-08-22 09:55:00,40.05,40.09,40.02,40.07,17394.0,31.7649,31.7967,31.7411,31.7808,17394.0
2016-08-22 10:00:00,40.07,40.11,40.01,40.02,20453.0,31.7808,31.8125,31.7332,31.7411,20453.0
2016-08-22 10:05:00,40.02,40.07,40.01,40.05,24538.0,31.7411,31.7808,31.7332,31.7649,24538.0
2016-08-22 10:10:00,40.05,40.15,40.04,40.14,28387.0,31.7649,31.8442,31.757,31.8363,28387.0
2016-08-22 10:15:00,40.14,40.23,40.13,40.2,26847.0,31.8363,31.9077,31.8284,31.8839,26847.0
2016-08-22 10:20:00,40.2,40.22,40.16,40.22,40297.0,31.8839,31.8998,31.8522,31.8998,40297.0
2016-08-22 10:25:00,40.23,40.27,40.22,40.22,21188.0,31.9077,31.9394,31.8998,31.8998,21188.0
2016-08-22 10:30:00,40.22,40.3,40.2,40.28,25126.0,31.8998,31.9632,31.8839,31.9473,25126.0
2016-08-22 10:35:00,40.29,40.33,40.28,40.28,27753.0,31.9553,31.987,31.9473,31.9473,27753.0
2016-08-22 10:40:00,40.29,40.32,40.25,40.27,54734.0,31.9553,31.9791,31.9236,31.9394,54734.0
2016-08-22 10:45:00,40.27,40.29,40.24,40.26,17644.0,31.9394,31.9553,31.9156,31.9315,17644.0
2016-08-22 10:50:00,40.26,40.27,40.22,40.23,21676.0,31.9315,31.9394,31.8998,31.9077,21676.0
2016-08-22 10:55:00,40.23,40.25,40.2,40.21,23459.0,31.9077,31.9236,31.8839,31.8918,23459.0
2016-08-22 11:00:00,40.2,40.26,40.2,40.23,31698.0,31.8839,31.9315,31.8839,31.9077,31698.0
2016-08-22 11:05:00,40.23,40.28,40.21,40.23,32570.0,31.9077,31.9473,31.8918,31.9077,32570.0
2016-08-22 11:10:00,40.23,40.25,40.2,40.21,34175.0,31.9077,31.9236,31.8839,31.8918,34175.0
2016-08-22 11:15:00,40.21,40.22,40.16,40.16,20166.0,31.8918,31.8998,31.8522,31.8522,20166.0
2016-08-22 11:20:00,40.15,40.16,40.1,40.1,19602.0,31.8442,31.8522,31.8046,31.8046,19602.0
2016-08-22 11:25:00,40.09,40.11,40.07,40.09,18356.0,31.7967,31.8125,31.7808,31.7967,18356.0
2016-08-22 11:30:00,40.09,40.11,40.06,40.08,38928.0,31.7967,31.8125,31.7729,31.7887,38928.0
2016-08-22 11:35:00,40.07,40.12,40.07,40.09,51537.0,31.7808,31.8204,31.7808,31.7967,51537.0
2016-08-22 11:40:00,40.08,40.09,40.04,40.04,19118.0,31.7887,31.7967,31.757,31.757,19118.0
2016-08-22 11:45:00,40.05,40.07,40.04,40.05,22793.0,31.7649,31.7808,31.757,31.7649,22793.0
2016-08-22 11:50:00,40.05,40.1,40.05,40.1,17185.0,31.7649,31.8046,31.7649,31.8046,17185.0
2016-08-22 11:55:00,40.09,40.11,40.08,40.09,16688.0,31.7967,31.8125,31.7887,31.7967,16688.0
2016-08-22 12:00:00,40.09,40.09,40.04,40.04,17463.0,31.7967,31.7967,31.757,31.757,17463.0
2016-08-22 12:05:00,40.04,40.05,40.0,40.01,35488.0,31.757,31.7649,31.7253,31.7332,35488.0
2016-08-22 12:10:00,40.01,40.04,40.0,40.03,15280.0,31.7332,31.757,31.7253,31.7491,15280.0
2016-08-22 12:15:00,40.04,40.06,40.03,40.06,14495.0,31.757,31.7729,31.7491,31.7729,14495.0
2016-08-22 12:20:00,40.06,40.16,40.06,40.15,28518.0,31.7729,31.8522,31.7729,31.8442,28518.0
2016-08-22 12:25:00,40.15,40.21,40.15,40.21,20596.0,31.8442,31.8918,31.8442,31.8918,20596.0
2016-08-22 12:30:00,40.21,40.22,40.2,40.22,10870.0,31.8918,31.8998,31.8839,31.8998,10870.0
2016-08-22 12:35:00,40.22,40.22,40.18,40.18,8027.0,31.8998,31.8998,31.868,31.868,8027.0
2016-08-22 12:40:00,40.18,40.19,40.16,40.16,13648.0,31.868,31.876,31.8522,31.8522,13648.0
2016-08-22 12:45:00,40.15,40.2,40.13,40.2,14582.0,31.8442,31.8839,31.8284,31.8839,14582.0
2016-08-22 12:50:00,40.2,40.2,40.17,40.18,11315.0,31.8839,31.8839,31.8601,31.868,11315.0
2016-08-22 12:55:00,40.19,40.19,40.14,40.18,14866.0,31.876,31.876,31.8363,31.868,14866.0
2016-08-22 13:00:00,40.17,40.2,40.17,40.17,9815.0,31.8601,31.8839,31.8601,31.8601,9815.0
2016-08-22 13:05:00,40.17,40.2,40.17,40.18,12365.0,31.8601,31.8839,31.8601,31.868,12365.0
2016-08-22 13:10:00,40.18,40.2,40.17,40.19,6390.0,31.868,31.8839,31.8601,31.876,6390.0
2016-08-22 13:15:00,40.19,40.21,40.17,40.2,12848.0,31.876,31.8918,31.8601,31.8839,12848.0
2016-08-22 13:20:00,40.2,40.2,40.09,40.1,30163.0,31.8839,31.8839,31.7967,31.8046,30163.0
2016-08-22 13:25:00,40.1,40.13,40.08,40.13,18381.0,31.8046,31.8284,31.7887,31.8284,18381.0
2016-08-22 13:30:00,40.13,40.13,40.1,40.12,10090.0,31.8284,31.8284,31.8046,31.8204,10090.0
2016-08-22 13:35:00,40.12,40.12,40.09,40.1,11658.0,31.8204,31.8204,31.7967,31.8046,11658.0
2016-08-22 13:40:00,40.11,40.15,40.1,40.15,10964.0,31.8125,31.8442,31.8046,31.8442,10964.0
2016-08-22 13:45:00,40.15,40.17,40.14,40.16,18272.0,31.8442,31.8601,31.8363,31.8522,18272.0
2016-08-22 13:50:00,40.16,40.16,40.13,40.14,14141.0,31.8522,31.8522,31.8284,31.8363,14141.0
2016-08-22 13:55:00,40.13,40.16,40.13,40.15,10792.0,31.8284,31.8522,31.8284,31.8442,10792.0
2016-08-22 14:00:00,40.14,40.21,40.14,40.21,12776.0,31.8363,31.8918,31.8363,31.8918,12776.0
2016-08-22 14:05:00,40.21,40.22,40.18,40.19,14980.0,31.8918,31.8998,31.868,31.876,14980.0
2016-08-22 14:10:00,40.19,40.21,40.16,40.21,27199.0,31.876,31.8918,31.8522,31.8918,27199.0
2016-08-22 14:15:00,40.2,40.21,40.16,40.18,28146.0,31.8839,31.8918,31.8522,31.868,28146.0
2016-08-22 14:20:00,40.18,40.2,40.17,40.17,20861.0,31.868,31.8839,31.8601,31.8601,20861.0
2016-08-22 14:25:00,40.19,40.21,40.16,40.17,16545.0,31.876,31.8918,31.8522,31.8601,16545.0
2016-08-22 14:30:00,40.17,40.2,40.16,40.2,15807.0,31.8601,31.8839,31.8522,31.8839,15807.0
2016-08-22 14:35:00,40.19,40.22,40.18,40.22,14070.0,31.876,31.8998,31.868,31.8998,14070.0
2016-08-22 14:40:00,40.22,40.24,40.21,40.22,12598.0,31.8998,31.9156,31.8918,31.8998,12598.0
2016-08-22 14:45:00,40.23,40.23,40.21,40.22,20956.0,31.9077,31.9077,31.8918,31.8998,20956.0
2016-08-22 14:50:00,40.22,40.24,40.21,40.21,10593.0,31.8998,31.9156,31.8918,31.8918,10593.0
2016-08-22 14:55:00,40.22,40.22,40.18,40.21,9393.0,31.8998,31.8998,31.868,31.8918,9393.0
2016-08-22 15:00:00,40.21,40.23,40.2,40.23,9077.0,31.8918,31.9077,31.8839,31.9077,9077.0
2016-08-22 15:05:00,40.23,40.23,40.2,40.23,17165.0,31.9077,31.9077,31.8839,31.9077,17165.0
2016-08-22 15:10:00,40.22,40.24,40.2,40.23,17861.0,31.8998,31.9156,31.8839,31.9077,17861.0
2016-08-22 15:15:00,40.23,40.23,40.21,40.22,16436.0,31.9077,31.9077,31.8918,31.8998,16436.0
2016-08-22 15:20:00,40.21,40.23,40.2,40.22,14116.0,31.8918,31.9077,31.8839,31.8998,14116.0
2016-08-22 15:25:00,40.21,40.24,40.21,40.24,18441.0,31.8918,31.9156,31.8918,31.9156,18441.0
2016-08-22 15:30:00,40.24,40.25,40.23,40.25,31261.0,31.9156,31.9236,31.9077,31.9236,31261.0
2016-08-22 15:35:00,40.25,40.25,40.22,40.23,18233.0,31.9236,31.9236,31.8998,31.9077,18233.0
2016-08-22 15:40:00,40.22,40.24,40.22,40.23,17538.0,31.8998,31.9156,31.8998,31.9077,17538.0
2016-08-22 15:45:00,40.23,40.23,40.19,40.19,26839.0,31.9077,31.9077,31.876,31.876,26839.0
2016-08-22 15:50:00,40.2,40.22,40.18,40.22,65996.0,31.8839,31.8998,31.868,31.8998,65996.0
2016-08-22 15:55:00,40.22,40.22,40.17,40.18,158450.0,31.8998,31.8998,31.8601,31.868,158450.0
2016-08-23 09:30:00,40.4,40.46,40.38,40.4,39222.0,32.0425,32.0901,32.0267,32.0425,39222.0
2016-08-23 09:35:00,40.39,40.49,40.39,40.48,40862.0,32.0346,32.1139,32.0346,32.106,40862.0
2016-08-23 09:40:00,40.48,40.52,40.44,40.46,46376.0,32.106,32.1377,32.0743,32.0901,46376.0
2016-08-23 09:45:00,40.46,40.5,40.43,40.44,27247.0,32.0901,32.1218,32.0663,32.0743,27247.0
2016-08-23 09:50:00,40.44,40.46,40.41,40.43,45870.0,32.0743,32.0901,32.0505,32.0663,45870.0
2016-08-23 09:55:00,40.43,40.46,40.41,40.42,35434.0,32.0663,32.0901,32.0505,32.0584,35434.0
2016-08-23 10:00:00,40.43,40.49,40.41,40.47,25868.0,32.0663,32.1139,32.0505,32.098,25868.0
2016-08-23 10:05:00,40.47,40.49,40.44,40.46,22945.0,32.098,32.1139,32.0743,32.0901,22945.0
2016-08-23 10:10:00,40.46,40.48,40.4,40.41,31393.0,32.0901,32.106,32.0425,32.0505,31393.0
2016-08-23 10:15:00,40.41,40.47,40.41,40.43,21014.0,32.0505,32.098,32.0505,32.0663,21014.0
2016-08-23 10:20:00,40.42,40.44,40.36,40.4,28114.0,32.0584,32.0743,32.0108,32.0425,28114.0
2016-08-23 10:25:00,40.4,40.45,40.4,40.42,37943.0,32.0425,32.0822,32.0425,32.0584,37943.0
2016-08-23 10:30:00,40.43,40.45,40.41,40.42,12261.0,32.0663,32.0822,32.0505,32.0584,12261.0
2016-08-23 10:35:00,40.42,40.44,40.4,40.43,70827.0,32.0584,32.0743,32.0425,32.0663,70827.0
2016-08-23 10:40:00,40.42,40.42,40.36,40.4,55098.0,32.0584,32.0584,32.0108,32.0425,55098.0
2016-08-23 10:45:00,40.4,40.42,40.38,40.42,42706.0,32.0425,32.0584,32.0267,32.0584,42706.0
2016-08-23 10:50:00,40.42,40.43,40.39,40.4,18104.0,32.0584,32.0663,32.0346,32.0425,18104.0
2016-08-23 10:55:00,40.41,40.43,40.4,40.43,16429.0,32.0505,32.0663,32.0425,32.0663,16429.0
2016-08-23 11:00:00,40.44,40.44,40.39,40.39,21012.0,32.0743,32.0743,32.0346,32.0346,21012.0
2016-08-23 11:05:00,40.39,40.4,40.34,40.35,18968.0,32.0346,32.0425,31.9949,32.0029,18968.0
2016-08-23 11:10:00,40.36,40.38,40.34,40.36,31187.0,32.0108,32.0267,31.9949,32.0108,31187.0
2016-08-23 11:15:00,40.36,40.37,40.33,40.34,34490.0,32.0108,32.0187,31.987,31.9949,34490.0
2016-08-23 11:20:00,40.34,40.38,40.34,40.37,14594.0,31.9949,32.0267,31.9949,32.0187,14594.0
2016-08-23 11:25:00,40.38,40.39,40.34,40.38,23373.0,32.0267,32.0346,31.9949,32.0267,23373.0
2016-08-23 11:30:00,40.39,40.45,40.38,40.45,8305.0,32.0346,32.0822,32.0267,32.0822,8305.0
2016-08-23 11:35:00,40.45,40.45,40.44,40.44,7443.0,32.0822,32.0822,32.0743,32.0743,7443.0
2016-08-23 11:40:00,40.45,40.46,40.41,40.41,31854.0,32.0822,32.0901,32.0505,32.0505,31854.0
2016-08-23 11:45:00,40.42,40.43,40.4,40.42,22736.0,32.0584,32.0663,32.0425,32.0584,22736.0
2016-08-23 11:50:00,40.41,40.42,40.39,40.4,5430.0,32.0505,32.0584,32.0346,32.0425,5430.0
2016-08-23 11:55:00,40.39,40.4,40.39,40.4,4750.0,32.0346,32.0425,32.0346,32.0425,4750.0
2016-08-23 12:00:00,40.39,40.4,40.33,40.36,20945.0,32.0346,32.0425,31.987,32.0108,20945.0
2016-08-23 12:05:00,40.36,40.36,40.33,40.34,21946.0,32.0108,32.0108,31.987,31.9949,21946.0
2016-08-23 12:10:00,40.33,40.35,40.33,40.34,21100.0,31.987,32.0029,31.987,31.9949,21100.0
2016-08-23 12:15:00,40.34,40.36,40.34,40.36,34217.0,31.9949,32.0108,31.9949,32.0108,34217.0
2016-08-23 12:20:00,40.36,40.38,40.35,40.38,30615.0,32.0108,32.0267,32.0029,32.0267,30615.0
2016-08-23 12:25:00,40.38,40.41,40.37,40.39,12485.0,32.0267,32.0505,32.0187,32.0346,12485.0
2016-08-23 12:30:00,40.39,40.4,40.35,40.35,12164.0,32.0346,32.0425,32.0029,32.0029,12164.0
2016-08-23 12:35:00,40.36,40.38,40.35,40.38,27697.0,32.0108,32.0267,32.0029,32.0267,27697.0
2016-08-23 12:40:00,40.39,40.41,40.38,40.4,5200.0,32.0346,32.0505,32.0267,32.0425,5200.0
2016-08-23 12:45:00,40.41,40.41,40.38,40.4,17763.0,32.0505,32.0505,32.0267,32.0425,17763.0
2016-08-23 12:50:00,40.4,40.41,40.36,40.37,13416.0,32.0425,32.0505,32.0108,32.0187,13416.0
2016-08-23 12:55:00,40.37,40.38,40.36,40.38,9049.0,32.0187,32.0267,32.0108,32.0267,9049.0
2016-08-23 13:00:00,40.38,40.41,40.38,40.4,14185.0,32.0267,32.0505,32.0267,32.0425,14185.0
2016-08-23 13:05:00,40.4,40.42,40.4,40.4,9236.0,32.0425,32.0584,32.0425,32.0425,9236.0
2016-08-23 13:10:00,40.41,40.42,40.4,40.42,12859.0,32.0505,32.0584,32.0425,32.0584,12859.0
2016-08-23 13:15:00,40.42,40.42,40.4,40.41,20478.0,32.0584,32.0584,32.0425,32.0505,20478.0
2016-08-23 13:20:00,40.41,40.42,40.39,40.4,17472.0,32.0505,32.0584,32.0346,32.0425,17472.0
2016-08-23 13:25:00,40.4,40.41,40.38,40.4,20072.0,32.0425,32.0505,32.0267,32.0425,20072.0
2016-08-23 13:30:00,40.39,40.41,40.38,40.41,10249.0,32.0346,32.0505,32.0267,32.0505,10249.0
2016-08-23 13:35:00,40.41,40.41,40.37,40.37,13737.0,32.0505,32.0505,32.0187,32.0187,13737.0
2016-08-23 13:40:00,40.37,40.4,40.37,40.4,14435.0,32.0187,32.0425,32.0187,32.0425,14435.0
2016-08-23 13:45:00,40.4,40.4,40.38,40.4,14690.0,32.0425,32.0425,32.0267,32.0425,14690.0
2016-08-23 13:50:00,40.39,40.41,40.39,40.39,15391.0,32.0346,32.0505,32.0346,32.0346,15391.0
2016-08-23 13:55:00,40.39,40.41,40.39,40.4,17408.0,32.0346,32.0505,32.0346,32.0425,17408.0
2016-08-23 14:00:00,40.4,40.4,40.36,40.38,21129.0,32.0425,32.0425,32.0108,32.0267,21129.0
2016-08-23 14:05:00,40.38,40.38,40.36,40.36,13563.0,32.0267,32.0267,32.0108,32.0108,13563.0
2016-08-23 14:10:00,40.35,40.36,40.35,40.36,5311.0,32.0029,32.0108,32.0029,32.0108,5311.0
2016-08-23 14:15:00,40.35,40.35,40.32,40.32,10037.0,32.0029,32.0029,31.9791,31.9791,10037.0
2016-08-23 14:20:00,40.32,40.33,40.31,40.31,4410.0,31.9791,31.987,31.9711,31.9711,4410.0
2016-08-23 14:25:00,40.31,40.34,40.31,40.33,21270.0,31.9711,31.9949,31.9711,31.987,21270.0
2016-08-23 14:30:00,40.33,40.34,40.32,40.33,9642.0,31.987,31.9949,31.9791,31.987,9642.0
2016-08-23 14:35:00,40.34,40.34,40.32,40.33,4657.0,31.9949,31.9949,31.9791,31.987,4657.0
2016-08-23 14:40:00,40.33,40.33,40.3,40.31,15062.0,31.987,31.987,31.9632,31.9711,15062.0
2016-08-23 14:45:00,40.32,40.33,40.31,40.33,8831.0,31.9791,31.987,31.9711,31.987,8831.0
2016-08-23 14:50:00,40.32,40.33,40.31,40.32,10042.0,31.9791,31.987,31.9711,31.9791,10042.0
2016-08-23 14:55:00,40.31,40.32,40.29,40.29,13087.0,31.9711,31.9791,31.9553,31.9553,13087.0
2016-08-23 15:00:00,40.29,40.31,40.28,40.29,33003.0,31.9553,31.9711,31.9473,31.9553,33003.0
2016-08-23 15:05:00,40.29,40.29,40.28,40.28,7048.0,31.9553,31.9553,31.9473,31.9473,7048.0
2016-08-23 15:10:00,40.29,40.3,40.28,40.29,38553.0,31.9553,31.9632,31.9473,31.9553,38553.0
2016-08-23 15:15:00,40.29,40.3,40.28,40.3,17408.0,31.9553,31.9632,31.9473,31.9632,17408.0
2016-08-23 15:20:00,40.3,40.3,40.29,40.3,10277.0,31.9632,31.9632,31.9553,31.9632,10277.0
2016-08-23 15:25:00,40.29,40.29,40.28,40.28,24246.0,31.9553,31.9553,31.9473,31.9473,24246.0
2016-08-23 15:30:00,40.29,40.3,40.26,40.3,39602.0,31.9553,31.9632,31.9315,31.9632,39602.0
2016-08-23 15:35:00,40.3,40.3,40.25,40.26,28014.0,31.9632,31.9632,31.9236,31.9315,28014.0
2016-08-23 15:40:00,40.27,40.29,40.26,40.28,16321.0,31.9394,31.9553,31.9315,31.9473,16321.0
2016-08-23 15:45:00,40.29,40.29,40.27,40.29,23333.0,31.9553,31.9553,31.9394,31.9553,23333.0
2016-08-23 15:50:00,40.29,40.29,40.27,40.27,21825.0,31.9553,31.9553,31.9394,31.9394,21825.0
2016-08-23 15:55:00,40.27,40.28,40.24,40.25,126260.0,31.9394,31.9473,31.9156,31.9236,126260.0
2016-08-24 09:30:00,40.35,40.35,40.22,40.3,44189.0,32.0029,32.0029,31.8998,31.9632,44189.0
2016-08-24 09:35:00,40.3,40.45,40.3,40.42,33686.0,31.9632,32.0822,31.9632,32.0584,33686.0
2016-08-24 09:40:00,40.41,40.43,40.34,40.34,21575.0,32.0505,32.0663,31.9949,31.9949,21575.0
2016-08-24 09:45:00,40.35,40.38,40.29,40.29,29706.0,32.0029,32.0267,31.9553,31.9553,29706.0
2016-08-24 09:50:00,40.3,40.35,40.29,40.33,12670.0,31.9632,32.0029,31.9553,31.987,12670.0
2016-08-24 09:55:00,40.35,40.35,40.3,40.33,11396.0,32.0029,32.0029,31.9632,31.987,11396.0
2016-08-24 10:00:00,40.34,40.37,40.33,40.36,13868.0,31.9949,32.0187,31.987,32.0108,13868.0
2016-08-24 10:05:00,40.36,40.4,40.35,40.39,27471.0,32.0108,32.0425,32.0029,32.0346,27471.0
2016-08-24 10:10:00,40.38,40.41,40.37,40.4,17849.0,32.0267,32.0505,32.0187,32.0425,17849.0
2016-08-24 10:15:00,40.41,40.41,40.37,40.4,40300.0,32.0505,32.0505,32.0187,32.0425,40300.0
2016-08-24 10:20:00,40.4,40.42,40.37,40.39,103883.0,32.0425,32.0584,32.0187,32.0346,103883.0
2016-08-24 10:25:00,40.39,40.39,40.36,40.39,20520.0,32.0346,32.0346,32.0108,32.0346,20520.0
2016-08-24 10:30:00,40.39,40.39,40.35,40.36,18762.0,32.0346,32.0346,32.0029,32.0108,18762.0
2016-08-24 10:35:00,40.37,40.41,40.36,40.36,26030.0,32.0187,32.0505,32.0108,32.0108,26030.0
2016-08-24 10:40:00,40.36,40.37,40.34,40.35,15589.0,32.0108,32.0187,31.9949,32.0029,15589.0
2016-08-24 10:45:00,40.35,40.35,40.26,40.27,18929.0,32.0029,32.0029,31.9315,31.9394,18929.0
2016-08-24 10:50:00,40.27,40.28,40.25,40.25,20912.0,31.9394,31.9473,31.9236,31.9236,20912.0
2016-08-24 10:55:00,40.25,40.29,40.23,40.29,29532.0,31.9236,31.9553,31.9077,31.9553,29532.0
2016-08-24 11:00:00,40.28,40.31,40.28,40.29,25384.0,31.9473,31.9711,31.9473,31.9553,25384.0
2016-08-24 11:05:00,40.29,40.34,40.29,40.33,26081.0,31.9553,31.9949,31.9553,31.987,26081.0
2016-08-24 11:10:00,40.32,40.35,40.28,40.29,22850.0,31.9791,32.0029,31.9473,31.9553,22850.0
2016-08-24 11:15:00,40.3,40.32,40.29,40.3,15769.0,31.9632,31.9791,31.9553,31.9632,15769.0
2016-08-24 11:20:00,40.3,40.31,40.29,40.3,9683.0,31.9632,31.9711,31.9553,31.9632,9683.0
2016-08-24 11:25:00,40.31,40.34,40.3,40.31,21892.0,31.9711,31.9949,31.9632,31.9711,21892.0
2016-08-24 11:30:00,40.31,40.32,40.3,40.3,9955.0,31.9711,31.9791,31.9632,31.9632,9955.0
2016-08-24 11:35:00,40.31,40.33,40.3,40.32,14605.0,31.9711,31.987,31.9632,31.9791,14605.0
2016-08-24 11:40:00,40.32,40.34,40.29,40.3,13649.0,31.9791,31.9949,31.9553,31.9632,13649.0
2016-08-24 11:45:00,40.29,40.3,40.27,40.28,36929.0,31.9553,31.9632,31.9394,31.9473,36929.0
2016-08-24 11:50:00,40.28,40.28,40.24,40.25,18299.0,31.9473,31.9473,31.9156,31.9236,18299.0
2016-08-24 11:55:00,40.26,40.27,40.24,40.27,15520.0,31.9315,31.9394,31.9156,31.9394,15520.0
2016-08-24 12:00:00,40.27,40.28,40.26,40.28,10019.0,31.9394,31.9473,31.9315,31.9473,10019.0
2016-08-24 12:05:00,40.28,40.33,40.27,40.33,33474.0,31.9473,31.987,31.9394,31.987,33474.0
2016-08-24 12:10:00,40.33,40.34,40.32,40.34,16594.0,31.987,31.9949,31.9791,31.9949,16594.0
2016-08-24 12:15:00,40.34,40.34,40.31,40.31,12627.0,31.9949,31.9949,31.9711,31.9711,12627.0
2016-08-24 12:20:00,40.31,40.34,40.3,40.3,15438.0,31.9711,31.9949,31.9632,31.9632,15438.0
2016-08-24 12:25:00,40.3,40.31,40.29,40.29,12051.0,31.9632,31.9711,31.9553,31.9553,12051.0
2016-08-24 12:30:00,40.29,40.31,40.29,40.3,10499.0,31.9553,31.9711,31.9553,31.9632,10499.0
2016-08-24 12:35:00,40.3,40.3,40.28,40.3,13834.0,31.9632,31.9632,31.9473,31.9632,13834.0
2016-08-24 12:40:00,40.3,40.32,40.29,40.3,14224.0,31.9632,31.9791,31.9553,31.9632,14224.0
2016-08-24 12:45:00,40.31,40.33,40.3,40.32,16833.0,31.9711,31.987,31.9632,31.9791,16833.0
2016-08-24 12:50:00,40.32,40.33,40.32,40.32,9560.0,31.9791,31.987,31.9791,31.9791,9560.0
2016-08-24 12:55:00,40.33,40.33,40.29,40.3,14964.0,31.987,31.987,31.9553,31.9632,14964.0
2016-08-24 13:00:00,40.3,40.31,40.29,40.3,9351.0,31.9632,31.9711,31.9553,31.9632,9351.0
2016-08-24 13:05:00,40.3,40.31,40.3,40.3,13424.0,31.9632,31.9711,31.9632,31.9632,13424.0
2016-08-24 13:10:00,40.3,40.31,40.27,40.27,19175.0,31.9632,31.9711,31.9394,31.9394,19175.0
2016-08-24 13:15:00,40.27,40.29,40.27,40.27,17236.0,31.9394,31.9553,31.9394,31.9394,17236.0
2016-08-24 13:20:00,40.27,40.28,40.27,40.27,9612.0,31.9394,31.9473,31.9394,31.9394,9612.0
2016-08-24 13:25:00,40.27,40.28,40.27,40.27,8486.0,31.9394,31.9473,31.9394,31.9394,8486.0
2016-08-24 13:30:00,40.27,40.28,40.25,40.28,14912.0,31.9394,31.9473,31.9236,31.9473,14912.0
2016-08-24 13:35:00,40.28,40.28,40.25,40.25,12158.0,31.9473,31.9473,31.9236,31.9236,12158.0
2016-08-24 13:40:00,40.26,40.28,40.25,40.27,8326.0,31.9315,31.9473,31.9236,31.9394,8326.0
2016-08-24 13:45:00,40.27,40.29,40.26,40.29,19271.0,31.9394,31.9553,31.9315,31.9553,19271.0
2016-08-24 13:50:00,40.29,40.29,40.27,40.28,12799.0,31.9553,31.9553,31.9394,31.9473,12799.0
2016-08-24 13:55:00,40.29,40.3,40.26,40.26,12635.0,31.9553,31.9632,31.9315,31.9315,12635.0
2016-08-24 14:00:00,40.27,40.29,40.24,40.24,16080.0,31.9394,31.9553,31.9156,31.9156,16080.0
2016-08-24 14:05:00,40.24,40.26,40.23,40.25,12208.0,31.9156,31.9315,31.9077,31.9236,12208.0
2016-08-24 14:10:00,40.25,40.27,40.24,40.27,12414.0,31.9236,31.9394,31.9156,31.9394,12414.0
2016-08-24 14:15:00,40.27,40.27,40.24,40.26,14755.0,31.9394,31.9394,31.9156,31.9315,14755.0
2016-08-24 14:20:00,40.26,40.27,40.21,40.22,23316.0,31.9315,31.9394,31.8918,31.8998,23316.0
2016-08-24 14:25:00,40.22,40.23,40.21,40.23,7772.0,31.8998,31.9077,31.8918,31.9077,7772.0
2016-08-24 14:30:00,40.23,40.24,40.21,40.23,12282.0,31.9077,31.9156,31.8918,31.9077,12282.0
2016-08-24 14:35:00,40.24,40.26,40.22,40.26,9842.0,31.9156,31.9315,31.8998,31.9315,9842.0
2016-08-24 14:40:00,40.26,40.27,40.24,40.24,12614.0,31.9315,31.9394,31.9156,31.9156,12614.0
2016-08-24 14:45:00,40.24,40.24,40.22,40.22,13816.0,31.9156,31.9156,31.8998,31.8998,13816.0
2016-08-24 14:50:00,40.22,40.25,40.22,40.25,8547.0,31.8998,31.9236,31.8998,31.9236,8547.0
2016-08-24 14:55:00,40.25,40.26,40.24,40.26,12238.0,31.9236,31.9315,31.9156,31.9315,12238.0
2016-08-24 15:00:00,40.26,40.26,40.25,40.25,8284.0,31.9315,31.9315,31.9236,31.9236,8284.0
2016-08-24 15:05:00,40.26,40.26,40.21,40.23,60995.0,31.9315,31.9315,31.8918,31.9077,60995.0
2016-08-24 15:10:00,40.23,40.25,40.23,40.25,48700.0,31.9077,31.9236,31.9077,31.9236,48700.0
2016-08-24 15:15:00,40.25,40.27,40.24,40.25,39020.0,31.9236,31.9394,31.9156,31.9236,39020.0
2016-08-24 15:20:00,40.25,40.26,40.23,40.24,23567.0,31.9236,31.9315,31.9077,31.9156,23567.0
2016-08-24 15:25:00,40.24,40.24,40.23,40.23,20448.0,31.9156,31.9156,31.9077,31.9077,20448.0
2016-08-24 15:30:00,40.23,40.24,40.22,40.23,29499.0,31.9077,31.9156,31.8998,31.9077,29499.0
2016-08-24 15:35:00,40.22,40.23,40.16,40.18,61198.0,31.8998,31.9077,31.8522,31.868,61198.0
2016-08-24 15:40:00,40.17,40.27,40.17,40.27,283347.0,31.8601,31.9394,31.8601,31.9394,283347.0
2016-08-24 15:45:00,40.26,40.26,40.22,40.25,79650.0,31.9315,31.9315,31.8998,31.9236,79650.0
2016-08-24 15:50:00,40.25,40.26,40.24,40.24,90974.0,31.9236,31.9315,31.9156,31.9156,90974.0
2016-08-24 15:55:00,40.24,40.31,40.23,40.3,220224.0,31.9156,31.9711,31.9077,31.9632,220224.0
2016-08-25 09:30:00,40.22,40.45,40.2,40.36,67238.0,31.8998,32.0822,31.8839,32.0108,67238.0
2016-08-25 09:35:00,40.34,40.36,40.28,40.3,32317.0,31.9949,32.0108,31.9473,31.9632,32317.0
2016-08-25 09:40:00,40.29,40.34,40.25,40.32,31821.0,31.9553,31.9949,31.9236,31.9791,31821.0
2016-08-25 09:45:00,40.32,40.32,40.22,40.25,40711.0,31.9791,31.9791,31.8998,31.9236,40711.0
2016-08-25 09:50:00,40.25,40.33,40.24,40.27,69397.0,31.9236,31.987,31.9156,31.9394,69397.0
2016-08-25 09:55:00,40.28,40.34,40.26,40.32,40899.0,31.9473,31.9949,31.9315,31.9791,40899.0
2016-08-25 10:00:00,40.31,40.36,40.29,40.31,25330.0,31.9711,32.0108,31.9553,31.9711,25330.0
2016-08-25 10:05:00,40.31,40.32,40.26,40.29,39077.0,31.9711,31.9791,31.9315,31.9553,39077.0
2016-08-25 10:10:00,40.3,40.35,40.27,40.33,33050.0,31.9632,32.0029,31.9394,31.987,33050.0
2016-08-25 10:15:00,40.33,40.33,40.27,40.32,27296.0,31.987,31.987,31.9394,31.9791,27296.0
2016-08-25 10:20:00,40.32,40.33,40.29,40.31,18328.0,31.9791,31.987,31.9553,31.9711,18328.0
2016-08-25 10:25:00,40.31,40.33,40.28,40.28,14490.0,31.9711,31.987,31.9473,31.9473,14490.0
2016-08-25 10:30:00,40.28,40.34,40.28,40.32,17351.0,31.9473,31.9949,31.9473,31.9791,17351.0
2016-08-25 10:35:00,40.32,40.33,40.25,40.28,25220.0,31.9791,31.987,31.9236,31.9473,25220.0
2016-08-25 10:40:00,40.27,40.31,40.26,40.3,16053.0,31.9394,31.9711,31.9315,31.9632,16053.0
2016-08-25 10:45:00,40.3,40.31,40.28,40.29,15084.0,31.9632,31.9711,31.9473,31.9553,15084.0
2016-08-25 10:50:00,40.28,40.31,40.27,40.3,26891.0,31.9473,31.9711,31.9394,31.9632,26891.0
2016-08-25 10:55:00,40.3,40.34,40.29,40.34,16849.0,31.9632,31.9949,31.9553,31.9949,16849.0
2016-08-25 11:00:00,40.34,40.38,40.33,40.36,78328.0,31.9949,32.0267,31.987,32.0108,78328.0
2016-08-25 11:05:00,40.35,40.41,40.35,40.41,41868.0,32.0029,32.0505,32.0029,32.0505,41868.0
2016-08-25 11:10:00,40.41,40.45,40.4,40.43,52071.0,32.0505,32.0822,32.0425,32.0663,52071.0
2016-08-25 11:15:00,40.42,40.46,40.42,40.43,21059.0,32.0584,32.0901,32.0584,32.0663,21059.0
2016-08-25 11:20:00,40.43,40.45,40.42,40.42,16841.0,32.0663,32.0822,32.0584,32.0584,16841.0
2016-08-25 11:25:00,40.42,40.44,40.4,40.43,26770.0,32.0584,32.0743,32.0425,32.0663,26770.0
2016-08-25 11:30:00,40.43,40.44,40.4,40.4,20138.0,32.0663,32.0743,32.0425,32.0425,20138.0
2016-08-25 11:35:00,40.4,40.43,40.4,40.41,10416.0,32.0425,32.0663,32.0425,32.0505,10416.0
2016-08-25 11:40:00,40.41,40.42,40.36,40.39,17547.0,32.0505,32.0584,32.0108,32.0346,17547.0
2016-08-25 11:45:00,40.38,40.41,40.36,40.37,14351.0,32.0267,32.0505,32.0108,32.0187,14351.0
2016-08-25 11:50:00,40.37,40.41,40.36,40.41,45593.0,32.0187,32.0505,32.0108,32.0505,45593.0
2016-08-25 11:55:00,40.41,40.42,40.38,40.39,14127.0,32.0505,32.0584,32.0267,32.0346,14127.0
2016-08-25 12:00:00,40.38,40.39,40.35,40.39,10025.0,32.0267,32.0346,32.0029,32.0346,10025.0
2016-08-25 12:05:00,40.38,40.38,40.35,40.36,10488.0,32.0267,32.0267,32.0029,32.0108,10488.0
2016-08-25 12:10:00,40.36,40.36,40.32,40.33,11390.0,32.0108,32.0108,31.9791,31.987,11390.0
2016-08-25 12:15:00,40.33,40.36,40.32,40.35,11896.0,31.987,32.0108,31.9791,32.0029,11896.0
2016-08-25 12:20:00,40.35,40.38,40.34,40.38,17167.0,32.0029,32.0267,31.9949,32.0267,17167.0
2016-08-25 12:25:00,40.38,40.38,40.33,40.34,18047.0,32.0267,32.0267,31.987,31.9949,18047.0
2016-08-25 12:30:00,40.35,40.38,40.35,40.37,14721.0,32.0029,32.0267,32.0029,32.0187,14721.0
2016-08-25 12:35:00,40.37,40.39,40.36,40.39,9614.0,32.0187,32.0346,32.0108,32.0346,9614.0
2016-08-25 12:40:00,40.39,40.4,40.36,40.37,11094.0,32.0346,32.0425,32.0108,32.0187,11094.0
2016-08-25 12:45:00,40.37,40.4,40.37,40.39,10227.0,32.0187,32.0425,32.0187,32.0346,10227.0
2016-08-25 12:50:00,40.4,40.4,40.36,40.36,7209.0,32.0425,32.0425,32.0108,32.0108,7209.0
2016-08-25 12:55:00,40.37,40.38,40.35,40.37,14612.0,32.0187,32.0267,32.0029,32.0187,14612.0
2016-08-25 13:00:00,40.37,40.38,40.36,40.38,9806.0,32.0187,32.0267,32.0108,32.0267,9806.0
2016-08-25 13:05:00,40.38,40.38,40.35,40.36,10169.0,32.0267,32.0267,32.0029,32.0108,10169.0
2016-08-25 13:10:00,40.36,40.37,40.35,40.36,5517.0,32.0108,32.0187,32.0029,32.0108,5517.0
2016-08-25 13:15:00,40.36,40.37,40.34,40.36,11905.0,32.0108,32.0187,31.9949,32.0108,11905.0
2016-08-25 13:20:00,40.35,40.36,40.34,40.35,6883.0,32.0029,32.0108,31.9949,32.0029,6883.0
2016-08-25 13:25:00,40.35,40.43,40.34,40.42,30259.0,32.0029,32.0663,31.9949,32.0584,30259.0
2016-08-25 13:30:00,40.41,40.41,40.38,40.39,15481.0,32.0505,32.0505,32.0267,32.0346,15481.0
2016-08-25 13:35:00,40.38,40.38,40.31,40.32,37389.0,32.0267,32.0267,31.9711,31.9791,37389.0
2016-08-25 13:40:00,40.32,40.34,40.3,40.33,23858.0,31.9791,31.9949,31.9632,31.987,23858.0
2016-08-25 13:45:00,40.33,40.35,40.32,40.33,16923.0,31.987,32.0029,31.9791,31.987,16923.0
2016-08-25 13:50:00,40.33,40.36,40.32,40.36,21137.0,31.987,32.0108,31.9791,32.0108,21137.0
2016-08-25 13:55:00,40.36,40.39,40.35,40.39,15304.0,32.0108,32.0346,32.0029,32.0346,15304.0
2016-08-25 14:00:00,40.39,40.39,40.37,40.38,11982.0,32.0346,32.0346,32.0187,32.0267,11982.0
2016-08-25 14:05:00,40.38,40.38,40.32,40.33,28901.0,32.0267,32.0267,31.9791,31.987,28901.0
2016-08-25 14:10:00,40.33,40.37,40.33,40.36,17389.0,31.987,32.0187,31.987,32.0108,17389.0
2016-08-25 14:15:00,40.36,40.38,40.35,40.36,17160.0,32.0108,32.0267,32.0029,32.0108,17160.0
2016-08-25 14:20:00,40.36,40.38,40.32,40.37,38089.0,32.0108,32.0267,31.9791,32.0187,38089.0
2016-08-25 14:25:00,40.37,40.4,40.37,40.4,20281.0,32.0187,32.0425,32.0187,32.0425,20281.0
2016-08-25 14:30:00,40.39,40.43,40.39,40.43,52965.0,32.0346,32.0663,32.0346,32.0663,52965.0
2016-08-25 14:35:00,40.42,40.43,40.41,40.42,17757.0,32.0584,32.0663,32.0505,32.0584,17757.0
2016-08-25 14:40:00,40.42,40.45,40.42,40.45,20590.0,32.0584,32.0822,32.0584,32.0822,20590.0
2016-08-25 14:45:00,40.45,40.45,40.4,40.45,52194.0,32.0822,32.0822,32.0425,32.0822,52194.0
2016-08-25 14:50:00,40.45,40.45,40.43,40.44,25075.0,32.0822,32.0822,32.0663,32.0743,25075.0
2016-08-25 14:55:00,40.44,40.46,40.43,40.46,29640.0,32.0743,32.0901,32.0663,32.0901,29640.0
2016-08-25 15:00:00,40.46,40.49,40.45,40.48,78694.0,32.0901,32.1139,32.0822,32.106,78694.0
2016-08-25 15:05:00,40.48,40.5,40.47,40.5,53982.0,32.106,32.1218,32.098,32.1218,53982.0
2016-08-25 15:10:00,40.5,40.51,40.49,40.5,44824.0,32.1218,32.1298,32.1139,32.1218,44824.0
2016-08-25 15:15:00,40.5,40.52,40.49,40.52,57287.0,32.1218,32.1377,32.1139,32.1377,57287.0
2016-08-25 15:20:00,40.52,40.52,40.49,40.52,34029.0,32.1377,32.1377,32.1139,32.1377,34029.0
2016-08-25 15:25:00,40.52,40.52,40.48,40.48,27712.0,32.1377,32.1377,32.106,32.106,27712.0
2016-08-25 15:30:00,40.48,40.48,40.46,40.47,54568.0,32.106,32.106,32.0901,32.098,54568.0
2016-08-25 15:35:00,40.47,40.51,40.46,40.49,61365.0,32.098,32.1298,32.0901,32.1139,61365.0
2016-08-25 15:40:00,40.49,40.5,40.46,40.47,50684.0,32.1139,32.1218,32.0901,32.098,50684.0
2016-08-25 15:45:00,40.47,40.51,40.46,40.49,87339.0,32.098,32.1298,32.0901,32.1139,87339.0
2016-08-25 15:50:00,40.5,40.5,40.46,40.48,92493.0,32.1218,32.1218,32.0901,32.106,92493.0
2016-08-25 15:55:00,40.48,40.53,40.45,40.53,279450.0,32.106,32.1456,32.0822,32.1456,279450.0
2016-08-26 09:30:00,40.66,40.8,40.61,40.61,61838.0,32.2487,32.3598,32.2091,32.2091,61838.0
2016-08-26 09:35:00,40.61,40.7,40.61,40.66,29885.0,32.2091,32.2805,32.2091,32.2487,29885.0
2016-08-26 09:40:00,40.66,40.69,40.59,40.68,30878.0,32.2487,32.2725,32.1932,32.2646,30878.0
2016-08-26 09:45:00,40.69,40.71,40.63,40.68,23885.0,32.2725,32.2884,32.2249,32.2646,23885.0
2016-08-26 09:50:00,40.68,40.71,40.65,40.67,31018.0,32.2646,32.2884,32.2408,32.2567,31018.0
2016-08-26 09:55:00,40.68,40.68,40.62,40.67,32445.0,32.2646,32.2646,32.217,32.2567,32445.0
2016-08-26 10:00:00,40.67,41.0,40.63,40.96,198482.0,32.2567,32.5184,32.2249,32.4867,198482.0
2016-08-26 10:05:00,40.97,40.97,40.82,40.83,74880.0,32.4946,32.4946,32.3756,32.3836,74880.0
2016-08-26 10:10:00,40.83,40.84,40.65,40.71,105263.0,32.3836,32.3915,32.2408,32.2884,105263.0
2016-08-26 10:15:00,40.7,40.79,40.65,40.73,114579.0,32.2805,32.3518,32.2408,32.3043,114579.0
2016-08-26 10:20:00,40.74,40.77,40.65,40.74,78448.0,32.3122,32.336,32.2408,32.3122,78448.0
2016-08-26 10:25:00,40.74,40.8,40.68,40.79,32966.0,32.3122,32.3598,32.2646,32.3518,32966.0
2016-08-26 10:30:00,40.79,40.85,40.77,40.8,33889.0,32.3518,32.3994,32.336,32.3598,33889.0
2016-08-26 10:35:00,40.8,40.82,40.76,40.77,31444.0,32.3598,32.3756,32.3281,32.336,31444.0
2016-08-26 10:40:00,40.77,40.8,40.75,40.76,30635.0,32.336,32.3598,32.3201,32.3281,30635.0
2016-08-26 10:45:00,40.76,40.78,40.7,40.74,71516.0,32.3281,32.3439,32.2805,32.3122,71516.0
2016-08-26 10:50:00,40.73,40.75,40.69,40.71,36954.0,32.3043,32.3201,32.2725,32.2884,36954.0
2016-08-26 10:55:00,40.71,40.77,40.7,40.73,23739.0,32.2884,32.336,32.2805,32.3043,23739.0
2016-08-26 11:00:00,40.72,40.74,40.65,40.66,51098.0,32.2963,32.3122,32.2408,32.2487,51098.0
2016-08-26 11:05:00,40.65,40.7,40.65,40.66,35305.0,32.2408,32.2805,32.2408,32.2487,35305.0
2016-08-26 11:10:00,40.66,40.69,40.64,40.66,47326.0,32.2487,32.2725,32.2329,32.2487,47326.0
2016-08-26 11:15:00,40.66,40.73,40.66,40.73,47103.0,32.2487,32.3043,32.2487,32.3043,47103.0
2016-08-26 11:20:00,40.73,40.81,40.72,40.8,23485.0,32.3043,32.3677,32.2963,32.3598,23485.0
2016-08-26 11:25:00,40.8,40.87,40.79,40.86,77500.0,32.3598,32.4153,32.3518,32.4074,77500.0
2016-08-26 11:30:00,40.85,40.92,40.85,40.9,185271.0,32.3994,32.455,32.3994,32.4391,185271.0
2016-08-26 11:35:00,40.9,40.96,40.88,40.93,130480.0,32.4391,32.4867,32.4232,32.4629,130480.0
2016-08-26 11:40:00,40.92,40.93,40.81,40.88,38924.0,32.455,32.4629,32.3677,32.4232,38924.0
2016-08-26 11:45:00,40.88,40.88,40.84,40.87,26025.0,32.4232,32.4232,32.3915,32.4153,26025.0
2016-08-26 11:50:00,40.86,40.87,40.77,40.79,93250.0,32.4074,32.4153,32.336,32.3518,93250.0
2016-08-26 11:55:00,40.79,40.83,40.78,40.81,58606.0,32.3518,32.3836,32.3439,32.3677,58606.0
2016-08-26 12:00:00,40.81,40.81,40.69,40.71,29664.0,32.3677,32.3677,32.2725,32.2884,29664.0
2016-08-26 12:05:00,40.72,40.77,40.69,40.77,97612.0,32.2963,32.336,32.2725,32.336,97612.0
2016-08-26 12:10:00,40.76,40.76,40.66,40.73,106983.0,32.3281,32.3281,32.2487,32.3043,106983.0
2016-08-26 12:15:00,40.72,40.78,40.69,40.77,62854.0,32.2963,32.3439,32.2725,32.336,62854.0
2016-08-26 12:20:00,40.76,40.81,40.75,40.8,24895.0,32.3281,32.3677,32.3201,32.3598,24895.0
2016-08-26 12:25:00,40.8,40.81,40.76,40.77,25679.0,32.3598,32.3677,32.3281,32.336,25679.0
2016-08-26 12:30:00,40.76,40.78,40.72,40.75,24150.0,32.3281,32.3439,32.2963,32.3201,24150.0
2016-08-26 12:35:00,40.76,40.77,40.73,40.75,23242.0,32.3281,32.336,32.3043,32.3201,23242.0
2016-08-26 12:40:00,40.75,40.79,40.73,40.78,28092.0,32.3201,32.3518,32.3043,32.3439,28092.0
2016-08-26 12:45:00,40.78,40.81,40.76,40.81,26318.0,32.3439,32.3677,32.3281,32.3677,26318.0
2016-08-26 12:50:00,40.8,40.81,40.76,40.78,27827.0,32.3598,32.3677,32.3281,32.3439,27827.0
2016-08-26 12:55:00,40.78,40.78,40.75,40.76,8324.0,32.3439,32.3439,32.3201,32.3281,8324.0
2016-08-26 13:00:00,40.76,40.81,40.73,40.76,50780.0,32.3281,32.3677,32.3043,32.3281,50780.0
2016-08-26 13:05:00,40.76,40.77,40.74,40.76,24870.0,32.3281,32.336,32.3122,32.3281,24870.0
2016-08-26 13:10:00,40.77,40.78,40.72,40.73,19278.0,32.336,32.3439,32.2963,32.3043,19278.0
2016-08-26 13:15:00,40.72,40.73,40.68,40.69,12242.0,32.2963,32.3043,32.2646,32.2725,12242.0
2016-08-26 13:20:00,40.69,40.71,40.68,40.7,6958.0,32.2725,32.2884,32.2646,32.2805,6958.0
2016-08-26 13:25:00,40.69,40.74,40.69,40.71,12106.0,32.2725,32.3122,32.2725,32.2884,12106.0
2016-08-26 13:30:00,40.71,40.73,40.7,40.7,6141.0,32.2884,32.3043,32.2805,32.2805,6141.0
2016-08-26 13:35:00,40.69,40.73,40.68,40.72,17964.0,32.2725,32.3043,32.2646,32.2963,17964.0
2016-08-26 13:40:00,40.72,40.72,40.7,40.71,13546.0,32.2963,32.2963,32.2805,32.2884,13546.0
2016-08-26 13:45:00,40.7,40.72,40.68,40.71,20493.0,32.2805,32.2963,32.2646,32.2884,20493.0
2016-08-26 13:50:00,40.7,40.71,40.68,40.69,30429.0,32.2805,32.2884,32.2646,32.2725,30429.0
2016-08-26 13:55:00,40.7,40.72,40.66,40.71,27016.0,32.2805,32.2963,32.2487,32.2884,27016.0
2016-08-26 14:00:00,40.71,40.73,40.69,40.73,17512.0,32.2884,32.3043,32.2725,32.3043,17512.0
2016-08-26 14:05:00,40.72,40.73,40.7,40.72,15996.0,32.2963,32.3043,32.2805,32.2963,15996.0
2016-08-26 14:10:00,40.72,40.76,40.7,40.74,29861.0,32.2963,32.3281,32.2805,32.3122,29861.0
2016-08-26 14:15:00,40.74,40.74,40.66,40.68,40172.0,32.3122,32.3122,32.2487,32.2646,40172.0
2016-08-26 14:20:00,40.68,40.68,40.63,40.63,28856.0,32.2646,32.2646,32.2249,32.2249,28856.0
2016-08-26 14:25:00,40.63,40.68,40.62,40.65,27790.0,32.2249,32.2646,32.217,32.2408,27790.0
2016-08-26 14:30:00,40.66,40.66,40.56,40.56,79363.0,32.2487,32.2487,32.1694,32.1694,79363.0
2016-08-26 14:35:00,40.56,40.6,40.53,40.59,43394.0,32.1694,32.2012,32.1456,32.1932,43394.0
2016-08-26 14:40:00,40.58,40.62,40.58,40.59,35074.0,32.1853,32.217,32.1853,32.1932,35074.0
2016-08-26 14:45:00,40.6,40.6,40.56,40.58,23174.0,32.2012,32.2012,32.1694,32.1853,23174.0
2016-08-26 14:50:00,40.58,40.6,40.55,40.59,35393.0,32.1853,32.2012,32.1615,32.1932,35393.0
2016-08-26 14:55:00,40.59,40.65,40.59,40.65,57865.0,32.1932,32.2408,32.1932,32.2408,57865.0
2016-08-26 15:00:00,40.65,40.65,40.62,40.62,27882.0,32.2408,32.2408,32.217,32.217,27882.0
2016-08-26 15:05:00,40.62,40.67,40.62,40.67,39139.0,32.217,32.2567,32.217,32.2567,39139.0
2016-08-26 15:10:00,40.67,40.68,40.65,40.67,47755.0,32.2567,32.2646,32.2408,32.2567,47755.0
2016-08-26 15:15:00,40.68,40.7,40.65,40.66,42962.0,32.2646,32.2805,32.2408,32.2487,42962.0
2016-08-26 15:20:00,40.66,40.68,40.64,40.66,45523.0,32.2487,32.2646,32.2329,32.2487,45523.0
2016-08-26 15:25:00,40.66,40.8,40.66,40.77,73595.0,32.2487,32.3598,32.2487,32.336,73595.0
2016-08-26 15:30:00,40.76,40.82,40.76,40.8,59284.0,32.3281,32.3756,32.3281,32.3598,59284.0
2016-08-26 15:35:00,40.81,40.82,40.78,40.82,73737.0,32.3677,32.3756,32.3439,32.3756,73737.0
2016-08-26 15:40:00,40.82,40.86,40.81,40.85,142446.0,32.3756,32.4074,32.3677,32.3994,142446.0
2016-08-26 15:45:00,40.85,40.89,40.84,40.88,187143.0,32.3994,32.4312,32.3915,32.4232,187143.0
2016-08-26 15:50:00,40.87,40.9,40.86,40.87,170385.0,32.4153,32.4391,32.4074,32.4153,170385.0
2016-08-26 15:55:00,40.86,40.88,40.84,40.85,299138.0,32.4074,32.4232,32.3915,32.3994,299138.0
2016-08-29 09:30:00,40.92,41.1,40.84,41.06,95520.0,32.455,32.5977,32.3915,32.566,95520.0
2016-08-29 09:35:00,41.08,41.09,40.96,41.08,53605.0,32.5819,32.5898,32.4867,32.5819,53605.0
2016-08-29 09:40:00,41.1,41.21,41.1,41.11,67295.0,32.5977,32.685,32.5977,32.6056,67295.0
2016-08-29 09:45:00,41.11,41.17,41.08,41.14,39982.0,32.6056,32.6532,32.5819,32.6294,39982.0
2016-08-29 09:50:00,41.15,41.25,41.14,41.19,49670.0,32.6374,32.7167,32.6294,32.6691,49670.0
2016-08-29 09:55:00,41.19,41.19,41.12,41.18,25010.0,32.6691,32.6691,32.6136,32.6612,25010.0
2016-08-29 10:00:00,41.17,41.23,41.15,41.23,50818.0,32.6532,32.7008,32.6374,32.7008,50818.0
2016-08-29 10:05:00,41.22,41.26,41.21,41.22,44834.0,32.6929,32.7246,32.685,32.6929,44834.0
2016-08-29 10:10:00,41.22,41.31,41.21,41.29,40172.0,32.6929,32.7643,32.685,32.7484,40172.0
2016-08-29 10:15:00,41.28,41.3,41.26,41.27,27328.0,32.7405,32.7563,32.7246,32.7325,27328.0
2016-08-29 10:20:00,41.27,41.35,41.26,41.34,56749.0,32.7325,32.796,32.7246,32.7881,56749.0
2016-08-29 10:25:00,41.34,41.35,41.3,41.31,38184.0,32.7881,32.796,32.7563,32.7643,38184.0
2016-08-29 10:30:00,41.31,41.33,41.27,41.29,38251.0,32.7643,32.7801,32.7325,32.7484,38251.0
2016-08-29 10:35:00,41.28,41.31,41.27,41.27,24595.0,32.7405,32.7643,32.7325,32.7325,24595.0
2016-08-29 10:40:00,41.28,41.29,41.22,41.25,53837.0,32.7405,32.7484,32.6929,32.7167,53837.0
2016-08-29 10:45:00,41.25,41.28,41.24,41.26,40898.0,32.7167,32.7405,32.7088,32.7246,40898.0
2016-08-29 10:50:00,41.27,41.31,41.26,41.29,20101.0,32.7325,32.7643,32.7246,32.7484,20101.0
2016-08-29 10:55:00,41.29,41.33,41.27,41.3,24917.0,32.7484,32.7801,32.7325,32.7563,24917.0
2016-08-29 11:00:00,41.31,41.35,41.29,41.33,22067.0,32.7643,32.796,32.7484,32.7801,22067.0
2016-08-29 11:05:00,41.33,41.35,41.31,41.33,25865.0,32.7801,32.796,32.7643,32.7801,25865.0
2016-08-29 11:10:00,41.33,41.36,41.31,41.36,28551.0,32.7801,32.8039,32.7643,32.8039,28551.0
2016-08-29 11:15:00,41.36,41.38,41.33,41.33,46315.0,32.8039,32.8198,32.7801,32.7801,46315.0
2016-08-29 11:20:00,41.34,41.36,41.31,41.34,33547.0,32.7881,32.8039,32.7643,32.7881,33547.0
2016-08-29 11:25:00,41.34,41.37,41.34,41.37,21199.0,32.7881,32.8119,32.7881,32.8119,21199.0
2016-08-29 11:30:00,41.37,41.37,41.32,41.34,21306.0,32.8119,32.8119,32.7722,32.7881,21306.0
2016-08-29 11:35:00,41.34,41.35,41.3,41.32,22097.0,32.7881,32.796,32.7563,32.7722,22097.0
2016-08-29 11:40:00,41.32,41.35,41.31,41.33,15152.0,32.7722,32.796,32.7643,32.7801,15152.0
2016-08-29 11:45:00,41.33,41.38,41.33,41.38,33224.0,32.7801,32.8198,32.7801,32.8198,33224.0
2016-08-29 11:50:00,41.37,41.41,41.36,41.39,17457.0,32.8119,32.8436,32.8039,32.8277,17457.0
2016-08-29 11:55:00,41.39,41.39,41.36,41.37,9664.0,32.8277,32.8277,32.8039,32.8119,9664.0
2016-08-29 12:00:00,41.37,41.37,41.34,41.34,6431.0,32.8119,32.8119,32.7881,32.7881,6431.0
2016-08-29 12:05:00,41.34,41.38,41.34,41.38,15031.0,32.7881,32.8198,32.7881,32.8198,15031.0
2016-08-29 12:10:00,41.38,41.39,41.37,41.38,21597.0,32.8198,32.8277,32.8119,32.8198,21597.0
2016-08-29 12:15:00,41.38,41.39,41.35,41.37,11078.0,32.8198,32.8277,32.796,32.8119,11078.0
2016-08-29 12:20:00,41.37,41.38,41.36,41.37,19535.0,32.8119,32.8198,32.8039,32.8119,19535.0
2016-08-29 12:25:00,41.37,41.37,41.33,41.36,19187.0,32.8119,32.8119,32.7801,32.8039,19187.0
2016-08-29 12:30:00,41.36,41.36,41.33,41.34,13993.0,32.8039,32.8039,32.7801,32.7881,13993.0
2016-08-29 12:35:00,41.33,41.33,41.3,41.31,12253.0,32.7801,32.7801,32.7563,32.7643,12253.0
2016-08-29 12:40:00,41.31,41.32,41.29,41.31,16685.0,32.7643,32.7722,32.7484,32.7643,16685.0
2016-08-29 12:45:00,41.31,41.34,41.31,41.33,6960.0,32.7643,32.7881,32.7643,32.7801,6960.0
2016-08-29 12:50:00,41.33,41.34,41.31,41.34,11167.0,32.7801,32.7881,32.7643,32.7881,11167.0
2016-08-29 12:55:00,41.34,41.36,41.32,41.33,12211.0,32.7881,32.8039,32.7722,32.7801,12211.0
2016-08-29 13:00:00,41.34,41.35,41.33,41.35,9750.0,32.7881,32.796,32.7801,32.796,9750.0
2016-08-29 13:05:00,41.34,41.36,41.33,41.36,13841.0,32.7881,32.8039,32.7801,32.8039,13841.0
2016-08-29 13:10:00,41.36,41.36,41.35,41.36,5962.0,32.8039,32.8039,32.796,32.8039,5962.0
2016-08-29 13:15:00,41.36,41.36,41.33,41.34,11401.0,32.8039,32.8039,32.7801,32.7881,11401.0
2016-08-29 13:20:00,41.34,41.34,41.3,41.31,8574.0,32.7881,32.7881,32.7563,32.7643,8574.0
2016-08-29 13:25:00,41.31,41.34,41.3,41.33,12671.0,32.7643,32.7881,32.7563,32.7801,12671.0
2016-08-29 13:30:00,41.33,41.34,41.32,41.32,9591.0,32.7801,32.7881,32.7722,32.7722,9591.0
2016-08-29 13:35:00,41.33,41.36,41.31,41.35,15794.0,32.7801,32.8039,32.7643,32.796,15794.0
2016-08-29 13:40:00,41.35,41.36,41.32,41.35,11829.0,32.796,32.8039,32.7722,32.796,11829.0
2016-08-29 13:45:00,41.35,41.35,41.34,41.35,3491.0,32.796,32.796,32.7881,32.796,3491.0
2016-08-29 13:50:00,41.35,41.37,41.34,41.36,11746.0,32.796,32.8119,32.7881,32.8039,11746.0
2016-08-29 13:55:00,41.36,41.37,41.35,41.36,9469.0,32.8039,32.8119,32.796,32.8039,9469.0
2016-08-29 14:00:00,41.35,41.35,41.3,41.3,9619.0,32.796,32.796,32.7563,32.7563,9619.0
2016-08-29 14:05:00,41.31,41.33,41.29,41.29,25366.0,32.7643,32.7801,32.7484,32.7484,25366.0
2016-08-29 14:10:00,41.29,41.31,41.28,41.3,24638.0,32.7484,32.7643,32.7405,32.7563,24638.0
2016-08-29 14:15:00,41.3,41.31,41.3,41.3,6603.0,32.7563,32.7643,32.7563,32.7563,6603.0
2016-08-29 14:20:00,41.3,41.33,41.29,41.33,66063.0,32.7563,32.7801,32.7484,32.7801,66063.0
2016-08-29 14:25:00,41.33,41.33,41.29,41.31,25604.0,32.7801,32.7801,32.7484,32.7643,25604.0
2016-08-29 14:30:00,41.3,41.31,41.29,41.3,13745.0,32.7563,32.7643,32.7484,32.7563,13745.0
2016-08-29 14:35:00,41.31,41.31,41.26,41.26,21786.0,32.7643,32.7643,32.7246,32.7246,21786.0
2016-08-29 14:40:00,41.27,41.3,41.25,41.3,45177.0,32.7325,32.7563,32.7167,32.7563,45177.0
2016-08-29 14:45:00,41.29,41.3,41.27,41.3,27347.0,32.7484,32.7563,32.7325,32.7563,27347.0
2016-08-29 14:50:00,41.3,41.32,41.29,41.32,22095.0,32.7563,32.7722,32.7484,32.7722,22095.0
2016-08-29 14:55:00,41.32,41.32,41.24,41.26,22943.0,32.7722,32.7722,32.7088,32.7246,22943.0
2016-08-29 15:00:00,41.26,41.29,41.25,41.26,12944.0,32.7246,32.7484,32.7167,32.7246,12944.0
2016-08-29 15:05:00,41.27,41.28,41.24,41.25,16377.0,32.7325,32.7405,32.7088,32.7167,16377.0
2016-08-29 15:10:00,41.25,41.26,41.24,41.24,26487.0,32.7167,32.7246,32.7088,32.7088,26487.0
2016-08-29 15:15:00,41.25,41.27,41.22,41.25,62167.0,32.7167,32.7325,32.6929,32.7167,62167.0
2016-08-29 15:20:00,41.25,41.27,41.22,41.23,51164.0,32.7167,32.7325,32.6929,32.7008,51164.0
2016-08-29 15:25:00,41.23,41.25,41.2,41.22,32369.0,32.7008,32.7167,32.677,32.6929,32369.0
2016-08-29 15:30:00,41.22,41.23,41.18,41.18,23380.0,32.6929,32.7008,32.6612,32.6612,23380.0
2016-08-29 15:35:00,41.18,41.23,41.17,41.23,49172.0,32.6612,32.7008,32.6532,32.7008,49172.0
2016-08-29 15:40:00,41.23,41.24,41.2,41.22,154211.0,32.7008,32.7088,32.677,32.6929,154211.0
2016-08-29 15:45:00,41.22,41.29,41.19,41.27,113561.0,32.6929,32.7484,32.6691,32.7325,113561.0
2016-08-29 15:50:00,41.28,41.28,41.25,41.26,127104.0,32.7405,32.7405,32.7167,32.7246,127104.0
2016-08-29 15:55:00,41.26,41.28,41.23,41.25,247047.0,32.7246,32.7405,32.7008,32.7167,247047.0
2016-08-30 09:30:00,41.15,41.38,41.15,41.33,78463.0,32.6374,32.8198,32.6374,32.7801,78463.0
2016-08-30 09:35:00,41.33,41.4,41.33,41.37,26483.0,32.7801,32.8357,32.7801,32.8119,26483.0
2016-08-30 09:40:00,41.38,41.43,41.37,41.41,32151.0,32.8198,32.8595,32.8119,32.8436,32151.0
2016-08-30 09:45:00,41.41,41.46,41.4,41.46,38939.0,32.8436,32.8832,32.8357,32.8832,38939.0
2016-08-30 09:50:00,41.45,41.5,41.43,41.49,32758.0,32.8753,32.915,32.8595,32.907,32758.0
2016-08-30 09:55:00,41.49,41.56,41.49,41.52,90446.0,32.907,32.9626,32.907,32.9308,90446.0
2016-08-30 10:00:00,41.52,41.59,41.46,41.57,46523.0,32.9308,32.9864,32.8832,32.9705,46523.0
2016-08-30 10:05:00,41.57,41.57,41.51,41.52,32094.0,32.9705,32.9705,32.9229,32.9308,32094.0
2016-08-30 10:10:00,41.52,41.55,41.48,41.49,29747.0,32.9308,32.9546,32.8991,32.907,29747.0
2016-08-30 10:15:00,41.49,41.53,41.48,41.48,32274.0,32.907,32.9388,32.8991,32.8991,32274.0
2016-08-30 10:20:00,41.48,41.48,41.43,41.45,23821.0,32.8991,32.8991,32.8595,32.8753,23821.0
2016-08-30 10:25:00,41.46,41.51,41.45,41.51,13158.0,32.8832,32.9229,32.8753,32.9229,13158.0
2016-08-30 10:30:00,41.51,41.53,41.39,41.4,29411.0,32.9229,32.9388,32.8277,32.8357,29411.0
2016-08-30 10:35:00,41.41,41.44,41.32,41.35,55279.0,32.8436,32.8674,32.7722,32.796,55279.0
2016-08-30 10:40:00,41.36,41.36,41.3,41.3,27046.0,32.8039,32.8039,32.7563,32.7563,27046.0
2016-08-30 10:45:00,41.31,41.34,41.29,41.32,28155.0,32.7643,32.7881,32.7484,32.7722,28155.0
2016-08-30 10:50:00,41.33,41.36,41.32,41.34,20254.0,32.7801,32.8039,32.7722,32.7881,20254.0
2016-08-30 10:55:00,41.33,41.37,41.3,41.34,69876.0,32.7801,32.8119,32.7563,32.7881,69876.0
2016-08-30 11:00:00,41.33,41.41,41.32,41.41,22450.0,32.7801,32.8436,32.7722,32.8436,22450.0
2016-08-30 11:05:00,41.41,41.43,41.39,41.41,26008.0,32.8436,32.8595,32.8277,32.8436,26008.0
2016-08-30 11:10:00,41.4,41.42,41.4,41.42,8837.0,32.8357,32.8515,32.8357,32.8515,8837.0
2016-08-30 11:15:00,41.41,41.44,41.4,41.43,36928.0,32.8436,32.8674,32.8357,32.8595,36928.0
2016-08-30 11:20:00,41.43,41.44,41.39,41.44,46342.0,32.8595,32.8674,32.8277,32.8674,46342.0
2016-08-30 11:25:00,41.44,41.45,41.41,41.41,18631.0,32.8674,32.8753,32.8436,32.8436,18631.0
2016-08-30 11:30:00,41.41,41.45,41.41,41.41,31533.0,32.8436,32.8753,32.8436,32.8436,31533.0
2016-08-30 11:35:00,41.41,41.43,41.39,41.43,21213.0,32.8436,32.8595,32.8277,32.8595,21213.0
2016-08-30 11:40:00,41.43,41.43,41.39,41.41,26568.0,32.8595,32.8595,32.8277,32.8436,26568.0
2016-08-30 11:45:00,41.41,41.44,41.4,41.42,11610.0,32.8436,32.8674,32.8357,32.8515,11610.0
2016-08-30 11:50:00,41.42,41.47,41.42,41.45,19504.0,32.8515,32.8912,32.8515,32.8753,19504.0
2016-08-30 11:55:00,41.45,41.47,41.44,41.45,13140.0,32.8753,32.8912,32.8674,32.8753,13140.0
2016-08-30 12:00:00,41.45,41.45,41.44,41.44,5900.0,32.8753,32.8753,32.8674,32.8674,5900.0
2016-08-30 12:05:00,41.45,41.52,41.44,41.52,28340.0,32.8753,32.9308,32.8674,32.9308,28340.0
2016-08-30 12:10:00,41.52,41.54,41.5,41.51,30090.0,32.9308,32.9467,32.915,32.9229,30090.0
2016-08-30 12:15:00,41.52,41.53,41.5,41.51,8988.0,32.9308,32.9388,32.915,32.9229,8988.0
2016-08-30 12:20:00,41.51,41.53,41.5,41.53,10490.0,32.9229,32.9388,32.915,32.9388,10490.0
2016-08-30 12:25:00,41.53,41.54,41.52,41.52,20551.0,32.9388,32.9467,32.9308,32.9308,20551.0
2016-08-30 12:30:00,41.53,41.54,41.52,41.54,6705.0,32.9388,32.9467,32.9308,32.9467,6705.0
2016-08-30 12:35:00,41.54,41.57,41.53,41.57,19808.0,32.9467,32.9705,32.9388,32.9705,19808.0
2016-08-30 12:40:00,41.57,41.57,41.55,41.56,12207.0,32.9705,32.9705,32.9546,32.9626,12207.0
2016-08-30 12:45:00,41.55,41.57,41.53,41.55,39435.0,32.9546,32.9705,32.9388,32.9546,39435.0
2016-08-30 12:50:00,41.55,41.56,41.54,41.55,6744.0,32.9546,32.9626,32.9467,32.9546,6744.0
2016-08-30 12:55:00,41.55,41.57,41.54,41.54,10007.0,32.9546,32.9705,32.9467,32.9467,10007.0
2016-08-30 13:00:00,41.54,41.55,41.52,41.53,18676.0,32.9467,32.9546,32.9308,32.9388,18676.0
2016-08-30 13:05:00,41.54,41.55,41.52,41.53,29292.0,32.9467,32.9546,32.9308,32.9388,29292.0
2016-08-30 13:10:00,41.54,41.55,41.53,41.55,13045.0,32.9467,32.9546,32.9388,32.9546,13045.0
2016-08-30 13:15:00,41.54,41.55,41.52,41.52,16520.0,32.9467,32.9546,32.9308,32.9308,16520.0
2016-08-30 13:20:00,41.52,41.53,41.5,41.51,12026.0,32.9308,32.9388,32.915,32.9229,12026.0
2016-08-30 13:25:00,41.5,41.51,41.49,41.51,5818.0,32.915,32.9229,32.907,32.9229,5818.0
2016-08-30 13:30:00,41.5,41.53,41.5,41.52,9690.0,32.915,32.9388,32.915,32.9308,9690.0
2016-08-30 13:35:00,41.53,41.53,41.49,41.49,14713.0,32.9388,32.9388,32.907,32.907,14713.0
2016-08-30 13:40:00,41.5,41.5,41.45,41.45,16756.0,32.915,32.915,32.8753,32.8753,16756.0
2016-08-30 13:45:00,41.45,41.47,41.44,41.44,11815.0,32.8753,32.8912,32.8674,32.8674,11815.0
2016-08-30 13:50:00,41.44,41.46,41.42,41.42,32273.0,32.8674,32.8832,32.8515,32.8515,32273.0
2016-08-30 13:55:00,41.42,41.46,41.42,41.44,11314.0,32.8515,32.8832,32.8515,32.8674,11314.0
2016-08-30 14:00:00,41.44,41.44,41.35,41.37,28020.0,32.8674,32.8674,32.796,32.8119,28020.0
2016-08-30 14:05:00,41.37,41.37,41.32,41.33,18185.0,32.8119,32.8119,32.7722,32.7801,18185.0
2016-08-30 14:10:00,41.32,41.39,41.32,41.39,14724.0,32.7722,32.8277,32.7722,32.8277,14724.0
2016-08-30 14:15:00,41.39,41.39,41.33,41.34,21145.0,32.8277,32.8277,32.7801,32.7881,21145.0
2016-08-30 14:20:00,41.33,41.39,41.32,41.38,13481.0,32.7801,32.8277,32.7722,32.8198,13481.0
2016-08-30 14:25:00,41.39,41.4,41.37,41.39,17500.0,32.8277,32.8357,32.8119,32.8277,17500.0
2016-08-30 14:30:00,41.39,41.4,41.37,41.4,12181.0,32.8277,32.8357,32.8119,32.8357,12181.0
2016-08-30 14:35:00,41.4,41.46,41.39,41.46,18011.0,32.8357,32.8832,32.8277,32.8832,18011.0
2016-08-30 14:40:00,41.46,41.48,41.45,41.46,18425.0,32.8832,32.8991,32.8753,32.8832,18425.0
2016-08-30 14:45:00,41.46,41.48,41.45,41.46,11936.0,32.8832,32.8991,32.8753,32.8832,11936.0
2016-08-30 14:50:00,41.46,41.51,41.45,41.48,17220.0,32.8832,32.9229,32.8753,32.8991,17220.0
2016-08-30 14:55:00,41.48,41.52,41.47,41.52,17638.0,32.8991,32.9308,32.8912,32.9308,17638.0
2016-08-30 15:00:00,41.52,41.53,41.47,41.52,22944.0,32.9308,32.9388,32.8912,32.9308,22944.0
2016-08-30 15:05:00,41.52,41.57,41.51,41.57,40838.0,32.9308,32.9705,32.9229,32.9705,40838.0
2016-08-30 15:10:00,41.56,41.59,41.56,41.59,11073.0,32.9626,32.9864,32.9626,32.9864,11073.0
2016-08-30 15:15:00,41.58,41.61,41.56,41.6,35415.0,32.9784,33.0022,32.9626,32.9943,35415.0
2016-08-30 15:20:00,41.6,41.61,41.59,41.61,30080.0,32.9943,33.0022,32.9864,33.0022,30080.0
2016-08-30 15:25:00,41.61,41.61,41.59,41.59,20102.0,33.0022,33.0022,32.9864,32.9864,20102.0
2016-08-30 15:30:00,41.6,41.6,41.57,41.58,34182.0,32.9943,32.9943,32.9705,32.9784,34182.0
2016-08-30 15:35:00,41.58,41.67,41.57,41.67,45509.0,32.9784,33.0498,32.9705,33.0498,45509.0
2016-08-30 15:40:00,41.67,41.67,41.62,41.65,76150.0,33.0498,33.0498,33.0101,33.0339,76150.0
2016-08-30 15:45:00,41.66,41.69,41.65,41.68,88045.0,33.0419,33.0657,33.0339,33.0577,88045.0
2016-08-30 15:50:00,41.69,41.7,41.67,41.69,104206.0,33.0657,33.0736,33.0498,33.0657,104206.0
2016-08-30 15:55:00,41.69,41.72,41.68,41.72,235622.0,33.0657,33.0895,33.0577,33.0895,235622.0
2016-08-31 09:30:00,41.78,41.97,41.78,41.96,66379.0,33.137,33.2877,33.137,33.2798,66379.0
2016-08-31 09:35:00,41.95,41.99,41.88,41.94,47481.0,33.2719,33.3036,33.2164,33.2639,47481.0
2016-08-31 09:40:00,41.96,41.96,41.82,41.84,40512.0,33.2798,33.2798,33.1688,33.1846,40512.0
2016-08-31 09:45:00,41.84,41.91,41.79,41.9,25598.0,33.1846,33.2402,33.145,33.2322,25598.0
2016-08-31 09:50:00,41.9,41.93,41.87,41.89,33257.0,33.2322,33.256,33.2084,33.2243,33257.0
2016-08-31 09:55:00,41.9,41.9,41.86,41.9,42657.0,33.2322,33.2322,33.2005,33.2322,42657.0
2016-08-31 10:00:00,41.89,41.9,41.78,41.81,69034.0,33.2243,33.2322,33.137,33.1608,69034.0
2016-08-31 10:05:00,41.81,41.86,41.79,41.85,15945.0,33.1608,33.2005,33.145,33.1926,15945.0
2016-08-31 10:10:00,41.85,41.87,41.82,41.82,32070.0,33.1926,33.2084,33.1688,33.1688,32070.0
2016-08-31 10:15:00,41.83,41.86,41.8,41.81,30958.0,33.1767,33.2005,33.1529,33.1608,30958.0
2016-08-31 10:20:00,41.81,41.84,41.79,41.83,47204.0,33.1608,33.1846,33.145,33.1767,47204.0
2016-08-31 10:25:00,41.82,41.86,41.8,41.81,37190.0,33.1688,33.2005,33.1529,33.1608,37190.0
2016-08-31 10:30:00,41.8,41.81,41.73,41.73,36950.0,33.1529,33.1608,33.0974,33.0974,36950.0
2016-08-31 10:35:00,41.73,41.73,41.68,41.69,33319.0,33.0974,33.0974,33.0577,33.0657,33319.0
2016-08-31 10:40:00,41.69,41.69,41.6,41.63,24295.0,33.0657,33.0657,32.9943,33.0181,24295.0
2016-08-31 10:45:00,41.63,41.67,41.62,41.64,28914.0,33.0181,33.0498,33.0101,33.026,28914.0
2016-08-31 10:50:00,41.64,41.66,41.63,41.65,27472.0,33.026,33.0419,33.0181,33.0339,27472.0
2016-08-31 10:55:00,41.64,41.65,41.57,41.6,25088.0,33.026,33.0339,32.9705,32.9943,25088.0
2016-08-31 11:00:00,41.58,41.58,41.54,41.55,22522.0,32.9784,32.9784,32.9467,32.9546,22522.0
2016-08-31 11:05:00,41.55,41.55,41.46,41.5,35413.0,32.9546,32.9546,32.8832,32.915,35413.0
2016-08-31 11:10:00,41.5,41.52,41.47,41.49,23449.0,32.915,32.9308,32.8912,32.907,23449.0
2016-08-31 11:15:00,41.49,41.52,41.46,41.48,32349.0,32.907,32.9308,32.8832,32.8991,32349.0
2016-08-31 11:20:00,41.48,41.51,41.47,41.51,35634.0,32.8991,32.9229,32.8912,32.9229,35634.0
2016-08-31 11:25:00,41.51,41.55,41.49,41.53,66168.0,32.9229,32.9546,32.907,32.9388,66168.0
2016-08-31 11:30:00,41.53,41.54,41.48,41.48,26530.0,32.9388,32.9467,32.8991,32.8991,26530.0
2016-08-31 11:35:00,41.48,41.48,41.45,41.46,25656.0,32.8991,32.8991,32.8753,32.8832,25656.0
2016-08-31 11:40:00,41.46,41.46,41.41,41.43,55396.0,32.8832,32.8832,32.8436,32.8595,55396.0
2016-08-31 11:45:00,41.43,41.43,41.38,41.38,43893.0,32.8595,32.8595,32.8198,32.8198,43893.0
2016-08-31 11:50:00,41.38,41.4,41.36,41.39,29440.0,32.8198,32.8357,32.8039,32.8277,29440.0
2016-08-31 11:55:00,41.38,41.4,41.35,41.35,26817.0,32.8198,32.8357,32.796,32.796,26817.0
2016-08-31 12:00:00,41.34,41.34,41.29,41.29,45885.0,32.7881,32.7881,32.7484,32.7484,45885.0
2016-08-31 12:05:00,41.29,41.32,41.27,41.3,30112.0,32.7484,32.7722,32.7325,32.7563,30112.0
2016-08-31 12:10:00,41.3,41.31,41.27,41.28,20699.0,32.7563,32.7643,32.7325,32.7405,20699.0
2016-08-31 12:15:00,41.28,41.28,41.22,41.23,37141.0,32.7405,32.7405,32.6929,32.7008,37141.0
2016-08-31 12:20:00,41.23,41.24,41.21,41.21,25926.0,32.7008,32.7088,32.685,32.685,25926.0
2016-08-31 12:25:00,41.22,41.24,41.21,41.24,23188.0,32.6929,32.7088,32.685,32.7088,23188.0
2016-08-31 12:30:00,41.23,41.24,41.2,41.21,49897.0,32.7008,32.7088,32.677,32.685,49897.0
2016-08-31 12:35:00,41.22,41.36,41.22,41.36,39800.0,32.6929,32.8039,32.6929,32.8039,39800.0
2016-08-31 12:40:00,41.36,41.37,41.33,41.33,30853.0,32.8039,32.8119,32.7801,32.7801,30853.0
2016-08-31 12:45:00,41.33,41.39,41.31,41.38,31689.0,32.7801,32.8277,32.7643,32.8198,31689.0
2016-08-31 12:50:00,41.37,41.38,41.35,41.35,20529.0,32.8119,32.8198,32.796,32.796,20529.0
2016-08-31 12:55:00,41.36,41.38,41.34,41.38,34833.0,32.8039,32.8198,32.7881,32.8198,34833.0
2016-08-31 13:00:00,41.38,41.38,41.36,41.36,26802.0,32.8198,32.8198,32.8039,32.8039,26802.0
2016-08-31 13:05:00,41.35,41.36,41.32,41.35,34787.0,32.796,32.8039,32.7722,32.796,34787.0
2016-08-31 13:10:00,41.35,41.37,41.32,41.34,37362.0,32.796,32.8119,32.7722,32.7881,37362.0
2016-08-31 13:15:00,41.34,41.36,41.32,41.35,23569.0,32.7881,32.8039,32.7722,32.796,23569.0
2016-08-31 13:20:00,41.36,41.43,41.35,41.41,30788.0,32.8039,32.8595,32.796,32.8436,30788.0
2016-08-31 13:25:00,41.41,41.45,41.41,41.44,23098.0,32.8436,32.8753,32.8436,32.8674,23098.0
2016-08-31 13:30:00,41.44,41.47,41.43,41.45,53443.0,32.8674,32.8912,32.8595,32.8753,53443.0
2016-08-31 13:35:00,41.45,41.48,41.45,41.48,12888.0,32.8753,32.8991,32.8753,32.8991,12888.0
2016-08-31 13:40:00,41.48,41.54,41.48,41.51,35503.0,32.8991,32.9467,32.8991,32.9229,35503.0
2016-08-31 13:45:00,41.51,41.53,41.5,41.51,16699.0,32.9229,32.9388,32.915,32.9229,16699.0
2016-08-31 13:50:00,41.51,41.53,41.51,41.52,36615.0,32.9229,32.9388,32.9229,32.9308,36615.0
2016-08-31 13:55:00,41.52,41.52,41.48,41.49,23478.0,32.9308,32.9308,32.8991,32.907,23478.0
2016-08-31 14:00:00,41.49,41.53,41.49,41.53,22858.0,32.907,32.9388,32.907,32.9388,22858.0
2016-08-31 14:05:00,41.53,41.62,41.52,41.59,41647.0,32.9388,33.0101,32.9308,32.9864,41647.0
2016-08-31 14:10:00,41.59,41.6,41.58,41.6,10374.0,32.9864,32.9943,32.9784,32.9943,10374.0
2016-08-31 14:15:00,41.6,41.6,41.56,41.58,25311.0,32.9943,32.9943,32.9626,32.9784,25311.0
2016-08-31 14:20:00,41.58,41.58,41.54,41.56,29392.0,32.9784,32.9784,32.9467,32.9626,29392.0
2016-08-31 14:25:00,41.55,41.61,41.55,41.58,22746.0,32.9546,33.0022,32.9546,32.9784,22746.0
2016-08-31 14:30:00,41.58,41.59,41.56,41.56,15040.0,32.9784,32.9864,32.9626,32.9626,15040.0
2016-08-31 14:35:00,41.56,41.57,41.55,41.57,21277.0,32.9626,32.9705,32.9546,32.9705,21277.0
2016-08-31 14:40:00,41.57,41.57,41.51,41.52,24063.0,32.9705,32.9705,32.9229,32.9308,24063.0
2016-08-31 14:45:00,41.52,41.53,41.48,41.53,32131.0,32.9308,32.9388,32.8991,32.9388,32131.0
2016-08-31 14:50:00,41.53,41.53,41.5,41.52,27700.0,32.9388,32.9388,32.915,32.9308,27700.0
2016-08-31 14:55:00,41.52,41.55,41.52,41.54,15634.0,32.9308,32.9546,32.9308,32.9467,15634.0
2016-08-31 15:00:00,41.53,41.63,41.53,41.62,56834.0,32.9388,33.0181,32.9388,33.0101,56834.0
2016-08-31 15:05:00,41.62,41.63,41.61,41.63,15985.0,33.0101,33.0181,33.0022,33.0181,15985.0
2016-08-31 15:10:00,41.63,41.67,41.62,41.64,34311.0,33.0181,33.0498,33.0101,33.026,34311.0
2016-08-31 15:15:00,41.65,41.67,41.61,41.63,65069.0,33.0339,33.0498,33.0022,33.0181,65069.0
2016-08-31 15:20:00,41.64,41.64,41.6,41.64,32618.0,33.026,33.026,32.9943,33.026,32618.0
2016-08-31 15:25:00,41.64,41.68,41.63,41.66,28741.0,33.026,33.0577,33.0181,33.0419,28741.0
2016-08-31 15:30:00,41.67,41.67,41.62,41.64,29103.0,33.0498,33.0498,33.0101,33.026,29103.0
2016-08-31 15:35:00,41.64,41.68,41.64,41.64,44069.0,33.026,33.0577,33.026,33.026,44069.0
2016-08-31 15:40:00,41.64,41.69,41.64,41.66,43633.0,33.026,33.0657,33.026,33.0419,43633.0
2016-08-31 15:45:00,41.68,41.68,41.63,41.64,74745.0,33.0577,33.0577,33.0181,33.026,74745.0
2016-08-31 15:50:00,41.65,41.67,41.63,41.64,93398.0,33.0339,33.0498,33.0181,33.026,93398.0
2016-08-31 15:55:00,41.65,41.7,41.63,41.66,196484.0,33.0339,33.0736,33.0181,33.0419,196484.0
2016-09-01 09:30:00,41.8,41.95,41.77,41.88,84271.0,33.1529,33.2719,33.1291,33.2164,84271.0
2016-09-01 09:35:00,41.9,42.02,41.87,41.88,200147.0,33.2322,33.3274,33.2084,33.2164,200147.0
2016-09-01 09:40:00,41.88,41.95,41.83,41.95,24099.0,33.2164,33.2719,33.1767,33.2719,24099.0
2016-09-01 09:45:00,41.95,41.96,41.8,41.85,55415.0,33.2719,33.2798,33.1529,33.1926,55415.0
2016-09-01 09:50:00,41.85,41.86,41.67,41.72,42604.0,33.1926,33.2005,33.0498,33.0895,42604.0
2016-09-01 09:55:00,41.72,41.83,41.72,41.74,46361.0,33.0895,33.1767,33.0895,33.1053,46361.0
2016-09-01 10:00:00,41.74,41.75,41.57,41.69,85179.0,33.1053,33.1133,32.9705,33.0657,85179.0
2016-09-01 10:05:00,41.69,41.71,41.6,41.62,46319.0,33.0657,33.0815,32.9943,33.0101,46319.0
2016-09-01 10:10:00,41.62,41.65,41.55,41.64,51364.0,33.0101,33.0339,32.9546,33.026,51364.0
2016-09-01 10:15:00,41.63,41.67,41.59,41.64,39169.0,33.0181,33.0498,32.9864,33.026,39169.0
2016-09-01 10:20:00,41.63,41.63,41.49,41.53,59752.0,33.0181,33.0181,32.907,32.9388,59752.0
2016-09-01 10:25:00,41.53,41.54,41.37,41.38,69668.0,32.9388,32.9467,32.8119,32.8198,69668.0
2016-09-01 10:30:00,41.37,41.37,41.2,41.25,106208.0,32.8119,32.8119,32.677,32.7167,106208.0
2016-09-01 10:35:00,41.25,41.29,41.18,41.18,38132.0,32.7167,32.7484,32.6612,32.6612,38132.0
2016-09-01 10:40:00,41.18,41.23,41.17,41.21,28099.0,32.6612,32.7008,32.6532,32.685,28099.0
2016-09-01 10:45:00,41.21,41.25,41.16,41.21,28704.0,32.685,32.7167,32.6453,32.685,28704.0
2016-09-01 10:50:00,41.2,41.29,41.19,41.26,30799.0,32.677,32.7484,32.6691,32.7246,30799.0
2016-09-01 10:55:00,41.27,41.28,41.18,41.2,34828.0,32.7325,32.7405,32.6612,32.677,34828.0
2016-09-01 11:00:00,41.2,41.2,41.1,41.15,61104.0,32.677,32.677,32.5977,32.6374,61104.0
2016-09-01 11:05:00,41.16,41.17,41.11,41.12,13145.0,32.6453,32.6532,32.6056,32.6136,13145.0
2016-09-01 11:10:00,41.12,41.2,41.11,41.18,24267.0,32.6136,32.677,32.6056,32.6612,24267.0
2016-09-01 11:15:00,41.17,41.2,41.12,41.16,24639.0,32.6532,32.677,32.6136,32.6453,24639.0
2016-09-01 11:20:00,41.16,41.2,41.13,41.19,49218.0,32.6453,32.677,32.6215,32.6691,49218.0
2016-09-01 11:25:00,41.19,41.2,41.14,41.14,83439.0,32.6691,32.677,32.6294,32.6294,83439.0
2016-09-01 11:30:00,41.14,41.23,41.14,41.23,51346.0,32.6294,32.7008,32.6294,32.7008,51346.0
2016-09-01 11:35:00,41.23,41.25,41.19,41.2,30836.0,32.7008,32.7167,32.6691,32.677,30836.0
2016-09-01 11:40:00,41.19,41.2,41.15,41.18,21492.0,32.6691,32.677,32.6374,32.6612,21492.0
2016-09-01 11:45:00,41.18,41.18,41.13,41.15,16181.0,32.6612,32.6612,32.6215,32.6374,16181.0
2016-09-01 11:50:00,41.14,41.14,41.09,41.12,23643.0,32.6294,32.6294,32.5898,32.6136,23643.0
2016-09-01 11:55:00,41.12,41.2,41.11,41.2,18431.0,32.6136,32.677,32.6056,32.677,18431.0
2016-09-01 12:00:00,41.19,41.21,41.17,41.21,20354.0,32.6691,32.685,32.6532,32.685,20354.0
2016-09-01 12:05:00,41.21,41.21,41.13,41.15,41622.0,32.685,32.685,32.6215,32.6374,41622.0
2016-09-01 12:10:00,41.15,41.22,41.14,41.21,24667.0,32.6374,32.6929,32.6294,32.685,24667.0
2016-09-01 12:15:00,41.22,41.27,41.22,41.27,31499.0,32.6929,32.7325,32.6929,32.7325,31499.0
2016-09-01 12:20:00,41.26,41.37,41.25,41.37,29033.0,32.7246,32.8119,32.7167,32.8119,29033.0
2016-09-01 12:25:00,41.37,41.42,41.34,41.41,36558.0,32.8119,32.8515,32.7881,32.8436,36558.0
2016-09-01 12:30:00,41.42,41.46,41.4,41.43,26207.0,32.8515,32.8832,32.8357,32.8595,26207.0
2016-09-01 12:35:00,41.43,41.43,41.36,41.4,16907.0,32.8595,32.8595,32.8039,32.8357,16907.0
2016-09-01 12:40:00,41.4,41.4,41.35,41.36,11092.0,32.8357,32.8357,32.796,32.8039,11092.0
2016-09-01 12:45:00,41.36,41.38,41.34,41.38,11646.0,32.8039,32.8198,32.7881,32.8198,11646.0
2016-09-01 12:50:00,41.38,41.42,41.38,41.39,28547.0,32.8198,32.8515,32.8198,32.8277,28547.0
2016-09-01 12:55:00,41.38,41.39,41.35,41.35,9226.0,32.8198,32.8277,32.796,32.796,9226.0
2016-09-01 13:00:00,41.36,41.37,41.34,41.34,6057.0,32.8039,32.8119,32.7881,32.7881,6057.0
2016-09-01 13:05:00,41.34,41.36,41.33,41.36,13913.0,32.7881,32.8039,32.7801,32.8039,13913.0
2016-09-01 13:10:00,41.36,41.37,41.34,41.36,14621.0,32.8039,32.8119,32.7881,32.8039,14621.0
2016-09-01 13:15:00,41.36,41.43,41.36,41.43,32545.0,32.8039,32.8595,32.8039,32.8595,32545.0
2016-09-01 13:20:00,41.42,41.46,41.42,41.44,15768.0,32.8515,32.8832,32.8515,32.8674,15768.0
2016-09-01 13:25:00,41.44,41.45,41.43,41.45,12735.0,32.8674,32.8753,32.8595,32.8753,12735.0
2016-09-01 13:30:00,41.45,41.46,41.43,41.44,13308.0,32.8753,32.8832,32.8595,32.8674,13308.0
2016-09-01 13:35:00,41.44,41.44,41.41,41.41,15353.0,32.8674,32.8674,32.8436,32.8436,15353.0
2016-09-01 13:40:00,41.42,41.44,41.41,41.42,18697.0,32.8515,32.8674,32.8436,32.8515,18697.0
2016-09-01 13:45:00,41.42,41.44,41.4,41.41,11102.0,32.8515,32.8674,32.8357,32.8436,11102.0
2016-09-01 13:50:00,41.41,41.45,41.41,41.42,13003.0,32.8436,32.8753,32.8436,32.8515,13003.0
2016-09-01 13:55:00,41.42,41.42,41.38,41.39,6860.0,32.8515,32.8515,32.8198,32.8277,6860.0
2016-09-01 14:00:00,41.38,41.38,41.29,41.31,25655.0,32.8198,32.8198,32.7484,32.7643,25655.0
2016-09-01 14:05:00,41.31,41.31,41.24,41.25,22439.0,32.7643,32.7643,32.7088,32.7167,22439.0
2016-09-01 14:10:00,41.25,41.3,41.23,41.3,26496.0,32.7167,32.7563,32.7008,32.7563,26496.0
2016-09-01 14:15:00,41.3,41.35,41.29,41.35,21056.0,32.7563,32.796,32.7484,32.796,21056.0
2016-09-01 14:20:00,41.35,41.36,41.31,41.32,15007.0,32.796,32.8039,32.7643,32.7722,15007.0
2016-09-01 14:25:00,41.33,41.41,41.33,41.41,15811.0,32.7801,32.8436,32.7801,32.8436,15811.0
2016-09-01 14:30:00,41.4,41.41,41.35,41.36,12032.0,32.8357,32.8436,32.796,32.8039,12032.0
2016-09-01 14:35:00,41.37,41.41,41.37,41.4,33608.0,32.8119,32.8436,32.8119,32.8357,33608.0
2016-09-01 14:40:00,41.39,41.43,41.39,41.42,18290.0,32.8277,32.8595,32.8277,32.8515,18290.0
2016-09-01 14:45:00,41.42,41.48,41.42,41.44,26689.0,32.8515,32.8991,32.8515,32.8674,26689.0
2016-09-01 14:50:00,41.45,41.45,41.4,41.43,17076.0,32.8753,32.8753,32.8357,32.8595,17076.0
2016-09-01 14:55:00,41.43,41.44,41.39,41.4,11177.0,32.8595,32.8674,32.8277,32.8357,11177.0
2016-09-01 15:00:00,41.4,41.42,41.37,41.37,23786.0,32.8357,32.8515,32.8119,32.8119,23786.0
2016-09-01 15:05:00,41.37,41.37,41.32,41.35,18990.0,32.8119,32.8119,32.7722,32.796,18990.0
2016-09-01 15:10:00,41.35,41.36,41.32,41.35,23237.0,32.796,32.8039,32.7722,32.796,23237.0
2016-09-01 15:15:00,41.35,41.37,41.33,41.35,19352.0,32.796,32.8119,32.7801,32.796,19352.0
2016-09-01 15:20:00,41.36,41.44,41.35,41.43,46275.0,32.8039,32.8674,32.796,32.8595,46275.0
2016-09-01 15:25:00,41.42,41.43,41.39,41.4,27831.0,32.8515,32.8595,32.8277,32.8357,27831.0
2016-09-01 15:30:00,41.4,41.43,41.39,41.4,31062.0,32.8357,32.8595,32.8277,32.8357,31062.0
2016-09-01 15:35:00,41.4,41.41,41.38,41.41,37546.0,32.8357,32.8436,32.8198,32.8436,37546.0
2016-09-01 15:40:00,41.41,41.45,41.4,41.44,65548.0,32.8436,32.8753,32.8357,32.8674,65548.0
2016-09-01 15:45:00,41.44,41.45,41.43,41.44,37318.0,32.8674,32.8753,32.8595,32.8674,37318.0
2016-09-01 15:50:00,41.44,41.47,41.43,41.46,60223.0,32.8674,32.8912,32.8595,32.8832,60223.0
2016-09-01 15:55:00,41.46,41.48,41.43,41.47,176835.0,32.8832,32.8991,32.8595,32.8912,176835.0
2016-09-02 09:30:00,41.58,41.69,41.29,41.42,40878.0,32.9784,33.0657,32.7484,32.8515,40878.0
2016-09-02 09:35:00,41.45,41.54,41.32,41.43,40464.0,32.8753,32.9467,32.7722,32.8595,40464.0
2016-09-02 09:40:00,41.44,41.56,41.43,41.54,38075.0,32.8674,32.9626,32.8595,32.9467,38075.0
2016-09-02 09:45:00,41.55,41.66,41.53,41.65,38143.0,32.9546,33.0419,32.9388,33.0339,38143.0
2016-09-02 09:50:00,41.65,41.68,41.63,41.66,23397.0,33.0339,33.0577,33.0181,33.0419,23397.0
2016-09-02 09:55:00,41.66,41.69,41.65,41.68,17411.0,33.0419,33.0657,33.0339,33.0577,17411.0
2016-09-02 10:00:00,41.69,41.76,41.69,41.74,20882.0,33.0657,33.1212,33.0657,33.1053,20882.0
2016-09-02 10:05:00,41.73,41.74,41.67,41.71,46452.0,33.0974,33.1053,33.0498,33.0815,46452.0
2016-09-02 10:10:00,41.7,41.71,41.65,41.66,22444.0,33.0736,33.0815,33.0339,33.0419,22444.0
2016-09-02 10:15:00,41.65,41.68,41.62,41.63,49787.0,33.0339,33.0577,33.0101,33.0181,49787.0
2016-09-02 10:20:00,41.63,41.65,41.61,41.65,28041.0,33.0181,33.0339,33.0022,33.0339,28041.0
2016-09-02 10:25:00,41.65,41.66,41.59,41.65,28781.0,33.0339,33.0419,32.9864,33.0339,28781.0
2016-09-02 10:30:00,41.66,41.7,41.63,41.64,39169.0,33.0419,33.0736,33.0181,33.026,39169.0
2016-09-02 10:35:00,41.64,41.72,41.64,41.7,43740.0,33.026,33.0895,33.026,33.0736,43740.0
2016-09-02 10:40:00,41.7,41.72,41.67,41.68,37124.0,33.0736,33.0895,33.0498,33.0577,37124.0
2016-09-02 10:45:00,41.68,41.71,41.67,41.68,12608.0,33.0577,33.0815,33.0498,33.0577,12608.0
2016-09-02 10:50:00,41.68,41.72,41.68,41.7,29917.0,33.0577,33.0895,33.0577,33.0736,29917.0
2016-09-02 10:55:00,41.7,41.73,41.61,41.64,36772.0,33.0736,33.0974,33.0022,33.026,36772.0
2016-09-02 11:00:00,41.64,41.72,41.63,41.72,21205.0,33.026,33.0895,33.0181,33.0895,21205.0
2016-09-02 11:05:00,41.72,41.72,41.63,41.64,32804.0,33.0895,33.0895,33.0181,33.026,32804.0
2016-09-02 11:10:00,41.64,41.66,41.55,41.58,44693.0,33.026,33.0419,32.9546,32.9784,44693.0
2016-09-02 11:15:00,41.58,41.6,41.56,41.57,41431.0,32.9784,32.9943,32.9626,32.9705,41431.0
2016-09-02 11:20:00,41.58,41.61,41.56,41.59,23545.0,32.9784,33.0022,32.9626,32.9864,23545.0
2016-09-02 11:25:00,41.59,41.64,41.55,41.59,20335.0,32.9864,33.026,32.9546,32.9864,20335.0
2016-09-02 11:30:00,41.59,41.59,41.55,41.56,19451.0,32.9864,32.9864,32.9546,32.9626,19451.0
2016-09-02 11:35:00,41.55,41.6,41.53,41.57,16984.0,32.9546,32.9943,32.9388,32.9705,16984.0
2016-09-02 11:40:00,41.57,41.61,41.55,41.59,20261.0,32.9705,33.0022,32.9546,32.9864,20261.0
2016-09-02 11:45:00,41.59,41.63,41.57,41.57,14447.0,32.9864,33.0181,32.9705,32.9705,14447.0
2016-09-02 11:50:00,41.57,41.59,41.53,41.55,27659.0,32.9705,32.9864,32.9388,32.9546,27659.0
2016-09-02 11:55:00,41.55,41.58,41.52,41.53,29681.0,32.9546,32.9784,32.9308,32.9388,29681.0
2016-09-02 12:00:00,41.53,41.58,41.52,41.56,23551.0,32.9388,32.9784,32.9308,32.9626,23551.0
2016-09-02 12:05:00,41.56,41.57,41.52,41.57,15106.0,32.9626,32.9705,32.9308,32.9705,15106.0
2016-09-02 12:10:00,41.57,41.58,41.51,41.52,17299.0,32.9705,32.9784,32.9229,32.9308,17299.0
2016-09-02 12:15:00,41.51,41.52,41.44,41.44,30592.0,32.9229,32.9308,32.8674,32.8674,30592.0
2016-09-02 12:20:00,41.44,41.44,41.37,41.37,21780.0,32.8674,32.8674,32.8119,32.8119,21780.0
2016-09-02 12:25:00,41.38,41.42,41.37,41.41,11062.0,32.8198,32.8515,32.8119,32.8436,11062.0
2016-09-02 12:30:00,41.41,41.46,41.41,41.45,15967.0,32.8436,32.8832,32.8436,32.8753,15967.0
2016-09-02 12:35:00,41.45,41.5,41.44,41.49,23372.0,32.8753,32.915,32.8674,32.907,23372.0
2016-09-02 12:40:00,41.49,41.5,41.48,41.49,9688.0,32.907,32.915,32.8991,32.907,9688.0
2016-09-02 12:45:00,41.49,41.49,41.46,41.48,24420.0,32.907,32.907,32.8832,32.8991,24420.0
2016-09-02 12:50:00,41.48,41.49,41.47,41.48,19182.0,32.8991,32.907,32.8912,32.8991,19182.0
2016-09-02 12:55:00,41.48,41.5,41.47,41.49,9320.0,32.8991,32.915,32.8912,32.907,9320.0
2016-09-02 13:00:00,41.49,41.49,41.45,41.47,13355.0,32.907,32.907,32.8753,32.8912,13355.0
2016-09-02 13:05:00,41.48,41.5,41.47,41.48,11022.0,32.8991,32.915,32.8912,32.8991,11022.0
2016-09-02 13:10:00,41.49,41.51,41.47,41.49,44092.0,32.907,32.9229,32.8912,32.907,44092.0
2016-09-02 13:15:00,41.49,41.53,41.49,41.52,16737.0,32.907,32.9388,32.907,32.9308,16737.0
2016-09-02 13:20:00,41.52,41.58,41.52,41.55,18159.0,32.9308,32.9784,32.9308,32.9546,18159.0
2016-09-02 13:25:00,41.55,41.58,41.54,41.58,17605.0,32.9546,32.9784,32.9467,32.9784,17605.0
2016-09-02 13:30:00,41.58,41.59,41.54,41.55,11600.0,32.9784,32.9864,32.9467,32.9546,11600.0
2016-09-02 13:35:00,41.56,41.56,41.52,41.54,11875.0,32.9626,32.9626,32.9308,32.9467,11875.0
2016-09-02 13:40:00,41.53,41.56,41.51,41.56,37934.0,32.9388,32.9626,32.9229,32.9626,37934.0
2016-09-02 13:45:00,41.55,41.57,41.52,41.56,37040.0,32.9546,32.9705,32.9308,32.9626,37040.0
2016-09-02 13:50:00,41.57,41.57,41.55,41.57,10537.0,32.9705,32.9705,32.9546,32.9705,10537.0
2016-09-02 13:55:00,41.56,41.56,41.51,41.53,8931.0,32.9626,32.9626,32.9229,32.9388,8931.0
2016-09-02 14:00:00,41.53,41.55,41.52,41.54,13599.0,32.9388,32.9546,32.9308,32.9467,13599.0
2016-09-02 14:05:00,41.54,41.6,41.54,41.58,17052.0,32.9467,32.9943,32.9467,32.9784,17052.0
2016-09-02 14:10:00,41.59,41.6,41.57,41.6,22888.0,32.9864,32.9943,32.9705,32.9943,22888.0
2016-09-02 14:15:00,41.6,41.65,41.59,41.65,17259.0,32.9943,33.0339,32.9864,33.0339,17259.0
2016-09-02 14:20:00,41.65,41.65,41.61,41.63,21226.0,33.0339,33.0339,33.0022,33.0181,21226.0
2016-09-02 14:25:00,41.63,41.65,41.61,41.64,51675.0,33.0181,33.0339,33.0022,33.026,51675.0
2016-09-02 14:30:00,41.64,41.65,41.63,41.64,5540.0,33.026,33.0339,33.0181,33.026,5540.0
2016-09-02 14:35:00,41.65,41.65,41.61,41.65,13895.0,33.0339,33.0339,33.0022,33.0339,13895.0
2016-09-02 14:40:00,41.65,41.69,41.65,41.66,5270.0,33.0339,33.0657,33.0339,33.0419,5270.0
2016-09-02 14:45:00,41.66,41.67,41.63,41.65,6295.0,33.0419,33.0498,33.0181,33.0339,6295.0
2016-09-02 14:50:00,41.64,41.67,41.63,41.66,13312.0,33.026,33.0498,33.0181,33.0419,13312.0
2016-09-02 14:55:00,41.65,41.66,41.63,41.66,7675.0,33.0339,33.0419,33.0181,33.0419,7675.0
2016-09-02 15:00:00,41.67,41.68,41.64,41.64,9654.0,33.0498,33.0577,33.026,33.026,9654.0
2016-09-02 15:05:00,41.65,41.67,41.62,41.62,10264.0,33.0339,33.0498,33.0101,33.0101,10264.0
2016-09-02 15:10:00,41.62,41.66,41.62,41.64,11938.0,33.0101,33.0419,33.0101,33.026,11938.0
2016-09-02 15:15:00,41.64,41.65,41.61,41.65,16097.0,33.026,33.0339,33.0022,33.0339,16097.0
2016-09-02 15:20:00,41.65,41.68,41.64,41.66,19490.0,33.0339,33.0577,33.026,33.0419,19490.0
2016-09-02 15:25:00,41.66,41.67,41.65,41.66,18952.0,33.0419,33.0498,33.0339,33.0419,18952.0
2016-09-02 15:30:00,41.66,41.68,41.63,41.63,34340.0,33.0419,33.0577,33.0181,33.0181,34340.0
2016-09-02 15:35:00,41.64,41.65,41.62,41.64,20993.0,33.026,33.0339,33.0101,33.026,20993.0
2016-09-02 15:40:00,41.64,41.65,41.63,41.63,29868.0,33.026,33.0339,33.0181,33.0181,29868.0
2016-09-02 15:45:00,41.64,41.64,41.56,41.56,50551.0,33.026,33.026,32.9626,32.9626,50551.0
2016-09-02 15:50:00,41.56,41.61,41.56,41.61,63239.0,32.9626,33.0022,32.9626,33.0022,63239.0
2016-09-02 15:55:00,41.61,41.66,41.6,41.65,132188.0,33.0022,33.0419,32.9943,33.0339,132188.0
2016-09-06 09:30:00,41.56,41.66,41.53,41.6,66163.0,32.9626,33.0419,32.9388,32.9943,66163.0
2016-09-06 09:35:00,41.61,41.72,41.61,41.64,83431.0,33.0022,33.0895,33.0022,33.026,83431.0
2016-09-06 09:40:00,41.65,41.71,41.61,41.65,51572.0,33.0339,33.0815,33.0022,33.0339,51572.0
2016-09-06 09:45:00,41.66,41.71,41.61,41.71,36201.0,33.0419,33.0815,33.0022,33.0815,36201.0
2016-09-06 09:50:00,41.72,41.74,41.63,41.66,41393.0,33.0895,33.1053,33.0181,33.0419,41393.0
2016-09-06 09:55:00,41.66,41.76,41.66,41.72,29857.0,33.0419,33.1212,33.0419,33.0895,29857.0
2016-09-06 10:00:00,41.72,41.73,41.54,41.55,57353.0,33.0895,33.0974,32.9467,32.9546,57353.0
2016-09-06 10:05:00,41.55,41.56,41.32,41.35,125867.0,32.9546,32.9626,32.7722,32.796,125867.0
2016-09-06 10:10:00,41.36,41.4,41.29,41.29,60481.0,32.8039,32.8357,32.7484,32.7484,60481.0
2016-09-06 10:15:00,41.3,41.3,41.22,41.23,96055.0,32.7563,32.7563,32.6929,32.7008,96055.0
2016-09-06 10:20:00,41.24,41.32,41.22,41.3,54234.0,32.7088,32.7722,32.6929,32.7563,54234.0
2016-09-06 10:25:00,41.3,41.34,41.28,41.33,52206.0,32.7563,32.7881,32.7405,32.7801,52206.0
2016-09-06 10:30:00,41.34,41.38,41.32,41.37,51189.0,32.7881,32.8198,32.7722,32.8119,51189.0
2016-09-06 10:35:00,41.37,41.38,41.3,41.3,56086.0,32.8119,32.8198,32.7563,32.7563,56086.0
2016-09-06 10:40:00,41.31,41.31,41.23,41.26,44593.0,32.7643,32.7643,32.7008,32.7246,44593.0
2016-09-06 10:45:00,41.26,41.3,41.21,41.24,34770.0,32.7246,32.7563,32.685,32.7088,34770.0
2016-09-06 10:50:00,41.23,41.24,41.18,41.23,27478.0,32.7008,32.7088,32.6612,32.7008,27478.0
2016-09-06 10:55:00,41.23,41.27,41.18,41.27,55896.0,32.7008,32.7325,32.6612,32.7325,55896.0
2016-09-06 11:00:00,41.28,41.33,41.27,41.28,50606.0,32.7405,32.7801,32.7325,32.7405,50606.0
2016-09-06 11:05:00,41.29,41.34,41.22,41.25,63184.0,32.7484,32.7881,32.6929,32.7167,63184.0
2016-09-06 11:10:00,41.25,41.28,41.21,41.27,28078.0,32.7167,32.7405,32.685,32.7325,28078.0
2016-09-06 11:15:00,41.28,41.34,41.25,41.26,38464.0,32.7405,32.7881,32.7167,32.7246,38464.0
2016-09-06 11:20:00,41.26,41.34,41.26,41.33,34376.0,32.7246,32.7881,32.7246,32.7801,34376.0
2016-09-06 11:25:00,41.34,41.37,41.32,41.34,36951.0,32.7881,32.8119,32.7722,32.7881,36951.0
2016-09-06 11:30:00,41.35,41.42,41.35,41.37,29452.0,32.796,32.8515,32.796,32.8119,29452.0
2016-09-06 11:35:00,41.37,41.38,41.32,41.32,28900.0,32.8119,32.8198,32.7722,32.7722,28900.0
2016-09-06 11:40:00,41.33,41.35,41.27,41.27,26926.0,32.7801,32.796,32.7325,32.7325,26926.0
2016-09-06 11:45:00,41.28,41.35,41.28,41.31,50625.0,32.7405,32.796,32.7405,32.7643,50625.0
2016-09-06 11:50:00,41.32,41.33,41.28,41.29,27968.0,32.7722,32.7801,32.7405,32.7484,27968.0
2016-09-06 11:55:00,41.29,41.33,41.28,41.29,34463.0,32.7484,32.7801,32.7405,32.7484,34463.0
2016-09-06 12:00:00,41.3,41.37,41.3,41.36,22972.0,32.7563,32.8119,32.7563,32.8039,22972.0
2016-09-06 12:05:00,41.35,41.4,41.34,41.39,22261.0,32.796,32.8357,32.7881,32.8277,22261.0
2016-09-06 12:10:00,41.4,41.4,41.35,41.39,20970.0,32.8357,32.8357,32.796,32.8277,20970.0
2016-09-06 12:15:00,41.39,41.4,41.36,41.37,22749.0,32.8277,32.8357,32.8039,32.8119,22749.0
2016-09-06 12:20:00,41.38,41.43,41.38,41.43,24035.0,32.8198,32.8595,32.8198,32.8595,24035.0
2016-09-06 12:25:00,41.43,41.43,41.37,41.38,31784.0,32.8595,32.8595,32.8119,32.8198,31784.0
2016-09-06 12:30:00,41.38,41.42,41.37,41.38,25229.0,32.8198,32.8515,32.8119,32.8198,25229.0
2016-09-06 12:35:00,41.39,41.43,41.38,41.41,28352.0,32.8277,32.8595,32.8198,32.8436,28352.0
2016-09-06 12:40:00,41.41,41.44,41.39,41.43,40562.0,32.8436,32.8674,32.8277,32.8595,40562.0
2016-09-06 12:45:00,41.43,41.49,41.42,41.45,32262.0,32.8595,32.907,32.8515,32.8753,32262.0
2016-09-06 12:50:00,41.45,41.49,41.44,41.46,25466.0,32.8753,32.907,32.8674,32.8832,25466.0
2016-09-06 12:55:00,41.46,41.47,41.41,41.42,29323.0,32.8832,32.8912,32.8436,32.8515,29323.0
2016-09-06 13:00:00,41.43,41.44,41.4,41.41,20544.0,32.8595,32.8674,32.8357,32.8436,20544.0
2016-09-06 13:05:00,41.41,41.42,41.37,41.38,25833.0,32.8436,32.8515,32.8119,32.8198,25833.0
2016-09-06 13:10:00,41.37,41.39,41.36,41.36,23577.0,32.8119,32.8277,32.8039,32.8039,23577.0
2016-09-06 13:15:00,41.37,41.38,41.35,41.36,15129.0,32.8119,32.8198,32.796,32.8039,15129.0
2016-09-06 13:20:00,41.36,41.39,41.35,41.38,20069.0,32.8039,32.8277,32.796,32.8198,20069.0
2016-09-06 13:25:00,41.38,41.42,41.37,41.38,19047.0,32.8198,32.8515,32.8119,32.8198,19047.0
2016-09-06 13:30:00,41.38,41.42,41.38,41.39,17546.0,32.8198,32.8515,32.8198,32.8277,17546.0
2016-09-06 13:35:00,41.39,41.44,41.39,41.43,14846.0,32.8277,32.8674,32.8277,32.8595,14846.0
2016-09-06 13:40:00,41.43,41.44,41.41,41.44,24325.0,32.8595,32.8674,32.8436,32.8674,24325.0
2016-09-06 13:45:00,41.44,41.45,41.4,41.43,22456.0,32.8674,32.8753,32.8357,32.8595,22456.0
2016-09-06 13:50:00,41.43,41.44,41.42,41.43,13058.0,32.8595,32.8674,32.8515,32.8595,13058.0
2016-09-06 13:55:00,41.43,41.46,41.41,41.43,32827.0,32.8595,32.8832,32.8436,32.8595,32827.0
2016-09-06 14:00:00,41.43,41.45,41.43,41.45,17152.0,32.8595,32.8753,32.8595,32.8753,17152.0
2016-09-06 14:05:00,41.45,41.45,41.39,41.39,26538.0,32.8753,32.8753,32.8277,32.8277,26538.0
2016-09-06 14:10:00,41.4,41.46,41.39,41.46,23946.0,32.8357,32.8832,32.8277,32.8832,23946.0
2016-09-06 14:15:00,41.46,41.46,41.42,41.44,29110.0,32.8832,32.8832,32.8515,32.8674,29110.0
2016-09-06 14:20:00,41.44,41.49,41.43,41.45,39562.0,32.8674,32.907,32.8595,32.8753,39562.0
2016-09-06 14:25:00,41.45,41.47,41.44,41.44,21887.0,32.8753,32.8912,32.8674,32.8674,21887.0
2016-09-06 14:30:00,41.43,41.47,41.43,41.45,22146.0,32.8595,32.8912,32.8595,32.8753,22146.0
2016-09-06 14:35:00,41.45,41.48,41.43,41.43,29749.0,32.8753,32.8991,32.8595,32.8595,29749.0
2016-09-06 14:40:00,41.43,41.45,41.42,41.44,24820.0,32.8595,32.8753,32.8515,32.8674,24820.0
2016-09-06 14:45:00,41.44,41.45,41.41,41.45,27138.0,32.8674,32.8753,32.8436,32.8753,27138.0
2016-09-06 14:50:00,41.44,41.47,41.42,41.47,31825.0,32.8674,32.8912,32.8515,32.8912,31825.0
2016-09-06 14:55:00,41.46,41.48,41.44,41.46,24664.0,32.8832,32.8991,32.8674,32.8832,24664.0
2016-09-06 15:00:00,41.46,41.47,41.44,41.46,27972.0,32.8832,32.8912,32.8674,32.8832,27972.0
2016-09-06 15:05:00,41.46,41.47,41.43,41.43,21215.0,32.8832,32.8912,32.8595,32.8595,21215.0
2016-09-06 15:10:00,41.43,41.46,41.43,41.45,40971.0,32.8595,32.8832,32.8595,32.8753,40971.0
2016-09-06 15:15:00,41.45,41.46,41.42,41.46,26037.0,32.8753,32.8832,32.8515,32.8832,26037.0
2016-09-06 15:20:00,41.45,41.48,41.45,41.47,23559.0,32.8753,32.8991,32.8753,32.8912,23559.0
2016-09-06 15:25:00,41.46,41.47,41.42,41.44,41464.0,32.8832,32.8912,32.8515,32.8674,41464.0
2016-09-06 15:30:00,41.43,41.45,41.41,41.41,35623.0,32.8595,32.8753,32.8436,32.8436,35623.0
2016-09-06 15:35:00,41.41,41.42,41.37,41.37,40164.0,32.8436,32.8515,32.8119,32.8119,40164.0
2016-09-06 15:40:00,41.38,41.42,41.37,41.41,76492.0,32.8198,32.8515,32.8119,32.8436,76492.0
2016-09-06 15:45:00,41.41,41.46,41.41,41.44,155822.0,32.8436,32.8832,32.8436,32.8674,155822.0
2016-09-06 15:50:00,41.44,41.45,41.43,41.45,88044.0,32.8674,32.8753,32.8595,32.8753,88044.0
2016-09-06 15:55:00,41.45,41.49,41.42,41.49,178057.0,32.8753,32.907,32.8515,32.907,178057.0
2016-09-07 09:30:00,41.29,41.31,41.15,41.23,152484.0,32.7484,32.7643,32.6374,32.7008,152484.0
2016-09-07 09:35:00,41.24,41.47,41.24,41.44,112485.0,32.7088,32.8912,32.7088,32.8674,112485.0
2016-09-07 09:40:00,41.45,41.53,41.38,41.42,33773.0,32.8753,32.9388,32.8198,32.8515,33773.0
2016-09-07 09:45:00,41.41,41.45,41.36,41.41,45392.0,32.8436,32.8753,32.8039,32.8436,45392.0
2016-09-07 09:50:00,41.42,41.45,41.36,41.42,47163.0,32.8515,32.8753,32.8039,32.8515,47163.0
2016-09-07 09:55:00,41.43,41.47,41.41,41.47,28713.0,32.8595,32.8912,32.8436,32.8912,28713.0
2016-09-07 10:00:00,41.48,41.55,41.46,41.5,54912.0,32.8991,32.9546,32.8832,32.915,54912.0
2016-09-07 10:05:00,41.49,41.57,41.47,41.54,107472.0,32.907,32.9705,32.8912,32.9467,107472.0
2016-09-07 10:10:00,41.56,41.57,41.52,41.56,49837.0,32.9626,32.9705,32.9308,32.9626,49837.0
2016-09-07 10:15:00,41.56,41.56,41.47,41.47,69570.0,32.9626,32.9626,32.8912,32.8912,69570.0
2016-09-07 10:20:00,41.47,41.53,41.46,41.51,54702.0,32.8912,32.9388,32.8832,32.9229,54702.0
2016-09-07 10:25:00,41.52,41.56,41.49,41.52,43854.0,32.9308,32.9626,32.907,32.9308,43854.0
2016-09-07 10:30:00,41.53,41.56,41.49,41.5,52409.0,32.9388,32.9626,32.907,32.915,52409.0
2016-09-07 10:35:00,41.49,41.5,41.47,41.47,31800.0,32.907,32.915,32.8912,32.8912,31800.0
2016-09-07 10:40:00,41.48,41.48,41.37,41.38,49145.0,32.8991,32.8991,32.8119,32.8198,49145.0
2016-09-07 10:45:00,41.38,41.4,41.29,41.33,59389.0,32.8198,32.8357,32.7484,32.7801,59389.0
2016-09-07 10:50:00,41.33,41.34,41.3,41.33,43311.0,32.7801,32.7881,32.7563,32.7801,43311.0
2016-09-07 10:55:00,41.33,41.36,41.31,41.34,57525.0,32.7801,32.8039,32.7643,32.7881,57525.0
2016-09-07 11:00:00,41.33,41.34,41.3,41.32,68960.0,32.7801,32.7881,32.7563,32.7722,68960.0
2016-09-07 11:05:00,41.33,41.36,41.32,41.36,87136.0,32.7801,32.8039,32.7722,32.8039,87136.0
2016-09-07 11:10:00,41.36,41.37,41.3,41.3,37249.0,32.8039,32.8119,32.7563,32.7563,37249.0
2016-09-07 11:15:00,41.32,41.32,41.23,41.23,73116.0,32.7722,32.7722,32.7008,32.7008,73116.0
2016-09-07 11:20:00,41.23,41.29,41.22,41.27,47386.0,32.7008,32.7484,32.6929,32.7325,47386.0
2016-09-07 11:25:00,41.27,41.28,41.23,41.24,32527.0,32.7325,32.7405,32.7008,32.7088,32527.0
2016-09-07 11:30:00,41.24,41.25,41.21,41.22,82102.0,32.7088,32.7167,32.685,32.6929,82102.0
2016-09-07 11:35:00,41.22,41.23,41.19,41.19,91930.0,32.6929,32.7008,32.6691,32.6691,91930.0
2016-09-07 11:40:00,41.19,41.22,41.18,41.2,92813.0,32.6691,32.6929,32.6612,32.677,92813.0
2016-09-07 11:45:00,41.2,41.22,41.17,41.19,44514.0,32.677,32.6929,32.6532,32.6691,44514.0
2016-09-07 11:50:00,41.2,41.24,41.19,41.23,21899.0,32.677,32.7088,32.6691,32.7008,21899.0
2016-09-07 11:55:00,41.22,41.24,41.2,41.24,34421.0,32.6929,32.7088,32.677,32.7088,34421.0
2016-09-07 12:00:00,41.23,41.24,41.22,41.22,31471.0,32.7008,32.7088,32.6929,32.6929,31471.0
2016-09-07 12:05:00,41.23,41.24,41.2,41.22,50682.0,32.7008,32.7088,32.677,32.6929,50682.0
2016-09-07 12:10:00,41.22,41.23,41.21,41.23,21842.0,32.6929,32.7008,32.685,32.7008,21842.0
2016-09-07 12:15:00,41.23,41.24,41.18,41.19,26738.0,32.7008,32.7088,32.6612,32.6691,26738.0
2016-09-07 12:20:00,41.18,41.21,41.16,41.2,22488.0,32.6612,32.685,32.6453,32.677,22488.0
2016-09-07 12:25:00,41.2,41.24,41.15,41.22,26376.0,32.677,32.7088,32.6374,32.6929,26376.0
2016-09-07 12:30:00,41.22,41.25,41.2,41.23,25790.0,32.6929,32.7167,32.677,32.7008,25790.0
2016-09-07 12:35:00,41.24,41.26,41.22,41.26,19977.0,32.7088,32.7246,32.6929,32.7246,19977.0
2016-09-07 12:40:00,41.25,41.29,41.25,41.27,33555.0,32.7167,32.7484,32.7167,32.7325,33555.0
2016-09-07 12:45:00,41.28,41.28,41.23,41.23,20616.0,32.7405,32.7405,32.7008,32.7008,20616.0
2016-09-07 12:50:00,41.23,41.26,41.23,41.25,17112.0,32.7008,32.7246,32.7008,32.7167,17112.0
2016-09-07 12:55:00,41.25,41.26,41.22,41.23,21139.0,32.7167,32.7246,32.6929,32.7008,21139.0
2016-09-07 13:00:00,41.23,41.26,41.22,41.26,12376.0,32.7008,32.7246,32.6929,32.7246,12376.0
2016-09-07 13:05:00,41.26,41.3,41.25,41.27,13992.0,32.7246,32.7563,32.7167,32.7325,13992.0
2016-09-07 13:10:00,41.28,41.29,41.26,41.27,12914.0,32.7405,32.7484,32.7246,32.7325,12914.0
2016-09-07 13:15:00,41.27,41.3,41.26,41.3,13700.0,32.7325,32.7563,32.7246,32.7563,13700.0
2016-09-07 13:20:00,41.3,41.32,41.28,41.31,24060.0,32.7563,32.7722,32.7405,32.7643,24060.0
2016-09-07 13:25:00,41.3,41.32,41.3,41.31,11381.0,32.7563,32.7722,32.7563,32.7643,11381.0
2016-09-07 13:30:00,41.32,41.34,41.31,41.33,25130.0,32.7722,32.7881,32.7643,32.7801,25130.0
2016-09-07 13:35:00,41.33,41.34,41.31,41.34,25585.0,32.7801,32.7881,32.7643,32.7881,25585.0
2016-09-07 13:40:00,41.34,41.36,41.33,41.36,28701.0,32.7881,32.8039,32.7801,32.8039,28701.0
2016-09-07 13:45:00,41.37,41.38,41.35,41.36,37961.0,32.8119,32.8198,32.796,32.8039,37961.0
2016-09-07 13:50:00,41.36,41.37,41.33,41.35,27133.0,32.8039,32.8119,32.7801,32.796,27133.0
2016-09-07 13:55:00,41.35,41.35,41.34,41.34,18099.0,32.796,32.796,32.7881,32.7881,18099.0
2016-09-07 14:00:00,41.34,41.37,41.33,41.36,31209.0,32.7881,32.8119,32.7801,32.8039,31209.0
2016-09-07 14:05:00,41.36,41.38,41.35,41.38,19880.0,32.8039,32.8198,32.796,32.8198,19880.0
2016-09-07 14:10:00,41.38,41.44,41.38,41.44,21117.0,32.8198,32.8674,32.8198,32.8674,21117.0
2016-09-07 14:15:00,41.44,41.44,41.4,41.41,31672.0,32.8674,32.8674,32.8357,32.8436,31672.0
2016-09-07 14:20:00,41.41,41.42,41.4,41.42,18005.0,32.8436,32.8515,32.8357,32.8515,18005.0
2016-09-07 14:25:00,41.42,41.42,41.37,41.37,29018.0,32.8515,32.8515,32.8119,32.8119,29018.0
2016-09-07 14:30:00,41.38,41.38,41.36,41.37,37393.0,32.8198,32.8198,32.8039,32.8119,37393.0
2016-09-07 14:35:00,41.37,41.38,41.33,41.36,28866.0,32.8119,32.8198,32.7801,32.8039,28866.0
2016-09-07 14:40:00,41.36,41.39,41.35,41.37,28525.0,32.8039,32.8277,32.796,32.8119,28525.0
2016-09-07 14:45:00,41.37,41.38,41.36,41.38,25384.0,32.8119,32.8198,32.8039,32.8198,25384.0
2016-09-07 14:50:00,41.38,41.38,41.37,41.38,18908.0,32.8198,32.8198,32.8119,32.8198,18908.0
2016-09-07 14:55:00,41.38,41.38,41.35,41.36,42894.0,32.8198,32.8198,32.796,32.8039,42894.0
2016-09-07 15:00:00,41.36,41.38,41.35,41.38,36679.0,32.8039,32.8198,32.796,32.8198,36679.0
2016-09-07 15:05:00,41.37,41.41,41.37,41.38,59742.0,32.8119,32.8436,32.8119,32.8198,59742.0
2016-09-07 15:10:00,41.38,41.4,41.37,41.39,42621.0,32.8198,32.8357,32.8119,32.8277,42621.0
2016-09-07 15:15:00,41.39,41.39,41.36,41.37,47096.0,32.8277,32.8277,32.8039,32.8119,47096.0
2016-09-07 15:20:00,41.38,41.39,41.37,41.39,31861.0,32.8198,32.8277,32.8119,32.8277,31861.0
2016-09-07 15:25:00,41.39,41.39,41.31,41.33,79894.0,32.8277,32.8277,32.7643,32.7801,79894.0
2016-09-07 15:30:00,41.33,41.35,41.31,41.34,44205.0,32.7801,32.796,32.7643,32.7881,44205.0
2016-09-07 15:35:00,41.34,41.34,41.3,41.3,54587.0,32.7881,32.7881,32.7563,32.7563,54587.0
2016-09-07 15:40:00,41.3,41.33,41.3,41.33,75969.0,32.7563,32.7801,32.7563,32.7801,75969.0
2016-09-07 15:45:00,41.32,41.32,41.28,41.3,127347.0,32.7722,32.7722,32.7405,32.7563,127347.0
2016-09-07 15:50:00,41.29,41.3,41.25,41.27,109874.0,32.7484,32.7563,32.7167,32.7325,109874.0
2016-09-07 15:55:00,41.27,41.29,41.24,41.29,293058.0,32.7325,32.7484,32.7088,32.7484,293058.0
2016-09-08 09:30:00,41.32,41.35,41.26,41.35,59683.0,32.7722,32.796,32.7246,32.796,59683.0
2016-09-08 09:35:00,41.36,41.47,41.33,41.39,40654.0,32.8039,32.8912,32.7801,32.8277,40654.0
2016-09-08 09:40:00,41.39,41.45,41.33,41.45,78499.0,32.8277,32.8753,32.7801,32.8753,78499.0
2016-09-08 09:45:00,41.45,41.49,41.4,41.41,62113.0,32.8753,32.907,32.8357,32.8436,62113.0
2016-09-08 09:50:00,41.41,41.41,41.33,41.37,57048.0,32.8436,32.8436,32.7801,32.8119,57048.0
2016-09-08 09:55:00,41.38,41.38,41.32,41.34,50671.0,32.8198,32.8198,32.7722,32.7881,50671.0
2016-09-08 10:00:00,41.34,41.39,41.32,41.39,46110.0,32.7881,32.8277,32.7722,32.8277,46110.0
2016-09-08 10:05:00,41.38,41.39,41.33,41.38,47068.0,32.8198,32.8277,32.7801,32.8198,47068.0
2016-09-08 10:10:00,41.38,41.38,41.29,41.34,40410.0,32.8198,32.8198,32.7484,32.7881,40410.0
2016-09-08 10:15:00,41.34,41.42,41.34,41.4,37274.0,32.7881,32.8515,32.7881,32.8357,37274.0
2016-09-08 10:20:00,41.4,41.42,41.34,41.34,29713.0,32.8357,32.8515,32.7881,32.7881,29713.0
2016-09-08 10:25:00,41.34,41.36,41.3,41.34,39506.0,32.7881,32.8039,32.7563,32.7881,39506.0
2016-09-08 10:30:00,41.35,41.4,41.34,41.39,46517.0,32.796,32.8357,32.7881,32.8277,46517.0
2016-09-08 10:35:00,41.4,41.47,41.4,41.43,26998.0,32.8357,32.8912,32.8357,32.8595,26998.0
2016-09-08 10:40:00,41.43,41.44,41.39,41.41,21956.0,32.8595,32.8674,32.8277,32.8436,21956.0
2016-09-08 10:45:00,41.4,41.41,41.37,41.39,27455.0,32.8357,32.8436,32.8119,32.8277,27455.0
2016-09-08 10:50:00,41.38,41.43,41.37,41.43,28855.0,32.8198,32.8595,32.8119,32.8595,28855.0
2016-09-08 10:55:00,41.44,41.45,41.39,41.4,37410.0,32.8674,32.8753,32.8277,32.8357,37410.0
2016-09-08 11:00:00,41.41,41.49,41.4,41.45,65377.0,32.8436,32.907,32.8357,32.8753,65377.0
2016-09-08 11:05:00,41.46,41.55,41.46,41.54,59652.0,32.8832,32.9546,32.8832,32.9467,59652.0
2016-09-08 11:10:00,41.54,41.58,41.54,41.57,59280.0,32.9467,32.9784,32.9467,32.9705,59280.0
2016-09-08 11:15:00,41.58,41.59,41.54,41.57,41497.0,32.9784,32.9864,32.9467,32.9705,41497.0
2016-09-08 11:20:00,41.57,41.63,41.57,41.61,42930.0,32.9705,33.0181,32.9705,33.0022,42930.0
2016-09-08 11:25:00,41.6,41.63,41.58,41.59,24861.0,32.9943,33.0181,32.9784,32.9864,24861.0
2016-09-08 11:30:00,41.59,41.63,41.58,41.62,32858.0,32.9864,33.0181,32.9784,33.0101,32858.0
2016-09-08 11:35:00,41.63,41.63,41.6,41.62,25884.0,33.0181,33.0181,32.9943,33.0101,25884.0
2016-09-08 11:40:00,41.61,41.66,41.6,41.65,33296.0,33.0022,33.0419,32.9943,33.0339,33296.0
2016-09-08 11:45:00,41.66,41.67,41.61,41.66,36666.0,33.0419,33.0498,33.0022,33.0419,36666.0
2016-09-08 11:50:00,41.66,41.7,41.64,41.69,52798.0,33.0419,33.0736,33.026,33.0657,52798.0
2016-09-08 11:55:00,41.69,41.73,41.69,41.72,40764.0,33.0657,33.0974,33.0657,33.0895,40764.0
2016-09-08 12:00:00,41.72,41.74,41.72,41.73,11319.0,33.0895,33.1053,33.0895,33.0974,11319.0
2016-09-08 12:05:00,41.73,41.75,41.71,41.73,56062.0,33.0974,33.1133,33.0815,33.0974,56062.0
2016-09-08 12:10:00,41.73,41.75,41.67,41.69,44100.0,33.0974,33.1133,33.0498,33.0657,44100.0
2016-09-08 12:15:00,41.69,41.71,41.68,41.68,38748.0,33.0657,33.0815,33.0577,33.0577,38748.0
2016-09-08 12:20:00,41.68,41.71,41.67,41.69,14960.0,33.0577,33.0815,33.0498,33.0657,14960.0
2016-09-08 12:25:00,41.7,41.7,41.61,41.63,40327.0,33.0736,33.0736,33.0022,33.0181,40327.0
2016-09-08 12:30:00,41.64,41.64,41.6,41.63,19947.0,33.026,33.026,32.9943,33.0181,19947.0
2016-09-08 12:35:00,41.62,41.64,41.62,41.62,22237.0,33.0101,33.026,33.0101,33.0101,22237.0
2016-09-08 12:40:00,41.62,41.63,41.61,41.61,41300.0,33.0101,33.0181,33.0022,33.0022,41300.0
2016-09-08 12:45:00,41.62,41.63,41.6,41.6,18992.0,33.0101,33.0181,32.9943,32.9943,18992.0
2016-09-08 12:50:00,41.61,41.61,41.57,41.59,39991.0,33.0022,33.0022,32.9705,32.9864,39991.0
2016-09-08 12:55:00,41.59,41.62,41.56,41.57,31435.0,32.9864,33.0101,32.9626,32.9705,31435.0
2016-09-08 13:00:00,41.57,41.58,41.56,41.56,17417.0,32.9705,32.9784,32.9626,32.9626,17417.0
2016-09-08 13:05:00,41.56,41.57,41.53,41.53,24609.0,32.9626,32.9705,32.9388,32.9388,24609.0
2016-09-08 13:10:00,41.53,41.55,41.53,41.54,13690.0,32.9388,32.9546,32.9388,32.9467,13690.0
2016-09-08 13:15:00,41.54,41.54,41.51,41.52,26640.0,32.9467,32.9467,32.9229,32.9308,26640.0
2016-09-08 13:20:00,41.51,41.52,41.5,41.51,23343.0,32.9229,32.9308,32.915,32.9229,23343.0
2016-09-08 13:25:00,41.51,41.53,41.49,41.52,33023.0,32.9229,32.9388,32.907,32.9308,33023.0
2016-09-08 13:30:00,41.52,41.53,41.49,41.5,29929.0,32.9308,32.9388,32.907,32.915,29929.0
2016-09-08 13:35:00,41.5,41.5,41.47,41.47,19562.0,32.915,32.915,32.8912,32.8912,19562.0
2016-09-08 13:40:00,41.47,41.48,41.45,41.46,24725.0,32.8912,32.8991,32.8753,32.8832,24725.0
2016-09-08 13:45:00,41.45,41.46,41.45,41.45,17990.0,32.8753,32.8832,32.8753,32.8753,17990.0
2016-09-08 13:50:00,41.45,41.47,41.43,41.46,42445.0,32.8753,32.8912,32.8595,32.8832,42445.0
2016-09-08 13:55:00,41.47,41.49,41.46,41.48,30491.0,32.8912,32.907,32.8832,32.8991,30491.0
2016-09-08 14:00:00,41.49,41.49,41.44,41.47,58041.0,32.907,32.907,32.8674,32.8912,58041.0
2016-09-08 14:05:00,41.46,41.47,41.46,41.47,15706.0,32.8832,32.8912,32.8832,32.8912,15706.0
2016-09-08 14:10:00,41.47,41.47,41.45,41.45,26040.0,32.8912,32.8912,32.8753,32.8753,26040.0
2016-09-08 14:15:00,41.45,41.45,41.41,41.43,44560.0,32.8753,32.8753,32.8436,32.8595,44560.0
2016-09-08 14:20:00,41.44,41.49,41.43,41.48,46816.0,32.8674,32.907,32.8595,32.8991,46816.0
2016-09-08 14:25:00,41.48,41.49,41.44,41.45,28046.0,32.8991,32.907,32.8674,32.8753,28046.0
2016-09-08 14:30:00,41.44,41.45,41.42,41.44,37050.0,32.8674,32.8753,32.8515,32.8674,37050.0
2016-09-08 14:35:00,41.43,41.45,41.42,41.44,38159.0,32.8595,32.8753,32.8515,32.8674,38159.0
2016-09-08 14:40:00,41.44,41.45,41.42,41.43,57995.0,32.8674,32.8753,32.8515,32.8595,57995.0
2016-09-08 14:45:00,41.44,41.48,41.43,41.47,88637.0,32.8674,32.8991,32.8595,32.8912,88637.0
2016-09-08 14:50:00,41.47,41.47,41.45,41.46,20100.0,32.8912,32.8912,32.8753,32.8832,20100.0
2016-09-08 14:55:00,41.47,41.49,41.46,41.48,32626.0,32.8912,32.907,32.8832,32.8991,32626.0
2016-09-08 15:00:00,41.49,41.51,41.48,41.48,40381.0,32.907,32.9229,32.8991,32.8991,40381.0
2016-09-08 15:05:00,41.48,41.48,41.46,41.48,34405.0,32.8991,32.8991,32.8832,32.8991,34405.0
2016-09-08 15:10:00,41.48,41.49,41.47,41.48,36620.0,32.8991,32.907,32.8912,32.8991,36620.0
2016-09-08 15:15:00,41.48,41.48,41.44,41.46,54601.0,32.8991,32.8991,32.8674,32.8832,54601.0
2016-09-08 15:20:00,41.45,41.45,41.43,41.43,53296.0,32.8753,32.8753,32.8595,32.8595,53296.0
2016-09-08 15:25:00,41.44,41.44,41.42,41.42,29579.0,32.8674,32.8674,32.8515,32.8515,29579.0
2016-09-08 15:30:00,41.43,41.44,41.42,41.43,82225.0,32.8595,32.8674,32.8515,32.8595,82225.0
2016-09-08 15:35:00,41.43,41.44,41.41,41.44,59511.0,32.8595,32.8674,32.8436,32.8674,59511.0
2016-09-08 15:40:00,41.44,41.47,41.43,41.47,86205.0,32.8674,32.8912,32.8595,32.8912,86205.0
2016-09-08 15:45:00,41.47,41.48,41.44,41.44,83780.0,32.8912,32.8991,32.8674,32.8674,83780.0
2016-09-08 15:50:00,41.44,41.45,41.4,41.4,73881.0,32.8674,32.8753,32.8357,32.8357,73881.0
2016-09-08 15:55:00,41.41,41.48,41.4,41.44,231525.0,32.8436,32.8991,32.8357,32.8674,231525.0
2016-09-09 09:30:00,41.34,41.52,41.34,41.44,115553.0,32.7881,32.9308,32.7881,32.8674,115553.0
2016-09-09 09:35:00,41.45,41.5,41.35,41.47,60687.0,32.8753,32.915,32.796,32.8912,60687.0
2016-09-09 09:40:00,41.48,41.63,41.45,41.63,86039.0,32.8991,33.0181,32.8753,33.0181,86039.0
2016-09-09 09:45:00,41.62,41.73,41.58,41.69,77409.0,33.0101,33.0974,32.9784,33.0657,77409.0
2016-09-09 09:50:00,41.69,41.74,41.66,41.67,56503.0,33.0657,33.1053,33.0419,33.0498,56503.0
2016-09-09 09:55:00,41.67,41.67,41.56,41.65,46919.0,33.0498,33.0498,32.9626,33.0339,46919.0
2016-09-09 10:00:00,41.65,41.65,41.56,41.63,62228.0,33.0339,33.0339,32.9626,33.0181,62228.0
2016-09-09 10:05:00,41.63,41.63,41.47,41.48,54659.0,33.0181,33.0181,32.8912,32.8991,54659.0
2016-09-09 10:10:00,41.48,41.51,41.44,41.51,58101.0,32.8991,32.9229,32.8674,32.9229,58101.0
2016-09-09 10:15:00,41.5,41.54,41.48,41.49,59225.0,32.915,32.9467,32.8991,32.907,59225.0
2016-09-09 10:20:00,41.49,41.53,41.48,41.5,41875.0,32.907,32.9388,32.8991,32.915,41875.0
2016-09-09 10:25:00,41.5,41.57,41.46,41.54,40921.0,32.915,32.9705,32.8832,32.9467,40921.0
2016-09-09 10:30:00,41.53,41.54,41.49,41.52,33722.0,32.9388,32.9467,32.907,32.9308,33722.0
2016-09-09 10:35:00,41.52,41.56,41.42,41.45,52217.0,32.9308,32.9626,32.8515,32.8753,52217.0
2016-09-09 10:40:00,41.46,41.52,41.44,41.52,31855.0,32.8832,32.9308,32.8674,32.9308,31855.0
2016-09-09 10:45:00,41.52,41.57,41.49,41.56,46833.0,32.9308,32.9705,32.907,32.9626,46833.0
2016-09-09 10:50:00,41.57,41.6,41.54,41.59,86808.0,32.9705,32.9943,32.9467,32.9864,86808.0
2016-09-09 10:55:00,41.6,41.67,41.58,41.66,41737.0,32.9943,33.0498,32.9784,33.0419,41737.0
2016-09-09 11:00:00,41.66,41.67,41.61,41.65,25871.0,33.0419,33.0498,33.0022,33.0339,25871.0
2016-09-09 11:05:00,41.66,41.71,41.62,41.67,40249.0,33.0419,33.0815,33.0101,33.0498,40249.0
2016-09-09 11:10:00,41.66,41.67,41.61,41.64,34872.0,33.0419,33.0498,33.0022,33.026,34872.0
2016-09-09 11:15:00,41.64,41.67,41.62,41.67,27598.0,33.026,33.0498,33.0101,33.0498,27598.0
2016-09-09 11:20:00,41.67,41.67,41.59,41.59,44010.0,33.0498,33.0498,32.9864,32.9864,44010.0
2016-09-09 11:25:00,41.58,41.62,41.57,41.61,42656.0,32.9784,33.0101,32.9705,33.0022,42656.0
2016-09-09 11:30:00,41.6,41.61,41.56,41.56,23083.0,32.9943,33.0022,32.9626,32.9626,23083.0
2016-09-09 11:35:00,41.57,41.59,41.53,41.56,27039.0,32.9705,32.9864,32.9388,32.9626,27039.0
2016-09-09 11:40:00,41.56,41.57,41.52,41.54,26821.0,32.9626,32.9705,32.9308,32.9467,26821.0
2016-09-09 11:45:00,41.54,41.56,41.5,41.54,30701.0,32.9467,32.9626,32.915,32.9467,30701.0
2016-09-09 11:50:00,41.55,41.56,41.49,41.5,80955.0,32.9546,32.9626,32.907,32.915,80955.0
2016-09-09 11:55:00,41.5,41.5,41.44,41.45,30372.0,32.915,32.915,32.8674,32.8753,30372.0
2016-09-09 12:00:00,41.46,41.52,41.46,41.51,19368.0,32.8832,32.9308,32.8832,32.9229,19368.0
2016-09-09 12:05:00,41.5,41.51,41.45,41.5,53511.0,32.915,32.9229,32.8753,32.915,53511.0
2016-09-09 12:10:00,41.49,41.5,41.45,41.47,31427.0,32.907,32.915,32.8753,32.8912,31427.0
2016-09-09 12:15:00,41.47,41.48,41.4,41.4,48932.0,32.8912,32.8991,32.8357,32.8357,48932.0
2016-09-09 12:20:00,41.39,41.45,41.38,41.43,60652.0,32.8277,32.8753,32.8198,32.8595,60652.0
2016-09-09 12:25:00,41.44,41.49,41.44,41.48,22676.0,32.8674,32.907,32.8674,32.8991,22676.0
2016-09-09 12:30:00,41.47,41.48,41.42,41.42,25736.0,32.8912,32.8991,32.8515,32.8515,25736.0
2016-09-09 12:35:00,41.43,41.44,41.37,41.37,19263.0,32.8595,32.8674,32.8119,32.8119,19263.0
2016-09-09 12:40:00,41.37,41.4,41.35,41.36,22232.0,32.8119,32.8357,32.796,32.8039,22232.0
2016-09-09 12:45:00,41.36,41.4,41.36,41.39,31584.0,32.8039,32.8357,32.8039,32.8277,31584.0
2016-09-09 12:50:00,41.39,41.4,41.37,41.39,16643.0,32.8277,32.8357,32.8119,32.8277,16643.0
2016-09-09 12:55:00,41.4,41.42,41.34,41.42,34471.0,32.8357,32.8515,32.7881,32.8515,34471.0
2016-09-09 13:00:00,41.42,41.42,41.38,41.38,23376.0,32.8515,32.8515,32.8198,32.8198,23376.0
2016-09-09 13:05:00,41.39,41.39,41.34,41.34,35996.0,32.8277,32.8277,32.7881,32.7881,35996.0
2016-09-09 13:10:00,41.34,41.34,41.27,41.32,34753.0,32.7881,32.7881,32.7325,32.7722,34753.0
2016-09-09 13:15:00,41.32,41.33,41.28,41.32,25907.0,32.7722,32.7801,32.7405,32.7722,25907.0
2016-09-09 13:20:00,41.33,41.34,41.32,41.34,23086.0,32.7801,32.7881,32.7722,32.7881,23086.0
2016-09-09 13:25:00,41.35,41.38,41.34,41.35,40281.0,32.796,32.8198,32.7881,32.796,40281.0
2016-09-09 13:30:00,41.34,41.36,41.32,41.33,38439.0,32.7881,32.8039,32.7722,32.7801,38439.0
2016-09-09 13:35:00,41.32,41.32,41.29,41.31,37002.0,32.7722,32.7722,32.7484,32.7643,37002.0
2016-09-09 13:40:00,41.31,41.31,41.26,41.27,30114.0,32.7643,32.7643,32.7246,32.7325,30114.0
2016-09-09 13:45:00,41.28,41.3,41.21,41.23,67940.0,32.7405,32.7563,32.685,32.7008,67940.0
2016-09-09 13:50:00,41.23,41.25,41.21,41.23,37918.0,32.7008,32.7167,32.685,32.7008,37918.0
2016-09-09 13:55:00,41.23,41.33,41.22,41.31,52775.0,32.7008,32.7801,32.6929,32.7643,52775.0
2016-09-09 14:00:00,41.31,41.32,41.19,41.27,84724.0,32.7643,32.7722,32.6691,32.7325,84724.0
2016-09-09 14:05:00,41.27,41.27,41.17,41.21,69209.0,32.7325,32.7325,32.6532,32.685,69209.0
2016-09-09 14:10:00,41.21,41.22,41.17,41.21,60519.0,32.685,32.6929,32.6532,32.685,60519.0
2016-09-09 14:15:00,41.2,41.29,41.2,41.28,37017.0,32.677,32.7484,32.677,32.7405,37017.0
2016-09-09 14:20:00,41.29,41.3,41.22,41.23,57381.0,32.7484,32.7563,32.6929,32.7008,57381.0
2016-09-09 14:25:00,41.23,41.31,41.23,41.3,49432.0,32.7008,32.7643,32.7008,32.7563,49432.0
2016-09-09 14:30:00,41.3,41.31,41.26,41.29,53671.0,32.7563,32.7643,32.7246,32.7484,53671.0
2016-09-09 14:35:00,41.29,41.35,41.29,41.33,71061.0,32.7484,32.796,32.7484,32.7801,71061.0
2016-09-09 14:40:00,41.33,41.34,41.24,41.25,53447.0,32.7801,32.7881,32.7088,32.7167,53447.0
2016-09-09 14:45:00,41.26,41.26,41.16,41.2,53982.0,32.7246,32.7246,32.6453,32.677,53982.0
2016-09-09 14:50:00,41.21,41.22,41.18,41.19,38791.0,32.685,32.6929,32.6612,32.6691,38791.0
2016-09-09 14:55:00,41.19,41.3,41.19,41.28,47700.0,32.6691,32.7563,32.6691,32.7405,47700.0
2016-09-09 15:00:00,41.29,41.3,41.2,41.21,153836.0,32.7484,32.7563,32.677,32.685,153836.0
2016-09-09 15:05:00,41.21,41.22,41.14,41.17,37036.0,32.685,32.6929,32.6294,32.6532,37036.0
2016-09-09 15:10:00,41.18,41.18,41.05,41.08,283367.0,32.6612,32.6612,32.5581,32.5819,283367.0
2016-09-09 15:15:00,41.08,41.18,41.07,41.16,214133.0,32.5819,32.6612,32.5739,32.6453,214133.0
2016-09-09 15:20:00,41.16,41.2,41.15,41.18,90779.0,32.6453,32.677,32.6374,32.6612,90779.0
2016-09-09 15:25:00,41.19,41.25,41.18,41.21,66628.0,32.6691,32.7167,32.6612,32.685,66628.0
2016-09-09 15:30:00,41.22,41.22,41.13,41.15,100743.0,32.6929,32.6929,32.6215,32.6374,100743.0
2016-09-09 15:35:00,41.15,41.17,41.09,41.14,99281.0,32.6374,32.6532,32.5898,32.6294,99281.0
2016-09-09 15:40:00,41.14,41.14,41.06,41.09,138735.0,32.6294,32.6294,32.566,32.5898,138735.0
2016-09-09 15:45:00,41.09,41.12,41.06,41.1,151488.0,32.5898,32.6136,32.566,32.5977,151488.0
2016-09-09 15:50:00,41.09,41.12,41.06,41.08,135554.0,32.5898,32.6136,32.566,32.5819,135554.0
2016-09-09 15:55:00,41.08,41.09,40.93,40.94,448253.0,32.5819,32.5898,32.4629,32.4708,448253.0
2016-09-12 09:30:00,40.69,40.91,40.65,40.79,91632.0,32.2725,32.447,32.2408,32.3518,91632.0
2016-09-12 09:35:00,40.8,40.87,40.58,40.67,84291.0,32.3598,32.4153,32.1853,32.2567,84291.0
2016-09-12 09:40:00,40.66,40.67,40.56,40.61,60975.0,32.2487,32.2567,32.1694,32.2091,60975.0
2016-09-12 09:45:00,40.61,40.62,40.54,40.56,88157.0,32.2091,32.217,32.1536,32.1694,88157.0
2016-09-12 09:50:00,40.57,40.59,40.5,40.56,50860.0,32.1774,32.1932,32.1218,32.1694,50860.0
2016-09-12 09:55:00,40.56,40.69,40.56,40.62,68623.0,32.1694,32.2725,32.1694,32.217,68623.0
2016-09-12 10:00:00,40.61,40.67,40.57,40.58,182040.0,32.2091,32.2567,32.1774,32.1853,182040.0
2016-09-12 10:05:00,40.58,40.68,40.55,40.58,43088.0,32.1853,32.2646,32.1615,32.1853,43088.0
2016-09-12 10:10:00,40.58,40.72,40.55,40.72,40032.0,32.1853,32.2963,32.1615,32.2963,40032.0
2016-09-12 10:15:00,40.72,40.76,40.67,40.76,41952.0,32.2963,32.3281,32.2567,32.3281,41952.0
2016-09-12 10:20:00,40.76,40.8,40.73,40.77,43138.0,32.3281,32.3598,32.3043,32.336,43138.0
2016-09-12 10:25:00,40.77,40.83,40.77,40.83,52986.0,32.336,32.3836,32.336,32.3836,52986.0
2016-09-12 10:30:00,40.84,40.85,40.8,40.82,49959.0,32.3915,32.3994,32.3598,32.3756,49959.0
2016-09-12 10:35:00,40.82,40.86,40.77,40.8,44600.0,32.3756,32.4074,32.336,32.3598,44600.0
2016-09-12 10:40:00,40.81,40.87,40.81,40.85,19848.0,32.3677,32.4153,32.3677,32.3994,19848.0
2016-09-12 10:45:00,40.84,40.86,40.74,40.74,82161.0,32.3915,32.4074,32.3122,32.3122,82161.0
2016-09-12 10:50:00,40.74,40.79,40.69,40.78,34096.0,32.3122,32.3518,32.2725,32.3439,34096.0
2016-09-12 10:55:00,40.78,40.9,40.78,40.86,31829.0,32.3439,32.4391,32.3439,32.4074,31829.0
2016-09-12 11:00:00,40.85,40.93,40.85,40.92,31215.0,32.3994,32.4629,32.3994,32.455,31215.0
2016-09-12 11:05:00,40.92,40.97,40.91,40.95,25711.0,32.455,32.4946,32.447,32.4787,25711.0
2016-09-12 11:10:00,40.95,40.95,40.86,40.9,32559.0,32.4787,32.4787,32.4074,32.4391,32559.0
2016-09-12 11:15:00,40.9,40.95,40.88,40.93,33631.0,32.4391,32.4787,32.4232,32.4629,33631.0
2016-09-12 11:20:00,40.93,41.05,40.91,41.05,41731.0,32.4629,32.5581,32.447,32.5581,41731.0
2016-09-12 11:25:00,41.05,41.05,40.98,41.02,25295.0,32.5581,32.5581,32.5025,32.5343,25295.0
2016-09-12 11:30:00,41.02,41.02,40.93,40.99,44509.0,32.5343,32.5343,32.4629,32.5105,44509.0
2016-09-12 11:35:00,40.99,41.07,40.98,41.05,26613.0,32.5105,32.5739,32.5025,32.5581,26613.0
2016-09-12 11:40:00,41.06,41.1,41.03,41.07,29060.0,32.566,32.5977,32.5422,32.5739,29060.0
2016-09-12 11:45:00,41.07,41.09,41.03,41.05,25195.0,32.5739,32.5898,32.5422,32.5581,25195.0
2016-09-12 11:50:00,41.06,41.1,41.04,41.08,86301.0,32.566,32.5977,32.5501,32.5819,86301.0
2016-09-12 11:55:00,41.08,41.14,41.04,41.08,26407.0,32.5819,32.6294,32.5501,32.5819,26407.0
2016-09-12 12:00:00,41.08,41.09,41.05,41.09,23026.0,32.5819,32.5898,32.5581,32.5898,23026.0
2016-09-12 12:05:00,41.08,41.14,41.07,41.13,39894.0,32.5819,32.6294,32.5739,32.6215,39894.0
2016-09-12 12:10:00,41.13,41.17,41.08,41.11,29394.0,32.6215,32.6532,32.5819,32.6056,29394.0
2016-09-12 12:15:00,41.11,41.17,41.1,41.13,18864.0,32.6056,32.6532,32.5977,32.6215,18864.0
2016-09-12 12:20:00,41.13,41.16,41.12,41.14,15909.0,32.6215,32.6453,32.6136,32.6294,15909.0
2016-09-12 12:25:00,41.14,41.16,41.11,41.14,22793.0,32.6294,32.6453,32.6056,32.6294,22793.0
2016-09-12 12:30:00,41.14,41.22,41.14,41.17,27904.0,32.6294,32.6929,32.6294,32.6532,27904.0
2016-09-12 12:35:00,41.17,41.22,41.17,41.2,19555.0,32.6532,32.6929,32.6532,32.677,19555.0
2016-09-12 12:40:00,41.2,41.2,41.16,41.18,17082.0,32.677,32.677,32.6453,32.6612,17082.0
2016-09-12 12:45:00,41.18,41.25,41.18,41.25,22821.0,32.6612,32.7167,32.6612,32.7167,22821.0
2016-09-12 12:50:00,41.24,41.3,41.23,41.28,27437.0,32.7088,32.7563,32.7008,32.7405,27437.0
2016-09-12 12:55:00,41.28,41.31,41.27,41.28,16674.0,32.7405,32.7643,32.7325,32.7405,16674.0
2016-09-12 13:00:00,41.29,41.31,41.25,41.28,22324.0,32.7484,32.7643,32.7167,32.7405,22324.0
2016-09-12 13:05:00,41.27,41.28,41.23,41.25,14855.0,32.7325,32.7405,32.7008,32.7167,14855.0
2016-09-12 13:10:00,41.25,41.27,41.24,41.26,36745.0,32.7167,32.7325,32.7088,32.7246,36745.0
2016-09-12 13:15:00,41.27,41.35,41.1,41.11,141909.0,32.7325,32.796,32.5977,32.6056,141909.0
2016-09-12 13:20:00,41.11,41.13,40.98,40.99,46344.0,32.6056,32.6215,32.5025,32.5105,46344.0
2016-09-12 13:25:00,40.99,41.02,40.91,40.93,71576.0,32.5105,32.5343,32.447,32.4629,71576.0
2016-09-12 13:30:00,40.94,40.98,40.91,40.96,48468.0,32.4708,32.5025,32.447,32.4867,48468.0
2016-09-12 13:35:00,40.96,41.03,40.94,41.02,36666.0,32.4867,32.5422,32.4708,32.5343,36666.0
2016-09-12 13:40:00,41.03,41.03,40.97,41.02,22604.0,32.5422,32.5422,32.4946,32.5343,22604.0
2016-09-12 13:45:00,41.03,41.13,41.02,41.13,49872.0,32.5422,32.6215,32.5343,32.6215,49872.0
2016-09-12 13:50:00,41.14,41.14,41.11,41.13,31844.0,32.6294,32.6294,32.6056,32.6215,31844.0
2016-09-12 13:55:00,41.12,41.21,41.1,41.19,25288.0,32.6136,32.685,32.5977,32.6691,25288.0
2016-09-12 14:00:00,41.19,41.28,41.17,41.23,72953.0,32.6691,32.7405,32.6532,32.7008,72953.0
2016-09-12 14:05:00,41.23,41.28,41.22,41.26,36281.0,32.7008,32.7405,32.6929,32.7246,36281.0
2016-09-12 14:10:00,41.26,41.29,41.21,41.29,25823.0,32.7246,32.7484,32.685,32.7484,25823.0
2016-09-12 14:15:00,41.29,41.34,41.27,41.33,28169.0,32.7484,32.7881,32.7325,32.7801,28169.0
2016-09-12 14:20:00,41.33,41.35,41.29,41.34,40843.0,32.7801,32.796,32.7484,32.7881,40843.0
2016-09-12 14:25:00,41.33,41.35,41.27,41.27,23109.0,32.7801,32.796,32.7325,32.7325,23109.0
2016-09-12 14:30:00,41.28,41.34,41.28,41.3,26820.0,32.7405,32.7881,32.7405,32.7563,26820.0
2016-09-12 14:35:00,41.3,41.42,41.3,41.41,36547.0,32.7563,32.8515,32.7563,32.8436,36547.0
2016-09-12 14:40:00,41.41,41.43,41.38,41.41,23350.0,32.8436,32.8595,32.8198,32.8436,23350.0
2016-09-12 14:45:00,41.42,41.44,41.36,41.38,21464.0,32.8515,32.8674,32.8039,32.8198,21464.0
2016-09-12 14:50:00,41.38,41.41,41.34,41.37,32067.0,32.8198,32.8436,32.7881,32.8119,32067.0
2016-09-12 14:55:00,41.37,41.4,41.36,41.38,16519.0,32.8119,32.8357,32.8039,32.8198,16519.0
2016-09-12 15:00:00,41.38,41.46,41.38,41.44,27585.0,32.8198,32.8832,32.8198,32.8674,27585.0
2016-09-12 15:05:00,41.44,41.47,41.42,41.46,29886.0,32.8674,32.8912,32.8515,32.8832,29886.0
2016-09-12 15:10:00,41.46,41.49,41.45,41.47,45789.0,32.8832,32.907,32.8753,32.8912,45789.0
2016-09-12 15:15:00,41.47,41.47,41.41,41.41,31941.0,32.8912,32.8912,32.8436,32.8436,31941.0
2016-09-12 15:20:00,41.41,41.48,41.39,41.46,42684.0,32.8436,32.8991,32.8277,32.8832,42684.0
2016-09-12 15:25:00,41.47,41.49,41.44,41.47,45661.0,32.8912,32.907,32.8674,32.8912,45661.0
2016-09-12 15:30:00,41.47,41.49,41.45,41.47,50897.0,32.8912,32.907,32.8753,32.8912,50897.0
2016-09-12 15:35:00,41.46,41.51,41.46,41.5,45637.0,32.8832,32.9229,32.8832,32.915,45637.0
2016-09-12 15:40:00,41.5,41.59,41.49,41.57,89189.0,32.915,32.9864,32.907,32.9705,89189.0
2016-09-12 15:45:00,41.57,41.57,41.47,41.48,104787.0,32.9705,32.9705,32.8912,32.8991,104787.0
2016-09-12 15:50:00,41.48,41.48,41.43,41.44,114024.0,32.8991,32.8991,32.8595,32.8674,114024.0
2016-09-12 15:55:00,41.45,41.5,41.44,41.45,299686.0,32.8753,32.915,32.8674,32.8753,299686.0
2016-09-13 09:30:00,40.9,40.99,40.88,40.93,67017.0,32.4391,32.5105,32.4232,32.4629,67017.0
2016-09-13 09:35:00,40.94,41.08,40.88,41.04,82747.0,32.4708,32.5819,32.4232,32.5501,82747.0
2016-09-13 09:40:00,41.04,41.15,41.02,41.02,66747.0,32.5501,32.6374,32.5343,32.5343,66747.0
2016-09-13 09:45:00,41.02,41.12,40.96,40.97,65380.0,32.5343,32.6136,32.4867,32.4946,65380.0
2016-09-13 09:50:00,40.96,40.97,40.83,40.84,49371.0,32.4867,32.4946,32.3836,32.3915,49371.0
2016-09-13 09:55:00,40.84,40.84,40.77,40.78,49272.0,32.3915,32.3915,32.336,32.3439,49272.0
2016-09-13 10:00:00,40.78,40.79,40.68,40.72,53859.0,32.3439,32.3518,32.2646,32.2963,53859.0
2016-09-13 10:05:00,40.72,40.84,40.71,40.77,61531.0,32.2963,32.3915,32.2884,32.336,61531.0
2016-09-13 10:10:00,40.76,40.76,40.69,40.72,52709.0,32.3281,32.3281,32.2725,32.2963,52709.0
2016-09-13 10:15:00,40.71,40.75,40.7,40.71,50225.0,32.2884,32.3201,32.2805,32.2884,50225.0
2016-09-13 10:20:00,40.7,40.73,40.64,40.71,60601.0,32.2805,32.3043,32.2329,32.2884,60601.0
2016-09-13 10:25:00,40.71,40.77,40.67,40.73,50361.0,32.2884,32.336,32.2567,32.3043,50361.0
2016-09-13 10:30:00,40.73,40.75,40.65,40.75,41009.0,32.3043,32.3201,32.2408,32.3201,41009.0
2016-09-13 10:35:00,40.75,40.75,40.67,40.71,42102.0,32.3201,32.3201,32.2567,32.2884,42102.0
2016-09-13 10:40:00,40.72,40.8,40.71,40.8,60028.0,32.2963,32.3598,32.2884,32.3598,60028.0
2016-09-13 10:45:00,40.8,40.86,40.71,40.72,47309.0,32.3598,32.4074,32.2884,32.2963,47309.0
2016-09-13 10:50:00,40.72,40.72,40.66,40.68,48548.0,32.2963,32.2963,32.2487,32.2646,48548.0
2016-09-13 10:55:00,40.69,40.73,40.66,40.69,34715.0,32.2725,32.3043,32.2487,32.2725,34715.0
2016-09-13 11:00:00,40.68,40.7,40.65,40.69,34193.0,32.2646,32.2805,32.2408,32.2725,34193.0
2016-09-13 11:05:00,40.69,40.71,40.63,40.64,34719.0,32.2725,32.2884,32.2249,32.2329,34719.0
2016-09-13 11:10:00,40.64,40.65,40.58,40.61,21703.0,32.2329,32.2408,32.1853,32.2091,21703.0
2016-09-13 11:15:00,40.61,40.61,40.54,40.58,30328.0,32.2091,32.2091,32.1536,32.1853,30328.0
2016-09-13 11:20:00,40.58,40.63,40.56,40.6,39539.0,32.1853,32.2249,32.1694,32.2012,39539.0
2016-09-13 11:25:00,40.6,40.62,40.54,40.54,27254.0,32.2012,32.217,32.1536,32.1536,27254.0
2016-09-13 11:30:00,40.54,40.57,40.48,40.5,29239.0,32.1536,32.1774,32.106,32.1218,29239.0
2016-09-13 11:35:00,40.5,40.59,40.5,40.54,92698.0,32.1218,32.1932,32.1218,32.1536,92698.0
2016-09-13 11:40:00,40.54,40.56,40.52,40.52,88195.0,32.1536,32.1694,32.1377,32.1377,88195.0
2016-09-13 11:45:00,40.53,40.53,40.46,40.48,51118.0,32.1456,32.1456,32.0901,32.106,51118.0
2016-09-13 11:50:00,40.48,40.56,40.48,40.53,90622.0,32.106,32.1694,32.106,32.1456,90622.0
2016-09-13 11:55:00,40.53,40.54,40.5,40.52,38845.0,32.1456,32.1536,32.1218,32.1377,38845.0
2016-09-13 12:00:00,40.53,40.55,40.51,40.53,53573.0,32.1456,32.1615,32.1298,32.1456,53573.0
2016-09-13 12:05:00,40.53,40.64,40.52,40.62,88000.0,32.1456,32.2329,32.1377,32.217,88000.0
2016-09-13 12:10:00,40.63,40.75,40.62,40.74,44402.0,32.2249,32.3201,32.217,32.3122,44402.0
2016-09-13 12:15:00,40.73,40.75,40.72,40.74,20218.0,32.3043,32.3201,32.2963,32.3122,20218.0
2016-09-13 12:20:00,40.74,40.76,40.66,40.68,31185.0,32.3122,32.3281,32.2487,32.2646,31185.0
2016-09-13 12:25:00,40.68,40.68,40.62,40.65,40286.0,32.2646,32.2646,32.217,32.2408,40286.0
2016-09-13 12:30:00,40.64,40.67,40.62,40.64,17208.0,32.2329,32.2567,32.217,32.2329,17208.0
2016-09-13 12:35:00,40.63,40.69,40.6,40.69,24513.0,32.2249,32.2725,32.2012,32.2725,24513.0
2016-09-13 12:40:00,40.69,40.69,40.63,40.67,37351.0,32.2725,32.2725,32.2249,32.2567,37351.0
2016-09-13 12:45:00,40.68,40.68,40.65,40.68,18650.0,32.2646,32.2646,32.2408,32.2646,18650.0
2016-09-13 12:50:00,40.68,40.68,40.6,40.64,35262.0,32.2646,32.2646,32.2012,32.2329,35262.0
2016-09-13 12:55:00,40.64,40.64,40.57,40.62,30760.0,32.2329,32.2329,32.1774,32.217,30760.0
2016-09-13 13:00:00,40.62,40.64,40.6,40.63,59409.0,32.217,32.2329,32.2012,32.2249,59409.0
2016-09-13 13:05:00,40.64,40.7,40.61,40.68,37305.0,32.2329,32.2805,32.2091,32.2646,37305.0
2016-09-13 13:10:00,40.68,40.76,40.68,40.74,29769.0,32.2646,32.3281,32.2646,32.3122,29769.0
2016-09-13 13:15:00,40.74,40.85,40.74,40.85,51193.0,32.3122,32.3994,32.3122,32.3994,51193.0
2016-09-13 13:20:00,40.86,40.9,40.82,40.84,66913.0,32.4074,32.4391,32.3756,32.3915,66913.0
2016-09-13 13:25:00,40.84,40.94,40.83,40.91,34350.0,32.3915,32.4708,32.3836,32.447,34350.0
2016-09-13 13:30:00,40.91,40.99,40.87,40.88,64175.0,32.447,32.5105,32.4153,32.4232,64175.0
2016-09-13 13:35:00,40.88,40.92,40.84,40.9,83141.0,32.4232,32.455,32.3915,32.4391,83141.0
2016-09-13 13:40:00,40.9,40.94,40.83,40.84,52124.0,32.4391,32.4708,32.3836,32.3915,52124.0
2016-09-13 13:45:00,40.85,40.85,40.8,40.84,38760.0,32.3994,32.3994,32.3598,32.3915,38760.0
2016-09-13 13:50:00,40.85,40.86,40.74,40.76,40171.0,32.3994,32.4074,32.3122,32.3281,40171.0
2016-09-13 13:55:00,40.76,40.81,40.73,40.78,33296.0,32.3281,32.3677,32.3043,32.3439,33296.0
2016-09-13 14:00:00,40.77,40.79,40.71,40.77,28617.0,32.336,32.3518,32.2884,32.336,28617.0
2016-09-13 14:05:00,40.76,40.83,40.74,40.83,35109.0,32.3281,32.3836,32.3122,32.3836,35109.0
2016-09-13 14:10:00,40.83,40.83,40.78,40.8,60855.0,32.3836,32.3836,32.3439,32.3598,60855.0
2016-09-13 14:15:00,40.8,40.8,40.73,40.77,35087.0,32.3598,32.3598,32.3043,32.336,35087.0
2016-09-13 14:20:00,40.77,40.77,40.71,40.74,37212.0,32.336,32.336,32.2884,32.3122,37212.0
2016-09-13 14:25:00,40.74,40.77,40.68,40.68,31758.0,32.3122,32.336,32.2646,32.2646,31758.0
2016-09-13 14:30:00,40.68,40.72,40.63,40.68,46816.0,32.2646,32.2963,32.2249,32.2646,46816.0
2016-09-13 14:35:00,40.69,40.74,40.68,40.74,34824.0,32.2725,32.3122,32.2646,32.3122,34824.0
2016-09-13 14:40:00,40.75,40.83,40.73,40.83,30659.0,32.3201,32.3836,32.3043,32.3836,30659.0
2016-09-13 14:45:00,40.82,40.86,40.78,40.82,44670.0,32.3756,32.4074,32.3439,32.3756,44670.0
2016-09-13 14:50:00,40.82,40.85,40.8,40.8,32269.0,32.3756,32.3994,32.3598,32.3598,32269.0
2016-09-13 14:55:00,40.81,40.83,40.71,40.72,47667.0,32.3677,32.3836,32.2884,32.2963,47667.0
2016-09-13 15:00:00,40.73,40.75,40.68,40.68,64085.0,32.3043,32.3201,32.2646,32.2646,64085.0
2016-09-13 15:05:00,40.69,40.76,40.67,40.73,44449.0,32.2725,32.3281,32.2567,32.3043,44449.0
2016-09-13 15:10:00,40.73,40.74,40.65,40.68,46866.0,32.3043,32.3122,32.2408,32.2646,46866.0
2016-09-13 15:15:00,40.68,40.82,40.68,40.78,103433.0,32.2646,32.3756,32.2646,32.3439,103433.0
2016-09-13 15:20:00,40.79,40.86,40.79,40.8,74897.0,32.3518,32.4074,32.3518,32.3598,74897.0
2016-09-13 15:25:00,40.8,40.86,40.78,40.84,55542.0,32.3598,32.4074,32.3439,32.3915,55542.0
2016-09-13 15:30:00,40.85,40.91,40.83,40.87,72891.0,32.3994,32.447,32.3836,32.4153,72891.0
2016-09-13 15:35:00,40.87,40.9,40.85,40.88,93412.0,32.4153,32.4391,32.3994,32.4232,93412.0
2016-09-13 15:40:00,40.88,40.89,40.72,40.73,152041.0,32.4232,32.4312,32.2963,32.3043,152041.0
2016-09-13 15:45:00,40.73,40.79,40.68,40.76,138944.0,32.3043,32.3518,32.2646,32.3281,138944.0
2016-09-13 15:50:00,40.77,40.88,40.76,40.87,226881.0,32.336,32.4232,32.3281,32.4153,226881.0
2016-09-13 15:55:00,40.86,40.88,40.73,40.74,281012.0,32.4074,32.4232,32.3043,32.3122,281012.0
2016-09-14 09:30:00,40.65,40.83,40.6,40.8,71432.0,32.2408,32.3836,32.2012,32.3598,71432.0
2016-09-14 09:35:00,40.8,40.83,40.73,40.77,58758.0,32.3598,32.3836,32.3043,32.336,58758.0
2016-09-14 09:40:00,40.77,40.77,40.66,40.68,77750.0,32.336,32.336,32.2487,32.2646,77750.0
2016-09-14 09:45:00,40.67,40.67,40.54,40.56,48587.0,32.2567,32.2567,32.1536,32.1694,48587.0
2016-09-14 09:50:00,40.55,40.56,40.46,40.49,55239.0,32.1615,32.1694,32.0901,32.1139,55239.0
2016-09-14 09:55:00,40.49,40.68,40.48,40.63,46616.0,32.1139,32.2646,32.106,32.2249,46616.0
2016-09-14 10:00:00,40.63,40.67,40.6,40.61,49816.0,32.2249,32.2567,32.2012,32.2091,49816.0
2016-09-14 10:05:00,40.61,40.72,40.61,40.71,45136.0,32.2091,32.2963,32.2091,32.2884,45136.0
2016-09-14 10:10:00,40.71,40.77,40.69,40.74,35478.0,32.2884,32.336,32.2725,32.3122,35478.0
2016-09-14 10:15:00,40.74,40.76,40.71,40.74,27472.0,32.3122,32.3281,32.2884,32.3122,27472.0
2016-09-14 10:20:00,40.74,40.85,40.71,40.84,63978.0,32.3122,32.3994,32.2884,32.3915,63978.0
2016-09-14 10:25:00,40.84,40.84,40.76,40.79,42377.0,32.3915,32.3915,32.3281,32.3518,42377.0
2016-09-14 10:30:00,40.79,40.88,40.79,40.85,59689.0,32.3518,32.4232,32.3518,32.3994,59689.0
2016-09-14 10:35:00,40.86,40.91,40.81,40.83,78997.0,32.4074,32.447,32.3677,32.3836,78997.0
2016-09-14 10:40:00,40.82,40.83,40.75,40.77,51441.0,32.3756,32.3836,32.3201,32.336,51441.0
2016-09-14 10:45:00,40.78,40.83,40.78,40.78,55971.0,32.3439,32.3836,32.3439,32.3439,55971.0
2016-09-14 10:50:00,40.78,40.81,40.73,40.74,81171.0,32.3439,32.3677,32.3043,32.3122,81171.0
2016-09-14 10:55:00,40.74,40.76,40.67,40.7,47429.0,32.3122,32.3281,32.2567,32.2805,47429.0
2016-09-14 11:00:00,40.7,40.77,40.68,40.71,38216.0,32.2805,32.336,32.2646,32.2884,38216.0
2016-09-14 11:05:00,40.72,40.72,40.62,40.63,33762.0,32.2963,32.2963,32.217,32.2249,33762.0
2016-09-14 11:10:00,40.63,40.65,40.57,40.62,49724.0,32.2249,32.2408,32.1774,32.217,49724.0
2016-09-14 11:15:00,40.63,40.69,40.63,40.67,30908.0,32.2249,32.2725,32.2249,32.2567,30908.0
2016-09-14 11:20:00,40.67,40.73,40.67,40.7,25323.0,32.2567,32.3043,32.2567,32.2805,25323.0
2016-09-14 11:25:00,40.71,40.75,40.69,40.69,35126.0,32.2884,32.3201,32.2725,32.2725,35126.0
2016-09-14 11:30:00,40.69,40.73,40.67,40.67,52013.0,32.2725,32.3043,32.2567,32.2567,52013.0
2016-09-14 11:35:00,40.66,40.73,40.65,40.72,38399.0,32.2487,32.3043,32.2408,32.2963,38399.0
2016-09-14 11:40:00,40.72,40.76,40.7,40.73,28414.0,32.2963,32.3281,32.2805,32.3043,28414.0
2016-09-14 11:45:00,40.73,40.76,40.7,40.71,31416.0,32.3043,32.3281,32.2805,32.2884,31416.0
2016-09-14 11:50:00,40.71,40.75,40.71,40.73,29305.0,32.2884,32.3201,32.2884,32.3043,29305.0
2016-09-14 11:55:00,40.73,40.8,40.73,40.76,22790.0,32.3043,32.3598,32.3043,32.3281,22790.0
2016-09-14 12:00:00,40.77,40.8,40.74,40.77,25991.0,32.336,32.3598,32.3122,32.336,25991.0
2016-09-14 12:05:00,40.77,40.78,40.72,40.76,30179.0,32.336,32.3439,32.2963,32.3281,30179.0
2016-09-14 12:10:00,40.76,40.78,40.75,40.78,25632.0,32.3281,32.3439,32.3201,32.3439,25632.0
2016-09-14 12:15:00,40.78,40.84,40.78,40.84,20537.0,32.3439,32.3915,32.3439,32.3915,20537.0
2016-09-14 12:20:00,40.84,40.86,40.82,40.86,18541.0,32.3915,32.4074,32.3756,32.4074,18541.0
2016-09-14 12:25:00,40.85,40.89,40.84,40.85,26597.0,32.3994,32.4312,32.3915,32.3994,26597.0
2016-09-14 12:30:00,40.86,40.86,40.81,40.83,18556.0,32.4074,32.4074,32.3677,32.3836,18556.0
2016-09-14 12:35:00,40.83,40.85,40.79,40.79,26720.0,32.3836,32.3994,32.3518,32.3518,26720.0
2016-09-14 12:40:00,40.78,40.78,40.72,40.74,35464.0,32.3439,32.3439,32.2963,32.3122,35464.0
2016-09-14 12:45:00,40.74,40.76,40.68,40.69,25339.0,32.3122,32.3281,32.2646,32.2725,25339.0
2016-09-14 12:50:00,40.7,40.71,40.67,40.68,20455.0,32.2805,32.2884,32.2567,32.2646,20455.0
2016-09-14 12:55:00,40.68,40.71,40.67,40.71,17616.0,32.2646,32.2884,32.2567,32.2884,17616.0
2016-09-14 13:00:00,40.71,40.74,40.7,40.72,17874.0,32.2884,32.3122,32.2805,32.2963,17874.0
2016-09-14 13:05:00,40.71,40.77,40.7,40.77,23443.0,32.2884,32.336,32.2805,32.336,23443.0
2016-09-14 13:10:00,40.77,40.77,40.73,40.74,27666.0,32.336,32.336,32.3043,32.3122,27666.0
2016-09-14 13:15:00,40.73,40.78,40.73,40.77,14891.0,32.3043,32.3439,32.3043,32.336,14891.0
2016-09-14 13:20:00,40.77,40.82,40.74,40.82,25317.0,32.336,32.3756,32.3122,32.3756,25317.0
2016-09-14 13:25:00,40.82,40.83,40.79,40.8,20572.0,32.3756,32.3836,32.3518,32.3598,20572.0
2016-09-14 13:30:00,40.8,40.83,40.78,40.81,20604.0,32.3598,32.3836,32.3439,32.3677,20604.0
2016-09-14 13:35:00,40.81,40.83,40.78,40.8,79944.0,32.3677,32.3836,32.3439,32.3598,79944.0
2016-09-14 13:40:00,40.79,40.8,40.75,40.8,31226.0,32.3518,32.3598,32.3201,32.3598,31226.0
2016-09-14 13:45:00,40.79,40.79,40.66,40.66,51011.0,32.3518,32.3518,32.2487,32.2487,51011.0
2016-09-14 13:50:00,40.65,40.69,40.64,40.69,27987.0,32.2408,32.2725,32.2329,32.2725,27987.0
2016-09-14 13:55:00,40.68,40.73,40.68,40.72,16448.0,32.2646,32.3043,32.2646,32.2963,16448.0
2016-09-14 14:00:00,40.71,40.74,40.67,40.67,47041.0,32.2884,32.3122,32.2567,32.2567,47041.0
2016-09-14 14:05:00,40.67,40.71,40.62,40.63,43797.0,32.2567,32.2884,32.217,32.2249,43797.0
2016-09-14 14:10:00,40.63,40.65,40.58,40.61,35829.0,32.2249,32.2408,32.1853,32.2091,35829.0
2016-09-14 14:15:00,40.61,40.68,40.61,40.68,31728.0,32.2091,32.2646,32.2091,32.2646,31728.0
2016-09-14 14:20:00,40.67,40.71,40.64,40.7,39353.0,32.2567,32.2884,32.2329,32.2805,39353.0
2016-09-14 14:25:00,40.69,40.69,40.63,40.69,42190.0,32.2725,32.2725,32.2249,32.2725,42190.0
2016-09-14 14:30:00,40.69,40.69,40.64,40.65,29694.0,32.2725,32.2725,32.2329,32.2408,29694.0
2016-09-14 14:35:00,40.65,40.66,40.63,40.64,25912.0,32.2408,32.2487,32.2249,32.2329,25912.0
2016-09-14 14:40:00,40.64,40.69,40.62,40.67,33191.0,32.2329,32.2725,32.217,32.2567,33191.0
2016-09-14 14:45:00,40.68,40.69,40.64,40.66,31432.0,32.2646,32.2725,32.2329,32.2487,31432.0
2016-09-14 14:50:00,40.66,40.7,40.64,40.65,29725.0,32.2487,32.2805,32.2329,32.2408,29725.0
2016-09-14 14:55:00,40.66,40.73,40.66,40.7,28540.0,32.2487,32.3043,32.2487,32.2805,28540.0
2016-09-14 15:00:00,40.7,40.72,40.64,40.66,40610.0,32.2805,32.2963,32.2329,32.2487,40610.0
2016-09-14 15:05:00,40.66,40.66,40.58,40.61,38172.0,32.2487,32.2487,32.1853,32.2091,38172.0
2016-09-14 15:10:00,40.61,40.62,40.54,40.56,54259.0,32.2091,32.217,32.1536,32.1694,54259.0
2016-09-14 15:15:00,40.56,40.57,40.51,40.54,47644.0,32.1694,32.1774,32.1298,32.1536,47644.0
2016-09-14 15:20:00,40.54,40.57,40.47,40.48,54282.0,32.1536,32.1774,32.098,32.106,54282.0
2016-09-14 15:25:00,40.48,40.49,40.43,40.44,57257.0,32.106,32.1139,32.0663,32.0743,57257.0
2016-09-14 15:30:00,40.44,40.51,40.44,40.5,61719.0,32.0743,32.1298,32.0743,32.1218,61719.0
2016-09-14 15:35:00,40.5,40.53,40.45,40.49,54316.0,32.1218,32.1456,32.0822,32.1139,54316.0
2016-09-14 15:40:00,40.49,40.59,40.48,40.57,96901.0,32.1139,32.1932,32.106,32.1774,96901.0
2016-09-14 15:45:00,40.56,40.6,40.55,40.59,119074.0,32.1694,32.2012,32.1615,32.1932,119074.0
2016-09-14 15:50:00,40.59,40.59,40.51,40.57,141350.0,32.1932,32.1932,32.1298,32.1774,141350.0
2016-09-14 15:55:00,40.56,40.57,40.48,40.55,271701.0,32.1694,32.1774,32.106,32.1615,271701.0
2016-09-15 09:30:00,40.58,40.6,40.43,40.57,82686.0,32.1853,32.2012,32.0663,32.1774,82686.0
2016-09-15 09:35:00,40.59,40.64,40.46,40.49,63254.0,32.1932,32.2329,32.0901,32.1139,63254.0
2016-09-15 09:40:00,40.49,40.61,40.49,40.59,107614.0,32.1139,32.2091,32.1139,32.1932,107614.0
2016-09-15 09:45:00,40.61,40.69,40.52,40.69,102272.0,32.2091,32.2725,32.1377,32.2725,102272.0
2016-09-15 09:50:00,40.68,40.8,40.65,40.74,88460.0,32.2646,32.3598,32.2408,32.3122,88460.0
2016-09-15 09:55:00,40.75,40.76,40.69,40.7,50540.0,32.3201,32.3281,32.2725,32.2805,50540.0
2016-09-15 10:00:00,40.69,40.72,40.63,40.71,83732.0,32.2725,32.2963,32.2249,32.2884,83732.0
2016-09-15 10:05:00,40.72,40.85,40.72,40.76,59733.0,32.2963,32.3994,32.2963,32.3281,59733.0
2016-09-15 10:10:00,40.75,40.83,40.75,40.82,39491.0,32.3201,32.3836,32.3201,32.3756,39491.0
2016-09-15 10:15:00,40.82,40.9,40.82,40.87,37711.0,32.3756,32.4391,32.3756,32.4153,37711.0
2016-09-15 10:20:00,40.86,40.87,40.76,40.78,51048.0,32.4074,32.4153,32.3281,32.3439,51048.0
2016-09-15 10:25:00,40.78,40.83,40.75,40.77,40943.0,32.3439,32.3836,32.3201,32.336,40943.0
2016-09-15 10:30:00,40.77,40.8,40.74,40.75,38291.0,32.336,32.3598,32.3122,32.3201,38291.0
2016-09-15 10:35:00,40.76,40.79,40.74,40.79,39328.0,32.3281,32.3518,32.3122,32.3518,39328.0
2016-09-15 10:40:00,40.79,40.79,40.71,40.75,75825.0,32.3518,32.3518,32.2884,32.3201,75825.0
2016-09-15 10:45:00,40.76,40.83,40.75,40.83,45251.0,32.3281,32.3836,32.3201,32.3836,45251.0
2016-09-15 10:50:00,40.83,40.9,40.82,40.82,63246.0,32.3836,32.4391,32.3756,32.3756,63246.0
2016-09-15 10:55:00,40.82,40.85,40.8,40.83,36714.0,32.3756,32.3994,32.3598,32.3836,36714.0
2016-09-15 11:00:00,40.84,40.92,40.84,40.91,44739.0,32.3915,32.455,32.3915,32.447,44739.0
2016-09-15 11:05:00,40.91,40.94,40.88,40.91,46805.0,32.447,32.4708,32.4232,32.447,46805.0
2016-09-15 11:10:00,40.9,40.91,40.86,40.87,22605.0,32.4391,32.447,32.4074,32.4153,22605.0
2016-09-15 11:15:00,40.88,40.9,40.87,40.88,23134.0,32.4232,32.4391,32.4153,32.4232,23134.0
2016-09-15 11:20:00,40.88,40.88,40.82,40.86,44196.0,32.4232,32.4232,32.3756,32.4074,44196.0
2016-09-15 11:25:00,40.87,41.0,40.86,40.98,53928.0,32.4153,32.5184,32.4074,32.5025,53928.0
2016-09-15 11:30:00,40.98,41.01,40.95,40.97,36439.0,32.5025,32.5263,32.4787,32.4946,36439.0
2016-09-15 11:35:00,40.98,41.0,40.95,40.97,18786.0,32.5025,32.5184,32.4787,32.4946,18786.0
2016-09-15 11:40:00,40.97,40.98,40.88,40.88,57367.0,32.4946,32.5025,32.4232,32.4232,57367.0
2016-09-15 11:45:00,40.89,40.91,40.86,40.87,35124.0,32.4312,32.447,32.4074,32.4153,35124.0
2016-09-15 11:50:00,40.87,40.93,40.87,40.92,31755.0,32.4153,32.4629,32.4153,32.455,31755.0
2016-09-15 11:55:00,40.93,40.93,40.83,40.85,23096.0,32.4629,32.4629,32.3836,32.3994,23096.0
2016-09-15 12:00:00,40.85,40.87,40.82,40.84,41398.0,32.3994,32.4153,32.3756,32.3915,41398.0
2016-09-15 12:05:00,40.85,40.86,40.83,40.85,109807.0,32.3994,32.4074,32.3836,32.3994,109807.0
2016-09-15 12:10:00,40.84,40.86,40.81,40.82,51194.0,32.3915,32.4074,32.3677,32.3756,51194.0
2016-09-15 12:15:00,40.82,40.87,40.81,40.84,29846.0,32.3756,32.4153,32.3677,32.3915,29846.0
2016-09-15 12:20:00,40.84,40.88,40.84,40.87,28199.0,32.3915,32.4232,32.3915,32.4153,28199.0
2016-09-15 12:25:00,40.87,40.88,40.83,40.84,25538.0,32.4153,32.4232,32.3836,32.3915,25538.0
2016-09-15 12:30:00,40.85,40.86,40.8,40.8,24958.0,32.3994,32.4074,32.3598,32.3598,24958.0
2016-09-15 12:35:00,40.8,40.81,40.74,40.75,43040.0,32.3598,32.3677,32.3122,32.3201,43040.0
2016-09-15 12:40:00,40.75,40.76,40.71,40.73,34616.0,32.3201,32.3281,32.2884,32.3043,34616.0
2016-09-15 12:45:00,40.73,40.76,40.73,40.75,29154.0,32.3043,32.3281,32.3043,32.3201,29154.0
2016-09-15 12:50:00,40.75,40.75,40.73,40.75,17972.0,32.3201,32.3201,32.3043,32.3201,17972.0
2016-09-15 12:55:00,40.75,40.79,40.74,40.78,19501.0,32.3201,32.3518,32.3122,32.3439,19501.0
2016-09-15 13:00:00,40.78,40.85,40.77,40.84,60745.0,32.3439,32.3994,32.336,32.3915,60745.0
2016-09-15 13:05:00,40.84,40.84,40.78,40.8,34063.0,32.3915,32.3915,32.3439,32.3598,34063.0
2016-09-15 13:10:00,40.8,40.81,40.75,40.77,34335.0,32.3598,32.3677,32.3201,32.336,34335.0
2016-09-15 13:15:00,40.78,40.83,40.76,40.8,40403.0,32.3439,32.3836,32.3281,32.3598,40403.0
2016-09-15 13:20:00,40.8,40.82,40.78,40.8,31024.0,32.3598,32.3756,32.3439,32.3598,31024.0
2016-09-15 13:25:00,40.8,40.82,40.77,40.79,43314.0,32.3598,32.3756,32.336,32.3518,43314.0
2016-09-15 13:30:00,40.79,40.84,40.79,40.82,32791.0,32.3518,32.3915,32.3518,32.3756,32791.0
2016-09-15 13:35:00,40.83,40.85,40.81,40.82,48453.0,32.3836,32.3994,32.3677,32.3756,48453.0
2016-09-15 13:40:00,40.82,40.92,40.81,40.91,48823.0,32.3756,32.455,32.3677,32.447,48823.0
2016-09-15 13:45:00,40.91,40.93,40.9,40.91,30429.0,32.447,32.4629,32.4391,32.447,30429.0
2016-09-15 13:50:00,40.91,40.91,40.87,40.9,41959.0,32.447,32.447,32.4153,32.4391,41959.0
2016-09-15 13:55:00,40.9,40.93,40.9,40.93,18317.0,32.4391,32.4629,32.4391,32.4629,18317.0
2016-09-15 14:00:00,40.93,40.93,40.89,40.9,47520.0,32.4629,32.4629,32.4312,32.4391,47520.0
2016-09-15 14:05:00,40.9,40.94,40.89,40.94,37716.0,32.4391,32.4708,32.4312,32.4708,37716.0
2016-09-15 14:10:00,40.94,40.95,40.93,40.95,18004.0,32.4708,32.4787,32.4629,32.4787,18004.0
2016-09-15 14:15:00,40.94,40.98,40.94,40.98,77933.0,32.4708,32.5025,32.4708,32.5025,77933.0
2016-09-15 14:20:00,40.98,41.0,40.97,40.99,23662.0,32.5025,32.5184,32.4946,32.5105,23662.0
2016-09-15 14:25:00,41.0,41.0,40.94,40.95,36400.0,32.5184,32.5184,32.4708,32.4787,36400.0
2016-09-15 14:30:00,40.96,40.97,40.92,40.92,40728.0,32.4867,32.4946,32.455,32.455,40728.0
2016-09-15 14:35:00,40.92,40.99,40.92,40.98,32466.0,32.455,32.5105,32.455,32.5025,32466.0
2016-09-15 14:40:00,40.98,40.99,40.95,40.96,28246.0,32.5025,32.5105,32.4787,32.4867,28246.0
2016-09-15 14:45:00,40.97,40.98,40.92,40.94,31366.0,32.4946,32.5025,32.455,32.4708,31366.0
2016-09-15 14:50:00,40.94,40.96,40.92,40.94,25203.0,32.4708,32.4867,32.455,32.4708,25203.0
2016-09-15 14:55:00,40.94,40.95,40.91,40.91,25774.0,32.4708,32.4787,32.447,32.447,25774.0
2016-09-15 15:00:00,40.91,40.97,40.91,40.94,24041.0,32.447,32.4946,32.447,32.4708,24041.0
2016-09-15 15:05:00,40.95,40.96,40.93,40.94,33109.0,32.4787,32.4867,32.4629,32.4708,33109.0
2016-09-15 15:10:00,40.93,40.93,40.89,40.9,34209.0,32.4629,32.4629,32.4312,32.4391,34209.0
2016-09-15 15:15:00,40.9,40.93,40.85,40.88,41371.0,32.4391,32.4629,32.3994,32.4232,41371.0
2016-09-15 15:20:00,40.87,40.9,40.86,40.87,39362.0,32.4153,32.4391,32.4074,32.4153,39362.0
2016-09-15 15:25:00,40.87,40.92,40.86,40.91,49572.0,32.4153,32.455,32.4074,32.447,49572.0
2016-09-15 15:30:00,40.91,40.92,40.88,40.89,49113.0,32.447,32.455,32.4232,32.4312,49113.0
2016-09-15 15:35:00,40.9,40.94,40.87,40.94,51806.0,32.4391,32.4708,32.4153,32.4708,51806.0
2016-09-15 15:40:00,40.94,40.95,40.91,40.91,57405.0,32.4708,32.4787,32.447,32.447,57405.0
2016-09-15 15:45:00,40.92,40.93,40.88,40.89,94177.0,32.455,32.4629,32.4232,32.4312,94177.0
2016-09-15 15:50:00,40.9,40.9,40.85,40.87,79720.0,32.4391,32.4391,32.3994,32.4153,79720.0
2016-09-15 15:55:00,40.86,40.86,40.82,40.86,249692.0,32.4074,32.4074,32.3756,32.4074,249692.0
2016-09-16 09:30:00,40.49,40.53,40.16,40.28,917072.0,32.1139,32.1456,31.8522,31.9473,917072.0
2016-09-16 09:35:00,40.28,40.33,40.24,40.26,74231.0,31.9473,31.987,31.9156,31.9315,74231.0
2016-09-16 09:40:00,40.26,40.36,40.24,40.34,78879.0,31.9315,32.0108,31.9156,31.9949,78879.0
2016-09-16 09:45:00,40.35,40.56,40.35,40.56,53104.0,32.0029,32.1694,32.0029,32.1694,53104.0
2016-09-16 09:50:00,40.55,40.56,40.4,40.41,48707.0,32.1615,32.1694,32.0425,32.0505,48707.0
2016-09-16 09:55:00,40.42,40.44,40.34,40.34,47423.0,32.0584,32.0743,31.9949,31.9949,47423.0
2016-09-16 10:00:00,40.34,40.36,40.21,40.22,48284.0,31.9949,32.0108,31.8918,31.8998,48284.0
2016-09-16 10:05:00,40.21,40.25,40.14,40.17,44994.0,31.8918,31.9236,31.8363,31.8601,44994.0
2016-09-16 10:10:00,40.18,40.18,40.11,40.12,35760.0,31.868,31.868,31.8125,31.8204,35760.0
2016-09-16 10:15:00,40.12,40.2,40.1,40.16,32506.0,31.8204,31.8839,31.8046,31.8522,32506.0
2016-09-16 10:20:00,40.15,40.16,40.11,40.16,41835.0,31.8442,31.8522,31.8125,31.8522,41835.0
2016-09-16 10:25:00,40.16,40.16,40.06,40.1,120788.0,31.8522,31.8522,31.7729,31.8046,120788.0
2016-09-16 10:30:00,40.09,40.14,40.09,40.1,121914.0,31.7967,31.8363,31.7967,31.8046,121914.0
2016-09-16 10:35:00,40.1,40.14,40.08,40.14,49453.0,31.8046,31.8363,31.7887,31.8363,49453.0
2016-09-16 10:40:00,40.13,40.18,40.09,40.17,81417.0,31.8284,31.868,31.7967,31.8601,81417.0
2016-09-16 10:45:00,40.18,40.21,40.16,40.18,58043.0,31.868,31.8918,31.8522,31.868,58043.0
2016-09-16 10:50:00,40.17,40.18,40.14,40.15,36673.0,31.8601,31.868,31.8363,31.8442,36673.0
2016-09-16 10:55:00,40.15,40.16,40.09,40.1,58342.0,31.8442,31.8522,31.7967,31.8046,58342.0
2016-09-16 11:00:00,40.09,40.1,40.06,40.1,45216.0,31.7967,31.8046,31.7729,31.8046,45216.0
2016-09-16 11:05:00,40.1,40.14,40.09,40.09,49069.0,31.8046,31.8363,31.7967,31.7967,49069.0
2016-09-16 11:10:00,40.09,40.13,40.08,40.11,37288.0,31.7967,31.8284,31.7887,31.8125,37288.0
2016-09-16 11:15:00,40.12,40.13,40.07,40.08,39888.0,31.8204,31.8284,31.7808,31.7887,39888.0
2016-09-16 11:20:00,40.09,40.14,40.08,40.14,47780.0,31.7967,31.8363,31.7887,31.8363,47780.0
2016-09-16 11:25:00,40.13,40.14,40.08,40.1,42192.0,31.8284,31.8363,31.7887,31.8046,42192.0
2016-09-16 11:30:00,40.11,40.13,40.08,40.1,33920.0,31.8125,31.8284,31.7887,31.8046,33920.0
2016-09-16 11:35:00,40.1,40.2,40.1,40.18,12028.0,31.8046,31.8839,31.8046,31.868,12028.0
2016-09-16 11:40:00,40.19,40.27,40.17,40.26,25334.0,31.876,31.9394,31.8601,31.9315,25334.0
2016-09-16 11:45:00,40.26,40.31,40.24,40.28,27312.0,31.9315,31.9711,31.9156,31.9473,27312.0
2016-09-16 11:50:00,40.28,40.29,40.24,40.29,16803.0,31.9473,31.9553,31.9156,31.9553,16803.0
2016-09-16 11:55:00,40.28,40.3,40.25,40.29,21410.0,31.9473,31.9632,31.9236,31.9553,21410.0
2016-09-16 12:00:00,40.28,40.34,40.26,40.33,28977.0,31.9473,31.9949,31.9315,31.987,28977.0
2016-09-16 12:05:00,40.32,40.36,40.32,40.33,24280.0,31.9791,32.0108,31.9791,31.987,24280.0
2016-09-16 12:10:00,40.34,40.34,40.28,40.29,21588.0,31.9949,31.9949,31.9473,31.9553,21588.0
2016-09-16 12:15:00,40.29,40.3,40.28,40.28,13200.0,31.9553,31.9632,31.9473,31.9473,13200.0
2016-09-16 12:20:00,40.28,40.29,40.25,40.29,16606.0,31.9473,31.9553,31.9236,31.9553,16606.0
2016-09-16 12:25:00,40.28,40.3,40.22,40.25,24340.0,31.9473,31.9632,31.8998,31.9236,24340.0
2016-09-16 12:30:00,40.25,40.27,40.19,40.22,28997.0,31.9236,31.9394,31.876,31.8998,28997.0
2016-09-16 12:35:00,40.22,40.25,40.21,40.23,24010.0,31.8998,31.9236,31.8918,31.9077,24010.0
2016-09-16 12:40:00,40.23,40.24,40.19,40.22,18622.0,31.9077,31.9156,31.876,31.8998,18622.0
2016-09-16 12:45:00,40.21,40.27,40.19,40.22,31954.0,31.8918,31.9394,31.876,31.8998,31954.0
2016-09-16 12:50:00,40.23,40.23,40.17,40.2,23866.0,31.9077,31.9077,31.8601,31.8839,23866.0
2016-09-16 12:55:00,40.2,40.2,40.15,40.15,17295.0,31.8839,31.8839,31.8442,31.8442,17295.0
2016-09-16 13:00:00,40.15,40.19,40.14,40.18,19487.0,31.8442,31.876,31.8363,31.868,19487.0
2016-09-16 13:05:00,40.18,40.18,40.12,40.15,22091.0,31.868,31.868,31.8204,31.8442,22091.0
2016-09-16 13:10:00,40.15,40.19,40.12,40.12,21228.0,31.8442,31.876,31.8204,31.8204,21228.0
2016-09-16 13:15:00,40.12,40.16,40.12,40.13,19202.0,31.8204,31.8522,31.8204,31.8284,19202.0
2016-09-16 13:20:00,40.13,40.15,40.11,40.15,19601.0,31.8284,31.8442,31.8125,31.8442,19601.0
2016-09-16 13:25:00,40.14,40.15,40.09,40.1,15749.0,31.8363,31.8442,31.7967,31.8046,15749.0
2016-09-16 13:30:00,40.1,40.12,40.06,40.06,24983.0,31.8046,31.8204,31.7729,31.7729,24983.0
2016-09-16 13:35:00,40.06,40.1,40.05,40.09,24078.0,31.7729,31.8046,31.7649,31.7967,24078.0
2016-09-16 13:40:00,40.08,40.08,40.02,40.02,48198.0,31.7887,31.7887,31.7411,31.7411,48198.0
2016-09-16 13:45:00,40.03,40.05,40.01,40.05,59003.0,31.7491,31.7649,31.7332,31.7649,59003.0
2016-09-16 13:50:00,40.05,40.06,40.04,40.05,18223.0,31.7649,31.7729,31.757,31.7649,18223.0
2016-09-16 13:55:00,40.05,40.06,40.03,40.04,30945.0,31.7649,31.7729,31.7491,31.757,30945.0
2016-09-16 14:00:00,40.04,40.04,40.0,40.01,30224.0,31.757,31.757,31.7253,31.7332,30224.0
2016-09-16 14:05:00,40.02,40.08,40.01,40.08,34922.0,31.7411,31.7887,31.7332,31.7887,34922.0
2016-09-16 14:10:00,40.08,40.11,40.05,40.09,55900.0,31.7887,31.8125,31.7649,31.7967,55900.0
2016-09-16 14:15:00,40.08,40.09,40.07,40.08,26724.0,31.7887,31.7967,31.7808,31.7887,26724.0
2016-09-16 14:20:00,40.09,40.11,40.08,40.08,30548.0,31.7967,31.8125,31.7887,31.7887,30548.0
2016-09-16 14:25:00,40.08,40.12,40.08,40.12,24563.0,31.7887,31.8204,31.7887,31.8204,24563.0
2016-09-16 14:30:00,40.12,40.14,40.1,40.11,55005.0,31.8204,31.8363,31.8046,31.8125,55005.0
2016-09-16 14:35:00,40.11,40.12,40.09,40.12,39487.0,31.8125,31.8204,31.7967,31.8204,39487.0
2016-09-16 14:40:00,40.12,40.16,40.11,40.15,35383.0,31.8204,31.8522,31.8125,31.8442,35383.0
2016-09-16 14:45:00,40.15,40.15,40.11,40.12,27257.0,31.8442,31.8442,31.8125,31.8204,27257.0
2016-09-16 14:50:00,40.12,40.12,40.1,40.12,37251.0,31.8204,31.8204,31.8046,31.8204,37251.0
2016-09-16 14:55:00,40.12,40.12,40.05,40.08,64044.0,31.8204,31.8204,31.7649,31.7887,64044.0
2016-09-16 15:00:00,40.08,40.13,40.08,40.11,39144.0,31.7887,31.8284,31.7887,31.8125,39144.0
2016-09-16 15:05:00,40.11,40.13,40.08,40.09,36091.0,31.8125,31.8284,31.7887,31.7967,36091.0
2016-09-16 15:10:00,40.09,40.1,40.07,40.1,35760.0,31.7967,31.8046,31.7808,31.8046,35760.0
2016-09-16 15:15:00,40.1,40.11,40.07,40.08,38202.0,31.8046,31.8125,31.7808,31.7887,38202.0
2016-09-16 15:20:00,40.08,40.1,40.05,40.07,66070.0,31.7887,31.8046,31.7649,31.7808,66070.0
2016-09-16 15:25:00,40.07,40.08,40.05,40.05,34854.0,31.7808,31.7887,31.7649,31.7649,34854.0
2016-09-16 15:30:00,40.05,40.15,40.05,40.14,82582.0,31.7649,31.8442,31.7649,31.8363,82582.0
2016-09-16 15:35:00,40.14,40.14,40.13,40.14,33835.0,31.8363,31.8363,31.8284,31.8363,33835.0
2016-09-16 15:40:00,40.14,40.14,40.11,40.14,86407.0,31.8363,31.8363,31.8125,31.8363,86407.0
2016-09-16 15:45:00,40.13,40.14,40.09,40.12,159740.0,31.8284,31.8363,31.7967,31.8204,159740.0
2016-09-16 15:50:00,40.12,40.13,40.08,40.09,121468.0,31.8204,31.8284,31.7887,31.7967,121468.0
2016-09-16 15:55:00,40.08,40.09,40.02,40.04,356842.0,31.7887,31.7967,31.7411,31.757,356842.0
2016-09-19 09:30:00,40.25,40.36,40.21,40.32,64009.0,31.9236,32.0108,31.8918,31.9791,64009.0
2016-09-19 09:35:00,40.32,40.42,40.31,40.37,46303.0,31.9791,32.0584,31.9711,32.0187,46303.0
2016-09-19 09:40:00,40.36,40.38,40.31,40.36,39825.0,32.0108,32.0267,31.9711,32.0108,39825.0
2016-09-19 09:45:00,40.37,40.42,40.34,40.42,58884.0,32.0187,32.0584,31.9949,32.0584,58884.0
2016-09-19 09:50:00,40.42,40.49,40.42,40.46,82302.0,32.0584,32.1139,32.0584,32.0901,82302.0
2016-09-19 09:55:00,40.46,40.54,40.46,40.52,60903.0,32.0901,32.1536,32.0901,32.1377,60903.0
2016-09-19 10:00:00,40.52,40.56,40.51,40.55,81665.0,32.1377,32.1694,32.1298,32.1615,81665.0
2016-09-19 10:05:00,40.55,40.56,40.53,40.55,55547.0,32.1615,32.1694,32.1456,32.1615,55547.0
2016-09-19 10:10:00,40.55,40.58,40.54,40.55,35709.0,32.1615,32.1853,32.1536,32.1615,35709.0
2016-09-19 10:15:00,40.56,40.61,40.53,40.6,67540.0,32.1694,32.2091,32.1456,32.2012,67540.0
2016-09-19 10:20:00,40.6,40.61,40.56,40.58,23950.0,32.2012,32.2091,32.1694,32.1853,23950.0
2016-09-19 10:25:00,40.59,40.61,40.57,40.61,22693.0,32.1932,32.2091,32.1774,32.2091,22693.0
2016-09-19 10:30:00,40.61,40.63,40.59,40.59,36183.0,32.2091,32.2249,32.1932,32.1932,36183.0
2016-09-19 10:35:00,40.59,40.6,40.53,40.55,42509.0,32.1932,32.2012,32.1456,32.1615,42509.0
2016-09-19 10:40:00,40.55,40.56,40.51,40.55,108985.0,32.1615,32.1694,32.1298,32.1615,108985.0
2016-09-19 10:45:00,40.55,40.57,40.53,40.54,60526.0,32.1615,32.1774,32.1456,32.1536,60526.0
2016-09-19 10:50:00,40.54,40.56,40.54,40.54,21183.0,32.1536,32.1694,32.1536,32.1536,21183.0
2016-09-19 10:55:00,40.55,40.56,40.53,40.55,36627.0,32.1615,32.1694,32.1456,32.1615,36627.0
2016-09-19 11:00:00,40.55,40.56,40.52,40.52,22111.0,32.1615,32.1694,32.1377,32.1377,22111.0
2016-09-19 11:05:00,40.53,40.57,40.52,40.57,29679.0,32.1456,32.1774,32.1377,32.1774,29679.0
2016-09-19 11:10:00,40.57,40.57,40.53,40.54,28874.0,32.1774,32.1774,32.1456,32.1536,28874.0
2016-09-19 11:15:00,40.54,40.55,40.52,40.55,47778.0,32.1536,32.1615,32.1377,32.1615,47778.0
2016-09-19 11:20:00,40.55,40.55,40.52,40.54,32370.0,32.1615,32.1615,32.1377,32.1536,32370.0
2016-09-19 11:25:00,40.53,40.56,40.51,40.53,35102.0,32.1456,32.1694,32.1298,32.1456,35102.0
2016-09-19 11:30:00,40.54,40.55,40.5,40.55,48740.0,32.1536,32.1615,32.1218,32.1615,48740.0
2016-09-19 11:35:00,40.54,40.58,40.54,40.57,32593.0,32.1536,32.1853,32.1536,32.1774,32593.0
2016-09-19 11:40:00,40.57,40.57,40.55,40.55,20955.0,32.1774,32.1774,32.1615,32.1615,20955.0
2016-09-19 11:45:00,40.55,40.58,40.54,40.55,25587.0,32.1615,32.1853,32.1536,32.1615,25587.0
2016-09-19 11:50:00,40.55,40.57,40.55,40.57,16924.0,32.1615,32.1774,32.1615,32.1774,16924.0
2016-09-19 11:55:00,40.57,40.58,40.55,40.58,41798.0,32.1774,32.1853,32.1615,32.1853,41798.0
2016-09-19 12:00:00,40.58,40.59,40.57,40.58,29179.0,32.1853,32.1932,32.1774,32.1853,29179.0
2016-09-19 12:05:00,40.58,40.59,40.56,40.56,25447.0,32.1853,32.1932,32.1694,32.1694,25447.0
2016-09-19 12:10:00,40.56,40.56,40.45,40.47,47096.0,32.1694,32.1694,32.0822,32.098,47096.0
2016-09-19 12:15:00,40.47,40.47,40.39,40.41,44502.0,32.098,32.098,32.0346,32.0505,44502.0
2016-09-19 12:20:00,40.41,40.43,40.36,40.37,35630.0,32.0505,32.0663,32.0108,32.0187,35630.0
2016-09-19 12:25:00,40.37,40.4,40.35,40.4,112840.0,32.0187,32.0425,32.0029,32.0425,112840.0
2016-09-19 12:30:00,40.39,40.4,40.38,40.38,27491.0,32.0346,32.0425,32.0267,32.0267,27491.0
2016-09-19 12:35:00,40.38,40.39,40.36,40.38,30819.0,32.0267,32.0346,32.0108,32.0267,30819.0
2016-09-19 12:40:00,40.38,40.38,40.35,40.37,27399.0,32.0267,32.0267,32.0029,32.0187,27399.0
2016-09-19 12:45:00,40.37,40.37,40.33,40.34,17794.0,32.0187,32.0187,31.987,31.9949,17794.0
2016-09-19 12:50:00,40.34,40.34,40.32,40.32,17841.0,31.9949,31.9949,31.9791,31.9791,17841.0
2016-09-19 12:55:00,40.32,40.33,40.28,40.28,45363.0,31.9791,31.987,31.9473,31.9473,45363.0
2016-09-19 13:00:00,40.28,40.28,40.24,40.26,30840.0,31.9473,31.9473,31.9156,31.9315,30840.0
2016-09-19 13:05:00,40.26,40.3,40.23,40.24,59697.0,31.9315,31.9632,31.9077,31.9156,59697.0
2016-09-19 13:10:00,40.23,40.25,40.22,40.22,17039.0,31.9077,31.9236,31.8998,31.8998,17039.0
2016-09-19 13:15:00,40.22,40.23,40.19,40.2,39187.0,31.8998,31.9077,31.876,31.8839,39187.0
2016-09-19 13:20:00,40.2,40.2,40.09,40.09,89134.0,31.8839,31.8839,31.7967,31.7967,89134.0
2016-09-19 13:25:00,40.09,40.11,40.06,40.06,70041.0,31.7967,31.8125,31.7729,31.7729,70041.0
2016-09-19 13:30:00,40.06,40.07,39.97,39.97,89608.0,31.7729,31.7808,31.7015,31.7015,89608.0
2016-09-19 13:35:00,39.96,39.99,39.95,39.98,63710.0,31.6935,31.7173,31.6856,31.7094,63710.0
2016-09-19 13:40:00,39.98,40.03,39.97,39.98,44593.0,31.7094,31.7491,31.7015,31.7094,44593.0
2016-09-19 13:45:00,39.98,40.05,39.98,40.04,35974.0,31.7094,31.7649,31.7094,31.757,35974.0
2016-09-19 13:50:00,40.04,40.05,40.01,40.05,28818.0,31.757,31.7649,31.7332,31.7649,28818.0
2016-09-19 13:55:00,40.05,40.1,40.05,40.09,23049.0,31.7649,31.8046,31.7649,31.7967,23049.0
2016-09-19 14:00:00,40.08,40.09,40.02,40.09,178876.0,31.7887,31.7967,31.7411,31.7967,178876.0
2016-09-19 14:05:00,40.09,40.11,40.08,40.09,43395.0,31.7967,31.8125,31.7887,31.7967,43395.0
2016-09-19 14:10:00,40.1,40.11,40.06,40.11,44411.0,31.8046,31.8125,31.7729,31.8125,44411.0
2016-09-19 14:15:00,40.11,40.11,40.09,40.11,35622.0,31.8125,31.8125,31.7967,31.8125,35622.0
2016-09-19 14:20:00,40.11,40.11,40.07,40.11,84290.0,31.8125,31.8125,31.7808,31.8125,84290.0
2016-09-19 14:25:00,40.11,40.12,40.07,40.12,42973.0,31.8125,31.8204,31.7808,31.8204,42973.0
2016-09-19 14:30:00,40.13,40.17,40.13,40.16,53975.0,31.8284,31.8601,31.8284,31.8522,53975.0
2016-09-19 14:35:00,40.17,40.2,40.14,40.15,22879.0,31.8601,31.8839,31.8363,31.8442,22879.0
2016-09-19 14:40:00,40.15,40.16,40.13,40.14,22905.0,31.8442,31.8522,31.8284,31.8363,22905.0
2016-09-19 14:45:00,40.14,40.21,40.14,40.2,45758.0,31.8363,31.8918,31.8363,31.8839,45758.0
2016-09-19 14:50:00,40.2,40.25,40.2,40.22,38850.0,31.8839,31.9236,31.8839,31.8998,38850.0
2016-09-19 14:55:00,40.23,40.25,40.2,40.24,22807.0,31.9077,31.9236,31.8839,31.9156,22807.0
2016-09-19 15:00:00,40.24,40.24,40.2,40.21,29537.0,31.9156,31.9156,31.8839,31.8918,29537.0
2016-09-19 15:05:00,40.21,40.24,40.17,40.18,50687.0,31.8918,31.9156,31.8601,31.868,50687.0
2016-09-19 15:10:00,40.18,40.2,40.15,40.19,25890.0,31.868,31.8839,31.8442,31.876,25890.0
2016-09-19 15:15:00,40.18,40.19,40.09,40.14,55583.0,31.868,31.876,31.7967,31.8363,55583.0
2016-09-19 15:20:00,40.15,40.15,40.12,40.14,36662.0,31.8442,31.8442,31.8204,31.8363,36662.0
2016-09-19 15:25:00,40.13,40.16,40.09,40.09,50910.0,31.8284,31.8522,31.7967,31.7967,50910.0
2016-09-19 15:30:00,40.09,40.13,40.03,40.06,153441.0,31.7967,31.8284,31.7491,31.7729,153441.0
2016-09-19 15:35:00,40.06,40.09,40.04,40.07,271729.0,31.7729,31.7967,31.757,31.7808,271729.0
2016-09-19 15:40:00,40.07,40.12,40.01,40.12,249416.0,31.7808,31.8204,31.7332,31.8204,249416.0
2016-09-19 15:45:00,40.12,40.16,40.09,40.14,118306.0,31.8204,31.8522,31.7967,31.8363,118306.0
2016-09-19 15:50:00,40.15,40.17,40.11,40.17,153942.0,31.8442,31.8601,31.8125,31.8601,153942.0
2016-09-19 15:55:00,40.17,40.17,40.09,40.09,172135.0,31.8601,31.8601,31.7967,31.7967,172135.0
2016-09-20 09:30:00,40.46,40.64,40.42,40.54,133997.0,32.0901,32.2329,32.0584,32.1536,133997.0
2016-09-20 09:35:00,40.53,40.64,40.51,40.55,111592.0,32.1456,32.2329,32.1298,32.1615,111592.0
2016-09-20 09:40:00,40.55,40.64,40.55,40.64,102072.0,32.1615,32.2329,32.1615,32.2329,102072.0
2016-09-20 09:45:00,40.63,40.64,40.55,40.62,74390.0,32.2249,32.2329,32.1615,32.217,74390.0
2016-09-20 09:50:00,40.62,40.69,40.62,40.66,106804.0,32.217,32.2725,32.217,32.2487,106804.0
2016-09-20 09:55:00,40.66,40.7,40.6,40.67,113670.0,32.2487,32.2805,32.2012,32.2567,113670.0
2016-09-20 10:00:00,40.68,40.78,40.67,40.69,101681.0,32.2646,32.3439,32.2567,32.2725,101681.0
2016-09-20 10:05:00,40.69,40.71,40.65,40.65,56077.0,32.2725,32.2884,32.2408,32.2408,56077.0
2016-09-20 10:10:00,40.66,40.69,40.62,40.67,82495.0,32.2487,32.2725,32.217,32.2567,82495.0
2016-09-20 10:15:00,40.66,40.67,40.62,40.63,51941.0,32.2487,32.2567,32.217,32.2249,51941.0
2016-09-20 10:20:00,40.63,40.65,40.57,40.57,33223.0,32.2249,32.2408,32.1774,32.1774,33223.0
2016-09-20 10:25:00,40.57,40.62,40.53,40.54,43660.0,32.1774,32.217,32.1456,32.1536,43660.0
2016-09-20 10:30:00,40.53,40.56,40.44,40.44,43765.0,32.1456,32.1694,32.0743,32.0743,43765.0
2016-09-20 10:35:00,40.43,40.45,40.36,40.38,48334.0,32.0663,32.0822,32.0108,32.0267,48334.0
2016-09-20 10:40:00,40.37,40.4,40.32,40.34,61871.0,32.0187,32.0425,31.9791,31.9949,61871.0
2016-09-20 10:45:00,40.34,40.37,40.31,40.35,51195.0,31.9949,32.0187,31.9711,32.0029,51195.0
2016-09-20 10:50:00,40.35,40.37,40.32,40.34,49596.0,32.0029,32.0187,31.9791,31.9949,49596.0
2016-09-20 10:55:00,40.34,40.35,40.31,40.31,42360.0,31.9949,32.0029,31.9711,31.9711,42360.0
2016-09-20 11:00:00,40.32,40.35,40.3,40.33,40129.0,31.9791,32.0029,31.9632,31.987,40129.0
2016-09-20 11:05:00,40.34,40.39,40.34,40.39,54882.0,31.9949,32.0346,31.9949,32.0346,54882.0
2016-09-20 11:10:00,40.4,40.42,40.37,40.38,32222.0,32.0425,32.0584,32.0187,32.0267,32222.0
2016-09-20 11:15:00,40.38,40.41,40.36,40.41,39189.0,32.0267,32.0505,32.0108,32.0505,39189.0
2016-09-20 11:20:00,40.41,40.42,40.35,40.35,55283.0,32.0505,32.0584,32.0029,32.0029,55283.0
2016-09-20 11:25:00,40.35,40.39,40.34,40.36,58529.0,32.0029,32.0346,31.9949,32.0108,58529.0
2016-09-20 11:30:00,40.36,40.38,40.33,40.36,51753.0,32.0108,32.0267,31.987,32.0108,51753.0
2016-09-20 11:35:00,40.36,40.37,40.3,40.32,32297.0,32.0108,32.0187,31.9632,31.9791,32297.0
2016-09-20 11:40:00,40.32,40.35,40.31,40.34,28485.0,31.9791,32.0029,31.9711,31.9949,28485.0
2016-09-20 11:45:00,40.34,40.38,40.33,40.35,28617.0,31.9949,32.0267,31.987,32.0029,28617.0
2016-09-20 11:50:00,40.35,40.37,40.34,40.37,21950.0,32.0029,32.0187,31.9949,32.0187,21950.0
2016-09-20 11:55:00,40.36,40.38,40.27,40.3,44186.0,32.0108,32.0267,31.9394,31.9632,44186.0
2016-09-20 12:00:00,40.29,40.31,40.27,40.28,23825.0,31.9553,31.9711,31.9394,31.9473,23825.0
2016-09-20 12:05:00,40.27,40.28,40.25,40.26,35583.0,31.9394,31.9473,31.9236,31.9315,35583.0
2016-09-20 12:10:00,40.26,40.27,40.21,40.21,22928.0,31.9315,31.9394,31.8918,31.8918,22928.0
2016-09-20 12:15:00,40.22,40.25,40.21,40.24,26982.0,31.8998,31.9236,31.8918,31.9156,26982.0
2016-09-20 12:20:00,40.24,40.31,40.24,40.29,24801.0,31.9156,31.9711,31.9156,31.9553,24801.0
2016-09-20 12:25:00,40.29,40.34,40.28,40.31,24859.0,31.9553,31.9949,31.9473,31.9711,24859.0
2016-09-20 12:30:00,40.31,40.32,40.25,40.25,28081.0,31.9711,31.9791,31.9236,31.9236,28081.0
2016-09-20 12:35:00,40.25,40.29,40.22,40.28,36222.0,31.9236,31.9553,31.8998,31.9473,36222.0
2016-09-20 12:40:00,40.29,40.29,40.23,40.24,45829.0,31.9553,31.9553,31.9077,31.9156,45829.0
2016-09-20 12:45:00,40.24,40.25,40.19,40.2,24329.0,31.9156,31.9236,31.876,31.8839,24329.0
2016-09-20 12:50:00,40.2,40.25,40.19,40.23,29067.0,31.8839,31.9236,31.876,31.9077,29067.0
2016-09-20 12:55:00,40.23,40.24,40.12,40.15,80108.0,31.9077,31.9156,31.8204,31.8442,80108.0
2016-09-20 13:00:00,40.15,40.19,40.13,40.16,69654.0,31.8442,31.876,31.8284,31.8522,69654.0
2016-09-20 13:05:00,40.16,40.2,40.16,40.17,98928.0,31.8522,31.8839,31.8522,31.8601,98928.0
2016-09-20 13:10:00,40.17,40.22,40.15,40.18,50227.0,31.8601,31.8998,31.8442,31.868,50227.0
2016-09-20 13:15:00,40.18,40.2,40.18,40.18,15077.0,31.868,31.8839,31.868,31.868,15077.0
2016-09-20 13:20:00,40.18,40.2,40.15,40.18,46216.0,31.868,31.8839,31.8442,31.868,46216.0
2016-09-20 13:25:00,40.19,40.21,40.18,40.2,38596.0,31.876,31.8918,31.868,31.8839,38596.0
2016-09-20 13:30:00,40.21,40.25,40.2,40.25,26304.0,31.8918,31.9236,31.8839,31.9236,26304.0
2016-09-20 13:35:00,40.24,40.26,40.23,40.25,52327.0,31.9156,31.9315,31.9077,31.9236,52327.0
2016-09-20 13:40:00,40.24,40.25,40.23,40.23,48909.0,31.9156,31.9236,31.9077,31.9077,48909.0
2016-09-20 13:45:00,40.23,40.25,40.23,40.24,44831.0,31.9077,31.9236,31.9077,31.9156,44831.0
2016-09-20 13:50:00,40.23,40.24,40.19,40.21,24300.0,31.9077,31.9156,31.876,31.8918,24300.0
2016-09-20 13:55:00,40.22,40.26,40.21,40.23,82564.0,31.8998,31.9315,31.8918,31.9077,82564.0
2016-09-20 14:00:00,40.23,40.26,40.22,40.25,67361.0,31.9077,31.9315,31.8998,31.9236,67361.0
2016-09-20 14:05:00,40.25,40.29,40.25,40.28,43112.0,31.9236,31.9553,31.9236,31.9473,43112.0
2016-09-20 14:10:00,40.28,40.3,40.27,40.28,22935.0,31.9473,31.9632,31.9394,31.9473,22935.0
2016-09-20 14:15:00,40.28,40.3,40.27,40.27,31235.0,31.9473,31.9632,31.9394,31.9394,31235.0
2016-09-20 14:20:00,40.28,40.28,40.23,40.23,70950.0,31.9473,31.9473,31.9077,31.9077,70950.0
2016-09-20 14:25:00,40.23,40.26,40.21,40.25,40013.0,31.9077,31.9315,31.8918,31.9236,40013.0
2016-09-20 14:30:00,40.25,40.27,40.24,40.27,30209.0,31.9236,31.9394,31.9156,31.9394,30209.0
2016-09-20 14:35:00,40.27,40.28,40.26,40.27,17322.0,31.9394,31.9473,31.9315,31.9394,17322.0
2016-09-20 14:40:00,40.27,40.28,40.22,40.22,36470.0,31.9394,31.9473,31.8998,31.8998,36470.0
2016-09-20 14:45:00,40.22,40.25,40.2,40.25,37649.0,31.8998,31.9236,31.8839,31.9236,37649.0
2016-09-20 14:50:00,40.25,40.26,40.24,40.24,26067.0,31.9236,31.9315,31.9156,31.9156,26067.0
2016-09-20 14:55:00,40.25,40.3,40.24,40.28,31429.0,31.9236,31.9632,31.9156,31.9473,31429.0
2016-09-20 15:00:00,40.28,40.31,40.27,40.27,37207.0,31.9473,31.9711,31.9394,31.9394,37207.0
2016-09-20 15:05:00,40.27,40.29,40.27,40.27,23909.0,31.9394,31.9553,31.9394,31.9394,23909.0
2016-09-20 15:10:00,40.28,40.35,40.27,40.34,94107.0,31.9473,32.0029,31.9394,31.9949,94107.0
2016-09-20 15:15:00,40.34,40.35,40.32,40.34,39216.0,31.9949,32.0029,31.9791,31.9949,39216.0
2016-09-20 15:20:00,40.34,40.35,40.3,40.3,27550.0,31.9949,32.0029,31.9632,31.9632,27550.0
2016-09-20 15:25:00,40.31,40.35,40.3,40.31,45627.0,31.9711,32.0029,31.9632,31.9711,45627.0
2016-09-20 15:30:00,40.3,40.31,40.28,40.29,50647.0,31.9632,31.9711,31.9473,31.9553,50647.0
2016-09-20 15:35:00,40.29,40.31,40.27,40.3,59278.0,31.9553,31.9711,31.9394,31.9632,59278.0
2016-09-20 15:40:00,40.3,40.31,40.26,40.26,83470.0,31.9632,31.9711,31.9315,31.9315,83470.0
2016-09-20 15:45:00,40.26,40.31,40.24,40.3,100075.0,31.9315,31.9711,31.9156,31.9632,100075.0
2016-09-20 15:50:00,40.29,40.3,40.26,40.26,146619.0,31.9553,31.9632,31.9315,31.9315,146619.0
2016-09-20 15:55:00,40.26,40.27,40.17,40.17,242448.0,31.9315,31.9394,31.8601,31.8601,242448.0
2016-09-21 09:30:00,40.42,40.48,40.34,40.38,77286.0,32.0584,32.106,31.9949,32.0267,77286.0
2016-09-21 09:35:00,40.39,40.46,40.38,40.45,45580.0,32.0346,32.0901,32.0267,32.0822,45580.0
2016-09-21 09:40:00,40.46,40.5,40.43,40.46,53700.0,32.0901,32.1218,32.0663,32.0901,53700.0
2016-09-21 09:45:00,40.46,40.48,40.41,40.46,71161.0,32.0901,32.106,32.0505,32.0901,71161.0
2016-09-21 09:50:00,40.46,40.6,40.46,40.58,42431.0,32.0901,32.2012,32.0901,32.1853,42431.0
2016-09-21 09:55:00,40.59,40.64,40.57,40.64,60454.0,32.1932,32.2329,32.1774,32.2329,60454.0
2016-09-21 10:00:00,40.65,40.66,40.58,40.63,63339.0,32.2408,32.2487,32.1853,32.2249,63339.0
2016-09-21 10:05:00,40.64,40.66,40.61,40.63,39488.0,32.2329,32.2487,32.2091,32.2249,39488.0
2016-09-21 10:10:00,40.63,40.66,40.57,40.62,101342.0,32.2249,32.2487,32.1774,32.217,101342.0
2016-09-21 10:15:00,40.63,40.64,40.58,40.59,40945.0,32.2249,32.2329,32.1853,32.1932,40945.0
2016-09-21 10:20:00,40.6,40.6,40.53,40.55,38042.0,32.2012,32.2012,32.1456,32.1615,38042.0
2016-09-21 10:25:00,40.54,40.54,40.49,40.51,23133.0,32.1536,32.1536,32.1139,32.1298,23133.0
2016-09-21 10:30:00,40.52,40.54,40.51,40.52,26341.0,32.1377,32.1536,32.1298,32.1377,26341.0
2016-09-21 10:35:00,40.51,40.55,40.51,40.54,15899.0,32.1298,32.1615,32.1298,32.1536,15899.0
2016-09-21 10:40:00,40.54,40.59,40.53,40.59,24356.0,32.1536,32.1932,32.1456,32.1932,24356.0
2016-09-21 10:45:00,40.58,40.59,40.51,40.55,38439.0,32.1853,32.1932,32.1298,32.1615,38439.0
2016-09-21 10:50:00,40.54,40.55,40.52,40.54,35666.0,32.1536,32.1615,32.1377,32.1536,35666.0
2016-09-21 10:55:00,40.54,40.54,40.48,40.49,25362.0,32.1536,32.1536,32.106,32.1139,25362.0
2016-09-21 11:00:00,40.5,40.53,40.47,40.51,40690.0,32.1218,32.1456,32.098,32.1298,40690.0
2016-09-21 11:05:00,40.52,40.52,40.47,40.47,15375.0,32.1377,32.1377,32.098,32.098,15375.0
2016-09-21 11:10:00,40.48,40.49,40.46,40.48,24529.0,32.106,32.1139,32.0901,32.106,24529.0
2016-09-21 11:15:00,40.48,40.51,40.46,40.51,38141.0,32.106,32.1298,32.0901,32.1298,38141.0
2016-09-21 11:20:00,40.5,40.55,40.5,40.55,12326.0,32.1218,32.1615,32.1218,32.1615,12326.0
2016-09-21 11:25:00,40.55,40.56,40.53,40.55,44083.0,32.1615,32.1694,32.1456,32.1615,44083.0
2016-09-21 11:30:00,40.55,40.56,40.48,40.52,83630.0,32.1615,32.1694,32.106,32.1377,83630.0
2016-09-21 11:35:00,40.51,40.57,40.51,40.56,33986.0,32.1298,32.1774,32.1298,32.1694,33986.0
2016-09-21 11:40:00,40.56,40.56,40.49,40.5,14889.0,32.1694,32.1694,32.1139,32.1218,14889.0
2016-09-21 11:45:00,40.49,40.56,40.49,40.55,22188.0,32.1139,32.1694,32.1139,32.1615,22188.0
2016-09-21 11:50:00,40.55,40.56,40.51,40.54,23092.0,32.1615,32.1694,32.1298,32.1536,23092.0
2016-09-21 11:55:00,40.54,40.57,40.53,40.54,24108.0,32.1536,32.1774,32.1456,32.1536,24108.0
2016-09-21 12:00:00,40.54,40.57,40.53,40.55,48971.0,32.1536,32.1774,32.1456,32.1615,48971.0
2016-09-21 12:05:00,40.54,40.57,40.54,40.55,19738.0,32.1536,32.1774,32.1536,32.1615,19738.0
2016-09-21 12:10:00,40.55,40.55,40.5,40.5,16512.0,32.1615,32.1615,32.1218,32.1218,16512.0
2016-09-21 12:15:00,40.51,40.51,40.44,40.45,28557.0,32.1298,32.1298,32.0743,32.0822,28557.0
2016-09-21 12:20:00,40.45,40.47,40.44,40.45,22453.0,32.0822,32.098,32.0743,32.0822,22453.0
2016-09-21 12:25:00,40.44,40.44,40.41,40.44,16777.0,32.0743,32.0743,32.0505,32.0743,16777.0
2016-09-21 12:30:00,40.44,40.44,40.39,40.4,11103.0,32.0743,32.0743,32.0346,32.0425,11103.0
2016-09-21 12:35:00,40.4,40.44,40.39,40.43,16166.0,32.0425,32.0743,32.0346,32.0663,16166.0
2016-09-21 12:40:00,40.42,40.44,40.41,40.44,12509.0,32.0584,32.0743,32.0505,32.0743,12509.0
2016-09-21 12:45:00,40.43,40.46,40.43,40.44,14150.0,32.0663,32.0901,32.0663,32.0743,14150.0
2016-09-21 12:50:00,40.43,40.46,40.43,40.44,31429.0,32.0663,32.0901,32.0663,32.0743,31429.0
2016-09-21 12:55:00,40.44,40.48,40.43,40.48,9825.0,32.0743,32.106,32.0663,32.106,9825.0
2016-09-21 13:00:00,40.48,40.51,40.46,40.5,91269.0,32.106,32.1298,32.0901,32.1218,91269.0
2016-09-21 13:05:00,40.5,40.51,40.46,40.46,17978.0,32.1218,32.1298,32.0901,32.0901,17978.0
2016-09-21 13:10:00,40.45,40.46,40.44,40.44,9456.0,32.0822,32.0901,32.0743,32.0743,9456.0
2016-09-21 13:15:00,40.43,40.43,40.4,40.42,21790.0,32.0663,32.0663,32.0425,32.0584,21790.0
2016-09-21 13:20:00,40.43,40.44,40.38,40.39,20888.0,32.0663,32.0743,32.0267,32.0346,20888.0
2016-09-21 13:25:00,40.39,40.4,40.38,40.4,9556.0,32.0346,32.0425,32.0267,32.0425,9556.0
2016-09-21 13:30:00,40.39,40.42,40.39,40.41,18402.0,32.0346,32.0584,32.0346,32.0505,18402.0
2016-09-21 13:35:00,40.41,40.43,40.41,40.41,16038.0,32.0505,32.0663,32.0505,32.0505,16038.0
2016-09-21 13:40:00,40.42,40.44,40.4,40.43,34491.0,32.0584,32.0743,32.0425,32.0663,34491.0
2016-09-21 13:45:00,40.43,40.46,40.41,40.43,42136.0,32.0663,32.0901,32.0505,32.0663,42136.0
2016-09-21 13:50:00,40.42,40.43,40.4,40.42,17060.0,32.0584,32.0663,32.0425,32.0584,17060.0
2016-09-21 13:55:00,40.42,40.49,40.41,40.44,73277.0,32.0584,32.1139,32.0505,32.0743,73277.0
2016-09-21 14:00:00,40.43,40.62,40.31,40.45,132108.0,32.0663,32.217,31.9711,32.0822,132108.0
2016-09-21 14:05:00,40.45,40.49,40.33,40.34,61548.0,32.0822,32.1139,31.987,31.9949,61548.0
2016-09-21 14:10:00,40.34,40.39,40.31,40.34,180638.0,31.9949,32.0346,31.9711,31.9949,180638.0
2016-09-21 14:15:00,40.34,40.39,40.21,40.22,92242.0,31.9949,32.0346,31.8918,31.8998,92242.0
2016-09-21 14:20:00,40.22,40.31,40.17,40.22,107649.0,31.8998,31.9711,31.8601,31.8998,107649.0
2016-09-21 14:25:00,40.22,40.3,40.2,40.29,110437.0,31.8998,31.9632,31.8839,31.9553,110437.0
2016-09-21 14:30:00,40.28,40.39,40.28,40.37,68831.0,31.9473,32.0346,31.9473,32.0187,68831.0
2016-09-21 14:35:00,40.37,40.45,40.33,40.33,64104.0,32.0187,32.0822,31.987,31.987,64104.0
2016-09-21 14:40:00,40.33,40.37,40.32,40.33,59535.0,31.987,32.0187,31.9791,31.987,59535.0
2016-09-21 14:45:00,40.33,40.39,40.31,40.34,45894.0,31.987,32.0346,31.9711,31.9949,45894.0
2016-09-21 14:50:00,40.35,40.37,40.33,40.35,25781.0,32.0029,32.0187,31.987,32.0029,25781.0
2016-09-21 14:55:00,40.36,40.45,40.35,40.35,64839.0,32.0108,32.0822,32.0029,32.0029,64839.0
2016-09-21 15:00:00,40.36,40.41,40.36,40.39,52501.0,32.0108,32.0505,32.0108,32.0346,52501.0
2016-09-21 15:05:00,40.39,40.46,40.39,40.46,39809.0,32.0346,32.0901,32.0346,32.0901,39809.0
2016-09-21 15:10:00,40.45,40.5,40.45,40.48,35476.0,32.0822,32.1218,32.0822,32.106,35476.0
2016-09-21 15:15:00,40.49,40.54,40.48,40.48,40109.0,32.1139,32.1536,32.106,32.106,40109.0
2016-09-21 15:20:00,40.48,40.5,40.46,40.47,50598.0,32.106,32.1218,32.0901,32.098,50598.0
2016-09-21 15:25:00,40.47,40.49,40.45,40.46,43930.0,32.098,32.1139,32.0822,32.0901,43930.0
2016-09-21 15:30:00,40.46,40.51,40.46,40.5,41717.0,32.0901,32.1298,32.0901,32.1218,41717.0
2016-09-21 15:35:00,40.5,40.53,40.47,40.49,69005.0,32.1218,32.1456,32.098,32.1139,69005.0
2016-09-21 15:40:00,40.5,40.52,40.47,40.5,76414.0,32.1218,32.1377,32.098,32.1218,76414.0
2016-09-21 15:45:00,40.51,40.55,40.5,40.53,100650.0,32.1298,32.1615,32.1218,32.1456,100650.0
2016-09-21 15:50:00,40.53,40.56,40.52,40.52,116808.0,32.1456,32.1694,32.1377,32.1377,116808.0
2016-09-21 15:55:00,40.52,40.53,40.48,40.52,277305.0,32.1377,32.1456,32.106,32.1377,277305.0
2016-09-22 09:30:00,40.87,40.9,40.69,40.69,94675.0,32.4153,32.4391,32.2725,32.2725,94675.0
2016-09-22 09:35:00,40.7,40.73,40.68,40.72,22110.0,32.2805,32.3043,32.2646,32.2963,22110.0
2016-09-22 09:40:00,40.71,40.75,40.62,40.64,95465.0,32.2884,32.3201,32.217,32.2329,95465.0
2016-09-22 09:45:00,40.65,40.7,40.65,40.67,33278.0,32.2408,32.2805,32.2408,32.2567,33278.0
2016-09-22 09:50:00,40.67,40.68,40.64,40.65,45509.0,32.2567,32.2646,32.2329,32.2408,45509.0
2016-09-22 09:55:00,40.65,40.66,40.62,40.62,38060.0,32.2408,32.2487,32.217,32.217,38060.0
2016-09-22 10:00:00,40.63,40.63,40.55,40.58,57630.0,32.2249,32.2249,32.1615,32.1853,57630.0
2016-09-22 10:05:00,40.57,40.6,40.55,40.55,60494.0,32.1774,32.2012,32.1615,32.1615,60494.0
2016-09-22 10:10:00,40.55,40.58,40.52,40.55,62204.0,32.1615,32.1853,32.1377,32.1615,62204.0
2016-09-22 10:15:00,40.54,40.55,40.53,40.55,24897.0,32.1536,32.1615,32.1456,32.1615,24897.0
2016-09-22 10:20:00,40.54,40.55,40.51,40.51,35843.0,32.1536,32.1615,32.1298,32.1298,35843.0
2016-09-22 10:25:00,40.51,40.52,40.48,40.48,51247.0,32.1298,32.1377,32.106,32.106,51247.0
2016-09-22 10:30:00,40.49,40.52,40.48,40.51,96684.0,32.1139,32.1377,32.106,32.1298,96684.0
2016-09-22 10:35:00,40.52,40.53,40.5,40.52,35764.0,32.1377,32.1456,32.1218,32.1377,35764.0
2016-09-22 10:40:00,40.52,40.55,40.51,40.55,30692.0,32.1377,32.1615,32.1298,32.1615,30692.0
2016-09-22 10:45:00,40.55,40.56,40.51,40.52,50405.0,32.1615,32.1694,32.1298,32.1377,50405.0
2016-09-22 10:50:00,40.52,40.52,40.46,40.46,44487.0,32.1377,32.1377,32.0901,32.0901,44487.0
2016-09-22 10:55:00,40.46,40.47,40.43,40.44,21677.0,32.0901,32.098,32.0663,32.0743,21677.0
2016-09-22 11:00:00,40.43,40.44,40.4,40.41,63850.0,32.0663,32.0743,32.0425,32.0505,63850.0
2016-09-22 11:05:00,40.42,40.47,40.41,40.44,64668.0,32.0584,32.098,32.0505,32.0743,64668.0
2016-09-22 11:10:00,40.45,40.46,40.4,40.4,46376.0,32.0822,32.0901,32.0425,32.0425,46376.0
2016-09-22 11:15:00,40.4,40.41,40.34,40.35,82288.0,32.0425,32.0505,31.9949,32.0029,82288.0
2016-09-22 11:20:00,40.35,40.35,40.32,40.34,48672.0,32.0029,32.0029,31.9791,31.9949,48672.0
2016-09-22 11:25:00,40.35,40.35,40.3,40.35,67691.0,32.0029,32.0029,31.9632,32.0029,67691.0
2016-09-22 11:30:00,40.34,40.41,40.33,40.4,50651.0,31.9949,32.0505,31.987,32.0425,50651.0
2016-09-22 11:35:00,40.41,40.41,40.37,40.39,34537.0,32.0505,32.0505,32.0187,32.0346,34537.0
2016-09-22 11:40:00,40.39,40.39,40.37,40.39,21741.0,32.0346,32.0346,32.0187,32.0346,21741.0
2016-09-22 11:45:00,40.38,40.38,40.34,40.34,23845.0,32.0267,32.0267,31.9949,31.9949,23845.0
2016-09-22 11:50:00,40.34,40.35,40.28,40.28,36183.0,31.9949,32.0029,31.9473,31.9473,36183.0
2016-09-22 11:55:00,40.29,40.29,40.25,40.26,62520.0,31.9553,31.9553,31.9236,31.9315,62520.0
2016-09-22 12:00:00,40.26,40.31,40.24,40.3,58004.0,31.9315,31.9711,31.9156,31.9632,58004.0
2016-09-22 12:05:00,40.3,40.31,40.26,40.26,38360.0,31.9632,31.9711,31.9315,31.9315,38360.0
2016-09-22 12:10:00,40.26,40.28,40.25,40.28,18879.0,31.9315,31.9473,31.9236,31.9473,18879.0
2016-09-22 12:15:00,40.27,40.28,40.26,40.27,15583.0,31.9394,31.9473,31.9315,31.9394,15583.0
2016-09-22 12:20:00,40.27,40.28,40.26,40.27,37380.0,31.9394,31.9473,31.9315,31.9394,37380.0
2016-09-22 12:25:00,40.28,40.35,40.27,40.34,50653.0,31.9473,32.0029,31.9394,31.9949,50653.0
2016-09-22 12:30:00,40.34,40.35,40.31,40.32,33975.0,31.9949,32.0029,31.9711,31.9791,33975.0
2016-09-22 12:35:00,40.32,40.32,40.3,40.3,8743.0,31.9791,31.9791,31.9632,31.9632,8743.0
2016-09-22 12:40:00,40.31,40.33,40.3,40.33,18426.0,31.9711,31.987,31.9632,31.987,18426.0
2016-09-22 12:45:00,40.33,40.36,40.32,40.35,41316.0,31.987,32.0108,31.9791,32.0029,41316.0
2016-09-22 12:50:00,40.35,40.35,40.34,40.34,6400.0,32.0029,32.0029,31.9949,31.9949,6400.0
2016-09-22 12:55:00,40.35,40.37,40.35,40.36,21471.0,32.0029,32.0187,32.0029,32.0108,21471.0
2016-09-22 13:00:00,40.36,40.39,40.35,40.39,31378.0,32.0108,32.0346,32.0029,32.0346,31378.0
2016-09-22 13:05:00,40.39,40.41,40.37,40.38,35465.0,32.0346,32.0505,32.0187,32.0267,35465.0
2016-09-22 13:10:00,40.38,40.42,40.38,40.42,29238.0,32.0267,32.0584,32.0267,32.0584,29238.0
2016-09-22 13:15:00,40.41,40.42,40.4,40.4,18503.0,32.0505,32.0584,32.0425,32.0425,18503.0
2016-09-22 13:20:00,40.41,40.44,40.4,40.43,27899.0,32.0505,32.0743,32.0425,32.0663,27899.0
2016-09-22 13:25:00,40.44,40.44,40.41,40.43,34910.0,32.0743,32.0743,32.0505,32.0663,34910.0
2016-09-22 13:30:00,40.43,40.45,40.4,40.43,47298.0,32.0663,32.0822,32.0425,32.0663,47298.0
2016-09-22 13:35:00,40.43,40.44,40.41,40.42,30687.0,32.0663,32.0743,32.0505,32.0584,30687.0
2016-09-22 13:40:00,40.41,40.42,40.4,40.4,18346.0,32.0505,32.0584,32.0425,32.0425,18346.0
2016-09-22 13:45:00,40.4,40.41,40.38,40.39,19565.0,32.0425,32.0505,32.0267,32.0346,19565.0
2016-09-22 13:50:00,40.38,40.39,40.36,40.37,28261.0,32.0267,32.0346,32.0108,32.0187,28261.0
2016-09-22 13:55:00,40.36,40.37,40.36,40.37,13492.0,32.0108,32.0187,32.0108,32.0187,13492.0
2016-09-22 14:00:00,40.36,40.37,40.36,40.36,32789.0,32.0108,32.0187,32.0108,32.0108,32789.0
2016-09-22 14:05:00,40.36,40.44,40.36,40.44,77017.0,32.0108,32.0743,32.0108,32.0743,77017.0
2016-09-22 14:10:00,40.43,40.44,40.33,40.33,59084.0,32.0663,32.0743,31.987,31.987,59084.0
2016-09-22 14:15:00,40.34,40.38,40.33,40.34,44507.0,31.9949,32.0267,31.987,31.9949,44507.0
2016-09-22 14:20:00,40.34,40.37,40.34,40.37,35858.0,31.9949,32.0187,31.9949,32.0187,35858.0
2016-09-22 14:25:00,40.36,40.4,40.36,40.38,52564.0,32.0108,32.0425,32.0108,32.0267,52564.0
2016-09-22 14:30:00,40.37,40.39,40.34,40.35,42315.0,32.0187,32.0346,31.9949,32.0029,42315.0
2016-09-22 14:35:00,40.35,40.38,40.33,40.37,78024.0,32.0029,32.0267,31.987,32.0187,78024.0
2016-09-22 14:40:00,40.37,40.38,40.36,40.37,37032.0,32.0187,32.0267,32.0108,32.0187,37032.0
2016-09-22 14:45:00,40.37,40.38,40.36,40.37,33291.0,32.0187,32.0267,32.0108,32.0187,33291.0
2016-09-22 14:50:00,40.37,40.42,40.34,40.41,61998.0,32.0187,32.0584,31.9949,32.0505,61998.0
2016-09-22 14:55:00,40.41,40.44,40.41,40.44,43652.0,32.0505,32.0743,32.0505,32.0743,43652.0
2016-09-22 15:00:00,40.43,40.45,40.41,40.43,47986.0,32.0663,32.0822,32.0505,32.0663,47986.0
2016-09-22 15:05:00,40.44,40.44,40.4,40.4,113256.0,32.0743,32.0743,32.0425,32.0425,113256.0
2016-09-22 15:10:00,40.41,40.42,40.38,40.39,53606.0,32.0505,32.0584,32.0267,32.0346,53606.0
2016-09-22 15:15:00,40.39,40.39,40.36,40.38,24846.0,32.0346,32.0346,32.0108,32.0267,24846.0
2016-09-22 15:20:00,40.38,40.39,40.35,40.35,55641.0,32.0267,32.0346,32.0029,32.0029,55641.0
2016-09-22 15:25:00,40.35,40.37,40.35,40.35,28822.0,32.0029,32.0187,32.0029,32.0029,28822.0
2016-09-22 15:30:00,40.35,40.39,40.33,40.39,93402.0,32.0029,32.0346,31.987,32.0346,93402.0
2016-09-22 15:35:00,40.38,40.41,40.38,40.4,69251.0,32.0267,32.0505,32.0267,32.0425,69251.0
2016-09-22 15:40:00,40.39,40.4,40.36,40.38,81795.0,32.0346,32.0425,32.0108,32.0267,81795.0
2016-09-22 15:45:00,40.38,40.38,40.34,40.36,90701.0,32.0267,32.0267,31.9949,32.0108,90701.0
2016-09-22 15:50:00,40.35,40.39,40.34,40.38,133309.0,32.0029,32.0346,31.9949,32.0267,133309.0
2016-09-22 15:55:00,40.39,40.39,40.33,40.34,269442.0,32.0346,32.0346,31.987,31.9949,269442.0
2016-09-23 09:30:00,40.19,40.46,40.19,40.43,89492.0,31.876,32.0901,31.876,32.0663,89492.0
2016-09-23 09:35:00,40.43,40.51,40.41,40.45,39390.0,32.0663,32.1298,32.0505,32.0822,39390.0
2016-09-23 09:40:00,40.45,40.55,40.34,40.36,100546.0,32.0822,32.1615,31.9949,32.0108,100546.0
2016-09-23 09:45:00,40.36,40.36,40.16,40.26,115188.0,32.0108,32.0108,31.8522,31.9315,115188.0
2016-09-23 09:50:00,40.26,40.29,40.22,40.29,65145.0,31.9315,31.9553,31.8998,31.9553,65145.0
2016-09-23 09:55:00,40.28,40.42,40.26,40.4,44019.0,31.9473,32.0584,31.9315,32.0425,44019.0
2016-09-23 10:00:00,40.4,40.41,40.34,40.39,51988.0,32.0425,32.0505,31.9949,32.0346,51988.0
2016-09-23 10:05:00,40.38,40.44,40.35,40.41,58447.0,32.0267,32.0743,32.0029,32.0505,58447.0
2016-09-23 10:10:00,40.4,40.45,40.35,40.45,93705.0,32.0425,32.0822,32.0029,32.0822,93705.0
2016-09-23 10:15:00,40.45,40.46,40.4,40.44,74492.0,32.0822,32.0901,32.0425,32.0743,74492.0
2016-09-23 10:20:00,40.43,40.43,40.36,40.43,70981.0,32.0663,32.0663,32.0108,32.0663,70981.0
2016-09-23 10:25:00,40.42,40.44,40.36,40.42,62272.0,32.0584,32.0743,32.0108,32.0584,62272.0
2016-09-23 10:30:00,40.42,40.43,40.32,40.35,65678.0,32.0584,32.0663,31.9791,32.0029,65678.0
2016-09-23 10:35:00,40.34,40.38,40.33,40.34,42134.0,31.9949,32.0267,31.987,31.9949,42134.0
2016-09-23 10:40:00,40.33,40.38,40.32,40.37,53088.0,31.987,32.0267,31.9791,32.0187,53088.0
2016-09-23 10:45:00,40.37,40.41,40.37,40.38,41631.0,32.0187,32.0505,32.0187,32.0267,41631.0
2016-09-23 10:50:00,40.38,40.39,40.36,40.38,33090.0,32.0267,32.0346,32.0108,32.0267,33090.0
2016-09-23 10:55:00,40.38,40.38,40.31,40.33,36957.0,32.0267,32.0267,31.9711,31.987,36957.0
2016-09-23 11:00:00,40.32,40.37,40.32,40.37,38793.0,31.9791,32.0187,31.9791,32.0187,38793.0
2016-09-23 11:05:00,40.36,40.39,40.35,40.36,28928.0,32.0108,32.0346,32.0029,32.0108,28928.0
2016-09-23 11:10:00,40.36,40.36,40.34,40.36,34482.0,32.0108,32.0108,31.9949,32.0108,34482.0
2016-09-23 11:15:00,40.35,40.36,40.32,40.35,29555.0,32.0029,32.0108,31.9791,32.0029,29555.0
2016-09-23 11:20:00,40.35,40.35,40.29,40.3,39088.0,32.0029,32.0029,31.9553,31.9632,39088.0
2016-09-23 11:25:00,40.3,40.33,40.3,40.33,23275.0,31.9632,31.987,31.9632,31.987,23275.0
2016-09-23 11:30:00,40.33,40.38,40.33,40.34,45180.0,31.987,32.0267,31.987,31.9949,45180.0
2016-09-23 11:35:00,40.34,40.41,40.34,40.4,30786.0,31.9949,32.0505,31.9949,32.0425,30786.0
2016-09-23 11:40:00,40.4,40.41,40.36,40.41,35052.0,32.0425,32.0505,32.0108,32.0505,35052.0
2016-09-23 11:45:00,40.41,40.43,40.34,40.36,29541.0,32.0505,32.0663,31.9949,32.0108,29541.0
2016-09-23 11:50:00,40.35,40.36,40.27,40.27,43804.0,32.0029,32.0108,31.9394,31.9394,43804.0
2016-09-23 11:55:00,40.28,40.3,40.26,40.27,23946.0,31.9473,31.9632,31.9315,31.9394,23946.0
2016-09-23 12:00:00,40.28,40.28,40.22,40.24,40427.0,31.9473,31.9473,31.8998,31.9156,40427.0
2016-09-23 12:05:00,40.24,40.25,40.19,40.2,29681.0,31.9156,31.9236,31.876,31.8839,29681.0
2016-09-23 12:10:00,40.2,40.24,40.17,40.17,34910.0,31.8839,31.9156,31.8601,31.8601,34910.0
2016-09-23 12:15:00,40.16,40.2,40.16,40.18,20309.0,31.8522,31.8839,31.8522,31.868,20309.0
2016-09-23 12:20:00,40.18,40.2,40.16,40.19,31082.0,31.868,31.8839,31.8522,31.876,31082.0
2016-09-23 12:25:00,40.19,40.22,40.18,40.21,26261.0,31.876,31.8998,31.868,31.8918,26261.0
2016-09-23 12:30:00,40.22,40.22,40.2,40.21,12977.0,31.8998,31.8998,31.8839,31.8918,12977.0
2016-09-23 12:35:00,40.21,40.21,40.17,40.19,40079.0,31.8918,31.8918,31.8601,31.876,40079.0
2016-09-23 12:40:00,40.18,40.19,40.13,40.14,39783.0,31.868,31.876,31.8284,31.8363,39783.0
2016-09-23 12:45:00,40.13,40.14,40.09,40.09,26789.0,31.8284,31.8363,31.7967,31.7967,26789.0
2016-09-23 12:50:00,40.1,40.15,40.09,40.15,44925.0,31.8046,31.8442,31.7967,31.8442,44925.0
2016-09-23 12:55:00,40.14,40.15,40.07,40.09,126336.0,31.8363,31.8442,31.7808,31.7967,126336.0
2016-09-23 13:00:00,40.09,40.11,40.04,40.06,84213.0,31.7967,31.8125,31.757,31.7729,84213.0
2016-09-23 13:05:00,40.06,40.06,40.03,40.04,29115.0,31.7729,31.7729,31.7491,31.757,29115.0
2016-09-23 13:10:00,40.03,40.05,40.0,40.02,50255.0,31.7491,31.7649,31.7253,31.7411,50255.0
2016-09-23 13:15:00,40.03,40.05,40.02,40.05,44698.0,31.7491,31.7649,31.7411,31.7649,44698.0
2016-09-23 13:20:00,40.05,40.08,40.05,40.06,41666.0,31.7649,31.7887,31.7649,31.7729,41666.0
2016-09-23 13:25:00,40.07,40.11,40.06,40.09,55827.0,31.7808,31.8125,31.7729,31.7967,55827.0
2016-09-23 13:30:00,40.09,40.1,40.07,40.09,22169.0,31.7967,31.8046,31.7808,31.7967,22169.0
2016-09-23 13:35:00,40.09,40.1,40.06,40.07,46838.0,31.7967,31.8046,31.7729,31.7808,46838.0
2016-09-23 13:40:00,40.07,40.08,40.04,40.05,41396.0,31.7808,31.7887,31.757,31.7649,41396.0
2016-09-23 13:45:00,40.05,40.06,40.02,40.04,124927.0,31.7649,31.7729,31.7411,31.757,124927.0
2016-09-23 13:50:00,40.05,40.09,40.03,40.05,181313.0,31.7649,31.7967,31.7491,31.7649,181313.0
2016-09-23 13:55:00,40.05,40.08,40.04,40.08,77012.0,31.7649,31.7887,31.757,31.7887,77012.0
2016-09-23 14:00:00,40.07,40.09,40.06,40.08,68716.0,31.7808,31.7967,31.7729,31.7887,68716.0
2016-09-23 14:05:00,40.08,40.1,40.06,40.1,87464.0,31.7887,31.8046,31.7729,31.8046,87464.0
2016-09-23 14:10:00,40.1,40.14,40.1,40.14,184417.0,31.8046,31.8363,31.8046,31.8363,184417.0
2016-09-23 14:15:00,40.14,40.16,40.11,40.15,85134.0,31.8363,31.8522,31.8125,31.8442,85134.0
2016-09-23 14:20:00,40.15,40.17,40.13,40.17,47430.0,31.8442,31.8601,31.8284,31.8601,47430.0
2016-09-23 14:25:00,40.17,40.21,40.16,40.2,39251.0,31.8601,31.8918,31.8522,31.8839,39251.0
2016-09-23 14:30:00,40.19,40.23,40.13,40.22,97668.0,31.876,31.9077,31.8284,31.8998,97668.0
2016-09-23 14:35:00,40.21,40.22,40.18,40.19,39464.0,31.8918,31.8998,31.868,31.876,39464.0
2016-09-23 14:40:00,40.19,40.22,40.18,40.21,55666.0,31.876,31.8998,31.868,31.8918,55666.0
2016-09-23 14:45:00,40.21,40.23,40.2,40.22,35257.0,31.8918,31.9077,31.8839,31.8998,35257.0
2016-09-23 14:50:00,40.22,40.26,40.21,40.25,33557.0,31.8998,31.9315,31.8918,31.9236,33557.0
2016-09-23 14:55:00,40.25,40.25,40.24,40.25,16855.0,31.9236,31.9236,31.9156,31.9236,16855.0
2016-09-23 15:00:00,40.24,40.25,40.21,40.22,56726.0,31.9156,31.9236,31.8918,31.8998,56726.0
2016-09-23 15:05:00,40.22,40.28,40.21,40.24,62080.0,31.8998,31.9473,31.8918,31.9156,62080.0
2016-09-23 15:10:00,40.25,40.26,40.24,40.25,26477.0,31.9236,31.9315,31.9156,31.9236,26477.0
2016-09-23 15:15:00,40.25,40.25,40.2,40.22,52761.0,31.9236,31.9236,31.8839,31.8998,52761.0
2016-09-23 15:20:00,40.23,40.23,40.18,40.2,69472.0,31.9077,31.9077,31.868,31.8839,69472.0
2016-09-23 15:25:00,40.2,40.25,40.19,40.25,42564.0,31.8839,31.9236,31.876,31.9236,42564.0
2016-09-23 15:30:00,40.25,40.31,40.24,40.28,121582.0,31.9236,31.9711,31.9156,31.9473,121582.0
2016-09-23 15:35:00,40.29,40.29,40.19,40.2,83093.0,31.9553,31.9553,31.876,31.8839,83093.0
2016-09-23 15:40:00,40.19,40.24,40.18,40.23,64320.0,31.876,31.9156,31.868,31.9077,64320.0
2016-09-23 15:45:00,40.23,40.24,40.22,40.24,113760.0,31.9077,31.9156,31.8998,31.9156,113760.0
2016-09-23 15:50:00,40.23,40.29,40.22,40.29,160523.0,31.9077,31.9553,31.8998,31.9553,160523.0
2016-09-23 15:55:00,40.29,40.29,40.2,40.21,321387.0,31.9553,31.9553,31.8839,31.8918,321387.0
2016-09-26 09:30:00,39.95,39.95,39.72,39.86,88563.0,31.6856,31.6856,31.5032,31.6142,88563.0
2016-09-26 09:35:00,39.86,39.86,39.6,39.63,79886.0,31.6142,31.6142,31.408,31.4318,79886.0
2016-09-26 09:40:00,39.62,39.7,39.57,39.64,55589.0,31.4239,31.4873,31.3842,31.4397,55589.0
2016-09-26 09:45:00,39.64,39.7,39.61,39.68,50989.0,31.4397,31.4873,31.416,31.4715,50989.0
2016-09-26 09:50:00,39.67,39.79,39.65,39.78,34407.0,31.4635,31.5587,31.4477,31.5508,34407.0
2016-09-26 09:55:00,39.78,39.81,39.76,39.78,36072.0,31.5508,31.5746,31.5349,31.5508,36072.0
2016-09-26 10:00:00,39.77,39.82,39.72,39.8,67612.0,31.5429,31.5825,31.5032,31.5666,67612.0
2016-09-26 10:05:00,39.79,39.89,39.78,39.85,51405.0,31.5587,31.638,31.5508,31.6063,51405.0
2016-09-26 10:10:00,39.85,39.95,39.83,39.94,45119.0,31.6063,31.6856,31.5904,31.6777,45119.0
2016-09-26 10:15:00,39.93,39.93,39.85,39.87,57709.0,31.6698,31.6698,31.6063,31.6222,57709.0
2016-09-26 10:20:00,39.87,39.88,39.81,39.81,47657.0,31.6222,31.6301,31.5746,31.5746,47657.0
2016-09-26 10:25:00,39.81,39.87,39.8,39.85,50480.0,31.5746,31.6222,31.5666,31.6063,50480.0
2016-09-26 10:30:00,39.84,39.9,39.83,39.9,44024.0,31.5984,31.646,31.5904,31.646,44024.0
2016-09-26 10:35:00,39.9,39.96,39.87,39.87,43485.0,31.646,31.6935,31.6222,31.6222,43485.0
2016-09-26 10:40:00,39.87,39.93,39.86,39.88,40224.0,31.6222,31.6698,31.6142,31.6301,40224.0
2016-09-26 10:45:00,39.88,39.88,39.84,39.88,34347.0,31.6301,31.6301,31.5984,31.6301,34347.0
2016-09-26 10:50:00,39.89,39.93,39.88,39.93,53019.0,31.638,31.6698,31.6301,31.6698,53019.0
2016-09-26 10:55:00,39.93,39.95,39.9,39.9,43319.0,31.6698,31.6856,31.646,31.646,43319.0
2016-09-26 11:00:00,39.9,39.9,39.82,39.84,41529.0,31.646,31.646,31.5825,31.5984,41529.0
2016-09-26 11:05:00,39.84,39.9,39.84,39.87,40376.0,31.5984,31.646,31.5984,31.6222,40376.0
2016-09-26 11:10:00,39.87,39.91,39.84,39.85,41380.0,31.6222,31.6539,31.5984,31.6063,41380.0
2016-09-26 11:15:00,39.84,39.88,39.84,39.86,51080.0,31.5984,31.6301,31.5984,31.6142,51080.0
2016-09-26 11:20:00,39.86,39.89,39.82,39.82,42282.0,31.6142,31.638,31.5825,31.5825,42282.0
2016-09-26 11:25:00,39.82,39.83,39.78,39.78,46527.0,31.5825,31.5904,31.5508,31.5508,46527.0
2016-09-26 11:30:00,39.78,39.78,39.73,39.77,46206.0,31.5508,31.5508,31.5111,31.5429,46206.0
2016-09-26 11:35:00,39.78,39.8,39.76,39.79,32400.0,31.5508,31.5666,31.5349,31.5587,32400.0
2016-09-26 11:40:00,39.78,39.8,39.74,39.74,24475.0,31.5508,31.5666,31.5191,31.5191,24475.0
2016-09-26 11:45:00,39.75,39.76,39.7,39.7,27684.0,31.527,31.5349,31.4873,31.4873,27684.0
2016-09-26 11:50:00,39.71,39.73,39.67,39.68,20024.0,31.4953,31.5111,31.4635,31.4715,20024.0
2016-09-26 11:55:00,39.68,39.71,39.67,39.71,30983.0,31.4715,31.4953,31.4635,31.4953,30983.0
2016-09-26 12:00:00,39.71,39.72,39.69,39.69,32394.0,31.4953,31.5032,31.4794,31.4794,32394.0
2016-09-26 12:05:00,39.69,39.75,39.69,39.72,28054.0,31.4794,31.527,31.4794,31.5032,28054.0
2016-09-26 12:10:00,39.72,39.76,39.71,39.74,33137.0,31.5032,31.5349,31.4953,31.5191,33137.0
2016-09-26 12:15:00,39.74,39.74,39.71,39.72,13105.0,31.5191,31.5191,31.4953,31.5032,13105.0
2016-09-26 12:20:00,39.71,39.72,39.69,39.72,31325.0,31.4953,31.5032,31.4794,31.5032,31325.0
2016-09-26 12:25:00,39.72,39.73,39.68,39.7,27201.0,31.5032,31.5111,31.4715,31.4873,27201.0
2016-09-26 12:30:00,39.7,39.71,39.65,39.68,38814.0,31.4873,31.4953,31.4477,31.4715,38814.0
2016-09-26 12:35:00,39.68,39.68,39.64,39.65,16943.0,31.4715,31.4715,31.4397,31.4477,16943.0
2016-09-26 12:40:00,39.65,39.66,39.64,39.66,103617.0,31.4477,31.4556,31.4397,31.4556,103617.0
2016-09-26 12:45:00,39.66,39.67,39.61,39.62,34370.0,31.4556,31.4635,31.416,31.4239,34370.0
2016-09-26 12:50:00,39.62,39.66,39.6,39.65,39657.0,31.4239,31.4556,31.408,31.4477,39657.0
2016-09-26 12:55:00,39.65,39.67,39.61,39.64,36165.0,31.4477,31.4635,31.416,31.4397,36165.0
2016-09-26 13:00:00,39.63,39.65,39.62,39.64,28951.0,31.4318,31.4477,31.4239,31.4397,28951.0
2016-09-26 13:05:00,39.63,39.64,39.56,39.56,40037.0,31.4318,31.4397,31.3763,31.3763,40037.0
2016-09-26 13:10:00,39.56,39.59,39.55,39.58,28585.0,31.3763,31.4001,31.3684,31.3922,28585.0
2016-09-26 13:15:00,39.57,39.57,39.51,39.52,20249.0,31.3842,31.3842,31.3366,31.3446,20249.0
2016-09-26 13:20:00,39.52,39.53,39.5,39.51,21544.0,31.3446,31.3525,31.3287,31.3366,21544.0
2016-09-26 13:25:00,39.5,39.51,39.47,39.47,23747.0,31.3287,31.3366,31.3049,31.3049,23747.0
2016-09-26 13:30:00,39.47,39.51,39.47,39.51,32568.0,31.3049,31.3366,31.3049,31.3366,32568.0
2016-09-26 13:35:00,39.52,39.52,39.43,39.43,18814.0,31.3446,31.3446,31.2732,31.2732,18814.0
2016-09-26 13:40:00,39.44,39.47,39.43,39.44,32144.0,31.2811,31.3049,31.2732,31.2811,32144.0
2016-09-26 13:45:00,39.44,39.48,39.43,39.45,34904.0,31.2811,31.3128,31.2732,31.289,34904.0
2016-09-26 13:50:00,39.45,39.5,39.44,39.49,35491.0,31.289,31.3287,31.2811,31.3208,35491.0
2016-09-26 13:55:00,39.48,39.49,39.45,39.47,39095.0,31.3128,31.3208,31.289,31.3049,39095.0
2016-09-26 14:00:00,39.47,39.49,39.47,39.49,98240.0,31.3049,31.3208,31.3049,31.3208,98240.0
2016-09-26 14:05:00,39.49,39.56,39.49,39.52,52012.0,31.3208,31.3763,31.3208,31.3446,52012.0
2016-09-26 14:10:00,39.52,39.53,39.49,39.53,35781.0,31.3446,31.3525,31.3208,31.3525,35781.0
2016-09-26 14:15:00,39.53,39.58,39.52,39.56,35134.0,31.3525,31.3922,31.3446,31.3763,35134.0
2016-09-26 14:20:00,39.55,39.58,39.53,39.57,40457.0,31.3684,31.3922,31.3525,31.3842,40457.0
2016-09-26 14:25:00,39.58,39.58,39.53,39.56,32294.0,31.3922,31.3922,31.3525,31.3763,32294.0
2016-09-26 14:30:00,39.56,39.58,39.54,39.55,29246.0,31.3763,31.3922,31.3604,31.3684,29246.0
2016-09-26 14:35:00,39.55,39.55,39.51,39.53,35060.0,31.3684,31.3684,31.3366,31.3525,35060.0
2016-09-26 14:40:00,39.54,39.55,39.52,39.54,23682.0,31.3604,31.3684,31.3446,31.3604,23682.0
2016-09-26 14:45:00,39.53,39.58,39.52,39.58,44049.0,31.3525,31.3922,31.3446,31.3922,44049.0
2016-09-26 14:50:00,39.58,39.59,39.54,39.59,23185.0,31.3922,31.4001,31.3604,31.4001,23185.0
2016-09-26 14:55:00,39.59,39.6,39.57,39.6,30264.0,31.4001,31.408,31.3842,31.408,30264.0
2016-09-26 15:00:00,39.6,39.62,39.55,39.55,27452.0,31.408,31.4239,31.3684,31.3684,27452.0
2016-09-26 15:05:00,39.55,39.64,39.55,39.62,56122.0,31.3684,31.4397,31.3684,31.4239,56122.0
2016-09-26 15:10:00,39.61,39.61,39.57,39.6,38158.0,31.416,31.416,31.3842,31.408,38158.0
2016-09-26 15:15:00,39.59,39.62,39.58,39.59,37441.0,31.4001,31.4239,31.3922,31.4001,37441.0
2016-09-26 15:20:00,39.59,39.6,39.58,39.59,29969.0,31.4001,31.408,31.3922,31.4001,29969.0
2016-09-26 15:25:00,39.59,39.66,39.58,39.61,69680.0,31.4001,31.4556,31.3922,31.416,69680.0
2016-09-26 15:30:00,39.61,39.64,39.6,39.6,84518.0,31.416,31.4397,31.408,31.408,84518.0
2016-09-26 15:35:00,39.6,39.61,39.54,39.59,80145.0,31.408,31.416,31.3604,31.4001,80145.0
2016-09-26 15:40:00,39.59,39.6,39.53,39.54,121478.0,31.4001,31.408,31.3525,31.3604,121478.0
2016-09-26 15:45:00,39.54,39.57,39.53,39.57,77966.0,31.3604,31.3842,31.3525,31.3842,77966.0
2016-09-26 15:50:00,39.56,39.6,39.54,39.57,132937.0,31.3763,31.408,31.3604,31.3842,132937.0
2016-09-26 15:55:00,39.57,39.58,39.52,39.57,307094.0,31.3842,31.3922,31.3446,31.3842,307094.0
2016-09-27 09:30:00,39.45,39.45,39.1,39.16,88976.0,31.289,31.289,31.0115,31.059,88976.0
2016-09-27 09:35:00,39.17,39.28,39.13,39.24,108689.0,31.067,31.1542,31.0352,31.1225,108689.0
2016-09-27 09:40:00,39.24,39.36,39.23,39.28,109805.0,31.1225,31.2177,31.1146,31.1542,109805.0
2016-09-27 09:45:00,39.28,39.43,39.28,39.41,56065.0,31.1542,31.2732,31.1542,31.2573,56065.0
2016-09-27 09:50:00,39.4,39.45,39.36,39.41,92260.0,31.2494,31.289,31.2177,31.2573,92260.0
2016-09-27 09:55:00,39.41,39.5,39.41,39.46,139768.0,31.2573,31.3287,31.2573,31.297,139768.0
2016-09-27 10:00:00,39.47,39.64,39.46,39.57,94696.0,31.3049,31.4397,31.297,31.3842,94696.0
2016-09-27 10:05:00,39.57,39.57,39.49,39.5,64275.0,31.3842,31.3842,31.3208,31.3287,64275.0
2016-09-27 10:10:00,39.51,39.52,39.44,39.48,55102.0,31.3366,31.3446,31.2811,31.3128,55102.0
2016-09-27 10:15:00,39.48,39.51,39.45,39.47,59002.0,31.3128,31.3366,31.289,31.3049,59002.0
2016-09-27 10:20:00,39.46,39.46,39.42,39.45,36313.0,31.297,31.297,31.2653,31.289,36313.0
2016-09-27 10:25:00,39.45,39.5,39.43,39.45,25994.0,31.289,31.3287,31.2732,31.289,25994.0
2016-09-27 10:30:00,39.44,39.53,39.44,39.48,65357.0,31.2811,31.3525,31.2811,31.3128,65357.0
2016-09-27 10:35:00,39.48,39.48,39.44,39.48,32175.0,31.3128,31.3128,31.2811,31.3128,32175.0
2016-09-27 10:40:00,39.48,39.55,39.45,39.55,52593.0,31.3128,31.3684,31.289,31.3684,52593.0
2016-09-27 10:45:00,39.54,39.57,39.5,39.55,41429.0,31.3604,31.3842,31.3287,31.3684,41429.0
2016-09-27 10:50:00,39.55,39.55,39.49,39.49,50294.0,31.3684,31.3684,31.3208,31.3208,50294.0
2016-09-27 10:55:00,39.49,39.53,39.43,39.45,40948.0,31.3208,31.3525,31.2732,31.289,40948.0
2016-09-27 11:00:00,39.46,39.5,39.46,39.49,32124.0,31.297,31.3287,31.297,31.3208,32124.0
2016-09-27 11:05:00,39.49,39.51,39.44,39.51,45561.0,31.3208,31.3366,31.2811,31.3366,45561.0
2016-09-27 11:10:00,39.51,39.52,39.47,39.51,43205.0,31.3366,31.3446,31.3049,31.3366,43205.0
2016-09-27 11:15:00,39.51,39.52,39.46,39.47,27780.0,31.3366,31.3446,31.297,31.3049,27780.0
2016-09-27 11:20:00,39.47,39.55,39.46,39.55,63853.0,31.3049,31.3684,31.297,31.3684,63853.0
2016-09-27 11:25:00,39.55,39.63,39.52,39.61,45197.0,31.3684,31.4318,31.3446,31.416,45197.0
2016-09-27 11:30:00,39.61,39.62,39.59,39.6,61118.0,31.416,31.4239,31.4001,31.408,61118.0
2016-09-27 11:35:00,39.6,39.61,39.58,39.61,158317.0,31.408,31.416,31.3922,31.416,158317.0
2016-09-27 11:40:00,39.62,39.62,39.55,39.55,39734.0,31.4239,31.4239,31.3684,31.3684,39734.0
2016-09-27 11:45:00,39.55,39.58,39.51,39.55,48840.0,31.3684,31.3922,31.3366,31.3684,48840.0
2016-09-27 11:50:00,39.55,39.55,39.51,39.54,38486.0,31.3684,31.3684,31.3366,31.3604,38486.0
2016-09-27 11:55:00,39.54,39.56,39.52,39.52,55795.0,31.3604,31.3763,31.3446,31.3446,55795.0
2016-09-27 12:00:00,39.52,39.53,39.48,39.5,86581.0,31.3446,31.3525,31.3128,31.3287,86581.0
2016-09-27 12:05:00,39.5,39.54,39.5,39.51,148581.0,31.3287,31.3604,31.3287,31.3366,148581.0
2016-09-27 12:10:00,39.51,39.53,39.49,39.51,22973.0,31.3366,31.3525,31.3208,31.3366,22973.0
2016-09-27 12:15:00,39.52,39.53,39.51,39.52,51308.0,31.3446,31.3525,31.3366,31.3446,51308.0
2016-09-27 12:20:00,39.52,39.55,39.5,39.51,266737.0,31.3446,31.3684,31.3287,31.3366,266737.0
2016-09-27 12:25:00,39.5,39.54,39.48,39.52,769711.0,31.3287,31.3604,31.3128,31.3446,769711.0
2016-09-27 12:30:00,39.52,39.56,39.52,39.54,99447.0,31.3446,31.3763,31.3446,31.3604,99447.0
2016-09-27 12:35:00,39.55,39.56,39.5,39.53,69601.0,31.3684,31.3763,31.3287,31.3525,69601.0
2016-09-27 12:40:00,39.53,39.53,39.48,39.52,60322.0,31.3525,31.3525,31.3128,31.3446,60322.0
2016-09-27 12:45:00,39.52,39.52,39.46,39.46,21062.0,31.3446,31.3446,31.297,31.297,21062.0
2016-09-27 12:50:00,39.46,39.53,39.46,39.52,50844.0,31.297,31.3525,31.297,31.3446,50844.0
2016-09-27 12:55:00,39.51,39.53,39.49,39.5,63317.0,31.3366,31.3525,31.3208,31.3287,63317.0
2016-09-27 13:00:00,39.5,39.51,39.47,39.47,52772.0,31.3287,31.3366,31.3049,31.3049,52772.0
2016-09-27 13:05:00,39.47,39.49,39.45,39.47,63959.0,31.3049,31.3208,31.289,31.3049,63959.0
2016-09-27 13:10:00,39.47,39.52,39.47,39.51,33875.0,31.3049,31.3446,31.3049,31.3366,33875.0
2016-09-27 13:15:00,39.5,39.53,39.5,39.52,27384.0,31.3287,31.3525,31.3287,31.3446,27384.0
2016-09-27 13:20:00,39.52,39.53,39.5,39.51,63280.0,31.3446,31.3525,31.3287,31.3366,63280.0
2016-09-27 13:25:00,39.51,39.53,39.5,39.53,37829.0,31.3366,31.3525,31.3287,31.3525,37829.0
2016-09-27 13:30:00,39.53,39.55,39.52,39.55,43535.0,31.3525,31.3684,31.3446,31.3684,43535.0
2016-09-27 13:35:00,39.54,39.55,39.51,39.53,59137.0,31.3604,31.3684,31.3366,31.3525,59137.0
2016-09-27 13:40:00,39.54,39.54,39.51,39.53,29767.0,31.3604,31.3604,31.3366,31.3525,29767.0
2016-09-27 13:45:00,39.54,39.54,39.5,39.5,103645.0,31.3604,31.3604,31.3287,31.3287,103645.0
2016-09-27 13:50:00,39.5,39.53,39.5,39.52,19192.0,31.3287,31.3525,31.3287,31.3446,19192.0
2016-09-27 13:55:00,39.52,39.53,39.5,39.52,22831.0,31.3446,31.3525,31.3287,31.3446,22831.0
2016-09-27 14:00:00,39.52,39.54,39.51,39.53,140233.0,31.3446,31.3604,31.3366,31.3525,140233.0
2016-09-27 14:05:00,39.53,39.53,39.49,39.51,34302.0,31.3525,31.3525,31.3208,31.3366,34302.0
2016-09-27 14:10:00,39.51,39.54,39.5,39.53,41032.0,31.3366,31.3604,31.3287,31.3525,41032.0
2016-09-27 14:15:00,39.53,39.53,39.51,39.53,28154.0,31.3525,31.3525,31.3366,31.3525,28154.0
2016-09-27 14:20:00,39.53,39.53,39.48,39.49,134998.0,31.3525,31.3525,31.3128,31.3208,134998.0
2016-09-27 14:25:00,39.5,39.51,39.48,39.51,16529.0,31.3287,31.3366,31.3128,31.3366,16529.0
2016-09-27 14:30:00,39.5,39.53,39.49,39.51,466465.0,31.3287,31.3525,31.3208,31.3366,466465.0
2016-09-27 14:35:00,39.51,39.53,39.5,39.5,48928.0,31.3366,31.3525,31.3287,31.3287,48928.0
2016-09-27 14:40:00,39.51,39.53,39.5,39.51,48510.0,31.3366,31.3525,31.3287,31.3366,48510.0
2016-09-27 14:45:00,39.52,39.54,39.49,39.5,31484.0,31.3446,31.3604,31.3208,31.3287,31484.0
2016-09-27 14:50:00,39.5,39.55,39.49,39.55,34309.0,31.3287,31.3684,31.3208,31.3684,34309.0
2016-09-27 14:55:00,39.54,39.54,39.51,39.52,65748.0,31.3604,31.3604,31.3366,31.3446,65748.0
2016-09-27 15:00:00,39.52,39.54,39.51,39.52,80814.0,31.3446,31.3604,31.3366,31.3446,80814.0
2016-09-27 15:05:00,39.52,39.52,39.49,39.51,134813.0,31.3446,31.3446,31.3208,31.3366,134813.0
2016-09-27 15:10:00,39.51,39.52,39.48,39.5,36916.0,31.3366,31.3446,31.3128,31.3287,36916.0
2016-09-27 15:15:00,39.5,39.54,39.48,39.5,233062.0,31.3287,31.3604,31.3128,31.3287,233062.0
2016-09-27 15:20:00,39.5,39.5,39.46,39.48,76169.0,31.3287,31.3287,31.297,31.3128,76169.0
2016-09-27 15:25:00,39.48,39.52,39.47,39.52,54331.0,31.3128,31.3446,31.3049,31.3446,54331.0
2016-09-27 15:30:00,39.51,39.52,39.47,39.5,137975.0,31.3366,31.3446,31.3049,31.3287,137975.0
2016-09-27 15:35:00,39.5,39.55,39.48,39.55,179851.0,31.3287,31.3684,31.3128,31.3684,179851.0
2016-09-27 15:40:00,39.55,39.57,39.54,39.54,113581.0,31.3684,31.3842,31.3604,31.3604,113581.0
2016-09-27 15:45:00,39.55,39.55,39.53,39.53,111349.0,31.3684,31.3684,31.3525,31.3525,111349.0
2016-09-27 15:50:00,39.54,39.54,39.5,39.52,259664.0,31.3604,31.3604,31.3287,31.3446,259664.0
2016-09-27 15:55:00,39.52,39.54,39.48,39.49,903562.0,31.3446,31.3604,31.3128,31.3208,903562.0
2016-09-28 09:30:00,39.57,39.65,39.46,39.52,119492.0,31.3842,31.4477,31.297,31.3446,119492.0
2016-09-28 09:35:00,39.51,39.56,39.45,39.53,628555.0,31.3366,31.3763,31.289,31.3525,628555.0
2016-09-28 09:40:00,39.52,39.55,39.5,39.52,154528.0,31.3446,31.3684,31.3287,31.3446,154528.0
2016-09-28 09:45:00,39.52,39.55,39.48,39.53,137766.0,31.3446,31.3684,31.3128,31.3525,137766.0
2016-09-28 09:50:00,39.53,39.54,39.48,39.51,109595.0,31.3525,31.3604,31.3128,31.3366,109595.0
2016-09-28 09:55:00,39.51,39.54,39.48,39.51,160493.0,31.3366,31.3604,31.3128,31.3366,160493.0
2016-09-28 10:00:00,39.51,39.52,39.49,39.5,152533.0,31.3366,31.3446,31.3208,31.3287,152533.0
2016-09-28 10:05:00,39.5,39.52,39.46,39.47,686758.0,31.3287,31.3446,31.297,31.3049,686758.0
2016-09-28 10:10:00,39.46,39.55,39.46,39.53,146550.0,31.297,31.3684,31.297,31.3525,146550.0
2016-09-28 10:15:00,39.53,39.55,39.51,39.52,80298.0,31.3525,31.3684,31.3366,31.3446,80298.0
2016-09-28 10:20:00,39.52,39.53,39.48,39.52,64233.0,31.3446,31.3525,31.3128,31.3446,64233.0
2016-09-28 10:25:00,39.52,39.52,39.46,39.52,36593.0,31.3446,31.3446,31.297,31.3446,36593.0
2016-09-28 10:30:00,39.52,39.54,39.49,39.5,97427.0,31.3446,31.3604,31.3208,31.3287,97427.0
2016-09-28 10:35:00,39.51,39.51,39.46,39.46,43159.0,31.3366,31.3366,31.297,31.297,43159.0
2016-09-28 10:40:00,39.46,39.53,39.46,39.52,31436.0,31.297,31.3525,31.297,31.3446,31436.0
2016-09-28 10:45:00,39.52,39.52,39.46,39.48,37139.0,31.3446,31.3446,31.297,31.3128,37139.0
2016-09-28 10:50:00,39.47,39.5,39.44,39.48,37603.0,31.3049,31.3287,31.2811,31.3128,37603.0
2016-09-28 10:55:00,39.47,39.52,39.44,39.47,43719.0,31.3049,31.3446,31.2811,31.3049,43719.0
2016-09-28 11:00:00,39.48,39.48,39.4,39.41,63346.0,31.3128,31.3128,31.2494,31.2573,63346.0
2016-09-28 11:05:00,39.41,39.43,39.39,39.41,21989.0,31.2573,31.2732,31.2415,31.2573,21989.0
2016-09-28 11:10:00,39.41,39.42,39.37,39.4,35800.0,31.2573,31.2653,31.2256,31.2494,35800.0
2016-09-28 11:15:00,39.39,39.42,39.38,39.42,30259.0,31.2415,31.2653,31.2335,31.2653,30259.0
2016-09-28 11:20:00,39.42,39.43,39.4,39.41,21847.0,31.2653,31.2732,31.2494,31.2573,21847.0
2016-09-28 11:25:00,39.41,39.41,39.37,39.39,37768.0,31.2573,31.2573,31.2256,31.2415,37768.0
2016-09-28 11:30:00,39.38,39.4,39.33,39.35,36883.0,31.2335,31.2494,31.1939,31.2097,36883.0
2016-09-28 11:35:00,39.34,39.38,39.33,39.34,29188.0,31.2018,31.2335,31.1939,31.2018,29188.0
2016-09-28 11:40:00,39.35,39.39,39.34,39.35,20316.0,31.2097,31.2415,31.2018,31.2097,20316.0
2016-09-28 11:45:00,39.35,39.38,39.34,39.36,20875.0,31.2097,31.2335,31.2018,31.2177,20875.0
2016-09-28 11:50:00,39.35,39.41,39.35,39.39,21886.0,31.2097,31.2573,31.2097,31.2415,21886.0
2016-09-28 11:55:00,39.4,39.4,39.36,39.38,29382.0,31.2494,31.2494,31.2177,31.2335,29382.0
2016-09-28 12:00:00,39.38,39.38,39.32,39.33,22556.0,31.2335,31.2335,31.1859,31.1939,22556.0
2016-09-28 12:05:00,39.34,39.36,39.31,39.31,64491.0,31.2018,31.2177,31.178,31.178,64491.0
2016-09-28 12:10:00,39.31,39.4,39.31,39.39,19958.0,31.178,31.2494,31.178,31.2415,19958.0
2016-09-28 12:15:00,39.38,39.4,39.36,39.36,40636.0,31.2335,31.2494,31.2177,31.2177,40636.0
2016-09-28 12:20:00,39.37,39.38,39.33,39.37,17436.0,31.2256,31.2335,31.1939,31.2256,17436.0
2016-09-28 12:25:00,39.37,39.38,39.36,39.37,32928.0,31.2256,31.2335,31.2177,31.2256,32928.0
2016-09-28 12:30:00,39.38,39.39,39.34,39.34,40528.0,31.2335,31.2415,31.2018,31.2018,40528.0
2016-09-28 12:35:00,39.33,39.35,39.32,39.35,20952.0,31.1939,31.2097,31.1859,31.2097,20952.0
2016-09-28 12:40:00,39.35,39.39,39.34,39.38,24273.0,31.2097,31.2415,31.2018,31.2335,24273.0
2016-09-28 12:45:00,39.38,39.41,39.37,39.38,29673.0,31.2335,31.2573,31.2256,31.2335,29673.0
2016-09-28 12:50:00,39.38,39.39,39.37,39.39,19740.0,31.2335,31.2415,31.2256,31.2415,19740.0
2016-09-28 12:55:00,39.39,39.39,39.35,39.35,13422.0,31.2415,31.2415,31.2097,31.2097,13422.0
2016-09-28 13:00:00,39.35,39.35,39.33,39.34,10369.0,31.2097,31.2097,31.1939,31.2018,10369.0
2016-09-28 13:05:00,39.34,39.36,39.32,39.33,42744.0,31.2018,31.2177,31.1859,31.1939,42744.0
2016-09-28 13:10:00,39.33,39.36,39.33,39.33,16683.0,31.1939,31.2177,31.1939,31.1939,16683.0
2016-09-28 13:15:00,39.34,39.4,39.33,39.4,26138.0,31.2018,31.2494,31.1939,31.2494,26138.0
2016-09-28 13:20:00,39.4,39.43,39.39,39.41,27668.0,31.2494,31.2732,31.2415,31.2573,27668.0
2016-09-28 13:25:00,39.41,39.43,39.4,39.42,41200.0,31.2573,31.2732,31.2494,31.2653,41200.0
2016-09-28 13:30:00,39.43,39.48,39.42,39.48,26178.0,31.2732,31.3128,31.2653,31.3128,26178.0
2016-09-28 13:35:00,39.49,39.5,39.46,39.47,41821.0,31.3208,31.3287,31.297,31.3049,41821.0
2016-09-28 13:40:00,39.46,39.49,39.46,39.48,28516.0,31.297,31.3208,31.297,31.3128,28516.0
2016-09-28 13:45:00,39.48,39.51,39.48,39.48,40951.0,31.3128,31.3366,31.3128,31.3128,40951.0
2016-09-28 13:50:00,39.48,39.5,39.48,39.48,19271.0,31.3128,31.3287,31.3128,31.3128,19271.0
2016-09-28 13:55:00,39.49,39.49,39.47,39.48,23888.0,31.3208,31.3208,31.3049,31.3128,23888.0
2016-09-28 14:00:00,39.48,39.5,39.45,39.46,39674.0,31.3128,31.3287,31.289,31.297,39674.0
2016-09-28 14:05:00,39.46,39.48,39.44,39.44,45690.0,31.297,31.3128,31.2811,31.2811,45690.0
2016-09-28 14:10:00,39.45,39.53,39.44,39.49,124550.0,31.289,31.3525,31.2811,31.3208,124550.0
2016-09-28 14:15:00,39.5,39.51,39.46,39.51,119754.0,31.3287,31.3366,31.297,31.3366,119754.0
2016-09-28 14:20:00,39.52,39.54,39.48,39.54,76886.0,31.3446,31.3604,31.3128,31.3604,76886.0
2016-09-28 14:25:00,39.54,39.54,39.51,39.52,195946.0,31.3604,31.3604,31.3366,31.3446,195946.0
2016-09-28 14:30:00,39.52,39.53,39.5,39.52,107779.0,31.3446,31.3525,31.3287,31.3446,107779.0
2016-09-28 14:35:00,39.52,39.54,39.49,39.51,116375.0,31.3446,31.3604,31.3208,31.3366,116375.0
2016-09-28 14:40:00,39.52,39.54,39.5,39.51,84512.0,31.3446,31.3604,31.3287,31.3366,84512.0
2016-09-28 14:45:00,39.51,39.54,39.5,39.52,93633.0,31.3366,31.3604,31.3287,31.3446,93633.0
2016-09-28 14:50:00,39.53,39.58,39.52,39.58,62739.0,31.3525,31.3922,31.3446,31.3922,62739.0
2016-09-28 14:55:00,39.58,39.58,39.53,39.57,51743.0,31.3922,31.3922,31.3525,31.3842,51743.0
2016-09-28 15:00:00,39.57,39.57,39.55,39.57,60958.0,31.3842,31.3842,31.3684,31.3842,60958.0
2016-09-28 15:05:00,39.57,39.58,39.55,39.58,65177.0,31.3842,31.3922,31.3684,31.3922,65177.0
2016-09-28 15:10:00,39.58,39.58,39.55,39.55,71368.0,31.3922,31.3922,31.3684,31.3684,71368.0
2016-09-28 15:15:00,39.55,39.58,39.54,39.56,81240.0,31.3684,31.3922,31.3604,31.3763,81240.0
2016-09-28 15:20:00,39.55,39.58,39.55,39.57,70727.0,31.3684,31.3922,31.3684,31.3842,70727.0
2016-09-28 15:25:00,39.57,39.58,39.53,39.55,73804.0,31.3842,31.3922,31.3525,31.3684,73804.0
2016-09-28 15:30:00,39.55,39.55,39.51,39.55,90618.0,31.3684,31.3684,31.3366,31.3684,90618.0
2016-09-28 15:35:00,39.55,39.56,39.52,39.55,100792.0,31.3684,31.3763,31.3446,31.3684,100792.0
2016-09-28 15:40:00,39.55,39.56,39.52,39.55,147341.0,31.3684,31.3763,31.3446,31.3684,147341.0
2016-09-28 15:45:00,39.54,39.55,39.52,39.54,368481.0,31.3604,31.3684,31.3446,31.3604,368481.0
2016-09-28 15:50:00,39.54,39.55,39.53,39.54,253219.0,31.3604,31.3684,31.3525,31.3604,253219.0
2016-09-28 15:55:00,39.54,39.54,39.46,39.47,995707.0,31.3604,31.3604,31.297,31.3049,995707.0
2016-09-29 09:30:00,39.5,39.56,39.45,39.5,97506.0,31.3287,31.3763,31.289,31.3287,97506.0
2016-09-29 09:35:00,39.51,39.55,39.49,39.5,90522.0,31.3366,31.3684,31.3208,31.3287,90522.0
2016-09-29 09:40:00,39.5,39.55,39.47,39.52,103012.0,31.3287,31.3684,31.3049,31.3446,103012.0
2016-09-29 09:45:00,39.53,39.55,39.51,39.51,101711.0,31.3525,31.3684,31.3366,31.3366,101711.0
2016-09-29 09:50:00,39.51,39.55,39.5,39.53,85206.0,31.3366,31.3684,31.3287,31.3525,85206.0
2016-09-29 09:55:00,39.53,39.55,39.51,39.54,105536.0,31.3525,31.3684,31.3366,31.3604,105536.0
2016-09-29 10:00:00,39.54,39.55,39.52,39.54,328450.0,31.3604,31.3684,31.3446,31.3604,328450.0
2016-09-29 10:05:00,39.54,39.55,39.51,39.53,295285.0,31.3604,31.3684,31.3366,31.3525,295285.0
2016-09-29 10:10:00,39.52,39.55,39.46,39.46,260425.0,31.3446,31.3684,31.297,31.297,260425.0
2016-09-29 10:15:00,39.46,39.74,39.43,39.69,2978246.0,31.297,31.5191,31.2732,31.4794,2978246.0
2016-09-29 10:20:00,39.7,39.78,39.69,39.78,260372.0,31.4873,31.5508,31.4794,31.5508,260372.0
2016-09-29 10:25:00,39.79,39.8,39.74,39.75,257953.0,31.5587,31.5666,31.5191,31.527,257953.0
2016-09-29 10:30:00,39.75,39.81,39.7,39.8,256786.0,31.527,31.5746,31.4873,31.5666,256786.0
2016-09-29 10:35:00,39.8,39.81,39.77,39.8,115829.0,31.5666,31.5746,31.5429,31.5666,115829.0
2016-09-29 10:40:00,39.8,39.87,39.8,39.85,158176.0,31.5666,31.6222,31.5666,31.6063,158176.0
2016-09-29 10:45:00,39.86,39.9,39.82,39.85,175589.0,31.6142,31.646,31.5825,31.6063,175589.0
2016-09-29 10:50:00,39.85,39.86,39.82,39.84,107201.0,31.6063,31.6142,31.5825,31.5984,107201.0
2016-09-29 10:55:00,39.84,39.89,39.83,39.85,96423.0,31.5984,31.638,31.5904,31.6063,96423.0
2016-09-29 11:00:00,39.85,39.86,39.82,39.84,80116.0,31.6063,31.6142,31.5825,31.5984,80116.0
2016-09-29 11:05:00,39.85,39.87,39.79,39.8,108335.0,31.6063,31.6222,31.5587,31.5666,108335.0
2016-09-29 11:10:00,39.8,39.81,39.73,39.74,114421.0,31.5666,31.5746,31.5111,31.5191,114421.0
2016-09-29 11:15:00,39.74,39.75,39.68,39.7,65047.0,31.5191,31.527,31.4715,31.4873,65047.0
2016-09-29 11:20:00,39.71,39.71,39.67,39.68,57404.0,31.4953,31.4953,31.4635,31.4715,57404.0
2016-09-29 11:25:00,39.69,39.7,39.66,39.67,86541.0,31.4794,31.4873,31.4556,31.4635,86541.0
2016-09-29 11:30:00,39.66,39.7,39.66,39.69,78138.0,31.4556,31.4873,31.4556,31.4794,78138.0
2016-09-29 11:35:00,39.7,39.72,39.69,39.71,61668.0,31.4873,31.5032,31.4794,31.4953,61668.0
2016-09-29 11:40:00,39.72,39.72,39.7,39.7,47768.0,31.5032,31.5032,31.4873,31.4873,47768.0
2016-09-29 11:45:00,39.71,39.72,39.67,39.7,71103.0,31.4953,31.5032,31.4635,31.4873,71103.0
2016-09-29 11:50:00,39.7,39.72,39.69,39.7,52000.0,31.4873,31.5032,31.4794,31.4873,52000.0
2016-09-29 11:55:00,39.7,39.72,39.69,39.71,81187.0,31.4873,31.5032,31.4794,31.4953,81187.0
2016-09-29 12:00:00,39.72,39.76,39.7,39.74,63860.0,31.5032,31.5349,31.4873,31.5191,63860.0
2016-09-29 12:05:00,39.74,39.8,39.73,39.78,104736.0,31.5191,31.5666,31.5111,31.5508,104736.0
2016-09-29 12:10:00,39.79,39.82,39.78,39.79,75972.0,31.5587,31.5825,31.5508,31.5587,75972.0
2016-09-29 12:15:00,39.79,39.8,39.76,39.78,36165.0,31.5587,31.5666,31.5349,31.5508,36165.0
2016-09-29 12:20:00,39.78,39.8,39.78,39.79,69514.0,31.5508,31.5666,31.5508,31.5587,69514.0
2016-09-29 12:25:00,39.79,39.8,39.75,39.77,54874.0,31.5587,31.5666,31.527,31.5429,54874.0
2016-09-29 12:30:00,39.77,39.8,39.74,39.76,66614.0,31.5429,31.5666,31.5191,31.5349,66614.0
2016-09-29 12:35:00,39.76,39.76,39.65,39.65,53649.0,31.5349,31.5349,31.4477,31.4477,53649.0
2016-09-29 12:40:00,39.64,39.65,39.55,39.56,84144.0,31.4397,31.4477,31.3684,31.3763,84144.0
2016-09-29 12:45:00,39.55,39.56,39.45,39.45,100123.0,31.3684,31.3763,31.289,31.289,100123.0
2016-09-29 12:50:00,39.45,39.46,39.32,39.37,87607.0,31.289,31.297,31.1859,31.2256,87607.0
2016-09-29 12:55:00,39.35,39.39,39.31,39.34,59707.0,31.2097,31.2415,31.178,31.2018,59707.0
2016-09-29 13:00:00,39.34,39.35,39.17,39.22,117983.0,31.2018,31.2097,31.067,31.1066,117983.0
2016-09-29 13:05:00,39.22,39.28,39.18,39.23,74480.0,31.1066,31.1542,31.0749,31.1146,74480.0
2016-09-29 13:10:00,39.23,39.3,39.16,39.16,86511.0,31.1146,31.1701,31.059,31.059,86511.0
2016-09-29 13:15:00,39.17,39.23,39.15,39.18,55452.0,31.067,31.1146,31.0511,31.0749,55452.0
2016-09-29 13:20:00,39.17,39.19,39.14,39.17,79894.0,31.067,31.0828,31.0432,31.067,79894.0
2016-09-29 13:25:00,39.16,39.17,39.1,39.11,61623.0,31.059,31.067,31.0115,31.0194,61623.0
2016-09-29 13:30:00,39.11,39.13,39.08,39.09,161318.0,31.0194,31.0352,30.9956,31.0035,161318.0
2016-09-29 13:35:00,39.1,39.15,39.08,39.12,160068.0,31.0115,31.0511,30.9956,31.0273,160068.0
2016-09-29 13:40:00,39.12,39.13,39.06,39.11,67087.0,31.0273,31.0352,30.9797,31.0194,67087.0
2016-09-29 13:45:00,39.11,39.13,39.04,39.09,77346.0,31.0194,31.0352,30.9639,31.0035,77346.0
2016-09-29 13:50:00,39.08,39.08,38.88,38.88,82766.0,30.9956,30.9956,30.837,30.837,82766.0
2016-09-29 13:55:00,38.88,38.89,38.78,38.85,192238.0,30.837,30.8449,30.7577,30.8132,192238.0
2016-09-29 14:00:00,38.85,38.92,38.81,38.91,56023.0,30.8132,30.8687,30.7814,30.8608,56023.0
2016-09-29 14:05:00,38.92,38.96,38.86,38.93,62421.0,30.8687,30.9004,30.8211,30.8766,62421.0
2016-09-29 14:10:00,38.92,38.99,38.91,38.98,47570.0,30.8687,30.9242,30.8608,30.9163,47570.0
2016-09-29 14:15:00,38.99,39.09,38.99,39.07,68836.0,30.9242,31.0035,30.9242,30.9877,68836.0
2016-09-29 14:20:00,39.08,39.13,39.04,39.08,68595.0,30.9956,31.0352,30.9639,30.9956,68595.0
2016-09-29 14:25:00,39.08,39.11,39.05,39.09,100377.0,30.9956,31.0194,30.9718,31.0035,100377.0
2016-09-29 14:30:00,39.09,39.12,39.05,39.11,174409.0,31.0035,31.0273,30.9718,31.0194,174409.0
2016-09-29 14:35:00,39.1,39.21,39.1,39.18,76285.0,31.0115,31.0987,31.0115,31.0749,76285.0
2016-09-29 14:40:00,39.17,39.19,39.15,39.16,60468.0,31.067,31.0828,31.0511,31.059,60468.0
2016-09-29 14:45:00,39.16,39.23,39.14,39.2,48466.0,31.059,31.1146,31.0432,31.0908,48466.0
2016-09-29 14:50:00,39.21,39.23,39.17,39.18,52559.0,31.0987,31.1146,31.067,31.0749,52559.0
2016-09-29 14:55:00,39.19,39.21,39.13,39.14,45756.0,31.0828,31.0987,31.0352,31.0432,45756.0
2016-09-29 15:00:00,39.14,39.15,39.07,39.11,69067.0,31.0432,31.0511,30.9877,31.0194,69067.0
2016-09-29 15:05:00,39.11,39.16,39.11,39.16,57715.0,31.0194,31.059,31.0194,31.059,57715.0
2016-09-29 15:10:00,39.15,39.18,39.11,39.16,66970.0,31.0511,31.0749,31.0194,31.059,66970.0
2016-09-29 15:15:00,39.16,39.17,39.11,39.12,56228.0,31.059,31.067,31.0194,31.0273,56228.0
2016-09-29 15:20:00,39.12,39.17,39.1,39.1,80883.0,31.0273,31.067,31.0115,31.0115,80883.0
2016-09-29 15:25:00,39.11,39.12,39.04,39.1,179032.0,31.0194,31.0273,30.9639,31.0115,179032.0
2016-09-29 15:30:00,39.1,39.16,39.07,39.1,258580.0,31.0115,31.059,30.9877,31.0115,258580.0
2016-09-29 15:35:00,39.1,39.17,39.08,39.16,180001.0,31.0115,31.067,30.9956,31.059,180001.0
2016-09-29 15:40:00,39.16,39.17,39.08,39.13,213661.0,31.059,31.067,30.9956,31.0352,213661.0
2016-09-29 15:45:00,39.13,39.14,39.1,39.11,174625.0,31.0352,31.0432,31.0115,31.0194,174625.0
2016-09-29 15:50:00,39.11,39.13,39.07,39.08,212069.0,31.0194,31.0352,30.9877,30.9956,212069.0
2016-09-29 15:55:00,39.09,39.09,39.02,39.06,580675.0,31.0035,31.0035,30.948,30.9797,580675.0
2016-09-30 09:30:00,39.48,39.56,39.37,39.46,126319.0,31.3128,31.3763,31.2256,31.297,126319.0
2016-09-30 09:35:00,39.46,39.52,39.34,39.41,71828.0,31.297,31.3446,31.2018,31.2573,71828.0
2016-09-30 09:40:00,39.42,39.44,39.3,39.4,68056.0,31.2653,31.2811,31.1701,31.2494,68056.0
2016-09-30 09:45:00,39.4,39.51,39.38,39.42,101960.0,31.2494,31.3366,31.2335,31.2653,101960.0
2016-09-30 09:50:00,39.43,39.47,39.32,39.33,59514.0,31.2732,31.3049,31.1859,31.1939,59514.0
2016-09-30 09:55:00,39.34,39.38,39.33,39.38,47751.0,31.2018,31.2335,31.1939,31.2335,47751.0
2016-09-30 10:00:00,39.39,39.51,39.39,39.5,76418.0,31.2415,31.3366,31.2415,31.3287,76418.0
2016-09-30 10:05:00,39.5,39.52,39.47,39.52,107335.0,31.3287,31.3446,31.3049,31.3446,107335.0
2016-09-30 10:10:00,39.52,39.58,39.49,39.58,77606.0,31.3446,31.3922,31.3208,31.3922,77606.0
2016-09-30 10:15:00,39.58,39.58,39.44,39.45,144492.0,31.3922,31.3922,31.2811,31.289,144492.0
2016-09-30 10:20:00,39.46,39.48,39.39,39.44,66997.0,31.297,31.3128,31.2415,31.2811,66997.0
2016-09-30 10:25:00,39.43,39.47,39.41,39.47,55876.0,31.2732,31.3049,31.2573,31.3049,55876.0
2016-09-30 10:30:00,39.47,39.53,39.47,39.53,142053.0,31.3049,31.3525,31.3049,31.3525,142053.0
2016-09-30 10:35:00,39.52,39.57,39.52,39.57,34036.0,31.3446,31.3842,31.3446,31.3842,34036.0
2016-09-30 10:40:00,39.57,39.63,39.56,39.58,45408.0,31.3842,31.4318,31.3763,31.3922,45408.0
2016-09-30 10:45:00,39.59,39.62,39.55,39.57,71789.0,31.4001,31.4239,31.3684,31.3842,71789.0
2016-09-30 10:50:00,39.58,39.59,39.55,39.58,34031.0,31.3922,31.4001,31.3684,31.3922,34031.0
2016-09-30 10:55:00,39.58,39.63,39.57,39.61,45764.0,31.3922,31.4318,31.3842,31.416,45764.0
2016-09-30 11:00:00,39.62,39.68,39.61,39.66,99719.0,31.4239,31.4715,31.416,31.4556,99719.0
2016-09-30 11:05:00,39.67,39.67,39.63,39.66,88146.0,31.4635,31.4635,31.4318,31.4556,88146.0
2016-09-30 11:10:00,39.66,39.77,39.63,39.75,274345.0,31.4556,31.5429,31.4318,31.527,274345.0
2016-09-30 11:15:00,39.76,39.82,39.73,39.74,305253.0,31.5349,31.5825,31.5111,31.5191,305253.0
2016-09-30 11:20:00,39.74,39.78,39.71,39.71,83165.0,31.5191,31.5508,31.4953,31.4953,83165.0
2016-09-30 11:25:00,39.71,39.78,39.67,39.76,98859.0,31.4953,31.5508,31.4635,31.5349,98859.0
2016-09-30 11:30:00,39.76,39.85,39.76,39.79,93035.0,31.5349,31.6063,31.5349,31.5587,93035.0
2016-09-30 11:35:00,39.78,39.82,39.73,39.73,50833.0,31.5508,31.5825,31.5111,31.5111,50833.0
2016-09-30 11:40:00,39.74,39.74,39.7,39.72,57723.0,31.5191,31.5191,31.4873,31.5032,57723.0
2016-09-30 11:45:00,39.72,39.75,39.69,39.73,54159.0,31.5032,31.527,31.4794,31.5111,54159.0
2016-09-30 11:50:00,39.73,39.74,39.68,39.72,45300.0,31.5111,31.5191,31.4715,31.5032,45300.0
2016-09-30 11:55:00,39.72,39.72,39.66,39.66,55495.0,31.5032,31.5032,31.4556,31.4556,55495.0
2016-09-30 12:00:00,39.66,39.69,39.63,39.69,56142.0,31.4556,31.4794,31.4318,31.4794,56142.0
2016-09-30 12:05:00,39.69,39.78,39.68,39.78,46651.0,31.4794,31.5508,31.4715,31.5508,46651.0
2016-09-30 12:10:00,39.78,39.79,39.75,39.77,44524.0,31.5508,31.5587,31.527,31.5429,44524.0
2016-09-30 12:15:00,39.77,39.8,39.76,39.76,52620.0,31.5429,31.5666,31.5349,31.5349,52620.0
2016-09-30 12:20:00,39.77,39.79,39.75,39.75,38551.0,31.5429,31.5587,31.527,31.527,38551.0
2016-09-30 12:25:00,39.76,39.79,39.75,39.76,47887.0,31.5349,31.5587,31.527,31.5349,47887.0
2016-09-30 12:30:00,39.77,39.82,39.76,39.79,46717.0,31.5429,31.5825,31.5349,31.5587,46717.0
2016-09-30 12:35:00,39.78,39.84,39.77,39.84,64375.0,31.5508,31.5984,31.5429,31.5984,64375.0
2016-09-30 12:40:00,39.85,39.86,39.78,39.83,40663.0,31.6063,31.6142,31.5508,31.5904,40663.0
2016-09-30 12:45:00,39.83,39.84,39.79,39.82,27971.0,31.5904,31.5984,31.5587,31.5825,27971.0
2016-09-30 12:50:00,39.82,39.83,39.8,39.83,34221.0,31.5825,31.5904,31.5666,31.5904,34221.0
2016-09-30 12:55:00,39.83,39.86,39.78,39.78,69241.0,31.5904,31.6142,31.5508,31.5508,69241.0
2016-09-30 13:00:00,39.78,39.82,39.78,39.81,53370.0,31.5508,31.5825,31.5508,31.5746,53370.0
2016-09-30 13:05:00,39.81,39.86,39.81,39.82,72586.0,31.5746,31.6142,31.5746,31.5825,72586.0
2016-09-30 13:10:00,39.82,39.87,39.81,39.87,46922.0,31.5825,31.6222,31.5746,31.6222,46922.0
2016-09-30 13:15:00,39.87,39.88,39.82,39.83,79652.0,31.6222,31.6301,31.5825,31.5904,79652.0
2016-09-30 13:20:00,39.83,39.84,39.8,39.82,153723.0,31.5904,31.5984,31.5666,31.5825,153723.0
2016-09-30 13:25:00,39.82,39.83,39.81,39.82,38078.0,31.5825,31.5904,31.5746,31.5825,38078.0
2016-09-30 13:30:00,39.82,39.84,39.81,39.83,194172.0,31.5825,31.5984,31.5746,31.5904,194172.0
2016-09-30 13:35:00,39.84,39.89,39.83,39.88,68100.0,31.5984,31.638,31.5904,31.6301,68100.0
2016-09-30 13:40:00,39.89,39.93,39.86,39.91,63502.0,31.638,31.6698,31.6142,31.6539,63502.0
2016-09-30 13:45:00,39.91,39.94,39.9,39.93,47240.0,31.6539,31.6777,31.646,31.6698,47240.0
2016-09-30 13:50:00,39.93,39.97,39.93,39.96,47842.0,31.6698,31.7015,31.6698,31.6935,47842.0
2016-09-30 13:55:00,39.96,39.97,39.93,39.96,72041.0,31.6935,31.7015,31.6698,31.6935,72041.0
2016-09-30 14:00:00,39.96,39.98,39.93,39.97,42912.0,31.6935,31.7094,31.6698,31.7015,42912.0
2016-09-30 14:05:00,39.96,39.98,39.94,39.95,54196.0,31.6935,31.7094,31.6777,31.6856,54196.0
2016-09-30 14:10:00,39.95,40.01,39.94,39.97,85796.0,31.6856,31.7332,31.6777,31.7015,85796.0
2016-09-30 14:15:00,39.97,40.0,39.95,39.95,47321.0,31.7015,31.7253,31.6856,31.6856,47321.0
2016-09-30 14:20:00,39.96,39.99,39.95,39.95,76189.0,31.6935,31.7173,31.6856,31.6856,76189.0
2016-09-30 14:25:00,39.95,39.96,39.93,39.96,50674.0,31.6856,31.6935,31.6698,31.6935,50674.0
2016-09-30 14:30:00,39.96,40.01,39.95,40.0,92605.0,31.6935,31.7332,31.6856,31.7253,92605.0
2016-09-30 14:35:00,40.0,40.0,39.97,40.0,106899.0,31.7253,31.7253,31.7015,31.7253,106899.0
2016-09-30 14:40:00,40.0,40.05,39.99,40.02,72046.0,31.7253,31.7649,31.7173,31.7411,72046.0
2016-09-30 14:45:00,40.02,40.07,40.01,40.07,63740.0,31.7411,31.7808,31.7332,31.7808,63740.0
2016-09-30 14:50:00,40.07,40.07,40.01,40.02,61903.0,31.7808,31.7808,31.7332,31.7411,61903.0
2016-09-30 14:55:00,40.03,40.05,40.02,40.05,44352.0,31.7491,31.7649,31.7411,31.7649,44352.0
2016-09-30 15:00:00,40.05,40.08,40.03,40.05,91740.0,31.7649,31.7887,31.7491,31.7649,91740.0
2016-09-30 15:05:00,40.05,40.06,40.04,40.06,30417.0,31.7649,31.7729,31.757,31.7729,30417.0
2016-09-30 15:10:00,40.06,40.06,40.03,40.04,76675.0,31.7729,31.7729,31.7491,31.757,76675.0
2016-09-30 15:15:00,40.04,40.06,40.03,40.04,70541.0,31.757,31.7729,31.7491,31.757,70541.0
2016-09-30 15:20:00,40.04,40.04,39.98,40.0,125471.0,31.757,31.757,31.7094,31.7253,125471.0
2016-09-30 15:25:00,40.0,40.01,39.98,40.0,71390.0,31.7253,31.7332,31.7094,31.7253,71390.0
2016-09-30 15:30:00,40.0,40.01,39.95,39.96,110909.0,31.7253,31.7332,31.6856,31.6935,110909.0
2016-09-30 15:35:00,39.96,40.0,39.95,39.98,113898.0,31.6935,31.7253,31.6856,31.7094,113898.0
2016-09-30 15:40:00,39.99,40.04,39.98,40.01,197746.0,31.7173,31.757,31.7094,31.7332,197746.0
2016-09-30 15:45:00,40.02,40.04,39.99,40.02,186055.0,31.7411,31.757,31.7173,31.7411,186055.0
2016-09-30 15:50:00,40.02,40.04,40.0,40.02,185374.0,31.7411,31.757,31.7253,31.7411,185374.0
2016-09-30 15:55:00,40.02,40.02,39.86,39.88,592037.0,31.7411,31.7411,31.6142,31.6301,592037.0
2016-10-03 09:30:00,39.78,39.81,39.66,39.76,57108.0,31.5508,31.5746,31.4556,31.5349,57108.0
2016-10-03 09:35:00,39.76,39.78,39.62,39.68,51107.0,31.5349,31.5508,31.4239,31.4715,51107.0
2016-10-03 09:40:00,39.68,39.73,39.52,39.54,52575.0,31.4715,31.5111,31.3446,31.3604,52575.0
2016-10-03 09:45:00,39.54,39.63,39.54,39.56,52694.0,31.3604,31.4318,31.3604,31.3763,52694.0
2016-10-03 09:50:00,39.55,39.68,39.55,39.68,38373.0,31.3684,31.4715,31.3684,31.4715,38373.0
2016-10-03 09:55:00,39.69,39.71,39.61,39.65,28597.0,31.4794,31.4953,31.416,31.4477,28597.0
2016-10-03 10:00:00,39.66,39.8,39.66,39.72,67159.0,31.4556,31.5666,31.4556,31.5032,67159.0
2016-10-03 10:05:00,39.72,39.74,39.68,39.72,67140.0,31.5032,31.5191,31.4715,31.5032,67140.0
2016-10-03 10:10:00,39.71,39.77,39.69,39.75,50566.0,31.4953,31.5429,31.4794,31.527,50566.0
2016-10-03 10:15:00,39.75,39.75,39.63,39.66,73063.0,31.527,31.527,31.4318,31.4556,73063.0
2016-10-03 10:20:00,39.66,39.67,39.6,39.65,50894.0,31.4556,31.4635,31.408,31.4477,50894.0
2016-10-03 10:25:00,39.65,39.68,39.62,39.65,36252.0,31.4477,31.4715,31.4239,31.4477,36252.0
2016-10-03 10:30:00,39.65,39.76,39.62,39.74,115565.0,31.4477,31.5349,31.4239,31.5191,115565.0
2016-10-03 10:35:00,39.74,39.75,39.68,39.74,46392.0,31.5191,31.527,31.4715,31.5191,46392.0
2016-10-03 10:40:00,39.75,39.82,39.73,39.82,44680.0,31.527,31.5825,31.5111,31.5825,44680.0
2016-10-03 10:45:00,39.82,39.87,39.82,39.87,88902.0,31.5825,31.6222,31.5825,31.6222,88902.0
2016-10-03 10:50:00,39.87,39.9,39.85,39.86,62868.0,31.6222,31.646,31.6063,31.6142,62868.0
2016-10-03 10:55:00,39.86,39.87,39.8,39.83,59612.0,31.6142,31.6222,31.5666,31.5904,59612.0
2016-10-03 11:00:00,39.83,39.83,39.8,39.8,26659.0,31.5904,31.5904,31.5666,31.5666,26659.0
2016-10-03 11:05:00,39.79,39.81,39.76,39.8,32989.0,31.5587,31.5746,31.5349,31.5666,32989.0
2016-10-03 11:10:00,39.8,39.85,39.79,39.85,21857.0,31.5666,31.6063,31.5587,31.6063,21857.0
2016-10-03 11:15:00,39.85,39.86,39.79,39.83,27895.0,31.6063,31.6142,31.5587,31.5904,27895.0
2016-10-03 11:20:00,39.82,39.89,39.82,39.87,25039.0,31.5825,31.638,31.5825,31.6222,25039.0
2016-10-03 11:25:00,39.86,39.89,39.82,39.86,27396.0,31.6142,31.638,31.5825,31.6142,27396.0
2016-10-03 11:30:00,39.85,39.86,39.84,39.84,19774.0,31.6063,31.6142,31.5984,31.5984,19774.0
2016-10-03 11:35:00,39.84,39.85,39.75,39.78,34050.0,31.5984,31.6063,31.527,31.5508,34050.0
2016-10-03 11:40:00,39.77,39.81,39.76,39.81,22354.0,31.5429,31.5746,31.5349,31.5746,22354.0
2016-10-03 11:45:00,39.8,39.81,39.75,39.75,28588.0,31.5666,31.5746,31.527,31.527,28588.0
2016-10-03 11:50:00,39.75,39.76,39.71,39.72,24695.0,31.527,31.5349,31.4953,31.5032,24695.0
2016-10-03 11:55:00,39.72,39.78,39.7,39.76,26900.0,31.5032,31.5508,31.4873,31.5349,26900.0
2016-10-03 12:00:00,39.76,39.77,39.74,39.77,14469.0,31.5349,31.5429,31.5191,31.5429,14469.0
2016-10-03 12:05:00,39.76,39.82,39.75,39.79,22106.0,31.5349,31.5825,31.527,31.5587,22106.0
2016-10-03 12:10:00,39.78,39.79,39.74,39.75,28307.0,31.5508,31.5587,31.5191,31.527,28307.0
2016-10-03 12:15:00,39.74,39.75,39.71,39.73,26380.0,31.5191,31.527,31.4953,31.5111,26380.0
2016-10-03 12:20:00,39.74,39.74,39.68,39.69,45672.0,31.5191,31.5191,31.4715,31.4794,45672.0
2016-10-03 12:25:00,39.68,39.7,39.64,39.68,23101.0,31.4715,31.4873,31.4397,31.4715,23101.0
2016-10-03 12:30:00,39.67,39.68,39.65,39.66,23035.0,31.4635,31.4715,31.4477,31.4556,23035.0
2016-10-03 12:35:00,39.66,39.69,39.63,39.63,17135.0,31.4556,31.4794,31.4318,31.4318,17135.0
2016-10-03 12:40:00,39.63,39.64,39.6,39.62,45990.0,31.4318,31.4397,31.408,31.4239,45990.0
2016-10-03 12:45:00,39.62,39.63,39.61,39.62,23039.0,31.4239,31.4318,31.416,31.4239,23039.0
2016-10-03 12:50:00,39.62,39.64,39.61,39.61,16667.0,31.4239,31.4397,31.416,31.416,16667.0
2016-10-03 12:55:00,39.61,39.64,39.59,39.63,15982.0,31.416,31.4397,31.4001,31.4318,15982.0
2016-10-03 13:00:00,39.63,39.64,39.62,39.62,21431.0,31.4318,31.4397,31.4239,31.4239,21431.0
2016-10-03 13:05:00,39.63,39.64,39.59,39.6,16593.0,31.4318,31.4397,31.4001,31.408,16593.0
2016-10-03 13:10:00,39.6,39.63,39.55,39.63,31580.0,31.408,31.4318,31.3684,31.4318,31580.0
2016-10-03 13:15:00,39.63,39.63,39.6,39.63,35935.0,31.4318,31.4318,31.408,31.4318,35935.0
2016-10-03 13:20:00,39.63,39.67,39.62,39.67,17989.0,31.4318,31.4635,31.4239,31.4635,17989.0
2016-10-03 13:25:00,39.68,39.69,39.64,39.64,16759.0,31.4715,31.4794,31.4397,31.4397,16759.0
2016-10-03 13:30:00,39.64,39.67,39.62,39.67,10589.0,31.4397,31.4635,31.4239,31.4635,10589.0
2016-10-03 13:35:00,39.66,39.67,39.62,39.63,20327.0,31.4556,31.4635,31.4239,31.4318,20327.0
2016-10-03 13:40:00,39.63,39.65,39.62,39.62,19907.0,31.4318,31.4477,31.4239,31.4239,19907.0
2016-10-03 13:45:00,39.62,39.64,39.61,39.64,18491.0,31.4239,31.4397,31.416,31.4397,18491.0
2016-10-03 13:50:00,39.64,39.65,39.59,39.6,23041.0,31.4397,31.4477,31.4001,31.408,23041.0
2016-10-03 13:55:00,39.61,39.64,39.6,39.62,54113.0,31.416,31.4397,31.408,31.4239,54113.0
2016-10-03 14:00:00,39.62,39.67,39.61,39.66,28531.0,31.4239,31.4635,31.416,31.4556,28531.0
2016-10-03 14:05:00,39.66,39.66,39.63,39.65,24185.0,31.4556,31.4556,31.4318,31.4477,24185.0
2016-10-03 14:10:00,39.65,39.65,39.61,39.64,30418.0,31.4477,31.4477,31.416,31.4397,30418.0
2016-10-03 14:15:00,39.64,39.67,39.64,39.65,53425.0,31.4397,31.4635,31.4397,31.4477,53425.0
2016-10-03 14:20:00,39.65,39.66,39.63,39.66,26702.0,31.4477,31.4556,31.4318,31.4556,26702.0
2016-10-03 14:25:00,39.66,39.68,39.63,39.64,24469.0,31.4556,31.4715,31.4318,31.4397,24469.0
2016-10-03 14:30:00,39.64,39.66,39.62,39.64,17614.0,31.4397,31.4556,31.4239,31.4397,17614.0
2016-10-03 14:35:00,39.64,39.65,39.59,39.59,24537.0,31.4397,31.4477,31.4001,31.4001,24537.0
2016-10-03 14:40:00,39.59,39.6,39.56,39.58,22784.0,31.4001,31.408,31.3763,31.3922,22784.0
2016-10-03 14:45:00,39.58,39.59,39.55,39.57,35304.0,31.3922,31.4001,31.3684,31.3842,35304.0
2016-10-03 14:50:00,39.57,39.58,39.55,39.56,19788.0,31.3842,31.3922,31.3684,31.3763,19788.0
2016-10-03 14:55:00,39.55,39.6,39.53,39.6,32905.0,31.3684,31.408,31.3525,31.408,32905.0
2016-10-03 15:00:00,39.61,39.61,39.57,39.58,40949.0,31.416,31.416,31.3842,31.3922,40949.0
2016-10-03 15:05:00,39.58,39.61,39.57,39.59,34300.0,31.3922,31.416,31.3842,31.4001,34300.0
2016-10-03 15:10:00,39.6,39.63,39.59,39.63,18285.0,31.408,31.4318,31.4001,31.4318,18285.0
2016-10-03 15:15:00,39.63,39.64,39.62,39.64,20991.0,31.4318,31.4397,31.4239,31.4397,20991.0
2016-10-03 15:20:00,39.64,39.66,39.62,39.62,40885.0,31.4397,31.4556,31.4239,31.4239,40885.0
2016-10-03 15:25:00,39.62,39.64,39.61,39.63,25093.0,31.4239,31.4397,31.416,31.4318,25093.0
2016-10-03 15:30:00,39.63,39.66,39.61,39.65,62808.0,31.4318,31.4556,31.416,31.4477,62808.0
2016-10-03 15:35:00,39.66,39.69,39.65,39.66,70536.0,31.4556,31.4794,31.4477,31.4556,70536.0
2016-10-03 15:40:00,39.67,39.73,39.67,39.71,56303.0,31.4635,31.5111,31.4635,31.4953,56303.0
2016-10-03 15:45:00,39.72,39.73,39.69,39.71,74968.0,31.5032,31.5111,31.4794,31.4953,74968.0
2016-10-03 15:50:00,39.71,39.71,39.68,39.68,135180.0,31.4953,31.4953,31.4715,31.4715,135180.0
2016-10-03 15:55:00,39.69,39.71,39.65,39.69,221011.0,31.4794,31.4953,31.4477,31.4794,221011.0
2016-10-04 09:30:00,39.83,39.87,39.72,39.72,72075.0,31.5904,31.6222,31.5032,31.5032,72075.0
2016-10-04 09:35:00,39.72,39.82,39.69,39.82,60164.0,31.5032,31.5825,31.4794,31.5825,60164.0
2016-10-04 09:40:00,39.81,39.88,39.75,39.79,85487.0,31.5746,31.6301,31.527,31.5587,85487.0
2016-10-04 09:45:00,39.79,39.87,39.78,39.82,81772.0,31.5587,31.6222,31.5508,31.5825,81772.0
2016-10-04 09:50:00,39.82,39.86,39.8,39.83,51681.0,31.5825,31.6142,31.5666,31.5904,51681.0
2016-10-04 09:55:00,39.84,39.85,39.8,39.8,61557.0,31.5984,31.6063,31.5666,31.5666,61557.0
2016-10-04 10:00:00,39.81,39.85,39.73,39.83,71343.0,31.5746,31.6063,31.5111,31.5904,71343.0
2016-10-04 10:05:00,39.83,39.83,39.74,39.79,63953.0,31.5904,31.5904,31.5191,31.5587,63953.0
2016-10-04 10:10:00,39.79,39.79,39.63,39.69,87333.0,31.5587,31.5587,31.4318,31.4794,87333.0
2016-10-04 10:15:00,39.69,39.7,39.63,39.68,54744.0,31.4794,31.4873,31.4318,31.4715,54744.0
2016-10-04 10:20:00,39.68,39.75,39.66,39.73,43023.0,31.4715,31.527,31.4556,31.5111,43023.0
2016-10-04 10:25:00,39.73,39.77,39.7,39.77,53180.0,31.5111,31.5429,31.4873,31.5429,53180.0
2016-10-04 10:30:00,39.77,39.83,39.75,39.82,37283.0,31.5429,31.5904,31.527,31.5825,37283.0
2016-10-04 10:35:00,39.82,39.89,39.81,39.88,75245.0,31.5825,31.638,31.5746,31.6301,75245.0
2016-10-04 10:40:00,39.87,39.95,39.85,39.95,72246.0,31.6222,31.6856,31.6063,31.6856,72246.0
2016-10-04 10:45:00,39.95,40.0,39.95,40.0,35311.0,31.6856,31.7253,31.6856,31.7253,35311.0
2016-10-04 10:50:00,40.0,40.04,39.95,39.99,76634.0,31.7253,31.757,31.6856,31.7173,76634.0
2016-10-04 10:55:00,39.98,40.07,39.96,40.07,85515.0,31.7094,31.7808,31.6935,31.7808,85515.0
2016-10-04 11:00:00,40.07,40.08,39.9,39.91,123458.0,31.7808,31.7887,31.646,31.6539,123458.0
2016-10-04 11:05:00,39.9,39.93,39.88,39.91,81697.0,31.646,31.6698,31.6301,31.6539,81697.0
2016-10-04 11:10:00,39.91,39.95,39.86,39.93,50997.0,31.6539,31.6856,31.6142,31.6698,50997.0
2016-10-04 11:15:00,39.93,39.93,39.84,39.88,73702.0,31.6698,31.6698,31.5984,31.6301,73702.0
2016-10-04 11:20:00,39.88,39.99,39.85,39.96,48704.0,31.6301,31.7173,31.6063,31.6935,48704.0
2016-10-04 11:25:00,39.97,40.07,39.97,40.06,64114.0,31.7015,31.7808,31.7015,31.7729,64114.0
2016-10-04 11:30:00,40.06,40.14,40.04,40.14,72517.0,31.7729,31.8363,31.757,31.8363,72517.0
2016-10-04 11:35:00,40.15,40.21,40.11,40.13,88215.0,31.8442,31.8918,31.8125,31.8284,88215.0
2016-10-04 11:40:00,40.14,40.17,40.07,40.14,106234.0,31.8363,31.8601,31.7808,31.8363,106234.0
2016-10-04 11:45:00,40.14,40.24,40.14,40.21,86452.0,31.8363,31.9156,31.8363,31.8918,86452.0
2016-10-04 11:50:00,40.2,40.27,40.18,40.21,73375.0,31.8839,31.9394,31.868,31.8918,73375.0
2016-10-04 11:55:00,40.22,40.23,40.17,40.21,66588.0,31.8998,31.9077,31.8601,31.8918,66588.0
2016-10-04 12:00:00,40.21,40.27,40.18,40.25,52621.0,31.8918,31.9394,31.868,31.9236,52621.0
2016-10-04 12:05:00,40.26,40.3,40.25,40.27,69036.0,31.9315,31.9632,31.9236,31.9394,69036.0
2016-10-04 12:10:00,40.27,40.33,40.26,40.31,130142.0,31.9394,31.987,31.9315,31.9711,130142.0
2016-10-04 12:15:00,40.31,40.4,40.28,40.34,82575.0,31.9711,32.0425,31.9473,31.9949,82575.0
2016-10-04 12:20:00,40.35,40.36,40.31,40.32,39461.0,32.0029,32.0108,31.9711,31.9791,39461.0
2016-10-04 12:25:00,40.32,40.34,40.3,40.32,148857.0,31.9791,31.9949,31.9632,31.9791,148857.0
2016-10-04 12:30:00,40.32,40.32,40.23,40.26,57959.0,31.9791,31.9791,31.9077,31.9315,57959.0
2016-10-04 12:35:00,40.27,40.31,40.23,40.29,62086.0,31.9394,31.9711,31.9077,31.9553,62086.0
2016-10-04 12:40:00,40.29,40.34,40.28,40.31,51734.0,31.9553,31.9949,31.9473,31.9711,51734.0
2016-10-04 12:45:00,40.31,40.34,40.26,40.26,42494.0,31.9711,31.9949,31.9315,31.9315,42494.0
2016-10-04 12:50:00,40.26,40.27,40.17,40.18,73611.0,31.9315,31.9394,31.8601,31.868,73611.0
2016-10-04 12:55:00,40.19,40.19,40.14,40.14,34474.0,31.876,31.876,31.8363,31.8363,34474.0
2016-10-04 13:00:00,40.14,40.17,40.13,40.15,43190.0,31.8363,31.8601,31.8284,31.8442,43190.0
2016-10-04 13:05:00,40.16,40.18,40.08,40.08,212822.0,31.8522,31.868,31.7887,31.7887,212822.0
2016-10-04 13:10:00,40.08,40.16,40.07,40.16,48319.0,31.7887,31.8522,31.7808,31.8522,48319.0
2016-10-04 13:15:00,40.15,40.18,40.13,40.18,64529.0,31.8442,31.868,31.8284,31.868,64529.0
2016-10-04 13:20:00,40.18,40.19,40.03,40.04,69984.0,31.868,31.876,31.7491,31.757,69984.0
2016-10-04 13:25:00,40.04,40.1,40.03,40.09,41743.0,31.757,31.8046,31.7491,31.7967,41743.0
2016-10-04 13:30:00,40.09,40.09,40.03,40.08,28966.0,31.7967,31.7967,31.7491,31.7887,28966.0
2016-10-04 13:35:00,40.09,40.12,40.07,40.12,29650.0,31.7967,31.8204,31.7808,31.8204,29650.0
2016-10-04 13:40:00,40.13,40.14,40.11,40.12,29764.0,31.8284,31.8363,31.8125,31.8204,29764.0
2016-10-04 13:45:00,40.12,40.14,40.1,40.14,32478.0,31.8204,31.8363,31.8046,31.8363,32478.0
2016-10-04 13:50:00,40.14,40.15,40.09,40.11,81758.0,31.8363,31.8442,31.7967,31.8125,81758.0
2016-10-04 13:55:00,40.1,40.14,40.1,40.12,25271.0,31.8046,31.8363,31.8046,31.8204,25271.0
2016-10-04 14:00:00,40.11,40.13,40.09,40.12,48473.0,31.8125,31.8284,31.7967,31.8204,48473.0
2016-10-04 14:05:00,40.12,40.17,40.11,40.16,47511.0,31.8204,31.8601,31.8125,31.8522,47511.0
2016-10-04 14:10:00,40.15,40.17,40.14,40.16,42394.0,31.8442,31.8601,31.8363,31.8522,42394.0
2016-10-04 14:15:00,40.16,40.17,40.11,40.11,40637.0,31.8522,31.8601,31.8125,31.8125,40637.0
2016-10-04 14:20:00,40.12,40.13,40.07,40.13,40495.0,31.8204,31.8284,31.7808,31.8284,40495.0
2016-10-04 14:25:00,40.13,40.13,40.03,40.09,50814.0,31.8284,31.8284,31.7491,31.7967,50814.0
2016-10-04 14:30:00,40.09,40.16,40.07,40.15,38974.0,31.7967,31.8522,31.7808,31.8442,38974.0
2016-10-04 14:35:00,40.16,40.18,40.15,40.18,26288.0,31.8522,31.868,31.8442,31.868,26288.0
2016-10-04 14:40:00,40.17,40.18,40.13,40.15,63280.0,31.8601,31.868,31.8284,31.8442,63280.0
2016-10-04 14:45:00,40.14,40.16,40.09,40.1,35664.0,31.8363,31.8522,31.7967,31.8046,35664.0
2016-10-04 14:50:00,40.09,40.13,40.08,40.11,60525.0,31.7967,31.8284,31.7887,31.8125,60525.0
2016-10-04 14:55:00,40.11,40.11,40.07,40.08,82942.0,31.8125,31.8125,31.7808,31.7887,82942.0
2016-10-04 15:00:00,40.07,40.1,40.07,40.09,48632.0,31.7808,31.8046,31.7808,31.7967,48632.0
2016-10-04 15:05:00,40.08,40.12,40.07,40.11,93362.0,31.7887,31.8204,31.7808,31.8125,93362.0
2016-10-04 15:10:00,40.11,40.14,40.09,40.11,49047.0,31.8125,31.8363,31.7967,31.8125,49047.0
2016-10-04 15:15:00,40.11,40.14,40.09,40.13,41682.0,31.8125,31.8363,31.7967,31.8284,41682.0
2016-10-04 15:20:00,40.13,40.18,40.13,40.18,49437.0,31.8284,31.868,31.8284,31.868,49437.0
2016-10-04 15:25:00,40.17,40.22,40.16,40.22,123568.0,31.8601,31.8998,31.8522,31.8998,123568.0
2016-10-04 15:30:00,40.22,40.23,40.19,40.21,77493.0,31.8998,31.9077,31.876,31.8918,77493.0
2016-10-04 15:35:00,40.21,40.22,40.16,40.21,124113.0,31.8918,31.8998,31.8522,31.8918,124113.0
2016-10-04 15:40:00,40.22,40.23,40.2,40.23,97977.0,31.8998,31.9077,31.8839,31.9077,97977.0
2016-10-04 15:45:00,40.22,40.23,40.17,40.18,185351.0,31.8998,31.9077,31.8601,31.868,185351.0
2016-10-04 15:50:00,40.18,40.21,40.16,40.2,150718.0,31.868,31.8918,31.8522,31.8839,150718.0
2016-10-04 15:55:00,40.2,40.2,40.16,40.19,295538.0,31.8839,31.8839,31.8522,31.876,295538.0
2016-10-05 09:30:00,40.5,40.59,40.38,40.39,109543.0,32.1218,32.1932,32.0267,32.0346,109543.0
2016-10-05 09:35:00,40.4,40.53,40.4,40.45,42518.0,32.0425,32.1456,32.0425,32.0822,42518.0
2016-10-05 09:40:00,40.44,40.47,40.42,40.46,52286.0,32.0743,32.098,32.0584,32.0901,52286.0
2016-10-05 09:45:00,40.47,40.49,40.4,40.46,75871.0,32.098,32.1139,32.0425,32.0901,75871.0
2016-10-05 09:50:00,40.47,40.48,40.42,40.43,83525.0,32.098,32.106,32.0584,32.0663,83525.0
2016-10-05 09:55:00,40.43,40.45,40.4,40.43,77304.0,32.0663,32.0822,32.0425,32.0663,77304.0
2016-10-05 10:00:00,40.43,40.65,40.43,40.65,182437.0,32.0663,32.2408,32.0663,32.2408,182437.0
2016-10-05 10:05:00,40.65,40.69,40.6,40.63,241263.0,32.2408,32.2725,32.2012,32.2249,241263.0
2016-10-05 10:10:00,40.64,40.66,40.61,40.62,51499.0,32.2329,32.2487,32.2091,32.217,51499.0
2016-10-05 10:15:00,40.62,40.65,40.6,40.61,70179.0,32.217,32.2408,32.2012,32.2091,70179.0
2016-10-05 10:20:00,40.61,40.62,40.57,40.6,58452.0,32.2091,32.217,32.1774,32.2012,58452.0
2016-10-05 10:25:00,40.61,40.73,40.6,40.73,54105.0,32.2091,32.3043,32.2012,32.3043,54105.0
2016-10-05 10:30:00,40.73,40.78,40.69,40.77,76696.0,32.3043,32.3439,32.2725,32.336,76696.0
2016-10-05 10:35:00,40.77,40.82,40.77,40.8,50874.0,32.336,32.3756,32.336,32.3598,50874.0
2016-10-05 10:40:00,40.8,40.83,40.7,40.71,89094.0,32.3598,32.3836,32.2805,32.2884,89094.0
2016-10-05 10:45:00,40.71,40.79,40.7,40.73,68822.0,32.2884,32.3518,32.2805,32.3043,68822.0
2016-10-05 10:50:00,40.73,40.85,40.73,40.84,54445.0,32.3043,32.3994,32.3043,32.3915,54445.0
2016-10-05 10:55:00,40.84,40.89,40.82,40.89,41787.0,32.3915,32.4312,32.3756,32.4312,41787.0
2016-10-05 11:00:00,40.88,40.88,40.82,40.85,45942.0,32.4232,32.4232,32.3756,32.3994,45942.0
2016-10-05 11:05:00,40.84,40.88,40.84,40.87,32646.0,32.3915,32.4232,32.3915,32.4153,32646.0
2016-10-05 11:10:00,40.87,40.88,40.82,40.84,35607.0,32.4153,32.4232,32.3756,32.3915,35607.0
2016-10-05 11:15:00,40.84,40.89,40.83,40.87,101921.0,32.3915,32.4312,32.3836,32.4153,101921.0
2016-10-05 11:20:00,40.88,40.9,40.83,40.85,31053.0,32.4232,32.4391,32.3836,32.3994,31053.0
2016-10-05 11:25:00,40.85,40.86,40.8,40.84,49301.0,32.3994,32.4074,32.3598,32.3915,49301.0
2016-10-05 11:30:00,40.84,40.88,40.83,40.85,40438.0,32.3915,32.4232,32.3836,32.3994,40438.0
2016-10-05 11:35:00,40.86,40.87,40.81,40.83,31128.0,32.4074,32.4153,32.3677,32.3836,31128.0
2016-10-05 11:40:00,40.83,40.85,40.8,40.84,34810.0,32.3836,32.3994,32.3598,32.3915,34810.0
2016-10-05 11:45:00,40.84,40.88,40.84,40.86,41041.0,32.3915,32.4232,32.3915,32.4074,41041.0
2016-10-05 11:50:00,40.87,40.87,40.81,40.83,61800.0,32.4153,32.4153,32.3677,32.3836,61800.0
2016-10-05 11:55:00,40.84,40.85,40.78,40.8,27850.0,32.3915,32.3994,32.3439,32.3598,27850.0
2016-10-05 12:00:00,40.8,40.83,40.79,40.8,30220.0,32.3598,32.3836,32.3518,32.3598,30220.0
2016-10-05 12:05:00,40.8,40.84,40.79,40.81,72707.0,32.3598,32.3915,32.3518,32.3677,72707.0
2016-10-05 12:10:00,40.81,40.82,40.79,40.8,26318.0,32.3677,32.3756,32.3518,32.3598,26318.0
2016-10-05 12:15:00,40.79,40.81,40.78,40.78,18968.0,32.3518,32.3677,32.3439,32.3439,18968.0
2016-10-05 12:20:00,40.78,40.8,40.77,40.79,22777.0,32.3439,32.3598,32.336,32.3518,22777.0
2016-10-05 12:25:00,40.78,40.84,40.78,40.83,43435.0,32.3439,32.3915,32.3439,32.3836,43435.0
2016-10-05 12:30:00,40.83,40.83,40.79,40.8,41583.0,32.3836,32.3836,32.3518,32.3598,41583.0
2016-10-05 12:35:00,40.8,40.82,40.77,40.81,30844.0,32.3598,32.3756,32.336,32.3677,30844.0
2016-10-05 12:40:00,40.81,40.82,40.79,40.82,17147.0,32.3677,32.3756,32.3518,32.3756,17147.0
2016-10-05 12:45:00,40.82,40.82,40.76,40.77,52361.0,32.3756,32.3756,32.3281,32.336,52361.0
2016-10-05 12:50:00,40.77,40.8,40.75,40.78,49295.0,32.336,32.3598,32.3201,32.3439,49295.0
2016-10-05 12:55:00,40.78,40.79,40.76,40.77,26481.0,32.3439,32.3518,32.3281,32.336,26481.0
2016-10-05 13:00:00,40.77,40.84,40.77,40.83,44724.0,32.336,32.3915,32.336,32.3836,44724.0
2016-10-05 13:05:00,40.84,40.84,40.81,40.83,32413.0,32.3915,32.3915,32.3677,32.3836,32413.0
2016-10-05 13:10:00,40.83,40.85,40.8,40.8,43425.0,32.3836,32.3994,32.3598,32.3598,43425.0
2016-10-05 13:15:00,40.8,40.83,40.79,40.8,49987.0,32.3598,32.3836,32.3518,32.3598,49987.0
2016-10-05 13:20:00,40.8,40.83,40.79,40.8,31621.0,32.3598,32.3836,32.3518,32.3598,31621.0
2016-10-05 13:25:00,40.8,40.81,40.78,40.8,11975.0,32.3598,32.3677,32.3439,32.3598,11975.0
2016-10-05 13:30:00,40.8,40.82,40.78,40.82,23964.0,32.3598,32.3756,32.3439,32.3756,23964.0
2016-10-05 13:35:00,40.81,40.84,40.8,40.82,38850.0,32.3677,32.3915,32.3598,32.3756,38850.0
2016-10-05 13:40:00,40.82,40.83,40.8,40.82,30022.0,32.3756,32.3836,32.3598,32.3756,30022.0
2016-10-05 13:45:00,40.81,40.83,40.8,40.82,24460.0,32.3677,32.3836,32.3598,32.3756,24460.0
2016-10-05 13:50:00,40.81,40.82,40.79,40.81,36729.0,32.3677,32.3756,32.3518,32.3677,36729.0
2016-10-05 13:55:00,40.82,40.82,40.77,40.79,35819.0,32.3756,32.3756,32.336,32.3518,35819.0
2016-10-05 14:00:00,40.78,40.8,40.76,40.76,24210.0,32.3439,32.3598,32.3281,32.3281,24210.0
2016-10-05 14:05:00,40.76,40.79,40.75,40.75,25979.0,32.3281,32.3518,32.3201,32.3201,25979.0
2016-10-05 14:10:00,40.74,40.76,40.72,40.74,33939.0,32.3122,32.3281,32.2963,32.3122,33939.0
2016-10-05 14:15:00,40.74,40.75,40.71,40.74,38952.0,32.3122,32.3201,32.2884,32.3122,38952.0
2016-10-05 14:20:00,40.73,40.75,40.71,40.72,37514.0,32.3043,32.3201,32.2884,32.2963,37514.0
2016-10-05 14:25:00,40.72,40.73,40.69,40.71,22767.0,32.2963,32.3043,32.2725,32.2884,22767.0
2016-10-05 14:30:00,40.71,40.76,40.7,40.72,53356.0,32.2884,32.3281,32.2805,32.2963,53356.0
2016-10-05 14:35:00,40.73,40.76,40.72,40.74,42238.0,32.3043,32.3281,32.2963,32.3122,42238.0
2016-10-05 14:40:00,40.73,40.77,40.73,40.73,33829.0,32.3043,32.336,32.3043,32.3043,33829.0
2016-10-05 14:45:00,40.74,40.75,40.73,40.74,83803.0,32.3122,32.3201,32.3043,32.3122,83803.0
2016-10-05 14:50:00,40.74,40.76,40.73,40.75,41630.0,32.3122,32.3281,32.3043,32.3201,41630.0
2016-10-05 14:55:00,40.75,40.78,40.74,40.77,41704.0,32.3201,32.3439,32.3122,32.336,41704.0
2016-10-05 15:00:00,40.77,40.83,40.76,40.83,42929.0,32.336,32.3836,32.3281,32.3836,42929.0
2016-10-05 15:05:00,40.83,40.83,40.79,40.82,31784.0,32.3836,32.3836,32.3518,32.3756,31784.0
2016-10-05 15:10:00,40.82,40.86,40.81,40.86,63033.0,32.3756,32.4074,32.3677,32.4074,63033.0
2016-10-05 15:15:00,40.86,40.86,40.81,40.84,121142.0,32.4074,32.4074,32.3677,32.3915,121142.0
2016-10-05 15:20:00,40.83,40.83,40.78,40.8,72410.0,32.3836,32.3836,32.3439,32.3598,72410.0
2016-10-05 15:25:00,40.81,40.84,40.79,40.8,56144.0,32.3677,32.3915,32.3518,32.3598,56144.0
2016-10-05 15:30:00,40.8,40.84,40.8,40.83,81526.0,32.3598,32.3915,32.3598,32.3836,81526.0
2016-10-05 15:35:00,40.83,40.88,40.82,40.84,111733.0,32.3836,32.4232,32.3756,32.3915,111733.0
2016-10-05 15:40:00,40.84,40.89,40.81,40.87,134105.0,32.3915,32.4312,32.3677,32.4153,134105.0
2016-10-05 15:45:00,40.87,40.89,40.82,40.83,96062.0,32.4153,32.4312,32.3756,32.3836,96062.0
2016-10-05 15:50:00,40.82,40.84,40.8,40.8,143358.0,32.3756,32.3915,32.3598,32.3598,143358.0
2016-10-05 15:55:00,40.8,40.85,40.79,40.83,374639.0,32.3598,32.3994,32.3518,32.3836,374639.0
2016-10-06 09:30:00,40.9,40.94,40.74,40.76,85098.0,32.4391,32.4708,32.3122,32.3281,85098.0
2016-10-06 09:35:00,40.78,40.81,40.67,40.75,76027.0,32.3439,32.3677,32.2567,32.3201,76027.0
2016-10-06 09:40:00,40.74,40.74,40.63,40.63,83287.0,32.3122,32.3122,32.2249,32.2249,83287.0
2016-10-06 09:45:00,40.64,40.67,40.55,40.55,49779.0,32.2329,32.2567,32.1615,32.1615,49779.0
2016-10-06 09:50:00,40.55,40.57,40.5,40.51,57017.0,32.1615,32.1774,32.1218,32.1298,57017.0
2016-10-06 09:55:00,40.51,40.62,40.51,40.59,48644.0,32.1298,32.217,32.1298,32.1932,48644.0
2016-10-06 10:00:00,40.59,40.62,40.52,40.59,58815.0,32.1932,32.217,32.1377,32.1932,58815.0
2016-10-06 10:05:00,40.6,40.63,40.57,40.62,45726.0,32.2012,32.2249,32.1774,32.217,45726.0
2016-10-06 10:10:00,40.62,40.68,40.62,40.66,53332.0,32.217,32.2646,32.217,32.2487,53332.0
2016-10-06 10:15:00,40.66,40.68,40.59,40.68,41026.0,32.2487,32.2646,32.1932,32.2646,41026.0
2016-10-06 10:20:00,40.68,40.69,40.62,40.63,42436.0,32.2646,32.2725,32.217,32.2249,42436.0
2016-10-06 10:25:00,40.64,40.64,40.58,40.58,53711.0,32.2329,32.2329,32.1853,32.1853,53711.0
2016-10-06 10:30:00,40.57,40.61,40.54,40.58,46823.0,32.1774,32.2091,32.1536,32.1853,46823.0
2016-10-06 10:35:00,40.58,40.64,40.57,40.64,52295.0,32.1853,32.2329,32.1774,32.2329,52295.0
2016-10-06 10:40:00,40.65,40.66,40.62,40.63,28644.0,32.2408,32.2487,32.217,32.2249,28644.0
2016-10-06 10:45:00,40.63,40.64,40.59,40.62,33785.0,32.2249,32.2329,32.1932,32.217,33785.0
2016-10-06 10:50:00,40.62,40.62,40.58,40.61,22600.0,32.217,32.217,32.1853,32.2091,22600.0
2016-10-06 10:55:00,40.6,40.62,40.56,40.57,29643.0,32.2012,32.217,32.1694,32.1774,29643.0
2016-10-06 11:00:00,40.57,40.6,40.56,40.58,28582.0,32.1774,32.2012,32.1694,32.1853,28582.0
2016-10-06 11:05:00,40.59,40.59,40.51,40.51,46892.0,32.1932,32.1932,32.1298,32.1298,46892.0
2016-10-06 11:10:00,40.5,40.53,40.47,40.48,36273.0,32.1218,32.1456,32.098,32.106,36273.0
2016-10-06 11:15:00,40.48,40.53,40.47,40.47,35675.0,32.106,32.1456,32.098,32.098,35675.0
2016-10-06 11:20:00,40.47,40.51,40.46,40.51,32862.0,32.098,32.1298,32.0901,32.1298,32862.0
2016-10-06 11:25:00,40.5,40.58,40.5,40.57,36712.0,32.1218,32.1853,32.1218,32.1774,36712.0
2016-10-06 11:30:00,40.57,40.59,40.53,40.54,36276.0,32.1774,32.1932,32.1456,32.1536,36276.0
2016-10-06 11:35:00,40.54,40.58,40.52,40.57,24459.0,32.1536,32.1853,32.1377,32.1774,24459.0
2016-10-06 11:40:00,40.57,40.6,40.53,40.56,36592.0,32.1774,32.2012,32.1456,32.1694,36592.0
2016-10-06 11:45:00,40.56,40.59,40.51,40.57,80104.0,32.1694,32.1932,32.1298,32.1774,80104.0
2016-10-06 11:50:00,40.57,40.63,40.57,40.58,61744.0,32.1774,32.2249,32.1774,32.1853,61744.0
2016-10-06 11:55:00,40.57,40.59,40.52,40.52,26873.0,32.1774,32.1932,32.1377,32.1377,26873.0
2016-10-06 12:00:00,40.53,40.59,40.53,40.57,43833.0,32.1456,32.1932,32.1456,32.1774,43833.0
2016-10-06 12:05:00,40.57,40.61,40.56,40.57,29933.0,32.1774,32.2091,32.1694,32.1774,29933.0
2016-10-06 12:10:00,40.57,40.6,40.56,40.59,34030.0,32.1774,32.2012,32.1694,32.1932,34030.0
2016-10-06 12:15:00,40.6,40.64,40.59,40.62,41007.0,32.2012,32.2329,32.1932,32.217,41007.0
2016-10-06 12:20:00,40.61,40.64,40.59,40.62,26852.0,32.2091,32.2329,32.1932,32.217,26852.0
2016-10-06 12:25:00,40.63,40.65,40.6,40.63,49725.0,32.2249,32.2408,32.2012,32.2249,49725.0
2016-10-06 12:30:00,40.62,40.66,40.61,40.63,28014.0,32.217,32.2487,32.2091,32.2249,28014.0
2016-10-06 12:35:00,40.63,40.67,40.62,40.65,23685.0,32.2249,32.2567,32.217,32.2408,23685.0
2016-10-06 12:40:00,40.64,40.68,40.64,40.66,33861.0,32.2329,32.2646,32.2329,32.2487,33861.0
2016-10-06 12:45:00,40.67,40.69,40.64,40.66,21324.0,32.2567,32.2725,32.2329,32.2487,21324.0
2016-10-06 12:50:00,40.67,40.69,40.66,40.69,12217.0,32.2567,32.2725,32.2487,32.2725,12217.0
2016-10-06 12:55:00,40.69,40.71,40.66,40.68,26667.0,32.2725,32.2884,32.2487,32.2646,26667.0
2016-10-06 13:00:00,40.69,40.7,40.67,40.68,28300.0,32.2725,32.2805,32.2567,32.2646,28300.0
2016-10-06 13:05:00,40.68,40.68,40.65,40.66,30342.0,32.2646,32.2646,32.2408,32.2487,30342.0
2016-10-06 13:10:00,40.66,40.67,40.64,40.66,16057.0,32.2487,32.2567,32.2329,32.2487,16057.0
2016-10-06 13:15:00,40.66,40.68,40.63,40.64,32453.0,32.2487,32.2646,32.2249,32.2329,32453.0
2016-10-06 13:20:00,40.64,40.68,40.64,40.68,16237.0,32.2329,32.2646,32.2329,32.2646,16237.0
2016-10-06 13:25:00,40.68,40.72,40.68,40.72,19424.0,32.2646,32.2963,32.2646,32.2963,19424.0
2016-10-06 13:30:00,40.71,40.73,40.7,40.72,24028.0,32.2884,32.3043,32.2805,32.2963,24028.0
2016-10-06 13:35:00,40.72,40.73,40.68,40.68,16885.0,32.2963,32.3043,32.2646,32.2646,16885.0
2016-10-06 13:40:00,40.68,40.69,40.65,40.66,24227.0,32.2646,32.2725,32.2408,32.2487,24227.0
2016-10-06 13:45:00,40.66,40.7,40.66,40.69,20531.0,32.2487,32.2805,32.2487,32.2725,20531.0
2016-10-06 13:50:00,40.69,40.77,40.68,40.75,118022.0,32.2725,32.336,32.2646,32.3201,118022.0
2016-10-06 13:55:00,40.74,40.74,40.69,40.69,23021.0,32.3122,32.3122,32.2725,32.2725,23021.0
2016-10-06 14:00:00,40.7,40.73,40.67,40.71,57810.0,32.2805,32.3043,32.2567,32.2884,57810.0
2016-10-06 14:05:00,40.72,40.73,40.69,40.73,17589.0,32.2963,32.3043,32.2725,32.3043,17589.0
2016-10-06 14:10:00,40.73,40.73,40.68,40.7,41189.0,32.3043,32.3043,32.2646,32.2805,41189.0
2016-10-06 14:15:00,40.7,40.71,40.66,40.68,36118.0,32.2805,32.2884,32.2487,32.2646,36118.0
2016-10-06 14:20:00,40.68,40.72,40.67,40.7,49232.0,32.2646,32.2963,32.2567,32.2805,49232.0
2016-10-06 14:25:00,40.7,40.74,40.7,40.71,21443.0,32.2805,32.3122,32.2805,32.2884,21443.0
2016-10-06 14:30:00,40.71,40.74,40.7,40.73,27091.0,32.2884,32.3122,32.2805,32.3043,27091.0
2016-10-06 14:35:00,40.73,40.73,40.7,40.71,23186.0,32.3043,32.3043,32.2805,32.2884,23186.0
2016-10-06 14:40:00,40.71,40.71,40.67,40.68,106977.0,32.2884,32.2884,32.2567,32.2646,106977.0
2016-10-06 14:45:00,40.69,40.69,40.65,40.66,51816.0,32.2725,32.2725,32.2408,32.2487,51816.0
2016-10-06 14:50:00,40.66,40.7,40.65,40.7,55277.0,32.2487,32.2805,32.2408,32.2805,55277.0
2016-10-06 14:55:00,40.7,40.7,40.66,40.66,22933.0,32.2805,32.2805,32.2487,32.2487,22933.0
2016-10-06 15:00:00,40.66,40.7,40.66,40.68,38327.0,32.2487,32.2805,32.2487,32.2646,38327.0
2016-10-06 15:05:00,40.67,40.68,40.66,40.68,27041.0,32.2567,32.2646,32.2487,32.2646,27041.0
2016-10-06 15:10:00,40.68,40.69,40.65,40.69,40167.0,32.2646,32.2725,32.2408,32.2725,40167.0
2016-10-06 15:15:00,40.69,40.72,40.67,40.68,34673.0,32.2725,32.2963,32.2567,32.2646,34673.0
2016-10-06 15:20:00,40.68,40.7,40.66,40.68,31273.0,32.2646,32.2805,32.2487,32.2646,31273.0
2016-10-06 15:25:00,40.68,40.7,40.67,40.69,38376.0,32.2646,32.2805,32.2567,32.2725,38376.0
2016-10-06 15:30:00,40.68,40.73,40.66,40.73,85240.0,32.2646,32.3043,32.2487,32.3043,85240.0
2016-10-06 15:35:00,40.73,40.73,40.69,40.71,131531.0,32.3043,32.3043,32.2725,32.2884,131531.0
2016-10-06 15:40:00,40.71,40.72,40.7,40.71,73264.0,32.2884,32.2963,32.2805,32.2884,73264.0
2016-10-06 15:45:00,40.71,40.77,40.69,40.73,123947.0,32.2884,32.336,32.2725,32.3043,123947.0
2016-10-06 15:50:00,40.73,40.75,40.72,40.75,157615.0,32.3043,32.3201,32.2963,32.3201,157615.0
2016-10-06 15:55:00,40.74,40.77,40.72,40.73,397512.0,32.3122,32.336,32.2963,32.3043,397512.0
2016-10-07 09:30:00,40.85,40.97,40.61,40.61,95406.0,32.3994,32.4946,32.2091,32.2091,95406.0
2016-10-07 09:35:00,40.62,40.72,40.58,40.66,43154.0,32.217,32.2963,32.1853,32.2487,43154.0
2016-10-07 09:40:00,40.67,40.67,40.51,40.51,64860.0,32.2567,32.2567,32.1298,32.1298,64860.0
2016-10-07 09:45:00,40.5,40.55,40.41,40.44,89700.0,32.1218,32.1615,32.0505,32.0743,89700.0
2016-10-07 09:50:00,40.45,40.49,40.42,40.49,63927.0,32.0822,32.1139,32.0584,32.1139,63927.0
2016-10-07 09:55:00,40.49,40.52,40.46,40.49,58605.0,32.1139,32.1377,32.0901,32.1139,58605.0
2016-10-07 10:00:00,40.5,40.55,40.49,40.55,52634.0,32.1218,32.1615,32.1139,32.1615,52634.0
2016-10-07 10:05:00,40.55,40.61,40.54,40.59,57206.0,32.1615,32.2091,32.1536,32.1932,57206.0
2016-10-07 10:10:00,40.59,40.65,40.58,40.62,76100.0,32.1932,32.2408,32.1853,32.217,76100.0
2016-10-07 10:15:00,40.61,40.62,40.55,40.57,64827.0,32.2091,32.217,32.1615,32.1774,64827.0
2016-10-07 10:20:00,40.57,40.62,40.56,40.59,27998.0,32.1774,32.217,32.1694,32.1932,27998.0
2016-10-07 10:25:00,40.59,40.62,40.57,40.59,39970.0,32.1932,32.217,32.1774,32.1932,39970.0
2016-10-07 10:30:00,40.58,40.61,40.57,40.57,38348.0,32.1853,32.2091,32.1774,32.1774,38348.0
2016-10-07 10:35:00,40.57,40.63,40.54,40.63,52487.0,32.1774,32.2249,32.1536,32.2249,52487.0
2016-10-07 10:40:00,40.62,40.67,40.6,40.63,27534.0,32.217,32.2567,32.2012,32.2249,27534.0
2016-10-07 10:45:00,40.64,40.65,40.59,40.61,14289.0,32.2329,32.2408,32.1932,32.2091,14289.0
2016-10-07 10:50:00,40.61,40.64,40.59,40.63,31870.0,32.2091,32.2329,32.1932,32.2249,31870.0
2016-10-07 10:55:00,40.63,40.65,40.61,40.63,62935.0,32.2249,32.2408,32.2091,32.2249,62935.0
2016-10-07 11:00:00,40.63,40.63,40.59,40.61,52206.0,32.2249,32.2249,32.1932,32.2091,52206.0
2016-10-07 11:05:00,40.62,40.66,40.61,40.66,15831.0,32.217,32.2487,32.2091,32.2487,15831.0
2016-10-07 11:10:00,40.67,40.67,40.63,40.64,20244.0,32.2567,32.2567,32.2249,32.2329,20244.0
2016-10-07 11:15:00,40.63,40.69,40.62,40.69,27891.0,32.2249,32.2725,32.217,32.2725,27891.0
2016-10-07 11:20:00,40.68,40.7,40.66,40.67,27765.0,32.2646,32.2805,32.2487,32.2567,27765.0
2016-10-07 11:25:00,40.67,40.69,40.61,40.62,37253.0,32.2567,32.2725,32.2091,32.217,37253.0
2016-10-07 11:30:00,40.62,40.63,40.58,40.59,32894.0,32.217,32.2249,32.1853,32.1932,32894.0
2016-10-07 11:35:00,40.58,40.59,40.46,40.47,25179.0,32.1853,32.1932,32.0901,32.098,25179.0
2016-10-07 11:40:00,40.47,40.48,40.39,40.4,20297.0,32.098,32.106,32.0346,32.0425,20297.0
2016-10-07 11:45:00,40.4,40.42,40.34,40.41,51401.0,32.0425,32.0584,31.9949,32.0505,51401.0
2016-10-07 11:50:00,40.41,40.46,40.39,40.46,31785.0,32.0505,32.0901,32.0346,32.0901,31785.0
2016-10-07 11:55:00,40.45,40.5,40.44,40.48,30022.0,32.0822,32.1218,32.0743,32.106,30022.0
2016-10-07 12:00:00,40.47,40.59,40.47,40.49,40930.0,32.098,32.1932,32.098,32.1139,40930.0
2016-10-07 12:05:00,40.5,40.53,40.46,40.51,56870.0,32.1218,32.1456,32.0901,32.1298,56870.0
2016-10-07 12:10:00,40.51,40.55,40.46,40.55,34365.0,32.1298,32.1615,32.0901,32.1615,34365.0
2016-10-07 12:15:00,40.54,40.55,40.48,40.49,23375.0,32.1536,32.1615,32.106,32.1139,23375.0
2016-10-07 12:20:00,40.49,40.5,40.43,40.44,30145.0,32.1139,32.1218,32.0663,32.0743,30145.0
2016-10-07 12:25:00,40.44,40.44,40.39,40.4,118787.0,32.0743,32.0743,32.0346,32.0425,118787.0
2016-10-07 12:30:00,40.39,40.44,40.38,40.4,59033.0,32.0346,32.0743,32.0267,32.0425,59033.0
2016-10-07 12:35:00,40.4,40.43,40.37,40.4,22187.0,32.0425,32.0663,32.0187,32.0425,22187.0
2016-10-07 12:40:00,40.4,40.4,40.35,40.38,23684.0,32.0425,32.0425,32.0029,32.0267,23684.0
2016-10-07 12:45:00,40.38,40.44,40.37,40.44,22593.0,32.0267,32.0743,32.0187,32.0743,22593.0
2016-10-07 12:50:00,40.43,40.46,40.42,40.43,21139.0,32.0663,32.0901,32.0584,32.0663,21139.0
2016-10-07 12:55:00,40.43,40.45,40.41,40.45,14198.0,32.0663,32.0822,32.0505,32.0822,14198.0
2016-10-07 13:00:00,40.45,40.45,40.4,40.41,25883.0,32.0822,32.0822,32.0425,32.0505,25883.0
2016-10-07 13:05:00,40.41,40.42,40.37,40.38,38986.0,32.0505,32.0584,32.0187,32.0267,38986.0
2016-10-07 13:10:00,40.39,40.39,40.37,40.38,21877.0,32.0346,32.0346,32.0187,32.0267,21877.0
2016-10-07 13:15:00,40.38,40.39,40.36,40.37,15288.0,32.0267,32.0346,32.0108,32.0187,15288.0
2016-10-07 13:20:00,40.37,40.4,40.37,40.4,16743.0,32.0187,32.0425,32.0187,32.0425,16743.0
2016-10-07 13:25:00,40.4,40.52,40.39,40.51,28742.0,32.0425,32.1377,32.0346,32.1298,28742.0
2016-10-07 13:30:00,40.51,40.55,40.49,40.53,27463.0,32.1298,32.1615,32.1139,32.1456,27463.0
2016-10-07 13:35:00,40.53,40.58,40.53,40.58,23116.0,32.1456,32.1853,32.1456,32.1853,23116.0
2016-10-07 13:40:00,40.58,40.61,40.55,40.56,20363.0,32.1853,32.2091,32.1615,32.1694,20363.0
2016-10-07 13:45:00,40.56,40.58,40.54,40.57,16576.0,32.1694,32.1853,32.1536,32.1774,16576.0
2016-10-07 13:50:00,40.58,40.58,40.53,40.54,20107.0,32.1853,32.1853,32.1456,32.1536,20107.0
2016-10-07 13:55:00,40.53,40.56,40.53,40.55,20062.0,32.1456,32.1694,32.1456,32.1615,20062.0
2016-10-07 14:00:00,40.55,40.56,40.53,40.54,39294.0,32.1615,32.1694,32.1456,32.1536,39294.0
2016-10-07 14:05:00,40.53,40.53,40.49,40.53,34104.0,32.1456,32.1456,32.1139,32.1456,34104.0
2016-10-07 14:10:00,40.54,40.6,40.53,40.57,24462.0,32.1536,32.2012,32.1456,32.1774,24462.0
2016-10-07 14:15:00,40.57,40.59,40.54,40.57,31430.0,32.1774,32.1932,32.1536,32.1774,31430.0
2016-10-07 14:20:00,40.57,40.6,40.56,40.59,35569.0,32.1774,32.2012,32.1694,32.1932,35569.0
2016-10-07 14:25:00,40.6,40.61,40.58,40.59,26993.0,32.2012,32.2091,32.1853,32.1932,26993.0
2016-10-07 14:30:00,40.58,40.62,40.58,40.62,37259.0,32.1853,32.217,32.1853,32.217,37259.0
2016-10-07 14:35:00,40.62,40.62,40.59,40.62,26211.0,32.217,32.217,32.1932,32.217,26211.0
2016-10-07 14:40:00,40.62,40.65,40.61,40.63,54936.0,32.217,32.2408,32.2091,32.2249,54936.0
2016-10-07 14:45:00,40.63,40.63,40.59,40.61,31733.0,32.2249,32.2249,32.1932,32.2091,31733.0
2016-10-07 14:50:00,40.61,40.62,40.59,40.62,14835.0,32.2091,32.217,32.1932,32.217,14835.0
2016-10-07 14:55:00,40.62,40.65,40.61,40.62,26607.0,32.217,32.2408,32.2091,32.217,26607.0
2016-10-07 15:00:00,40.62,40.63,40.59,40.62,23890.0,32.217,32.2249,32.1932,32.217,23890.0
2016-10-07 15:05:00,40.62,40.63,40.6,40.61,20449.0,32.217,32.2249,32.2012,32.2091,20449.0
2016-10-07 15:10:00,40.61,40.62,40.59,40.6,27450.0,32.2091,32.217,32.1932,32.2012,27450.0
2016-10-07 15:15:00,40.61,40.63,40.58,40.58,31137.0,32.2091,32.2249,32.1853,32.1853,31137.0
2016-10-07 15:20:00,40.58,40.6,40.57,40.59,26013.0,32.1853,32.2012,32.1774,32.1932,26013.0
2016-10-07 15:25:00,40.6,40.65,40.6,40.64,33081.0,32.2012,32.2408,32.2012,32.2329,33081.0
2016-10-07 15:30:00,40.64,40.66,40.63,40.64,50512.0,32.2329,32.2487,32.2249,32.2329,50512.0
2016-10-07 15:35:00,40.64,40.65,40.62,40.62,55269.0,32.2329,32.2408,32.217,32.217,55269.0
2016-10-07 15:40:00,40.62,40.64,40.61,40.61,65437.0,32.217,32.2329,32.2091,32.2091,65437.0
2016-10-07 15:45:00,40.61,40.62,40.6,40.61,93368.0,32.2091,32.217,32.2012,32.2091,93368.0
2016-10-07 15:50:00,40.61,40.65,40.61,40.61,140292.0,32.2091,32.2408,32.2091,32.2091,140292.0
2016-10-07 15:55:00,40.62,40.66,40.57,40.58,245484.0,32.217,32.2487,32.1774,32.1853,245484.0
2016-10-10 09:30:00,40.89,40.93,40.82,40.88,93951.0,32.4312,32.4629,32.3756,32.4232,93951.0
2016-10-10 09:35:00,40.89,40.95,40.84,40.88,44488.0,32.4312,32.4787,32.3915,32.4232,44488.0
2016-10-10 09:40:00,40.89,40.91,40.82,40.89,73604.0,32.4312,32.447,32.3756,32.4312,73604.0
2016-10-10 09:45:00,40.89,40.91,40.79,40.84,41364.0,32.4312,32.447,32.3518,32.3915,41364.0
2016-10-10 09:50:00,40.85,40.9,40.84,40.88,32063.0,32.3994,32.4391,32.3915,32.4232,32063.0
2016-10-10 09:55:00,40.88,40.92,40.86,40.91,38538.0,32.4232,32.455,32.4074,32.447,38538.0
2016-10-10 10:00:00,40.91,40.93,40.83,40.85,67190.0,32.447,32.4629,32.3836,32.3994,67190.0
2016-10-10 10:05:00,40.84,40.89,40.82,40.83,34306.0,32.3915,32.4312,32.3756,32.3836,34306.0
2016-10-10 10:10:00,40.84,40.85,40.8,40.82,36395.0,32.3915,32.3994,32.3598,32.3756,36395.0
2016-10-10 10:15:00,40.82,40.84,40.81,40.84,33885.0,32.3756,32.3915,32.3677,32.3915,33885.0
2016-10-10 10:20:00,40.84,40.85,40.79,40.81,32473.0,32.3915,32.3994,32.3518,32.3677,32473.0
2016-10-10 10:25:00,40.81,40.82,40.76,40.77,26487.0,32.3677,32.3756,32.3281,32.336,26487.0
2016-10-10 10:30:00,40.78,40.83,40.77,40.82,28372.0,32.3439,32.3836,32.336,32.3756,28372.0
2016-10-10 10:35:00,40.82,40.86,40.8,40.85,32236.0,32.3756,32.4074,32.3598,32.3994,32236.0
2016-10-10 10:40:00,40.85,40.88,40.84,40.88,28313.0,32.3994,32.4232,32.3915,32.4232,28313.0
2016-10-10 10:45:00,40.88,40.88,40.85,40.85,24739.0,32.4232,32.4232,32.3994,32.3994,24739.0
2016-10-10 10:50:00,40.86,40.86,40.82,40.84,23143.0,32.4074,32.4074,32.3756,32.3915,23143.0
2016-10-10 10:55:00,40.84,40.88,40.84,40.86,32798.0,32.3915,32.4232,32.3915,32.4074,32798.0
2016-10-10 11:00:00,40.87,40.87,40.79,40.8,22232.0,32.4153,32.4153,32.3518,32.3598,22232.0
2016-10-10 11:05:00,40.81,40.82,40.79,40.82,31041.0,32.3677,32.3756,32.3518,32.3756,31041.0
2016-10-10 11:10:00,40.82,40.85,40.81,40.84,44562.0,32.3756,32.3994,32.3677,32.3915,44562.0
2016-10-10 11:15:00,40.84,40.85,40.8,40.8,20480.0,32.3915,32.3994,32.3598,32.3598,20480.0
2016-10-10 11:20:00,40.8,40.82,40.78,40.82,22938.0,32.3598,32.3756,32.3439,32.3756,22938.0
2016-10-10 11:25:00,40.82,40.82,40.76,40.79,26186.0,32.3756,32.3756,32.3281,32.3518,26186.0
2016-10-10 11:30:00,40.79,40.81,40.75,40.78,20587.0,32.3518,32.3677,32.3201,32.3439,20587.0
2016-10-10 11:35:00,40.77,40.78,40.73,40.74,29039.0,32.336,32.3439,32.3043,32.3122,29039.0
2016-10-10 11:40:00,40.75,40.78,40.72,40.74,26432.0,32.3201,32.3439,32.2963,32.3122,26432.0
2016-10-10 11:45:00,40.74,40.78,40.73,40.77,16707.0,32.3122,32.3439,32.3043,32.336,16707.0
2016-10-10 11:50:00,40.77,40.8,40.76,40.77,29329.0,32.336,32.3598,32.3281,32.336,29329.0
2016-10-10 11:55:00,40.77,40.78,40.74,40.76,21740.0,32.336,32.3439,32.3122,32.3281,21740.0
2016-10-10 12:00:00,40.77,40.79,40.74,40.77,27657.0,32.336,32.3518,32.3122,32.336,27657.0
2016-10-10 12:05:00,40.76,40.8,40.75,40.78,20347.0,32.3281,32.3598,32.3201,32.3439,20347.0
2016-10-10 12:10:00,40.79,40.8,40.77,40.8,16162.0,32.3518,32.3598,32.336,32.3598,16162.0
2016-10-10 12:15:00,40.79,40.82,40.79,40.8,12882.0,32.3518,32.3756,32.3518,32.3598,12882.0
2016-10-10 12:20:00,40.79,40.82,40.78,40.79,20220.0,32.3518,32.3756,32.3439,32.3518,20220.0
2016-10-10 12:25:00,40.78,40.8,40.75,40.78,20716.0,32.3439,32.3598,32.3201,32.3439,20716.0
2016-10-10 12:30:00,40.79,40.81,40.78,40.79,17968.0,32.3518,32.3677,32.3439,32.3518,17968.0
2016-10-10 12:35:00,40.79,40.83,40.78,40.83,20111.0,32.3518,32.3836,32.3439,32.3836,20111.0
2016-10-10 12:40:00,40.82,40.83,40.8,40.82,29412.0,32.3756,32.3836,32.3598,32.3756,29412.0
2016-10-10 12:45:00,40.82,40.87,40.81,40.87,21722.0,32.3756,32.4153,32.3677,32.4153,21722.0
2016-10-10 12:50:00,40.88,40.89,40.87,40.89,18498.0,32.4232,32.4312,32.4153,32.4312,18498.0
2016-10-10 12:55:00,40.89,40.89,40.87,40.88,15459.0,32.4312,32.4312,32.4153,32.4232,15459.0
2016-10-10 13:00:00,40.87,40.89,40.87,40.87,11816.0,32.4153,32.4312,32.4153,32.4153,11816.0
2016-10-10 13:05:00,40.87,40.92,40.87,40.91,26354.0,32.4153,32.455,32.4153,32.447,26354.0
2016-10-10 13:10:00,40.91,40.92,40.9,40.92,10115.0,32.447,32.455,32.4391,32.455,10115.0
2016-10-10 13:15:00,40.91,40.94,40.91,40.91,24963.0,32.447,32.4708,32.447,32.447,24963.0
2016-10-10 13:20:00,40.91,40.94,40.9,40.91,14784.0,32.447,32.4708,32.4391,32.447,14784.0
2016-10-10 13:25:00,40.91,40.93,40.9,40.9,12271.0,32.447,32.4629,32.4391,32.4391,12271.0
2016-10-10 13:30:00,40.9,40.92,40.89,40.89,15076.0,32.4391,32.455,32.4312,32.4312,15076.0
2016-10-10 13:35:00,40.89,40.89,40.84,40.84,18711.0,32.4312,32.4312,32.3915,32.3915,18711.0
2016-10-10 13:40:00,40.84,40.87,40.82,40.87,22295.0,32.3915,32.4153,32.3756,32.4153,22295.0
2016-10-10 13:45:00,40.87,40.87,40.83,40.83,9344.0,32.4153,32.4153,32.3836,32.3836,9344.0
2016-10-10 13:50:00,40.84,40.84,40.81,40.81,15732.0,32.3915,32.3915,32.3677,32.3677,15732.0
2016-10-10 13:55:00,40.81,40.81,40.77,40.78,26397.0,32.3677,32.3677,32.336,32.3439,26397.0
2016-10-10 14:00:00,40.78,40.8,40.77,40.79,36178.0,32.3439,32.3598,32.336,32.3518,36178.0
2016-10-10 14:05:00,40.79,40.79,40.74,40.74,24199.0,32.3518,32.3518,32.3122,32.3122,24199.0
2016-10-10 14:10:00,40.74,40.75,40.7,40.71,29572.0,32.3122,32.3201,32.2805,32.2884,29572.0
2016-10-10 14:15:00,40.72,40.73,40.7,40.73,31813.0,32.2963,32.3043,32.2805,32.3043,31813.0
2016-10-10 14:20:00,40.73,40.73,40.7,40.7,21608.0,32.3043,32.3043,32.2805,32.2805,21608.0
2016-10-10 14:25:00,40.7,40.71,40.68,40.68,14594.0,32.2805,32.2884,32.2646,32.2646,14594.0
2016-10-10 14:30:00,40.69,40.7,40.66,40.7,35715.0,32.2725,32.2805,32.2487,32.2805,35715.0
2016-10-10 14:35:00,40.7,40.72,40.7,40.72,15236.0,32.2805,32.2963,32.2805,32.2963,15236.0
2016-10-10 14:40:00,40.71,40.72,40.69,40.69,15778.0,32.2884,32.2963,32.2725,32.2725,15778.0
2016-10-10 14:45:00,40.69,40.69,40.67,40.68,19664.0,32.2725,32.2725,32.2567,32.2646,19664.0
2016-10-10 14:50:00,40.69,40.71,40.68,40.71,17445.0,32.2725,32.2884,32.2646,32.2884,17445.0
2016-10-10 14:55:00,40.71,40.71,40.68,40.71,19591.0,32.2884,32.2884,32.2646,32.2884,19591.0
2016-10-10 15:00:00,40.71,40.71,40.69,40.7,25212.0,32.2884,32.2884,32.2725,32.2805,25212.0
2016-10-10 15:05:00,40.71,40.71,40.66,40.67,39052.0,32.2884,32.2884,32.2487,32.2567,39052.0
2016-10-10 15:10:00,40.68,40.69,40.65,40.66,19129.0,32.2646,32.2725,32.2408,32.2487,19129.0
2016-10-10 15:15:00,40.66,40.7,40.66,40.69,20328.0,32.2487,32.2805,32.2487,32.2725,20328.0
2016-10-10 15:20:00,40.69,40.71,40.68,40.71,9893.0,32.2725,32.2884,32.2646,32.2884,9893.0
2016-10-10 15:25:00,40.71,40.72,40.68,40.68,26955.0,32.2884,32.2963,32.2646,32.2646,26955.0
2016-10-10 15:30:00,40.68,40.69,40.63,40.65,42508.0,32.2646,32.2725,32.2249,32.2408,42508.0
2016-10-10 15:35:00,40.65,40.65,40.64,40.65,27129.0,32.2408,32.2408,32.2329,32.2408,27129.0
2016-10-10 15:40:00,40.65,40.67,40.63,40.65,70189.0,32.2408,32.2567,32.2249,32.2408,70189.0
2016-10-10 15:45:00,40.65,40.68,40.64,40.66,111625.0,32.2408,32.2646,32.2329,32.2487,111625.0
2016-10-10 15:50:00,40.66,40.67,40.65,40.67,57409.0,32.2487,32.2567,32.2408,32.2567,57409.0
2016-10-10 15:55:00,40.66,40.68,40.64,40.67,217248.0,32.2487,32.2646,32.2329,32.2567,217248.0
2016-10-11 09:30:00,40.6,40.65,40.54,40.57,45625.0,32.2012,32.2408,32.1536,32.1774,45625.0
2016-10-11 09:35:00,40.57,40.65,40.52,40.52,98702.0,32.1774,32.2408,32.1377,32.1377,98702.0
2016-10-11 09:40:00,40.51,40.55,40.46,40.5,43517.0,32.1298,32.1615,32.0901,32.1218,43517.0
2016-10-11 09:45:00,40.5,40.54,40.47,40.53,40947.0,32.1218,32.1536,32.098,32.1456,40947.0
2016-10-11 09:50:00,40.53,40.54,40.49,40.54,43986.0,32.1456,32.1536,32.1139,32.1536,43986.0
2016-10-11 09:55:00,40.53,40.56,40.51,40.53,41280.0,32.1456,32.1694,32.1298,32.1456,41280.0
2016-10-11 10:00:00,40.52,40.53,40.48,40.52,36562.0,32.1377,32.1456,32.106,32.1377,36562.0
2016-10-11 10:05:00,40.51,40.53,40.48,40.51,39545.0,32.1298,32.1456,32.106,32.1298,39545.0
2016-10-11 10:10:00,40.51,40.51,40.37,40.44,86645.0,32.1298,32.1298,32.0187,32.0743,86645.0
2016-10-11 10:15:00,40.43,40.43,40.35,40.38,46000.0,32.0663,32.0663,32.0029,32.0267,46000.0
2016-10-11 10:20:00,40.38,40.4,40.36,40.4,46162.0,32.0267,32.0425,32.0108,32.0425,46162.0
2016-10-11 10:25:00,40.4,40.4,40.25,40.28,81441.0,32.0425,32.0425,31.9236,31.9473,81441.0
2016-10-11 10:30:00,40.28,40.37,40.28,40.37,53889.0,31.9473,32.0187,31.9473,32.0187,53889.0
2016-10-11 10:35:00,40.36,40.39,40.34,40.35,38376.0,32.0108,32.0346,31.9949,32.0029,38376.0
2016-10-11 10:40:00,40.35,40.37,40.3,40.32,23985.0,32.0029,32.0187,31.9632,31.9791,23985.0
2016-10-11 10:45:00,40.31,40.32,40.23,40.23,28919.0,31.9711,31.9791,31.9077,31.9077,28919.0
2016-10-11 10:50:00,40.23,40.23,40.17,40.23,70582.0,31.9077,31.9077,31.8601,31.9077,70582.0
2016-10-11 10:55:00,40.23,40.23,40.14,40.15,31424.0,31.9077,31.9077,31.8363,31.8442,31424.0
2016-10-11 11:00:00,40.15,40.19,40.09,40.15,62790.0,31.8442,31.876,31.7967,31.8442,62790.0
2016-10-11 11:05:00,40.15,40.17,40.11,40.16,47230.0,31.8442,31.8601,31.8125,31.8522,47230.0
2016-10-11 11:10:00,40.16,40.16,40.13,40.14,18855.0,31.8522,31.8522,31.8284,31.8363,18855.0
2016-10-11 11:15:00,40.15,40.15,40.07,40.11,34986.0,31.8442,31.8442,31.7808,31.8125,34986.0
2016-10-11 11:20:00,40.11,40.11,40.03,40.08,43540.0,31.8125,31.8125,31.7491,31.7887,43540.0
2016-10-11 11:25:00,40.09,40.11,39.98,39.98,77822.0,31.7967,31.8125,31.7094,31.7094,77822.0
2016-10-11 11:30:00,39.98,40.05,39.96,40.05,67513.0,31.7094,31.7649,31.6935,31.7649,67513.0
2016-10-11 11:35:00,40.05,40.05,40.01,40.02,25924.0,31.7649,31.7649,31.7332,31.7411,25924.0
2016-10-11 11:40:00,40.01,40.03,39.97,40.03,62251.0,31.7332,31.7491,31.7015,31.7491,62251.0
2016-10-11 11:45:00,40.03,40.03,39.95,39.96,19303.0,31.7491,31.7491,31.6856,31.6935,19303.0
2016-10-11 11:50:00,39.97,39.97,39.9,39.91,39867.0,31.7015,31.7015,31.646,31.6539,39867.0
2016-10-11 11:55:00,39.91,39.99,39.91,39.99,35150.0,31.6539,31.7173,31.6539,31.7173,35150.0
2016-10-11 12:00:00,39.99,40.0,39.96,39.97,21445.0,31.7173,31.7253,31.6935,31.7015,21445.0
2016-10-11 12:05:00,39.98,39.99,39.95,39.97,23151.0,31.7094,31.7173,31.6856,31.7015,23151.0
2016-10-11 12:10:00,39.97,39.99,39.93,39.94,22443.0,31.7015,31.7173,31.6698,31.6777,22443.0
2016-10-11 12:15:00,39.93,39.97,39.92,39.97,31531.0,31.6698,31.7015,31.6618,31.7015,31531.0
2016-10-11 12:20:00,39.97,39.99,39.95,39.96,16155.0,31.7015,31.7173,31.6856,31.6935,16155.0
2016-10-11 12:25:00,39.96,39.97,39.94,39.97,16904.0,31.6935,31.7015,31.6777,31.7015,16904.0
2016-10-11 12:30:00,39.97,39.99,39.95,39.99,47555.0,31.7015,31.7173,31.6856,31.7173,47555.0
2016-10-11 12:35:00,39.99,40.07,39.97,40.07,44559.0,31.7173,31.7808,31.7015,31.7808,44559.0
2016-10-11 12:40:00,40.07,40.1,40.06,40.09,20027.0,31.7808,31.8046,31.7729,31.7967,20027.0
2016-10-11 12:45:00,40.09,40.15,40.09,40.15,55108.0,31.7967,31.8442,31.7967,31.8442,55108.0
2016-10-11 12:50:00,40.15,40.17,40.13,40.14,37991.0,31.8442,31.8601,31.8284,31.8363,37991.0
2016-10-11 12:55:00,40.13,40.13,40.1,40.11,18162.0,31.8284,31.8284,31.8046,31.8125,18162.0
2016-10-11 13:00:00,40.1,40.11,40.05,40.1,36383.0,31.8046,31.8125,31.7649,31.8046,36383.0
2016-10-11 13:05:00,40.1,40.11,40.03,40.05,16530.0,31.8046,31.8125,31.7491,31.7649,16530.0
2016-10-11 13:10:00,40.05,40.05,39.94,39.95,47273.0,31.7649,31.7649,31.6777,31.6856,47273.0
2016-10-11 13:15:00,39.95,39.98,39.92,39.97,42081.0,31.6856,31.7094,31.6618,31.7015,42081.0
2016-10-11 13:20:00,39.97,40.0,39.96,39.99,21238.0,31.7015,31.7253,31.6935,31.7173,21238.0
2016-10-11 13:25:00,40.0,40.05,39.99,40.03,19819.0,31.7253,31.7649,31.7173,31.7491,19819.0
2016-10-11 13:30:00,40.03,40.09,40.01,40.07,37932.0,31.7491,31.7967,31.7332,31.7808,37932.0
2016-10-11 13:35:00,40.07,40.07,40.02,40.02,22217.0,31.7808,31.7808,31.7411,31.7411,22217.0
2016-10-11 13:40:00,40.03,40.04,40.0,40.01,30803.0,31.7491,31.757,31.7253,31.7332,30803.0
2016-10-11 13:45:00,40.0,40.01,39.95,39.96,43269.0,31.7253,31.7332,31.6856,31.6935,43269.0
2016-10-11 13:50:00,39.96,39.98,39.92,39.94,19099.0,31.6935,31.7094,31.6618,31.6777,19099.0
2016-10-11 13:55:00,39.94,39.95,39.9,39.92,26831.0,31.6777,31.6856,31.646,31.6618,26831.0
2016-10-11 14:00:00,39.92,39.95,39.92,39.93,15015.0,31.6618,31.6856,31.6618,31.6698,15015.0
2016-10-11 14:05:00,39.92,39.93,39.88,39.92,32051.0,31.6618,31.6698,31.6301,31.6618,32051.0
2016-10-11 14:10:00,39.92,39.94,39.87,39.88,27938.0,31.6618,31.6777,31.6222,31.6301,27938.0
2016-10-11 14:15:00,39.88,39.88,39.78,39.81,42129.0,31.6301,31.6301,31.5508,31.5746,42129.0
2016-10-11 14:20:00,39.79,39.83,39.77,39.83,31613.0,31.5587,31.5904,31.5429,31.5904,31613.0
2016-10-11 14:25:00,39.83,39.86,39.81,39.85,29680.0,31.5904,31.6142,31.5746,31.6063,29680.0
2016-10-11 14:30:00,39.85,39.85,39.8,39.81,38856.0,31.6063,31.6063,31.5666,31.5746,38856.0
2016-10-11 14:35:00,39.82,39.86,39.82,39.83,32006.0,31.5825,31.6142,31.5825,31.5904,32006.0
2016-10-11 14:40:00,39.83,39.88,39.82,39.88,17163.0,31.5904,31.6301,31.5825,31.6301,17163.0
2016-10-11 14:45:00,39.88,39.92,39.87,39.91,22068.0,31.6301,31.6618,31.6222,31.6539,22068.0
2016-10-11 14:50:00,39.91,39.91,39.87,39.87,24512.0,31.6539,31.6539,31.6222,31.6222,24512.0
2016-10-11 14:55:00,39.88,39.88,39.83,39.84,27453.0,31.6301,31.6301,31.5904,31.5984,27453.0
2016-10-11 15:00:00,39.84,39.89,39.83,39.86,28859.0,31.5984,31.638,31.5904,31.6142,28859.0
2016-10-11 15:05:00,39.86,39.87,39.83,39.87,41983.0,31.6142,31.6222,31.5904,31.6222,41983.0
2016-10-11 15:10:00,39.87,39.88,39.85,39.87,24470.0,31.6222,31.6301,31.6063,31.6222,24470.0
2016-10-11 15:15:00,39.86,39.92,39.85,39.92,38227.0,31.6142,31.6618,31.6063,31.6618,38227.0
2016-10-11 15:20:00,39.92,39.97,39.91,39.95,46637.0,31.6618,31.7015,31.6539,31.6856,46637.0
2016-10-11 15:25:00,39.95,39.97,39.91,39.92,46354.0,31.6856,31.7015,31.6539,31.6618,46354.0
2016-10-11 15:30:00,39.93,39.96,39.92,39.95,48671.0,31.6698,31.6935,31.6618,31.6856,48671.0
2016-10-11 15:35:00,39.95,39.98,39.93,39.98,44030.0,31.6856,31.7094,31.6698,31.7094,44030.0
2016-10-11 15:40:00,39.98,40.01,39.96,39.98,80885.0,31.7094,31.7332,31.6935,31.7094,80885.0
2016-10-11 15:45:00,39.98,40.05,39.97,40.04,85074.0,31.7094,31.7649,31.7015,31.757,85074.0
2016-10-11 15:50:00,40.03,40.03,39.98,40.0,103655.0,31.7491,31.7491,31.7094,31.7253,103655.0
2016-10-11 15:55:00,39.99,39.99,39.94,39.96,316482.0,31.7173,31.7173,31.6777,31.6935,316482.0
2016-10-12 09:30:00,40.04,40.07,39.81,39.87,49907.0,31.757,31.7808,31.5746,31.6222,49907.0
2016-10-12 09:35:00,39.87,39.91,39.83,39.86,26252.0,31.6222,31.6539,31.5904,31.6142,26252.0
2016-10-12 09:40:00,39.86,39.86,39.81,39.83,36265.0,31.6142,31.6142,31.5746,31.5904,36265.0
2016-10-12 09:45:00,39.82,39.83,39.77,39.78,83044.0,31.5825,31.5904,31.5429,31.5508,83044.0
2016-10-12 09:50:00,39.78,39.94,39.77,39.93,54629.0,31.5508,31.6777,31.5429,31.6698,54629.0
2016-10-12 09:55:00,39.94,40.08,39.94,40.07,86754.0,31.6777,31.7887,31.6777,31.7808,86754.0
2016-10-12 10:00:00,40.07,40.12,40.04,40.11,47878.0,31.7808,31.8204,31.757,31.8125,47878.0
2016-10-12 10:05:00,40.11,40.14,40.07,40.08,47257.0,31.8125,31.8363,31.7808,31.7887,47257.0
2016-10-12 10:10:00,40.08,40.1,40.04,40.09,49314.0,31.7887,31.8046,31.757,31.7967,49314.0
2016-10-12 10:15:00,40.09,40.15,40.07,40.14,46688.0,31.7967,31.8442,31.7808,31.8363,46688.0
2016-10-12 10:20:00,40.14,40.21,40.13,40.21,42326.0,31.8363,31.8918,31.8284,31.8918,42326.0
2016-10-12 10:25:00,40.21,40.29,40.2,40.27,49974.0,31.8918,31.9553,31.8839,31.9394,49974.0
2016-10-12 10:30:00,40.26,40.27,40.25,40.26,41729.0,31.9315,31.9394,31.9236,31.9315,41729.0
2016-10-12 10:35:00,40.26,40.26,40.21,40.25,52504.0,31.9315,31.9315,31.8918,31.9236,52504.0
2016-10-12 10:40:00,40.24,40.24,40.21,40.23,34194.0,31.9156,31.9156,31.8918,31.9077,34194.0
2016-10-12 10:45:00,40.23,40.24,40.17,40.2,34312.0,31.9077,31.9156,31.8601,31.8839,34312.0
2016-10-12 10:50:00,40.21,40.21,40.14,40.15,24421.0,31.8918,31.8918,31.8363,31.8442,24421.0
2016-10-12 10:55:00,40.15,40.15,40.12,40.13,26012.0,31.8442,31.8442,31.8204,31.8284,26012.0
2016-10-12 11:00:00,40.14,40.14,40.12,40.14,26501.0,31.8363,31.8363,31.8204,31.8363,26501.0
2016-10-12 11:05:00,40.13,40.15,40.11,40.12,23351.0,31.8284,31.8442,31.8125,31.8204,23351.0
2016-10-12 11:10:00,40.12,40.15,40.11,40.13,28081.0,31.8204,31.8442,31.8125,31.8284,28081.0
2016-10-12 11:15:00,40.13,40.14,40.07,40.08,24474.0,31.8284,31.8363,31.7808,31.7887,24474.0
2016-10-12 11:20:00,40.07,40.11,40.06,40.11,27045.0,31.7808,31.8125,31.7729,31.8125,27045.0
2016-10-12 11:25:00,40.12,40.13,40.09,40.11,26373.0,31.8204,31.8284,31.7967,31.8125,26373.0
2016-10-12 11:30:00,40.12,40.17,40.1,40.15,26306.0,31.8204,31.8601,31.8046,31.8442,26306.0
2016-10-12 11:35:00,40.15,40.17,40.14,40.15,73907.0,31.8442,31.8601,31.8363,31.8442,73907.0
2016-10-12 11:40:00,40.15,40.17,40.12,40.15,28510.0,31.8442,31.8601,31.8204,31.8442,28510.0
2016-10-12 11:45:00,40.15,40.16,40.13,40.16,20405.0,31.8442,31.8522,31.8284,31.8522,20405.0
2016-10-12 11:50:00,40.16,40.19,40.15,40.18,29724.0,31.8522,31.876,31.8442,31.868,29724.0
2016-10-12 11:55:00,40.18,40.19,40.15,40.16,22505.0,31.868,31.876,31.8442,31.8522,22505.0
2016-10-12 12:00:00,40.17,40.18,40.15,40.16,17808.0,31.8601,31.868,31.8442,31.8522,17808.0
2016-10-12 12:05:00,40.16,40.17,40.11,40.14,29041.0,31.8522,31.8601,31.8125,31.8363,29041.0
2016-10-12 12:10:00,40.14,40.19,40.14,40.19,31042.0,31.8363,31.876,31.8363,31.876,31042.0
2016-10-12 12:15:00,40.19,40.19,40.18,40.19,10073.0,31.876,31.876,31.868,31.876,10073.0
2016-10-12 12:20:00,40.18,40.25,40.18,40.25,42202.0,31.868,31.9236,31.868,31.9236,42202.0
2016-10-12 12:25:00,40.25,40.25,40.23,40.23,16088.0,31.9236,31.9236,31.9077,31.9077,16088.0
2016-10-12 12:30:00,40.24,40.29,40.24,40.29,70240.0,31.9156,31.9553,31.9156,31.9553,70240.0
2016-10-12 12:35:00,40.3,40.31,40.27,40.28,23769.0,31.9632,31.9711,31.9394,31.9473,23769.0
2016-10-12 12:40:00,40.28,40.29,40.27,40.28,9856.0,31.9473,31.9553,31.9394,31.9473,9856.0
2016-10-12 12:45:00,40.29,40.31,40.28,40.31,23858.0,31.9553,31.9711,31.9473,31.9711,23858.0
2016-10-12 12:50:00,40.3,40.34,40.3,40.32,23730.0,31.9632,31.9949,31.9632,31.9791,23730.0
2016-10-12 12:55:00,40.32,40.32,40.29,40.3,15774.0,31.9791,31.9791,31.9553,31.9632,15774.0
2016-10-12 13:00:00,40.3,40.3,40.25,40.25,34034.0,31.9632,31.9632,31.9236,31.9236,34034.0
2016-10-12 13:05:00,40.26,40.28,40.24,40.28,28822.0,31.9315,31.9473,31.9156,31.9473,28822.0
2016-10-12 13:10:00,40.28,40.28,40.24,40.27,18146.0,31.9473,31.9473,31.9156,31.9394,18146.0
2016-10-12 13:15:00,40.26,40.28,40.25,40.25,21839.0,31.9315,31.9473,31.9236,31.9236,21839.0
2016-10-12 13:20:00,40.25,40.29,40.23,40.27,27245.0,31.9236,31.9553,31.9077,31.9394,27245.0
2016-10-12 13:25:00,40.27,40.29,40.26,40.29,21690.0,31.9394,31.9553,31.9315,31.9553,21690.0
2016-10-12 13:30:00,40.29,40.29,40.28,40.28,9661.0,31.9553,31.9553,31.9473,31.9473,9661.0
2016-10-12 13:35:00,40.29,40.29,40.26,40.26,34723.0,31.9553,31.9553,31.9315,31.9315,34723.0
2016-10-12 13:40:00,40.26,40.27,40.23,40.25,23318.0,31.9315,31.9394,31.9077,31.9236,23318.0
2016-10-12 13:45:00,40.24,40.26,40.22,40.23,25259.0,31.9156,31.9315,31.8998,31.9077,25259.0
2016-10-12 13:50:00,40.22,40.24,40.22,40.23,22407.0,31.8998,31.9156,31.8998,31.9077,22407.0
2016-10-12 13:55:00,40.23,40.24,40.22,40.24,15458.0,31.9077,31.9156,31.8998,31.9156,15458.0
2016-10-12 14:00:00,40.24,40.27,40.13,40.16,55758.0,31.9156,31.9394,31.8284,31.8522,55758.0
2016-10-12 14:05:00,40.14,40.22,40.13,40.22,204489.0,31.8363,31.8998,31.8284,31.8998,204489.0
2016-10-12 14:10:00,40.22,40.25,40.2,40.25,30939.0,31.8998,31.9236,31.8839,31.9236,30939.0
2016-10-12 14:15:00,40.24,40.29,40.23,40.23,111027.0,31.9156,31.9553,31.9077,31.9077,111027.0
2016-10-12 14:20:00,40.23,40.25,40.22,40.22,31024.0,31.9077,31.9236,31.8998,31.8998,31024.0
2016-10-12 14:25:00,40.23,40.23,40.14,40.15,25211.0,31.9077,31.9077,31.8363,31.8442,25211.0
2016-10-12 14:30:00,40.15,40.17,40.14,40.15,21896.0,31.8442,31.8601,31.8363,31.8442,21896.0
2016-10-12 14:35:00,40.15,40.17,40.14,40.16,26554.0,31.8442,31.8601,31.8363,31.8522,26554.0
2016-10-12 14:40:00,40.16,40.17,40.14,40.15,25499.0,31.8522,31.8601,31.8363,31.8442,25499.0
2016-10-12 14:45:00,40.15,40.16,40.11,40.14,42061.0,31.8442,31.8522,31.8125,31.8363,42061.0
2016-10-12 14:50:00,40.13,40.17,40.13,40.15,21666.0,31.8284,31.8601,31.8284,31.8442,21666.0
2016-10-12 14:55:00,40.16,40.18,40.15,40.15,44871.0,31.8522,31.868,31.8442,31.8442,44871.0
2016-10-12 15:00:00,40.15,40.16,40.07,40.11,187771.0,31.8442,31.8522,31.7808,31.8125,187771.0
2016-10-12 15:05:00,40.11,40.16,40.1,40.14,56266.0,31.8125,31.8522,31.8046,31.8363,56266.0
2016-10-12 15:10:00,40.14,40.16,40.13,40.16,31925.0,31.8363,31.8522,31.8284,31.8522,31925.0
2016-10-12 15:15:00,40.15,40.15,40.12,40.14,40204.0,31.8442,31.8442,31.8204,31.8363,40204.0
2016-10-12 15:20:00,40.14,40.16,40.13,40.14,40924.0,31.8363,31.8522,31.8284,31.8363,40924.0
2016-10-12 15:25:00,40.14,40.15,40.11,40.12,60669.0,31.8363,31.8442,31.8125,31.8204,60669.0
2016-10-12 15:30:00,40.12,40.13,40.08,40.11,74654.0,31.8204,31.8284,31.7887,31.8125,74654.0
2016-10-12 15:35:00,40.09,40.16,40.09,40.16,66311.0,31.7967,31.8522,31.7967,31.8522,66311.0
2016-10-12 15:40:00,40.16,40.18,40.15,40.17,70527.0,31.8522,31.868,31.8442,31.8601,70527.0
2016-10-12 15:45:00,40.16,40.2,40.16,40.2,95935.0,31.8522,31.8839,31.8522,31.8839,95935.0
2016-10-12 15:50:00,40.2,40.2,40.14,40.15,173108.0,31.8839,31.8839,31.8363,31.8442,173108.0
2016-10-12 15:55:00,40.15,40.18,40.13,40.13,254537.0,31.8442,31.868,31.8284,31.8284,254537.0
2016-10-13 09:30:00,39.74,39.74,39.47,39.52,98851.0,31.5191,31.5191,31.3049,31.3446,98851.0
2016-10-13 09:35:00,39.52,39.55,39.35,39.37,96133.0,31.3446,31.3684,31.2097,31.2256,96133.0
2016-10-13 09:40:00,39.37,39.38,39.24,39.25,87702.0,31.2256,31.2335,31.1225,31.1304,87702.0
2016-10-13 09:45:00,39.25,39.25,39.1,39.11,164005.0,31.1304,31.1304,31.0115,31.0194,164005.0
2016-10-13 09:50:00,39.11,39.11,38.89,38.89,212082.0,31.0194,31.0194,30.8449,30.8449,212082.0
2016-10-13 09:55:00,38.9,38.93,38.8,38.89,112963.0,30.8528,30.8766,30.7735,30.8449,112963.0
2016-10-13 10:00:00,38.9,38.9,38.73,38.75,111811.0,30.8528,30.8528,30.718,30.7339,111811.0
2016-10-13 10:05:00,38.75,38.88,38.7,38.88,109733.0,30.7339,30.837,30.6942,30.837,109733.0
2016-10-13 10:10:00,38.87,38.97,38.86,38.95,149950.0,30.829,30.9083,30.8211,30.8925,149950.0
2016-10-13 10:15:00,38.96,38.98,38.82,38.84,102214.0,30.9004,30.9163,30.7894,30.8052,102214.0
2016-10-13 10:20:00,38.84,38.86,38.81,38.83,52211.0,30.8052,30.8211,30.7814,30.7973,52211.0
2016-10-13 10:25:00,38.83,38.84,38.73,38.74,58776.0,30.7973,30.8052,30.718,30.7259,58776.0
2016-10-13 10:30:00,38.75,38.76,38.68,38.75,101610.0,30.7339,30.7418,30.6783,30.7339,101610.0
2016-10-13 10:35:00,38.76,38.82,38.76,38.79,36647.0,30.7418,30.7894,30.7418,30.7656,36647.0
2016-10-13 10:40:00,38.79,38.86,38.73,38.73,63611.0,30.7656,30.8211,30.718,30.718,63611.0
2016-10-13 10:45:00,38.72,38.74,38.7,38.73,134351.0,30.7101,30.7259,30.6942,30.718,134351.0
2016-10-13 10:50:00,38.72,38.74,38.69,38.69,39332.0,30.7101,30.7259,30.6863,30.6863,39332.0
2016-10-13 10:55:00,38.7,38.82,38.69,38.82,36406.0,30.6942,30.7894,30.6863,30.7894,36406.0
2016-10-13 11:00:00,38.83,38.84,38.72,38.74,36672.0,30.7973,30.8052,30.7101,30.7259,36672.0
2016-10-13 11:05:00,38.74,38.76,38.71,38.73,31970.0,30.7259,30.7418,30.7021,30.718,31970.0
2016-10-13 11:10:00,38.73,38.81,38.71,38.8,39715.0,30.718,30.7814,30.7021,30.7735,39715.0
2016-10-13 11:15:00,38.8,38.9,38.8,38.88,36790.0,30.7735,30.8528,30.7735,30.837,36790.0
2016-10-13 11:20:00,38.89,38.93,38.86,38.93,57149.0,30.8449,30.8766,30.8211,30.8766,57149.0
2016-10-13 11:25:00,38.93,38.96,38.87,38.89,69271.0,30.8766,30.9004,30.829,30.8449,69271.0
2016-10-13 11:30:00,38.89,38.94,38.88,38.9,49311.0,30.8449,30.8846,30.837,30.8528,49311.0
2016-10-13 11:35:00,38.9,38.91,38.78,38.79,37965.0,30.8528,30.8608,30.7577,30.7656,37965.0
2016-10-13 11:40:00,38.79,38.86,38.79,38.84,59848.0,30.7656,30.8211,30.7656,30.8052,59848.0
2016-10-13 11:45:00,38.84,38.86,38.78,38.8,40620.0,30.8052,30.8211,30.7577,30.7735,40620.0
2016-10-13 11:50:00,38.8,38.85,38.79,38.8,29485.0,30.7735,30.8132,30.7656,30.7735,29485.0
2016-10-13 11:55:00,38.8,38.85,38.8,38.84,29699.0,30.7735,30.8132,30.7735,30.8052,29699.0
2016-10-13 12:00:00,38.84,38.84,38.76,38.77,35139.0,30.8052,30.8052,30.7418,30.7497,35139.0
2016-10-13 12:05:00,38.77,38.8,38.76,38.79,32894.0,30.7497,30.7735,30.7418,30.7656,32894.0
2016-10-13 12:10:00,38.79,38.84,38.77,38.83,52144.0,30.7656,30.8052,30.7497,30.7973,52144.0
2016-10-13 12:15:00,38.83,38.88,38.82,38.88,30276.0,30.7973,30.837,30.7894,30.837,30276.0
2016-10-13 12:20:00,38.88,38.89,38.84,38.86,42581.0,30.837,30.8449,30.8052,30.8211,42581.0
2016-10-13 12:25:00,38.86,38.88,38.84,38.86,20428.0,30.8211,30.837,30.8052,30.8211,20428.0
2016-10-13 12:30:00,38.85,38.89,38.84,38.87,18500.0,30.8132,30.8449,30.8052,30.829,18500.0
2016-10-13 12:35:00,38.88,39.0,38.88,38.98,39531.0,30.837,30.9321,30.837,30.9163,39531.0
2016-10-13 12:40:00,38.99,39.04,38.99,39.01,24349.0,30.9242,30.9639,30.9242,30.9401,24349.0
2016-10-13 12:45:00,39.01,39.03,38.98,39.01,24202.0,30.9401,30.9559,30.9163,30.9401,24202.0
2016-10-13 12:50:00,39.01,39.01,38.95,38.96,38337.0,30.9401,30.9401,30.8925,30.9004,38337.0
2016-10-13 12:55:00,38.95,38.98,38.94,38.95,16605.0,30.8925,30.9163,30.8846,30.8925,16605.0
2016-10-13 13:00:00,38.94,38.94,38.9,38.91,29092.0,30.8846,30.8846,30.8528,30.8608,29092.0
2016-10-13 13:05:00,38.91,38.92,38.85,38.87,32581.0,30.8608,30.8687,30.8132,30.829,32581.0
2016-10-13 13:10:00,38.87,38.89,38.82,38.83,43638.0,30.829,30.8449,30.7894,30.7973,43638.0
2016-10-13 13:15:00,38.84,38.86,38.83,38.86,22981.0,30.8052,30.8211,30.7973,30.8211,22981.0
2016-10-13 13:20:00,38.85,38.87,38.82,38.83,28885.0,30.8132,30.829,30.7894,30.7973,28885.0
2016-10-13 13:25:00,38.84,38.88,38.83,38.86,23569.0,30.8052,30.837,30.7973,30.8211,23569.0
2016-10-13 13:30:00,38.86,38.87,38.82,38.84,40170.0,30.8211,30.829,30.7894,30.8052,40170.0
2016-10-13 13:35:00,38.84,38.86,38.82,38.84,21679.0,30.8052,30.8211,30.7894,30.8052,21679.0
2016-10-13 13:40:00,38.85,38.89,38.84,38.86,30563.0,30.8132,30.8449,30.8052,30.8211,30563.0
2016-10-13 13:45:00,38.86,38.87,38.84,38.84,17200.0,30.8211,30.829,30.8052,30.8052,17200.0
2016-10-13 13:50:00,38.85,38.95,38.84,38.94,42631.0,30.8132,30.8925,30.8052,30.8846,42631.0
2016-10-13 13:55:00,38.94,39.05,38.94,39.03,48409.0,30.8846,30.9718,30.8846,30.9559,48409.0
2016-10-13 14:00:00,39.03,39.1,39.0,39.1,68409.0,30.9559,31.0115,30.9321,31.0115,68409.0
2016-10-13 14:05:00,39.1,39.1,38.98,38.98,54926.0,31.0115,31.0115,30.9163,30.9163,54926.0
2016-10-13 14:10:00,38.98,39.01,38.96,39.0,34800.0,30.9163,30.9401,30.9004,30.9321,34800.0
2016-10-13 14:15:00,39.01,39.02,38.95,38.96,25322.0,30.9401,30.948,30.8925,30.9004,25322.0
2016-10-13 14:20:00,38.96,39.01,38.95,38.99,41034.0,30.9004,30.9401,30.8925,30.9242,41034.0
2016-10-13 14:25:00,38.98,39.0,38.98,38.98,25357.0,30.9163,30.9321,30.9163,30.9163,25357.0
2016-10-13 14:30:00,38.98,39.04,38.98,39.01,47168.0,30.9163,30.9639,30.9163,30.9401,47168.0
2016-10-13 14:35:00,39.0,39.03,38.98,39.03,40428.0,30.9321,30.9559,30.9163,30.9559,40428.0
2016-10-13 14:40:00,39.02,39.03,38.96,38.98,46619.0,30.948,30.9559,30.9004,30.9163,46619.0
2016-10-13 14:45:00,38.97,39.03,38.97,39.01,42119.0,30.9083,30.9559,30.9083,30.9401,42119.0
2016-10-13 14:50:00,39.02,39.09,39.01,39.09,45412.0,30.948,31.0035,30.9401,31.0035,45412.0
2016-10-13 14:55:00,39.09,39.12,39.07,39.11,65836.0,31.0035,31.0273,30.9877,31.0194,65836.0
2016-10-13 15:00:00,39.11,39.12,39.06,39.1,77657.0,31.0194,31.0273,30.9797,31.0115,77657.0
2016-10-13 15:05:00,39.09,39.13,39.07,39.13,46781.0,31.0035,31.0352,30.9877,31.0352,46781.0
2016-10-13 15:10:00,39.14,39.18,39.13,39.16,45099.0,31.0432,31.0749,31.0352,31.059,45099.0
2016-10-13 15:15:00,39.16,39.18,39.14,39.16,65330.0,31.059,31.0749,31.0432,31.059,65330.0
2016-10-13 15:20:00,39.17,39.21,39.16,39.2,51712.0,31.067,31.0987,31.059,31.0908,51712.0
2016-10-13 15:25:00,39.2,39.21,39.14,39.16,116799.0,31.0908,31.0987,31.0432,31.059,116799.0
2016-10-13 15:30:00,39.16,39.17,39.1,39.14,86524.0,31.059,31.067,31.0115,31.0432,86524.0
2016-10-13 15:35:00,39.13,39.16,39.12,39.14,63936.0,31.0352,31.059,31.0273,31.0432,63936.0
2016-10-13 15:40:00,39.13,39.17,39.11,39.11,114968.0,31.0352,31.067,31.0194,31.0194,114968.0
2016-10-13 15:45:00,39.11,39.13,39.08,39.09,106653.0,31.0194,31.0352,30.9956,31.0035,106653.0
2016-10-13 15:50:00,39.08,39.09,39.06,39.09,280505.0,30.9956,31.0035,30.9797,31.0035,280505.0
2016-10-13 15:55:00,39.08,39.1,39.03,39.09,385662.0,30.9956,31.0115,30.9559,31.0035,385662.0
2016-10-14 09:30:00,39.57,39.82,39.56,39.57,99160.0,31.3842,31.5825,31.3763,31.3842,99160.0
2016-10-14 09:35:00,39.6,39.69,39.56,39.68,77685.0,31.408,31.4794,31.3763,31.4715,77685.0
2016-10-14 09:40:00,39.68,39.78,39.66,39.71,74036.0,31.4715,31.5508,31.4556,31.4953,74036.0
2016-10-14 09:45:00,39.73,39.78,39.69,39.7,90133.0,31.5111,31.5508,31.4794,31.4873,90133.0
2016-10-14 09:50:00,39.7,39.74,39.64,39.74,65795.0,31.4873,31.5191,31.4397,31.5191,65795.0
2016-10-14 09:55:00,39.75,39.79,39.69,39.69,51576.0,31.527,31.5587,31.4794,31.4794,51576.0
2016-10-14 10:00:00,39.69,39.69,39.6,39.63,62651.0,31.4794,31.4794,31.408,31.4318,62651.0
2016-10-14 10:05:00,39.63,39.72,39.62,39.66,66403.0,31.4318,31.5032,31.4239,31.4556,66403.0
2016-10-14 10:10:00,39.66,39.75,39.65,39.66,54553.0,31.4556,31.527,31.4477,31.4556,54553.0
2016-10-14 10:15:00,39.66,39.72,39.64,39.68,67824.0,31.4556,31.5032,31.4397,31.4715,67824.0
2016-10-14 10:20:00,39.69,39.73,39.66,39.69,40944.0,31.4794,31.5111,31.4556,31.4794,40944.0
2016-10-14 10:25:00,39.68,39.68,39.59,39.6,61153.0,31.4715,31.4715,31.4001,31.408,61153.0
2016-10-14 10:30:00,39.61,39.65,39.59,39.59,46578.0,31.416,31.4477,31.4001,31.4001,46578.0
2016-10-14 10:35:00,39.59,39.69,39.58,39.69,38649.0,31.4001,31.4794,31.3922,31.4794,38649.0
2016-10-14 10:40:00,39.69,39.71,39.64,39.66,26990.0,31.4794,31.4953,31.4397,31.4556,26990.0
2016-10-14 10:45:00,39.66,39.69,39.62,39.62,39497.0,31.4556,31.4794,31.4239,31.4239,39497.0
2016-10-14 10:50:00,39.62,39.62,39.52,39.55,63986.0,31.4239,31.4239,31.3446,31.3684,63986.0
2016-10-14 10:55:00,39.55,39.64,39.54,39.59,61599.0,31.3684,31.4397,31.3604,31.4001,61599.0
2016-10-14 11:00:00,39.58,39.6,39.49,39.51,44730.0,31.3922,31.408,31.3208,31.3366,44730.0
2016-10-14 11:05:00,39.5,39.55,39.48,39.53,42666.0,31.3287,31.3684,31.3128,31.3525,42666.0
2016-10-14 11:10:00,39.54,39.54,39.46,39.47,36190.0,31.3604,31.3604,31.297,31.3049,36190.0
2016-10-14 11:15:00,39.46,39.52,39.44,39.49,35240.0,31.297,31.3446,31.2811,31.3208,35240.0
2016-10-14 11:20:00,39.48,39.54,39.46,39.52,31149.0,31.3128,31.3604,31.297,31.3446,31149.0
2016-10-14 11:25:00,39.51,39.55,39.5,39.51,59064.0,31.3366,31.3684,31.3287,31.3366,59064.0
2016-10-14 11:30:00,39.51,39.51,39.44,39.49,99505.0,31.3366,31.3366,31.2811,31.3208,99505.0
2016-10-14 11:35:00,39.49,39.54,39.49,39.54,28390.0,31.3208,31.3604,31.3208,31.3604,28390.0
2016-10-14 11:40:00,39.53,39.54,39.52,39.52,28659.0,31.3525,31.3604,31.3446,31.3446,28659.0
2016-10-14 11:45:00,39.52,39.53,39.49,39.5,45389.0,31.3446,31.3525,31.3208,31.3287,45389.0
2016-10-14 11:50:00,39.49,39.53,39.49,39.53,28770.0,31.3208,31.3525,31.3208,31.3525,28770.0
2016-10-14 11:55:00,39.52,39.57,39.51,39.53,48161.0,31.3446,31.3842,31.3366,31.3525,48161.0
2016-10-14 12:00:00,39.53,39.54,39.49,39.52,39805.0,31.3525,31.3604,31.3208,31.3446,39805.0
2016-10-14 12:05:00,39.51,39.55,39.49,39.5,28558.0,31.3366,31.3684,31.3208,31.3287,28558.0
2016-10-14 12:10:00,39.5,39.51,39.43,39.44,57458.0,31.3287,31.3366,31.2732,31.2811,57458.0
2016-10-14 12:15:00,39.43,39.44,39.37,39.39,36688.0,31.2732,31.2811,31.2256,31.2415,36688.0
2016-10-14 12:20:00,39.39,39.42,39.38,39.4,23329.0,31.2415,31.2653,31.2335,31.2494,23329.0
2016-10-14 12:25:00,39.4,39.44,39.39,39.44,28262.0,31.2494,31.2811,31.2415,31.2811,28262.0
2016-10-14 12:30:00,39.44,39.48,39.43,39.45,25713.0,31.2811,31.3128,31.2732,31.289,25713.0
2016-10-14 12:35:00,39.45,39.5,39.45,39.47,17084.0,31.289,31.3287,31.289,31.3049,17084.0
2016-10-14 12:40:00,39.47,39.54,39.47,39.5,41950.0,31.3049,31.3604,31.3049,31.3287,41950.0
2016-10-14 12:45:00,39.51,39.51,39.48,39.49,25982.0,31.3366,31.3366,31.3128,31.3208,25982.0
2016-10-14 12:50:00,39.49,39.53,39.48,39.52,26386.0,31.3208,31.3525,31.3128,31.3446,26386.0
2016-10-14 12:55:00,39.53,39.53,39.49,39.52,19363.0,31.3525,31.3525,31.3208,31.3446,19363.0
2016-10-14 13:00:00,39.52,39.52,39.47,39.47,30779.0,31.3446,31.3446,31.3049,31.3049,30779.0
2016-10-14 13:05:00,39.47,39.57,39.46,39.57,35676.0,31.3049,31.3842,31.297,31.3842,35676.0
2016-10-14 13:10:00,39.56,39.57,39.52,39.53,35800.0,31.3763,31.3842,31.3446,31.3525,35800.0
2016-10-14 13:15:00,39.52,39.57,39.51,39.55,24043.0,31.3446,31.3842,31.3366,31.3684,24043.0
2016-10-14 13:20:00,39.54,39.6,39.54,39.58,23375.0,31.3604,31.408,31.3604,31.3922,23375.0
2016-10-14 13:25:00,39.58,39.6,39.55,39.57,44024.0,31.3922,31.408,31.3684,31.3842,44024.0
2016-10-14 13:30:00,39.56,39.66,39.52,39.64,72342.0,31.3763,31.4556,31.3446,31.4397,72342.0
2016-10-14 13:35:00,39.65,39.65,39.57,39.61,40473.0,31.4477,31.4477,31.3842,31.416,40473.0
2016-10-14 13:40:00,39.6,39.6,39.54,39.57,18694.0,31.408,31.408,31.3604,31.3842,18694.0
2016-10-14 13:45:00,39.57,39.6,39.54,39.6,37577.0,31.3842,31.408,31.3604,31.408,37577.0
2016-10-14 13:50:00,39.59,39.6,39.55,39.58,24994.0,31.4001,31.408,31.3684,31.3922,24994.0
2016-10-14 13:55:00,39.58,39.6,39.57,39.57,27027.0,31.3922,31.408,31.3842,31.3842,27027.0
2016-10-14 14:00:00,39.56,39.56,39.49,39.52,58274.0,31.3763,31.3763,31.3208,31.3446,58274.0
2016-10-14 14:05:00,39.52,39.53,39.48,39.5,33235.0,31.3446,31.3525,31.3128,31.3287,33235.0
2016-10-14 14:10:00,39.49,39.52,39.47,39.49,29305.0,31.3208,31.3446,31.3049,31.3208,29305.0
2016-10-14 14:15:00,39.48,39.51,39.46,39.49,58896.0,31.3128,31.3366,31.297,31.3208,58896.0
2016-10-14 14:20:00,39.49,39.59,39.49,39.56,29327.0,31.3208,31.4001,31.3208,31.3763,29327.0
2016-10-14 14:25:00,39.56,39.6,39.55,39.59,28297.0,31.3763,31.408,31.3684,31.4001,28297.0
2016-10-14 14:30:00,39.61,39.61,39.55,39.56,33861.0,31.416,31.416,31.3684,31.3763,33861.0
2016-10-14 14:35:00,39.56,39.59,39.54,39.55,25590.0,31.3763,31.4001,31.3604,31.3684,25590.0
2016-10-14 14:40:00,39.56,39.56,39.52,39.52,49933.0,31.3763,31.3763,31.3446,31.3446,49933.0
2016-10-14 14:45:00,39.52,39.55,39.49,39.55,37853.0,31.3446,31.3684,31.3208,31.3684,37853.0
2016-10-14 14:50:00,39.54,39.55,39.51,39.52,38446.0,31.3604,31.3684,31.3366,31.3446,38446.0
2016-10-14 14:55:00,39.52,39.54,39.49,39.52,29760.0,31.3446,31.3604,31.3208,31.3446,29760.0
2016-10-14 15:00:00,39.52,39.55,39.49,39.5,39394.0,31.3446,31.3684,31.3208,31.3287,39394.0
2016-10-14 15:05:00,39.51,39.57,39.51,39.56,33786.0,31.3366,31.3842,31.3366,31.3763,33786.0
2016-10-14 15:10:00,39.56,39.58,39.53,39.53,34543.0,31.3763,31.3922,31.3525,31.3525,34543.0
2016-10-14 15:15:00,39.54,39.57,39.53,39.53,37877.0,31.3604,31.3842,31.3525,31.3525,37877.0
2016-10-14 15:20:00,39.54,39.57,39.52,39.56,57924.0,31.3604,31.3842,31.3446,31.3763,57924.0
2016-10-14 15:25:00,39.56,39.58,39.55,39.56,53870.0,31.3763,31.3922,31.3684,31.3763,53870.0
2016-10-14 15:30:00,39.56,39.58,39.53,39.55,103808.0,31.3763,31.3922,31.3525,31.3684,103808.0
2016-10-14 15:35:00,39.55,39.61,39.54,39.59,65619.0,31.3684,31.416,31.3604,31.4001,65619.0
2016-10-14 15:40:00,39.6,39.62,39.56,39.59,172469.0,31.408,31.4239,31.3763,31.4001,172469.0
2016-10-14 15:45:00,39.59,39.61,39.58,39.61,150872.0,31.4001,31.416,31.3922,31.416,150872.0
2016-10-14 15:50:00,39.61,39.61,39.57,39.58,117360.0,31.416,31.416,31.3842,31.3922,117360.0
2016-10-14 15:55:00,39.58,39.58,39.47,39.47,291559.0,31.3922,31.3922,31.3049,31.3049,291559.0
2016-10-17 09:30:00,39.57,39.61,39.47,39.54,69670.0,31.3842,31.416,31.3049,31.3604,69670.0
2016-10-17 09:35:00,39.55,39.59,39.48,39.51,55205.0,31.3684,31.4001,31.3128,31.3366,55205.0
2016-10-17 09:40:00,39.5,39.59,39.5,39.51,83025.0,31.3287,31.4001,31.3287,31.3366,83025.0
2016-10-17 09:45:00,39.51,39.56,39.46,39.52,45673.0,31.3366,31.3763,31.297,31.3446,45673.0
2016-10-17 09:50:00,39.52,39.56,39.41,39.42,48657.0,31.3446,31.3763,31.2573,31.2653,48657.0
2016-10-17 09:55:00,39.42,39.47,39.38,39.39,67818.0,31.2653,31.3049,31.2335,31.2415,67818.0
2016-10-17 10:00:00,39.4,39.47,39.39,39.44,63532.0,31.2494,31.3049,31.2415,31.2811,63532.0
2016-10-17 10:05:00,39.43,39.47,39.37,39.45,36411.0,31.2732,31.3049,31.2256,31.289,36411.0
2016-10-17 10:10:00,39.46,39.56,39.46,39.56,33572.0,31.297,31.3763,31.297,31.3763,33572.0
2016-10-17 10:15:00,39.55,39.56,39.51,39.53,34018.0,31.3684,31.3763,31.3366,31.3525,34018.0
2016-10-17 10:20:00,39.52,39.6,39.49,39.59,75924.0,31.3446,31.408,31.3208,31.4001,75924.0
2016-10-17 10:25:00,39.59,39.62,39.59,39.61,49150.0,31.4001,31.4239,31.4001,31.416,49150.0
2016-10-17 10:30:00,39.62,39.65,39.55,39.55,32093.0,31.4239,31.4477,31.3684,31.3684,32093.0
2016-10-17 10:35:00,39.56,39.6,39.55,39.58,23867.0,31.3763,31.408,31.3684,31.3922,23867.0
2016-10-17 10:40:00,39.58,39.59,39.55,39.56,21744.0,31.3922,31.4001,31.3684,31.3763,21744.0
2016-10-17 10:45:00,39.56,39.56,39.48,39.5,41934.0,31.3763,31.3763,31.3128,31.3287,41934.0
2016-10-17 10:50:00,39.5,39.51,39.44,39.47,32037.0,31.3287,31.3366,31.2811,31.3049,32037.0
2016-10-17 10:55:00,39.46,39.52,39.43,39.51,29781.0,31.297,31.3446,31.2732,31.3366,29781.0
2016-10-17 11:00:00,39.51,39.52,39.47,39.52,20873.0,31.3366,31.3446,31.3049,31.3446,20873.0
2016-10-17 11:05:00,39.52,39.53,39.48,39.49,13683.0,31.3446,31.3525,31.3128,31.3208,13683.0
2016-10-17 11:10:00,39.49,39.51,39.48,39.49,25807.0,31.3208,31.3366,31.3128,31.3208,25807.0
2016-10-17 11:15:00,39.5,39.5,39.45,39.48,30476.0,31.3287,31.3287,31.289,31.3128,30476.0
2016-10-17 11:20:00,39.48,39.49,39.43,39.45,20676.0,31.3128,31.3208,31.2732,31.289,20676.0
2016-10-17 11:25:00,39.45,39.45,39.4,39.4,25541.0,31.289,31.289,31.2494,31.2494,25541.0
2016-10-17 11:30:00,39.41,39.45,39.41,39.43,32567.0,31.2573,31.289,31.2573,31.2732,32567.0
2016-10-17 11:35:00,39.44,39.45,39.39,39.44,27322.0,31.2811,31.289,31.2415,31.2811,27322.0
2016-10-17 11:40:00,39.43,39.46,39.41,39.45,23907.0,31.2732,31.297,31.2573,31.289,23907.0
2016-10-17 11:45:00,39.46,39.47,39.41,39.44,29439.0,31.297,31.3049,31.2573,31.2811,29439.0
2016-10-17 11:50:00,39.43,39.49,39.43,39.49,17014.0,31.2732,31.3208,31.2732,31.3208,17014.0
2016-10-17 11:55:00,39.49,39.52,39.49,39.51,16674.0,31.3208,31.3446,31.3208,31.3366,16674.0
2016-10-17 12:00:00,39.51,39.53,39.5,39.52,17743.0,31.3366,31.3525,31.3287,31.3446,17743.0
2016-10-17 12:05:00,39.52,39.54,39.48,39.49,21887.0,31.3446,31.3604,31.3128,31.3208,21887.0
2016-10-17 12:10:00,39.49,39.49,39.44,39.48,22496.0,31.3208,31.3208,31.2811,31.3128,22496.0
2016-10-17 12:15:00,39.47,39.48,39.46,39.47,12832.0,31.3049,31.3128,31.297,31.3049,12832.0
2016-10-17 12:20:00,39.48,39.52,39.46,39.5,15833.0,31.3128,31.3446,31.297,31.3287,15833.0
2016-10-17 12:25:00,39.49,39.51,39.46,39.48,23003.0,31.3208,31.3366,31.297,31.3128,23003.0
2016-10-17 12:30:00,39.47,39.5,39.45,39.5,11571.0,31.3049,31.3287,31.289,31.3287,11571.0
2016-10-17 12:35:00,39.51,39.51,39.47,39.48,17211.0,31.3366,31.3366,31.3049,31.3128,17211.0
2016-10-17 12:40:00,39.48,39.48,39.43,39.46,18336.0,31.3128,31.3128,31.2732,31.297,18336.0
2016-10-17 12:45:00,39.45,39.47,39.43,39.46,19023.0,31.289,31.3049,31.2732,31.297,19023.0
2016-10-17 12:50:00,39.46,39.47,39.43,39.43,16365.0,31.297,31.3049,31.2732,31.2732,16365.0
2016-10-17 12:55:00,39.43,39.45,39.42,39.43,16702.0,31.2732,31.289,31.2653,31.2732,16702.0
2016-10-17 13:00:00,39.42,39.45,39.38,39.4,24831.0,31.2653,31.289,31.2335,31.2494,24831.0
2016-10-17 13:05:00,39.4,39.41,39.38,39.39,21500.0,31.2494,31.2573,31.2335,31.2415,21500.0
2016-10-17 13:10:00,39.38,39.39,39.36,39.38,14794.0,31.2335,31.2415,31.2177,31.2335,14794.0
2016-10-17 13:15:00,39.38,39.39,39.33,39.35,20426.0,31.2335,31.2415,31.1939,31.2097,20426.0
2016-10-17 13:20:00,39.35,39.35,39.3,39.3,31607.0,31.2097,31.2097,31.1701,31.1701,31607.0
2016-10-17 13:25:00,39.31,39.31,39.24,39.24,34754.0,31.178,31.178,31.1225,31.1225,34754.0
2016-10-17 13:30:00,39.24,39.25,39.21,39.25,37156.0,31.1225,31.1304,31.0987,31.1304,37156.0
2016-10-17 13:35:00,39.24,39.27,39.23,39.26,18407.0,31.1225,31.1463,31.1146,31.1384,18407.0
2016-10-17 13:40:00,39.26,39.3,39.26,39.3,10358.0,31.1384,31.1701,31.1384,31.1701,10358.0
2016-10-17 13:45:00,39.29,39.3,39.25,39.25,24844.0,31.1621,31.1701,31.1304,31.1304,24844.0
2016-10-17 13:50:00,39.25,39.25,39.23,39.25,14305.0,31.1304,31.1304,31.1146,31.1304,14305.0
2016-10-17 13:55:00,39.25,39.25,39.19,39.19,22076.0,31.1304,31.1304,31.0828,31.0828,22076.0
2016-10-17 14:00:00,39.2,39.3,39.19,39.3,18550.0,31.0908,31.1701,31.0828,31.1701,18550.0
2016-10-17 14:05:00,39.29,39.32,39.28,39.31,15086.0,31.1621,31.1859,31.1542,31.178,15086.0
2016-10-17 14:10:00,39.31,39.37,39.3,39.36,25461.0,31.178,31.2256,31.1701,31.2177,25461.0
2016-10-17 14:15:00,39.35,39.38,39.35,39.36,33250.0,31.2097,31.2335,31.2097,31.2177,33250.0
2016-10-17 14:20:00,39.36,39.38,39.34,39.34,17616.0,31.2177,31.2335,31.2018,31.2018,17616.0
2016-10-17 14:25:00,39.35,39.37,39.33,39.36,25589.0,31.2097,31.2256,31.1939,31.2177,25589.0
2016-10-17 14:30:00,39.36,39.36,39.33,39.34,17721.0,31.2177,31.2177,31.1939,31.2018,17721.0
2016-10-17 14:35:00,39.34,39.36,39.33,39.34,19174.0,31.2018,31.2177,31.1939,31.2018,19174.0
2016-10-17 14:40:00,39.33,39.36,39.33,39.36,24172.0,31.1939,31.2177,31.1939,31.2177,24172.0
2016-10-17 14:45:00,39.36,39.37,39.35,39.35,18376.0,31.2177,31.2256,31.2097,31.2097,18376.0
2016-10-17 14:50:00,39.36,39.37,39.35,39.37,44998.0,31.2177,31.2256,31.2097,31.2256,44998.0
2016-10-17 14:55:00,39.37,39.43,39.36,39.42,53504.0,31.2256,31.2732,31.2177,31.2653,53504.0
2016-10-17 15:00:00,39.41,39.42,39.37,39.38,29032.0,31.2573,31.2653,31.2256,31.2335,29032.0
2016-10-17 15:05:00,39.37,39.38,39.34,39.36,37500.0,31.2256,31.2335,31.2018,31.2177,37500.0
2016-10-17 15:10:00,39.36,39.36,39.31,39.33,28599.0,31.2177,31.2177,31.178,31.1939,28599.0
2016-10-17 15:15:00,39.32,39.33,39.31,39.31,29442.0,31.1859,31.1939,31.178,31.178,29442.0
2016-10-17 15:20:00,39.31,39.35,39.31,39.34,71599.0,31.178,31.2097,31.178,31.2018,71599.0
2016-10-17 15:25:00,39.34,39.35,39.3,39.3,59718.0,31.2018,31.2097,31.1701,31.1701,59718.0
2016-10-17 15:30:00,39.3,39.32,39.27,39.3,91492.0,31.1701,31.1859,31.1463,31.1701,91492.0
2016-10-17 15:35:00,39.3,39.37,39.3,39.34,45547.0,31.1701,31.2256,31.1701,31.2018,45547.0
2016-10-17 15:40:00,39.34,39.36,39.31,39.32,45215.0,31.2018,31.2177,31.178,31.1859,45215.0
2016-10-17 15:45:00,39.32,39.36,39.31,39.33,89741.0,31.1859,31.2177,31.178,31.1939,89741.0
2016-10-17 15:50:00,39.33,39.35,39.32,39.34,61755.0,31.1939,31.2097,31.1859,31.2018,61755.0
2016-10-17 15:55:00,39.34,39.34,39.29,39.31,213908.0,31.2018,31.2018,31.1621,31.178,213908.0
2016-10-18 09:30:00,39.78,39.93,39.73,39.76,79735.0,31.5508,31.6698,31.5111,31.5349,79735.0
2016-10-18 09:35:00,39.77,39.79,39.61,39.65,92931.0,31.5429,31.5587,31.416,31.4477,92931.0
2016-10-18 09:40:00,39.66,39.79,39.66,39.76,131254.0,31.4556,31.5587,31.4556,31.5349,131254.0
2016-10-18 09:45:00,39.76,39.83,39.76,39.82,146037.0,31.5349,31.5904,31.5349,31.5825,146037.0
2016-10-18 09:50:00,39.82,39.84,39.76,39.8,142053.0,31.5825,31.5984,31.5349,31.5666,142053.0
2016-10-18 09:55:00,39.8,39.93,39.79,39.93,64239.0,31.5666,31.6698,31.5587,31.6698,64239.0
2016-10-18 10:00:00,39.93,40.03,39.92,40.02,96190.0,31.6698,31.7491,31.6618,31.7411,96190.0
2016-10-18 10:05:00,40.02,40.08,40.02,40.06,54552.0,31.7411,31.7887,31.7411,31.7729,54552.0
2016-10-18 10:10:00,40.07,40.1,40.05,40.07,42672.0,31.7808,31.8046,31.7649,31.7808,42672.0
2016-10-18 10:15:00,40.07,40.1,40.01,40.01,48993.0,31.7808,31.8046,31.7332,31.7332,48993.0
2016-10-18 10:20:00,40.0,40.0,39.82,39.84,86714.0,31.7253,31.7253,31.5825,31.5984,86714.0
2016-10-18 10:25:00,39.84,39.9,39.84,39.89,24313.0,31.5984,31.646,31.5984,31.638,24313.0
2016-10-18 10:30:00,39.9,39.92,39.88,39.89,26645.0,31.646,31.6618,31.6301,31.638,26645.0
2016-10-18 10:35:00,39.89,39.89,39.81,39.89,38122.0,31.638,31.638,31.5746,31.638,38122.0
2016-10-18 10:40:00,39.89,39.92,39.87,39.92,21262.0,31.638,31.6618,31.6222,31.6618,21262.0
2016-10-18 10:45:00,39.91,39.92,39.87,39.91,31153.0,31.6539,31.6618,31.6222,31.6539,31153.0
2016-10-18 10:50:00,39.91,39.91,39.84,39.84,17064.0,31.6539,31.6539,31.5984,31.5984,17064.0
2016-10-18 10:55:00,39.84,39.85,39.82,39.84,15660.0,31.5984,31.6063,31.5825,31.5984,15660.0
2016-10-18 11:00:00,39.84,39.91,39.84,39.91,40231.0,31.5984,31.6539,31.5984,31.6539,40231.0
2016-10-18 11:05:00,39.9,39.96,39.9,39.96,40534.0,31.646,31.6935,31.646,31.6935,40534.0
2016-10-18 11:10:00,39.97,40.0,39.92,40.0,88385.0,31.7015,31.7253,31.6618,31.7253,88385.0
2016-10-18 11:15:00,39.99,39.99,39.93,39.94,83978.0,31.7173,31.7173,31.6698,31.6777,83978.0
2016-10-18 11:20:00,39.93,39.96,39.92,39.93,73288.0,31.6698,31.6935,31.6618,31.6698,73288.0
2016-10-18 11:25:00,39.93,40.0,39.91,40.0,111630.0,31.6698,31.7253,31.6539,31.7253,111630.0
2016-10-18 11:30:00,40.0,40.02,39.99,40.01,24117.0,31.7253,31.7411,31.7173,31.7332,24117.0
2016-10-18 11:35:00,40.01,40.03,39.99,40.02,27687.0,31.7332,31.7491,31.7173,31.7411,27687.0
2016-10-18 11:40:00,40.02,40.04,40.0,40.04,21581.0,31.7411,31.757,31.7253,31.757,21581.0
2016-10-18 11:45:00,40.04,40.05,40.01,40.05,26879.0,31.757,31.7649,31.7332,31.7649,26879.0
2016-10-18 11:50:00,40.05,40.06,40.01,40.04,43547.0,31.7649,31.7729,31.7332,31.757,43547.0
2016-10-18 11:55:00,40.05,40.08,40.05,40.07,73279.0,31.7649,31.7887,31.7649,31.7808,73279.0
2016-10-18 12:00:00,40.07,40.08,40.01,40.04,58731.0,31.7808,31.7887,31.7332,31.757,58731.0
2016-10-18 12:05:00,40.04,40.04,40.0,40.01,21650.0,31.757,31.757,31.7253,31.7332,21650.0
2016-10-18 12:10:00,40.01,40.03,40.0,40.01,14959.0,31.7332,31.7491,31.7253,31.7332,14959.0
2016-10-18 12:15:00,40.0,40.02,39.98,40.0,28659.0,31.7253,31.7411,31.7094,31.7253,28659.0
2016-10-18 12:20:00,40.0,40.0,39.97,40.0,28686.0,31.7253,31.7253,31.7015,31.7253,28686.0
2016-10-18 12:25:00,40.0,40.04,39.99,40.03,27011.0,31.7253,31.757,31.7173,31.7491,27011.0
2016-10-18 12:30:00,40.03,40.04,40.0,40.01,15202.0,31.7491,31.757,31.7253,31.7332,15202.0
2016-10-18 12:35:00,40.01,40.04,40.0,40.04,19724.0,31.7332,31.757,31.7253,31.757,19724.0
2016-10-18 12:40:00,40.03,40.04,39.98,40.0,25339.0,31.7491,31.757,31.7094,31.7253,25339.0
2016-10-18 12:45:00,39.99,40.02,39.99,40.0,29258.0,31.7173,31.7411,31.7173,31.7253,29258.0
2016-10-18 12:50:00,40.0,40.03,40.0,40.02,8990.0,31.7253,31.7491,31.7253,31.7411,8990.0
2016-10-18 12:55:00,40.02,40.03,39.99,40.01,16351.0,31.7411,31.7491,31.7173,31.7332,16351.0
2016-10-18 13:00:00,40.02,40.03,40.01,40.01,9178.0,31.7411,31.7491,31.7332,31.7332,9178.0
2016-10-18 13:05:00,40.02,40.04,40.01,40.04,12902.0,31.7411,31.757,31.7332,31.757,12902.0
2016-10-18 13:10:00,40.04,40.06,40.03,40.05,14993.0,31.757,31.7729,31.7491,31.7649,14993.0
2016-10-18 13:15:00,40.05,40.05,40.01,40.02,30895.0,31.7649,31.7649,31.7332,31.7411,30895.0
2016-10-18 13:20:00,40.02,40.03,40.02,40.03,6800.0,31.7411,31.7491,31.7411,31.7491,6800.0
2016-10-18 13:25:00,40.03,40.06,40.02,40.02,20487.0,31.7491,31.7729,31.7411,31.7411,20487.0
2016-10-18 13:30:00,40.02,40.03,39.98,40.01,25353.0,31.7411,31.7491,31.7094,31.7332,25353.0
2016-10-18 13:35:00,40.01,40.04,40.0,40.03,16783.0,31.7332,31.757,31.7253,31.7491,16783.0
2016-10-18 13:40:00,40.04,40.04,40.01,40.04,12007.0,31.757,31.757,31.7332,31.757,12007.0
2016-10-18 13:45:00,40.04,40.04,40.0,40.02,21205.0,31.757,31.757,31.7253,31.7411,21205.0
2016-10-18 13:50:00,40.02,40.03,40.01,40.02,3951.0,31.7411,31.7491,31.7332,31.7411,3951.0
2016-10-18 13:55:00,40.03,40.05,40.02,40.03,33189.0,31.7491,31.7649,31.7411,31.7491,33189.0
2016-10-18 14:00:00,40.04,40.06,40.03,40.06,12246.0,31.757,31.7729,31.7491,31.7729,12246.0
2016-10-18 14:05:00,40.06,40.07,40.05,40.06,18300.0,31.7729,31.7808,31.7649,31.7729,18300.0
2016-10-18 14:10:00,40.05,40.06,40.03,40.04,15775.0,31.7649,31.7729,31.7491,31.757,15775.0
2016-10-18 14:15:00,40.03,40.04,39.99,40.01,46847.0,31.7491,31.757,31.7173,31.7332,46847.0
2016-10-18 14:20:00,40.01,40.04,40.0,40.03,27118.0,31.7332,31.757,31.7253,31.7491,27118.0
2016-10-18 14:25:00,40.04,40.05,40.02,40.04,16432.0,31.757,31.7649,31.7411,31.757,16432.0
2016-10-18 14:30:00,40.05,40.06,40.03,40.04,33589.0,31.7649,31.7729,31.7491,31.757,33589.0
2016-10-18 14:35:00,40.03,40.05,40.02,40.03,14546.0,31.7491,31.7649,31.7411,31.7491,14546.0
2016-10-18 14:40:00,40.02,40.04,40.02,40.03,18135.0,31.7411,31.757,31.7411,31.7491,18135.0
2016-10-18 14:45:00,40.03,40.04,40.0,40.04,24920.0,31.7491,31.757,31.7253,31.757,24920.0
2016-10-18 14:50:00,40.04,40.05,40.0,40.02,26182.0,31.757,31.7649,31.7253,31.7411,26182.0
2016-10-18 14:55:00,40.02,40.03,40.01,40.03,13917.0,31.7411,31.7491,31.7332,31.7491,13917.0
2016-10-18 15:00:00,40.03,40.03,40.0,40.01,20532.0,31.7491,31.7491,31.7253,31.7332,20532.0
2016-10-18 15:05:00,40.01,40.02,39.99,40.0,34441.0,31.7332,31.7411,31.7173,31.7253,34441.0
2016-10-18 15:10:00,40.01,40.01,39.99,40.0,16441.0,31.7332,31.7332,31.7173,31.7253,16441.0
2016-10-18 15:15:00,40.0,40.01,39.99,40.0,28976.0,31.7253,31.7332,31.7173,31.7253,28976.0
2016-10-18 15:20:00,40.0,40.01,39.99,39.99,22231.0,31.7253,31.7332,31.7173,31.7173,22231.0
2016-10-18 15:25:00,39.99,40.0,39.95,39.96,42786.0,31.7173,31.7253,31.6856,31.6935,42786.0
2016-10-18 15:30:00,39.95,39.97,39.94,39.96,43390.0,31.6856,31.7015,31.6777,31.6935,43390.0
2016-10-18 15:35:00,39.96,39.99,39.95,39.99,60042.0,31.6935,31.7173,31.6856,31.7173,60042.0
2016-10-18 15:40:00,39.98,39.99,39.94,39.95,83460.0,31.7094,31.7173,31.6777,31.6856,83460.0
2016-10-18 15:45:00,39.95,39.99,39.94,39.98,175499.0,31.6856,31.7173,31.6777,31.7094,175499.0
2016-10-18 15:50:00,39.99,40.01,39.98,39.99,199030.0,31.7173,31.7332,31.7094,31.7173,199030.0
2016-10-18 15:55:00,39.98,40.04,39.98,40.02,262559.0,31.7094,31.757,31.7094,31.7411,262559.0
2016-10-19 09:30:00,40.33,40.33,39.93,40.0,139320.0,31.987,31.987,31.6698,31.7253,139320.0
2016-10-19 09:35:00,40.0,40.08,39.96,40.06,105282.0,31.7253,31.7887,31.6935,31.7729,105282.0
2016-10-19 09:40:00,40.06,40.13,40.03,40.06,64349.0,31.7729,31.8284,31.7491,31.7729,64349.0
2016-10-19 09:45:00,40.05,40.13,40.04,40.12,48124.0,31.7649,31.8284,31.757,31.8204,48124.0
2016-10-19 09:50:00,40.11,40.29,40.1,40.29,70337.0,31.8125,31.9553,31.8046,31.9553,70337.0
2016-10-19 09:55:00,40.3,40.3,40.12,40.16,60046.0,31.9632,31.9632,31.8204,31.8522,60046.0
2016-10-19 10:00:00,40.16,40.16,40.03,40.05,54697.0,31.8522,31.8522,31.7491,31.7649,54697.0
2016-10-19 10:05:00,40.04,40.05,39.96,40.03,74086.0,31.757,31.7649,31.6935,31.7491,74086.0
2016-10-19 10:10:00,40.04,40.14,40.03,40.13,50850.0,31.757,31.8363,31.7491,31.8284,50850.0
2016-10-19 10:15:00,40.13,40.14,40.07,40.1,36744.0,31.8284,31.8363,31.7808,31.8046,36744.0
2016-10-19 10:20:00,40.1,40.13,40.1,40.13,22954.0,31.8046,31.8284,31.8046,31.8284,22954.0
2016-10-19 10:25:00,40.14,40.19,40.11,40.19,38790.0,31.8363,31.876,31.8125,31.876,38790.0
2016-10-19 10:30:00,40.19,40.32,40.19,40.29,80363.0,31.876,31.9791,31.876,31.9553,80363.0
2016-10-19 10:35:00,40.29,40.31,40.23,40.26,68877.0,31.9553,31.9711,31.9077,31.9315,68877.0
2016-10-19 10:40:00,40.27,40.34,40.27,40.34,50975.0,31.9394,31.9949,31.9394,31.9949,50975.0
2016-10-19 10:45:00,40.34,40.41,40.33,40.4,45495.0,31.9949,32.0505,31.987,32.0425,45495.0
2016-10-19 10:50:00,40.4,40.42,40.37,40.39,95504.0,32.0425,32.0584,32.0187,32.0346,95504.0
2016-10-19 10:55:00,40.39,40.42,40.38,40.41,27847.0,32.0346,32.0584,32.0267,32.0505,27847.0
2016-10-19 11:00:00,40.4,40.41,40.32,40.34,49974.0,32.0425,32.0505,31.9791,31.9949,49974.0
2016-10-19 11:05:00,40.34,40.36,40.33,40.34,43534.0,31.9949,32.0108,31.987,31.9949,43534.0
2016-10-19 11:10:00,40.33,40.35,40.24,40.24,50137.0,31.987,32.0029,31.9156,31.9156,50137.0
2016-10-19 11:15:00,40.24,40.29,40.24,40.27,29527.0,31.9156,31.9553,31.9156,31.9394,29527.0
2016-10-19 11:20:00,40.26,40.28,40.21,40.22,24268.0,31.9315,31.9473,31.8918,31.8998,24268.0
2016-10-19 11:25:00,40.21,40.24,40.18,40.23,40943.0,31.8918,31.9156,31.868,31.9077,40943.0
2016-10-19 11:30:00,40.23,40.26,40.21,40.26,37973.0,31.9077,31.9315,31.8918,31.9315,37973.0
2016-10-19 11:35:00,40.26,40.26,40.23,40.24,31643.0,31.9315,31.9315,31.9077,31.9156,31643.0
2016-10-19 11:40:00,40.24,40.35,40.24,40.33,34065.0,31.9156,32.0029,31.9156,31.987,34065.0
2016-10-19 11:45:00,40.34,40.35,40.3,40.31,28933.0,31.9949,32.0029,31.9632,31.9711,28933.0
2016-10-19 11:50:00,40.32,40.34,40.29,40.29,23547.0,31.9791,31.9949,31.9553,31.9553,23547.0
2016-10-19 11:55:00,40.29,40.31,40.27,40.27,23528.0,31.9553,31.9711,31.9394,31.9394,23528.0
2016-10-19 12:00:00,40.28,40.31,40.28,40.31,15158.0,31.9473,31.9711,31.9473,31.9711,15158.0
2016-10-19 12:05:00,40.31,40.34,40.3,40.33,54405.0,31.9711,31.9949,31.9632,31.987,54405.0
2016-10-19 12:10:00,40.33,40.36,40.31,40.33,35393.0,31.987,32.0108,31.9711,31.987,35393.0
2016-10-19 12:15:00,40.33,40.36,40.32,40.34,20983.0,31.987,32.0108,31.9791,31.9949,20983.0
2016-10-19 12:20:00,40.34,40.37,40.31,40.37,34279.0,31.9949,32.0187,31.9711,32.0187,34279.0
2016-10-19 12:25:00,40.37,40.37,40.29,40.29,21060.0,32.0187,32.0187,31.9553,31.9553,21060.0
2016-10-19 12:30:00,40.29,40.33,40.29,40.33,26688.0,31.9553,31.987,31.9553,31.987,26688.0
2016-10-19 12:35:00,40.33,40.37,40.33,40.36,38282.0,31.987,32.0187,31.987,32.0108,38282.0
2016-10-19 12:40:00,40.37,40.38,40.35,40.38,15863.0,32.0187,32.0267,32.0029,32.0267,15863.0
2016-10-19 12:45:00,40.37,40.38,40.34,40.36,29658.0,32.0187,32.0267,31.9949,32.0108,29658.0
2016-10-19 12:50:00,40.36,40.37,40.34,40.35,20586.0,32.0108,32.0187,31.9949,32.0029,20586.0
2016-10-19 12:55:00,40.35,40.36,40.29,40.3,28412.0,32.0029,32.0108,31.9553,31.9632,28412.0
2016-10-19 13:00:00,40.3,40.34,40.3,40.32,26216.0,31.9632,31.9949,31.9632,31.9791,26216.0
2016-10-19 13:05:00,40.32,40.33,40.29,40.3,20155.0,31.9791,31.987,31.9553,31.9632,20155.0
2016-10-19 13:10:00,40.3,40.33,40.28,40.31,29822.0,31.9632,31.987,31.9473,31.9711,29822.0
2016-10-19 13:15:00,40.31,40.35,40.3,40.34,31848.0,31.9711,32.0029,31.9632,31.9949,31848.0
2016-10-19 13:20:00,40.35,40.39,40.34,40.38,55025.0,32.0029,32.0346,31.9949,32.0267,55025.0
2016-10-19 13:25:00,40.38,40.41,40.36,40.41,66266.0,32.0267,32.0505,32.0108,32.0505,66266.0
2016-10-19 13:30:00,40.41,40.43,40.4,40.43,13446.0,32.0505,32.0663,32.0425,32.0663,13446.0
2016-10-19 13:35:00,40.43,40.46,40.42,40.46,20452.0,32.0663,32.0901,32.0584,32.0901,20452.0
2016-10-19 13:40:00,40.45,40.46,40.45,40.46,43922.0,32.0822,32.0901,32.0822,32.0901,43922.0
2016-10-19 13:45:00,40.45,40.48,40.42,40.43,52258.0,32.0822,32.106,32.0584,32.0663,52258.0
2016-10-19 13:50:00,40.43,40.43,40.39,40.41,32749.0,32.0663,32.0663,32.0346,32.0505,32749.0
2016-10-19 13:55:00,40.42,40.43,40.41,40.42,12479.0,32.0584,32.0663,32.0505,32.0584,12479.0
2016-10-19 14:00:00,40.42,40.46,40.42,40.44,54226.0,32.0584,32.0901,32.0584,32.0743,54226.0
2016-10-19 14:05:00,40.43,40.44,40.42,40.44,21944.0,32.0663,32.0743,32.0584,32.0743,21944.0
2016-10-19 14:10:00,40.44,40.45,40.41,40.44,39873.0,32.0743,32.0822,32.0505,32.0743,39873.0
2016-10-19 14:15:00,40.45,40.45,40.4,40.42,31571.0,32.0822,32.0822,32.0425,32.0584,31571.0
2016-10-19 14:20:00,40.41,40.43,40.39,40.39,39714.0,32.0505,32.0663,32.0346,32.0346,39714.0
2016-10-19 14:25:00,40.39,40.42,40.38,40.38,25841.0,32.0346,32.0584,32.0267,32.0267,25841.0
2016-10-19 14:30:00,40.38,40.39,40.35,40.37,28084.0,32.0267,32.0346,32.0029,32.0187,28084.0
2016-10-19 14:35:00,40.37,40.37,40.34,40.35,31758.0,32.0187,32.0187,31.9949,32.0029,31758.0
2016-10-19 14:40:00,40.35,40.36,40.33,40.34,18649.0,32.0029,32.0108,31.987,31.9949,18649.0
2016-10-19 14:45:00,40.34,40.36,40.33,40.36,31288.0,31.9949,32.0108,31.987,32.0108,31288.0
2016-10-19 14:50:00,40.35,40.37,40.33,40.35,36143.0,32.0029,32.0187,31.987,32.0029,36143.0
2016-10-19 14:55:00,40.36,40.36,40.33,40.36,34630.0,32.0108,32.0108,31.987,32.0108,34630.0
2016-10-19 15:00:00,40.36,40.38,40.35,40.36,29739.0,32.0108,32.0267,32.0029,32.0108,29739.0
2016-10-19 15:05:00,40.36,40.38,40.35,40.37,40162.0,32.0108,32.0267,32.0029,32.0187,40162.0
2016-10-19 15:10:00,40.37,40.38,40.35,40.36,44835.0,32.0187,32.0267,32.0029,32.0108,44835.0
2016-10-19 15:15:00,40.35,40.36,40.34,40.36,57804.0,32.0029,32.0108,31.9949,32.0108,57804.0
2016-10-19 15:20:00,40.36,40.37,40.32,40.32,37485.0,32.0108,32.0187,31.9791,31.9791,37485.0
2016-10-19 15:25:00,40.32,40.34,40.31,40.33,75536.0,31.9791,31.9949,31.9711,31.987,75536.0
2016-10-19 15:30:00,40.32,40.32,40.29,40.3,94081.0,31.9791,31.9791,31.9553,31.9632,94081.0
2016-10-19 15:35:00,40.3,40.33,40.3,40.33,86716.0,31.9632,31.987,31.9632,31.987,86716.0
2016-10-19 15:40:00,40.33,40.39,40.33,40.39,96006.0,31.987,32.0346,31.987,32.0346,96006.0
2016-10-19 15:45:00,40.39,40.41,40.38,40.41,132650.0,32.0346,32.0505,32.0267,32.0505,132650.0
2016-10-19 15:50:00,40.41,40.45,40.38,40.45,302568.0,32.0505,32.0822,32.0267,32.0822,302568.0
2016-10-19 15:55:00,40.45,40.47,40.43,40.43,460314.0,32.0822,32.098,32.0663,32.0663,460314.0
2016-10-20 09:30:00,41.52,42.26,41.47,41.98,410065.0,32.9308,33.5177,32.8912,33.2957,410065.0
2016-10-20 09:35:00,41.97,42.13,41.71,41.75,418384.0,33.2877,33.4146,33.0815,33.1133,418384.0
2016-10-20 09:40:00,41.75,42.12,41.75,42.07,390402.0,33.1133,33.4067,33.1133,33.3671,390402.0
2016-10-20 09:45:00,42.07,42.22,42.04,42.19,399493.0,33.3671,33.486,33.3433,33.4622,399493.0
2016-10-20 09:50:00,42.19,42.2,42.0,42.1,279455.0,33.4622,33.4702,33.3115,33.3908,279455.0
2016-10-20 09:55:00,42.11,42.22,42.08,42.16,230909.0,33.3988,33.486,33.375,33.4384,230909.0
2016-10-20 10:00:00,42.16,42.27,42.1,42.27,215095.0,33.4384,33.5257,33.3908,33.5257,215095.0
2016-10-20 10:05:00,42.26,42.32,42.11,42.18,321827.0,33.5177,33.5653,33.3988,33.4543,321827.0
2016-10-20 10:10:00,42.18,42.21,41.92,41.93,163827.0,33.4543,33.4781,33.2481,33.256,163827.0
2016-10-20 10:15:00,41.94,42.07,41.94,41.97,187960.0,33.2639,33.3671,33.2639,33.2877,187960.0
2016-10-20 10:20:00,41.96,42.05,41.84,41.84,205369.0,33.2798,33.3512,33.1846,33.1846,205369.0
2016-10-20 10:25:00,41.85,41.96,41.77,41.96,128086.0,33.1926,33.2798,33.1291,33.2798,128086.0
2016-10-20 10:30:00,41.96,41.96,41.8,41.81,130512.0,33.2798,33.2798,33.1529,33.1608,130512.0
2016-10-20 10:35:00,41.8,41.87,41.76,41.84,83309.0,33.1529,33.2084,33.1212,33.1846,83309.0
2016-10-20 10:40:00,41.83,41.86,41.81,41.86,99644.0,33.1767,33.2005,33.1608,33.2005,99644.0
2016-10-20 10:45:00,41.85,41.86,41.77,41.84,131618.0,33.1926,33.2005,33.1291,33.1846,131618.0
2016-10-20 10:50:00,41.85,41.85,41.69,41.72,79785.0,33.1926,33.1926,33.0657,33.0895,79785.0
2016-10-20 10:55:00,41.72,41.73,41.62,41.71,76879.0,33.0895,33.0974,33.0101,33.0815,76879.0
2016-10-20 11:00:00,41.71,41.73,41.63,41.63,71041.0,33.0815,33.0974,33.0181,33.0181,71041.0
2016-10-20 11:05:00,41.63,41.66,41.61,41.61,62024.0,33.0181,33.0419,33.0022,33.0022,62024.0
2016-10-20 11:10:00,41.61,41.64,41.58,41.64,73774.0,33.0022,33.026,32.9784,33.026,73774.0
2016-10-20 11:15:00,41.64,41.72,41.63,41.66,63525.0,33.026,33.0895,33.0181,33.0419,63525.0
2016-10-20 11:20:00,41.67,41.72,41.66,41.7,55895.0,33.0498,33.0895,33.0419,33.0736,55895.0
2016-10-20 11:25:00,41.7,41.77,41.69,41.75,73057.0,33.0736,33.1291,33.0657,33.1133,73057.0
2016-10-20 11:30:00,41.75,41.78,41.72,41.77,68312.0,33.1133,33.137,33.0895,33.1291,68312.0
2016-10-20 11:35:00,41.77,41.79,41.73,41.75,51585.0,33.1291,33.145,33.0974,33.1133,51585.0
2016-10-20 11:40:00,41.75,41.77,41.73,41.76,57002.0,33.1133,33.1291,33.0974,33.1212,57002.0
2016-10-20 11:45:00,41.75,41.77,41.71,41.76,56810.0,33.1133,33.1291,33.0815,33.1212,56810.0
2016-10-20 11:50:00,41.76,41.81,41.74,41.8,60491.0,33.1212,33.1608,33.1053,33.1529,60491.0
2016-10-20 11:55:00,41.8,41.93,41.8,41.93,81816.0,33.1529,33.256,33.1529,33.256,81816.0
2016-10-20 12:00:00,41.93,41.98,41.91,41.98,47949.0,33.256,33.2957,33.2402,33.2957,47949.0
2016-10-20 12:05:00,41.98,42.0,41.92,41.94,68783.0,33.2957,33.3115,33.2481,33.2639,68783.0
2016-10-20 12:10:00,41.93,41.98,41.93,41.98,61869.0,33.256,33.2957,33.256,33.2957,61869.0
2016-10-20 12:15:00,41.98,41.99,41.96,41.99,54589.0,33.2957,33.3036,33.2798,33.3036,54589.0
2016-10-20 12:20:00,41.98,42.0,41.96,42.0,41486.0,33.2957,33.3115,33.2798,33.3115,41486.0
2016-10-20 12:25:00,42.0,42.04,41.98,42.03,99491.0,33.3115,33.3433,33.2957,33.3353,99491.0
2016-10-20 12:30:00,42.03,42.06,42.0,42.06,61384.0,33.3353,33.3591,33.3115,33.3591,61384.0
2016-10-20 12:35:00,42.06,42.1,42.05,42.06,99462.0,33.3591,33.3908,33.3512,33.3591,99462.0
2016-10-20 12:40:00,42.06,42.15,42.05,42.14,82555.0,33.3591,33.4305,33.3512,33.4226,82555.0
2016-10-20 12:45:00,42.15,42.16,42.12,42.13,54402.0,33.4305,33.4384,33.4067,33.4146,54402.0
2016-10-20 12:50:00,42.13,42.14,42.07,42.14,56841.0,33.4146,33.4226,33.3671,33.4226,56841.0
2016-10-20 12:55:00,42.14,42.15,42.1,42.11,46666.0,33.4226,33.4305,33.3908,33.3988,46666.0
2016-10-20 13:00:00,42.12,42.14,42.1,42.14,44373.0,33.4067,33.4226,33.3908,33.4226,44373.0
2016-10-20 13:05:00,42.13,42.18,42.13,42.16,54687.0,33.4146,33.4543,33.4146,33.4384,54687.0
2016-10-20 13:10:00,42.16,42.19,42.14,42.15,131265.0,33.4384,33.4622,33.4226,33.4305,131265.0
2016-10-20 13:15:00,42.15,42.19,42.14,42.16,134821.0,33.4305,33.4622,33.4226,33.4384,134821.0
2016-10-20 13:20:00,42.16,42.22,42.15,42.16,115435.0,33.4384,33.486,33.4305,33.4384,115435.0
2016-10-20 13:25:00,42.16,42.19,42.15,42.15,38478.0,33.4384,33.4622,33.4305,33.4305,38478.0
2016-10-20 13:30:00,42.16,42.2,42.15,42.16,39894.0,33.4384,33.4702,33.4305,33.4384,39894.0
2016-10-20 13:35:00,42.16,42.17,42.12,42.13,75008.0,33.4384,33.4464,33.4067,33.4146,75008.0
2016-10-20 13:40:00,42.13,42.16,42.12,42.16,53017.0,33.4146,33.4384,33.4067,33.4384,53017.0
2016-10-20 13:45:00,42.16,42.21,42.14,42.14,72482.0,33.4384,33.4781,33.4226,33.4226,72482.0
2016-10-20 13:50:00,42.14,42.21,42.13,42.2,231228.0,33.4226,33.4781,33.4146,33.4702,231228.0
2016-10-20 13:55:00,42.2,42.22,42.15,42.17,119802.0,33.4702,33.486,33.4305,33.4464,119802.0
2016-10-20 14:00:00,42.18,42.2,42.04,42.11,207263.0,33.4543,33.4702,33.3433,33.3988,207263.0
2016-10-20 14:05:00,42.1,42.14,42.09,42.11,256266.0,33.3908,33.4226,33.3829,33.3988,256266.0
2016-10-20 14:10:00,42.11,42.16,42.09,42.14,535995.0,33.3988,33.4384,33.3829,33.4226,535995.0
2016-10-20 14:15:00,42.14,42.15,42.09,42.12,200951.0,33.4226,33.4305,33.3829,33.4067,200951.0
2016-10-20 14:20:00,42.12,42.13,42.02,42.09,119793.0,33.4067,33.4146,33.3274,33.3829,119793.0
2016-10-20 14:25:00,42.1,42.14,42.03,42.05,85825.0,33.3908,33.4226,33.3353,33.3512,85825.0
2016-10-20 14:30:00,42.05,42.07,41.99,42.03,81300.0,33.3512,33.3671,33.3036,33.3353,81300.0
2016-10-20 14:35:00,42.03,42.03,41.93,41.94,65871.0,33.3353,33.3353,33.256,33.2639,65871.0
2016-10-20 14:40:00,41.94,42.01,41.94,41.97,81456.0,33.2639,33.3195,33.2639,33.2877,81456.0
2016-10-20 14:45:00,41.97,42.0,41.92,41.99,120550.0,33.2877,33.3115,33.2481,33.3036,120550.0
2016-10-20 14:50:00,42.0,42.02,41.95,41.99,74718.0,33.3115,33.3274,33.2719,33.3036,74718.0
2016-10-20 14:55:00,41.99,42.03,41.99,42.02,186866.0,33.3036,33.3353,33.3036,33.3274,186866.0
2016-10-20 15:00:00,42.02,42.06,42.0,42.05,218652.0,33.3274,33.3591,33.3115,33.3512,218652.0
2016-10-20 15:05:00,42.05,42.06,42.0,42.02,289863.0,33.3512,33.3591,33.3115,33.3274,289863.0
2016-10-20 15:10:00,42.03,42.05,42.02,42.02,147711.0,33.3353,33.3512,33.3274,33.3274,147711.0
2016-10-20 15:15:00,42.02,42.05,42.0,42.02,647832.0,33.3274,33.3512,33.3115,33.3274,647832.0
2016-10-20 15:20:00,42.02,42.06,42.0,42.02,100135.0,33.3274,33.3591,33.3115,33.3274,100135.0
2016-10-20 15:25:00,42.02,42.02,41.99,42.01,387499.0,33.3274,33.3274,33.3036,33.3195,387499.0
2016-10-20 15:30:00,42.01,42.02,41.97,42.0,243252.0,33.3195,33.3274,33.2877,33.3115,243252.0
2016-10-20 15:35:00,41.99,42.06,41.98,42.06,220024.0,33.3036,33.3591,33.2957,33.3591,220024.0
2016-10-20 15:40:00,42.06,42.08,42.0,42.08,160828.0,33.3591,33.375,33.3115,33.375,160828.0
2016-10-20 15:45:00,42.08,42.12,42.05,42.06,285223.0,33.375,33.4067,33.3512,33.3591,285223.0
2016-10-20 15:50:00,42.06,42.17,42.06,42.17,285359.0,33.3591,33.4464,33.3591,33.4464,285359.0
2016-10-20 15:55:00,42.17,42.34,42.14,42.25,1010548.0,33.4464,33.5812,33.4226,33.5098,1010548.0
2016-10-21 09:30:00,42.02,42.3,41.93,42.3,443525.0,33.3274,33.5495,33.256,33.5495,443525.0
2016-10-21 09:35:00,42.3,42.44,42.18,42.43,223156.0,33.5495,33.6605,33.4543,33.6526,223156.0
2016-10-21 09:40:00,42.42,42.47,42.31,42.45,196482.0,33.6447,33.6843,33.5574,33.6684,196482.0
2016-10-21 09:45:00,42.45,42.47,42.38,42.4,191110.0,33.6684,33.6843,33.6129,33.6288,191110.0
2016-10-21 09:50:00,42.41,42.58,42.4,42.54,188861.0,33.6367,33.7716,33.6288,33.7398,188861.0
2016-10-21 09:55:00,42.55,42.63,42.51,42.52,213791.0,33.7478,33.8112,33.716,33.724,213791.0
2016-10-21 10:00:00,42.52,42.57,42.49,42.55,203271.0,33.724,33.7636,33.7002,33.7478,203271.0
2016-10-21 10:05:00,42.55,42.7,42.55,42.7,239938.0,33.7478,33.8667,33.7478,33.8667,239938.0
2016-10-21 10:10:00,42.69,42.72,42.68,42.69,279516.0,33.8588,33.8826,33.8509,33.8588,279516.0
2016-10-21 10:15:00,42.7,42.77,42.69,42.73,211323.0,33.8667,33.9222,33.8588,33.8905,211323.0
2016-10-21 10:20:00,42.73,42.75,42.7,42.71,196832.0,33.8905,33.9064,33.8667,33.8747,196832.0
2016-10-21 10:25:00,42.7,42.79,42.69,42.79,134887.0,33.8667,33.9381,33.8588,33.9381,134887.0
2016-10-21 10:30:00,42.79,42.84,42.78,42.84,104091.0,33.9381,33.9778,33.9302,33.9778,104091.0
2016-10-21 10:35:00,42.83,42.84,42.72,42.73,85755.0,33.9698,33.9778,33.8826,33.8905,85755.0
2016-10-21 10:40:00,42.72,42.74,42.69,42.72,101695.0,33.8826,33.8985,33.8588,33.8826,101695.0
2016-10-21 10:45:00,42.72,42.78,42.71,42.78,86868.0,33.8826,33.9302,33.8747,33.9302,86868.0
2016-10-21 10:50:00,42.77,42.78,42.75,42.76,83604.0,33.9222,33.9302,33.9064,33.9143,83604.0
2016-10-21 10:55:00,42.76,42.83,42.75,42.8,109585.0,33.9143,33.9698,33.9064,33.946,109585.0
2016-10-21 11:00:00,42.8,42.82,42.78,42.8,102444.0,33.946,33.9619,33.9302,33.946,102444.0
2016-10-21 11:05:00,42.8,42.87,42.79,42.84,100266.0,33.946,34.0016,33.9381,33.9778,100266.0
2016-10-21 11:10:00,42.84,42.86,42.82,42.83,359849.0,33.9778,33.9936,33.9619,33.9698,359849.0
2016-10-21 11:15:00,42.82,42.83,42.77,42.77,83164.0,33.9619,33.9698,33.9222,33.9222,83164.0
2016-10-21 11:20:00,42.78,42.85,42.78,42.82,300580.0,33.9302,33.9857,33.9302,33.9619,300580.0
2016-10-21 11:25:00,42.82,42.93,42.81,42.9,156961.0,33.9619,34.0491,33.954,34.0254,156961.0
2016-10-21 11:30:00,42.89,42.94,42.88,42.93,102796.0,34.0174,34.0571,34.0095,34.0491,102796.0
2016-10-21 11:35:00,42.93,42.98,42.93,42.98,84778.0,34.0491,34.0888,34.0491,34.0888,84778.0
2016-10-21 11:40:00,42.98,43.0,42.96,43.0,81661.0,34.0888,34.1047,34.0729,34.1047,81661.0
2016-10-21 11:45:00,43.0,43.15,42.99,43.15,212129.0,34.1047,34.2236,34.0967,34.2236,212129.0
2016-10-21 11:50:00,43.15,43.15,43.08,43.15,92911.0,34.2236,34.2236,34.1681,34.2236,92911.0
2016-10-21 11:55:00,43.15,43.16,43.06,43.08,106403.0,34.2236,34.2316,34.1523,34.1681,106403.0
2016-10-21 12:00:00,43.08,43.09,43.02,43.03,87816.0,34.1681,34.176,34.1205,34.1285,87816.0
2016-10-21 12:05:00,43.02,43.08,43.02,43.08,81446.0,34.1205,34.1681,34.1205,34.1681,81446.0
2016-10-21 12:10:00,43.08,43.1,43.05,43.08,64060.0,34.1681,34.184,34.1443,34.1681,64060.0
2016-10-21 12:15:00,43.08,43.1,43.07,43.08,56494.0,34.1681,34.184,34.1602,34.1681,56494.0
2016-10-21 12:20:00,43.08,43.09,42.97,42.98,93416.0,34.1681,34.176,34.0809,34.0888,93416.0
2016-10-21 12:25:00,42.99,43.01,42.88,42.88,118132.0,34.0967,34.1126,34.0095,34.0095,118132.0
2016-10-21 12:30:00,42.89,42.9,42.86,42.87,83499.0,34.0174,34.0254,33.9936,34.0016,83499.0
2016-10-21 12:35:00,42.87,42.96,42.86,42.93,93740.0,34.0016,34.0729,33.9936,34.0491,93740.0
2016-10-21 12:40:00,42.94,43.01,42.94,42.98,52914.0,34.0571,34.1126,34.0571,34.0888,52914.0
2016-10-21 12:45:00,42.98,42.99,42.93,42.94,51880.0,34.0888,34.0967,34.0491,34.0571,51880.0
2016-10-21 12:50:00,42.95,42.99,42.93,42.95,84349.0,34.065,34.0967,34.0491,34.065,84349.0
2016-10-21 12:55:00,42.95,42.95,42.91,42.92,25776.0,34.065,34.065,34.0333,34.0412,25776.0
2016-10-21 13:00:00,42.93,42.95,42.89,42.9,55488.0,34.0491,34.065,34.0174,34.0254,55488.0
2016-10-21 13:05:00,42.9,42.93,42.86,42.89,62024.0,34.0254,34.0491,33.9936,34.0174,62024.0
2016-10-21 13:10:00,42.89,42.93,42.89,42.9,31516.0,34.0174,34.0491,34.0174,34.0254,31516.0
2016-10-21 13:15:00,42.91,42.92,42.89,42.91,40093.0,34.0333,34.0412,34.0174,34.0333,40093.0
2016-10-21 13:20:00,42.91,42.96,42.9,42.9,150374.0,34.0333,34.0729,34.0254,34.0254,150374.0
2016-10-21 13:25:00,42.91,42.95,42.91,42.92,62105.0,34.0333,34.065,34.0333,34.0412,62105.0
2016-10-21 13:30:00,42.92,42.95,42.9,42.91,142383.0,34.0412,34.065,34.0254,34.0333,142383.0
2016-10-21 13:35:00,42.92,42.93,42.86,42.9,121085.0,34.0412,34.0491,33.9936,34.0254,121085.0
2016-10-21 13:40:00,42.9,42.93,42.89,42.92,72947.0,34.0254,34.0491,34.0174,34.0412,72947.0
2016-10-21 13:45:00,42.92,42.95,42.89,42.93,80860.0,34.0412,34.065,34.0174,34.0491,80860.0
2016-10-21 13:50:00,42.93,42.94,42.87,42.91,52685.0,34.0491,34.0571,34.0016,34.0333,52685.0
2016-10-21 13:55:00,42.91,42.95,42.9,42.94,67177.0,34.0333,34.065,34.0254,34.0571,67177.0
2016-10-21 14:00:00,42.94,42.95,42.9,42.94,54328.0,34.0571,34.065,34.0254,34.0571,54328.0
2016-10-21 14:05:00,42.93,42.96,42.93,42.96,62737.0,34.0491,34.0729,34.0491,34.0729,62737.0
2016-10-21 14:10:00,42.96,42.98,42.94,42.97,44366.0,34.0729,34.0888,34.0571,34.0809,44366.0
2016-10-21 14:15:00,42.97,42.99,42.94,42.94,60282.0,34.0809,34.0967,34.0571,34.0571,60282.0
2016-10-21 14:20:00,42.95,42.97,42.88,42.97,112444.0,34.065,34.0809,34.0095,34.0809,112444.0
2016-10-21 14:25:00,42.97,43.04,42.94,43.03,134004.0,34.0809,34.1364,34.0571,34.1285,134004.0
2016-10-21 14:30:00,43.04,43.05,43.02,43.04,52464.0,34.1364,34.1443,34.1205,34.1364,52464.0
2016-10-21 14:35:00,43.04,43.11,43.02,43.11,87073.0,34.1364,34.1919,34.1205,34.1919,87073.0
2016-10-21 14:40:00,43.11,43.11,43.05,43.09,76709.0,34.1919,34.1919,34.1443,34.176,76709.0
2016-10-21 14:45:00,43.08,43.09,43.04,43.05,71226.0,34.1681,34.176,34.1364,34.1443,71226.0
2016-10-21 14:50:00,43.05,43.07,43.03,43.07,53935.0,34.1443,34.1602,34.1285,34.1602,53935.0
2016-10-21 14:55:00,43.07,43.07,43.04,43.06,41242.0,34.1602,34.1602,34.1364,34.1523,41242.0
2016-10-21 15:00:00,43.06,43.08,43.0,43.0,84934.0,34.1523,34.1681,34.1047,34.1047,84934.0
2016-10-21 15:05:00,43.0,43.04,42.99,42.99,145370.0,34.1047,34.1364,34.0967,34.0967,145370.0
2016-10-21 15:10:00,42.99,43.02,42.98,42.99,122764.0,34.0967,34.1205,34.0888,34.0967,122764.0
2016-10-21 15:15:00,42.99,43.0,42.95,42.95,77848.0,34.0967,34.1047,34.065,34.065,77848.0
2016-10-21 15:20:00,42.95,43.01,42.95,43.01,219126.0,34.065,34.1126,34.065,34.1126,219126.0
2016-10-21 15:25:00,43.01,43.05,43.0,43.0,108680.0,34.1126,34.1443,34.1047,34.1047,108680.0
2016-10-21 15:30:00,43.0,43.04,42.99,43.03,159107.0,34.1047,34.1364,34.0967,34.1285,159107.0
2016-10-21 15:35:00,43.04,43.04,42.99,43.01,141734.0,34.1364,34.1364,34.0967,34.1126,141734.0
2016-10-21 15:40:00,43.01,43.01,42.98,42.99,111405.0,34.1126,34.1126,34.0888,34.0967,111405.0
2016-10-21 15:45:00,42.99,43.03,42.97,43.0,210573.0,34.0967,34.1285,34.0809,34.1047,210573.0
2016-10-21 15:50:00,43.0,43.03,42.99,43.02,339491.0,34.1047,34.1285,34.0967,34.1205,339491.0
2016-10-21 15:55:00,43.02,43.1,43.02,43.05,766515.0,34.1205,34.184,34.1205,34.1443,766515.0
2016-10-24 09:30:00,43.43,43.43,43.19,43.23,114264.0,34.4457,34.4457,34.2554,34.2871,114264.0
2016-10-24 09:35:00,43.25,43.32,43.21,43.26,75693.0,34.303,34.3585,34.2712,34.3109,75693.0
2016-10-24 09:40:00,43.27,43.34,43.25,43.32,184636.0,34.3188,34.3743,34.303,34.3585,184636.0
2016-10-24 09:45:00,43.32,43.41,43.32,43.39,211770.0,34.3585,34.4299,34.3585,34.414,211770.0
2016-10-24 09:50:00,43.39,43.46,43.36,43.38,120798.0,34.414,34.4695,34.3902,34.4061,120798.0
2016-10-24 09:55:00,43.38,43.52,43.38,43.52,280689.0,34.4061,34.5171,34.4061,34.5171,280689.0
2016-10-24 10:00:00,43.52,43.57,43.48,43.5,142585.0,34.5171,34.5568,34.4854,34.5012,142585.0
2016-10-24 10:05:00,43.5,43.52,43.47,43.49,176782.0,34.5012,34.5171,34.4774,34.4933,176782.0
2016-10-24 10:10:00,43.5,43.54,43.46,43.46,273853.0,34.5012,34.533,34.4695,34.4695,273853.0
2016-10-24 10:15:00,43.46,43.51,43.45,43.45,74689.0,34.4695,34.5092,34.4616,34.4616,74689.0
2016-10-24 10:20:00,43.46,43.52,43.45,43.49,96303.0,34.4695,34.5171,34.4616,34.4933,96303.0
2016-10-24 10:25:00,43.49,43.52,43.45,43.49,263031.0,34.4933,34.5171,34.4616,34.4933,263031.0
2016-10-24 10:30:00,43.48,43.49,43.45,43.47,150149.0,34.4854,34.4933,34.4616,34.4774,150149.0
2016-10-24 10:35:00,43.46,43.49,43.44,43.46,84783.0,34.4695,34.4933,34.4536,34.4695,84783.0
2016-10-24 10:40:00,43.47,43.5,43.41,43.47,115715.0,34.4774,34.5012,34.4299,34.4774,115715.0
2016-10-24 10:45:00,43.47,43.54,43.46,43.53,96578.0,34.4774,34.533,34.4695,34.525,96578.0
2016-10-24 10:50:00,43.52,43.55,43.5,43.52,68277.0,34.5171,34.5409,34.5012,34.5171,68277.0
2016-10-24 10:55:00,43.51,43.58,43.5,43.55,98833.0,34.5092,34.5647,34.5012,34.5409,98833.0
2016-10-24 11:00:00,43.55,43.58,43.53,43.57,60099.0,34.5409,34.5647,34.525,34.5568,60099.0
2016-10-24 11:05:00,43.57,43.59,43.53,43.54,69471.0,34.5568,34.5726,34.525,34.533,69471.0
2016-10-24 11:10:00,43.54,43.57,43.52,43.53,90126.0,34.533,34.5568,34.5171,34.525,90126.0
2016-10-24 11:15:00,43.53,43.55,43.51,43.51,33848.0,34.525,34.5409,34.5092,34.5092,33848.0
2016-10-24 11:20:00,43.51,43.52,43.46,43.49,70003.0,34.5092,34.5171,34.4695,34.4933,70003.0
2016-10-24 11:25:00,43.49,43.53,43.45,43.49,103939.0,34.4933,34.525,34.4616,34.4933,103939.0
2016-10-24 11:30:00,43.48,43.49,43.39,43.4,112728.0,34.4854,34.4933,34.414,34.4219,112728.0
2016-10-24 11:35:00,43.39,43.39,43.34,43.37,63572.0,34.414,34.414,34.3743,34.3981,63572.0
2016-10-24 11:40:00,43.37,43.37,43.29,43.3,54098.0,34.3981,34.3981,34.3347,34.3426,54098.0
2016-10-24 11:45:00,43.3,43.35,43.28,43.35,50828.0,34.3426,34.3823,34.3267,34.3823,50828.0
2016-10-24 11:50:00,43.34,43.35,43.29,43.3,45625.0,34.3743,34.3823,34.3347,34.3426,45625.0
2016-10-24 11:55:00,43.3,43.36,43.28,43.28,98935.0,34.3426,34.3902,34.3267,34.3267,98935.0
2016-10-24 12:00:00,43.28,43.3,43.25,43.25,48954.0,34.3267,34.3426,34.303,34.303,48954.0
2016-10-24 12:05:00,43.25,43.27,43.24,43.25,37090.0,34.303,34.3188,34.295,34.303,37090.0
2016-10-24 12:10:00,43.26,43.27,43.22,43.22,51518.0,34.3109,34.3188,34.2792,34.2792,51518.0
2016-10-24 12:15:00,43.23,43.24,43.19,43.22,44611.0,34.2871,34.295,34.2554,34.2792,44611.0
2016-10-24 12:20:00,43.22,43.24,43.2,43.21,51319.0,34.2792,34.295,34.2633,34.2712,51319.0
2016-10-24 12:25:00,43.21,43.23,43.18,43.23,163066.0,34.2712,34.2871,34.2474,34.2871,163066.0
2016-10-24 12:30:00,43.23,43.23,43.19,43.19,33212.0,34.2871,34.2871,34.2554,34.2554,33212.0
2016-10-24 12:35:00,43.2,43.2,43.13,43.13,123694.0,34.2633,34.2633,34.2078,34.2078,123694.0
2016-10-24 12:40:00,43.13,43.14,43.12,43.13,31732.0,34.2078,34.2157,34.1998,34.2078,31732.0
2016-10-24 12:45:00,43.14,43.16,43.13,43.16,46983.0,34.2157,34.2316,34.2078,34.2316,46983.0
2016-10-24 12:50:00,43.16,43.18,43.16,43.18,30048.0,34.2316,34.2474,34.2316,34.2474,30048.0
2016-10-24 12:55:00,43.18,43.22,43.17,43.21,81258.0,34.2474,34.2792,34.2395,34.2712,81258.0
2016-10-24 13:00:00,43.21,43.22,43.2,43.21,26670.0,34.2712,34.2792,34.2633,34.2712,26670.0
2016-10-24 13:05:00,43.22,43.22,43.19,43.22,44526.0,34.2792,34.2792,34.2554,34.2792,44526.0
2016-10-24 13:10:00,43.22,43.26,43.2,43.25,96148.0,34.2792,34.3109,34.2633,34.303,96148.0
2016-10-24 13:15:00,43.26,43.29,43.25,43.29,60453.0,34.3109,34.3347,34.303,34.3347,60453.0
2016-10-24 13:20:00,43.28,43.31,43.27,43.3,74103.0,34.3267,34.3505,34.3188,34.3426,74103.0
2016-10-24 13:25:00,43.3,43.31,43.29,43.3,51115.0,34.3426,34.3505,34.3347,34.3426,51115.0
2016-10-24 13:30:00,43.31,43.32,43.3,43.32,39409.0,34.3505,34.3585,34.3426,34.3585,39409.0
2016-10-24 13:35:00,43.32,43.35,43.32,43.34,34635.0,34.3585,34.3823,34.3585,34.3743,34635.0
2016-10-24 13:40:00,43.34,43.35,43.33,43.33,19112.0,34.3743,34.3823,34.3664,34.3664,19112.0
2016-10-24 13:45:00,43.33,43.35,43.32,43.32,37352.0,34.3664,34.3823,34.3585,34.3585,37352.0
2016-10-24 13:50:00,43.33,43.41,43.32,43.37,79243.0,34.3664,34.4299,34.3585,34.3981,79243.0
2016-10-24 13:55:00,43.37,43.38,43.35,43.35,23935.0,34.3981,34.4061,34.3823,34.3823,23935.0
2016-10-24 14:00:00,43.35,43.36,43.32,43.32,57394.0,34.3823,34.3902,34.3585,34.3585,57394.0
2016-10-24 14:05:00,43.32,43.34,43.31,43.33,49842.0,34.3585,34.3743,34.3505,34.3664,49842.0
2016-10-24 14:10:00,43.34,43.35,43.29,43.29,52108.0,34.3743,34.3823,34.3347,34.3347,52108.0
2016-10-24 14:15:00,43.29,43.31,43.26,43.31,64518.0,34.3347,34.3505,34.3109,34.3505,64518.0
2016-10-24 14:20:00,43.31,43.32,43.28,43.28,42950.0,34.3505,34.3585,34.3267,34.3267,42950.0
2016-10-24 14:25:00,43.28,43.32,43.27,43.27,55619.0,34.3267,34.3585,34.3188,34.3188,55619.0
2016-10-24 14:30:00,43.27,43.28,43.24,43.25,44299.0,34.3188,34.3267,34.295,34.303,44299.0
2016-10-24 14:35:00,43.26,43.31,43.25,43.29,65641.0,34.3109,34.3505,34.303,34.3347,65641.0
2016-10-24 14:40:00,43.28,43.29,43.27,43.28,33351.0,34.3267,34.3347,34.3188,34.3267,33351.0
2016-10-24 14:45:00,43.29,43.29,43.25,43.26,51424.0,34.3347,34.3347,34.303,34.3109,51424.0
2016-10-24 14:50:00,43.25,43.26,43.24,43.25,67156.0,34.303,34.3109,34.295,34.303,67156.0
2016-10-24 14:55:00,43.26,43.26,43.24,43.25,61012.0,34.3109,34.3109,34.295,34.303,61012.0
2016-10-24 15:00:00,43.25,43.26,43.24,43.25,38817.0,34.303,34.3109,34.295,34.303,38817.0
2016-10-24 15:05:00,43.26,43.27,43.24,43.27,59592.0,34.3109,34.3188,34.295,34.3188,59592.0
2016-10-24 15:10:00,43.27,43.3,43.26,43.26,74100.0,34.3188,34.3426,34.3109,34.3109,74100.0
2016-10-24 15:15:00,43.27,43.28,43.26,43.26,58281.0,34.3188,34.3267,34.3109,34.3109,58281.0
2016-10-24 15:20:00,43.26,43.3,43.25,43.27,93954.0,34.3109,34.3426,34.303,34.3188,93954.0
2016-10-24 15:25:00,43.27,43.3,43.27,43.27,84513.0,34.3188,34.3426,34.3188,34.3188,84513.0
2016-10-24 15:30:00,43.27,43.29,43.25,43.29,172751.0,34.3188,34.3347,34.303,34.3347,172751.0
2016-10-24 15:35:00,43.29,43.3,43.26,43.3,216808.0,34.3347,34.3426,34.3109,34.3426,216808.0
2016-10-24 15:40:00,43.3,43.34,43.29,43.34,307286.0,34.3426,34.3743,34.3347,34.3743,307286.0
2016-10-24 15:45:00,43.34,43.39,43.33,43.37,248936.0,34.3743,34.414,34.3664,34.3981,248936.0
2016-10-24 15:50:00,43.37,43.38,43.37,43.37,156753.0,34.3981,34.4061,34.3981,34.3981,156753.0
2016-10-24 15:55:00,43.38,43.41,43.37,43.4,679157.0,34.4061,34.4299,34.3981,34.4219,679157.0
2016-10-25 09:30:00,43.28,43.35,43.22,43.27,98124.0,34.3267,34.3823,34.2792,34.3188,98124.0
2016-10-25 09:35:00,43.27,43.4,43.24,43.39,97922.0,34.3188,34.4219,34.295,34.414,97922.0
2016-10-25 09:40:00,43.38,43.42,43.33,43.34,97018.0,34.4061,34.4378,34.3664,34.3743,97018.0
2016-10-25 09:45:00,43.34,43.37,43.19,43.26,129698.0,34.3743,34.3981,34.2554,34.3109,129698.0
2016-10-25 09:50:00,43.26,43.31,43.24,43.29,82519.0,34.3109,34.3505,34.295,34.3347,82519.0
2016-10-25 09:55:00,43.29,43.36,43.29,43.31,89490.0,34.3347,34.3902,34.3347,34.3505,89490.0
2016-10-25 10:00:00,43.3,43.36,43.27,43.34,74215.0,34.3426,34.3902,34.3188,34.3743,74215.0
2016-10-25 10:05:00,43.34,43.42,43.34,43.38,135178.0,34.3743,34.4378,34.3743,34.4061,135178.0
2016-10-25 10:10:00,43.39,43.46,43.36,43.45,148828.0,34.414,34.4695,34.3902,34.4616,148828.0
2016-10-25 10:15:00,43.45,43.5,43.43,43.49,102062.0,34.4616,34.5012,34.4457,34.4933,102062.0
2016-10-25 10:20:00,43.48,43.48,43.43,43.44,104777.0,34.4854,34.4854,34.4457,34.4536,104777.0
2016-10-25 10:25:00,43.43,43.45,43.41,43.42,81550.0,34.4457,34.4616,34.4299,34.4378,81550.0
2016-10-25 10:30:00,43.42,43.43,43.38,43.4,69054.0,34.4378,34.4457,34.4061,34.4219,69054.0
2016-10-25 10:35:00,43.39,43.44,43.38,43.39,123936.0,34.414,34.4536,34.4061,34.414,123936.0
2016-10-25 10:40:00,43.39,43.42,43.35,43.36,198686.0,34.414,34.4378,34.3823,34.3902,198686.0
2016-10-25 10:45:00,43.36,43.36,43.28,43.3,108261.0,34.3902,34.3902,34.3267,34.3426,108261.0
2016-10-25 10:50:00,43.3,43.33,43.27,43.33,36828.0,34.3426,34.3664,34.3188,34.3664,36828.0
2016-10-25 10:55:00,43.33,43.34,43.29,43.34,67998.0,34.3664,34.3743,34.3347,34.3743,67998.0
2016-10-25 11:00:00,43.33,43.36,43.31,43.36,33064.0,34.3664,34.3902,34.3505,34.3902,33064.0
2016-10-25 11:05:00,43.35,43.39,43.34,43.39,54149.0,34.3823,34.414,34.3743,34.414,54149.0
2016-10-25 11:10:00,43.39,43.4,43.32,43.37,100055.0,34.414,34.4219,34.3585,34.3981,100055.0
2016-10-25 11:15:00,43.36,43.37,43.29,43.36,103012.0,34.3902,34.3981,34.3347,34.3902,103012.0
2016-10-25 11:20:00,43.35,43.35,43.27,43.33,84967.0,34.3823,34.3823,34.3188,34.3664,84967.0
2016-10-25 11:25:00,43.34,43.37,43.3,43.37,125176.0,34.3743,34.3981,34.3426,34.3981,125176.0
2016-10-25 11:30:00,43.37,43.42,43.36,43.37,58988.0,34.3981,34.4378,34.3902,34.3981,58988.0
2016-10-25 11:35:00,43.37,43.39,43.33,43.33,20479.0,34.3981,34.414,34.3664,34.3664,20479.0
2016-10-25 11:40:00,43.33,43.35,43.31,43.31,34818.0,34.3664,34.3823,34.3505,34.3505,34818.0
2016-10-25 11:45:00,43.32,43.38,43.32,43.33,35349.0,34.3585,34.4061,34.3585,34.3664,35349.0
2016-10-25 11:50:00,43.33,43.34,43.31,43.33,77737.0,34.3664,34.3743,34.3505,34.3664,77737.0
2016-10-25 11:55:00,43.33,43.33,43.25,43.26,49561.0,34.3664,34.3664,34.303,34.3109,49561.0
2016-10-25 12:00:00,43.25,43.3,43.23,43.29,43317.0,34.303,34.3426,34.2871,34.3347,43317.0
2016-10-25 12:05:00,43.29,43.29,43.23,43.28,228480.0,34.3347,34.3347,34.2871,34.3267,228480.0
2016-10-25 12:10:00,43.27,43.3,43.26,43.27,84746.0,34.3188,34.3426,34.3109,34.3188,84746.0
2016-10-25 12:15:00,43.27,43.29,43.25,43.27,45340.0,34.3188,34.3347,34.303,34.3188,45340.0
2016-10-25 12:20:00,43.27,43.3,43.23,43.23,42479.0,34.3188,34.3426,34.2871,34.2871,42479.0
2016-10-25 12:25:00,43.23,43.23,43.17,43.17,75088.0,34.2871,34.2871,34.2395,34.2395,75088.0
2016-10-25 12:30:00,43.18,43.22,43.17,43.21,335196.0,34.2474,34.2792,34.2395,34.2712,335196.0
2016-10-25 12:35:00,43.21,43.21,43.19,43.2,41985.0,34.2712,34.2712,34.2554,34.2633,41985.0
2016-10-25 12:40:00,43.2,43.21,43.18,43.19,25826.0,34.2633,34.2712,34.2474,34.2554,25826.0
2016-10-25 12:45:00,43.2,43.25,43.19,43.25,123463.0,34.2633,34.303,34.2554,34.303,123463.0
2016-10-25 12:50:00,43.25,43.27,43.24,43.26,64211.0,34.303,34.3188,34.295,34.3109,64211.0
2016-10-25 12:55:00,43.26,43.29,43.25,43.28,32432.0,34.3109,34.3347,34.303,34.3267,32432.0
2016-10-25 13:00:00,43.27,43.3,43.26,43.3,45783.0,34.3188,34.3426,34.3109,34.3426,45783.0
2016-10-25 13:05:00,43.3,43.34,43.28,43.32,38108.0,34.3426,34.3743,34.3267,34.3585,38108.0
2016-10-25 13:10:00,43.32,43.34,43.31,43.33,41620.0,34.3585,34.3743,34.3505,34.3664,41620.0
2016-10-25 13:15:00,43.34,43.35,43.32,43.34,24297.0,34.3743,34.3823,34.3585,34.3743,24297.0
2016-10-25 13:20:00,43.34,43.39,43.34,43.39,36116.0,34.3743,34.414,34.3743,34.414,36116.0
2016-10-25 13:25:00,43.38,43.4,43.33,43.34,45727.0,34.4061,34.4219,34.3664,34.3743,45727.0
2016-10-25 13:30:00,43.34,43.35,43.28,43.3,128483.0,34.3743,34.3823,34.3267,34.3426,128483.0
2016-10-25 13:35:00,43.3,43.31,43.27,43.29,63249.0,34.3426,34.3505,34.3188,34.3347,63249.0
2016-10-25 13:40:00,43.29,43.34,43.28,43.32,35924.0,34.3347,34.3743,34.3267,34.3585,35924.0
2016-10-25 13:45:00,43.32,43.34,43.31,43.32,22605.0,34.3585,34.3743,34.3505,34.3585,22605.0
2016-10-25 13:50:00,43.32,43.37,43.32,43.36,36985.0,34.3585,34.3981,34.3585,34.3902,36985.0
2016-10-25 13:55:00,43.36,43.36,43.32,43.33,38388.0,34.3902,34.3902,34.3585,34.3664,38388.0
2016-10-25 14:00:00,43.34,43.36,43.33,43.34,56355.0,34.3743,34.3902,34.3664,34.3743,56355.0
2016-10-25 14:05:00,43.34,43.36,43.33,43.34,49349.0,34.3743,34.3902,34.3664,34.3743,49349.0
2016-10-25 14:10:00,43.34,43.38,43.3,43.31,57707.0,34.3743,34.4061,34.3426,34.3505,57707.0
2016-10-25 14:15:00,43.31,43.32,43.29,43.3,47090.0,34.3505,34.3585,34.3347,34.3426,47090.0
2016-10-25 14:20:00,43.31,43.35,43.3,43.32,46819.0,34.3505,34.3823,34.3426,34.3585,46819.0
2016-10-25 14:25:00,43.33,43.34,43.32,43.32,20259.0,34.3664,34.3743,34.3585,34.3585,20259.0
2016-10-25 14:30:00,43.33,43.33,43.3,43.32,49461.0,34.3664,34.3664,34.3426,34.3585,49461.0
2016-10-25 14:35:00,43.32,43.33,43.28,43.31,32625.0,34.3585,34.3664,34.3267,34.3505,32625.0
2016-10-25 14:40:00,43.31,43.32,43.29,43.3,31279.0,34.3505,34.3585,34.3347,34.3426,31279.0
2016-10-25 14:45:00,43.3,43.31,43.3,43.3,35840.0,34.3426,34.3505,34.3426,34.3426,35840.0
2016-10-25 14:50:00,43.3,43.32,43.29,43.31,43507.0,34.3426,34.3585,34.3347,34.3505,43507.0
2016-10-25 14:55:00,43.3,43.31,43.26,43.27,44265.0,34.3426,34.3505,34.3109,34.3188,44265.0
2016-10-25 15:00:00,43.26,43.32,43.26,43.28,64742.0,34.3109,34.3585,34.3109,34.3267,64742.0
2016-10-25 15:05:00,43.28,43.31,43.28,43.29,41790.0,34.3267,34.3505,34.3267,34.3347,41790.0
2016-10-25 15:10:00,43.29,43.31,43.26,43.26,58601.0,34.3347,34.3505,34.3109,34.3109,58601.0
2016-10-25 15:15:00,43.26,43.29,43.25,43.29,77839.0,34.3109,34.3347,34.303,34.3347,77839.0
2016-10-25 15:20:00,43.29,43.36,43.29,43.33,139679.0,34.3347,34.3902,34.3347,34.3664,139679.0
2016-10-25 15:25:00,43.33,43.34,43.31,43.33,55870.0,34.3664,34.3743,34.3505,34.3664,55870.0
2016-10-25 15:30:00,43.34,43.36,43.33,43.35,89700.0,34.3743,34.3902,34.3664,34.3823,89700.0
2016-10-25 15:35:00,43.35,43.38,43.34,43.35,116807.0,34.3823,34.4061,34.3743,34.3823,116807.0
2016-10-25 15:40:00,43.35,43.37,43.33,43.33,96039.0,34.3823,34.3981,34.3664,34.3664,96039.0
2016-10-25 15:45:00,43.33,43.35,43.3,43.34,199302.0,34.3664,34.3823,34.3426,34.3743,199302.0
2016-10-25 15:50:00,43.34,43.34,43.31,43.31,193274.0,34.3743,34.3743,34.3505,34.3505,193274.0
2016-10-25 15:55:00,43.32,43.41,43.31,43.41,931703.0,34.3585,34.4299,34.3505,34.4299,931703.0
2016-10-26 09:30:00,43.16,43.29,43.12,43.17,101486.0,34.2316,34.3347,34.1998,34.2395,101486.0
2016-10-26 09:35:00,43.16,43.34,43.16,43.29,119037.0,34.2316,34.3743,34.2316,34.3347,119037.0
2016-10-26 09:40:00,43.3,43.52,43.27,43.51,130094.0,34.3426,34.5171,34.3188,34.5092,130094.0
2016-10-26 09:45:00,43.5,43.62,43.49,43.58,217805.0,34.5012,34.5964,34.4933,34.5647,217805.0
2016-10-26 09:50:00,43.58,43.59,43.42,43.48,176620.0,34.5647,34.5726,34.4378,34.4854,176620.0
2016-10-26 09:55:00,43.48,43.5,43.36,43.37,100980.0,34.4854,34.5012,34.3902,34.3981,100980.0
2016-10-26 10:00:00,43.37,43.42,43.34,43.42,70796.0,34.3981,34.4378,34.3743,34.4378,70796.0
2016-10-26 10:05:00,43.43,43.45,43.34,43.4,118331.0,34.4457,34.4616,34.3743,34.4219,118331.0
2016-10-26 10:10:00,43.4,43.4,43.31,43.37,72833.0,34.4219,34.4219,34.3505,34.3981,72833.0
2016-10-26 10:15:00,43.37,43.45,43.36,43.45,86084.0,34.3981,34.4616,34.3902,34.4616,86084.0
2016-10-26 10:20:00,43.45,43.51,43.44,43.51,50656.0,34.4616,34.5092,34.4536,34.5092,50656.0
2016-10-26 10:25:00,43.5,43.54,43.49,43.51,48698.0,34.5012,34.533,34.4933,34.5092,48698.0
2016-10-26 10:30:00,43.51,43.6,43.47,43.51,84677.0,34.5092,34.5805,34.4774,34.5092,84677.0
2016-10-26 10:35:00,43.52,43.6,43.51,43.59,83037.0,34.5171,34.5805,34.5092,34.5726,83037.0
2016-10-26 10:40:00,43.58,43.59,43.53,43.55,107145.0,34.5647,34.5726,34.525,34.5409,107145.0
2016-10-26 10:45:00,43.55,43.55,43.47,43.51,69431.0,34.5409,34.5409,34.4774,34.5092,69431.0
2016-10-26 10:50:00,43.52,43.56,43.48,43.48,131087.0,34.5171,34.5488,34.4854,34.4854,131087.0
2016-10-26 10:55:00,43.48,43.61,43.43,43.6,81673.0,34.4854,34.5885,34.4457,34.5805,81673.0
2016-10-26 11:00:00,43.59,43.62,43.56,43.6,131918.0,34.5726,34.5964,34.5488,34.5805,131918.0
2016-10-26 11:05:00,43.59,43.62,43.59,43.62,84870.0,34.5726,34.5964,34.5726,34.5964,84870.0
2016-10-26 11:10:00,43.62,43.68,43.61,43.68,63071.0,34.5964,34.644,34.5885,34.644,63071.0
2016-10-26 11:15:00,43.68,43.69,43.62,43.62,62497.0,34.644,34.6519,34.5964,34.5964,62497.0
2016-10-26 11:20:00,43.63,43.67,43.62,43.66,59638.0,34.6043,34.6361,34.5964,34.6281,59638.0
2016-10-26 11:25:00,43.66,43.67,43.61,43.64,28006.0,34.6281,34.6361,34.5885,34.6123,28006.0
2016-10-26 11:30:00,43.64,43.64,43.58,43.58,109640.0,34.6123,34.6123,34.5647,34.5647,109640.0
2016-10-26 11:35:00,43.58,43.61,43.56,43.56,42533.0,34.5647,34.5885,34.5488,34.5488,42533.0
2016-10-26 11:40:00,43.57,43.58,43.54,43.55,26413.0,34.5568,34.5647,34.533,34.5409,26413.0
2016-10-26 11:45:00,43.55,43.61,43.55,43.6,20172.0,34.5409,34.5885,34.5409,34.5805,20172.0
2016-10-26 11:50:00,43.6,43.68,43.6,43.64,35931.0,34.5805,34.644,34.5805,34.6123,35931.0
2016-10-26 11:55:00,43.65,43.66,43.62,43.63,31978.0,34.6202,34.6281,34.5964,34.6043,31978.0
2016-10-26 12:00:00,43.63,43.67,43.6,43.61,48414.0,34.6043,34.6361,34.5805,34.5885,48414.0
2016-10-26 12:05:00,43.61,43.63,43.59,43.62,21857.0,34.5885,34.6043,34.5726,34.5964,21857.0
2016-10-26 12:10:00,43.62,43.65,43.61,43.64,21785.0,34.5964,34.6202,34.5885,34.6123,21785.0
2016-10-26 12:15:00,43.64,43.66,43.61,43.62,30711.0,34.6123,34.6281,34.5885,34.5964,30711.0
2016-10-26 12:20:00,43.62,43.65,43.61,43.64,34309.0,34.5964,34.6202,34.5885,34.6123,34309.0
2016-10-26 12:25:00,43.64,43.66,43.61,43.66,28879.0,34.6123,34.6281,34.5885,34.6281,28879.0
2016-10-26 12:30:00,43.67,43.69,43.65,43.66,36736.0,34.6361,34.6519,34.6202,34.6281,36736.0
2016-10-26 12:35:00,43.66,43.66,43.63,43.66,30079.0,34.6281,34.6281,34.6043,34.6281,30079.0
2016-10-26 12:40:00,43.66,43.69,43.66,43.68,28562.0,34.6281,34.6519,34.6281,34.644,28562.0
2016-10-26 12:45:00,43.67,43.72,43.67,43.7,32758.0,34.6361,34.6757,34.6361,34.6599,32758.0
2016-10-26 12:50:00,43.7,43.73,43.68,43.69,63290.0,34.6599,34.6837,34.644,34.6519,63290.0
2016-10-26 12:55:00,43.7,43.71,43.65,43.66,23069.0,34.6599,34.6678,34.6202,34.6281,23069.0
2016-10-26 13:00:00,43.66,43.69,43.66,43.68,28953.0,34.6281,34.6519,34.6281,34.644,28953.0
2016-10-26 13:05:00,43.68,43.68,43.62,43.62,35755.0,34.644,34.644,34.5964,34.5964,35755.0
2016-10-26 13:10:00,43.63,43.63,43.57,43.59,28666.0,34.6043,34.6043,34.5568,34.5726,28666.0
2016-10-26 13:15:00,43.58,43.59,43.57,43.58,28046.0,34.5647,34.5726,34.5568,34.5647,28046.0
2016-10-26 13:20:00,43.58,43.58,43.51,43.51,59372.0,34.5647,34.5647,34.5092,34.5092,59372.0
2016-10-26 13:25:00,43.51,43.53,43.5,43.5,52323.0,34.5092,34.525,34.5012,34.5012,52323.0
2016-10-26 13:30:00,43.5,43.53,43.5,43.52,60879.0,34.5012,34.525,34.5012,34.5171,60879.0
2016-10-26 13:35:00,43.52,43.52,43.46,43.48,39633.0,34.5171,34.5171,34.4695,34.4854,39633.0
2016-10-26 13:40:00,43.48,43.49,43.4,43.41,63402.0,34.4854,34.4933,34.4219,34.4299,63402.0
2016-10-26 13:45:00,43.41,43.46,43.41,43.45,46239.0,34.4299,34.4695,34.4299,34.4616,46239.0
2016-10-26 13:50:00,43.45,43.46,43.39,43.4,37913.0,34.4616,34.4695,34.414,34.4219,37913.0
2016-10-26 13:55:00,43.4,43.41,43.37,43.4,31903.0,34.4219,34.4299,34.3981,34.4219,31903.0
2016-10-26 14:00:00,43.41,43.42,43.35,43.35,46181.0,34.4299,34.4378,34.3823,34.3823,46181.0
2016-10-26 14:05:00,43.36,43.37,43.32,43.36,48984.0,34.3902,34.3981,34.3585,34.3902,48984.0
2016-10-26 14:10:00,43.37,43.38,43.35,43.36,144300.0,34.3981,34.4061,34.3823,34.3902,144300.0
2016-10-26 14:15:00,43.36,43.36,43.33,43.36,24546.0,34.3902,34.3902,34.3664,34.3902,24546.0
2016-10-26 14:20:00,43.36,43.37,43.31,43.31,55583.0,34.3902,34.3981,34.3505,34.3505,55583.0
2016-10-26 14:25:00,43.31,43.33,43.3,43.3,83496.0,34.3505,34.3664,34.3426,34.3426,83496.0
2016-10-26 14:30:00,43.3,43.32,43.29,43.32,48558.0,34.3426,34.3585,34.3347,34.3585,48558.0
2016-10-26 14:35:00,43.32,43.35,43.31,43.33,116548.0,34.3585,34.3823,34.3505,34.3664,116548.0
2016-10-26 14:40:00,43.33,43.35,43.32,43.35,37226.0,34.3664,34.3823,34.3585,34.3823,37226.0
2016-10-26 14:45:00,43.35,43.37,43.33,43.35,48574.0,34.3823,34.3981,34.3664,34.3823,48574.0
2016-10-26 14:50:00,43.35,43.39,43.35,43.36,120424.0,34.3823,34.414,34.3823,34.3902,120424.0
2016-10-26 14:55:00,43.36,43.44,43.35,43.41,182450.0,34.3902,34.4536,34.3823,34.4299,182450.0
2016-10-26 15:00:00,43.41,43.45,43.41,43.44,67453.0,34.4299,34.4616,34.4299,34.4536,67453.0
2016-10-26 15:05:00,43.44,43.45,43.4,43.41,41554.0,34.4536,34.4616,34.4219,34.4299,41554.0
2016-10-26 15:10:00,43.42,43.49,43.42,43.49,94573.0,34.4378,34.4933,34.4378,34.4933,94573.0
2016-10-26 15:15:00,43.49,43.53,43.48,43.52,73201.0,34.4933,34.525,34.4854,34.5171,73201.0
2016-10-26 15:20:00,43.52,43.58,43.52,43.58,76759.0,34.5171,34.5647,34.5171,34.5647,76759.0
2016-10-26 15:25:00,43.58,43.6,43.57,43.59,140344.0,34.5647,34.5805,34.5568,34.5726,140344.0
2016-10-26 15:30:00,43.59,43.62,43.57,43.58,89862.0,34.5726,34.5964,34.5568,34.5647,89862.0
2016-10-26 15:35:00,43.58,43.61,43.57,43.59,105171.0,34.5647,34.5885,34.5568,34.5726,105171.0
2016-10-26 15:40:00,43.59,43.62,43.58,43.62,144503.0,34.5726,34.5964,34.5647,34.5964,144503.0
2016-10-26 15:45:00,43.62,43.7,43.61,43.67,369756.0,34.5964,34.6599,34.5885,34.6361,369756.0
2016-10-26 15:50:00,43.67,43.67,43.61,43.63,167186.0,34.6361,34.6361,34.5885,34.6043,167186.0
2016-10-26 15:55:00,43.63,43.63,43.58,43.62,294778.0,34.6043,34.6043,34.5647,34.5964,294778.0
2016-10-27 09:30:00,43.73,43.88,43.73,43.74,125279.0,34.6837,34.8026,34.6837,34.6916,125279.0
2016-10-27 09:35:00,43.74,43.79,43.58,43.61,85936.0,34.6916,34.7312,34.5647,34.5885,85936.0
2016-10-27 09:40:00,43.61,43.61,43.5,43.55,81669.0,34.5885,34.5885,34.5012,34.5409,81669.0
2016-10-27 09:45:00,43.56,43.63,43.54,43.61,115253.0,34.5488,34.6043,34.533,34.5885,115253.0
2016-10-27 09:50:00,43.6,43.63,43.55,43.62,84179.0,34.5805,34.6043,34.5409,34.5964,84179.0
2016-10-27 09:55:00,43.62,43.67,43.6,43.66,51990.0,34.5964,34.6361,34.5805,34.6281,51990.0
2016-10-27 10:00:00,43.66,43.68,43.51,43.51,71824.0,34.6281,34.644,34.5092,34.5092,71824.0
2016-10-27 10:05:00,43.51,43.57,43.48,43.5,97339.0,34.5092,34.5568,34.4854,34.5012,97339.0
2016-10-27 10:10:00,43.5,43.5,43.38,43.39,78397.0,34.5012,34.5012,34.4061,34.414,78397.0
2016-10-27 10:15:00,43.39,43.45,43.36,43.38,80512.0,34.414,34.4616,34.3902,34.4061,80512.0
2016-10-27 10:20:00,43.38,43.4,43.3,43.36,59809.0,34.4061,34.4219,34.3426,34.3902,59809.0
2016-10-27 10:25:00,43.36,43.41,43.34,43.39,84209.0,34.3902,34.4299,34.3743,34.414,84209.0
2016-10-27 10:30:00,43.39,43.43,43.37,43.4,61274.0,34.414,34.4457,34.3981,34.4219,61274.0
2016-10-27 10:35:00,43.4,43.4,43.31,43.33,90564.0,34.4219,34.4219,34.3505,34.3664,90564.0
2016-10-27 10:40:00,43.33,43.39,43.33,43.39,66359.0,34.3664,34.414,34.3664,34.414,66359.0
2016-10-27 10:45:00,43.39,43.42,43.35,43.42,85289.0,34.414,34.4378,34.3823,34.4378,85289.0
2016-10-27 10:50:00,43.43,43.5,43.42,43.5,44104.0,34.4457,34.5012,34.4378,34.5012,44104.0
2016-10-27 10:55:00,43.49,43.52,43.47,43.51,36617.0,34.4933,34.5171,34.4774,34.5092,36617.0
2016-10-27 11:00:00,43.52,43.55,43.47,43.51,69646.0,34.5171,34.5409,34.4774,34.5092,69646.0
2016-10-27 11:05:00,43.51,43.53,43.46,43.53,77731.0,34.5092,34.525,34.4695,34.525,77731.0
2016-10-27 11:10:00,43.52,43.53,43.49,43.5,54559.0,34.5171,34.525,34.4933,34.5012,54559.0
2016-10-27 11:15:00,43.49,43.54,43.49,43.53,43253.0,34.4933,34.533,34.4933,34.525,43253.0
2016-10-27 11:20:00,43.54,43.59,43.53,43.58,44360.0,34.533,34.5726,34.525,34.5647,44360.0
2016-10-27 11:25:00,43.59,43.59,43.53,43.55,61176.0,34.5726,34.5726,34.525,34.5409,61176.0
2016-10-27 11:30:00,43.56,43.67,43.56,43.59,186353.0,34.5488,34.6361,34.5488,34.5726,186353.0
2016-10-27 11:35:00,43.59,43.61,43.56,43.59,62332.0,34.5726,34.5885,34.5488,34.5726,62332.0
2016-10-27 11:40:00,43.59,43.66,43.58,43.66,48181.0,34.5726,34.6281,34.5647,34.6281,48181.0
2016-10-27 11:45:00,43.66,43.73,43.65,43.73,91226.0,34.6281,34.6837,34.6202,34.6837,91226.0
2016-10-27 11:50:00,43.73,43.75,43.67,43.7,119442.0,34.6837,34.6995,34.6361,34.6599,119442.0
2016-10-27 11:55:00,43.71,43.83,43.7,43.82,96143.0,34.6678,34.763,34.6599,34.755,96143.0
2016-10-27 12:00:00,43.82,43.85,43.81,43.84,103716.0,34.755,34.7788,34.7471,34.7709,103716.0
2016-10-27 12:05:00,43.85,43.85,43.82,43.83,67600.0,34.7788,34.7788,34.755,34.763,67600.0
2016-10-27 12:10:00,43.83,43.85,43.75,43.77,103099.0,34.763,34.7788,34.6995,34.7154,103099.0
2016-10-27 12:15:00,43.78,43.8,43.76,43.76,57495.0,34.7233,34.7392,34.7074,34.7074,57495.0
2016-10-27 12:20:00,43.76,43.77,43.74,43.75,42550.0,34.7074,34.7154,34.6916,34.6995,42550.0
2016-10-27 12:25:00,43.75,43.77,43.72,43.74,49384.0,34.6995,34.7154,34.6757,34.6916,49384.0
2016-10-27 12:30:00,43.74,43.75,43.69,43.7,44777.0,34.6916,34.6995,34.6519,34.6599,44777.0
2016-10-27 12:35:00,43.7,43.73,43.66,43.66,64698.0,34.6599,34.6837,34.6281,34.6281,64698.0
2016-10-27 12:40:00,43.67,43.68,43.63,43.64,56839.0,34.6361,34.644,34.6043,34.6123,56839.0
2016-10-27 12:45:00,43.64,43.69,43.64,43.67,35331.0,34.6123,34.6519,34.6123,34.6361,35331.0
2016-10-27 12:50:00,43.67,43.7,43.65,43.68,50604.0,34.6361,34.6599,34.6202,34.644,50604.0
2016-10-27 12:55:00,43.69,43.73,43.68,43.69,38502.0,34.6519,34.6837,34.644,34.6519,38502.0
2016-10-27 13:00:00,43.69,43.73,43.68,43.72,40938.0,34.6519,34.6837,34.644,34.6757,40938.0
2016-10-27 13:05:00,43.73,43.74,43.7,43.71,52605.0,34.6837,34.6916,34.6599,34.6678,52605.0
2016-10-27 13:10:00,43.71,43.71,43.67,43.67,46265.0,34.6678,34.6678,34.6361,34.6361,46265.0
2016-10-27 13:15:00,43.68,43.7,43.64,43.65,54526.0,34.644,34.6599,34.6123,34.6202,54526.0
2016-10-27 13:20:00,43.65,43.66,43.62,43.64,56458.0,34.6202,34.6281,34.5964,34.6123,56458.0
2016-10-27 13:25:00,43.64,43.68,43.63,43.68,40278.0,34.6123,34.644,34.6043,34.644,40278.0
2016-10-27 13:30:00,43.68,43.68,43.64,43.66,66652.0,34.644,34.644,34.6123,34.6281,66652.0
2016-10-27 13:35:00,43.66,43.75,43.65,43.75,78831.0,34.6281,34.6995,34.6202,34.6995,78831.0
2016-10-27 13:40:00,43.75,43.75,43.71,43.72,38511.0,34.6995,34.6995,34.6678,34.6757,38511.0
2016-10-27 13:45:00,43.73,43.75,43.7,43.7,53891.0,34.6837,34.6995,34.6599,34.6599,53891.0
2016-10-27 13:50:00,43.7,43.75,43.7,43.71,40334.0,34.6599,34.6995,34.6599,34.6678,40334.0
2016-10-27 13:55:00,43.71,43.75,43.71,43.73,53446.0,34.6678,34.6995,34.6678,34.6837,53446.0
2016-10-27 14:00:00,43.74,43.75,43.71,43.73,129834.0,34.6916,34.6995,34.6678,34.6837,129834.0
2016-10-27 14:05:00,43.73,43.74,43.71,43.71,48468.0,34.6837,34.6916,34.6678,34.6678,48468.0
2016-10-27 14:10:00,43.71,43.77,43.7,43.77,39920.0,34.6678,34.7154,34.6599,34.7154,39920.0
2016-10-27 14:15:00,43.76,43.79,43.76,43.76,37495.0,34.7074,34.7312,34.7074,34.7074,37495.0
2016-10-27 14:20:00,43.76,43.77,43.74,43.75,32740.0,34.7074,34.7154,34.6916,34.6995,32740.0
2016-10-27 14:25:00,43.75,43.8,43.74,43.79,37132.0,34.6995,34.7392,34.6916,34.7312,37132.0
2016-10-27 14:30:00,43.78,43.79,43.75,43.75,33673.0,34.7233,34.7312,34.6995,34.6995,33673.0
2016-10-27 14:35:00,43.76,43.8,43.73,43.79,61984.0,34.7074,34.7392,34.6837,34.7312,61984.0
2016-10-27 14:40:00,43.79,43.8,43.77,43.79,40080.0,34.7312,34.7392,34.7154,34.7312,40080.0
2016-10-27 14:45:00,43.78,43.8,43.75,43.79,217857.0,34.7233,34.7392,34.6995,34.7312,217857.0
2016-10-27 14:50:00,43.79,43.83,43.77,43.82,121253.0,34.7312,34.763,34.7154,34.755,121253.0
2016-10-27 14:55:00,43.82,43.85,43.8,43.84,79623.0,34.755,34.7788,34.7392,34.7709,79623.0
2016-10-27 15:00:00,43.84,43.87,43.84,43.85,101846.0,34.7709,34.7947,34.7709,34.7788,101846.0
2016-10-27 15:05:00,43.85,43.86,43.82,43.84,159523.0,34.7788,34.7868,34.755,34.7709,159523.0
2016-10-27 15:10:00,43.83,43.84,43.8,43.81,104763.0,34.763,34.7709,34.7392,34.7471,104763.0
2016-10-27 15:15:00,43.81,43.83,43.77,43.78,145953.0,34.7471,34.763,34.7154,34.7233,145953.0
2016-10-27 15:20:00,43.78,43.81,43.77,43.78,75525.0,34.7233,34.7471,34.7154,34.7233,75525.0
2016-10-27 15:25:00,43.79,43.85,43.78,43.85,79230.0,34.7312,34.7788,34.7233,34.7788,79230.0
2016-10-27 15:30:00,43.85,43.85,43.75,43.75,136486.0,34.7788,34.7788,34.6995,34.6995,136486.0
2016-10-27 15:35:00,43.76,43.76,43.69,43.7,136530.0,34.7074,34.7074,34.6519,34.6599,136530.0
2016-10-27 15:40:00,43.7,43.73,43.69,43.73,184886.0,34.6599,34.6837,34.6519,34.6837,184886.0
2016-10-27 15:45:00,43.72,43.74,43.72,43.73,144346.0,34.6757,34.6916,34.6757,34.6837,144346.0
2016-10-27 15:50:00,43.73,43.73,43.66,43.67,208431.0,34.6837,34.6837,34.6281,34.6361,208431.0
2016-10-27 15:55:00,43.66,43.71,43.65,43.71,512862.0,34.6281,34.6678,34.6202,34.6678,512862.0
2016-10-28 09:30:00,43.53,43.67,43.43,43.54,91501.0,34.6758,34.7873,34.5962,34.6838,91501.0
2016-10-28 09:35:00,43.53,43.78,43.53,43.77,75562.0,34.6758,34.875,34.6758,34.867,75562.0
2016-10-28 09:40:00,43.77,43.78,43.69,43.76,61353.0,34.867,34.875,34.8033,34.859,61353.0
2016-10-28 09:45:00,43.76,43.77,43.61,43.62,83667.0,34.859,34.867,34.7396,34.7475,83667.0
2016-10-28 09:50:00,43.61,43.63,43.48,43.53,70052.0,34.7396,34.7555,34.636,34.6758,70052.0
2016-10-28 09:55:00,43.53,43.54,43.46,43.49,79692.0,34.6758,34.6838,34.6201,34.644,79692.0
2016-10-28 10:00:00,43.49,43.49,43.34,43.38,124317.0,34.644,34.644,34.5245,34.5563,124317.0
2016-10-28 10:05:00,43.38,43.46,43.38,43.46,74604.0,34.5563,34.6201,34.5563,34.6201,74604.0
2016-10-28 10:10:00,43.47,43.53,43.45,43.51,61015.0,34.628,34.6758,34.6121,34.6599,61015.0
2016-10-28 10:15:00,43.5,43.55,43.47,43.52,47992.0,34.6519,34.6918,34.628,34.6679,47992.0
2016-10-28 10:20:00,43.54,43.64,43.53,43.64,59673.0,34.6838,34.7635,34.6758,34.7635,59673.0
2016-10-28 10:25:00,43.63,43.69,43.62,43.65,68660.0,34.7555,34.8033,34.7475,34.7714,68660.0
2016-10-28 10:30:00,43.65,43.71,43.6,43.7,88835.0,34.7714,34.8192,34.7316,34.8112,88835.0
2016-10-28 10:35:00,43.7,43.72,43.67,43.7,68393.0,34.8112,34.8272,34.7873,34.8112,68393.0
2016-10-28 10:40:00,43.7,43.7,43.65,43.67,30512.0,34.8112,34.8112,34.7714,34.7873,30512.0
2016-10-28 10:45:00,43.67,43.71,43.66,43.69,112500.0,34.7873,34.8192,34.7794,34.8033,112500.0
2016-10-28 10:50:00,43.69,43.71,43.67,43.68,46537.0,34.8033,34.8192,34.7873,34.7953,46537.0
2016-10-28 10:55:00,43.67,43.68,43.61,43.61,48229.0,34.7873,34.7953,34.7396,34.7396,48229.0
2016-10-28 11:00:00,43.61,43.65,43.6,43.64,47204.0,34.7396,34.7714,34.7316,34.7635,47204.0
2016-10-28 11:05:00,43.64,43.68,43.62,43.66,52628.0,34.7635,34.7953,34.7475,34.7794,52628.0
2016-10-28 11:10:00,43.65,43.71,43.65,43.71,54542.0,34.7714,34.8192,34.7714,34.8192,54542.0
2016-10-28 11:15:00,43.71,43.71,43.65,43.66,40218.0,34.8192,34.8192,34.7714,34.7794,40218.0
2016-10-28 11:20:00,43.66,43.69,43.66,43.68,45319.0,34.7794,34.8033,34.7794,34.7953,45319.0
2016-10-28 11:25:00,43.68,43.68,43.61,43.62,35374.0,34.7953,34.7953,34.7396,34.7475,35374.0
2016-10-28 11:30:00,43.62,43.63,43.59,43.59,31034.0,34.7475,34.7555,34.7236,34.7236,31034.0
2016-10-28 11:35:00,43.6,43.62,43.59,43.6,25395.0,34.7316,34.7475,34.7236,34.7316,25395.0
2016-10-28 11:40:00,43.61,43.61,43.58,43.6,27062.0,34.7396,34.7396,34.7157,34.7316,27062.0
2016-10-28 11:45:00,43.61,43.62,43.58,43.61,41043.0,34.7396,34.7475,34.7157,34.7396,41043.0
2016-10-28 11:50:00,43.6,43.61,43.59,43.6,19300.0,34.7316,34.7396,34.7236,34.7316,19300.0
2016-10-28 11:55:00,43.6,43.61,43.58,43.59,26148.0,34.7316,34.7396,34.7157,34.7236,26148.0
2016-10-28 12:00:00,43.58,43.63,43.58,43.63,46849.0,34.7157,34.7555,34.7157,34.7555,46849.0
2016-10-28 12:05:00,43.63,43.66,43.62,43.66,26520.0,34.7555,34.7794,34.7475,34.7794,26520.0
2016-10-28 12:10:00,43.66,43.67,43.64,43.66,32142.0,34.7794,34.7873,34.7635,34.7794,32142.0
2016-10-28 12:15:00,43.66,43.66,43.61,43.61,32416.0,34.7794,34.7794,34.7396,34.7396,32416.0
2016-10-28 12:20:00,43.61,43.64,43.59,43.6,36574.0,34.7396,34.7635,34.7236,34.7316,36574.0
2016-10-28 12:25:00,43.61,43.64,43.6,43.61,26840.0,34.7396,34.7635,34.7316,34.7396,26840.0
2016-10-28 12:30:00,43.61,43.62,43.6,43.61,18131.0,34.7396,34.7475,34.7316,34.7396,18131.0
2016-10-28 12:35:00,43.61,43.62,43.6,43.62,27172.0,34.7396,34.7475,34.7316,34.7475,27172.0
2016-10-28 12:40:00,43.61,43.64,43.61,43.64,26565.0,34.7396,34.7635,34.7396,34.7635,26565.0
2016-10-28 12:45:00,43.65,43.68,43.65,43.66,46345.0,34.7714,34.7953,34.7714,34.7794,46345.0
2016-10-28 12:50:00,43.66,43.7,43.66,43.69,47354.0,34.7794,34.8112,34.7794,34.8033,47354.0
2016-10-28 12:55:00,43.7,43.71,43.68,43.7,24029.0,34.8112,34.8192,34.7953,34.8112,24029.0
2016-10-28 13:00:00,43.7,43.71,43.53,43.53,82147.0,34.8112,34.8192,34.6758,34.6758,82147.0
2016-10-28 13:05:00,43.54,43.54,43.37,43.38,54250.0,34.6838,34.6838,34.5484,34.5563,54250.0
2016-10-28 13:10:00,43.38,43.5,43.34,43.49,63077.0,34.5563,34.6519,34.5245,34.644,63077.0
2016-10-28 13:15:00,43.48,43.53,43.44,43.49,109959.0,34.636,34.6758,34.6041,34.644,109959.0
2016-10-28 13:20:00,43.48,43.52,43.44,43.44,73135.0,34.636,34.6679,34.6041,34.6041,73135.0
2016-10-28 13:25:00,43.43,43.52,43.43,43.51,100279.0,34.5962,34.6679,34.5962,34.6599,100279.0
2016-10-28 13:30:00,43.52,43.53,43.41,43.41,157515.0,34.6679,34.6758,34.5802,34.5802,157515.0
2016-10-28 13:35:00,43.41,43.42,43.25,43.28,62667.0,34.5802,34.5882,34.4528,34.4767,62667.0
2016-10-28 13:40:00,43.28,43.42,43.27,43.38,117027.0,34.4767,34.5882,34.4687,34.5563,117027.0
2016-10-28 13:45:00,43.39,43.39,43.31,43.34,44947.0,34.5643,34.5643,34.5006,34.5245,44947.0
2016-10-28 13:50:00,43.34,43.34,43.26,43.31,90868.0,34.5245,34.5245,34.4607,34.5006,90868.0
2016-10-28 13:55:00,43.31,43.31,43.17,43.18,78840.0,34.5006,34.5006,34.3891,34.397,78840.0
2016-10-28 14:00:00,43.18,43.32,43.17,43.29,68231.0,34.397,34.5085,34.3891,34.4846,68231.0
2016-10-28 14:05:00,43.29,43.32,43.22,43.29,84421.0,34.4846,34.5085,34.4289,34.4846,84421.0
2016-10-28 14:10:00,43.3,43.34,43.25,43.34,31178.0,34.4926,34.5245,34.4528,34.5245,31178.0
2016-10-28 14:15:00,43.35,43.48,43.32,43.43,89829.0,34.5324,34.636,34.5085,34.5962,89829.0
2016-10-28 14:20:00,43.43,43.58,43.42,43.58,66509.0,34.5962,34.7157,34.5882,34.7157,66509.0
2016-10-28 14:25:00,43.58,43.59,43.52,43.54,141443.0,34.7157,34.7236,34.6679,34.6838,141443.0
2016-10-28 14:30:00,43.55,43.6,43.52,43.59,69219.0,34.6918,34.7316,34.6679,34.7236,69219.0
2016-10-28 14:35:00,43.59,43.6,43.54,43.55,29068.0,34.7236,34.7316,34.6838,34.6918,29068.0
2016-10-28 14:40:00,43.55,43.56,43.42,43.45,36779.0,34.6918,34.6997,34.5882,34.6121,36779.0
2016-10-28 14:45:00,43.45,43.48,43.44,43.48,27645.0,34.6121,34.636,34.6041,34.636,27645.0
2016-10-28 14:50:00,43.48,43.52,43.47,43.48,65564.0,34.636,34.6679,34.628,34.636,65564.0
2016-10-28 14:55:00,43.49,43.63,43.49,43.6,72627.0,34.644,34.7555,34.644,34.7316,72627.0
2016-10-28 15:00:00,43.6,43.6,43.54,43.54,39446.0,34.7316,34.7316,34.6838,34.6838,39446.0
2016-10-28 15:05:00,43.53,43.55,43.49,43.5,39598.0,34.6758,34.6918,34.644,34.6519,39598.0
2016-10-28 15:10:00,43.5,43.51,43.42,43.45,58461.0,34.6519,34.6599,34.5882,34.6121,58461.0
2016-10-28 15:15:00,43.45,43.47,43.42,43.47,43665.0,34.6121,34.628,34.5882,34.628,43665.0
2016-10-28 15:20:00,43.48,43.53,43.47,43.53,43549.0,34.636,34.6758,34.628,34.6758,43549.0
2016-10-28 15:25:00,43.52,43.62,43.52,43.59,57004.0,34.6679,34.7475,34.6679,34.7236,57004.0
2016-10-28 15:30:00,43.59,43.59,43.54,43.57,52007.0,34.7236,34.7236,34.6838,34.7077,52007.0
2016-10-28 15:35:00,43.56,43.58,43.51,43.53,54047.0,34.6997,34.7157,34.6599,34.6758,54047.0
2016-10-28 15:40:00,43.52,43.52,43.44,43.49,79629.0,34.6679,34.6679,34.6041,34.644,79629.0
2016-10-28 15:45:00,43.49,43.53,43.46,43.51,139869.0,34.644,34.6758,34.6201,34.6599,139869.0
2016-10-28 15:50:00,43.51,43.55,43.47,43.48,150825.0,34.6599,34.6918,34.628,34.636,150825.0
2016-10-28 15:55:00,43.49,43.56,43.48,43.51,302870.0,34.644,34.6997,34.636,34.6599,302870.0
2016-10-31 09:30:00,43.51,43.65,43.51,43.65,108316.0,34.6599,34.7714,34.6599,34.7714,108316.0
2016-10-31 09:35:00,43.66,43.8,43.66,43.69,53947.0,34.7794,34.8909,34.7794,34.8033,53947.0
2016-10-31 09:40:00,43.7,43.71,43.56,43.58,28544.0,34.8112,34.8192,34.6997,34.7157,28544.0
2016-10-31 09:45:00,43.58,43.68,43.57,43.66,34675.0,34.7157,34.7953,34.7077,34.7794,34675.0
2016-10-31 09:50:00,43.66,43.67,43.6,43.63,44154.0,34.7794,34.7873,34.7316,34.7555,44154.0
2016-10-31 09:55:00,43.63,43.65,43.54,43.54,63474.0,34.7555,34.7714,34.6838,34.6838,63474.0
2016-10-31 10:00:00,43.54,43.59,43.53,43.57,35377.0,34.6838,34.7236,34.6758,34.7077,35377.0
2016-10-31 10:05:00,43.57,43.61,43.52,43.54,52065.0,34.7077,34.7396,34.6679,34.6838,52065.0
2016-10-31 10:10:00,43.53,43.56,43.51,43.54,49559.0,34.6758,34.6997,34.6599,34.6838,49559.0
2016-10-31 10:15:00,43.54,43.61,43.52,43.58,56666.0,34.6838,34.7396,34.6679,34.7157,56666.0
2016-10-31 10:20:00,43.59,43.63,43.58,43.58,33771.0,34.7236,34.7555,34.7157,34.7157,33771.0
2016-10-31 10:25:00,43.58,43.64,43.57,43.63,70190.0,34.7157,34.7635,34.7077,34.7555,70190.0
2016-10-31 10:30:00,43.63,43.67,43.52,43.53,46477.0,34.7555,34.7873,34.6679,34.6758,46477.0
2016-10-31 10:35:00,43.52,43.53,43.46,43.49,35936.0,34.6679,34.6758,34.6201,34.644,35936.0
2016-10-31 10:40:00,43.49,43.51,43.48,43.49,28616.0,34.644,34.6599,34.636,34.644,28616.0
2016-10-31 10:45:00,43.49,43.55,43.48,43.52,43927.0,34.644,34.6918,34.636,34.6679,43927.0
2016-10-31 10:50:00,43.52,43.58,43.5,43.58,34770.0,34.6679,34.7157,34.6519,34.7157,34770.0
2016-10-31 10:55:00,43.58,43.59,43.47,43.49,53417.0,34.7157,34.7236,34.628,34.644,53417.0
2016-10-31 11:00:00,43.49,43.52,43.46,43.52,46843.0,34.644,34.6679,34.6201,34.6679,46843.0
2016-10-31 11:05:00,43.52,43.52,43.47,43.5,66705.0,34.6679,34.6679,34.628,34.6519,66705.0
2016-10-31 11:10:00,43.5,43.51,43.44,43.46,64316.0,34.6519,34.6599,34.6041,34.6201,64316.0
2016-10-31 11:15:00,43.47,43.47,43.43,43.45,38289.0,34.628,34.628,34.5962,34.6121,38289.0
2016-10-31 11:20:00,43.46,43.49,43.45,43.49,65513.0,34.6201,34.644,34.6121,34.644,65513.0
2016-10-31 11:25:00,43.49,43.54,43.46,43.54,45309.0,34.644,34.6838,34.6201,34.6838,45309.0
2016-10-31 11:30:00,43.55,43.6,43.55,43.57,59091.0,34.6918,34.7316,34.6918,34.7077,59091.0
2016-10-31 11:35:00,43.57,43.58,43.55,43.57,20140.0,34.7077,34.7157,34.6918,34.7077,20140.0
2016-10-31 11:40:00,43.57,43.59,43.54,43.56,29893.0,34.7077,34.7236,34.6838,34.6997,29893.0
2016-10-31 11:45:00,43.56,43.58,43.55,43.55,25236.0,34.6997,34.7157,34.6918,34.6918,25236.0
2016-10-31 11:50:00,43.55,43.56,43.49,43.54,73370.0,34.6918,34.6997,34.644,34.6838,73370.0
2016-10-31 11:55:00,43.54,43.6,43.54,43.6,18880.0,34.6838,34.7316,34.6838,34.7316,18880.0
2016-10-31 12:00:00,43.59,43.64,43.57,43.6,36503.0,34.7236,34.7635,34.7077,34.7316,36503.0
2016-10-31 12:05:00,43.61,43.64,43.6,43.62,25127.0,34.7396,34.7635,34.7316,34.7475,25127.0
2016-10-31 12:10:00,43.61,43.63,43.6,43.61,16155.0,34.7396,34.7555,34.7316,34.7396,16155.0
2016-10-31 12:15:00,43.62,43.66,43.59,43.66,56618.0,34.7475,34.7794,34.7236,34.7794,56618.0
2016-10-31 12:20:00,43.66,43.66,43.58,43.6,32956.0,34.7794,34.7794,34.7157,34.7316,32956.0
2016-10-31 12:25:00,43.59,43.63,43.59,43.62,19153.0,34.7236,34.7555,34.7236,34.7475,19153.0
2016-10-31 12:30:00,43.62,43.64,43.59,43.61,25036.0,34.7475,34.7635,34.7236,34.7396,25036.0
2016-10-31 12:35:00,43.61,43.63,43.58,43.58,28503.0,34.7396,34.7555,34.7157,34.7157,28503.0
2016-10-31 12:40:00,43.59,43.62,43.58,43.62,25280.0,34.7236,34.7475,34.7157,34.7475,25280.0
2016-10-31 12:45:00,43.62,43.63,43.56,43.59,41632.0,34.7475,34.7555,34.6997,34.7236,41632.0
2016-10-31 12:50:00,43.58,43.6,43.56,43.58,31131.0,34.7157,34.7316,34.6997,34.7157,31131.0
2016-10-31 12:55:00,43.58,43.59,43.55,43.55,28640.0,34.7157,34.7236,34.6918,34.6918,28640.0
2016-10-31 13:00:00,43.55,43.56,43.52,43.52,33465.0,34.6918,34.6997,34.6679,34.6679,33465.0
2016-10-31 13:05:00,43.52,43.52,43.44,43.44,46868.0,34.6679,34.6679,34.6041,34.6041,46868.0
2016-10-31 13:10:00,43.44,43.47,43.42,43.47,42350.0,34.6041,34.628,34.5882,34.628,42350.0
2016-10-31 13:15:00,43.47,43.49,43.45,43.45,24333.0,34.628,34.644,34.6121,34.6121,24333.0
2016-10-31 13:20:00,43.46,43.52,43.46,43.5,33956.0,34.6201,34.6679,34.6201,34.6519,33956.0
2016-10-31 13:25:00,43.5,43.51,43.49,43.5,17147.0,34.6519,34.6599,34.644,34.6519,17147.0
2016-10-31 13:30:00,43.5,43.54,43.5,43.54,13528.0,34.6519,34.6838,34.6519,34.6838,13528.0
2016-10-31 13:35:00,43.54,43.55,43.52,43.55,25289.0,34.6838,34.6918,34.6679,34.6918,25289.0
2016-10-31 13:40:00,43.55,43.56,43.53,43.55,55710.0,34.6918,34.6997,34.6758,34.6918,55710.0
2016-10-31 13:45:00,43.54,43.55,43.52,43.54,21911.0,34.6838,34.6918,34.6679,34.6838,21911.0
2016-10-31 13:50:00,43.54,43.55,43.53,43.53,26843.0,34.6838,34.6918,34.6758,34.6758,26843.0
2016-10-31 13:55:00,43.53,43.53,43.5,43.51,25904.0,34.6758,34.6758,34.6519,34.6599,25904.0
2016-10-31 14:00:00,43.51,43.54,43.51,43.51,32671.0,34.6599,34.6838,34.6599,34.6599,32671.0
2016-10-31 14:05:00,43.5,43.52,43.49,43.49,30339.0,34.6519,34.6679,34.644,34.644,30339.0
2016-10-31 14:10:00,43.5,43.5,43.41,43.43,50478.0,34.6519,34.6519,34.5802,34.5962,50478.0
2016-10-31 14:15:00,43.44,43.47,43.44,43.45,32478.0,34.6041,34.628,34.6041,34.6121,32478.0
2016-10-31 14:20:00,43.45,43.46,43.41,43.42,24867.0,34.6121,34.6201,34.5802,34.5882,24867.0
2016-10-31 14:25:00,43.41,43.43,43.4,43.4,32527.0,34.5802,34.5962,34.5723,34.5723,32527.0
2016-10-31 14:30:00,43.4,43.43,43.4,43.43,27107.0,34.5723,34.5962,34.5723,34.5962,27107.0
2016-10-31 14:35:00,43.43,43.45,43.42,43.45,26202.0,34.5962,34.6121,34.5882,34.6121,26202.0
2016-10-31 14:40:00,43.46,43.47,43.42,43.43,33166.0,34.6201,34.628,34.5882,34.5962,33166.0
2016-10-31 14:45:00,43.43,43.44,43.38,43.38,31041.0,34.5962,34.6041,34.5563,34.5563,31041.0
2016-10-31 14:50:00,43.38,43.41,43.37,43.39,65842.0,34.5563,34.5802,34.5484,34.5643,65842.0
2016-10-31 14:55:00,43.39,43.39,43.38,43.38,18238.0,34.5643,34.5643,34.5563,34.5563,18238.0
2016-10-31 15:00:00,43.39,43.4,43.37,43.39,98149.0,34.5643,34.5723,34.5484,34.5643,98149.0
2016-10-31 15:05:00,43.39,43.4,43.36,43.37,50422.0,34.5643,34.5723,34.5404,34.5484,50422.0
2016-10-31 15:10:00,43.37,43.37,43.36,43.36,27928.0,34.5484,34.5484,34.5404,34.5404,27928.0
2016-10-31 15:15:00,43.37,43.41,43.36,43.39,106790.0,34.5484,34.5802,34.5404,34.5643,106790.0
2016-10-31 15:20:00,43.39,43.41,43.38,43.38,85602.0,34.5643,34.5802,34.5563,34.5563,85602.0
2016-10-31 15:25:00,43.38,43.4,43.35,43.38,114778.0,34.5563,34.5723,34.5324,34.5563,114778.0
2016-10-31 15:30:00,43.38,43.4,43.36,43.37,92844.0,34.5563,34.5723,34.5404,34.5484,92844.0
2016-10-31 15:35:00,43.37,43.38,43.33,43.35,133192.0,34.5484,34.5563,34.5165,34.5324,133192.0
2016-10-31 15:40:00,43.35,43.37,43.34,43.36,124516.0,34.5324,34.5484,34.5245,34.5404,124516.0
2016-10-31 15:45:00,43.37,43.41,43.35,43.38,180396.0,34.5484,34.5802,34.5324,34.5563,180396.0
2016-10-31 15:50:00,43.38,43.38,43.3,43.3,136298.0,34.5563,34.5563,34.4926,34.4926,136298.0
2016-10-31 15:55:00,43.3,43.31,43.26,43.28,431106.0,34.4926,34.5006,34.4607,34.4767,431106.0
2016-11-01 09:30:00,43.45,43.6,43.43,43.58,48799.0,34.6121,34.7316,34.5962,34.7157,48799.0
2016-11-01 09:35:00,43.58,43.6,43.41,43.43,110207.0,34.7157,34.7316,34.5802,34.5962,110207.0
2016-11-01 09:40:00,43.43,43.43,43.36,43.41,32161.0,34.5962,34.5962,34.5404,34.5802,32161.0
2016-11-01 09:45:00,43.4,43.45,43.39,43.4,80011.0,34.5723,34.6121,34.5643,34.5723,80011.0
2016-11-01 09:50:00,43.39,43.39,43.31,43.33,73992.0,34.5643,34.5643,34.5006,34.5165,73992.0
2016-11-01 09:55:00,43.33,43.38,43.33,43.38,35569.0,34.5165,34.5563,34.5165,34.5563,35569.0
2016-11-01 10:00:00,43.38,43.42,43.28,43.37,80912.0,34.5563,34.5882,34.4767,34.5484,80912.0
2016-11-01 10:05:00,43.36,43.4,43.31,43.34,47506.0,34.5404,34.5723,34.5006,34.5245,47506.0
2016-11-01 10:10:00,43.34,43.36,43.27,43.32,51335.0,34.5245,34.5404,34.4687,34.5085,51335.0
2016-11-01 10:15:00,43.32,43.35,43.3,43.34,72723.0,34.5085,34.5324,34.4926,34.5245,72723.0
2016-11-01 10:20:00,43.35,43.37,43.3,43.32,87830.0,34.5324,34.5484,34.4926,34.5085,87830.0
2016-11-01 10:25:00,43.32,43.32,43.24,43.24,43468.0,34.5085,34.5085,34.4448,34.4448,43468.0
2016-11-01 10:30:00,43.24,43.31,43.23,43.31,31481.0,34.4448,34.5006,34.4368,34.5006,31481.0
2016-11-01 10:35:00,43.31,43.35,43.17,43.18,59655.0,34.5006,34.5324,34.3891,34.397,59655.0
2016-11-01 10:40:00,43.18,43.22,43.15,43.15,45063.0,34.397,34.4289,34.3731,34.3731,45063.0
2016-11-01 10:45:00,43.15,43.19,43.11,43.18,46691.0,34.3731,34.405,34.3413,34.397,46691.0
2016-11-01 10:50:00,43.17,43.2,43.16,43.17,45031.0,34.3891,34.4129,34.3811,34.3891,45031.0
2016-11-01 10:55:00,43.18,43.35,43.17,43.34,60853.0,34.397,34.5324,34.3891,34.5245,60853.0
2016-11-01 11:00:00,43.34,43.34,43.26,43.3,41430.0,34.5245,34.5245,34.4607,34.4926,41430.0
2016-11-01 11:05:00,43.29,43.31,43.25,43.28,27202.0,34.4846,34.5006,34.4528,34.4767,27202.0
2016-11-01 11:10:00,43.29,43.29,43.22,43.23,34689.0,34.4846,34.4846,34.4289,34.4368,34689.0
2016-11-01 11:15:00,43.23,43.26,43.22,43.26,34305.0,34.4368,34.4607,34.4289,34.4607,34305.0
2016-11-01 11:20:00,43.26,43.27,43.23,43.26,26691.0,34.4607,34.4687,34.4368,34.4607,26691.0
2016-11-01 11:25:00,43.27,43.34,43.27,43.28,32872.0,34.4687,34.5245,34.4687,34.4767,32872.0
2016-11-01 11:30:00,43.28,43.29,43.2,43.28,32102.0,34.4767,34.4846,34.4129,34.4767,32102.0
2016-11-01 11:35:00,43.27,43.34,43.25,43.32,25323.0,34.4687,34.5245,34.4528,34.5085,25323.0
2016-11-01 11:40:00,43.31,43.32,43.25,43.31,30593.0,34.5006,34.5085,34.4528,34.5006,30593.0
2016-11-01 11:45:00,43.32,43.34,43.31,43.31,31480.0,34.5085,34.5245,34.5006,34.5006,31480.0
2016-11-01 11:50:00,43.31,43.34,43.29,43.32,20902.0,34.5006,34.5245,34.4846,34.5085,20902.0
2016-11-01 11:55:00,43.31,43.31,43.21,43.22,31698.0,34.5006,34.5006,34.4209,34.4289,31698.0
2016-11-01 12:00:00,43.23,43.31,43.23,43.3,30275.0,34.4368,34.5006,34.4368,34.4926,30275.0
2016-11-01 12:05:00,43.3,43.3,43.24,43.25,34568.0,34.4926,34.4926,34.4448,34.4528,34568.0
2016-11-01 12:10:00,43.25,43.27,43.21,43.27,31817.0,34.4528,34.4687,34.4209,34.4687,31817.0
2016-11-01 12:15:00,43.26,43.26,43.15,43.16,48976.0,34.4607,34.4607,34.3731,34.3811,48976.0
2016-11-01 12:20:00,43.16,43.19,43.14,43.17,32997.0,34.3811,34.405,34.3652,34.3891,32997.0
2016-11-01 12:25:00,43.18,43.21,43.16,43.16,24651.0,34.397,34.4209,34.3811,34.3811,24651.0
2016-11-01 12:30:00,43.16,43.25,43.16,43.24,18943.0,34.3811,34.4528,34.3811,34.4448,18943.0
2016-11-01 12:35:00,43.24,43.25,43.21,43.22,24659.0,34.4448,34.4528,34.4209,34.4289,24659.0
2016-11-01 12:40:00,43.22,43.25,43.19,43.23,26958.0,34.4289,34.4528,34.405,34.4368,26958.0
2016-11-01 12:45:00,43.22,43.24,43.17,43.17,19403.0,34.4289,34.4448,34.3891,34.3891,19403.0
2016-11-01 12:50:00,43.17,43.24,43.16,43.23,22031.0,34.3891,34.4448,34.3811,34.4368,22031.0
2016-11-01 12:55:00,43.23,43.27,43.22,43.26,18452.0,34.4368,34.4687,34.4289,34.4607,18452.0
2016-11-01 13:00:00,43.26,43.29,43.25,43.28,19177.0,34.4607,34.4846,34.4528,34.4767,19177.0
2016-11-01 13:05:00,43.27,43.28,43.25,43.28,21386.0,34.4687,34.4767,34.4528,34.4767,21386.0
2016-11-01 13:10:00,43.27,43.31,43.25,43.26,52936.0,34.4687,34.5006,34.4528,34.4607,52936.0
2016-11-01 13:15:00,43.26,43.28,43.24,43.27,22064.0,34.4607,34.4767,34.4448,34.4687,22064.0
2016-11-01 13:20:00,43.27,43.28,43.21,43.25,34954.0,34.4687,34.4767,34.4209,34.4528,34954.0
2016-11-01 13:25:00,43.24,43.34,43.24,43.33,27909.0,34.4448,34.5245,34.4448,34.5165,27909.0
2016-11-01 13:30:00,43.33,43.33,43.22,43.25,69696.0,34.5165,34.5165,34.4289,34.4528,69696.0
2016-11-01 13:35:00,43.25,43.25,43.16,43.16,22276.0,34.4528,34.4528,34.3811,34.3811,22276.0
2016-11-01 13:40:00,43.16,43.17,43.08,43.12,30710.0,34.3811,34.3891,34.3174,34.3492,30710.0
2016-11-01 13:45:00,43.11,43.12,43.07,43.11,54558.0,34.3413,34.3492,34.3094,34.3413,54558.0
2016-11-01 13:50:00,43.12,43.16,43.11,43.13,26827.0,34.3492,34.3811,34.3413,34.3572,26827.0
2016-11-01 13:55:00,43.13,43.15,43.12,43.14,21974.0,34.3572,34.3731,34.3492,34.3652,21974.0
2016-11-01 14:00:00,43.14,43.14,43.09,43.13,40359.0,34.3652,34.3652,34.3253,34.3572,40359.0
2016-11-01 14:05:00,43.13,43.14,43.07,43.09,45016.0,34.3572,34.3652,34.3094,34.3253,45016.0
2016-11-01 14:10:00,43.09,43.12,43.04,43.04,31735.0,34.3253,34.3492,34.2855,34.2855,31735.0
2016-11-01 14:15:00,43.04,43.05,42.94,42.94,58197.0,34.2855,34.2935,34.2058,34.2058,58197.0
2016-11-01 14:20:00,42.94,42.99,42.94,42.95,47062.0,34.2058,34.2457,34.2058,34.2138,47062.0
2016-11-01 14:25:00,42.95,43.1,42.93,43.06,74496.0,34.2138,34.3333,34.1979,34.3014,74496.0
2016-11-01 14:30:00,43.06,43.14,43.02,43.12,53901.0,34.3014,34.3652,34.2696,34.3492,53901.0
2016-11-01 14:35:00,43.11,43.17,43.09,43.13,30130.0,34.3413,34.3891,34.3253,34.3572,30130.0
2016-11-01 14:40:00,43.13,43.13,43.06,43.09,45151.0,34.3572,34.3572,34.3014,34.3253,45151.0
2016-11-01 14:45:00,43.08,43.08,43.01,43.02,39025.0,34.3174,34.3174,34.2616,34.2696,39025.0
2016-11-01 14:50:00,43.02,43.09,43.01,43.09,32059.0,34.2696,34.3253,34.2616,34.3253,32059.0
2016-11-01 14:55:00,43.09,43.11,43.01,43.02,47317.0,34.3253,34.3413,34.2616,34.2696,47317.0
2016-11-01 15:00:00,43.02,43.08,42.97,43.05,45567.0,34.2696,34.3174,34.2297,34.2935,45567.0
2016-11-01 15:05:00,43.05,43.11,43.02,43.09,42307.0,34.2935,34.3413,34.2696,34.3253,42307.0
2016-11-01 15:10:00,43.09,43.1,43.05,43.07,38860.0,34.3253,34.3333,34.2935,34.3094,38860.0
2016-11-01 15:15:00,43.06,43.2,43.05,43.19,57721.0,34.3014,34.4129,34.2935,34.405,57721.0
2016-11-01 15:20:00,43.19,43.22,43.17,43.2,66522.0,34.405,34.4289,34.3891,34.4129,66522.0
2016-11-01 15:25:00,43.2,43.29,43.19,43.29,88289.0,34.4129,34.4846,34.405,34.4846,88289.0
2016-11-01 15:30:00,43.29,43.32,43.24,43.25,70590.0,34.4846,34.5085,34.4448,34.4528,70590.0
2016-11-01 15:35:00,43.25,43.3,43.22,43.3,104081.0,34.4528,34.4926,34.4289,34.4926,104081.0
2016-11-01 15:40:00,43.29,43.32,43.26,43.3,55012.0,34.4846,34.5085,34.4607,34.4926,55012.0
2016-11-01 15:45:00,43.3,43.41,43.29,43.37,134757.0,34.4926,34.5802,34.4846,34.5484,134757.0
2016-11-01 15:50:00,43.37,43.41,43.35,43.4,243441.0,34.5484,34.5802,34.5324,34.5723,243441.0
2016-11-01 15:55:00,43.4,43.43,43.39,43.4,266019.0,34.5723,34.5962,34.5643,34.5723,266019.0
2016-11-02 09:30:00,43.16,43.25,43.0,43.0,68795.0,34.3811,34.4528,34.2536,34.2536,68795.0
2016-11-02 09:35:00,43.0,43.12,42.98,43.05,83998.0,34.2536,34.3492,34.2377,34.2935,83998.0
2016-11-02 09:40:00,43.05,43.05,42.98,43.02,28680.0,34.2935,34.2935,34.2377,34.2696,28680.0
2016-11-02 09:45:00,43.02,43.11,43.02,43.05,91867.0,34.2696,34.3413,34.2696,34.2935,91867.0
2016-11-02 09:50:00,43.05,43.07,43.01,43.01,61313.0,34.2935,34.3094,34.2616,34.2616,61313.0
2016-11-02 09:55:00,43.01,43.07,43.01,43.04,74645.0,34.2616,34.3094,34.2616,34.2855,74645.0
2016-11-02 10:00:00,43.03,43.07,42.97,43.03,101174.0,34.2775,34.3094,34.2297,34.2775,101174.0
2016-11-02 10:05:00,43.02,43.02,42.92,42.93,68705.0,34.2696,34.2696,34.1899,34.1979,68705.0
2016-11-02 10:10:00,42.93,42.94,42.86,42.88,53165.0,34.1979,34.2058,34.1421,34.158,53165.0
2016-11-02 10:15:00,42.88,42.96,42.87,42.92,91814.0,34.158,34.2218,34.1501,34.1899,91814.0
2016-11-02 10:20:00,42.92,43.0,42.9,42.92,34263.0,34.1899,34.2536,34.174,34.1899,34263.0
2016-11-02 10:25:00,42.91,43.0,42.9,43.0,31856.0,34.1819,34.2536,34.174,34.2536,31856.0
2016-11-02 10:30:00,43.01,43.01,42.87,42.88,55063.0,34.2616,34.2616,34.1501,34.158,55063.0
2016-11-02 10:35:00,42.88,42.99,42.87,42.98,54409.0,34.158,34.2457,34.1501,34.2377,54409.0
2016-11-02 10:40:00,42.97,42.98,42.94,42.95,36022.0,34.2297,34.2377,34.2058,34.2138,36022.0
2016-11-02 10:45:00,42.94,42.99,42.9,42.95,34088.0,34.2058,34.2457,34.174,34.2138,34088.0
2016-11-02 10:50:00,42.95,42.95,42.81,42.85,32581.0,34.2138,34.2138,34.1023,34.1341,32581.0
2016-11-02 10:55:00,42.85,42.86,42.78,42.78,29383.0,34.1341,34.1421,34.0784,34.0784,29383.0
2016-11-02 11:00:00,42.78,42.87,42.77,42.85,55437.0,34.0784,34.1501,34.0704,34.1341,55437.0
2016-11-02 11:05:00,42.84,42.85,42.8,42.82,38656.0,34.1262,34.1341,34.0943,34.1102,38656.0
2016-11-02 11:10:00,42.82,42.92,42.8,42.92,34503.0,34.1102,34.1899,34.0943,34.1899,34503.0
2016-11-02 11:15:00,42.92,42.99,42.91,42.97,41750.0,34.1899,34.2457,34.1819,34.2297,41750.0
2016-11-02 11:20:00,42.97,42.97,42.89,42.9,36471.0,34.2297,34.2297,34.166,34.174,36471.0
2016-11-02 11:25:00,42.91,42.93,42.89,42.9,26198.0,34.1819,34.1979,34.166,34.174,26198.0
2016-11-02 11:30:00,42.89,42.92,42.88,42.9,33766.0,34.166,34.1899,34.158,34.174,33766.0
2016-11-02 11:35:00,42.91,42.91,42.85,42.88,34330.0,34.1819,34.1819,34.1341,34.158,34330.0
2016-11-02 11:40:00,42.87,42.88,42.84,42.87,24941.0,34.1501,34.158,34.1262,34.1501,24941.0
2016-11-02 11:45:00,42.87,42.92,42.86,42.91,21708.0,34.1501,34.1899,34.1421,34.1819,21708.0
2016-11-02 11:50:00,42.9,42.91,42.85,42.87,44639.0,34.174,34.1819,34.1341,34.1501,44639.0
2016-11-02 11:55:00,42.86,42.9,42.85,42.89,27320.0,34.1421,34.174,34.1341,34.166,27320.0
2016-11-02 12:00:00,42.89,42.89,42.85,42.88,28742.0,34.166,34.166,34.1341,34.158,28742.0
2016-11-02 12:05:00,42.88,42.94,42.87,42.9,37013.0,34.158,34.2058,34.1501,34.174,37013.0
2016-11-02 12:10:00,42.9,42.93,42.86,42.87,18757.0,34.174,34.1979,34.1421,34.1501,18757.0
2016-11-02 12:15:00,42.87,42.9,42.85,42.89,28295.0,34.1501,34.174,34.1341,34.166,28295.0
2016-11-02 12:20:00,42.89,42.91,42.86,42.88,28795.0,34.166,34.1819,34.1421,34.158,28795.0
2016-11-02 12:25:00,42.89,42.91,42.87,42.91,21528.0,34.166,34.1819,34.1501,34.1819,21528.0
2016-11-02 12:30:00,42.91,42.92,42.88,42.88,8961.0,34.1819,34.1899,34.158,34.158,8961.0
2016-11-02 12:35:00,42.88,42.93,42.88,42.9,23292.0,34.158,34.1979,34.158,34.174,23292.0
2016-11-02 12:40:00,42.91,42.95,42.91,42.93,25399.0,34.1819,34.2138,34.1819,34.1979,25399.0
2016-11-02 12:45:00,42.94,42.94,42.92,42.93,23894.0,34.2058,34.2058,34.1899,34.1979,23894.0
2016-11-02 12:50:00,42.93,42.96,42.92,42.94,20226.0,34.1979,34.2218,34.1899,34.2058,20226.0
2016-11-02 12:55:00,42.95,42.97,42.93,42.95,29510.0,34.2138,34.2297,34.1979,34.2138,29510.0
2016-11-02 13:00:00,42.95,42.96,42.91,42.92,56570.0,34.2138,34.2218,34.1819,34.1899,56570.0
2016-11-02 13:05:00,42.92,42.92,42.85,42.85,32966.0,34.1899,34.1899,34.1341,34.1341,32966.0
2016-11-02 13:10:00,42.86,42.87,42.79,42.8,48511.0,34.1421,34.1501,34.0863,34.0943,48511.0
2016-11-02 13:15:00,42.8,42.81,42.73,42.74,32782.0,34.0943,34.1023,34.0385,34.0465,32782.0
2016-11-02 13:20:00,42.74,42.76,42.74,42.75,34265.0,34.0465,34.0624,34.0465,34.0545,34265.0
2016-11-02 13:25:00,42.75,42.82,42.75,42.82,29706.0,34.0545,34.1102,34.0545,34.1102,29706.0
2016-11-02 13:30:00,42.82,42.86,42.82,42.82,47359.0,34.1102,34.1421,34.1102,34.1102,47359.0
2016-11-02 13:35:00,42.83,42.84,42.78,42.79,51453.0,34.1182,34.1262,34.0784,34.0863,51453.0
2016-11-02 13:40:00,42.79,42.85,42.78,42.84,51351.0,34.0863,34.1341,34.0784,34.1262,51351.0
2016-11-02 13:45:00,42.84,42.86,42.82,42.84,33975.0,34.1262,34.1421,34.1102,34.1262,33975.0
2016-11-02 13:50:00,42.84,42.88,42.84,42.88,31255.0,34.1262,34.158,34.1262,34.158,31255.0
2016-11-02 13:55:00,42.88,42.99,42.88,42.92,41271.0,34.158,34.2457,34.158,34.1899,41271.0
2016-11-02 14:00:00,42.93,43.0,42.83,42.89,59983.0,34.1979,34.2536,34.1182,34.166,59983.0
2016-11-02 14:05:00,42.89,42.89,42.73,42.76,54082.0,34.166,34.166,34.0385,34.0624,54082.0
2016-11-02 14:10:00,42.76,42.97,42.75,42.95,72225.0,34.0624,34.2297,34.0545,34.2138,72225.0
2016-11-02 14:15:00,42.95,43.05,42.93,43.04,92234.0,34.2138,34.2935,34.1979,34.2855,92234.0
2016-11-02 14:20:00,43.05,43.1,43.0,43.08,59971.0,34.2935,34.3333,34.2536,34.3174,59971.0
2016-11-02 14:25:00,43.07,43.13,43.02,43.03,76620.0,34.3094,34.3572,34.2696,34.2775,76620.0
2016-11-02 14:30:00,43.02,43.04,42.98,43.01,86475.0,34.2696,34.2855,34.2377,34.2616,86475.0
2016-11-02 14:35:00,43.01,43.04,42.99,43.01,113855.0,34.2616,34.2855,34.2457,34.2616,113855.0
2016-11-02 14:40:00,43.0,43.01,42.95,42.98,71700.0,34.2536,34.2616,34.2138,34.2377,71700.0
2016-11-02 14:45:00,42.97,43.01,42.92,42.97,46381.0,34.2297,34.2616,34.1899,34.2297,46381.0
2016-11-02 14:50:00,42.97,42.98,42.87,42.9,49894.0,34.2297,34.2377,34.1501,34.174,49894.0
2016-11-02 14:55:00,42.9,42.96,42.89,42.89,50710.0,34.174,34.2218,34.166,34.166,50710.0
2016-11-02 15:00:00,42.9,42.93,42.86,42.93,81181.0,34.174,34.1979,34.1421,34.1979,81181.0
2016-11-02 15:05:00,42.93,42.99,42.92,42.98,54255.0,34.1979,34.2457,34.1899,34.2377,54255.0
2016-11-02 15:10:00,42.99,43.0,42.95,43.0,61842.0,34.2457,34.2536,34.2138,34.2536,61842.0
2016-11-02 15:15:00,42.99,43.01,42.94,42.95,56942.0,34.2457,34.2616,34.2058,34.2138,56942.0
2016-11-02 15:20:00,42.95,43.01,42.94,43.01,69513.0,34.2138,34.2616,34.2058,34.2616,69513.0
2016-11-02 15:25:00,43.01,43.06,43.0,43.06,75693.0,34.2616,34.3014,34.2536,34.3014,75693.0
2016-11-02 15:30:00,43.06,43.06,43.0,43.01,69424.0,34.3014,34.3014,34.2536,34.2616,69424.0
2016-11-02 15:35:00,43.02,43.02,42.92,42.93,97246.0,34.2696,34.2696,34.1899,34.1979,97246.0
2016-11-02 15:40:00,42.93,43.01,42.92,42.98,106861.0,34.1979,34.2616,34.1899,34.2377,106861.0
2016-11-02 15:45:00,42.98,43.01,42.94,42.96,104670.0,34.2377,34.2616,34.2058,34.2218,104670.0
2016-11-02 15:50:00,42.97,42.97,42.89,42.9,162942.0,34.2297,34.2297,34.166,34.174,162942.0
2016-11-02 15:55:00,42.89,42.94,42.86,42.89,357481.0,34.166,34.2058,34.1421,34.166,357481.0
2016-11-03 09:30:00,43.03,43.17,42.92,43.12,60699.0,34.2775,34.3891,34.1899,34.3492,60699.0
2016-11-03 09:35:00,43.12,43.25,43.1,43.24,59135.0,34.3492,34.4528,34.3333,34.4448,59135.0
2016-11-03 09:40:00,43.23,43.23,43.1,43.1,47102.0,34.4368,34.4368,34.3333,34.3333,47102.0
2016-11-03 09:45:00,43.1,43.15,43.08,43.14,46366.0,34.3333,34.3731,34.3174,34.3652,46366.0
2016-11-03 09:50:00,43.14,43.2,43.11,43.2,30604.0,34.3652,34.4129,34.3413,34.4129,30604.0
2016-11-03 09:55:00,43.21,43.31,43.2,43.26,50734.0,34.4209,34.5006,34.4129,34.4607,50734.0
2016-11-03 10:00:00,43.25,43.25,43.09,43.1,94689.0,34.4528,34.4528,34.3253,34.3333,94689.0
2016-11-03 10:05:00,43.1,43.25,43.08,43.22,137446.0,34.3333,34.4528,34.3174,34.4289,137446.0
2016-11-03 10:10:00,43.23,43.24,43.18,43.2,68490.0,34.4368,34.4448,34.397,34.4129,68490.0
2016-11-03 10:15:00,43.19,43.2,43.1,43.19,65422.0,34.405,34.4129,34.3333,34.405,65422.0
2016-11-03 10:20:00,43.2,43.23,43.19,43.22,67207.0,34.4129,34.4368,34.405,34.4289,67207.0
2016-11-03 10:25:00,43.21,43.25,43.21,43.21,67985.0,34.4209,34.4528,34.4209,34.4209,67985.0
2016-11-03 10:30:00,43.21,43.23,43.15,43.22,63284.0,34.4209,34.4368,34.3731,34.4289,63284.0
2016-11-03 10:35:00,43.22,43.29,43.21,43.28,132084.0,34.4289,34.4846,34.4209,34.4767,132084.0
2016-11-03 10:40:00,43.28,43.38,43.25,43.35,29403.0,34.4767,34.5563,34.4528,34.5324,29403.0
2016-11-03 10:45:00,43.34,43.38,43.3,43.38,41517.0,34.5245,34.5563,34.4926,34.5563,41517.0
2016-11-03 10:50:00,43.38,43.41,43.35,43.4,39127.0,34.5563,34.5802,34.5324,34.5723,39127.0
2016-11-03 10:55:00,43.4,43.4,43.29,43.33,49143.0,34.5723,34.5723,34.4846,34.5165,49143.0
2016-11-03 11:00:00,43.33,43.34,43.26,43.28,31944.0,34.5165,34.5245,34.4607,34.4767,31944.0
2016-11-03 11:05:00,43.27,43.32,43.27,43.3,42349.0,34.4687,34.5085,34.4687,34.4926,42349.0
2016-11-03 11:10:00,43.31,43.34,43.3,43.32,35824.0,34.5006,34.5245,34.4926,34.5085,35824.0
2016-11-03 11:15:00,43.32,43.32,43.21,43.23,47835.0,34.5085,34.5085,34.4209,34.4368,47835.0
2016-11-03 11:20:00,43.23,43.24,43.21,43.21,40557.0,34.4368,34.4448,34.4209,34.4209,40557.0
2016-11-03 11:25:00,43.22,43.26,43.2,43.25,75119.0,34.4289,34.4607,34.4129,34.4528,75119.0
2016-11-03 11:30:00,43.25,43.33,43.24,43.33,58780.0,34.4528,34.5165,34.4448,34.5165,58780.0
2016-11-03 11:35:00,43.34,43.35,43.28,43.3,45163.0,34.5245,34.5324,34.4767,34.4926,45163.0
2016-11-03 11:40:00,43.31,43.31,43.23,43.23,49349.0,34.5006,34.5006,34.4368,34.4368,49349.0
2016-11-03 11:45:00,43.24,43.26,43.23,43.26,43416.0,34.4448,34.4607,34.4368,34.4607,43416.0
2016-11-03 11:50:00,43.26,43.26,43.23,43.25,38555.0,34.4607,34.4607,34.4368,34.4528,38555.0
2016-11-03 11:55:00,43.26,43.26,43.21,43.23,30995.0,34.4607,34.4607,34.4209,34.4368,30995.0
2016-11-03 12:00:00,43.23,43.26,43.2,43.22,29722.0,34.4368,34.4607,34.4129,34.4289,29722.0
2016-11-03 12:05:00,43.22,43.22,43.15,43.2,23425.0,34.4289,34.4289,34.3731,34.4129,23425.0
2016-11-03 12:10:00,43.21,43.23,43.19,43.2,30683.0,34.4209,34.4368,34.405,34.4129,30683.0
2016-11-03 12:15:00,43.2,43.22,43.18,43.2,37875.0,34.4129,34.4289,34.397,34.4129,37875.0
2016-11-03 12:20:00,43.2,43.22,43.15,43.18,50680.0,34.4129,34.4289,34.3731,34.397,50680.0
2016-11-03 12:25:00,43.18,43.23,43.18,43.2,54817.0,34.397,34.4368,34.397,34.4129,54817.0
2016-11-03 12:30:00,43.2,43.2,43.15,43.16,23868.0,34.4129,34.4129,34.3731,34.3811,23868.0
2016-11-03 12:35:00,43.16,43.18,43.11,43.14,27221.0,34.3811,34.397,34.3413,34.3652,27221.0
2016-11-03 12:40:00,43.14,43.18,43.07,43.09,24913.0,34.3652,34.397,34.3094,34.3253,24913.0
2016-11-03 12:45:00,43.09,43.12,43.07,43.1,18385.0,34.3253,34.3492,34.3094,34.3333,18385.0
2016-11-03 12:50:00,43.1,43.18,43.09,43.15,35334.0,34.3333,34.397,34.3253,34.3731,35334.0
2016-11-03 12:55:00,43.15,43.17,43.13,43.14,20390.0,34.3731,34.3891,34.3572,34.3652,20390.0
2016-11-03 13:00:00,43.13,43.14,43.1,43.1,28256.0,34.3572,34.3652,34.3333,34.3333,28256.0
2016-11-03 13:05:00,43.1,43.1,43.03,43.04,51646.0,34.3333,34.3333,34.2775,34.2855,51646.0
2016-11-03 13:10:00,43.04,43.05,43.03,43.04,33246.0,34.2855,34.2935,34.2775,34.2855,33246.0
2016-11-03 13:15:00,43.03,43.06,43.02,43.05,26976.0,34.2775,34.3014,34.2696,34.2935,26976.0
2016-11-03 13:20:00,43.04,43.05,43.01,43.04,25425.0,34.2855,34.2935,34.2616,34.2855,25425.0
2016-11-03 13:25:00,43.05,43.1,43.04,43.08,63219.0,34.2935,34.3333,34.2855,34.3174,63219.0
2016-11-03 13:30:00,43.08,43.1,43.07,43.08,31873.0,34.3174,34.3333,34.3094,34.3174,31873.0
2016-11-03 13:35:00,43.07,43.1,43.05,43.09,28311.0,34.3094,34.3333,34.2935,34.3253,28311.0
2016-11-03 13:40:00,43.09,43.1,43.04,43.04,58617.0,34.3253,34.3333,34.2855,34.2855,58617.0
2016-11-03 13:45:00,43.04,43.08,43.04,43.08,25260.0,34.2855,34.3174,34.2855,34.3174,25260.0
2016-11-03 13:50:00,43.07,43.09,43.02,43.06,51333.0,34.3094,34.3253,34.2696,34.3014,51333.0
2016-11-03 13:55:00,43.07,43.07,43.02,43.05,19308.0,34.3094,34.3094,34.2696,34.2935,19308.0
2016-11-03 14:00:00,43.05,43.11,43.03,43.1,34706.0,34.2935,34.3413,34.2775,34.3333,34706.0
2016-11-03 14:05:00,43.1,43.1,43.06,43.09,36357.0,34.3333,34.3333,34.3014,34.3253,36357.0
2016-11-03 14:10:00,43.09,43.13,43.09,43.1,35176.0,34.3253,34.3572,34.3253,34.3333,35176.0
2016-11-03 14:15:00,43.11,43.11,43.04,43.05,41391.0,34.3413,34.3413,34.2855,34.2935,41391.0
2016-11-03 14:20:00,43.05,43.08,43.04,43.07,45061.0,34.2935,34.3174,34.2855,34.3094,45061.0
2016-11-03 14:25:00,43.06,43.09,43.04,43.08,38459.0,34.3014,34.3253,34.2855,34.3174,38459.0
2016-11-03 14:30:00,43.09,43.14,43.08,43.12,38651.0,34.3253,34.3652,34.3174,34.3492,38651.0
2016-11-03 14:35:00,43.13,43.16,43.12,43.15,36256.0,34.3572,34.3811,34.3492,34.3731,36256.0
2016-11-03 14:40:00,43.15,43.16,43.12,43.13,40907.0,34.3731,34.3811,34.3492,34.3572,40907.0
2016-11-03 14:45:00,43.13,43.18,43.12,43.16,41819.0,34.3572,34.397,34.3492,34.3811,41819.0
2016-11-03 14:50:00,43.16,43.18,43.14,43.17,28268.0,34.3811,34.397,34.3652,34.3891,28268.0
2016-11-03 14:55:00,43.18,43.19,43.15,43.19,26901.0,34.397,34.405,34.3731,34.405,26901.0
2016-11-03 15:00:00,43.19,43.19,43.16,43.18,31550.0,34.405,34.405,34.3811,34.397,31550.0
2016-11-03 15:05:00,43.17,43.17,43.14,43.14,28490.0,34.3891,34.3891,34.3652,34.3652,28490.0
2016-11-03 15:10:00,43.14,43.17,43.13,43.15,27695.0,34.3652,34.3891,34.3572,34.3731,27695.0
2016-11-03 15:15:00,43.15,43.17,43.09,43.1,35459.0,34.3731,34.3891,34.3253,34.3333,35459.0
2016-11-03 15:20:00,43.09,43.11,43.07,43.09,39232.0,34.3253,34.3413,34.3094,34.3253,39232.0
2016-11-03 15:25:00,43.09,43.13,43.09,43.11,64159.0,34.3253,34.3572,34.3253,34.3413,64159.0
2016-11-03 15:30:00,43.11,43.12,43.03,43.05,74391.0,34.3413,34.3492,34.2775,34.2935,74391.0
2016-11-03 15:35:00,43.04,43.08,43.04,43.06,60127.0,34.2855,34.3174,34.2855,34.3014,60127.0
2016-11-03 15:40:00,43.05,43.05,43.0,43.03,65973.0,34.2935,34.2935,34.2536,34.2775,65973.0
2016-11-03 15:45:00,43.02,43.08,43.02,43.08,339509.0,34.2696,34.3174,34.2696,34.3174,339509.0
2016-11-03 15:50:00,43.08,43.1,43.03,43.05,152849.0,34.3174,34.3333,34.2775,34.2935,152849.0
2016-11-03 15:55:00,43.05,43.05,43.03,43.04,320672.0,34.2935,34.2935,34.2775,34.2855,320672.0
2016-11-04 09:30:00,43.04,43.25,42.8,42.89,94331.0,34.2855,34.4528,34.0943,34.166,94331.0
2016-11-04 09:35:00,42.89,43.01,42.86,42.94,84848.0,34.166,34.2616,34.1421,34.2058,84848.0
2016-11-04 09:40:00,42.94,42.97,42.85,42.87,99251.0,34.2058,34.2297,34.1341,34.1501,99251.0
2016-11-04 09:45:00,42.87,42.93,42.85,42.9,61837.0,34.1501,34.1979,34.1341,34.174,61837.0
2016-11-04 09:50:00,42.9,42.9,42.77,42.85,80152.0,34.174,34.174,34.0704,34.1341,80152.0
2016-11-04 09:55:00,42.84,42.85,42.75,42.8,55499.0,34.1262,34.1341,34.0545,34.0943,55499.0
2016-11-04 10:00:00,42.81,42.96,42.81,42.96,79809.0,34.1023,34.2218,34.1023,34.2218,79809.0
2016-11-04 10:05:00,42.95,42.96,42.88,42.89,87668.0,34.2138,34.2218,34.158,34.166,87668.0
2016-11-04 10:10:00,42.9,42.94,42.88,42.88,89601.0,34.174,34.2058,34.158,34.158,89601.0
2016-11-04 10:15:00,42.88,42.9,42.84,42.9,50277.0,34.158,34.174,34.1262,34.174,50277.0
2016-11-04 10:20:00,42.89,42.95,42.88,42.94,64751.0,34.166,34.2138,34.158,34.2058,64751.0
2016-11-04 10:25:00,42.94,43.03,42.91,43.03,56334.0,34.2058,34.2775,34.1819,34.2775,56334.0
2016-11-04 10:30:00,43.02,43.07,43.02,43.04,100044.0,34.2696,34.3094,34.2696,34.2855,100044.0
2016-11-04 10:35:00,43.03,43.1,42.99,43.1,190998.0,34.2775,34.3333,34.2457,34.3333,190998.0
2016-11-04 10:40:00,43.1,43.16,43.09,43.13,78923.0,34.3333,34.3811,34.3253,34.3572,78923.0
2016-11-04 10:45:00,43.14,43.16,43.13,43.14,48889.0,34.3652,34.3811,34.3572,34.3652,48889.0
2016-11-04 10:50:00,43.14,43.18,43.1,43.13,81489.0,34.3652,34.397,34.3333,34.3572,81489.0
2016-11-04 10:55:00,43.13,43.18,43.12,43.14,186162.0,34.3572,34.397,34.3492,34.3652,186162.0
2016-11-04 11:00:00,43.13,43.16,43.08,43.15,218457.0,34.3572,34.3811,34.3174,34.3731,218457.0
2016-11-04 11:05:00,43.15,43.2,43.13,43.2,97498.0,34.3731,34.4129,34.3572,34.4129,97498.0
2016-11-04 11:10:00,43.2,43.24,43.18,43.21,101012.0,34.4129,34.4448,34.397,34.4209,101012.0
2016-11-04 11:15:00,43.21,43.25,43.18,43.25,58100.0,34.4209,34.4528,34.397,34.4528,58100.0
2016-11-04 11:20:00,43.25,43.27,43.22,43.24,58647.0,34.4528,34.4687,34.4289,34.4448,58647.0
2016-11-04 11:25:00,43.23,43.23,43.15,43.21,37204.0,34.4368,34.4368,34.3731,34.4209,37204.0
2016-11-04 11:30:00,43.2,43.21,43.13,43.19,42821.0,34.4129,34.4209,34.3572,34.405,42821.0
2016-11-04 11:35:00,43.19,43.22,43.14,43.18,73584.0,34.405,34.4289,34.3652,34.397,73584.0
2016-11-04 11:40:00,43.18,43.2,43.15,43.18,35281.0,34.397,34.4129,34.3731,34.397,35281.0
2016-11-04 11:45:00,43.19,43.19,43.15,43.17,24244.0,34.405,34.405,34.3731,34.3891,24244.0
2016-11-04 11:50:00,43.17,43.19,43.13,43.18,41200.0,34.3891,34.405,34.3572,34.397,41200.0
2016-11-04 11:55:00,43.18,43.2,43.13,43.16,29321.0,34.397,34.4129,34.3572,34.3811,29321.0
2016-11-04 12:00:00,43.17,43.21,43.16,43.19,50745.0,34.3891,34.4209,34.3811,34.405,50745.0
2016-11-04 12:05:00,43.19,43.24,43.18,43.22,52580.0,34.405,34.4448,34.397,34.4289,52580.0
2016-11-04 12:10:00,43.22,43.24,43.2,43.23,68187.0,34.4289,34.4448,34.4129,34.4368,68187.0
2016-11-04 12:15:00,43.23,43.25,43.22,43.23,48828.0,34.4368,34.4528,34.4289,34.4368,48828.0
2016-11-04 12:20:00,43.23,43.25,43.22,43.24,37695.0,34.4368,34.4528,34.4289,34.4448,37695.0
2016-11-04 12:25:00,43.23,43.26,43.22,43.25,55474.0,34.4368,34.4607,34.4289,34.4528,55474.0
2016-11-04 12:30:00,43.25,43.25,43.2,43.22,38933.0,34.4528,34.4528,34.4129,34.4289,38933.0
2016-11-04 12:35:00,43.22,43.23,43.2,43.22,34931.0,34.4289,34.4368,34.4129,34.4289,34931.0
2016-11-04 12:40:00,43.22,43.24,43.22,43.22,69278.0,34.4289,34.4448,34.4289,34.4289,69278.0
2016-11-04 12:45:00,43.23,43.24,43.21,43.22,47992.0,34.4368,34.4448,34.4209,34.4289,47992.0
2016-11-04 12:50:00,43.22,43.23,43.18,43.2,26715.0,34.4289,34.4368,34.397,34.4129,26715.0
2016-11-04 12:55:00,43.2,43.21,43.17,43.21,27891.0,34.4129,34.4209,34.3891,34.4209,27891.0
2016-11-04 13:00:00,43.21,43.21,43.19,43.2,21184.0,34.4209,34.4209,34.405,34.4129,21184.0
2016-11-04 13:05:00,43.2,43.22,43.17,43.17,37122.0,34.4129,34.4289,34.3891,34.3891,37122.0
2016-11-04 13:10:00,43.17,43.19,43.15,43.19,47653.0,34.3891,34.405,34.3731,34.405,47653.0
2016-11-04 13:15:00,43.18,43.21,43.18,43.19,38453.0,34.397,34.4209,34.397,34.405,38453.0
2016-11-04 13:20:00,43.19,43.19,43.13,43.13,37146.0,34.405,34.405,34.3572,34.3572,37146.0
2016-11-04 13:25:00,43.13,43.13,43.09,43.13,89146.0,34.3572,34.3572,34.3253,34.3572,89146.0
2016-11-04 13:30:00,43.12,43.14,43.11,43.13,19541.0,34.3492,34.3652,34.3413,34.3572,19541.0
2016-11-04 13:35:00,43.13,43.15,43.12,43.14,18858.0,34.3572,34.3731,34.3492,34.3652,18858.0
2016-11-04 13:40:00,43.13,43.15,43.11,43.12,17027.0,34.3572,34.3731,34.3413,34.3492,17027.0
2016-11-04 13:45:00,43.12,43.12,43.08,43.09,54721.0,34.3492,34.3492,34.3174,34.3253,54721.0
2016-11-04 13:50:00,43.09,43.1,43.07,43.08,17420.0,34.3253,34.3333,34.3094,34.3174,17420.0
2016-11-04 13:55:00,43.08,43.09,43.07,43.09,23134.0,34.3174,34.3253,34.3094,34.3253,23134.0
2016-11-04 14:00:00,43.09,43.09,43.01,43.01,52205.0,34.3253,34.3253,34.2616,34.2616,52205.0
2016-11-04 14:05:00,43.02,43.04,43.01,43.04,26994.0,34.2696,34.2855,34.2616,34.2855,26994.0
2016-11-04 14:10:00,43.03,43.04,43.0,43.04,39944.0,34.2775,34.2855,34.2536,34.2855,39944.0
2016-11-04 14:15:00,43.04,43.04,43.01,43.03,78462.0,34.2855,34.2855,34.2616,34.2775,78462.0
2016-11-04 14:20:00,43.03,43.11,43.02,43.09,44864.0,34.2775,34.3413,34.2696,34.3253,44864.0
2016-11-04 14:25:00,43.09,43.12,43.09,43.09,55457.0,34.3253,34.3492,34.3253,34.3253,55457.0
2016-11-04 14:30:00,43.09,43.09,43.03,43.05,64478.0,34.3253,34.3253,34.2775,34.2935,64478.0
2016-11-04 14:35:00,43.04,43.05,43.0,43.0,39591.0,34.2855,34.2935,34.2536,34.2536,39591.0
2016-11-04 14:40:00,43.01,43.03,43.0,43.0,51780.0,34.2616,34.2775,34.2536,34.2536,51780.0
2016-11-04 14:45:00,43.01,43.03,42.94,42.96,65173.0,34.2616,34.2775,34.2058,34.2218,65173.0
2016-11-04 14:50:00,42.96,43.01,42.95,42.98,66212.0,34.2218,34.2616,34.2138,34.2377,66212.0
2016-11-04 14:55:00,42.98,43.0,42.95,42.97,69322.0,34.2377,34.2536,34.2138,34.2297,69322.0
2016-11-04 15:00:00,42.97,42.97,42.92,42.94,71791.0,34.2297,34.2297,34.1899,34.2058,71791.0
2016-11-04 15:05:00,42.94,42.94,42.91,42.91,99853.0,34.2058,34.2058,34.1819,34.1819,99853.0
2016-11-04 15:10:00,42.91,42.93,42.9,42.93,91814.0,34.1819,34.1979,34.174,34.1979,91814.0
2016-11-04 15:15:00,42.92,42.97,42.91,42.96,128509.0,34.1899,34.2297,34.1819,34.2218,128509.0
2016-11-04 15:20:00,42.96,42.99,42.95,42.99,81953.0,34.2218,34.2457,34.2138,34.2457,81953.0
2016-11-04 15:25:00,43.0,43.01,42.98,43.0,94427.0,34.2536,34.2616,34.2377,34.2536,94427.0
2016-11-04 15:30:00,43.0,43.04,42.99,43.02,170226.0,34.2536,34.2855,34.2457,34.2696,170226.0
2016-11-04 15:35:00,43.02,43.02,42.98,43.02,220571.0,34.2696,34.2696,34.2377,34.2696,220571.0
2016-11-04 15:40:00,43.02,43.04,43.01,43.04,156255.0,34.2696,34.2855,34.2616,34.2855,156255.0
2016-11-04 15:45:00,43.04,43.04,42.98,43.02,223639.0,34.2855,34.2855,34.2377,34.2696,223639.0
2016-11-04 15:50:00,43.02,43.03,42.97,43.01,208757.0,34.2696,34.2775,34.2297,34.2616,208757.0
2016-11-04 15:55:00,43.01,43.01,42.97,42.99,311641.0,34.2616,34.2616,34.2297,34.2457,311641.0
2016-11-07 09:30:00,43.71,43.87,43.71,43.77,97169.0,34.8192,34.9467,34.8192,34.867,97169.0
2016-11-07 09:35:00,43.77,43.92,43.72,43.86,133784.0,34.867,34.9865,34.8272,34.9387,133784.0
2016-11-07 09:40:00,43.86,43.87,43.79,43.8,109975.0,34.9387,34.9467,34.8829,34.8909,109975.0
2016-11-07 09:45:00,43.8,43.81,43.74,43.75,97293.0,34.8909,34.8989,34.8431,34.8511,97293.0
2016-11-07 09:50:00,43.75,43.8,43.73,43.79,70225.0,34.8511,34.8909,34.8351,34.8829,70225.0
2016-11-07 09:55:00,43.79,43.8,43.75,43.77,45256.0,34.8829,34.8909,34.8511,34.867,45256.0
2016-11-07 10:00:00,43.78,43.85,43.77,43.8,129093.0,34.875,34.9307,34.867,34.8909,129093.0
2016-11-07 10:05:00,43.79,43.81,43.76,43.8,127568.0,34.8829,34.8989,34.859,34.8909,127568.0
2016-11-07 10:10:00,43.79,43.8,43.77,43.8,51746.0,34.8829,34.8909,34.867,34.8909,51746.0
2016-11-07 10:15:00,43.8,43.81,43.77,43.79,111610.0,34.8909,34.8989,34.867,34.8829,111610.0
2016-11-07 10:20:00,43.79,43.8,43.76,43.77,53144.0,34.8829,34.8909,34.859,34.867,53144.0
2016-11-07 10:25:00,43.78,43.81,43.76,43.8,121318.0,34.875,34.8989,34.859,34.8909,121318.0
2016-11-07 10:30:00,43.8,43.83,43.78,43.8,82337.0,34.8909,34.9148,34.875,34.8909,82337.0
2016-11-07 10:35:00,43.81,43.84,43.78,43.8,63809.0,34.8989,34.9228,34.875,34.8909,63809.0
2016-11-07 10:40:00,43.8,43.81,43.73,43.75,92580.0,34.8909,34.8989,34.8351,34.8511,92580.0
2016-11-07 10:45:00,43.75,43.76,43.7,43.73,89739.0,34.8511,34.859,34.8112,34.8351,89739.0
2016-11-07 10:50:00,43.73,43.73,43.67,43.68,48652.0,34.8351,34.8351,34.7873,34.7953,48652.0
2016-11-07 10:55:00,43.68,43.74,43.65,43.7,78511.0,34.7953,34.8431,34.7714,34.8112,78511.0
2016-11-07 11:00:00,43.7,43.76,43.7,43.75,83099.0,34.8112,34.859,34.8112,34.8511,83099.0
2016-11-07 11:05:00,43.75,43.87,43.74,43.87,66408.0,34.8511,34.9467,34.8431,34.9467,66408.0
2016-11-07 11:10:00,43.86,43.9,43.83,43.84,36597.0,34.9387,34.9706,34.9148,34.9228,36597.0
2016-11-07 11:15:00,43.84,43.85,43.79,43.84,32312.0,34.9228,34.9307,34.8829,34.9228,32312.0
2016-11-07 11:20:00,43.84,43.85,43.8,43.81,34918.0,34.9228,34.9307,34.8909,34.8989,34918.0
2016-11-07 11:25:00,43.81,43.86,43.8,43.83,95364.0,34.8989,34.9387,34.8909,34.9148,95364.0
2016-11-07 11:30:00,43.83,43.85,43.82,43.84,45808.0,34.9148,34.9307,34.9068,34.9228,45808.0
2016-11-07 11:35:00,43.85,43.85,43.82,43.84,34774.0,34.9307,34.9307,34.9068,34.9228,34774.0
2016-11-07 11:40:00,43.83,43.86,43.81,43.83,48563.0,34.9148,34.9387,34.8989,34.9148,48563.0
2016-11-07 11:45:00,43.82,43.85,43.8,43.83,34447.0,34.9068,34.9307,34.8909,34.9148,34447.0
2016-11-07 11:50:00,43.83,43.86,43.82,43.86,110729.0,34.9148,34.9387,34.9068,34.9387,110729.0
2016-11-07 11:55:00,43.86,43.87,43.8,43.81,76998.0,34.9387,34.9467,34.8909,34.8989,76998.0
2016-11-07 12:00:00,43.81,43.82,43.78,43.8,135393.0,34.8989,34.9068,34.875,34.8909,135393.0
2016-11-07 12:05:00,43.8,43.8,43.77,43.78,44091.0,34.8909,34.8909,34.867,34.875,44091.0
2016-11-07 12:10:00,43.79,43.81,43.78,43.8,51120.0,34.8829,34.8989,34.875,34.8909,51120.0
2016-11-07 12:15:00,43.79,43.89,43.78,43.88,166967.0,34.8829,34.9626,34.875,34.9546,166967.0
2016-11-07 12:20:00,43.88,43.88,43.77,43.84,202044.0,34.9546,34.9546,34.867,34.9228,202044.0
2016-11-07 12:25:00,43.83,43.84,43.77,43.78,35235.0,34.9148,34.9228,34.867,34.875,35235.0
2016-11-07 12:30:00,43.78,43.79,43.76,43.77,29946.0,34.875,34.8829,34.859,34.867,29946.0
2016-11-07 12:35:00,43.78,43.81,43.76,43.76,49793.0,34.875,34.8989,34.859,34.859,49793.0
2016-11-07 12:40:00,43.76,43.76,43.72,43.73,40362.0,34.859,34.859,34.8272,34.8351,40362.0
2016-11-07 12:45:00,43.72,43.77,43.72,43.75,29916.0,34.8272,34.867,34.8272,34.8511,29916.0
2016-11-07 12:50:00,43.75,43.78,43.73,43.76,36982.0,34.8511,34.875,34.8351,34.859,36982.0
2016-11-07 12:55:00,43.77,43.79,43.77,43.77,156002.0,34.867,34.8829,34.867,34.867,156002.0
2016-11-07 13:00:00,43.77,43.8,43.76,43.77,88049.0,34.867,34.8909,34.859,34.867,88049.0
2016-11-07 13:05:00,43.77,43.78,43.74,43.75,130516.0,34.867,34.875,34.8431,34.8511,130516.0
2016-11-07 13:10:00,43.74,43.75,43.72,43.73,37777.0,34.8431,34.8511,34.8272,34.8351,37777.0
2016-11-07 13:15:00,43.73,43.75,43.72,43.75,60117.0,34.8351,34.8511,34.8272,34.8511,60117.0
2016-11-07 13:20:00,43.75,43.75,43.73,43.75,74775.0,34.8511,34.8511,34.8351,34.8511,74775.0
2016-11-07 13:25:00,43.75,43.75,43.72,43.72,27841.0,34.8511,34.8511,34.8272,34.8272,27841.0
2016-11-07 13:30:00,43.72,43.76,43.72,43.74,44674.0,34.8272,34.859,34.8272,34.8431,44674.0
2016-11-07 13:35:00,43.75,43.79,43.74,43.78,34881.0,34.8511,34.8829,34.8431,34.875,34881.0
2016-11-07 13:40:00,43.78,43.8,43.75,43.76,21774.0,34.875,34.8909,34.8511,34.859,21774.0
2016-11-07 13:45:00,43.76,43.78,43.73,43.73,31543.0,34.859,34.875,34.8351,34.8351,31543.0
2016-11-07 13:50:00,43.73,43.74,43.69,43.73,53659.0,34.8351,34.8431,34.8033,34.8351,53659.0
2016-11-07 13:55:00,43.73,43.78,43.72,43.76,41946.0,34.8351,34.875,34.8272,34.859,41946.0
2016-11-07 14:00:00,43.77,43.8,43.76,43.8,32031.0,34.867,34.8909,34.859,34.8909,32031.0
2016-11-07 14:05:00,43.8,43.81,43.77,43.81,29998.0,34.8909,34.8989,34.867,34.8989,29998.0
2016-11-07 14:10:00,43.82,43.83,43.78,43.78,35909.0,34.9068,34.9148,34.875,34.875,35909.0
2016-11-07 14:15:00,43.79,43.84,43.78,43.83,50799.0,34.8829,34.9228,34.875,34.9148,50799.0
2016-11-07 14:20:00,43.83,43.84,43.8,43.81,27588.0,34.9148,34.9228,34.8909,34.8989,27588.0
2016-11-07 14:25:00,43.82,43.84,43.78,43.79,60909.0,34.9068,34.9228,34.875,34.8829,60909.0
2016-11-07 14:30:00,43.79,43.8,43.78,43.79,88763.0,34.8829,34.8909,34.875,34.8829,88763.0
2016-11-07 14:35:00,43.79,43.79,43.77,43.79,24598.0,34.8829,34.8829,34.867,34.8829,24598.0
2016-11-07 14:40:00,43.79,43.79,43.73,43.73,47554.0,34.8829,34.8829,34.8351,34.8351,47554.0
2016-11-07 14:45:00,43.73,43.75,43.71,43.71,82013.0,34.8351,34.8511,34.8192,34.8192,82013.0
2016-11-07 14:50:00,43.72,43.75,43.72,43.75,35979.0,34.8272,34.8511,34.8272,34.8511,35979.0
2016-11-07 14:55:00,43.75,43.79,43.74,43.79,33240.0,34.8511,34.8829,34.8431,34.8829,33240.0
2016-11-07 15:00:00,43.79,43.81,43.77,43.81,64100.0,34.8829,34.8989,34.867,34.8989,64100.0
2016-11-07 15:05:00,43.81,43.81,43.78,43.8,55988.0,34.8989,34.8989,34.875,34.8909,55988.0
2016-11-07 15:10:00,43.8,43.82,43.78,43.8,104882.0,34.8909,34.9068,34.875,34.8909,104882.0
2016-11-07 15:15:00,43.79,43.86,43.78,43.84,79458.0,34.8829,34.9387,34.875,34.9228,79458.0
2016-11-07 15:20:00,43.84,43.87,43.83,43.86,58660.0,34.9228,34.9467,34.9148,34.9387,58660.0
2016-11-07 15:25:00,43.87,43.87,43.84,43.87,105227.0,34.9467,34.9467,34.9228,34.9467,105227.0
2016-11-07 15:30:00,43.87,43.88,43.84,43.87,122151.0,34.9467,34.9546,34.9228,34.9467,122151.0
2016-11-07 15:35:00,43.87,43.92,43.85,43.92,156544.0,34.9467,34.9865,34.9307,34.9865,156544.0
2016-11-07 15:40:00,43.92,43.95,43.91,43.93,97154.0,34.9865,35.0104,34.9785,34.9945,97154.0
2016-11-07 15:45:00,43.93,43.99,43.92,43.98,219929.0,34.9945,35.0423,34.9865,35.0343,219929.0
2016-11-07 15:50:00,43.99,44.02,43.96,44.0,322089.0,35.0423,35.0662,35.0184,35.0502,322089.0
2016-11-07 15:55:00,44.0,44.04,43.99,44.02,516449.0,35.0502,35.0821,35.0423,35.0662,516449.0
2016-11-08 09:30:00,43.88,44.03,43.74,43.76,105301.0,34.9546,35.0741,34.8431,34.859,105301.0
2016-11-08 09:35:00,43.75,43.91,43.71,43.89,69226.0,34.8511,34.9785,34.8192,34.9626,69226.0
2016-11-08 09:40:00,43.9,43.97,43.8,43.82,82008.0,34.9706,35.0263,34.8909,34.9068,82008.0
2016-11-08 09:45:00,43.83,43.87,43.78,43.82,55775.0,34.9148,34.9467,34.875,34.9068,55775.0
2016-11-08 09:50:00,43.82,43.83,43.74,43.8,45619.0,34.9068,34.9148,34.8431,34.8909,45619.0
2016-11-08 09:55:00,43.8,43.87,43.79,43.83,50059.0,34.8909,34.9467,34.8829,34.9148,50059.0
2016-11-08 10:00:00,43.82,43.83,43.73,43.78,55682.0,34.9068,34.9148,34.8351,34.875,55682.0
2016-11-08 10:05:00,43.78,43.78,43.7,43.72,31204.0,34.875,34.875,34.8112,34.8272,31204.0
2016-11-08 10:10:00,43.71,43.79,43.71,43.73,69045.0,34.8192,34.8829,34.8192,34.8351,69045.0
2016-11-08 10:15:00,43.72,43.83,43.7,43.81,55340.0,34.8272,34.9148,34.8112,34.8989,55340.0
2016-11-08 10:20:00,43.81,43.84,43.8,43.82,41508.0,34.8989,34.9228,34.8909,34.9068,41508.0
2016-11-08 10:25:00,43.82,43.85,43.81,43.83,47894.0,34.9068,34.9307,34.8989,34.9148,47894.0
2016-11-08 10:30:00,43.82,43.92,43.81,43.91,43675.0,34.9068,34.9865,34.8989,34.9785,43675.0
2016-11-08 10:35:00,43.91,43.93,43.89,43.93,30891.0,34.9785,34.9945,34.9626,34.9945,30891.0
2016-11-08 10:40:00,43.93,43.94,43.84,43.86,84960.0,34.9945,35.0024,34.9228,34.9387,84960.0
2016-11-08 10:45:00,43.86,43.96,43.85,43.95,84153.0,34.9387,35.0184,34.9307,35.0104,84153.0
2016-11-08 10:50:00,43.95,43.95,43.87,43.87,33574.0,35.0104,35.0104,34.9467,34.9467,33574.0
2016-11-08 10:55:00,43.87,43.92,43.86,43.92,53570.0,34.9467,34.9865,34.9387,34.9865,53570.0
2016-11-08 11:00:00,43.91,43.95,43.9,43.93,42379.0,34.9785,35.0104,34.9706,34.9945,42379.0
2016-11-08 11:05:00,43.94,44.04,43.94,44.04,60354.0,35.0024,35.0821,35.0024,35.0821,60354.0
2016-11-08 11:10:00,44.03,44.1,44.01,44.09,55071.0,35.0741,35.1299,35.0582,35.1219,55071.0
2016-11-08 11:15:00,44.1,44.12,44.05,44.08,50763.0,35.1299,35.1458,35.0901,35.114,50763.0
2016-11-08 11:20:00,44.09,44.13,44.05,44.06,54408.0,35.1219,35.1538,35.0901,35.098,54408.0
2016-11-08 11:25:00,44.05,44.1,44.02,44.1,138714.0,35.0901,35.1299,35.0662,35.1299,138714.0
2016-11-08 11:30:00,44.09,44.19,44.09,44.16,37848.0,35.1219,35.2016,35.1219,35.1777,37848.0
2016-11-08 11:35:00,44.17,44.19,44.14,44.19,19101.0,35.1856,35.2016,35.1617,35.2016,19101.0
2016-11-08 11:40:00,44.18,44.2,44.16,44.2,58254.0,35.1936,35.2095,35.1777,35.2095,58254.0
2016-11-08 11:45:00,44.2,44.23,44.19,44.21,31310.0,35.2095,35.2334,35.2016,35.2175,31310.0
2016-11-08 11:50:00,44.22,44.24,44.19,44.2,25024.0,35.2255,35.2414,35.2016,35.2095,25024.0
2016-11-08 11:55:00,44.2,44.22,44.18,44.22,17387.0,35.2095,35.2255,35.1936,35.2255,17387.0
2016-11-08 12:00:00,44.22,44.23,44.18,44.19,35796.0,35.2255,35.2334,35.1936,35.2016,35796.0
2016-11-08 12:05:00,44.19,44.23,44.19,44.22,20050.0,35.2016,35.2334,35.2016,35.2255,20050.0
2016-11-08 12:10:00,44.23,44.25,44.21,44.24,24436.0,35.2334,35.2494,35.2175,35.2414,24436.0
2016-11-08 12:15:00,44.24,44.24,44.19,44.2,47652.0,35.2414,35.2414,35.2016,35.2095,47652.0
2016-11-08 12:20:00,44.2,44.25,44.19,44.24,36273.0,35.2095,35.2494,35.2016,35.2414,36273.0
2016-11-08 12:25:00,44.23,44.24,44.17,44.18,37450.0,35.2334,35.2414,35.1856,35.1936,37450.0
2016-11-08 12:30:00,44.18,44.2,44.15,44.16,50302.0,35.1936,35.2095,35.1697,35.1777,50302.0
2016-11-08 12:35:00,44.16,44.21,44.16,44.21,53516.0,35.1777,35.2175,35.1777,35.2175,53516.0
2016-11-08 12:40:00,44.21,44.23,44.19,44.23,36989.0,35.2175,35.2334,35.2016,35.2334,36989.0
2016-11-08 12:45:00,44.23,44.23,44.17,44.2,96143.0,35.2334,35.2334,35.1856,35.2095,96143.0
2016-11-08 12:50:00,44.2,44.21,44.17,44.21,64797.0,35.2095,35.2175,35.1856,35.2175,64797.0
2016-11-08 12:55:00,44.21,44.21,44.18,44.19,22587.0,35.2175,35.2175,35.1936,35.2016,22587.0
2016-11-08 13:00:00,44.19,44.21,44.16,44.16,37499.0,35.2016,35.2175,35.1777,35.1777,37499.0
2016-11-08 13:05:00,44.17,44.22,44.11,44.15,42560.0,35.1856,35.2255,35.1379,35.1697,42560.0
2016-11-08 13:10:00,44.15,44.21,44.15,44.2,27634.0,35.1697,35.2175,35.1697,35.2095,27634.0
2016-11-08 13:15:00,44.19,44.19,44.11,44.13,22085.0,35.2016,35.2016,35.1379,35.1538,22085.0
2016-11-08 13:20:00,44.12,44.16,44.12,44.15,16339.0,35.1458,35.1777,35.1458,35.1697,16339.0
2016-11-08 13:25:00,44.15,44.19,44.15,44.16,21185.0,35.1697,35.2016,35.1697,35.1777,21185.0
2016-11-08 13:30:00,44.16,44.21,44.14,44.2,28459.0,35.1777,35.2175,35.1617,35.2095,28459.0
2016-11-08 13:35:00,44.2,44.24,44.17,44.19,40822.0,35.2095,35.2414,35.1856,35.2016,40822.0
2016-11-08 13:40:00,44.19,44.2,44.16,44.16,29064.0,35.2016,35.2095,35.1777,35.1777,29064.0
2016-11-08 13:45:00,44.16,44.17,44.14,44.16,29294.0,35.1777,35.1856,35.1617,35.1777,29294.0
2016-11-08 13:50:00,44.16,44.18,44.13,44.14,19605.0,35.1777,35.1936,35.1538,35.1617,19605.0
2016-11-08 13:55:00,44.13,44.14,44.1,44.11,19814.0,35.1538,35.1617,35.1299,35.1379,19814.0
2016-11-08 14:00:00,44.1,44.12,44.06,44.08,35627.0,35.1299,35.1458,35.098,35.114,35627.0
2016-11-08 14:05:00,44.08,44.09,44.05,44.07,25049.0,35.114,35.1219,35.0901,35.106,25049.0
2016-11-08 14:10:00,44.06,44.06,44.0,44.02,26513.0,35.098,35.098,35.0502,35.0662,26513.0
2016-11-08 14:15:00,44.01,44.01,43.98,43.99,42931.0,35.0582,35.0582,35.0343,35.0423,42931.0
2016-11-08 14:20:00,43.99,44.03,43.98,44.0,65222.0,35.0423,35.0741,35.0343,35.0502,65222.0
2016-11-08 14:25:00,44.01,44.01,43.98,44.0,37419.0,35.0582,35.0582,35.0343,35.0502,37419.0
2016-11-08 14:30:00,43.99,44.0,43.93,43.94,67077.0,35.0423,35.0502,34.9945,35.0024,67077.0
2016-11-08 14:35:00,43.93,43.95,43.91,43.94,40810.0,34.9945,35.0104,34.9785,35.0024,40810.0
2016-11-08 14:40:00,43.94,43.95,43.87,43.87,51643.0,35.0024,35.0104,34.9467,34.9467,51643.0
2016-11-08 14:45:00,43.87,43.88,43.83,43.86,50623.0,34.9467,34.9546,34.9148,34.9387,50623.0
2016-11-08 14:50:00,43.85,43.86,43.82,43.84,110296.0,34.9307,34.9387,34.9068,34.9228,110296.0
2016-11-08 14:55:00,43.84,43.85,43.79,43.79,85823.0,34.9228,34.9307,34.8829,34.8829,85823.0
2016-11-08 15:00:00,43.8,43.83,43.79,43.82,77411.0,34.8909,34.9148,34.8829,34.9068,77411.0
2016-11-08 15:05:00,43.83,44.0,43.82,43.99,51256.0,34.9148,35.0502,34.9068,35.0423,51256.0
2016-11-08 15:10:00,43.99,44.03,43.96,44.03,76804.0,35.0423,35.0741,35.0184,35.0741,76804.0
2016-11-08 15:15:00,44.03,44.03,43.99,44.02,47009.0,35.0741,35.0741,35.0423,35.0662,47009.0
2016-11-08 15:20:00,44.02,44.05,44.0,44.0,68206.0,35.0662,35.0901,35.0502,35.0502,68206.0
2016-11-08 15:25:00,44.01,44.02,43.96,43.97,167264.0,35.0582,35.0662,35.0184,35.0263,167264.0
2016-11-08 15:30:00,43.97,44.05,43.96,44.03,87443.0,35.0263,35.0901,35.0184,35.0741,87443.0
2016-11-08 15:35:00,44.03,44.08,44.01,44.08,88603.0,35.0741,35.114,35.0582,35.114,88603.0
2016-11-08 15:40:00,44.08,44.08,44.01,44.02,149586.0,35.114,35.114,35.0582,35.0662,149586.0
2016-11-08 15:45:00,44.02,44.02,43.95,43.95,218550.0,35.0662,35.0662,35.0104,35.0104,218550.0
2016-11-08 15:50:00,43.96,43.96,43.87,43.87,295147.0,35.0184,35.0184,34.9467,34.9467,295147.0
2016-11-08 15:55:00,43.88,43.91,43.85,43.89,784126.0,34.9546,34.9785,34.9307,34.9626,784126.0
2016-11-09 09:30:00,43.97,44.79,43.95,44.63,267930.0,35.0263,35.6795,35.0104,35.5521,267930.0
2016-11-09 09:35:00,44.63,44.9,44.48,44.55,130549.0,35.5521,35.7672,35.4326,35.4884,130549.0
2016-11-09 09:40:00,44.53,44.54,44.31,44.53,177969.0,35.4724,35.4804,35.2972,35.4724,177969.0
2016-11-09 09:45:00,44.53,44.82,44.52,44.82,244641.0,35.4724,35.7034,35.4645,35.7034,244641.0
2016-11-09 09:50:00,44.81,44.97,44.74,44.84,290872.0,35.6955,35.8229,35.6397,35.7194,290872.0
2016-11-09 09:55:00,44.83,45.06,44.8,45.01,372312.0,35.7114,35.8946,35.6875,35.8548,372312.0
2016-11-09 10:00:00,45.02,45.04,44.8,44.81,234493.0,35.8628,35.8787,35.6875,35.6955,234493.0
2016-11-09 10:05:00,44.81,44.95,44.8,44.88,161456.0,35.6955,35.807,35.6875,35.7512,161456.0
2016-11-09 10:10:00,44.89,44.97,44.8,44.94,155922.0,35.7592,35.8229,35.6875,35.799,155922.0
2016-11-09 10:15:00,44.93,44.93,44.62,44.64,258524.0,35.7911,35.7911,35.5441,35.56,258524.0
2016-11-09 10:20:00,44.64,44.71,44.61,44.65,77478.0,35.56,35.6158,35.5361,35.568,77478.0
2016-11-09 10:25:00,44.65,44.75,44.65,44.73,121798.0,35.568,35.6477,35.568,35.6317,121798.0
2016-11-09 10:30:00,44.74,44.74,44.63,44.64,95859.0,35.6397,35.6397,35.5521,35.56,95859.0
2016-11-09 10:35:00,44.65,44.65,44.53,44.55,109151.0,35.568,35.568,35.4724,35.4884,109151.0
2016-11-09 10:40:00,44.55,44.66,44.54,44.64,80642.0,35.4884,35.576,35.4804,35.56,80642.0
2016-11-09 10:45:00,44.65,44.66,44.57,44.58,105717.0,35.568,35.576,35.5043,35.5123,105717.0
2016-11-09 10:50:00,44.57,44.71,44.56,44.69,62371.0,35.5043,35.6158,35.4963,35.5999,62371.0
2016-11-09 10:55:00,44.69,44.77,44.67,44.75,54980.0,35.5999,35.6636,35.5839,35.6477,54980.0
2016-11-09 11:00:00,44.76,44.92,44.75,44.91,107659.0,35.6556,35.7831,35.6477,35.7751,107659.0
2016-11-09 11:05:00,44.91,44.97,44.87,44.94,90434.0,35.7751,35.8229,35.7433,35.799,90434.0
2016-11-09 11:10:00,44.94,44.98,44.93,44.96,137277.0,35.799,35.8309,35.7911,35.815,137277.0
2016-11-09 11:15:00,44.96,45.06,44.95,45.03,147929.0,35.815,35.8946,35.807,35.8707,147929.0
2016-11-09 11:20:00,45.03,45.08,44.98,45.0,103039.0,35.8707,35.9106,35.8309,35.8468,103039.0
2016-11-09 11:25:00,45.01,45.05,44.94,45.0,116918.0,35.8548,35.8867,35.799,35.8468,116918.0
2016-11-09 11:30:00,45.0,45.09,44.97,45.08,181426.0,35.8468,35.9185,35.8229,35.9106,181426.0
2016-11-09 11:35:00,45.09,45.12,45.01,45.12,158000.0,35.9185,35.9424,35.8548,35.9424,158000.0
2016-11-09 11:40:00,45.13,45.13,45.03,45.07,122319.0,35.9504,35.9504,35.8707,35.9026,122319.0
2016-11-09 11:45:00,45.07,45.25,45.05,45.22,90474.0,35.9026,36.046,35.8867,36.0221,90474.0
2016-11-09 11:50:00,45.22,45.27,45.18,45.26,193027.0,36.0221,36.0619,35.9902,36.0539,193027.0
2016-11-09 11:55:00,45.26,45.27,45.14,45.21,143786.0,36.0539,36.0619,35.9583,36.0141,143786.0
2016-11-09 12:00:00,45.21,45.21,45.01,45.02,122547.0,36.0141,36.0141,35.8548,35.8628,122547.0
2016-11-09 12:05:00,45.01,45.08,45.0,45.02,126897.0,35.8548,35.9106,35.8468,35.8628,126897.0
2016-11-09 12:10:00,45.02,45.04,44.98,45.03,214260.0,35.8628,35.8787,35.8309,35.8707,214260.0
2016-11-09 12:15:00,45.03,45.14,45.02,45.03,136882.0,35.8707,35.9583,35.8628,35.8707,136882.0
2016-11-09 12:20:00,45.04,45.09,44.96,44.97,131523.0,35.8787,35.9185,35.815,35.8229,131523.0
2016-11-09 12:25:00,44.97,45.01,44.93,44.98,89737.0,35.8229,35.8548,35.7911,35.8309,89737.0
2016-11-09 12:30:00,44.99,45.04,44.91,45.03,131117.0,35.8389,35.8787,35.7751,35.8707,131117.0
2016-11-09 12:35:00,45.03,45.05,44.95,44.95,56675.0,35.8707,35.8867,35.807,35.807,56675.0
2016-11-09 12:40:00,44.96,45.08,44.96,45.08,102874.0,35.815,35.9106,35.815,35.9106,102874.0
2016-11-09 12:45:00,45.08,45.1,45.04,45.08,121583.0,35.9106,35.9265,35.8787,35.9106,121583.0
2016-11-09 12:50:00,45.08,45.1,45.07,45.09,142871.0,35.9106,35.9265,35.9026,35.9185,142871.0
2016-11-09 12:55:00,45.08,45.11,45.07,45.1,195033.0,35.9106,35.9344,35.9026,35.9265,195033.0
2016-11-09 13:00:00,45.1,45.18,45.07,45.16,73709.0,35.9265,35.9902,35.9026,35.9743,73709.0
2016-11-09 13:05:00,45.17,45.23,45.17,45.21,144683.0,35.9822,36.03,35.9822,36.0141,144683.0
2016-11-09 13:10:00,45.22,45.34,45.22,45.33,59426.0,36.0221,36.1177,36.0221,36.1097,59426.0
2016-11-09 13:15:00,45.32,45.39,45.23,45.39,133613.0,36.1017,36.1575,36.03,36.1575,133613.0
2016-11-09 13:20:00,45.38,45.41,45.31,45.31,97505.0,36.1495,36.1734,36.0938,36.0938,97505.0
2016-11-09 13:25:00,45.31,45.42,45.31,45.37,55025.0,36.0938,36.1814,36.0938,36.1416,55025.0
2016-11-09 13:30:00,45.37,45.41,45.32,45.4,54137.0,36.1416,36.1734,36.1017,36.1655,54137.0
2016-11-09 13:35:00,45.41,45.48,45.39,45.46,76250.0,36.1734,36.2292,36.1575,36.2133,76250.0
2016-11-09 13:40:00,45.46,45.5,45.44,45.48,113817.0,36.2133,36.2451,36.1973,36.2292,113817.0
2016-11-09 13:45:00,45.49,45.55,45.47,45.54,80296.0,36.2372,36.285,36.2212,36.277,80296.0
2016-11-09 13:50:00,45.55,45.59,45.51,45.58,78120.0,36.285,36.3168,36.2531,36.3088,78120.0
2016-11-09 13:55:00,45.57,45.64,45.56,45.64,107642.0,36.3009,36.3566,36.2929,36.3566,107642.0
2016-11-09 14:00:00,45.64,45.64,45.56,45.59,107827.0,36.3566,36.3566,36.2929,36.3168,107827.0
2016-11-09 14:05:00,45.59,45.6,45.54,45.55,136311.0,36.3168,36.3248,36.277,36.285,136311.0
2016-11-09 14:10:00,45.55,45.56,45.47,45.5,115467.0,36.285,36.2929,36.2212,36.2451,115467.0
2016-11-09 14:15:00,45.5,45.55,45.46,45.55,64185.0,36.2451,36.285,36.2133,36.285,64185.0
2016-11-09 14:20:00,45.55,45.59,45.54,45.56,101793.0,36.285,36.3168,36.277,36.2929,101793.0
2016-11-09 14:25:00,45.56,45.58,45.52,45.53,78435.0,36.2929,36.3088,36.2611,36.269,78435.0
2016-11-09 14:30:00,45.54,45.55,45.48,45.5,127792.0,36.277,36.285,36.2292,36.2451,127792.0
2016-11-09 14:35:00,45.5,45.51,45.42,45.5,147139.0,36.2451,36.2531,36.1814,36.2451,147139.0
2016-11-09 14:40:00,45.5,45.57,45.5,45.55,123427.0,36.2451,36.3009,36.2451,36.285,123427.0
2016-11-09 14:45:00,45.55,45.56,45.46,45.49,152094.0,36.285,36.2929,36.2133,36.2372,152094.0
2016-11-09 14:50:00,45.49,45.54,45.47,45.54,59792.0,36.2372,36.277,36.2212,36.277,59792.0
2016-11-09 14:55:00,45.53,45.56,45.47,45.5,79366.0,36.269,36.2929,36.2212,36.2451,79366.0
2016-11-09 15:00:00,45.5,45.57,45.48,45.56,110517.0,36.2451,36.3009,36.2292,36.2929,110517.0
2016-11-09 15:05:00,45.56,45.57,45.53,45.54,135690.0,36.2929,36.3009,36.269,36.277,135690.0
2016-11-09 15:10:00,45.55,45.64,45.54,45.64,90024.0,36.285,36.3566,36.277,36.3566,90024.0
2016-11-09 15:15:00,45.64,45.68,45.63,45.68,138534.0,36.3566,36.3885,36.3487,36.3885,138534.0
2016-11-09 15:20:00,45.68,45.75,45.66,45.73,283887.0,36.3885,36.4443,36.3726,36.4283,283887.0
2016-11-09 15:25:00,45.72,45.73,45.68,45.7,150252.0,36.4204,36.4283,36.3885,36.4044,150252.0
2016-11-09 15:30:00,45.7,45.71,45.58,45.61,166416.0,36.4044,36.4124,36.3088,36.3327,166416.0
2016-11-09 15:35:00,45.61,45.62,45.53,45.57,493558.0,36.3327,36.3407,36.269,36.3009,493558.0
2016-11-09 15:40:00,45.56,45.63,45.55,45.62,237911.0,36.2929,36.3487,36.285,36.3407,237911.0
2016-11-09 15:45:00,45.61,45.62,45.44,45.47,351966.0,36.3327,36.3407,36.1973,36.2212,351966.0
2016-11-09 15:50:00,45.48,45.5,45.44,45.47,372001.0,36.2292,36.2451,36.1973,36.2212,372001.0
2016-11-09 15:55:00,45.47,45.57,45.41,45.54,507484.0,36.2212,36.3009,36.1734,36.277,507484.0
2016-11-10 09:30:00,45.99,46.9,45.98,46.84,307746.0,36.6355,37.3604,36.6275,37.3126,307746.0
2016-11-10 09:35:00,46.78,47.51,46.72,47.49,448350.0,37.2648,37.8463,37.217,37.8303,448350.0
2016-11-10 09:40:00,47.46,47.61,47.39,47.42,229895.0,37.8064,37.9259,37.7507,37.7746,229895.0
2016-11-10 09:45:00,47.42,47.55,47.38,47.46,176344.0,37.7746,37.8781,37.7427,37.8064,176344.0
2016-11-10 09:50:00,47.47,47.48,47.24,47.33,229258.0,37.8144,37.8224,37.6312,37.7029,229258.0
2016-11-10 09:55:00,47.33,47.37,47.11,47.12,246984.0,37.7029,37.7348,37.5276,37.5356,246984.0
2016-11-10 10:00:00,47.12,47.3,46.95,46.95,182325.0,37.5356,37.679,37.4002,37.4002,182325.0
2016-11-10 10:05:00,46.96,47.04,46.87,46.88,146707.0,37.4082,37.4719,37.3365,37.3444,146707.0
2016-11-10 10:10:00,46.88,46.88,46.67,46.75,93150.0,37.3444,37.3444,37.1771,37.2409,93150.0
2016-11-10 10:15:00,46.75,46.84,46.67,46.71,115564.0,37.2409,37.3126,37.1771,37.209,115564.0
2016-11-10 10:20:00,46.71,46.73,46.63,46.72,124484.0,37.209,37.2249,37.1453,37.217,124484.0
2016-11-10 10:25:00,46.72,46.72,46.52,46.55,106342.0,37.217,37.217,37.0576,37.0815,106342.0
2016-11-10 10:30:00,46.54,46.71,46.47,46.49,141202.0,37.0736,37.209,37.0178,37.0338,141202.0
2016-11-10 10:35:00,46.48,46.5,46.14,46.26,192508.0,37.0258,37.0417,36.7549,36.8505,192508.0
2016-11-10 10:40:00,46.26,46.48,46.24,46.42,188116.0,36.8505,37.0258,36.8346,36.978,188116.0
2016-11-10 10:45:00,46.42,46.46,46.15,46.16,128716.0,36.978,37.0099,36.7629,36.7709,128716.0
2016-11-10 10:50:00,46.16,46.17,45.95,45.98,189421.0,36.7709,36.7788,36.6036,36.6275,189421.0
2016-11-10 10:55:00,45.98,46.02,45.78,45.79,188835.0,36.6275,36.6594,36.4682,36.4761,188835.0
2016-11-10 11:00:00,45.78,46.09,45.76,45.93,170174.0,36.4682,36.7151,36.4522,36.5877,170174.0
2016-11-10 11:05:00,45.92,46.06,45.83,45.86,161249.0,36.5797,36.6912,36.508,36.5319,161249.0
2016-11-10 11:10:00,45.86,45.86,45.7,45.8,308022.0,36.5319,36.5319,36.4044,36.4841,308022.0
2016-11-10 11:15:00,45.8,45.82,45.75,45.79,413845.0,36.4841,36.5,36.4443,36.4761,413845.0
2016-11-10 11:20:00,45.78,45.83,45.72,45.77,258962.0,36.4682,36.508,36.4204,36.4602,258962.0
2016-11-10 11:25:00,45.77,45.79,45.58,45.63,195765.0,36.4602,36.4761,36.3088,36.3487,195765.0
2016-11-10 11:30:00,45.64,45.71,45.58,45.58,221602.0,36.3566,36.4124,36.3088,36.3088,221602.0
2016-11-10 11:35:00,45.59,45.62,45.57,45.61,155772.0,36.3168,36.3407,36.3009,36.3327,155772.0
2016-11-10 11:40:00,45.6,45.75,45.58,45.73,149223.0,36.3248,36.4443,36.3088,36.4283,149223.0
2016-11-10 11:45:00,45.74,45.86,45.68,45.69,157998.0,36.4363,36.5319,36.3885,36.3965,157998.0
2016-11-10 11:50:00,45.7,45.74,45.59,45.71,135655.0,36.4044,36.4363,36.3168,36.4124,135655.0
2016-11-10 11:55:00,45.7,45.74,45.63,45.64,155073.0,36.4044,36.4363,36.3487,36.3566,155073.0
2016-11-10 12:00:00,45.64,45.69,45.61,45.65,269716.0,36.3566,36.3965,36.3327,36.3646,269716.0
2016-11-10 12:05:00,45.65,45.69,45.63,45.63,214203.0,36.3646,36.3965,36.3487,36.3487,214203.0
2016-11-10 12:10:00,45.63,45.69,45.62,45.64,270749.0,36.3487,36.3965,36.3407,36.3566,270749.0
2016-11-10 12:15:00,45.64,45.77,45.63,45.76,216805.0,36.3566,36.4602,36.3487,36.4522,216805.0
2016-11-10 12:20:00,45.75,45.87,45.75,45.8,198704.0,36.4443,36.5399,36.4443,36.4841,198704.0
2016-11-10 12:25:00,45.8,45.83,45.76,45.82,331075.0,36.4841,36.508,36.4522,36.5,331075.0
2016-11-10 12:30:00,45.83,45.89,45.81,45.83,170975.0,36.508,36.5558,36.4921,36.508,170975.0
2016-11-10 12:35:00,45.83,45.86,45.75,45.76,60933.0,36.508,36.5319,36.4443,36.4522,60933.0
2016-11-10 12:40:00,45.75,45.84,45.71,45.8,134927.0,36.4443,36.516,36.4124,36.4841,134927.0
2016-11-10 12:45:00,45.81,45.87,45.78,45.86,97898.0,36.4921,36.5399,36.4682,36.5319,97898.0
2016-11-10 12:50:00,45.86,46.0,45.85,45.98,65801.0,36.5319,36.6434,36.5239,36.6275,65801.0
2016-11-10 12:55:00,45.98,46.04,45.97,46.02,83718.0,36.6275,36.6753,36.6195,36.6594,83718.0
2016-11-10 13:00:00,46.03,46.07,46.0,46.05,115422.0,36.6673,36.6992,36.6434,36.6832,115422.0
2016-11-10 13:05:00,46.04,46.16,46.04,46.16,62105.0,36.6753,36.7709,36.6753,36.7709,62105.0
2016-11-10 13:10:00,46.15,46.2,46.03,46.06,84084.0,36.7629,36.8027,36.6673,36.6912,84084.0
2016-11-10 13:15:00,46.06,46.16,46.05,46.08,69035.0,36.6912,36.7709,36.6832,36.7071,69035.0
2016-11-10 13:20:00,46.08,46.18,45.92,45.97,160964.0,36.7071,36.7868,36.5797,36.6195,160964.0
2016-11-10 13:25:00,45.96,46.09,45.91,46.07,97767.0,36.6116,36.7151,36.5717,36.6992,97767.0
2016-11-10 13:30:00,46.07,46.14,46.07,46.11,104953.0,36.6992,36.7549,36.6992,36.731,104953.0
2016-11-10 13:35:00,46.11,46.19,46.08,46.15,222384.0,36.731,36.7948,36.7071,36.7629,222384.0
2016-11-10 13:40:00,46.15,46.25,46.14,46.22,339720.0,36.7629,36.8426,36.7549,36.8187,339720.0
2016-11-10 13:45:00,46.23,46.23,46.13,46.15,258144.0,36.8266,36.8266,36.747,36.7629,258144.0
2016-11-10 13:50:00,46.15,46.29,46.14,46.27,105585.0,36.7629,36.8744,36.7549,36.8585,105585.0
2016-11-10 13:55:00,46.27,46.28,46.2,46.26,53935.0,36.8585,36.8665,36.8027,36.8505,53935.0
2016-11-10 14:00:00,46.26,46.33,46.24,46.33,50611.0,36.8505,36.9063,36.8346,36.9063,50611.0
2016-11-10 14:05:00,46.33,46.37,46.26,46.29,105187.0,36.9063,36.9382,36.8505,36.8744,105187.0
2016-11-10 14:10:00,46.29,46.39,46.27,46.33,78156.0,36.8744,36.9541,36.8585,36.9063,78156.0
2016-11-10 14:15:00,46.32,46.35,46.21,46.23,85687.0,36.8983,36.9222,36.8107,36.8266,85687.0
2016-11-10 14:20:00,46.23,46.23,46.14,46.19,134322.0,36.8266,36.8266,36.7549,36.7948,134322.0
2016-11-10 14:25:00,46.19,46.27,46.19,46.25,66055.0,36.7948,36.8585,36.7948,36.8426,66055.0
2016-11-10 14:30:00,46.24,46.27,46.12,46.15,91938.0,36.8346,36.8585,36.739,36.7629,91938.0
2016-11-10 14:35:00,46.15,46.15,46.09,46.11,119615.0,36.7629,36.7629,36.7151,36.731,119615.0
2016-11-10 14:40:00,46.12,46.13,46.09,46.11,140597.0,36.739,36.747,36.7151,36.731,140597.0
2016-11-10 14:45:00,46.11,46.14,46.1,46.11,175208.0,36.731,36.7549,36.7231,36.731,175208.0
2016-11-10 14:50:00,46.11,46.21,46.08,46.2,153125.0,36.731,36.8107,36.7071,36.8027,153125.0
2016-11-10 14:55:00,46.21,46.27,46.14,46.27,78716.0,36.8107,36.8585,36.7549,36.8585,78716.0
2016-11-10 15:00:00,46.27,46.34,46.24,46.32,103871.0,36.8585,36.9143,36.8346,36.8983,103871.0
2016-11-10 15:05:00,46.32,46.33,46.27,46.29,142961.0,36.8983,36.9063,36.8585,36.8744,142961.0
2016-11-10 15:10:00,46.29,46.29,46.2,46.23,84706.0,36.8744,36.8744,36.8027,36.8266,84706.0
2016-11-10 15:15:00,46.22,46.25,46.21,46.24,115524.0,36.8187,36.8426,36.8107,36.8346,115524.0
2016-11-10 15:20:00,46.23,46.27,46.21,46.27,100679.0,36.8266,36.8585,36.8107,36.8585,100679.0
2016-11-10 15:25:00,46.27,46.37,46.26,46.36,81527.0,36.8585,36.9382,36.8505,36.9302,81527.0
2016-11-10 15:30:00,46.37,46.37,46.25,46.28,131428.0,36.9382,36.9382,36.8426,36.8665,131428.0
2016-11-10 15:35:00,46.27,46.32,46.24,46.27,113209.0,36.8585,36.8983,36.8346,36.8585,113209.0
2016-11-10 15:40:00,46.27,46.27,46.21,46.26,135867.0,36.8585,36.8585,36.8107,36.8505,135867.0
2016-11-10 15:45:00,46.26,46.27,46.21,46.25,218269.0,36.8505,36.8585,36.8107,36.8426,218269.0
2016-11-10 15:50:00,46.25,46.27,46.15,46.15,232870.0,36.8426,36.8585,36.7629,36.7629,232870.0
2016-11-10 15:55:00,46.16,46.21,46.15,46.21,535581.0,36.7709,36.8107,36.7629,36.8107,535581.0
2016-11-11 09:30:00,46.04,46.46,46.0,46.16,129308.0,36.6753,37.0099,36.6434,36.7709,129308.0
2016-11-11 09:35:00,46.17,46.31,46.13,46.26,80861.0,36.7788,36.8904,36.747,36.8505,80861.0
2016-11-11 09:40:00,46.26,46.31,46.08,46.18,113214.0,36.8505,36.8904,36.7071,36.7868,113214.0
2016-11-11 09:45:00,46.2,46.2,46.02,46.05,68845.0,36.8027,36.8027,36.6594,36.6832,68845.0
2016-11-11 09:50:00,46.05,46.24,46.02,46.2,102571.0,36.6832,36.8346,36.6594,36.8027,102571.0
2016-11-11 09:55:00,46.2,46.29,46.13,46.28,82466.0,36.8027,36.8744,36.747,36.8665,82466.0
2016-11-11 10:00:00,46.29,46.3,46.11,46.16,94380.0,36.8744,36.8824,36.731,36.7709,94380.0
2016-11-11 10:05:00,46.16,46.24,46.11,46.18,92708.0,36.7709,36.8346,36.731,36.7868,92708.0
2016-11-11 10:10:00,46.18,46.26,46.15,46.23,48841.0,36.7868,36.8505,36.7629,36.8266,48841.0
2016-11-11 10:15:00,46.23,46.36,46.18,46.23,89689.0,36.8266,36.9302,36.7868,36.8266,89689.0
2016-11-11 10:20:00,46.22,46.27,46.17,46.24,38886.0,36.8187,36.8585,36.7788,36.8346,38886.0
2016-11-11 10:25:00,46.24,46.24,46.06,46.1,44691.0,36.8346,36.8346,36.6912,36.7231,44691.0
2016-11-11 10:30:00,46.1,46.13,46.04,46.05,37787.0,36.7231,36.747,36.6753,36.6832,37787.0
2016-11-11 10:35:00,46.04,46.11,45.97,46.07,74384.0,36.6753,36.731,36.6195,36.6992,74384.0
2016-11-11 10:40:00,46.06,46.12,46.04,46.12,69595.0,36.6912,36.739,36.6753,36.739,69595.0
2016-11-11 10:45:00,46.13,46.16,46.06,46.09,79706.0,36.747,36.7709,36.6912,36.7151,79706.0
2016-11-11 10:50:00,46.09,46.09,45.97,46.01,53584.0,36.7151,36.7151,36.6195,36.6514,53584.0
2016-11-11 10:55:00,46.02,46.05,45.97,46.05,72596.0,36.6594,36.6832,36.6195,36.6832,72596.0
2016-11-11 11:00:00,46.04,46.05,45.92,46.03,47737.0,36.6753,36.6832,36.5797,36.6673,47737.0
2016-11-11 11:05:00,46.03,46.12,46.01,46.04,67526.0,36.6673,36.739,36.6514,36.6753,67526.0
2016-11-11 11:10:00,46.04,46.07,45.95,46.0,85011.0,36.6753,36.6992,36.6036,36.6434,85011.0
2016-11-11 11:15:00,46.0,46.0,45.92,45.99,56895.0,36.6434,36.6434,36.5797,36.6355,56895.0
2016-11-11 11:20:00,45.99,46.01,45.92,46.0,57727.0,36.6355,36.6514,36.5797,36.6434,57727.0
2016-11-11 11:25:00,46.0,46.04,45.96,46.03,59639.0,36.6434,36.6753,36.6116,36.6673,59639.0
2016-11-11 11:30:00,46.02,46.11,46.02,46.06,70127.0,36.6594,36.731,36.6594,36.6912,70127.0
2016-11-11 11:35:00,46.06,46.14,46.05,46.13,50663.0,36.6912,36.7549,36.6832,36.747,50663.0
2016-11-11 11:40:00,46.13,46.2,46.12,46.13,69529.0,36.747,36.8027,36.739,36.747,69529.0
2016-11-11 11:45:00,46.12,46.19,46.05,46.06,53844.0,36.739,36.7948,36.6832,36.6912,53844.0
2016-11-11 11:50:00,46.07,46.13,46.04,46.13,43710.0,36.6992,36.747,36.6753,36.747,43710.0
2016-11-11 11:55:00,46.14,46.23,46.11,46.18,141920.0,36.7549,36.8266,36.731,36.7868,141920.0
2016-11-11 12:00:00,46.17,46.25,46.15,46.24,56423.0,36.7788,36.8426,36.7629,36.8346,56423.0
2016-11-11 12:05:00,46.24,46.41,46.22,46.41,103683.0,36.8346,36.97,36.8187,36.97,103683.0
2016-11-11 12:10:00,46.41,46.42,46.33,46.35,66509.0,36.97,36.978,36.9063,36.9222,66509.0
2016-11-11 12:15:00,46.35,46.44,46.32,46.4,64663.0,36.9222,36.9939,36.8983,36.9621,64663.0
2016-11-11 12:20:00,46.41,46.45,46.39,46.44,41794.0,36.97,37.0019,36.9541,36.9939,41794.0
2016-11-11 12:25:00,46.45,46.52,46.44,46.47,95852.0,37.0019,37.0576,36.9939,37.0178,95852.0
2016-11-11 12:30:00,46.47,46.53,46.44,46.46,56175.0,37.0178,37.0656,36.9939,37.0099,56175.0
2016-11-11 12:35:00,46.46,46.47,46.41,46.41,57294.0,37.0099,37.0178,36.97,36.97,57294.0
2016-11-11 12:40:00,46.42,46.5,46.39,46.49,45592.0,36.978,37.0417,36.9541,37.0338,45592.0
2016-11-11 12:45:00,46.48,46.53,46.42,46.44,44781.0,37.0258,37.0656,36.978,36.9939,44781.0
2016-11-11 12:50:00,46.44,46.49,46.41,46.48,29379.0,36.9939,37.0338,36.97,37.0258,29379.0
2016-11-11 12:55:00,46.48,46.6,46.47,46.57,59241.0,37.0258,37.1214,37.0178,37.0975,59241.0
2016-11-11 13:00:00,46.57,46.64,46.56,46.64,44305.0,37.0975,37.1532,37.0895,37.1532,44305.0
2016-11-11 13:05:00,46.64,46.65,46.56,46.59,62296.0,37.1532,37.1612,37.0895,37.1134,62296.0
2016-11-11 13:10:00,46.58,46.61,46.52,46.6,45558.0,37.1054,37.1293,37.0576,37.1214,45558.0
2016-11-11 13:15:00,46.6,46.62,46.56,46.58,99494.0,37.1214,37.1373,37.0895,37.1054,99494.0
2016-11-11 13:20:00,46.58,46.66,46.57,46.63,37052.0,37.1054,37.1692,37.0975,37.1453,37052.0
2016-11-11 13:25:00,46.62,46.66,46.61,46.62,68332.0,37.1373,37.1692,37.1293,37.1373,68332.0
2016-11-11 13:30:00,46.62,46.69,46.61,46.66,49992.0,37.1373,37.1931,37.1293,37.1692,49992.0
2016-11-11 13:35:00,46.65,46.69,46.61,46.66,42552.0,37.1612,37.1931,37.1293,37.1692,42552.0
2016-11-11 13:40:00,46.66,46.7,46.65,46.69,30764.0,37.1692,37.201,37.1612,37.1931,30764.0
2016-11-11 13:45:00,46.7,46.73,46.63,46.7,75080.0,37.201,37.2249,37.1453,37.201,75080.0
2016-11-11 13:50:00,46.71,46.74,46.67,46.73,82552.0,37.209,37.2329,37.1771,37.2249,82552.0
2016-11-11 13:55:00,46.74,46.75,46.68,46.71,55997.0,37.2329,37.2409,37.1851,37.209,55997.0
2016-11-11 14:00:00,46.71,46.71,46.66,46.67,40016.0,37.209,37.209,37.1692,37.1771,40016.0
2016-11-11 14:05:00,46.67,46.68,46.6,46.66,44131.0,37.1771,37.1851,37.1214,37.1692,44131.0
2016-11-11 14:10:00,46.65,46.65,46.6,46.64,45074.0,37.1612,37.1612,37.1214,37.1532,45074.0
2016-11-11 14:15:00,46.63,46.7,46.6,46.68,69469.0,37.1453,37.201,37.1214,37.1851,69469.0
2016-11-11 14:20:00,46.68,46.68,46.59,46.61,50322.0,37.1851,37.1851,37.1134,37.1293,50322.0
2016-11-11 14:25:00,46.62,46.67,46.61,46.64,37690.0,37.1373,37.1771,37.1293,37.1532,37690.0
2016-11-11 14:30:00,46.64,46.68,46.62,46.65,47831.0,37.1532,37.1851,37.1373,37.1612,47831.0
2016-11-11 14:35:00,46.65,46.65,46.54,46.59,89181.0,37.1612,37.1612,37.0736,37.1134,89181.0
2016-11-11 14:40:00,46.58,46.68,46.58,46.68,61924.0,37.1054,37.1851,37.1054,37.1851,61924.0
2016-11-11 14:45:00,46.68,46.7,46.55,46.55,89655.0,37.1851,37.201,37.0815,37.0815,89655.0
2016-11-11 14:50:00,46.55,46.64,46.54,46.61,59714.0,37.0815,37.1532,37.0736,37.1293,59714.0
2016-11-11 14:55:00,46.61,46.61,46.53,46.54,51668.0,37.1293,37.1293,37.0656,37.0736,51668.0
2016-11-11 15:00:00,46.54,46.55,46.53,46.53,72322.0,37.0736,37.0815,37.0656,37.0656,72322.0
2016-11-11 15:05:00,46.54,46.6,46.54,46.59,55226.0,37.0736,37.1214,37.0736,37.1134,55226.0
2016-11-11 15:10:00,46.59,46.64,46.59,46.62,51071.0,37.1134,37.1532,37.1134,37.1373,51071.0
2016-11-11 15:15:00,46.62,46.64,46.6,46.62,53165.0,37.1373,37.1532,37.1214,37.1373,53165.0
2016-11-11 15:20:00,46.62,46.64,46.58,46.62,64176.0,37.1373,37.1532,37.1054,37.1373,64176.0
2016-11-11 15:25:00,46.62,46.65,46.6,46.62,96598.0,37.1373,37.1612,37.1214,37.1373,96598.0
2016-11-11 15:30:00,46.62,46.73,46.62,46.73,87233.0,37.1373,37.2249,37.1373,37.2249,87233.0
2016-11-11 15:35:00,46.73,46.74,46.69,46.71,100000.0,37.2249,37.2329,37.1931,37.209,100000.0
2016-11-11 15:40:00,46.71,46.73,46.69,46.73,81114.0,37.209,37.2249,37.1931,37.2249,81114.0
2016-11-11 15:45:00,46.73,46.79,46.73,46.73,176802.0,37.2249,37.2727,37.2249,37.2249,176802.0
2016-11-11 15:50:00,46.73,46.77,46.71,46.75,165048.0,37.2249,37.2568,37.209,37.2409,165048.0
2016-11-11 15:55:00,46.76,46.78,46.71,46.73,279591.0,37.2488,37.2648,37.209,37.2249,279591.0
2016-11-14 09:30:00,46.98,47.53,46.96,47.15,231373.0,37.4241,37.8622,37.4082,37.5595,231373.0
2016-11-14 09:35:00,47.18,47.39,47.05,47.12,131222.0,37.5834,37.7507,37.4798,37.5356,131222.0
2016-11-14 09:40:00,47.1,47.4,47.04,47.4,86471.0,37.5197,37.7587,37.4719,37.7587,86471.0
2016-11-14 09:45:00,47.4,47.57,47.36,47.52,155452.0,37.7587,37.8941,37.7268,37.8542,155452.0
2016-11-14 09:50:00,47.52,47.76,47.52,47.67,150286.0,37.8542,38.0454,37.8542,37.9737,150286.0
2016-11-14 09:55:00,47.67,47.68,47.52,47.55,72331.0,37.9737,37.9817,37.8542,37.8781,72331.0
2016-11-14 10:00:00,47.54,47.73,47.52,47.67,163918.0,37.8702,38.0215,37.8542,37.9737,163918.0
2016-11-14 10:05:00,47.66,47.73,47.64,47.64,99063.0,37.9658,38.0215,37.9498,37.9498,99063.0
2016-11-14 10:10:00,47.65,47.77,47.63,47.73,146024.0,37.9578,38.0534,37.9419,38.0215,146024.0
2016-11-14 10:15:00,47.74,47.87,47.72,47.79,196710.0,38.0295,38.1331,38.0136,38.0693,196710.0
2016-11-14 10:20:00,47.79,47.79,47.61,47.62,91085.0,38.0693,38.0693,37.9259,37.9339,91085.0
2016-11-14 10:25:00,47.62,47.65,47.5,47.54,80564.0,37.9339,37.9578,37.8383,37.8702,80564.0
2016-11-14 10:30:00,47.54,47.6,47.43,47.45,67161.0,37.8702,37.918,37.7826,37.7985,67161.0
2016-11-14 10:35:00,47.45,47.56,47.44,47.5,147283.0,37.7985,37.8861,37.7905,37.8383,147283.0
2016-11-14 10:40:00,47.5,47.55,47.4,47.41,109288.0,37.8383,37.8781,37.7587,37.7666,109288.0
2016-11-14 10:45:00,47.41,47.51,47.36,47.37,79191.0,37.7666,37.8463,37.7268,37.7348,79191.0
2016-11-14 10:50:00,47.35,47.43,47.32,47.36,161677.0,37.7188,37.7826,37.6949,37.7268,161677.0
2016-11-14 10:55:00,47.36,47.44,47.33,47.35,92714.0,37.7268,37.7905,37.7029,37.7188,92714.0
2016-11-14 11:00:00,47.34,47.35,47.29,47.3,49008.0,37.7109,37.7188,37.671,37.679,49008.0
2016-11-14 11:05:00,47.29,47.33,47.21,47.33,104891.0,37.671,37.7029,37.6073,37.7029,104891.0
2016-11-14 11:10:00,47.32,47.48,47.31,47.46,73917.0,37.6949,37.8224,37.687,37.8064,73917.0
2016-11-14 11:15:00,47.47,47.49,47.39,47.43,50632.0,37.8144,37.8303,37.7507,37.7826,50632.0
2016-11-14 11:20:00,47.41,47.45,47.37,47.4,62619.0,37.7666,37.7985,37.7348,37.7587,62619.0
2016-11-14 11:25:00,47.41,47.42,47.35,47.41,69221.0,37.7666,37.7746,37.7188,37.7666,69221.0
2016-11-14 11:30:00,47.41,47.43,47.32,47.39,127782.0,37.7666,37.7826,37.6949,37.7507,127782.0
2016-11-14 11:35:00,47.39,47.43,47.36,47.39,89939.0,37.7507,37.7826,37.7268,37.7507,89939.0
2016-11-14 11:40:00,47.39,47.46,47.36,47.45,44151.0,37.7507,37.8064,37.7268,37.7985,44151.0
2016-11-14 11:45:00,47.46,47.5,47.39,47.49,49993.0,37.8064,37.8383,37.7507,37.8303,49993.0
2016-11-14 11:50:00,47.49,47.55,47.43,47.54,75767.0,37.8303,37.8781,37.7826,37.8702,75767.0
2016-11-14 11:55:00,47.54,47.55,47.47,47.51,48965.0,37.8702,37.8781,37.8144,37.8463,48965.0
2016-11-14 12:00:00,47.51,47.52,47.43,47.49,49366.0,37.8463,37.8542,37.7826,37.8303,49366.0
2016-11-14 12:05:00,47.49,47.51,47.4,47.4,75297.0,37.8303,37.8463,37.7587,37.7587,75297.0
2016-11-14 12:10:00,47.4,47.41,47.31,47.36,62848.0,37.7587,37.7666,37.687,37.7268,62848.0
2016-11-14 12:15:00,47.37,47.37,47.3,47.33,42536.0,37.7348,37.7348,37.679,37.7029,42536.0
2016-11-14 12:20:00,47.34,47.38,47.3,47.34,53430.0,37.7109,37.7427,37.679,37.7109,53430.0
2016-11-14 12:25:00,47.35,47.35,47.26,47.28,116571.0,37.7188,37.7188,37.6471,37.6631,116571.0
2016-11-14 12:30:00,47.28,47.31,47.21,47.22,67857.0,37.6631,37.687,37.6073,37.6153,67857.0
2016-11-14 12:35:00,47.22,47.29,47.15,47.28,67247.0,37.6153,37.671,37.5595,37.6631,67247.0
2016-11-14 12:40:00,47.28,47.34,47.27,47.3,56334.0,37.6631,37.7109,37.6551,37.679,56334.0
2016-11-14 12:45:00,47.3,47.31,47.21,47.24,48168.0,37.679,37.687,37.6073,37.6312,48168.0
2016-11-14 12:50:00,47.23,47.27,47.21,47.27,51911.0,37.6232,37.6551,37.6073,37.6551,51911.0
2016-11-14 12:55:00,47.27,47.27,47.18,47.21,49989.0,37.6551,37.6551,37.5834,37.6073,49989.0
2016-11-14 13:00:00,47.21,47.24,47.17,47.2,54739.0,37.6073,37.6312,37.5754,37.5993,54739.0
2016-11-14 13:05:00,47.2,47.33,47.19,47.32,144343.0,37.5993,37.7029,37.5914,37.6949,144343.0
2016-11-14 13:10:00,47.33,47.4,47.31,47.39,69326.0,37.7029,37.7587,37.687,37.7507,69326.0
2016-11-14 13:15:00,47.39,47.41,47.35,47.41,52572.0,37.7507,37.7666,37.7188,37.7666,52572.0
2016-11-14 13:20:00,47.41,47.45,47.39,47.4,35279.0,37.7666,37.7985,37.7507,37.7587,35279.0
2016-11-14 13:25:00,47.41,47.43,47.35,47.37,108520.0,37.7666,37.7826,37.7188,37.7348,108520.0
2016-11-14 13:30:00,47.38,47.4,47.29,47.3,173903.0,37.7427,37.7587,37.671,37.679,173903.0
2016-11-14 13:35:00,47.31,47.33,47.3,47.32,30686.0,37.687,37.7029,37.679,37.6949,30686.0
2016-11-14 13:40:00,47.32,47.33,47.29,47.32,100674.0,37.6949,37.7029,37.671,37.6949,100674.0
2016-11-14 13:45:00,47.33,47.33,47.23,47.26,85430.0,37.7029,37.7029,37.6232,37.6471,85430.0
2016-11-14 13:50:00,47.27,47.33,47.26,47.31,60158.0,37.6551,37.7029,37.6471,37.687,60158.0
2016-11-14 13:55:00,47.31,47.34,47.28,47.33,59366.0,37.687,37.7109,37.6631,37.7029,59366.0
2016-11-14 14:00:00,47.34,47.35,47.25,47.25,59597.0,37.7109,37.7188,37.6392,37.6392,59597.0
2016-11-14 14:05:00,47.24,47.28,47.23,47.28,59212.0,37.6312,37.6631,37.6232,37.6631,59212.0
2016-11-14 14:10:00,47.27,47.3,47.2,47.25,99073.0,37.6551,37.679,37.5993,37.6392,99073.0
2016-11-14 14:15:00,47.25,47.27,47.21,47.26,101030.0,37.6392,37.6551,37.6073,37.6471,101030.0
2016-11-14 14:20:00,47.26,47.28,47.23,47.24,48952.0,37.6471,37.6631,37.6232,37.6312,48952.0
2016-11-14 14:25:00,47.24,47.26,47.21,47.22,63172.0,37.6312,37.6471,37.6073,37.6153,63172.0
2016-11-14 14:30:00,47.23,47.24,47.16,47.19,69433.0,37.6232,37.6312,37.5675,37.5914,69433.0
2016-11-14 14:35:00,47.19,47.22,47.17,47.22,115535.0,37.5914,37.6153,37.5754,37.6153,115535.0
2016-11-14 14:40:00,47.22,47.22,47.17,47.2,66640.0,37.6153,37.6153,37.5754,37.5993,66640.0
2016-11-14 14:45:00,47.2,47.21,47.17,47.2,58588.0,37.5993,37.6073,37.5754,37.5993,58588.0
2016-11-14 14:50:00,47.21,47.26,47.19,47.25,121426.0,37.6073,37.6471,37.5914,37.6392,121426.0
2016-11-14 14:55:00,47.26,47.41,47.25,47.41,130580.0,37.6471,37.7666,37.6392,37.7666,130580.0
2016-11-14 15:00:00,47.41,47.48,47.38,47.47,68324.0,37.7666,37.8224,37.7427,37.8144,68324.0
2016-11-14 15:05:00,47.47,47.55,47.45,47.48,113051.0,37.8144,37.8781,37.7985,37.8224,113051.0
2016-11-14 15:10:00,47.48,47.56,47.46,47.53,63158.0,37.8224,37.8861,37.8064,37.8622,63158.0
2016-11-14 15:15:00,47.53,47.59,47.52,47.53,51662.0,37.8622,37.91,37.8542,37.8622,51662.0
2016-11-14 15:20:00,47.53,47.56,47.5,47.52,50181.0,37.8622,37.8861,37.8383,37.8542,50181.0
2016-11-14 15:25:00,47.51,47.58,47.51,47.58,88592.0,37.8463,37.902,37.8463,37.902,88592.0
2016-11-14 15:30:00,47.57,47.63,47.56,47.59,136731.0,37.8941,37.9419,37.8861,37.91,136731.0
2016-11-14 15:35:00,47.59,47.65,47.56,47.63,124358.0,37.91,37.9578,37.8861,37.9419,124358.0
2016-11-14 15:40:00,47.63,47.63,47.51,47.52,143338.0,37.9419,37.9419,37.8463,37.8542,143338.0
2016-11-14 15:45:00,47.51,47.53,47.47,47.51,175495.0,37.8463,37.8622,37.8144,37.8463,175495.0
2016-11-14 15:50:00,47.5,47.53,47.48,47.48,228440.0,37.8383,37.8622,37.8224,37.8224,228440.0
2016-11-14 15:55:00,47.49,47.56,47.48,47.53,468959.0,37.8303,37.8861,37.8224,37.8622,468959.0
2016-11-15 09:30:00,47.05,47.06,46.86,46.93,124128.0,37.4798,37.4878,37.3285,37.3843,124128.0
2016-11-15 09:35:00,46.93,47.03,46.86,46.94,82197.0,37.3843,37.4639,37.3285,37.3922,82197.0
2016-11-15 09:40:00,46.94,47.0,46.81,46.84,61223.0,37.3922,37.44,37.2887,37.3126,61223.0
2016-11-15 09:45:00,46.85,46.85,46.74,46.79,63921.0,37.3205,37.3205,37.2329,37.2727,63921.0
2016-11-15 09:50:00,46.78,46.99,46.78,46.91,72458.0,37.2648,37.432,37.2648,37.3683,72458.0
2016-11-15 09:55:00,46.91,46.94,46.78,46.85,58484.0,37.3683,37.3922,37.2648,37.3205,58484.0
2016-11-15 10:00:00,46.86,46.99,46.84,46.95,65432.0,37.3285,37.432,37.3126,37.4002,65432.0
2016-11-15 10:05:00,46.94,47.08,46.92,46.97,54737.0,37.3922,37.5037,37.3763,37.4161,54737.0
2016-11-15 10:10:00,46.97,47.06,46.93,47.01,89017.0,37.4161,37.4878,37.3843,37.448,89017.0
2016-11-15 10:15:00,47.01,47.14,47.01,47.13,75228.0,37.448,37.5515,37.448,37.5436,75228.0
2016-11-15 10:20:00,47.13,47.19,47.09,47.14,80607.0,37.5436,37.5914,37.5117,37.5515,80607.0
2016-11-15 10:25:00,47.13,47.15,47.05,47.13,43372.0,37.5436,37.5595,37.4798,37.5436,43372.0
2016-11-15 10:30:00,47.13,47.15,47.09,47.14,48898.0,37.5436,37.5595,37.5117,37.5515,48898.0
2016-11-15 10:35:00,47.15,47.27,47.14,47.18,60785.0,37.5595,37.6551,37.5515,37.5834,60785.0
2016-11-15 10:40:00,47.16,47.23,47.16,47.2,29683.0,37.5675,37.6232,37.5675,37.5993,29683.0
2016-11-15 10:45:00,47.19,47.33,47.18,47.31,55706.0,37.5914,37.7029,37.5834,37.687,55706.0
2016-11-15 10:50:00,47.31,47.39,47.31,47.36,44757.0,37.687,37.7507,37.687,37.7268,44757.0
2016-11-15 10:55:00,47.37,47.37,47.25,47.27,54410.0,37.7348,37.7348,37.6392,37.6551,54410.0
2016-11-15 11:00:00,47.27,47.39,47.27,47.38,40618.0,37.6551,37.7507,37.6551,37.7427,40618.0
2016-11-15 11:05:00,47.38,47.45,47.37,47.41,49002.0,37.7427,37.7985,37.7348,37.7666,49002.0
2016-11-15 11:10:00,47.42,47.45,47.4,47.44,45041.0,37.7746,37.7985,37.7587,37.7905,45041.0
2016-11-15 11:15:00,47.44,47.47,47.39,47.4,25588.0,37.7905,37.8144,37.7507,37.7587,25588.0
2016-11-15 11:20:00,47.39,47.43,47.36,47.37,40994.0,37.7507,37.7826,37.7268,37.7348,40994.0
2016-11-15 11:25:00,47.36,47.36,47.3,47.34,33744.0,37.7268,37.7268,37.679,37.7109,33744.0
2016-11-15 11:30:00,47.34,47.4,47.33,47.4,29559.0,37.7109,37.7587,37.7029,37.7587,29559.0
2016-11-15 11:35:00,47.4,47.4,47.32,47.34,35623.0,37.7587,37.7587,37.6949,37.7109,35623.0
2016-11-15 11:40:00,47.34,47.35,47.31,47.31,21192.0,37.7109,37.7188,37.687,37.687,21192.0
2016-11-15 11:45:00,47.31,47.31,47.23,47.23,24524.0,37.687,37.687,37.6232,37.6232,24524.0
2016-11-15 11:50:00,47.23,47.26,47.21,47.22,26384.0,37.6232,37.6471,37.6073,37.6153,26384.0
2016-11-15 11:55:00,47.22,47.28,47.17,47.28,36464.0,37.6153,37.6631,37.5754,37.6631,36464.0
2016-11-15 12:00:00,47.28,47.28,47.22,47.23,72225.0,37.6631,37.6631,37.6153,37.6232,72225.0
2016-11-15 12:05:00,47.23,47.28,47.23,47.26,81085.0,37.6232,37.6631,37.6232,37.6471,81085.0
2016-11-15 12:10:00,47.25,47.25,47.2,47.24,40084.0,37.6392,37.6392,37.5993,37.6312,40084.0
2016-11-15 12:15:00,47.23,47.25,47.19,47.25,33712.0,37.6232,37.6392,37.5914,37.6392,33712.0
2016-11-15 12:20:00,47.25,47.3,47.22,47.3,114880.0,37.6392,37.679,37.6153,37.679,114880.0
2016-11-15 12:25:00,47.3,47.36,47.3,47.31,88008.0,37.679,37.7268,37.679,37.687,88008.0
2016-11-15 12:30:00,47.31,47.4,47.31,47.39,156551.0,37.687,37.7587,37.687,37.7507,156551.0
2016-11-15 12:35:00,47.39,47.48,47.37,47.43,83181.0,37.7507,37.8224,37.7348,37.7826,83181.0
2016-11-15 12:40:00,47.42,47.42,47.39,47.4,90884.0,37.7746,37.7746,37.7507,37.7587,90884.0
2016-11-15 12:45:00,47.4,47.44,47.37,47.42,81622.0,37.7587,37.7905,37.7348,37.7746,81622.0
2016-11-15 12:50:00,47.42,47.5,47.39,47.49,39527.0,37.7746,37.8383,37.7507,37.8303,39527.0
2016-11-15 12:55:00,47.5,47.52,47.45,47.45,80187.0,37.8383,37.8542,37.7985,37.7985,80187.0
2016-11-15 13:00:00,47.45,47.46,47.42,47.43,104629.0,37.7985,37.8064,37.7746,37.7826,104629.0
2016-11-15 13:05:00,47.43,47.46,47.4,47.41,57331.0,37.7826,37.8064,37.7587,37.7666,57331.0
2016-11-15 13:10:00,47.41,47.46,47.39,47.43,52179.0,37.7666,37.8064,37.7507,37.7826,52179.0
2016-11-15 13:15:00,47.43,47.46,47.4,47.42,152716.0,37.7826,37.8064,37.7587,37.7746,152716.0
2016-11-15 13:20:00,47.43,47.5,47.43,47.49,77184.0,37.7826,37.8383,37.7826,37.8303,77184.0
2016-11-15 13:25:00,47.5,47.5,47.44,47.46,122328.0,37.8383,37.8383,37.7905,37.8064,122328.0
2016-11-15 13:30:00,47.46,47.55,47.45,47.54,44453.0,37.8064,37.8781,37.7985,37.8702,44453.0
2016-11-15 13:35:00,47.54,47.55,47.5,47.54,34068.0,37.8702,37.8781,37.8383,37.8702,34068.0
2016-11-15 13:40:00,47.54,47.55,47.5,47.52,87013.0,37.8702,37.8781,37.8383,37.8542,87013.0
2016-11-15 13:45:00,47.51,47.59,47.51,47.58,38609.0,37.8463,37.91,37.8463,37.902,38609.0
2016-11-15 13:50:00,47.58,47.63,47.57,47.62,51468.0,37.902,37.9419,37.8941,37.9339,51468.0
2016-11-15 13:55:00,47.61,47.61,47.53,47.54,74263.0,37.9259,37.9259,37.8622,37.8702,74263.0
2016-11-15 14:00:00,47.54,47.56,47.51,47.53,164667.0,37.8702,37.8861,37.8463,37.8622,164667.0
2016-11-15 14:05:00,47.53,47.67,47.53,47.67,51529.0,37.8622,37.9737,37.8622,37.9737,51529.0
2016-11-15 14:10:00,47.67,47.79,47.66,47.79,79401.0,37.9737,38.0693,37.9658,38.0693,79401.0
2016-11-15 14:15:00,47.78,47.83,47.78,47.8,94891.0,38.0614,38.1012,38.0614,38.0773,94891.0
2016-11-15 14:20:00,47.8,47.81,47.73,47.76,93245.0,38.0773,38.0853,38.0215,38.0454,93245.0
2016-11-15 14:25:00,47.75,47.76,47.72,47.73,74920.0,38.0375,38.0454,38.0136,38.0215,74920.0
2016-11-15 14:30:00,47.74,47.82,47.73,47.81,74486.0,38.0295,38.0932,38.0215,38.0853,74486.0
2016-11-15 14:35:00,47.8,47.85,47.79,47.79,134942.0,38.0773,38.1171,38.0693,38.0693,134942.0
2016-11-15 14:40:00,47.8,47.8,47.74,47.76,78403.0,38.0773,38.0773,38.0295,38.0454,78403.0
2016-11-15 14:45:00,47.76,47.78,47.75,47.77,83348.0,38.0454,38.0614,38.0375,38.0534,83348.0
2016-11-15 14:50:00,47.77,47.8,47.75,47.8,58066.0,38.0534,38.0773,38.0375,38.0773,58066.0
2016-11-15 14:55:00,47.8,47.87,47.79,47.86,73962.0,38.0773,38.1331,38.0693,38.1251,73962.0
2016-11-15 15:00:00,47.86,47.89,47.82,47.83,65972.0,38.1251,38.149,38.0932,38.1012,65972.0
2016-11-15 15:05:00,47.83,47.83,47.79,47.82,40421.0,38.1012,38.1012,38.0693,38.0932,40421.0
2016-11-15 15:10:00,47.81,47.83,47.8,47.82,54654.0,38.0853,38.1012,38.0773,38.0932,54654.0
2016-11-15 15:15:00,47.82,47.82,47.74,47.74,90351.0,38.0932,38.0932,38.0295,38.0295,90351.0
2016-11-15 15:20:00,47.75,47.77,47.69,47.69,95371.0,38.0375,38.0534,37.9897,37.9897,95371.0
2016-11-15 15:25:00,47.69,47.8,47.69,47.8,110110.0,37.9897,38.0773,37.9897,38.0773,110110.0
2016-11-15 15:30:00,47.8,47.8,47.73,47.76,75367.0,38.0773,38.0773,38.0215,38.0454,75367.0
2016-11-15 15:35:00,47.77,47.8,47.74,47.8,139037.0,38.0534,38.0773,38.0295,38.0773,139037.0
2016-11-15 15:40:00,47.8,47.83,47.79,47.8,102950.0,38.0773,38.1012,38.0693,38.0773,102950.0
2016-11-15 15:45:00,47.8,47.81,47.76,47.79,227631.0,38.0773,38.0853,38.0454,38.0693,227631.0
2016-11-15 15:50:00,47.79,47.84,47.79,47.8,378514.0,38.0693,38.1092,38.0693,38.0773,378514.0
2016-11-15 15:55:00,47.8,47.96,47.8,47.94,569229.0,38.0773,38.2047,38.0773,38.1888,569229.0
2016-11-16 09:30:00,47.44,47.51,47.28,47.28,120925.0,37.7905,37.8463,37.6631,37.6631,120925.0
2016-11-16 09:35:00,47.27,47.47,47.21,47.22,129177.0,37.6551,37.8144,37.6073,37.6153,129177.0
2016-11-16 09:40:00,47.2,47.24,47.06,47.15,122105.0,37.5993,37.6312,37.4878,37.5595,122105.0
2016-11-16 09:45:00,47.16,47.17,46.96,47.01,193289.0,37.5675,37.5754,37.4082,37.448,193289.0
2016-11-16 09:50:00,47.01,47.04,46.92,47.04,83268.0,37.448,37.4719,37.3763,37.4719,83268.0
2016-11-16 09:55:00,47.04,47.16,47.04,47.1,52267.0,37.4719,37.5675,37.4719,37.5197,52267.0
2016-11-16 10:00:00,47.1,47.15,47.04,47.1,97562.0,37.5197,37.5595,37.4719,37.5197,97562.0
2016-11-16 10:05:00,47.1,47.17,47.09,47.16,152835.0,37.5197,37.5754,37.5117,37.5675,152835.0
2016-11-16 10:10:00,47.16,47.2,47.05,47.12,97025.0,37.5675,37.5993,37.4798,37.5356,97025.0
2016-11-16 10:15:00,47.12,47.16,47.11,47.14,53619.0,37.5356,37.5675,37.5276,37.5515,53619.0
2016-11-16 10:20:00,47.13,47.18,47.12,47.15,51852.0,37.5436,37.5834,37.5356,37.5595,51852.0
2016-11-16 10:25:00,47.16,47.23,47.14,47.2,68121.0,37.5675,37.6232,37.5515,37.5993,68121.0
2016-11-16 10:30:00,47.2,47.21,47.13,47.21,92136.0,37.5993,37.6073,37.5436,37.6073,92136.0
2016-11-16 10:35:00,47.22,47.29,47.19,47.28,62643.0,37.6153,37.671,37.5914,37.6631,62643.0
2016-11-16 10:40:00,47.28,47.32,47.25,47.28,47977.0,37.6631,37.6949,37.6392,37.6631,47977.0
2016-11-16 10:45:00,47.28,47.28,47.19,47.19,48288.0,37.6631,37.6631,37.5914,37.5914,48288.0
2016-11-16 10:50:00,47.18,47.23,47.16,47.21,46736.0,37.5834,37.6232,37.5675,37.6073,46736.0
2016-11-16 10:55:00,47.2,47.23,47.15,47.23,49803.0,37.5993,37.6232,37.5595,37.6232,49803.0
2016-11-16 11:00:00,47.23,47.23,47.16,47.18,48572.0,37.6232,37.6232,37.5675,37.5834,48572.0
2016-11-16 11:05:00,47.19,47.23,47.16,47.19,51142.0,37.5914,37.6232,37.5675,37.5914,51142.0
2016-11-16 11:10:00,47.19,47.22,47.16,47.2,55595.0,37.5914,37.6153,37.5675,37.5993,55595.0
2016-11-16 11:15:00,47.2,47.2,47.15,47.17,58210.0,37.5993,37.5993,37.5595,37.5754,58210.0
2016-11-16 11:20:00,47.16,47.18,47.11,47.13,61338.0,37.5675,37.5834,37.5276,37.5436,61338.0
2016-11-16 11:25:00,47.13,47.2,47.12,47.2,81226.0,37.5436,37.5993,37.5356,37.5993,81226.0
2016-11-16 11:30:00,47.19,47.2,47.15,47.16,68655.0,37.5914,37.5993,37.5595,37.5675,68655.0
2016-11-16 11:35:00,47.16,47.18,47.15,47.15,46026.0,37.5675,37.5834,37.5595,37.5595,46026.0
2016-11-16 11:40:00,47.16,47.22,47.15,47.17,63210.0,37.5675,37.6153,37.5595,37.5754,63210.0
2016-11-16 11:45:00,47.17,47.2,47.13,47.19,72472.0,37.5754,37.5993,37.5436,37.5914,72472.0
2016-11-16 11:50:00,47.19,47.19,47.15,47.18,49735.0,37.5914,37.5914,37.5595,37.5834,49735.0
2016-11-16 11:55:00,47.18,47.18,47.15,47.17,33563.0,37.5834,37.5834,37.5595,37.5754,33563.0
2016-11-16 12:00:00,47.16,47.18,47.1,47.11,86250.0,37.5675,37.5834,37.5197,37.5276,86250.0
2016-11-16 12:05:00,47.1,47.11,47.06,47.06,57106.0,37.5197,37.5276,37.4878,37.4878,57106.0
2016-11-16 12:10:00,47.06,47.1,47.05,47.09,51061.0,37.4878,37.5197,37.4798,37.5117,51061.0
2016-11-16 12:15:00,47.09,47.1,47.01,47.02,62920.0,37.5117,37.5197,37.448,37.4559,62920.0
2016-11-16 12:20:00,47.02,47.12,47.01,47.12,69005.0,37.4559,37.5356,37.448,37.5356,69005.0
2016-11-16 12:25:00,47.12,47.16,47.11,47.16,44971.0,37.5356,37.5675,37.5276,37.5675,44971.0
2016-11-16 12:30:00,47.16,47.17,47.14,47.15,38997.0,37.5675,37.5754,37.5515,37.5595,38997.0
2016-11-16 12:35:00,47.15,47.16,47.13,47.13,30293.0,37.5595,37.5675,37.5436,37.5436,30293.0
2016-11-16 12:40:00,47.12,47.14,47.1,47.11,38652.0,37.5356,37.5515,37.5197,37.5276,38652.0
2016-11-16 12:45:00,47.1,47.11,47.08,47.09,48131.0,37.5197,37.5276,37.5037,37.5117,48131.0
2016-11-16 12:50:00,47.09,47.12,47.07,47.12,60601.0,37.5117,37.5356,37.4958,37.5356,60601.0
2016-11-16 12:55:00,47.12,47.15,47.12,47.13,47258.0,37.5356,37.5595,37.5356,37.5436,47258.0
2016-11-16 13:00:00,47.14,47.14,47.07,47.1,58154.0,37.5515,37.5515,37.4958,37.5197,58154.0
2016-11-16 13:05:00,47.09,47.1,47.05,47.06,29076.0,37.5117,37.5197,37.4798,37.4878,29076.0
2016-11-16 13:10:00,47.05,47.12,47.04,47.12,42969.0,37.4798,37.5356,37.4719,37.5356,42969.0
2016-11-16 13:15:00,47.11,47.11,47.06,47.07,28611.0,37.5276,37.5276,37.4878,37.4958,28611.0
2016-11-16 13:20:00,47.06,47.07,47.02,47.03,53043.0,37.4878,37.4958,37.4559,37.4639,53043.0
2016-11-16 13:25:00,47.03,47.06,47.02,47.05,58255.0,37.4639,37.4878,37.4559,37.4798,58255.0
2016-11-16 13:30:00,47.04,47.07,47.03,47.07,51472.0,37.4719,37.4958,37.4639,37.4958,51472.0
2016-11-16 13:35:00,47.07,47.1,47.04,47.08,39907.0,37.4958,37.5197,37.4719,37.5037,39907.0
2016-11-16 13:40:00,47.08,47.1,47.05,47.06,74702.0,37.5037,37.5197,37.4798,37.4878,74702.0
2016-11-16 13:45:00,47.06,47.08,47.03,47.04,53807.0,37.4878,37.5037,37.4639,37.4719,53807.0
2016-11-16 13:50:00,47.04,47.11,47.03,47.1,67210.0,37.4719,37.5276,37.4639,37.5197,67210.0
2016-11-16 13:55:00,47.1,47.11,47.05,47.05,34201.0,37.5197,37.5276,37.4798,37.4798,34201.0
2016-11-16 14:00:00,47.05,47.11,47.05,47.11,58605.0,37.4798,37.5276,37.4798,37.5276,58605.0
2016-11-16 14:05:00,47.12,47.13,47.1,47.1,30130.0,37.5356,37.5436,37.5197,37.5197,30130.0
2016-11-16 14:10:00,47.1,47.12,47.08,47.11,35407.0,37.5197,37.5356,37.5037,37.5276,35407.0
2016-11-16 14:15:00,47.12,47.16,47.11,47.11,60679.0,37.5356,37.5675,37.5276,37.5276,60679.0
2016-11-16 14:20:00,47.11,47.15,47.1,47.11,36905.0,37.5276,37.5595,37.5197,37.5276,36905.0
2016-11-16 14:25:00,47.11,47.15,47.1,47.12,42380.0,37.5276,37.5595,37.5197,37.5356,42380.0
2016-11-16 14:30:00,47.12,47.14,47.11,47.12,49169.0,37.5356,37.5515,37.5276,37.5356,49169.0
2016-11-16 14:35:00,47.13,47.13,47.11,47.12,44728.0,37.5436,37.5436,37.5276,37.5356,44728.0
2016-11-16 14:40:00,47.12,47.16,47.1,47.1,55673.0,37.5356,37.5675,37.5197,37.5197,55673.0
2016-11-16 14:45:00,47.11,47.13,47.07,47.08,48997.0,37.5276,37.5436,37.4958,37.5037,48997.0
2016-11-16 14:50:00,47.08,47.1,47.06,47.09,30147.0,37.5037,37.5197,37.4878,37.5117,30147.0
2016-11-16 14:55:00,47.09,47.16,47.09,47.16,41802.0,37.5117,37.5675,37.5117,37.5675,41802.0
2016-11-16 15:00:00,47.16,47.2,47.15,47.17,42631.0,37.5675,37.5993,37.5595,37.5754,42631.0
2016-11-16 15:05:00,47.16,47.22,47.16,47.22,31993.0,37.5675,37.6153,37.5675,37.6153,31993.0
2016-11-16 15:10:00,47.21,47.23,47.2,47.2,37554.0,37.6073,37.6232,37.5993,37.5993,37554.0
2016-11-16 15:15:00,47.2,47.25,47.19,47.25,33929.0,37.5993,37.6392,37.5914,37.6392,33929.0
2016-11-16 15:20:00,47.25,47.26,47.21,47.22,40815.0,37.6392,37.6471,37.6073,37.6153,40815.0
2016-11-16 15:25:00,47.21,47.22,47.17,47.17,34032.0,37.6073,37.6153,37.5754,37.5754,34032.0
2016-11-16 15:30:00,47.17,47.19,47.08,47.08,76997.0,37.5754,37.5914,37.5037,37.5037,76997.0
2016-11-16 15:35:00,47.08,47.12,47.08,47.09,65250.0,37.5037,37.5356,37.5037,37.5117,65250.0
2016-11-16 15:40:00,47.09,47.13,47.08,47.08,140467.0,37.5117,37.5436,37.5037,37.5037,140467.0
2016-11-16 15:45:00,47.08,47.09,47.04,47.05,127294.0,37.5037,37.5117,37.4719,37.4798,127294.0
2016-11-16 15:50:00,47.05,47.05,47.0,47.01,191936.0,37.4798,37.4798,37.44,37.448,191936.0
2016-11-16 15:55:00,47.01,47.08,47.01,47.05,305367.0,37.448,37.5037,37.448,37.4798,305367.0
2016-11-17 09:30:00,47.0,47.1,46.93,47.0,67363.0,37.44,37.5197,37.3843,37.44,67363.0
2016-11-17 09:35:00,47.0,47.3,46.99,47.22,84694.0,37.44,37.679,37.432,37.6153,84694.0
2016-11-17 09:40:00,47.23,47.33,47.23,47.28,50138.0,37.6232,37.7029,37.6232,37.6631,50138.0
2016-11-17 09:45:00,47.29,47.34,47.23,47.31,62483.0,37.671,37.7109,37.6232,37.687,62483.0
2016-11-17 09:50:00,47.31,47.62,47.31,47.55,91835.0,37.687,37.9339,37.687,37.8781,91835.0
2016-11-17 09:55:00,47.53,47.63,47.51,47.6,26042.0,37.8622,37.9419,37.8463,37.918,26042.0
2016-11-17 10:00:00,47.6,47.61,47.51,47.57,100651.0,37.918,37.9259,37.8463,37.8941,100651.0
2016-11-17 10:05:00,47.57,47.59,47.54,47.55,38338.0,37.8941,37.91,37.8702,37.8781,38338.0
2016-11-17 10:10:00,47.54,47.55,47.48,47.5,36855.0,37.8702,37.8781,37.8224,37.8383,36855.0
2016-11-17 10:15:00,47.5,47.53,47.42,47.45,91360.0,37.8383,37.8622,37.7746,37.7985,91360.0
2016-11-17 10:20:00,47.45,47.52,47.45,47.48,54247.0,37.7985,37.8542,37.7985,37.8224,54247.0
2016-11-17 10:25:00,47.48,47.55,47.44,47.52,52501.0,37.8224,37.8781,37.7905,37.8542,52501.0
2016-11-17 10:30:00,47.52,47.52,47.4,47.44,54168.0,37.8542,37.8542,37.7587,37.7905,54168.0
2016-11-17 10:35:00,47.44,47.51,47.41,47.51,36367.0,37.7905,37.8463,37.7666,37.8463,36367.0
2016-11-17 10:40:00,47.52,47.53,47.45,47.52,39296.0,37.8542,37.8622,37.7985,37.8542,39296.0
2016-11-17 10:45:00,47.52,47.53,47.47,47.53,37327.0,37.8542,37.8622,37.8144,37.8622,37327.0
2016-11-17 10:50:00,47.53,47.54,47.44,47.46,62096.0,37.8622,37.8702,37.7905,37.8064,62096.0
2016-11-17 10:55:00,47.46,47.54,47.43,47.49,83382.0,37.8064,37.8702,37.7826,37.8303,83382.0
2016-11-17 11:00:00,47.49,47.53,47.47,47.53,57555.0,37.8303,37.8622,37.8144,37.8622,57555.0
2016-11-17 11:05:00,47.53,47.56,47.52,47.56,84225.0,37.8622,37.8861,37.8542,37.8861,84225.0
2016-11-17 11:10:00,47.55,47.59,47.53,47.54,182005.0,37.8781,37.91,37.8622,37.8702,182005.0
2016-11-17 11:15:00,47.54,47.59,47.53,47.56,62560.0,37.8702,37.91,37.8622,37.8861,62560.0
2016-11-17 11:20:00,47.56,47.56,47.5,47.53,73698.0,37.8861,37.8861,37.8383,37.8622,73698.0
2016-11-17 11:25:00,47.53,47.53,47.47,47.48,54741.0,37.8622,37.8622,37.8144,37.8224,54741.0
2016-11-17 11:30:00,47.48,47.51,47.44,47.48,241475.0,37.8224,37.8463,37.7905,37.8224,241475.0
2016-11-17 11:35:00,47.49,47.58,47.48,47.58,215689.0,37.8303,37.902,37.8224,37.902,215689.0
2016-11-17 11:40:00,47.57,47.7,47.56,47.7,51169.0,37.8941,37.9976,37.8861,37.9976,51169.0
2016-11-17 11:45:00,47.7,47.74,47.69,47.72,39008.0,37.9976,38.0295,37.9897,38.0136,39008.0
2016-11-17 11:50:00,47.73,47.75,47.68,47.71,54336.0,38.0215,38.0375,37.9817,38.0056,54336.0
2016-11-17 11:55:00,47.7,47.71,47.68,47.7,73655.0,37.9976,38.0056,37.9817,37.9976,73655.0
2016-11-17 12:00:00,47.7,47.73,47.69,47.71,46493.0,37.9976,38.0215,37.9897,38.0056,46493.0
2016-11-17 12:05:00,47.7,47.71,47.68,47.69,65526.0,37.9976,38.0056,37.9817,37.9897,65526.0
2016-11-17 12:10:00,47.68,47.74,47.68,47.74,33429.0,37.9817,38.0295,37.9817,38.0295,33429.0
2016-11-17 12:15:00,47.73,47.77,47.71,47.76,29016.0,38.0215,38.0534,38.0056,38.0454,29016.0
2016-11-17 12:20:00,47.76,47.78,47.75,47.77,25587.0,38.0454,38.0614,38.0375,38.0534,25587.0
2016-11-17 12:25:00,47.77,47.82,47.75,47.81,41846.0,38.0534,38.0932,38.0375,38.0853,41846.0
2016-11-17 12:30:00,47.8,47.85,47.78,47.79,73785.0,38.0773,38.1171,38.0614,38.0693,73785.0
2016-11-17 12:35:00,47.78,47.78,47.72,47.72,41856.0,38.0614,38.0614,38.0136,38.0136,41856.0
2016-11-17 12:40:00,47.71,47.73,47.69,47.72,30577.0,38.0056,38.0215,37.9897,38.0136,30577.0
2016-11-17 12:45:00,47.71,47.72,47.6,47.6,45334.0,38.0056,38.0136,37.918,37.918,45334.0
2016-11-17 12:50:00,47.61,47.62,47.57,47.6,134633.0,37.9259,37.9339,37.8941,37.918,134633.0
2016-11-17 12:55:00,47.61,47.62,47.56,47.59,64518.0,37.9259,37.9339,37.8861,37.91,64518.0
2016-11-17 13:00:00,47.58,47.6,47.53,47.55,64733.0,37.902,37.918,37.8622,37.8781,64733.0
2016-11-17 13:05:00,47.55,47.58,47.53,47.55,66340.0,37.8781,37.902,37.8622,37.8781,66340.0
2016-11-17 13:10:00,47.55,47.56,47.52,47.55,64530.0,37.8781,37.8861,37.8542,37.8781,64530.0
2016-11-17 13:15:00,47.56,47.57,47.52,47.56,35465.0,37.8861,37.8941,37.8542,37.8861,35465.0
2016-11-17 13:20:00,47.55,47.63,47.55,47.59,98969.0,37.8781,37.9419,37.8781,37.91,98969.0
2016-11-17 13:25:00,47.59,47.62,47.56,47.61,56701.0,37.91,37.9339,37.8861,37.9259,56701.0
2016-11-17 13:30:00,47.61,47.67,47.61,47.66,33298.0,37.9259,37.9737,37.9259,37.9658,33298.0
2016-11-17 13:35:00,47.66,47.67,47.61,47.63,27209.0,37.9658,37.9737,37.9259,37.9419,27209.0
2016-11-17 13:40:00,47.63,47.63,47.6,47.63,53746.0,37.9419,37.9419,37.918,37.9419,53746.0
2016-11-17 13:45:00,47.63,47.67,47.61,47.65,60352.0,37.9419,37.9737,37.9259,37.9578,60352.0
2016-11-17 13:50:00,47.65,47.67,47.61,47.66,64767.0,37.9578,37.9737,37.9259,37.9658,64767.0
2016-11-17 13:55:00,47.66,47.67,47.61,47.61,69100.0,37.9658,37.9737,37.9259,37.9259,69100.0
2016-11-17 14:00:00,47.61,47.65,47.61,47.64,25333.0,37.9259,37.9578,37.9259,37.9498,25333.0
2016-11-17 14:05:00,47.65,47.71,47.64,47.7,82643.0,37.9578,38.0056,37.9498,37.9976,82643.0
2016-11-17 14:10:00,47.7,47.7,47.68,47.68,85245.0,37.9976,37.9976,37.9817,37.9817,85245.0
2016-11-17 14:15:00,47.69,47.72,47.67,47.71,127413.0,37.9897,38.0136,37.9737,38.0056,127413.0
2016-11-17 14:20:00,47.72,47.74,47.69,47.71,82581.0,38.0136,38.0295,37.9897,38.0056,82581.0
2016-11-17 14:25:00,47.71,47.73,47.7,47.7,42185.0,38.0056,38.0215,37.9976,37.9976,42185.0
2016-11-17 14:30:00,47.7,47.71,47.65,47.69,65815.0,37.9976,38.0056,37.9578,37.9897,65815.0
2016-11-17 14:35:00,47.69,47.69,47.63,47.65,187531.0,37.9897,37.9897,37.9419,37.9578,187531.0
2016-11-17 14:40:00,47.65,47.67,47.62,47.65,35816.0,37.9578,37.9737,37.9339,37.9578,35816.0
2016-11-17 14:45:00,47.64,47.67,47.62,47.64,47372.0,37.9498,37.9737,37.9339,37.9498,47372.0
2016-11-17 14:50:00,47.65,47.68,47.64,47.64,27099.0,37.9578,37.9817,37.9498,37.9498,27099.0
2016-11-17 14:55:00,47.64,47.66,47.61,47.62,55609.0,37.9498,37.9658,37.9259,37.9339,55609.0
2016-11-17 15:00:00,47.62,47.62,47.56,47.57,85875.0,37.9339,37.9339,37.8861,37.8941,85875.0
2016-11-17 15:05:00,47.58,47.61,47.57,47.61,24847.0,37.902,37.9259,37.8941,37.9259,24847.0
2016-11-17 15:10:00,47.61,47.65,47.61,47.64,48047.0,37.9259,37.9578,37.9259,37.9498,48047.0
2016-11-17 15:15:00,47.63,47.65,47.55,47.56,62582.0,37.9419,37.9578,37.8781,37.8861,62582.0
2016-11-17 15:20:00,47.55,47.58,47.54,47.55,45080.0,37.8781,37.902,37.8702,37.8781,45080.0
2016-11-17 15:25:00,47.55,47.59,47.54,47.57,68268.0,37.8781,37.91,37.8702,37.8941,68268.0
2016-11-17 15:30:00,47.57,47.6,47.56,47.59,49745.0,37.8941,37.918,37.8861,37.91,49745.0
2016-11-17 15:35:00,47.59,47.61,47.56,47.57,78764.0,37.91,37.9259,37.8861,37.8941,78764.0
2016-11-17 15:40:00,47.57,47.57,47.53,47.55,74395.0,37.8941,37.8941,37.8622,37.8781,74395.0
2016-11-17 15:45:00,47.55,47.58,47.54,47.56,74820.0,37.8781,37.902,37.8702,37.8861,74820.0
2016-11-17 15:50:00,47.56,47.57,47.52,47.53,180165.0,37.8861,37.8941,37.8542,37.8622,180165.0
2016-11-17 15:55:00,47.53,47.61,47.52,47.6,257725.0,37.8622,37.9259,37.8542,37.918,257725.0
2016-11-18 09:30:00,47.53,47.6,47.26,47.36,350804.0,37.8622,37.918,37.6471,37.7268,350804.0
2016-11-18 09:35:00,47.37,47.44,47.16,47.44,62754.0,37.7348,37.7905,37.5675,37.7905,62754.0
2016-11-18 09:40:00,47.43,47.58,47.43,47.55,65777.0,37.7826,37.902,37.7826,37.8781,65777.0
2016-11-18 09:45:00,47.55,47.61,47.51,47.53,41441.0,37.8781,37.9259,37.8463,37.8622,41441.0
2016-11-18 09:50:00,47.52,47.57,47.47,47.5,82206.0,37.8542,37.8941,37.8144,37.8383,82206.0
2016-11-18 09:55:00,47.5,47.54,47.43,47.48,57695.0,37.8383,37.8702,37.7826,37.8224,57695.0
2016-11-18 10:00:00,47.48,47.53,47.47,47.52,51948.0,37.8224,37.8622,37.8144,37.8542,51948.0
2016-11-18 10:05:00,47.51,47.52,47.47,47.48,74500.0,37.8463,37.8542,37.8144,37.8224,74500.0
2016-11-18 10:10:00,47.47,47.5,47.46,47.49,59659.0,37.8144,37.8383,37.8064,37.8303,59659.0
2016-11-18 10:15:00,47.49,47.51,47.45,47.48,86047.0,37.8303,37.8463,37.7985,37.8224,86047.0
2016-11-18 10:20:00,47.48,47.51,47.42,47.42,91734.0,37.8224,37.8463,37.7746,37.7746,91734.0
2016-11-18 10:25:00,47.41,47.51,47.4,47.49,69239.0,37.7666,37.8463,37.7587,37.8303,69239.0
2016-11-18 10:30:00,47.49,47.5,47.42,47.45,80473.0,37.8303,37.8383,37.7746,37.7985,80473.0
2016-11-18 10:35:00,47.45,47.5,47.44,47.49,65162.0,37.7985,37.8383,37.7905,37.8303,65162.0
2016-11-18 10:40:00,47.49,47.5,47.41,47.41,36440.0,37.8303,37.8383,37.7666,37.7666,36440.0
2016-11-18 10:45:00,47.41,47.44,47.37,47.41,42519.0,37.7666,37.7905,37.7348,37.7666,42519.0
2016-11-18 10:50:00,47.41,47.44,47.41,47.41,34775.0,37.7666,37.7905,37.7666,37.7666,34775.0
2016-11-18 10:55:00,47.41,47.42,47.33,47.34,35013.0,37.7666,37.7746,37.7029,37.7109,35013.0
2016-11-18 11:00:00,47.33,47.35,47.3,47.31,56033.0,37.7029,37.7188,37.679,37.687,56033.0
2016-11-18 11:05:00,47.31,47.35,47.29,47.32,56078.0,37.687,37.7188,37.671,37.6949,56078.0
2016-11-18 11:10:00,47.33,47.4,47.32,47.37,96492.0,37.7029,37.7587,37.6949,37.7348,96492.0
2016-11-18 11:15:00,47.38,47.45,47.38,47.39,106045.0,37.7427,37.7985,37.7427,37.7507,106045.0
2016-11-18 11:20:00,47.39,47.39,47.37,47.38,79445.0,37.7507,37.7507,37.7348,37.7427,79445.0
2016-11-18 11:25:00,47.37,47.41,47.36,47.4,34302.0,37.7348,37.7666,37.7268,37.7587,34302.0
2016-11-18 11:30:00,47.4,47.4,47.33,47.34,40607.0,37.7587,37.7587,37.7029,37.7109,40607.0
2016-11-18 11:35:00,47.35,47.36,47.3,47.33,63644.0,37.7188,37.7268,37.679,37.7029,63644.0
2016-11-18 11:40:00,47.33,47.35,47.3,47.3,76387.0,37.7029,37.7188,37.679,37.679,76387.0
2016-11-18 11:45:00,47.3,47.32,47.28,47.3,41987.0,37.679,37.6949,37.6631,37.679,41987.0
2016-11-18 11:50:00,47.3,47.31,47.27,47.28,37804.0,37.679,37.687,37.6551,37.6631,37804.0
2016-11-18 11:55:00,47.27,47.27,47.2,47.21,32803.0,37.6551,37.6551,37.5993,37.6073,32803.0
2016-11-18 12:00:00,47.21,47.24,47.2,47.21,58605.0,37.6073,37.6312,37.5993,37.6073,58605.0
2016-11-18 12:05:00,47.2,47.24,47.2,47.23,21350.0,37.5993,37.6312,37.5993,37.6232,21350.0
2016-11-18 12:10:00,47.23,47.27,47.22,47.27,29309.0,37.6232,37.6551,37.6153,37.6551,29309.0
2016-11-18 12:15:00,47.27,47.3,47.26,47.27,21492.0,37.6551,37.679,37.6471,37.6551,21492.0
2016-11-18 12:20:00,47.27,47.32,47.27,47.32,20262.0,37.6551,37.6949,37.6551,37.6949,20262.0
2016-11-18 12:25:00,47.31,47.35,47.31,47.34,47600.0,37.687,37.7188,37.687,37.7109,47600.0
2016-11-18 12:30:00,47.35,47.36,47.34,47.35,13254.0,37.7188,37.7268,37.7109,37.7188,13254.0
2016-11-18 12:35:00,47.35,47.39,47.33,47.38,238892.0,37.7188,37.7507,37.7029,37.7427,238892.0
2016-11-18 12:40:00,47.38,47.46,47.38,47.46,180652.0,37.7427,37.8064,37.7427,37.8064,180652.0
2016-11-18 12:45:00,47.46,47.46,47.41,47.45,44940.0,37.8064,37.8064,37.7666,37.7985,44940.0
2016-11-18 12:50:00,47.45,47.46,47.43,47.44,20617.0,37.7985,37.8064,37.7826,37.7905,20617.0
2016-11-18 12:55:00,47.44,47.5,47.43,47.5,78618.0,37.7905,37.8383,37.7826,37.8383,78618.0
2016-11-18 13:00:00,47.49,47.49,47.45,47.46,16022.0,37.8303,37.8303,37.7985,37.8064,16022.0
2016-11-18 13:05:00,47.47,47.48,47.45,47.48,27021.0,37.8144,37.8224,37.7985,37.8224,27021.0
2016-11-18 13:10:00,47.47,47.51,47.47,47.51,20947.0,37.8144,37.8463,37.8144,37.8463,20947.0
2016-11-18 13:15:00,47.52,47.55,47.51,47.53,29957.0,37.8542,37.8781,37.8463,37.8622,29957.0
2016-11-18 13:20:00,47.53,47.6,47.52,47.6,113242.0,37.8622,37.918,37.8542,37.918,113242.0
2016-11-18 13:25:00,47.6,47.67,47.59,47.66,43749.0,37.918,37.9737,37.91,37.9658,43749.0
2016-11-18 13:30:00,47.66,47.67,47.64,47.65,43403.0,37.9658,37.9737,37.9498,37.9578,43403.0
2016-11-18 13:35:00,47.66,47.66,47.62,47.65,45063.0,37.9658,37.9658,37.9339,37.9578,45063.0
2016-11-18 13:40:00,47.65,47.65,47.59,47.61,61591.0,37.9578,37.9578,37.91,37.9259,61591.0
2016-11-18 13:45:00,47.61,47.62,47.59,47.59,42825.0,37.9259,37.9339,37.91,37.91,42825.0
2016-11-18 13:50:00,47.6,47.6,47.57,47.58,63624.0,37.918,37.918,37.8941,37.902,63624.0
2016-11-18 13:55:00,47.58,47.59,47.53,47.55,42126.0,37.902,37.91,37.8622,37.8781,42126.0
2016-11-18 14:00:00,47.54,47.57,47.53,47.55,44509.0,37.8702,37.8941,37.8622,37.8781,44509.0
2016-11-18 14:05:00,47.54,47.56,47.54,47.55,20763.0,37.8702,37.8861,37.8702,37.8781,20763.0
2016-11-18 14:10:00,47.55,47.56,47.53,47.55,25500.0,37.8781,37.8861,37.8622,37.8781,25500.0
2016-11-18 14:15:00,47.56,47.57,47.54,47.55,34828.0,37.8861,37.8941,37.8702,37.8781,34828.0
2016-11-18 14:20:00,47.55,47.55,47.5,47.53,44129.0,37.8781,37.8781,37.8383,37.8622,44129.0
2016-11-18 14:25:00,47.52,47.53,47.46,47.47,23323.0,37.8542,37.8622,37.8064,37.8144,23323.0
2016-11-18 14:30:00,47.47,47.5,47.45,47.47,30334.0,37.8144,37.8383,37.7985,37.8144,30334.0
2016-11-18 14:35:00,47.46,47.47,47.44,47.45,19242.0,37.8064,37.8144,37.7905,37.7985,19242.0
2016-11-18 14:40:00,47.45,47.51,47.44,47.51,34788.0,37.7985,37.8463,37.7905,37.8463,34788.0
2016-11-18 14:45:00,47.5,47.51,47.48,47.49,28728.0,37.8383,37.8463,37.8224,37.8303,28728.0
2016-11-18 14:50:00,47.5,47.5,47.46,47.47,24316.0,37.8383,37.8383,37.8064,37.8144,24316.0
2016-11-18 14:55:00,47.47,47.47,47.42,47.43,48618.0,37.8144,37.8144,37.7746,37.7826,48618.0
2016-11-18 15:00:00,47.43,47.45,47.42,47.44,35371.0,37.7826,37.7985,37.7746,37.7905,35371.0
2016-11-18 15:05:00,47.45,47.45,47.39,47.41,41309.0,37.7985,37.7985,37.7507,37.7666,41309.0
2016-11-18 15:10:00,47.4,47.44,47.4,47.41,57020.0,37.7587,37.7905,37.7587,37.7666,57020.0
2016-11-18 15:15:00,47.41,47.44,47.41,47.42,49302.0,37.7666,37.7905,37.7666,37.7746,49302.0
2016-11-18 15:20:00,47.42,47.46,47.42,47.44,31450.0,37.7746,37.8064,37.7746,37.7905,31450.0
2016-11-18 15:25:00,47.45,47.46,47.44,47.46,28392.0,37.7985,37.8064,37.7905,37.8064,28392.0
2016-11-18 15:30:00,47.46,47.47,47.45,47.46,38761.0,37.8064,37.8144,37.7985,37.8064,38761.0
2016-11-18 15:35:00,47.46,47.46,47.43,47.44,72063.0,37.8064,37.8064,37.7826,37.7905,72063.0
2016-11-18 15:40:00,47.45,47.5,47.44,47.49,73475.0,37.7985,37.8383,37.7905,37.8303,73475.0
2016-11-18 15:45:00,47.49,47.5,47.49,47.5,52346.0,37.8303,37.8383,37.8303,37.8383,52346.0
2016-11-18 15:50:00,47.5,47.51,47.47,47.47,136146.0,37.8383,37.8463,37.8144,37.8144,136146.0
2016-11-18 15:55:00,47.47,47.48,47.41,47.45,266574.0,37.8144,37.8224,37.7666,37.7985,266574.0
2016-11-21 09:30:00,47.38,47.54,47.38,47.5,113422.0,37.7427,37.8702,37.7427,37.8383,113422.0
2016-11-21 09:35:00,47.5,47.59,47.39,47.43,56234.0,37.8383,37.91,37.7507,37.7826,56234.0
2016-11-21 09:40:00,47.44,47.48,47.4,47.45,51172.0,37.7905,37.8224,37.7587,37.7985,51172.0
2016-11-21 09:45:00,47.45,47.48,47.37,47.42,46224.0,37.7985,37.8224,37.7348,37.7746,46224.0
2016-11-21 09:50:00,47.42,47.49,47.42,47.46,72991.0,37.7746,37.8303,37.7746,37.8064,72991.0
2016-11-21 09:55:00,47.46,47.47,47.39,47.42,47389.0,37.8064,37.8144,37.7507,37.7746,47389.0
2016-11-21 10:00:00,47.42,47.43,47.36,47.37,57951.0,37.7746,37.7826,37.7268,37.7348,57951.0
2016-11-21 10:05:00,47.36,47.46,47.31,47.45,26745.0,37.7268,37.8064,37.687,37.7985,26745.0
2016-11-21 10:10:00,47.46,47.5,47.44,47.46,30801.0,37.8064,37.8383,37.7905,37.8064,30801.0
2016-11-21 10:15:00,47.46,47.48,47.38,47.4,29576.0,37.8064,37.8224,37.7427,37.7587,29576.0
2016-11-21 10:20:00,47.41,47.43,47.36,47.36,33149.0,37.7666,37.7826,37.7268,37.7268,33149.0
2016-11-21 10:25:00,47.36,47.37,47.29,47.34,29550.0,37.7268,37.7348,37.671,37.7109,29550.0
2016-11-21 10:30:00,47.35,47.38,47.34,47.37,20167.0,37.7188,37.7427,37.7109,37.7348,20167.0
2016-11-21 10:35:00,47.36,47.39,47.34,47.35,25090.0,37.7268,37.7507,37.7109,37.7188,25090.0
2016-11-21 10:40:00,47.35,47.36,47.3,47.35,26983.0,37.7188,37.7268,37.679,37.7188,26983.0
2016-11-21 10:45:00,47.34,47.34,47.3,47.31,15463.0,37.7109,37.7109,37.679,37.687,15463.0
2016-11-21 10:50:00,47.32,47.34,47.3,47.32,24574.0,37.6949,37.7109,37.679,37.6949,24574.0
2016-11-21 10:55:00,47.31,47.36,47.3,47.35,30091.0,37.687,37.7268,37.679,37.7188,30091.0
2016-11-21 11:00:00,47.35,47.37,47.3,47.31,30308.0,37.7188,37.7348,37.679,37.687,30308.0
2016-11-21 11:05:00,47.32,47.32,47.24,47.27,36943.0,37.6949,37.6949,37.6312,37.6551,36943.0
2016-11-21 11:10:00,47.28,47.37,47.27,47.34,48440.0,37.6631,37.7348,37.6551,37.7109,48440.0
2016-11-21 11:15:00,47.34,47.37,47.33,47.33,20218.0,37.7109,37.7348,37.7029,37.7029,20218.0
2016-11-21 11:20:00,47.33,47.4,47.33,47.38,40680.0,37.7029,37.7587,37.7029,37.7427,40680.0
2016-11-21 11:25:00,47.38,47.46,47.38,47.39,31737.0,37.7427,37.8064,37.7427,37.7507,31737.0
2016-11-21 11:30:00,47.39,47.45,47.39,47.41,21612.0,37.7507,37.7985,37.7507,37.7666,21612.0
2016-11-21 11:35:00,47.41,47.45,47.41,47.43,28945.0,37.7666,37.7985,37.7666,37.7826,28945.0
2016-11-21 11:40:00,47.43,47.44,47.4,47.42,23720.0,37.7826,37.7905,37.7587,37.7746,23720.0
2016-11-21 11:45:00,47.42,47.43,47.4,47.41,14026.0,37.7746,37.7826,37.7587,37.7666,14026.0
2016-11-21 11:50:00,47.41,47.43,47.39,47.39,16890.0,37.7666,37.7826,37.7507,37.7507,16890.0
2016-11-21 11:55:00,47.39,47.39,47.35,47.38,16653.0,37.7507,37.7507,37.7188,37.7427,16653.0
2016-11-21 12:00:00,47.38,47.38,47.33,47.33,14447.0,37.7427,37.7427,37.7029,37.7029,14447.0
2016-11-21 12:05:00,47.33,47.34,47.31,47.32,22869.0,37.7029,37.7109,37.687,37.6949,22869.0
2016-11-21 12:10:00,47.33,47.33,47.28,47.29,21918.0,37.7029,37.7029,37.6631,37.671,21918.0
2016-11-21 12:15:00,47.29,47.34,47.28,47.33,31652.0,37.671,37.7109,37.6631,37.7029,31652.0
2016-11-21 12:20:00,47.34,47.35,47.33,47.34,22115.0,37.7109,37.7188,37.7029,37.7109,22115.0
2016-11-21 12:25:00,47.34,47.34,47.32,47.34,10002.0,37.7109,37.7109,37.6949,37.7109,10002.0
2016-11-21 12:30:00,47.34,47.36,47.33,47.34,16480.0,37.7109,37.7268,37.7029,37.7109,16480.0
2016-11-21 12:35:00,47.34,47.37,47.33,47.35,14355.0,37.7109,37.7348,37.7029,37.7188,14355.0
2016-11-21 12:40:00,47.36,47.42,47.36,47.42,22393.0,37.7268,37.7746,37.7268,37.7746,22393.0
2016-11-21 12:45:00,47.42,47.43,47.41,47.42,16286.0,37.7746,37.7826,37.7666,37.7746,16286.0
2016-11-21 12:50:00,47.43,47.43,47.38,47.39,20911.0,37.7826,37.7826,37.7427,37.7507,20911.0
2016-11-21 12:55:00,47.39,47.39,47.35,47.38,13226.0,37.7507,37.7507,37.7188,37.7427,13226.0
2016-11-21 13:00:00,47.38,47.41,47.37,47.39,19709.0,37.7427,37.7666,37.7348,37.7507,19709.0
2016-11-21 13:05:00,47.4,47.44,47.39,47.42,12432.0,37.7587,37.7905,37.7507,37.7746,12432.0
2016-11-21 13:10:00,47.41,47.47,47.4,47.47,41280.0,37.7666,37.8144,37.7587,37.8144,41280.0
2016-11-21 13:15:00,47.47,47.49,47.45,47.49,17031.0,37.8144,37.8303,37.7985,37.8303,17031.0
2016-11-21 13:20:00,47.49,47.5,47.46,47.48,28153.0,37.8303,37.8383,37.8064,37.8224,28153.0
2016-11-21 13:25:00,47.48,47.49,47.46,47.48,25534.0,37.8224,37.8303,37.8064,37.8224,25534.0
2016-11-21 13:30:00,47.48,47.5,47.47,47.47,35385.0,37.8224,37.8383,37.8144,37.8144,35385.0
2016-11-21 13:35:00,47.47,47.5,47.47,47.49,12480.0,37.8144,37.8383,37.8144,37.8303,12480.0
2016-11-21 13:40:00,47.49,47.51,47.48,47.5,23717.0,37.8303,37.8463,37.8224,37.8383,23717.0
2016-11-21 13:45:00,47.5,47.51,47.48,47.49,42565.0,37.8383,37.8463,37.8224,37.8303,42565.0
2016-11-21 13:50:00,47.5,47.51,47.49,47.5,20125.0,37.8383,37.8463,37.8303,37.8383,20125.0
2016-11-21 13:55:00,47.5,47.51,47.46,47.47,20237.0,37.8383,37.8463,37.8064,37.8144,20237.0
2016-11-21 14:00:00,47.47,47.49,47.47,47.48,25530.0,37.8144,37.8303,37.8144,37.8224,25530.0
2016-11-21 14:05:00,47.48,47.52,47.47,47.5,36102.0,37.8224,37.8542,37.8144,37.8383,36102.0
2016-11-21 14:10:00,47.5,47.51,47.49,47.51,24294.0,37.8383,37.8463,37.8303,37.8463,24294.0
2016-11-21 14:15:00,47.5,47.51,47.48,47.51,27519.0,37.8383,37.8463,37.8224,37.8463,27519.0
2016-11-21 14:20:00,47.51,47.51,47.5,47.5,17048.0,37.8463,37.8463,37.8383,37.8383,17048.0
2016-11-21 14:25:00,47.5,47.51,47.48,47.5,64756.0,37.8383,37.8463,37.8224,37.8383,64756.0
2016-11-21 14:30:00,47.5,47.51,47.49,47.5,26974.0,37.8383,37.8463,37.8303,37.8383,26974.0
2016-11-21 14:35:00,47.5,47.51,47.49,47.5,17290.0,37.8383,37.8463,37.8303,37.8383,17290.0
2016-11-21 14:40:00,47.5,47.51,47.48,47.49,49973.0,37.8383,37.8463,37.8224,37.8303,49973.0
2016-11-21 14:45:00,47.49,47.51,47.47,47.49,79503.0,37.8303,37.8463,37.8144,37.8303,79503.0
2016-11-21 14:50:00,47.48,47.49,47.46,47.46,27202.0,37.8224,37.8303,37.8064,37.8064,27202.0
2016-11-21 14:55:00,47.46,47.48,47.45,47.46,69182.0,37.8064,37.8224,37.7985,37.8064,69182.0
2016-11-21 15:00:00,47.46,47.5,47.45,47.49,25956.0,37.8064,37.8383,37.7985,37.8303,25956.0
2016-11-21 15:05:00,47.49,47.5,47.45,47.46,130476.0,37.8303,37.8383,37.7985,37.8064,130476.0
2016-11-21 15:10:00,47.46,47.48,47.44,47.45,129134.0,37.8064,37.8224,37.7905,37.7985,129134.0
2016-11-21 15:15:00,47.45,47.46,47.43,47.45,58935.0,37.7985,37.8064,37.7826,37.7985,58935.0
2016-11-21 15:20:00,47.44,47.47,47.43,47.46,23581.0,37.7905,37.8144,37.7826,37.8064,23581.0
2016-11-21 15:25:00,47.47,47.5,47.4,47.48,621380.0,37.8144,37.8383,37.7587,37.8224,621380.0
2016-11-21 15:30:00,47.49,47.49,47.44,47.45,63206.0,37.8303,37.8303,37.7905,37.7985,63206.0
2016-11-21 15:35:00,47.45,47.46,47.43,47.44,30717.0,37.7985,37.8064,37.7826,37.7905,30717.0
2016-11-21 15:40:00,47.44,47.44,47.37,47.38,97737.0,37.7905,37.7905,37.7348,37.7427,97737.0
2016-11-21 15:45:00,47.39,47.4,47.38,47.4,80852.0,37.7507,37.7587,37.7427,37.7587,80852.0
2016-11-21 15:50:00,47.4,47.4,47.37,47.4,245628.0,37.7587,37.7587,37.7348,37.7587,245628.0
2016-11-21 15:55:00,47.4,47.42,47.36,47.4,545682.0,37.7587,37.7746,37.7268,37.7587,545682.0
2016-11-22 09:30:00,47.33,47.51,47.24,47.38,115777.0,37.7029,37.8463,37.6312,37.7427,115777.0
2016-11-22 09:35:00,47.38,47.51,47.32,47.46,109844.0,37.7427,37.8463,37.6949,37.8064,109844.0
2016-11-22 09:40:00,47.46,47.53,47.41,47.51,51603.0,37.8064,37.8622,37.7666,37.8463,51603.0
2016-11-22 09:45:00,47.51,47.55,47.45,47.45,73542.0,37.8463,37.8781,37.7985,37.7985,73542.0
2016-11-22 09:50:00,47.45,47.55,47.45,47.49,95518.0,37.7985,37.8781,37.7985,37.8303,95518.0
2016-11-22 09:55:00,47.49,47.53,47.46,47.53,45486.0,37.8303,37.8622,37.8064,37.8622,45486.0
2016-11-22 10:00:00,47.53,47.53,47.45,47.45,58894.0,37.8622,37.8622,37.7985,37.7985,58894.0
2016-11-22 10:05:00,47.45,47.45,47.32,47.33,72970.0,37.7985,37.7985,37.6949,37.7029,72970.0
2016-11-22 10:10:00,47.33,47.34,47.28,47.33,230308.0,37.7029,37.7109,37.6631,37.7029,230308.0
2016-11-22 10:15:00,47.32,47.33,47.26,47.29,68469.0,37.6949,37.7029,37.6471,37.671,68469.0
2016-11-22 10:20:00,47.29,47.29,47.21,47.23,56518.0,37.671,37.671,37.6073,37.6232,56518.0
2016-11-22 10:25:00,47.23,47.24,47.17,47.19,49913.0,37.6232,37.6312,37.5754,37.5914,49913.0
2016-11-22 10:30:00,47.19,47.25,47.18,47.22,71212.0,37.5914,37.6392,37.5834,37.6153,71212.0
2016-11-22 10:35:00,47.23,47.24,47.18,47.2,56143.0,37.6232,37.6312,37.5834,37.5993,56143.0
2016-11-22 10:40:00,47.21,47.23,47.11,47.12,117381.0,37.6073,37.6232,37.5276,37.5356,117381.0
2016-11-22 10:45:00,47.12,47.12,46.99,47.02,119441.0,37.5356,37.5356,37.432,37.4559,119441.0
2016-11-22 10:50:00,47.03,47.14,47.02,47.12,48795.0,37.4639,37.5515,37.4559,37.5356,48795.0
2016-11-22 10:55:00,47.12,47.18,47.1,47.17,111504.0,37.5356,37.5834,37.5197,37.5754,111504.0
2016-11-22 11:00:00,47.17,47.26,47.16,47.26,34969.0,37.5754,37.6471,37.5675,37.6471,34969.0
2016-11-22 11:05:00,47.27,47.29,47.23,47.24,40155.0,37.6551,37.671,37.6232,37.6312,40155.0
2016-11-22 11:10:00,47.24,47.24,47.18,47.23,48081.0,37.6312,37.6312,37.5834,37.6232,48081.0
2016-11-22 11:15:00,47.23,47.3,47.23,47.29,50103.0,37.6232,37.679,37.6232,37.671,50103.0
2016-11-22 11:20:00,47.29,47.32,47.26,47.29,56860.0,37.671,37.6949,37.6471,37.671,56860.0
2016-11-22 11:25:00,47.29,47.31,47.18,47.18,64070.0,37.671,37.687,37.5834,37.5834,64070.0
2016-11-22 11:30:00,47.18,47.2,47.03,47.03,57249.0,37.5834,37.5993,37.4639,37.4639,57249.0
2016-11-22 11:35:00,47.04,47.06,46.99,47.0,48583.0,37.4719,37.4878,37.432,37.44,48583.0
2016-11-22 11:40:00,47.0,47.03,46.98,47.0,108152.0,37.44,37.4639,37.4241,37.44,108152.0
2016-11-22 11:45:00,47.0,47.01,46.95,46.95,54586.0,37.44,37.448,37.4002,37.4002,54586.0
2016-11-22 11:50:00,46.96,46.99,46.95,46.97,29599.0,37.4082,37.432,37.4002,37.4161,29599.0
2016-11-22 11:55:00,46.97,46.98,46.93,46.93,31896.0,37.4161,37.4241,37.3843,37.3843,31896.0
2016-11-22 12:00:00,46.94,47.02,46.93,47.0,52325.0,37.3922,37.4559,37.3843,37.44,52325.0
2016-11-22 12:05:00,47.0,47.0,46.98,46.98,32398.0,37.44,37.44,37.4241,37.4241,32398.0
2016-11-22 12:10:00,46.98,46.99,46.9,46.94,39542.0,37.4241,37.432,37.3604,37.3922,39542.0
2016-11-22 12:15:00,46.95,47.0,46.94,46.98,39116.0,37.4002,37.44,37.3922,37.4241,39116.0
2016-11-22 12:20:00,46.98,47.03,46.98,47.02,41502.0,37.4241,37.4639,37.4241,37.4559,41502.0
2016-11-22 12:25:00,47.01,47.07,47.01,47.03,40927.0,37.448,37.4958,37.448,37.4639,40927.0
2016-11-22 12:30:00,47.03,47.04,47.02,47.04,23841.0,37.4639,37.4719,37.4559,37.4719,23841.0
2016-11-22 12:35:00,47.03,47.04,47.01,47.01,36646.0,37.4639,37.4719,37.448,37.448,36646.0
2016-11-22 12:40:00,47.02,47.03,47.01,47.02,20898.0,37.4559,37.4639,37.448,37.4559,20898.0
2016-11-22 12:45:00,47.02,47.06,47.02,47.05,30521.0,37.4559,37.4878,37.4559,37.4798,30521.0
2016-11-22 12:50:00,47.05,47.08,47.05,47.08,29905.0,37.4798,37.5037,37.4798,37.5037,29905.0
2016-11-22 12:55:00,47.08,47.1,47.07,47.09,29350.0,37.5037,37.5197,37.4958,37.5117,29350.0
2016-11-22 13:00:00,47.08,47.11,47.08,47.09,36901.0,37.5037,37.5276,37.5037,37.5117,36901.0
2016-11-22 13:05:00,47.08,47.08,47.03,47.07,66259.0,37.5037,37.5037,37.4639,37.4958,66259.0
2016-11-22 13:10:00,47.07,47.07,47.02,47.03,47479.0,37.4958,37.4958,37.4559,37.4639,47479.0
2016-11-22 13:15:00,47.04,47.09,47.04,47.08,37191.0,37.4719,37.5117,37.4719,37.5037,37191.0
2016-11-22 13:20:00,47.08,47.12,47.07,47.11,58304.0,37.5037,37.5356,37.4958,37.5276,58304.0
2016-11-22 13:25:00,47.11,47.12,47.1,47.1,31729.0,37.5276,37.5356,37.5197,37.5197,31729.0
2016-11-22 13:30:00,47.1,47.14,47.1,47.11,30530.0,37.5197,37.5515,37.5197,37.5276,30530.0
2016-11-22 13:35:00,47.1,47.11,47.09,47.09,19327.0,37.5197,37.5276,37.5117,37.5117,19327.0
2016-11-22 13:40:00,47.09,47.14,47.09,47.14,49627.0,37.5117,37.5515,37.5117,37.5515,49627.0
2016-11-22 13:45:00,47.13,47.14,47.11,47.12,22742.0,37.5436,37.5515,37.5276,37.5356,22742.0
2016-11-22 13:50:00,47.11,47.13,47.1,47.1,47828.0,37.5276,37.5436,37.5197,37.5197,47828.0
2016-11-22 13:55:00,47.11,47.11,47.07,47.07,42267.0,37.5276,37.5276,37.4958,37.4958,42267.0
2016-11-22 14:00:00,47.07,47.09,47.04,47.08,70300.0,37.4958,37.5117,37.4719,37.5037,70300.0
2016-11-22 14:05:00,47.08,47.12,47.08,47.09,75822.0,37.5037,37.5356,37.5037,37.5117,75822.0
2016-11-22 14:10:00,47.09,47.12,47.09,47.09,47856.0,37.5117,37.5356,37.5117,37.5117,47856.0
2016-11-22 14:15:00,47.09,47.14,47.08,47.13,39412.0,37.5117,37.5515,37.5037,37.5436,39412.0
2016-11-22 14:20:00,47.14,47.16,47.13,47.15,52195.0,37.5515,37.5675,37.5436,37.5595,52195.0
2016-11-22 14:25:00,47.15,47.18,47.15,47.16,38270.0,37.5595,37.5834,37.5595,37.5675,38270.0
2016-11-22 14:30:00,47.17,47.17,47.13,47.15,28737.0,37.5754,37.5754,37.5436,37.5595,28737.0
2016-11-22 14:35:00,47.16,47.22,47.14,47.21,35795.0,37.5675,37.6153,37.5515,37.6073,35795.0
2016-11-22 14:40:00,47.21,47.24,47.21,47.22,31692.0,37.6073,37.6312,37.6073,37.6153,31692.0
2016-11-22 14:45:00,47.22,47.22,47.18,47.19,41895.0,37.6153,37.6153,37.5834,37.5914,41895.0
2016-11-22 14:50:00,47.19,47.21,47.18,47.21,47665.0,37.5914,37.6073,37.5834,37.6073,47665.0
2016-11-22 14:55:00,47.21,47.21,47.19,47.2,38650.0,37.6073,37.6073,37.5914,37.5993,38650.0
2016-11-22 15:00:00,47.2,47.24,47.19,47.21,34986.0,37.5993,37.6312,37.5914,37.6073,34986.0
2016-11-22 15:05:00,47.21,47.25,47.2,47.23,40202.0,37.6073,37.6392,37.5993,37.6232,40202.0
2016-11-22 15:10:00,47.23,47.25,47.22,47.23,37846.0,37.6232,37.6392,37.6153,37.6232,37846.0
2016-11-22 15:15:00,47.23,47.27,47.23,47.26,50402.0,37.6232,37.6551,37.6232,37.6471,50402.0
2016-11-22 15:20:00,47.27,47.27,47.2,47.21,160523.0,37.6551,37.6551,37.5993,37.6073,160523.0
2016-11-22 15:25:00,47.2,47.25,47.19,47.22,90347.0,37.5993,37.6392,37.5914,37.6153,90347.0
2016-11-22 15:30:00,47.22,47.27,47.21,47.25,79086.0,37.6153,37.6551,37.6073,37.6392,79086.0
2016-11-22 15:35:00,47.25,47.28,47.25,47.27,68582.0,37.6392,37.6631,37.6392,37.6551,68582.0
2016-11-22 15:40:00,47.26,47.28,47.25,47.27,113436.0,37.6471,37.6631,37.6392,37.6551,113436.0
2016-11-22 15:45:00,47.27,47.3,47.24,47.26,143449.0,37.6551,37.679,37.6312,37.6471,143449.0
2016-11-22 15:50:00,47.26,47.27,47.25,47.27,103462.0,37.6471,37.6551,37.6392,37.6551,103462.0
2016-11-22 15:55:00,47.27,47.28,47.24,47.24,246106.0,37.6551,37.6631,37.6312,37.6312,246106.0
2016-11-23 09:30:00,47.37,47.71,47.37,47.48,133227.0,37.7348,38.0056,37.7348,37.8224,133227.0
2016-11-23 09:35:00,47.5,47.5,47.21,47.34,71478.0,37.8383,37.8383,37.6073,37.7109,71478.0
2016-11-23 09:40:00,47.35,47.47,47.24,47.28,62839.0,37.7188,37.8144,37.6312,37.6631,62839.0
2016-11-23 09:45:00,47.28,47.35,47.17,47.32,105472.0,37.6631,37.7188,37.5754,37.6949,105472.0
2016-11-23 09:50:00,47.32,47.39,47.28,47.29,52840.0,37.6949,37.7507,37.6631,37.671,52840.0
2016-11-23 09:55:00,47.29,47.43,47.29,47.43,85764.0,37.671,37.7826,37.671,37.7826,85764.0
2016-11-23 10:00:00,47.44,47.46,47.33,47.39,67118.0,37.7905,37.8064,37.7029,37.7507,67118.0
2016-11-23 10:05:00,47.39,47.47,47.38,47.47,37443.0,37.7507,37.8144,37.7427,37.8144,37443.0
2016-11-23 10:10:00,47.48,47.49,47.37,47.39,46569.0,37.8224,37.8303,37.7348,37.7507,46569.0
2016-11-23 10:15:00,47.39,47.46,47.39,47.46,19572.0,37.7507,37.8064,37.7507,37.8064,19572.0
2016-11-23 10:20:00,47.46,47.49,47.41,47.46,25175.0,37.8064,37.8303,37.7666,37.8064,25175.0
2016-11-23 10:25:00,47.47,47.49,47.42,47.47,20170.0,37.8144,37.8303,37.7746,37.8144,20170.0
2016-11-23 10:30:00,47.48,47.51,47.44,47.5,40264.0,37.8224,37.8463,37.7905,37.8383,40264.0
2016-11-23 10:35:00,47.5,47.5,47.42,47.43,20639.0,37.8383,37.8383,37.7746,37.7826,20639.0
2016-11-23 10:40:00,47.43,47.47,47.43,47.45,28880.0,37.7826,37.8144,37.7826,37.7985,28880.0
2016-11-23 10:45:00,47.45,47.49,47.44,47.45,25792.0,37.7985,37.8303,37.7905,37.7985,25792.0
2016-11-23 10:50:00,47.44,47.49,47.44,47.48,27257.0,37.7905,37.8303,37.7905,37.8224,27257.0
2016-11-23 10:55:00,47.48,47.53,47.48,47.52,31345.0,37.8224,37.8622,37.8224,37.8542,31345.0
2016-11-23 11:00:00,47.52,47.54,47.49,47.5,26279.0,37.8542,37.8702,37.8303,37.8383,26279.0
2016-11-23 11:05:00,47.5,47.51,47.4,47.4,41486.0,37.8383,37.8463,37.7587,37.7587,41486.0
2016-11-23 11:10:00,47.4,47.42,47.37,47.4,38328.0,37.7587,37.7746,37.7348,37.7587,38328.0
2016-11-23 11:15:00,47.4,47.4,47.33,47.35,39779.0,37.7587,37.7587,37.7029,37.7188,39779.0
2016-11-23 11:20:00,47.35,47.38,47.34,47.38,39870.0,37.7188,37.7427,37.7109,37.7427,39870.0
2016-11-23 11:25:00,47.37,47.41,47.37,47.41,28543.0,37.7348,37.7666,37.7348,37.7666,28543.0
2016-11-23 11:30:00,47.41,47.43,47.38,47.4,43836.0,37.7666,37.7826,37.7427,37.7587,43836.0
2016-11-23 11:35:00,47.4,47.4,47.36,47.37,36861.0,37.7587,37.7587,37.7268,37.7348,36861.0
2016-11-23 11:40:00,47.37,47.38,47.34,47.38,61893.0,37.7348,37.7427,37.7109,37.7427,61893.0
2016-11-23 11:45:00,47.38,47.4,47.37,47.38,23538.0,37.7427,37.7587,37.7348,37.7427,23538.0
2016-11-23 11:50:00,47.38,47.44,47.38,47.44,27122.0,37.7427,37.7905,37.7427,37.7905,27122.0
2016-11-23 11:55:00,47.44,47.51,47.44,47.51,31686.0,37.7905,37.8463,37.7905,37.8463,31686.0
2016-11-23 12:00:00,47.5,47.53,47.48,47.48,27881.0,37.8383,37.8622,37.8224,37.8224,27881.0
2016-11-23 12:05:00,47.49,47.5,47.41,47.45,40972.0,37.8303,37.8383,37.7666,37.7985,40972.0
2016-11-23 12:10:00,47.46,47.48,47.45,47.47,23040.0,37.8064,37.8224,37.7985,37.8144,23040.0
2016-11-23 12:15:00,47.47,47.48,47.41,47.41,49363.0,37.8144,37.8224,37.7666,37.7666,49363.0
2016-11-23 12:20:00,47.42,47.43,47.37,47.39,36340.0,37.7746,37.7826,37.7348,37.7507,36340.0
2016-11-23 12:25:00,47.39,47.41,47.38,47.4,29021.0,37.7507,37.7666,37.7427,37.7587,29021.0
2016-11-23 12:30:00,47.4,47.41,47.37,47.38,19629.0,37.7587,37.7666,37.7348,37.7427,19629.0
2016-11-23 12:35:00,47.37,47.42,47.37,47.41,23219.0,37.7348,37.7746,37.7348,37.7666,23219.0
2016-11-23 12:40:00,47.4,47.42,47.38,47.41,27286.0,37.7587,37.7746,37.7427,37.7666,27286.0
2016-11-23 12:45:00,47.42,47.45,47.4,47.42,17868.0,37.7746,37.7985,37.7587,37.7746,17868.0
2016-11-23 12:50:00,47.41,47.42,47.34,47.38,39571.0,37.7666,37.7746,37.7109,37.7427,39571.0
2016-11-23 12:55:00,47.38,47.39,47.36,47.37,25714.0,37.7427,37.7507,37.7268,37.7348,25714.0
2016-11-23 13:00:00,47.37,47.38,47.34,47.34,29320.0,37.7348,37.7427,37.7109,37.7109,29320.0
2016-11-23 13:05:00,47.34,47.37,47.33,47.37,22564.0,37.7109,37.7348,37.7029,37.7348,22564.0
2016-11-23 13:10:00,47.37,47.42,47.35,47.38,38190.0,37.7348,37.7746,37.7188,37.7427,38190.0
2016-11-23 13:15:00,47.39,47.42,47.38,47.41,15079.0,37.7507,37.7746,37.7427,37.7666,15079.0
2016-11-23 13:20:00,47.41,47.41,47.38,47.39,18118.0,37.7666,37.7666,37.7427,37.7507,18118.0
2016-11-23 13:25:00,47.4,47.43,47.39,47.4,22103.0,37.7587,37.7826,37.7507,37.7587,22103.0
2016-11-23 13:30:00,47.39,47.43,47.38,47.41,19642.0,37.7507,37.7826,37.7427,37.7666,19642.0
2016-11-23 13:35:00,47.41,47.44,47.4,47.41,19798.0,37.7666,37.7905,37.7587,37.7666,19798.0
2016-11-23 13:40:00,47.41,47.44,47.4,47.44,22314.0,37.7666,37.7905,37.7587,37.7905,22314.0
2016-11-23 13:45:00,47.43,47.44,47.41,47.44,16916.0,37.7826,37.7905,37.7666,37.7905,16916.0
2016-11-23 13:50:00,47.43,47.44,47.4,47.42,21342.0,37.7826,37.7905,37.7587,37.7746,21342.0
2016-11-23 13:55:00,47.41,47.43,47.41,47.43,11516.0,37.7666,37.7826,37.7666,37.7826,11516.0
2016-11-23 14:00:00,47.43,47.48,47.42,47.45,38279.0,37.7826,37.8224,37.7746,37.7985,38279.0
2016-11-23 14:05:00,47.45,47.48,47.39,47.4,69497.0,37.7985,37.8224,37.7507,37.7587,69497.0
2016-11-23 14:10:00,47.4,47.42,47.37,47.39,32205.0,37.7587,37.7746,37.7348,37.7507,32205.0
2016-11-23 14:15:00,47.39,47.42,47.38,47.38,62155.0,37.7507,37.7746,37.7427,37.7427,62155.0
2016-11-23 14:20:00,47.39,47.43,47.35,47.4,118330.0,37.7507,37.7826,37.7188,37.7587,118330.0
2016-11-23 14:25:00,47.41,47.43,47.4,47.42,18903.0,37.7666,37.7826,37.7587,37.7746,18903.0
2016-11-23 14:30:00,47.42,47.45,47.42,47.44,31400.0,37.7746,37.7985,37.7746,37.7905,31400.0
2016-11-23 14:35:00,47.43,47.44,47.36,47.38,78183.0,37.7826,37.7905,37.7268,37.7427,78183.0
2016-11-23 14:40:00,47.39,47.44,47.38,47.44,48070.0,37.7507,37.7905,37.7427,37.7905,48070.0
2016-11-23 14:45:00,47.44,47.44,47.4,47.41,19738.0,37.7905,37.7905,37.7587,37.7666,19738.0
2016-11-23 14:50:00,47.42,47.46,47.42,47.45,61555.0,37.7746,37.8064,37.7746,37.7985,61555.0
2016-11-23 14:55:00,47.46,47.49,47.44,47.48,33864.0,37.8064,37.8303,37.7905,37.8224,33864.0
2016-11-23 15:00:00,47.47,47.49,47.45,47.46,36589.0,37.8144,37.8303,37.7985,37.8064,36589.0
2016-11-23 15:05:00,47.45,47.47,47.42,47.47,53360.0,37.7985,37.8144,37.7746,37.8144,53360.0
2016-11-23 15:10:00,47.47,47.52,47.47,47.52,29638.0,37.8144,37.8542,37.8144,37.8542,29638.0
2016-11-23 15:15:00,47.52,47.54,47.49,47.51,37843.0,37.8542,37.8702,37.8303,37.8463,37843.0
2016-11-23 15:20:00,47.5,47.53,47.49,47.5,30745.0,37.8383,37.8622,37.8303,37.8383,30745.0
2016-11-23 15:25:00,47.5,47.55,47.48,47.54,44828.0,37.8383,37.8781,37.8224,37.8702,44828.0
2016-11-23 15:30:00,47.53,47.54,47.5,47.51,39860.0,37.8622,37.8702,37.8383,37.8463,39860.0
2016-11-23 15:35:00,47.51,47.54,47.49,47.5,55442.0,37.8463,37.8702,37.8303,37.8383,55442.0
2016-11-23 15:40:00,47.5,47.52,47.5,47.5,57012.0,37.8383,37.8542,37.8383,37.8383,57012.0
2016-11-23 15:45:00,47.5,47.51,47.46,47.47,58338.0,37.8383,37.8463,37.8064,37.8144,58338.0
2016-11-23 15:50:00,47.47,47.47,47.44,47.46,82798.0,37.8144,37.8144,37.7905,37.8064,82798.0
2016-11-23 15:55:00,47.46,47.5,47.44,47.46,222886.0,37.8064,37.8383,37.7905,37.8064,222886.0
2016-11-25 09:30:00,47.46,47.47,47.37,47.41,117658.0,37.8064,37.8144,37.7348,37.7666,117658.0
2016-11-25 09:35:00,47.41,47.42,47.35,47.38,42323.0,37.7666,37.7746,37.7188,37.7427,42323.0
2016-11-25 09:40:00,47.4,47.47,47.36,47.44,52747.0,37.7587,37.8144,37.7268,37.7905,52747.0
2016-11-25 09:45:00,47.43,47.43,47.33,47.36,41753.0,37.7826,37.7826,37.7029,37.7268,41753.0
2016-11-25 09:50:00,47.36,47.42,47.36,47.39,35977.0,37.7268,37.7746,37.7268,37.7507,35977.0
2016-11-25 09:55:00,47.39,47.41,47.37,47.39,38383.0,37.7507,37.7666,37.7348,37.7507,38383.0
2016-11-25 10:00:00,47.39,47.41,47.36,47.39,37237.0,37.7507,37.7666,37.7268,37.7507,37237.0
2016-11-25 10:05:00,47.39,47.43,47.36,47.39,34760.0,37.7507,37.7826,37.7268,37.7507,34760.0
2016-11-25 10:10:00,47.39,47.4,47.35,47.37,28533.0,37.7507,37.7587,37.7188,37.7348,28533.0
2016-11-25 10:15:00,47.36,47.38,47.34,47.38,40280.0,37.7268,37.7427,37.7109,37.7427,40280.0
2016-11-25 10:20:00,47.38,47.41,47.36,47.38,53474.0,37.7427,37.7666,37.7268,37.7427,53474.0
2016-11-25 10:25:00,47.4,47.4,47.36,47.38,31221.0,37.7587,37.7587,37.7268,37.7427,31221.0
2016-11-25 10:30:00,47.39,47.39,47.35,47.36,35269.0,37.7507,37.7507,37.7188,37.7268,35269.0
2016-11-25 10:35:00,47.36,47.41,47.35,47.4,33053.0,37.7268,37.7666,37.7188,37.7587,33053.0
2016-11-25 10:40:00,47.4,47.4,47.36,47.39,32216.0,37.7587,37.7587,37.7268,37.7507,32216.0
2016-11-25 10:45:00,47.4,47.44,47.39,47.44,28799.0,37.7587,37.7905,37.7507,37.7905,28799.0
2016-11-25 10:50:00,47.43,47.44,47.38,47.39,37400.0,37.7826,37.7905,37.7427,37.7507,37400.0
2016-11-25 10:55:00,47.39,47.4,47.34,47.34,38556.0,37.7507,37.7587,37.7109,37.7109,38556.0
2016-11-25 11:00:00,47.35,47.4,47.34,47.39,34078.0,37.7188,37.7587,37.7109,37.7507,34078.0
2016-11-25 11:05:00,47.38,47.39,47.36,47.38,28306.0,37.7427,37.7507,37.7268,37.7427,28306.0
2016-11-25 11:10:00,47.38,47.4,47.37,47.39,26248.0,37.7427,37.7587,37.7348,37.7507,26248.0
2016-11-25 11:15:00,47.4,47.41,47.38,47.4,59282.0,37.7587,37.7666,37.7427,37.7587,59282.0
2016-11-25 11:20:00,47.4,47.41,47.29,47.34,49719.0,37.7587,37.7666,37.671,37.7109,49719.0
2016-11-25 11:25:00,47.33,47.34,47.31,47.32,28501.0,37.7029,37.7109,37.687,37.6949,28501.0
2016-11-25 11:30:00,47.31,47.33,47.3,47.31,34297.0,37.687,37.7029,37.679,37.687,34297.0
2016-11-25 11:35:00,47.32,47.36,47.31,47.34,32237.0,37.6949,37.7268,37.687,37.7109,32237.0
2016-11-25 11:40:00,47.35,47.4,47.34,47.4,30895.0,37.7188,37.7587,37.7109,37.7587,30895.0
2016-11-25 11:45:00,47.4,47.41,47.35,47.36,28541.0,37.7587,37.7666,37.7188,37.7268,28541.0
2016-11-25 11:50:00,47.36,47.38,47.34,47.37,27513.0,37.7268,37.7427,37.7109,37.7348,27513.0
2016-11-25 11:55:00,47.38,47.42,47.38,47.41,28234.0,37.7427,37.7746,37.7427,37.7666,28234.0
2016-11-25 12:00:00,47.41,47.42,47.35,47.38,43275.0,37.7666,37.7746,37.7188,37.7427,43275.0
2016-11-25 12:05:00,47.38,47.4,47.36,47.38,20588.0,37.7427,37.7587,37.7268,37.7427,20588.0
2016-11-25 12:10:00,47.38,47.4,47.37,47.39,34876.0,37.7427,37.7587,37.7348,37.7507,34876.0
2016-11-25 12:15:00,47.4,47.4,47.38,47.38,22895.0,37.7587,37.7587,37.7427,37.7427,22895.0
2016-11-25 12:20:00,47.39,47.4,47.37,47.39,38774.0,37.7507,37.7587,37.7348,37.7507,38774.0
2016-11-25 12:25:00,47.39,47.4,47.39,47.4,38085.0,37.7507,37.7587,37.7507,37.7587,38085.0
2016-11-25 12:30:00,47.4,47.41,47.39,47.4,24349.0,37.7587,37.7666,37.7507,37.7587,24349.0
2016-11-25 12:35:00,47.39,47.4,47.37,47.37,32087.0,37.7507,37.7587,37.7348,37.7348,32087.0
2016-11-25 12:40:00,47.38,47.39,47.37,47.38,37868.0,37.7427,37.7507,37.7348,37.7427,37868.0
2016-11-25 12:45:00,47.39,47.41,47.38,47.4,40703.0,37.7507,37.7666,37.7427,37.7587,40703.0
2016-11-25 12:50:00,47.4,47.41,47.39,47.4,76134.0,37.7587,37.7666,37.7507,37.7587,76134.0
2016-11-25 12:55:00,47.4,47.44,47.39,47.43,252358.0,37.7587,37.7905,37.7507,37.7826,252358.0
2016-11-28 09:30:00,47.01,47.39,47.01,47.29,111236.0,37.448,37.7507,37.448,37.671,111236.0
2016-11-28 09:35:00,47.29,47.3,47.14,47.21,66133.0,37.671,37.679,37.5515,37.6073,66133.0
2016-11-28 09:40:00,47.21,47.23,47.16,47.19,56353.0,37.6073,37.6232,37.5675,37.5914,56353.0
2016-11-28 09:45:00,47.19,47.3,47.17,47.3,58962.0,37.5914,37.679,37.5754,37.679,58962.0
2016-11-28 09:50:00,47.3,47.36,47.24,47.27,87555.0,37.679,37.7268,37.6312,37.6551,87555.0
2016-11-28 09:55:00,47.28,47.29,47.19,47.23,70291.0,37.6631,37.671,37.5914,37.6232,70291.0
2016-11-28 10:00:00,47.24,47.26,47.19,47.21,75930.0,37.6312,37.6471,37.5914,37.6073,75930.0
2016-11-28 10:05:00,47.21,47.27,47.2,47.26,60828.0,37.6073,37.6551,37.5993,37.6471,60828.0
2016-11-28 10:10:00,47.27,47.31,47.2,47.21,73323.0,37.6551,37.687,37.5993,37.6073,73323.0
2016-11-28 10:15:00,47.21,47.26,47.19,47.2,71749.0,37.6073,37.6471,37.5914,37.5993,71749.0
2016-11-28 10:20:00,47.21,47.24,47.18,47.22,65863.0,37.6073,37.6312,37.5834,37.6153,65863.0
2016-11-28 10:25:00,47.21,47.27,47.19,47.26,60122.0,37.6073,37.6551,37.5914,37.6471,60122.0
2016-11-28 10:30:00,47.26,47.33,47.25,47.27,83920.0,37.6471,37.7029,37.6392,37.6551,83920.0
2016-11-28 10:35:00,47.27,47.28,47.22,47.25,47946.0,37.6551,37.6631,37.6153,37.6392,47946.0
2016-11-28 10:40:00,47.24,47.25,47.15,47.16,38717.0,37.6312,37.6392,37.5595,37.5675,38717.0
2016-11-28 10:45:00,47.16,47.17,47.1,47.12,49102.0,37.5675,37.5754,37.5197,37.5356,49102.0
2016-11-28 10:50:00,47.13,47.17,47.1,47.16,53906.0,37.5436,37.5754,37.5197,37.5675,53906.0
2016-11-28 10:55:00,47.16,47.17,47.04,47.05,34341.0,37.5675,37.5754,37.4719,37.4798,34341.0
2016-11-28 11:00:00,47.06,47.13,47.05,47.13,43667.0,37.4878,37.5436,37.4798,37.5436,43667.0
2016-11-28 11:05:00,47.13,47.15,47.11,47.11,39856.0,37.5436,37.5595,37.5276,37.5276,39856.0
2016-11-28 11:10:00,47.11,47.12,47.05,47.1,51018.0,37.5276,37.5356,37.4798,37.5197,51018.0
2016-11-28 11:15:00,47.09,47.15,47.09,47.14,39901.0,37.5117,37.5595,37.5117,37.5515,39901.0
2016-11-28 11:20:00,47.14,47.16,47.11,47.15,69090.0,37.5515,37.5675,37.5276,37.5595,69090.0
2016-11-28 11:25:00,47.16,47.19,47.12,47.13,31464.0,37.5675,37.5914,37.5356,37.5436,31464.0
2016-11-28 11:30:00,47.13,47.13,47.08,47.11,24685.0,37.5436,37.5436,37.5037,37.5276,24685.0
2016-11-28 11:35:00,47.1,47.15,47.08,47.08,42841.0,37.5197,37.5595,37.5037,37.5037,42841.0
2016-11-28 11:40:00,47.08,47.1,47.01,47.03,52398.0,37.5037,37.5197,37.448,37.4639,52398.0
2016-11-28 11:45:00,47.03,47.09,46.99,47.0,46260.0,37.4639,37.5117,37.432,37.44,46260.0
2016-11-28 11:50:00,47.0,47.05,46.99,47.03,38733.0,37.44,37.4798,37.432,37.4639,38733.0
2016-11-28 11:55:00,47.03,47.07,47.02,47.06,45989.0,37.4639,37.4958,37.4559,37.4878,45989.0
2016-11-28 12:00:00,47.06,47.1,47.06,47.08,49227.0,37.4878,37.5197,37.4878,37.5037,49227.0
2016-11-28 12:05:00,47.09,47.15,47.09,47.13,31707.0,37.5117,37.5595,37.5117,37.5436,31707.0
2016-11-28 12:10:00,47.13,47.14,47.08,47.09,27281.0,37.5436,37.5515,37.5037,37.5117,27281.0
2016-11-28 12:15:00,47.1,47.14,47.1,47.14,15304.0,37.5197,37.5515,37.5197,37.5515,15304.0
2016-11-28 12:20:00,47.13,47.15,47.09,47.09,19637.0,37.5436,37.5595,37.5117,37.5117,19637.0
2016-11-28 12:25:00,47.09,47.1,47.07,47.08,19295.0,37.5117,37.5197,37.4958,37.5037,19295.0
2016-11-28 12:30:00,47.09,47.14,47.03,47.1,46352.0,37.5117,37.5515,37.4639,37.5197,46352.0
2016-11-28 12:35:00,47.1,47.11,47.08,47.11,21210.0,37.5197,37.5276,37.5037,37.5276,21210.0
2016-11-28 12:40:00,47.12,47.12,47.08,47.08,23045.0,37.5356,37.5356,37.5037,37.5037,23045.0
2016-11-28 12:45:00,47.09,47.15,47.09,47.15,33329.0,37.5117,37.5595,37.5117,37.5595,33329.0
2016-11-28 12:50:00,47.16,47.18,47.14,47.15,23977.0,37.5675,37.5834,37.5515,37.5595,23977.0
2016-11-28 12:55:00,47.15,47.17,47.15,47.16,14619.0,37.5595,37.5754,37.5595,37.5675,14619.0
2016-11-28 13:00:00,47.16,47.16,47.12,47.14,14761.0,37.5675,37.5675,37.5356,37.5515,14761.0
2016-11-28 13:05:00,47.13,47.15,47.12,47.15,17794.0,37.5436,37.5595,37.5356,37.5595,17794.0
2016-11-28 13:10:00,47.14,47.15,47.09,47.11,30226.0,37.5515,37.5595,37.5117,37.5276,30226.0
2016-11-28 13:15:00,47.12,47.15,47.11,47.14,14366.0,37.5356,37.5595,37.5276,37.5515,14366.0
2016-11-28 13:20:00,47.14,47.18,47.13,47.13,20227.0,37.5515,37.5834,37.5436,37.5436,20227.0
2016-11-28 13:25:00,47.13,47.17,47.11,47.16,19970.0,37.5436,37.5754,37.5276,37.5675,19970.0
2016-11-28 13:30:00,47.17,47.2,47.16,47.19,27549.0,37.5754,37.5993,37.5675,37.5914,27549.0
2016-11-28 13:35:00,47.2,47.22,47.18,47.2,17262.0,37.5993,37.6153,37.5834,37.5993,17262.0
2016-11-28 13:40:00,47.2,47.21,47.18,47.2,14442.0,37.5993,37.6073,37.5834,37.5993,14442.0
2016-11-28 13:45:00,47.2,47.21,47.18,47.21,16938.0,37.5993,37.6073,37.5834,37.6073,16938.0
2016-11-28 13:50:00,47.2,47.21,47.19,47.19,23001.0,37.5993,37.6073,37.5914,37.5914,23001.0
2016-11-28 13:55:00,47.2,47.21,47.19,47.2,17017.0,37.5993,37.6073,37.5914,37.5993,17017.0
2016-11-28 14:00:00,47.19,47.21,47.18,47.19,33111.0,37.5914,37.6073,37.5834,37.5914,33111.0
2016-11-28 14:05:00,47.18,47.21,47.18,47.2,20582.0,37.5834,37.6073,37.5834,37.5993,20582.0
2016-11-28 14:10:00,47.19,47.22,47.19,47.19,19717.0,37.5914,37.6153,37.5914,37.5914,19717.0
2016-11-28 14:15:00,47.19,47.2,47.16,47.18,26957.0,37.5914,37.5993,37.5675,37.5834,26957.0
2016-11-28 14:20:00,47.17,47.17,47.14,47.14,18722.0,37.5754,37.5754,37.5515,37.5515,18722.0
2016-11-28 14:25:00,47.14,47.15,47.07,47.07,68253.0,37.5515,37.5595,37.4958,37.4958,68253.0
2016-11-28 14:30:00,47.07,47.07,47.05,47.07,41761.0,37.4958,37.4958,37.4798,37.4958,41761.0
2016-11-28 14:35:00,47.06,47.08,47.05,47.08,32794.0,37.4878,37.5037,37.4798,37.5037,32794.0
2016-11-28 14:40:00,47.07,47.12,47.07,47.1,26151.0,37.4958,37.5356,37.4958,37.5197,26151.0
2016-11-28 14:45:00,47.11,47.13,47.1,47.1,25802.0,37.5276,37.5436,37.5197,37.5197,25802.0
2016-11-28 14:50:00,47.1,47.1,47.06,47.1,33159.0,37.5197,37.5197,37.4878,37.5197,33159.0
2016-11-28 14:55:00,47.1,47.12,47.1,47.11,14711.0,37.5197,37.5356,37.5197,37.5276,14711.0
2016-11-28 15:00:00,47.11,47.12,47.09,47.12,31383.0,37.5276,37.5356,37.5117,37.5356,31383.0
2016-11-28 15:05:00,47.12,47.13,47.09,47.11,45909.0,37.5356,37.5436,37.5117,37.5276,45909.0
2016-11-28 15:10:00,47.11,47.12,47.1,47.11,20975.0,37.5276,37.5356,37.5197,37.5276,20975.0
2016-11-28 15:15:00,47.11,47.11,47.06,47.08,46926.0,37.5276,37.5276,37.4878,37.5037,46926.0
2016-11-28 15:20:00,47.08,47.08,47.06,47.06,41300.0,37.5037,37.5037,37.4878,37.4878,41300.0
2016-11-28 15:25:00,47.07,47.07,46.99,46.99,54869.0,37.4958,37.4958,37.432,37.432,54869.0
2016-11-28 15:30:00,47.0,47.04,46.99,47.02,52237.0,37.44,37.4719,37.432,37.4559,52237.0
2016-11-28 15:35:00,47.01,47.03,46.99,47.0,63461.0,37.448,37.4639,37.432,37.44,63461.0
2016-11-28 15:40:00,46.99,47.01,46.97,47.01,132997.0,37.432,37.448,37.4161,37.448,132997.0
2016-11-28 15:45:00,47.0,47.01,46.93,46.94,114542.0,37.44,37.448,37.3843,37.3922,114542.0
2016-11-28 15:50:00,46.93,46.97,46.91,46.96,230226.0,37.3843,37.4161,37.3683,37.4082,230226.0
2016-11-28 15:55:00,46.96,47.03,46.95,47.02,279127.0,37.4082,37.4639,37.4002,37.4559,279127.0
2016-11-29 09:30:00,47.1,47.21,47.0,47.1,75704.0,37.5197,37.6073,37.44,37.5197,75704.0
2016-11-29 09:35:00,47.11,47.23,47.11,47.2,82787.0,37.5276,37.6232,37.5276,37.5993,82787.0
2016-11-29 09:40:00,47.2,47.2,47.03,47.06,61846.0,37.5993,37.5993,37.4639,37.4878,61846.0
2016-11-29 09:45:00,47.06,47.06,46.89,46.9,57460.0,37.4878,37.4878,37.3524,37.3604,57460.0
2016-11-29 09:50:00,46.91,46.92,46.84,46.9,69924.0,37.3683,37.3763,37.3126,37.3604,69924.0
2016-11-29 09:55:00,46.91,47.01,46.9,46.91,111464.0,37.3683,37.448,37.3604,37.3683,111464.0
2016-11-29 10:00:00,46.92,47.08,46.9,47.01,81794.0,37.3763,37.5037,37.3604,37.448,81794.0
2016-11-29 10:05:00,47.01,47.03,46.99,47.0,76967.0,37.448,37.4639,37.432,37.44,76967.0
2016-11-29 10:10:00,47.0,47.06,46.99,47.04,52540.0,37.44,37.4878,37.432,37.4719,52540.0
2016-11-29 10:15:00,47.04,47.17,47.03,47.15,58221.0,37.4719,37.5754,37.4639,37.5595,58221.0
2016-11-29 10:20:00,47.16,47.19,47.14,47.16,43350.0,37.5675,37.5914,37.5515,37.5675,43350.0
2016-11-29 10:25:00,47.16,47.17,47.09,47.1,58676.0,37.5675,37.5754,37.5117,37.5197,58676.0
2016-11-29 10:30:00,47.1,47.17,47.09,47.09,127511.0,37.5197,37.5754,37.5117,37.5117,127511.0
2016-11-29 10:35:00,47.08,47.16,47.08,47.16,45158.0,37.5037,37.5675,37.5037,37.5675,45158.0
2016-11-29 10:40:00,47.16,47.26,47.15,47.2,38579.0,37.5675,37.6471,37.5595,37.5993,38579.0
2016-11-29 10:45:00,47.2,47.31,47.2,47.28,49656.0,37.5993,37.687,37.5993,37.6631,49656.0
2016-11-29 10:50:00,47.28,47.29,47.23,47.24,26450.0,37.6631,37.671,37.6232,37.6312,26450.0
2016-11-29 10:55:00,47.25,47.28,47.24,47.28,37411.0,37.6392,37.6631,37.6312,37.6631,37411.0
2016-11-29 11:00:00,47.28,47.29,47.23,47.23,36281.0,37.6631,37.671,37.6232,37.6232,36281.0
2016-11-29 11:05:00,47.23,47.27,47.22,47.26,46730.0,37.6232,37.6551,37.6153,37.6471,46730.0
2016-11-29 11:10:00,47.26,47.26,47.2,47.21,30777.0,37.6471,37.6471,37.5993,37.6073,30777.0
2016-11-29 11:15:00,47.21,47.22,47.2,47.21,33407.0,37.6073,37.6153,37.5993,37.6073,33407.0
2016-11-29 11:20:00,47.21,47.25,47.2,47.22,37493.0,37.6073,37.6392,37.5993,37.6153,37493.0
2016-11-29 11:25:00,47.21,47.26,47.21,47.25,44939.0,37.6073,37.6471,37.6073,37.6392,44939.0
2016-11-29 11:30:00,47.24,47.25,47.21,47.25,47363.0,37.6312,37.6392,37.6073,37.6392,47363.0
2016-11-29 11:35:00,47.25,47.26,47.21,47.22,28265.0,37.6392,37.6471,37.6073,37.6153,28265.0
2016-11-29 11:40:00,47.22,47.23,47.15,47.16,52226.0,37.6153,37.6232,37.5595,37.5675,52226.0
2016-11-29 11:45:00,47.16,47.2,47.15,47.17,34579.0,37.5675,37.5993,37.5595,37.5754,34579.0
2016-11-29 11:50:00,47.17,47.19,47.14,47.15,21004.0,37.5754,37.5914,37.5515,37.5595,21004.0
2016-11-29 11:55:00,47.15,47.17,47.14,47.15,30854.0,37.5595,37.5754,37.5515,37.5595,30854.0
2016-11-29 12:00:00,47.14,47.15,47.12,47.13,17535.0,37.5515,37.5595,37.5356,37.5436,17535.0
2016-11-29 12:05:00,47.13,47.14,47.08,47.09,29951.0,37.5436,37.5515,37.5037,37.5117,29951.0
2016-11-29 12:10:00,47.1,47.15,47.09,47.14,38284.0,37.5197,37.5595,37.5117,37.5515,38284.0
2016-11-29 12:15:00,47.14,47.15,47.1,47.14,31915.0,37.5515,37.5595,37.5197,37.5515,31915.0
2016-11-29 12:20:00,47.14,47.15,47.09,47.1,52795.0,37.5515,37.5595,37.5117,37.5197,52795.0
2016-11-29 12:25:00,47.1,47.11,47.06,47.09,35484.0,37.5197,37.5276,37.4878,37.5117,35484.0
2016-11-29 12:30:00,47.09,47.1,47.08,47.09,18142.0,37.5117,37.5197,37.5037,37.5117,18142.0
2016-11-29 12:35:00,47.09,47.1,47.09,47.1,17292.0,37.5117,37.5197,37.5117,37.5197,17292.0
2016-11-29 12:40:00,47.1,47.1,47.02,47.03,63663.0,37.5197,37.5197,37.4559,37.4639,63663.0
2016-11-29 12:45:00,47.02,47.03,47.0,47.01,13678.0,37.4559,37.4639,37.44,37.448,13678.0
2016-11-29 12:50:00,47.01,47.01,47.0,47.0,17132.0,37.448,37.448,37.44,37.44,17132.0
2016-11-29 12:55:00,47.01,47.04,47.0,47.04,57018.0,37.448,37.4719,37.44,37.4719,57018.0
2016-11-29 13:00:00,47.04,47.05,47.02,47.04,57165.0,37.4719,37.4798,37.4559,37.4719,57165.0
2016-11-29 13:05:00,47.05,47.07,47.04,47.05,70631.0,37.4798,37.4958,37.4719,37.4798,70631.0
2016-11-29 13:10:00,47.05,47.07,47.01,47.02,20551.0,37.4798,37.4958,37.448,37.4559,20551.0
2016-11-29 13:15:00,47.02,47.04,46.98,47.0,53027.0,37.4559,37.4719,37.4241,37.44,53027.0
2016-11-29 13:20:00,47.0,47.04,47.0,47.02,50058.0,37.44,37.4719,37.44,37.4559,50058.0
2016-11-29 13:25:00,47.02,47.03,47.0,47.03,44952.0,37.4559,37.4639,37.44,37.4639,44952.0
2016-11-29 13:30:00,47.03,47.06,47.02,47.05,37750.0,37.4639,37.4878,37.4559,37.4798,37750.0
2016-11-29 13:35:00,47.05,47.06,47.04,47.05,31233.0,37.4798,37.4878,37.4719,37.4798,31233.0
2016-11-29 13:40:00,47.05,47.05,47.02,47.03,71785.0,37.4798,37.4798,37.4559,37.4639,71785.0
2016-11-29 13:45:00,47.03,47.04,47.01,47.03,66287.0,37.4639,37.4719,37.448,37.4639,66287.0
2016-11-29 13:50:00,47.03,47.03,47.02,47.02,17726.0,37.4639,37.4639,37.4559,37.4559,17726.0
2016-11-29 13:55:00,47.03,47.09,47.01,47.09,132538.0,37.4639,37.5117,37.448,37.5117,132538.0
2016-11-29 14:00:00,47.09,47.1,47.07,47.1,12599.0,37.5117,37.5197,37.4958,37.5197,12599.0
2016-11-29 14:05:00,47.1,47.11,47.08,47.1,60891.0,37.5197,37.5276,37.5037,37.5197,60891.0
2016-11-29 14:10:00,47.1,47.1,47.07,47.09,31695.0,37.5197,37.5197,37.4958,37.5117,31695.0
2016-11-29 14:15:00,47.09,47.1,47.05,47.05,36921.0,37.5117,37.5197,37.4798,37.4798,36921.0
2016-11-29 14:20:00,47.05,47.07,47.04,47.06,78652.0,37.4798,37.4958,37.4719,37.4878,78652.0
2016-11-29 14:25:00,47.06,47.1,47.05,47.08,21450.0,37.4878,37.5197,37.4798,37.5037,21450.0
2016-11-29 14:30:00,47.09,47.11,47.05,47.07,73195.0,37.5117,37.5276,37.4798,37.4958,73195.0
2016-11-29 14:35:00,47.07,47.14,47.07,47.12,28247.0,37.4958,37.5515,37.4958,37.5356,28247.0
2016-11-29 14:40:00,47.13,47.16,47.12,47.15,32797.0,37.5436,37.5675,37.5356,37.5595,32797.0
2016-11-29 14:45:00,47.15,47.17,47.14,47.16,67429.0,37.5595,37.5754,37.5515,37.5675,67429.0
2016-11-29 14:50:00,47.17,47.2,47.16,47.19,27551.0,37.5754,37.5993,37.5675,37.5914,27551.0
2016-11-29 14:55:00,47.19,47.2,47.16,47.16,94429.0,37.5914,37.5993,37.5675,37.5675,94429.0
2016-11-29 15:00:00,47.16,47.18,47.16,47.18,55506.0,37.5675,37.5834,37.5675,37.5834,55506.0
2016-11-29 15:05:00,47.18,47.2,47.16,47.16,53808.0,37.5834,37.5993,37.5675,37.5675,53808.0
2016-11-29 15:10:00,47.16,47.19,47.14,47.18,43637.0,37.5675,37.5914,37.5515,37.5834,43637.0
2016-11-29 15:15:00,47.18,47.19,47.14,47.16,66504.0,37.5834,37.5914,37.5515,37.5675,66504.0
2016-11-29 15:20:00,47.15,47.2,47.15,47.19,50334.0,37.5595,37.5993,37.5595,37.5914,50334.0
2016-11-29 15:25:00,47.19,47.21,47.15,47.16,69980.0,37.5914,37.6073,37.5595,37.5675,69980.0
2016-11-29 15:30:00,47.16,47.17,47.11,47.14,56145.0,37.5675,37.5754,37.5276,37.5515,56145.0
2016-11-29 15:35:00,47.14,47.15,47.09,47.09,80723.0,37.5515,37.5595,37.5117,37.5117,80723.0
2016-11-29 15:40:00,47.09,47.11,47.08,47.08,77497.0,37.5117,37.5276,37.5037,37.5037,77497.0
2016-11-29 15:45:00,47.08,47.09,47.04,47.09,113636.0,37.5037,37.5117,37.4719,37.5117,113636.0
2016-11-29 15:50:00,47.09,47.12,47.08,47.08,152117.0,37.5117,37.5356,37.5037,37.5037,152117.0
2016-11-29 15:55:00,47.08,47.08,47.05,47.05,305672.0,37.5037,37.5037,37.4798,37.4798,305672.0
2016-11-30 09:30:00,47.46,47.65,47.46,47.55,148563.0,37.8064,37.9578,37.8064,37.8781,148563.0
2016-11-30 09:35:00,47.55,47.74,47.41,47.45,168292.0,37.8781,38.0295,37.7666,37.7985,168292.0
2016-11-30 09:40:00,47.46,47.55,47.44,47.55,68359.0,37.8064,37.8781,37.7905,37.8781,68359.0
2016-11-30 09:45:00,47.54,47.64,47.53,47.62,79850.0,37.8702,37.9498,37.8622,37.9339,79850.0
2016-11-30 09:50:00,47.62,47.67,47.56,47.59,44640.0,37.9339,37.9737,37.8861,37.91,44640.0
2016-11-30 09:55:00,47.58,47.6,47.56,47.58,49998.0,37.902,37.918,37.8861,37.902,49998.0
2016-11-30 10:00:00,47.58,47.61,47.47,47.47,144801.0,37.902,37.9259,37.8144,37.8144,144801.0
2016-11-30 10:05:00,47.48,47.6,47.48,47.59,86038.0,37.8224,37.918,37.8224,37.91,86038.0
2016-11-30 10:10:00,47.58,47.58,47.53,47.58,43383.0,37.902,37.902,37.8622,37.902,43383.0
2016-11-30 10:15:00,47.58,47.6,47.53,47.56,82446.0,37.902,37.918,37.8622,37.8861,82446.0
2016-11-30 10:20:00,47.55,47.6,47.5,47.54,41453.0,37.8781,37.918,37.8383,37.8702,41453.0
2016-11-30 10:25:00,47.53,47.55,47.48,47.51,38701.0,37.8622,37.8781,37.8224,37.8463,38701.0
2016-11-30 10:30:00,47.51,47.54,47.47,47.48,26517.0,37.8463,37.8702,37.8144,37.8224,26517.0
2016-11-30 10:35:00,47.47,47.57,47.44,47.53,31856.0,37.8144,37.8941,37.7905,37.8622,31856.0
2016-11-30 10:40:00,47.53,47.53,47.46,47.47,36600.0,37.8622,37.8622,37.8064,37.8144,36600.0
2016-11-30 10:45:00,47.46,47.47,47.4,47.42,59902.0,37.8064,37.8144,37.7587,37.7746,59902.0
2016-11-30 10:50:00,47.42,47.43,47.4,47.43,27558.0,37.7746,37.7826,37.7587,37.7826,27558.0
2016-11-30 10:55:00,47.43,47.51,47.42,47.47,32407.0,37.7826,37.8463,37.7746,37.8144,32407.0
2016-11-30 11:00:00,47.47,47.51,47.44,47.5,26972.0,37.8144,37.8463,37.7905,37.8383,26972.0
2016-11-30 11:05:00,47.49,47.57,47.48,47.55,40223.0,37.8303,37.8941,37.8224,37.8781,40223.0
2016-11-30 11:10:00,47.55,47.58,47.54,47.56,81392.0,37.8781,37.902,37.8702,37.8861,81392.0
2016-11-30 11:15:00,47.56,47.6,47.54,47.58,54098.0,37.8861,37.918,37.8702,37.902,54098.0
2016-11-30 11:20:00,47.57,47.58,47.51,47.51,100361.0,37.8941,37.902,37.8463,37.8463,100361.0
2016-11-30 11:25:00,47.52,47.56,47.51,47.52,39669.0,37.8542,37.8861,37.8463,37.8542,39669.0
2016-11-30 11:30:00,47.52,47.52,47.47,47.49,31913.0,37.8542,37.8542,37.8144,37.8303,31913.0
2016-11-30 11:35:00,47.5,47.55,47.48,47.53,21721.0,37.8383,37.8781,37.8224,37.8622,21721.0
2016-11-30 11:40:00,47.53,47.55,47.51,47.51,21973.0,37.8622,37.8781,37.8463,37.8463,21973.0
2016-11-30 11:45:00,47.51,47.52,47.48,47.5,24345.0,37.8463,37.8542,37.8224,37.8383,24345.0
2016-11-30 11:50:00,47.5,47.54,47.48,47.53,30995.0,37.8383,37.8702,37.8224,37.8622,30995.0
2016-11-30 11:55:00,47.53,47.54,47.5,47.5,17470.0,37.8622,37.8702,37.8383,37.8383,17470.0
2016-11-30 12:00:00,47.51,47.53,47.48,47.49,34122.0,37.8463,37.8622,37.8224,37.8303,34122.0
2016-11-30 12:05:00,47.49,47.51,47.46,47.48,29584.0,37.8303,37.8463,37.8064,37.8224,29584.0
2016-11-30 12:10:00,47.48,47.5,47.46,47.47,31358.0,37.8224,37.8383,37.8064,37.8144,31358.0
2016-11-30 12:15:00,47.47,47.58,47.46,47.58,45485.0,37.8144,37.902,37.8064,37.902,45485.0
2016-11-30 12:20:00,47.57,47.6,47.57,47.59,42557.0,37.8941,37.918,37.8941,37.91,42557.0
2016-11-30 12:25:00,47.58,47.61,47.55,47.58,31234.0,37.902,37.9259,37.8781,37.902,31234.0
2016-11-30 12:30:00,47.58,47.62,47.57,47.61,39451.0,37.902,37.9339,37.8941,37.9259,39451.0
2016-11-30 12:35:00,47.6,47.61,47.59,47.59,31313.0,37.918,37.9259,37.91,37.91,31313.0
2016-11-30 12:40:00,47.59,47.62,47.59,47.62,16983.0,37.91,37.9339,37.91,37.9339,16983.0
2016-11-30 12:45:00,47.62,47.65,47.59,47.6,33955.0,37.9339,37.9578,37.91,37.918,33955.0
2016-11-30 12:50:00,47.59,47.6,47.57,47.57,24283.0,37.91,37.918,37.8941,37.8941,24283.0
2016-11-30 12:55:00,47.57,47.62,47.56,47.62,27069.0,37.8941,37.9339,37.8861,37.9339,27069.0
2016-11-30 13:00:00,47.61,47.62,47.6,47.61,22480.0,37.9259,37.9339,37.918,37.9259,22480.0
2016-11-30 13:05:00,47.6,47.62,47.58,47.62,27112.0,37.918,37.9339,37.902,37.9339,27112.0
2016-11-30 13:10:00,47.61,47.64,47.6,47.63,25809.0,37.9259,37.9498,37.918,37.9419,25809.0
2016-11-30 13:15:00,47.63,47.64,47.59,47.59,30489.0,37.9419,37.9498,37.91,37.91,30489.0
2016-11-30 13:20:00,47.59,47.59,47.58,47.58,20916.0,37.91,37.91,37.902,37.902,20916.0
2016-11-30 13:25:00,47.58,47.63,47.55,47.55,32070.0,37.902,37.9419,37.8781,37.8781,32070.0
2016-11-30 13:30:00,47.56,47.61,47.56,47.6,22422.0,37.8861,37.9259,37.8861,37.918,22422.0
2016-11-30 13:35:00,47.6,47.61,47.58,47.59,17932.0,37.918,37.9259,37.902,37.91,17932.0
2016-11-30 13:40:00,47.59,47.59,47.56,47.56,16454.0,37.91,37.91,37.8861,37.8861,16454.0
2016-11-30 13:45:00,47.56,47.59,47.56,47.59,16295.0,37.8861,37.91,37.8861,37.91,16295.0
2016-11-30 13:50:00,47.59,47.61,47.56,47.57,25057.0,37.91,37.9259,37.8861,37.8941,25057.0
2016-11-30 13:55:00,47.57,47.58,47.55,47.56,15108.0,37.8941,37.902,37.8781,37.8861,15108.0
2016-11-30 14:00:00,47.56,47.56,47.47,47.47,34593.0,37.8861,37.8861,37.8144,37.8144,34593.0
2016-11-30 14:05:00,47.47,47.47,47.38,47.38,34490.0,37.8144,37.8144,37.7427,37.7427,34490.0
2016-11-30 14:10:00,47.38,47.41,47.37,47.39,27022.0,37.7427,37.7666,37.7348,37.7507,27022.0
2016-11-30 14:15:00,47.4,47.45,47.37,47.45,39138.0,37.7587,37.7985,37.7348,37.7985,39138.0
2016-11-30 14:20:00,47.44,47.47,47.42,47.44,29318.0,37.7905,37.8144,37.7746,37.7905,29318.0
2016-11-30 14:25:00,47.44,47.47,47.43,47.47,21725.0,37.7905,37.8144,37.7826,37.8144,21725.0
2016-11-30 14:30:00,47.46,47.47,47.41,47.41,38433.0,37.8064,37.8144,37.7666,37.7666,38433.0
2016-11-30 14:35:00,47.41,47.44,47.41,47.42,32881.0,37.7666,37.7905,37.7666,37.7746,32881.0
2016-11-30 14:40:00,47.41,47.44,47.41,47.41,22682.0,37.7666,37.7905,37.7666,37.7666,22682.0
2016-11-30 14:45:00,47.41,47.46,47.4,47.46,36210.0,37.7666,37.8064,37.7587,37.8064,36210.0
2016-11-30 14:50:00,47.46,47.47,47.44,47.46,61897.0,37.8064,37.8144,37.7905,37.8064,61897.0
2016-11-30 14:55:00,47.46,47.47,47.43,47.43,48995.0,37.8064,37.8144,37.7826,37.7826,48995.0
2016-11-30 15:00:00,47.43,47.47,47.43,47.47,40303.0,37.7826,37.8144,37.7826,37.8144,40303.0
2016-11-30 15:05:00,47.48,47.53,47.46,47.49,52779.0,37.8224,37.8622,37.8064,37.8303,52779.0
2016-11-30 15:10:00,47.5,47.55,47.48,47.54,40563.0,37.8383,37.8781,37.8224,37.8702,40563.0
2016-11-30 15:15:00,47.55,47.6,47.54,47.6,77973.0,37.8781,37.918,37.8702,37.918,77973.0
2016-11-30 15:20:00,47.6,47.63,47.57,47.59,131824.0,37.918,37.9419,37.8941,37.91,131824.0
2016-11-30 15:25:00,47.59,47.64,47.54,47.54,124197.0,37.91,37.9498,37.8702,37.8702,124197.0
2016-11-30 15:30:00,47.54,47.55,47.46,47.47,169756.0,37.8702,37.8781,37.8064,37.8144,169756.0
2016-11-30 15:35:00,47.47,47.54,47.46,47.47,102646.0,37.8144,37.8702,37.8064,37.8144,102646.0
2016-11-30 15:40:00,47.47,47.53,47.42,47.43,187259.0,37.8144,37.8622,37.7746,37.7826,187259.0
2016-11-30 15:45:00,47.44,47.55,47.43,47.53,224590.0,37.7905,37.8781,37.7826,37.8622,224590.0
2016-11-30 15:50:00,47.53,47.53,47.47,47.5,127869.0,37.8622,37.8622,37.8144,37.8383,127869.0
2016-11-30 15:55:00,47.5,47.55,47.39,47.42,842482.0,37.8383,37.8781,37.7507,37.7746,842482.0
2016-12-01 09:30:00,47.67,47.72,47.57,47.6,93329.0,37.9737,38.0136,37.8941,37.918,93329.0
2016-12-01 09:35:00,47.6,47.74,47.58,47.71,89542.0,37.918,38.0295,37.902,38.0056,89542.0
2016-12-01 09:40:00,47.72,47.75,47.66,47.73,90141.0,38.0136,38.0375,37.9658,38.0215,90141.0
2016-12-01 09:45:00,47.72,47.75,47.67,47.7,90137.0,38.0136,38.0375,37.9737,37.9976,90137.0
2016-12-01 09:50:00,47.7,47.76,47.68,47.68,62784.0,37.9976,38.0454,37.9817,37.9817,62784.0
2016-12-01 09:55:00,47.68,47.79,47.64,47.78,66173.0,37.9817,38.0693,37.9498,38.0614,66173.0
2016-12-01 10:00:00,47.78,47.84,47.7,47.82,137062.0,38.0614,38.1092,37.9976,38.0932,137062.0
2016-12-01 10:05:00,47.82,47.96,47.81,47.91,105077.0,38.0932,38.2047,38.0853,38.1649,105077.0
2016-12-01 10:10:00,47.9,47.95,47.86,47.94,55279.0,38.157,38.1968,38.1251,38.1888,55279.0
2016-12-01 10:15:00,47.94,48.0,47.93,47.99,140864.0,38.1888,38.2366,38.1808,38.2286,140864.0
2016-12-01 10:20:00,48.0,48.0,47.87,47.98,74574.0,38.2366,38.2366,38.1331,38.2207,74574.0
2016-12-01 10:25:00,47.98,48.0,47.94,47.98,131142.0,38.2207,38.2366,38.1888,38.2207,131142.0
2016-12-01 10:30:00,47.98,48.04,47.89,47.97,301666.0,38.2207,38.2685,38.149,38.2127,301666.0
2016-12-01 10:35:00,47.97,48.09,47.96,48.04,88316.0,38.2127,38.3083,38.2047,38.2685,88316.0
2016-12-01 10:40:00,48.03,48.15,47.97,47.99,219199.0,38.2605,38.3561,38.2127,38.2286,219199.0
2016-12-01 10:45:00,47.99,48.11,47.99,48.09,119759.0,38.2286,38.3242,38.2286,38.3083,119759.0
2016-12-01 10:50:00,48.1,48.31,48.09,48.22,147325.0,38.3163,38.4836,38.3083,38.4119,147325.0
2016-12-01 10:55:00,48.21,48.26,48.16,48.25,155346.0,38.4039,38.4437,38.3641,38.4358,155346.0
2016-12-01 11:00:00,48.24,48.32,48.21,48.29,166051.0,38.4278,38.4915,38.4039,38.4676,166051.0
2016-12-01 11:05:00,48.3,48.3,48.22,48.28,202443.0,38.4756,38.4756,38.4119,38.4597,202443.0
2016-12-01 11:10:00,48.28,48.36,48.27,48.34,117904.0,38.4597,38.5234,38.4517,38.5075,117904.0
2016-12-01 11:15:00,48.34,48.36,48.3,48.31,120824.0,38.5075,38.5234,38.4756,38.4836,120824.0
2016-12-01 11:20:00,48.3,48.4,48.3,48.4,109374.0,38.4756,38.5552,38.4756,38.5552,109374.0
2016-12-01 11:25:00,48.39,48.41,48.37,48.4,100585.0,38.5473,38.5632,38.5314,38.5552,100585.0
2016-12-01 11:30:00,48.4,48.49,48.39,48.48,79985.0,38.5552,38.6269,38.5473,38.619,79985.0
2016-12-01 11:35:00,48.48,48.51,48.47,48.51,62939.0,38.619,38.6429,38.611,38.6429,62939.0
2016-12-01 11:40:00,48.51,48.51,48.43,48.46,71930.0,38.6429,38.6429,38.5791,38.603,71930.0
2016-12-01 11:45:00,48.46,48.59,48.45,48.58,122068.0,38.603,38.7066,38.5951,38.6986,122068.0
2016-12-01 11:50:00,48.58,48.59,48.49,48.51,71169.0,38.6986,38.7066,38.6269,38.6429,71169.0
2016-12-01 11:55:00,48.5,48.58,48.46,48.58,106850.0,38.6349,38.6986,38.603,38.6986,106850.0
2016-12-01 12:00:00,48.57,48.64,48.57,48.62,130821.0,38.6907,38.7464,38.6907,38.7305,130821.0
2016-12-01 12:05:00,48.61,48.62,48.47,48.48,69424.0,38.7225,38.7305,38.611,38.619,69424.0
2016-12-01 12:10:00,48.48,48.51,48.43,48.51,42764.0,38.619,38.6429,38.5791,38.6429,42764.0
2016-12-01 12:15:00,48.51,48.56,48.49,48.55,31996.0,38.6429,38.6827,38.6269,38.6747,31996.0
2016-12-01 12:20:00,48.54,48.55,48.42,48.43,68000.0,38.6668,38.6747,38.5712,38.5791,68000.0
2016-12-01 12:25:00,48.44,48.46,48.4,48.46,57110.0,38.5871,38.603,38.5552,38.603,57110.0
2016-12-01 12:30:00,48.46,48.57,48.44,48.57,25945.0,38.603,38.6907,38.5871,38.6907,25945.0
2016-12-01 12:35:00,48.58,48.62,48.57,48.58,38097.0,38.6986,38.7305,38.6907,38.6986,38097.0
2016-12-01 12:40:00,48.57,48.57,48.5,48.52,36877.0,38.6907,38.6907,38.6349,38.6508,36877.0
2016-12-01 12:45:00,48.52,48.56,48.45,48.45,96395.0,38.6508,38.6827,38.5951,38.5951,96395.0
2016-12-01 12:50:00,48.46,48.46,48.38,48.44,50698.0,38.603,38.603,38.5393,38.5871,50698.0
2016-12-01 12:55:00,48.43,48.44,48.34,48.35,28895.0,38.5791,38.5871,38.5075,38.5154,28895.0
2016-12-01 13:00:00,48.35,48.39,48.34,48.35,73388.0,38.5154,38.5473,38.5075,38.5154,73388.0
2016-12-01 13:05:00,48.35,48.39,48.32,48.34,26513.0,38.5154,38.5473,38.4915,38.5075,26513.0
2016-12-01 13:10:00,48.34,48.44,48.33,48.42,44450.0,38.5075,38.5871,38.4995,38.5712,44450.0
2016-12-01 13:15:00,48.41,48.44,48.39,48.42,48582.0,38.5632,38.5871,38.5473,38.5712,48582.0
2016-12-01 13:20:00,48.42,48.42,48.34,48.38,28800.0,38.5712,38.5712,38.5075,38.5393,28800.0
2016-12-01 13:25:00,48.38,48.43,48.35,48.4,34417.0,38.5393,38.5791,38.5154,38.5552,34417.0
2016-12-01 13:30:00,48.39,48.46,48.37,48.45,36852.0,38.5473,38.603,38.5314,38.5951,36852.0
2016-12-01 13:35:00,48.45,48.48,48.41,48.41,31979.0,38.5951,38.619,38.5632,38.5632,31979.0
2016-12-01 13:40:00,48.41,48.47,48.41,48.44,33624.0,38.5632,38.611,38.5632,38.5871,33624.0
2016-12-01 13:45:00,48.44,48.46,48.4,48.46,58512.0,38.5871,38.603,38.5552,38.603,58512.0
2016-12-01 13:50:00,48.45,48.45,48.37,48.4,31428.0,38.5951,38.5951,38.5314,38.5552,31428.0
2016-12-01 13:55:00,48.41,48.41,48.32,48.33,37339.0,38.5632,38.5632,38.4915,38.4995,37339.0
2016-12-01 14:00:00,48.33,48.4,48.33,48.4,50720.0,38.4995,38.5552,38.4995,38.5552,50720.0
2016-12-01 14:05:00,48.39,48.41,48.34,48.35,59835.0,38.5473,38.5632,38.5075,38.5154,59835.0
2016-12-01 14:10:00,48.37,48.48,48.36,48.48,36709.0,38.5314,38.619,38.5234,38.619,36709.0
2016-12-01 14:15:00,48.48,48.56,48.47,48.54,55835.0,38.619,38.6827,38.611,38.6668,55835.0
2016-12-01 14:20:00,48.53,48.55,48.49,48.55,42910.0,38.6588,38.6747,38.6269,38.6747,42910.0
2016-12-01 14:25:00,48.54,48.55,48.48,48.53,49976.0,38.6668,38.6747,38.619,38.6588,49976.0
2016-12-01 14:30:00,48.53,48.59,48.51,48.59,75653.0,38.6588,38.7066,38.6429,38.7066,75653.0
2016-12-01 14:35:00,48.59,48.6,48.54,48.55,47002.0,38.7066,38.7146,38.6668,38.6747,47002.0
2016-12-01 14:40:00,48.55,48.58,48.54,48.58,34886.0,38.6747,38.6986,38.6668,38.6986,34886.0
2016-12-01 14:45:00,48.58,48.59,48.53,48.54,39655.0,38.6986,38.7066,38.6588,38.6668,39655.0
2016-12-01 14:50:00,48.54,48.59,48.51,48.59,40035.0,38.6668,38.7066,38.6429,38.7066,40035.0
2016-12-01 14:55:00,48.58,48.66,48.57,48.64,61657.0,38.6986,38.7624,38.6907,38.7464,61657.0
2016-12-01 15:00:00,48.63,48.67,48.61,48.63,56429.0,38.7385,38.7703,38.7225,38.7385,56429.0
2016-12-01 15:05:00,48.63,48.66,48.56,48.57,61206.0,38.7385,38.7624,38.6827,38.6907,61206.0
2016-12-01 15:10:00,48.57,48.6,48.48,48.53,159235.0,38.6907,38.7146,38.619,38.6588,159235.0
2016-12-01 15:15:00,48.54,48.54,48.43,48.45,97987.0,38.6668,38.6668,38.5791,38.5951,97987.0
2016-12-01 15:20:00,48.45,48.46,48.42,48.44,51891.0,38.5951,38.603,38.5712,38.5871,51891.0
2016-12-01 15:25:00,48.43,48.45,48.4,48.44,57405.0,38.5791,38.5951,38.5552,38.5871,57405.0
2016-12-01 15:30:00,48.44,48.46,48.4,48.44,76325.0,38.5871,38.603,38.5552,38.5871,76325.0
2016-12-01 15:35:00,48.44,48.49,48.43,48.48,97008.0,38.5871,38.6269,38.5791,38.619,97008.0
2016-12-01 15:40:00,48.48,48.53,48.46,48.51,144454.0,38.619,38.6588,38.603,38.6429,144454.0
2016-12-01 15:45:00,48.51,48.51,48.43,48.43,192484.0,38.6429,38.6429,38.5791,38.5791,192484.0
2016-12-01 15:50:00,48.44,48.58,48.44,48.58,161746.0,38.5871,38.6986,38.5871,38.6986,161746.0
2016-12-01 15:55:00,48.58,48.63,48.57,48.6,236655.0,38.6986,38.7385,38.6907,38.7146,236655.0
2016-12-02 09:30:00,48.45,48.57,47.94,47.94,133477.0,38.5951,38.6907,38.1888,38.1888,133477.0
2016-12-02 09:35:00,47.94,48.03,47.74,47.9,179486.0,38.1888,38.2605,38.0295,38.157,179486.0
2016-12-02 09:40:00,47.89,48.04,47.82,48.02,99325.0,38.149,38.2685,38.0932,38.2525,99325.0
2016-12-02 09:45:00,48.0,48.16,47.99,48.16,24309.0,38.2366,38.3641,38.2286,38.3641,24309.0
2016-12-02 09:50:00,48.17,48.2,48.07,48.14,33244.0,38.372,38.3959,38.2924,38.3481,33244.0
2016-12-02 09:55:00,48.15,48.19,48.15,48.16,38362.0,38.3561,38.388,38.3561,38.3641,38362.0
2016-12-02 10:00:00,48.16,48.19,48.06,48.11,43125.0,38.3641,38.388,38.2844,38.3242,43125.0
2016-12-02 10:05:00,48.1,48.18,48.09,48.11,46119.0,38.3163,38.38,38.3083,38.3242,46119.0
2016-12-02 10:10:00,48.12,48.16,48.08,48.13,29060.0,38.3322,38.3641,38.3003,38.3402,29060.0
2016-12-02 10:15:00,48.14,48.15,48.04,48.07,21442.0,38.3481,38.3561,38.2685,38.2924,21442.0
2016-12-02 10:20:00,48.07,48.08,47.97,47.98,23494.0,38.2924,38.3003,38.2127,38.2207,23494.0
2016-12-02 10:25:00,47.98,48.03,47.97,48.03,27108.0,38.2207,38.2605,38.2127,38.2605,27108.0
2016-12-02 10:30:00,48.04,48.12,48.02,48.08,25968.0,38.2685,38.3322,38.2525,38.3003,25968.0
2016-12-02 10:35:00,48.07,48.14,48.06,48.13,34006.0,38.2924,38.3481,38.2844,38.3402,34006.0
2016-12-02 10:40:00,48.13,48.14,48.02,48.14,25330.0,38.3402,38.3481,38.2525,38.3481,25330.0
2016-12-02 10:45:00,48.15,48.17,48.08,48.12,13973.0,38.3561,38.372,38.3003,38.3322,13973.0
2016-12-02 10:50:00,48.11,48.16,48.1,48.14,13189.0,38.3242,38.3641,38.3163,38.3481,13189.0
2016-12-02 10:55:00,48.13,48.17,48.11,48.15,20001.0,38.3402,38.372,38.3242,38.3561,20001.0
2016-12-02 11:00:00,48.15,48.15,48.05,48.08,53014.0,38.3561,38.3561,38.2764,38.3003,53014.0
2016-12-02 11:05:00,48.08,48.18,48.08,48.17,52364.0,38.3003,38.38,38.3003,38.372,52364.0
2016-12-02 11:10:00,48.17,48.18,48.12,48.18,27722.0,38.372,38.38,38.3322,38.38,27722.0
2016-12-02 11:15:00,48.17,48.18,48.04,48.04,94898.0,38.372,38.38,38.2685,38.2685,94898.0
2016-12-02 11:20:00,48.04,48.04,47.97,48.0,51726.0,38.2685,38.2685,38.2127,38.2366,51726.0
2016-12-02 11:25:00,48.0,48.04,47.99,48.03,33426.0,38.2366,38.2685,38.2286,38.2605,33426.0
2016-12-02 11:30:00,48.03,48.03,47.98,48.0,27512.0,38.2605,38.2605,38.2207,38.2366,27512.0
2016-12-02 11:35:00,47.99,48.03,47.99,48.02,31044.0,38.2286,38.2605,38.2286,38.2525,31044.0
2016-12-02 11:40:00,48.02,48.03,47.97,47.98,48389.0,38.2525,38.2605,38.2127,38.2207,48389.0
2016-12-02 11:45:00,47.98,47.98,47.9,47.9,48228.0,38.2207,38.2207,38.157,38.157,48228.0
2016-12-02 11:50:00,47.91,47.92,47.87,47.91,34473.0,38.1649,38.1729,38.1331,38.1649,34473.0
2016-12-02 11:55:00,47.91,47.92,47.88,47.89,26564.0,38.1649,38.1729,38.141,38.149,26564.0
2016-12-02 12:00:00,47.88,47.88,47.79,47.8,102522.0,38.141,38.141,38.0693,38.0773,102522.0
2016-12-02 12:05:00,47.8,47.8,47.71,47.73,52178.0,38.0773,38.0773,38.0056,38.0215,52178.0
2016-12-02 12:10:00,47.72,47.75,47.68,47.72,56343.0,38.0136,38.0375,37.9817,38.0136,56343.0
2016-12-02 12:15:00,47.71,47.73,47.69,47.73,22300.0,38.0056,38.0215,37.9897,38.0215,22300.0
2016-12-02 12:20:00,47.73,47.76,47.71,47.71,35761.0,38.0215,38.0454,38.0056,38.0056,35761.0
2016-12-02 12:25:00,47.71,47.76,47.71,47.75,71359.0,38.0056,38.0454,38.0056,38.0375,71359.0
2016-12-02 12:30:00,47.75,47.76,47.68,47.7,35927.0,38.0375,38.0454,37.9817,37.9976,35927.0
2016-12-02 12:35:00,47.7,47.7,47.62,47.64,27428.0,37.9976,37.9976,37.9339,37.9498,27428.0
2016-12-02 12:40:00,47.64,47.69,47.64,47.66,38364.0,37.9498,37.9897,37.9498,37.9658,38364.0
2016-12-02 12:45:00,47.66,47.73,47.66,47.69,55664.0,37.9658,38.0215,37.9658,37.9897,55664.0
2016-12-02 12:50:00,47.7,47.78,47.7,47.77,22705.0,37.9976,38.0614,37.9976,38.0534,22705.0
2016-12-02 12:55:00,47.78,47.82,47.76,47.76,142242.0,38.0614,38.0932,38.0454,38.0454,142242.0
2016-12-02 13:00:00,47.76,47.76,47.74,47.75,14478.0,38.0454,38.0454,38.0295,38.0375,14478.0
2016-12-02 13:05:00,47.75,47.76,47.69,47.71,22134.0,38.0375,38.0454,37.9897,38.0056,22134.0
2016-12-02 13:10:00,47.71,47.73,47.67,47.68,17431.0,38.0056,38.0215,37.9737,37.9817,17431.0
2016-12-02 13:15:00,47.69,47.75,47.68,47.75,12815.0,37.9897,38.0375,37.9817,38.0375,12815.0
2016-12-02 13:20:00,47.75,47.75,47.67,47.68,50048.0,38.0375,38.0375,37.9737,37.9817,50048.0
2016-12-02 13:25:00,47.68,47.68,47.61,47.61,23555.0,37.9817,37.9817,37.9259,37.9259,23555.0
2016-12-02 13:30:00,47.61,47.66,47.61,47.63,29631.0,37.9259,37.9658,37.9259,37.9419,29631.0
2016-12-02 13:35:00,47.64,47.64,47.59,47.59,26069.0,37.9498,37.9498,37.91,37.91,26069.0
2016-12-02 13:40:00,47.58,47.65,47.58,47.64,16284.0,37.902,37.9578,37.902,37.9498,16284.0
2016-12-02 13:45:00,47.64,47.68,47.64,47.66,13942.0,37.9498,37.9817,37.9498,37.9658,13942.0
2016-12-02 13:50:00,47.67,47.69,47.65,47.66,18405.0,37.9737,37.9897,37.9578,37.9658,18405.0
2016-12-02 13:55:00,47.66,47.66,47.61,47.64,14347.0,37.9658,37.9658,37.9259,37.9498,14347.0
2016-12-02 14:00:00,47.64,47.64,47.58,47.64,26944.0,37.9498,37.9498,37.902,37.9498,26944.0
2016-12-02 14:05:00,47.64,47.66,47.63,47.64,18703.0,37.9498,37.9658,37.9419,37.9498,18703.0
2016-12-02 14:10:00,47.65,47.67,47.59,47.61,54926.0,37.9578,37.9737,37.91,37.9259,54926.0
2016-12-02 14:15:00,47.6,47.67,47.59,47.65,27834.0,37.918,37.9737,37.91,37.9578,27834.0
2016-12-02 14:20:00,47.65,47.66,47.64,47.66,41827.0,37.9578,37.9658,37.9498,37.9658,41827.0
2016-12-02 14:25:00,47.65,47.69,47.64,47.68,35307.0,37.9578,37.9897,37.9498,37.9817,35307.0
2016-12-02 14:30:00,47.68,47.71,47.67,47.7,15965.0,37.9817,38.0056,37.9737,37.9976,15965.0
2016-12-02 14:35:00,47.7,47.71,47.66,47.68,41224.0,37.9976,38.0056,37.9658,37.9817,41224.0
2016-12-02 14:40:00,47.67,47.7,47.67,47.68,26310.0,37.9737,37.9976,37.9737,37.9817,26310.0
2016-12-02 14:45:00,47.68,47.73,47.67,47.73,21042.0,37.9817,38.0215,37.9737,38.0215,21042.0
2016-12-02 14:50:00,47.72,47.73,47.67,47.69,22259.0,38.0136,38.0215,37.9737,37.9897,22259.0
2016-12-02 14:55:00,47.68,47.7,47.66,47.69,19985.0,37.9817,37.9976,37.9658,37.9897,19985.0
2016-12-02 15:00:00,47.68,47.7,47.67,47.7,21229.0,37.9817,37.9976,37.9737,37.9976,21229.0
2016-12-02 15:05:00,47.7,47.7,47.66,47.69,37627.0,37.9976,37.9976,37.9658,37.9897,37627.0
2016-12-02 15:10:00,47.68,47.69,47.63,47.63,22035.0,37.9817,37.9897,37.9419,37.9419,22035.0
2016-12-02 15:15:00,47.64,47.68,47.63,47.68,27737.0,37.9498,37.9817,37.9419,37.9817,27737.0
2016-12-02 15:20:00,47.68,47.71,47.67,47.7,40309.0,37.9817,38.0056,37.9737,37.9976,40309.0
2016-12-02 15:25:00,47.7,47.73,47.69,47.73,41401.0,37.9976,38.0215,37.9897,38.0215,41401.0
2016-12-02 15:30:00,47.73,47.78,47.72,47.75,54204.0,38.0215,38.0614,38.0136,38.0375,54204.0
2016-12-02 15:35:00,47.75,47.75,47.72,47.72,54179.0,38.0375,38.0375,38.0136,38.0136,54179.0
2016-12-02 15:40:00,47.73,47.73,47.7,47.73,38571.0,38.0215,38.0215,37.9976,38.0215,38571.0
2016-12-02 15:45:00,47.73,47.76,47.64,47.66,112352.0,38.0215,38.0454,37.9498,37.9658,112352.0
2016-12-02 15:50:00,47.66,47.71,47.66,47.66,93743.0,37.9658,38.0056,37.9658,37.9658,93743.0
2016-12-02 15:55:00,47.67,47.68,47.58,47.66,318099.0,37.9737,37.9817,37.902,37.9658,318099.0
2016-12-05 09:30:00,48.21,48.43,48.19,48.41,146172.0,38.4039,38.5791,38.388,38.5632,146172.0
2016-12-05 09:35:00,48.42,48.42,48.32,48.32,75455.0,38.5712,38.5712,38.4915,38.4915,75455.0
2016-12-05 09:40:00,48.33,48.36,48.29,48.33,55373.0,38.4995,38.5234,38.4676,38.4995,55373.0
2016-12-05 09:45:00,48.33,48.45,48.33,48.42,75486.0,38.4995,38.5951,38.4995,38.5712,75486.0
2016-12-05 09:50:00,48.43,48.45,48.36,48.37,78581.0,38.5791,38.5951,38.5234,38.5314,78581.0
2016-12-05 09:55:00,48.38,48.44,48.35,48.43,50401.0,38.5393,38.5871,38.5154,38.5791,50401.0
2016-12-05 10:00:00,48.44,48.51,48.42,48.49,73705.0,38.5871,38.6429,38.5712,38.6269,73705.0
2016-12-05 10:05:00,48.48,48.5,48.4,48.4,47171.0,38.619,38.6349,38.5552,38.5552,47171.0
2016-12-05 10:10:00,48.39,48.39,48.34,48.38,57094.0,38.5473,38.5473,38.5075,38.5393,57094.0
2016-12-05 10:15:00,48.38,48.4,48.32,48.4,64304.0,38.5393,38.5552,38.4915,38.5552,64304.0
2016-12-05 10:20:00,48.4,48.44,48.35,48.36,58978.0,38.5552,38.5871,38.5154,38.5234,58978.0
2016-12-05 10:25:00,48.36,48.44,48.35,48.41,50534.0,38.5234,38.5871,38.5154,38.5632,50534.0
2016-12-05 10:30:00,48.42,48.48,48.42,48.48,33814.0,38.5712,38.619,38.5712,38.619,33814.0
2016-12-05 10:35:00,48.49,48.49,48.4,48.42,85537.0,38.6269,38.6269,38.5552,38.5712,85537.0
2016-12-05 10:40:00,48.41,48.43,48.35,48.4,186599.0,38.5632,38.5791,38.5154,38.5552,186599.0
2016-12-05 10:45:00,48.39,48.42,48.35,48.36,93280.0,38.5473,38.5712,38.5154,38.5234,93280.0
2016-12-05 10:50:00,48.36,48.36,48.28,48.32,57321.0,38.5234,38.5234,38.4597,38.4915,57321.0
2016-12-05 10:55:00,48.31,48.31,48.21,48.24,53105.0,38.4836,38.4836,38.4039,38.4278,53105.0
2016-12-05 11:00:00,48.24,48.32,48.23,48.27,25402.0,38.4278,38.4915,38.4198,38.4517,25402.0
2016-12-05 11:05:00,48.26,48.28,48.24,48.25,35996.0,38.4437,38.4597,38.4278,38.4358,35996.0
2016-12-05 11:10:00,48.26,48.3,48.24,48.3,25138.0,38.4437,38.4756,38.4278,38.4756,25138.0
2016-12-05 11:15:00,48.3,48.33,48.28,48.32,17811.0,38.4756,38.4995,38.4597,38.4915,17811.0
2016-12-05 11:20:00,48.32,48.35,48.31,48.35,38316.0,38.4915,38.5154,38.4836,38.5154,38316.0
2016-12-05 11:25:00,48.34,48.35,48.31,48.33,65732.0,38.5075,38.5154,38.4836,38.4995,65732.0
2016-12-05 11:30:00,48.33,48.33,48.28,48.3,48549.0,38.4995,38.4995,38.4597,38.4756,48549.0
2016-12-05 11:35:00,48.29,48.31,48.26,48.29,34476.0,38.4676,38.4836,38.4437,38.4676,34476.0
2016-12-05 11:40:00,48.29,48.4,48.28,48.4,33998.0,38.4676,38.5552,38.4597,38.5552,33998.0
2016-12-05 11:45:00,48.39,48.42,48.38,48.39,50261.0,38.5473,38.5712,38.5393,38.5473,50261.0
2016-12-05 11:50:00,48.39,48.4,48.29,48.29,31534.0,38.5473,38.5552,38.4676,38.4676,31534.0
2016-12-05 11:55:00,48.3,48.34,48.24,48.28,31333.0,38.4756,38.5075,38.4278,38.4597,31333.0
2016-12-05 12:00:00,48.29,48.32,48.26,48.28,20314.0,38.4676,38.4915,38.4437,38.4597,20314.0
2016-12-05 12:05:00,48.28,48.28,48.21,48.22,20832.0,38.4597,38.4597,38.4039,38.4119,20832.0
2016-12-05 12:10:00,48.23,48.29,48.21,48.28,27190.0,38.4198,38.4676,38.4039,38.4597,27190.0
2016-12-05 12:15:00,48.28,48.33,48.27,48.28,32264.0,38.4597,38.4995,38.4517,38.4597,32264.0
2016-12-05 12:20:00,48.28,48.3,48.25,48.27,30671.0,38.4597,38.4756,38.4358,38.4517,30671.0
2016-12-05 12:25:00,48.27,48.27,48.22,48.24,22187.0,38.4517,38.4517,38.4119,38.4278,22187.0
2016-12-05 12:30:00,48.24,48.24,48.07,48.09,91211.0,38.4278,38.4278,38.2924,38.3083,91211.0
2016-12-05 12:35:00,48.09,48.09,47.91,47.97,100529.0,38.3083,38.3083,38.1649,38.2127,100529.0
2016-12-05 12:40:00,47.98,48.07,47.98,48.03,71741.0,38.2207,38.2924,38.2207,38.2605,71741.0
2016-12-05 12:45:00,48.03,48.06,47.99,48.01,51111.0,38.2605,38.2844,38.2286,38.2446,51111.0
2016-12-05 12:50:00,48.02,48.04,47.97,47.99,32242.0,38.2525,38.2685,38.2127,38.2286,32242.0
2016-12-05 12:55:00,48.0,48.05,48.0,48.02,30515.0,38.2366,38.2764,38.2366,38.2525,30515.0
2016-12-05 13:00:00,48.03,48.09,48.02,48.08,17132.0,38.2605,38.3083,38.2525,38.3003,17132.0
2016-12-05 13:05:00,48.08,48.09,48.06,48.08,32176.0,38.3003,38.3083,38.2844,38.3003,32176.0
2016-12-05 13:10:00,48.08,48.09,48.04,48.09,36201.0,38.3003,38.3083,38.2685,38.3083,36201.0
2016-12-05 13:15:00,48.09,48.12,48.07,48.1,19646.0,38.3083,38.3322,38.2924,38.3163,19646.0
2016-12-05 13:20:00,48.11,48.13,48.1,48.11,29024.0,38.3242,38.3402,38.3163,38.3242,29024.0
2016-12-05 13:25:00,48.1,48.15,48.1,48.13,20400.0,38.3163,38.3561,38.3163,38.3402,20400.0
2016-12-05 13:30:00,48.13,48.13,48.08,48.08,23684.0,38.3402,38.3402,38.3003,38.3003,23684.0
2016-12-05 13:35:00,48.08,48.09,48.02,48.03,72951.0,38.3003,38.3083,38.2525,38.2605,72951.0
2016-12-05 13:40:00,48.04,48.06,48.01,48.03,27438.0,38.2685,38.2844,38.2446,38.2605,27438.0
2016-12-05 13:45:00,48.03,48.04,47.92,47.92,106808.0,38.2605,38.2685,38.1729,38.1729,106808.0
2016-12-05 13:50:00,47.92,47.95,47.87,47.87,140459.0,38.1729,38.1968,38.1331,38.1331,140459.0
2016-12-05 13:55:00,47.87,47.9,47.83,47.86,98481.0,38.1331,38.157,38.1012,38.1251,98481.0
2016-12-05 14:00:00,47.87,47.89,47.82,47.88,51454.0,38.1331,38.149,38.0932,38.141,51454.0
2016-12-05 14:05:00,47.88,47.91,47.87,47.89,40912.0,38.141,38.1649,38.1331,38.149,40912.0
2016-12-05 14:10:00,47.9,47.93,47.87,47.88,88764.0,38.157,38.1808,38.1331,38.141,88764.0
2016-12-05 14:15:00,47.89,47.96,47.87,47.95,37400.0,38.149,38.2047,38.1331,38.1968,37400.0
2016-12-05 14:20:00,47.94,47.94,47.87,47.88,27424.0,38.1888,38.1888,38.1331,38.141,27424.0
2016-12-05 14:25:00,47.87,47.9,47.86,47.88,97265.0,38.1331,38.157,38.1251,38.141,97265.0
2016-12-05 14:30:00,47.88,47.92,47.87,47.88,37749.0,38.141,38.1729,38.1331,38.141,37749.0
2016-12-05 14:35:00,47.88,47.89,47.84,47.88,64568.0,38.141,38.149,38.1092,38.141,64568.0
2016-12-05 14:40:00,47.88,47.89,47.87,47.89,47102.0,38.141,38.149,38.1331,38.149,47102.0
2016-12-05 14:45:00,47.89,47.89,47.86,47.86,37338.0,38.149,38.149,38.1251,38.1251,37338.0
2016-12-05 14:50:00,47.87,47.87,47.84,47.86,39482.0,38.1331,38.1331,38.1092,38.1251,39482.0
2016-12-05 14:55:00,47.86,47.87,47.86,47.87,46966.0,38.1251,38.1331,38.1251,38.1331,46966.0
2016-12-05 15:00:00,47.87,47.89,47.86,47.87,56078.0,38.1331,38.149,38.1251,38.1331,56078.0
2016-12-05 15:05:00,47.87,47.88,47.83,47.83,48364.0,38.1331,38.141,38.1012,38.1012,48364.0
2016-12-05 15:10:00,47.84,47.86,47.83,47.84,87268.0,38.1092,38.1251,38.1012,38.1092,87268.0
2016-12-05 15:15:00,47.84,47.86,47.81,47.86,91951.0,38.1092,38.1251,38.0853,38.1251,91951.0
2016-12-05 15:20:00,47.86,47.88,47.85,47.87,58596.0,38.1251,38.141,38.1171,38.1331,58596.0
2016-12-05 15:25:00,47.87,47.87,47.83,47.84,69791.0,38.1331,38.1331,38.1012,38.1092,69791.0
2016-12-05 15:30:00,47.84,47.91,47.82,47.9,93382.0,38.1092,38.1649,38.0932,38.157,93382.0
2016-12-05 15:35:00,47.91,47.91,47.83,47.84,132282.0,38.1649,38.1649,38.1012,38.1092,132282.0
2016-12-05 15:40:00,47.84,47.85,47.82,47.83,72506.0,38.1092,38.1171,38.0932,38.1012,72506.0
2016-12-05 15:45:00,47.82,47.83,47.8,47.8,105233.0,38.0932,38.1012,38.0773,38.0773,105233.0
2016-12-05 15:50:00,47.8,47.81,47.75,47.79,266192.0,38.0773,38.0853,38.0375,38.0693,266192.0
2016-12-05 15:55:00,47.8,47.86,47.79,47.85,305904.0,38.0773,38.1251,38.0693,38.1171,305904.0
2016-12-06 09:30:00,48.14,48.2,47.99,48.17,59910.0,38.3481,38.3959,38.2286,38.372,59910.0
2016-12-06 09:35:00,48.19,48.23,47.77,47.8,77116.0,38.388,38.4198,38.0534,38.0773,77116.0
2016-12-06 09:40:00,47.82,47.87,47.67,47.72,105958.0,38.0932,38.1331,37.9737,38.0136,105958.0
2016-12-06 09:45:00,47.73,47.78,47.69,47.69,82114.0,38.0215,38.0614,37.9897,37.9897,82114.0
2016-12-06 09:50:00,47.69,47.76,47.6,47.65,102016.0,37.9897,38.0454,37.918,37.9578,102016.0
2016-12-06 09:55:00,47.65,47.7,47.6,47.64,47464.0,37.9578,37.9976,37.918,37.9498,47464.0
2016-12-06 10:00:00,47.64,47.74,47.63,47.71,105615.0,37.9498,38.0295,37.9419,38.0056,105615.0
2016-12-06 10:05:00,47.7,47.76,47.69,47.73,44698.0,37.9976,38.0454,37.9897,38.0215,44698.0
2016-12-06 10:10:00,47.73,47.73,47.64,47.68,41744.0,38.0215,38.0215,37.9498,37.9817,41744.0
2016-12-06 10:15:00,47.67,47.68,47.6,47.61,69924.0,37.9737,37.9817,37.918,37.9259,69924.0
2016-12-06 10:20:00,47.61,47.66,47.6,47.65,59903.0,37.9259,37.9658,37.918,37.9578,59903.0
2016-12-06 10:25:00,47.65,47.66,47.58,47.58,37289.0,37.9578,37.9658,37.902,37.902,37289.0
2016-12-06 10:30:00,47.59,47.75,47.58,47.7,52355.0,37.91,38.0375,37.902,37.9976,52355.0
2016-12-06 10:35:00,47.7,47.8,47.69,47.78,44517.0,37.9976,38.0773,37.9897,38.0614,44517.0
2016-12-06 10:40:00,47.79,47.87,47.79,47.8,80427.0,38.0693,38.1331,38.0693,38.0773,80427.0
2016-12-06 10:45:00,47.81,47.83,47.78,47.79,61343.0,38.0853,38.1012,38.0614,38.0693,61343.0
2016-12-06 10:50:00,47.79,47.79,47.75,47.76,42454.0,38.0693,38.0693,38.0375,38.0454,42454.0
2016-12-06 10:55:00,47.76,47.79,47.75,47.77,42809.0,38.0454,38.0693,38.0375,38.0534,42809.0
2016-12-06 11:00:00,47.77,47.8,47.75,47.75,37342.0,38.0534,38.0773,38.0375,38.0375,37342.0
2016-12-06 11:05:00,47.74,47.79,47.72,47.78,39113.0,38.0295,38.0693,38.0136,38.0614,39113.0
2016-12-06 11:10:00,47.78,47.83,47.77,47.82,35476.0,38.0614,38.1012,38.0534,38.0932,35476.0
2016-12-06 11:15:00,47.82,47.82,47.79,47.82,57911.0,38.0932,38.0932,38.0693,38.0932,57911.0
2016-12-06 11:20:00,47.81,47.99,47.8,47.96,89335.0,38.0853,38.2286,38.0773,38.2047,89335.0
2016-12-06 11:25:00,47.96,47.99,47.88,47.89,50544.0,38.2047,38.2286,38.141,38.149,50544.0
2016-12-06 11:30:00,47.9,47.91,47.86,47.89,38433.0,38.157,38.1649,38.1251,38.149,38433.0
2016-12-06 11:35:00,47.88,47.88,47.86,47.87,40303.0,38.141,38.141,38.1251,38.1331,40303.0
2016-12-06 11:40:00,47.87,47.91,47.86,47.9,29164.0,38.1331,38.1649,38.1251,38.157,29164.0
2016-12-06 11:45:00,47.9,47.94,47.89,47.93,148338.0,38.157,38.1888,38.149,38.1808,148338.0
2016-12-06 11:50:00,47.93,48.02,47.93,48.02,211097.0,38.1808,38.2525,38.1808,38.2525,211097.0
2016-12-06 11:55:00,48.02,48.06,48.0,48.03,70665.0,38.2525,38.2844,38.2366,38.2605,70665.0
2016-12-06 12:00:00,48.04,48.04,47.99,48.01,98592.0,38.2685,38.2685,38.2286,38.2446,98592.0
2016-12-06 12:05:00,48.01,48.08,48.0,48.05,50032.0,38.2446,38.3003,38.2366,38.2764,50032.0
2016-12-06 12:10:00,48.06,48.06,47.99,48.02,94749.0,38.2844,38.2844,38.2286,38.2525,94749.0
2016-12-06 12:15:00,48.03,48.07,48.02,48.05,114792.0,38.2605,38.2924,38.2525,38.2764,114792.0
2016-12-06 12:20:00,48.05,48.13,48.05,48.11,27816.0,38.2764,38.3402,38.2764,38.3242,27816.0
2016-12-06 12:25:00,48.11,48.17,48.1,48.16,24339.0,38.3242,38.372,38.3163,38.3641,24339.0
2016-12-06 12:30:00,48.16,48.16,48.12,48.15,27249.0,38.3641,38.3641,38.3322,38.3561,27249.0
2016-12-06 12:35:00,48.16,48.18,48.14,48.17,37535.0,38.3641,38.38,38.3481,38.372,37535.0
2016-12-06 12:40:00,48.16,48.19,48.15,48.17,29062.0,38.3641,38.388,38.3561,38.372,29062.0
2016-12-06 12:45:00,48.17,48.19,48.16,48.16,49091.0,38.372,38.388,38.3641,38.3641,49091.0
2016-12-06 12:50:00,48.15,48.15,48.1,48.1,66587.0,38.3561,38.3561,38.3163,38.3163,66587.0
2016-12-06 12:55:00,48.11,48.11,48.09,48.1,39446.0,38.3242,38.3242,38.3083,38.3163,39446.0
2016-12-06 13:00:00,48.1,48.12,48.09,48.12,20312.0,38.3163,38.3322,38.3083,38.3322,20312.0
2016-12-06 13:05:00,48.12,48.12,48.09,48.09,50582.0,38.3322,38.3322,38.3083,38.3083,50582.0
2016-12-06 13:10:00,48.09,48.1,48.06,48.09,38114.0,38.3083,38.3163,38.2844,38.3083,38114.0
2016-12-06 13:15:00,48.09,48.09,48.04,48.04,37870.0,38.3083,38.3083,38.2685,38.2685,37870.0
2016-12-06 13:20:00,48.04,48.06,48.03,48.06,44305.0,38.2685,38.2844,38.2605,38.2844,44305.0
2016-12-06 13:25:00,48.06,48.11,48.06,48.1,28829.0,38.2844,38.3242,38.2844,38.3163,28829.0
2016-12-06 13:30:00,48.1,48.1,48.06,48.07,38131.0,38.3163,38.3163,38.2844,38.2924,38131.0
2016-12-06 13:35:00,48.07,48.07,48.03,48.04,69239.0,38.2924,38.2924,38.2605,38.2685,69239.0
2016-12-06 13:40:00,48.04,48.07,47.99,48.01,64463.0,38.2685,38.2924,38.2286,38.2446,64463.0
2016-12-06 13:45:00,48.01,48.02,47.99,48.0,84431.0,38.2446,38.2525,38.2286,38.2366,84431.0
2016-12-06 13:50:00,48.0,48.02,47.97,48.0,43666.0,38.2366,38.2525,38.2127,38.2366,43666.0
2016-12-06 13:55:00,48.0,48.02,47.96,47.97,36583.0,38.2366,38.2525,38.2047,38.2127,36583.0
2016-12-06 14:00:00,47.97,48.03,47.97,48.0,35724.0,38.2127,38.2605,38.2127,38.2366,35724.0
2016-12-06 14:05:00,48.0,48.03,47.99,48.0,45636.0,38.2366,38.2605,38.2286,38.2366,45636.0
2016-12-06 14:10:00,47.99,48.0,47.97,47.99,32851.0,38.2286,38.2366,38.2127,38.2286,32851.0
2016-12-06 14:15:00,47.98,48.05,47.98,48.03,41454.0,38.2207,38.2764,38.2207,38.2605,41454.0
2016-12-06 14:20:00,48.04,48.06,48.02,48.04,50936.0,38.2685,38.2844,38.2525,38.2685,50936.0
2016-12-06 14:25:00,48.04,48.05,48.0,48.03,67464.0,38.2685,38.2764,38.2366,38.2605,67464.0
2016-12-06 14:30:00,48.04,48.06,48.0,48.04,120054.0,38.2685,38.2844,38.2366,38.2685,120054.0
2016-12-06 14:35:00,48.03,48.03,47.99,48.0,26516.0,38.2605,38.2605,38.2286,38.2366,26516.0
2016-12-06 14:40:00,48.01,48.02,48.0,48.02,73928.0,38.2446,38.2525,38.2366,38.2525,73928.0
2016-12-06 14:45:00,48.01,48.04,48.0,48.03,83451.0,38.2446,38.2685,38.2366,38.2605,83451.0
2016-12-06 14:50:00,48.04,48.04,47.99,47.99,49003.0,38.2685,38.2685,38.2286,38.2286,49003.0
2016-12-06 14:55:00,48.0,48.08,47.99,48.08,54521.0,38.2366,38.3003,38.2286,38.3003,54521.0
2016-12-06 15:00:00,48.08,48.08,48.05,48.05,33838.0,38.3003,38.3003,38.2764,38.2764,33838.0
2016-12-06 15:05:00,48.05,48.06,48.01,48.01,43689.0,38.2764,38.2844,38.2446,38.2446,43689.0
2016-12-06 15:10:00,48.01,48.02,47.96,48.0,66636.0,38.2446,38.2525,38.2047,38.2366,66636.0
2016-12-06 15:15:00,48.01,48.02,47.98,48.0,75445.0,38.2446,38.2525,38.2207,38.2366,75445.0
2016-12-06 15:20:00,48.0,48.01,47.98,47.99,44871.0,38.2366,38.2446,38.2207,38.2286,44871.0
2016-12-06 15:25:00,48.0,48.0,47.92,47.95,76003.0,38.2366,38.2366,38.1729,38.1968,76003.0
2016-12-06 15:30:00,47.95,48.0,47.95,48.0,85994.0,38.1968,38.2366,38.1968,38.2366,85994.0
2016-12-06 15:35:00,48.0,48.0,47.96,47.97,105640.0,38.2366,38.2366,38.2047,38.2127,105640.0
2016-12-06 15:40:00,47.97,48.01,47.97,47.99,83606.0,38.2127,38.2446,38.2127,38.2286,83606.0
2016-12-06 15:45:00,47.99,48.01,47.97,47.97,149761.0,38.2286,38.2446,38.2127,38.2127,149761.0
2016-12-06 15:50:00,47.98,48.02,47.97,47.98,180810.0,38.2207,38.2525,38.2127,38.2207,180810.0
2016-12-06 15:55:00,47.98,48.0,47.96,48.0,253624.0,38.2207,38.2366,38.2047,38.2366,253624.0
2016-12-07 09:30:00,48.18,48.18,47.94,48.04,66044.0,38.38,38.38,38.1888,38.2685,66044.0
2016-12-07 09:35:00,48.04,48.25,48.03,48.25,46711.0,38.2685,38.4358,38.2605,38.4358,46711.0
2016-12-07 09:40:00,48.24,48.25,48.08,48.15,77403.0,38.4278,38.4358,38.3003,38.3561,77403.0
2016-12-07 09:45:00,48.14,48.15,47.94,47.96,70193.0,38.3481,38.3561,38.1888,38.2047,70193.0
2016-12-07 09:50:00,47.98,47.98,47.89,47.95,79423.0,38.2207,38.2207,38.149,38.1968,79423.0
2016-12-07 09:55:00,47.94,47.96,47.9,47.96,73716.0,38.1888,38.2047,38.157,38.2047,73716.0
2016-12-07 10:00:00,47.95,48.03,47.95,47.96,78794.0,38.1968,38.2605,38.1968,38.2047,78794.0
2016-12-07 10:05:00,47.96,48.01,47.95,48.0,54098.0,38.2047,38.2446,38.1968,38.2366,54098.0
2016-12-07 10:10:00,48.0,48.0,47.89,47.94,91250.0,38.2366,38.2366,38.149,38.1888,91250.0
2016-12-07 10:15:00,47.94,48.06,47.91,48.02,101505.0,38.1888,38.2844,38.1649,38.2525,101505.0
2016-12-07 10:20:00,48.02,48.03,47.98,48.01,85902.0,38.2525,38.2605,38.2207,38.2446,85902.0
2016-12-07 10:25:00,48.01,48.05,47.98,48.03,65346.0,38.2446,38.2764,38.2207,38.2605,65346.0
2016-12-07 10:30:00,48.04,48.08,48.02,48.03,50266.0,38.2685,38.3003,38.2525,38.2605,50266.0
2016-12-07 10:35:00,48.03,48.03,47.95,47.96,61834.0,38.2605,38.2605,38.1968,38.2047,61834.0
2016-12-07 10:40:00,47.96,48.08,47.96,48.05,108232.0,38.2047,38.3003,38.2047,38.2764,108232.0
2016-12-07 10:45:00,48.05,48.14,48.03,48.12,98978.0,38.2764,38.3481,38.2605,38.3322,98978.0
2016-12-07 10:50:00,48.12,48.17,48.08,48.16,35941.0,38.3322,38.372,38.3003,38.3641,35941.0
2016-12-07 10:55:00,48.16,48.24,48.14,48.23,60363.0,38.3641,38.4278,38.3481,38.4198,60363.0
2016-12-07 11:00:00,48.23,48.23,48.1,48.22,65154.0,38.4198,38.4198,38.3163,38.4119,65154.0
2016-12-07 11:05:00,48.21,48.23,48.16,48.23,41035.0,38.4039,38.4198,38.3641,38.4198,41035.0
2016-12-07 11:10:00,48.22,48.25,48.14,48.16,79517.0,38.4119,38.4358,38.3481,38.3641,79517.0
2016-12-07 11:15:00,48.15,48.18,48.13,48.14,183409.0,38.3561,38.38,38.3402,38.3481,183409.0
2016-12-07 11:20:00,48.13,48.16,48.1,48.14,231985.0,38.3402,38.3641,38.3163,38.3481,231985.0
2016-12-07 11:25:00,48.13,48.16,48.11,48.14,237570.0,38.3402,38.3641,38.3242,38.3481,237570.0
2016-12-07 11:30:00,48.13,48.17,48.12,48.15,198703.0,38.3402,38.372,38.3322,38.3561,198703.0
2016-12-07 11:35:00,48.15,48.2,48.13,48.18,334521.0,38.3561,38.3959,38.3402,38.38,334521.0
2016-12-07 11:40:00,48.18,48.18,48.13,48.13,165330.0,38.38,38.38,38.3402,38.3402,165330.0
2016-12-07 11:45:00,48.13,48.14,48.03,48.05,178950.0,38.3402,38.3481,38.2605,38.2764,178950.0
2016-12-07 11:50:00,48.05,48.06,48.0,48.02,99062.0,38.2764,38.2844,38.2366,38.2525,99062.0
2016-12-07 11:55:00,48.02,48.03,47.97,47.98,131803.0,38.2525,38.2605,38.2127,38.2207,131803.0
2016-12-07 12:00:00,47.98,47.99,47.91,47.91,149443.0,38.2207,38.2286,38.1649,38.1649,149443.0
2016-12-07 12:05:00,47.92,48.08,47.92,48.05,173496.0,38.1729,38.3003,38.1729,38.2764,173496.0
2016-12-07 12:10:00,48.05,48.08,48.04,48.08,47842.0,38.2764,38.3003,38.2685,38.3003,47842.0
2016-12-07 12:15:00,48.08,48.09,48.04,48.08,38946.0,38.3003,38.3083,38.2685,38.3003,38946.0
2016-12-07 12:20:00,48.09,48.14,48.07,48.11,37910.0,38.3083,38.3481,38.2924,38.3242,37910.0
2016-12-07 12:25:00,48.11,48.15,48.09,48.1,35547.0,38.3242,38.3561,38.3083,38.3163,35547.0
2016-12-07 12:30:00,48.09,48.12,48.09,48.1,49057.0,38.3083,38.3322,38.3083,38.3163,49057.0
2016-12-07 12:35:00,48.1,48.1,48.05,48.09,46710.0,38.3163,38.3163,38.2764,38.3083,46710.0
2016-12-07 12:40:00,48.09,48.12,48.09,48.11,44131.0,38.3083,38.3322,38.3083,38.3242,44131.0
2016-12-07 12:45:00,48.1,48.13,48.1,48.12,39102.0,38.3163,38.3402,38.3163,38.3322,39102.0
2016-12-07 12:50:00,48.11,48.12,48.09,48.11,55218.0,38.3242,38.3322,38.3083,38.3242,55218.0
2016-12-07 12:55:00,48.11,48.17,48.1,48.16,44738.0,38.3242,38.372,38.3163,38.3641,44738.0
2016-12-07 13:00:00,48.17,48.21,48.16,48.19,56810.0,38.372,38.4039,38.3641,38.388,56810.0
2016-12-07 13:05:00,48.19,48.25,48.19,48.23,35135.0,38.388,38.4358,38.388,38.4198,35135.0
2016-12-07 13:10:00,48.23,48.24,48.21,48.23,27709.0,38.4198,38.4278,38.4039,38.4198,27709.0
2016-12-07 13:15:00,48.23,48.28,48.21,48.28,14865.0,38.4198,38.4597,38.4039,38.4597,14865.0
2016-12-07 13:20:00,48.28,48.31,48.23,48.25,127433.0,38.4597,38.4836,38.4198,38.4358,127433.0
2016-12-07 13:25:00,48.26,48.27,48.23,48.26,48602.0,38.4437,38.4517,38.4198,38.4437,48602.0
2016-12-07 13:30:00,48.26,48.33,48.24,48.31,84128.0,38.4437,38.4995,38.4278,38.4836,84128.0
2016-12-07 13:35:00,48.3,48.34,48.27,48.3,56226.0,38.4756,38.5075,38.4517,38.4756,56226.0
2016-12-07 13:40:00,48.3,48.34,48.29,48.3,31178.0,38.4756,38.5075,38.4676,38.4756,31178.0
2016-12-07 13:45:00,48.29,48.3,48.26,48.3,61710.0,38.4676,38.4756,38.4437,38.4756,61710.0
2016-12-07 13:50:00,48.3,48.32,48.26,48.28,133206.0,38.4756,38.4915,38.4437,38.4597,133206.0
2016-12-07 13:55:00,48.27,48.29,48.24,48.28,100183.0,38.4517,38.4676,38.4278,38.4597,100183.0
2016-12-07 14:00:00,48.28,48.31,48.27,48.27,73854.0,38.4597,38.4836,38.4517,38.4517,73854.0
2016-12-07 14:05:00,48.28,48.32,48.27,48.29,98767.0,38.4597,38.4915,38.4517,38.4676,98767.0
2016-12-07 14:10:00,48.3,48.3,48.27,48.3,49114.0,38.4756,38.4756,38.4517,38.4756,49114.0
2016-12-07 14:15:00,48.3,48.31,48.27,48.28,70586.0,38.4756,38.4836,38.4517,38.4597,70586.0
2016-12-07 14:20:00,48.29,48.3,48.27,48.3,64009.0,38.4676,38.4756,38.4517,38.4756,64009.0
2016-12-07 14:25:00,48.29,48.31,48.25,48.27,64807.0,38.4676,38.4836,38.4358,38.4517,64807.0
2016-12-07 14:30:00,48.27,48.3,48.25,48.28,69092.0,38.4517,38.4756,38.4358,38.4597,69092.0
2016-12-07 14:35:00,48.27,48.3,48.26,48.3,38422.0,38.4517,38.4756,38.4437,38.4756,38422.0
2016-12-07 14:40:00,48.3,48.3,48.27,48.27,95147.0,38.4756,38.4756,38.4517,38.4517,95147.0
2016-12-07 14:45:00,48.27,48.33,48.26,48.29,84064.0,38.4517,38.4995,38.4437,38.4676,84064.0
2016-12-07 14:50:00,48.29,48.31,48.28,48.3,86112.0,38.4676,38.4836,38.4597,38.4756,86112.0
2016-12-07 14:55:00,48.3,48.33,48.29,48.33,137310.0,38.4756,38.4995,38.4676,38.4995,137310.0
2016-12-07 15:00:00,48.33,48.35,48.31,48.34,42401.0,38.4995,38.5154,38.4836,38.5075,42401.0
2016-12-07 15:05:00,48.34,48.44,48.34,48.42,88902.0,38.5075,38.5871,38.5075,38.5712,88902.0
2016-12-07 15:10:00,48.41,48.44,48.39,48.41,47315.0,38.5632,38.5871,38.5473,38.5632,47315.0
2016-12-07 15:15:00,48.41,48.42,48.38,48.4,55722.0,38.5632,38.5712,38.5393,38.5552,55722.0
2016-12-07 15:20:00,48.39,48.41,48.35,48.36,107901.0,38.5473,38.5632,38.5154,38.5234,107901.0
2016-12-07 15:25:00,48.36,48.44,48.35,48.41,159997.0,38.5234,38.5871,38.5154,38.5632,159997.0
2016-12-07 15:30:00,48.41,48.5,48.39,48.48,107846.0,38.5632,38.6349,38.5473,38.619,107846.0
2016-12-07 15:35:00,48.47,48.53,48.45,48.51,136531.0,38.611,38.6588,38.5951,38.6429,136531.0
2016-12-07 15:40:00,48.52,48.52,48.48,48.51,172766.0,38.6508,38.6508,38.619,38.6429,172766.0
2016-12-07 15:45:00,48.51,48.51,48.39,48.4,188995.0,38.6429,38.6429,38.5473,38.5552,188995.0
2016-12-07 15:50:00,48.39,48.49,48.39,48.47,190031.0,38.5473,38.6269,38.5473,38.611,190031.0
2016-12-07 15:55:00,48.48,48.55,48.47,48.55,488359.0,38.619,38.6747,38.611,38.6747,488359.0
2016-12-08 09:30:00,48.64,48.98,48.62,48.94,111450.0,38.7464,39.0173,38.7305,38.9854,111450.0
2016-12-08 09:35:00,48.95,48.97,48.79,48.95,72805.0,38.9934,39.0093,38.8659,38.9934,72805.0
2016-12-08 09:40:00,48.95,49.0,48.9,48.98,205131.0,38.9934,39.0332,38.9535,39.0173,205131.0
2016-12-08 09:45:00,48.97,48.98,48.79,48.83,88479.0,39.0093,39.0173,38.8659,38.8978,88479.0
2016-12-08 09:50:00,48.84,48.89,48.7,48.71,115737.0,38.9058,38.9456,38.7942,38.8022,115737.0
2016-12-08 09:55:00,48.7,48.78,48.61,48.78,112237.0,38.7942,38.858,38.7225,38.858,112237.0
2016-12-08 10:00:00,48.78,48.79,48.53,48.61,49621.0,38.858,38.8659,38.6588,38.7225,49621.0
2016-12-08 10:05:00,48.6,48.62,48.51,48.55,55452.0,38.7146,38.7305,38.6429,38.6747,55452.0
2016-12-08 10:10:00,48.54,48.58,48.37,48.47,66714.0,38.6668,38.6986,38.5314,38.611,66714.0
2016-12-08 10:15:00,48.47,48.53,48.42,48.49,129554.0,38.611,38.6588,38.5712,38.6269,129554.0
2016-12-08 10:20:00,48.48,48.61,48.48,48.59,49209.0,38.619,38.7225,38.619,38.7066,49209.0
2016-12-08 10:25:00,48.6,48.65,48.55,48.61,47899.0,38.7146,38.7544,38.6747,38.7225,47899.0
2016-12-08 10:30:00,48.62,48.72,48.62,48.69,43452.0,38.7305,38.8102,38.7305,38.7863,43452.0
2016-12-08 10:35:00,48.7,48.79,48.69,48.79,30501.0,38.7942,38.8659,38.7863,38.8659,30501.0
2016-12-08 10:40:00,48.78,48.8,48.73,48.74,29104.0,38.858,38.8739,38.8181,38.8261,29104.0
2016-12-08 10:45:00,48.75,48.75,48.64,48.72,36683.0,38.8341,38.8341,38.7464,38.8102,36683.0
2016-12-08 10:50:00,48.71,48.73,48.66,48.66,62901.0,38.8022,38.8181,38.7624,38.7624,62901.0
2016-12-08 10:55:00,48.67,48.78,48.66,48.74,51396.0,38.7703,38.858,38.7624,38.8261,51396.0
2016-12-08 11:00:00,48.73,48.84,48.72,48.84,80150.0,38.8181,38.9058,38.8102,38.9058,80150.0
2016-12-08 11:05:00,48.84,48.86,48.78,48.78,46834.0,38.9058,38.9217,38.858,38.858,46834.0
2016-12-08 11:10:00,48.77,48.81,48.76,48.76,71442.0,38.85,38.8819,38.842,38.842,71442.0
2016-12-08 11:15:00,48.76,48.81,48.72,48.76,52396.0,38.842,38.8819,38.8102,38.842,52396.0
2016-12-08 11:20:00,48.75,48.8,48.71,48.74,88567.0,38.8341,38.8739,38.8022,38.8261,88567.0
2016-12-08 11:25:00,48.74,48.74,48.68,48.69,61505.0,38.8261,38.8261,38.7783,38.7863,61505.0
2016-12-08 11:30:00,48.69,48.7,48.66,48.68,63642.0,38.7863,38.7942,38.7624,38.7783,63642.0
2016-12-08 11:35:00,48.68,48.73,48.66,48.71,31060.0,38.7783,38.8181,38.7624,38.8022,31060.0
2016-12-08 11:40:00,48.72,48.76,48.7,48.74,87221.0,38.8102,38.842,38.7942,38.8261,87221.0
2016-12-08 11:45:00,48.73,48.85,48.7,48.84,164250.0,38.8181,38.9137,38.7942,38.9058,164250.0
2016-12-08 11:50:00,48.85,48.89,48.84,48.89,54172.0,38.9137,38.9456,38.9058,38.9456,54172.0
2016-12-08 11:55:00,48.89,48.96,48.86,48.95,89607.0,38.9456,39.0013,38.9217,38.9934,89607.0
2016-12-08 12:00:00,48.94,48.99,48.94,48.98,28094.0,38.9854,39.0252,38.9854,39.0173,28094.0
2016-12-08 12:05:00,48.99,48.99,48.96,48.97,76750.0,39.0252,39.0252,39.0013,39.0093,76750.0
2016-12-08 12:10:00,48.97,48.99,48.91,48.92,47629.0,39.0093,39.0252,38.9615,38.9695,47629.0
2016-12-08 12:15:00,48.93,48.94,48.89,48.94,128112.0,38.9774,38.9854,38.9456,38.9854,128112.0
2016-12-08 12:20:00,48.94,49.05,48.93,49.03,124672.0,38.9854,39.073,38.9774,39.0571,124672.0
2016-12-08 12:25:00,49.02,49.09,49.01,49.05,31850.0,39.0491,39.1049,39.0412,39.073,31850.0
2016-12-08 12:30:00,49.04,49.15,49.03,49.14,44807.0,39.0651,39.1527,39.0571,39.1447,44807.0
2016-12-08 12:35:00,49.14,49.15,49.12,49.15,31561.0,39.1447,39.1527,39.1288,39.1527,31561.0
2016-12-08 12:40:00,49.14,49.18,49.13,49.17,50145.0,39.1447,39.1766,39.1368,39.1686,50145.0
2016-12-08 12:45:00,49.18,49.19,49.15,49.16,81863.0,39.1766,39.1846,39.1527,39.1607,81863.0
2016-12-08 12:50:00,49.16,49.18,49.1,49.11,39381.0,39.1607,39.1766,39.1129,39.1208,39381.0
2016-12-08 12:55:00,49.11,49.12,49.09,49.11,108548.0,39.1208,39.1288,39.1049,39.1208,108548.0
2016-12-08 13:00:00,49.11,49.12,49.1,49.1,27846.0,39.1208,39.1288,39.1129,39.1129,27846.0
2016-12-08 13:05:00,49.1,49.11,49.04,49.07,120563.0,39.1129,39.1208,39.0651,39.089,120563.0
2016-12-08 13:10:00,49.07,49.12,49.07,49.11,47319.0,39.089,39.1288,39.089,39.1208,47319.0
2016-12-08 13:15:00,49.11,49.13,49.09,49.09,29238.0,39.1208,39.1368,39.1049,39.1049,29238.0
2016-12-08 13:20:00,49.09,49.15,49.06,49.15,79744.0,39.1049,39.1527,39.081,39.1527,79744.0
2016-12-08 13:25:00,49.15,49.24,49.15,49.24,38608.0,39.1527,39.2244,39.1527,39.2244,38608.0
2016-12-08 13:30:00,49.23,49.24,49.2,49.21,81864.0,39.2164,39.2244,39.1925,39.2005,81864.0
2016-12-08 13:35:00,49.22,49.28,49.2,49.28,40359.0,39.2085,39.2563,39.1925,39.2563,40359.0
2016-12-08 13:40:00,49.28,49.35,49.25,49.35,66410.0,39.2563,39.312,39.2324,39.312,66410.0
2016-12-08 13:45:00,49.35,49.41,49.34,49.4,36048.0,39.312,39.3598,39.304,39.3518,36048.0
2016-12-08 13:50:00,49.4,49.44,49.4,49.42,45142.0,39.3518,39.3837,39.3518,39.3678,45142.0
2016-12-08 13:55:00,49.42,49.54,49.42,49.47,53297.0,39.3678,39.4634,39.3678,39.4076,53297.0
2016-12-08 14:00:00,49.47,49.51,49.46,49.5,26820.0,39.4076,39.4395,39.3996,39.4315,26820.0
2016-12-08 14:05:00,49.49,49.5,49.38,49.39,48895.0,39.4235,39.4315,39.3359,39.3439,48895.0
2016-12-08 14:10:00,49.39,49.45,49.38,49.43,30698.0,39.3439,39.3917,39.3359,39.3757,30698.0
2016-12-08 14:15:00,49.43,49.43,49.31,49.32,55881.0,39.3757,39.3757,39.2802,39.2881,55881.0
2016-12-08 14:20:00,49.32,49.35,49.26,49.28,33240.0,39.2881,39.312,39.2403,39.2563,33240.0
2016-12-08 14:25:00,49.27,49.36,49.27,49.34,27760.0,39.2483,39.32,39.2483,39.304,27760.0
2016-12-08 14:30:00,49.33,49.36,49.31,49.35,76863.0,39.2961,39.32,39.2802,39.312,76863.0
2016-12-08 14:35:00,49.34,49.35,49.2,49.2,79103.0,39.304,39.312,39.1925,39.1925,79103.0
2016-12-08 14:40:00,49.2,49.2,49.08,49.09,83827.0,39.1925,39.1925,39.0969,39.1049,83827.0
2016-12-08 14:45:00,49.09,49.19,49.03,49.17,54816.0,39.1049,39.1846,39.0571,39.1686,54816.0
2016-12-08 14:50:00,49.17,49.23,49.16,49.23,45289.0,39.1686,39.2164,39.1607,39.2164,45289.0
2016-12-08 14:55:00,49.23,49.27,49.19,49.21,49443.0,39.2164,39.2483,39.1846,39.2005,49443.0
2016-12-08 15:00:00,49.21,49.21,49.14,49.17,31120.0,39.2005,39.2005,39.1447,39.1686,31120.0
2016-12-08 15:05:00,49.18,49.18,49.13,49.17,40147.0,39.1766,39.1766,39.1368,39.1686,40147.0
2016-12-08 15:10:00,49.18,49.19,49.16,49.18,33011.0,39.1766,39.1846,39.1607,39.1766,33011.0
2016-12-08 15:15:00,49.18,49.2,49.14,49.18,30492.0,39.1766,39.1925,39.1447,39.1766,30492.0
2016-12-08 15:20:00,49.17,49.22,49.13,49.2,41731.0,39.1686,39.2085,39.1368,39.1925,41731.0
2016-12-08 15:25:00,49.19,49.22,49.15,49.15,70390.0,39.1846,39.2085,39.1527,39.1527,70390.0
2016-12-08 15:30:00,49.15,49.19,49.13,49.14,30220.0,39.1527,39.1846,39.1368,39.1447,30220.0
2016-12-08 15:35:00,49.14,49.23,49.14,49.21,41521.0,39.1447,39.2164,39.1447,39.2005,41521.0
2016-12-08 15:40:00,49.22,49.24,49.19,49.22,49925.0,39.2085,39.2244,39.1846,39.2085,49925.0
2016-12-08 15:45:00,49.22,49.23,49.15,49.18,70732.0,39.2085,39.2164,39.1527,39.1766,70732.0
2016-12-08 15:50:00,49.18,49.2,49.13,49.16,140866.0,39.1766,39.1925,39.1368,39.1607,140866.0
2016-12-08 15:55:00,49.16,49.16,49.09,49.16,260202.0,39.1607,39.1607,39.1049,39.1607,260202.0
2016-12-09 09:30:00,48.97,49.02,48.72,48.77,88107.0,39.0093,39.0491,38.8102,38.85,88107.0
2016-12-09 09:35:00,48.77,48.83,48.71,48.8,45415.0,38.85,38.8978,38.8022,38.8739,45415.0
2016-12-09 09:40:00,48.8,48.81,48.71,48.74,56205.0,38.8739,38.8819,38.8022,38.8261,56205.0
2016-12-09 09:45:00,48.74,48.86,48.73,48.82,82539.0,38.8261,38.9217,38.8181,38.8898,82539.0
2016-12-09 09:50:00,48.83,48.92,48.82,48.9,63403.0,38.8978,38.9695,38.8898,38.9535,63403.0
2016-12-09 09:55:00,48.9,48.9,48.74,48.79,40567.0,38.9535,38.9535,38.8261,38.8659,40567.0
2016-12-09 10:00:00,48.79,48.79,48.65,48.67,59512.0,38.8659,38.8659,38.7544,38.7703,59512.0
2016-12-09 10:05:00,48.67,48.71,48.63,48.69,77535.0,38.7703,38.8022,38.7385,38.7863,77535.0
2016-12-09 10:10:00,48.7,48.71,48.61,48.62,88629.0,38.7942,38.8022,38.7225,38.7305,88629.0
2016-12-09 10:15:00,48.61,48.61,48.48,48.52,67576.0,38.7225,38.7225,38.619,38.6508,67576.0
2016-12-09 10:20:00,48.52,48.53,48.48,48.5,60364.0,38.6508,38.6588,38.619,38.6349,60364.0
2016-12-09 10:25:00,48.5,48.56,48.49,48.52,88056.0,38.6349,38.6827,38.6269,38.6508,88056.0
2016-12-09 10:30:00,48.53,48.58,48.51,48.58,110923.0,38.6588,38.6986,38.6429,38.6986,110923.0
2016-12-09 10:35:00,48.58,48.64,48.56,48.62,102686.0,38.6986,38.7464,38.6827,38.7305,102686.0
2016-12-09 10:40:00,48.63,48.64,48.59,48.63,103913.0,38.7385,38.7464,38.7066,38.7385,103913.0
2016-12-09 10:45:00,48.63,48.74,48.61,48.72,142137.0,38.7385,38.8261,38.7225,38.8102,142137.0
2016-12-09 10:50:00,48.72,48.79,48.72,48.75,95446.0,38.8102,38.8659,38.8102,38.8341,95446.0
2016-12-09 10:55:00,48.75,48.79,48.72,48.76,60235.0,38.8341,38.8659,38.8102,38.842,60235.0
2016-12-09 11:00:00,48.76,48.76,48.68,48.69,76910.0,38.842,38.842,38.7783,38.7863,76910.0
2016-12-09 11:05:00,48.69,48.7,48.64,48.66,59330.0,38.7863,38.7942,38.7464,38.7624,59330.0
2016-12-09 11:10:00,48.66,48.67,48.63,48.63,127900.0,38.7624,38.7703,38.7385,38.7385,127900.0
2016-12-09 11:15:00,48.63,48.65,48.62,48.64,64992.0,38.7385,38.7544,38.7305,38.7464,64992.0
2016-12-09 11:20:00,48.64,48.64,48.56,48.57,33065.0,38.7464,38.7464,38.6827,38.6907,33065.0
2016-12-09 11:25:00,48.56,48.57,48.49,48.5,65036.0,38.6827,38.6907,38.6269,38.6349,65036.0
2016-12-09 11:30:00,48.49,48.5,48.42,48.43,78664.0,38.6269,38.6349,38.5712,38.5791,78664.0
2016-12-09 11:35:00,48.43,48.46,48.42,48.43,77814.0,38.5791,38.603,38.5712,38.5791,77814.0
2016-12-09 11:40:00,48.44,48.47,48.42,48.42,53380.0,38.5871,38.611,38.5712,38.5712,53380.0
2016-12-09 11:45:00,48.43,48.44,48.38,48.39,91031.0,38.5791,38.5871,38.5393,38.5473,91031.0
2016-12-09 11:50:00,48.39,48.44,48.38,48.43,51331.0,38.5473,38.5871,38.5393,38.5791,51331.0
2016-12-09 11:55:00,48.43,48.45,48.37,48.38,51017.0,38.5791,38.5951,38.5314,38.5393,51017.0
2016-12-09 12:00:00,48.38,48.4,48.33,48.38,95934.0,38.5393,38.5552,38.4995,38.5393,95934.0
2016-12-09 12:05:00,48.38,48.47,48.37,48.46,97196.0,38.5393,38.611,38.5314,38.603,97196.0
2016-12-09 12:10:00,48.46,48.49,48.45,48.47,50789.0,38.603,38.6269,38.5951,38.611,50789.0
2016-12-09 12:15:00,48.45,48.46,48.41,48.43,47158.0,38.5951,38.603,38.5632,38.5791,47158.0
2016-12-09 12:20:00,48.43,48.44,48.42,48.44,47819.0,38.5791,38.5871,38.5712,38.5871,47819.0
2016-12-09 12:25:00,48.44,48.46,48.41,48.46,91926.0,38.5871,38.603,38.5632,38.603,91926.0
2016-12-09 12:30:00,48.47,48.52,48.44,48.51,168476.0,38.611,38.6508,38.5871,38.6429,168476.0
2016-12-09 12:35:00,48.52,48.6,48.49,48.58,54348.0,38.6508,38.7146,38.6269,38.6986,54348.0
2016-12-09 12:40:00,48.57,48.58,48.52,48.54,29584.0,38.6907,38.6986,38.6508,38.6668,29584.0
2016-12-09 12:45:00,48.53,48.54,48.47,48.48,70591.0,38.6588,38.6668,38.611,38.619,70591.0
2016-12-09 12:50:00,48.48,48.5,48.43,48.48,49167.0,38.619,38.6349,38.5791,38.619,49167.0
2016-12-09 12:55:00,48.48,48.48,48.43,48.43,48167.0,38.619,38.619,38.5791,38.5791,48167.0
2016-12-09 13:00:00,48.43,48.45,48.41,48.41,70258.0,38.5791,38.5951,38.5632,38.5632,70258.0
2016-12-09 13:05:00,48.41,48.46,48.41,48.44,39447.0,38.5632,38.603,38.5632,38.5871,39447.0
2016-12-09 13:10:00,48.45,48.45,48.41,48.42,48027.0,38.5951,38.5951,38.5632,38.5712,48027.0
2016-12-09 13:15:00,48.42,48.43,48.4,48.41,23188.0,38.5712,38.5791,38.5552,38.5632,23188.0
2016-12-09 13:20:00,48.41,48.43,48.4,48.42,68142.0,38.5632,38.5791,38.5552,38.5712,68142.0
2016-12-09 13:25:00,48.41,48.42,48.39,48.41,67250.0,38.5632,38.5712,38.5473,38.5632,67250.0
2016-12-09 13:30:00,48.41,48.43,48.37,48.37,42153.0,38.5632,38.5791,38.5314,38.5314,42153.0
2016-12-09 13:35:00,48.38,48.39,48.36,48.39,50632.0,38.5393,38.5473,38.5234,38.5473,50632.0
2016-12-09 13:40:00,48.38,48.39,48.35,48.36,28032.0,38.5393,38.5473,38.5154,38.5234,28032.0
2016-12-09 13:45:00,48.35,48.39,48.35,48.38,23287.0,38.5154,38.5473,38.5154,38.5393,23287.0
2016-12-09 13:50:00,48.38,48.44,48.37,48.44,38022.0,38.5393,38.5871,38.5314,38.5871,38022.0
2016-12-09 13:55:00,48.44,48.46,48.41,48.41,58246.0,38.5871,38.603,38.5632,38.5632,58246.0
2016-12-09 14:00:00,48.41,48.46,48.4,48.43,66036.0,38.5632,38.603,38.5552,38.5791,66036.0
2016-12-09 14:05:00,48.44,48.44,48.4,48.41,45795.0,38.5871,38.5871,38.5552,38.5632,45795.0
2016-12-09 14:10:00,48.41,48.43,48.39,48.42,97910.0,38.5632,38.5791,38.5473,38.5712,97910.0
2016-12-09 14:15:00,48.42,48.43,48.38,48.4,78404.0,38.5712,38.5791,38.5393,38.5552,78404.0
2016-12-09 14:20:00,48.39,48.41,48.37,48.38,40689.0,38.5473,38.5632,38.5314,38.5393,40689.0
2016-12-09 14:25:00,48.39,48.42,48.38,48.4,27249.0,38.5473,38.5712,38.5393,38.5552,27249.0
2016-12-09 14:30:00,48.4,48.48,48.4,48.47,52868.0,38.5552,38.619,38.5552,38.611,52868.0
2016-12-09 14:35:00,48.47,48.47,48.42,48.43,70121.0,38.611,38.611,38.5712,38.5791,70121.0
2016-12-09 14:40:00,48.44,48.47,48.42,48.46,55900.0,38.5871,38.611,38.5712,38.603,55900.0
2016-12-09 14:45:00,48.47,48.49,48.45,48.47,36751.0,38.611,38.6269,38.5951,38.611,36751.0
2016-12-09 14:50:00,48.47,48.5,48.46,48.5,43919.0,38.611,38.6349,38.603,38.6349,43919.0
2016-12-09 14:55:00,48.49,48.5,48.48,48.48,38508.0,38.6269,38.6349,38.619,38.619,38508.0
2016-12-09 15:00:00,48.49,48.52,48.49,48.52,43407.0,38.6269,38.6508,38.6269,38.6508,43407.0
2016-12-09 15:05:00,48.52,48.54,48.51,48.52,45711.0,38.6508,38.6668,38.6429,38.6508,45711.0
2016-12-09 15:10:00,48.52,48.56,48.51,48.55,47845.0,38.6508,38.6827,38.6429,38.6747,47845.0
2016-12-09 15:15:00,48.55,48.58,48.54,48.57,74675.0,38.6747,38.6986,38.6668,38.6907,74675.0
2016-12-09 15:20:00,48.56,48.57,48.53,48.55,43351.0,38.6827,38.6907,38.6588,38.6747,43351.0
2016-12-09 15:25:00,48.56,48.56,48.52,48.55,60671.0,38.6827,38.6827,38.6508,38.6747,60671.0
2016-12-09 15:30:00,48.55,48.57,48.52,48.54,103296.0,38.6747,38.6907,38.6508,38.6668,103296.0
2016-12-09 15:35:00,48.54,48.55,48.51,48.52,61831.0,38.6668,38.6747,38.6429,38.6508,61831.0
2016-12-09 15:40:00,48.52,48.55,48.51,48.53,77428.0,38.6508,38.6747,38.6429,38.6588,77428.0
2016-12-09 15:45:00,48.53,48.53,48.49,48.49,84299.0,38.6588,38.6588,38.6269,38.6269,84299.0
2016-12-09 15:50:00,48.5,48.56,48.49,48.55,163818.0,38.6349,38.6827,38.6269,38.6747,163818.0
2016-12-09 15:55:00,48.56,48.61,48.56,48.61,358335.0,38.6827,38.7225,38.6827,38.7225,358335.0
2016-12-12 09:30:00,48.59,48.83,48.57,48.61,95666.0,38.7066,38.8978,38.6907,38.7225,95666.0
2016-12-12 09:35:00,48.62,48.85,48.59,48.85,43483.0,38.7305,38.9137,38.7066,38.9137,43483.0
2016-12-12 09:40:00,48.81,48.84,48.74,48.77,49542.0,38.8819,38.9058,38.8261,38.85,49542.0
2016-12-12 09:45:00,48.76,48.78,48.68,48.74,41923.0,38.842,38.858,38.7783,38.8261,41923.0
2016-12-12 09:50:00,48.74,48.86,48.74,48.81,45811.0,38.8261,38.9217,38.8261,38.8819,45811.0
2016-12-12 09:55:00,48.83,48.97,48.83,48.94,50310.0,38.8978,39.0093,38.8978,38.9854,50310.0
2016-12-12 10:00:00,48.93,48.98,48.91,48.93,57337.0,38.9774,39.0173,38.9615,38.9774,57337.0
2016-12-12 10:05:00,48.93,48.94,48.79,48.81,34824.0,38.9774,38.9854,38.8659,38.8819,34824.0
2016-12-12 10:10:00,48.8,48.81,48.71,48.76,57149.0,38.8739,38.8819,38.8022,38.842,57149.0
2016-12-12 10:15:00,48.76,48.79,48.75,48.77,98455.0,38.842,38.8659,38.8341,38.85,98455.0
2016-12-12 10:20:00,48.77,48.78,48.67,48.7,84982.0,38.85,38.858,38.7703,38.7942,84982.0
2016-12-12 10:25:00,48.7,48.7,48.56,48.58,49032.0,38.7942,38.7942,38.6827,38.6986,49032.0
2016-12-12 10:30:00,48.57,48.66,48.57,48.65,43992.0,38.6907,38.7624,38.6907,38.7544,43992.0
2016-12-12 10:35:00,48.65,48.68,48.64,48.68,36411.0,38.7544,38.7783,38.7464,38.7783,36411.0
2016-12-12 10:40:00,48.67,48.69,48.57,48.57,71698.0,38.7703,38.7863,38.6907,38.6907,71698.0
2016-12-12 10:45:00,48.57,48.58,48.44,48.47,112678.0,38.6907,38.6986,38.5871,38.611,112678.0
2016-12-12 10:50:00,48.48,48.5,48.43,48.48,44602.0,38.619,38.6349,38.5791,38.619,44602.0
2016-12-12 10:55:00,48.48,48.57,48.48,48.52,123142.0,38.619,38.6907,38.619,38.6508,123142.0
2016-12-12 11:00:00,48.52,48.52,48.47,48.48,45323.0,38.6508,38.6508,38.611,38.619,45323.0
2016-12-12 11:05:00,48.47,48.52,48.46,48.5,89929.0,38.611,38.6508,38.603,38.6349,89929.0
2016-12-12 11:10:00,48.51,48.57,48.5,48.54,43094.0,38.6429,38.6907,38.6349,38.6668,43094.0
2016-12-12 11:15:00,48.54,48.55,48.46,48.47,53999.0,38.6668,38.6747,38.603,38.611,53999.0
2016-12-12 11:20:00,48.47,48.52,48.47,48.49,40155.0,38.611,38.6508,38.611,38.6269,40155.0
2016-12-12 11:25:00,48.49,48.51,48.41,48.41,93670.0,38.6269,38.6429,38.5632,38.5632,93670.0
2016-12-12 11:30:00,48.41,48.46,48.38,48.43,92228.0,38.5632,38.603,38.5393,38.5791,92228.0
2016-12-12 11:35:00,48.43,48.45,48.39,48.39,41870.0,38.5791,38.5951,38.5473,38.5473,41870.0
2016-12-12 11:40:00,48.39,48.4,48.28,48.29,51609.0,38.5473,38.5552,38.4597,38.4676,51609.0
2016-12-12 11:45:00,48.3,48.39,48.29,48.39,32410.0,38.4756,38.5473,38.4676,38.5473,32410.0
2016-12-12 11:50:00,48.38,48.38,48.3,48.31,58311.0,38.5393,38.5393,38.4756,38.4836,58311.0
2016-12-12 11:55:00,48.31,48.35,48.27,48.33,35637.0,38.4836,38.5154,38.4517,38.4995,35637.0
2016-12-12 12:00:00,48.33,48.35,48.26,48.26,26673.0,38.4995,38.5154,38.4437,38.4437,26673.0
2016-12-12 12:05:00,48.26,48.31,48.24,48.24,80906.0,38.4437,38.4836,38.4278,38.4278,80906.0
2016-12-12 12:10:00,48.25,48.36,48.24,48.35,64567.0,38.4358,38.5234,38.4278,38.5154,64567.0
2016-12-12 12:15:00,48.34,48.36,48.32,48.33,37924.0,38.5075,38.5234,38.4915,38.4995,37924.0
2016-12-12 12:20:00,48.34,48.35,48.29,48.34,30387.0,38.5075,38.5154,38.4676,38.5075,30387.0
2016-12-12 12:25:00,48.34,48.36,48.29,48.31,48167.0,38.5075,38.5234,38.4676,38.4836,48167.0
2016-12-12 12:30:00,48.31,48.33,48.27,48.33,36244.0,38.4836,38.4995,38.4517,38.4995,36244.0
2016-12-12 12:35:00,48.34,48.42,48.33,48.41,41253.0,38.5075,38.5712,38.4995,38.5632,41253.0
2016-12-12 12:40:00,48.4,48.41,48.36,48.39,41129.0,38.5552,38.5632,38.5234,38.5473,41129.0
2016-12-12 12:45:00,48.39,48.46,48.38,48.39,67374.0,38.5473,38.603,38.5393,38.5473,67374.0
2016-12-12 12:50:00,48.39,48.39,48.33,48.35,25044.0,38.5473,38.5473,38.4995,38.5154,25044.0
2016-12-12 12:55:00,48.35,48.37,48.33,48.35,19258.0,38.5154,38.5314,38.4995,38.5154,19258.0
2016-12-12 13:00:00,48.35,48.41,48.33,48.4,26607.0,38.5154,38.5632,38.4995,38.5552,26607.0
2016-12-12 13:05:00,48.4,48.4,48.36,48.37,16092.0,38.5552,38.5552,38.5234,38.5314,16092.0
2016-12-12 13:10:00,48.38,48.42,48.37,48.41,27083.0,38.5393,38.5712,38.5314,38.5632,27083.0
2016-12-12 13:15:00,48.41,48.49,48.4,48.49,45509.0,38.5632,38.6269,38.5552,38.6269,45509.0
2016-12-12 13:20:00,48.49,48.49,48.43,48.44,40731.0,38.6269,38.6269,38.5791,38.5871,40731.0
2016-12-12 13:25:00,48.46,48.47,48.42,48.43,41070.0,38.603,38.611,38.5712,38.5791,41070.0
2016-12-12 13:30:00,48.43,48.46,48.42,48.46,38231.0,38.5791,38.603,38.5712,38.603,38231.0
2016-12-12 13:35:00,48.45,48.46,48.4,48.41,26104.0,38.5951,38.603,38.5552,38.5632,26104.0
2016-12-12 13:40:00,48.41,48.51,48.41,48.51,35147.0,38.5632,38.6429,38.5632,38.6429,35147.0
2016-12-12 13:45:00,48.51,48.52,48.45,48.47,27131.0,38.6429,38.6508,38.5951,38.611,27131.0
2016-12-12 13:50:00,48.47,48.48,48.42,48.43,39803.0,38.611,38.619,38.5712,38.5791,39803.0
2016-12-12 13:55:00,48.42,48.44,48.4,48.41,36517.0,38.5712,38.5871,38.5552,38.5632,36517.0
2016-12-12 14:00:00,48.41,48.46,48.4,48.41,46051.0,38.5632,38.603,38.5552,38.5632,46051.0
2016-12-12 14:05:00,48.41,48.46,48.4,48.45,59620.0,38.5632,38.603,38.5552,38.5951,59620.0
2016-12-12 14:10:00,48.45,48.52,48.45,48.51,88347.0,38.5951,38.6508,38.5951,38.6429,88347.0
2016-12-12 14:15:00,48.51,48.51,48.41,48.43,114162.0,38.6429,38.6429,38.5632,38.5791,114162.0
2016-12-12 14:20:00,48.43,48.45,48.41,48.44,47416.0,38.5791,38.5951,38.5632,38.5871,47416.0
2016-12-12 14:25:00,48.43,48.44,48.4,48.41,35921.0,38.5791,38.5871,38.5552,38.5632,35921.0
2016-12-12 14:30:00,48.41,48.42,48.37,48.38,37654.0,38.5632,38.5712,38.5314,38.5393,37654.0
2016-12-12 14:35:00,48.39,48.39,48.35,48.36,25084.0,38.5473,38.5473,38.5154,38.5234,25084.0
2016-12-12 14:40:00,48.35,48.39,48.33,48.38,34568.0,38.5154,38.5473,38.4995,38.5393,34568.0
2016-12-12 14:45:00,48.39,48.41,48.37,48.39,51615.0,38.5473,38.5632,38.5314,38.5473,51615.0
2016-12-12 14:50:00,48.38,48.39,48.35,48.38,40537.0,38.5393,38.5473,38.5154,38.5393,40537.0
2016-12-12 14:55:00,48.38,48.39,48.34,48.37,79584.0,38.5393,38.5473,38.5075,38.5314,79584.0
2016-12-12 15:00:00,48.37,48.39,48.36,48.38,40432.0,38.5314,38.5473,38.5234,38.5393,40432.0
2016-12-12 15:05:00,48.38,48.38,48.32,48.32,47570.0,38.5393,38.5393,38.4915,38.4915,47570.0
2016-12-12 15:10:00,48.33,48.34,48.28,48.31,113052.0,38.4995,38.5075,38.4597,38.4836,113052.0
2016-12-12 15:15:00,48.3,48.34,48.3,48.32,66675.0,38.4756,38.5075,38.4756,38.4915,66675.0
2016-12-12 15:20:00,48.32,48.37,48.31,48.37,48639.0,38.4915,38.5314,38.4836,38.5314,48639.0
2016-12-12 15:25:00,48.36,48.4,48.31,48.32,71558.0,38.5234,38.5552,38.4836,38.4915,71558.0
2016-12-12 15:30:00,48.32,48.33,48.28,48.28,63025.0,38.4915,38.4995,38.4597,38.4597,63025.0
2016-12-12 15:35:00,48.29,48.33,48.27,48.31,74640.0,38.4676,38.4995,38.4517,38.4836,74640.0
2016-12-12 15:40:00,48.32,48.32,48.28,48.3,95582.0,38.4915,38.4915,38.4597,38.4756,95582.0
2016-12-12 15:45:00,48.3,48.32,48.28,48.29,115297.0,38.4756,38.4915,38.4597,38.4676,115297.0
2016-12-12 15:50:00,48.29,48.31,48.28,48.29,109669.0,38.4676,38.4836,38.4597,38.4676,109669.0
2016-12-12 15:55:00,48.3,48.31,48.19,48.23,543001.0,38.4756,38.4836,38.388,38.4198,543001.0
2016-12-13 09:30:00,48.55,48.65,48.44,48.55,64320.0,38.6747,38.7544,38.5871,38.6747,64320.0
2016-12-13 09:35:00,48.56,48.7,48.51,48.68,190708.0,38.6827,38.7942,38.6429,38.7783,190708.0
2016-12-13 09:40:00,48.68,48.79,48.67,48.68,105858.0,38.7783,38.8659,38.7703,38.7783,105858.0
2016-12-13 09:45:00,48.69,48.7,48.41,48.46,75314.0,38.7863,38.7942,38.5632,38.603,75314.0
2016-12-13 09:50:00,48.47,48.47,48.34,48.38,29260.0,38.611,38.611,38.5075,38.5393,29260.0
2016-12-13 09:55:00,48.4,48.43,48.38,48.41,46033.0,38.5552,38.5791,38.5393,38.5632,46033.0
2016-12-13 10:00:00,48.41,48.47,48.39,48.39,77318.0,38.5632,38.611,38.5473,38.5473,77318.0
2016-12-13 10:05:00,48.39,48.41,48.31,48.35,54384.0,38.5473,38.5632,38.4836,38.5154,54384.0
2016-12-13 10:10:00,48.35,48.37,48.26,48.26,53053.0,38.5154,38.5314,38.4437,38.4437,53053.0
2016-12-13 10:15:00,48.27,48.34,48.26,48.29,41436.0,38.4517,38.5075,38.4437,38.4676,41436.0
2016-12-13 10:20:00,48.29,48.33,48.23,48.25,48573.0,38.4676,38.4995,38.4198,38.4358,48573.0
2016-12-13 10:25:00,48.25,48.27,48.15,48.17,60129.0,38.4358,38.4517,38.3561,38.372,60129.0
2016-12-13 10:30:00,48.16,48.16,47.97,48.02,84927.0,38.3641,38.3641,38.2127,38.2525,84927.0
2016-12-13 10:35:00,48.03,48.04,47.93,47.99,54200.0,38.2605,38.2685,38.1808,38.2286,54200.0
2016-12-13 10:40:00,48.01,48.16,48.0,48.09,57416.0,38.2446,38.3641,38.2366,38.3083,57416.0
2016-12-13 10:45:00,48.1,48.13,48.02,48.06,33691.0,38.3163,38.3402,38.2525,38.2844,33691.0
2016-12-13 10:50:00,48.07,48.12,48.03,48.11,39461.0,38.2924,38.3322,38.2605,38.3242,39461.0
2016-12-13 10:55:00,48.11,48.19,48.1,48.18,37650.0,38.3242,38.388,38.3163,38.38,37650.0
2016-12-13 11:00:00,48.19,48.19,48.13,48.15,37423.0,38.388,38.388,38.3402,38.3561,37423.0
2016-12-13 11:05:00,48.16,48.2,48.12,48.13,38820.0,38.3641,38.3959,38.3322,38.3402,38820.0
2016-12-13 11:10:00,48.14,48.14,48.07,48.14,27403.0,38.3481,38.3481,38.2924,38.3481,27403.0
2016-12-13 11:15:00,48.15,48.16,48.11,48.12,26602.0,38.3561,38.3641,38.3242,38.3322,26602.0
2016-12-13 11:20:00,48.13,48.26,48.12,48.26,42565.0,38.3402,38.4437,38.3322,38.4437,42565.0
2016-12-13 11:25:00,48.25,48.25,48.16,48.17,41324.0,38.4358,38.4358,38.3641,38.372,41324.0
2016-12-13 11:30:00,48.16,48.17,48.09,48.12,34815.0,38.3641,38.372,38.3083,38.3322,34815.0
2016-12-13 11:35:00,48.11,48.11,48.05,48.07,32808.0,38.3242,38.3242,38.2764,38.2924,32808.0
2016-12-13 11:40:00,48.08,48.13,48.05,48.07,34364.0,38.3003,38.3402,38.2764,38.2924,34364.0
2016-12-13 11:45:00,48.07,48.15,48.05,48.15,48272.0,38.2924,38.3561,38.2764,38.3561,48272.0
2016-12-13 11:50:00,48.15,48.19,48.14,48.18,50474.0,38.3561,38.388,38.3481,38.38,50474.0
2016-12-13 11:55:00,48.19,48.2,48.11,48.14,63466.0,38.388,38.3959,38.3242,38.3481,63466.0
2016-12-13 12:00:00,48.14,48.26,48.13,48.23,50162.0,38.3481,38.4437,38.3402,38.4198,50162.0
2016-12-13 12:05:00,48.22,48.27,48.21,48.27,23305.0,38.4119,38.4517,38.4039,38.4517,23305.0
2016-12-13 12:10:00,48.27,48.34,48.25,48.34,28631.0,38.4517,38.5075,38.4358,38.5075,28631.0
2016-12-13 12:15:00,48.34,48.36,48.31,48.33,54559.0,38.5075,38.5234,38.4836,38.4995,54559.0
2016-12-13 12:20:00,48.33,48.4,48.32,48.4,64634.0,38.4995,38.5552,38.4915,38.5552,64634.0
2016-12-13 12:25:00,48.4,48.4,48.35,48.39,44501.0,38.5552,38.5552,38.5154,38.5473,44501.0
2016-12-13 12:30:00,48.39,48.41,48.36,48.4,36099.0,38.5473,38.5632,38.5234,38.5552,36099.0
2016-12-13 12:35:00,48.4,48.42,48.37,48.41,69105.0,38.5552,38.5712,38.5314,38.5632,69105.0
2016-12-13 12:40:00,48.41,48.48,48.41,48.44,67075.0,38.5632,38.619,38.5632,38.5871,67075.0
2016-12-13 12:45:00,48.44,48.46,48.4,48.42,53953.0,38.5871,38.603,38.5552,38.5712,53953.0
2016-12-13 12:50:00,48.43,48.46,48.42,48.45,62470.0,38.5791,38.603,38.5712,38.5951,62470.0
2016-12-13 12:55:00,48.45,48.47,48.44,48.44,42725.0,38.5951,38.611,38.5871,38.5871,42725.0
2016-12-13 13:00:00,48.44,48.47,48.4,48.41,43803.0,38.5871,38.611,38.5552,38.5632,43803.0
2016-12-13 13:05:00,48.41,48.44,48.4,48.42,23884.0,38.5632,38.5871,38.5552,38.5712,23884.0
2016-12-13 13:10:00,48.42,48.45,48.4,48.41,26438.0,38.5712,38.5951,38.5552,38.5632,26438.0
2016-12-13 13:15:00,48.41,48.45,48.4,48.45,44998.0,38.5632,38.5951,38.5552,38.5951,44998.0
2016-12-13 13:20:00,48.44,48.46,48.42,48.44,50062.0,38.5871,38.603,38.5712,38.5871,50062.0
2016-12-13 13:25:00,48.45,48.45,48.42,48.45,32610.0,38.5951,38.5951,38.5712,38.5951,32610.0
2016-12-13 13:30:00,48.45,48.46,48.39,48.39,33688.0,38.5951,38.603,38.5473,38.5473,33688.0
2016-12-13 13:35:00,48.4,48.41,48.33,48.36,81201.0,38.5552,38.5632,38.4995,38.5234,81201.0
2016-12-13 13:40:00,48.35,48.38,48.34,48.35,27568.0,38.5154,38.5393,38.5075,38.5154,27568.0
2016-12-13 13:45:00,48.35,48.35,48.27,48.27,51789.0,38.5154,38.5154,38.4517,38.4517,51789.0
2016-12-13 13:50:00,48.28,48.29,48.23,48.27,64855.0,38.4597,38.4676,38.4198,38.4517,64855.0
2016-12-13 13:55:00,48.28,48.3,48.27,48.28,57424.0,38.4597,38.4756,38.4517,38.4597,57424.0
2016-12-13 14:00:00,48.28,48.3,48.27,48.29,33346.0,38.4597,38.4756,38.4517,38.4676,33346.0
2016-12-13 14:05:00,48.29,48.29,48.22,48.23,31950.0,38.4676,38.4676,38.4119,38.4198,31950.0
2016-12-13 14:10:00,48.23,48.25,48.19,48.2,40469.0,38.4198,38.4358,38.388,38.3959,40469.0
2016-12-13 14:15:00,48.21,48.23,48.17,48.2,49575.0,38.4039,38.4198,38.372,38.3959,49575.0
2016-12-13 14:20:00,48.2,48.24,48.19,48.2,31056.0,38.3959,38.4278,38.388,38.3959,31056.0
2016-12-13 14:25:00,48.2,48.22,48.2,48.21,25144.0,38.3959,38.4119,38.3959,38.4039,25144.0
2016-12-13 14:30:00,48.21,48.27,48.19,48.27,23961.0,38.4039,38.4517,38.388,38.4517,23961.0
2016-12-13 14:35:00,48.27,48.3,48.22,48.28,41099.0,38.4517,38.4756,38.4119,38.4597,41099.0
2016-12-13 14:40:00,48.27,48.32,48.25,48.29,37992.0,38.4517,38.4915,38.4358,38.4676,37992.0
2016-12-13 14:45:00,48.29,48.31,48.23,48.24,32404.0,38.4676,38.4836,38.4198,38.4278,32404.0
2016-12-13 14:50:00,48.24,48.29,48.24,48.27,24022.0,38.4278,38.4676,38.4278,38.4517,24022.0
2016-12-13 14:55:00,48.27,48.27,48.2,48.21,34449.0,38.4517,38.4517,38.3959,38.4039,34449.0
2016-12-13 15:00:00,48.21,48.24,48.2,48.21,24141.0,38.4039,38.4278,38.3959,38.4039,24141.0
2016-12-13 15:05:00,48.2,48.21,48.16,48.18,61084.0,38.3959,38.4039,38.3641,38.38,61084.0
2016-12-13 15:10:00,48.19,48.22,48.11,48.11,107211.0,38.388,38.4119,38.3242,38.3242,107211.0
2016-12-13 15:15:00,48.11,48.22,48.1,48.2,53426.0,38.3242,38.4119,38.3163,38.3959,53426.0
2016-12-13 15:20:00,48.2,48.27,48.19,48.23,56526.0,38.3959,38.4517,38.388,38.4198,56526.0
2016-12-13 15:25:00,48.23,48.32,48.22,48.29,57981.0,38.4198,38.4915,38.4119,38.4676,57981.0
2016-12-13 15:30:00,48.29,48.32,48.29,48.3,54711.0,38.4676,38.4915,38.4676,38.4756,54711.0
2016-12-13 15:35:00,48.31,48.35,48.28,48.28,68174.0,38.4836,38.5154,38.4597,38.4597,68174.0
2016-12-13 15:40:00,48.28,48.36,48.28,48.33,93991.0,38.4597,38.5234,38.4597,38.4995,93991.0
2016-12-13 15:45:00,48.32,48.33,48.28,48.28,91298.0,38.4915,38.4995,38.4597,38.4597,91298.0
2016-12-13 15:50:00,48.28,48.29,48.24,48.28,119307.0,38.4597,38.4676,38.4278,38.4597,119307.0
2016-12-13 15:55:00,48.27,48.29,48.26,48.28,170132.0,38.4517,38.4676,38.4437,38.4597,170132.0
2016-12-14 09:30:00,47.89,47.93,47.68,47.93,96294.0,38.149,38.1808,37.9817,38.1808,96294.0
2016-12-14 09:35:00,47.93,48.06,47.91,47.98,51448.0,38.1808,38.2844,38.1649,38.2207,51448.0
2016-12-14 09:40:00,47.99,48.12,47.9,48.07,36443.0,38.2286,38.3322,38.157,38.2924,36443.0
2016-12-14 09:45:00,48.06,48.2,48.06,48.12,30471.0,38.2844,38.3959,38.2844,38.3322,30471.0
2016-12-14 09:50:00,48.12,48.12,48.03,48.11,25556.0,38.3322,38.3322,38.2605,38.3242,25556.0
2016-12-14 09:55:00,48.11,48.11,48.01,48.05,34933.0,38.3242,38.3242,38.2446,38.2764,34933.0
2016-12-14 10:00:00,48.04,48.15,48.02,48.12,53260.0,38.2685,38.3561,38.2525,38.3322,53260.0
2016-12-14 10:05:00,48.11,48.19,48.09,48.19,37459.0,38.3242,38.388,38.3083,38.388,37459.0
2016-12-14 10:10:00,48.19,48.3,48.18,48.3,50075.0,38.388,38.4756,38.38,38.4756,50075.0
2016-12-14 10:15:00,48.3,48.34,48.25,48.25,23966.0,38.4756,38.5075,38.4358,38.4358,23966.0
2016-12-14 10:20:00,48.25,48.36,48.24,48.33,27565.0,38.4358,38.5234,38.4278,38.4995,27565.0
2016-12-14 10:25:00,48.32,48.33,48.27,48.28,26779.0,38.4915,38.4995,38.4517,38.4597,26779.0
2016-12-14 10:30:00,48.29,48.32,48.24,48.25,34685.0,38.4676,38.4915,38.4278,38.4358,34685.0
2016-12-14 10:35:00,48.25,48.28,48.22,48.28,33199.0,38.4358,38.4597,38.4119,38.4597,33199.0
2016-12-14 10:40:00,48.29,48.34,48.26,48.26,37368.0,38.4676,38.5075,38.4437,38.4437,37368.0
2016-12-14 10:45:00,48.25,48.29,48.23,48.24,24716.0,38.4358,38.4676,38.4198,38.4278,24716.0
2016-12-14 10:50:00,48.24,48.31,48.22,48.31,22217.0,38.4278,38.4836,38.4119,38.4836,22217.0
2016-12-14 10:55:00,48.32,48.37,48.3,48.35,43386.0,38.4915,38.5314,38.4756,38.5154,43386.0
2016-12-14 11:00:00,48.35,48.37,48.31,48.35,39215.0,38.5154,38.5314,38.4836,38.5154,39215.0
2016-12-14 11:05:00,48.34,48.36,48.29,48.31,52352.0,38.5075,38.5234,38.4676,38.4836,52352.0
2016-12-14 11:10:00,48.31,48.36,48.29,48.34,31314.0,38.4836,38.5234,38.4676,38.5075,31314.0
2016-12-14 11:15:00,48.34,48.36,48.31,48.33,74822.0,38.5075,38.5234,38.4836,38.4995,74822.0
2016-12-14 11:20:00,48.34,48.37,48.33,48.37,53426.0,38.5075,38.5314,38.4995,38.5314,53426.0
2016-12-14 11:25:00,48.37,48.39,48.34,48.34,34826.0,38.5314,38.5473,38.5075,38.5075,34826.0
2016-12-14 11:30:00,48.34,48.34,48.22,48.22,26991.0,38.5075,38.5075,38.4119,38.4119,26991.0
2016-12-14 11:35:00,48.23,48.23,48.16,48.19,29042.0,38.4198,38.4198,38.3641,38.388,29042.0
2016-12-14 11:40:00,48.18,48.19,48.1,48.12,22393.0,38.38,38.388,38.3163,38.3322,22393.0
2016-12-14 11:45:00,48.12,48.18,48.11,48.16,32065.0,38.3322,38.38,38.3242,38.3641,32065.0
2016-12-14 11:50:00,48.16,48.19,48.15,48.17,23007.0,38.3641,38.388,38.3561,38.372,23007.0
2016-12-14 11:55:00,48.17,48.19,48.13,48.16,24789.0,38.372,38.388,38.3402,38.3641,24789.0
2016-12-14 12:00:00,48.17,48.22,48.16,48.21,28921.0,38.372,38.4119,38.3641,38.4039,28921.0
2016-12-14 12:05:00,48.22,48.24,48.19,48.24,21972.0,38.4119,38.4278,38.388,38.4278,21972.0
2016-12-14 12:10:00,48.24,48.27,48.17,48.24,38811.0,38.4278,38.4517,38.372,38.4278,38811.0
2016-12-14 12:15:00,48.24,48.27,48.23,48.25,28603.0,38.4278,38.4517,38.4198,38.4358,28603.0
2016-12-14 12:20:00,48.25,48.26,48.23,48.25,20436.0,38.4358,38.4437,38.4198,38.4358,20436.0
2016-12-14 12:25:00,48.25,48.3,48.24,48.27,38238.0,38.4358,38.4756,38.4278,38.4517,38238.0
2016-12-14 12:30:00,48.27,48.3,48.26,48.28,17288.0,38.4517,38.4756,38.4437,38.4597,17288.0
2016-12-14 12:35:00,48.28,48.28,48.23,48.25,16867.0,38.4597,38.4597,38.4198,38.4358,16867.0
2016-12-14 12:40:00,48.25,48.26,48.23,48.23,12573.0,38.4358,38.4437,38.4198,38.4198,12573.0
2016-12-14 12:45:00,48.23,48.26,48.21,48.26,17358.0,38.4198,38.4437,38.4039,38.4437,17358.0
2016-12-14 12:50:00,48.26,48.3,48.25,48.29,15306.0,38.4437,38.4756,38.4358,38.4676,15306.0
2016-12-14 12:55:00,48.3,48.32,48.3,48.31,15337.0,38.4756,38.4915,38.4756,38.4836,15337.0
2016-12-14 13:00:00,48.3,48.34,48.3,48.33,22332.0,38.4756,38.5075,38.4756,38.4995,22332.0
2016-12-14 13:05:00,48.33,48.33,48.26,48.28,16557.0,38.4995,38.4995,38.4437,38.4597,16557.0
2016-12-14 13:10:00,48.28,48.29,48.26,48.27,20884.0,38.4597,38.4676,38.4437,38.4517,20884.0
2016-12-14 13:15:00,48.27,48.27,48.2,48.23,53098.0,38.4517,38.4517,38.3959,38.4198,53098.0
2016-12-14 13:20:00,48.23,48.26,48.23,48.25,23001.0,38.4198,38.4437,38.4198,38.4358,23001.0
2016-12-14 13:25:00,48.25,48.26,48.24,48.25,19069.0,38.4358,38.4437,38.4278,38.4358,19069.0
2016-12-14 13:30:00,48.24,48.25,48.19,48.2,36250.0,38.4278,38.4358,38.388,38.3959,36250.0
2016-12-14 13:35:00,48.2,48.22,48.16,48.16,63420.0,38.3959,38.4119,38.3641,38.3641,63420.0
2016-12-14 13:40:00,48.16,48.21,48.14,48.18,20909.0,38.3641,38.4039,38.3481,38.38,20909.0
2016-12-14 13:45:00,48.18,48.18,48.13,48.16,19169.0,38.38,38.38,38.3402,38.3641,19169.0
2016-12-14 13:50:00,48.16,48.17,48.13,48.16,24955.0,38.3641,38.372,38.3402,38.3641,24955.0
2016-12-14 13:55:00,48.16,48.2,48.12,48.19,22951.0,38.3641,38.3959,38.3322,38.388,22951.0
2016-12-14 14:00:00,48.2,48.82,48.14,48.69,294164.0,38.3959,38.8898,38.3481,38.7863,294164.0
2016-12-14 14:05:00,48.68,48.73,48.53,48.63,176911.0,38.7783,38.8181,38.6588,38.7385,176911.0
2016-12-14 14:10:00,48.63,48.68,48.54,48.56,215653.0,38.7385,38.7783,38.6668,38.6827,215653.0
2016-12-14 14:15:00,48.57,48.76,48.52,48.66,210729.0,38.6907,38.842,38.6508,38.7624,210729.0
2016-12-14 14:20:00,48.66,48.67,48.53,48.56,134247.0,38.7624,38.7703,38.6588,38.6827,134247.0
2016-12-14 14:25:00,48.56,48.56,48.04,48.05,172024.0,38.6827,38.6827,38.2685,38.2764,172024.0
2016-12-14 14:30:00,48.04,48.33,48.03,48.25,156335.0,38.2685,38.4995,38.2605,38.4358,156335.0
2016-12-14 14:35:00,48.25,48.27,48.15,48.23,77450.0,38.4358,38.4517,38.3561,38.4198,77450.0
2016-12-14 14:40:00,48.23,48.29,48.1,48.12,114501.0,38.4198,38.4676,38.3163,38.3322,114501.0
2016-12-14 14:45:00,48.14,48.18,48.07,48.16,52766.0,38.3481,38.38,38.2924,38.3641,52766.0
2016-12-14 14:50:00,48.15,48.21,48.02,48.07,78517.0,38.3561,38.4039,38.2525,38.2924,78517.0
2016-12-14 14:55:00,48.06,48.13,47.97,47.99,151428.0,38.2844,38.3402,38.2127,38.2286,151428.0
2016-12-14 15:00:00,48.0,48.08,47.97,48.03,84902.0,38.2366,38.3003,38.2127,38.2605,84902.0
2016-12-14 15:05:00,48.03,48.15,47.9,47.91,108110.0,38.2605,38.3561,38.157,38.1649,108110.0
2016-12-14 15:10:00,47.9,48.01,47.87,47.95,90980.0,38.157,38.2446,38.1331,38.1968,90980.0
2016-12-14 15:15:00,47.94,47.94,47.84,47.92,135934.0,38.1888,38.1888,38.1092,38.1729,135934.0
2016-12-14 15:20:00,47.91,48.01,47.9,47.97,85791.0,38.1649,38.2446,38.157,38.2127,85791.0
2016-12-14 15:25:00,47.96,48.03,47.95,48.02,77884.0,38.2047,38.2605,38.1968,38.2525,77884.0
2016-12-14 15:30:00,48.02,48.22,48.02,48.22,138655.0,38.2525,38.4119,38.2525,38.4119,138655.0
2016-12-14 15:35:00,48.2,48.27,48.16,48.22,100436.0,38.3959,38.4517,38.3641,38.4119,100436.0
2016-12-14 15:40:00,48.22,48.24,48.11,48.11,114388.0,38.4119,38.4278,38.3242,38.3242,114388.0
2016-12-14 15:45:00,48.11,48.15,48.08,48.14,127924.0,38.3242,38.3561,38.3003,38.3481,127924.0
2016-12-14 15:50:00,48.13,48.13,47.98,48.07,187159.0,38.3402,38.3402,38.2207,38.2924,187159.0
2016-12-14 15:55:00,48.07,48.13,48.02,48.07,328097.0,38.2924,38.3402,38.2525,38.2924,328097.0
2016-12-15 09:30:00,48.27,48.4,47.9,48.4,133379.0,38.4517,38.5552,38.157,38.5552,133379.0
2016-12-15 09:35:00,48.39,48.39,48.07,48.19,100387.0,38.5473,38.5473,38.2924,38.388,100387.0
2016-12-15 09:40:00,48.19,48.44,48.18,48.43,92021.0,38.388,38.5871,38.38,38.5791,92021.0
2016-12-15 09:45:00,48.44,48.58,48.39,48.58,109457.0,38.5871,38.6986,38.5473,38.6986,109457.0
2016-12-15 09:50:00,48.58,48.63,48.53,48.61,92720.0,38.6986,38.7385,38.6588,38.7225,92720.0
2016-12-15 09:55:00,48.6,48.68,48.54,48.66,89454.0,38.7146,38.7783,38.6668,38.7624,89454.0
2016-12-15 10:00:00,48.66,48.67,48.54,48.57,133103.0,38.7624,38.7703,38.6668,38.6907,133103.0
2016-12-15 10:05:00,48.58,48.65,48.54,48.61,110719.0,38.6986,38.7544,38.6668,38.7225,110719.0
2016-12-15 10:10:00,48.6,48.61,48.44,48.47,63378.0,38.7146,38.7225,38.5871,38.611,63378.0
2016-12-15 10:15:00,48.48,48.53,48.36,48.39,89607.0,38.619,38.6588,38.5234,38.5473,89607.0
2016-12-15 10:20:00,48.39,48.44,48.31,48.37,46109.0,38.5473,38.5871,38.4836,38.5314,46109.0
2016-12-15 10:25:00,48.38,48.42,48.35,48.4,41186.0,38.5393,38.5712,38.5154,38.5552,41186.0
2016-12-15 10:30:00,48.4,48.48,48.36,48.48,65235.0,38.5552,38.619,38.5234,38.619,65235.0
2016-12-15 10:35:00,48.48,48.52,48.41,48.52,44874.0,38.619,38.6508,38.5632,38.6508,44874.0
2016-12-15 10:40:00,48.51,48.54,48.46,48.51,44356.0,38.6429,38.6668,38.603,38.6429,44356.0
2016-12-15 10:45:00,48.51,48.51,48.36,48.46,47221.0,38.6429,38.6429,38.5234,38.603,47221.0
2016-12-15 10:50:00,48.47,48.59,48.47,48.59,44667.0,38.611,38.7066,38.611,38.7066,44667.0
2016-12-15 10:55:00,48.59,48.6,48.52,48.54,53543.0,38.7066,38.7146,38.6508,38.6668,53543.0
2016-12-15 11:00:00,48.55,48.61,48.54,48.59,46825.0,38.6747,38.7225,38.6668,38.7066,46825.0
2016-12-15 11:05:00,48.59,48.72,48.58,48.7,87636.0,38.7066,38.8102,38.6986,38.7942,87636.0
2016-12-15 11:10:00,48.7,48.7,48.58,48.61,71493.0,38.7942,38.7942,38.6986,38.7225,71493.0
2016-12-15 11:15:00,48.61,48.63,48.57,48.62,57038.0,38.7225,38.7385,38.6907,38.7305,57038.0
2016-12-15 11:20:00,48.62,48.63,48.55,48.62,58138.0,38.7305,38.7385,38.6747,38.7305,58138.0
2016-12-15 11:25:00,48.62,48.63,48.58,48.6,156824.0,38.7305,38.7385,38.6986,38.7146,156824.0
2016-12-15 11:30:00,48.6,48.69,48.59,48.68,63273.0,38.7146,38.7863,38.7066,38.7783,63273.0
2016-12-15 11:35:00,48.68,48.77,48.67,48.77,37180.0,38.7783,38.85,38.7703,38.85,37180.0
2016-12-15 11:40:00,48.77,48.83,48.77,48.79,44489.0,38.85,38.8978,38.85,38.8659,44489.0
2016-12-15 11:45:00,48.79,48.82,48.76,48.82,32113.0,38.8659,38.8898,38.842,38.8898,32113.0
2016-12-15 11:50:00,48.82,48.83,48.78,48.8,30447.0,38.8898,38.8978,38.858,38.8739,30447.0
2016-12-15 11:55:00,48.8,48.8,48.73,48.77,44751.0,38.8739,38.8739,38.8181,38.85,44751.0
2016-12-15 12:00:00,48.76,48.81,48.75,48.81,80579.0,38.842,38.8819,38.8341,38.8819,80579.0
2016-12-15 12:05:00,48.81,48.82,48.74,48.82,59005.0,38.8819,38.8898,38.8261,38.8898,59005.0
2016-12-15 12:10:00,48.82,48.84,48.78,48.78,44014.0,38.8898,38.9058,38.858,38.858,44014.0
2016-12-15 12:15:00,48.77,48.81,48.73,48.79,49031.0,38.85,38.8819,38.8181,38.8659,49031.0
2016-12-15 12:20:00,48.79,48.79,48.74,48.77,26223.0,38.8659,38.8659,38.8261,38.85,26223.0
2016-12-15 12:25:00,48.78,48.8,48.77,48.79,24623.0,38.858,38.8739,38.85,38.8659,24623.0
2016-12-15 12:30:00,48.78,48.81,48.77,48.79,37971.0,38.858,38.8819,38.85,38.8659,37971.0
2016-12-15 12:35:00,48.79,48.8,48.75,48.77,51358.0,38.8659,38.8739,38.8341,38.85,51358.0
2016-12-15 12:40:00,48.77,48.8,48.67,48.69,41311.0,38.85,38.8739,38.7703,38.7863,41311.0
2016-12-15 12:45:00,48.7,48.71,48.61,48.62,28919.0,38.7942,38.8022,38.7225,38.7305,28919.0
2016-12-15 12:50:00,48.62,48.62,48.48,48.48,32741.0,38.7305,38.7305,38.619,38.619,32741.0
2016-12-15 12:55:00,48.49,48.61,48.48,48.61,35317.0,38.6269,38.7225,38.619,38.7225,35317.0
2016-12-15 13:00:00,48.61,48.71,48.61,48.7,18937.0,38.7225,38.8022,38.7225,38.7942,18937.0
2016-12-15 13:05:00,48.71,48.78,48.7,48.78,60926.0,38.8022,38.858,38.7942,38.858,60926.0
2016-12-15 13:10:00,48.78,48.79,48.74,48.76,60494.0,38.858,38.8659,38.8261,38.842,60494.0
2016-12-15 13:15:00,48.76,48.79,48.74,48.78,28606.0,38.842,38.8659,38.8261,38.858,28606.0
2016-12-15 13:20:00,48.77,48.77,48.73,48.74,24507.0,38.85,38.85,38.8181,38.8261,24507.0
2016-12-15 13:25:00,48.74,48.76,48.73,48.73,17719.0,38.8261,38.842,38.8181,38.8181,17719.0
2016-12-15 13:30:00,48.73,48.75,48.69,48.7,27709.0,38.8181,38.8341,38.7863,38.7942,27709.0
2016-12-15 13:35:00,48.7,48.74,48.64,48.65,21907.0,38.7942,38.8261,38.7464,38.7544,21907.0
2016-12-15 13:40:00,48.64,48.67,48.61,48.62,23139.0,38.7464,38.7703,38.7225,38.7305,23139.0
2016-12-15 13:45:00,48.62,48.62,48.56,48.57,28411.0,38.7305,38.7305,38.6827,38.6907,28411.0
2016-12-15 13:50:00,48.57,48.61,48.47,48.51,50990.0,38.6907,38.7225,38.611,38.6429,50990.0
2016-12-15 13:55:00,48.51,48.54,48.49,48.51,22050.0,38.6429,38.6668,38.6269,38.6429,22050.0
2016-12-15 14:00:00,48.51,48.56,48.47,48.55,24136.0,38.6429,38.6827,38.611,38.6747,24136.0
2016-12-15 14:05:00,48.55,48.58,48.52,48.53,25921.0,38.6747,38.6986,38.6508,38.6588,25921.0
2016-12-15 14:10:00,48.52,48.56,48.51,48.55,22342.0,38.6508,38.6827,38.6429,38.6747,22342.0
2016-12-15 14:15:00,48.55,48.56,48.5,48.5,22663.0,38.6747,38.6827,38.6349,38.6349,22663.0
2016-12-15 14:20:00,48.51,48.54,48.48,48.48,24970.0,38.6429,38.6668,38.619,38.619,24970.0
2016-12-15 14:25:00,48.49,48.54,48.46,48.54,29568.0,38.6269,38.6668,38.603,38.6668,29568.0
2016-12-15 14:30:00,48.54,48.57,48.51,48.53,30072.0,38.6668,38.6907,38.6429,38.6588,30072.0
2016-12-15 14:35:00,48.53,48.59,48.52,48.58,44542.0,38.6588,38.7066,38.6508,38.6986,44542.0
2016-12-15 14:40:00,48.57,48.59,48.54,48.57,38818.0,38.6907,38.7066,38.6668,38.6907,38818.0
2016-12-15 14:45:00,48.57,48.58,48.53,48.54,28490.0,38.6907,38.6986,38.6588,38.6668,28490.0
2016-12-15 14:50:00,48.54,48.6,48.53,48.58,25078.0,38.6668,38.7146,38.6588,38.6986,25078.0
2016-12-15 14:55:00,48.58,48.58,48.51,48.51,36045.0,38.6986,38.6986,38.6429,38.6429,36045.0
2016-12-15 15:00:00,48.52,48.58,48.49,48.57,50279.0,38.6508,38.6986,38.6269,38.6907,50279.0
2016-12-15 15:05:00,48.57,48.6,48.56,48.57,30241.0,38.6907,38.7146,38.6827,38.6907,30241.0
2016-12-15 15:10:00,48.57,48.62,48.55,48.57,28913.0,38.6907,38.7305,38.6747,38.6907,28913.0
2016-12-15 15:15:00,48.57,48.6,48.54,48.58,32562.0,38.6907,38.7146,38.6668,38.6986,32562.0
2016-12-15 15:20:00,48.57,48.59,48.54,48.54,28713.0,38.6907,38.7066,38.6668,38.6668,28713.0
2016-12-15 15:25:00,48.55,48.57,48.51,48.52,44192.0,38.6747,38.6907,38.6429,38.6508,44192.0
2016-12-15 15:30:00,48.52,48.53,48.46,48.46,112832.0,38.6508,38.6588,38.603,38.603,112832.0
2016-12-15 15:35:00,48.47,48.48,48.39,48.43,82261.0,38.611,38.619,38.5473,38.5791,82261.0
2016-12-15 15:40:00,48.42,48.47,48.41,48.44,127245.0,38.5712,38.611,38.5632,38.5871,127245.0
2016-12-15 15:45:00,48.44,48.5,48.42,48.43,202762.0,38.5871,38.6349,38.5712,38.5791,202762.0
2016-12-15 15:50:00,48.43,48.47,48.43,48.46,226049.0,38.5791,38.611,38.5791,38.603,226049.0
2016-12-15 15:55:00,48.46,48.46,48.34,48.35,685875.0,38.603,38.603,38.5075,38.5154,685875.0
2016-12-16 09:30:00,48.62,48.62,48.35,48.5,841874.0,38.7305,38.7305,38.5154,38.6349,841874.0
2016-12-16 09:35:00,48.48,48.49,48.35,48.43,56025.0,38.619,38.6269,38.5154,38.5791,56025.0
2016-12-16 09:40:00,48.45,48.48,48.31,48.33,55049.0,38.5951,38.619,38.4836,38.4995,55049.0
2016-12-16 09:45:00,48.34,48.4,48.27,48.27,68563.0,38.5075,38.5552,38.4517,38.4517,68563.0
2016-12-16 09:50:00,48.27,48.28,48.17,48.23,75343.0,38.4517,38.4597,38.372,38.4198,75343.0
2016-12-16 09:55:00,48.24,48.27,48.19,48.26,50239.0,38.4278,38.4517,38.388,38.4437,50239.0
2016-12-16 10:00:00,48.27,48.3,48.16,48.16,48665.0,38.4517,38.4756,38.3641,38.3641,48665.0
2016-12-16 10:05:00,48.16,48.22,48.15,48.15,55456.0,38.3641,38.4119,38.3561,38.3561,55456.0
2016-12-16 10:10:00,48.15,48.19,48.12,48.12,58496.0,38.3561,38.388,38.3322,38.3322,58496.0
2016-12-16 10:15:00,48.13,48.21,48.13,48.19,37958.0,38.3402,38.4039,38.3402,38.388,37958.0
2016-12-16 10:20:00,48.19,48.19,48.12,48.12,30450.0,38.388,38.388,38.3322,38.3322,30450.0
2016-12-16 10:25:00,48.11,48.17,48.11,48.17,38062.0,38.3242,38.372,38.3242,38.372,38062.0
2016-12-16 10:30:00,48.18,48.21,48.14,48.15,40289.0,38.38,38.4039,38.3481,38.3561,40289.0
2016-12-16 10:35:00,48.15,48.26,48.15,48.24,38042.0,38.3561,38.4437,38.3561,38.4278,38042.0
2016-12-16 10:40:00,48.24,48.38,48.24,48.38,51833.0,38.4278,38.5393,38.4278,38.5393,51833.0
2016-12-16 10:45:00,48.38,48.39,48.33,48.36,81440.0,38.5393,38.5473,38.4995,38.5234,81440.0
2016-12-16 10:50:00,48.36,48.36,48.31,48.32,30722.0,38.5234,38.5234,38.4836,38.4915,30722.0
2016-12-16 10:55:00,48.32,48.38,48.32,48.37,33506.0,38.4915,38.5393,38.4915,38.5314,33506.0
2016-12-16 11:00:00,48.37,48.37,48.32,48.32,28826.0,38.5314,38.5314,38.4915,38.4915,28826.0
2016-12-16 11:05:00,48.31,48.33,48.29,48.29,25372.0,38.4836,38.4995,38.4676,38.4676,25372.0
2016-12-16 11:10:00,48.29,48.3,48.21,48.23,27040.0,38.4676,38.4756,38.4039,38.4198,27040.0
2016-12-16 11:15:00,48.23,48.24,48.13,48.14,48689.0,38.4198,38.4278,38.3402,38.3481,48689.0
2016-12-16 11:20:00,48.15,48.15,48.06,48.08,86356.0,38.3561,38.3561,38.2844,38.3003,86356.0
2016-12-16 11:25:00,48.08,48.09,47.97,47.97,50042.0,38.3003,38.3083,38.2127,38.2127,50042.0
2016-12-16 11:30:00,47.96,48.01,47.96,48.0,47775.0,38.2047,38.2446,38.2047,38.2366,47775.0
2016-12-16 11:35:00,48.0,48.04,47.99,48.01,60243.0,38.2366,38.2685,38.2286,38.2446,60243.0
2016-12-16 11:40:00,48.0,48.03,47.99,48.03,29891.0,38.2366,38.2605,38.2286,38.2605,29891.0
2016-12-16 11:45:00,48.03,48.04,47.98,47.99,27956.0,38.2605,38.2685,38.2207,38.2286,27956.0
2016-12-16 11:50:00,47.99,48.02,47.99,48.01,23815.0,38.2286,38.2525,38.2286,38.2446,23815.0
2016-12-16 11:55:00,48.01,48.07,48.01,48.06,41029.0,38.2446,38.2924,38.2446,38.2844,41029.0
2016-12-16 12:00:00,48.07,48.09,48.04,48.05,33413.0,38.2924,38.3083,38.2685,38.2764,33413.0
2016-12-16 12:05:00,48.04,48.05,47.98,47.99,34476.0,38.2685,38.2764,38.2207,38.2286,34476.0
2016-12-16 12:10:00,48.0,48.0,47.95,47.95,18148.0,38.2366,38.2366,38.1968,38.1968,18148.0
2016-12-16 12:15:00,47.96,47.98,47.92,47.92,22979.0,38.2047,38.2207,38.1729,38.1729,22979.0
2016-12-16 12:20:00,47.92,47.97,47.92,47.93,22229.0,38.1729,38.2127,38.1729,38.1808,22229.0
2016-12-16 12:25:00,47.93,47.97,47.93,47.96,19840.0,38.1808,38.2127,38.1808,38.2047,19840.0
2016-12-16 12:30:00,47.97,47.97,47.85,47.85,45992.0,38.2127,38.2127,38.1171,38.1171,45992.0
2016-12-16 12:35:00,47.85,47.86,47.77,47.8,81293.0,38.1171,38.1251,38.0534,38.0773,81293.0
2016-12-16 12:40:00,47.81,47.82,47.73,47.74,55737.0,38.0853,38.0932,38.0215,38.0295,55737.0
2016-12-16 12:45:00,47.74,47.78,47.72,47.77,40457.0,38.0295,38.0614,38.0136,38.0534,40457.0
2016-12-16 12:50:00,47.78,47.78,47.74,47.77,57333.0,38.0614,38.0614,38.0295,38.0534,57333.0
2016-12-16 12:55:00,47.77,47.81,47.76,47.8,11237.0,38.0534,38.0853,38.0454,38.0773,11237.0
2016-12-16 13:00:00,47.81,47.83,47.75,47.76,32770.0,38.0853,38.1012,38.0375,38.0454,32770.0
2016-12-16 13:05:00,47.76,47.8,47.75,47.79,29425.0,38.0454,38.0773,38.0375,38.0693,29425.0
2016-12-16 13:10:00,47.8,47.8,47.77,47.78,47775.0,38.0773,38.0773,38.0534,38.0614,47775.0
2016-12-16 13:15:00,47.77,47.78,47.68,47.68,76697.0,38.0534,38.0614,37.9817,37.9817,76697.0
2016-12-16 13:20:00,47.68,47.79,47.68,47.75,37736.0,37.9817,38.0693,37.9817,38.0375,37736.0
2016-12-16 13:25:00,47.75,47.75,47.68,47.68,52119.0,38.0375,38.0375,37.9817,37.9817,52119.0
2016-12-16 13:30:00,47.68,47.7,47.65,47.69,62521.0,37.9817,37.9976,37.9578,37.9897,62521.0
2016-12-16 13:35:00,47.69,47.72,47.68,47.71,24102.0,37.9897,38.0136,37.9817,38.0056,24102.0
2016-12-16 13:40:00,47.71,47.72,47.67,47.67,80147.0,38.0056,38.0136,37.9737,37.9737,80147.0
2016-12-16 13:45:00,47.68,47.68,47.63,47.65,30258.0,37.9817,37.9817,37.9419,37.9578,30258.0
2016-12-16 13:50:00,47.65,47.72,47.64,47.72,28367.0,37.9578,38.0136,37.9498,38.0136,28367.0
2016-12-16 13:55:00,47.72,47.76,47.72,47.75,7699.0,38.0136,38.0454,38.0136,38.0375,7699.0
2016-12-16 14:00:00,47.75,47.76,47.7,47.71,23223.0,38.0375,38.0454,37.9976,38.0056,23223.0
2016-12-16 14:05:00,47.71,47.71,47.65,47.69,82371.0,38.0056,38.0056,37.9578,37.9897,82371.0
2016-12-16 14:10:00,47.67,47.68,47.64,47.66,115880.0,37.9737,37.9817,37.9498,37.9658,115880.0
2016-12-16 14:15:00,47.66,47.67,47.63,47.64,83119.0,37.9658,37.9737,37.9419,37.9498,83119.0
2016-12-16 14:20:00,47.64,47.64,47.6,47.62,34593.0,37.9498,37.9498,37.918,37.9339,34593.0
2016-12-16 14:25:00,47.63,47.65,47.61,47.64,49842.0,37.9419,37.9578,37.9259,37.9498,49842.0
2016-12-16 14:30:00,47.64,47.66,47.62,47.65,33106.0,37.9498,37.9658,37.9339,37.9578,33106.0
2016-12-16 14:35:00,47.65,47.66,47.64,47.65,57977.0,37.9578,37.9658,37.9498,37.9578,57977.0
2016-12-16 14:40:00,47.64,47.67,47.64,47.66,79973.0,37.9498,37.9737,37.9498,37.9658,79973.0
2016-12-16 14:45:00,47.66,47.71,47.65,47.7,45794.0,37.9658,38.0056,37.9578,37.9976,45794.0
2016-12-16 14:50:00,47.7,47.74,47.69,47.72,36547.0,37.9976,38.0295,37.9897,38.0136,36547.0
2016-12-16 14:55:00,47.71,47.74,47.71,47.73,19398.0,38.0056,38.0295,38.0056,38.0215,19398.0
2016-12-16 15:00:00,47.73,47.73,47.68,47.69,32148.0,38.0215,38.0215,37.9817,37.9897,32148.0
2016-12-16 15:05:00,47.69,47.73,47.68,47.69,37086.0,37.9897,38.0215,37.9817,37.9897,37086.0
2016-12-16 15:10:00,47.7,47.7,47.66,47.67,23335.0,37.9976,37.9976,37.9658,37.9737,23335.0
2016-12-16 15:15:00,47.68,47.69,47.65,47.66,22059.0,37.9817,37.9897,37.9578,37.9658,22059.0
2016-12-16 15:20:00,47.67,47.69,47.61,47.63,60354.0,37.9737,37.9897,37.9259,37.9419,60354.0
2016-12-16 15:25:00,47.63,47.63,47.57,47.58,50904.0,37.9419,37.9419,37.8941,37.902,50904.0
2016-12-16 15:30:00,47.58,47.62,47.56,47.61,87452.0,37.902,37.9339,37.8861,37.9259,87452.0
2016-12-16 15:35:00,47.61,47.63,47.58,47.6,44810.0,37.9259,37.9419,37.902,37.918,44810.0
2016-12-16 15:40:00,47.6,47.61,47.53,47.54,49508.0,37.918,37.9259,37.8622,37.8702,49508.0
2016-12-16 15:45:00,47.55,47.59,47.54,47.58,193186.0,37.8781,37.91,37.8702,37.902,193186.0
2016-12-16 15:50:00,47.58,47.59,47.52,47.52,128166.0,37.902,37.91,37.8542,37.8542,128166.0
2016-12-16 15:55:00,47.53,47.56,47.47,47.55,449107.0,37.8622,37.8861,37.8144,37.8781,449107.0
2016-12-19 09:30:00,47.45,47.5,47.39,47.39,82125.0,37.7985,37.8383,37.7507,37.7507,82125.0
2016-12-19 09:35:00,47.4,47.52,47.32,47.47,69821.0,37.7587,37.8542,37.6949,37.8144,69821.0
2016-12-19 09:40:00,47.46,47.46,47.17,47.23,87321.0,37.8064,37.8064,37.5754,37.6232,87321.0
2016-12-19 09:45:00,47.25,47.43,47.25,47.34,49751.0,37.6392,37.7826,37.6392,37.7109,49751.0
2016-12-19 09:50:00,47.34,47.39,47.28,47.35,95705.0,37.7109,37.7507,37.6631,37.7188,95705.0
2016-12-19 09:55:00,47.35,47.36,47.27,47.32,29254.0,37.7188,37.7268,37.6551,37.6949,29254.0
2016-12-19 10:00:00,47.3,47.34,47.23,47.27,54292.0,37.679,37.7109,37.6232,37.6551,54292.0
2016-12-19 10:05:00,47.28,47.32,47.26,47.28,43839.0,37.6631,37.6949,37.6471,37.6631,43839.0
2016-12-19 10:10:00,47.29,47.38,47.28,47.34,47656.0,37.671,37.7427,37.6631,37.7109,47656.0
2016-12-19 10:15:00,47.34,47.38,47.3,47.34,29786.0,37.7109,37.7427,37.679,37.7109,29786.0
2016-12-19 10:20:00,47.36,47.4,47.35,47.4,37307.0,37.7268,37.7587,37.7188,37.7587,37307.0
2016-12-19 10:25:00,47.39,47.42,47.38,47.38,40762.0,37.7507,37.7746,37.7427,37.7427,40762.0
2016-12-19 10:30:00,47.39,47.43,47.38,47.38,64266.0,37.7507,37.7826,37.7427,37.7427,64266.0
2016-12-19 10:35:00,47.38,47.42,47.36,47.38,84617.0,37.7427,37.7746,37.7268,37.7427,84617.0
2016-12-19 10:40:00,47.38,47.4,47.32,47.34,49326.0,37.7427,37.7587,37.6949,37.7109,49326.0
2016-12-19 10:45:00,47.33,47.33,47.29,47.32,35947.0,37.7029,37.7029,37.671,37.6949,35947.0
2016-12-19 10:50:00,47.32,47.38,47.32,47.37,28714.0,37.6949,37.7427,37.6949,37.7348,28714.0
2016-12-19 10:55:00,47.37,47.39,47.35,47.38,31407.0,37.7348,37.7507,37.7188,37.7427,31407.0
2016-12-19 11:00:00,47.38,47.42,47.36,47.41,56053.0,37.7427,37.7746,37.7268,37.7666,56053.0
2016-12-19 11:05:00,47.41,47.45,47.4,47.41,53435.0,37.7666,37.7985,37.7587,37.7666,53435.0
2016-12-19 11:10:00,47.42,47.42,47.33,47.34,34709.0,37.7746,37.7746,37.7029,37.7109,34709.0
2016-12-19 11:15:00,47.34,47.37,47.3,47.31,28140.0,37.7109,37.7348,37.679,37.687,28140.0
2016-12-19 11:20:00,47.31,47.31,47.27,47.3,19623.0,37.687,37.687,37.6551,37.679,19623.0
2016-12-19 11:25:00,47.31,47.31,47.21,47.26,23793.0,37.687,37.687,37.6073,37.6471,23793.0
2016-12-19 11:30:00,47.26,47.29,47.25,47.26,21878.0,37.6471,37.671,37.6392,37.6471,21878.0
2016-12-19 11:35:00,47.26,47.3,47.25,47.25,18791.0,37.6471,37.679,37.6392,37.6392,18791.0
2016-12-19 11:40:00,47.26,47.26,47.14,47.15,28949.0,37.6471,37.6471,37.5515,37.5595,28949.0
2016-12-19 11:45:00,47.14,47.16,47.12,47.16,15531.0,37.5515,37.5675,37.5356,37.5675,15531.0
2016-12-19 11:50:00,47.16,47.18,47.14,47.14,20456.0,37.5675,37.5834,37.5515,37.5515,20456.0
2016-12-19 11:55:00,47.15,47.18,47.05,47.06,36964.0,37.5595,37.5834,37.4798,37.4878,36964.0
2016-12-19 12:00:00,47.05,47.07,47.03,47.04,33295.0,37.4798,37.4958,37.4639,37.4719,33295.0
2016-12-19 12:05:00,47.04,47.13,47.02,47.13,54869.0,37.4719,37.5436,37.4559,37.5436,54869.0
2016-12-19 12:10:00,47.13,47.13,47.09,47.12,20732.0,37.5436,37.5436,37.5117,37.5356,20732.0
2016-12-19 12:15:00,47.12,47.16,47.11,47.15,13238.0,37.5356,37.5675,37.5276,37.5595,13238.0
2016-12-19 12:20:00,47.16,47.18,47.11,47.12,40515.0,37.5675,37.5834,37.5276,37.5356,40515.0
2016-12-19 12:25:00,47.12,47.12,47.08,47.08,30832.0,37.5356,37.5356,37.5037,37.5037,30832.0
2016-12-19 12:30:00,47.09,47.12,47.08,47.11,31638.0,37.5117,37.5356,37.5037,37.5276,31638.0
2016-12-19 12:35:00,47.11,47.15,47.09,47.12,27619.0,37.5276,37.5595,37.5117,37.5356,27619.0
2016-12-19 12:40:00,47.12,47.12,47.09,47.12,16353.0,37.5356,37.5356,37.5117,37.5356,16353.0
2016-12-19 12:45:00,47.11,47.12,47.03,47.03,40363.0,37.5276,37.5356,37.4639,37.4639,40363.0
2016-12-19 12:50:00,47.03,47.07,47.03,47.06,25232.0,37.4639,37.4958,37.4639,37.4878,25232.0
2016-12-19 12:55:00,47.05,47.08,47.04,47.07,25750.0,37.4798,37.5037,37.4719,37.4958,25750.0
2016-12-19 13:00:00,47.06,47.13,47.06,47.13,29963.0,37.4878,37.5436,37.4878,37.5436,29963.0
2016-12-19 13:05:00,47.12,47.17,47.11,47.16,21268.0,37.5356,37.5754,37.5276,37.5675,21268.0
2016-12-19 13:10:00,47.16,47.17,47.11,47.11,18235.0,37.5675,37.5754,37.5276,37.5276,18235.0
2016-12-19 13:15:00,47.11,47.17,47.11,47.16,41993.0,37.5276,37.5754,37.5276,37.5675,41993.0
2016-12-19 13:20:00,47.16,47.21,47.14,47.2,29141.0,37.5675,37.6073,37.5515,37.5993,29141.0
2016-12-19 13:25:00,47.2,47.25,47.19,47.24,26472.0,37.5993,37.6392,37.5914,37.6312,26472.0
2016-12-19 13:30:00,47.23,47.3,47.22,47.3,39395.0,37.6232,37.679,37.6153,37.679,39395.0
2016-12-19 13:35:00,47.3,47.3,47.26,47.29,22343.0,37.679,37.679,37.6471,37.671,22343.0
2016-12-19 13:40:00,47.28,47.31,47.27,47.3,28498.0,37.6631,37.687,37.6551,37.679,28498.0
2016-12-19 13:45:00,47.29,47.32,47.27,47.29,26116.0,37.671,37.6949,37.6551,37.671,26116.0
2016-12-19 13:50:00,47.29,47.3,47.27,47.28,53834.0,37.671,37.679,37.6551,37.6631,53834.0
2016-12-19 13:55:00,47.28,47.33,47.28,47.32,48871.0,37.6631,37.7029,37.6631,37.6949,48871.0
2016-12-19 14:00:00,47.32,47.32,47.28,47.29,20453.0,37.6949,37.6949,37.6631,37.671,20453.0
2016-12-19 14:05:00,47.29,47.33,47.27,47.32,47203.0,37.671,37.7029,37.6551,37.6949,47203.0
2016-12-19 14:10:00,47.33,47.39,47.32,47.37,40590.0,37.7029,37.7507,37.6949,37.7348,40590.0
2016-12-19 14:15:00,47.38,47.39,47.34,47.38,28236.0,37.7427,37.7507,37.7109,37.7427,28236.0
2016-12-19 14:20:00,47.38,47.43,47.37,47.41,30889.0,37.7427,37.7826,37.7348,37.7666,30889.0
2016-12-19 14:25:00,47.41,47.44,47.4,47.41,39347.0,37.7666,37.7905,37.7587,37.7666,39347.0
2016-12-19 14:30:00,47.41,47.42,47.33,47.34,95430.0,37.7666,37.7746,37.7029,37.7109,95430.0
2016-12-19 14:35:00,47.33,47.36,47.28,47.28,74409.0,37.7029,37.7268,37.6631,37.6631,74409.0
2016-12-19 14:40:00,47.29,47.3,47.28,47.29,38216.0,37.671,37.679,37.6631,37.671,38216.0
2016-12-19 14:45:00,47.3,47.31,47.28,47.29,37103.0,37.679,37.687,37.6631,37.671,37103.0
2016-12-19 14:50:00,47.29,47.31,47.28,47.3,58632.0,37.671,37.687,37.6631,37.679,58632.0
2016-12-19 14:55:00,47.3,47.36,47.28,47.33,62724.0,37.679,37.7268,37.6631,37.7029,62724.0
2016-12-19 15:00:00,47.33,47.34,47.28,47.33,25166.0,37.7029,37.7109,37.6631,37.7029,25166.0
2016-12-19 15:05:00,47.33,47.34,47.31,47.31,53002.0,37.7029,37.7109,37.687,37.687,53002.0
2016-12-19 15:10:00,47.31,47.34,47.31,47.34,70559.0,37.687,37.7109,37.687,37.7109,70559.0
2016-12-19 15:15:00,47.34,47.35,47.29,47.3,68706.0,37.7109,37.7188,37.671,37.679,68706.0
2016-12-19 15:20:00,47.3,47.31,47.26,47.3,63756.0,37.679,37.687,37.6471,37.679,63756.0
2016-12-19 15:25:00,47.29,47.35,47.28,47.34,108075.0,37.671,37.7188,37.6631,37.7109,108075.0
2016-12-19 15:30:00,47.34,47.35,47.32,47.34,123844.0,37.7109,37.7188,37.6949,37.7109,123844.0
2016-12-19 15:35:00,47.34,47.35,47.29,47.3,127556.0,37.7109,37.7188,37.671,37.679,127556.0
2016-12-19 15:40:00,47.3,47.36,47.29,47.36,97219.0,37.679,37.7268,37.671,37.7268,97219.0
2016-12-19 15:45:00,47.35,47.36,47.33,47.33,50867.0,37.7188,37.7268,37.7029,37.7029,50867.0
2016-12-19 15:50:00,47.33,47.34,47.31,47.31,192226.0,37.7029,37.7109,37.687,37.687,192226.0
2016-12-19 15:55:00,47.32,47.32,47.28,47.29,535152.0,37.6949,37.6949,37.6631,37.671,535152.0
2016-12-20 09:30:00,47.71,47.88,47.55,47.64,170094.0,38.0056,38.141,37.8781,37.9498,170094.0
2016-12-20 09:35:00,47.66,47.79,47.51,47.58,226192.0,37.9658,38.0693,37.8463,37.902,226192.0
2016-12-20 09:40:00,47.59,47.62,47.49,47.59,165126.0,37.91,37.9339,37.8303,37.91,165126.0
2016-12-20 09:45:00,47.6,47.69,47.5,47.52,99647.0,37.918,37.9897,37.8383,37.8542,99647.0
2016-12-20 09:50:00,47.52,47.6,47.49,47.55,58171.0,37.8542,37.918,37.8303,37.8781,58171.0
2016-12-20 09:55:00,47.55,47.65,47.55,47.64,53658.0,37.8781,37.9578,37.8781,37.9498,53658.0
2016-12-20 10:00:00,47.65,47.72,47.59,47.65,59691.0,37.9578,38.0136,37.91,37.9578,59691.0
2016-12-20 10:05:00,47.64,47.68,47.58,47.64,107204.0,37.9498,37.9817,37.902,37.9498,107204.0
2016-12-20 10:10:00,47.64,47.72,47.63,47.64,54033.0,37.9498,38.0136,37.9419,37.9498,54033.0
2016-12-20 10:15:00,47.64,47.67,47.58,47.62,36857.0,37.9498,37.9737,37.902,37.9339,36857.0
2016-12-20 10:20:00,47.63,47.64,47.61,47.62,37951.0,37.9419,37.9498,37.9259,37.9339,37951.0
2016-12-20 10:25:00,47.63,47.68,47.6,47.63,48073.0,37.9419,37.9817,37.918,37.9419,48073.0
2016-12-20 10:30:00,47.64,47.65,47.58,47.58,48119.0,37.9498,37.9578,37.902,37.902,48119.0
2016-12-20 10:35:00,47.59,47.71,47.58,47.68,71951.0,37.91,38.0056,37.902,37.9817,71951.0
2016-12-20 10:40:00,47.68,47.7,47.63,47.69,63139.0,37.9817,37.9976,37.9419,37.9897,63139.0
2016-12-20 10:45:00,47.7,47.72,47.63,47.64,218588.0,37.9976,38.0136,37.9419,37.9498,218588.0
2016-12-20 10:50:00,47.64,47.7,47.62,47.7,88190.0,37.9498,37.9976,37.9339,37.9976,88190.0
2016-12-20 10:55:00,47.7,47.7,47.64,47.66,59800.0,37.9976,37.9976,37.9498,37.9658,59800.0
2016-12-20 11:00:00,47.66,47.69,47.64,47.67,62463.0,37.9658,37.9897,37.9498,37.9737,62463.0
2016-12-20 11:05:00,47.67,47.69,47.61,47.69,97907.0,37.9737,37.9897,37.9259,37.9897,97907.0
2016-12-20 11:10:00,47.68,47.74,47.68,47.74,41596.0,37.9817,38.0295,37.9817,38.0295,41596.0
2016-12-20 11:15:00,47.73,47.76,47.72,47.75,57294.0,38.0215,38.0454,38.0136,38.0375,57294.0
2016-12-20 11:20:00,47.75,47.76,47.7,47.73,52711.0,38.0375,38.0454,37.9976,38.0215,52711.0
2016-12-20 11:25:00,47.74,47.75,47.72,47.75,36130.0,38.0295,38.0375,38.0136,38.0375,36130.0
2016-12-20 11:30:00,47.74,47.75,47.65,47.68,114989.0,38.0295,38.0375,37.9578,37.9817,114989.0
2016-12-20 11:35:00,47.68,47.69,47.64,47.65,32136.0,37.9817,37.9897,37.9498,37.9578,32136.0
2016-12-20 11:40:00,47.65,47.67,47.63,47.67,75447.0,37.9578,37.9737,37.9419,37.9737,75447.0
2016-12-20 11:45:00,47.67,47.71,47.65,47.7,52548.0,37.9737,38.0056,37.9578,37.9976,52548.0
2016-12-20 11:50:00,47.71,47.72,47.66,47.72,45752.0,38.0056,38.0136,37.9658,38.0136,45752.0
2016-12-20 11:55:00,47.72,47.74,47.68,47.69,68176.0,38.0136,38.0295,37.9817,37.9897,68176.0
2016-12-20 12:00:00,47.7,47.7,47.66,47.7,42879.0,37.9976,37.9976,37.9658,37.9976,42879.0
2016-12-20 12:05:00,47.7,47.71,47.64,47.65,80827.0,37.9976,38.0056,37.9498,37.9578,80827.0
2016-12-20 12:10:00,47.65,47.69,47.64,47.68,131597.0,37.9578,37.9897,37.9498,37.9817,131597.0
2016-12-20 12:15:00,47.69,47.71,47.67,47.69,49217.0,37.9897,38.0056,37.9737,37.9897,49217.0
2016-12-20 12:20:00,47.69,47.74,47.68,47.71,105161.0,37.9897,38.0295,37.9817,38.0056,105161.0
2016-12-20 12:25:00,47.71,47.74,47.68,47.7,34301.0,38.0056,38.0295,37.9817,37.9976,34301.0
2016-12-20 12:30:00,47.7,47.72,47.7,47.72,36902.0,37.9976,38.0136,37.9976,38.0136,36902.0
2016-12-20 12:35:00,47.72,47.73,47.68,47.72,37793.0,38.0136,38.0215,37.9817,38.0136,37793.0
2016-12-20 12:40:00,47.72,47.73,47.71,47.73,32765.0,38.0136,38.0215,38.0056,38.0215,32765.0
2016-12-20 12:45:00,47.73,47.73,47.7,47.72,18301.0,38.0215,38.0215,37.9976,38.0136,18301.0
2016-12-20 12:50:00,47.73,47.76,47.72,47.75,37141.0,38.0215,38.0454,38.0136,38.0375,37141.0
2016-12-20 12:55:00,47.74,47.79,47.74,47.76,30022.0,38.0295,38.0693,38.0295,38.0454,30022.0
2016-12-20 13:00:00,47.76,47.78,47.76,47.78,25485.0,38.0454,38.0614,38.0454,38.0614,25485.0
2016-12-20 13:05:00,47.77,47.77,47.75,47.76,34224.0,38.0534,38.0534,38.0375,38.0454,34224.0
2016-12-20 13:10:00,47.77,47.81,47.76,47.8,20379.0,38.0534,38.0853,38.0454,38.0773,20379.0
2016-12-20 13:15:00,47.8,47.8,47.76,47.76,22689.0,38.0773,38.0773,38.0454,38.0454,22689.0
2016-12-20 13:20:00,47.77,47.78,47.76,47.78,32340.0,38.0534,38.0614,38.0454,38.0614,32340.0
2016-12-20 13:25:00,47.78,47.79,47.77,47.79,37748.0,38.0614,38.0693,38.0534,38.0693,37748.0
2016-12-20 13:30:00,47.79,47.8,47.77,47.78,36766.0,38.0693,38.0773,38.0534,38.0614,36766.0
2016-12-20 13:35:00,47.79,47.79,47.75,47.76,30675.0,38.0693,38.0693,38.0375,38.0454,30675.0
2016-12-20 13:40:00,47.76,47.76,47.72,47.73,45644.0,38.0454,38.0454,38.0136,38.0215,45644.0
2016-12-20 13:45:00,47.73,47.76,47.72,47.75,27589.0,38.0215,38.0454,38.0136,38.0375,27589.0
2016-12-20 13:50:00,47.74,47.77,47.73,47.76,31076.0,38.0295,38.0534,38.0215,38.0454,31076.0
2016-12-20 13:55:00,47.75,47.78,47.74,47.78,46568.0,38.0375,38.0614,38.0295,38.0614,46568.0
2016-12-20 14:00:00,47.77,47.78,47.74,47.75,36575.0,38.0534,38.0614,38.0295,38.0375,36575.0
2016-12-20 14:05:00,47.74,47.75,47.68,47.69,60036.0,38.0295,38.0375,37.9817,37.9897,60036.0
2016-12-20 14:10:00,47.7,47.75,47.7,47.73,17448.0,37.9976,38.0375,37.9976,38.0215,17448.0
2016-12-20 14:15:00,47.74,47.79,47.73,47.77,30465.0,38.0295,38.0693,38.0215,38.0534,30465.0
2016-12-20 14:20:00,47.77,47.78,47.73,47.73,36741.0,38.0534,38.0614,38.0215,38.0215,36741.0
2016-12-20 14:25:00,47.73,47.77,47.73,47.76,29334.0,38.0215,38.0534,38.0215,38.0454,29334.0
2016-12-20 14:30:00,47.75,47.77,47.67,47.67,39011.0,38.0375,38.0534,37.9737,37.9737,39011.0
2016-12-20 14:35:00,47.67,47.69,47.65,47.68,46618.0,37.9737,37.9897,37.9578,37.9817,46618.0
2016-12-20 14:40:00,47.68,47.71,47.68,47.71,50806.0,37.9817,38.0056,37.9817,38.0056,50806.0
2016-12-20 14:45:00,47.7,47.71,47.67,47.67,54271.0,37.9976,38.0056,37.9737,37.9737,54271.0
2016-12-20 14:50:00,47.67,47.69,47.67,47.69,47671.0,37.9737,37.9897,37.9737,37.9897,47671.0
2016-12-20 14:55:00,47.68,47.71,47.67,47.71,33290.0,37.9817,38.0056,37.9737,38.0056,33290.0
2016-12-20 15:00:00,47.7,47.71,47.66,47.67,55096.0,37.9976,38.0056,37.9658,37.9737,55096.0
2016-12-20 15:05:00,47.68,47.69,47.66,47.69,30453.0,37.9817,37.9897,37.9658,37.9897,30453.0
2016-12-20 15:10:00,47.69,47.69,47.67,47.69,38739.0,37.9897,37.9897,37.9737,37.9897,38739.0
2016-12-20 15:15:00,47.69,47.71,47.68,47.7,42309.0,37.9897,38.0056,37.9817,37.9976,42309.0
2016-12-20 15:20:00,47.7,47.72,47.69,47.72,53721.0,37.9976,38.0136,37.9897,38.0136,53721.0
2016-12-20 15:25:00,47.72,47.74,47.69,47.73,90594.0,38.0136,38.0295,37.9897,38.0215,90594.0
2016-12-20 15:30:00,47.73,47.73,47.69,47.71,74760.0,38.0215,38.0215,37.9897,38.0056,74760.0
2016-12-20 15:35:00,47.71,47.71,47.68,47.7,89303.0,38.0056,38.0056,37.9817,37.9976,89303.0
2016-12-20 15:40:00,47.7,47.7,47.66,47.67,52274.0,37.9976,37.9976,37.9658,37.9737,52274.0
2016-12-20 15:45:00,47.68,47.72,47.67,47.71,111384.0,37.9817,38.0136,37.9737,38.0056,111384.0
2016-12-20 15:50:00,47.71,47.71,47.67,47.68,130005.0,38.0056,38.0056,37.9737,37.9817,130005.0
2016-12-20 15:55:00,47.69,47.69,47.65,47.69,402907.0,37.9897,37.9897,37.9578,37.9897,402907.0
2016-12-21 09:30:00,47.73,47.75,47.57,47.57,78249.0,38.0215,38.0375,37.8941,37.8941,78249.0
2016-12-21 09:35:00,47.57,47.58,47.31,47.4,110342.0,37.8941,37.902,37.687,37.7587,110342.0
2016-12-21 09:40:00,47.4,47.41,47.32,47.33,59300.0,37.7587,37.7666,37.6949,37.7029,59300.0
2016-12-21 09:45:00,47.34,47.52,47.33,47.49,27463.0,37.7109,37.8542,37.7029,37.8303,27463.0
2016-12-21 09:50:00,47.5,47.53,47.49,47.51,28597.0,37.8383,37.8622,37.8303,37.8463,28597.0
2016-12-21 09:55:00,47.51,47.6,47.5,47.57,37355.0,37.8463,37.918,37.8383,37.8941,37355.0
2016-12-21 10:00:00,47.56,47.57,47.52,47.53,43275.0,37.8861,37.8941,37.8542,37.8622,43275.0
2016-12-21 10:05:00,47.53,47.59,47.53,47.58,23847.0,37.8622,37.91,37.8622,37.902,23847.0
2016-12-21 10:10:00,47.58,47.6,47.57,47.59,24150.0,37.902,37.918,37.8941,37.91,24150.0
2016-12-21 10:15:00,47.59,47.61,47.57,47.58,56928.0,37.91,37.9259,37.8941,37.902,56928.0
2016-12-21 10:20:00,47.58,47.58,47.53,47.54,29784.0,37.902,37.902,37.8622,37.8702,29784.0
2016-12-21 10:25:00,47.53,47.59,47.51,47.58,26113.0,37.8622,37.91,37.8463,37.902,26113.0
2016-12-21 10:30:00,47.58,47.58,47.45,47.46,42720.0,37.902,37.902,37.7985,37.8064,42720.0
2016-12-21 10:35:00,47.46,47.47,47.43,47.43,47657.0,37.8064,37.8144,37.7826,37.7826,47657.0
2016-12-21 10:40:00,47.44,47.46,47.42,47.44,72269.0,37.7905,37.8064,37.7746,37.7905,72269.0
2016-12-21 10:45:00,47.43,47.47,47.43,47.43,53138.0,37.7826,37.8144,37.7826,37.7826,53138.0
2016-12-21 10:50:00,47.43,47.43,47.38,47.39,41163.0,37.7826,37.7826,37.7427,37.7507,41163.0
2016-12-21 10:55:00,47.39,47.42,47.38,47.39,32365.0,37.7507,37.7746,37.7427,37.7507,32365.0
2016-12-21 11:00:00,47.39,47.4,47.35,47.4,45648.0,37.7507,37.7587,37.7188,37.7587,45648.0
2016-12-21 11:05:00,47.41,47.45,47.4,47.43,45060.0,37.7666,37.7985,37.7587,37.7826,45060.0
2016-12-21 11:10:00,47.43,47.47,47.42,47.44,44533.0,37.7826,37.8144,37.7746,37.7905,44533.0
2016-12-21 11:15:00,47.44,47.49,47.43,47.48,39330.0,37.7905,37.8303,37.7826,37.8224,39330.0
2016-12-21 11:20:00,47.49,47.53,47.48,47.52,25065.0,37.8303,37.8622,37.8224,37.8542,25065.0
2016-12-21 11:25:00,47.52,47.56,47.51,47.53,40570.0,37.8542,37.8861,37.8463,37.8622,40570.0
2016-12-21 11:30:00,47.54,47.54,47.51,47.52,21784.0,37.8702,37.8702,37.8463,37.8542,21784.0
2016-12-21 11:35:00,47.51,47.54,47.49,47.52,45280.0,37.8463,37.8702,37.8303,37.8542,45280.0
2016-12-21 11:40:00,47.52,47.53,47.49,47.5,28409.0,37.8542,37.8622,37.8303,37.8383,28409.0
2016-12-21 11:45:00,47.49,47.51,47.49,47.51,12290.0,37.8303,37.8463,37.8303,37.8463,12290.0
2016-12-21 11:50:00,47.51,47.51,47.48,47.48,22823.0,37.8463,37.8463,37.8224,37.8224,22823.0
2016-12-21 11:55:00,47.49,47.49,47.48,47.48,11280.0,37.8303,37.8303,37.8224,37.8224,11280.0
2016-12-21 12:00:00,47.48,47.49,47.46,47.46,28981.0,37.8224,37.8303,37.8064,37.8064,28981.0
2016-12-21 12:05:00,47.46,47.51,47.45,47.51,21569.0,37.8064,37.8463,37.7985,37.8463,21569.0
2016-12-21 12:10:00,47.51,47.51,47.48,47.51,25813.0,37.8463,37.8463,37.8224,37.8463,25813.0
2016-12-21 12:15:00,47.5,47.52,47.49,47.51,13230.0,37.8383,37.8542,37.8303,37.8463,13230.0
2016-12-21 12:20:00,47.52,47.53,47.51,47.52,28529.0,37.8542,37.8622,37.8463,37.8542,28529.0
2016-12-21 12:25:00,47.53,47.57,47.52,47.56,18017.0,37.8622,37.8941,37.8542,37.8861,18017.0
2016-12-21 12:30:00,47.57,47.57,47.54,47.55,22493.0,37.8941,37.8941,37.8702,37.8781,22493.0
2016-12-21 12:35:00,47.56,47.56,47.54,47.55,18622.0,37.8861,37.8861,37.8702,37.8781,18622.0
2016-12-21 12:40:00,47.55,47.57,47.54,47.54,27002.0,37.8781,37.8941,37.8702,37.8702,27002.0
2016-12-21 12:45:00,47.54,47.55,47.52,47.53,29518.0,37.8702,37.8781,37.8542,37.8622,29518.0
2016-12-21 12:50:00,47.53,47.53,47.5,47.51,17699.0,37.8622,37.8622,37.8383,37.8463,17699.0
2016-12-21 12:55:00,47.51,47.51,47.49,47.5,17114.0,37.8463,37.8463,37.8303,37.8383,17114.0
2016-12-21 13:00:00,47.5,47.51,47.49,47.49,14627.0,37.8383,37.8463,37.8303,37.8303,14627.0
2016-12-21 13:05:00,47.49,47.5,47.47,47.48,27175.0,37.8303,37.8383,37.8144,37.8224,27175.0
2016-12-21 13:10:00,47.49,47.52,47.49,47.52,18575.0,37.8303,37.8542,37.8303,37.8542,18575.0
2016-12-21 13:15:00,47.52,47.52,47.49,47.5,29100.0,37.8542,37.8542,37.8303,37.8383,29100.0
2016-12-21 13:20:00,47.5,47.51,47.49,47.5,12482.0,37.8383,37.8463,37.8303,37.8383,12482.0
2016-12-21 13:25:00,47.5,47.51,47.49,47.51,14335.0,37.8383,37.8463,37.8303,37.8463,14335.0
2016-12-21 13:30:00,47.51,47.51,47.49,47.5,10426.0,37.8463,37.8463,37.8303,37.8383,10426.0
2016-12-21 13:35:00,47.5,47.51,47.49,47.51,25990.0,37.8383,37.8463,37.8303,37.8463,25990.0
2016-12-21 13:40:00,47.51,47.52,47.5,47.51,20553.0,37.8463,37.8542,37.8383,37.8463,20553.0
2016-12-21 13:45:00,47.52,47.52,47.48,47.52,28134.0,37.8542,37.8542,37.8224,37.8542,28134.0
2016-12-21 13:50:00,47.52,47.52,47.49,47.51,22681.0,37.8542,37.8542,37.8303,37.8463,22681.0
2016-12-21 13:55:00,47.51,47.51,47.44,47.45,28925.0,37.8463,37.8463,37.7905,37.7985,28925.0
2016-12-21 14:00:00,47.45,47.47,47.44,47.46,11721.0,37.7985,37.8144,37.7905,37.8064,11721.0
2016-12-21 14:05:00,47.46,47.52,47.45,47.52,26248.0,37.8064,37.8542,37.7985,37.8542,26248.0
2016-12-21 14:10:00,47.52,47.53,47.51,47.53,45192.0,37.8542,37.8622,37.8463,37.8622,45192.0
2016-12-21 14:15:00,47.53,47.53,47.51,47.52,15029.0,37.8622,37.8622,37.8463,37.8542,15029.0
2016-12-21 14:20:00,47.51,47.52,47.5,47.51,19021.0,37.8463,37.8542,37.8383,37.8463,19021.0
2016-12-21 14:25:00,47.51,47.54,47.5,47.53,32593.0,37.8463,37.8702,37.8383,37.8622,32593.0
2016-12-21 14:30:00,47.53,47.54,47.49,47.5,30915.0,37.8622,37.8702,37.8303,37.8383,30915.0
2016-12-21 14:35:00,47.5,47.54,47.49,47.53,28746.0,37.8383,37.8702,37.8303,37.8622,28746.0
2016-12-21 14:40:00,47.53,47.57,47.53,47.55,25994.0,37.8622,37.8941,37.8622,37.8781,25994.0
2016-12-21 14:45:00,47.55,47.55,47.52,47.54,27405.0,37.8781,37.8781,37.8542,37.8702,27405.0
2016-12-21 14:50:00,47.54,47.55,47.53,47.54,25727.0,37.8702,37.8781,37.8622,37.8702,25727.0
2016-12-21 14:55:00,47.55,47.59,47.54,47.59,22626.0,37.8781,37.91,37.8702,37.91,22626.0
2016-12-21 15:00:00,47.59,47.63,47.57,47.57,38890.0,37.91,37.9419,37.8941,37.8941,38890.0
2016-12-21 15:05:00,47.58,47.58,47.54,47.54,40919.0,37.902,37.902,37.8702,37.8702,40919.0
2016-12-21 15:10:00,47.54,47.55,47.53,47.54,35394.0,37.8702,37.8781,37.8622,37.8702,35394.0
2016-12-21 15:15:00,47.54,47.6,47.53,47.59,70412.0,37.8702,37.918,37.8622,37.91,70412.0
2016-12-21 15:20:00,47.59,47.64,47.59,47.64,30266.0,37.91,37.9498,37.91,37.9498,30266.0
2016-12-21 15:25:00,47.64,47.66,47.61,47.64,44102.0,37.9498,37.9658,37.9259,37.9498,44102.0
2016-12-21 15:30:00,47.64,47.64,47.58,47.61,54277.0,37.9498,37.9498,37.902,37.9259,54277.0
2016-12-21 15:35:00,47.61,47.64,47.58,47.63,55852.0,37.9259,37.9498,37.902,37.9419,55852.0
2016-12-21 15:40:00,47.63,47.63,47.61,47.61,44995.0,37.9419,37.9419,37.9259,37.9259,44995.0
2016-12-21 15:45:00,47.62,47.62,47.59,47.61,81909.0,37.9339,37.9339,37.91,37.9259,81909.0
2016-12-21 15:50:00,47.61,47.61,47.58,47.59,72583.0,37.9259,37.9259,37.902,37.91,72583.0
2016-12-21 15:55:00,47.58,47.59,47.55,47.55,256527.0,37.902,37.91,37.8781,37.8781,256527.0
2016-12-22 09:30:00,47.55,47.64,47.52,47.61,41660.0,37.8781,37.9498,37.8542,37.9259,41660.0
2016-12-22 09:35:00,47.62,47.75,47.55,47.59,63496.0,37.9339,38.0375,37.8781,37.91,63496.0
2016-12-22 09:40:00,47.6,47.68,47.58,47.68,59426.0,37.918,37.9817,37.902,37.9817,59426.0
2016-12-22 09:45:00,47.68,47.75,47.68,47.73,43280.0,37.9817,38.0375,37.9817,38.0215,43280.0
2016-12-22 09:50:00,47.73,47.77,47.68,47.7,43010.0,38.0215,38.0534,37.9817,37.9976,43010.0
2016-12-22 09:55:00,47.7,47.75,47.68,47.73,35158.0,37.9976,38.0375,37.9817,38.0215,35158.0
2016-12-22 10:00:00,47.69,47.72,47.67,47.71,39152.0,37.9897,38.0136,37.9737,38.0056,39152.0
2016-12-22 10:05:00,47.71,47.72,47.62,47.63,52058.0,38.0056,38.0136,37.9339,37.9419,52058.0
2016-12-22 10:10:00,47.63,47.69,47.62,47.68,48902.0,37.9419,37.9897,37.9339,37.9817,48902.0
2016-12-22 10:15:00,47.67,47.75,47.67,47.73,75167.0,37.9737,38.0375,37.9737,38.0215,75167.0
2016-12-22 10:20:00,47.73,47.75,47.7,47.72,35093.0,38.0215,38.0375,37.9976,38.0136,35093.0
2016-12-22 10:25:00,47.72,47.73,47.68,47.69,32129.0,38.0136,38.0215,37.9817,37.9897,32129.0
2016-12-22 10:30:00,47.7,47.75,47.69,47.75,46992.0,37.9976,38.0375,37.9897,38.0375,46992.0
2016-12-22 10:35:00,47.75,47.77,47.68,47.7,81669.0,38.0375,38.0534,37.9817,37.9976,81669.0
2016-12-22 10:40:00,47.7,47.7,47.62,47.63,27999.0,37.9976,37.9976,37.9339,37.9419,27999.0
2016-12-22 10:45:00,47.63,47.66,47.6,47.66,39013.0,37.9419,37.9658,37.918,37.9658,39013.0
2016-12-22 10:50:00,47.65,47.67,47.63,47.64,40270.0,37.9578,37.9737,37.9419,37.9498,40270.0
2016-12-22 10:55:00,47.64,47.65,47.58,47.58,44461.0,37.9498,37.9578,37.902,37.902,44461.0
2016-12-22 11:00:00,47.59,47.6,47.55,47.55,42747.0,37.91,37.918,37.8781,37.8781,42747.0
2016-12-22 11:05:00,47.55,47.58,47.51,47.51,55724.0,37.8781,37.902,37.8463,37.8463,55724.0
2016-12-22 11:10:00,47.52,47.54,47.5,47.51,83662.0,37.8542,37.8702,37.8383,37.8463,83662.0
2016-12-22 11:15:00,47.51,47.53,47.49,47.51,50694.0,37.8463,37.8622,37.8303,37.8463,50694.0
2016-12-22 11:20:00,47.51,47.53,47.49,47.5,57640.0,37.8463,37.8622,37.8303,37.8383,57640.0
2016-12-22 11:25:00,47.5,47.53,47.49,47.53,54550.0,37.8383,37.8622,37.8303,37.8622,54550.0
2016-12-22 11:30:00,47.53,47.59,47.53,47.59,67400.0,37.8622,37.91,37.8622,37.91,67400.0
2016-12-22 11:35:00,47.58,47.62,47.56,47.57,30755.0,37.902,37.9339,37.8861,37.8941,30755.0
2016-12-22 11:40:00,47.57,47.59,47.52,47.56,32771.0,37.8941,37.91,37.8542,37.8861,32771.0
2016-12-22 11:45:00,47.56,47.57,47.55,47.55,36584.0,37.8861,37.8941,37.8781,37.8781,36584.0
2016-12-22 11:50:00,47.56,47.58,47.54,47.57,32968.0,37.8861,37.902,37.8702,37.8941,32968.0
2016-12-22 11:55:00,47.57,47.6,47.54,47.59,40852.0,37.8941,37.918,37.8702,37.91,40852.0
2016-12-22 12:00:00,47.6,47.64,47.59,47.64,43215.0,37.918,37.9498,37.91,37.9498,43215.0
2016-12-22 12:05:00,47.64,47.66,47.63,47.64,17353.0,37.9498,37.9658,37.9419,37.9498,17353.0
2016-12-22 12:10:00,47.65,47.66,47.63,47.65,16346.0,37.9578,37.9658,37.9419,37.9578,16346.0
2016-12-22 12:15:00,47.65,47.66,47.62,47.63,25604.0,37.9578,37.9658,37.9339,37.9419,25604.0
2016-12-22 12:20:00,47.64,47.65,47.62,47.63,21005.0,37.9498,37.9578,37.9339,37.9419,21005.0
2016-12-22 12:25:00,47.63,47.66,47.62,47.63,33794.0,37.9419,37.9658,37.9339,37.9419,33794.0
2016-12-22 12:30:00,47.62,47.64,47.61,47.63,46772.0,37.9339,37.9498,37.9259,37.9419,46772.0
2016-12-22 12:35:00,47.63,47.66,47.61,47.65,61791.0,37.9419,37.9658,37.9259,37.9578,61791.0
2016-12-22 12:40:00,47.66,47.68,47.62,47.66,49397.0,37.9658,37.9817,37.9339,37.9658,49397.0
2016-12-22 12:45:00,47.66,47.67,47.65,47.66,31403.0,37.9658,37.9737,37.9578,37.9658,31403.0
2016-12-22 12:50:00,47.65,47.67,47.62,47.65,70982.0,37.9578,37.9737,37.9339,37.9578,70982.0
2016-12-22 12:55:00,47.66,47.66,47.61,47.64,66270.0,37.9658,37.9658,37.9259,37.9498,66270.0
2016-12-22 13:00:00,47.64,47.67,47.63,47.66,15078.0,37.9498,37.9737,37.9419,37.9658,15078.0
2016-12-22 13:05:00,47.67,47.7,47.67,47.7,20129.0,37.9737,37.9976,37.9737,37.9976,20129.0
2016-12-22 13:10:00,47.71,47.72,47.68,47.7,27860.0,38.0056,38.0136,37.9817,37.9976,27860.0
2016-12-22 13:15:00,47.69,47.7,47.63,47.67,59545.0,37.9897,37.9976,37.9419,37.9737,59545.0
2016-12-22 13:20:00,47.67,47.69,47.66,47.66,42768.0,37.9737,37.9897,37.9658,37.9658,42768.0
2016-12-22 13:25:00,47.66,47.67,47.61,47.63,41716.0,37.9658,37.9737,37.9259,37.9419,41716.0
2016-12-22 13:30:00,47.64,47.66,47.63,47.65,22773.0,37.9498,37.9658,37.9419,37.9578,22773.0
2016-12-22 13:35:00,47.64,47.69,47.64,47.69,34350.0,37.9498,37.9897,37.9498,37.9897,34350.0
2016-12-22 13:40:00,47.69,47.74,47.69,47.73,22108.0,37.9897,38.0295,37.9897,38.0215,22108.0
2016-12-22 13:45:00,47.73,47.77,47.73,47.76,43214.0,38.0215,38.0534,38.0215,38.0454,43214.0
2016-12-22 13:50:00,47.76,47.77,47.73,47.76,29699.0,38.0454,38.0534,38.0215,38.0454,29699.0
2016-12-22 13:55:00,47.75,47.76,47.73,47.75,37400.0,38.0375,38.0454,38.0215,38.0375,37400.0
2016-12-22 14:00:00,47.75,47.76,47.72,47.76,55786.0,38.0375,38.0454,38.0136,38.0454,55786.0
2016-12-22 14:05:00,47.75,47.78,47.74,47.77,49419.0,38.0375,38.0614,38.0295,38.0534,49419.0
2016-12-22 14:10:00,47.78,47.8,47.77,47.78,30462.0,38.0614,38.0773,38.0534,38.0614,30462.0
2016-12-22 14:15:00,47.79,47.79,47.76,47.77,32738.0,38.0693,38.0693,38.0454,38.0534,32738.0
2016-12-22 14:20:00,47.78,47.78,47.76,47.78,37077.0,38.0614,38.0614,38.0454,38.0614,37077.0
2016-12-22 14:25:00,47.78,47.79,47.7,47.72,168088.0,38.0614,38.0693,37.9976,38.0136,168088.0
2016-12-22 14:30:00,47.72,47.74,47.69,47.7,46485.0,38.0136,38.0295,37.9897,37.9976,46485.0
2016-12-22 14:35:00,47.71,47.71,47.65,47.68,69393.0,38.0056,38.0056,37.9578,37.9817,69393.0
2016-12-22 14:40:00,47.68,47.68,47.65,47.67,52280.0,37.9817,37.9817,37.9578,37.9737,52280.0
2016-12-22 14:45:00,47.68,47.71,47.66,47.71,129064.0,37.9817,38.0056,37.9658,38.0056,129064.0
2016-12-22 14:50:00,47.71,47.74,47.69,47.74,29019.0,38.0056,38.0295,37.9897,38.0295,29019.0
2016-12-22 14:55:00,47.75,47.75,47.66,47.66,64377.0,38.0375,38.0375,37.9658,37.9658,64377.0
2016-12-22 15:00:00,47.66,47.69,47.65,47.66,79317.0,37.9658,37.9897,37.9578,37.9658,79317.0
2016-12-22 15:05:00,47.65,47.66,47.63,47.66,48534.0,37.9578,37.9658,37.9419,37.9658,48534.0
2016-12-22 15:10:00,47.65,47.65,47.63,47.64,23471.0,37.9578,37.9578,37.9419,37.9498,23471.0
2016-12-22 15:15:00,47.64,47.65,47.61,47.61,29775.0,37.9498,37.9578,37.9259,37.9259,29775.0
2016-12-22 15:20:00,47.61,47.63,47.6,47.61,31406.0,37.9259,37.9419,37.918,37.9259,31406.0
2016-12-22 15:25:00,47.61,47.64,47.6,47.62,68953.0,37.9259,37.9498,37.918,37.9339,68953.0
2016-12-22 15:30:00,47.62,47.63,47.6,47.6,51794.0,37.9339,37.9419,37.918,37.918,51794.0
2016-12-22 15:35:00,47.6,47.65,47.6,47.65,50675.0,37.918,37.9578,37.918,37.9578,50675.0
2016-12-22 15:40:00,47.65,47.66,47.59,47.61,173557.0,37.9578,37.9658,37.91,37.9259,173557.0
2016-12-22 15:45:00,47.6,47.64,47.6,47.62,107047.0,37.918,37.9498,37.918,37.9339,107047.0
2016-12-22 15:50:00,47.62,47.64,47.59,47.62,86041.0,37.9339,37.9498,37.91,37.9339,86041.0
2016-12-22 15:55:00,47.62,47.63,47.59,47.62,237008.0,37.9339,37.9419,37.91,37.9339,237008.0
2016-12-23 09:30:00,47.61,47.69,47.55,47.59,45086.0,37.9259,37.9897,37.8781,37.91,45086.0
2016-12-23 09:35:00,47.59,47.59,47.45,47.47,63777.0,37.91,37.91,37.7985,37.8144,63777.0
2016-12-23 09:40:00,47.47,47.53,47.45,47.45,111958.0,37.8144,37.8622,37.7985,37.7985,111958.0
2016-12-23 09:45:00,47.46,47.5,47.45,47.46,32407.0,37.8064,37.8383,37.7985,37.8064,32407.0
2016-12-23 09:50:00,47.46,47.52,47.46,47.47,67512.0,37.8064,37.8542,37.8064,37.8144,67512.0
2016-12-23 09:55:00,47.46,47.51,47.45,47.47,42702.0,37.8064,37.8463,37.7985,37.8144,42702.0
2016-12-23 10:00:00,47.47,47.57,47.47,47.57,53447.0,37.8144,37.8941,37.8144,37.8941,53447.0
2016-12-23 10:05:00,47.57,47.65,47.57,47.62,35481.0,37.8941,37.9578,37.8941,37.9339,35481.0
2016-12-23 10:10:00,47.63,47.64,47.57,47.6,50725.0,37.9419,37.9498,37.8941,37.918,50725.0
2016-12-23 10:15:00,47.6,47.6,47.54,47.54,18193.0,37.918,37.918,37.8702,37.8702,18193.0
2016-12-23 10:20:00,47.55,47.55,47.47,47.47,39206.0,37.8781,37.8781,37.8144,37.8144,39206.0
2016-12-23 10:25:00,47.47,47.48,47.44,47.46,20210.0,37.8144,37.8224,37.7905,37.8064,20210.0
2016-12-23 10:30:00,47.47,47.48,47.45,47.47,21183.0,37.8144,37.8224,37.7985,37.8144,21183.0
2016-12-23 10:35:00,47.47,47.49,47.43,47.45,28783.0,37.8144,37.8303,37.7826,37.7985,28783.0
2016-12-23 10:40:00,47.45,47.45,47.39,47.4,44023.0,37.7985,37.7985,37.7507,37.7587,44023.0
2016-12-23 10:45:00,47.4,47.42,47.35,47.41,30479.0,37.7587,37.7746,37.7188,37.7666,30479.0
2016-12-23 10:50:00,47.41,47.42,47.38,47.41,29718.0,37.7666,37.7746,37.7427,37.7666,29718.0
2016-12-23 10:55:00,47.41,47.43,47.39,47.4,20905.0,37.7666,37.7826,37.7507,37.7587,20905.0
2016-12-23 11:00:00,47.39,47.41,47.37,47.4,20747.0,37.7507,37.7666,37.7348,37.7587,20747.0
2016-12-23 11:05:00,47.4,47.43,47.39,47.4,17743.0,37.7587,37.7826,37.7507,37.7587,17743.0
2016-12-23 11:10:00,47.41,47.42,47.36,47.38,75379.0,37.7666,37.7746,37.7268,37.7427,75379.0
2016-12-23 11:15:00,47.39,47.39,47.28,47.28,60931.0,37.7507,37.7507,37.6631,37.6631,60931.0
2016-12-23 11:20:00,47.28,47.33,47.28,47.32,45183.0,37.6631,37.7029,37.6631,37.6949,45183.0
2016-12-23 11:25:00,47.33,47.36,47.27,47.31,65705.0,37.7029,37.7268,37.6551,37.687,65705.0
2016-12-23 11:30:00,47.31,47.32,47.26,47.26,92146.0,37.687,37.6949,37.6471,37.6471,92146.0
2016-12-23 11:35:00,47.27,47.3,47.24,47.29,35603.0,37.6551,37.679,37.6312,37.671,35603.0
2016-12-23 11:40:00,47.3,47.31,47.26,47.29,18322.0,37.679,37.687,37.6471,37.671,18322.0
2016-12-23 11:45:00,47.29,47.3,47.27,47.29,18496.0,37.671,37.679,37.6551,37.671,18496.0
2016-12-23 11:50:00,47.29,47.29,47.25,47.28,24725.0,37.671,37.671,37.6392,37.6631,24725.0
2016-12-23 11:55:00,47.29,47.32,47.25,47.26,55869.0,37.671,37.6949,37.6392,37.6471,55869.0
2016-12-23 12:00:00,47.27,47.3,47.26,47.27,16126.0,37.6551,37.679,37.6471,37.6551,16126.0
2016-12-23 12:05:00,47.28,47.3,47.27,47.28,24567.0,37.6631,37.679,37.6551,37.6631,24567.0
2016-12-23 12:10:00,47.29,47.31,47.25,47.3,109216.0,37.671,37.687,37.6392,37.679,109216.0
2016-12-23 12:15:00,47.3,47.3,47.25,47.28,40307.0,37.679,37.679,37.6392,37.6631,40307.0
2016-12-23 12:20:00,47.29,47.3,47.26,47.29,66079.0,37.671,37.679,37.6471,37.671,66079.0
2016-12-23 12:25:00,47.28,47.29,47.25,47.29,41532.0,37.6631,37.671,37.6392,37.671,41532.0
2016-12-23 12:30:00,47.29,47.3,47.26,47.29,36180.0,37.671,37.679,37.6471,37.671,36180.0
2016-12-23 12:35:00,47.29,47.36,47.28,47.34,154317.0,37.671,37.7268,37.6631,37.7109,154317.0
2016-12-23 12:40:00,47.34,47.38,47.34,47.36,34731.0,37.7109,37.7427,37.7109,37.7268,34731.0
2016-12-23 12:45:00,47.36,47.38,47.35,47.37,15977.0,37.7268,37.7427,37.7188,37.7348,15977.0
2016-12-23 12:50:00,47.38,47.41,47.37,47.41,14997.0,37.7427,37.7666,37.7348,37.7666,14997.0
2016-12-23 12:55:00,47.41,47.46,47.4,47.45,19045.0,37.7666,37.8064,37.7587,37.7985,19045.0
2016-12-23 13:00:00,47.45,47.45,47.4,47.44,57656.0,37.7985,37.7985,37.7587,37.7905,57656.0
2016-12-23 13:05:00,47.44,47.45,47.41,47.45,17435.0,37.7905,37.7985,37.7666,37.7985,17435.0
2016-12-23 13:10:00,47.45,47.45,47.42,47.44,22333.0,37.7985,37.7985,37.7746,37.7905,22333.0
2016-12-23 13:15:00,47.45,47.48,47.45,47.47,10508.0,37.7985,37.8224,37.7985,37.8144,10508.0
2016-12-23 13:20:00,47.47,47.49,47.46,47.49,8584.0,37.8144,37.8303,37.8064,37.8303,8584.0
2016-12-23 13:25:00,47.49,47.53,47.48,47.52,20549.0,37.8303,37.8622,37.8224,37.8542,20549.0
2016-12-23 13:30:00,47.52,47.54,47.51,47.53,14547.0,37.8542,37.8702,37.8463,37.8622,14547.0
2016-12-23 13:35:00,47.53,47.54,47.49,47.52,22971.0,37.8622,37.8702,37.8303,37.8542,22971.0
2016-12-23 13:40:00,47.51,47.57,47.51,47.57,19984.0,37.8463,37.8941,37.8463,37.8941,19984.0
2016-12-23 13:45:00,47.57,47.6,47.56,47.56,17304.0,37.8941,37.918,37.8861,37.8861,17304.0
2016-12-23 13:50:00,47.55,47.57,47.55,47.55,8300.0,37.8781,37.8941,37.8781,37.8781,8300.0
2016-12-23 13:55:00,47.55,47.58,47.54,47.56,18076.0,37.8781,37.902,37.8702,37.8861,18076.0
2016-12-23 14:00:00,47.56,47.56,47.53,47.55,12264.0,37.8861,37.8861,37.8622,37.8781,12264.0
2016-12-23 14:05:00,47.55,47.57,47.54,47.56,13519.0,37.8781,37.8941,37.8702,37.8861,13519.0
2016-12-23 14:10:00,47.55,47.58,47.55,47.57,12453.0,37.8781,37.902,37.8781,37.8941,12453.0
2016-12-23 14:15:00,47.58,47.6,47.57,47.59,21329.0,37.902,37.918,37.8941,37.91,21329.0
2016-12-23 14:20:00,47.59,47.61,47.58,47.59,14303.0,37.91,37.9259,37.902,37.91,14303.0
2016-12-23 14:25:00,47.59,47.62,47.59,47.6,12088.0,37.91,37.9339,37.91,37.918,12088.0
2016-12-23 14:30:00,47.6,47.63,47.59,47.62,18230.0,37.918,37.9419,37.91,37.9339,18230.0
2016-12-23 14:35:00,47.62,47.63,47.59,47.61,19457.0,37.9339,37.9419,37.91,37.9259,19457.0
2016-12-23 14:40:00,47.61,47.64,47.6,47.63,18946.0,37.9259,37.9498,37.918,37.9419,18946.0
2016-12-23 14:45:00,47.63,47.64,47.6,47.62,21698.0,37.9419,37.9498,37.918,37.9339,21698.0
2016-12-23 14:50:00,47.63,47.65,47.62,47.65,12122.0,37.9419,37.9578,37.9339,37.9578,12122.0
2016-12-23 14:55:00,47.65,47.67,47.62,47.62,16144.0,37.9578,37.9737,37.9339,37.9339,16144.0
2016-12-23 15:00:00,47.63,47.64,47.62,47.62,22740.0,37.9419,37.9498,37.9339,37.9339,22740.0
2016-12-23 15:05:00,47.62,47.62,47.57,47.58,37240.0,37.9339,37.9339,37.8941,37.902,37240.0
2016-12-23 15:10:00,47.58,47.6,47.57,47.6,13178.0,37.902,37.918,37.8941,37.918,13178.0
2016-12-23 15:15:00,47.6,47.62,47.58,47.59,22310.0,37.918,37.9339,37.902,37.91,22310.0
2016-12-23 15:20:00,47.59,47.61,47.57,47.58,28360.0,37.91,37.9259,37.8941,37.902,28360.0
2016-12-23 15:25:00,47.59,47.61,47.56,47.59,33395.0,37.91,37.9259,37.8861,37.91,33395.0
2016-12-23 15:30:00,47.59,47.6,47.56,47.57,58781.0,37.91,37.918,37.8861,37.8941,58781.0
2016-12-23 15:35:00,47.57,47.58,47.55,47.57,74905.0,37.8941,37.902,37.8781,37.8941,74905.0
2016-12-23 15:40:00,47.57,47.58,47.51,47.51,135159.0,37.8941,37.902,37.8463,37.8463,135159.0
2016-12-23 15:45:00,47.51,47.56,47.5,47.55,124098.0,37.8463,37.8861,37.8383,37.8781,124098.0
2016-12-23 15:50:00,47.54,47.56,47.51,47.53,203331.0,37.8702,37.8861,37.8463,37.8622,203331.0
2016-12-23 15:55:00,47.54,47.58,47.49,47.57,364452.0,37.8702,37.902,37.8303,37.8941,364452.0
2016-12-27 09:30:00,47.79,47.8,47.63,47.71,80913.0,38.0693,38.0773,37.9419,38.0056,80913.0
2016-12-27 09:35:00,47.73,47.76,47.65,47.68,52866.0,38.0215,38.0454,37.9578,37.9817,52866.0
2016-12-27 09:40:00,47.68,47.7,47.51,47.54,62967.0,37.9817,37.9976,37.8463,37.8702,62967.0
2016-12-27 09:45:00,47.55,47.55,47.51,47.54,18635.0,37.8781,37.8781,37.8463,37.8702,18635.0
2016-12-27 09:50:00,47.54,47.65,47.5,47.62,48481.0,37.8702,37.9578,37.8383,37.9339,48481.0
2016-12-27 09:55:00,47.63,47.67,47.6,47.61,27316.0,37.9419,37.9737,37.918,37.9259,27316.0
2016-12-27 10:00:00,47.62,47.65,47.61,47.62,16625.0,37.9339,37.9578,37.9259,37.9339,16625.0
2016-12-27 10:05:00,47.61,47.69,47.61,47.66,25415.0,37.9259,37.9897,37.9259,37.9658,25415.0
2016-12-27 10:10:00,47.66,47.71,47.65,47.7,20435.0,37.9658,38.0056,37.9578,37.9976,20435.0
2016-12-27 10:15:00,47.71,47.73,47.7,47.71,18451.0,38.0056,38.0215,37.9976,38.0056,18451.0
2016-12-27 10:20:00,47.71,47.75,47.69,47.75,17267.0,38.0056,38.0375,37.9897,38.0375,17267.0
2016-12-27 10:25:00,47.75,47.77,47.73,47.75,22070.0,38.0375,38.0534,38.0215,38.0375,22070.0
2016-12-27 10:30:00,47.75,47.78,47.73,47.77,25645.0,38.0375,38.0614,38.0215,38.0534,25645.0
2016-12-27 10:35:00,47.76,47.79,47.74,47.76,33916.0,38.0454,38.0693,38.0295,38.0454,33916.0
2016-12-27 10:40:00,47.77,47.79,47.75,47.78,21929.0,38.0534,38.0693,38.0375,38.0614,21929.0
2016-12-27 10:45:00,47.78,47.82,47.77,47.8,31296.0,38.0614,38.0932,38.0534,38.0773,31296.0
2016-12-27 10:50:00,47.8,47.83,47.79,47.82,21164.0,38.0773,38.1012,38.0693,38.0932,21164.0
2016-12-27 10:55:00,47.82,47.85,47.82,47.83,19793.0,38.0932,38.1171,38.0932,38.1012,19793.0
2016-12-27 11:00:00,47.83,47.86,47.81,47.84,60724.0,38.1012,38.1251,38.0853,38.1092,60724.0
2016-12-27 11:05:00,47.84,47.84,47.8,47.81,16418.0,38.1092,38.1092,38.0773,38.0853,16418.0
2016-12-27 11:10:00,47.81,47.81,47.75,47.75,17862.0,38.0853,38.0853,38.0375,38.0375,17862.0
2016-12-27 11:15:00,47.75,47.77,47.74,47.74,16235.0,38.0375,38.0534,38.0295,38.0295,16235.0
2016-12-27 11:20:00,47.75,47.78,47.71,47.73,75755.0,38.0375,38.0614,38.0056,38.0215,75755.0
2016-12-27 11:25:00,47.73,47.74,47.7,47.72,20511.0,38.0215,38.0295,37.9976,38.0136,20511.0
2016-12-27 11:30:00,47.72,47.73,47.69,47.71,42509.0,38.0136,38.0215,37.9897,38.0056,42509.0
2016-12-27 11:35:00,47.71,47.74,47.7,47.7,25174.0,38.0056,38.0295,37.9976,37.9976,25174.0
2016-12-27 11:40:00,47.71,47.71,47.67,47.68,14675.0,38.0056,38.0056,37.9737,37.9817,14675.0
2016-12-27 11:45:00,47.68,47.69,47.65,47.68,12945.0,37.9817,37.9897,37.9578,37.9817,12945.0
2016-12-27 11:50:00,47.67,47.68,47.65,47.66,17782.0,37.9737,37.9817,37.9578,37.9658,17782.0
2016-12-27 11:55:00,47.65,47.67,47.63,47.66,14199.0,37.9578,37.9737,37.9419,37.9658,14199.0
2016-12-27 12:00:00,47.66,47.67,47.65,47.66,9580.0,37.9658,37.9737,37.9578,37.9658,9580.0
2016-12-27 12:05:00,47.66,47.69,47.66,47.68,10441.0,37.9658,37.9897,37.9658,37.9817,10441.0
2016-12-27 12:10:00,47.69,47.69,47.66,47.66,20336.0,37.9897,37.9897,37.9658,37.9658,20336.0
2016-12-27 12:15:00,47.66,47.69,47.65,47.68,28573.0,37.9658,37.9897,37.9578,37.9817,28573.0
2016-12-27 12:20:00,47.67,47.68,47.65,47.65,6510.0,37.9737,37.9817,37.9578,37.9578,6510.0
2016-12-27 12:25:00,47.65,47.66,47.64,47.65,13408.0,37.9578,37.9658,37.9498,37.9578,13408.0
2016-12-27 12:30:00,47.65,47.66,47.64,47.66,6505.0,37.9578,37.9658,37.9498,37.9658,6505.0
2016-12-27 12:35:00,47.66,47.66,47.63,47.65,13329.0,37.9658,37.9658,37.9419,37.9578,13329.0
2016-12-27 12:40:00,47.65,47.68,47.64,47.67,12260.0,37.9578,37.9817,37.9498,37.9737,12260.0
2016-12-27 12:45:00,47.67,47.68,47.64,47.68,31557.0,37.9737,37.9817,37.9498,37.9817,31557.0
2016-12-27 12:50:00,47.67,47.69,47.66,47.66,13581.0,37.9737,37.9897,37.9658,37.9658,13581.0
2016-12-27 12:55:00,47.66,47.68,47.66,47.68,5452.0,37.9658,37.9817,37.9658,37.9817,5452.0
2016-12-27 13:00:00,47.68,47.69,47.67,47.69,9900.0,37.9817,37.9897,37.9737,37.9897,9900.0
2016-12-27 13:05:00,47.68,47.69,47.67,47.69,10264.0,37.9817,37.9897,37.9737,37.9897,10264.0
2016-12-27 13:10:00,47.69,47.7,47.68,47.7,31999.0,37.9897,37.9976,37.9817,37.9976,31999.0
2016-12-27 13:15:00,47.7,47.7,47.69,47.69,4181.0,37.9976,37.9976,37.9897,37.9897,4181.0
2016-12-27 13:20:00,47.7,47.7,47.66,47.66,24962.0,37.9976,37.9976,37.9658,37.9658,24962.0
2016-12-27 13:25:00,47.66,47.68,47.66,47.68,8715.0,37.9658,37.9817,37.9658,37.9817,8715.0
2016-12-27 13:30:00,47.67,47.69,47.67,47.69,6637.0,37.9737,37.9897,37.9737,37.9897,6637.0
2016-12-27 13:35:00,47.68,47.72,47.68,47.72,15856.0,37.9817,38.0136,37.9817,38.0136,15856.0
2016-12-27 13:40:00,47.71,47.72,47.69,47.71,10642.0,38.0056,38.0136,37.9897,38.0056,10642.0
2016-12-27 13:45:00,47.71,47.72,47.69,47.7,16240.0,38.0056,38.0136,37.9897,37.9976,16240.0
2016-12-27 13:50:00,47.71,47.72,47.68,47.69,15372.0,38.0056,38.0136,37.9817,37.9897,15372.0
2016-12-27 13:55:00,47.7,47.7,47.68,47.7,10705.0,37.9976,37.9976,37.9817,37.9976,10705.0
2016-12-27 14:00:00,47.7,47.71,47.69,47.7,11611.0,37.9976,38.0056,37.9897,37.9976,11611.0
2016-12-27 14:05:00,47.7,47.73,47.7,47.73,10071.0,37.9976,38.0215,37.9976,38.0215,10071.0
2016-12-27 14:10:00,47.72,47.73,47.7,47.71,12701.0,38.0136,38.0215,37.9976,38.0056,12701.0
2016-12-27 14:15:00,47.71,47.75,47.69,47.73,21295.0,38.0056,38.0375,37.9897,38.0215,21295.0
2016-12-27 14:20:00,47.74,47.76,47.73,47.75,23617.0,38.0295,38.0454,38.0215,38.0375,23617.0
2016-12-27 14:25:00,47.75,47.77,47.75,47.76,11629.0,38.0375,38.0534,38.0375,38.0454,11629.0
2016-12-27 14:30:00,47.75,47.75,47.74,47.75,12513.0,38.0375,38.0375,38.0295,38.0375,12513.0
2016-12-27 14:35:00,47.75,47.79,47.75,47.78,15176.0,38.0375,38.0693,38.0375,38.0614,15176.0
2016-12-27 14:40:00,47.78,47.78,47.76,47.77,8787.0,38.0614,38.0614,38.0454,38.0534,8787.0
2016-12-27 14:45:00,47.78,47.8,47.77,47.79,14789.0,38.0614,38.0773,38.0534,38.0693,14789.0
2016-12-27 14:50:00,47.79,47.8,47.76,47.77,16135.0,38.0693,38.0773,38.0454,38.0534,16135.0
2016-12-27 14:55:00,47.77,47.79,47.77,47.79,9685.0,38.0534,38.0693,38.0534,38.0693,9685.0
2016-12-27 15:00:00,47.78,47.82,47.77,47.82,9726.0,38.0614,38.0932,38.0534,38.0932,9726.0
2016-12-27 15:05:00,47.81,47.81,47.79,47.79,17067.0,38.0853,38.0853,38.0693,38.0693,17067.0
2016-12-27 15:10:00,47.78,47.81,47.78,47.79,10201.0,38.0614,38.0853,38.0614,38.0693,10201.0
2016-12-27 15:15:00,47.79,47.79,47.77,47.77,19168.0,38.0693,38.0693,38.0534,38.0534,19168.0
2016-12-27 15:20:00,47.77,47.8,47.76,47.78,42278.0,38.0534,38.0773,38.0454,38.0614,42278.0
2016-12-27 15:25:00,47.79,47.8,47.78,47.8,23986.0,38.0693,38.0773,38.0614,38.0773,23986.0
2016-12-27 15:30:00,47.8,47.81,47.78,47.79,41378.0,38.0773,38.0853,38.0614,38.0693,41378.0
2016-12-27 15:35:00,47.8,47.81,47.77,47.77,33931.0,38.0773,38.0853,38.0534,38.0534,33931.0
2016-12-27 15:40:00,47.77,47.79,47.76,47.77,36374.0,38.0534,38.0693,38.0454,38.0534,36374.0
2016-12-27 15:45:00,47.78,47.78,47.72,47.74,50924.0,38.0614,38.0614,38.0136,38.0295,50924.0
2016-12-27 15:50:00,47.74,47.77,47.73,47.76,51075.0,38.0295,38.0534,38.0215,38.0454,51075.0
2016-12-27 15:55:00,47.76,47.76,47.71,47.73,108086.0,38.0454,38.0454,38.0056,38.0215,108086.0
2016-12-28 09:30:00,48.4,48.5,48.27,48.38,203380.0,38.5552,38.6349,38.4517,38.5393,203380.0
2016-12-28 09:35:00,48.38,48.52,48.29,48.3,166787.0,38.5393,38.6508,38.4676,38.4756,166787.0
2016-12-28 09:40:00,48.3,48.34,48.2,48.32,94028.0,38.4756,38.5075,38.3959,38.4915,94028.0
2016-12-28 09:45:00,48.32,48.32,48.28,48.31,38197.0,38.4915,38.4915,38.4597,38.4836,38197.0
2016-12-28 09:50:00,48.31,48.38,48.29,48.32,88690.0,38.4836,38.5393,38.4676,38.4915,88690.0
2016-12-28 09:55:00,48.31,48.32,48.18,48.19,74645.0,38.4836,38.4915,38.38,38.388,74645.0
2016-12-28 10:00:00,48.18,48.27,48.17,48.23,78665.0,38.38,38.4517,38.372,38.4198,78665.0
2016-12-28 10:05:00,48.23,48.28,48.2,48.21,108936.0,38.4198,38.4597,38.3959,38.4039,108936.0
2016-12-28 10:10:00,48.21,48.21,48.14,48.2,76138.0,38.4039,38.4039,38.3481,38.3959,76138.0
2016-12-28 10:15:00,48.2,48.29,48.2,48.29,89025.0,38.3959,38.4676,38.3959,38.4676,89025.0
2016-12-28 10:20:00,48.3,48.3,48.2,48.24,157417.0,38.4756,38.4756,38.3959,38.4278,157417.0
2016-12-28 10:25:00,48.24,48.26,48.19,48.25,86569.0,38.4278,38.4437,38.388,38.4358,86569.0
2016-12-28 10:30:00,48.25,48.31,48.22,48.31,130112.0,38.4358,38.4836,38.4119,38.4836,130112.0
2016-12-28 10:35:00,48.3,48.36,48.27,48.35,109363.0,38.4756,38.5234,38.4517,38.5154,109363.0
2016-12-28 10:40:00,48.36,48.36,48.31,48.31,44071.0,38.5234,38.5234,38.4836,38.4836,44071.0
2016-12-28 10:45:00,48.3,48.35,48.29,48.32,74902.0,38.4756,38.5154,38.4676,38.4915,74902.0
2016-12-28 10:50:00,48.32,48.33,48.3,48.3,53571.0,38.4915,38.4995,38.4756,38.4756,53571.0
2016-12-28 10:55:00,48.3,48.31,48.25,48.29,43446.0,38.4756,38.4836,38.4358,38.4676,43446.0
2016-12-28 11:00:00,48.29,48.32,48.28,48.32,42520.0,38.4676,38.4915,38.4597,38.4915,42520.0
2016-12-28 11:05:00,48.31,48.33,48.29,48.32,66193.0,38.4836,38.4995,38.4676,38.4915,66193.0
2016-12-28 11:10:00,48.33,48.33,48.28,48.29,117587.0,38.4995,38.4995,38.4597,38.4676,117587.0
2016-12-28 11:15:00,48.29,48.33,48.29,48.32,84506.0,38.4676,38.4995,38.4676,38.4915,84506.0
2016-12-28 11:20:00,48.31,48.36,48.31,48.35,127754.0,38.4836,38.5234,38.4836,38.5154,127754.0
2016-12-28 11:25:00,48.36,48.38,48.33,48.36,79633.0,38.5234,38.5393,38.4995,38.5234,79633.0
2016-12-28 11:30:00,48.36,48.37,48.34,48.36,52862.0,38.5234,38.5314,38.5075,38.5234,52862.0
2016-12-28 11:35:00,48.36,48.37,48.33,48.33,69302.0,38.5234,38.5314,38.4995,38.4995,69302.0
2016-12-28 11:40:00,48.33,48.34,48.29,48.33,50874.0,38.4995,38.5075,38.4676,38.4995,50874.0
2016-12-28 11:45:00,48.33,48.35,48.29,48.3,148938.0,38.4995,38.5154,38.4676,38.4756,148938.0
2016-12-28 11:50:00,48.29,48.3,48.27,48.28,34793.0,38.4676,38.4756,38.4517,38.4597,34793.0
2016-12-28 11:55:00,48.27,48.29,48.26,48.28,50715.0,38.4517,38.4676,38.4437,38.4597,50715.0
2016-12-28 12:00:00,48.28,48.29,48.25,48.27,40806.0,38.4597,38.4676,38.4358,38.4517,40806.0
2016-12-28 12:05:00,48.26,48.27,48.19,48.2,69368.0,38.4437,38.4517,38.388,38.3959,69368.0
2016-12-28 12:10:00,48.2,48.21,48.15,48.16,41203.0,38.3959,38.4039,38.3561,38.3641,41203.0
2016-12-28 12:15:00,48.16,48.16,48.12,48.12,24917.0,38.3641,38.3641,38.3322,38.3322,24917.0
2016-12-28 12:20:00,48.12,48.12,48.07,48.08,71469.0,38.3322,38.3322,38.2924,38.3003,71469.0
2016-12-28 12:25:00,48.08,48.1,48.05,48.08,80208.0,38.3003,38.3163,38.2764,38.3003,80208.0
2016-12-28 12:30:00,48.08,48.09,48.01,48.02,45946.0,38.3003,38.3083,38.2446,38.2525,45946.0
2016-12-28 12:35:00,48.02,48.06,48.01,48.05,52045.0,38.2525,38.2844,38.2446,38.2764,52045.0
2016-12-28 12:40:00,48.05,48.06,47.97,47.98,70773.0,38.2764,38.2844,38.2127,38.2207,70773.0
2016-12-28 12:45:00,47.98,47.98,47.94,47.94,22967.0,38.2207,38.2207,38.1888,38.1888,22967.0
2016-12-28 12:50:00,47.94,47.96,47.9,47.96,60390.0,38.1888,38.2047,38.157,38.2047,60390.0
2016-12-28 12:55:00,47.96,47.96,47.94,47.96,12854.0,38.2047,38.2047,38.1888,38.2047,12854.0
2016-12-28 13:00:00,47.96,47.97,47.94,47.96,30787.0,38.2047,38.2127,38.1888,38.2047,30787.0
2016-12-28 13:05:00,47.96,47.97,47.93,47.97,42564.0,38.2047,38.2127,38.1808,38.2127,42564.0
2016-12-28 13:10:00,47.97,47.99,47.95,47.99,33969.0,38.2127,38.2286,38.1968,38.2286,33969.0
2016-12-28 13:15:00,47.99,48.0,47.97,48.0,29915.0,38.2286,38.2366,38.2127,38.2366,29915.0
2016-12-28 13:20:00,47.99,48.01,47.99,48.01,19932.0,38.2286,38.2446,38.2286,38.2446,19932.0
2016-12-28 13:25:00,48.0,48.01,47.98,47.99,29843.0,38.2366,38.2446,38.2207,38.2286,29843.0
2016-12-28 13:30:00,47.99,47.99,47.96,47.99,42173.0,38.2286,38.2286,38.2047,38.2286,42173.0
2016-12-28 13:35:00,47.99,48.0,47.95,47.95,34178.0,38.2286,38.2366,38.1968,38.1968,34178.0
2016-12-28 13:40:00,47.96,47.96,47.93,47.96,37342.0,38.2047,38.2047,38.1808,38.2047,37342.0
2016-12-28 13:45:00,47.96,47.98,47.95,47.95,41723.0,38.2047,38.2207,38.1968,38.1968,41723.0
2016-12-28 13:50:00,47.95,47.96,47.89,47.89,40433.0,38.1968,38.2047,38.149,38.149,40433.0
2016-12-28 13:55:00,47.89,47.93,47.86,47.89,52713.0,38.149,38.1808,38.1251,38.149,52713.0
2016-12-28 14:00:00,47.9,47.92,47.89,47.91,35031.0,38.157,38.1729,38.149,38.1649,35031.0
2016-12-28 14:05:00,47.91,47.91,47.84,47.86,79120.0,38.1649,38.1649,38.1092,38.1251,79120.0
2016-12-28 14:10:00,47.86,47.87,47.82,47.84,35061.0,38.1251,38.1331,38.0932,38.1092,35061.0
2016-12-28 14:15:00,47.85,47.87,47.79,47.79,51661.0,38.1171,38.1331,38.0693,38.0693,51661.0
2016-12-28 14:20:00,47.79,47.79,47.72,47.75,42745.0,38.0693,38.0693,38.0136,38.0375,42745.0
2016-12-28 14:25:00,47.74,47.79,47.74,47.79,24011.0,38.0295,38.0693,38.0295,38.0693,24011.0
2016-12-28 14:30:00,47.79,47.85,47.78,47.84,26039.0,38.0693,38.1171,38.0614,38.1092,26039.0
2016-12-28 14:35:00,47.85,47.86,47.82,47.84,26816.0,38.1171,38.1251,38.0932,38.1092,26816.0
2016-12-28 14:40:00,47.84,47.86,47.81,47.82,46503.0,38.1092,38.1251,38.0853,38.0932,46503.0
2016-12-28 14:45:00,47.81,47.83,47.76,47.8,139231.0,38.0853,38.1012,38.0454,38.0773,139231.0
2016-12-28 14:50:00,47.79,47.8,47.75,47.79,23812.0,38.0693,38.0773,38.0375,38.0693,23812.0
2016-12-28 14:55:00,47.79,47.83,47.79,47.81,57621.0,38.0693,38.1012,38.0693,38.0853,57621.0
2016-12-28 15:00:00,47.81,47.83,47.8,47.8,55042.0,38.0853,38.1012,38.0773,38.0773,55042.0
2016-12-28 15:05:00,47.8,47.82,47.75,47.75,190589.0,38.0773,38.0932,38.0375,38.0375,190589.0
2016-12-28 15:10:00,47.75,47.77,47.74,47.75,35432.0,38.0375,38.0534,38.0295,38.0375,35432.0
2016-12-28 15:15:00,47.75,47.76,47.73,47.73,54933.0,38.0375,38.0454,38.0215,38.0215,54933.0
2016-12-28 15:20:00,47.73,47.76,47.73,47.74,34622.0,38.0215,38.0454,38.0215,38.0295,34622.0
2016-12-28 15:25:00,47.74,47.76,47.73,47.75,40468.0,38.0295,38.0454,38.0215,38.0375,40468.0
2016-12-28 15:30:00,47.75,47.78,47.73,47.77,69804.0,38.0375,38.0614,38.0215,38.0534,69804.0
2016-12-28 15:35:00,47.76,47.77,47.71,47.73,76786.0,38.0454,38.0534,38.0056,38.0215,76786.0
2016-12-28 15:40:00,47.72,47.74,47.68,47.68,72308.0,38.0136,38.0295,37.9817,37.9817,72308.0
2016-12-28 15:45:00,47.68,47.73,47.67,47.7,73139.0,37.9817,38.0215,37.9737,37.9976,73139.0
2016-12-28 15:50:00,47.71,47.72,47.68,47.7,91597.0,38.0056,38.0136,37.9817,37.9976,91597.0
2016-12-28 15:55:00,47.69,47.73,47.64,47.66,290255.0,37.9897,38.0215,37.9498,37.9658,290255.0
2016-12-29 09:30:00,47.76,47.92,47.74,47.78,138003.0,38.0454,38.1729,38.0295,38.0614,138003.0
2016-12-29 09:35:00,47.77,47.81,47.65,47.79,93158.0,38.0534,38.0853,37.9578,38.0693,93158.0
2016-12-29 09:40:00,47.8,47.8,47.72,47.78,131808.0,38.0773,38.0773,38.0136,38.0614,131808.0
2016-12-29 09:45:00,47.77,47.79,47.71,47.71,115586.0,38.0534,38.0693,38.0056,38.0056,115586.0
2016-12-29 09:50:00,47.72,47.79,47.65,47.78,84596.0,38.0136,38.0693,37.9578,38.0614,84596.0
2016-12-29 09:55:00,47.78,47.84,47.77,47.82,118963.0,38.0614,38.1092,38.0534,38.0932,118963.0
2016-12-29 10:00:00,47.83,47.95,47.83,47.92,149556.0,38.1012,38.1968,38.1012,38.1729,149556.0
2016-12-29 10:05:00,47.92,47.93,47.74,47.75,102925.0,38.1729,38.1808,38.0295,38.0375,102925.0
2016-12-29 10:10:00,47.74,47.83,47.7,47.83,69742.0,38.0295,38.1012,37.9976,38.1012,69742.0
2016-12-29 10:15:00,47.83,47.88,47.8,47.87,54186.0,38.1012,38.141,38.0773,38.1331,54186.0
2016-12-29 10:20:00,47.87,47.88,47.75,47.78,60391.0,38.1331,38.141,38.0375,38.0614,60391.0
2016-12-29 10:25:00,47.78,47.81,47.75,47.77,101373.0,38.0614,38.0853,38.0375,38.0534,101373.0
2016-12-29 10:30:00,47.77,47.78,47.71,47.71,71960.0,38.0534,38.0614,38.0056,38.0056,71960.0
2016-12-29 10:35:00,47.71,47.71,47.63,47.63,100837.0,38.0056,38.0056,37.9419,37.9419,100837.0
2016-12-29 10:40:00,47.63,47.63,47.59,47.59,103084.0,37.9419,37.9419,37.91,37.91,103084.0
2016-12-29 10:45:00,47.59,47.61,47.48,47.49,108256.0,37.91,37.9259,37.8224,37.8303,108256.0
2016-12-29 10:50:00,47.5,47.5,47.46,47.48,88735.0,37.8383,37.8383,37.8064,37.8224,88735.0
2016-12-29 10:55:00,47.48,47.48,47.44,47.45,73125.0,37.8224,37.8224,37.7905,37.7985,73125.0
2016-12-29 11:00:00,47.45,47.47,47.41,47.42,91657.0,37.7985,37.8144,37.7666,37.7746,91657.0
2016-12-29 11:05:00,47.43,47.45,47.41,47.44,88963.0,37.7826,37.7985,37.7666,37.7905,88963.0
2016-12-29 11:10:00,47.44,47.44,47.39,47.4,57365.0,37.7905,37.7905,37.7507,37.7587,57365.0
2016-12-29 11:15:00,47.4,47.4,47.37,47.37,78204.0,37.7587,37.7587,37.7348,37.7348,78204.0
2016-12-29 11:20:00,47.37,47.38,47.34,47.37,103653.0,37.7348,37.7427,37.7109,37.7348,103653.0
2016-12-29 11:25:00,47.36,47.38,47.35,47.36,107340.0,37.7268,37.7427,37.7188,37.7268,107340.0
2016-12-29 11:30:00,47.37,47.37,47.31,47.32,71097.0,37.7348,37.7348,37.687,37.6949,71097.0
2016-12-29 11:35:00,47.33,47.33,47.26,47.27,77535.0,37.7029,37.7029,37.6471,37.6551,77535.0
2016-12-29 11:40:00,47.26,47.36,47.26,47.36,86515.0,37.6471,37.7268,37.6471,37.7268,86515.0
2016-12-29 11:45:00,47.35,47.36,47.32,47.35,57590.0,37.7188,37.7268,37.6949,37.7188,57590.0
2016-12-29 11:50:00,47.35,47.36,47.29,47.31,73030.0,37.7188,37.7268,37.671,37.687,73030.0
2016-12-29 11:55:00,47.31,47.32,47.3,47.32,50209.0,37.687,37.6949,37.679,37.6949,50209.0
2016-12-29 12:00:00,47.32,47.32,47.27,47.28,42972.0,37.6949,37.6949,37.6551,37.6631,42972.0
2016-12-29 12:05:00,47.27,47.27,47.21,47.22,56180.0,37.6551,37.6551,37.6073,37.6153,56180.0
2016-12-29 12:10:00,47.21,47.22,47.12,47.12,92198.0,37.6073,37.6153,37.5356,37.5356,92198.0
2016-12-29 12:15:00,47.12,47.17,47.12,47.15,67157.0,37.5356,37.5754,37.5356,37.5595,67157.0
2016-12-29 12:20:00,47.16,47.19,47.14,47.16,69528.0,37.5675,37.5914,37.5515,37.5675,69528.0
2016-12-29 12:25:00,47.15,47.19,47.15,47.15,63186.0,37.5595,37.5914,37.5595,37.5595,63186.0
2016-12-29 12:30:00,47.15,47.16,47.15,47.15,37720.0,37.5595,37.5675,37.5595,37.5595,37720.0
2016-12-29 12:35:00,47.15,47.16,47.12,47.13,56528.0,37.5595,37.5675,37.5356,37.5436,56528.0
2016-12-29 12:40:00,47.12,47.16,47.11,47.11,98808.0,37.5356,37.5675,37.5276,37.5276,98808.0
2016-12-29 12:45:00,47.12,47.12,47.07,47.08,52970.0,37.5356,37.5356,37.4958,37.5037,52970.0
2016-12-29 12:50:00,47.08,47.1,47.07,47.09,51325.0,37.5037,37.5197,37.4958,37.5117,51325.0
2016-12-29 12:55:00,47.1,47.11,47.06,47.07,51817.0,37.5197,37.5276,37.4878,37.4958,51817.0
2016-12-29 13:00:00,47.06,47.08,47.01,47.02,68412.0,37.4878,37.5037,37.448,37.4559,68412.0
2016-12-29 13:05:00,47.02,47.02,46.98,46.98,86093.0,37.4559,37.4559,37.4241,37.4241,86093.0
2016-12-29 13:10:00,46.97,47.03,46.97,47.03,69718.0,37.4161,37.4639,37.4161,37.4639,69718.0
2016-12-29 13:15:00,47.03,47.08,47.03,47.07,83551.0,37.4639,37.5037,37.4639,37.4958,83551.0
2016-12-29 13:20:00,47.07,47.12,47.07,47.09,51021.0,37.4958,37.5356,37.4958,37.5117,51021.0
2016-12-29 13:25:00,47.09,47.19,47.08,47.17,64948.0,37.5117,37.5914,37.5037,37.5754,64948.0
2016-12-29 13:30:00,47.17,47.18,47.13,47.14,54775.0,37.5754,37.5834,37.5436,37.5515,54775.0
2016-12-29 13:35:00,47.14,47.14,47.1,47.11,42505.0,37.5515,37.5515,37.5197,37.5276,42505.0
2016-12-29 13:40:00,47.11,47.13,47.08,47.09,44683.0,37.5276,37.5436,37.5037,37.5117,44683.0
2016-12-29 13:45:00,47.08,47.16,47.08,47.15,57469.0,37.5037,37.5675,37.5037,37.5595,57469.0
2016-12-29 13:50:00,47.15,47.15,47.12,47.14,82531.0,37.5595,37.5595,37.5356,37.5515,82531.0
2016-12-29 13:55:00,47.14,47.18,47.12,47.16,63549.0,37.5515,37.5834,37.5356,37.5675,63549.0
2016-12-29 14:00:00,47.17,47.27,47.16,47.25,97469.0,37.5754,37.6551,37.5675,37.6392,97469.0
2016-12-29 14:05:00,47.25,47.25,47.22,47.25,50643.0,37.6392,37.6392,37.6153,37.6392,50643.0
2016-12-29 14:10:00,47.25,47.25,47.19,47.19,61612.0,37.6392,37.6392,37.5914,37.5914,61612.0
2016-12-29 14:15:00,47.19,47.26,47.18,47.25,94339.0,37.5914,37.6471,37.5834,37.6392,94339.0
2016-12-29 14:20:00,47.26,47.32,47.25,47.32,44558.0,37.6471,37.6949,37.6392,37.6949,44558.0
2016-12-29 14:25:00,47.32,47.33,47.25,47.26,69749.0,37.6949,37.7029,37.6392,37.6471,69749.0
2016-12-29 14:30:00,47.26,47.26,47.19,47.2,76407.0,37.6471,37.6471,37.5914,37.5993,76407.0
2016-12-29 14:35:00,47.19,47.22,47.19,47.19,73062.0,37.5914,37.6153,37.5914,37.5914,73062.0
2016-12-29 14:40:00,47.19,47.28,47.18,47.28,82351.0,37.5914,37.6631,37.5834,37.6631,82351.0
2016-12-29 14:45:00,47.28,47.31,47.26,47.27,58839.0,37.6631,37.687,37.6471,37.6551,58839.0
2016-12-29 14:50:00,47.27,47.29,47.26,47.29,53295.0,37.6551,37.671,37.6471,37.671,53295.0
2016-12-29 14:55:00,47.29,47.29,47.23,47.23,67076.0,37.671,37.671,37.6232,37.6232,67076.0
2016-12-29 15:00:00,47.23,47.3,47.22,47.26,67622.0,37.6232,37.679,37.6153,37.6471,67622.0
2016-12-29 15:05:00,47.26,47.27,47.25,47.27,66116.0,37.6471,37.6551,37.6392,37.6551,66116.0
2016-12-29 15:10:00,47.26,47.32,47.26,47.32,59578.0,37.6471,37.6949,37.6471,37.6949,59578.0
2016-12-29 15:15:00,47.31,47.36,47.31,47.34,82169.0,37.687,37.7268,37.687,37.7109,82169.0
2016-12-29 15:20:00,47.34,47.41,47.33,47.39,98765.0,37.7109,37.7666,37.7029,37.7507,98765.0
2016-12-29 15:25:00,47.39,47.41,47.37,47.38,95519.0,37.7507,37.7666,37.7348,37.7427,95519.0
2016-12-29 15:30:00,47.37,47.4,47.33,47.34,149287.0,37.7348,37.7587,37.7029,37.7109,149287.0
2016-12-29 15:35:00,47.33,47.35,47.33,47.34,54153.0,37.7029,37.7188,37.7029,37.7109,54153.0
2016-12-29 15:40:00,47.34,47.35,47.34,47.34,68724.0,37.7109,37.7188,37.7109,37.7109,68724.0
2016-12-29 15:45:00,47.34,47.37,47.31,47.37,210232.0,37.7109,37.7348,37.687,37.7348,210232.0
2016-12-29 15:50:00,47.37,47.39,47.35,47.35,217776.0,37.7348,37.7507,37.7188,37.7188,217776.0
2016-12-29 15:55:00,47.35,47.36,47.32,47.34,387743.0,37.7188,37.7268,37.6949,37.7109,387743.0
2016-12-30 09:30:00,47.43,47.56,47.23,47.28,51432.0,37.7826,37.8861,37.6232,37.6631,51432.0
2016-12-30 09:35:00,47.24,47.41,47.24,47.24,38736.0,37.6312,37.7666,37.6312,37.6312,38736.0
2016-12-30 09:40:00,47.24,47.37,47.24,47.29,29160.0,37.6312,37.7348,37.6312,37.671,29160.0
2016-12-30 09:45:00,47.29,47.4,47.29,47.37,53497.0,37.671,37.7587,37.671,37.7348,53497.0
2016-12-30 09:50:00,47.38,47.44,47.34,47.36,28729.0,37.7427,37.7905,37.7109,37.7268,28729.0
2016-12-30 09:55:00,47.36,47.36,47.23,47.29,30730.0,37.7268,37.7268,37.6232,37.671,30730.0
2016-12-30 10:00:00,47.29,47.3,47.23,47.29,19711.0,37.671,37.679,37.6232,37.671,19711.0
2016-12-30 10:05:00,47.3,47.34,47.29,47.3,20161.0,37.679,37.7109,37.671,37.679,20161.0
2016-12-30 10:10:00,47.31,47.32,47.27,47.32,62682.0,37.687,37.6949,37.6551,37.6949,62682.0
2016-12-30 10:15:00,47.32,47.37,47.31,47.33,34221.0,37.6949,37.7348,37.687,37.7029,34221.0
2016-12-30 10:20:00,47.34,47.38,47.32,47.34,52693.0,37.7109,37.7427,37.6949,37.7109,52693.0
2016-12-30 10:25:00,47.35,47.36,47.31,47.33,80910.0,37.7188,37.7268,37.687,37.7029,80910.0
2016-12-30 10:30:00,47.34,47.44,47.33,47.44,45448.0,37.7109,37.7905,37.7029,37.7905,45448.0
2016-12-30 10:35:00,47.44,47.51,47.43,47.5,27068.0,37.7905,37.8463,37.7826,37.8383,27068.0
2016-12-30 10:40:00,47.5,47.51,47.48,47.49,14993.0,37.8383,37.8463,37.8224,37.8303,14993.0
2016-12-30 10:45:00,47.49,47.52,47.47,47.52,23340.0,37.8303,37.8542,37.8144,37.8542,23340.0
2016-12-30 10:50:00,47.52,47.57,47.51,47.57,37766.0,37.8542,37.8941,37.8463,37.8941,37766.0
2016-12-30 10:55:00,47.57,47.58,47.54,47.55,55559.0,37.8941,37.902,37.8702,37.8781,55559.0
2016-12-30 11:00:00,47.54,47.56,47.52,47.52,15605.0,37.8702,37.8861,37.8542,37.8542,15605.0
2016-12-30 11:05:00,47.53,47.53,47.48,47.48,20587.0,37.8622,37.8622,37.8224,37.8224,20587.0
2016-12-30 11:10:00,47.48,47.48,47.4,47.41,24150.0,37.8224,37.8224,37.7587,37.7666,24150.0
2016-12-30 11:15:00,47.42,47.46,47.41,47.45,26960.0,37.7746,37.8064,37.7666,37.7985,26960.0
2016-12-30 11:20:00,47.46,47.5,47.44,47.48,25589.0,37.8064,37.8383,37.7905,37.8224,25589.0
2016-12-30 11:25:00,47.48,47.55,47.48,47.53,24822.0,37.8224,37.8781,37.8224,37.8622,24822.0
2016-12-30 11:30:00,47.53,47.57,47.5,47.53,30635.0,37.8622,37.8941,37.8383,37.8622,30635.0
2016-12-30 11:35:00,47.53,47.53,47.49,47.5,10253.0,37.8622,37.8622,37.8303,37.8383,10253.0
2016-12-30 11:40:00,47.5,47.56,47.5,47.54,30082.0,37.8383,37.8861,37.8383,37.8702,30082.0
2016-12-30 11:45:00,47.55,47.58,47.54,47.55,16334.0,37.8781,37.902,37.8702,37.8781,16334.0
2016-12-30 11:50:00,47.55,47.61,47.55,47.56,30983.0,37.8781,37.9259,37.8781,37.8861,30983.0
2016-12-30 11:55:00,47.57,47.58,47.53,47.54,7769.0,37.8941,37.902,37.8622,37.8702,7769.0
2016-12-30 12:00:00,47.55,47.57,47.5,47.52,18892.0,37.8781,37.8941,37.8383,37.8542,18892.0
2016-12-30 12:05:00,47.52,47.55,47.51,47.55,32154.0,37.8542,37.8781,37.8463,37.8781,32154.0
2016-12-30 12:10:00,47.54,47.6,47.54,47.57,14054.0,37.8702,37.918,37.8702,37.8941,14054.0
2016-12-30 12:15:00,47.57,47.57,47.53,47.54,11394.0,37.8941,37.8941,37.8622,37.8702,11394.0
2016-12-30 12:20:00,47.54,47.56,47.52,47.53,18730.0,37.8702,37.8861,37.8542,37.8622,18730.0
2016-12-30 12:25:00,47.52,47.53,47.48,47.48,15091.0,37.8542,37.8622,37.8224,37.8224,15091.0
2016-12-30 12:30:00,47.47,47.5,47.46,47.49,13879.0,37.8144,37.8383,37.8064,37.8303,13879.0
2016-12-30 12:35:00,47.48,47.48,47.46,47.47,10138.0,37.8224,37.8224,37.8064,37.8144,10138.0
2016-12-30 12:40:00,47.47,47.5,47.46,47.5,12251.0,37.8144,37.8383,37.8064,37.8383,12251.0
2016-12-30 12:45:00,47.5,47.51,47.47,47.51,29219.0,37.8383,37.8463,37.8144,37.8463,29219.0
2016-12-30 12:50:00,47.5,47.5,47.45,47.47,13950.0,37.8383,37.8383,37.7985,37.8144,13950.0
2016-12-30 12:55:00,47.47,47.49,47.46,47.48,7576.0,37.8144,37.8303,37.8064,37.8224,7576.0
2016-12-30 13:00:00,47.48,47.53,47.47,47.52,11413.0,37.8224,37.8622,37.8144,37.8542,11413.0
2016-12-30 13:05:00,47.52,47.54,47.5,47.53,9503.0,37.8542,37.8702,37.8383,37.8622,9503.0
2016-12-30 13:10:00,47.53,47.56,47.53,47.56,6080.0,37.8622,37.8861,37.8622,37.8861,6080.0
2016-12-30 13:15:00,47.56,47.59,47.55,47.57,13001.0,37.8861,37.91,37.8781,37.8941,13001.0
2016-12-30 13:20:00,47.58,47.61,47.57,47.6,17907.0,37.902,37.9259,37.8941,37.918,17907.0
2016-12-30 13:25:00,47.6,47.62,47.58,47.58,23803.0,37.918,37.9339,37.902,37.902,23803.0
2016-12-30 13:30:00,47.58,47.59,47.56,47.59,9421.0,37.902,37.91,37.8861,37.91,9421.0
2016-12-30 13:35:00,47.59,47.6,47.55,47.55,9058.0,37.91,37.918,37.8781,37.8781,9058.0
2016-12-30 13:40:00,47.56,47.58,47.52,47.53,21228.0,37.8861,37.902,37.8542,37.8622,21228.0
2016-12-30 13:45:00,47.54,47.55,47.52,47.53,20657.0,37.8702,37.8781,37.8542,37.8622,20657.0
2016-12-30 13:50:00,47.54,47.55,47.52,47.53,7909.0,37.8702,37.8781,37.8542,37.8622,7909.0
2016-12-30 13:55:00,47.52,47.53,47.48,47.5,18286.0,37.8542,37.8622,37.8224,37.8383,18286.0
2016-12-30 14:00:00,47.5,47.52,47.49,47.51,16761.0,37.8383,37.8542,37.8303,37.8463,16761.0
2016-12-30 14:05:00,47.51,47.53,47.5,47.5,16642.0,37.8463,37.8622,37.8383,37.8383,16642.0
2016-12-30 14:10:00,47.5,47.5,47.45,47.45,43172.0,37.8383,37.8383,37.7985,37.7985,43172.0
2016-12-30 14:15:00,47.45,47.49,47.45,47.48,23653.0,37.7985,37.8303,37.7985,37.8224,23653.0
2016-12-30 14:20:00,47.48,47.48,47.46,47.46,27494.0,37.8224,37.8224,37.8064,37.8064,27494.0
2016-12-30 14:25:00,47.47,47.47,47.43,47.44,14683.0,37.8144,37.8144,37.7826,37.7905,14683.0
2016-12-30 14:30:00,47.44,47.46,47.41,47.43,18971.0,37.7905,37.8064,37.7666,37.7826,18971.0
2016-12-30 14:35:00,47.43,47.48,47.43,47.47,22164.0,37.7826,37.8224,37.7826,37.8144,22164.0
2016-12-30 14:40:00,47.48,47.49,47.45,47.47,25370.0,37.8224,37.8303,37.7985,37.8144,25370.0
2016-12-30 14:45:00,47.47,47.47,47.35,47.35,33793.0,37.8144,37.8144,37.7188,37.7188,33793.0
2016-12-30 14:50:00,47.35,47.36,47.3,47.3,33443.0,37.7188,37.7268,37.679,37.679,33443.0
2016-12-30 14:55:00,47.3,47.35,47.28,47.34,30549.0,37.679,37.7188,37.6631,37.7109,30549.0
2016-12-30 15:00:00,47.34,47.35,47.31,47.35,18836.0,37.7109,37.7188,37.687,37.7188,18836.0
2016-12-30 15:05:00,47.35,47.39,47.34,47.37,18226.0,37.7188,37.7507,37.7109,37.7348,18226.0
2016-12-30 15:10:00,47.38,47.4,47.36,47.4,16719.0,37.7427,37.7587,37.7268,37.7587,16719.0
2016-12-30 15:15:00,47.4,47.42,47.39,47.39,18297.0,37.7587,37.7746,37.7507,37.7507,18297.0
2016-12-30 15:20:00,47.4,47.41,47.36,47.37,31480.0,37.7587,37.7666,37.7268,37.7348,31480.0
2016-12-30 15:25:00,47.37,47.41,47.36,47.4,32960.0,37.7348,37.7666,37.7268,37.7587,32960.0
2016-12-30 15:30:00,47.4,47.41,47.34,47.36,58565.0,37.7587,37.7666,37.7109,37.7268,58565.0
2016-12-30 15:35:00,47.36,47.37,47.32,47.32,28402.0,37.7268,37.7348,37.6949,37.6949,28402.0
2016-12-30 15:40:00,47.32,47.33,47.25,47.27,43815.0,37.6949,37.7029,37.6392,37.6551,43815.0
2016-12-30 15:45:00,47.27,47.32,47.26,47.29,97631.0,37.6551,37.6949,37.6471,37.671,97631.0
2016-12-30 15:50:00,47.29,47.31,47.27,47.3,84727.0,37.671,37.687,37.6551,37.679,84727.0
2016-12-30 15:55:00,47.3,47.39,47.3,47.39,424232.0,37.679,37.7507,37.679,37.7507,424232.0
2017-01-03 09:30:00,48.02,48.57,48.0,48.44,329445.0,38.2525,38.6907,38.2366,38.5871,329445.0
2017-01-03 09:35:00,48.47,48.64,48.45,48.51,171287.0,38.611,38.7464,38.5951,38.6429,171287.0
2017-01-03 09:40:00,48.52,48.59,48.44,48.53,128460.0,38.6508,38.7066,38.5871,38.6588,128460.0
2017-01-03 09:45:00,48.52,48.54,48.44,48.46,116381.0,38.6508,38.6668,38.5871,38.603,116381.0
2017-01-03 09:50:00,48.46,48.46,48.34,48.42,73336.0,38.603,38.603,38.5075,38.5712,73336.0
2017-01-03 09:55:00,48.42,48.54,48.41,48.46,144291.0,38.5712,38.6668,38.5632,38.603,144291.0
2017-01-03 10:00:00,48.46,48.49,48.44,48.49,194566.0,38.603,38.6269,38.5871,38.6269,194566.0
2017-01-03 10:05:00,48.48,48.61,48.47,48.55,178792.0,38.619,38.7225,38.611,38.6747,178792.0
2017-01-03 10:10:00,48.56,48.63,48.41,48.43,93153.0,38.6827,38.7385,38.5632,38.5791,93153.0
2017-01-03 10:15:00,48.42,48.43,48.36,48.41,54400.0,38.5712,38.5791,38.5234,38.5632,54400.0
2017-01-03 10:20:00,48.41,48.41,48.31,48.35,53833.0,38.5632,38.5632,38.4836,38.5154,53833.0
2017-01-03 10:25:00,48.35,48.46,48.34,48.44,34058.0,38.5154,38.603,38.5075,38.5871,34058.0
2017-01-03 10:30:00,48.44,48.52,48.42,48.5,41580.0,38.5871,38.6508,38.5712,38.6349,41580.0
2017-01-03 10:35:00,48.49,48.5,48.43,48.43,50719.0,38.6269,38.6349,38.5791,38.5791,50719.0
2017-01-03 10:40:00,48.43,48.49,48.38,48.4,64490.0,38.5791,38.6269,38.5393,38.5552,64490.0
2017-01-03 10:45:00,48.39,48.42,48.32,48.32,61272.0,38.5473,38.5712,38.4915,38.4915,61272.0
2017-01-03 10:50:00,48.31,48.33,48.26,48.28,37624.0,38.4836,38.4995,38.4437,38.4597,37624.0
2017-01-03 10:55:00,48.28,48.28,48.18,48.2,85780.0,38.4597,38.4597,38.38,38.3959,85780.0
2017-01-03 11:00:00,48.19,48.2,48.11,48.2,145157.0,38.388,38.3959,38.3242,38.3959,145157.0
2017-01-03 11:05:00,48.21,48.23,48.18,48.2,48746.0,38.4039,38.4198,38.38,38.3959,48746.0
2017-01-03 11:10:00,48.19,48.21,48.15,48.17,53241.0,38.388,38.4039,38.3561,38.372,53241.0
2017-01-03 11:15:00,48.18,48.27,48.17,48.25,98471.0,38.38,38.4517,38.372,38.4358,98471.0
2017-01-03 11:20:00,48.25,48.41,48.25,48.4,87051.0,38.4358,38.5632,38.4358,38.5552,87051.0
2017-01-03 11:25:00,48.4,48.45,48.38,48.38,104909.0,38.5552,38.5951,38.5393,38.5393,104909.0
2017-01-03 11:30:00,48.39,48.46,48.38,48.44,54061.0,38.5473,38.603,38.5393,38.5871,54061.0
2017-01-03 11:35:00,48.44,48.46,48.33,48.33,56853.0,38.5871,38.603,38.4995,38.4995,56853.0
2017-01-03 11:40:00,48.33,48.33,48.18,48.19,66279.0,38.4995,38.4995,38.38,38.388,66279.0
2017-01-03 11:45:00,48.19,48.27,48.15,48.16,84764.0,38.388,38.4517,38.3561,38.3641,84764.0
2017-01-03 11:50:00,48.16,48.22,48.14,48.2,47855.0,38.3641,38.4119,38.3481,38.3959,47855.0
2017-01-03 11:55:00,48.19,48.2,48.15,48.18,26817.0,38.388,38.3959,38.3561,38.38,26817.0
2017-01-03 12:00:00,48.19,48.2,48.15,48.19,32873.0,38.388,38.3959,38.3561,38.388,32873.0
2017-01-03 12:05:00,48.19,48.19,48.11,48.16,55462.0,38.388,38.388,38.3242,38.3641,55462.0
2017-01-03 12:10:00,48.15,48.15,48.09,48.1,26596.0,38.3561,38.3561,38.3083,38.3163,26596.0
2017-01-03 12:15:00,48.09,48.1,48.01,48.02,40377.0,38.3083,38.3163,38.2446,38.2525,40377.0
2017-01-03 12:20:00,48.02,48.02,47.95,48.0,38230.0,38.2525,38.2525,38.1968,38.2366,38230.0
2017-01-03 12:25:00,48.01,48.04,47.97,47.97,17902.0,38.2446,38.2685,38.2127,38.2127,17902.0
2017-01-03 12:30:00,47.98,48.03,47.97,48.01,19873.0,38.2207,38.2605,38.2127,38.2446,19873.0
2017-01-03 12:35:00,48.0,48.0,47.96,47.96,11273.0,38.2366,38.2366,38.2047,38.2047,11273.0
2017-01-03 12:40:00,47.96,47.96,47.83,47.84,22480.0,38.2047,38.2047,38.1012,38.1092,22480.0
2017-01-03 12:45:00,47.84,47.91,47.82,47.89,26956.0,38.1092,38.1649,38.0932,38.149,26956.0
2017-01-03 12:50:00,47.89,47.9,47.85,47.88,29745.0,38.149,38.157,38.1171,38.141,29745.0
2017-01-03 12:55:00,47.88,47.89,47.84,47.86,18525.0,38.141,38.149,38.1092,38.1251,18525.0
2017-01-03 13:00:00,47.87,47.88,47.83,47.84,22461.0,38.1331,38.141,38.1012,38.1092,22461.0
2017-01-03 13:05:00,47.85,47.87,47.82,47.83,26215.0,38.1171,38.1331,38.0932,38.1012,26215.0
2017-01-03 13:10:00,47.83,47.83,47.74,47.79,162896.0,38.1012,38.1012,38.0295,38.0693,162896.0
2017-01-03 13:15:00,47.8,47.87,47.79,47.86,39287.0,38.0773,38.1331,38.0693,38.1251,39287.0
2017-01-03 13:20:00,47.86,47.92,47.84,47.92,28067.0,38.1251,38.1729,38.1092,38.1729,28067.0
2017-01-03 13:25:00,47.91,47.94,47.9,47.91,20652.0,38.1649,38.1888,38.157,38.1649,20652.0
2017-01-03 13:30:00,47.9,47.95,47.89,47.95,24531.0,38.157,38.1968,38.149,38.1968,24531.0
2017-01-03 13:35:00,47.94,47.95,47.91,47.91,29430.0,38.1888,38.1968,38.1649,38.1649,29430.0
2017-01-03 13:40:00,47.91,47.91,47.87,47.87,22489.0,38.1649,38.1649,38.1331,38.1331,22489.0
2017-01-03 13:45:00,47.88,47.89,47.8,47.82,46780.0,38.141,38.149,38.0773,38.0932,46780.0
2017-01-03 13:50:00,47.83,47.86,47.79,47.85,77235.0,38.1012,38.1251,38.0693,38.1171,77235.0
2017-01-03 13:55:00,47.85,47.86,47.84,47.85,31075.0,38.1171,38.1251,38.1092,38.1171,31075.0
2017-01-03 14:00:00,47.85,47.87,47.84,47.86,41191.0,38.1171,38.1331,38.1092,38.1251,41191.0
2017-01-03 14:05:00,47.86,47.86,47.81,47.81,69966.0,38.1251,38.1251,38.0853,38.0853,69966.0
2017-01-03 14:10:00,47.81,47.88,47.81,47.86,59998.0,38.0853,38.141,38.0853,38.1251,59998.0
2017-01-03 14:15:00,47.87,47.9,47.84,47.88,70484.0,38.1331,38.157,38.1092,38.141,70484.0
2017-01-03 14:20:00,47.88,47.91,47.87,47.88,26736.0,38.141,38.1649,38.1331,38.141,26736.0
2017-01-03 14:25:00,47.88,47.88,47.8,47.8,47720.0,38.141,38.141,38.0773,38.0773,47720.0
2017-01-03 14:30:00,47.8,47.81,47.75,47.76,50982.0,38.0773,38.0853,38.0375,38.0454,50982.0
2017-01-03 14:35:00,47.76,47.78,47.74,47.75,50161.0,38.0454,38.0614,38.0295,38.0375,50161.0
2017-01-03 14:40:00,47.75,47.75,47.7,47.72,53966.0,38.0375,38.0375,37.9976,38.0136,53966.0
2017-01-03 14:45:00,47.72,47.77,47.7,47.77,62997.0,38.0136,38.0534,37.9976,38.0534,62997.0
2017-01-03 14:50:00,47.76,47.84,47.75,47.84,43290.0,38.0454,38.1092,38.0375,38.1092,43290.0
2017-01-03 14:55:00,47.83,47.83,47.77,47.79,36247.0,38.1012,38.1012,38.0534,38.0693,36247.0
2017-01-03 15:00:00,47.79,47.85,47.78,47.84,57691.0,38.0693,38.1171,38.0614,38.1092,57691.0
2017-01-03 15:05:00,47.84,47.87,47.83,47.86,25487.0,38.1092,38.1331,38.1012,38.1251,25487.0
2017-01-03 15:10:00,47.86,47.87,47.84,47.86,33809.0,38.1251,38.1331,38.1092,38.1251,33809.0
2017-01-03 15:15:00,47.86,47.86,47.78,47.8,53333.0,38.1251,38.1251,38.0614,38.0773,53333.0
2017-01-03 15:20:00,47.8,47.8,47.7,47.73,39608.0,38.0773,38.0773,37.9976,38.0215,39608.0
2017-01-03 15:25:00,47.73,47.79,47.72,47.77,39119.0,38.0215,38.0693,38.0136,38.0534,39119.0
2017-01-03 15:30:00,47.77,47.81,47.74,47.8,41975.0,38.0534,38.0853,38.0295,38.0773,41975.0
2017-01-03 15:35:00,47.8,47.86,47.78,47.84,80919.0,38.0773,38.1251,38.0614,38.1092,80919.0
2017-01-03 15:40:00,47.84,47.86,47.84,47.84,53281.0,38.1092,38.1251,38.1092,38.1092,53281.0
2017-01-03 15:45:00,47.85,47.91,47.84,47.91,109922.0,38.1171,38.1649,38.1092,38.1649,109922.0
2017-01-03 15:50:00,47.91,47.91,47.9,47.91,206257.0,38.1649,38.1649,38.157,38.1649,206257.0
2017-01-03 15:55:00,47.9,47.96,47.9,47.95,334180.0,38.157,38.2047,38.157,38.1968,334180.0
2017-01-04 09:30:00,48.25,48.41,48.22,48.26,186261.0,38.4358,38.5632,38.4119,38.4437,186261.0
2017-01-04 09:35:00,48.26,48.33,48.13,48.17,48993.0,38.4437,38.4995,38.3402,38.372,48993.0
2017-01-04 09:40:00,48.18,48.32,48.17,48.24,94092.0,38.38,38.4915,38.372,38.4278,94092.0
2017-01-04 09:45:00,48.24,48.34,48.24,48.26,55545.0,38.4278,38.5075,38.4278,38.4437,55545.0
2017-01-04 09:50:00,48.25,48.28,48.15,48.21,61406.0,38.4358,38.4597,38.3561,38.4039,61406.0
2017-01-04 09:55:00,48.22,48.25,48.17,48.2,41197.0,38.4119,38.4358,38.372,38.3959,41197.0
2017-01-04 10:00:00,48.2,48.27,48.2,48.26,68521.0,38.3959,38.4517,38.3959,38.4437,68521.0
2017-01-04 10:05:00,48.26,48.3,48.23,48.23,114853.0,38.4437,38.4756,38.4198,38.4198,114853.0
2017-01-04 10:10:00,48.23,48.24,48.16,48.2,104289.0,38.4198,38.4278,38.3641,38.3959,104289.0
2017-01-04 10:15:00,48.2,48.21,48.13,48.14,37004.0,38.3959,38.4039,38.3402,38.3481,37004.0
2017-01-04 10:20:00,48.15,48.21,48.12,48.17,88591.0,38.3561,38.4039,38.3322,38.372,88591.0
2017-01-04 10:25:00,48.17,48.17,48.11,48.11,61689.0,38.372,38.372,38.3242,38.3242,61689.0
2017-01-04 10:30:00,48.11,48.14,48.08,48.08,78567.0,38.3242,38.3481,38.3003,38.3003,78567.0
2017-01-04 10:35:00,48.09,48.2,48.08,48.19,52137.0,38.3083,38.3959,38.3003,38.388,52137.0
2017-01-04 10:40:00,48.19,48.21,48.14,48.18,118548.0,38.388,38.4039,38.3481,38.38,118548.0
2017-01-04 10:45:00,48.18,48.25,48.17,48.25,25837.0,38.38,38.4358,38.372,38.4358,25837.0
2017-01-04 10:50:00,48.25,48.27,48.22,48.27,34845.0,38.4358,38.4517,38.4119,38.4517,34845.0
2017-01-04 10:55:00,48.27,48.32,48.24,48.25,58380.0,38.4517,38.4915,38.4278,38.4358,58380.0
2017-01-04 11:00:00,48.26,48.29,48.24,48.27,48704.0,38.4437,38.4676,38.4278,38.4517,48704.0
2017-01-04 11:05:00,48.27,48.32,48.23,48.24,60800.0,38.4517,38.4915,38.4198,38.4278,60800.0
2017-01-04 11:10:00,48.25,48.25,48.22,48.22,35286.0,38.4358,38.4358,38.4119,38.4119,35286.0
2017-01-04 11:15:00,48.23,48.29,48.21,48.28,93090.0,38.4198,38.4676,38.4039,38.4597,93090.0
2017-01-04 11:20:00,48.27,48.29,48.23,48.23,67210.0,38.4517,38.4676,38.4198,38.4198,67210.0
2017-01-04 11:25:00,48.23,48.31,48.23,48.3,50865.0,38.4198,38.4836,38.4198,38.4756,50865.0
2017-01-04 11:30:00,48.3,48.35,48.28,48.35,49072.0,38.4756,38.5154,38.4597,38.5154,49072.0
2017-01-04 11:35:00,48.35,48.43,48.33,48.4,71151.0,38.5154,38.5791,38.4995,38.5552,71151.0
2017-01-04 11:40:00,48.41,48.42,48.38,48.4,39903.0,38.5632,38.5712,38.5393,38.5552,39903.0
2017-01-04 11:45:00,48.4,48.43,48.38,48.39,51987.0,38.5552,38.5791,38.5393,38.5473,51987.0
2017-01-04 11:50:00,48.39,48.41,48.38,48.41,33849.0,38.5473,38.5632,38.5393,38.5632,33849.0
2017-01-04 11:55:00,48.41,48.43,48.4,48.41,69504.0,38.5632,38.5791,38.5552,38.5632,69504.0
2017-01-04 12:00:00,48.41,48.43,48.4,48.4,156464.0,38.5632,38.5791,38.5552,38.5552,156464.0
2017-01-04 12:05:00,48.4,48.42,48.37,48.37,64405.0,38.5552,38.5712,38.5314,38.5314,64405.0
2017-01-04 12:10:00,48.38,48.39,48.36,48.36,34401.0,38.5393,38.5473,38.5234,38.5234,34401.0
2017-01-04 12:15:00,48.36,48.37,48.31,48.33,59110.0,38.5234,38.5314,38.4836,38.4995,59110.0
2017-01-04 12:20:00,48.34,48.37,48.33,48.37,42291.0,38.5075,38.5314,38.4995,38.5314,42291.0
2017-01-04 12:25:00,48.37,48.38,48.34,48.36,31787.0,38.5314,38.5393,38.5075,38.5234,31787.0
2017-01-04 12:30:00,48.37,48.38,48.36,48.36,40433.0,38.5314,38.5393,38.5234,38.5234,40433.0
2017-01-04 12:35:00,48.37,48.37,48.34,48.37,44466.0,38.5314,38.5314,38.5075,38.5314,44466.0
2017-01-04 12:40:00,48.37,48.38,48.35,48.38,30867.0,38.5314,38.5393,38.5154,38.5393,30867.0
2017-01-04 12:45:00,48.38,48.38,48.34,48.36,33944.0,38.5393,38.5393,38.5075,38.5234,33944.0
2017-01-04 12:50:00,48.36,48.41,48.35,48.41,20084.0,38.5234,38.5632,38.5154,38.5632,20084.0
2017-01-04 12:55:00,48.41,48.43,48.4,48.43,17630.0,38.5632,38.5791,38.5552,38.5791,17630.0
2017-01-04 13:00:00,48.43,48.46,48.42,48.42,64465.0,38.5791,38.603,38.5712,38.5712,64465.0
2017-01-04 13:05:00,48.43,48.43,48.39,48.39,30522.0,38.5791,38.5791,38.5473,38.5473,30522.0
2017-01-04 13:10:00,48.39,48.4,48.37,48.4,32856.0,38.5473,38.5552,38.5314,38.5552,32856.0
2017-01-04 13:15:00,48.4,48.41,48.37,48.37,49735.0,38.5552,38.5632,38.5314,38.5314,49735.0
2017-01-04 13:20:00,48.37,48.39,48.33,48.37,44132.0,38.5314,38.5473,38.4995,38.5314,44132.0
2017-01-04 13:25:00,48.37,48.39,48.36,48.39,24484.0,38.5314,38.5473,38.5234,38.5473,24484.0
2017-01-04 13:30:00,48.39,48.39,48.38,48.38,19298.0,38.5473,38.5473,38.5393,38.5393,19298.0
2017-01-04 13:35:00,48.39,48.48,48.38,48.48,52713.0,38.5473,38.619,38.5393,38.619,52713.0
2017-01-04 13:40:00,48.48,48.49,48.43,48.45,32993.0,38.619,38.6269,38.5791,38.5951,32993.0
2017-01-04 13:45:00,48.44,48.45,48.43,48.44,102484.0,38.5871,38.5951,38.5791,38.5871,102484.0
2017-01-04 13:50:00,48.44,48.45,48.42,48.45,104428.0,38.5871,38.5951,38.5712,38.5951,104428.0
2017-01-04 13:55:00,48.44,48.54,48.44,48.51,125138.0,38.5871,38.6668,38.5871,38.6429,125138.0
2017-01-04 14:00:00,48.52,48.52,48.43,48.46,48135.0,38.6508,38.6508,38.5791,38.603,48135.0
2017-01-04 14:05:00,48.46,48.47,48.44,48.44,35483.0,38.603,38.611,38.5871,38.5871,35483.0
2017-01-04 14:10:00,48.44,48.52,48.44,48.49,39447.0,38.5871,38.6508,38.5871,38.6269,39447.0
2017-01-04 14:15:00,48.49,48.51,48.48,48.5,86551.0,38.6269,38.6429,38.619,38.6349,86551.0
2017-01-04 14:20:00,48.51,48.52,48.42,48.44,139863.0,38.6429,38.6508,38.5712,38.5871,139863.0
2017-01-04 14:25:00,48.44,48.48,48.44,48.47,32828.0,38.5871,38.619,38.5871,38.611,32828.0
2017-01-04 14:30:00,48.47,48.5,48.47,48.5,34318.0,38.611,38.6349,38.611,38.6349,34318.0
2017-01-04 14:35:00,48.5,48.56,48.5,48.55,55271.0,38.6349,38.6827,38.6349,38.6747,55271.0
2017-01-04 14:40:00,48.56,48.6,48.55,48.59,114769.0,38.6827,38.7146,38.6747,38.7066,114769.0
2017-01-04 14:45:00,48.59,48.6,48.54,48.57,98318.0,38.7066,38.7146,38.6668,38.6907,98318.0
2017-01-04 14:50:00,48.58,48.58,48.56,48.56,33156.0,38.6986,38.6986,38.6827,38.6827,33156.0
2017-01-04 14:55:00,48.57,48.59,48.56,48.58,193624.0,38.6907,38.7066,38.6827,38.6986,193624.0
2017-01-04 15:00:00,48.58,48.59,48.55,48.55,90037.0,38.6986,38.7066,38.6747,38.6747,90037.0
2017-01-04 15:05:00,48.55,48.59,48.55,48.59,42285.0,38.6747,38.7066,38.6747,38.7066,42285.0
2017-01-04 15:10:00,48.59,48.61,48.58,48.61,59883.0,38.7066,38.7225,38.6986,38.7225,59883.0
2017-01-04 15:15:00,48.61,48.62,48.59,48.6,64535.0,38.7225,38.7305,38.7066,38.7146,64535.0
2017-01-04 15:20:00,48.6,48.66,48.57,48.64,497549.0,38.7146,38.7624,38.6907,38.7464,497549.0
2017-01-04 15:25:00,48.64,48.69,48.64,48.67,204406.0,38.7464,38.7863,38.7464,38.7703,204406.0
2017-01-04 15:30:00,48.67,48.71,48.66,48.71,69984.0,38.7703,38.8022,38.7624,38.8022,69984.0
2017-01-04 15:35:00,48.71,48.73,48.67,48.7,130866.0,38.8022,38.8181,38.7703,38.7942,130866.0
2017-01-04 15:40:00,48.71,48.74,48.7,48.73,87483.0,38.8022,38.8261,38.7942,38.8181,87483.0
2017-01-04 15:45:00,48.72,48.74,48.7,48.71,208775.0,38.8102,38.8261,38.7942,38.8022,208775.0
2017-01-04 15:50:00,48.71,48.72,48.7,48.72,440010.0,38.8022,38.8102,38.7942,38.8102,440010.0
2017-01-04 15:55:00,48.72,48.73,48.66,48.69,447682.0,38.8102,38.8181,38.7624,38.7863,447682.0
2017-01-05 09:30:00,48.5,48.59,48.45,48.51,98594.0,38.6349,38.7066,38.5951,38.6429,98594.0
2017-01-05 09:35:00,48.53,48.63,48.49,48.5,52702.0,38.6588,38.7385,38.6269,38.6349,52702.0
2017-01-05 09:40:00,48.5,48.6,48.5,48.59,115625.0,38.6349,38.7146,38.6349,38.7066,115625.0
2017-01-05 09:45:00,48.57,48.71,48.57,48.69,154618.0,38.6907,38.8022,38.6907,38.7863,154618.0
2017-01-05 09:50:00,48.69,48.78,48.65,48.7,168203.0,38.7863,38.858,38.7544,38.7942,168203.0
2017-01-05 09:55:00,48.71,48.71,48.61,48.62,48420.0,38.8022,38.8022,38.7225,38.7305,48420.0
2017-01-05 10:00:00,48.63,48.67,48.6,48.61,61715.0,38.7385,38.7703,38.7146,38.7225,61715.0
2017-01-05 10:05:00,48.62,48.69,48.61,48.68,62286.0,38.7305,38.7863,38.7225,38.7783,62286.0
2017-01-05 10:10:00,48.67,48.76,48.66,48.76,28371.0,38.7703,38.842,38.7624,38.842,28371.0
2017-01-05 10:15:00,48.76,48.83,48.75,48.77,142821.0,38.842,38.8978,38.8341,38.85,142821.0
2017-01-05 10:20:00,48.76,48.8,48.71,48.79,41456.0,38.842,38.8739,38.8022,38.8659,41456.0
2017-01-05 10:25:00,48.79,48.96,48.79,48.9,102395.0,38.8659,39.0013,38.8659,38.9535,102395.0
2017-01-05 10:30:00,48.9,48.9,48.62,48.65,61835.0,38.9535,38.9535,38.7305,38.7544,61835.0
2017-01-05 10:35:00,48.65,48.65,48.5,48.51,45167.0,38.7544,38.7544,38.6349,38.6429,45167.0
2017-01-05 10:40:00,48.51,48.54,48.49,48.52,59494.0,38.6429,38.6668,38.6269,38.6508,59494.0
2017-01-05 10:45:00,48.52,48.52,48.41,48.41,65351.0,38.6508,38.6508,38.5632,38.5632,65351.0
2017-01-05 10:50:00,48.41,48.42,48.25,48.26,99742.0,38.5632,38.5712,38.4358,38.4437,99742.0
2017-01-05 10:55:00,48.27,48.37,48.24,48.35,80093.0,38.4517,38.5314,38.4278,38.5154,80093.0
2017-01-05 11:00:00,48.35,48.39,48.28,48.28,60496.0,38.5154,38.5473,38.4597,38.4597,60496.0
2017-01-05 11:05:00,48.28,48.28,48.09,48.13,84642.0,38.4597,38.4597,38.3083,38.3402,84642.0
2017-01-05 11:10:00,48.13,48.14,48.01,48.05,48744.0,38.3402,38.3481,38.2446,38.2764,48744.0
2017-01-05 11:15:00,48.05,48.08,48.03,48.07,49926.0,38.2764,38.3003,38.2605,38.2924,49926.0
2017-01-05 11:20:00,48.07,48.11,48.01,48.06,58026.0,38.2924,38.3242,38.2446,38.2844,58026.0
2017-01-05 11:25:00,48.06,48.1,48.05,48.08,31467.0,38.2844,38.3163,38.2764,38.3003,31467.0
2017-01-05 11:30:00,48.07,48.08,47.94,47.95,60206.0,38.2924,38.3003,38.1888,38.1968,60206.0
2017-01-05 11:35:00,47.94,47.96,47.79,47.79,101585.0,38.1888,38.2047,38.0693,38.0693,101585.0
2017-01-05 11:40:00,47.79,47.79,47.62,47.63,104176.0,38.0693,38.0693,37.9339,37.9419,104176.0
2017-01-05 11:45:00,47.63,47.69,47.58,47.66,59024.0,37.9419,37.9897,37.902,37.9658,59024.0
2017-01-05 11:50:00,47.66,47.7,47.65,47.68,23677.0,37.9658,37.9976,37.9578,37.9817,23677.0
2017-01-05 11:55:00,47.68,47.7,47.63,47.7,36516.0,37.9817,37.9976,37.9419,37.9976,36516.0
2017-01-05 12:00:00,47.7,47.86,47.69,47.85,40751.0,37.9976,38.1251,37.9897,38.1171,40751.0
2017-01-05 12:05:00,47.85,47.85,47.78,47.79,25279.0,38.1171,38.1171,38.0614,38.0693,25279.0
2017-01-05 12:10:00,47.8,47.84,47.8,47.81,20994.0,38.0773,38.1092,38.0773,38.0853,20994.0
2017-01-05 12:15:00,47.82,47.96,47.82,47.94,35333.0,38.0932,38.2047,38.0932,38.1888,35333.0
2017-01-05 12:20:00,47.93,47.93,47.89,47.92,29266.0,38.1808,38.1808,38.149,38.1729,29266.0
2017-01-05 12:25:00,47.93,47.97,47.92,47.95,17639.0,38.1808,38.2127,38.1729,38.1968,17639.0
2017-01-05 12:30:00,47.96,47.96,47.93,47.95,19156.0,38.2047,38.2047,38.1808,38.1968,19156.0
2017-01-05 12:35:00,47.95,47.97,47.93,47.97,46853.0,38.1968,38.2127,38.1808,38.2127,46853.0
2017-01-05 12:40:00,47.97,47.98,47.92,47.93,44662.0,38.2127,38.2207,38.1729,38.1808,44662.0
2017-01-05 12:45:00,47.93,47.98,47.93,47.96,14638.0,38.1808,38.2207,38.1808,38.2047,14638.0
2017-01-05 12:50:00,47.97,47.98,47.94,47.98,21533.0,38.2127,38.2207,38.1888,38.2207,21533.0
2017-01-05 12:55:00,47.98,47.99,47.95,47.96,23851.0,38.2207,38.2286,38.1968,38.2047,23851.0
2017-01-05 13:00:00,47.96,48.0,47.94,48.0,21953.0,38.2047,38.2366,38.1888,38.2366,21953.0
2017-01-05 13:05:00,48.01,48.06,47.99,48.04,24371.0,38.2446,38.2844,38.2286,38.2685,24371.0
2017-01-05 13:10:00,48.05,48.06,48.0,48.01,23997.0,38.2764,38.2844,38.2366,38.2446,23997.0
2017-01-05 13:15:00,48.02,48.03,48.01,48.02,44032.0,38.2525,38.2605,38.2446,38.2525,44032.0
2017-01-05 13:20:00,48.02,48.06,48.01,48.03,15317.0,38.2525,38.2844,38.2446,38.2605,15317.0
2017-01-05 13:25:00,48.03,48.05,48.02,48.05,16773.0,38.2605,38.2764,38.2525,38.2764,16773.0
2017-01-05 13:30:00,48.04,48.05,48.01,48.01,24734.0,38.2685,38.2764,38.2446,38.2446,24734.0
2017-01-05 13:35:00,48.02,48.08,48.01,48.02,27054.0,38.2525,38.3003,38.2446,38.2525,27054.0
2017-01-05 13:40:00,48.03,48.04,47.94,47.95,53981.0,38.2605,38.2685,38.1888,38.1968,53981.0
2017-01-05 13:45:00,47.96,47.99,47.95,47.98,9355.0,38.2047,38.2286,38.1968,38.2207,9355.0
2017-01-05 13:50:00,47.98,47.99,47.92,47.93,25001.0,38.2207,38.2286,38.1729,38.1808,25001.0
2017-01-05 13:55:00,47.93,47.94,47.92,47.92,16196.0,38.1808,38.1888,38.1729,38.1729,16196.0
2017-01-05 14:00:00,47.93,47.94,47.91,47.93,30870.0,38.1808,38.1888,38.1649,38.1808,30870.0
2017-01-05 14:05:00,47.94,47.96,47.93,47.94,26707.0,38.1888,38.2047,38.1808,38.1888,26707.0
2017-01-05 14:10:00,47.95,47.97,47.94,47.97,27366.0,38.1968,38.2127,38.1888,38.2127,27366.0
2017-01-05 14:15:00,47.97,47.99,47.94,47.96,46559.0,38.2127,38.2286,38.1888,38.2047,46559.0
2017-01-05 14:20:00,47.96,47.98,47.94,47.95,33321.0,38.2047,38.2207,38.1888,38.1968,33321.0
2017-01-05 14:25:00,47.95,47.96,47.91,47.91,40853.0,38.1968,38.2047,38.1649,38.1649,40853.0
2017-01-05 14:30:00,47.92,47.92,47.86,47.87,98049.0,38.1729,38.1729,38.1251,38.1331,98049.0
2017-01-05 14:35:00,47.87,47.94,47.86,47.94,21479.0,38.1331,38.1888,38.1251,38.1888,21479.0
2017-01-05 14:40:00,47.94,47.96,47.92,47.92,29030.0,38.1888,38.2047,38.1729,38.1729,29030.0
2017-01-05 14:45:00,47.92,47.93,47.87,47.91,30101.0,38.1729,38.1808,38.1331,38.1649,30101.0
2017-01-05 14:50:00,47.91,47.93,47.89,47.9,41138.0,38.1649,38.1808,38.149,38.157,41138.0
2017-01-05 14:55:00,47.9,47.93,47.88,47.89,35432.0,38.157,38.1808,38.141,38.149,35432.0
2017-01-05 15:00:00,47.88,47.92,47.88,47.89,87972.0,38.141,38.1729,38.141,38.149,87972.0
2017-01-05 15:05:00,47.89,47.89,47.85,47.87,75641.0,38.149,38.149,38.1171,38.1331,75641.0
2017-01-05 15:10:00,47.87,47.89,47.82,47.89,137114.0,38.1331,38.149,38.0932,38.149,137114.0
2017-01-05 15:15:00,47.88,47.95,47.88,47.93,34899.0,38.141,38.1968,38.141,38.1808,34899.0
2017-01-05 15:20:00,47.93,47.97,47.92,47.96,59698.0,38.1808,38.2127,38.1729,38.2047,59698.0
2017-01-05 15:25:00,47.96,47.99,47.94,47.98,45325.0,38.2047,38.2286,38.1888,38.2207,45325.0
2017-01-05 15:30:00,47.98,47.99,47.95,47.96,49084.0,38.2207,38.2286,38.1968,38.2047,49084.0
2017-01-05 15:35:00,47.96,47.96,47.94,47.95,69618.0,38.2047,38.2047,38.1888,38.1968,69618.0
2017-01-05 15:40:00,47.95,47.96,47.94,47.96,58532.0,38.1968,38.2047,38.1888,38.2047,58532.0
2017-01-05 15:45:00,47.96,48.05,47.95,48.05,94269.0,38.2047,38.2764,38.1968,38.2764,94269.0
2017-01-05 15:50:00,48.05,48.05,48.03,48.05,119036.0,38.2764,38.2764,38.2605,38.2764,119036.0
2017-01-05 15:55:00,48.05,48.13,48.04,48.08,340726.0,38.2764,38.3402,38.2685,38.3003,340726.0
2017-01-06 09:30:00,47.94,48.16,47.92,47.94,123839.0,38.1888,38.3641,38.1729,38.1888,123839.0
2017-01-06 09:35:00,47.91,47.96,47.76,47.89,84972.0,38.1649,38.2047,38.0454,38.149,84972.0
2017-01-06 09:40:00,47.89,47.91,47.7,47.71,100939.0,38.149,38.1649,37.9976,38.0056,100939.0
2017-01-06 09:45:00,47.7,47.83,47.64,47.76,139801.0,37.9976,38.1012,37.9498,38.0454,139801.0
2017-01-06 09:50:00,47.76,47.83,47.76,47.81,42725.0,38.0454,38.1012,38.0454,38.0853,42725.0
2017-01-06 09:55:00,47.82,48.04,47.82,48.0,50265.0,38.0932,38.2685,38.0932,38.2366,50265.0
2017-01-06 10:00:00,47.98,48.03,47.93,48.0,33778.0,38.2207,38.2605,38.1808,38.2366,33778.0
2017-01-06 10:05:00,48.0,48.1,48.0,48.07,77253.0,38.2366,38.3163,38.2366,38.2924,77253.0
2017-01-06 10:10:00,48.07,48.08,47.93,47.94,65534.0,38.2924,38.3003,38.1808,38.1888,65534.0
2017-01-06 10:15:00,47.94,48.03,47.94,48.02,40777.0,38.1888,38.2605,38.1888,38.2525,40777.0
2017-01-06 10:20:00,48.02,48.05,47.95,47.96,41458.0,38.2525,38.2764,38.1968,38.2047,41458.0
2017-01-06 10:25:00,47.95,47.97,47.93,47.96,60791.0,38.1968,38.2127,38.1808,38.2047,60791.0
2017-01-06 10:30:00,47.96,47.97,47.86,47.87,54072.0,38.2047,38.2127,38.1251,38.1331,54072.0
2017-01-06 10:35:00,47.88,47.91,47.82,47.89,100525.0,38.141,38.1649,38.0932,38.149,100525.0
2017-01-06 10:40:00,47.89,47.94,47.88,47.94,31595.0,38.149,38.1888,38.141,38.1888,31595.0
2017-01-06 10:45:00,47.94,47.94,47.92,47.94,24482.0,38.1888,38.1888,38.1729,38.1888,24482.0
2017-01-06 10:50:00,47.94,48.0,47.91,48.0,45667.0,38.1888,38.2366,38.1649,38.2366,45667.0
2017-01-06 10:55:00,48.01,48.06,48.0,48.03,71386.0,38.2446,38.2844,38.2366,38.2605,71386.0
2017-01-06 11:00:00,48.04,48.09,48.01,48.09,82525.0,38.2685,38.3083,38.2446,38.3083,82525.0
2017-01-06 11:05:00,48.09,48.09,48.04,48.07,74822.0,38.3083,38.3083,38.2685,38.2924,74822.0
2017-01-06 11:10:00,48.07,48.11,48.07,48.11,57431.0,38.2924,38.3242,38.2924,38.3242,57431.0
2017-01-06 11:15:00,48.11,48.11,48.06,48.07,105520.0,38.3242,38.3242,38.2844,38.2924,105520.0
2017-01-06 11:20:00,48.06,48.17,48.05,48.17,81465.0,38.2844,38.372,38.2764,38.372,81465.0
2017-01-06 11:25:00,48.17,48.28,48.17,48.28,87115.0,38.372,38.4597,38.372,38.4597,87115.0
2017-01-06 11:30:00,48.28,48.33,48.26,48.32,44968.0,38.4597,38.4995,38.4437,38.4915,44968.0
2017-01-06 11:35:00,48.31,48.33,48.25,48.27,37175.0,38.4836,38.4995,38.4358,38.4517,37175.0
2017-01-06 11:40:00,48.28,48.38,48.27,48.38,34462.0,38.4597,38.5393,38.4517,38.5393,34462.0
2017-01-06 11:45:00,48.38,48.43,48.37,48.42,81483.0,38.5393,38.5791,38.5314,38.5712,81483.0
2017-01-06 11:50:00,48.43,48.44,48.37,48.4,75263.0,38.5791,38.5871,38.5314,38.5552,75263.0
2017-01-06 11:55:00,48.4,48.44,48.38,48.4,48170.0,38.5552,38.5871,38.5393,38.5552,48170.0
2017-01-06 12:00:00,48.4,48.41,48.31,48.31,31163.0,38.5552,38.5632,38.4836,38.4836,31163.0
2017-01-06 12:05:00,48.31,48.38,48.31,48.37,28980.0,38.4836,38.5393,38.4836,38.5314,28980.0
2017-01-06 12:10:00,48.36,48.37,48.26,48.27,37632.0,38.5234,38.5314,38.4437,38.4517,37632.0
2017-01-06 12:15:00,48.28,48.29,48.25,48.25,43814.0,38.4597,38.4676,38.4358,38.4358,43814.0
2017-01-06 12:20:00,48.26,48.27,48.21,48.24,103947.0,38.4437,38.4517,38.4039,38.4278,103947.0
2017-01-06 12:25:00,48.25,48.28,48.24,48.28,19712.0,38.4358,38.4597,38.4278,38.4597,19712.0
2017-01-06 12:30:00,48.28,48.35,48.24,48.34,74957.0,38.4597,38.5154,38.4278,38.5075,74957.0
2017-01-06 12:35:00,48.34,48.36,48.29,48.32,24965.0,38.5075,38.5234,38.4676,38.4915,24965.0
2017-01-06 12:40:00,48.32,48.34,48.3,48.31,18021.0,38.4915,38.5075,38.4756,38.4836,18021.0
2017-01-06 12:45:00,48.32,48.32,48.29,48.29,18202.0,38.4915,38.4915,38.4676,38.4676,18202.0
2017-01-06 12:50:00,48.3,48.33,48.27,48.32,24123.0,38.4756,38.4995,38.4517,38.4915,24123.0
2017-01-06 12:55:00,48.32,48.37,48.29,48.37,37304.0,38.4915,38.5314,38.4676,38.5314,37304.0
2017-01-06 13:00:00,48.37,48.38,48.35,48.36,41170.0,38.5314,38.5393,38.5154,38.5234,41170.0
2017-01-06 13:05:00,48.36,48.37,48.36,48.36,12151.0,38.5234,38.5314,38.5234,38.5234,12151.0
2017-01-06 13:10:00,48.36,48.36,48.29,48.3,58152.0,38.5234,38.5234,38.4676,38.4756,58152.0
2017-01-06 13:15:00,48.29,48.32,48.29,48.29,27751.0,38.4676,38.4915,38.4676,38.4676,27751.0
2017-01-06 13:20:00,48.28,48.3,48.27,48.28,21698.0,38.4597,38.4756,38.4517,38.4597,21698.0
2017-01-06 13:25:00,48.28,48.28,48.22,48.22,25462.0,38.4597,38.4597,38.4119,38.4119,25462.0
2017-01-06 13:30:00,48.22,48.27,48.22,48.26,30162.0,38.4119,38.4517,38.4119,38.4437,30162.0
2017-01-06 13:35:00,48.26,48.28,48.25,48.25,38684.0,38.4437,38.4597,38.4358,38.4358,38684.0
2017-01-06 13:40:00,48.26,48.26,48.25,48.26,23571.0,38.4437,38.4437,38.4358,38.4437,23571.0
2017-01-06 13:45:00,48.26,48.27,48.25,48.26,14574.0,38.4437,38.4517,38.4358,38.4437,14574.0
2017-01-06 13:50:00,48.26,48.28,48.25,48.27,26847.0,38.4437,38.4597,38.4358,38.4517,26847.0
2017-01-06 13:55:00,48.28,48.29,48.23,48.25,23279.0,38.4597,38.4676,38.4198,38.4358,23279.0
2017-01-06 14:00:00,48.25,48.26,48.24,48.24,28047.0,38.4358,38.4437,38.4278,38.4278,28047.0
2017-01-06 14:05:00,48.24,48.3,48.24,48.27,20510.0,38.4278,38.4756,38.4278,38.4517,20510.0
2017-01-06 14:10:00,48.26,48.3,48.26,48.29,20545.0,38.4437,38.4756,38.4437,38.4676,20545.0
2017-01-06 14:15:00,48.29,48.3,48.26,48.28,33743.0,38.4676,38.4756,38.4437,38.4597,33743.0
2017-01-06 14:20:00,48.28,48.29,48.26,48.26,16656.0,38.4597,38.4676,38.4437,38.4437,16656.0
2017-01-06 14:25:00,48.27,48.27,48.2,48.23,44377.0,38.4517,38.4517,38.3959,38.4198,44377.0
2017-01-06 14:30:00,48.23,48.29,48.23,48.26,43923.0,38.4198,38.4676,38.4198,38.4437,43923.0
2017-01-06 14:35:00,48.27,48.28,48.24,48.25,52213.0,38.4517,38.4597,38.4278,38.4358,52213.0
2017-01-06 14:40:00,48.24,48.26,48.23,48.25,32131.0,38.4278,38.4437,38.4198,38.4358,32131.0
2017-01-06 14:45:00,48.25,48.26,48.21,48.23,60886.0,38.4358,38.4437,38.4039,38.4198,60886.0
2017-01-06 14:50:00,48.23,48.27,48.22,48.26,26160.0,38.4198,38.4517,38.4119,38.4437,26160.0
2017-01-06 14:55:00,48.25,48.26,48.24,48.26,16599.0,38.4358,38.4437,38.4278,38.4437,16599.0
2017-01-06 15:00:00,48.26,48.27,48.23,48.23,67519.0,38.4437,38.4517,38.4198,38.4198,67519.0
2017-01-06 15:05:00,48.23,48.25,48.22,48.24,32081.0,38.4198,38.4358,38.4119,38.4278,32081.0
2017-01-06 15:10:00,48.23,48.24,48.21,48.22,20468.0,38.4198,38.4278,38.4039,38.4119,20468.0
2017-01-06 15:15:00,48.22,48.23,48.21,48.21,24075.0,38.4119,38.4198,38.4039,38.4039,24075.0
2017-01-06 15:20:00,48.22,48.23,48.2,48.22,62261.0,38.4119,38.4198,38.3959,38.4119,62261.0
2017-01-06 15:25:00,48.22,48.22,48.19,48.19,40362.0,38.4119,38.4119,38.388,38.388,40362.0
2017-01-06 15:30:00,48.19,48.24,48.18,48.24,44525.0,38.388,38.4278,38.38,38.4278,44525.0
2017-01-06 15:35:00,48.24,48.26,48.23,48.26,26099.0,38.4278,38.4437,38.4198,38.4437,26099.0
2017-01-06 15:40:00,48.26,48.29,48.26,48.29,86783.0,38.4437,38.4676,38.4437,38.4676,86783.0
2017-01-06 15:45:00,48.29,48.29,48.23,48.23,67659.0,38.4676,38.4676,38.4198,38.4198,67659.0
2017-01-06 15:50:00,48.24,48.25,48.23,48.24,42948.0,38.4278,38.4358,38.4198,38.4278,42948.0
2017-01-06 15:55:00,48.25,48.25,48.17,48.17,210581.0,38.4358,38.4358,38.372,38.372,210581.0
2017-01-09 09:30:00,47.85,47.9,47.6,47.65,70550.0,38.1171,38.157,37.918,37.9578,70550.0
2017-01-09 09:35:00,47.67,47.67,47.55,47.63,16873.0,37.9737,37.9737,37.8781,37.9419,16873.0
2017-01-09 09:40:00,47.63,47.64,47.5,47.5,26859.0,37.9419,37.9498,37.8383,37.8383,26859.0
2017-01-09 09:45:00,47.52,47.59,47.49,47.59,28240.0,37.8542,37.91,37.8303,37.91,28240.0
2017-01-09 09:50:00,47.59,47.76,47.58,47.72,54942.0,37.91,38.0454,37.902,38.0136,54942.0
2017-01-09 09:55:00,47.71,47.73,47.64,47.68,68199.0,38.0056,38.0215,37.9498,37.9817,68199.0
2017-01-09 10:00:00,47.69,47.78,47.68,47.72,128645.0,37.9897,38.0614,37.9817,38.0136,128645.0
2017-01-09 10:05:00,47.73,47.73,47.65,47.66,63752.0,38.0215,38.0215,37.9578,37.9658,63752.0
2017-01-09 10:10:00,47.66,47.71,47.58,47.71,97421.0,37.9658,38.0056,37.902,38.0056,97421.0
2017-01-09 10:15:00,47.71,47.72,47.66,47.68,22024.0,38.0056,38.0136,37.9658,37.9817,22024.0
2017-01-09 10:20:00,47.69,47.77,47.67,47.77,26578.0,37.9897,38.0534,37.9737,38.0534,26578.0
2017-01-09 10:25:00,47.76,47.76,47.69,47.69,21913.0,38.0454,38.0454,37.9897,37.9897,21913.0
2017-01-09 10:30:00,47.69,47.73,47.65,47.71,36169.0,37.9897,38.0215,37.9578,38.0056,36169.0
2017-01-09 10:35:00,47.7,47.71,47.64,47.65,43567.0,37.9976,38.0056,37.9498,37.9578,43567.0
2017-01-09 10:40:00,47.66,47.69,47.64,47.67,37596.0,37.9658,37.9897,37.9498,37.9737,37596.0
2017-01-09 10:45:00,47.67,47.74,47.66,47.74,38147.0,37.9737,38.0295,37.9658,38.0295,38147.0
2017-01-09 10:50:00,47.75,47.88,47.73,47.88,39607.0,38.0375,38.141,38.0215,38.141,39607.0
2017-01-09 10:55:00,47.87,47.9,47.86,47.89,23098.0,38.1331,38.157,38.1251,38.149,23098.0
2017-01-09 11:00:00,47.89,47.89,47.84,47.84,32958.0,38.149,38.149,38.1092,38.1092,32958.0
2017-01-09 11:05:00,47.85,47.95,47.85,47.94,52240.0,38.1171,38.1968,38.1171,38.1888,52240.0
2017-01-09 11:10:00,47.94,47.98,47.92,47.95,118344.0,38.1888,38.2207,38.1729,38.1968,118344.0
2017-01-09 11:15:00,47.96,47.99,47.94,47.99,49552.0,38.2047,38.2286,38.1888,38.2286,49552.0
2017-01-09 11:20:00,47.99,48.04,47.99,47.99,40642.0,38.2286,38.2685,38.2286,38.2286,40642.0
2017-01-09 11:25:00,48.0,48.0,47.95,47.99,18887.0,38.2366,38.2366,38.1968,38.2286,18887.0
2017-01-09 11:30:00,48.0,48.02,47.96,47.97,18239.0,38.2366,38.2525,38.2047,38.2127,18239.0
2017-01-09 11:35:00,47.98,48.01,47.95,47.95,16629.0,38.2207,38.2446,38.1968,38.1968,16629.0
2017-01-09 11:40:00,47.94,47.97,47.88,47.89,25083.0,38.1888,38.2127,38.141,38.149,25083.0
2017-01-09 11:45:00,47.89,47.95,47.89,47.93,62200.0,38.149,38.1968,38.149,38.1808,62200.0
2017-01-09 11:50:00,47.93,47.93,47.87,47.88,25300.0,38.1808,38.1808,38.1331,38.141,25300.0
2017-01-09 11:55:00,47.87,47.88,47.84,47.86,19078.0,38.1331,38.141,38.1092,38.1251,19078.0
2017-01-09 12:00:00,47.85,47.89,47.84,47.87,26900.0,38.1171,38.149,38.1092,38.1331,26900.0
2017-01-09 12:05:00,47.87,47.89,47.85,47.86,18284.0,38.1331,38.149,38.1171,38.1251,18284.0
2017-01-09 12:10:00,47.85,47.9,47.85,47.87,23687.0,38.1171,38.157,38.1171,38.1331,23687.0
2017-01-09 12:15:00,47.86,47.88,47.84,47.86,24505.0,38.1251,38.141,38.1092,38.1251,24505.0
2017-01-09 12:20:00,47.86,47.86,47.82,47.82,47198.0,38.1251,38.1251,38.0932,38.0932,47198.0
2017-01-09 12:25:00,47.83,47.85,47.81,47.84,15558.0,38.1012,38.1171,38.0853,38.1092,15558.0
2017-01-09 12:30:00,47.84,47.88,47.83,47.87,16320.0,38.1092,38.141,38.1012,38.1331,16320.0
2017-01-09 12:35:00,47.86,47.87,47.84,47.85,22187.0,38.1251,38.1331,38.1092,38.1171,22187.0
2017-01-09 12:40:00,47.86,47.9,47.86,47.89,12207.0,38.1251,38.157,38.1251,38.149,12207.0
2017-01-09 12:45:00,47.89,47.89,47.87,47.87,7389.0,38.149,38.149,38.1331,38.1331,7389.0
2017-01-09 12:50:00,47.87,47.89,47.87,47.89,12086.0,38.1331,38.149,38.1331,38.149,12086.0
2017-01-09 12:55:00,47.9,47.91,47.88,47.88,10972.0,38.157,38.1649,38.141,38.141,10972.0
2017-01-09 13:00:00,47.89,47.93,47.89,47.89,14328.0,38.149,38.1808,38.149,38.149,14328.0
2017-01-09 13:05:00,47.89,47.9,47.87,47.89,12402.0,38.149,38.157,38.1331,38.149,12402.0
2017-01-09 13:10:00,47.89,47.89,47.86,47.86,12346.0,38.149,38.149,38.1251,38.1251,12346.0
2017-01-09 13:15:00,47.87,47.88,47.86,47.87,14172.0,38.1331,38.141,38.1251,38.1331,14172.0
2017-01-09 13:20:00,47.88,47.89,47.85,47.86,22280.0,38.141,38.149,38.1171,38.1251,22280.0
2017-01-09 13:25:00,47.86,47.87,47.81,47.81,19169.0,38.1251,38.1331,38.0853,38.0853,19169.0
2017-01-09 13:30:00,47.81,47.84,47.8,47.83,17068.0,38.0853,38.1092,38.0773,38.1012,17068.0
2017-01-09 13:35:00,47.83,47.85,47.81,47.84,16841.0,38.1012,38.1171,38.0853,38.1092,16841.0
2017-01-09 13:40:00,47.84,47.89,47.84,47.89,12357.0,38.1092,38.149,38.1092,38.149,12357.0
2017-01-09 13:45:00,47.89,47.91,47.88,47.9,20951.0,38.149,38.1649,38.141,38.157,20951.0
2017-01-09 13:50:00,47.9,47.91,47.87,47.88,12758.0,38.157,38.1649,38.1331,38.141,12758.0
2017-01-09 13:55:00,47.88,47.88,47.85,47.88,10799.0,38.141,38.141,38.1171,38.141,10799.0
2017-01-09 14:00:00,47.89,47.91,47.87,47.88,20781.0,38.149,38.1649,38.1331,38.141,20781.0
2017-01-09 14:05:00,47.88,47.88,47.83,47.84,18393.0,38.141,38.141,38.1012,38.1092,18393.0
2017-01-09 14:10:00,47.84,47.85,47.78,47.79,37909.0,38.1092,38.1171,38.0614,38.0693,37909.0
2017-01-09 14:15:00,47.79,47.8,47.77,47.77,32345.0,38.0693,38.0773,38.0534,38.0534,32345.0
2017-01-09 14:20:00,47.77,47.78,47.75,47.76,40999.0,38.0534,38.0614,38.0375,38.0454,40999.0
2017-01-09 14:25:00,47.77,47.81,47.75,47.8,22738.0,38.0534,38.0853,38.0375,38.0773,22738.0
2017-01-09 14:30:00,47.8,47.8,47.75,47.76,41920.0,38.0773,38.0773,38.0375,38.0454,41920.0
2017-01-09 14:35:00,47.77,47.81,47.72,47.73,33801.0,38.0534,38.0853,38.0136,38.0215,33801.0
2017-01-09 14:40:00,47.73,47.74,47.69,47.7,24902.0,38.0215,38.0295,37.9897,37.9976,24902.0
2017-01-09 14:45:00,47.7,47.72,47.68,47.7,24191.0,37.9976,38.0136,37.9817,37.9976,24191.0
2017-01-09 14:50:00,47.7,47.73,47.69,47.7,19704.0,37.9976,38.0215,37.9897,37.9976,19704.0
2017-01-09 14:55:00,47.7,47.72,47.69,47.71,13115.0,37.9976,38.0136,37.9897,38.0056,13115.0
2017-01-09 15:00:00,47.71,47.76,47.7,47.73,17086.0,38.0056,38.0454,37.9976,38.0215,17086.0
2017-01-09 15:05:00,47.72,47.75,47.71,47.75,18167.0,38.0136,38.0375,38.0056,38.0375,18167.0
2017-01-09 15:10:00,47.75,47.75,47.73,47.73,21900.0,38.0375,38.0375,38.0215,38.0215,21900.0
2017-01-09 15:15:00,47.73,47.76,47.71,47.75,46069.0,38.0215,38.0454,38.0056,38.0375,46069.0
2017-01-09 15:20:00,47.75,47.75,47.73,47.73,27778.0,38.0375,38.0375,38.0215,38.0215,27778.0
2017-01-09 15:25:00,47.73,47.79,47.73,47.78,31682.0,38.0215,38.0693,38.0215,38.0614,31682.0
2017-01-09 15:30:00,47.78,47.8,47.75,47.76,45377.0,38.0614,38.0773,38.0375,38.0454,45377.0
2017-01-09 15:35:00,47.76,47.76,47.74,47.75,27630.0,38.0454,38.0454,38.0295,38.0375,27630.0
2017-01-09 15:40:00,47.75,47.75,47.71,47.72,36207.0,38.0375,38.0375,38.0056,38.0136,36207.0
2017-01-09 15:45:00,47.71,47.73,47.69,47.7,62114.0,38.0056,38.0215,37.9897,37.9976,62114.0
2017-01-09 15:50:00,47.69,47.72,47.68,47.68,105799.0,37.9897,38.0136,37.9817,37.9817,105799.0
2017-01-09 15:55:00,47.69,47.71,47.65,47.65,383563.0,37.9897,38.0056,37.9578,37.9578,383563.0
2017-01-10 09:30:00,47.75,47.81,47.7,47.77,60260.0,38.0375,38.0853,37.9976,38.0534,60260.0
2017-01-10 09:35:00,47.76,47.83,47.75,47.77,52454.0,38.0454,38.1012,38.0375,38.0534,52454.0
2017-01-10 09:40:00,47.76,47.8,47.72,47.76,41772.0,38.0454,38.0773,38.0136,38.0454,41772.0
2017-01-10 09:45:00,47.76,47.76,47.6,47.69,25863.0,38.0454,38.0454,37.918,37.9897,25863.0
2017-01-10 09:50:00,47.7,47.75,47.68,47.72,24052.0,37.9976,38.0375,37.9817,38.0136,24052.0
2017-01-10 09:55:00,47.72,47.76,47.71,47.73,18581.0,38.0136,38.0454,38.0056,38.0215,18581.0
2017-01-10 10:00:00,47.73,47.74,47.69,47.72,68096.0,38.0215,38.0295,37.9897,38.0136,68096.0
2017-01-10 10:05:00,47.72,47.73,47.63,47.68,131678.0,38.0136,38.0215,37.9419,37.9817,131678.0
2017-01-10 10:10:00,47.69,47.75,47.65,47.71,86725.0,37.9897,38.0375,37.9578,38.0056,86725.0
2017-01-10 10:15:00,47.71,47.77,47.7,47.72,59359.0,38.0056,38.0534,37.9976,38.0136,59359.0
2017-01-10 10:20:00,47.72,47.78,47.71,47.76,20717.0,38.0136,38.0614,38.0056,38.0454,20717.0
2017-01-10 10:25:00,47.77,47.8,47.75,47.8,32025.0,38.0534,38.0773,38.0375,38.0773,32025.0
2017-01-10 10:30:00,47.8,47.87,47.79,47.86,42853.0,38.0773,38.1331,38.0693,38.1251,42853.0
2017-01-10 10:35:00,47.85,47.89,47.82,47.88,22649.0,38.1171,38.149,38.0932,38.141,22649.0
2017-01-10 10:40:00,47.88,47.9,47.86,47.9,22698.0,38.141,38.157,38.1251,38.157,22698.0
2017-01-10 10:45:00,47.9,47.9,47.83,47.84,88418.0,38.157,38.157,38.1012,38.1092,88418.0
2017-01-10 10:50:00,47.84,47.95,47.84,47.92,39381.0,38.1092,38.1968,38.1092,38.1729,39381.0
2017-01-10 10:55:00,47.92,47.96,47.86,47.87,133261.0,38.1729,38.2047,38.1251,38.1331,133261.0
2017-01-10 11:00:00,47.87,47.95,47.87,47.95,29702.0,38.1331,38.1968,38.1331,38.1968,29702.0
2017-01-10 11:05:00,47.97,48.0,47.92,47.93,40833.0,38.2127,38.2366,38.1729,38.1808,40833.0
2017-01-10 11:10:00,47.93,47.96,47.89,47.95,32586.0,38.1808,38.2047,38.149,38.1968,32586.0
2017-01-10 11:15:00,47.95,48.0,47.94,47.95,28330.0,38.1968,38.2366,38.1888,38.1968,28330.0
2017-01-10 11:20:00,47.95,47.99,47.93,47.98,24420.0,38.1968,38.2286,38.1808,38.2207,24420.0
2017-01-10 11:25:00,47.98,47.99,47.9,47.9,43856.0,38.2207,38.2286,38.157,38.157,43856.0
2017-01-10 11:30:00,47.9,47.94,47.89,47.92,17305.0,38.157,38.1888,38.149,38.1729,17305.0
2017-01-10 11:35:00,47.92,47.97,47.92,47.96,16008.0,38.1729,38.2127,38.1729,38.2047,16008.0
2017-01-10 11:40:00,47.97,48.03,47.97,47.98,43106.0,38.2127,38.2605,38.2127,38.2207,43106.0
2017-01-10 11:45:00,47.99,47.99,47.96,47.96,17044.0,38.2286,38.2286,38.2047,38.2047,17044.0
2017-01-10 11:50:00,47.96,47.97,47.94,47.96,14335.0,38.2047,38.2127,38.1888,38.2047,14335.0
2017-01-10 11:55:00,47.96,47.97,47.91,47.93,34286.0,38.2047,38.2127,38.1649,38.1808,34286.0
2017-01-10 12:00:00,47.94,47.97,47.92,47.96,16261.0,38.1888,38.2127,38.1729,38.2047,16261.0
2017-01-10 12:05:00,47.96,47.97,47.95,47.97,7356.0,38.2047,38.2127,38.1968,38.2127,7356.0
2017-01-10 12:10:00,47.97,48.02,47.94,48.01,26597.0,38.2127,38.2525,38.1888,38.2446,26597.0
2017-01-10 12:15:00,48.02,48.08,48.02,48.04,56273.0,38.2525,38.3003,38.2525,38.2685,56273.0
2017-01-10 12:20:00,48.04,48.09,48.04,48.09,154737.0,38.2685,38.3083,38.2685,38.3083,154737.0
2017-01-10 12:25:00,48.1,48.13,48.1,48.12,29009.0,38.3163,38.3402,38.3163,38.3322,29009.0
2017-01-10 12:30:00,48.11,48.15,48.1,48.15,34916.0,38.3242,38.3561,38.3163,38.3561,34916.0
2017-01-10 12:35:00,48.15,48.15,48.12,48.14,16285.0,38.3561,38.3561,38.3322,38.3481,16285.0
2017-01-10 12:40:00,48.14,48.15,48.12,48.12,23096.0,38.3481,38.3561,38.3322,38.3322,23096.0
2017-01-10 12:45:00,48.12,48.13,47.97,47.98,122897.0,38.3322,38.3402,38.2127,38.2207,122897.0
2017-01-10 12:50:00,47.98,47.99,47.97,47.98,64805.0,38.2207,38.2286,38.2127,38.2207,64805.0
2017-01-10 12:55:00,47.98,47.99,47.97,47.98,16140.0,38.2207,38.2286,38.2127,38.2207,16140.0
2017-01-10 13:00:00,47.98,47.99,47.97,47.99,15409.0,38.2207,38.2286,38.2127,38.2286,15409.0
2017-01-10 13:05:00,47.99,48.0,47.97,47.97,26951.0,38.2286,38.2366,38.2127,38.2127,26951.0
2017-01-10 13:10:00,47.97,47.98,47.87,47.87,78927.0,38.2127,38.2207,38.1331,38.1331,78927.0
2017-01-10 13:15:00,47.87,47.89,47.85,47.88,20808.0,38.1331,38.149,38.1171,38.141,20808.0
2017-01-10 13:20:00,47.88,47.96,47.88,47.94,18029.0,38.141,38.2047,38.141,38.1888,18029.0
2017-01-10 13:25:00,47.94,47.96,47.94,47.95,13425.0,38.1888,38.2047,38.1888,38.1968,13425.0
2017-01-10 13:30:00,47.94,47.94,47.89,47.89,16524.0,38.1888,38.1888,38.149,38.149,16524.0
2017-01-10 13:35:00,47.89,47.91,47.89,47.9,13591.0,38.149,38.1649,38.149,38.157,13591.0
2017-01-10 13:40:00,47.89,47.89,47.76,47.8,149207.0,38.149,38.149,38.0454,38.0773,149207.0
2017-01-10 13:45:00,47.79,47.82,47.79,47.8,24678.0,38.0693,38.0932,38.0693,38.0773,24678.0
2017-01-10 13:50:00,47.8,47.81,47.75,47.78,23834.0,38.0773,38.0853,38.0375,38.0614,23834.0
2017-01-10 13:55:00,47.77,47.78,47.68,47.73,76096.0,38.0534,38.0614,37.9817,38.0215,76096.0
2017-01-10 14:00:00,47.73,47.77,47.68,47.74,69343.0,38.0215,38.0534,37.9817,38.0295,69343.0
2017-01-10 14:05:00,47.74,47.78,47.74,47.77,31489.0,38.0295,38.0614,38.0295,38.0534,31489.0
2017-01-10 14:10:00,47.77,47.82,47.76,47.82,16083.0,38.0534,38.0932,38.0454,38.0932,16083.0
2017-01-10 14:15:00,47.82,47.85,47.82,47.85,18897.0,38.0932,38.1171,38.0932,38.1171,18897.0
2017-01-10 14:20:00,47.86,47.89,47.85,47.86,21041.0,38.1251,38.149,38.1171,38.1251,21041.0
2017-01-10 14:25:00,47.85,47.85,47.77,47.77,37600.0,38.1171,38.1171,38.0534,38.0534,37600.0
2017-01-10 14:30:00,47.77,47.81,47.77,47.8,13950.0,38.0534,38.0853,38.0534,38.0773,13950.0
2017-01-10 14:35:00,47.8,47.84,47.8,47.83,13595.0,38.0773,38.1092,38.0773,38.1012,13595.0
2017-01-10 14:40:00,47.84,47.86,47.82,47.84,39363.0,38.1092,38.1251,38.0932,38.1092,39363.0
2017-01-10 14:45:00,47.84,47.86,47.84,47.86,6778.0,38.1092,38.1251,38.1092,38.1251,6778.0
2017-01-10 14:50:00,47.86,47.89,47.85,47.89,50334.0,38.1251,38.149,38.1171,38.149,50334.0
2017-01-10 14:55:00,47.9,47.9,47.88,47.9,30914.0,38.157,38.157,38.141,38.157,30914.0
2017-01-10 15:00:00,47.9,47.91,47.89,47.9,14847.0,38.157,38.1649,38.149,38.157,14847.0
2017-01-10 15:05:00,47.9,47.94,47.89,47.94,42741.0,38.157,38.1888,38.149,38.1888,42741.0
2017-01-10 15:10:00,47.94,47.96,47.91,47.92,37592.0,38.1888,38.2047,38.1649,38.1729,37592.0
2017-01-10 15:15:00,47.92,47.94,47.9,47.94,26197.0,38.1729,38.1888,38.157,38.1888,26197.0
2017-01-10 15:20:00,47.94,47.94,47.9,47.91,167174.0,38.1888,38.1888,38.157,38.1649,167174.0
2017-01-10 15:25:00,47.9,47.92,47.88,47.9,29059.0,38.157,38.1729,38.141,38.157,29059.0
2017-01-10 15:30:00,47.89,47.92,47.88,47.91,36110.0,38.149,38.1729,38.141,38.1649,36110.0
2017-01-10 15:35:00,47.91,47.91,47.83,47.88,103356.0,38.1649,38.1649,38.1012,38.141,103356.0
2017-01-10 15:40:00,47.88,47.89,47.86,47.88,91236.0,38.141,38.149,38.1251,38.141,91236.0
2017-01-10 15:45:00,47.89,47.89,47.78,47.79,154384.0,38.149,38.149,38.0614,38.0693,154384.0
2017-01-10 15:50:00,47.79,47.8,47.75,47.78,101659.0,38.0693,38.0773,38.0375,38.0614,101659.0
2017-01-10 15:55:00,47.78,47.78,47.7,47.72,341081.0,38.0614,38.0614,37.9976,38.0136,341081.0
2017-01-11 09:30:00,47.64,47.64,47.42,47.48,52834.0,37.9498,37.9498,37.7746,37.8224,52834.0
2017-01-11 09:35:00,47.47,47.47,47.35,47.43,55770.0,37.8144,37.8144,37.7188,37.7826,55770.0
2017-01-11 09:40:00,47.43,47.55,47.4,47.55,52808.0,37.7826,37.8781,37.7587,37.8781,52808.0
2017-01-11 09:45:00,47.55,47.64,47.55,47.61,47451.0,37.8781,37.9498,37.8781,37.9259,47451.0
2017-01-11 09:50:00,47.6,47.65,47.56,47.63,32806.0,37.918,37.9578,37.8861,37.9419,32806.0
2017-01-11 09:55:00,47.63,47.64,47.61,47.62,20727.0,37.9419,37.9498,37.9259,37.9339,20727.0
2017-01-11 10:00:00,47.62,47.63,47.59,47.6,31393.0,37.9339,37.9419,37.91,37.918,31393.0
2017-01-11 10:05:00,47.6,47.6,47.52,47.58,30546.0,37.918,37.918,37.8542,37.902,30546.0
2017-01-11 10:10:00,47.57,47.6,47.53,47.59,49889.0,37.8941,37.918,37.8622,37.91,49889.0
2017-01-11 10:15:00,47.59,47.6,47.51,47.53,40376.0,37.91,37.918,37.8463,37.8622,40376.0
2017-01-11 10:20:00,47.54,47.57,47.52,47.57,28434.0,37.8702,37.8941,37.8542,37.8941,28434.0
2017-01-11 10:25:00,47.57,47.59,47.55,47.56,48638.0,37.8941,37.91,37.8781,37.8861,48638.0
2017-01-11 10:30:00,47.57,47.57,47.43,47.45,36059.0,37.8941,37.8941,37.7826,37.7985,36059.0
2017-01-11 10:35:00,47.45,47.56,47.44,47.56,23449.0,37.7985,37.8861,37.7905,37.8861,23449.0
2017-01-11 10:40:00,47.55,47.62,47.55,47.6,39980.0,37.8781,37.9339,37.8781,37.918,39980.0
2017-01-11 10:45:00,47.61,47.62,47.57,47.58,23847.0,37.9259,37.9339,37.8941,37.902,23847.0
2017-01-11 10:50:00,47.58,47.6,47.48,47.52,40407.0,37.902,37.918,37.8224,37.8542,40407.0
2017-01-11 10:55:00,47.52,47.52,47.4,47.46,38360.0,37.8542,37.8542,37.7587,37.8064,38360.0
2017-01-11 11:00:00,47.46,47.5,47.43,47.48,34478.0,37.8064,37.8383,37.7826,37.8224,34478.0
2017-01-11 11:05:00,47.48,47.52,47.47,47.5,34020.0,37.8224,37.8542,37.8144,37.8383,34020.0
2017-01-11 11:10:00,47.5,47.53,47.49,47.52,28249.0,37.8383,37.8622,37.8303,37.8542,28249.0
2017-01-11 11:15:00,47.51,47.61,47.51,47.58,45215.0,37.8463,37.9259,37.8463,37.902,45215.0
2017-01-11 11:20:00,47.59,47.65,47.54,47.54,82499.0,37.91,37.9578,37.8702,37.8702,82499.0
2017-01-11 11:25:00,47.54,47.58,47.45,47.47,54928.0,37.8702,37.902,37.7985,37.8144,54928.0
2017-01-11 11:30:00,47.47,47.47,47.35,47.46,70121.0,37.8144,37.8144,37.7188,37.8064,70121.0
2017-01-11 11:35:00,47.46,47.48,47.33,47.41,52661.0,37.8064,37.8224,37.7029,37.7666,52661.0
2017-01-11 11:40:00,47.39,47.47,47.36,47.47,40647.0,37.7507,37.8144,37.7268,37.8144,40647.0
2017-01-11 11:45:00,47.47,47.48,47.42,47.46,53912.0,37.8144,37.8224,37.7746,37.8064,53912.0
2017-01-11 11:50:00,47.46,47.54,47.42,47.53,40520.0,37.8064,37.8702,37.7746,37.8622,40520.0
2017-01-11 11:55:00,47.52,47.59,47.47,47.59,35745.0,37.8542,37.91,37.8144,37.91,35745.0
2017-01-11 12:00:00,47.58,47.61,47.54,47.57,57406.0,37.902,37.9259,37.8702,37.8941,57406.0
2017-01-11 12:05:00,47.57,47.59,47.54,47.59,24284.0,37.8941,37.91,37.8702,37.91,24284.0
2017-01-11 12:10:00,47.59,47.63,47.58,47.6,60355.0,37.91,37.9419,37.902,37.918,60355.0
2017-01-11 12:15:00,47.59,47.6,47.51,47.55,47906.0,37.91,37.918,37.8463,37.8781,47906.0
2017-01-11 12:20:00,47.54,47.54,47.46,47.52,39423.0,37.8702,37.8702,37.8064,37.8542,39423.0
2017-01-11 12:25:00,47.52,47.55,47.49,47.55,36714.0,37.8542,37.8781,37.8303,37.8781,36714.0
2017-01-11 12:30:00,47.56,47.59,47.47,47.49,39998.0,37.8861,37.91,37.8144,37.8303,39998.0
2017-01-11 12:35:00,47.5,47.53,47.48,47.5,25198.0,37.8383,37.8622,37.8224,37.8383,25198.0
2017-01-11 12:40:00,47.51,47.51,47.38,47.43,26355.0,37.8463,37.8463,37.7427,37.7826,26355.0
2017-01-11 12:45:00,47.42,47.45,47.38,47.42,27167.0,37.7746,37.7985,37.7427,37.7746,27167.0
2017-01-11 12:50:00,47.41,47.46,47.41,47.44,19747.0,37.7666,37.8064,37.7666,37.7905,19747.0
2017-01-11 12:55:00,47.44,47.5,47.43,47.5,22092.0,37.7905,37.8383,37.7826,37.8383,22092.0
2017-01-11 13:00:00,47.5,47.51,47.42,47.43,35246.0,37.8383,37.8463,37.7746,37.7826,35246.0
2017-01-11 13:05:00,47.43,47.46,47.38,47.39,48600.0,37.7826,37.8064,37.7427,37.7507,48600.0
2017-01-11 13:10:00,47.39,47.4,47.33,47.37,42774.0,37.7507,37.7587,37.7029,37.7348,42774.0
2017-01-11 13:15:00,47.36,47.36,47.29,47.34,28589.0,37.7268,37.7268,37.671,37.7109,28589.0
2017-01-11 13:20:00,47.34,47.44,47.33,47.4,26638.0,37.7109,37.7905,37.7029,37.7587,26638.0
2017-01-11 13:25:00,47.4,47.4,47.3,47.31,41584.0,37.7587,37.7587,37.679,37.687,41584.0
2017-01-11 13:30:00,47.31,47.38,47.3,47.38,23826.0,37.687,37.7427,37.679,37.7427,23826.0
2017-01-11 13:35:00,47.38,47.51,47.38,47.51,39053.0,37.7427,37.8463,37.7427,37.8463,39053.0
2017-01-11 13:40:00,47.51,47.51,47.43,47.47,27209.0,37.8463,37.8463,37.7826,37.8144,27209.0
2017-01-11 13:45:00,47.47,47.49,47.43,47.46,21223.0,37.8144,37.8303,37.7826,37.8064,21223.0
2017-01-11 13:50:00,47.46,47.56,47.44,47.56,60861.0,37.8064,37.8861,37.7905,37.8861,60861.0
2017-01-11 13:55:00,47.56,47.59,47.53,47.55,36573.0,37.8861,37.91,37.8622,37.8781,36573.0
2017-01-11 14:00:00,47.56,47.57,47.53,47.53,28797.0,37.8861,37.8941,37.8622,37.8622,28797.0
2017-01-11 14:05:00,47.54,47.6,47.53,47.59,29378.0,37.8702,37.918,37.8622,37.91,29378.0
2017-01-11 14:10:00,47.59,47.64,47.58,47.64,38304.0,37.91,37.9498,37.902,37.9498,38304.0
2017-01-11 14:15:00,47.64,47.72,47.64,47.7,47268.0,37.9498,38.0136,37.9498,37.9976,47268.0
2017-01-11 14:20:00,47.71,47.72,47.67,47.7,27517.0,38.0056,38.0136,37.9737,37.9976,27517.0
2017-01-11 14:25:00,47.7,47.72,47.64,47.64,37500.0,37.9976,38.0136,37.9498,37.9498,37500.0
2017-01-11 14:30:00,47.65,47.7,47.64,47.68,35724.0,37.9578,37.9976,37.9498,37.9817,35724.0
2017-01-11 14:35:00,47.67,47.72,47.66,47.7,35258.0,37.9737,38.0136,37.9658,37.9976,35258.0
2017-01-11 14:40:00,47.7,47.72,47.68,47.7,21851.0,37.9976,38.0136,37.9817,37.9976,21851.0
2017-01-11 14:45:00,47.69,47.7,47.67,47.7,28744.0,37.9897,37.9976,37.9737,37.9976,28744.0
2017-01-11 14:50:00,47.69,47.71,47.68,47.68,18256.0,37.9897,38.0056,37.9817,37.9817,18256.0
2017-01-11 14:55:00,47.68,47.7,47.67,47.7,16338.0,37.9817,37.9976,37.9737,37.9976,16338.0
2017-01-11 15:00:00,47.7,47.77,47.7,47.75,38257.0,37.9976,38.0534,37.9976,38.0375,38257.0
2017-01-11 15:05:00,47.76,47.79,47.76,47.79,33925.0,38.0454,38.0693,38.0454,38.0693,33925.0
2017-01-11 15:10:00,47.79,47.83,47.78,47.82,59373.0,38.0693,38.1012,38.0614,38.0932,59373.0
2017-01-11 15:15:00,47.81,47.88,47.81,47.87,23060.0,38.0853,38.141,38.0853,38.1331,23060.0
2017-01-11 15:20:00,47.87,47.89,47.84,47.88,54620.0,38.1331,38.149,38.1092,38.141,54620.0
2017-01-11 15:25:00,47.88,47.9,47.86,47.88,58317.0,38.141,38.157,38.1251,38.141,58317.0
2017-01-11 15:30:00,47.88,47.92,47.87,47.91,62112.0,38.141,38.1729,38.1331,38.1649,62112.0
2017-01-11 15:35:00,47.91,47.94,47.9,47.94,71045.0,38.1649,38.1888,38.157,38.1888,71045.0
2017-01-11 15:40:00,47.94,47.97,47.93,47.96,61719.0,38.1888,38.2127,38.1808,38.2047,61719.0
2017-01-11 15:45:00,47.96,48.0,47.95,48.0,80682.0,38.2047,38.2366,38.1968,38.2366,80682.0
2017-01-11 15:50:00,48.0,48.0,47.97,48.0,126832.0,38.2366,38.2366,38.2127,38.2366,126832.0
2017-01-11 15:55:00,48.0,48.05,47.98,48.03,298454.0,38.2366,38.2764,38.2207,38.2605,298454.0
2017-01-12 09:30:00,47.81,47.96,47.59,47.78,55820.0,38.0853,38.2047,37.91,38.0614,55820.0
2017-01-12 09:35:00,47.79,47.88,47.54,47.57,21562.0,38.0693,38.141,37.8702,37.8941,21562.0
2017-01-12 09:40:00,47.57,47.57,47.43,47.47,67848.0,37.8941,37.8941,37.7826,37.8144,67848.0
2017-01-12 09:45:00,47.47,47.54,47.47,47.5,14966.0,37.8144,37.8702,37.8144,37.8383,14966.0
2017-01-12 09:50:00,47.51,47.51,47.4,47.4,25380.0,37.8463,37.8463,37.7587,37.7587,25380.0
2017-01-12 09:55:00,47.4,47.41,47.35,47.39,50501.0,37.7587,37.7666,37.7188,37.7507,50501.0
2017-01-12 10:00:00,47.39,47.43,47.35,47.37,44906.0,37.7507,37.7826,37.7188,37.7348,44906.0
2017-01-12 10:05:00,47.35,47.36,47.24,47.28,56086.0,37.7188,37.7268,37.6312,37.6631,56086.0
2017-01-12 10:10:00,47.28,47.36,47.28,47.33,48950.0,37.6631,37.7268,37.6631,37.7029,48950.0
2017-01-12 10:15:00,47.33,47.35,47.29,47.3,31300.0,37.7029,37.7188,37.671,37.679,31300.0
2017-01-12 10:20:00,47.31,47.34,47.26,47.32,27241.0,37.687,37.7109,37.6471,37.6949,27241.0
2017-01-12 10:25:00,47.31,47.36,47.31,47.34,22518.0,37.687,37.7268,37.687,37.7109,22518.0
2017-01-12 10:30:00,47.34,47.36,47.28,47.3,38625.0,37.7109,37.7268,37.6631,37.679,38625.0
2017-01-12 10:35:00,47.3,47.31,47.24,47.27,27192.0,37.679,37.687,37.6312,37.6551,27192.0
2017-01-12 10:40:00,47.27,47.35,47.25,47.34,47567.0,37.6551,37.7188,37.6392,37.7109,47567.0
2017-01-12 10:45:00,47.34,47.34,47.28,47.28,39637.0,37.7109,37.7109,37.6631,37.6631,39637.0
2017-01-12 10:50:00,47.28,47.32,47.28,47.3,27402.0,37.6631,37.6949,37.6631,37.679,27402.0
2017-01-12 10:55:00,47.29,47.31,47.16,47.16,45765.0,37.671,37.687,37.5675,37.5675,45765.0
2017-01-12 11:00:00,47.16,47.16,47.05,47.05,63592.0,37.5675,37.5675,37.4798,37.4798,63592.0
2017-01-12 11:05:00,47.05,47.09,47.04,47.04,35942.0,37.4798,37.5117,37.4719,37.4719,35942.0
2017-01-12 11:10:00,47.04,47.08,47.03,47.05,25806.0,37.4719,37.5037,37.4639,37.4798,25806.0
2017-01-12 11:15:00,47.05,47.17,47.02,47.09,45166.0,37.4798,37.5754,37.4559,37.5117,45166.0
2017-01-12 11:20:00,47.09,47.12,47.06,47.11,24797.0,37.5117,37.5356,37.4878,37.5276,24797.0
2017-01-12 11:25:00,47.12,47.2,47.11,47.19,22073.0,37.5356,37.5993,37.5276,37.5914,22073.0
2017-01-12 11:30:00,47.19,47.24,47.19,47.2,22296.0,37.5914,37.6312,37.5914,37.5993,22296.0
2017-01-12 11:35:00,47.19,47.2,47.17,47.19,33707.0,37.5914,37.5993,37.5754,37.5914,33707.0
2017-01-12 11:40:00,47.19,47.24,47.17,47.2,106746.0,37.5914,37.6312,37.5754,37.5993,106746.0
2017-01-12 11:45:00,47.2,47.2,47.12,47.12,35734.0,37.5993,37.5993,37.5356,37.5356,35734.0
2017-01-12 11:50:00,47.13,47.16,47.1,47.12,42614.0,37.5436,37.5675,37.5197,37.5356,42614.0
2017-01-12 11:55:00,47.11,47.12,47.07,47.07,20055.0,37.5276,37.5356,37.4958,37.4958,20055.0
2017-01-12 12:00:00,47.07,47.15,47.06,47.14,28832.0,37.4958,37.5595,37.4878,37.5515,28832.0
2017-01-12 12:05:00,47.14,47.14,47.09,47.14,18624.0,37.5515,37.5515,37.5117,37.5515,18624.0
2017-01-12 12:10:00,47.14,47.15,47.11,47.13,23894.0,37.5515,37.5595,37.5276,37.5436,23894.0
2017-01-12 12:15:00,47.13,47.24,47.12,47.23,64225.0,37.5436,37.6312,37.5356,37.6232,64225.0
2017-01-12 12:20:00,47.24,47.27,47.24,47.26,53922.0,37.6312,37.6551,37.6312,37.6471,53922.0
2017-01-12 12:25:00,47.26,47.32,47.26,47.32,104194.0,37.6471,37.6949,37.6471,37.6949,104194.0
2017-01-12 12:30:00,47.32,47.35,47.3,47.34,20035.0,37.6949,37.7188,37.679,37.7109,20035.0
2017-01-12 12:35:00,47.33,47.36,47.33,47.34,73450.0,37.7029,37.7268,37.7029,37.7109,73450.0
2017-01-12 12:40:00,47.34,47.34,47.31,47.31,64021.0,37.7109,37.7109,37.687,37.687,64021.0
2017-01-12 12:45:00,47.3,47.34,47.3,47.31,23622.0,37.679,37.7109,37.679,37.687,23622.0
2017-01-12 12:50:00,47.31,47.37,47.31,47.33,79284.0,37.687,37.7348,37.687,37.7029,79284.0
2017-01-12 12:55:00,47.33,47.35,47.31,47.35,68577.0,37.7029,37.7188,37.687,37.7188,68577.0
2017-01-12 13:00:00,47.35,47.4,47.35,47.39,28938.0,37.7188,37.7587,37.7188,37.7507,28938.0
2017-01-12 13:05:00,47.39,47.42,47.37,47.41,15287.0,37.7507,37.7746,37.7348,37.7666,15287.0
2017-01-12 13:10:00,47.41,47.44,47.39,47.4,24698.0,37.7666,37.7905,37.7507,37.7587,24698.0
2017-01-12 13:15:00,47.4,47.43,47.38,47.4,98880.0,37.7587,37.7826,37.7427,37.7587,98880.0
2017-01-12 13:20:00,47.4,47.4,47.34,47.36,26998.0,37.7587,37.7587,37.7109,37.7268,26998.0
2017-01-12 13:25:00,47.36,47.41,47.34,47.41,27926.0,37.7268,37.7666,37.7109,37.7666,27926.0
2017-01-12 13:30:00,47.4,47.41,47.37,47.37,20326.0,37.7587,37.7666,37.7348,37.7348,20326.0
2017-01-12 13:35:00,47.38,47.41,47.36,47.38,38869.0,37.7427,37.7666,37.7268,37.7427,38869.0
2017-01-12 13:40:00,47.38,47.42,47.37,47.39,30748.0,37.7427,37.7746,37.7348,37.7507,30748.0
2017-01-12 13:45:00,47.39,47.47,47.39,47.46,37919.0,37.7507,37.8144,37.7507,37.8064,37919.0
2017-01-12 13:50:00,47.46,47.46,47.4,47.42,27493.0,37.8064,37.8064,37.7587,37.7746,27493.0
2017-01-12 13:55:00,47.43,47.43,47.4,47.4,21659.0,37.7826,37.7826,37.7587,37.7587,21659.0
2017-01-12 14:00:00,47.41,47.47,47.41,47.47,20870.0,37.7666,37.8144,37.7666,37.8144,20870.0
2017-01-12 14:05:00,47.47,47.47,47.39,47.41,47594.0,37.8144,37.8144,37.7507,37.7666,47594.0
2017-01-12 14:10:00,47.41,47.44,47.39,47.43,27852.0,37.7666,37.7905,37.7507,37.7826,27852.0
2017-01-12 14:15:00,47.43,47.47,47.42,47.45,34424.0,37.7826,37.8144,37.7746,37.7985,34424.0
2017-01-12 14:20:00,47.45,47.46,47.42,47.42,39069.0,37.7985,37.8064,37.7746,37.7746,39069.0
2017-01-12 14:25:00,47.42,47.44,47.42,47.44,41017.0,37.7746,37.7905,37.7746,37.7905,41017.0
2017-01-12 14:30:00,47.43,47.5,47.42,47.49,60251.0,37.7826,37.8383,37.7746,37.8303,60251.0
2017-01-12 14:35:00,47.49,47.51,47.47,47.48,51734.0,37.8303,37.8463,37.8144,37.8224,51734.0
2017-01-12 14:40:00,47.47,47.5,47.44,47.46,31909.0,37.8144,37.8383,37.7905,37.8064,31909.0
2017-01-12 14:45:00,47.46,47.47,47.43,47.44,17960.0,37.8064,37.8144,37.7826,37.7905,17960.0
2017-01-12 14:50:00,47.43,47.47,47.43,47.47,24881.0,37.7826,37.8144,37.7826,37.8144,24881.0
2017-01-12 14:55:00,47.46,47.49,47.44,47.49,29020.0,37.8064,37.8303,37.7905,37.8303,29020.0
2017-01-12 15:00:00,47.5,47.51,47.48,47.48,45880.0,37.8383,37.8463,37.8224,37.8224,45880.0
2017-01-12 15:05:00,47.48,47.5,47.47,47.47,29519.0,37.8224,37.8383,37.8144,37.8144,29519.0
2017-01-12 15:10:00,47.47,47.5,47.45,47.46,30487.0,37.8144,37.8383,37.7985,37.8064,30487.0
2017-01-12 15:15:00,47.46,47.47,47.42,47.44,21709.0,37.8064,37.8144,37.7746,37.7905,21709.0
2017-01-12 15:20:00,47.44,47.47,47.43,47.47,25545.0,37.7905,37.8144,37.7826,37.8144,25545.0
2017-01-12 15:25:00,47.48,47.52,47.47,47.51,26579.0,37.8224,37.8542,37.8144,37.8463,26579.0
2017-01-12 15:30:00,47.51,47.58,47.5,47.57,58507.0,37.8463,37.902,37.8383,37.8941,58507.0
2017-01-12 15:35:00,47.58,47.6,47.56,47.6,82888.0,37.902,37.918,37.8861,37.918,82888.0
2017-01-12 15:40:00,47.59,47.6,47.52,47.55,54022.0,37.91,37.918,37.8542,37.8781,54022.0
2017-01-12 15:45:00,47.54,47.55,47.52,47.52,87206.0,37.8702,37.8781,37.8542,37.8542,87206.0
2017-01-12 15:50:00,47.52,47.53,47.49,47.5,132272.0,37.8542,37.8622,37.8303,37.8383,132272.0
2017-01-12 15:55:00,47.5,47.51,47.46,47.46,407674.0,37.8383,37.8463,37.8064,37.8064,407674.0
2017-01-13 09:30:00,47.73,47.99,47.73,47.95,74472.0,38.0215,38.2286,38.0215,38.1968,74472.0
2017-01-13 09:35:00,47.95,48.1,47.93,47.98,80558.0,38.1968,38.3163,38.1808,38.2207,80558.0
2017-01-13 09:40:00,47.98,48.16,47.98,48.08,78938.0,38.2207,38.3641,38.2207,38.3003,78938.0
2017-01-13 09:45:00,48.11,48.15,47.99,48.02,70720.0,38.3242,38.3561,38.2286,38.2525,70720.0
2017-01-13 09:50:00,48.02,48.1,47.96,47.96,51412.0,38.2525,38.3163,38.2047,38.2047,51412.0
2017-01-13 09:55:00,47.95,47.99,47.85,47.91,35021.0,38.1968,38.2286,38.1171,38.1649,35021.0
2017-01-13 10:00:00,47.92,47.99,47.85,47.97,81374.0,38.1729,38.2286,38.1171,38.2127,81374.0
2017-01-13 10:05:00,47.98,48.0,47.9,47.92,47890.0,38.2207,38.2366,38.157,38.1729,47890.0
2017-01-13 10:10:00,47.91,47.93,47.86,47.86,79070.0,38.1649,38.1808,38.1251,38.1251,79070.0
2017-01-13 10:15:00,47.86,47.92,47.81,47.84,110879.0,38.1251,38.1729,38.0853,38.1092,110879.0
2017-01-13 10:20:00,47.84,47.85,47.75,47.8,104841.0,38.1092,38.1171,38.0375,38.0773,104841.0
2017-01-13 10:25:00,47.8,47.91,47.78,47.87,55373.0,38.0773,38.1649,38.0614,38.1331,55373.0
2017-01-13 10:30:00,47.87,47.95,47.86,47.87,46123.0,38.1331,38.1968,38.1251,38.1331,46123.0
2017-01-13 10:35:00,47.88,47.92,47.86,47.88,33315.0,38.141,38.1729,38.1251,38.141,33315.0
2017-01-13 10:40:00,47.89,47.93,47.85,47.91,71418.0,38.149,38.1808,38.1171,38.1649,71418.0
2017-01-13 10:45:00,47.91,47.91,47.78,47.83,63386.0,38.1649,38.1649,38.0614,38.1012,63386.0
2017-01-13 10:50:00,47.83,47.86,47.81,47.85,27532.0,38.1012,38.1251,38.0853,38.1171,27532.0
2017-01-13 10:55:00,47.85,47.86,47.81,47.82,35106.0,38.1171,38.1251,38.0853,38.0932,35106.0
2017-01-13 11:00:00,47.82,47.84,47.79,47.8,40888.0,38.0932,38.1092,38.0693,38.0773,40888.0
2017-01-13 11:05:00,47.8,47.82,47.77,47.8,41804.0,38.0773,38.0932,38.0534,38.0773,41804.0
2017-01-13 11:10:00,47.8,47.83,47.78,47.8,22275.0,38.0773,38.1012,38.0614,38.0773,22275.0
2017-01-13 11:15:00,47.8,47.83,47.78,47.8,66858.0,38.0773,38.1012,38.0614,38.0773,66858.0
2017-01-13 11:20:00,47.8,47.87,47.77,47.84,71436.0,38.0773,38.1331,38.0534,38.1092,71436.0
2017-01-13 11:25:00,47.84,47.88,47.84,47.87,73751.0,38.1092,38.141,38.1092,38.1331,73751.0
2017-01-13 11:30:00,47.88,47.9,47.85,47.86,38042.0,38.141,38.157,38.1171,38.1251,38042.0
2017-01-13 11:35:00,47.86,47.9,47.83,47.84,44101.0,38.1251,38.157,38.1012,38.1092,44101.0
2017-01-13 11:40:00,47.84,47.84,47.74,47.76,86867.0,38.1092,38.1092,38.0295,38.0454,86867.0
2017-01-13 11:45:00,47.76,47.77,47.71,47.76,51876.0,38.0454,38.0534,38.0056,38.0454,51876.0
2017-01-13 11:50:00,47.76,47.78,47.73,47.76,43699.0,38.0454,38.0614,38.0215,38.0454,43699.0
2017-01-13 11:55:00,47.76,47.78,47.73,47.75,24895.0,38.0454,38.0614,38.0215,38.0375,24895.0
2017-01-13 12:00:00,47.75,47.77,47.72,47.73,20703.0,38.0375,38.0534,38.0136,38.0215,20703.0
2017-01-13 12:05:00,47.73,47.77,47.72,47.75,79509.0,38.0215,38.0534,38.0136,38.0375,79509.0
2017-01-13 12:10:00,47.75,47.75,47.67,47.69,51943.0,38.0375,38.0375,37.9737,37.9897,51943.0
2017-01-13 12:15:00,47.69,47.7,47.55,47.59,43126.0,37.9897,37.9976,37.8781,37.91,43126.0
2017-01-13 12:20:00,47.6,47.62,47.59,47.61,32508.0,37.918,37.9339,37.91,37.9259,32508.0
2017-01-13 12:25:00,47.6,47.65,47.59,47.61,21378.0,37.918,37.9578,37.91,37.9259,21378.0
2017-01-13 12:30:00,47.61,47.64,47.59,47.63,15893.0,37.9259,37.9498,37.91,37.9419,15893.0
2017-01-13 12:35:00,47.64,47.68,47.63,47.66,27528.0,37.9498,37.9817,37.9419,37.9658,27528.0
2017-01-13 12:40:00,47.66,47.68,47.64,47.67,12367.0,37.9658,37.9817,37.9498,37.9737,12367.0
2017-01-13 12:45:00,47.68,47.69,47.66,47.68,12348.0,37.9817,37.9897,37.9658,37.9817,12348.0
2017-01-13 12:50:00,47.68,47.71,47.67,47.7,29456.0,37.9817,38.0056,37.9737,37.9976,29456.0
2017-01-13 12:55:00,47.69,47.72,47.69,47.72,27507.0,37.9897,38.0136,37.9897,38.0136,27507.0
2017-01-13 13:00:00,47.71,47.79,47.71,47.77,89195.0,38.0056,38.0693,38.0056,38.0534,89195.0
2017-01-13 13:05:00,47.77,47.8,47.76,47.78,25901.0,38.0534,38.0773,38.0454,38.0614,25901.0
2017-01-13 13:10:00,47.78,47.8,47.78,47.8,30779.0,38.0614,38.0773,38.0614,38.0773,30779.0
2017-01-13 13:15:00,47.79,47.81,47.79,47.8,11512.0,38.0693,38.0853,38.0693,38.0773,11512.0
2017-01-13 13:20:00,47.8,47.84,47.8,47.82,34724.0,38.0773,38.1092,38.0773,38.0932,34724.0
2017-01-13 13:25:00,47.82,47.83,47.8,47.8,43093.0,38.0932,38.1012,38.0773,38.0773,43093.0
2017-01-13 13:30:00,47.81,47.82,47.78,47.8,33487.0,38.0853,38.0932,38.0614,38.0773,33487.0
2017-01-13 13:35:00,47.8,47.82,47.79,47.81,22435.0,38.0773,38.0932,38.0693,38.0853,22435.0
2017-01-13 13:40:00,47.8,47.81,47.77,47.78,25883.0,38.0773,38.0853,38.0534,38.0614,25883.0
2017-01-13 13:45:00,47.79,47.8,47.77,47.78,25797.0,38.0693,38.0773,38.0534,38.0614,25797.0
2017-01-13 13:50:00,47.78,47.8,47.74,47.75,41984.0,38.0614,38.0773,38.0295,38.0375,41984.0
2017-01-13 13:55:00,47.74,47.75,47.72,47.72,20660.0,38.0295,38.0375,38.0136,38.0136,20660.0
2017-01-13 14:00:00,47.73,47.73,47.69,47.69,53573.0,38.0215,38.0215,37.9897,37.9897,53573.0
2017-01-13 14:05:00,47.7,47.71,47.65,47.66,18062.0,37.9976,38.0056,37.9578,37.9658,18062.0
2017-01-13 14:10:00,47.66,47.67,47.62,47.63,23897.0,37.9658,37.9737,37.9339,37.9419,23897.0
2017-01-13 14:15:00,47.62,47.63,47.58,47.62,46233.0,37.9339,37.9419,37.902,37.9339,46233.0
2017-01-13 14:20:00,47.63,47.64,47.6,47.61,16014.0,37.9419,37.9498,37.918,37.9259,16014.0
2017-01-13 14:25:00,47.61,47.62,47.54,47.54,19948.0,37.9259,37.9339,37.8702,37.8702,19948.0
2017-01-13 14:30:00,47.54,47.61,47.54,47.61,22245.0,37.8702,37.9259,37.8702,37.9259,22245.0
2017-01-13 14:35:00,47.61,47.66,47.61,47.64,21893.0,37.9259,37.9658,37.9259,37.9498,21893.0
2017-01-13 14:40:00,47.64,47.68,47.61,47.68,29579.0,37.9498,37.9817,37.9259,37.9817,29579.0
2017-01-13 14:45:00,47.68,47.68,47.65,47.66,16372.0,37.9817,37.9817,37.9578,37.9658,16372.0
2017-01-13 14:50:00,47.66,47.67,47.62,47.66,23417.0,37.9658,37.9737,37.9339,37.9658,23417.0
2017-01-13 14:55:00,47.66,47.71,47.65,47.69,17837.0,37.9658,38.0056,37.9578,37.9897,17837.0
2017-01-13 15:00:00,47.69,47.7,47.67,47.68,26491.0,37.9897,37.9976,37.9737,37.9817,26491.0
2017-01-13 15:05:00,47.69,47.7,47.67,47.69,15169.0,37.9897,37.9976,37.9737,37.9897,15169.0
2017-01-13 15:10:00,47.68,47.7,47.65,47.69,26695.0,37.9817,37.9976,37.9578,37.9897,26695.0
2017-01-13 15:15:00,47.7,47.73,47.67,47.68,40773.0,37.9976,38.0215,37.9737,37.9817,40773.0
2017-01-13 15:20:00,47.68,47.7,47.67,47.68,23809.0,37.9817,37.9976,37.9737,37.9817,23809.0
2017-01-13 15:25:00,47.68,47.7,47.68,47.7,23358.0,37.9817,37.9976,37.9817,37.9976,23358.0
2017-01-13 15:30:00,47.69,47.71,47.65,47.71,91788.0,37.9897,38.0056,37.9578,38.0056,91788.0
2017-01-13 15:35:00,47.71,47.74,47.69,47.73,121373.0,38.0056,38.0295,37.9897,38.0215,121373.0
2017-01-13 15:40:00,47.73,47.81,47.73,47.8,288480.0,38.0215,38.0853,38.0215,38.0773,288480.0
2017-01-13 15:45:00,47.81,47.85,47.8,47.82,215483.0,38.0853,38.1171,38.0773,38.0932,215483.0
2017-01-13 15:50:00,47.82,47.82,47.78,47.82,116629.0,38.0932,38.0932,38.0614,38.0932,116629.0
2017-01-13 15:55:00,47.82,47.82,47.74,47.75,234042.0,38.0932,38.0932,38.0295,38.0375,234042.0
2017-01-17 09:30:00,47.38,47.46,47.23,47.3,100477.0,37.7427,37.8064,37.6232,37.679,100477.0
2017-01-17 09:35:00,47.29,47.33,47.13,47.19,42039.0,37.671,37.7029,37.5436,37.5914,42039.0
2017-01-17 09:40:00,47.17,47.22,47.14,47.17,39289.0,37.5754,37.6153,37.5515,37.5754,39289.0
2017-01-17 09:45:00,47.17,47.17,46.9,46.94,98305.0,37.5754,37.5754,37.3604,37.3922,98305.0
2017-01-17 09:50:00,46.94,47.08,46.93,47.07,60849.0,37.3922,37.5037,37.3843,37.4958,60849.0
2017-01-17 09:55:00,47.05,47.13,47.02,47.1,40265.0,37.4798,37.5436,37.4559,37.5197,40265.0
2017-01-17 10:00:00,47.1,47.12,46.92,47.03,57836.0,37.5197,37.5356,37.3763,37.4639,57836.0
2017-01-17 10:05:00,47.03,47.19,46.99,47.17,35698.0,37.4639,37.5914,37.432,37.5754,35698.0
2017-01-17 10:10:00,47.17,47.24,47.11,47.23,91500.0,37.5754,37.6312,37.5276,37.6232,91500.0
2017-01-17 10:15:00,47.23,47.34,47.22,47.28,103097.0,37.6232,37.7109,37.6153,37.6631,103097.0
2017-01-17 10:20:00,47.28,47.35,47.25,47.32,54403.0,37.6631,37.7188,37.6392,37.6949,54403.0
2017-01-17 10:25:00,47.32,47.34,47.22,47.26,58102.0,37.6949,37.7109,37.6153,37.6471,58102.0
2017-01-17 10:30:00,47.27,47.28,47.13,47.15,50418.0,37.6551,37.6631,37.5436,37.5595,50418.0
2017-01-17 10:35:00,47.16,47.18,47.08,47.1,79638.0,37.5675,37.5834,37.5037,37.5197,79638.0
2017-01-17 10:40:00,47.1,47.15,47.08,47.13,55513.0,37.5197,37.5595,37.5037,37.5436,55513.0
2017-01-17 10:45:00,47.13,47.15,47.1,47.11,21302.0,37.5436,37.5595,37.5197,37.5276,21302.0
2017-01-17 10:50:00,47.11,47.14,47.07,47.1,31345.0,37.5276,37.5515,37.4958,37.5197,31345.0
2017-01-17 10:55:00,47.1,47.12,47.07,47.09,21193.0,37.5197,37.5356,37.4958,37.5117,21193.0
2017-01-17 11:00:00,47.1,47.1,46.99,47.01,97144.0,37.5197,37.5197,37.432,37.448,97144.0
2017-01-17 11:05:00,47.02,47.02,46.95,46.96,51756.0,37.4559,37.4559,37.4002,37.4082,51756.0
2017-01-17 11:10:00,46.97,47.0,46.93,46.94,34732.0,37.4161,37.44,37.3843,37.3922,34732.0
2017-01-17 11:15:00,46.94,46.95,46.88,46.89,23350.0,37.3922,37.4002,37.3444,37.3524,23350.0
2017-01-17 11:20:00,46.89,46.93,46.87,46.92,32082.0,37.3524,37.3843,37.3365,37.3763,32082.0
2017-01-17 11:25:00,46.92,46.94,46.88,46.91,37185.0,37.3763,37.3922,37.3444,37.3683,37185.0
2017-01-17 11:30:00,46.92,46.94,46.88,46.92,25122.0,37.3763,37.3922,37.3444,37.3763,25122.0
2017-01-17 11:35:00,46.92,46.94,46.91,46.93,16585.0,37.3763,37.3922,37.3683,37.3843,16585.0
2017-01-17 11:40:00,46.93,46.95,46.9,46.94,26955.0,37.3843,37.4002,37.3604,37.3922,26955.0
2017-01-17 11:45:00,46.94,46.97,46.92,46.97,41597.0,37.3922,37.4161,37.3763,37.4161,41597.0
2017-01-17 11:50:00,46.97,46.98,46.94,46.97,33928.0,37.4161,37.4241,37.3922,37.4161,33928.0
2017-01-17 11:55:00,46.97,47.02,46.97,47.02,21035.0,37.4161,37.4559,37.4161,37.4559,21035.0
2017-01-17 12:00:00,47.03,47.03,46.99,47.0,21555.0,37.4639,37.4639,37.432,37.44,21555.0
2017-01-17 12:05:00,47.01,47.02,46.97,46.98,21965.0,37.448,37.4559,37.4161,37.4241,21965.0
2017-01-17 12:10:00,46.98,46.98,46.92,46.94,19051.0,37.4241,37.4241,37.3763,37.3922,19051.0
2017-01-17 12:15:00,46.94,46.96,46.92,46.93,18202.0,37.3922,37.4082,37.3763,37.3843,18202.0
2017-01-17 12:20:00,46.93,46.95,46.91,46.94,39755.0,37.3843,37.4002,37.3683,37.3922,39755.0
2017-01-17 12:25:00,46.94,46.99,46.94,46.99,17204.0,37.3922,37.432,37.3922,37.432,17204.0
2017-01-17 12:30:00,46.99,47.03,46.98,47.02,16762.0,37.432,37.4639,37.4241,37.4559,16762.0
2017-01-17 12:35:00,47.02,47.05,47.01,47.03,20004.0,37.4559,37.4798,37.448,37.4639,20004.0
2017-01-17 12:40:00,47.03,47.07,47.02,47.05,17495.0,37.4639,37.4958,37.4559,37.4798,17495.0
2017-01-17 12:45:00,47.05,47.06,47.0,47.03,32986.0,37.4798,37.4878,37.44,37.4639,32986.0
2017-01-17 12:50:00,47.03,47.05,47.0,47.0,30105.0,37.4639,37.4798,37.44,37.44,30105.0
2017-01-17 12:55:00,47.01,47.02,46.95,46.96,14399.0,37.448,37.4559,37.4002,37.4082,14399.0
2017-01-17 13:00:00,46.96,46.98,46.94,46.98,9434.0,37.4082,37.4241,37.3922,37.4241,9434.0
2017-01-17 13:05:00,46.97,46.97,46.94,46.96,16179.0,37.4161,37.4161,37.3922,37.4082,16179.0
2017-01-17 13:10:00,46.97,46.98,46.95,46.96,12082.0,37.4161,37.4241,37.4002,37.4082,12082.0
2017-01-17 13:15:00,46.96,46.97,46.96,46.97,9347.0,37.4082,37.4161,37.4082,37.4161,9347.0
2017-01-17 13:20:00,46.97,46.99,46.95,46.95,27878.0,37.4161,37.432,37.4002,37.4002,27878.0
2017-01-17 13:25:00,46.95,46.96,46.93,46.94,34789.0,37.4002,37.4082,37.3843,37.3922,34789.0
2017-01-17 13:30:00,46.94,46.96,46.94,46.94,20758.0,37.3922,37.4082,37.3922,37.3922,20758.0
2017-01-17 13:35:00,46.95,46.96,46.92,46.93,50002.0,37.4002,37.4082,37.3763,37.3843,50002.0
2017-01-17 13:40:00,46.93,46.94,46.9,46.92,26227.0,37.3843,37.3922,37.3604,37.3763,26227.0
2017-01-17 13:45:00,46.92,46.94,46.91,46.94,25064.0,37.3763,37.3922,37.3683,37.3922,25064.0
2017-01-17 13:50:00,46.94,46.96,46.93,46.94,46896.0,37.3922,37.4082,37.3843,37.3922,46896.0
2017-01-17 13:55:00,46.95,46.96,46.93,46.94,29083.0,37.4002,37.4082,37.3843,37.3922,29083.0
2017-01-17 14:00:00,46.95,46.96,46.93,46.95,49984.0,37.4002,37.4082,37.3843,37.4002,49984.0
2017-01-17 14:05:00,46.95,47.0,46.94,47.0,69688.0,37.4002,37.44,37.3922,37.44,69688.0
2017-01-17 14:10:00,47.0,47.0,46.96,46.99,18119.0,37.44,37.44,37.4082,37.432,18119.0
2017-01-17 14:15:00,46.98,47.0,46.93,46.93,21949.0,37.4241,37.44,37.3843,37.3843,21949.0
2017-01-17 14:20:00,46.92,46.93,46.78,46.79,43236.0,37.3763,37.3843,37.2648,37.2727,43236.0
2017-01-17 14:25:00,46.78,46.8,46.69,46.71,51247.0,37.2648,37.2807,37.1931,37.209,51247.0
2017-01-17 14:30:00,46.71,46.72,46.67,46.71,31998.0,37.209,37.217,37.1771,37.209,31998.0
2017-01-17 14:35:00,46.7,46.7,46.6,46.63,38658.0,37.201,37.201,37.1214,37.1453,38658.0
2017-01-17 14:40:00,46.63,46.63,46.56,46.61,42054.0,37.1453,37.1453,37.0895,37.1293,42054.0
2017-01-17 14:45:00,46.61,46.63,46.59,46.61,30984.0,37.1293,37.1453,37.1134,37.1293,30984.0
2017-01-17 14:50:00,46.61,46.61,46.49,46.53,46875.0,37.1293,37.1293,37.0338,37.0656,46875.0
2017-01-17 14:55:00,46.53,46.56,46.5,46.55,35238.0,37.0656,37.0895,37.0417,37.0815,35238.0
2017-01-17 15:00:00,46.56,46.57,46.51,46.56,41867.0,37.0895,37.0975,37.0497,37.0895,41867.0
2017-01-17 15:05:00,46.56,46.59,46.52,46.52,67944.0,37.0895,37.1134,37.0576,37.0576,67944.0
2017-01-17 15:10:00,46.52,46.55,46.5,46.5,117193.0,37.0576,37.0815,37.0417,37.0417,117193.0
2017-01-17 15:15:00,46.5,46.52,46.5,46.51,46793.0,37.0417,37.0576,37.0417,37.0497,46793.0
2017-01-17 15:20:00,46.51,46.55,46.5,46.53,51909.0,37.0497,37.0815,37.0417,37.0656,51909.0
2017-01-17 15:25:00,46.54,46.54,46.48,46.48,50496.0,37.0736,37.0736,37.0258,37.0258,50496.0
2017-01-17 15:30:00,46.48,46.49,46.43,46.48,113136.0,37.0258,37.0338,36.986,37.0258,113136.0
2017-01-17 15:35:00,46.48,46.49,46.45,46.48,100416.0,37.0258,37.0338,37.0019,37.0258,100416.0
2017-01-17 15:40:00,46.48,46.48,46.44,46.46,85856.0,37.0258,37.0258,36.9939,37.0099,85856.0
2017-01-17 15:45:00,46.47,46.48,46.43,46.44,110017.0,37.0178,37.0258,36.986,36.9939,110017.0
2017-01-17 15:50:00,46.45,46.5,46.44,46.48,205562.0,37.0019,37.0417,36.9939,37.0258,205562.0
2017-01-17 15:55:00,46.48,46.49,46.38,46.44,590529.0,37.0258,37.0338,36.9461,36.9939,590529.0
2017-01-18 09:30:00,46.47,46.51,45.67,45.69,243791.0,37.0178,37.0497,36.3805,36.3965,243791.0
2017-01-18 09:35:00,45.72,45.91,45.68,45.84,145385.0,36.4204,36.5717,36.3885,36.516,145385.0
2017-01-18 09:40:00,45.83,46.09,45.81,46.03,130843.0,36.508,36.7151,36.4921,36.6673,130843.0
2017-01-18 09:45:00,46.03,46.09,45.9,45.9,141223.0,36.6673,36.7151,36.5638,36.5638,141223.0
2017-01-18 09:50:00,45.92,45.94,45.75,45.76,55698.0,36.5797,36.5956,36.4443,36.4522,55698.0
2017-01-18 09:55:00,45.76,45.81,45.7,45.71,97476.0,36.4522,36.4921,36.4044,36.4124,97476.0
2017-01-18 10:00:00,45.71,45.77,45.62,45.76,175055.0,36.4124,36.4602,36.3407,36.4522,175055.0
2017-01-18 10:05:00,45.77,45.94,45.76,45.89,159015.0,36.4602,36.5956,36.4522,36.5558,159015.0
2017-01-18 10:10:00,45.89,46.04,45.89,46.02,49604.0,36.5558,36.6753,36.5558,36.6594,49604.0
2017-01-18 10:15:00,46.02,46.03,45.96,45.99,94554.0,36.6594,36.6673,36.6116,36.6355,94554.0
2017-01-18 10:20:00,45.99,46.04,45.97,46.01,95549.0,36.6355,36.6753,36.6195,36.6514,95549.0
2017-01-18 10:25:00,46.01,46.01,45.95,45.96,87202.0,36.6514,36.6514,36.6036,36.6116,87202.0
2017-01-18 10:30:00,45.95,46.02,45.95,46.01,96029.0,36.6036,36.6594,36.6036,36.6514,96029.0
2017-01-18 10:35:00,46.01,46.13,46.01,46.11,115364.0,36.6514,36.747,36.6514,36.731,115364.0
2017-01-18 10:40:00,46.11,46.11,45.78,45.78,119891.0,36.731,36.731,36.4682,36.4682,119891.0
2017-01-18 10:45:00,45.78,45.86,45.74,45.78,53636.0,36.4682,36.5319,36.4363,36.4682,53636.0
2017-01-18 10:50:00,45.78,45.89,45.74,45.84,75823.0,36.4682,36.5558,36.4363,36.516,75823.0
2017-01-18 10:55:00,45.85,45.88,45.76,45.85,79489.0,36.5239,36.5478,36.4522,36.5239,79489.0
2017-01-18 11:00:00,45.85,45.88,45.82,45.84,101718.0,36.5239,36.5478,36.5,36.516,101718.0
2017-01-18 11:05:00,45.84,45.91,45.83,45.86,65850.0,36.516,36.5717,36.508,36.5319,65850.0
2017-01-18 11:10:00,45.87,45.9,45.81,45.81,54039.0,36.5399,36.5638,36.4921,36.4921,54039.0
2017-01-18 11:15:00,45.8,45.84,45.74,45.74,59081.0,36.4841,36.516,36.4363,36.4363,59081.0
2017-01-18 11:20:00,45.73,45.77,45.71,45.72,126827.0,36.4283,36.4602,36.4124,36.4204,126827.0
2017-01-18 11:25:00,45.73,45.73,45.7,45.71,33009.0,36.4283,36.4283,36.4044,36.4124,33009.0
2017-01-18 11:30:00,45.71,45.76,45.7,45.71,60978.0,36.4124,36.4522,36.4044,36.4124,60978.0
2017-01-18 11:35:00,45.71,45.75,45.7,45.72,40551.0,36.4124,36.4443,36.4044,36.4204,40551.0
2017-01-18 11:40:00,45.71,45.73,45.65,45.72,56410.0,36.4124,36.4283,36.3646,36.4204,56410.0
2017-01-18 11:45:00,45.73,45.75,45.72,45.73,57980.0,36.4283,36.4443,36.4204,36.4283,57980.0
2017-01-18 11:50:00,45.73,45.75,45.72,45.73,36816.0,36.4283,36.4443,36.4204,36.4283,36816.0
2017-01-18 11:55:00,45.74,45.75,45.53,45.57,102457.0,36.4363,36.4443,36.269,36.3009,102457.0
2017-01-18 12:00:00,45.57,45.74,45.46,45.73,102952.0,36.3009,36.4363,36.2133,36.4283,102952.0
2017-01-18 12:05:00,45.72,45.75,45.67,45.72,46460.0,36.4204,36.4443,36.3805,36.4204,46460.0
2017-01-18 12:10:00,45.73,45.75,45.69,45.7,31630.0,36.4283,36.4443,36.3965,36.4044,31630.0
2017-01-18 12:15:00,45.69,45.71,45.66,45.7,27114.0,36.3965,36.4124,36.3726,36.4044,27114.0
2017-01-18 12:20:00,45.7,45.7,45.62,45.65,25930.0,36.4044,36.4044,36.3407,36.3646,25930.0
2017-01-18 12:25:00,45.65,45.65,45.58,45.6,29110.0,36.3646,36.3646,36.3088,36.3248,29110.0
2017-01-18 12:30:00,45.61,45.68,45.6,45.68,30307.0,36.3327,36.3885,36.3248,36.3885,30307.0
2017-01-18 12:35:00,45.68,45.86,45.66,45.79,127998.0,36.3885,36.5319,36.3726,36.4761,127998.0
2017-01-18 12:40:00,45.8,45.85,45.79,45.84,45050.0,36.4841,36.5239,36.4761,36.516,45050.0
2017-01-18 12:45:00,45.84,45.87,45.81,45.83,70494.0,36.516,36.5399,36.4921,36.508,70494.0
2017-01-18 12:50:00,45.83,45.86,45.81,45.81,97670.0,36.508,36.5319,36.4921,36.4921,97670.0
2017-01-18 12:55:00,45.8,45.83,45.78,45.79,40798.0,36.4841,36.508,36.4682,36.4761,40798.0
2017-01-18 13:00:00,45.79,45.85,45.79,45.84,59177.0,36.4761,36.5239,36.4761,36.516,59177.0
2017-01-18 13:05:00,45.85,46.0,45.83,45.97,93820.0,36.5239,36.6434,36.508,36.6195,93820.0
2017-01-18 13:10:00,45.96,46.01,45.93,46.0,63644.0,36.6116,36.6514,36.5877,36.6434,63644.0
2017-01-18 13:15:00,46.0,46.01,45.95,45.96,70566.0,36.6434,36.6514,36.6036,36.6116,70566.0
2017-01-18 13:20:00,45.95,45.96,45.89,45.89,42241.0,36.6036,36.6116,36.5558,36.5558,42241.0
2017-01-18 13:25:00,45.89,45.95,45.89,45.93,40975.0,36.5558,36.6036,36.5558,36.5877,40975.0
2017-01-18 13:30:00,45.93,45.96,45.92,45.93,46504.0,36.5877,36.6116,36.5797,36.5877,46504.0
2017-01-18 13:35:00,45.93,45.96,45.92,45.93,56287.0,36.5877,36.6116,36.5797,36.5877,56287.0
2017-01-18 13:40:00,45.92,45.95,45.91,45.91,31167.0,36.5797,36.6036,36.5717,36.5717,31167.0
2017-01-18 13:45:00,45.91,45.92,45.86,45.88,36038.0,36.5717,36.5797,36.5319,36.5478,36038.0
2017-01-18 13:50:00,45.88,45.89,45.85,45.86,66709.0,36.5478,36.5558,36.5239,36.5319,66709.0
2017-01-18 13:55:00,45.86,45.9,45.86,45.89,34615.0,36.5319,36.5638,36.5319,36.5558,34615.0
2017-01-18 14:00:00,45.9,45.95,45.89,45.94,41424.0,36.5638,36.6036,36.5558,36.5956,41424.0
2017-01-18 14:05:00,45.94,46.02,45.93,46.02,107322.0,36.5956,36.6594,36.5877,36.6594,107322.0
2017-01-18 14:10:00,46.02,46.02,45.98,46.01,58861.0,36.6594,36.6594,36.6275,36.6514,58861.0
2017-01-18 14:15:00,46.01,46.13,46.0,46.12,87121.0,36.6514,36.747,36.6434,36.739,87121.0
2017-01-18 14:20:00,46.12,46.15,46.07,46.14,40796.0,36.739,36.7629,36.6992,36.7549,40796.0
2017-01-18 14:25:00,46.15,46.16,46.01,46.06,61317.0,36.7629,36.7709,36.6514,36.6912,61317.0
2017-01-18 14:30:00,46.07,46.09,46.0,46.0,110670.0,36.6992,36.7151,36.6434,36.6434,110670.0
2017-01-18 14:35:00,46.0,46.06,45.97,46.06,87035.0,36.6434,36.6912,36.6195,36.6912,87035.0
2017-01-18 14:40:00,46.06,46.08,45.99,46.02,52166.0,36.6912,36.7071,36.6355,36.6594,52166.0
2017-01-18 14:45:00,46.01,46.03,45.99,46.0,69551.0,36.6514,36.6673,36.6355,36.6434,69551.0
2017-01-18 14:50:00,45.99,46.11,45.99,46.09,49026.0,36.6355,36.731,36.6355,36.7151,49026.0
2017-01-18 14:55:00,46.09,46.16,46.09,46.14,68160.0,36.7151,36.7709,36.7151,36.7549,68160.0
2017-01-18 15:00:00,46.13,46.26,46.11,46.25,139888.0,36.747,36.8505,36.731,36.8426,139888.0
2017-01-18 15:05:00,46.25,46.29,46.18,46.25,284159.0,36.8426,36.8744,36.7868,36.8426,284159.0
2017-01-18 15:10:00,46.26,46.28,46.24,46.25,117535.0,36.8505,36.8665,36.8346,36.8426,117535.0
2017-01-18 15:15:00,46.25,46.28,46.23,46.25,173100.0,36.8426,36.8665,36.8266,36.8426,173100.0
2017-01-18 15:20:00,46.26,46.26,46.19,46.21,65366.0,36.8505,36.8505,36.7948,36.8107,65366.0
2017-01-18 15:25:00,46.21,46.22,46.13,46.17,100395.0,36.8107,36.8187,36.747,36.7788,100395.0
2017-01-18 15:30:00,46.17,46.23,46.16,46.23,150390.0,36.7788,36.8266,36.7709,36.8266,150390.0
2017-01-18 15:35:00,46.23,46.35,46.23,46.34,110749.0,36.8266,36.9222,36.8266,36.9143,110749.0
2017-01-18 15:40:00,46.34,46.39,46.33,46.38,148638.0,36.9143,36.9541,36.9063,36.9461,148638.0
2017-01-18 15:45:00,46.38,46.38,46.37,46.37,103487.0,36.9461,36.9461,36.9382,36.9382,103487.0
2017-01-18 15:50:00,46.38,46.41,46.32,46.33,320415.0,36.9461,36.97,36.8983,36.9063,320415.0
2017-01-18 15:55:00,46.32,46.35,46.2,46.23,409847.0,36.8983,36.9222,36.8027,36.8266,409847.0
2017-01-19 09:30:00,46.35,46.56,44.69,45.21,497934.0,36.9222,37.0895,35.5999,36.0141,497934.0
2017-01-19 09:35:00,45.21,45.26,44.91,45.14,393043.0,36.0141,36.0539,35.7751,35.9583,393043.0
2017-01-19 09:40:00,45.14,45.35,45.0,45.09,366728.0,35.9583,36.1256,35.8468,35.9185,366728.0
2017-01-19 09:45:00,45.09,45.17,44.99,45.06,194415.0,35.9185,35.9822,35.8389,35.8946,194415.0
2017-01-19 09:50:00,45.07,45.13,44.9,44.9,140352.0,35.9026,35.9504,35.7672,35.7672,140352.0
2017-01-19 09:55:00,44.9,45.11,44.9,45.02,210169.0,35.7672,35.9344,35.7672,35.8628,210169.0
2017-01-19 10:00:00,45.03,45.26,44.95,45.22,148281.0,35.8707,36.0539,35.807,36.0221,148281.0
2017-01-19 10:05:00,45.21,45.24,44.97,44.99,145879.0,36.0141,36.038,35.8229,35.8389,145879.0
2017-01-19 10:10:00,44.99,45.21,44.97,45.14,65592.0,35.8389,36.0141,35.8229,35.9583,65592.0
2017-01-19 10:15:00,45.15,45.35,45.03,45.23,124251.0,35.9663,36.1256,35.8707,36.03,124251.0
2017-01-19 10:20:00,45.23,45.35,45.16,45.19,76039.0,36.03,36.1256,35.9743,35.9982,76039.0
2017-01-19 10:25:00,45.19,45.41,45.18,45.38,102110.0,35.9982,36.1734,35.9902,36.1495,102110.0
2017-01-19 10:30:00,45.37,45.4,45.26,45.28,60077.0,36.1416,36.1655,36.0539,36.0699,60077.0
2017-01-19 10:35:00,45.28,45.33,45.22,45.31,63819.0,36.0699,36.1097,36.0221,36.0938,63819.0
2017-01-19 10:40:00,45.32,45.37,45.22,45.3,54747.0,36.1017,36.1416,36.0221,36.0858,54747.0
2017-01-19 10:45:00,45.31,45.35,45.25,45.34,80983.0,36.0938,36.1256,36.046,36.1177,80983.0
2017-01-19 10:50:00,45.34,45.36,45.25,45.28,123629.0,36.1177,36.1336,36.046,36.0699,123629.0
2017-01-19 10:55:00,45.27,45.28,45.15,45.18,73326.0,36.0619,36.0699,35.9663,35.9902,73326.0
2017-01-19 11:00:00,45.18,45.22,45.01,45.07,84991.0,35.9902,36.0221,35.8548,35.9026,84991.0
2017-01-19 11:05:00,45.06,45.18,45.04,45.18,46545.0,35.8946,35.9902,35.8787,35.9902,46545.0
2017-01-19 11:10:00,45.18,45.21,45.11,45.12,97258.0,35.9902,36.0141,35.9344,35.9424,97258.0
2017-01-19 11:15:00,45.12,45.18,45.05,45.17,106796.0,35.9424,35.9902,35.8867,35.9822,106796.0
2017-01-19 11:20:00,45.16,45.28,45.14,45.15,94951.0,35.9743,36.0699,35.9583,35.9663,94951.0
2017-01-19 11:25:00,45.16,45.21,45.15,45.2,60550.0,35.9743,36.0141,35.9663,36.0061,60550.0
2017-01-19 11:30:00,45.2,45.21,45.1,45.11,54509.0,36.0061,36.0141,35.9265,35.9344,54509.0
2017-01-19 11:35:00,45.11,45.13,45.01,45.1,80110.0,35.9344,35.9504,35.8548,35.9265,80110.0
2017-01-19 11:40:00,45.09,45.18,45.07,45.18,70800.0,35.9185,35.9902,35.9026,35.9902,70800.0
2017-01-19 11:45:00,45.18,45.22,45.13,45.14,40820.0,35.9902,36.0221,35.9504,35.9583,40820.0
2017-01-19 11:50:00,45.14,45.2,45.1,45.13,40233.0,35.9583,36.0061,35.9265,35.9504,40233.0
2017-01-19 11:55:00,45.12,45.17,45.09,45.09,40889.0,35.9424,35.9822,35.9185,35.9185,40889.0
2017-01-19 12:00:00,45.1,45.12,45.05,45.11,47004.0,35.9265,35.9424,35.8867,35.9344,47004.0
2017-01-19 12:05:00,45.11,45.12,45.06,45.11,66617.0,35.9344,35.9424,35.8946,35.9344,66617.0
2017-01-19 12:10:00,45.11,45.18,45.11,45.18,69839.0,35.9344,35.9902,35.9344,35.9902,69839.0
2017-01-19 12:15:00,45.17,45.18,45.11,45.13,103992.0,35.9822,35.9902,35.9344,35.9504,103992.0
2017-01-19 12:20:00,45.12,45.12,44.97,45.01,131860.0,35.9424,35.9424,35.8229,35.8548,131860.0
2017-01-19 12:25:00,45.01,45.14,45.01,45.13,57118.0,35.8548,35.9583,35.8548,35.9504,57118.0
2017-01-19 12:30:00,45.13,45.15,45.1,45.12,43845.0,35.9504,35.9663,35.9265,35.9424,43845.0
2017-01-19 12:35:00,45.12,45.12,45.07,45.09,28560.0,35.9424,35.9424,35.9026,35.9185,28560.0
2017-01-19 12:40:00,45.1,45.13,45.04,45.04,66124.0,35.9265,35.9504,35.8787,35.8787,66124.0
2017-01-19 12:45:00,45.04,45.04,44.93,44.99,135234.0,35.8787,35.8787,35.7911,35.8389,135234.0
2017-01-19 12:50:00,44.99,45.06,44.98,45.05,44510.0,35.8389,35.8946,35.8309,35.8867,44510.0
2017-01-19 12:55:00,45.05,45.06,45.01,45.03,33376.0,35.8867,35.8946,35.8548,35.8707,33376.0
2017-01-19 13:00:00,45.02,45.06,45.02,45.05,54108.0,35.8628,35.8946,35.8628,35.8867,54108.0
2017-01-19 13:05:00,45.04,45.05,45.01,45.01,28353.0,35.8787,35.8867,35.8548,35.8548,28353.0
2017-01-19 13:10:00,45.02,45.06,45.01,45.02,59991.0,35.8628,35.8946,35.8548,35.8628,59991.0
2017-01-19 13:15:00,45.01,45.02,44.98,45.0,52632.0,35.8548,35.8628,35.8309,35.8468,52632.0
2017-01-19 13:20:00,45.01,45.03,44.98,44.98,64192.0,35.8548,35.8707,35.8309,35.8309,64192.0
2017-01-19 13:25:00,44.98,44.99,44.96,44.97,33699.0,35.8309,35.8389,35.815,35.8229,33699.0
2017-01-19 13:30:00,44.96,45.12,44.96,45.12,81151.0,35.815,35.9424,35.815,35.9424,81151.0
2017-01-19 13:35:00,45.12,45.3,45.11,45.29,153995.0,35.9424,36.0858,35.9344,36.0778,153995.0
2017-01-19 13:40:00,45.29,45.49,45.28,45.43,187822.0,36.0778,36.2372,36.0699,36.1894,187822.0
2017-01-19 13:45:00,45.43,45.47,45.36,45.46,108924.0,36.1894,36.2212,36.1336,36.2133,108924.0
2017-01-19 13:50:00,45.45,45.49,45.37,45.48,101204.0,36.2053,36.2372,36.1416,36.2292,101204.0
2017-01-19 13:55:00,45.48,45.58,45.48,45.52,112181.0,36.2292,36.3088,36.2292,36.2611,112181.0
2017-01-19 14:00:00,45.52,45.58,45.5,45.51,136858.0,36.2611,36.3088,36.2451,36.2531,136858.0
2017-01-19 14:05:00,45.51,45.52,45.25,45.34,171348.0,36.2531,36.2611,36.046,36.1177,171348.0
2017-01-19 14:10:00,45.34,45.36,45.28,45.3,106422.0,36.1177,36.1336,36.0699,36.0858,106422.0
2017-01-19 14:15:00,45.3,45.3,45.2,45.23,89810.0,36.0858,36.0858,36.0061,36.03,89810.0
2017-01-19 14:20:00,45.23,45.29,45.21,45.28,133922.0,36.03,36.0778,36.0141,36.0699,133922.0
2017-01-19 14:25:00,45.28,45.36,45.23,45.36,94031.0,36.0699,36.1336,36.03,36.1336,94031.0
2017-01-19 14:30:00,45.36,45.37,45.31,45.33,80024.0,36.1336,36.1416,36.0938,36.1097,80024.0
2017-01-19 14:35:00,45.33,45.33,45.26,45.28,67561.0,36.1097,36.1097,36.0539,36.0699,67561.0
2017-01-19 14:40:00,45.29,45.3,45.19,45.27,151134.0,36.0778,36.0858,35.9982,36.0619,151134.0
2017-01-19 14:45:00,45.26,45.27,45.19,45.23,113671.0,36.0539,36.0619,35.9982,36.03,113671.0
2017-01-19 14:50:00,45.23,45.27,45.22,45.26,61990.0,36.03,36.0619,36.0221,36.0539,61990.0
2017-01-19 14:55:00,45.27,45.28,45.18,45.19,108882.0,36.0619,36.0699,35.9902,35.9982,108882.0
2017-01-19 15:00:00,45.19,45.23,45.14,45.17,92543.0,35.9982,36.03,35.9583,35.9822,92543.0
2017-01-19 15:05:00,45.18,45.19,45.14,45.18,75080.0,35.9902,35.9982,35.9583,35.9902,75080.0
2017-01-19 15:10:00,45.18,45.24,45.17,45.23,70151.0,35.9902,36.038,35.9822,36.03,70151.0
2017-01-19 15:15:00,45.24,45.29,45.23,45.26,120474.0,36.038,36.0778,36.03,36.0539,120474.0
2017-01-19 15:20:00,45.27,45.27,45.2,45.22,166637.0,36.0619,36.0619,36.0061,36.0221,166637.0
2017-01-19 15:25:00,45.23,45.23,45.18,45.18,177240.0,36.03,36.03,35.9902,35.9902,177240.0
2017-01-19 15:30:00,45.19,45.2,45.07,45.09,497576.0,35.9982,36.0061,35.9026,35.9185,497576.0
2017-01-19 15:35:00,45.1,45.13,45.09,45.1,247141.0,35.9265,35.9504,35.9185,35.9265,247141.0
2017-01-19 15:40:00,45.11,45.12,45.05,45.05,257848.0,35.9344,35.9424,35.8867,35.8867,257848.0
2017-01-19 15:45:00,45.06,45.09,45.01,45.05,406632.0,35.8946,35.9185,35.8548,35.8867,406632.0
2017-01-19 15:50:00,45.05,45.06,44.95,45.0,368161.0,35.8867,35.8946,35.807,35.8468,368161.0
2017-01-19 15:55:00,45.0,45.0,44.83,44.84,906983.0,35.8468,35.8468,35.7114,35.7194,906983.0
2017-01-20 09:30:00,44.69,44.95,44.44,44.95,695495.0,35.5999,35.807,35.4007,35.807,695495.0
2017-01-20 09:35:00,44.96,45.09,44.82,44.93,98475.0,35.815,35.9185,35.7034,35.7911,98475.0
2017-01-20 09:40:00,44.94,45.06,44.91,44.91,75280.0,35.799,35.8946,35.7751,35.7751,75280.0
2017-01-20 09:45:00,44.9,44.9,44.73,44.8,123591.0,35.7672,35.7672,35.6317,35.6875,123591.0
2017-01-20 09:50:00,44.8,44.82,44.7,44.72,116763.0,35.6875,35.7034,35.6078,35.6238,116763.0
2017-01-20 09:55:00,44.73,44.77,44.7,44.71,118713.0,35.6317,35.6636,35.6078,35.6158,118713.0
2017-01-20 10:00:00,44.72,44.75,44.66,44.69,167329.0,35.6238,35.6477,35.576,35.5999,167329.0
2017-01-20 10:05:00,44.69,44.71,44.67,44.67,206519.0,35.5999,35.6158,35.5839,35.5839,206519.0
2017-01-20 10:10:00,44.68,44.7,44.65,44.65,134757.0,35.5919,35.6078,35.568,35.568,134757.0
2017-01-20 10:15:00,44.66,44.71,44.61,44.65,246927.0,35.576,35.6158,35.5361,35.568,246927.0
2017-01-20 10:20:00,44.65,44.71,44.64,44.69,232152.0,35.568,35.6158,35.56,35.5999,232152.0
2017-01-20 10:25:00,44.68,44.76,44.68,44.75,178658.0,35.5919,35.6556,35.5919,35.6477,178658.0
2017-01-20 10:30:00,44.75,44.75,44.7,44.7,100064.0,35.6477,35.6477,35.6078,35.6078,100064.0
2017-01-20 10:35:00,44.71,44.73,44.68,44.7,236243.0,35.6158,35.6317,35.5919,35.6078,236243.0
2017-01-20 10:40:00,44.71,44.73,44.7,44.72,164501.0,35.6158,35.6317,35.6078,35.6238,164501.0
2017-01-20 10:45:00,44.72,44.73,44.71,44.71,114918.0,35.6238,35.6317,35.6158,35.6158,114918.0
2017-01-20 10:50:00,44.71,44.72,44.65,44.68,198034.0,35.6158,35.6238,35.568,35.5919,198034.0
2017-01-20 10:55:00,44.68,44.71,44.68,44.71,158890.0,35.5919,35.6158,35.5919,35.6158,158890.0
2017-01-20 11:00:00,44.71,44.76,44.71,44.76,250048.0,35.6158,35.6556,35.6158,35.6556,250048.0
2017-01-20 11:05:00,44.76,44.89,44.75,44.87,158701.0,35.6556,35.7592,35.6477,35.7433,158701.0
2017-01-20 11:10:00,44.87,44.97,44.86,44.95,95670.0,35.7433,35.8229,35.7353,35.807,95670.0
2017-01-20 11:15:00,44.95,45.0,44.93,44.95,104610.0,35.807,35.8468,35.7911,35.807,104610.0
2017-01-20 11:20:00,44.96,44.97,44.94,44.97,216228.0,35.815,35.8229,35.799,35.8229,216228.0
2017-01-20 11:25:00,44.97,44.98,44.91,44.91,190386.0,35.8229,35.8309,35.7751,35.7751,190386.0
2017-01-20 11:30:00,44.92,44.96,44.88,44.92,117033.0,35.7831,35.815,35.7512,35.7831,117033.0
2017-01-20 11:35:00,44.92,44.94,44.91,44.94,61535.0,35.7831,35.799,35.7751,35.799,61535.0
2017-01-20 11:40:00,44.93,44.94,44.77,44.77,149952.0,35.7911,35.799,35.6636,35.6636,149952.0
2017-01-20 11:45:00,44.77,44.91,44.77,44.85,65729.0,35.6636,35.7751,35.6636,35.7273,65729.0
2017-01-20 11:50:00,44.86,44.92,44.85,44.9,49025.0,35.7353,35.7831,35.7273,35.7672,49025.0
2017-01-20 11:55:00,44.9,44.9,44.87,44.88,33787.0,35.7672,35.7672,35.7433,35.7512,33787.0
2017-01-20 12:00:00,44.87,44.88,44.75,44.75,147238.0,35.7433,35.7512,35.6477,35.6477,147238.0
2017-01-20 12:05:00,44.75,44.76,44.46,44.53,577008.0,35.6477,35.6556,35.4167,35.4724,577008.0
2017-01-20 12:10:00,44.52,44.79,44.51,44.73,231240.0,35.4645,35.6795,35.4565,35.6317,231240.0
2017-01-20 12:15:00,44.74,44.75,44.62,44.66,155294.0,35.6397,35.6477,35.5441,35.576,155294.0
2017-01-20 12:20:00,44.65,44.68,44.57,44.6,165053.0,35.568,35.5919,35.5043,35.5282,165053.0
2017-01-20 12:25:00,44.61,44.7,44.59,44.65,87035.0,35.5361,35.6078,35.5202,35.568,87035.0
2017-01-20 12:30:00,44.64,44.69,44.52,44.69,84525.0,35.56,35.5999,35.4645,35.5999,84525.0
2017-01-20 12:35:00,44.69,44.69,44.55,44.65,86906.0,35.5999,35.5999,35.4884,35.568,86906.0
2017-01-20 12:40:00,44.65,44.68,44.61,44.64,110534.0,35.568,35.5919,35.5361,35.56,110534.0
2017-01-20 12:45:00,44.64,44.64,44.55,44.57,95879.0,35.56,35.56,35.4884,35.5043,95879.0
2017-01-20 12:50:00,44.57,44.59,44.51,44.52,78795.0,35.5043,35.5202,35.4565,35.4645,78795.0
2017-01-20 12:55:00,44.52,44.52,44.45,44.51,104996.0,35.4645,35.4645,35.4087,35.4565,104996.0
2017-01-20 13:00:00,44.5,44.53,44.46,44.51,56511.0,35.4485,35.4724,35.4167,35.4565,56511.0
2017-01-20 13:05:00,44.52,44.61,44.52,44.6,55122.0,35.4645,35.5361,35.4645,35.5282,55122.0
2017-01-20 13:10:00,44.6,44.63,44.57,44.63,50858.0,35.5282,35.5521,35.5043,35.5521,50858.0
2017-01-20 13:15:00,44.64,44.72,44.62,44.68,123060.0,35.56,35.6238,35.5441,35.5919,123060.0
2017-01-20 13:20:00,44.67,44.76,44.66,44.76,44869.0,35.5839,35.6556,35.576,35.6556,44869.0
2017-01-20 13:25:00,44.76,44.76,44.66,44.7,73613.0,35.6556,35.6556,35.576,35.6078,73613.0
2017-01-20 13:30:00,44.7,44.71,44.66,44.68,81356.0,35.6078,35.6158,35.576,35.5919,81356.0
2017-01-20 13:35:00,44.68,44.68,44.62,44.62,57970.0,35.5919,35.5919,35.5441,35.5441,57970.0
2017-01-20 13:40:00,44.62,44.66,44.61,44.62,43190.0,35.5441,35.576,35.5361,35.5441,43190.0
2017-01-20 13:45:00,44.62,44.66,44.58,44.58,58517.0,35.5441,35.576,35.5123,35.5123,58517.0
2017-01-20 13:50:00,44.59,44.6,44.56,44.59,66842.0,35.5202,35.5282,35.4963,35.5202,66842.0
2017-01-20 13:55:00,44.6,44.61,44.55,44.58,61003.0,35.5282,35.5361,35.4884,35.5123,61003.0
2017-01-20 14:00:00,44.58,44.59,44.54,44.58,70765.0,35.5123,35.5202,35.4804,35.5123,70765.0
2017-01-20 14:05:00,44.58,44.6,44.54,44.6,112813.0,35.5123,35.5282,35.4804,35.5282,112813.0
2017-01-20 14:10:00,44.59,44.62,44.5,44.5,145967.0,35.5202,35.5441,35.4485,35.4485,145967.0
2017-01-20 14:15:00,44.5,44.5,44.42,44.43,171162.0,35.4485,35.4485,35.3848,35.3928,171162.0
2017-01-20 14:20:00,44.44,44.44,44.34,44.35,104889.0,35.4007,35.4007,35.3211,35.329,104889.0
2017-01-20 14:25:00,44.36,44.36,44.25,44.3,166449.0,35.337,35.337,35.2494,35.2892,166449.0
2017-01-20 14:30:00,44.31,44.4,44.3,44.37,109223.0,35.2972,35.3689,35.2892,35.345,109223.0
2017-01-20 14:35:00,44.37,44.39,44.3,44.3,94407.0,35.345,35.3609,35.2892,35.2892,94407.0
2017-01-20 14:40:00,44.3,44.31,44.27,44.27,208654.0,35.2892,35.2972,35.2653,35.2653,208654.0
2017-01-20 14:45:00,44.27,44.28,44.22,44.23,247878.0,35.2653,35.2733,35.2255,35.2334,247878.0
2017-01-20 14:50:00,44.24,44.34,44.23,44.34,133179.0,35.2414,35.3211,35.2334,35.3211,133179.0
2017-01-20 14:55:00,44.34,44.34,44.27,44.31,75306.0,35.3211,35.3211,35.2653,35.2972,75306.0
2017-01-20 15:00:00,44.31,44.38,44.3,44.36,112541.0,35.2972,35.3529,35.2892,35.337,112541.0
2017-01-20 15:05:00,44.36,44.51,44.32,44.51,111026.0,35.337,35.4565,35.3051,35.4565,111026.0
2017-01-20 15:10:00,44.51,44.63,44.5,44.61,216411.0,35.4565,35.5521,35.4485,35.5361,216411.0
2017-01-20 15:15:00,44.61,44.61,44.53,44.56,137774.0,35.5361,35.5361,35.4724,35.4963,137774.0
2017-01-20 15:20:00,44.55,44.56,44.5,44.51,241568.0,35.4884,35.4963,35.4485,35.4565,241568.0
2017-01-20 15:25:00,44.5,44.51,44.4,44.41,130827.0,35.4485,35.4565,35.3689,35.3768,130827.0
2017-01-20 15:30:00,44.4,44.5,44.39,44.48,168897.0,35.3689,35.4485,35.3609,35.4326,168897.0
2017-01-20 15:35:00,44.49,44.49,44.47,44.48,167126.0,35.4406,35.4406,35.4246,35.4326,167126.0
2017-01-20 15:40:00,44.48,44.5,44.47,44.49,178088.0,35.4326,35.4485,35.4246,35.4406,178088.0
2017-01-20 15:45:00,44.48,44.49,44.44,44.44,370573.0,35.4326,35.4406,35.4007,35.4007,370573.0
2017-01-20 15:50:00,44.45,44.51,44.44,44.47,322296.0,35.4087,35.4565,35.4007,35.4246,322296.0
2017-01-20 15:55:00,44.48,44.55,44.47,44.55,447620.0,35.4326,35.4884,35.4246,35.4884,447620.0
2017-01-23 09:30:00,44.41,44.53,44.41,44.44,145105.0,35.3768,35.4724,35.3768,35.4007,145105.0
2017-01-23 09:35:00,44.44,44.71,44.42,44.71,83543.0,35.4007,35.6158,35.3848,35.6158,83543.0
2017-01-23 09:40:00,44.71,44.76,44.51,44.53,59970.0,35.6158,35.6556,35.4565,35.4724,59970.0
2017-01-23 09:45:00,44.52,44.57,44.47,44.49,53318.0,35.4645,35.5043,35.4246,35.4406,53318.0
2017-01-23 09:50:00,44.48,44.52,44.43,44.44,89802.0,35.4326,35.4645,35.3928,35.4007,89802.0
2017-01-23 09:55:00,44.45,44.51,44.43,44.5,46341.0,35.4087,35.4565,35.3928,35.4485,46341.0
2017-01-23 10:00:00,44.5,44.57,44.48,44.54,112650.0,35.4485,35.5043,35.4326,35.4804,112650.0
2017-01-23 10:05:00,44.54,44.57,44.48,44.5,89256.0,35.4804,35.5043,35.4326,35.4485,89256.0
2017-01-23 10:10:00,44.5,44.5,44.33,44.34,103640.0,35.4485,35.4485,35.3131,35.3211,103640.0
2017-01-23 10:15:00,44.34,44.35,44.21,44.24,105486.0,35.3211,35.329,35.2175,35.2414,105486.0
2017-01-23 10:20:00,44.24,44.24,44.16,44.19,108487.0,35.2414,35.2414,35.1777,35.2016,108487.0
2017-01-23 10:25:00,44.19,44.23,44.14,44.15,72632.0,35.2016,35.2334,35.1617,35.1697,72632.0
2017-01-23 10:30:00,44.16,44.18,44.05,44.05,114455.0,35.1777,35.1936,35.0901,35.0901,114455.0
2017-01-23 10:35:00,44.05,44.11,44.0,44.11,126881.0,35.0901,35.1379,35.0502,35.1379,126881.0
2017-01-23 10:40:00,44.1,44.1,44.03,44.04,95489.0,35.1299,35.1299,35.0741,35.0821,95489.0
2017-01-23 10:45:00,44.03,44.13,44.0,44.12,58717.0,35.0741,35.1538,35.0502,35.1458,58717.0
2017-01-23 10:50:00,44.12,44.13,44.03,44.04,54464.0,35.1458,35.1538,35.0741,35.0821,54464.0
2017-01-23 10:55:00,44.04,44.06,43.98,44.0,74228.0,35.0821,35.098,35.0343,35.0502,74228.0
2017-01-23 11:00:00,44.0,44.06,43.99,44.05,66309.0,35.0502,35.098,35.0423,35.0901,66309.0
2017-01-23 11:05:00,44.04,44.07,44.03,44.03,63571.0,35.0821,35.106,35.0741,35.0741,63571.0
2017-01-23 11:10:00,44.03,44.05,43.95,43.96,85024.0,35.0741,35.0901,35.0104,35.0184,85024.0
2017-01-23 11:15:00,43.95,44.01,43.95,43.98,59071.0,35.0104,35.0582,35.0104,35.0343,59071.0
2017-01-23 11:20:00,43.97,44.02,43.91,43.92,104919.0,35.0263,35.0662,34.9785,34.9865,104919.0
2017-01-23 11:25:00,43.92,44.02,43.92,44.01,67300.0,34.9865,35.0662,34.9865,35.0582,67300.0
2017-01-23 11:30:00,44.01,44.02,43.96,43.96,79749.0,35.0582,35.0662,35.0184,35.0184,79749.0
2017-01-23 11:35:00,43.97,43.98,43.92,43.92,91924.0,35.0263,35.0343,34.9865,34.9865,91924.0
2017-01-23 11:40:00,43.92,43.95,43.9,43.95,49531.0,34.9865,35.0104,34.9706,35.0104,49531.0
2017-01-23 11:45:00,43.95,43.95,43.85,43.89,60330.0,35.0104,35.0104,34.9307,34.9626,60330.0
2017-01-23 11:50:00,43.88,43.91,43.86,43.91,30678.0,34.9546,34.9785,34.9387,34.9785,30678.0
2017-01-23 11:55:00,43.91,43.97,43.9,43.96,28462.0,34.9785,35.0263,34.9706,35.0184,28462.0
2017-01-23 12:00:00,43.97,43.98,43.95,43.97,31773.0,35.0263,35.0343,35.0104,35.0263,31773.0
2017-01-23 12:05:00,43.96,43.98,43.91,43.93,48339.0,35.0184,35.0343,34.9785,34.9945,48339.0
2017-01-23 12:10:00,43.93,43.97,43.92,43.94,37652.0,34.9945,35.0263,34.9865,35.0024,37652.0
2017-01-23 12:15:00,43.94,43.94,43.85,43.88,56303.0,35.0024,35.0024,34.9307,34.9546,56303.0
2017-01-23 12:20:00,43.88,43.92,43.86,43.91,43081.0,34.9546,34.9865,34.9387,34.9785,43081.0
2017-01-23 12:25:00,43.92,43.95,43.91,43.94,23229.0,34.9865,35.0104,34.9785,35.0024,23229.0
2017-01-23 12:30:00,43.93,43.98,43.93,43.98,35319.0,34.9945,35.0343,34.9945,35.0343,35319.0
2017-01-23 12:35:00,43.98,44.0,43.97,43.98,33380.0,35.0343,35.0502,35.0263,35.0343,33380.0
2017-01-23 12:40:00,43.98,44.01,43.98,44.0,17519.0,35.0343,35.0582,35.0343,35.0502,17519.0
2017-01-23 12:45:00,44.0,44.0,43.95,43.95,23199.0,35.0502,35.0502,35.0104,35.0104,23199.0
2017-01-23 12:50:00,43.95,44.0,43.94,44.0,31684.0,35.0104,35.0502,35.0024,35.0502,31684.0
2017-01-23 12:55:00,44.0,44.0,43.98,43.99,15540.0,35.0502,35.0502,35.0343,35.0423,15540.0
2017-01-23 13:00:00,43.99,44.01,43.96,44.0,78235.0,35.0423,35.0582,35.0184,35.0502,78235.0
2017-01-23 13:05:00,44.0,44.02,43.96,43.97,59755.0,35.0502,35.0662,35.0184,35.0263,59755.0
2017-01-23 13:10:00,43.97,44.0,43.97,43.98,18654.0,35.0263,35.0502,35.0263,35.0343,18654.0
2017-01-23 13:15:00,43.98,43.99,43.94,43.94,34690.0,35.0343,35.0423,35.0024,35.0024,34690.0
2017-01-23 13:20:00,43.94,43.99,43.94,43.98,47619.0,35.0024,35.0423,35.0024,35.0343,47619.0
2017-01-23 13:25:00,43.97,44.0,43.96,43.99,24712.0,35.0263,35.0502,35.0184,35.0423,24712.0
2017-01-23 13:30:00,43.99,44.04,43.98,44.03,46731.0,35.0423,35.0821,35.0343,35.0741,46731.0
2017-01-23 13:35:00,44.03,44.11,44.03,44.11,78897.0,35.0741,35.1379,35.0741,35.1379,78897.0
2017-01-23 13:40:00,44.12,44.13,44.08,44.08,30217.0,35.1458,35.1538,35.114,35.114,30217.0
2017-01-23 13:45:00,44.08,44.09,44.02,44.06,37011.0,35.114,35.1219,35.0662,35.098,37011.0
2017-01-23 13:50:00,44.06,44.07,44.01,44.02,44332.0,35.098,35.106,35.0582,35.0662,44332.0
2017-01-23 13:55:00,44.02,44.03,43.97,44.01,37989.0,35.0662,35.0741,35.0263,35.0582,37989.0
2017-01-23 14:00:00,44.01,44.09,44.01,44.07,57314.0,35.0582,35.1219,35.0582,35.106,57314.0
2017-01-23 14:05:00,44.07,44.07,44.01,44.02,31606.0,35.106,35.106,35.0582,35.0662,31606.0
2017-01-23 14:10:00,44.02,44.02,43.95,43.98,52417.0,35.0662,35.0662,35.0104,35.0343,52417.0
2017-01-23 14:15:00,43.98,44.02,43.96,44.01,29195.0,35.0343,35.0662,35.0184,35.0582,29195.0
2017-01-23 14:20:00,44.01,44.02,43.99,44.0,46843.0,35.0582,35.0662,35.0423,35.0502,46843.0
2017-01-23 14:25:00,44.0,44.01,43.99,44.0,37050.0,35.0502,35.0582,35.0423,35.0502,37050.0
2017-01-23 14:30:00,44.0,44.01,43.99,44.0,65420.0,35.0502,35.0582,35.0423,35.0502,65420.0
2017-01-23 14:35:00,44.0,44.0,43.95,43.99,39722.0,35.0502,35.0502,35.0104,35.0423,39722.0
2017-01-23 14:40:00,43.99,44.0,43.96,44.0,31004.0,35.0423,35.0502,35.0184,35.0502,31004.0
2017-01-23 14:45:00,44.0,44.02,43.98,44.0,62234.0,35.0502,35.0662,35.0343,35.0502,62234.0
2017-01-23 14:50:00,44.0,44.01,43.99,44.0,50848.0,35.0502,35.0582,35.0423,35.0502,50848.0
2017-01-23 14:55:00,44.0,44.05,43.99,44.01,60370.0,35.0502,35.0901,35.0423,35.0582,60370.0
2017-01-23 15:00:00,44.01,44.02,43.98,44.0,41473.0,35.0582,35.0662,35.0343,35.0502,41473.0
2017-01-23 15:05:00,44.0,44.0,43.98,43.99,50932.0,35.0502,35.0502,35.0343,35.0423,50932.0
2017-01-23 15:10:00,43.98,43.99,43.96,43.98,45895.0,35.0343,35.0423,35.0184,35.0343,45895.0
2017-01-23 15:15:00,43.98,44.0,43.98,43.98,31297.0,35.0343,35.0502,35.0343,35.0343,31297.0
2017-01-23 15:20:00,43.98,44.03,43.98,44.03,140247.0,35.0343,35.0741,35.0343,35.0741,140247.0
2017-01-23 15:25:00,44.03,44.08,44.0,44.01,182297.0,35.0741,35.114,35.0502,35.0582,182297.0
2017-01-23 15:30:00,44.01,44.01,43.99,44.01,79044.0,35.0582,35.0582,35.0423,35.0582,79044.0
2017-01-23 15:35:00,44.01,44.04,44.0,44.02,164855.0,35.0582,35.0821,35.0502,35.0662,164855.0
2017-01-23 15:40:00,44.02,44.06,44.0,44.04,146897.0,35.0662,35.098,35.0502,35.0821,146897.0
2017-01-23 15:45:00,44.04,44.04,44.0,44.01,134515.0,35.0821,35.0821,35.0502,35.0582,134515.0
2017-01-23 15:50:00,44.01,44.01,43.91,43.91,243738.0,35.0582,35.0582,34.9785,34.9785,243738.0
2017-01-23 15:55:00,43.91,43.93,43.86,43.88,544147.0,34.9785,34.9945,34.9387,34.9546,544147.0
2017-01-24 09:30:00,44.07,44.07,43.99,44.02,135545.0,35.106,35.106,35.0423,35.0662,135545.0
2017-01-24 09:35:00,44.03,44.04,43.89,44.01,88349.0,35.0741,35.0821,34.9626,35.0582,88349.0
2017-01-24 09:40:00,44.02,44.04,43.91,44.03,66773.0,35.0662,35.0821,34.9785,35.0741,66773.0
2017-01-24 09:45:00,44.04,44.13,44.03,44.09,86712.0,35.0821,35.1538,35.0741,35.1219,86712.0
2017-01-24 09:50:00,44.08,44.08,43.97,44.03,62494.0,35.114,35.114,35.0263,35.0741,62494.0
2017-01-24 09:55:00,44.02,44.11,44.0,44.06,58853.0,35.0662,35.1379,35.0502,35.098,58853.0
2017-01-24 10:00:00,44.06,44.11,44.02,44.11,67601.0,35.098,35.1379,35.0662,35.1379,67601.0
2017-01-24 10:05:00,44.1,44.12,44.04,44.07,107785.0,35.1299,35.1458,35.0821,35.106,107785.0
2017-01-24 10:10:00,44.07,44.21,44.06,44.14,113074.0,35.106,35.2175,35.098,35.1617,113074.0
2017-01-24 10:15:00,44.13,44.14,44.05,44.07,66271.0,35.1538,35.1617,35.0901,35.106,66271.0
2017-01-24 10:20:00,44.07,44.16,44.07,44.16,80354.0,35.106,35.1777,35.106,35.1777,80354.0
2017-01-24 10:25:00,44.16,44.24,44.16,44.17,105562.0,35.1777,35.2414,35.1777,35.1856,105562.0
2017-01-24 10:30:00,44.16,44.2,44.12,44.13,40873.0,35.1777,35.2095,35.1458,35.1538,40873.0
2017-01-24 10:35:00,44.13,44.18,44.13,44.14,46643.0,35.1538,35.1936,35.1538,35.1617,46643.0
2017-01-24 10:40:00,44.13,44.14,44.08,44.09,61738.0,35.1538,35.1617,35.114,35.1219,61738.0
2017-01-24 10:45:00,44.08,44.08,44.02,44.04,47361.0,35.114,35.114,35.0662,35.0821,47361.0
2017-01-24 10:50:00,44.05,44.1,44.04,44.09,80863.0,35.0901,35.1299,35.0821,35.1219,80863.0
2017-01-24 10:55:00,44.09,44.14,44.09,44.13,37621.0,35.1219,35.1617,35.1219,35.1538,37621.0
2017-01-24 11:00:00,44.13,44.19,44.11,44.19,76955.0,35.1538,35.2016,35.1379,35.2016,76955.0
2017-01-24 11:05:00,44.19,44.31,44.18,44.31,65468.0,35.2016,35.2972,35.1936,35.2972,65468.0
2017-01-24 11:10:00,44.3,44.31,44.25,44.26,72449.0,35.2892,35.2972,35.2494,35.2573,72449.0
2017-01-24 11:15:00,44.26,44.3,44.24,44.3,43718.0,35.2573,35.2892,35.2414,35.2892,43718.0
2017-01-24 11:20:00,44.3,44.31,44.24,44.27,51828.0,35.2892,35.2972,35.2414,35.2653,51828.0
2017-01-24 11:25:00,44.28,44.31,44.26,44.27,40485.0,35.2733,35.2972,35.2573,35.2653,40485.0
2017-01-24 11:30:00,44.26,44.29,44.25,44.29,38562.0,35.2573,35.2812,35.2494,35.2812,38562.0
2017-01-24 11:35:00,44.28,44.35,44.28,44.34,43349.0,35.2733,35.329,35.2733,35.3211,43349.0
2017-01-24 11:40:00,44.34,44.4,44.33,44.4,40420.0,35.3211,35.3689,35.3131,35.3689,40420.0
2017-01-24 11:45:00,44.39,44.42,44.37,44.42,107094.0,35.3609,35.3848,35.345,35.3848,107094.0
2017-01-24 11:50:00,44.41,44.44,44.38,44.39,72149.0,35.3768,35.4007,35.3529,35.3609,72149.0
2017-01-24 11:55:00,44.39,44.45,44.38,44.44,50512.0,35.3609,35.4087,35.3529,35.4007,50512.0
2017-01-24 12:00:00,44.44,44.47,44.43,44.46,49061.0,35.4007,35.4246,35.3928,35.4167,49061.0
2017-01-24 12:05:00,44.46,44.48,44.44,44.46,36255.0,35.4167,35.4326,35.4007,35.4167,36255.0
2017-01-24 12:10:00,44.46,44.53,44.45,44.5,55336.0,35.4167,35.4724,35.4087,35.4485,55336.0
2017-01-24 12:15:00,44.5,44.52,44.49,44.49,33377.0,35.4485,35.4645,35.4406,35.4406,33377.0
2017-01-24 12:20:00,44.49,44.51,44.48,44.5,30927.0,35.4406,35.4565,35.4326,35.4485,30927.0
2017-01-24 12:25:00,44.48,44.52,44.46,44.52,35845.0,35.4326,35.4645,35.4167,35.4645,35845.0
2017-01-24 12:30:00,44.51,44.52,44.47,44.5,50736.0,35.4565,35.4645,35.4246,35.4485,50736.0
2017-01-24 12:35:00,44.49,44.52,44.49,44.52,40735.0,35.4406,35.4645,35.4406,35.4645,40735.0
2017-01-24 12:40:00,44.52,44.55,44.51,44.55,31067.0,35.4645,35.4884,35.4565,35.4884,31067.0
2017-01-24 12:45:00,44.54,44.58,44.54,44.55,25382.0,35.4804,35.5123,35.4804,35.4884,25382.0
2017-01-24 12:50:00,44.54,44.57,44.51,44.52,46743.0,35.4804,35.5043,35.4565,35.4645,46743.0
2017-01-24 12:55:00,44.52,44.54,44.51,44.54,32922.0,35.4645,35.4804,35.4565,35.4804,32922.0
2017-01-24 13:00:00,44.54,44.59,44.52,44.57,49034.0,35.4804,35.5202,35.4645,35.5043,49034.0
2017-01-24 13:05:00,44.57,44.64,44.57,44.62,60048.0,35.5043,35.56,35.5043,35.5441,60048.0
2017-01-24 13:10:00,44.63,44.64,44.59,44.62,50543.0,35.5521,35.56,35.5202,35.5441,50543.0
2017-01-24 13:15:00,44.62,44.66,44.61,44.66,38660.0,35.5441,35.576,35.5361,35.576,38660.0
2017-01-24 13:20:00,44.64,44.69,44.62,44.63,52284.0,35.56,35.5999,35.5441,35.5521,52284.0
2017-01-24 13:25:00,44.62,44.64,44.59,44.63,55527.0,35.5441,35.56,35.5202,35.5521,55527.0
2017-01-24 13:30:00,44.64,44.73,44.64,44.71,74106.0,35.56,35.6317,35.56,35.6158,74106.0
2017-01-24 13:35:00,44.72,44.75,44.68,44.69,70611.0,35.6238,35.6477,35.5919,35.5999,70611.0
2017-01-24 13:40:00,44.7,44.76,44.7,44.72,71898.0,35.6078,35.6556,35.6078,35.6238,71898.0
2017-01-24 13:45:00,44.72,44.78,44.68,44.78,44395.0,35.6238,35.6716,35.5919,35.6716,44395.0
2017-01-24 13:50:00,44.78,44.79,44.75,44.79,36075.0,35.6716,35.6795,35.6477,35.6795,36075.0
2017-01-24 13:55:00,44.78,44.79,44.74,44.75,32805.0,35.6716,35.6795,35.6397,35.6477,32805.0
2017-01-24 14:00:00,44.75,44.8,44.73,44.8,51755.0,35.6477,35.6875,35.6317,35.6875,51755.0
2017-01-24 14:05:00,44.8,44.83,44.78,44.82,54836.0,35.6875,35.7114,35.6716,35.7034,54836.0
2017-01-24 14:10:00,44.82,44.83,44.74,44.74,57524.0,35.7034,35.7114,35.6397,35.6397,57524.0
2017-01-24 14:15:00,44.74,44.74,44.69,44.7,149374.0,35.6397,35.6397,35.5999,35.6078,149374.0
2017-01-24 14:20:00,44.7,44.72,44.63,44.63,87230.0,35.6078,35.6238,35.5521,35.5521,87230.0
2017-01-24 14:25:00,44.63,44.68,44.63,44.65,56534.0,35.5521,35.5919,35.5521,35.568,56534.0
2017-01-24 14:30:00,44.65,44.7,44.64,44.7,54430.0,35.568,35.6078,35.56,35.6078,54430.0
2017-01-24 14:35:00,44.7,44.74,44.68,44.69,58086.0,35.6078,35.6397,35.5919,35.5999,58086.0
2017-01-24 14:40:00,44.69,44.73,44.68,44.72,40930.0,35.5999,35.6317,35.5919,35.6238,40930.0
2017-01-24 14:45:00,44.73,44.76,44.72,44.73,72575.0,35.6317,35.6556,35.6238,35.6317,72575.0
2017-01-24 14:50:00,44.73,44.79,44.73,44.75,56048.0,35.6317,35.6795,35.6317,35.6477,56048.0
2017-01-24 14:55:00,44.74,44.76,44.73,44.74,47941.0,35.6397,35.6556,35.6317,35.6397,47941.0
2017-01-24 15:00:00,44.74,44.79,44.73,44.74,72528.0,35.6397,35.6795,35.6317,35.6397,72528.0
2017-01-24 15:05:00,44.74,44.79,44.71,44.79,74965.0,35.6397,35.6795,35.6158,35.6795,74965.0
2017-01-24 15:10:00,44.79,44.82,44.78,44.81,94738.0,35.6795,35.7034,35.6716,35.6955,94738.0
2017-01-24 15:15:00,44.82,44.82,44.73,44.74,75710.0,35.7034,35.7034,35.6317,35.6397,75710.0
2017-01-24 15:20:00,44.74,44.75,44.7,44.73,55684.0,35.6397,35.6477,35.6078,35.6317,55684.0
2017-01-24 15:25:00,44.73,44.74,44.65,44.68,83146.0,35.6317,35.6397,35.568,35.5919,83146.0
2017-01-24 15:30:00,44.68,44.71,44.66,44.69,74114.0,35.5919,35.6158,35.576,35.5999,74114.0
2017-01-24 15:35:00,44.7,44.71,44.63,44.68,132412.0,35.6078,35.6158,35.5521,35.5919,132412.0
2017-01-24 15:40:00,44.67,44.73,44.67,44.71,147202.0,35.5839,35.6317,35.5839,35.6158,147202.0
2017-01-24 15:45:00,44.71,44.72,44.67,44.67,96268.0,35.6158,35.6238,35.5839,35.5839,96268.0
2017-01-24 15:50:00,44.67,44.68,44.65,44.65,125214.0,35.5839,35.5919,35.568,35.568,125214.0
2017-01-24 15:55:00,44.65,44.66,44.6,44.62,335627.0,35.568,35.576,35.5282,35.5441,335627.0
2017-01-25 09:30:00,45.05,45.12,44.99,45.12,174796.0,35.8867,35.9424,35.8389,35.9424,174796.0
2017-01-25 09:35:00,45.12,45.22,44.96,45.0,169834.0,35.9424,36.0221,35.815,35.8468,169834.0
2017-01-25 09:40:00,45.02,45.03,44.85,44.88,88849.0,35.8628,35.8707,35.7273,35.7512,88849.0
2017-01-25 09:45:00,44.9,44.92,44.77,44.8,97516.0,35.7672,35.7831,35.6636,35.6875,97516.0
2017-01-25 09:50:00,44.8,44.8,44.57,44.63,181929.0,35.6875,35.6875,35.5043,35.5521,181929.0
2017-01-25 09:55:00,44.62,44.78,44.62,44.78,79896.0,35.5441,35.6716,35.5441,35.6716,79896.0
2017-01-25 10:00:00,44.78,44.78,44.66,44.68,53113.0,35.6716,35.6716,35.576,35.5919,53113.0
2017-01-25 10:05:00,44.69,44.71,44.62,44.66,69284.0,35.5999,35.6158,35.5441,35.576,69284.0
2017-01-25 10:10:00,44.66,44.67,44.55,44.58,138114.0,35.576,35.5839,35.4884,35.5123,138114.0
2017-01-25 10:15:00,44.58,44.6,44.48,44.59,95788.0,35.5123,35.5282,35.4326,35.5202,95788.0
2017-01-25 10:20:00,44.59,44.64,44.54,44.55,73012.0,35.5202,35.56,35.4804,35.4884,73012.0
2017-01-25 10:25:00,44.54,44.54,44.4,44.5,99201.0,35.4804,35.4804,35.3689,35.4485,99201.0
2017-01-25 10:30:00,44.49,44.61,44.47,44.61,73464.0,35.4406,35.5361,35.4246,35.5361,73464.0
2017-01-25 10:35:00,44.61,44.73,44.6,44.71,93606.0,35.5361,35.6317,35.5282,35.6158,93606.0
2017-01-25 10:40:00,44.71,44.81,44.7,44.79,108340.0,35.6158,35.6955,35.6078,35.6795,108340.0
2017-01-25 10:45:00,44.79,44.79,44.69,44.71,58351.0,35.6795,35.6795,35.5999,35.6158,58351.0
2017-01-25 10:50:00,44.72,44.76,44.68,44.76,80582.0,35.6238,35.6556,35.5919,35.6556,80582.0
2017-01-25 10:55:00,44.76,44.81,44.72,44.81,66638.0,35.6556,35.6955,35.6238,35.6955,66638.0
2017-01-25 11:00:00,44.8,44.84,44.76,44.84,89713.0,35.6875,35.7194,35.6556,35.7194,89713.0
2017-01-25 11:05:00,44.84,44.91,44.83,44.88,83111.0,35.7194,35.7751,35.7114,35.7512,83111.0
2017-01-25 11:10:00,44.88,44.95,44.84,44.89,81933.0,35.7512,35.807,35.7194,35.7592,81933.0
2017-01-25 11:15:00,44.88,44.94,44.86,44.92,85060.0,35.7512,35.799,35.7353,35.7831,85060.0
2017-01-25 11:20:00,44.91,44.93,44.84,44.84,101607.0,35.7751,35.7911,35.7194,35.7194,101607.0
2017-01-25 11:25:00,44.84,44.85,44.79,44.85,71703.0,35.7194,35.7273,35.6795,35.7273,71703.0
2017-01-25 11:30:00,44.85,44.86,44.72,44.73,84476.0,35.7273,35.7353,35.6238,35.6317,84476.0
2017-01-25 11:35:00,44.73,44.73,44.63,44.64,63439.0,35.6317,35.6317,35.5521,35.56,63439.0
2017-01-25 11:40:00,44.64,44.77,44.64,44.77,58594.0,35.56,35.6636,35.56,35.6636,58594.0
2017-01-25 11:45:00,44.77,44.87,44.77,44.83,67750.0,35.6636,35.7433,35.6636,35.7114,67750.0
2017-01-25 11:50:00,44.83,44.86,44.78,44.84,78331.0,35.7114,35.7353,35.6716,35.7194,78331.0
2017-01-25 11:55:00,44.84,44.89,44.8,44.87,100650.0,35.7194,35.7592,35.6875,35.7433,100650.0
2017-01-25 12:00:00,44.87,44.92,44.85,44.92,32635.0,35.7433,35.7831,35.7273,35.7831,32635.0
2017-01-25 12:05:00,44.92,44.94,44.88,44.92,48977.0,35.7831,35.799,35.7512,35.7831,48977.0
2017-01-25 12:10:00,44.93,44.98,44.86,44.98,52349.0,35.7911,35.8309,35.7353,35.8309,52349.0
2017-01-25 12:15:00,44.98,44.99,44.94,44.94,54288.0,35.8309,35.8389,35.799,35.799,54288.0
2017-01-25 12:20:00,44.94,44.97,44.92,44.95,51777.0,35.799,35.8229,35.7831,35.807,51777.0
2017-01-25 12:25:00,44.95,44.97,44.92,44.93,44156.0,35.807,35.8229,35.7831,35.7911,44156.0
2017-01-25 12:30:00,44.93,45.0,44.92,44.99,40668.0,35.7911,35.8468,35.7831,35.8389,40668.0
2017-01-25 12:35:00,44.99,45.02,44.94,44.94,45679.0,35.8389,35.8628,35.799,35.799,45679.0
2017-01-25 12:40:00,44.93,44.96,44.89,44.89,62122.0,35.7911,35.815,35.7592,35.7592,62122.0
2017-01-25 12:45:00,44.89,44.91,44.87,44.91,49322.0,35.7592,35.7751,35.7433,35.7751,49322.0
2017-01-25 12:50:00,44.91,44.95,44.9,44.92,47477.0,35.7751,35.807,35.7672,35.7831,47477.0
2017-01-25 12:55:00,44.91,44.93,44.87,44.9,28327.0,35.7751,35.7911,35.7433,35.7672,28327.0
2017-01-25 13:00:00,44.9,44.98,44.89,44.98,46504.0,35.7672,35.8309,35.7592,35.8309,46504.0
2017-01-25 13:05:00,44.98,44.98,44.94,44.96,40560.0,35.8309,35.8309,35.799,35.815,40560.0
2017-01-25 13:10:00,44.95,45.0,44.95,44.98,60416.0,35.807,35.8468,35.807,35.8309,60416.0
2017-01-25 13:15:00,44.97,44.98,44.92,44.93,29387.0,35.8229,35.8309,35.7831,35.7911,29387.0
2017-01-25 13:20:00,44.93,44.94,44.89,44.9,74983.0,35.7911,35.799,35.7592,35.7672,74983.0
2017-01-25 13:25:00,44.89,44.89,44.87,44.87,21824.0,35.7592,35.7592,35.7433,35.7433,21824.0
2017-01-25 13:30:00,44.87,44.9,44.84,44.86,44210.0,35.7433,35.7672,35.7194,35.7353,44210.0
2017-01-25 13:35:00,44.86,44.89,44.85,44.88,30146.0,35.7353,35.7592,35.7273,35.7512,30146.0
2017-01-25 13:40:00,44.89,44.93,44.88,44.9,57723.0,35.7592,35.7911,35.7512,35.7672,57723.0
2017-01-25 13:45:00,44.89,44.9,44.83,44.83,60358.0,35.7592,35.7672,35.7114,35.7114,60358.0
2017-01-25 13:50:00,44.83,44.87,44.81,44.87,67558.0,35.7114,35.7433,35.6955,35.7433,67558.0
2017-01-25 13:55:00,44.86,44.89,44.85,44.89,55971.0,35.7353,35.7592,35.7273,35.7592,55971.0
2017-01-25 14:00:00,44.88,44.91,44.81,44.82,67901.0,35.7512,35.7751,35.6955,35.7034,67901.0
2017-01-25 14:05:00,44.82,44.9,44.82,44.87,59393.0,35.7034,35.7672,35.7034,35.7433,59393.0
2017-01-25 14:10:00,44.87,44.87,44.84,44.87,44085.0,35.7433,35.7433,35.7194,35.7433,44085.0
2017-01-25 14:15:00,44.87,44.93,44.87,44.93,98055.0,35.7433,35.7911,35.7433,35.7911,98055.0
2017-01-25 14:20:00,44.92,44.95,44.91,44.95,162470.0,35.7831,35.807,35.7751,35.807,162470.0
2017-01-25 14:25:00,44.95,44.99,44.94,44.96,105650.0,35.807,35.8389,35.799,35.815,105650.0
2017-01-25 14:30:00,44.95,44.96,44.92,44.96,96904.0,35.807,35.815,35.7831,35.815,96904.0
2017-01-25 14:35:00,44.95,44.98,44.95,44.95,46784.0,35.807,35.8309,35.807,35.807,46784.0
2017-01-25 14:40:00,44.95,44.97,44.93,44.94,90953.0,35.807,35.8229,35.7911,35.799,90953.0
2017-01-25 14:45:00,44.96,44.96,44.94,44.96,47582.0,35.815,35.815,35.799,35.815,47582.0
2017-01-25 14:50:00,44.95,44.97,44.92,44.94,71969.0,35.807,35.8229,35.7831,35.799,71969.0
2017-01-25 14:55:00,44.95,44.97,44.91,44.93,106850.0,35.807,35.8229,35.7751,35.7911,106850.0
2017-01-25 15:00:00,44.92,44.94,44.89,44.91,81832.0,35.7831,35.799,35.7592,35.7751,81832.0
2017-01-25 15:05:00,44.91,44.92,44.89,44.91,91968.0,35.7751,35.7831,35.7592,35.7751,91968.0
2017-01-25 15:10:00,44.91,44.97,44.9,44.95,89719.0,35.7751,35.8229,35.7672,35.807,89719.0
2017-01-25 15:15:00,44.95,44.95,44.87,44.89,68403.0,35.807,35.807,35.7433,35.7592,68403.0
2017-01-25 15:20:00,44.89,44.96,44.88,44.95,90371.0,35.7592,35.815,35.7512,35.807,90371.0
2017-01-25 15:25:00,44.95,44.95,44.9,44.91,93370.0,35.807,35.807,35.7672,35.7751,93370.0
2017-01-25 15:30:00,44.92,44.97,44.9,44.97,118798.0,35.7831,35.8229,35.7672,35.8229,118798.0
2017-01-25 15:35:00,44.97,44.99,44.95,44.96,129694.0,35.8229,35.8389,35.807,35.815,129694.0
2017-01-25 15:40:00,44.96,44.97,44.93,44.95,188276.0,35.815,35.8229,35.7911,35.807,188276.0
2017-01-25 15:45:00,44.96,44.97,44.92,44.94,151986.0,35.815,35.8229,35.7831,35.799,151986.0
2017-01-25 15:50:00,44.94,44.95,44.91,44.95,203395.0,35.799,35.807,35.7751,35.807,203395.0
2017-01-25 15:55:00,44.94,44.95,44.9,44.91,351578.0,35.799,35.807,35.7672,35.7751,351578.0
2017-01-26 09:30:00,45.05,45.14,44.88,45.13,107005.0,35.8867,35.9583,35.7512,35.9504,107005.0
2017-01-26 09:35:00,45.11,45.12,45.02,45.04,62932.0,35.9344,35.9424,35.8628,35.8787,62932.0
2017-01-26 09:40:00,45.05,45.07,44.95,45.0,84784.0,35.8867,35.9026,35.807,35.8468,84784.0
2017-01-26 09:45:00,44.99,45.0,44.89,44.97,104242.0,35.8389,35.8468,35.7592,35.8229,104242.0
2017-01-26 09:50:00,44.96,45.05,44.94,45.05,87450.0,35.815,35.8867,35.799,35.8867,87450.0
2017-01-26 09:55:00,45.05,45.12,45.01,45.08,44806.0,35.8867,35.9424,35.8548,35.9106,44806.0
2017-01-26 10:00:00,45.08,45.17,45.0,45.16,82460.0,35.9106,35.9822,35.8468,35.9743,82460.0
2017-01-26 10:05:00,45.16,45.16,45.1,45.14,59610.0,35.9743,35.9743,35.9265,35.9583,59610.0
2017-01-26 10:10:00,45.13,45.18,45.07,45.1,76622.0,35.9504,35.9902,35.9026,35.9265,76622.0
2017-01-26 10:15:00,45.1,45.15,45.07,45.14,53956.0,35.9265,35.9663,35.9026,35.9583,53956.0
2017-01-26 10:20:00,45.13,45.13,45.01,45.03,55015.0,35.9504,35.9504,35.8548,35.8707,55015.0
2017-01-26 10:25:00,45.03,45.03,44.96,44.98,87973.0,35.8707,35.8707,35.815,35.8309,87973.0
2017-01-26 10:30:00,44.98,44.99,44.93,44.95,127569.0,35.8309,35.8389,35.7911,35.807,127569.0
2017-01-26 10:35:00,44.95,45.1,44.94,45.09,239309.0,35.807,35.9265,35.799,35.9185,239309.0
2017-01-26 10:40:00,45.09,45.11,44.98,44.98,100789.0,35.9185,35.9344,35.8309,35.8309,100789.0
2017-01-26 10:45:00,44.99,45.03,44.98,45.0,72397.0,35.8389,35.8707,35.8309,35.8468,72397.0
2017-01-26 10:50:00,45.0,45.01,44.97,44.98,66380.0,35.8468,35.8548,35.8229,35.8309,66380.0
2017-01-26 10:55:00,44.98,45.01,44.97,45.01,65815.0,35.8309,35.8548,35.8229,35.8548,65815.0
2017-01-26 11:00:00,45.0,45.03,45.0,45.01,45350.0,35.8468,35.8707,35.8468,35.8548,45350.0
2017-01-26 11:05:00,45.01,45.06,45.0,45.05,52845.0,35.8548,35.8946,35.8468,35.8867,52845.0
2017-01-26 11:10:00,45.05,45.12,45.04,45.11,53581.0,35.8867,35.9424,35.8787,35.9344,53581.0
2017-01-26 11:15:00,45.11,45.14,45.03,45.03,45266.0,35.9344,35.9583,35.8707,35.8707,45266.0
2017-01-26 11:20:00,45.03,45.03,44.94,44.94,45186.0,35.8707,35.8707,35.799,35.799,45186.0
2017-01-26 11:25:00,44.94,44.99,44.92,44.92,108806.0,35.799,35.8389,35.7831,35.7831,108806.0
2017-01-26 11:30:00,44.92,44.93,44.83,44.91,84139.0,35.7831,35.7911,35.7114,35.7751,84139.0
2017-01-26 11:35:00,44.91,44.95,44.88,44.93,56391.0,35.7751,35.807,35.7512,35.7911,56391.0
2017-01-26 11:40:00,44.93,45.0,44.92,44.98,83458.0,35.7911,35.8468,35.7831,35.8309,83458.0
2017-01-26 11:45:00,44.99,45.01,44.95,44.99,76433.0,35.8389,35.8548,35.807,35.8389,76433.0
2017-01-26 11:50:00,44.98,44.99,44.93,44.97,68250.0,35.8309,35.8389,35.7911,35.8229,68250.0
2017-01-26 11:55:00,44.96,44.98,44.9,44.91,50961.0,35.815,35.8309,35.7672,35.7751,50961.0
2017-01-26 12:00:00,44.91,44.92,44.86,44.89,101975.0,35.7751,35.7831,35.7353,35.7592,101975.0
2017-01-26 12:05:00,44.89,44.95,44.87,44.94,62759.0,35.7592,35.807,35.7433,35.799,62759.0
2017-01-26 12:10:00,44.95,44.98,44.93,44.98,48892.0,35.807,35.8309,35.7911,35.8309,48892.0
2017-01-26 12:15:00,44.97,44.99,44.92,44.92,64791.0,35.8229,35.8389,35.7831,35.7831,64791.0
2017-01-26 12:20:00,44.93,44.93,44.86,44.9,66398.0,35.7911,35.7911,35.7353,35.7672,66398.0
2017-01-26 12:25:00,44.9,44.9,44.87,44.9,66110.0,35.7672,35.7672,35.7433,35.7672,66110.0
2017-01-26 12:30:00,44.9,44.92,44.88,44.9,34456.0,35.7672,35.7831,35.7512,35.7672,34456.0
2017-01-26 12:35:00,44.9,44.91,44.85,44.87,59286.0,35.7672,35.7751,35.7273,35.7433,59286.0
2017-01-26 12:40:00,44.86,44.87,44.79,44.79,58386.0,35.7353,35.7433,35.6795,35.6795,58386.0
2017-01-26 12:45:00,44.79,44.82,44.78,44.8,48033.0,35.6795,35.7034,35.6716,35.6875,48033.0
2017-01-26 12:50:00,44.81,44.85,44.8,44.85,74236.0,35.6955,35.7273,35.6875,35.7273,74236.0
2017-01-26 12:55:00,44.85,44.87,44.84,44.87,27630.0,35.7273,35.7433,35.7194,35.7433,27630.0
2017-01-26 13:00:00,44.87,44.87,44.81,44.81,59533.0,35.7433,35.7433,35.6955,35.6955,59533.0
2017-01-26 13:05:00,44.81,44.83,44.8,44.8,42713.0,35.6955,35.7114,35.6875,35.6875,42713.0
2017-01-26 13:10:00,44.8,44.82,44.78,44.78,34603.0,35.6875,35.7034,35.6716,35.6716,34603.0
2017-01-26 13:15:00,44.79,44.79,44.76,44.76,34998.0,35.6795,35.6795,35.6556,35.6556,34998.0
2017-01-26 13:20:00,44.76,44.79,44.75,44.77,55076.0,35.6556,35.6795,35.6477,35.6636,55076.0
2017-01-26 13:25:00,44.78,44.82,44.77,44.8,51454.0,35.6716,35.7034,35.6636,35.6875,51454.0
2017-01-26 13:30:00,44.8,44.81,44.74,44.74,41779.0,35.6875,35.6955,35.6397,35.6397,41779.0
2017-01-26 13:35:00,44.74,44.8,44.74,44.79,35528.0,35.6397,35.6875,35.6397,35.6795,35528.0
2017-01-26 13:40:00,44.79,44.87,44.79,44.87,59704.0,35.6795,35.7433,35.6795,35.7433,59704.0
2017-01-26 13:45:00,44.86,44.88,44.85,44.87,42092.0,35.7353,35.7512,35.7273,35.7433,42092.0
2017-01-26 13:50:00,44.87,44.9,44.87,44.89,54105.0,35.7433,35.7672,35.7433,35.7592,54105.0
2017-01-26 13:55:00,44.89,44.9,44.87,44.89,65059.0,35.7592,35.7672,35.7433,35.7592,65059.0
2017-01-26 14:00:00,44.89,44.93,44.88,44.91,84389.0,35.7592,35.7911,35.7512,35.7751,84389.0
2017-01-26 14:05:00,44.91,44.91,44.87,44.87,50383.0,35.7751,35.7751,35.7433,35.7433,50383.0
2017-01-26 14:10:00,44.87,44.88,44.86,44.87,29225.0,35.7433,35.7512,35.7353,35.7433,29225.0
2017-01-26 14:15:00,44.87,44.87,44.85,44.86,42079.0,35.7433,35.7433,35.7273,35.7353,42079.0
2017-01-26 14:20:00,44.85,44.91,44.84,44.91,88744.0,35.7273,35.7751,35.7194,35.7751,88744.0
2017-01-26 14:25:00,44.91,44.98,44.9,44.96,58878.0,35.7751,35.8309,35.7672,35.815,58878.0
2017-01-26 14:30:00,44.96,44.96,44.88,44.88,82249.0,35.815,35.815,35.7512,35.7512,82249.0
2017-01-26 14:35:00,44.88,44.9,44.86,44.88,78444.0,35.7512,35.7672,35.7353,35.7512,78444.0
2017-01-26 14:40:00,44.88,44.91,44.87,44.91,83100.0,35.7512,35.7751,35.7433,35.7751,83100.0
2017-01-26 14:45:00,44.92,45.01,44.91,45.01,101893.0,35.7831,35.8548,35.7751,35.8548,101893.0
2017-01-26 14:50:00,45.01,45.02,44.97,44.97,37924.0,35.8548,35.8628,35.8229,35.8229,37924.0
2017-01-26 14:55:00,44.98,45.01,44.96,44.96,48737.0,35.8309,35.8548,35.815,35.815,48737.0
2017-01-26 15:00:00,44.96,44.97,44.94,44.95,32849.0,35.815,35.8229,35.799,35.807,32849.0
2017-01-26 15:05:00,44.95,44.97,44.93,44.95,61711.0,35.807,35.8229,35.7911,35.807,61711.0
2017-01-26 15:10:00,44.95,44.95,44.91,44.93,42147.0,35.807,35.807,35.7751,35.7911,42147.0
2017-01-26 15:15:00,44.92,44.94,44.92,44.93,32767.0,35.7831,35.799,35.7831,35.7911,32767.0
2017-01-26 15:20:00,44.92,44.93,44.91,44.91,50500.0,35.7831,35.7911,35.7751,35.7751,50500.0
2017-01-26 15:25:00,44.91,44.93,44.91,44.91,55913.0,35.7751,35.7911,35.7751,35.7751,55913.0
2017-01-26 15:30:00,44.92,44.94,44.89,44.94,104627.0,35.7831,35.799,35.7592,35.799,104627.0
2017-01-26 15:35:00,44.93,44.94,44.86,44.86,123805.0,35.7911,35.799,35.7353,35.7353,123805.0
2017-01-26 15:40:00,44.86,44.89,44.81,44.88,142537.0,35.7353,35.7592,35.6955,35.7512,142537.0
2017-01-26 15:45:00,44.88,44.95,44.87,44.87,140031.0,35.7512,35.807,35.7433,35.7433,140031.0
2017-01-26 15:50:00,44.88,44.97,44.87,44.95,162465.0,35.7512,35.8229,35.7433,35.807,162465.0
2017-01-26 15:55:00,44.95,44.98,44.92,44.97,335438.0,35.807,35.8309,35.7831,35.8229,335438.0
2017-01-27 09:30:00,44.83,44.96,44.75,44.88,90113.0,35.8629,35.9669,35.7989,35.9029,90113.0
2017-01-27 09:35:00,44.88,44.9,44.71,44.73,77196.0,35.9029,35.9189,35.7669,35.7829,77196.0
2017-01-27 09:40:00,44.75,44.84,44.71,44.74,64666.0,35.7989,35.8709,35.7669,35.7909,64666.0
2017-01-27 09:45:00,44.74,44.74,44.6,44.6,85457.0,35.7909,35.7909,35.6789,35.6789,85457.0
2017-01-27 09:50:00,44.6,44.64,44.58,44.61,87110.0,35.6789,35.7109,35.6629,35.6869,87110.0
2017-01-27 09:55:00,44.61,44.61,44.48,44.51,75523.0,35.6869,35.6869,35.5829,35.6069,75523.0
2017-01-27 10:00:00,44.51,44.71,44.5,44.67,80835.0,35.6069,35.7669,35.5989,35.7349,80835.0
2017-01-27 10:05:00,44.66,44.79,44.65,44.71,109142.0,35.7269,35.8309,35.7189,35.7669,109142.0
2017-01-27 10:10:00,44.72,44.8,44.71,44.73,78623.0,35.7749,35.8389,35.7669,35.7829,78623.0
2017-01-27 10:15:00,44.74,44.79,44.7,44.73,81906.0,35.7909,35.8309,35.7589,35.7829,81906.0
2017-01-27 10:20:00,44.73,44.75,44.68,44.69,60861.0,35.7829,35.7989,35.7429,35.7509,60861.0
2017-01-27 10:25:00,44.69,44.7,44.64,44.66,56798.0,35.7509,35.7589,35.7109,35.7269,56798.0
2017-01-27 10:30:00,44.66,44.69,44.59,44.67,64100.0,35.7269,35.7509,35.6709,35.7349,64100.0
2017-01-27 10:35:00,44.68,44.74,44.67,44.69,60215.0,35.7429,35.7909,35.7349,35.7509,60215.0
2017-01-27 10:40:00,44.69,44.71,44.63,44.71,51385.0,35.7509,35.7669,35.7029,35.7669,51385.0
2017-01-27 10:45:00,44.71,44.71,44.64,44.66,63608.0,35.7669,35.7669,35.7109,35.7269,63608.0
2017-01-27 10:50:00,44.68,44.73,44.67,44.71,49840.0,35.7429,35.7829,35.7349,35.7669,49840.0
2017-01-27 10:55:00,44.71,44.72,44.63,44.63,49920.0,35.7669,35.7749,35.7029,35.7029,49920.0
2017-01-27 11:00:00,44.63,44.68,44.61,44.65,42992.0,35.7029,35.7429,35.6869,35.7189,42992.0
2017-01-27 11:05:00,44.64,44.71,44.64,44.7,57139.0,35.7109,35.7669,35.7109,35.7589,57139.0
2017-01-27 11:10:00,44.7,44.74,44.7,44.73,50270.0,35.7589,35.7909,35.7589,35.7829,50270.0
2017-01-27 11:15:00,44.74,44.77,44.73,44.77,63896.0,35.7909,35.8149,35.7829,35.8149,63896.0
2017-01-27 11:20:00,44.77,44.77,44.7,44.71,73821.0,35.8149,35.8149,35.7589,35.7669,73821.0
2017-01-27 11:25:00,44.71,44.8,44.7,44.76,74496.0,35.7669,35.8389,35.7589,35.8069,74496.0
2017-01-27 11:30:00,44.76,44.77,44.69,44.74,59846.0,35.8069,35.8149,35.7509,35.7909,59846.0
2017-01-27 11:35:00,44.73,44.8,44.73,44.79,55082.0,35.7829,35.8389,35.7829,35.8309,55082.0
2017-01-27 11:40:00,44.79,44.82,44.77,44.78,69957.0,35.8309,35.8549,35.8149,35.8229,69957.0
2017-01-27 11:45:00,44.77,44.83,44.74,44.81,120387.0,35.8149,35.8629,35.7909,35.8469,120387.0
2017-01-27 11:50:00,44.81,44.85,44.8,44.8,72271.0,35.8469,35.8789,35.8389,35.8389,72271.0
2017-01-27 11:55:00,44.8,44.89,44.79,44.87,73390.0,35.8389,35.9109,35.8309,35.8949,73390.0
2017-01-27 12:00:00,44.88,44.89,44.81,44.82,37889.0,35.9029,35.9109,35.8469,35.8549,37889.0
2017-01-27 12:05:00,44.83,44.83,44.79,44.83,61160.0,35.8629,35.8629,35.8309,35.8629,61160.0
2017-01-27 12:10:00,44.83,44.88,44.82,44.84,45484.0,35.8629,35.9029,35.8549,35.8709,45484.0
2017-01-27 12:15:00,44.84,44.85,44.72,44.73,107102.0,35.8709,35.8789,35.7749,35.7829,107102.0
2017-01-27 12:20:00,44.73,44.77,44.71,44.77,79371.0,35.7829,35.8149,35.7669,35.8149,79371.0
2017-01-27 12:25:00,44.76,44.81,44.76,44.76,41061.0,35.8069,35.8469,35.8069,35.8069,41061.0
2017-01-27 12:30:00,44.76,44.77,44.74,44.75,33940.0,35.8069,35.8149,35.7909,35.7989,33940.0
2017-01-27 12:35:00,44.75,44.76,44.71,44.72,32941.0,35.7989,35.8069,35.7669,35.7749,32941.0
2017-01-27 12:40:00,44.71,44.74,44.69,44.7,69753.0,35.7669,35.7909,35.7509,35.7589,69753.0
2017-01-27 12:45:00,44.71,44.73,44.7,44.72,61270.0,35.7669,35.7829,35.7589,35.7749,61270.0
2017-01-27 12:50:00,44.72,44.8,44.71,44.8,43489.0,35.7749,35.8389,35.7669,35.8389,43489.0
2017-01-27 12:55:00,44.8,44.8,44.73,44.74,36712.0,35.8389,35.8389,35.7829,35.7909,36712.0
2017-01-27 13:00:00,44.75,44.75,44.71,44.74,35038.0,35.7989,35.7989,35.7669,35.7909,35038.0
2017-01-27 13:05:00,44.74,44.81,44.73,44.79,37113.0,35.7909,35.8469,35.7829,35.8309,37113.0
2017-01-27 13:10:00,44.8,44.8,44.77,44.77,23414.0,35.8389,35.8389,35.8149,35.8149,23414.0
2017-01-27 13:15:00,44.77,44.78,44.7,44.75,52900.0,35.8149,35.8229,35.7589,35.7989,52900.0
2017-01-27 13:20:00,44.75,44.79,44.74,44.79,35597.0,35.7989,35.8309,35.7909,35.8309,35597.0
2017-01-27 13:25:00,44.79,44.81,44.75,44.79,40209.0,35.8309,35.8469,35.7989,35.8309,40209.0
2017-01-27 13:30:00,44.79,44.83,44.77,44.83,26958.0,35.8309,35.8629,35.8149,35.8629,26958.0
2017-01-27 13:35:00,44.83,44.83,44.79,44.8,40800.0,35.8629,35.8629,35.8309,35.8389,40800.0
2017-01-27 13:40:00,44.8,44.82,44.73,44.75,113802.0,35.8389,35.8549,35.7829,35.7989,113802.0
2017-01-27 13:45:00,44.75,44.79,44.74,44.79,80263.0,35.7989,35.8309,35.7909,35.8309,80263.0
2017-01-27 13:50:00,44.79,44.8,44.77,44.77,43201.0,35.8309,35.8389,35.8149,35.8149,43201.0
2017-01-27 13:55:00,44.78,44.78,44.76,44.76,23082.0,35.8229,35.8229,35.8069,35.8069,23082.0
2017-01-27 14:00:00,44.77,44.77,44.74,44.77,34636.0,35.8149,35.8149,35.7909,35.8149,34636.0
2017-01-27 14:05:00,44.76,44.82,44.73,44.81,72910.0,35.8069,35.8549,35.7829,35.8469,72910.0
2017-01-27 14:10:00,44.8,44.83,44.79,44.82,53257.0,35.8389,35.8629,35.8309,35.8549,53257.0
2017-01-27 14:15:00,44.82,44.82,44.75,44.76,61873.0,35.8549,35.8549,35.7989,35.8069,61873.0
2017-01-27 14:20:00,44.75,44.76,44.73,44.76,39770.0,35.7989,35.8069,35.7829,35.8069,39770.0
2017-01-27 14:25:00,44.76,44.79,44.75,44.79,39399.0,35.8069,35.8309,35.7989,35.8309,39399.0
2017-01-27 14:30:00,44.79,44.84,44.78,44.82,31267.0,35.8309,35.8709,35.8229,35.8549,31267.0
2017-01-27 14:35:00,44.83,44.84,44.77,44.78,51175.0,35.8629,35.8709,35.8149,35.8229,51175.0
2017-01-27 14:40:00,44.77,44.83,44.76,44.8,106063.0,35.8149,35.8629,35.8069,35.8389,106063.0
2017-01-27 14:45:00,44.8,44.81,44.79,44.79,29885.0,35.8389,35.8469,35.8309,35.8309,29885.0
2017-01-27 14:50:00,44.79,44.84,44.79,44.83,84159.0,35.8309,35.8709,35.8309,35.8629,84159.0
2017-01-27 14:55:00,44.82,44.83,44.79,44.8,33725.0,35.8549,35.8629,35.8309,35.8389,33725.0
2017-01-27 15:00:00,44.81,44.81,44.79,44.8,34525.0,35.8469,35.8469,35.8309,35.8389,34525.0
2017-01-27 15:05:00,44.8,44.83,44.79,44.82,50966.0,35.8389,35.8629,35.8309,35.8549,50966.0
2017-01-27 15:10:00,44.82,44.83,44.8,44.8,38098.0,35.8549,35.8629,35.8389,35.8389,38098.0
2017-01-27 15:15:00,44.8,44.82,44.78,44.82,61309.0,35.8389,35.8549,35.8229,35.8549,61309.0
2017-01-27 15:20:00,44.82,44.85,44.78,44.79,77551.0,35.8549,35.8789,35.8229,35.8309,77551.0
2017-01-27 15:25:00,44.79,44.79,44.73,44.75,104367.0,35.8309,35.8309,35.7829,35.7989,104367.0
2017-01-27 15:30:00,44.75,44.76,44.71,44.72,84142.0,35.7989,35.8069,35.7669,35.7749,84142.0
2017-01-27 15:35:00,44.72,44.73,44.71,44.73,68760.0,35.7749,35.7829,35.7669,35.7829,68760.0
2017-01-27 15:40:00,44.73,44.74,44.69,44.69,167862.0,35.7829,35.7909,35.7509,35.7509,167862.0
2017-01-27 15:45:00,44.69,44.76,44.68,44.76,99487.0,35.7509,35.8069,35.7429,35.8069,99487.0
2017-01-27 15:50:00,44.76,44.76,44.69,44.7,162541.0,35.8069,35.8069,35.7509,35.7589,162541.0
2017-01-27 15:55:00,44.71,44.78,44.7,44.77,225515.0,35.7669,35.8229,35.7589,35.8149,225515.0
2017-01-30 09:30:00,44.51,44.57,44.43,44.57,73233.0,35.6069,35.6549,35.5429,35.6549,73233.0
2017-01-30 09:35:00,44.58,44.62,44.47,44.48,67272.0,35.6629,35.6949,35.5749,35.5829,67272.0
2017-01-30 09:40:00,44.46,44.51,44.35,44.39,96874.0,35.5669,35.6069,35.4789,35.5109,96874.0
2017-01-30 09:45:00,44.39,44.44,44.33,44.41,85756.0,35.5109,35.5509,35.4629,35.5269,85756.0
2017-01-30 09:50:00,44.42,44.5,44.37,44.49,104166.0,35.5349,35.5989,35.4949,35.5909,104166.0
2017-01-30 09:55:00,44.49,44.5,44.41,44.41,82411.0,35.5909,35.5989,35.5269,35.5269,82411.0
2017-01-30 10:00:00,44.41,44.45,44.35,44.43,80001.0,35.5269,35.5589,35.4789,35.5429,80001.0
2017-01-30 10:05:00,44.43,44.48,44.42,44.45,56010.0,35.5429,35.5829,35.5349,35.5589,56010.0
2017-01-30 10:10:00,44.45,44.46,44.31,44.36,89442.0,35.5589,35.5669,35.4469,35.4869,89442.0
2017-01-30 10:15:00,44.37,44.38,44.23,44.23,72274.0,35.4949,35.5029,35.3829,35.3829,72274.0
2017-01-30 10:20:00,44.24,44.39,44.24,44.39,133610.0,35.3909,35.5109,35.3909,35.5109,133610.0
2017-01-30 10:25:00,44.38,44.45,44.36,44.43,85106.0,35.5029,35.5589,35.4869,35.5429,85106.0
2017-01-30 10:30:00,44.43,44.44,44.35,44.4,62433.0,35.5429,35.5509,35.4789,35.5189,62433.0
2017-01-30 10:35:00,44.4,44.46,44.37,44.37,87590.0,35.5189,35.5669,35.4949,35.4949,87590.0
2017-01-30 10:40:00,44.38,44.43,44.38,44.38,57417.0,35.5029,35.5429,35.5029,35.5029,57417.0
2017-01-30 10:45:00,44.38,44.39,44.29,44.33,89462.0,35.5029,35.5109,35.4309,35.4629,89462.0
2017-01-30 10:50:00,44.33,44.33,44.26,44.26,111655.0,35.4629,35.4629,35.4069,35.4069,111655.0
2017-01-30 10:55:00,44.27,44.36,44.25,44.33,66144.0,35.4149,35.4869,35.3989,35.4629,66144.0
2017-01-30 11:00:00,44.33,44.42,44.3,44.42,57950.0,35.4629,35.5349,35.4389,35.5349,57950.0
2017-01-30 11:05:00,44.41,44.48,44.41,44.44,60707.0,35.5269,35.5829,35.5269,35.5509,60707.0
2017-01-30 11:10:00,44.44,44.48,44.44,44.45,129425.0,35.5509,35.5829,35.5509,35.5589,129425.0
2017-01-30 11:15:00,44.46,44.46,44.42,44.45,70167.0,35.5669,35.5669,35.5349,35.5589,70167.0
2017-01-30 11:20:00,44.45,44.51,44.44,44.49,130678.0,35.5589,35.6069,35.5509,35.5909,130678.0
2017-01-30 11:25:00,44.5,44.53,44.44,44.44,53395.0,35.5989,35.6229,35.5509,35.5509,53395.0
2017-01-30 11:30:00,44.45,44.47,44.39,44.4,61484.0,35.5589,35.5749,35.5109,35.5189,61484.0
2017-01-30 11:35:00,44.41,44.47,44.4,44.47,57727.0,35.5269,35.5749,35.5189,35.5749,57727.0
2017-01-30 11:40:00,44.48,44.5,44.46,44.48,40868.0,35.5829,35.5989,35.5669,35.5829,40868.0
2017-01-30 11:45:00,44.48,44.57,44.47,44.55,37997.0,35.5829,35.6549,35.5749,35.6389,37997.0
2017-01-30 11:50:00,44.55,44.57,44.53,44.55,34980.0,35.6389,35.6549,35.6229,35.6389,34980.0
2017-01-30 11:55:00,44.55,44.56,44.51,44.52,80626.0,35.6389,35.6469,35.6069,35.6149,80626.0
2017-01-30 12:00:00,44.52,44.53,44.48,44.5,73406.0,35.6149,35.6229,35.5829,35.5989,73406.0
2017-01-30 12:05:00,44.5,44.51,44.49,44.49,64483.0,35.5989,35.6069,35.5909,35.5909,64483.0
2017-01-30 12:10:00,44.49,44.5,44.43,44.48,52635.0,35.5909,35.5989,35.5429,35.5829,52635.0
2017-01-30 12:15:00,44.47,44.49,44.44,44.46,67151.0,35.5749,35.5909,35.5509,35.5669,67151.0
2017-01-30 12:20:00,44.46,44.48,44.43,44.46,48907.0,35.5669,35.5829,35.5429,35.5669,48907.0
2017-01-30 12:25:00,44.46,44.5,44.45,44.47,61805.0,35.5669,35.5989,35.5589,35.5749,61805.0
2017-01-30 12:30:00,44.48,44.48,44.4,44.43,47822.0,35.5829,35.5829,35.5189,35.5429,47822.0
2017-01-30 12:35:00,44.44,44.48,44.41,44.48,29027.0,35.5509,35.5829,35.5269,35.5829,29027.0
2017-01-30 12:40:00,44.48,44.48,44.42,44.42,19797.0,35.5829,35.5829,35.5349,35.5349,19797.0
2017-01-30 12:45:00,44.42,44.44,44.41,44.42,27339.0,35.5349,35.5509,35.5269,35.5349,27339.0
2017-01-30 12:50:00,44.42,44.47,44.41,44.44,37209.0,35.5349,35.5749,35.5269,35.5509,37209.0
2017-01-30 12:55:00,44.44,44.47,44.41,44.43,82655.0,35.5509,35.5749,35.5269,35.5429,82655.0
2017-01-30 13:00:00,44.43,44.46,44.42,44.45,34864.0,35.5429,35.5669,35.5349,35.5589,34864.0
2017-01-30 13:05:00,44.45,44.49,44.43,44.48,54775.0,35.5589,35.5909,35.5429,35.5829,54775.0
2017-01-30 13:10:00,44.48,44.51,44.45,44.45,36003.0,35.5829,35.6069,35.5589,35.5589,36003.0
2017-01-30 13:15:00,44.46,44.47,44.44,44.46,27865.0,35.5669,35.5749,35.5509,35.5669,27865.0
2017-01-30 13:20:00,44.46,44.48,44.45,44.45,22753.0,35.5669,35.5829,35.5589,35.5589,22753.0
2017-01-30 13:25:00,44.46,44.47,44.43,44.45,53309.0,35.5669,35.5749,35.5429,35.5589,53309.0
2017-01-30 13:30:00,44.44,44.45,44.39,44.4,48605.0,35.5509,35.5589,35.5109,35.5189,48605.0
2017-01-30 13:35:00,44.41,44.41,44.36,44.36,38851.0,35.5269,35.5269,35.4869,35.4869,38851.0
2017-01-30 13:40:00,44.37,44.42,44.36,44.39,62933.0,35.4949,35.5349,35.4869,35.5109,62933.0
2017-01-30 13:45:00,44.4,44.41,44.38,44.4,40641.0,35.5189,35.5269,35.5029,35.5189,40641.0
2017-01-30 13:50:00,44.4,44.41,44.36,44.39,89792.0,35.5189,35.5269,35.4869,35.5109,89792.0
2017-01-30 13:55:00,44.4,44.43,44.4,44.43,30060.0,35.5189,35.5429,35.5189,35.5429,30060.0
2017-01-30 14:00:00,44.43,44.49,44.43,44.49,41403.0,35.5429,35.5909,35.5429,35.5909,41403.0
2017-01-30 14:05:00,44.49,44.54,44.47,44.53,34138.0,35.5909,35.6309,35.5749,35.6229,34138.0
2017-01-30 14:10:00,44.53,44.55,44.51,44.55,34863.0,35.6229,35.6389,35.6069,35.6389,34863.0
2017-01-30 14:15:00,44.55,44.58,44.53,44.53,49742.0,35.6389,35.6629,35.6229,35.6229,49742.0
2017-01-30 14:20:00,44.54,44.58,44.53,44.58,31866.0,35.6309,35.6629,35.6229,35.6629,31866.0
2017-01-30 14:25:00,44.58,44.64,44.57,44.62,46021.0,35.6629,35.7109,35.6549,35.6949,46021.0
2017-01-30 14:30:00,44.62,44.65,44.61,44.64,28827.0,35.6949,35.7189,35.6869,35.7109,28827.0
2017-01-30 14:35:00,44.64,44.65,44.61,44.64,35377.0,35.7109,35.7189,35.6869,35.7109,35377.0
2017-01-30 14:40:00,44.64,44.65,44.59,44.62,46784.0,35.7109,35.7189,35.6709,35.6949,46784.0
2017-01-30 14:45:00,44.63,44.64,44.6,44.61,40840.0,35.7029,35.7109,35.6789,35.6869,40840.0
2017-01-30 14:50:00,44.61,44.63,44.6,44.6,34100.0,35.6869,35.7029,35.6789,35.6789,34100.0
2017-01-30 14:55:00,44.6,44.65,44.59,44.65,26954.0,35.6789,35.7189,35.6709,35.7189,26954.0
2017-01-30 15:00:00,44.65,44.65,44.57,44.57,78328.0,35.7189,35.7189,35.6549,35.6549,78328.0
2017-01-30 15:05:00,44.57,44.6,44.56,44.59,36430.0,35.6549,35.6789,35.6469,35.6709,36430.0
2017-01-30 15:10:00,44.58,44.6,44.57,44.57,57892.0,35.6629,35.6789,35.6549,35.6549,57892.0
2017-01-30 15:15:00,44.57,44.58,44.52,44.55,76663.0,35.6549,35.6629,35.6149,35.6389,76663.0
2017-01-30 15:20:00,44.55,44.58,44.53,44.54,89452.0,35.6389,35.6629,35.6229,35.6309,89452.0
2017-01-30 15:25:00,44.54,44.54,44.51,44.52,73009.0,35.6309,35.6309,35.6069,35.6149,73009.0
2017-01-30 15:30:00,44.52,44.56,44.51,44.52,152104.0,35.6149,35.6469,35.6069,35.6149,152104.0
2017-01-30 15:35:00,44.52,44.53,44.47,44.47,119743.0,35.6149,35.6229,35.5749,35.5749,119743.0
2017-01-30 15:40:00,44.47,44.56,44.47,44.55,124447.0,35.5749,35.6469,35.5749,35.6389,124447.0
2017-01-30 15:45:00,44.55,44.62,44.55,44.59,236749.0,35.6389,35.6949,35.6389,35.6709,236749.0
2017-01-30 15:50:00,44.6,44.64,44.59,44.61,143444.0,35.6789,35.7109,35.6709,35.6869,143444.0
2017-01-30 15:55:00,44.62,44.69,44.61,44.66,420975.0,35.6949,35.7509,35.6869,35.7269,420975.0
2017-01-31 09:30:00,44.54,44.82,44.49,44.76,86737.0,35.6309,35.8549,35.5909,35.8069,86737.0
2017-01-31 09:35:00,44.76,44.84,44.76,44.84,53205.0,35.8069,35.8709,35.8069,35.8709,53205.0
2017-01-31 09:40:00,44.84,44.86,44.8,44.81,41138.0,35.8709,35.8869,35.8389,35.8469,41138.0
2017-01-31 09:45:00,44.81,44.81,44.7,44.75,48332.0,35.8469,35.8469,35.7589,35.7989,48332.0
2017-01-31 09:50:00,44.75,44.75,44.65,44.65,48012.0,35.7989,35.7989,35.7189,35.7189,48012.0
2017-01-31 09:55:00,44.65,44.69,44.63,44.66,47379.0,35.7189,35.7509,35.7029,35.7269,47379.0
2017-01-31 10:00:00,44.66,44.66,44.46,44.48,56323.0,35.7269,35.7269,35.5669,35.5829,56323.0
2017-01-31 10:05:00,44.48,44.63,44.44,44.63,83833.0,35.5829,35.7029,35.5509,35.7029,83833.0
2017-01-31 10:10:00,44.62,44.66,44.53,44.58,80299.0,35.6949,35.7269,35.6229,35.6629,80299.0
2017-01-31 10:15:00,44.59,44.71,44.59,44.69,40992.0,35.6709,35.7669,35.6709,35.7509,40992.0
2017-01-31 10:20:00,44.69,44.75,44.65,44.65,51158.0,35.7509,35.7989,35.7189,35.7189,51158.0
2017-01-31 10:25:00,44.65,44.72,44.62,44.63,51839.0,35.7189,35.7749,35.6949,35.7029,51839.0
2017-01-31 10:30:00,44.63,44.68,44.6,44.67,33895.0,35.7029,35.7429,35.6789,35.7349,33895.0
2017-01-31 10:35:00,44.67,44.67,44.61,44.61,50020.0,35.7349,35.7349,35.6869,35.6869,50020.0
2017-01-31 10:40:00,44.61,44.61,44.49,44.49,92057.0,35.6869,35.6869,35.5909,35.5909,92057.0
2017-01-31 10:45:00,44.49,44.54,44.44,44.44,56932.0,35.5909,35.6309,35.5509,35.5509,56932.0
2017-01-31 10:50:00,44.44,44.52,44.42,44.49,90090.0,35.5509,35.6149,35.5349,35.5909,90090.0
2017-01-31 10:55:00,44.5,44.55,44.47,44.53,78437.0,35.5989,35.6389,35.5749,35.6229,78437.0
2017-01-31 11:00:00,44.52,44.53,44.45,44.5,78841.0,35.6149,35.6229,35.5589,35.5989,78841.0
2017-01-31 11:05:00,44.51,44.54,44.48,44.49,95313.0,35.6069,35.6309,35.5829,35.5909,95313.0
2017-01-31 11:10:00,44.5,44.53,44.48,44.5,53782.0,35.5989,35.6229,35.5829,35.5989,53782.0
2017-01-31 11:15:00,44.51,44.57,44.5,44.51,84785.0,35.6069,35.6549,35.5989,35.6069,84785.0
2017-01-31 11:20:00,44.52,44.55,44.48,44.55,60364.0,35.6149,35.6389,35.5829,35.6389,60364.0
2017-01-31 11:25:00,44.55,44.56,44.49,44.49,77827.0,35.6389,35.6469,35.5909,35.5909,77827.0
2017-01-31 11:30:00,44.49,44.5,44.42,44.44,82541.0,35.5909,35.5989,35.5349,35.5509,82541.0
2017-01-31 11:35:00,44.43,44.46,44.4,44.45,37838.0,35.5429,35.5669,35.5189,35.5589,37838.0
2017-01-31 11:40:00,44.44,44.46,44.42,44.46,60020.0,35.5509,35.5669,35.5349,35.5669,60020.0
2017-01-31 11:45:00,44.46,44.46,44.42,44.45,64130.0,35.5669,35.5669,35.5349,35.5589,64130.0
2017-01-31 11:50:00,44.45,44.5,44.43,44.5,44809.0,35.5589,35.5989,35.5429,35.5989,44809.0
2017-01-31 11:55:00,44.5,44.51,44.45,44.46,36268.0,35.5989,35.6069,35.5589,35.5669,36268.0
2017-01-31 12:00:00,44.47,44.48,44.45,44.45,42127.0,35.5749,35.5829,35.5589,35.5589,42127.0
2017-01-31 12:05:00,44.45,44.53,44.45,44.52,40895.0,35.5589,35.6229,35.5589,35.6149,40895.0
2017-01-31 12:10:00,44.52,44.6,44.52,44.59,70912.0,35.6149,35.6789,35.6149,35.6709,70912.0
2017-01-31 12:15:00,44.59,44.6,44.54,44.55,45444.0,35.6709,35.6789,35.6309,35.6389,45444.0
2017-01-31 12:20:00,44.55,44.58,44.55,44.57,24381.0,35.6389,35.6629,35.6389,35.6549,24381.0
2017-01-31 12:25:00,44.57,44.62,44.57,44.59,20524.0,35.6549,35.6949,35.6549,35.6709,20524.0
2017-01-31 12:30:00,44.59,44.61,44.56,44.58,38036.0,35.6709,35.6869,35.6469,35.6629,38036.0
2017-01-31 12:35:00,44.58,44.58,44.56,44.58,36978.0,35.6629,35.6629,35.6469,35.6629,36978.0
2017-01-31 12:40:00,44.58,44.58,44.55,44.58,41042.0,35.6629,35.6629,35.6389,35.6629,41042.0
2017-01-31 12:45:00,44.58,44.59,44.56,44.59,52988.0,35.6629,35.6709,35.6469,35.6709,52988.0
2017-01-31 12:50:00,44.59,44.61,44.58,44.61,31332.0,35.6709,35.6869,35.6629,35.6869,31332.0
2017-01-31 12:55:00,44.6,44.61,44.58,44.59,42878.0,35.6789,35.6869,35.6629,35.6709,42878.0
2017-01-31 13:00:00,44.59,44.6,44.52,44.53,56344.0,35.6709,35.6789,35.6149,35.6229,56344.0
2017-01-31 13:05:00,44.53,44.55,44.51,44.55,35078.0,35.6229,35.6389,35.6069,35.6389,35078.0
2017-01-31 13:10:00,44.54,44.55,44.44,44.46,52193.0,35.6309,35.6389,35.5509,35.5669,52193.0
2017-01-31 13:15:00,44.45,44.5,44.44,44.49,29343.0,35.5589,35.5989,35.5509,35.5909,29343.0
2017-01-31 13:20:00,44.5,44.58,44.49,44.58,40780.0,35.5989,35.6629,35.5909,35.6629,40780.0
2017-01-31 13:25:00,44.58,44.59,44.55,44.58,46562.0,35.6629,35.6709,35.6389,35.6629,46562.0
2017-01-31 13:30:00,44.58,44.59,44.52,44.54,58461.0,35.6629,35.6709,35.6149,35.6309,58461.0
2017-01-31 13:35:00,44.54,44.56,44.51,44.56,42515.0,35.6309,35.6469,35.6069,35.6469,42515.0
2017-01-31 13:40:00,44.55,44.57,44.53,44.56,35836.0,35.6389,35.6549,35.6229,35.6469,35836.0
2017-01-31 13:45:00,44.55,44.58,44.5,44.5,58046.0,35.6389,35.6629,35.5989,35.5989,58046.0
2017-01-31 13:50:00,44.5,44.53,44.47,44.5,42435.0,35.5989,35.6229,35.5749,35.5989,42435.0
2017-01-31 13:55:00,44.5,44.52,44.46,44.48,40969.0,35.5989,35.6149,35.5669,35.5829,40969.0
2017-01-31 14:00:00,44.49,44.52,44.47,44.48,60595.0,35.5909,35.6149,35.5749,35.5829,60595.0
2017-01-31 14:05:00,44.48,44.5,44.45,44.46,57571.0,35.5829,35.5989,35.5589,35.5669,57571.0
2017-01-31 14:10:00,44.45,44.51,44.44,44.48,49882.0,35.5589,35.6069,35.5509,35.5829,49882.0
2017-01-31 14:15:00,44.49,44.5,44.44,44.45,53675.0,35.5909,35.5989,35.5509,35.5589,53675.0
2017-01-31 14:20:00,44.45,44.48,44.44,44.47,70282.0,35.5589,35.5829,35.5509,35.5749,70282.0
2017-01-31 14:25:00,44.48,44.52,44.47,44.5,44801.0,35.5829,35.6149,35.5749,35.5989,44801.0
2017-01-31 14:30:00,44.5,44.5,44.42,44.45,54921.0,35.5989,35.5989,35.5349,35.5589,54921.0
2017-01-31 14:35:00,44.45,44.52,44.45,44.52,42303.0,35.5589,35.6149,35.5589,35.6149,42303.0
2017-01-31 14:40:00,44.52,44.57,44.51,44.57,47457.0,35.6149,35.6549,35.6069,35.6549,47457.0
2017-01-31 14:45:00,44.56,44.6,44.55,44.6,65475.0,35.6469,35.6789,35.6389,35.6789,65475.0
2017-01-31 14:50:00,44.61,44.61,44.59,44.6,42306.0,35.6869,35.6869,35.6709,35.6789,42306.0
2017-01-31 14:55:00,44.6,44.67,44.59,44.66,88054.0,35.6789,35.7349,35.6709,35.7269,88054.0
2017-01-31 15:00:00,44.67,44.71,44.67,44.69,61720.0,35.7349,35.7669,35.7349,35.7509,61720.0
2017-01-31 15:05:00,44.69,44.7,44.67,44.7,43820.0,35.7509,35.7589,35.7349,35.7589,43820.0
2017-01-31 15:10:00,44.7,44.75,44.69,44.74,86543.0,35.7589,35.7989,35.7509,35.7909,86543.0
2017-01-31 15:15:00,44.74,44.76,44.7,44.73,96574.0,35.7909,35.8069,35.7589,35.7829,96574.0
2017-01-31 15:20:00,44.73,44.79,44.72,44.79,105088.0,35.7829,35.8309,35.7749,35.8309,105088.0
2017-01-31 15:25:00,44.79,44.8,44.73,44.73,99801.0,35.8309,35.8389,35.7829,35.7829,99801.0
2017-01-31 15:30:00,44.73,44.84,44.73,44.83,156080.0,35.7829,35.8709,35.7829,35.8629,156080.0
2017-01-31 15:35:00,44.83,44.83,44.76,44.77,122362.0,35.8629,35.8629,35.8069,35.8149,122362.0
2017-01-31 15:40:00,44.77,44.81,44.76,44.79,149903.0,35.8149,35.8469,35.8069,35.8309,149903.0
2017-01-31 15:45:00,44.79,44.85,44.74,44.74,194527.0,35.8309,35.8789,35.7909,35.7909,194527.0
2017-01-31 15:50:00,44.74,44.76,44.69,44.7,155568.0,35.7909,35.8069,35.7509,35.7589,155568.0
2017-01-31 15:55:00,44.7,44.74,44.67,44.73,302655.0,35.7589,35.7909,35.7349,35.7829,302655.0
2017-02-01 09:30:00,45.07,45.19,44.99,44.99,196822.0,36.0549,36.1509,35.9909,35.9909,196822.0
2017-02-01 09:35:00,45.0,45.21,44.99,45.13,97542.0,35.9989,36.1669,35.9909,36.1029,97542.0
2017-02-01 09:40:00,45.13,45.14,45.04,45.11,76880.0,36.1029,36.1109,36.0309,36.0869,76880.0
2017-02-01 09:45:00,45.1,45.12,45.03,45.08,117591.0,36.0789,36.0949,36.0229,36.0629,117591.0
2017-02-01 09:50:00,45.08,45.12,45.06,45.09,69787.0,36.0629,36.0949,36.0469,36.0709,69787.0
2017-02-01 09:55:00,45.08,45.11,45.0,45.01,63148.0,36.0629,36.0869,35.9989,36.0069,63148.0
2017-02-01 10:00:00,45.01,45.11,45.0,45.09,89409.0,36.0069,36.0869,35.9989,36.0709,89409.0
2017-02-01 10:05:00,45.09,45.11,45.0,45.07,75432.0,36.0709,36.0869,35.9989,36.0549,75432.0
2017-02-01 10:10:00,45.07,45.11,45.01,45.01,98440.0,36.0549,36.0869,36.0069,36.0069,98440.0
2017-02-01 10:15:00,45.01,45.11,45.01,45.05,93784.0,36.0069,36.0869,36.0069,36.0389,93784.0
2017-02-01 10:20:00,45.05,45.18,45.05,45.12,113512.0,36.0389,36.1429,36.0389,36.0949,113512.0
2017-02-01 10:25:00,45.12,45.14,45.06,45.1,57081.0,36.0949,36.1109,36.0469,36.0789,57081.0
2017-02-01 10:30:00,45.11,45.16,45.05,45.08,159054.0,36.0869,36.1269,36.0389,36.0629,159054.0
2017-02-01 10:35:00,45.08,45.15,45.02,45.07,261851.0,36.0629,36.1189,36.0149,36.0549,261851.0
2017-02-01 10:40:00,45.07,45.15,45.05,45.11,135761.0,36.0549,36.1189,36.0389,36.0869,135761.0
2017-02-01 10:45:00,45.1,45.17,45.07,45.11,184443.0,36.0789,36.1349,36.0549,36.0869,184443.0
2017-02-01 10:50:00,45.1,45.12,44.97,45.01,94197.0,36.0789,36.0949,35.9749,36.0069,94197.0
2017-02-01 10:55:00,45.01,45.03,44.9,44.93,65633.0,36.0069,36.0229,35.9189,35.9429,65633.0
2017-02-01 11:00:00,44.94,45.02,44.94,44.96,47547.0,35.9509,36.0149,35.9509,35.9669,47547.0
2017-02-01 11:05:00,44.96,44.98,44.9,44.97,47897.0,35.9669,35.9829,35.9189,35.9749,47897.0
2017-02-01 11:10:00,44.96,45.04,44.95,44.99,64465.0,35.9669,36.0309,35.9589,35.9909,64465.0
2017-02-01 11:15:00,45.0,45.02,44.96,44.98,115166.0,35.9989,36.0149,35.9669,35.9829,115166.0
2017-02-01 11:20:00,44.98,45.07,44.95,45.04,273056.0,35.9829,36.0549,35.9589,36.0309,273056.0
2017-02-01 11:25:00,45.04,45.08,44.96,45.02,189170.0,36.0309,36.0629,35.9669,36.0149,189170.0
2017-02-01 11:30:00,45.03,45.12,45.02,45.05,83667.0,36.0229,36.0949,36.0149,36.0389,83667.0
2017-02-01 11:35:00,45.06,45.15,45.04,45.12,151891.0,36.0469,36.1189,36.0309,36.0949,151891.0
2017-02-01 11:40:00,45.12,45.13,45.1,45.13,63890.0,36.0949,36.1029,36.0789,36.1029,63890.0
2017-02-01 11:45:00,45.13,45.19,45.1,45.11,307111.0,36.1029,36.1509,36.0789,36.0869,307111.0
2017-02-01 11:50:00,45.12,45.2,45.1,45.2,191418.0,36.0949,36.1589,36.0789,36.1589,191418.0
2017-02-01 11:55:00,45.2,45.2,45.12,45.13,152542.0,36.1589,36.1589,36.0949,36.1029,152542.0
2017-02-01 12:00:00,45.14,45.14,45.08,45.13,119995.0,36.1109,36.1109,36.0629,36.1029,119995.0
2017-02-01 12:05:00,45.13,45.14,45.11,45.14,89639.0,36.1029,36.1109,36.0869,36.1109,89639.0
2017-02-01 12:10:00,45.13,45.17,45.12,45.15,56761.0,36.1029,36.1349,36.0949,36.1189,56761.0
2017-02-01 12:15:00,45.16,45.17,45.07,45.11,118499.0,36.1269,36.1349,36.0549,36.0869,118499.0
2017-02-01 12:20:00,45.1,45.14,45.1,45.14,53222.0,36.0789,36.1109,36.0789,36.1109,53222.0
2017-02-01 12:25:00,45.14,45.15,45.09,45.15,39645.0,36.1109,36.1189,36.0709,36.1189,39645.0
2017-02-01 12:30:00,45.16,45.25,45.15,45.23,145895.0,36.1269,36.1989,36.1189,36.1829,145895.0
2017-02-01 12:35:00,45.23,45.29,45.2,45.27,123602.0,36.1829,36.2309,36.1589,36.2149,123602.0
2017-02-01 12:40:00,45.26,45.33,45.25,45.3,110505.0,36.2069,36.2629,36.1989,36.2389,110505.0
2017-02-01 12:45:00,45.3,45.39,45.28,45.28,214028.0,36.2389,36.3109,36.2229,36.2229,214028.0
2017-02-01 12:50:00,45.28,45.3,45.24,45.28,43544.0,36.2229,36.2389,36.1909,36.2229,43544.0
2017-02-01 12:55:00,45.27,45.3,45.23,45.3,56928.0,36.2149,36.2389,36.1829,36.2389,56928.0
2017-02-01 13:00:00,45.29,45.32,45.25,45.29,49681.0,36.2309,36.2549,36.1989,36.2309,49681.0
2017-02-01 13:05:00,45.29,45.36,45.28,45.35,45342.0,36.2309,36.2869,36.2229,36.2789,45342.0
2017-02-01 13:10:00,45.34,45.35,45.27,45.31,47305.0,36.2709,36.2789,36.2149,36.2469,47305.0
2017-02-01 13:15:00,45.31,45.31,45.22,45.25,84196.0,36.2469,36.2469,36.1749,36.1989,84196.0
2017-02-01 13:20:00,45.24,45.26,45.22,45.25,44366.0,36.1909,36.2069,36.1749,36.1989,44366.0
2017-02-01 13:25:00,45.25,45.27,45.19,45.19,40201.0,36.1989,36.2149,36.1509,36.1509,40201.0
2017-02-01 13:30:00,45.19,45.25,45.19,45.22,38309.0,36.1509,36.1989,36.1509,36.1749,38309.0
2017-02-01 13:35:00,45.23,45.26,45.21,45.21,35268.0,36.1829,36.2069,36.1669,36.1669,35268.0
2017-02-01 13:40:00,45.22,45.28,45.21,45.26,59449.0,36.1749,36.2229,36.1669,36.2069,59449.0
2017-02-01 13:45:00,45.27,45.31,45.24,45.29,85743.0,36.2149,36.2469,36.1909,36.2309,85743.0
2017-02-01 13:50:00,45.3,45.36,45.28,45.29,82366.0,36.2389,36.2869,36.2229,36.2309,82366.0
2017-02-01 13:55:00,45.29,45.33,45.24,45.25,93136.0,36.2309,36.2629,36.1909,36.1989,93136.0
2017-02-01 14:00:00,45.25,45.36,45.08,45.14,242127.0,36.1989,36.2869,36.0629,36.1109,242127.0
2017-02-01 14:05:00,45.14,45.22,45.06,45.19,141430.0,36.1109,36.1749,36.0469,36.1509,141430.0
2017-02-01 14:10:00,45.19,45.32,45.19,45.3,79301.0,36.1509,36.2549,36.1509,36.2389,79301.0
2017-02-01 14:15:00,45.29,45.3,45.21,45.28,81779.0,36.2309,36.2389,36.1669,36.2229,81779.0
2017-02-01 14:20:00,45.29,45.3,45.2,45.23,92068.0,36.2309,36.2389,36.1589,36.1829,92068.0
2017-02-01 14:25:00,45.23,45.29,45.22,45.25,48739.0,36.1829,36.2309,36.1749,36.1989,48739.0
2017-02-01 14:30:00,45.25,45.25,45.12,45.12,151513.0,36.1989,36.1989,36.0949,36.0949,151513.0
2017-02-01 14:35:00,45.11,45.13,45.05,45.11,105750.0,36.0869,36.1029,36.0389,36.0869,105750.0
2017-02-01 14:40:00,45.1,45.1,45.02,45.05,81825.0,36.0789,36.0789,36.0149,36.0389,81825.0
2017-02-01 14:45:00,45.05,45.06,45.01,45.01,54419.0,36.0389,36.0469,36.0069,36.0069,54419.0
2017-02-01 14:50:00,45.01,45.02,44.95,44.98,61561.0,36.0069,36.0149,35.9589,35.9829,61561.0
2017-02-01 14:55:00,44.98,44.99,44.91,44.98,106742.0,35.9829,35.9909,35.9269,35.9829,106742.0
2017-02-01 15:00:00,44.98,45.02,44.97,45.01,76409.0,35.9829,36.0149,35.9749,36.0069,76409.0
2017-02-01 15:05:00,45.02,45.07,44.97,45.01,74401.0,36.0149,36.0549,35.9749,36.0069,74401.0
2017-02-01 15:10:00,45.0,45.06,44.99,45.05,60068.0,35.9989,36.0469,35.9909,36.0389,60068.0
2017-02-01 15:15:00,45.05,45.08,45.02,45.04,71381.0,36.0389,36.0629,36.0149,36.0309,71381.0
2017-02-01 15:20:00,45.04,45.1,45.04,45.08,144790.0,36.0309,36.0789,36.0309,36.0629,144790.0
2017-02-01 15:25:00,45.08,45.11,45.07,45.1,66979.0,36.0629,36.0869,36.0549,36.0789,66979.0
2017-02-01 15:30:00,45.1,45.13,45.09,45.11,75015.0,36.0789,36.1029,36.0709,36.0869,75015.0
2017-02-01 15:35:00,45.11,45.13,45.1,45.13,121537.0,36.0869,36.1029,36.0789,36.1029,121537.0
2017-02-01 15:40:00,45.13,45.18,45.12,45.18,127190.0,36.1029,36.1429,36.0949,36.1429,127190.0
2017-02-01 15:45:00,45.18,45.19,45.07,45.07,155754.0,36.1429,36.1509,36.0549,36.0549,155754.0
2017-02-01 15:50:00,45.07,45.08,45.03,45.05,123530.0,36.0549,36.0629,36.0229,36.0389,123530.0
2017-02-01 15:55:00,45.05,45.07,45.0,45.02,297806.0,36.0389,36.0549,35.9989,36.0149,297806.0
2017-02-02 09:30:00,44.65,44.78,44.5,44.65,110945.0,35.7189,35.8229,35.5989,35.7189,110945.0
2017-02-02 09:35:00,44.65,44.69,44.5,44.58,97898.0,35.7189,35.7509,35.5989,35.6629,97898.0
2017-02-02 09:40:00,44.58,44.75,44.53,44.72,61623.0,35.6629,35.7989,35.6229,35.7749,61623.0
2017-02-02 09:45:00,44.72,44.78,44.65,44.78,56069.0,35.7749,35.8229,35.7189,35.8229,56069.0
2017-02-02 09:50:00,44.78,44.79,44.7,44.73,49369.0,35.8229,35.8309,35.7589,35.7829,49369.0
2017-02-02 09:55:00,44.72,44.82,44.71,44.79,65574.0,35.7749,35.8549,35.7669,35.8309,65574.0
2017-02-02 10:00:00,44.8,44.8,44.71,44.74,71004.0,35.8389,35.8389,35.7669,35.7909,71004.0
2017-02-02 10:05:00,44.75,44.79,44.74,44.78,71950.0,35.7989,35.8309,35.7909,35.8229,71950.0
2017-02-02 10:10:00,44.78,44.86,44.77,44.84,104201.0,35.8229,35.8869,35.8149,35.8709,104201.0
2017-02-02 10:15:00,44.84,44.91,44.84,44.87,45155.0,35.8709,35.9269,35.8709,35.8949,45155.0
2017-02-02 10:20:00,44.88,44.88,44.8,44.8,64949.0,35.9029,35.9029,35.8389,35.8389,64949.0
2017-02-02 10:25:00,44.79,44.85,44.76,44.84,62121.0,35.8309,35.8789,35.8069,35.8709,62121.0
2017-02-02 10:30:00,44.84,44.85,44.71,44.72,80274.0,35.8709,35.8789,35.7669,35.7749,80274.0
2017-02-02 10:35:00,44.72,44.77,44.68,44.77,101016.0,35.7749,35.8149,35.7429,35.8149,101016.0
2017-02-02 10:40:00,44.77,44.88,44.76,44.87,54533.0,35.8149,35.9029,35.8069,35.8949,54533.0
2017-02-02 10:45:00,44.87,44.87,44.81,44.87,88029.0,35.8949,35.8949,35.8469,35.8949,88029.0
2017-02-02 10:50:00,44.86,44.94,44.86,44.94,52622.0,35.8869,35.9509,35.8869,35.9509,52622.0
2017-02-02 10:55:00,44.94,45.07,44.93,45.06,65511.0,35.9509,36.0549,35.9429,36.0469,65511.0
2017-02-02 11:00:00,45.06,45.09,44.95,44.98,65467.0,36.0469,36.0709,35.9589,35.9829,65467.0
2017-02-02 11:05:00,44.96,45.02,44.95,44.99,69768.0,35.9669,36.0149,35.9589,35.9909,69768.0
2017-02-02 11:10:00,44.98,45.05,44.98,45.0,39867.0,35.9829,36.0389,35.9829,35.9989,39867.0
2017-02-02 11:15:00,45.0,45.0,44.94,44.96,84465.0,35.9989,35.9989,35.9509,35.9669,84465.0
2017-02-02 11:20:00,44.97,44.99,44.93,44.98,106133.0,35.9749,35.9909,35.9429,35.9829,106133.0
2017-02-02 11:25:00,44.97,44.98,44.84,44.84,72987.0,35.9749,35.9829,35.8709,35.8709,72987.0
2017-02-02 11:30:00,44.84,44.86,44.79,44.79,58345.0,35.8709,35.8869,35.8309,35.8309,58345.0
2017-02-02 11:35:00,44.79,44.87,44.77,44.86,43273.0,35.8309,35.8949,35.8149,35.8869,43273.0
2017-02-02 11:40:00,44.86,44.87,44.82,44.83,84182.0,35.8869,35.8949,35.8549,35.8629,84182.0
2017-02-02 11:45:00,44.83,44.84,44.76,44.77,78093.0,35.8629,35.8709,35.8069,35.8149,78093.0
2017-02-02 11:50:00,44.76,44.76,44.7,44.71,59372.0,35.8069,35.8069,35.7589,35.7669,59372.0
2017-02-02 11:55:00,44.72,44.72,44.63,44.63,41465.0,35.7749,35.7749,35.7029,35.7029,41465.0
2017-02-02 12:00:00,44.64,44.68,44.63,44.66,77984.0,35.7109,35.7429,35.7029,35.7269,77984.0
2017-02-02 12:05:00,44.66,44.73,44.66,44.71,19583.0,35.7269,35.7829,35.7269,35.7669,19583.0
2017-02-02 12:10:00,44.7,44.76,44.7,44.75,41975.0,35.7589,35.8069,35.7589,35.7989,41975.0
2017-02-02 12:15:00,44.74,44.76,44.73,44.75,25914.0,35.7909,35.8069,35.7829,35.7989,25914.0
2017-02-02 12:20:00,44.75,44.78,44.74,44.77,37008.0,35.7989,35.8229,35.7909,35.8149,37008.0
2017-02-02 12:25:00,44.78,44.82,44.77,44.82,45776.0,35.8229,35.8549,35.8149,35.8549,45776.0
2017-02-02 12:30:00,44.82,44.83,44.78,44.8,37431.0,35.8549,35.8629,35.8229,35.8389,37431.0
2017-02-02 12:35:00,44.8,44.82,44.78,44.81,24592.0,35.8389,35.8549,35.8229,35.8469,24592.0
2017-02-02 12:40:00,44.81,44.86,44.8,44.84,42666.0,35.8469,35.8869,35.8389,35.8709,42666.0
2017-02-02 12:45:00,44.84,44.87,44.83,44.84,32211.0,35.8709,35.8949,35.8629,35.8709,32211.0
2017-02-02 12:50:00,44.84,44.85,44.81,44.82,36708.0,35.8709,35.8789,35.8469,35.8549,36708.0
2017-02-02 12:55:00,44.82,44.86,44.81,44.85,35631.0,35.8549,35.8869,35.8469,35.8789,35631.0
2017-02-02 13:00:00,44.86,44.86,44.8,44.81,38183.0,35.8869,35.8869,35.8389,35.8469,38183.0
2017-02-02 13:05:00,44.81,44.83,44.8,44.82,25749.0,35.8469,35.8629,35.8389,35.8549,25749.0
2017-02-02 13:10:00,44.82,44.85,44.82,44.83,20535.0,35.8549,35.8789,35.8549,35.8629,20535.0
2017-02-02 13:15:00,44.82,44.83,44.77,44.77,34238.0,35.8549,35.8629,35.8149,35.8149,34238.0
2017-02-02 13:20:00,44.77,44.78,44.75,44.75,26471.0,35.8149,35.8229,35.7989,35.7989,26471.0
2017-02-02 13:25:00,44.74,44.75,44.74,44.74,13586.0,35.7909,35.7989,35.7909,35.7909,13586.0
2017-02-02 13:30:00,44.74,44.74,44.68,44.68,34294.0,35.7909,35.7909,35.7429,35.7429,34294.0
2017-02-02 13:35:00,44.68,44.7,44.68,44.7,17694.0,35.7429,35.7589,35.7429,35.7589,17694.0
2017-02-02 13:40:00,44.7,44.81,44.69,44.8,48077.0,35.7589,35.8469,35.7509,35.8389,48077.0
2017-02-02 13:45:00,44.81,44.85,44.77,44.77,39556.0,35.8469,35.8789,35.8149,35.8149,39556.0
2017-02-02 13:50:00,44.78,44.83,44.78,44.83,32343.0,35.8229,35.8629,35.8229,35.8629,32343.0
2017-02-02 13:55:00,44.83,44.84,44.77,44.79,43067.0,35.8629,35.8709,35.8149,35.8309,43067.0
2017-02-02 14:00:00,44.79,44.8,44.76,44.8,33620.0,35.8309,35.8389,35.8069,35.8389,33620.0
2017-02-02 14:05:00,44.79,44.8,44.78,44.78,25414.0,35.8309,35.8389,35.8229,35.8229,25414.0
2017-02-02 14:10:00,44.77,44.78,44.72,44.72,32615.0,35.8149,35.8229,35.7749,35.7749,32615.0
2017-02-02 14:15:00,44.73,44.74,44.68,44.69,36144.0,35.7829,35.7909,35.7429,35.7509,36144.0
2017-02-02 14:20:00,44.68,44.68,44.62,44.66,46929.0,35.7429,35.7429,35.6949,35.7269,46929.0
2017-02-02 14:25:00,44.66,44.69,44.62,44.62,52098.0,35.7269,35.7509,35.6949,35.6949,52098.0
2017-02-02 14:30:00,44.62,44.62,44.59,44.6,28744.0,35.6949,35.6949,35.6709,35.6789,28744.0
2017-02-02 14:35:00,44.61,44.67,44.6,44.67,40807.0,35.6869,35.7349,35.6789,35.7349,40807.0
2017-02-02 14:40:00,44.66,44.67,44.62,44.66,57093.0,35.7269,35.7349,35.6949,35.7269,57093.0
2017-02-02 14:45:00,44.66,44.7,44.65,44.65,55057.0,35.7269,35.7589,35.7189,35.7189,55057.0
2017-02-02 14:50:00,44.66,44.69,44.66,44.69,41850.0,35.7269,35.7509,35.7269,35.7509,41850.0
2017-02-02 14:55:00,44.69,44.74,44.69,44.7,43534.0,35.7509,35.7909,35.7509,35.7589,43534.0
2017-02-02 15:00:00,44.71,44.72,44.69,44.71,71011.0,35.7669,35.7749,35.7509,35.7669,71011.0
2017-02-02 15:05:00,44.72,44.77,44.71,44.73,40677.0,35.7749,35.8149,35.7669,35.7829,40677.0
2017-02-02 15:10:00,44.73,44.76,44.72,44.75,47271.0,35.7829,35.8069,35.7749,35.7989,47271.0
2017-02-02 15:15:00,44.75,44.79,44.72,44.79,53235.0,35.7989,35.8309,35.7749,35.8309,53235.0
2017-02-02 15:20:00,44.79,44.84,44.77,44.83,78247.0,35.8309,35.8709,35.8149,35.8629,78247.0
2017-02-02 15:25:00,44.83,44.88,44.81,44.85,74503.0,35.8629,35.9029,35.8469,35.8789,74503.0
2017-02-02 15:30:00,44.85,44.89,44.82,44.88,93211.0,35.8789,35.9109,35.8549,35.9029,93211.0
2017-02-02 15:35:00,44.87,44.88,44.81,44.81,73374.0,35.8949,35.9029,35.8469,35.8469,73374.0
2017-02-02 15:40:00,44.81,44.86,44.81,44.86,107948.0,35.8469,35.8869,35.8469,35.8869,107948.0
2017-02-02 15:45:00,44.86,44.86,44.79,44.8,119158.0,35.8869,35.8869,35.8309,35.8389,119158.0
2017-02-02 15:50:00,44.8,44.82,44.78,44.8,129127.0,35.8389,35.8549,35.8229,35.8389,129127.0
2017-02-02 15:55:00,44.8,44.83,44.77,44.79,295140.0,35.8389,35.8629,35.8149,35.8309,295140.0
2017-02-03 09:30:00,45.43,45.47,45.37,45.42,128832.0,36.3429,36.3749,36.2949,36.3349,128832.0
2017-02-03 09:35:00,45.44,45.47,45.3,45.34,79061.0,36.3509,36.3749,36.2389,36.2709,79061.0
2017-02-03 09:40:00,45.36,45.41,45.23,45.23,65871.0,36.2869,36.3269,36.1829,36.1829,65871.0
2017-02-03 09:45:00,45.23,45.35,45.18,45.34,74223.0,36.1829,36.2789,36.1429,36.2709,74223.0
2017-02-03 09:50:00,45.35,45.49,45.35,45.49,88337.0,36.2789,36.3909,36.2789,36.3909,88337.0
2017-02-03 09:55:00,45.49,45.5,45.43,45.44,81689.0,36.3909,36.3989,36.3429,36.3509,81689.0
2017-02-03 10:00:00,45.43,45.52,45.4,45.51,154272.0,36.3429,36.4149,36.3189,36.4069,154272.0
2017-02-03 10:05:00,45.51,45.53,45.47,45.5,102393.0,36.4069,36.4229,36.3749,36.3989,102393.0
2017-02-03 10:10:00,45.51,45.53,45.38,45.39,116903.0,36.4069,36.4229,36.3029,36.3109,116903.0
2017-02-03 10:15:00,45.39,45.49,45.38,45.45,63044.0,36.3109,36.3909,36.3029,36.3589,63044.0
2017-02-03 10:20:00,45.45,45.59,45.44,45.58,50475.0,36.3589,36.4709,36.3509,36.4629,50475.0
2017-02-03 10:25:00,45.58,45.63,45.57,45.6,65553.0,36.4629,36.5029,36.4549,36.4789,65553.0
2017-02-03 10:30:00,45.59,45.61,45.51,45.55,104202.0,36.4709,36.4869,36.4069,36.4389,104202.0
2017-02-03 10:35:00,45.55,45.67,45.53,45.67,86206.0,36.4389,36.5349,36.4229,36.5349,86206.0
2017-02-03 10:40:00,45.66,45.7,45.64,45.66,97540.0,36.5269,36.5589,36.5109,36.5269,97540.0
2017-02-03 10:45:00,45.67,45.74,45.66,45.73,99763.0,36.5349,36.5909,36.5269,36.5829,99763.0
2017-02-03 10:50:00,45.74,45.75,45.64,45.72,96041.0,36.5909,36.5989,36.5109,36.5749,96041.0
2017-02-03 10:55:00,45.72,45.74,45.7,45.73,79923.0,36.5749,36.5909,36.5589,36.5829,79923.0
2017-02-03 11:00:00,45.74,45.77,45.71,45.73,80751.0,36.5909,36.6149,36.5669,36.5829,80751.0
2017-02-03 11:05:00,45.73,45.81,45.72,45.8,93370.0,36.5829,36.6469,36.5749,36.6389,93370.0
2017-02-03 11:10:00,45.8,45.88,45.76,45.79,272332.0,36.6389,36.7029,36.6069,36.6309,272332.0
2017-02-03 11:15:00,45.79,45.81,45.75,45.77,55855.0,36.6309,36.6469,36.5989,36.6149,55855.0
2017-02-03 11:20:00,45.76,45.78,45.63,45.65,65280.0,36.6069,36.6229,36.5029,36.5189,65280.0
2017-02-03 11:25:00,45.65,45.73,45.65,45.7,41664.0,36.5189,36.5829,36.5189,36.5589,41664.0
2017-02-03 11:30:00,45.7,45.72,45.66,45.71,36939.0,36.5589,36.5749,36.5269,36.5669,36939.0
2017-02-03 11:35:00,45.7,45.76,45.67,45.75,53775.0,36.5589,36.6069,36.5349,36.5989,53775.0
2017-02-03 11:40:00,45.75,45.77,45.72,45.75,75209.0,36.5989,36.6149,36.5749,36.5989,75209.0
2017-02-03 11:45:00,45.75,45.8,45.74,45.8,93857.0,36.5989,36.6389,36.5909,36.6389,93857.0
2017-02-03 11:50:00,45.8,45.8,45.73,45.78,70770.0,36.6389,36.6389,36.5829,36.6229,70770.0
2017-02-03 11:55:00,45.77,45.78,45.72,45.76,77931.0,36.6149,36.6229,36.5749,36.6069,77931.0
2017-02-03 12:00:00,45.76,45.8,45.75,45.77,77809.0,36.6069,36.6389,36.5989,36.6149,77809.0
2017-02-03 12:05:00,45.76,45.77,45.67,45.67,71170.0,36.6069,36.6149,36.5349,36.5349,71170.0
2017-02-03 12:10:00,45.67,45.71,45.65,45.71,32310.0,36.5349,36.5669,36.5189,36.5669,32310.0
2017-02-03 12:15:00,45.71,45.76,45.71,45.74,72792.0,36.5669,36.6069,36.5669,36.5909,72792.0
2017-02-03 12:20:00,45.74,45.76,45.73,45.75,29101.0,36.5909,36.6069,36.5829,36.5989,29101.0
2017-02-03 12:25:00,45.75,45.75,45.68,45.7,106330.0,36.5989,36.5989,36.5429,36.5589,106330.0
2017-02-03 12:30:00,45.71,45.73,45.68,45.72,60562.0,36.5669,36.5829,36.5429,36.5749,60562.0
2017-02-03 12:35:00,45.73,45.74,45.69,45.73,54013.0,36.5829,36.5909,36.5509,36.5829,54013.0
2017-02-03 12:40:00,45.73,45.75,45.72,45.74,40120.0,36.5829,36.5989,36.5749,36.5909,40120.0
2017-02-03 12:45:00,45.73,45.75,45.73,45.75,20427.0,36.5829,36.5989,36.5829,36.5989,20427.0
2017-02-03 12:50:00,45.75,45.79,45.73,45.79,84503.0,36.5989,36.6309,36.5829,36.6309,84503.0
2017-02-03 12:55:00,45.78,45.79,45.76,45.79,45263.0,36.6229,36.6309,36.6069,36.6309,45263.0
2017-02-03 13:00:00,45.79,45.8,45.78,45.8,29946.0,36.6309,36.6389,36.6229,36.6389,29946.0
2017-02-03 13:05:00,45.79,45.84,45.77,45.83,72508.0,36.6309,36.6709,36.6149,36.6629,72508.0
2017-02-03 13:10:00,45.83,45.88,45.82,45.88,61787.0,36.6629,36.7029,36.6549,36.7029,61787.0
2017-02-03 13:15:00,45.87,45.92,45.86,45.88,99995.0,36.6949,36.7349,36.6869,36.7029,99995.0
2017-02-03 13:20:00,45.87,45.87,45.78,45.79,65445.0,36.6949,36.6949,36.6229,36.6309,65445.0
2017-02-03 13:25:00,45.79,45.82,45.77,45.8,90517.0,36.6309,36.6549,36.6149,36.6389,90517.0
2017-02-03 13:30:00,45.8,45.81,45.78,45.81,52029.0,36.6389,36.6469,36.6229,36.6469,52029.0
2017-02-03 13:35:00,45.8,45.81,45.77,45.78,37998.0,36.6389,36.6469,36.6149,36.6229,37998.0
2017-02-03 13:40:00,45.78,45.79,45.74,45.78,48091.0,36.6229,36.6309,36.5909,36.6229,48091.0
2017-02-03 13:45:00,45.79,45.8,45.77,45.79,41973.0,36.6309,36.6389,36.6149,36.6309,41973.0
2017-02-03 13:50:00,45.79,45.82,45.77,45.8,47494.0,36.6309,36.6549,36.6149,36.6389,47494.0
2017-02-03 13:55:00,45.8,45.8,45.75,45.77,84420.0,36.6389,36.6389,36.5989,36.6149,84420.0
2017-02-03 14:00:00,45.77,45.8,45.76,45.78,74957.0,36.6149,36.6389,36.6069,36.6229,74957.0
2017-02-03 14:05:00,45.78,45.8,45.77,45.79,31783.0,36.6229,36.6389,36.6149,36.6309,31783.0
2017-02-03 14:10:00,45.78,45.8,45.76,45.77,60360.0,36.6229,36.6389,36.6069,36.6149,60360.0
2017-02-03 14:15:00,45.76,45.79,45.72,45.73,57842.0,36.6069,36.6309,36.5749,36.5829,57842.0
2017-02-03 14:20:00,45.73,45.74,45.66,45.68,67989.0,36.5829,36.5909,36.5269,36.5429,67989.0
2017-02-03 14:25:00,45.67,45.7,45.66,45.68,43174.0,36.5349,36.5589,36.5269,36.5429,43174.0
2017-02-03 14:30:00,45.68,45.71,45.65,45.69,52124.0,36.5429,36.5669,36.5189,36.5509,52124.0
2017-02-03 14:35:00,45.69,45.7,45.64,45.67,39808.0,36.5509,36.5589,36.5109,36.5349,39808.0
2017-02-03 14:40:00,45.66,45.71,45.66,45.71,37740.0,36.5269,36.5669,36.5269,36.5669,37740.0
2017-02-03 14:45:00,45.71,45.71,45.68,45.71,42720.0,36.5669,36.5669,36.5429,36.5669,42720.0
2017-02-03 14:50:00,45.71,45.71,45.69,45.7,27325.0,36.5669,36.5669,36.5509,36.5589,27325.0
2017-02-03 14:55:00,45.7,45.7,45.64,45.66,62075.0,36.5589,36.5589,36.5109,36.5269,62075.0
2017-02-03 15:00:00,45.65,45.67,45.64,45.66,51316.0,36.5189,36.5349,36.5109,36.5269,51316.0
2017-02-03 15:05:00,45.66,45.72,45.64,45.65,99803.0,36.5269,36.5749,36.5109,36.5189,99803.0
2017-02-03 15:10:00,45.66,45.67,45.64,45.66,63732.0,36.5269,36.5349,36.5109,36.5269,63732.0
2017-02-03 15:15:00,45.65,45.69,45.64,45.66,66301.0,36.5189,36.5509,36.5109,36.5269,66301.0
2017-02-03 15:20:00,45.66,45.67,45.64,45.66,63242.0,36.5269,36.5349,36.5109,36.5269,63242.0
2017-02-03 15:25:00,45.66,45.69,45.65,45.69,60759.0,36.5269,36.5509,36.5189,36.5509,60759.0
2017-02-03 15:30:00,45.69,45.69,45.65,45.68,93824.0,36.5509,36.5509,36.5189,36.5429,93824.0
2017-02-03 15:35:00,45.68,45.73,45.66,45.7,141396.0,36.5429,36.5829,36.5269,36.5589,141396.0
2017-02-03 15:40:00,45.7,45.71,45.67,45.71,188080.0,36.5589,36.5669,36.5349,36.5669,188080.0
2017-02-03 15:45:00,45.71,45.76,45.7,45.75,162176.0,36.5669,36.6069,36.5589,36.5989,162176.0
2017-02-03 15:50:00,45.75,45.75,45.72,45.75,135243.0,36.5989,36.5989,36.5749,36.5989,135243.0
2017-02-03 15:55:00,45.75,45.75,45.65,45.66,365130.0,36.5989,36.5989,36.5189,36.5269,365130.0
2017-02-06 09:30:00,45.34,45.58,45.3,45.57,71377.0,36.2709,36.4629,36.2389,36.4549,71377.0
2017-02-06 09:35:00,45.57,45.73,45.52,45.73,44339.0,36.4549,36.5829,36.4149,36.5829,44339.0
2017-02-06 09:40:00,45.76,45.79,45.67,45.75,54679.0,36.6069,36.6309,36.5349,36.5989,54679.0
2017-02-06 09:45:00,45.75,45.81,45.68,45.8,59739.0,36.5989,36.6469,36.5429,36.6389,59739.0
2017-02-06 09:50:00,45.8,45.93,45.8,45.91,51077.0,36.6389,36.7429,36.6389,36.7269,51077.0
2017-02-06 09:55:00,45.92,45.94,45.85,45.86,50222.0,36.7349,36.7509,36.6789,36.6869,50222.0
2017-02-06 10:00:00,45.85,45.9,45.82,45.89,33503.0,36.6789,36.7189,36.6549,36.7109,33503.0
2017-02-06 10:05:00,45.89,45.89,45.77,45.83,31535.0,36.7109,36.7109,36.6149,36.6629,31535.0
2017-02-06 10:10:00,45.83,45.85,45.81,45.84,22712.0,36.6629,36.6789,36.6469,36.6709,22712.0
2017-02-06 10:15:00,45.84,45.95,45.83,45.9,78842.0,36.6709,36.7589,36.6629,36.7189,78842.0
2017-02-06 10:20:00,45.9,45.95,45.89,45.91,29640.0,36.7189,36.7589,36.7109,36.7269,29640.0
2017-02-06 10:25:00,45.91,45.93,45.87,45.88,35999.0,36.7269,36.7429,36.6949,36.7029,35999.0
2017-02-06 10:30:00,45.88,45.88,45.78,45.81,66461.0,36.7029,36.7029,36.6229,36.6469,66461.0
2017-02-06 10:35:00,45.81,45.87,45.8,45.84,41323.0,36.6469,36.6949,36.6389,36.6709,41323.0
2017-02-06 10:40:00,45.83,45.87,45.78,45.85,42952.0,36.6629,36.6949,36.6229,36.6789,42952.0
2017-02-06 10:45:00,45.86,45.89,45.78,45.8,46627.0,36.6869,36.7109,36.6229,36.6389,46627.0
2017-02-06 10:50:00,45.79,45.84,45.79,45.82,53003.0,36.6309,36.6709,36.6309,36.6549,53003.0
2017-02-06 10:55:00,45.83,45.86,45.8,45.8,49393.0,36.6629,36.6869,36.6389,36.6389,49393.0
2017-02-06 11:00:00,45.79,45.79,45.75,45.77,26580.0,36.6309,36.6309,36.5989,36.6149,26580.0
2017-02-06 11:05:00,45.78,45.82,45.78,45.81,25906.0,36.6229,36.6549,36.6229,36.6469,25906.0
2017-02-06 11:10:00,45.81,45.82,45.76,45.79,35010.0,36.6469,36.6549,36.6069,36.6309,35010.0
2017-02-06 11:15:00,45.79,45.81,45.76,45.76,61613.0,36.6309,36.6469,36.6069,36.6069,61613.0
2017-02-06 11:20:00,45.77,45.82,45.76,45.82,20336.0,36.6149,36.6549,36.6069,36.6549,20336.0
2017-02-06 11:25:00,45.82,45.85,45.81,45.82,23155.0,36.6549,36.6789,36.6469,36.6549,23155.0
2017-02-06 11:30:00,45.82,45.85,45.8,45.82,25664.0,36.6549,36.6789,36.6389,36.6549,25664.0
2017-02-06 11:35:00,45.82,45.85,45.78,45.83,26967.0,36.6549,36.6789,36.6229,36.6629,26967.0
2017-02-06 11:40:00,45.83,45.86,45.8,45.8,38296.0,36.6629,36.6869,36.6389,36.6389,38296.0
2017-02-06 11:45:00,45.8,45.84,45.79,45.8,28832.0,36.6389,36.6709,36.6309,36.6389,28832.0
2017-02-06 11:50:00,45.8,45.8,45.77,45.77,51924.0,36.6389,36.6389,36.6149,36.6149,51924.0
2017-02-06 11:55:00,45.77,45.81,45.74,45.78,45753.0,36.6149,36.6469,36.5909,36.6229,45753.0
2017-02-06 12:00:00,45.78,45.82,45.76,45.81,39313.0,36.6229,36.6549,36.6069,36.6469,39313.0
2017-02-06 12:05:00,45.81,45.81,45.77,45.8,41647.0,36.6469,36.6469,36.6149,36.6389,41647.0
2017-02-06 12:10:00,45.8,45.86,45.8,45.84,35519.0,36.6389,36.6869,36.6389,36.6709,35519.0
2017-02-06 12:15:00,45.84,45.85,45.82,45.84,23686.0,36.6709,36.6789,36.6549,36.6709,23686.0
2017-02-06 12:20:00,45.84,45.87,45.83,45.86,38411.0,36.6709,36.6949,36.6629,36.6869,38411.0
2017-02-06 12:25:00,45.86,45.87,45.84,45.85,24409.0,36.6869,36.6949,36.6709,36.6789,24409.0
2017-02-06 12:30:00,45.85,45.85,45.77,45.8,28090.0,36.6789,36.6789,36.6149,36.6389,28090.0
2017-02-06 12:35:00,45.79,45.82,45.78,45.82,27507.0,36.6309,36.6549,36.6229,36.6549,27507.0
2017-02-06 12:40:00,45.82,45.85,45.79,45.79,39165.0,36.6549,36.6789,36.6309,36.6309,39165.0
2017-02-06 12:45:00,45.79,45.81,45.77,45.79,27322.0,36.6309,36.6469,36.6149,36.6309,27322.0
2017-02-06 12:50:00,45.79,45.83,45.77,45.77,33537.0,36.6309,36.6629,36.6149,36.6149,33537.0
2017-02-06 12:55:00,45.77,45.79,45.73,45.75,67702.0,36.6149,36.6309,36.5829,36.5989,67702.0
2017-02-06 13:00:00,45.75,45.76,45.68,45.68,33603.0,36.5989,36.6069,36.5429,36.5429,33603.0
2017-02-06 13:05:00,45.69,45.72,45.68,45.72,33540.0,36.5509,36.5749,36.5429,36.5749,33540.0
2017-02-06 13:10:00,45.72,45.73,45.67,45.68,39265.0,36.5749,36.5829,36.5349,36.5429,39265.0
2017-02-06 13:15:00,45.68,45.71,45.67,45.71,28377.0,36.5429,36.5669,36.5349,36.5669,28377.0
2017-02-06 13:20:00,45.71,45.75,45.7,45.75,24259.0,36.5669,36.5989,36.5589,36.5989,24259.0
2017-02-06 13:25:00,45.75,45.76,45.72,45.73,30423.0,36.5989,36.6069,36.5749,36.5829,30423.0
2017-02-06 13:30:00,45.72,45.73,45.69,45.73,19015.0,36.5749,36.5829,36.5509,36.5829,19015.0
2017-02-06 13:35:00,45.74,45.76,45.69,45.7,47925.0,36.5909,36.6069,36.5509,36.5589,47925.0
2017-02-06 13:40:00,45.7,45.75,45.69,45.75,27222.0,36.5589,36.5989,36.5509,36.5989,27222.0
2017-02-06 13:45:00,45.75,45.75,45.71,45.73,31641.0,36.5989,36.5989,36.5669,36.5829,31641.0
2017-02-06 13:50:00,45.72,45.79,45.72,45.77,33080.0,36.5749,36.6309,36.5749,36.6149,33080.0
2017-02-06 13:55:00,45.77,45.79,45.76,45.79,21673.0,36.6149,36.6309,36.6069,36.6309,21673.0
2017-02-06 14:00:00,45.79,45.8,45.72,45.74,38515.0,36.6309,36.6389,36.5749,36.5909,38515.0
2017-02-06 14:05:00,45.74,45.77,45.71,45.75,36361.0,36.5909,36.6149,36.5669,36.5989,36361.0
2017-02-06 14:10:00,45.74,45.78,45.73,45.73,33061.0,36.5909,36.6229,36.5829,36.5829,33061.0
2017-02-06 14:15:00,45.75,45.77,45.71,45.73,35735.0,36.5989,36.6149,36.5669,36.5829,35735.0
2017-02-06 14:20:00,45.73,45.74,45.71,45.71,32083.0,36.5829,36.5909,36.5669,36.5669,32083.0
2017-02-06 14:25:00,45.7,45.74,45.69,45.72,27938.0,36.5589,36.5909,36.5509,36.5749,27938.0
2017-02-06 14:30:00,45.71,45.74,45.71,45.73,36275.0,36.5669,36.5909,36.5669,36.5829,36275.0
2017-02-06 14:35:00,45.73,45.73,45.68,45.7,36857.0,36.5829,36.5829,36.5429,36.5589,36857.0
2017-02-06 14:40:00,45.7,45.7,45.66,45.69,28210.0,36.5589,36.5589,36.5269,36.5509,28210.0
2017-02-06 14:45:00,45.69,45.72,45.66,45.67,36381.0,36.5509,36.5749,36.5269,36.5349,36381.0
2017-02-06 14:50:00,45.67,45.69,45.66,45.69,22811.0,36.5349,36.5509,36.5269,36.5509,22811.0
2017-02-06 14:55:00,45.69,45.7,45.65,45.68,39836.0,36.5509,36.5589,36.5189,36.5429,39836.0
2017-02-06 15:00:00,45.67,45.7,45.67,45.69,36396.0,36.5349,36.5589,36.5349,36.5509,36396.0
2017-02-06 15:05:00,45.68,45.69,45.65,45.67,75489.0,36.5429,36.5509,36.5189,36.5349,75489.0
2017-02-06 15:10:00,45.67,45.7,45.66,45.69,52557.0,36.5349,36.5589,36.5269,36.5509,52557.0
2017-02-06 15:15:00,45.7,45.74,45.67,45.71,45909.0,36.5589,36.5909,36.5349,36.5669,45909.0
2017-02-06 15:20:00,45.72,45.73,45.7,45.7,23373.0,36.5749,36.5829,36.5589,36.5589,23373.0
2017-02-06 15:25:00,45.71,45.72,45.68,45.69,53554.0,36.5669,36.5749,36.5429,36.5509,53554.0
2017-02-06 15:30:00,45.69,45.72,45.68,45.7,53444.0,36.5509,36.5749,36.5429,36.5589,53444.0
2017-02-06 15:35:00,45.7,45.72,45.66,45.71,78493.0,36.5589,36.5749,36.5269,36.5669,78493.0
2017-02-06 15:40:00,45.71,45.71,45.64,45.64,69733.0,36.5669,36.5669,36.5109,36.5109,69733.0
2017-02-06 15:45:00,45.65,45.67,45.63,45.64,87632.0,36.5189,36.5349,36.5029,36.5109,87632.0
2017-02-06 15:50:00,45.65,45.68,45.63,45.66,63614.0,36.5189,36.5429,36.5029,36.5269,63614.0
2017-02-06 15:55:00,45.66,45.67,45.64,45.67,180283.0,36.5269,36.5349,36.5109,36.5349,180283.0
2017-02-07 09:30:00,45.87,45.91,45.7,45.79,52785.0,36.6949,36.7269,36.5589,36.6309,52785.0
2017-02-07 09:35:00,45.78,45.78,45.7,45.74,33681.0,36.6229,36.6229,36.5589,36.5909,33681.0
2017-02-07 09:40:00,45.73,45.8,45.68,45.8,27184.0,36.5829,36.6389,36.5429,36.6389,27184.0
2017-02-07 09:45:00,45.8,45.93,45.78,45.91,57348.0,36.6389,36.7429,36.6229,36.7269,57348.0
2017-02-07 09:50:00,45.91,45.92,45.77,45.78,25590.0,36.7269,36.7349,36.6149,36.6229,25590.0
2017-02-07 09:55:00,45.77,45.79,45.74,45.78,21672.0,36.6149,36.6309,36.5909,36.6229,21672.0
2017-02-07 10:00:00,45.79,45.81,45.74,45.75,34480.0,36.6309,36.6469,36.5909,36.5989,34480.0
2017-02-07 10:05:00,45.75,45.78,45.73,45.77,33842.0,36.5989,36.6229,36.5829,36.6149,33842.0
2017-02-07 10:10:00,45.77,45.77,45.72,45.73,30192.0,36.6149,36.6149,36.5749,36.5829,30192.0
2017-02-07 10:15:00,45.73,45.73,45.68,45.69,30520.0,36.5829,36.5829,36.5429,36.5509,30520.0
2017-02-07 10:20:00,45.68,45.71,45.66,45.67,37603.0,36.5429,36.5669,36.5269,36.5349,37603.0
2017-02-07 10:25:00,45.67,45.74,45.67,45.69,30346.0,36.5349,36.5909,36.5349,36.5509,30346.0
2017-02-07 10:30:00,45.69,45.69,45.55,45.55,56673.0,36.5509,36.5509,36.4389,36.4389,56673.0
2017-02-07 10:35:00,45.56,45.58,45.51,45.55,34431.0,36.4469,36.4629,36.4069,36.4389,34431.0
2017-02-07 10:40:00,45.55,45.64,45.55,45.64,29676.0,36.4389,36.5109,36.4389,36.5109,29676.0
2017-02-07 10:45:00,45.64,45.66,45.59,45.65,20450.0,36.5109,36.5269,36.4709,36.5189,20450.0
2017-02-07 10:50:00,45.65,45.72,45.64,45.72,42322.0,36.5189,36.5749,36.5109,36.5749,42322.0
2017-02-07 10:55:00,45.72,45.72,45.66,45.69,19352.0,36.5749,36.5749,36.5269,36.5509,19352.0
2017-02-07 11:00:00,45.69,45.74,45.66,45.72,26299.0,36.5509,36.5909,36.5269,36.5749,26299.0
2017-02-07 11:05:00,45.72,45.73,45.66,45.68,24799.0,36.5749,36.5829,36.5269,36.5429,24799.0
2017-02-07 11:10:00,45.69,45.69,45.64,45.68,42024.0,36.5509,36.5509,36.5109,36.5429,42024.0
2017-02-07 11:15:00,45.68,45.7,45.65,45.66,29292.0,36.5429,36.5589,36.5189,36.5269,29292.0
2017-02-07 11:20:00,45.67,45.69,45.64,45.65,31573.0,36.5349,36.5509,36.5109,36.5189,31573.0
2017-02-07 11:25:00,45.64,45.64,45.6,45.64,21321.0,36.5109,36.5109,36.4789,36.5109,21321.0
2017-02-07 11:30:00,45.64,45.65,45.62,45.64,19234.0,36.5109,36.5189,36.4949,36.5109,19234.0
2017-02-07 11:35:00,45.64,45.64,45.58,45.64,19155.0,36.5109,36.5109,36.4629,36.5109,19155.0
2017-02-07 11:40:00,45.63,45.63,45.59,45.62,30910.0,36.5029,36.5029,36.4709,36.4949,30910.0
2017-02-07 11:45:00,45.62,45.67,45.62,45.63,75444.0,36.4949,36.5349,36.4949,36.5029,75444.0
2017-02-07 11:50:00,45.64,45.65,45.6,45.6,38665.0,36.5109,36.5189,36.4789,36.4789,38665.0
2017-02-07 11:55:00,45.6,45.62,45.58,45.58,28135.0,36.4789,36.4949,36.4629,36.4629,28135.0
2017-02-07 12:00:00,45.59,45.65,45.58,45.65,17695.0,36.4709,36.5189,36.4629,36.5189,17695.0
2017-02-07 12:05:00,45.65,45.65,45.6,45.61,25583.0,36.5189,36.5189,36.4789,36.4869,25583.0
2017-02-07 12:10:00,45.62,45.63,45.6,45.61,29077.0,36.4949,36.5029,36.4789,36.4869,29077.0
2017-02-07 12:15:00,45.6,45.61,45.56,45.59,27693.0,36.4789,36.4869,36.4469,36.4709,27693.0
2017-02-07 12:20:00,45.59,45.6,45.54,45.59,36990.0,36.4709,36.4789,36.4309,36.4709,36990.0
2017-02-07 12:25:00,45.59,45.6,45.53,45.54,29727.0,36.4709,36.4789,36.4229,36.4309,29727.0
2017-02-07 12:30:00,45.53,45.59,45.5,45.55,44188.0,36.4229,36.4709,36.3989,36.4389,44188.0
2017-02-07 12:35:00,45.57,45.58,45.55,45.58,35764.0,36.4549,36.4629,36.4389,36.4629,35764.0
2017-02-07 12:40:00,45.57,45.6,45.5,45.53,26238.0,36.4549,36.4789,36.3989,36.4229,26238.0
2017-02-07 12:45:00,45.53,45.54,45.47,45.48,24507.0,36.4229,36.4309,36.3749,36.3829,24507.0
2017-02-07 12:50:00,45.47,45.53,45.46,45.48,28038.0,36.3749,36.4229,36.3669,36.3829,28038.0
2017-02-07 12:55:00,45.48,45.49,45.43,45.44,23579.0,36.3829,36.3909,36.3429,36.3509,23579.0
2017-02-07 13:00:00,45.44,45.45,45.4,45.4,20916.0,36.3509,36.3589,36.3189,36.3189,20916.0
2017-02-07 13:05:00,45.4,45.4,45.37,45.4,19978.0,36.3189,36.3189,36.2949,36.3189,19978.0
2017-02-07 13:10:00,45.4,45.43,45.35,45.39,40074.0,36.3189,36.3429,36.2789,36.3109,40074.0
2017-02-07 13:15:00,45.4,45.4,45.34,45.35,54181.0,36.3189,36.3189,36.2709,36.2789,54181.0
2017-02-07 13:20:00,45.35,45.39,45.34,45.39,31445.0,36.2789,36.3109,36.2709,36.3109,31445.0
2017-02-07 13:25:00,45.39,45.41,45.37,45.4,11604.0,36.3109,36.3269,36.2949,36.3189,11604.0
2017-02-07 13:30:00,45.41,45.41,45.37,45.4,20913.0,36.3269,36.3269,36.2949,36.3189,20913.0
2017-02-07 13:35:00,45.39,45.42,45.38,45.4,58920.0,36.3109,36.3349,36.3029,36.3189,58920.0
2017-02-07 13:40:00,45.41,45.41,45.39,45.41,19195.0,36.3269,36.3269,36.3109,36.3269,19195.0
2017-02-07 13:45:00,45.41,45.45,45.4,45.43,40389.0,36.3269,36.3589,36.3189,36.3429,40389.0
2017-02-07 13:50:00,45.44,45.47,45.43,45.46,44691.0,36.3509,36.3749,36.3429,36.3669,44691.0
2017-02-07 13:55:00,45.46,45.5,45.45,45.46,29885.0,36.3669,36.3989,36.3589,36.3669,29885.0
2017-02-07 14:00:00,45.46,45.47,45.43,45.45,16572.0,36.3669,36.3749,36.3429,36.3589,16572.0
2017-02-07 14:05:00,45.44,45.44,45.41,45.41,18291.0,36.3509,36.3509,36.3269,36.3269,18291.0
2017-02-07 14:10:00,45.4,45.43,45.4,45.41,20183.0,36.3189,36.3429,36.3189,36.3269,20183.0
2017-02-07 14:15:00,45.41,45.44,45.4,45.41,16956.0,36.3269,36.3509,36.3189,36.3269,16956.0
2017-02-07 14:20:00,45.41,45.42,45.39,45.39,17686.0,36.3269,36.3349,36.3109,36.3109,17686.0
2017-02-07 14:25:00,45.39,45.41,45.38,45.4,20198.0,36.3109,36.3269,36.3029,36.3189,20198.0
2017-02-07 14:30:00,45.4,45.44,45.39,45.41,17617.0,36.3189,36.3509,36.3109,36.3269,17617.0
2017-02-07 14:35:00,45.42,45.42,45.38,45.39,11932.0,36.3349,36.3349,36.3029,36.3109,11932.0
2017-02-07 14:40:00,45.38,45.4,45.36,45.4,16961.0,36.3029,36.3189,36.2869,36.3189,16961.0
2017-02-07 14:45:00,45.39,45.39,45.36,45.39,17419.0,36.3109,36.3109,36.2869,36.3109,17419.0
2017-02-07 14:50:00,45.39,45.41,45.38,45.41,20961.0,36.3109,36.3269,36.3029,36.3269,20961.0
2017-02-07 14:55:00,45.41,45.41,45.39,45.4,11525.0,36.3269,36.3269,36.3109,36.3189,11525.0
2017-02-07 15:00:00,45.4,45.46,45.39,45.45,50317.0,36.3189,36.3669,36.3109,36.3589,50317.0
2017-02-07 15:05:00,45.45,45.46,45.44,45.46,33162.0,36.3589,36.3669,36.3509,36.3669,33162.0
2017-02-07 15:10:00,45.46,45.47,45.44,45.45,55844.0,36.3669,36.3749,36.3509,36.3589,55844.0
2017-02-07 15:15:00,45.46,45.46,45.42,45.45,40533.0,36.3669,36.3669,36.3349,36.3589,40533.0
2017-02-07 15:20:00,45.45,45.46,45.42,45.43,69454.0,36.3589,36.3669,36.3349,36.3429,69454.0
2017-02-07 15:25:00,45.43,45.45,45.42,45.45,24763.0,36.3429,36.3589,36.3349,36.3589,24763.0
2017-02-07 15:30:00,45.44,45.46,45.43,45.44,79044.0,36.3509,36.3669,36.3429,36.3509,79044.0
2017-02-07 15:35:00,45.44,45.44,45.4,45.43,33771.0,36.3509,36.3509,36.3189,36.3429,33771.0
2017-02-07 15:40:00,45.43,45.44,45.41,45.43,45368.0,36.3429,36.3509,36.3269,36.3429,45368.0
2017-02-07 15:45:00,45.43,45.44,45.41,45.42,63548.0,36.3429,36.3509,36.3269,36.3349,63548.0
2017-02-07 15:50:00,45.43,45.43,45.39,45.4,98708.0,36.3429,36.3429,36.3109,36.3189,98708.0
2017-02-07 15:55:00,45.4,45.46,45.39,45.44,338303.0,36.3189,36.3669,36.3109,36.3509,338303.0
2017-02-08 09:30:00,45.2,45.33,45.14,45.2,53498.0,36.1589,36.2629,36.1109,36.1589,53498.0
2017-02-08 09:35:00,45.19,45.19,45.01,45.08,59695.0,36.1509,36.1509,36.0069,36.0629,59695.0
2017-02-08 09:40:00,45.09,45.13,45.03,45.07,63269.0,36.0709,36.1029,36.0229,36.0549,63269.0
2017-02-08 09:45:00,45.07,45.07,44.93,44.94,93720.0,36.0549,36.0549,35.9429,35.9509,93720.0
2017-02-08 09:50:00,44.94,45.0,44.91,44.99,48971.0,35.9509,35.9989,35.9269,35.9909,48971.0
2017-02-08 09:55:00,44.99,45.03,44.97,45.03,109180.0,35.9909,36.0229,35.9749,36.0229,109180.0
2017-02-08 10:00:00,45.02,45.09,45.0,45.09,34171.0,36.0149,36.0709,35.9989,36.0709,34171.0
2017-02-08 10:05:00,45.08,45.12,45.07,45.08,42057.0,36.0629,36.0949,36.0549,36.0629,42057.0
2017-02-08 10:10:00,45.08,45.1,45.02,45.09,35160.0,36.0629,36.0789,36.0149,36.0709,35160.0
2017-02-08 10:15:00,45.09,45.14,45.06,45.09,38293.0,36.0709,36.1109,36.0469,36.0709,38293.0
2017-02-08 10:20:00,45.08,45.1,45.06,45.09,28842.0,36.0629,36.0789,36.0469,36.0709,28842.0
2017-02-08 10:25:00,45.09,45.1,45.05,45.08,54796.0,36.0709,36.0789,36.0389,36.0629,54796.0
2017-02-08 10:30:00,45.07,45.1,45.02,45.05,52321.0,36.0549,36.0789,36.0149,36.0389,52321.0
2017-02-08 10:35:00,45.05,45.07,45.02,45.04,67355.0,36.0389,36.0549,36.0149,36.0309,67355.0
2017-02-08 10:40:00,45.04,45.08,45.0,45.05,31305.0,36.0309,36.0629,35.9989,36.0389,31305.0
2017-02-08 10:45:00,45.05,45.13,45.05,45.1,49763.0,36.0389,36.1029,36.0389,36.0789,49763.0
2017-02-08 10:50:00,45.11,45.12,45.05,45.08,38302.0,36.0869,36.0949,36.0389,36.0629,38302.0
2017-02-08 10:55:00,45.08,45.11,45.05,45.11,36892.0,36.0629,36.0869,36.0389,36.0869,36892.0
2017-02-08 11:00:00,45.11,45.21,45.09,45.2,23775.0,36.0869,36.1669,36.0709,36.1589,23775.0
2017-02-08 11:05:00,45.2,45.2,45.14,45.18,29072.0,36.1589,36.1589,36.1109,36.1429,29072.0
2017-02-08 11:10:00,45.18,45.22,45.17,45.19,29337.0,36.1429,36.1749,36.1349,36.1509,29337.0
2017-02-08 11:15:00,45.18,45.18,45.14,45.18,26363.0,36.1429,36.1429,36.1109,36.1429,26363.0
2017-02-08 11:20:00,45.18,45.22,45.18,45.19,32337.0,36.1429,36.1749,36.1429,36.1509,32337.0
2017-02-08 11:25:00,45.2,45.2,45.11,45.12,46569.0,36.1589,36.1589,36.0869,36.0949,46569.0
2017-02-08 11:30:00,45.11,45.12,45.09,45.1,26585.0,36.0869,36.0949,36.0709,36.0789,26585.0
2017-02-08 11:35:00,45.1,45.11,45.02,45.02,47505.0,36.0789,36.0869,36.0149,36.0149,47505.0
2017-02-08 11:40:00,45.02,45.05,45.0,45.01,30795.0,36.0149,36.0389,35.9989,36.0069,30795.0
2017-02-08 11:45:00,45.0,45.01,44.96,44.97,54240.0,35.9989,36.0069,35.9669,35.9749,54240.0
2017-02-08 11:50:00,44.97,44.99,44.95,44.96,16968.0,35.9749,35.9909,35.9589,35.9669,16968.0
2017-02-08 11:55:00,44.96,44.97,44.93,44.94,50048.0,35.9669,35.9749,35.9429,35.9509,50048.0
2017-02-08 12:00:00,44.94,45.03,44.93,45.02,60227.0,35.9509,36.0229,35.9429,36.0149,60227.0
2017-02-08 12:05:00,45.01,45.02,44.98,45.01,35484.0,36.0069,36.0149,35.9829,36.0069,35484.0
2017-02-08 12:10:00,45.0,45.0,44.95,44.95,16894.0,35.9989,35.9989,35.9589,35.9589,16894.0
2017-02-08 12:15:00,44.95,44.98,44.94,44.97,21179.0,35.9589,35.9829,35.9509,35.9749,21179.0
2017-02-08 12:20:00,44.97,45.02,44.97,45.01,33256.0,35.9749,36.0149,35.9749,36.0069,33256.0
2017-02-08 12:25:00,45.01,45.02,44.98,45.02,54925.0,36.0069,36.0149,35.9829,36.0149,54925.0
2017-02-08 12:30:00,45.01,45.02,44.99,45.01,27566.0,36.0069,36.0149,35.9909,36.0069,27566.0
2017-02-08 12:35:00,45.0,45.0,44.93,44.95,22392.0,35.9989,35.9989,35.9429,35.9589,22392.0
2017-02-08 12:40:00,44.95,44.99,44.95,44.97,25597.0,35.9589,35.9909,35.9589,35.9749,25597.0
2017-02-08 12:45:00,44.98,44.98,44.94,44.96,19250.0,35.9829,35.9829,35.9509,35.9669,19250.0
2017-02-08 12:50:00,44.96,44.96,44.93,44.94,16757.0,35.9669,35.9669,35.9429,35.9509,16757.0
2017-02-08 12:55:00,44.93,44.94,44.92,44.93,24305.0,35.9429,35.9509,35.9349,35.9429,24305.0
2017-02-08 13:00:00,44.93,45.02,44.92,45.0,27836.0,35.9429,36.0149,35.9349,35.9989,27836.0
2017-02-08 13:05:00,45.01,45.01,44.97,44.98,28041.0,36.0069,36.0069,35.9749,35.9829,28041.0
2017-02-08 13:10:00,44.99,45.0,44.97,44.97,34891.0,35.9909,35.9989,35.9749,35.9749,34891.0
2017-02-08 13:15:00,44.98,45.02,44.98,45.01,25178.0,35.9829,36.0149,35.9829,36.0069,25178.0
2017-02-08 13:20:00,45.01,45.03,44.99,45.03,47587.0,36.0069,36.0229,35.9909,36.0229,47587.0
2017-02-08 13:25:00,45.04,45.08,45.03,45.07,70938.0,36.0309,36.0629,36.0229,36.0549,70938.0
2017-02-08 13:30:00,45.07,45.13,45.07,45.13,53236.0,36.0549,36.1029,36.0549,36.1029,53236.0
2017-02-08 13:35:00,45.13,45.14,45.09,45.11,35868.0,36.1029,36.1109,36.0709,36.0869,35868.0
2017-02-08 13:40:00,45.11,45.11,45.07,45.11,38070.0,36.0869,36.0869,36.0549,36.0869,38070.0
2017-02-08 13:45:00,45.11,45.15,45.1,45.13,24219.0,36.0869,36.1189,36.0789,36.1029,24219.0
2017-02-08 13:50:00,45.13,45.14,45.09,45.09,25043.0,36.1029,36.1109,36.0709,36.0709,25043.0
2017-02-08 13:55:00,45.09,45.11,45.07,45.09,67955.0,36.0709,36.0869,36.0549,36.0709,67955.0
2017-02-08 14:00:00,45.09,45.11,45.08,45.08,58417.0,36.0709,36.0869,36.0629,36.0629,58417.0
2017-02-08 14:05:00,45.08,45.09,45.05,45.07,37218.0,36.0629,36.0709,36.0389,36.0549,37218.0
2017-02-08 14:10:00,45.06,45.08,45.04,45.04,17451.0,36.0469,36.0629,36.0309,36.0309,17451.0
2017-02-08 14:15:00,45.05,45.1,45.05,45.09,28448.0,36.0389,36.0789,36.0389,36.0709,28448.0
2017-02-08 14:20:00,45.09,45.09,45.06,45.09,27436.0,36.0709,36.0709,36.0469,36.0709,27436.0
2017-02-08 14:25:00,45.08,45.08,45.06,45.07,17894.0,36.0629,36.0629,36.0469,36.0549,17894.0
2017-02-08 14:30:00,45.07,45.09,45.06,45.08,34123.0,36.0549,36.0709,36.0469,36.0629,34123.0
2017-02-08 14:35:00,45.08,45.1,45.07,45.08,34129.0,36.0629,36.0789,36.0549,36.0629,34129.0
2017-02-08 14:40:00,45.09,45.12,45.07,45.1,97228.0,36.0709,36.0949,36.0549,36.0789,97228.0
2017-02-08 14:45:00,45.1,45.12,45.09,45.12,78343.0,36.0789,36.0949,36.0709,36.0949,78343.0
2017-02-08 14:50:00,45.12,45.14,45.12,45.14,31015.0,36.0949,36.1109,36.0949,36.1109,31015.0
2017-02-08 14:55:00,45.14,45.14,45.12,45.13,55492.0,36.1109,36.1109,36.0949,36.1029,55492.0
2017-02-08 15:00:00,45.13,45.14,45.1,45.12,79804.0,36.1029,36.1109,36.0789,36.0949,79804.0
2017-02-08 15:05:00,45.11,45.12,45.08,45.09,40026.0,36.0869,36.0949,36.0629,36.0709,40026.0
2017-02-08 15:10:00,45.09,45.1,45.08,45.09,38344.0,36.0709,36.0789,36.0629,36.0709,38344.0
2017-02-08 15:15:00,45.09,45.1,45.07,45.08,40711.0,36.0709,36.0789,36.0549,36.0629,40711.0
2017-02-08 15:20:00,45.09,45.09,45.05,45.09,45994.0,36.0709,36.0709,36.0389,36.0709,45994.0
2017-02-08 15:25:00,45.09,45.15,45.08,45.14,61477.0,36.0709,36.1189,36.0629,36.1109,61477.0
2017-02-08 15:30:00,45.15,45.15,45.09,45.11,59199.0,36.1189,36.1189,36.0709,36.0869,59199.0
2017-02-08 15:35:00,45.1,45.13,45.1,45.13,45545.0,36.0789,36.1029,36.0789,36.1029,45545.0
2017-02-08 15:40:00,45.13,45.15,45.12,45.14,84352.0,36.1029,36.1189,36.0949,36.1109,84352.0
2017-02-08 15:45:00,45.14,45.15,45.1,45.11,61711.0,36.1109,36.1189,36.0789,36.0869,61711.0
2017-02-08 15:50:00,45.11,45.11,45.08,45.09,59162.0,36.0869,36.0869,36.0629,36.0709,59162.0
2017-02-08 15:55:00,45.09,45.14,45.09,45.13,345741.0,36.0709,36.1109,36.0709,36.1029,345741.0
2017-02-09 09:30:00,45.31,45.34,45.24,45.24,64048.0,36.2469,36.2709,36.1909,36.1909,64048.0
2017-02-09 09:35:00,45.24,45.34,45.23,45.34,43230.0,36.1909,36.2709,36.1829,36.2709,43230.0
2017-02-09 09:40:00,45.34,45.4,45.32,45.32,26923.0,36.2709,36.3189,36.2549,36.2549,26923.0
2017-02-09 09:45:00,45.33,45.35,45.22,45.24,68326.0,36.2629,36.2789,36.1749,36.1909,68326.0
2017-02-09 09:50:00,45.25,45.29,45.19,45.24,41019.0,36.1989,36.2309,36.1509,36.1909,41019.0
2017-02-09 09:55:00,45.23,45.29,45.2,45.27,59436.0,36.1829,36.2309,36.1589,36.2149,59436.0
2017-02-09 10:00:00,45.27,45.31,45.22,45.26,57208.0,36.2149,36.2469,36.1749,36.2069,57208.0
2017-02-09 10:05:00,45.26,45.3,45.24,45.29,125537.0,36.2069,36.2389,36.1909,36.2309,125537.0
2017-02-09 10:10:00,45.29,45.3,45.25,45.3,120288.0,36.2309,36.2389,36.1989,36.2389,120288.0
2017-02-09 10:15:00,45.3,45.34,45.28,45.32,34006.0,36.2389,36.2709,36.2229,36.2549,34006.0
2017-02-09 10:20:00,45.32,45.47,45.31,45.47,29208.0,36.2549,36.3749,36.2469,36.3749,29208.0
2017-02-09 10:25:00,45.48,45.49,45.39,45.41,86561.0,36.3829,36.3909,36.3109,36.3269,86561.0
2017-02-09 10:30:00,45.41,45.54,45.41,45.49,65499.0,36.3269,36.4309,36.3269,36.3909,65499.0
2017-02-09 10:35:00,45.49,45.54,45.46,45.47,37863.0,36.3909,36.4309,36.3669,36.3749,37863.0
2017-02-09 10:40:00,45.47,45.54,45.47,45.52,35101.0,36.3749,36.4309,36.3749,36.4149,35101.0
2017-02-09 10:45:00,45.51,45.62,45.51,45.62,24437.0,36.4069,36.4949,36.4069,36.4949,24437.0
2017-02-09 10:50:00,45.62,45.62,45.54,45.57,26298.0,36.4949,36.4949,36.4309,36.4549,26298.0
2017-02-09 10:55:00,45.57,45.61,45.53,45.58,21944.0,36.4549,36.4869,36.4229,36.4629,21944.0
2017-02-09 11:00:00,45.59,45.64,45.58,45.61,26210.0,36.4709,36.5109,36.4629,36.4869,26210.0
2017-02-09 11:05:00,45.6,45.6,45.57,45.58,18204.0,36.4789,36.4789,36.4549,36.4629,18204.0
2017-02-09 11:10:00,45.58,45.64,45.57,45.61,43444.0,36.4629,36.5109,36.4549,36.4869,43444.0
2017-02-09 11:15:00,45.61,45.63,45.55,45.55,94644.0,36.4869,36.5029,36.4389,36.4389,94644.0
2017-02-09 11:20:00,45.55,45.6,45.54,45.57,38970.0,36.4389,36.4789,36.4309,36.4549,38970.0
2017-02-09 11:25:00,45.58,45.63,45.58,45.61,38842.0,36.4629,36.5029,36.4629,36.4869,38842.0
2017-02-09 11:30:00,45.61,45.62,45.56,45.58,59604.0,36.4869,36.4949,36.4469,36.4629,59604.0
2017-02-09 11:35:00,45.58,45.59,45.54,45.56,32188.0,36.4629,36.4709,36.4309,36.4469,32188.0
2017-02-09 11:40:00,45.56,45.61,45.55,45.61,16698.0,36.4469,36.4869,36.4389,36.4869,16698.0
2017-02-09 11:45:00,45.62,45.63,45.56,45.58,28564.0,36.4949,36.5029,36.4469,36.4629,28564.0
2017-02-09 11:50:00,45.58,45.59,45.54,45.54,26170.0,36.4629,36.4709,36.4309,36.4309,26170.0
2017-02-09 11:55:00,45.54,45.61,45.54,45.57,30484.0,36.4309,36.4869,36.4309,36.4549,30484.0
2017-02-09 12:00:00,45.59,45.59,45.55,45.55,31616.0,36.4709,36.4709,36.4389,36.4389,31616.0
2017-02-09 12:05:00,45.55,45.62,45.53,45.61,49215.0,36.4389,36.4949,36.4229,36.4869,49215.0
2017-02-09 12:10:00,45.62,45.63,45.59,45.61,28358.0,36.4949,36.5029,36.4709,36.4869,28358.0
2017-02-09 12:15:00,45.61,45.61,45.59,45.6,16752.0,36.4869,36.4869,36.4709,36.4789,16752.0
2017-02-09 12:20:00,45.6,45.6,45.52,45.54,16043.0,36.4789,36.4789,36.4149,36.4309,16043.0
2017-02-09 12:25:00,45.54,45.56,45.51,45.53,15434.0,36.4309,36.4469,36.4069,36.4229,15434.0
2017-02-09 12:30:00,45.54,45.56,45.47,45.47,69515.0,36.4309,36.4469,36.3749,36.3749,69515.0
2017-02-09 12:35:00,45.47,45.51,45.46,45.5,31285.0,36.3749,36.4069,36.3669,36.3989,31285.0
2017-02-09 12:40:00,45.5,45.5,45.48,45.5,14818.0,36.3989,36.3989,36.3829,36.3989,14818.0
2017-02-09 12:45:00,45.51,45.52,45.47,45.49,32187.0,36.4069,36.4149,36.3749,36.3909,32187.0
2017-02-09 12:50:00,45.5,45.52,45.47,45.52,23330.0,36.3989,36.4149,36.3749,36.4149,23330.0
2017-02-09 12:55:00,45.53,45.55,45.52,45.54,15912.0,36.4229,36.4389,36.4149,36.4309,15912.0
2017-02-09 13:00:00,45.54,45.56,45.53,45.53,15861.0,36.4309,36.4469,36.4229,36.4229,15861.0
2017-02-09 13:05:00,45.54,45.54,45.48,45.48,25148.0,36.4309,36.4309,36.3829,36.3829,25148.0
2017-02-09 13:10:00,45.49,45.51,45.47,45.47,29674.0,36.3909,36.4069,36.3749,36.3749,29674.0
2017-02-09 13:15:00,45.48,45.49,45.46,45.46,11262.0,36.3829,36.3909,36.3669,36.3669,11262.0
2017-02-09 13:20:00,45.46,45.47,45.45,45.46,22270.0,36.3669,36.3749,36.3589,36.3669,22270.0
2017-02-09 13:25:00,45.46,45.49,45.46,45.48,20408.0,36.3669,36.3909,36.3669,36.3829,20408.0
2017-02-09 13:30:00,45.48,45.49,45.44,45.47,24415.0,36.3829,36.3909,36.3509,36.3749,24415.0
2017-02-09 13:35:00,45.46,45.47,45.43,45.44,16508.0,36.3669,36.3749,36.3429,36.3509,16508.0
2017-02-09 13:40:00,45.45,45.49,45.44,45.47,15455.0,36.3589,36.3909,36.3509,36.3749,15455.0
2017-02-09 13:45:00,45.47,45.5,45.47,45.49,26296.0,36.3749,36.3989,36.3749,36.3909,26296.0
2017-02-09 13:50:00,45.49,45.51,45.48,45.49,34531.0,36.3909,36.4069,36.3829,36.3909,34531.0
2017-02-09 13:55:00,45.49,45.57,45.48,45.56,74370.0,36.3909,36.4549,36.3829,36.4469,74370.0
2017-02-09 14:00:00,45.57,45.6,45.56,45.57,18904.0,36.4549,36.4789,36.4469,36.4549,18904.0
2017-02-09 14:05:00,45.57,45.57,45.53,45.55,29386.0,36.4549,36.4549,36.4229,36.4389,29386.0
2017-02-09 14:10:00,45.55,45.57,45.53,45.53,21667.0,36.4389,36.4549,36.4229,36.4229,21667.0
2017-02-09 14:15:00,45.53,45.53,45.5,45.53,17558.0,36.4229,36.4229,36.3989,36.4229,17558.0
2017-02-09 14:20:00,45.53,45.53,45.5,45.53,23934.0,36.4229,36.4229,36.3989,36.4229,23934.0
2017-02-09 14:25:00,45.52,45.52,45.49,45.49,25337.0,36.4149,36.4149,36.3909,36.3909,25337.0
2017-02-09 14:30:00,45.49,45.5,45.48,45.48,25718.0,36.3909,36.3989,36.3829,36.3829,25718.0
2017-02-09 14:35:00,45.49,45.52,45.48,45.52,88442.0,36.3909,36.4149,36.3829,36.4149,88442.0
2017-02-09 14:40:00,45.52,45.57,45.51,45.55,30707.0,36.4149,36.4549,36.4069,36.4389,30707.0
2017-02-09 14:45:00,45.55,45.56,45.54,45.55,20572.0,36.4389,36.4469,36.4309,36.4389,20572.0
2017-02-09 14:50:00,45.55,45.55,45.49,45.5,32977.0,36.4389,36.4389,36.3909,36.3989,32977.0
2017-02-09 14:55:00,45.5,45.54,45.49,45.53,56895.0,36.3989,36.4309,36.3909,36.4229,56895.0
2017-02-09 15:00:00,45.53,45.57,45.53,45.55,45348.0,36.4229,36.4549,36.4229,36.4389,45348.0
2017-02-09 15:05:00,45.55,45.57,45.54,45.57,26970.0,36.4389,36.4549,36.4309,36.4549,26970.0
2017-02-09 15:10:00,45.56,45.58,45.54,45.55,36936.0,36.4469,36.4629,36.4309,36.4389,36936.0
2017-02-09 15:15:00,45.55,45.56,45.54,45.55,38371.0,36.4389,36.4469,36.4309,36.4389,38371.0
2017-02-09 15:20:00,45.55,45.59,45.54,45.58,51612.0,36.4389,36.4709,36.4309,36.4629,51612.0
2017-02-09 15:25:00,45.57,45.58,45.56,45.58,28403.0,36.4549,36.4629,36.4469,36.4629,28403.0
2017-02-09 15:30:00,45.58,45.58,45.49,45.53,195585.0,36.4629,36.4629,36.3909,36.4229,195585.0
2017-02-09 15:35:00,45.52,45.57,45.52,45.54,84480.0,36.4149,36.4549,36.4149,36.4309,84480.0
2017-02-09 15:40:00,45.54,45.55,45.53,45.54,54984.0,36.4309,36.4389,36.4229,36.4309,54984.0
2017-02-09 15:45:00,45.55,45.56,45.51,45.51,111213.0,36.4389,36.4469,36.4069,36.4069,111213.0
2017-02-09 15:50:00,45.51,45.53,45.51,45.52,81651.0,36.4069,36.4229,36.4069,36.4149,81651.0
2017-02-09 15:55:00,45.52,45.53,45.49,45.49,274744.0,36.4149,36.4229,36.3909,36.3909,274744.0
2017-02-10 09:30:00,45.55,45.69,45.52,45.66,65904.0,36.4389,36.5509,36.4149,36.5269,65904.0
2017-02-10 09:35:00,45.65,45.67,45.48,45.57,32896.0,36.5189,36.5349,36.3829,36.4549,32896.0
2017-02-10 09:40:00,45.57,45.58,45.5,45.58,17822.0,36.4549,36.4629,36.3989,36.4629,17822.0
2017-02-10 09:45:00,45.57,45.58,45.5,45.51,22085.0,36.4549,36.4629,36.3989,36.4069,22085.0
2017-02-10 09:50:00,45.51,45.55,45.46,45.47,31917.0,36.4069,36.4389,36.3669,36.3749,31917.0
2017-02-10 09:55:00,45.46,45.56,45.45,45.54,43737.0,36.3669,36.4469,36.3589,36.4309,43737.0
2017-02-10 10:00:00,45.54,45.58,45.49,45.54,37044.0,36.4309,36.4629,36.3909,36.4309,37044.0
2017-02-10 10:05:00,45.55,45.57,45.52,45.56,52877.0,36.4389,36.4549,36.4149,36.4469,52877.0
2017-02-10 10:10:00,45.55,45.57,45.53,45.54,34255.0,36.4389,36.4549,36.4229,36.4309,34255.0
2017-02-10 10:15:00,45.55,45.57,45.52,45.54,41428.0,36.4389,36.4549,36.4149,36.4309,41428.0
2017-02-10 10:20:00,45.54,45.55,45.5,45.51,36192.0,36.4309,36.4389,36.3989,36.4069,36192.0
2017-02-10 10:25:00,45.5,45.53,45.49,45.53,27204.0,36.3989,36.4229,36.3909,36.4229,27204.0
2017-02-10 10:30:00,45.53,45.61,45.5,45.6,30103.0,36.4229,36.4869,36.3989,36.4789,30103.0
2017-02-10 10:35:00,45.61,45.62,45.56,45.6,28914.0,36.4869,36.4949,36.4469,36.4789,28914.0
2017-02-10 10:40:00,45.6,45.65,45.58,45.62,29468.0,36.4789,36.5189,36.4629,36.4949,29468.0
2017-02-10 10:45:00,45.62,45.68,45.59,45.65,28196.0,36.4949,36.5429,36.4709,36.5189,28196.0
2017-02-10 10:50:00,45.64,45.64,45.54,45.55,188605.0,36.5109,36.5109,36.4309,36.4389,188605.0
2017-02-10 10:55:00,45.55,45.57,45.54,45.55,46243.0,36.4389,36.4549,36.4309,36.4389,46243.0
2017-02-10 11:00:00,45.54,45.56,45.49,45.5,27404.0,36.4309,36.4469,36.3909,36.3989,27404.0
2017-02-10 11:05:00,45.51,45.51,45.44,45.45,24313.0,36.4069,36.4069,36.3509,36.3589,24313.0
2017-02-10 11:10:00,45.45,45.5,45.45,45.5,27154.0,36.3589,36.3989,36.3589,36.3989,27154.0
2017-02-10 11:15:00,45.5,45.52,45.47,45.5,41365.0,36.3989,36.4149,36.3749,36.3989,41365.0
2017-02-10 11:20:00,45.5,45.51,45.48,45.51,29032.0,36.3989,36.4069,36.3829,36.4069,29032.0
2017-02-10 11:25:00,45.5,45.51,45.45,45.47,50726.0,36.3989,36.4069,36.3589,36.3749,50726.0
2017-02-10 11:30:00,45.46,45.52,45.46,45.48,76976.0,36.3669,36.4149,36.3669,36.3829,76976.0
2017-02-10 11:35:00,45.48,45.51,45.47,45.48,40856.0,36.3829,36.4069,36.3749,36.3829,40856.0
2017-02-10 11:40:00,45.47,45.52,45.47,45.51,29012.0,36.3749,36.4149,36.3749,36.4069,29012.0
2017-02-10 11:45:00,45.5,45.51,45.46,45.48,49189.0,36.3989,36.4069,36.3669,36.3829,49189.0
2017-02-10 11:50:00,45.48,45.5,45.44,45.44,26751.0,36.3829,36.3989,36.3509,36.3509,26751.0
2017-02-10 11:55:00,45.45,45.47,45.42,45.46,24669.0,36.3589,36.3749,36.3349,36.3669,24669.0
2017-02-10 12:00:00,45.46,45.47,45.44,45.47,20256.0,36.3669,36.3749,36.3509,36.3749,20256.0
2017-02-10 12:05:00,45.47,45.51,45.46,45.51,34983.0,36.3749,36.4069,36.3669,36.4069,34983.0
2017-02-10 12:10:00,45.51,45.52,45.49,45.51,43367.0,36.4069,36.4149,36.3909,36.4069,43367.0
2017-02-10 12:15:00,45.51,45.53,45.5,45.52,47585.0,36.4069,36.4229,36.3989,36.4149,47585.0
2017-02-10 12:20:00,45.53,45.54,45.52,45.53,33941.0,36.4229,36.4309,36.4149,36.4229,33941.0
2017-02-10 12:25:00,45.53,45.55,45.51,45.52,40182.0,36.4229,36.4389,36.4069,36.4149,40182.0
2017-02-10 12:30:00,45.51,45.54,45.49,45.53,22907.0,36.4069,36.4309,36.3909,36.4229,22907.0
2017-02-10 12:35:00,45.52,45.52,45.49,45.5,14099.0,36.4149,36.4149,36.3909,36.3989,14099.0
2017-02-10 12:40:00,45.49,45.52,45.48,45.5,41137.0,36.3909,36.4149,36.3829,36.3989,41137.0
2017-02-10 12:45:00,45.5,45.52,45.49,45.51,16895.0,36.3989,36.4149,36.3909,36.4069,16895.0
2017-02-10 12:50:00,45.51,45.52,45.45,45.46,64967.0,36.4069,36.4149,36.3589,36.3669,64967.0
2017-02-10 12:55:00,45.46,45.47,45.43,45.44,28841.0,36.3669,36.3749,36.3429,36.3509,28841.0
2017-02-10 13:00:00,45.44,45.47,45.44,45.45,22673.0,36.3509,36.3749,36.3509,36.3589,22673.0
2017-02-10 13:05:00,45.45,45.5,45.44,45.49,36305.0,36.3589,36.3989,36.3509,36.3909,36305.0
2017-02-10 13:10:00,45.48,45.53,45.48,45.53,24392.0,36.3829,36.4229,36.3829,36.4229,24392.0
2017-02-10 13:15:00,45.53,45.54,45.49,45.49,88228.0,36.4229,36.4309,36.3909,36.3909,88228.0
2017-02-10 13:20:00,45.49,45.53,45.46,45.52,28058.0,36.3909,36.4229,36.3669,36.4149,28058.0
2017-02-10 13:25:00,45.52,45.53,45.49,45.53,27357.0,36.4149,36.4229,36.3909,36.4229,27357.0
2017-02-10 13:30:00,45.53,45.57,45.51,45.55,39218.0,36.4229,36.4549,36.4069,36.4389,39218.0
2017-02-10 13:35:00,45.55,45.56,45.5,45.54,45088.0,36.4389,36.4469,36.3989,36.4309,45088.0
2017-02-10 13:40:00,45.54,45.64,45.53,45.64,44320.0,36.4309,36.5109,36.4229,36.5109,44320.0
2017-02-10 13:45:00,45.64,45.7,45.63,45.7,49033.0,36.5109,36.5589,36.5029,36.5589,49033.0
2017-02-10 13:50:00,45.7,45.72,45.63,45.64,57671.0,36.5589,36.5749,36.5029,36.5109,57671.0
2017-02-10 13:55:00,45.64,45.65,45.6,45.61,41127.0,36.5109,36.5189,36.4789,36.4869,41127.0
2017-02-10 14:00:00,45.61,45.62,45.59,45.59,34079.0,36.4869,36.4949,36.4709,36.4709,34079.0
2017-02-10 14:05:00,45.59,45.65,45.56,45.64,23869.0,36.4709,36.5189,36.4469,36.5109,23869.0
2017-02-10 14:10:00,45.64,45.67,45.63,45.67,15736.0,36.5109,36.5349,36.5029,36.5349,15736.0
2017-02-10 14:15:00,45.66,45.67,45.63,45.65,26753.0,36.5269,36.5349,36.5029,36.5189,26753.0
2017-02-10 14:20:00,45.65,45.68,45.62,45.62,26062.0,36.5189,36.5429,36.4949,36.4949,26062.0
2017-02-10 14:25:00,45.63,45.64,45.6,45.62,31003.0,36.5029,36.5109,36.4789,36.4949,31003.0
2017-02-10 14:30:00,45.62,45.63,45.59,45.59,18855.0,36.4949,36.5029,36.4709,36.4709,18855.0
2017-02-10 14:35:00,45.59,45.6,45.55,45.59,44194.0,36.4709,36.4789,36.4389,36.4709,44194.0
2017-02-10 14:40:00,45.59,45.61,45.58,45.6,19341.0,36.4709,36.4869,36.4629,36.4789,19341.0
2017-02-10 14:45:00,45.6,45.61,45.58,45.59,11784.0,36.4789,36.4869,36.4629,36.4709,11784.0
2017-02-10 14:50:00,45.59,45.59,45.55,45.55,20233.0,36.4709,36.4709,36.4389,36.4389,20233.0
2017-02-10 14:55:00,45.56,45.56,45.52,45.55,32882.0,36.4469,36.4469,36.4149,36.4389,32882.0
2017-02-10 15:00:00,45.55,45.57,45.54,45.55,55427.0,36.4389,36.4549,36.4309,36.4389,55427.0
2017-02-10 15:05:00,45.55,45.56,45.51,45.55,65925.0,36.4389,36.4469,36.4069,36.4389,65925.0
2017-02-10 15:10:00,45.55,45.59,45.55,45.58,40987.0,36.4389,36.4709,36.4389,36.4629,40987.0
2017-02-10 15:15:00,45.58,45.62,45.57,45.6,41371.0,36.4629,36.4949,36.4549,36.4789,41371.0
2017-02-10 15:20:00,45.6,45.61,45.58,45.61,68821.0,36.4789,36.4869,36.4629,36.4869,68821.0
2017-02-10 15:25:00,45.6,45.62,45.58,45.61,43845.0,36.4789,36.4949,36.4629,36.4869,43845.0
2017-02-10 15:30:00,45.61,45.62,45.58,45.59,35628.0,36.4869,36.4949,36.4629,36.4709,35628.0
2017-02-10 15:35:00,45.59,45.59,45.56,45.57,49269.0,36.4709,36.4709,36.4469,36.4549,49269.0
2017-02-10 15:40:00,45.58,45.59,45.57,45.58,43637.0,36.4629,36.4709,36.4549,36.4629,43637.0
2017-02-10 15:45:00,45.58,45.58,45.53,45.54,80423.0,36.4629,36.4629,36.4229,36.4309,80423.0
2017-02-10 15:50:00,45.54,45.56,45.51,45.53,101286.0,36.4309,36.4469,36.4069,36.4229,101286.0
2017-02-10 15:55:00,45.53,45.57,45.52,45.55,222065.0,36.4229,36.4549,36.4149,36.4389,222065.0
2017-02-13 09:30:00,45.9,46.01,45.88,45.97,62168.0,36.7189,36.8069,36.7029,36.7749,62168.0
2017-02-13 09:35:00,45.96,46.06,45.96,46.05,68768.0,36.7669,36.8469,36.7669,36.8389,68768.0
2017-02-13 09:40:00,46.05,46.17,46.05,46.12,49166.0,36.8389,36.9349,36.8389,36.8949,49166.0
2017-02-13 09:45:00,46.12,46.12,46.07,46.08,37856.0,36.8949,36.8949,36.8549,36.8629,37856.0
2017-02-13 09:50:00,46.08,46.09,46.02,46.02,39951.0,36.8629,36.8709,36.8149,36.8149,39951.0
2017-02-13 09:55:00,46.03,46.07,46.0,46.07,47687.0,36.8229,36.8549,36.7989,36.8549,47687.0
2017-02-13 10:00:00,46.07,46.09,46.04,46.08,102888.0,36.8549,36.8709,36.8309,36.8629,102888.0
2017-02-13 10:05:00,46.08,46.1,46.05,46.1,72877.0,36.8629,36.8789,36.8389,36.8789,72877.0
2017-02-13 10:10:00,46.09,46.1,46.06,46.09,24663.0,36.8709,36.8789,36.8469,36.8709,24663.0
2017-02-13 10:15:00,46.09,46.09,46.04,46.08,22449.0,36.8709,36.8709,36.8309,36.8629,22449.0
2017-02-13 10:20:00,46.08,46.09,46.02,46.05,26886.0,36.8629,36.8709,36.8149,36.8389,26886.0
2017-02-13 10:25:00,46.06,46.08,46.02,46.06,23189.0,36.8469,36.8629,36.8149,36.8469,23189.0
2017-02-13 10:30:00,46.07,46.09,46.05,46.09,36247.0,36.8549,36.8709,36.8389,36.8709,36247.0
2017-02-13 10:35:00,46.09,46.09,46.0,46.05,40409.0,36.8709,36.8709,36.7989,36.8389,40409.0
2017-02-13 10:40:00,46.06,46.09,46.04,46.05,36418.0,36.8469,36.8709,36.8309,36.8389,36418.0
2017-02-13 10:45:00,46.05,46.06,46.03,46.04,45211.0,36.8389,36.8469,36.8229,36.8309,45211.0
2017-02-13 10:50:00,46.04,46.05,46.0,46.02,37515.0,36.8309,36.8389,36.7989,36.8149,37515.0
2017-02-13 10:55:00,46.02,46.05,46.0,46.05,55716.0,36.8149,36.8389,36.7989,36.8389,55716.0
2017-02-13 11:00:00,46.05,46.07,46.04,46.05,50472.0,36.8389,36.8549,36.8309,36.8389,50472.0
2017-02-13 11:05:00,46.05,46.05,46.02,46.02,44603.0,36.8389,36.8389,36.8149,36.8149,44603.0
2017-02-13 11:10:00,46.02,46.02,45.99,46.01,27190.0,36.8149,36.8149,36.7909,36.8069,27190.0
2017-02-13 11:15:00,46.02,46.04,45.98,46.0,34099.0,36.8149,36.8309,36.7829,36.7989,34099.0
2017-02-13 11:20:00,46.0,46.0,45.98,45.98,37632.0,36.7989,36.7989,36.7829,36.7829,37632.0
2017-02-13 11:25:00,45.98,46.01,45.98,46.0,47956.0,36.7829,36.8069,36.7829,36.7989,47956.0
2017-02-13 11:30:00,46.0,46.0,45.97,46.0,28767.0,36.7989,36.7989,36.7749,36.7989,28767.0
2017-02-13 11:35:00,45.99,46.0,45.97,46.0,22016.0,36.7909,36.7989,36.7749,36.7989,22016.0
2017-02-13 11:40:00,46.0,46.01,45.97,46.0,29536.0,36.7989,36.8069,36.7749,36.7989,29536.0
2017-02-13 11:45:00,46.0,46.03,46.0,46.0,28268.0,36.7989,36.8229,36.7989,36.7989,28268.0
2017-02-13 11:50:00,46.0,46.03,45.97,46.0,27015.0,36.7989,36.8229,36.7749,36.7989,27015.0
2017-02-13 11:55:00,46.0,46.0,45.93,45.95,32065.0,36.7989,36.7989,36.7429,36.7589,32065.0
2017-02-13 12:00:00,45.94,46.0,45.94,46.0,15658.0,36.7509,36.7989,36.7509,36.7989,15658.0
2017-02-13 12:05:00,46.0,46.04,45.97,46.04,22430.0,36.7989,36.8309,36.7749,36.8309,22430.0
2017-02-13 12:10:00,46.03,46.04,46.0,46.02,30133.0,36.8229,36.8309,36.7989,36.8149,30133.0
2017-02-13 12:15:00,46.02,46.02,45.99,46.02,25167.0,36.8149,36.8149,36.7909,36.8149,25167.0
2017-02-13 12:20:00,46.01,46.02,45.97,45.97,26447.0,36.8069,36.8149,36.7749,36.7749,26447.0
2017-02-13 12:25:00,45.98,46.01,45.97,46.01,16480.0,36.7829,36.8069,36.7749,36.8069,16480.0
2017-02-13 12:30:00,46.0,46.02,45.99,46.02,89150.0,36.7989,36.8149,36.7909,36.8149,89150.0
2017-02-13 12:35:00,46.02,46.02,45.99,46.02,22708.0,36.8149,36.8149,36.7909,36.8149,22708.0
2017-02-13 12:40:00,46.02,46.04,46.01,46.04,21694.0,36.8149,36.8309,36.8069,36.8309,21694.0
2017-02-13 12:45:00,46.04,46.05,46.03,46.05,28476.0,36.8309,36.8389,36.8229,36.8389,28476.0
2017-02-13 12:50:00,46.05,46.1,46.04,46.06,37829.0,36.8389,36.8789,36.8309,36.8469,37829.0
2017-02-13 12:55:00,46.07,46.1,46.06,46.1,39973.0,36.8549,36.8789,36.8469,36.8789,39973.0
2017-02-13 13:00:00,46.1,46.11,46.09,46.1,22220.0,36.8789,36.8869,36.8709,36.8789,22220.0
2017-02-13 13:05:00,46.1,46.11,46.09,46.11,32048.0,36.8789,36.8869,36.8709,36.8869,32048.0
2017-02-13 13:10:00,46.1,46.12,46.08,46.09,50097.0,36.8789,36.8949,36.8629,36.8709,50097.0
2017-02-13 13:15:00,46.09,46.13,46.09,46.12,45849.0,36.8709,36.9029,36.8709,36.8949,45849.0
2017-02-13 13:20:00,46.12,46.18,46.11,46.17,44516.0,36.8949,36.9429,36.8869,36.9349,44516.0
2017-02-13 13:25:00,46.17,46.19,46.16,46.17,47399.0,36.9349,36.9509,36.9269,36.9349,47399.0
2017-02-13 13:30:00,46.17,46.25,46.16,46.23,70794.0,36.9349,36.9989,36.9269,36.9829,70794.0
2017-02-13 13:35:00,46.24,46.24,46.2,46.21,27583.0,36.9909,36.9909,36.9589,36.9669,27583.0
2017-02-13 13:40:00,46.22,46.24,46.19,46.2,63219.0,36.9749,36.9909,36.9509,36.9589,63219.0
2017-02-13 13:45:00,46.19,46.2,46.18,46.19,49679.0,36.9509,36.9589,36.9429,36.9509,49679.0
2017-02-13 13:50:00,46.19,46.2,46.17,46.2,46904.0,36.9509,36.9589,36.9349,36.9589,46904.0
2017-02-13 13:55:00,46.2,46.22,46.16,46.18,37914.0,36.9589,36.9749,36.9269,36.9429,37914.0
2017-02-13 14:00:00,46.18,46.18,46.12,46.15,34132.0,36.9429,36.9429,36.8949,36.9189,34132.0
2017-02-13 14:05:00,46.15,46.18,46.13,46.18,17778.0,36.9189,36.9429,36.9029,36.9429,17778.0
2017-02-13 14:10:00,46.18,46.18,46.16,46.17,20351.0,36.9429,36.9429,36.9269,36.9349,20351.0
2017-02-13 14:15:00,46.16,46.17,46.1,46.11,32005.0,36.9269,36.9349,36.8789,36.8869,32005.0
2017-02-13 14:20:00,46.11,46.11,46.08,46.1,36705.0,36.8869,36.8869,36.8629,36.8789,36705.0
2017-02-13 14:25:00,46.1,46.11,46.07,46.08,36476.0,36.8789,36.8869,36.8549,36.8629,36476.0
2017-02-13 14:30:00,46.08,46.1,46.06,46.08,37888.0,36.8629,36.8789,36.8469,36.8629,37888.0
2017-02-13 14:35:00,46.09,46.11,46.08,46.09,33657.0,36.8709,36.8869,36.8629,36.8709,33657.0
2017-02-13 14:40:00,46.09,46.13,46.09,46.13,23917.0,36.8709,36.9029,36.8709,36.9029,23917.0
2017-02-13 14:45:00,46.13,46.14,46.12,46.13,42568.0,36.9029,36.9109,36.8949,36.9029,42568.0
2017-02-13 14:50:00,46.13,46.17,46.13,46.16,50898.0,36.9029,36.9349,36.9029,36.9269,50898.0
2017-02-13 14:55:00,46.15,46.18,46.15,46.16,32466.0,36.9189,36.9429,36.9189,36.9269,32466.0
2017-02-13 15:00:00,46.15,46.18,46.14,46.16,61360.0,36.9189,36.9429,36.9109,36.9269,61360.0
2017-02-13 15:05:00,46.16,46.18,46.14,46.17,71720.0,36.9269,36.9429,36.9109,36.9349,71720.0
2017-02-13 15:10:00,46.17,46.17,46.13,46.16,58247.0,36.9349,36.9349,36.9029,36.9269,58247.0
2017-02-13 15:15:00,46.15,46.18,46.14,46.18,45338.0,36.9189,36.9429,36.9109,36.9429,45338.0
2017-02-13 15:20:00,46.18,46.21,46.16,46.21,117433.0,36.9429,36.9669,36.9269,36.9669,117433.0
2017-02-13 15:25:00,46.2,46.21,46.12,46.16,84220.0,36.9589,36.9669,36.8949,36.9269,84220.0
2017-02-13 15:30:00,46.16,46.18,46.15,46.18,40184.0,36.9269,36.9429,36.9189,36.9429,40184.0
2017-02-13 15:35:00,46.18,46.21,46.14,46.21,137342.0,36.9429,36.9669,36.9109,36.9669,137342.0
2017-02-13 15:40:00,46.21,46.25,46.19,46.25,88467.0,36.9669,36.9989,36.9509,36.9989,88467.0
2017-02-13 15:45:00,46.25,46.27,46.23,46.25,89431.0,36.9989,37.0149,36.9829,36.9989,89431.0
2017-02-13 15:50:00,46.26,46.26,46.18,46.19,130261.0,37.0069,37.0069,36.9429,36.9509,130261.0
2017-02-13 15:55:00,46.19,46.19,46.12,46.13,222049.0,36.9509,36.9509,36.8949,36.9029,222049.0
2017-02-14 09:30:00,46.13,46.3,46.13,46.2,51636.0,36.9029,37.0389,36.9029,36.9589,51636.0
2017-02-14 09:35:00,46.19,46.26,46.16,46.25,36522.0,36.9509,37.0069,36.9269,36.9989,36522.0
2017-02-14 09:40:00,46.25,46.26,46.13,46.15,33770.0,36.9989,37.0069,36.9029,36.9189,33770.0
2017-02-14 09:45:00,46.15,46.17,46.1,46.1,38375.0,36.9189,36.9349,36.8789,36.8789,38375.0
2017-02-14 09:50:00,46.11,46.18,46.1,46.12,40371.0,36.8869,36.9429,36.8789,36.8949,40371.0
2017-02-14 09:55:00,46.11,46.16,46.1,46.16,17997.0,36.8869,36.9269,36.8789,36.9269,17997.0
2017-02-14 10:00:00,46.15,46.32,46.14,46.21,116325.0,36.9189,37.0549,36.9109,36.9669,116325.0
2017-02-14 10:05:00,46.21,46.29,46.2,46.26,54316.0,36.9669,37.0309,36.9589,37.0069,54316.0
2017-02-14 10:10:00,46.25,46.39,46.25,46.38,82580.0,36.9989,37.1109,36.9989,37.1029,82580.0
2017-02-14 10:15:00,46.39,46.43,46.33,46.43,95461.0,37.1109,37.1429,37.0629,37.1429,95461.0
2017-02-14 10:20:00,46.43,46.43,46.38,46.4,73921.0,37.1429,37.1429,37.1029,37.1189,73921.0
2017-02-14 10:25:00,46.41,46.45,46.36,46.45,96391.0,37.1269,37.1589,37.0869,37.1589,96391.0
2017-02-14 10:30:00,46.45,46.55,46.44,46.53,64531.0,37.1589,37.2389,37.1509,37.2229,64531.0
2017-02-14 10:35:00,46.53,46.53,46.45,46.51,45879.0,37.2229,37.2229,37.1589,37.2069,45879.0
2017-02-14 10:40:00,46.51,46.51,46.43,46.49,28000.0,37.2069,37.2069,37.1429,37.1909,28000.0
2017-02-14 10:45:00,46.49,46.6,46.49,46.6,24350.0,37.1909,37.2789,37.1909,37.2789,24350.0
2017-02-14 10:50:00,46.59,46.66,46.58,46.61,43414.0,37.2709,37.3269,37.2629,37.2869,43414.0
2017-02-14 10:55:00,46.61,46.64,46.59,46.62,37616.0,37.2869,37.3109,37.2709,37.2949,37616.0
2017-02-14 11:00:00,46.61,46.62,46.57,46.59,86251.0,37.2869,37.2949,37.2549,37.2709,86251.0
2017-02-14 11:05:00,46.59,46.59,46.46,46.5,56507.0,37.2709,37.2709,37.1669,37.1989,56507.0
2017-02-14 11:10:00,46.5,46.61,46.49,46.6,65995.0,37.1989,37.2869,37.1909,37.2789,65995.0
2017-02-14 11:15:00,46.6,46.64,46.57,46.64,69909.0,37.2789,37.3109,37.2549,37.3109,69909.0
2017-02-14 11:20:00,46.64,46.67,46.6,46.64,43536.0,37.3109,37.3349,37.2789,37.3109,43536.0
2017-02-14 11:25:00,46.64,46.64,46.58,46.62,29295.0,37.3109,37.3109,37.2629,37.2949,29295.0
2017-02-14 11:30:00,46.61,46.62,46.59,46.61,20669.0,37.2869,37.2949,37.2709,37.2869,20669.0
2017-02-14 11:35:00,46.6,46.62,46.58,46.61,21055.0,37.2789,37.2949,37.2629,37.2869,21055.0
2017-02-14 11:40:00,46.6,46.61,46.54,46.55,19706.0,37.2789,37.2869,37.2309,37.2389,19706.0
2017-02-14 11:45:00,46.55,46.56,46.49,46.49,53090.0,37.2389,37.2469,37.1909,37.1909,53090.0
2017-02-14 11:50:00,46.49,46.57,46.47,46.56,50306.0,37.1909,37.2549,37.1749,37.2469,50306.0
2017-02-14 11:55:00,46.56,46.62,46.55,46.58,28793.0,37.2469,37.2949,37.2389,37.2629,28793.0
2017-02-14 12:00:00,46.58,46.62,46.55,46.6,28533.0,37.2629,37.2949,37.2389,37.2789,28533.0
2017-02-14 12:05:00,46.59,46.62,46.57,46.59,42436.0,37.2709,37.2949,37.2549,37.2709,42436.0
2017-02-14 12:10:00,46.59,46.59,46.56,46.56,25674.0,37.2709,37.2709,37.2469,37.2469,25674.0
2017-02-14 12:15:00,46.57,46.59,46.56,46.57,13475.0,37.2549,37.2709,37.2469,37.2549,13475.0
2017-02-14 12:20:00,46.57,46.58,46.55,46.57,29682.0,37.2549,37.2629,37.2389,37.2549,29682.0
2017-02-14 12:25:00,46.57,46.57,46.53,46.56,38468.0,37.2549,37.2549,37.2229,37.2469,38468.0
2017-02-14 12:30:00,46.55,46.62,46.54,46.61,44266.0,37.2389,37.2949,37.2309,37.2869,44266.0
2017-02-14 12:35:00,46.61,46.61,46.58,46.59,22149.0,37.2869,37.2869,37.2629,37.2709,22149.0
2017-02-14 12:40:00,46.59,46.61,46.58,46.61,60716.0,37.2709,37.2869,37.2629,37.2869,60716.0
2017-02-14 12:45:00,46.6,46.6,46.56,46.58,34824.0,37.2789,37.2789,37.2469,37.2629,34824.0
2017-02-14 12:50:00,46.59,46.65,46.58,46.64,92590.0,37.2709,37.3189,37.2629,37.3109,92590.0
2017-02-14 12:55:00,46.64,46.68,46.63,46.65,78019.0,37.3109,37.3429,37.3029,37.3189,78019.0
2017-02-14 13:00:00,46.64,46.69,46.62,46.69,58521.0,37.3109,37.3509,37.2949,37.3509,58521.0
2017-02-14 13:05:00,46.68,46.72,46.66,46.72,39957.0,37.3429,37.3749,37.3269,37.3749,39957.0
2017-02-14 13:10:00,46.71,46.75,46.7,46.72,29546.0,37.3669,37.3989,37.3589,37.3749,29546.0
2017-02-14 13:15:00,46.72,46.73,46.69,46.7,35637.0,37.3749,37.3829,37.3509,37.3589,35637.0
2017-02-14 13:20:00,46.7,46.71,46.67,46.7,21737.0,37.3589,37.3669,37.3349,37.3589,21737.0
2017-02-14 13:25:00,46.7,46.72,46.67,46.67,51726.0,37.3589,37.3749,37.3349,37.3349,51726.0
2017-02-14 13:30:00,46.68,46.7,46.67,46.68,17431.0,37.3429,37.3589,37.3349,37.3429,17431.0
2017-02-14 13:35:00,46.67,46.71,46.66,46.68,34061.0,37.3349,37.3669,37.3269,37.3429,34061.0
2017-02-14 13:40:00,46.68,46.72,46.67,46.7,46365.0,37.3429,37.3749,37.3349,37.3589,46365.0
2017-02-14 13:45:00,46.7,46.73,46.69,46.73,18405.0,37.3589,37.3829,37.3509,37.3829,18405.0
2017-02-14 13:50:00,46.73,46.74,46.69,46.73,32537.0,37.3829,37.3909,37.3509,37.3829,32537.0
2017-02-14 13:55:00,46.74,46.75,46.71,46.72,49289.0,37.3909,37.3989,37.3669,37.3749,49289.0
2017-02-14 14:00:00,46.71,46.75,46.7,46.74,48922.0,37.3669,37.3989,37.3589,37.3909,48922.0
2017-02-14 14:05:00,46.74,46.8,46.73,46.78,46067.0,37.3909,37.4389,37.3829,37.4229,46067.0
2017-02-14 14:10:00,46.78,46.8,46.77,46.78,24826.0,37.4229,37.4389,37.4149,37.4229,24826.0
2017-02-14 14:15:00,46.79,46.8,46.76,46.77,30969.0,37.4309,37.4389,37.4069,37.4149,30969.0
2017-02-14 14:20:00,46.77,46.8,46.76,46.79,55511.0,37.4149,37.4389,37.4069,37.4309,55511.0
2017-02-14 14:25:00,46.79,46.8,46.76,46.78,49303.0,37.4309,37.4389,37.4069,37.4229,49303.0
2017-02-14 14:30:00,46.77,46.78,46.73,46.76,61376.0,37.4149,37.4229,37.3829,37.4069,61376.0
2017-02-14 14:35:00,46.75,46.77,46.74,46.77,48638.0,37.3989,37.4149,37.3909,37.4149,48638.0
2017-02-14 14:40:00,46.77,46.85,46.76,46.83,65333.0,37.4149,37.4789,37.4069,37.4629,65333.0
2017-02-14 14:45:00,46.83,46.83,46.77,46.8,85655.0,37.4629,37.4629,37.4149,37.4389,85655.0
2017-02-14 14:50:00,46.8,46.81,46.78,46.79,73539.0,37.4389,37.4469,37.4229,37.4309,73539.0
2017-02-14 14:55:00,46.79,46.84,46.78,46.82,59993.0,37.4309,37.4709,37.4229,37.4549,59993.0
2017-02-14 15:00:00,46.82,46.84,46.77,46.8,41531.0,37.4549,37.4709,37.4149,37.4389,41531.0
2017-02-14 15:05:00,46.8,46.82,46.79,46.79,33186.0,37.4389,37.4549,37.4309,37.4309,33186.0
2017-02-14 15:10:00,46.79,46.8,46.77,46.79,24830.0,37.4309,37.4389,37.4149,37.4309,24830.0
2017-02-14 15:15:00,46.79,46.84,46.79,46.83,81668.0,37.4309,37.4709,37.4309,37.4629,81668.0
2017-02-14 15:20:00,46.83,46.86,46.82,46.84,82245.0,37.4629,37.4869,37.4549,37.4709,82245.0
2017-02-14 15:25:00,46.84,46.84,46.78,46.79,63225.0,37.4709,37.4709,37.4229,37.4309,63225.0
2017-02-14 15:30:00,46.78,46.8,46.76,46.77,41322.0,37.4229,37.4389,37.4069,37.4149,41322.0
2017-02-14 15:35:00,46.77,46.8,46.76,46.79,80075.0,37.4149,37.4389,37.4069,37.4309,80075.0
2017-02-14 15:40:00,46.79,46.82,46.78,46.8,71281.0,37.4309,37.4549,37.4229,37.4389,71281.0
2017-02-14 15:45:00,46.81,46.82,46.79,46.81,58351.0,37.4469,37.4549,37.4309,37.4469,58351.0
2017-02-14 15:50:00,46.8,46.83,46.79,46.79,95949.0,37.4389,37.4629,37.4309,37.4309,95949.0
2017-02-14 15:55:00,46.8,46.82,46.74,46.81,259112.0,37.4389,37.4549,37.3909,37.4469,259112.0
2017-02-15 09:30:00,47.02,47.04,46.8,47.03,182678.0,37.6149,37.6309,37.4389,37.6229,182678.0
2017-02-15 09:35:00,47.04,47.07,46.93,46.93,46691.0,37.6309,37.6549,37.5429,37.5429,46691.0
2017-02-15 09:40:00,46.94,47.01,46.93,47.0,46966.0,37.5509,37.6069,37.5429,37.5989,46966.0
2017-02-15 09:45:00,47.0,47.07,46.97,47.06,76269.0,37.5989,37.6549,37.5749,37.6469,76269.0
2017-02-15 09:50:00,47.05,47.13,47.04,47.13,33466.0,37.6389,37.7029,37.6309,37.7029,33466.0
2017-02-15 09:55:00,47.12,47.14,47.07,47.09,32376.0,37.6949,37.7109,37.6549,37.6709,32376.0
2017-02-15 10:00:00,47.09,47.1,47.0,47.05,34658.0,37.6709,37.6789,37.5989,37.6389,34658.0
2017-02-15 10:05:00,47.04,47.05,46.95,46.97,35892.0,37.6309,37.6389,37.5589,37.5749,35892.0
2017-02-15 10:10:00,46.97,47.02,46.91,47.01,35194.0,37.5749,37.6149,37.5269,37.6069,35194.0
2017-02-15 10:15:00,47.01,47.07,46.99,47.06,36699.0,37.6069,37.6549,37.5909,37.6469,36699.0
2017-02-15 10:20:00,47.07,47.07,46.98,46.98,37719.0,37.6549,37.6549,37.5829,37.5829,37719.0
2017-02-15 10:25:00,46.98,47.11,46.98,47.07,24481.0,37.5829,37.6869,37.5829,37.6549,24481.0
2017-02-15 10:30:00,47.08,47.15,47.04,47.15,33996.0,37.6629,37.7189,37.6309,37.7189,33996.0
2017-02-15 10:35:00,47.14,47.19,47.1,47.14,36505.0,37.7109,37.7509,37.6789,37.7109,36505.0
2017-02-15 10:40:00,47.14,47.21,47.13,47.21,24223.0,37.7109,37.7669,37.7029,37.7669,24223.0
2017-02-15 10:45:00,47.2,47.28,47.19,47.26,42042.0,37.7589,37.8229,37.7509,37.8069,42042.0
2017-02-15 10:50:00,47.26,47.3,47.25,47.3,121088.0,37.8069,37.8389,37.7989,37.8389,121088.0
2017-02-15 10:55:00,47.29,47.37,47.29,47.37,74511.0,37.8309,37.8949,37.8309,37.8949,74511.0
2017-02-15 11:00:00,47.36,47.37,47.32,47.36,41852.0,37.8869,37.8949,37.8549,37.8869,41852.0
2017-02-15 11:05:00,47.36,47.42,47.35,47.42,30233.0,37.8869,37.9349,37.8789,37.9349,30233.0
2017-02-15 11:10:00,47.42,47.45,47.38,47.38,44822.0,37.9349,37.9589,37.9029,37.9029,44822.0
2017-02-15 11:15:00,47.39,47.47,47.38,47.47,112937.0,37.9109,37.9749,37.9029,37.9749,112937.0
2017-02-15 11:20:00,47.47,47.48,47.44,47.47,60398.0,37.9749,37.9829,37.9509,37.9749,60398.0
2017-02-15 11:25:00,47.47,47.5,47.45,47.46,66411.0,37.9749,37.9989,37.9589,37.9669,66411.0
2017-02-15 11:30:00,47.46,47.47,47.41,47.42,47008.0,37.9669,37.9749,37.9269,37.9349,47008.0
2017-02-15 11:35:00,47.42,47.43,47.34,47.35,25666.0,37.9349,37.9429,37.8709,37.8789,25666.0
2017-02-15 11:40:00,47.34,47.39,47.33,47.37,193085.0,37.8709,37.9109,37.8629,37.8949,193085.0
2017-02-15 11:45:00,47.37,47.37,47.3,47.34,60345.0,37.8949,37.8949,37.8389,37.8709,60345.0
2017-02-15 11:50:00,47.34,47.4,47.33,47.4,24768.0,37.8709,37.9189,37.8629,37.9189,24768.0
2017-02-15 11:55:00,47.4,47.42,47.38,47.39,20302.0,37.9189,37.9349,37.9029,37.9109,20302.0
2017-02-15 12:00:00,47.39,47.43,47.37,47.38,36463.0,37.9109,37.9429,37.8949,37.9029,36463.0
2017-02-15 12:05:00,47.39,47.45,47.35,47.37,71701.0,37.9109,37.9589,37.8789,37.8949,71701.0
2017-02-15 12:10:00,47.36,47.4,47.34,47.4,26340.0,37.8869,37.9189,37.8709,37.9189,26340.0
2017-02-15 12:15:00,47.39,47.39,47.32,47.33,22289.0,37.9109,37.9109,37.8549,37.8629,22289.0
2017-02-15 12:20:00,47.33,47.34,47.29,47.33,51757.0,37.8629,37.8709,37.8309,37.8629,51757.0
2017-02-15 12:25:00,47.33,47.4,47.33,47.39,27562.0,37.8629,37.9189,37.8629,37.9109,27562.0
2017-02-15 12:30:00,47.39,47.39,47.32,47.34,33601.0,37.9109,37.9109,37.8549,37.8709,33601.0
2017-02-15 12:35:00,47.34,47.37,47.34,47.34,25493.0,37.8709,37.8949,37.8709,37.8709,25493.0
2017-02-15 12:40:00,47.34,47.35,47.32,47.34,51146.0,37.8709,37.8789,37.8549,37.8709,51146.0
2017-02-15 12:45:00,47.34,47.35,47.31,47.31,20704.0,37.8709,37.8789,37.8469,37.8469,20704.0
2017-02-15 12:50:00,47.32,47.36,47.31,47.35,38859.0,37.8549,37.8869,37.8469,37.8789,38859.0
2017-02-15 12:55:00,47.35,47.36,47.3,47.33,22954.0,37.8789,37.8869,37.8389,37.8629,22954.0
2017-02-15 13:00:00,47.33,47.39,47.32,47.38,39156.0,37.8629,37.9109,37.8549,37.9029,39156.0
2017-02-15 13:05:00,47.38,47.38,47.32,47.34,24455.0,37.9029,37.9029,37.8549,37.8709,24455.0
2017-02-15 13:10:00,47.34,47.35,47.28,47.29,40294.0,37.8709,37.8789,37.8229,37.8309,40294.0
2017-02-15 13:15:00,47.29,47.37,47.28,47.36,29865.0,37.8309,37.8949,37.8229,37.8869,29865.0
2017-02-15 13:20:00,47.36,47.38,47.35,47.38,18000.0,37.8869,37.9029,37.8789,37.9029,18000.0
2017-02-15 13:25:00,47.38,47.38,47.35,47.36,15427.0,37.9029,37.9029,37.8789,37.8869,15427.0
2017-02-15 13:30:00,47.36,47.4,47.36,47.38,37832.0,37.8869,37.9189,37.8869,37.9029,37832.0
2017-02-15 13:35:00,47.38,47.39,47.34,47.36,47046.0,37.9029,37.9109,37.8709,37.8869,47046.0
2017-02-15 13:40:00,47.37,47.38,47.35,47.38,37067.0,37.8949,37.9029,37.8789,37.9029,37067.0
2017-02-15 13:45:00,47.38,47.41,47.37,47.41,58653.0,37.9029,37.9269,37.8949,37.9269,58653.0
2017-02-15 13:50:00,47.41,47.44,47.4,47.44,32112.0,37.9269,37.9509,37.9189,37.9509,32112.0
2017-02-15 13:55:00,47.44,47.48,47.42,47.42,25460.0,37.9509,37.9829,37.9349,37.9349,25460.0
2017-02-15 14:00:00,47.43,47.46,47.4,47.44,54044.0,37.9429,37.9669,37.9189,37.9509,54044.0
2017-02-15 14:05:00,47.43,47.44,47.39,47.42,55208.0,37.9429,37.9509,37.9109,37.9349,55208.0
2017-02-15 14:10:00,47.42,47.43,47.4,47.43,23314.0,37.9349,37.9429,37.9189,37.9429,23314.0
2017-02-15 14:15:00,47.43,47.43,47.4,47.41,26128.0,37.9429,37.9429,37.9189,37.9269,26128.0
2017-02-15 14:20:00,47.41,47.46,47.41,47.46,28088.0,37.9269,37.9669,37.9269,37.9669,28088.0
2017-02-15 14:25:00,47.46,47.49,47.45,47.45,33400.0,37.9669,37.9909,37.9589,37.9589,33400.0
2017-02-15 14:30:00,47.45,47.46,47.42,47.42,43531.0,37.9589,37.9669,37.9349,37.9349,43531.0
2017-02-15 14:35:00,47.42,47.45,47.4,47.41,90014.0,37.9349,37.9589,37.9189,37.9269,90014.0
2017-02-15 14:40:00,47.41,47.48,47.4,47.47,35331.0,37.9269,37.9829,37.9189,37.9749,35331.0
2017-02-15 14:45:00,47.47,47.47,47.42,47.43,66105.0,37.9749,37.9749,37.9349,37.9429,66105.0
2017-02-15 14:50:00,47.43,47.44,47.4,47.41,60134.0,37.9429,37.9509,37.9189,37.9269,60134.0
2017-02-15 14:55:00,47.42,47.42,47.33,47.38,158361.0,37.9349,37.9349,37.8629,37.9029,158361.0
2017-02-15 15:00:00,47.38,47.41,47.38,47.41,33777.0,37.9029,37.9269,37.9029,37.9269,33777.0
2017-02-15 15:05:00,47.41,47.43,47.4,47.41,53919.0,37.9269,37.9429,37.9189,37.9269,53919.0
2017-02-15 15:10:00,47.41,47.45,47.4,47.45,57449.0,37.9269,37.9589,37.9189,37.9589,57449.0
2017-02-15 15:15:00,47.45,47.53,47.44,47.51,125167.0,37.9589,38.0229,37.9509,38.0069,125167.0
2017-02-15 15:20:00,47.5,47.52,47.5,47.51,51349.0,37.9989,38.0149,37.9989,38.0069,51349.0
2017-02-15 15:25:00,47.51,47.52,47.49,47.5,130749.0,38.0069,38.0149,37.9909,37.9989,130749.0
2017-02-15 15:30:00,47.5,47.51,47.45,47.45,46147.0,37.9989,38.0069,37.9589,37.9589,46147.0
2017-02-15 15:35:00,47.45,47.49,47.43,47.49,60856.0,37.9589,37.9909,37.9429,37.9909,60856.0
2017-02-15 15:40:00,47.48,47.5,47.44,47.45,53189.0,37.9829,37.9989,37.9509,37.9589,53189.0
2017-02-15 15:45:00,47.45,47.45,47.42,47.44,73729.0,37.9589,37.9589,37.9349,37.9509,73729.0
2017-02-15 15:50:00,47.43,47.44,47.39,47.41,81083.0,37.9429,37.9509,37.9109,37.9269,81083.0
2017-02-15 15:55:00,47.41,47.45,47.39,47.43,232993.0,37.9269,37.9589,37.9109,37.9429,232993.0
2017-02-16 09:30:00,47.36,47.47,47.27,47.3,44223.0,37.8869,37.9749,37.8149,37.8389,44223.0
2017-02-16 09:35:00,47.33,47.41,47.27,47.41,22710.0,37.8629,37.9269,37.8149,37.9269,22710.0
2017-02-16 09:40:00,47.41,47.44,47.34,47.39,33844.0,37.9269,37.9509,37.8709,37.9109,33844.0
2017-02-16 09:45:00,47.39,47.39,47.33,47.33,41544.0,37.9109,37.9109,37.8629,37.8629,41544.0
2017-02-16 09:50:00,47.33,47.33,47.2,47.24,24581.0,37.8629,37.8629,37.7589,37.7909,24581.0
2017-02-16 09:55:00,47.24,47.29,47.23,47.27,29300.0,37.7909,37.8309,37.7829,37.8149,29300.0
2017-02-16 10:00:00,47.26,47.27,47.11,47.13,55520.0,37.8069,37.8149,37.6869,37.7029,55520.0
2017-02-16 10:05:00,47.12,47.21,47.11,47.21,58744.0,37.6949,37.7669,37.6869,37.7669,58744.0
2017-02-16 10:10:00,47.21,47.24,47.12,47.13,48132.0,37.7669,37.7909,37.6949,37.7029,48132.0
2017-02-16 10:15:00,47.12,47.14,47.07,47.09,26311.0,37.6949,37.7109,37.6549,37.6709,26311.0
2017-02-16 10:20:00,47.09,47.21,47.08,47.21,23329.0,37.6709,37.7669,37.6629,37.7669,23329.0
2017-02-16 10:25:00,47.2,47.21,47.15,47.18,22180.0,37.7589,37.7669,37.7189,37.7429,22180.0
2017-02-16 10:30:00,47.18,47.28,47.17,47.27,84954.0,37.7429,37.8229,37.7349,37.8149,84954.0
2017-02-16 10:35:00,47.26,47.28,47.2,47.23,61237.0,37.8069,37.8229,37.7589,37.7829,61237.0
2017-02-16 10:40:00,47.24,47.35,47.23,47.28,43135.0,37.7909,37.8789,37.7829,37.8229,43135.0
2017-02-16 10:45:00,47.28,47.28,47.14,47.14,34543.0,37.8229,37.8229,37.7109,37.7109,34543.0
2017-02-16 10:50:00,47.13,47.15,47.02,47.04,82720.0,37.7029,37.7189,37.6149,37.6309,82720.0
2017-02-16 10:55:00,47.04,47.15,47.02,47.15,33901.0,37.6309,37.7189,37.6149,37.7189,33901.0
2017-02-16 11:00:00,47.15,47.15,47.09,47.12,28540.0,37.7189,37.7189,37.6709,37.6949,28540.0
2017-02-16 11:05:00,47.13,47.15,47.05,47.08,37452.0,37.7029,37.7189,37.6389,37.6629,37452.0
2017-02-16 11:10:00,47.07,47.08,47.02,47.06,28537.0,37.6549,37.6629,37.6149,37.6469,28537.0
2017-02-16 11:15:00,47.06,47.12,47.06,47.12,35438.0,37.6469,37.6949,37.6469,37.6949,35438.0
2017-02-16 11:20:00,47.12,47.16,47.11,47.15,30470.0,37.6949,37.7269,37.6869,37.7189,30470.0
2017-02-16 11:25:00,47.15,47.18,47.11,47.14,31681.0,37.7189,37.7429,37.6869,37.7109,31681.0
2017-02-16 11:30:00,47.14,47.23,47.13,47.23,20310.0,37.7109,37.7829,37.7029,37.7829,20310.0
2017-02-16 11:35:00,47.23,47.23,47.12,47.13,37284.0,37.7829,37.7829,37.6949,37.7029,37284.0
2017-02-16 11:40:00,47.13,47.19,47.11,47.18,29302.0,37.7029,37.7509,37.6869,37.7429,29302.0
2017-02-16 11:45:00,47.19,47.19,47.15,47.16,23663.0,37.7509,37.7509,37.7189,37.7269,23663.0
2017-02-16 11:50:00,47.17,47.18,47.14,47.16,28861.0,37.7349,37.7429,37.7109,37.7269,28861.0
2017-02-16 11:55:00,47.16,47.17,47.13,47.17,24390.0,37.7269,37.7349,37.7029,37.7349,24390.0
2017-02-16 12:00:00,47.18,47.19,47.12,47.14,16385.0,37.7429,37.7509,37.6949,37.7109,16385.0
2017-02-16 12:05:00,47.14,47.14,47.07,47.07,11134.0,37.7109,37.7109,37.6549,37.6549,11134.0
2017-02-16 12:10:00,47.08,47.11,47.06,47.06,37946.0,37.6629,37.6869,37.6469,37.6469,37946.0
2017-02-16 12:15:00,47.06,47.06,47.0,47.05,32514.0,37.6469,37.6469,37.5989,37.6389,32514.0
2017-02-16 12:20:00,47.05,47.07,47.02,47.03,23686.0,37.6389,37.6549,37.6149,37.6229,23686.0
2017-02-16 12:25:00,47.02,47.04,46.99,47.01,49187.0,37.6149,37.6309,37.5909,37.6069,49187.0
2017-02-16 12:30:00,47.02,47.05,46.99,47.05,22915.0,37.6149,37.6389,37.5909,37.6389,22915.0
2017-02-16 12:35:00,47.05,47.09,47.04,47.08,20637.0,37.6389,37.6709,37.6309,37.6629,20637.0
2017-02-16 12:40:00,47.08,47.11,47.07,47.09,15806.0,37.6629,37.6869,37.6549,37.6709,15806.0
2017-02-16 12:45:00,47.09,47.09,47.04,47.05,10015.0,37.6709,37.6709,37.6309,37.6389,10015.0
2017-02-16 12:50:00,47.06,47.12,47.05,47.1,17455.0,37.6469,37.6949,37.6389,37.6789,17455.0
2017-02-16 12:55:00,47.09,47.1,47.01,47.01,26747.0,37.6709,37.6789,37.6069,37.6069,26747.0
2017-02-16 13:00:00,47.01,47.02,46.93,46.93,21193.0,37.6069,37.6149,37.5429,37.5429,21193.0
2017-02-16 13:05:00,46.94,47.02,46.93,47.01,29615.0,37.5509,37.6149,37.5429,37.6069,29615.0
2017-02-16 13:10:00,47.02,47.02,46.98,47.0,19829.0,37.6149,37.6149,37.5829,37.5989,19829.0
2017-02-16 13:15:00,47.0,47.05,46.99,47.04,24248.0,37.5989,37.6389,37.5909,37.6309,24248.0
2017-02-16 13:20:00,47.04,47.04,46.96,46.97,38905.0,37.6309,37.6309,37.5669,37.5749,38905.0
2017-02-16 13:25:00,46.97,47.01,46.95,47.0,22301.0,37.5749,37.6069,37.5589,37.5989,22301.0
2017-02-16 13:30:00,47.0,47.0,46.96,46.97,24688.0,37.5989,37.5989,37.5669,37.5749,24688.0
2017-02-16 13:35:00,46.97,47.02,46.94,47.02,26613.0,37.5749,37.6149,37.5509,37.6149,26613.0
2017-02-16 13:40:00,47.01,47.03,46.95,46.96,27121.0,37.6069,37.6229,37.5589,37.5669,27121.0
2017-02-16 13:45:00,46.96,47.0,46.96,46.98,25739.0,37.5669,37.5989,37.5669,37.5829,25739.0
2017-02-16 13:50:00,46.99,47.02,46.98,47.02,18626.0,37.5909,37.6149,37.5829,37.6149,18626.0
2017-02-16 13:55:00,47.02,47.04,47.0,47.03,43784.0,37.6149,37.6309,37.5989,37.6229,43784.0
2017-02-16 14:00:00,47.04,47.06,47.03,47.04,25267.0,37.6309,37.6469,37.6229,37.6309,25267.0
2017-02-16 14:05:00,47.04,47.05,47.0,47.02,27389.0,37.6309,37.6389,37.5989,37.6149,27389.0
2017-02-16 14:10:00,47.02,47.05,46.99,47.05,21541.0,37.6149,37.6389,37.5909,37.6389,21541.0
2017-02-16 14:15:00,47.05,47.06,46.98,46.98,47165.0,37.6389,37.6469,37.5829,37.5829,47165.0
2017-02-16 14:20:00,46.99,47.0,46.91,46.93,48656.0,37.5909,37.5989,37.5269,37.5429,48656.0
2017-02-16 14:25:00,46.94,47.0,46.94,46.99,16745.0,37.5509,37.5989,37.5509,37.5909,16745.0
2017-02-16 14:30:00,46.99,47.01,46.97,46.99,30473.0,37.5909,37.6069,37.5749,37.5909,30473.0
2017-02-16 14:35:00,46.99,46.99,46.96,46.96,14571.0,37.5909,37.5909,37.5669,37.5669,14571.0
2017-02-16 14:40:00,46.97,47.03,46.96,47.02,19204.0,37.5749,37.6229,37.5669,37.6149,19204.0
2017-02-16 14:45:00,47.02,47.02,46.98,46.98,14718.0,37.6149,37.6149,37.5829,37.5829,14718.0
2017-02-16 14:50:00,46.98,47.03,46.97,47.03,21332.0,37.5829,37.6229,37.5749,37.6229,21332.0
2017-02-16 14:55:00,47.02,47.06,47.01,47.04,24425.0,37.6149,37.6469,37.6069,37.6309,24425.0
2017-02-16 15:00:00,47.04,47.11,47.03,47.11,32500.0,37.6309,37.6869,37.6229,37.6869,32500.0
2017-02-16 15:05:00,47.1,47.1,47.04,47.06,24600.0,37.6789,37.6789,37.6309,37.6469,24600.0
2017-02-16 15:10:00,47.06,47.09,47.05,47.05,30854.0,37.6469,37.6709,37.6389,37.6389,30854.0
2017-02-16 15:15:00,47.05,47.07,47.01,47.02,28312.0,37.6389,37.6549,37.6069,37.6149,28312.0
2017-02-16 15:20:00,47.03,47.08,47.02,47.08,36265.0,37.6229,37.6629,37.6149,37.6629,36265.0
2017-02-16 15:25:00,47.07,47.07,47.03,47.03,52175.0,37.6549,37.6549,37.6229,37.6229,52175.0
2017-02-16 15:30:00,47.03,47.06,46.99,47.06,88028.0,37.6229,37.6469,37.5909,37.6469,88028.0
2017-02-16 15:35:00,47.06,47.08,47.03,47.05,48014.0,37.6469,37.6629,37.6229,37.6389,48014.0
2017-02-16 15:40:00,47.06,47.07,47.04,47.06,57158.0,37.6469,37.6549,37.6309,37.6469,57158.0
2017-02-16 15:45:00,47.05,47.07,47.04,47.05,68523.0,37.6389,37.6549,37.6309,37.6389,68523.0
2017-02-16 15:50:00,47.05,47.1,47.04,47.07,108510.0,37.6389,37.6789,37.6309,37.6549,108510.0
2017-02-16 15:55:00,47.08,47.09,47.05,47.08,180491.0,37.6629,37.6709,37.6389,37.6629,180491.0
2017-02-17 09:30:00,46.71,46.78,46.46,46.49,348954.0,37.3669,37.4229,37.1669,37.1909,348954.0
2017-02-17 09:35:00,46.5,46.66,46.49,46.5,68809.0,37.1989,37.3269,37.1909,37.1989,68809.0
2017-02-17 09:40:00,46.52,46.6,46.51,46.6,33444.0,37.2149,37.2789,37.2069,37.2789,33444.0
2017-02-17 09:45:00,46.59,46.75,46.58,46.71,45453.0,37.2709,37.3989,37.2629,37.3669,45453.0
2017-02-17 09:50:00,46.7,46.74,46.68,46.69,58598.0,37.3589,37.3909,37.3429,37.3509,58598.0
2017-02-17 09:55:00,46.68,46.72,46.66,46.71,25892.0,37.3429,37.3749,37.3269,37.3669,25892.0
2017-02-17 10:00:00,46.71,46.8,46.68,46.8,31662.0,37.3669,37.4389,37.3429,37.4389,31662.0
2017-02-17 10:05:00,46.81,46.84,46.7,46.71,30156.0,37.4469,37.4709,37.3589,37.3669,30156.0
2017-02-17 10:10:00,46.71,46.79,46.7,46.78,41082.0,37.3669,37.4309,37.3589,37.4229,41082.0
2017-02-17 10:15:00,46.79,46.87,46.76,46.84,56586.0,37.4309,37.4949,37.4069,37.4709,56586.0
2017-02-17 10:20:00,46.84,46.85,46.77,46.85,31227.0,37.4709,37.4789,37.4149,37.4789,31227.0
2017-02-17 10:25:00,46.85,46.91,46.84,46.9,24322.0,37.4789,37.5269,37.4709,37.5189,24322.0
2017-02-17 10:30:00,46.9,46.9,46.8,46.83,50099.0,37.5189,37.5189,37.4389,37.4629,50099.0
2017-02-17 10:35:00,46.83,46.85,46.74,46.77,43573.0,37.4629,37.4789,37.3909,37.4149,43573.0
2017-02-17 10:40:00,46.76,46.82,46.76,46.82,23298.0,37.4069,37.4549,37.4069,37.4549,23298.0
2017-02-17 10:45:00,46.82,46.85,46.8,46.82,25743.0,37.4549,37.4789,37.4389,37.4549,25743.0
2017-02-17 10:50:00,46.81,46.86,46.8,46.84,56043.0,37.4469,37.4869,37.4389,37.4709,56043.0
2017-02-17 10:55:00,46.84,46.89,46.83,46.88,41712.0,37.4709,37.5109,37.4629,37.5029,41712.0
2017-02-17 11:00:00,46.88,46.92,46.86,46.92,45481.0,37.5029,37.5349,37.4869,37.5349,45481.0
2017-02-17 11:05:00,46.93,46.94,46.89,46.94,27455.0,37.5429,37.5509,37.5109,37.5509,27455.0
2017-02-17 11:10:00,46.95,47.01,46.94,46.99,20816.0,37.5589,37.6069,37.5509,37.5909,20816.0
2017-02-17 11:15:00,46.99,47.0,46.88,46.88,18557.0,37.5909,37.5989,37.5029,37.5029,18557.0
2017-02-17 11:20:00,46.88,46.92,46.84,46.92,25984.0,37.5029,37.5349,37.4709,37.5349,25984.0
2017-02-17 11:25:00,46.92,46.95,46.88,46.9,29582.0,37.5349,37.5589,37.5029,37.5189,29582.0
2017-02-17 11:30:00,46.91,46.96,46.91,46.95,15786.0,37.5269,37.5669,37.5269,37.5589,15786.0
2017-02-17 11:35:00,46.96,46.97,46.93,46.95,22009.0,37.5669,37.5749,37.5429,37.5589,22009.0
2017-02-17 11:40:00,46.94,46.96,46.92,46.94,54431.0,37.5509,37.5669,37.5349,37.5509,54431.0
2017-02-17 11:45:00,46.94,46.99,46.92,46.97,27535.0,37.5509,37.5909,37.5349,37.5749,27535.0
2017-02-17 11:50:00,46.97,47.01,46.96,46.99,26504.0,37.5749,37.6069,37.5669,37.5909,26504.0
2017-02-17 11:55:00,46.99,47.02,46.99,47.02,36777.0,37.5909,37.6149,37.5909,37.6149,36777.0
2017-02-17 12:00:00,47.02,47.04,47.0,47.04,23763.0,37.6149,37.6309,37.5989,37.6309,23763.0
2017-02-17 12:05:00,47.05,47.06,47.03,47.03,16451.0,37.6389,37.6469,37.6229,37.6229,16451.0
2017-02-17 12:10:00,47.04,47.08,47.03,47.05,29972.0,37.6309,37.6629,37.6229,37.6389,29972.0
2017-02-17 12:15:00,47.05,47.06,47.02,47.04,25625.0,37.6389,37.6469,37.6149,37.6309,25625.0
2017-02-17 12:20:00,47.04,47.07,47.03,47.06,13606.0,37.6309,37.6549,37.6229,37.6469,13606.0
2017-02-17 12:25:00,47.06,47.1,47.05,47.06,29752.0,37.6469,37.6789,37.6389,37.6469,29752.0
2017-02-17 12:30:00,47.05,47.06,47.02,47.03,9863.0,37.6389,37.6469,37.6149,37.6229,9863.0
2017-02-17 12:35:00,47.03,47.05,47.0,47.05,26607.0,37.6229,37.6389,37.5989,37.6389,26607.0
2017-02-17 12:40:00,47.05,47.06,47.04,47.05,14893.0,37.6389,37.6469,37.6309,37.6389,14893.0
2017-02-17 12:45:00,47.05,47.06,47.02,47.03,14923.0,37.6389,37.6469,37.6149,37.6229,14923.0
2017-02-17 12:50:00,47.03,47.03,47.01,47.01,14217.0,37.6229,37.6229,37.6069,37.6069,14217.0
2017-02-17 12:55:00,47.01,47.02,46.99,47.01,16554.0,37.6069,37.6149,37.5909,37.6069,16554.0
2017-02-17 13:00:00,47.01,47.02,46.99,46.99,12367.0,37.6069,37.6149,37.5909,37.5909,12367.0
2017-02-17 13:05:00,47.0,47.02,46.97,46.99,13913.0,37.5989,37.6149,37.5749,37.5909,13913.0
2017-02-17 13:10:00,46.98,47.0,46.98,46.98,10955.0,37.5829,37.5989,37.5829,37.5829,10955.0
2017-02-17 13:15:00,46.98,46.98,46.94,46.96,12731.0,37.5829,37.5829,37.5509,37.5669,12731.0
2017-02-17 13:20:00,46.96,46.98,46.95,46.96,10795.0,37.5669,37.5829,37.5589,37.5669,10795.0
2017-02-17 13:25:00,46.95,47.0,46.95,47.0,16218.0,37.5589,37.5989,37.5589,37.5989,16218.0
2017-02-17 13:30:00,47.0,47.02,46.99,47.0,44493.0,37.5989,37.6149,37.5909,37.5989,44493.0
2017-02-17 13:35:00,47.0,47.02,46.96,47.01,44041.0,37.5989,37.6149,37.5669,37.6069,44041.0
2017-02-17 13:40:00,47.0,47.05,47.0,47.02,30861.0,37.5989,37.6389,37.5989,37.6149,30861.0
2017-02-17 13:45:00,47.02,47.04,47.01,47.03,8619.0,37.6149,37.6309,37.6069,37.6229,8619.0
2017-02-17 13:50:00,47.03,47.04,47.02,47.03,13020.0,37.6229,37.6309,37.6149,37.6229,13020.0
2017-02-17 13:55:00,47.03,47.05,47.02,47.05,18011.0,37.6229,37.6389,37.6149,37.6389,18011.0
2017-02-17 14:00:00,47.05,47.05,47.03,47.04,17101.0,37.6389,37.6389,37.6229,37.6309,17101.0
2017-02-17 14:05:00,47.05,47.05,47.03,47.03,11983.0,37.6389,37.6389,37.6229,37.6229,11983.0
2017-02-17 14:10:00,47.03,47.05,47.03,47.05,14283.0,37.6229,37.6389,37.6229,37.6389,14283.0
2017-02-17 14:15:00,47.05,47.07,47.03,47.05,36161.0,37.6389,37.6549,37.6229,37.6389,36161.0
2017-02-17 14:20:00,47.04,47.09,47.04,47.08,29295.0,37.6309,37.6709,37.6309,37.6629,29295.0
2017-02-17 14:25:00,47.08,47.09,47.06,47.07,20530.0,37.6629,37.6709,37.6469,37.6549,20530.0
2017-02-17 14:30:00,47.06,47.11,47.05,47.11,21938.0,37.6469,37.6869,37.6389,37.6869,21938.0
2017-02-17 14:35:00,47.1,47.12,47.08,47.12,24488.0,37.6789,37.6949,37.6629,37.6949,24488.0
2017-02-17 14:40:00,47.12,47.13,47.1,47.11,15446.0,37.6949,37.7029,37.6789,37.6869,15446.0
2017-02-17 14:45:00,47.12,47.15,47.11,47.13,15293.0,37.6949,37.7189,37.6869,37.7029,15293.0
2017-02-17 14:50:00,47.13,47.14,47.11,47.12,18953.0,37.7029,37.7109,37.6869,37.6949,18953.0
2017-02-17 14:55:00,47.12,47.12,47.09,47.09,35652.0,37.6949,37.6949,37.6709,37.6709,35652.0
2017-02-17 15:00:00,47.09,47.1,47.07,47.09,29323.0,37.6709,37.6789,37.6549,37.6709,29323.0
2017-02-17 15:05:00,47.09,47.12,47.08,47.11,15407.0,37.6709,37.6949,37.6629,37.6869,15407.0
2017-02-17 15:10:00,47.11,47.13,47.1,47.11,20741.0,37.6869,37.7029,37.6789,37.6869,20741.0
2017-02-17 15:15:00,47.12,47.13,47.1,47.12,30753.0,37.6949,37.7029,37.6789,37.6949,30753.0
2017-02-17 15:20:00,47.12,47.13,47.1,47.1,25851.0,37.6949,37.7029,37.6789,37.6789,25851.0
2017-02-17 15:25:00,47.1,47.12,47.09,47.1,43224.0,37.6789,37.6949,37.6709,37.6789,43224.0
2017-02-17 15:30:00,47.1,47.13,47.1,47.12,38096.0,37.6789,37.7029,37.6789,37.6949,38096.0
2017-02-17 15:35:00,47.12,47.12,47.08,47.09,43826.0,37.6949,37.6949,37.6629,37.6709,43826.0
2017-02-17 15:40:00,47.09,47.1,47.08,47.1,22404.0,37.6709,37.6789,37.6629,37.6789,22404.0
2017-02-17 15:45:00,47.09,47.14,47.08,47.09,71768.0,37.6709,37.7109,37.6629,37.6709,71768.0
2017-02-17 15:50:00,47.09,47.12,47.08,47.09,88078.0,37.6709,37.6949,37.6629,37.6709,88078.0
2017-02-17 15:55:00,47.09,47.13,47.09,47.13,201403.0,37.6709,37.7029,37.6709,37.7029,201403.0
2017-02-21 09:30:00,47.25,47.54,47.23,47.51,203373.0,37.7989,38.0309,37.7829,38.0069,203373.0
2017-02-21 09:35:00,47.48,47.51,47.38,47.48,24016.0,37.9829,38.0069,37.9029,37.9829,24016.0
2017-02-21 09:40:00,47.5,47.54,47.44,47.51,148001.0,37.9989,38.0309,37.9509,38.0069,148001.0
2017-02-21 09:45:00,47.52,47.57,47.5,47.55,55237.0,38.0149,38.0549,37.9989,38.0389,55237.0
2017-02-21 09:50:00,47.57,47.61,47.53,47.54,34103.0,38.0549,38.0869,38.0229,38.0309,34103.0
2017-02-21 09:55:00,47.54,47.55,47.5,47.51,49604.0,38.0309,38.0389,37.9989,38.0069,49604.0
2017-02-21 10:00:00,47.51,47.54,47.5,47.54,25187.0,38.0069,38.0309,37.9989,38.0309,25187.0
2017-02-21 10:05:00,47.54,47.59,47.51,47.59,41603.0,38.0309,38.0709,38.0069,38.0709,41603.0
2017-02-21 10:10:00,47.59,47.59,47.53,47.56,36996.0,38.0709,38.0709,38.0229,38.0469,36996.0
2017-02-21 10:15:00,47.56,47.58,47.53,47.57,33126.0,38.0469,38.0629,38.0229,38.0549,33126.0
2017-02-21 10:20:00,47.56,47.56,47.5,47.5,40468.0,38.0469,38.0469,37.9989,37.9989,40468.0
2017-02-21 10:25:00,47.51,47.56,47.5,47.53,36889.0,38.0069,38.0469,37.9989,38.0229,36889.0
2017-02-21 10:30:00,47.53,47.55,47.48,47.51,128084.0,38.0229,38.0389,37.9829,38.0069,128084.0
2017-02-21 10:35:00,47.51,47.56,47.51,47.54,33377.0,38.0069,38.0469,38.0069,38.0309,33377.0
2017-02-21 10:40:00,47.54,47.57,47.52,47.55,52890.0,38.0309,38.0549,38.0149,38.0389,52890.0
2017-02-21 10:45:00,47.55,47.55,47.5,47.52,29609.0,38.0389,38.0389,37.9989,38.0149,29609.0
2017-02-21 10:50:00,47.52,47.54,47.49,47.51,39351.0,38.0149,38.0309,37.9909,38.0069,39351.0
2017-02-21 10:55:00,47.51,47.51,47.47,47.47,44998.0,38.0069,38.0069,37.9749,37.9749,44998.0
2017-02-21 11:00:00,47.47,47.53,47.47,47.53,56054.0,37.9749,38.0229,37.9749,38.0229,56054.0
2017-02-21 11:05:00,47.53,47.55,47.5,47.5,50098.0,38.0229,38.0389,37.9989,37.9989,50098.0
2017-02-21 11:10:00,47.51,47.52,47.48,47.5,21363.0,38.0069,38.0149,37.9829,37.9989,21363.0
2017-02-21 11:15:00,47.51,47.56,47.49,47.55,49776.0,38.0069,38.0469,37.9909,38.0389,49776.0
2017-02-21 11:20:00,47.55,47.57,47.45,47.46,43418.0,38.0389,38.0549,37.9589,37.9669,43418.0
2017-02-21 11:25:00,47.45,47.48,47.43,47.46,48819.0,37.9589,37.9829,37.9429,37.9669,48819.0
2017-02-21 11:30:00,47.47,47.51,47.45,47.51,58687.0,37.9749,38.0069,37.9589,38.0069,58687.0
2017-02-21 11:35:00,47.51,47.52,47.46,47.47,78038.0,38.0069,38.0149,37.9669,37.9749,78038.0
2017-02-21 11:40:00,47.48,47.51,47.48,47.5,29339.0,37.9829,38.0069,37.9829,37.9989,29339.0
2017-02-21 11:45:00,47.5,47.52,47.44,47.49,53695.0,37.9989,38.0149,37.9509,37.9909,53695.0
2017-02-21 11:50:00,47.49,47.55,47.48,47.55,125209.0,37.9909,38.0389,37.9829,38.0389,125209.0
2017-02-21 11:55:00,47.55,47.56,47.51,47.55,42804.0,38.0389,38.0469,38.0069,38.0389,42804.0
2017-02-21 12:00:00,47.55,47.61,47.55,47.58,70989.0,38.0389,38.0869,38.0389,38.0629,70989.0
2017-02-21 12:05:00,47.59,47.64,47.58,47.61,107792.0,38.0709,38.1109,38.0629,38.0869,107792.0
2017-02-21 12:10:00,47.61,47.61,47.56,47.57,29163.0,38.0869,38.0869,38.0469,38.0549,29163.0
2017-02-21 12:15:00,47.57,47.59,47.54,47.55,68564.0,38.0549,38.0709,38.0309,38.0389,68564.0
2017-02-21 12:20:00,47.56,47.59,47.56,47.57,16057.0,38.0469,38.0709,38.0469,38.0549,16057.0
2017-02-21 12:25:00,47.57,47.59,47.55,47.58,33597.0,38.0549,38.0709,38.0389,38.0629,33597.0
2017-02-21 12:30:00,47.58,47.59,47.54,47.55,40861.0,38.0629,38.0709,38.0309,38.0389,40861.0
2017-02-21 12:35:00,47.56,47.56,47.53,47.53,20027.0,38.0469,38.0469,38.0229,38.0229,20027.0
2017-02-21 12:40:00,47.54,47.54,47.48,47.5,15921.0,38.0309,38.0309,37.9829,37.9989,15921.0
2017-02-21 12:45:00,47.5,47.53,47.5,47.5,9905.0,37.9989,38.0229,37.9989,37.9989,9905.0
2017-02-21 12:50:00,47.5,47.5,47.47,47.48,20138.0,37.9989,37.9989,37.9749,37.9829,20138.0
2017-02-21 12:55:00,47.48,47.49,47.44,47.47,27384.0,37.9829,37.9909,37.9509,37.9749,27384.0
2017-02-21 13:00:00,47.46,47.47,47.43,47.45,20772.0,37.9669,37.9749,37.9429,37.9589,20772.0
2017-02-21 13:05:00,47.44,47.45,47.42,47.44,14497.0,37.9509,37.9589,37.9349,37.9509,14497.0
2017-02-21 13:10:00,47.44,47.47,47.43,47.45,26810.0,37.9509,37.9749,37.9429,37.9589,26810.0
2017-02-21 13:15:00,47.44,47.47,47.44,47.46,19430.0,37.9509,37.9749,37.9509,37.9669,19430.0
2017-02-21 13:20:00,47.46,47.46,47.43,47.44,10475.0,37.9669,37.9669,37.9429,37.9509,10475.0
2017-02-21 13:25:00,47.44,47.46,47.43,47.43,30488.0,37.9509,37.9669,37.9429,37.9429,30488.0
2017-02-21 13:30:00,47.43,47.43,47.4,47.4,20528.0,37.9429,37.9429,37.9189,37.9189,20528.0
2017-02-21 13:35:00,47.4,47.42,47.37,47.37,25551.0,37.9189,37.9349,37.8949,37.8949,25551.0
2017-02-21 13:40:00,47.38,47.43,47.37,47.4,40555.0,37.9029,37.9429,37.8949,37.9189,40555.0
2017-02-21 13:45:00,47.4,47.4,47.38,47.38,14307.0,37.9189,37.9189,37.9029,37.9029,14307.0
2017-02-21 13:50:00,47.39,47.39,47.37,47.39,12096.0,37.9109,37.9109,37.8949,37.9109,12096.0
2017-02-21 13:55:00,47.39,47.4,47.35,47.39,25712.0,37.9109,37.9189,37.8789,37.9109,25712.0
2017-02-21 14:00:00,47.4,47.44,47.38,47.44,33452.0,37.9189,37.9509,37.9029,37.9509,33452.0
2017-02-21 14:05:00,47.43,47.45,47.41,47.42,35631.0,37.9429,37.9589,37.9269,37.9349,35631.0
2017-02-21 14:10:00,47.42,47.46,47.41,47.45,24343.0,37.9349,37.9669,37.9269,37.9589,24343.0
2017-02-21 14:15:00,47.45,47.47,47.44,47.45,21724.0,37.9589,37.9749,37.9509,37.9589,21724.0
2017-02-21 14:20:00,47.46,47.49,47.46,47.47,26125.0,37.9669,37.9909,37.9669,37.9749,26125.0
2017-02-21 14:25:00,47.48,47.49,47.46,47.48,44310.0,37.9829,37.9909,37.9669,37.9829,44310.0
2017-02-21 14:30:00,47.48,47.5,47.47,47.49,32352.0,37.9829,37.9989,37.9749,37.9909,32352.0
2017-02-21 14:35:00,47.49,47.51,47.47,47.5,30351.0,37.9909,38.0069,37.9749,37.9989,30351.0
2017-02-21 14:40:00,47.51,47.52,47.48,47.49,23103.0,38.0069,38.0149,37.9829,37.9909,23103.0
2017-02-21 14:45:00,47.5,47.55,47.49,47.54,29207.0,37.9989,38.0389,37.9909,38.0309,29207.0
2017-02-21 14:50:00,47.53,47.55,47.51,47.52,49107.0,38.0229,38.0389,38.0069,38.0149,49107.0
2017-02-21 14:55:00,47.52,47.53,47.51,47.52,38995.0,38.0149,38.0229,38.0069,38.0149,38995.0
2017-02-21 15:00:00,47.51,47.51,47.44,47.46,62842.0,38.0069,38.0069,37.9509,37.9669,62842.0
2017-02-21 15:05:00,47.45,47.46,47.43,47.43,30562.0,37.9589,37.9669,37.9429,37.9429,30562.0
2017-02-21 15:10:00,47.44,47.46,47.42,47.45,59584.0,37.9509,37.9669,37.9349,37.9589,59584.0
2017-02-21 15:15:00,47.44,47.47,47.44,47.46,33377.0,37.9509,37.9749,37.9509,37.9669,33377.0
2017-02-21 15:20:00,47.47,47.49,47.45,47.48,39495.0,37.9749,37.9909,37.9589,37.9829,39495.0
2017-02-21 15:25:00,47.49,47.5,47.48,47.5,23734.0,37.9909,37.9989,37.9829,37.9989,23734.0
2017-02-21 15:30:00,47.5,47.5,47.47,47.49,50157.0,37.9989,37.9989,37.9749,37.9909,50157.0
2017-02-21 15:35:00,47.49,47.53,47.47,47.48,63214.0,37.9909,38.0229,37.9749,37.9829,63214.0
2017-02-21 15:40:00,47.48,47.51,47.48,47.48,57860.0,37.9829,38.0069,37.9829,37.9829,57860.0
2017-02-21 15:45:00,47.49,47.5,47.47,47.5,66881.0,37.9909,37.9989,37.9749,37.9989,66881.0
2017-02-21 15:50:00,47.5,47.53,47.48,47.53,127469.0,37.9989,38.0229,37.9829,38.0229,127469.0
2017-02-21 15:55:00,47.53,47.54,47.48,47.49,260341.0,38.0229,38.0309,37.9829,37.9909,260341.0
2017-02-22 09:30:00,47.27,47.28,47.08,47.15,121388.0,37.8149,37.8229,37.6629,37.7189,121388.0
2017-02-22 09:35:00,47.15,47.26,47.11,47.15,98573.0,37.7189,37.8069,37.6869,37.7189,98573.0
2017-02-22 09:40:00,47.15,47.22,47.13,47.21,63143.0,37.7189,37.7749,37.7029,37.7669,63143.0
2017-02-22 09:45:00,47.21,47.33,47.2,47.33,87000.0,37.7669,37.8629,37.7589,37.8629,87000.0
2017-02-22 09:50:00,47.33,47.35,47.31,47.35,56574.0,37.8629,37.8789,37.8469,37.8789,56574.0
2017-02-22 09:55:00,47.35,47.41,47.34,47.34,69079.0,37.8789,37.9269,37.8709,37.8709,69079.0
2017-02-22 10:00:00,47.34,47.48,47.34,47.44,42666.0,37.8709,37.9829,37.8709,37.9509,42666.0
2017-02-22 10:05:00,47.43,47.45,47.34,47.34,36240.0,37.9429,37.9589,37.8709,37.8709,36240.0
2017-02-22 10:10:00,47.34,47.35,47.28,47.32,30061.0,37.8709,37.8789,37.8229,37.8549,30061.0
2017-02-22 10:15:00,47.33,47.35,47.31,47.32,26517.0,37.8629,37.8789,37.8469,37.8549,26517.0
2017-02-22 10:20:00,47.32,47.35,47.31,47.31,25317.0,37.8549,37.8789,37.8469,37.8469,25317.0
2017-02-22 10:25:00,47.3,47.32,47.28,47.3,26986.0,37.8389,37.8549,37.8229,37.8389,26986.0
2017-02-22 10:30:00,47.31,47.35,47.29,47.33,41147.0,37.8469,37.8789,37.8309,37.8629,41147.0
2017-02-22 10:35:00,47.32,47.42,47.3,47.41,68551.0,37.8549,37.9349,37.8389,37.9269,68551.0
2017-02-22 10:40:00,47.4,47.4,47.35,47.37,33130.0,37.9189,37.9189,37.8789,37.8949,33130.0
2017-02-22 10:45:00,47.38,47.4,47.31,47.34,53290.0,37.9029,37.9189,37.8469,37.8709,53290.0
2017-02-22 10:50:00,47.34,47.36,47.31,47.34,52707.0,37.8709,37.8869,37.8469,37.8709,52707.0
2017-02-22 10:55:00,47.34,47.37,47.33,47.34,33138.0,37.8709,37.8949,37.8629,37.8709,33138.0
2017-02-22 11:00:00,47.34,47.37,47.33,47.34,47838.0,37.8709,37.8949,37.8629,37.8709,47838.0
2017-02-22 11:05:00,47.35,47.37,47.32,47.34,25990.0,37.8789,37.8949,37.8549,37.8709,25990.0
2017-02-22 11:10:00,47.35,47.36,47.28,47.3,44603.0,37.8789,37.8869,37.8229,37.8389,44603.0
2017-02-22 11:15:00,47.3,47.34,47.29,47.32,25956.0,37.8389,37.8709,37.8309,37.8549,25956.0
2017-02-22 11:20:00,47.32,47.38,47.32,47.35,43812.0,37.8549,37.9029,37.8549,37.8789,43812.0
2017-02-22 11:25:00,47.34,47.36,47.28,47.28,81473.0,37.8709,37.8869,37.8229,37.8229,81473.0
2017-02-22 11:30:00,47.29,47.34,47.28,47.32,39844.0,37.8309,37.8709,37.8229,37.8549,39844.0
2017-02-22 11:35:00,47.32,47.35,47.29,47.3,25592.0,37.8549,37.8789,37.8309,37.8389,25592.0
2017-02-22 11:40:00,47.31,47.33,47.28,47.3,44371.0,37.8469,37.8629,37.8229,37.8389,44371.0
2017-02-22 11:45:00,47.29,47.3,47.27,47.3,33384.0,37.8309,37.8389,37.8149,37.8389,33384.0
2017-02-22 11:50:00,47.3,47.31,47.27,47.29,26463.0,37.8389,37.8469,37.8149,37.8309,26463.0
2017-02-22 11:55:00,47.3,47.32,47.29,47.29,40409.0,37.8389,37.8549,37.8309,37.8309,40409.0
2017-02-22 12:00:00,47.29,47.3,47.27,47.28,20344.0,37.8309,37.8389,37.8149,37.8229,20344.0
2017-02-22 12:05:00,47.28,47.33,47.27,47.33,107964.0,37.8229,37.8629,37.8149,37.8629,107964.0
2017-02-22 12:10:00,47.32,47.37,47.32,47.36,24561.0,37.8549,37.8949,37.8549,37.8869,24561.0
2017-02-22 12:15:00,47.36,47.38,47.34,47.37,24086.0,37.8869,37.9029,37.8709,37.8949,24086.0
2017-02-22 12:20:00,47.37,47.38,47.36,47.37,14154.0,37.8949,37.9029,37.8869,37.8949,14154.0
2017-02-22 12:25:00,47.38,47.38,47.34,47.36,22086.0,37.9029,37.9029,37.8709,37.8869,22086.0
2017-02-22 12:30:00,47.36,47.37,47.34,47.36,20499.0,37.8869,37.8949,37.8709,37.8869,20499.0
2017-02-22 12:35:00,47.36,47.37,47.34,47.36,14915.0,37.8869,37.8949,37.8709,37.8869,14915.0
2017-02-22 12:40:00,47.36,47.39,47.35,47.39,17908.0,37.8869,37.9109,37.8789,37.9109,17908.0
2017-02-22 12:45:00,47.39,47.4,47.37,47.39,12847.0,37.9109,37.9189,37.8949,37.9109,12847.0
2017-02-22 12:50:00,47.39,47.41,47.37,47.38,31580.0,37.9109,37.9269,37.8949,37.9029,31580.0
2017-02-22 12:55:00,47.39,47.41,47.38,47.41,22773.0,37.9109,37.9269,37.9029,37.9269,22773.0
2017-02-22 13:00:00,47.41,47.42,47.39,47.4,18455.0,37.9269,37.9349,37.9109,37.9189,18455.0
2017-02-22 13:05:00,47.4,47.45,47.4,47.44,24625.0,37.9189,37.9589,37.9189,37.9509,24625.0
2017-02-22 13:10:00,47.44,47.48,47.43,47.47,24808.0,37.9509,37.9829,37.9429,37.9749,24808.0
2017-02-22 13:15:00,47.48,47.49,47.46,47.49,16839.0,37.9829,37.9909,37.9669,37.9909,16839.0
2017-02-22 13:20:00,47.48,47.5,47.48,47.5,16595.0,37.9829,37.9989,37.9829,37.9989,16595.0
2017-02-22 13:25:00,47.49,47.49,47.47,47.48,21906.0,37.9909,37.9909,37.9749,37.9829,21906.0
2017-02-22 13:30:00,47.48,47.49,47.47,47.47,12178.0,37.9829,37.9909,37.9749,37.9749,12178.0
2017-02-22 13:35:00,47.48,47.48,47.46,47.48,19177.0,37.9829,37.9829,37.9669,37.9829,19177.0
2017-02-22 13:40:00,47.48,47.49,47.47,47.48,20013.0,37.9829,37.9909,37.9749,37.9829,20013.0
2017-02-22 13:45:00,47.47,47.48,47.46,47.46,14984.0,37.9749,37.9829,37.9669,37.9669,14984.0
2017-02-22 13:50:00,47.46,47.48,47.45,47.48,22495.0,37.9669,37.9829,37.9589,37.9829,22495.0
2017-02-22 13:55:00,47.48,47.5,47.47,47.49,16519.0,37.9829,37.9989,37.9749,37.9909,16519.0
2017-02-22 14:00:00,47.5,47.55,47.38,47.4,67419.0,37.9989,38.0389,37.9029,37.9189,67419.0
2017-02-22 14:05:00,47.41,47.42,47.29,47.3,30530.0,37.9269,37.9349,37.8309,37.8389,30530.0
2017-02-22 14:10:00,47.3,47.38,47.26,47.38,46890.0,37.8389,37.9029,37.8069,37.9029,46890.0
2017-02-22 14:15:00,47.38,47.42,47.37,47.4,26404.0,37.9029,37.9349,37.8949,37.9189,26404.0
2017-02-22 14:20:00,47.4,47.43,47.37,47.43,33111.0,37.9189,37.9429,37.8949,37.9429,33111.0
2017-02-22 14:25:00,47.43,47.45,47.41,47.45,33801.0,37.9429,37.9589,37.9269,37.9589,33801.0
2017-02-22 14:30:00,47.45,47.46,47.4,47.42,23510.0,37.9589,37.9669,37.9189,37.9349,23510.0
2017-02-22 14:35:00,47.41,47.42,47.39,47.4,18767.0,37.9269,37.9349,37.9109,37.9189,18767.0
2017-02-22 14:40:00,47.4,47.4,47.35,47.36,23865.0,37.9189,37.9189,37.8789,37.8869,23865.0
2017-02-22 14:45:00,47.36,47.36,47.32,47.34,31876.0,37.8869,37.8869,37.8549,37.8709,31876.0
2017-02-22 14:50:00,47.34,47.36,47.33,47.35,22011.0,37.8709,37.8869,37.8629,37.8789,22011.0
2017-02-22 14:55:00,47.34,47.37,47.34,47.35,36508.0,37.8709,37.8949,37.8709,37.8789,36508.0
2017-02-22 15:00:00,47.35,47.38,47.34,47.36,14301.0,37.8789,37.9029,37.8709,37.8869,14301.0
2017-02-22 15:05:00,47.36,47.39,47.36,47.39,22719.0,37.8869,37.9109,37.8869,37.9109,22719.0
2017-02-22 15:10:00,47.39,47.4,47.36,47.38,57026.0,37.9109,37.9189,37.8869,37.9029,57026.0
2017-02-22 15:15:00,47.39,47.4,47.38,47.38,28475.0,37.9109,37.9189,37.9029,37.9029,28475.0
2017-02-22 15:20:00,47.37,47.41,47.36,47.4,32691.0,37.8949,37.9269,37.8869,37.9189,32691.0
2017-02-22 15:25:00,47.4,47.42,47.37,47.4,37104.0,37.9189,37.9349,37.8949,37.9189,37104.0
2017-02-22 15:30:00,47.39,47.4,47.38,47.39,54185.0,37.9109,37.9189,37.9029,37.9109,54185.0
2017-02-22 15:35:00,47.38,47.38,47.34,47.35,50425.0,37.9029,37.9029,37.8709,37.8789,50425.0
2017-02-22 15:40:00,47.35,47.37,47.33,47.34,65364.0,37.8789,37.8949,37.8629,37.8709,65364.0
2017-02-22 15:45:00,47.34,47.35,47.32,47.33,47150.0,37.8709,37.8789,37.8549,37.8629,47150.0
2017-02-22 15:50:00,47.33,47.37,47.31,47.33,140808.0,37.8629,37.8949,37.8469,37.8629,140808.0
2017-02-22 15:55:00,47.33,47.34,47.28,47.29,184678.0,37.8629,37.8709,37.8229,37.8309,184678.0
2017-02-23 09:30:00,47.31,47.39,47.3,47.33,68170.0,37.8469,37.9109,37.8389,37.8629,68170.0
2017-02-23 09:35:00,47.36,47.36,47.24,47.32,35541.0,37.8869,37.8869,37.7909,37.8549,35541.0
2017-02-23 09:40:00,47.31,47.32,47.26,47.26,24017.0,37.8469,37.8549,37.8069,37.8069,24017.0
2017-02-23 09:45:00,47.27,47.29,47.21,47.23,47747.0,37.8149,37.8309,37.7669,37.7829,47747.0
2017-02-23 09:50:00,47.23,47.3,47.21,47.29,43536.0,37.7829,37.8389,37.7669,37.8309,43536.0
2017-02-23 09:55:00,47.29,47.38,47.27,47.36,34643.0,37.8309,37.9029,37.8149,37.8869,34643.0
2017-02-23 10:00:00,47.37,47.38,47.33,47.34,30439.0,37.8949,37.9029,37.8629,37.8709,30439.0
2017-02-23 10:05:00,47.35,47.35,47.2,47.21,35584.0,37.8789,37.8789,37.7589,37.7669,35584.0
2017-02-23 10:10:00,47.21,47.23,47.11,47.15,73152.0,37.7669,37.7829,37.6869,37.7189,73152.0
2017-02-23 10:15:00,47.15,47.24,47.14,47.24,40712.0,37.7189,37.7909,37.7109,37.7909,40712.0
2017-02-23 10:20:00,47.24,47.25,47.18,47.19,28784.0,37.7909,37.7989,37.7429,37.7509,28784.0
2017-02-23 10:25:00,47.18,47.24,47.18,47.23,41787.0,37.7429,37.7909,37.7429,37.7829,41787.0
2017-02-23 10:30:00,47.24,47.27,47.2,47.26,51347.0,37.7909,37.8149,37.7589,37.8069,51347.0
2017-02-23 10:35:00,47.26,47.27,47.17,47.18,31837.0,37.8069,37.8149,37.7349,37.7429,31837.0
2017-02-23 10:40:00,47.18,47.23,47.16,47.21,53242.0,37.7429,37.7829,37.7269,37.7669,53242.0
2017-02-23 10:45:00,47.21,47.24,47.17,47.21,36553.0,37.7669,37.7909,37.7349,37.7669,36553.0
2017-02-23 10:50:00,47.21,47.21,47.11,47.12,30054.0,37.7669,37.7669,37.6869,37.6949,30054.0
2017-02-23 10:55:00,47.12,47.14,47.05,47.14,41295.0,37.6949,37.7109,37.6389,37.7109,41295.0
2017-02-23 11:00:00,47.14,47.18,47.13,47.16,69374.0,37.7109,37.7429,37.7029,37.7269,69374.0
2017-02-23 11:05:00,47.15,47.16,47.05,47.07,77678.0,37.7189,37.7269,37.6389,37.6549,77678.0
2017-02-23 11:10:00,47.08,47.08,47.01,47.07,36244.0,37.6629,37.6629,37.6069,37.6549,36244.0
2017-02-23 11:15:00,47.07,47.11,47.05,47.1,54752.0,37.6549,37.6869,37.6389,37.6789,54752.0
2017-02-23 11:20:00,47.09,47.1,47.03,47.04,39792.0,37.6709,37.6789,37.6229,37.6309,39792.0
2017-02-23 11:25:00,47.04,47.08,47.03,47.05,39540.0,37.6309,37.6629,37.6229,37.6389,39540.0
2017-02-23 11:30:00,47.05,47.17,47.05,47.16,80006.0,37.6389,37.7349,37.6389,37.7269,80006.0
2017-02-23 11:35:00,47.17,47.18,47.14,47.15,36022.0,37.7349,37.7429,37.7109,37.7189,36022.0
2017-02-23 11:40:00,47.15,47.15,47.11,47.13,29608.0,37.7189,37.7189,37.6869,37.7029,29608.0
2017-02-23 11:45:00,47.12,47.12,47.08,47.12,37631.0,37.6949,37.6949,37.6629,37.6949,37631.0
2017-02-23 11:50:00,47.12,47.16,47.11,47.12,35929.0,37.6949,37.7269,37.6869,37.6949,35929.0
2017-02-23 11:55:00,47.13,47.13,47.08,47.08,26792.0,37.7029,37.7029,37.6629,37.6629,26792.0
2017-02-23 12:00:00,47.09,47.14,47.07,47.12,46687.0,37.6709,37.7109,37.6549,37.6949,46687.0
2017-02-23 12:05:00,47.13,47.14,47.09,47.09,19736.0,37.7029,37.7109,37.6709,37.6709,19736.0
2017-02-23 12:10:00,47.09,47.12,47.08,47.11,32726.0,37.6709,37.6949,37.6629,37.6869,32726.0
2017-02-23 12:15:00,47.12,47.18,47.11,47.16,74988.0,37.6949,37.7429,37.6869,37.7269,74988.0
2017-02-23 12:20:00,47.16,47.18,47.13,47.13,64007.0,37.7269,37.7429,37.7029,37.7029,64007.0
2017-02-23 12:25:00,47.14,47.18,47.13,47.16,37390.0,37.7109,37.7429,37.7029,37.7269,37390.0
2017-02-23 12:30:00,47.16,47.19,47.14,47.19,26033.0,37.7269,37.7509,37.7109,37.7509,26033.0
2017-02-23 12:35:00,47.19,47.23,47.19,47.21,38625.0,37.7509,37.7829,37.7509,37.7669,38625.0
2017-02-23 12:40:00,47.22,47.23,47.17,47.18,37131.0,37.7749,37.7829,37.7349,37.7429,37131.0
2017-02-23 12:45:00,47.18,47.21,47.18,47.19,18167.0,37.7429,37.7669,37.7429,37.7509,18167.0
2017-02-23 12:50:00,47.19,47.22,47.19,47.2,16938.0,37.7509,37.7749,37.7509,37.7589,16938.0
2017-02-23 12:55:00,47.2,47.22,47.19,47.19,18972.0,37.7589,37.7749,37.7509,37.7509,18972.0
2017-02-23 13:00:00,47.19,47.22,47.18,47.19,20688.0,37.7509,37.7749,37.7429,37.7509,20688.0
2017-02-23 13:05:00,47.19,47.21,47.17,47.2,22826.0,37.7509,37.7669,37.7349,37.7589,22826.0
2017-02-23 13:10:00,47.2,47.22,47.17,47.18,20478.0,37.7589,37.7749,37.7349,37.7429,20478.0
2017-02-23 13:15:00,47.17,47.21,47.16,47.19,14603.0,37.7349,37.7669,37.7269,37.7509,14603.0
2017-02-23 13:20:00,47.19,47.22,47.19,47.21,15177.0,37.7509,37.7749,37.7509,37.7669,15177.0
2017-02-23 13:25:00,47.21,47.21,47.17,47.18,12636.0,37.7669,37.7669,37.7349,37.7429,12636.0
2017-02-23 13:30:00,47.18,47.21,47.17,47.21,23795.0,37.7429,37.7669,37.7349,37.7669,23795.0
2017-02-23 13:35:00,47.21,47.24,47.19,47.22,26312.0,37.7669,37.7909,37.7509,37.7749,26312.0
2017-02-23 13:40:00,47.22,47.24,47.21,47.22,20876.0,37.7749,37.7909,37.7669,37.7749,20876.0
2017-02-23 13:45:00,47.23,47.25,47.2,47.22,30734.0,37.7829,37.7989,37.7589,37.7749,30734.0
2017-02-23 13:50:00,47.23,47.25,47.2,47.24,35459.0,37.7829,37.7989,37.7589,37.7909,35459.0
2017-02-23 13:55:00,47.23,47.29,47.22,47.29,25514.0,37.7829,37.8309,37.7749,37.8309,25514.0
2017-02-23 14:00:00,47.29,47.29,47.21,47.23,52614.0,37.8309,37.8309,37.7669,37.7829,52614.0
2017-02-23 14:05:00,47.22,47.27,47.21,47.27,23310.0,37.7749,37.8149,37.7669,37.8149,23310.0
2017-02-23 14:10:00,47.27,47.27,47.2,47.25,42386.0,37.8149,37.8149,37.7589,37.7989,42386.0
2017-02-23 14:15:00,47.25,47.25,47.21,47.21,30865.0,37.7989,37.7989,37.7669,37.7669,30865.0
2017-02-23 14:20:00,47.21,47.22,47.19,47.22,33433.0,37.7669,37.7749,37.7509,37.7749,33433.0
2017-02-23 14:25:00,47.22,47.23,47.2,47.21,30904.0,37.7749,37.7829,37.7589,37.7669,30904.0
2017-02-23 14:30:00,47.21,47.22,47.2,47.22,12512.0,37.7669,37.7749,37.7589,37.7749,12512.0
2017-02-23 14:35:00,47.22,47.23,47.18,47.19,35028.0,37.7749,37.7829,37.7429,37.7509,35028.0
2017-02-23 14:40:00,47.19,47.21,47.17,47.21,49807.0,37.7509,37.7669,37.7349,37.7669,49807.0
2017-02-23 14:45:00,47.21,47.24,47.2,47.22,26060.0,37.7669,37.7909,37.7589,37.7749,26060.0
2017-02-23 14:50:00,47.22,47.24,47.22,47.23,17621.0,37.7749,37.7909,37.7749,37.7829,17621.0
2017-02-23 14:55:00,47.22,47.27,47.22,47.23,40045.0,37.7749,37.8149,37.7749,37.7829,40045.0
2017-02-23 15:00:00,47.23,47.27,47.23,47.25,35646.0,37.7829,37.8149,37.7829,37.7989,35646.0
2017-02-23 15:05:00,47.24,47.24,47.22,47.23,17918.0,37.7909,37.7909,37.7749,37.7829,17918.0
2017-02-23 15:10:00,47.23,47.26,47.22,47.23,36951.0,37.7829,37.8069,37.7749,37.7829,36951.0
2017-02-23 15:15:00,47.23,47.26,47.22,47.25,35054.0,37.7829,37.8069,37.7749,37.7989,35054.0
2017-02-23 15:20:00,47.25,47.33,47.25,47.31,54476.0,37.7989,37.8629,37.7989,37.8469,54476.0
2017-02-23 15:25:00,47.3,47.31,47.27,47.28,41608.0,37.8389,37.8469,37.8149,37.8229,41608.0
2017-02-23 15:30:00,47.29,47.32,47.27,47.3,49438.0,37.8309,37.8549,37.8149,37.8389,49438.0
2017-02-23 15:35:00,47.3,47.32,47.28,47.31,50621.0,37.8389,37.8549,37.8229,37.8469,50621.0
2017-02-23 15:40:00,47.3,47.33,47.29,47.3,45723.0,37.8389,37.8629,37.8309,37.8389,45723.0
2017-02-23 15:45:00,47.3,47.31,47.27,47.29,61712.0,37.8389,37.8469,37.8149,37.8309,61712.0
2017-02-23 15:50:00,47.29,47.3,47.25,47.26,87975.0,37.8309,37.8389,37.7989,37.8069,87975.0
2017-02-23 15:55:00,47.27,47.34,47.25,47.34,165558.0,37.8149,37.8709,37.7989,37.8709,165558.0
2017-02-24 09:30:00,46.91,46.99,46.71,46.86,95094.0,37.5269,37.5909,37.3669,37.4869,95094.0
2017-02-24 09:35:00,46.86,46.93,46.84,46.91,39476.0,37.4869,37.5429,37.4709,37.5269,39476.0
2017-02-24 09:40:00,46.9,47.05,46.88,47.01,30186.0,37.5189,37.6389,37.5029,37.6069,30186.0
2017-02-24 09:45:00,47.01,47.02,46.87,46.88,38269.0,37.6069,37.6149,37.4949,37.5029,38269.0
2017-02-24 09:50:00,46.88,46.94,46.86,46.92,33172.0,37.5029,37.5509,37.4869,37.5349,33172.0
2017-02-24 09:55:00,46.93,47.0,46.91,46.96,31043.0,37.5429,37.5989,37.5269,37.5669,31043.0
2017-02-24 10:00:00,46.96,47.01,46.93,46.95,62710.0,37.5669,37.6069,37.5429,37.5589,62710.0
2017-02-24 10:05:00,46.94,47.0,46.89,46.97,49320.0,37.5509,37.5989,37.5109,37.5749,49320.0
2017-02-24 10:10:00,46.97,46.97,46.88,46.89,34664.0,37.5749,37.5749,37.5029,37.5109,34664.0
2017-02-24 10:15:00,46.88,46.91,46.85,46.9,50092.0,37.5029,37.5269,37.4789,37.5189,50092.0
2017-02-24 10:20:00,46.9,46.94,46.87,46.9,75570.0,37.5189,37.5509,37.4949,37.5189,75570.0
2017-02-24 10:25:00,46.9,46.91,46.84,46.86,40787.0,37.5189,37.5269,37.4709,37.4869,40787.0
2017-02-24 10:30:00,46.86,46.89,46.82,46.87,37751.0,37.4869,37.5109,37.4549,37.4949,37751.0
2017-02-24 10:35:00,46.87,46.91,46.86,46.89,28962.0,37.4949,37.5269,37.4869,37.5109,28962.0
2017-02-24 10:40:00,46.89,46.92,46.86,46.89,35567.0,37.5109,37.5349,37.4869,37.5109,35567.0
2017-02-24 10:45:00,46.88,46.88,46.84,46.87,60337.0,37.5029,37.5029,37.4709,37.4949,60337.0
2017-02-24 10:50:00,46.87,46.9,46.81,46.83,54917.0,37.4949,37.5189,37.4469,37.4629,54917.0
2017-02-24 10:55:00,46.84,46.9,46.82,46.89,79406.0,37.4709,37.5189,37.4549,37.5109,79406.0
2017-02-24 11:00:00,46.9,46.94,46.84,46.94,90573.0,37.5189,37.5509,37.4709,37.5509,90573.0
2017-02-24 11:05:00,46.95,46.98,46.94,46.95,34517.0,37.5589,37.5829,37.5509,37.5589,34517.0
2017-02-24 11:10:00,46.95,47.01,46.95,46.95,43158.0,37.5589,37.6069,37.5589,37.5589,43158.0
2017-02-24 11:15:00,46.95,46.96,46.92,46.95,34883.0,37.5589,37.5669,37.5349,37.5589,34883.0
2017-02-24 11:20:00,46.96,46.98,46.93,46.94,27134.0,37.5669,37.5829,37.5429,37.5509,27134.0
2017-02-24 11:25:00,46.93,46.96,46.92,46.95,37091.0,37.5429,37.5669,37.5349,37.5589,37091.0
2017-02-24 11:30:00,46.96,46.97,46.9,46.91,63873.0,37.5669,37.5749,37.5189,37.5269,63873.0
2017-02-24 11:35:00,46.9,46.94,46.88,46.91,41020.0,37.5189,37.5509,37.5029,37.5269,41020.0
2017-02-24 11:40:00,46.91,46.94,46.9,46.93,20860.0,37.5269,37.5509,37.5189,37.5429,20860.0
2017-02-24 11:45:00,46.93,46.95,46.91,46.91,28538.0,37.5429,37.5589,37.5269,37.5269,28538.0
2017-02-24 11:50:00,46.91,46.95,46.91,46.93,20425.0,37.5269,37.5589,37.5269,37.5429,20425.0
2017-02-24 11:55:00,46.92,46.92,46.89,46.9,21294.0,37.5349,37.5349,37.5109,37.5189,21294.0
2017-02-24 12:00:00,46.9,46.93,46.88,46.91,39569.0,37.5189,37.5429,37.5029,37.5269,39569.0
2017-02-24 12:05:00,46.92,46.95,46.91,46.91,32445.0,37.5349,37.5589,37.5269,37.5269,32445.0
2017-02-24 12:10:00,46.92,46.95,46.9,46.94,29556.0,37.5349,37.5589,37.5189,37.5509,29556.0
2017-02-24 12:15:00,46.95,46.95,46.92,46.92,26807.0,37.5589,37.5589,37.5349,37.5349,26807.0
2017-02-24 12:20:00,46.93,46.95,46.92,46.95,9313.0,37.5429,37.5589,37.5349,37.5589,9313.0
2017-02-24 12:25:00,46.95,46.99,46.95,46.98,27984.0,37.5589,37.5909,37.5589,37.5829,27984.0
2017-02-24 12:30:00,46.97,46.99,46.94,46.96,30224.0,37.5749,37.5909,37.5509,37.5669,30224.0
2017-02-24 12:35:00,46.95,46.98,46.94,46.96,15208.0,37.5589,37.5829,37.5509,37.5669,15208.0
2017-02-24 12:40:00,46.96,46.97,46.93,46.95,21907.0,37.5669,37.5749,37.5429,37.5589,21907.0
2017-02-24 12:45:00,46.95,47.0,46.94,46.99,14967.0,37.5589,37.5989,37.5509,37.5909,14967.0
2017-02-24 12:50:00,46.98,47.0,46.94,46.94,22635.0,37.5829,37.5989,37.5509,37.5509,22635.0
2017-02-24 12:55:00,46.95,46.97,46.94,46.97,10924.0,37.5589,37.5749,37.5509,37.5749,10924.0
2017-02-24 13:00:00,46.97,46.99,46.95,46.98,23009.0,37.5749,37.5909,37.5589,37.5829,23009.0
2017-02-24 13:05:00,46.98,46.98,46.92,46.92,31066.0,37.5829,37.5829,37.5349,37.5349,31066.0
2017-02-24 13:10:00,46.93,46.95,46.92,46.92,14420.0,37.5429,37.5589,37.5349,37.5349,14420.0
2017-02-24 13:15:00,46.92,46.92,46.88,46.89,23220.0,37.5349,37.5349,37.5029,37.5109,23220.0
2017-02-24 13:20:00,46.89,46.89,46.86,46.88,23527.0,37.5109,37.5109,37.4869,37.5029,23527.0
2017-02-24 13:25:00,46.87,46.88,46.83,46.83,22428.0,37.4949,37.5029,37.4629,37.4629,22428.0
2017-02-24 13:30:00,46.84,46.89,46.84,46.87,17116.0,37.4709,37.5109,37.4709,37.4949,17116.0
2017-02-24 13:35:00,46.86,46.87,46.83,46.83,21404.0,37.4869,37.4949,37.4629,37.4629,21404.0
2017-02-24 13:40:00,46.83,46.91,46.83,46.91,13663.0,37.4629,37.5269,37.4629,37.5269,13663.0
2017-02-24 13:45:00,46.9,46.91,46.87,46.9,48061.0,37.5189,37.5269,37.4949,37.5189,48061.0
2017-02-24 13:50:00,46.9,46.91,46.88,46.89,12828.0,37.5189,37.5269,37.5029,37.5109,12828.0
2017-02-24 13:55:00,46.9,46.93,46.88,46.92,15241.0,37.5189,37.5429,37.5029,37.5349,15241.0
2017-02-24 14:00:00,46.93,46.93,46.88,46.89,35678.0,37.5429,37.5429,37.5029,37.5109,35678.0
2017-02-24 14:05:00,46.89,46.91,46.87,46.88,21973.0,37.5109,37.5269,37.4949,37.5029,21973.0
2017-02-24 14:10:00,46.88,46.88,46.85,46.88,40163.0,37.5029,37.5029,37.4789,37.5029,40163.0
2017-02-24 14:15:00,46.88,46.89,46.85,46.87,68301.0,37.5029,37.5109,37.4789,37.4949,68301.0
2017-02-24 14:20:00,46.88,46.89,46.84,46.87,36063.0,37.5029,37.5109,37.4709,37.4949,36063.0
2017-02-24 14:25:00,46.87,46.88,46.84,46.87,25301.0,37.4949,37.5029,37.4709,37.4949,25301.0
2017-02-24 14:30:00,46.87,46.88,46.86,46.87,27349.0,37.4949,37.5029,37.4869,37.4949,27349.0
2017-02-24 14:35:00,46.88,46.89,46.87,46.88,20084.0,37.5029,37.5109,37.4949,37.5029,20084.0
2017-02-24 14:40:00,46.87,46.9,46.87,46.89,27254.0,37.4949,37.5189,37.4949,37.5109,27254.0
2017-02-24 14:45:00,46.88,46.89,46.85,46.87,34114.0,37.5029,37.5109,37.4789,37.4949,34114.0
2017-02-24 14:50:00,46.86,46.91,46.86,46.9,40644.0,37.4869,37.5269,37.4869,37.5189,40644.0
2017-02-24 14:55:00,46.89,46.9,46.87,46.87,38772.0,37.5109,37.5189,37.4949,37.4949,38772.0
2017-02-24 15:00:00,46.86,46.88,46.83,46.84,37946.0,37.4869,37.5029,37.4629,37.4709,37946.0
2017-02-24 15:05:00,46.84,46.86,46.83,46.86,33864.0,37.4709,37.4869,37.4629,37.4869,33864.0
2017-02-24 15:10:00,46.86,46.9,46.85,46.9,63353.0,37.4869,37.5189,37.4789,37.5189,63353.0
2017-02-24 15:15:00,46.9,46.93,46.89,46.93,42190.0,37.5189,37.5429,37.5109,37.5429,42190.0
2017-02-24 15:20:00,46.93,47.01,46.92,47.01,63422.0,37.5429,37.6069,37.5349,37.6069,63422.0
2017-02-24 15:25:00,47.01,47.02,46.99,47.02,61004.0,37.6069,37.6149,37.5909,37.6149,61004.0
2017-02-24 15:30:00,47.02,47.05,47.01,47.03,77833.0,37.6149,37.6389,37.6069,37.6229,77833.0
2017-02-24 15:35:00,47.03,47.06,47.0,47.0,67892.0,37.6229,37.6469,37.5989,37.5989,67892.0
2017-02-24 15:40:00,47.0,47.05,47.0,47.04,63332.0,37.5989,37.6389,37.5989,37.6309,63332.0
2017-02-24 15:45:00,47.04,47.07,47.04,47.05,91710.0,37.6309,37.6549,37.6309,37.6389,91710.0
2017-02-24 15:50:00,47.05,47.07,47.03,47.04,118065.0,37.6389,37.6549,37.6229,37.6309,118065.0
2017-02-24 15:55:00,47.04,47.1,47.03,47.09,202258.0,37.6309,37.6789,37.6229,37.6709,202258.0
2017-02-27 09:30:00,47.03,47.29,47.02,47.23,115250.0,37.6229,37.8309,37.6149,37.7829,115250.0
2017-02-27 09:35:00,47.23,47.28,47.17,47.19,21122.0,37.7829,37.8229,37.7349,37.7509,21122.0
2017-02-27 09:40:00,47.19,47.24,47.12,47.14,53353.0,37.7509,37.7909,37.6949,37.7109,53353.0
2017-02-27 09:45:00,47.15,47.15,47.08,47.12,100227.0,37.7189,37.7189,37.6629,37.6949,100227.0
2017-02-27 09:50:00,47.12,47.21,47.09,47.21,88784.0,37.6949,37.7669,37.6709,37.7669,88784.0
2017-02-27 09:55:00,47.2,47.23,47.14,47.21,59748.0,37.7589,37.7829,37.7109,37.7669,59748.0
2017-02-27 10:00:00,47.22,47.25,47.14,47.18,37567.0,37.7749,37.7989,37.7109,37.7429,37567.0
2017-02-27 10:05:00,47.19,47.25,47.18,47.24,22853.0,37.7509,37.7989,37.7429,37.7909,22853.0
2017-02-27 10:10:00,47.24,47.25,47.19,47.21,33988.0,37.7909,37.7989,37.7509,37.7669,33988.0
2017-02-27 10:15:00,47.21,47.22,47.12,47.14,31674.0,37.7669,37.7749,37.6949,37.7109,31674.0
2017-02-27 10:20:00,47.14,47.25,47.13,47.25,25904.0,37.7109,37.7989,37.7029,37.7989,25904.0
2017-02-27 10:25:00,47.25,47.3,47.23,47.29,51602.0,37.7989,37.8389,37.7829,37.8309,51602.0
2017-02-27 10:30:00,47.3,47.33,47.28,47.3,94161.0,37.8389,37.8629,37.8229,37.8389,94161.0
2017-02-27 10:35:00,47.31,47.34,47.27,47.32,52062.0,37.8469,37.8709,37.8149,37.8549,52062.0
2017-02-27 10:40:00,47.33,47.35,47.29,47.33,50173.0,37.8629,37.8789,37.8309,37.8629,50173.0
2017-02-27 10:45:00,47.34,47.35,47.3,47.33,55247.0,37.8709,37.8789,37.8389,37.8629,55247.0
2017-02-27 10:50:00,47.33,47.36,47.28,47.28,30572.0,37.8629,37.8869,37.8229,37.8229,30572.0
2017-02-27 10:55:00,47.28,47.29,47.25,47.26,37255.0,37.8229,37.8309,37.7989,37.8069,37255.0
2017-02-27 11:00:00,47.26,47.29,47.25,47.28,20626.0,37.8069,37.8309,37.7989,37.8229,20626.0
2017-02-27 11:05:00,47.28,47.3,47.26,47.27,125185.0,37.8229,37.8389,37.8069,37.8149,125185.0
2017-02-27 11:10:00,47.27,47.28,47.2,47.2,43377.0,37.8149,37.8229,37.7589,37.7589,43377.0
2017-02-27 11:15:00,47.2,47.23,47.15,47.19,93626.0,37.7589,37.7829,37.7189,37.7509,93626.0
2017-02-27 11:20:00,47.19,47.2,47.16,47.18,27031.0,37.7509,37.7589,37.7269,37.7429,27031.0
2017-02-27 11:25:00,47.17,47.18,47.14,47.16,25457.0,37.7349,37.7429,37.7109,37.7269,25457.0
2017-02-27 11:30:00,47.15,47.16,47.12,47.15,21849.0,37.7189,37.7269,37.6949,37.7189,21849.0
2017-02-27 11:35:00,47.15,47.18,47.14,47.14,19046.0,37.7189,37.7429,37.7109,37.7109,19046.0
2017-02-27 11:40:00,47.14,47.14,47.1,47.12,38330.0,37.7109,37.7109,37.6789,37.6949,38330.0
2017-02-27 11:45:00,47.12,47.13,47.09,47.1,13793.0,37.6949,37.7029,37.6709,37.6789,13793.0
2017-02-27 11:50:00,47.09,47.11,47.07,47.09,25245.0,37.6709,37.6869,37.6549,37.6709,25245.0
2017-02-27 11:55:00,47.09,47.11,47.09,47.09,5991.0,37.6709,37.6869,37.6709,37.6709,5991.0
2017-02-27 12:00:00,47.09,47.12,47.07,47.11,33196.0,37.6709,37.6949,37.6549,37.6869,33196.0
2017-02-27 12:05:00,47.12,47.14,47.12,47.13,53662.0,37.6949,37.7109,37.6949,37.7029,53662.0
2017-02-27 12:10:00,47.13,47.14,47.12,47.14,11581.0,37.7029,37.7109,37.6949,37.7109,11581.0
2017-02-27 12:15:00,47.14,47.15,47.12,47.13,23179.0,37.7109,37.7189,37.6949,37.7029,23179.0
2017-02-27 12:20:00,47.13,47.15,47.1,47.13,44411.0,37.7029,37.7189,37.6789,37.7029,44411.0
2017-02-27 12:25:00,47.13,47.16,47.11,47.16,20553.0,37.7029,37.7269,37.6869,37.7269,20553.0
2017-02-27 12:30:00,47.17,47.19,47.16,47.18,15900.0,37.7349,37.7509,37.7269,37.7429,15900.0
2017-02-27 12:35:00,47.17,47.18,47.13,47.14,21377.0,37.7349,37.7429,37.7029,37.7109,21377.0
2017-02-27 12:40:00,47.14,47.14,47.1,47.1,26785.0,37.7109,37.7109,37.6789,37.6789,26785.0
2017-02-27 12:45:00,47.11,47.12,47.08,47.09,48374.0,37.6869,37.6949,37.6629,37.6709,48374.0
2017-02-27 12:50:00,47.1,47.12,47.09,47.12,24713.0,37.6789,37.6949,37.6709,37.6949,24713.0
2017-02-27 12:55:00,47.11,47.13,47.1,47.13,13559.0,37.6869,37.7029,37.6789,37.7029,13559.0
2017-02-27 13:00:00,47.12,47.17,47.11,47.16,32144.0,37.6949,37.7349,37.6869,37.7269,32144.0
2017-02-27 13:05:00,47.16,47.19,47.14,47.16,21310.0,37.7269,37.7509,37.7109,37.7269,21310.0
2017-02-27 13:10:00,47.16,47.2,47.15,47.19,19178.0,37.7269,37.7589,37.7189,37.7509,19178.0
2017-02-27 13:15:00,47.2,47.22,47.19,47.2,68517.0,37.7589,37.7749,37.7509,37.7589,68517.0
2017-02-27 13:20:00,47.2,47.24,47.19,47.22,67788.0,37.7589,37.7909,37.7509,37.7749,67788.0
2017-02-27 13:25:00,47.22,47.24,47.19,47.22,70662.0,37.7749,37.7909,37.7509,37.7749,70662.0
2017-02-27 13:30:00,47.22,47.23,47.21,47.23,27397.0,37.7749,37.7829,37.7669,37.7829,27397.0
2017-02-27 13:35:00,47.23,47.25,47.21,47.23,68537.0,37.7829,37.7989,37.7669,37.7829,68537.0
2017-02-27 13:40:00,47.23,47.25,47.2,47.21,42711.0,37.7829,37.7989,37.7589,37.7669,42711.0
2017-02-27 13:45:00,47.21,47.22,47.16,47.2,67914.0,37.7669,37.7749,37.7269,37.7589,67914.0
2017-02-27 13:50:00,47.2,47.2,47.18,47.19,11772.0,37.7589,37.7589,37.7429,37.7509,11772.0
2017-02-27 13:55:00,47.19,47.22,47.18,47.19,24103.0,37.7509,37.7749,37.7429,37.7509,24103.0
2017-02-27 14:00:00,47.19,47.19,47.16,47.16,14336.0,37.7509,37.7509,37.7269,37.7269,14336.0
2017-02-27 14:05:00,47.17,47.19,47.16,47.17,15198.0,37.7349,37.7509,37.7269,37.7349,15198.0
2017-02-27 14:10:00,47.17,47.19,47.16,47.16,23241.0,37.7349,37.7509,37.7269,37.7269,23241.0
2017-02-27 14:15:00,47.17,47.17,47.14,47.15,24386.0,37.7349,37.7349,37.7109,37.7189,24386.0
2017-02-27 14:20:00,47.15,47.17,47.11,47.16,51636.0,37.7189,37.7349,37.6869,37.7269,51636.0
2017-02-27 14:25:00,47.17,47.23,47.17,47.21,24942.0,37.7349,37.7829,37.7349,37.7669,24942.0
2017-02-27 14:30:00,47.2,47.21,47.16,47.17,33864.0,37.7589,37.7669,37.7269,37.7349,33864.0
2017-02-27 14:35:00,47.16,47.2,47.16,47.18,26820.0,37.7269,37.7589,37.7269,37.7429,26820.0
2017-02-27 14:40:00,47.19,47.19,47.12,47.12,46641.0,37.7509,37.7509,37.6949,37.6949,46641.0
2017-02-27 14:45:00,47.13,47.17,47.12,47.17,20495.0,37.7029,37.7349,37.6949,37.7349,20495.0
2017-02-27 14:50:00,47.16,47.17,47.12,47.14,18791.0,37.7269,37.7349,37.6949,37.7109,18791.0
2017-02-27 14:55:00,47.14,47.14,47.12,47.12,22544.0,37.7109,37.7109,37.6949,37.6949,22544.0
2017-02-27 15:00:00,47.12,47.13,47.11,47.12,15463.0,37.6949,37.7029,37.6869,37.6949,15463.0
2017-02-27 15:05:00,47.12,47.17,47.11,47.15,24559.0,37.6949,37.7349,37.6869,37.7189,24559.0
2017-02-27 15:10:00,47.15,47.16,47.12,47.14,26250.0,37.7189,37.7269,37.6949,37.7109,26250.0
2017-02-27 15:15:00,47.14,47.15,47.12,47.12,29982.0,37.7109,37.7189,37.6949,37.6949,29982.0
2017-02-27 15:20:00,47.13,47.15,47.12,47.15,29651.0,37.7029,37.7189,37.6949,37.7189,29651.0
2017-02-27 15:25:00,47.15,47.16,47.11,47.11,60766.0,37.7189,37.7269,37.6869,37.6869,60766.0
2017-02-27 15:30:00,47.12,47.13,47.09,47.13,65989.0,37.6949,37.7029,37.6709,37.7029,65989.0
2017-02-27 15:35:00,47.13,47.15,47.11,47.12,33418.0,37.7029,37.7189,37.6869,37.6949,33418.0
2017-02-27 15:40:00,47.12,47.16,47.11,47.12,51128.0,37.6949,37.7269,37.6869,37.6949,51128.0
2017-02-27 15:45:00,47.13,47.13,47.08,47.09,64532.0,37.7029,37.7029,37.6629,37.6709,64532.0
2017-02-27 15:50:00,47.1,47.11,47.09,47.1,98446.0,37.6789,37.6869,37.6709,37.6789,98446.0
2017-02-27 15:55:00,47.11,47.13,47.09,47.11,114426.0,37.6869,37.7029,37.6709,37.6869,114426.0
2017-02-28 09:30:00,46.97,47.13,46.91,47.08,135022.0,37.5749,37.7029,37.5269,37.6629,135022.0
2017-02-28 09:35:00,47.09,47.09,46.97,47.01,110867.0,37.6709,37.6709,37.5749,37.6069,110867.0
2017-02-28 09:40:00,47.01,47.05,46.9,46.94,151709.0,37.6069,37.6389,37.5189,37.5509,151709.0
2017-02-28 09:45:00,46.94,47.01,46.93,46.98,67895.0,37.5509,37.6069,37.5429,37.5829,67895.0
2017-02-28 09:50:00,46.98,46.99,46.9,46.9,63603.0,37.5829,37.5909,37.5189,37.5189,63603.0
2017-02-28 09:55:00,46.91,47.02,46.9,47.02,72945.0,37.5269,37.6149,37.5189,37.6149,72945.0
2017-02-28 10:00:00,47.0,47.09,47.0,47.01,49281.0,37.5989,37.6709,37.5989,37.6069,49281.0
2017-02-28 10:05:00,47.02,47.02,46.92,46.98,122285.0,37.6149,37.6149,37.5349,37.5829,122285.0
2017-02-28 10:10:00,46.98,47.0,46.91,46.97,45117.0,37.5829,37.5989,37.5269,37.5749,45117.0
2017-02-28 10:15:00,46.97,46.98,46.88,46.89,82789.0,37.5749,37.5829,37.5029,37.5109,82789.0
2017-02-28 10:20:00,46.9,46.93,46.86,46.86,35013.0,37.5189,37.5429,37.4869,37.4869,35013.0
2017-02-28 10:25:00,46.87,46.87,46.82,46.84,39558.0,37.4949,37.4949,37.4549,37.4709,39558.0
2017-02-28 10:30:00,46.84,46.91,46.83,46.91,47123.0,37.4709,37.5269,37.4629,37.5269,47123.0
2017-02-28 10:35:00,46.9,46.93,46.89,46.92,45362.0,37.5189,37.5429,37.5109,37.5349,45362.0
2017-02-28 10:40:00,46.92,46.93,46.87,46.88,54917.0,37.5349,37.5429,37.4949,37.5029,54917.0
2017-02-28 10:45:00,46.88,46.94,46.85,46.94,55052.0,37.5029,37.5509,37.4789,37.5509,55052.0
2017-02-28 10:50:00,46.94,47.0,46.93,46.95,56873.0,37.5509,37.5989,37.5429,37.5589,56873.0
2017-02-28 10:55:00,46.94,46.99,46.92,46.97,62722.0,37.5509,37.5909,37.5349,37.5749,62722.0
2017-02-28 11:00:00,46.96,46.97,46.91,46.91,56983.0,37.5669,37.5749,37.5269,37.5269,56983.0
2017-02-28 11:05:00,46.92,46.97,46.91,46.95,44540.0,37.5349,37.5749,37.5269,37.5589,44540.0
2017-02-28 11:10:00,46.95,46.96,46.92,46.93,51510.0,37.5589,37.5669,37.5349,37.5429,51510.0
2017-02-28 11:15:00,46.92,46.94,46.91,46.93,28443.0,37.5349,37.5509,37.5269,37.5429,28443.0
2017-02-28 11:20:00,46.93,46.93,46.89,46.9,49348.0,37.5429,37.5429,37.5109,37.5189,49348.0
2017-02-28 11:25:00,46.9,46.9,46.87,46.89,27286.0,37.5189,37.5189,37.4949,37.5109,27286.0
2017-02-28 11:30:00,46.88,46.9,46.86,46.87,42455.0,37.5029,37.5189,37.4869,37.4949,42455.0
2017-02-28 11:35:00,46.87,46.87,46.84,46.84,20596.0,37.4949,37.4949,37.4709,37.4709,20596.0
2017-02-28 11:40:00,46.84,46.85,46.8,46.82,32706.0,37.4709,37.4789,37.4389,37.4549,32706.0
2017-02-28 11:45:00,46.82,46.83,46.8,46.81,34838.0,37.4549,37.4629,37.4389,37.4469,34838.0
2017-02-28 11:50:00,46.81,46.83,46.77,46.79,141694.0,37.4469,37.4629,37.4149,37.4309,141694.0
2017-02-28 11:55:00,46.79,46.81,46.78,46.78,34595.0,37.4309,37.4469,37.4229,37.4229,34595.0
2017-02-28 12:00:00,46.79,46.8,46.77,46.79,39118.0,37.4309,37.4389,37.4149,37.4309,39118.0
2017-02-28 12:05:00,46.79,46.79,46.74,46.74,39710.0,37.4309,37.4309,37.3909,37.3909,39710.0
2017-02-28 12:10:00,46.75,46.75,46.71,46.72,49290.0,37.3989,37.3989,37.3669,37.3749,49290.0
2017-02-28 12:15:00,46.72,46.77,46.72,46.77,105624.0,37.3749,37.4149,37.3749,37.4149,105624.0
2017-02-28 12:20:00,46.77,46.77,46.74,46.75,52927.0,37.4149,37.4149,37.3909,37.3989,52927.0
2017-02-28 12:25:00,46.75,46.75,46.7,46.75,53951.0,37.3989,37.3989,37.3589,37.3989,53951.0
2017-02-28 12:30:00,46.75,46.78,46.74,46.77,35557.0,37.3989,37.4229,37.3909,37.4149,35557.0
2017-02-28 12:35:00,46.77,46.77,46.71,46.72,41212.0,37.4149,37.4149,37.3669,37.3749,41212.0
2017-02-28 12:40:00,46.72,46.73,46.69,46.7,26185.0,37.3749,37.3829,37.3509,37.3589,26185.0
2017-02-28 12:45:00,46.7,46.74,46.68,46.73,45702.0,37.3589,37.3909,37.3429,37.3829,45702.0
2017-02-28 12:50:00,46.73,46.81,46.73,46.8,38520.0,37.3829,37.4469,37.3829,37.4389,38520.0
2017-02-28 12:55:00,46.8,46.84,46.78,46.84,91944.0,37.4389,37.4709,37.4229,37.4709,91944.0
2017-02-28 13:00:00,46.84,46.87,46.83,46.86,31406.0,37.4709,37.4949,37.4629,37.4869,31406.0
2017-02-28 13:05:00,46.86,46.91,46.86,46.9,42055.0,37.4869,37.5269,37.4869,37.5189,42055.0
2017-02-28 13:10:00,46.9,46.95,46.87,46.95,51458.0,37.5189,37.5589,37.4949,37.5589,51458.0
2017-02-28 13:15:00,46.95,46.96,46.93,46.94,51442.0,37.5589,37.5669,37.5429,37.5509,51442.0
2017-02-28 13:20:00,46.93,46.94,46.91,46.92,34621.0,37.5429,37.5509,37.5269,37.5349,34621.0
2017-02-28 13:25:00,46.92,46.95,46.92,46.94,33012.0,37.5349,37.5589,37.5349,37.5509,33012.0
2017-02-28 13:30:00,46.94,46.95,46.93,46.94,26714.0,37.5509,37.5589,37.5429,37.5509,26714.0
2017-02-28 13:35:00,46.95,47.04,46.94,47.02,46336.0,37.5589,37.6309,37.5509,37.6149,46336.0
2017-02-28 13:40:00,47.03,47.03,46.99,47.01,37399.0,37.6229,37.6229,37.5909,37.6069,37399.0
2017-02-28 13:45:00,47.01,47.03,46.99,47.02,29727.0,37.6069,37.6229,37.5909,37.6149,29727.0
2017-02-28 13:50:00,47.03,47.03,47.0,47.03,35713.0,37.6229,37.6229,37.5989,37.6229,35713.0
2017-02-28 13:55:00,47.02,47.04,47.02,47.04,15142.0,37.6149,37.6309,37.6149,37.6309,15142.0
2017-02-28 14:00:00,47.04,47.04,47.0,47.0,36803.0,37.6309,37.6309,37.5989,37.5989,36803.0
2017-02-28 14:05:00,47.01,47.02,46.98,46.98,64521.0,37.6069,37.6149,37.5829,37.5829,64521.0
2017-02-28 14:10:00,46.99,47.02,46.98,47.01,34182.0,37.5909,37.6149,37.5829,37.6069,34182.0
2017-02-28 14:15:00,47.01,47.02,46.97,47.0,70685.0,37.6069,37.6149,37.5749,37.5989,70685.0
2017-02-28 14:20:00,47.0,47.02,46.99,47.01,43626.0,37.5989,37.6149,37.5909,37.6069,43626.0
2017-02-28 14:25:00,47.01,47.02,46.97,47.01,52228.0,37.6069,37.6149,37.5749,37.6069,52228.0
2017-02-28 14:30:00,47.01,47.03,47.0,47.03,37581.0,37.6069,37.6229,37.5989,37.6229,37581.0
2017-02-28 14:35:00,47.03,47.03,46.99,47.0,27263.0,37.6229,37.6229,37.5909,37.5989,27263.0
2017-02-28 14:40:00,47.01,47.04,47.0,47.02,38454.0,37.6069,37.6309,37.5989,37.6149,38454.0
2017-02-28 14:45:00,47.03,47.1,47.03,47.1,34502.0,37.6229,37.6789,37.6229,37.6789,34502.0
2017-02-28 14:50:00,47.1,47.11,47.08,47.09,33423.0,37.6789,37.6869,37.6629,37.6709,33423.0
2017-02-28 14:55:00,47.1,47.11,47.09,47.1,23567.0,37.6789,37.6869,37.6709,37.6789,23567.0
2017-02-28 15:00:00,47.1,47.1,47.07,47.09,43717.0,37.6789,37.6789,37.6549,37.6709,43717.0
2017-02-28 15:05:00,47.08,47.09,47.07,47.09,39783.0,37.6629,37.6709,37.6549,37.6709,39783.0
2017-02-28 15:10:00,47.09,47.13,47.08,47.11,64422.0,37.6709,37.7029,37.6629,37.6869,64422.0
2017-02-28 15:15:00,47.11,47.17,47.1,47.16,60509.0,37.6869,37.7349,37.6789,37.7269,60509.0
2017-02-28 15:20:00,47.16,47.17,47.13,47.14,51389.0,37.7269,37.7349,37.7029,37.7109,51389.0
2017-02-28 15:25:00,47.14,47.15,47.11,47.12,52276.0,37.7109,37.7189,37.6869,37.6949,52276.0
2017-02-28 15:30:00,47.12,47.13,47.1,47.1,85162.0,37.6949,37.7029,37.6789,37.6789,85162.0
2017-02-28 15:35:00,47.11,47.13,47.07,47.08,115177.0,37.6869,37.7029,37.6549,37.6629,115177.0
2017-02-28 15:40:00,47.08,47.1,47.04,47.1,68701.0,37.6629,37.6789,37.6309,37.6789,68701.0
2017-02-28 15:45:00,47.09,47.1,47.07,47.1,93214.0,37.6709,37.6789,37.6549,37.6789,93214.0
2017-02-28 15:50:00,47.1,47.16,47.09,47.16,236203.0,37.6789,37.7269,37.6709,37.7269,236203.0
2017-02-28 15:55:00,47.16,47.19,47.14,47.15,424357.0,37.7269,37.7509,37.7109,37.7189,424357.0
2017-03-01 09:30:00,47.98,48.29,47.88,48.27,363277.0,38.3828,38.6308,38.3029,38.6148,363277.0
2017-03-01 09:35:00,48.25,48.43,48.24,48.31,248186.0,38.5988,38.7428,38.5908,38.6468,248186.0
2017-03-01 09:40:00,48.31,48.46,48.28,48.39,127123.0,38.6468,38.7668,38.6228,38.7108,127123.0
2017-03-01 09:45:00,48.38,48.38,48.21,48.22,124912.0,38.7028,38.7028,38.5668,38.5748,124912.0
2017-03-01 09:50:00,48.22,48.39,48.22,48.39,202496.0,38.5748,38.7108,38.5748,38.7108,202496.0
2017-03-01 09:55:00,48.4,48.44,48.39,48.44,228823.0,38.7188,38.7508,38.7108,38.7508,228823.0
2017-03-01 10:00:00,48.44,48.49,48.37,48.4,115254.0,38.7508,38.7908,38.6948,38.7188,115254.0
2017-03-01 10:05:00,48.39,48.41,48.35,48.4,129046.0,38.7108,38.7268,38.6788,38.7188,129046.0
2017-03-01 10:10:00,48.4,48.52,48.4,48.52,104037.0,38.7188,38.8148,38.7188,38.8148,104037.0
2017-03-01 10:15:00,48.52,48.52,48.43,48.5,150984.0,38.8148,38.8148,38.7428,38.7988,150984.0
2017-03-01 10:20:00,48.5,48.51,48.48,48.49,195320.0,38.7988,38.8068,38.7828,38.7908,195320.0
2017-03-01 10:25:00,48.48,48.53,48.47,48.48,231958.0,38.7828,38.8228,38.7748,38.7828,231958.0
2017-03-01 10:30:00,48.48,48.51,48.47,48.48,140875.0,38.7828,38.8068,38.7748,38.7828,140875.0
2017-03-01 10:35:00,48.48,48.49,48.43,48.43,42925.0,38.7828,38.7908,38.7428,38.7428,42925.0
2017-03-01 10:40:00,48.43,48.43,48.35,48.35,119269.0,38.7428,38.7428,38.6788,38.6788,119269.0
2017-03-01 10:45:00,48.35,48.48,48.34,48.47,146631.0,38.6788,38.7828,38.6708,38.7748,146631.0
2017-03-01 10:50:00,48.46,48.48,48.4,48.44,110574.0,38.7668,38.7828,38.7188,38.7508,110574.0
2017-03-01 10:55:00,48.44,48.48,48.41,48.46,94182.0,38.7508,38.7828,38.7268,38.7668,94182.0
2017-03-01 11:00:00,48.45,48.49,48.42,48.44,88850.0,38.7588,38.7908,38.7348,38.7508,88850.0
2017-03-01 11:05:00,48.44,48.51,48.43,48.5,85129.0,38.7508,38.8068,38.7428,38.7988,85129.0
2017-03-01 11:10:00,48.51,48.51,48.44,48.44,66500.0,38.8068,38.8068,38.7508,38.7508,66500.0
2017-03-01 11:15:00,48.44,48.45,48.4,48.44,143134.0,38.7508,38.7588,38.7188,38.7508,143134.0
2017-03-01 11:20:00,48.45,48.48,48.41,48.44,60341.0,38.7588,38.7828,38.7268,38.7508,60341.0
2017-03-01 11:25:00,48.44,48.48,48.41,48.46,87312.0,38.7508,38.7828,38.7268,38.7668,87312.0
2017-03-01 11:30:00,48.46,48.51,48.43,48.51,99139.0,38.7668,38.8068,38.7428,38.8068,99139.0
2017-03-01 11:35:00,48.5,48.51,48.44,48.44,56393.0,38.7988,38.8068,38.7508,38.7508,56393.0
2017-03-01 11:40:00,48.44,48.51,48.44,48.47,43023.0,38.7508,38.8068,38.7508,38.7748,43023.0
2017-03-01 11:45:00,48.47,48.49,48.45,48.46,42666.0,38.7748,38.7908,38.7588,38.7668,42666.0
2017-03-01 11:50:00,48.46,48.51,48.45,48.48,44631.0,38.7668,38.8068,38.7588,38.7828,44631.0
2017-03-01 11:55:00,48.48,48.51,48.46,48.46,44308.0,38.7828,38.8068,38.7668,38.7668,44308.0
2017-03-01 12:00:00,48.47,48.51,48.46,48.47,99016.0,38.7748,38.8068,38.7668,38.7748,99016.0
2017-03-01 12:05:00,48.48,48.53,48.46,48.52,143315.0,38.7828,38.8228,38.7668,38.8148,143315.0
2017-03-01 12:10:00,48.52,48.55,48.52,48.55,76296.0,38.8148,38.8388,38.8148,38.8388,76296.0
2017-03-01 12:15:00,48.55,48.56,48.51,48.52,86057.0,38.8388,38.8468,38.8068,38.8148,86057.0
2017-03-01 12:20:00,48.52,48.54,48.49,48.53,161668.0,38.8148,38.8308,38.7908,38.8228,161668.0
2017-03-01 12:25:00,48.53,48.57,48.52,48.55,30126.0,38.8228,38.8548,38.8148,38.8388,30126.0
2017-03-01 12:30:00,48.55,48.57,48.51,48.55,33093.0,38.8388,38.8548,38.8068,38.8388,33093.0
2017-03-01 12:35:00,48.55,48.55,48.52,48.55,20999.0,38.8388,38.8388,38.8148,38.8388,20999.0
2017-03-01 12:40:00,48.55,48.59,48.54,48.58,27282.0,38.8388,38.8708,38.8308,38.8628,27282.0
2017-03-01 12:45:00,48.57,48.59,48.55,48.59,28162.0,38.8548,38.8708,38.8388,38.8708,28162.0
2017-03-01 12:50:00,48.58,48.59,48.53,48.56,25617.0,38.8628,38.8708,38.8228,38.8468,25617.0
2017-03-01 12:55:00,48.55,48.57,48.53,48.57,27169.0,38.8388,38.8548,38.8228,38.8548,27169.0
2017-03-01 13:00:00,48.57,48.62,48.57,48.61,69465.0,38.8548,38.8948,38.8548,38.8868,69465.0
2017-03-01 13:05:00,48.61,48.62,48.53,48.55,46292.0,38.8868,38.8948,38.8228,38.8388,46292.0
2017-03-01 13:10:00,48.55,48.56,48.49,48.52,66116.0,38.8388,38.8468,38.7908,38.8148,66116.0
2017-03-01 13:15:00,48.52,48.56,48.51,48.51,35719.0,38.8148,38.8468,38.8068,38.8068,35719.0
2017-03-01 13:20:00,48.51,48.57,48.51,48.55,14538.0,38.8068,38.8548,38.8068,38.8388,14538.0
2017-03-01 13:25:00,48.56,48.57,48.51,48.56,43348.0,38.8468,38.8548,38.8068,38.8468,43348.0
2017-03-01 13:30:00,48.56,48.63,48.55,48.63,73736.0,38.8468,38.9028,38.8388,38.9028,73736.0
2017-03-01 13:35:00,48.63,48.65,48.61,48.65,78223.0,38.9028,38.9188,38.8868,38.9188,78223.0
2017-03-01 13:40:00,48.65,48.66,48.62,48.64,32228.0,38.9188,38.9268,38.8948,38.9108,32228.0
2017-03-01 13:45:00,48.63,48.69,48.63,48.69,46315.0,38.9028,38.9508,38.9028,38.9508,46315.0
2017-03-01 13:50:00,48.69,48.73,48.68,48.72,53491.0,38.9508,38.9828,38.9428,38.9748,53491.0
2017-03-01 13:55:00,48.72,48.73,48.65,48.66,100114.0,38.9748,38.9828,38.9188,38.9268,100114.0
2017-03-01 14:00:00,48.66,48.72,48.64,48.72,41165.0,38.9268,38.9748,38.9108,38.9748,41165.0
2017-03-01 14:05:00,48.71,48.74,48.69,48.71,64047.0,38.9668,38.9908,38.9508,38.9668,64047.0
2017-03-01 14:10:00,48.71,48.75,48.7,48.75,61616.0,38.9668,38.9988,38.9588,38.9988,61616.0
2017-03-01 14:15:00,48.74,48.79,48.74,48.77,117539.0,38.9908,39.0308,38.9908,39.0148,117539.0
2017-03-01 14:20:00,48.76,48.77,48.73,48.75,89439.0,39.0068,39.0148,38.9828,38.9988,89439.0
2017-03-01 14:25:00,48.76,48.76,48.69,48.72,71904.0,39.0068,39.0068,38.9508,38.9748,71904.0
2017-03-01 14:30:00,48.71,48.74,48.69,48.7,40365.0,38.9668,38.9908,38.9508,38.9588,40365.0
2017-03-01 14:35:00,48.7,48.72,48.67,48.71,89271.0,38.9588,38.9748,38.9348,38.9668,89271.0
2017-03-01 14:40:00,48.71,48.72,48.69,48.71,32762.0,38.9668,38.9748,38.9508,38.9668,32762.0
2017-03-01 14:45:00,48.71,48.73,48.71,48.72,50450.0,38.9668,38.9828,38.9668,38.9748,50450.0
2017-03-01 14:50:00,48.72,48.72,48.69,48.71,50279.0,38.9748,38.9748,38.9508,38.9668,50279.0
2017-03-01 14:55:00,48.7,48.72,48.7,48.72,34994.0,38.9588,38.9748,38.9588,38.9748,34994.0
2017-03-01 15:00:00,48.72,48.72,48.68,48.7,54925.0,38.9748,38.9748,38.9428,38.9588,54925.0
2017-03-01 15:05:00,48.71,48.71,48.62,48.62,68388.0,38.9668,38.9668,38.8948,38.8948,68388.0
2017-03-01 15:10:00,48.63,48.69,48.62,48.64,134777.0,38.9028,38.9508,38.8948,38.9108,134777.0
2017-03-01 15:15:00,48.64,48.65,48.59,48.64,59371.0,38.9108,38.9188,38.8708,38.9108,59371.0
2017-03-01 15:20:00,48.64,48.66,48.62,48.66,58550.0,38.9108,38.9268,38.8948,38.9268,58550.0
2017-03-01 15:25:00,48.65,48.66,48.63,48.66,53679.0,38.9188,38.9268,38.9028,38.9268,53679.0
2017-03-01 15:30:00,48.66,48.66,48.57,48.61,154280.0,38.9268,38.9268,38.8548,38.8868,154280.0
2017-03-01 15:35:00,48.61,48.64,48.6,48.63,86802.0,38.8868,38.9108,38.8788,38.9028,86802.0
2017-03-01 15:40:00,48.63,48.66,48.62,48.66,130557.0,38.9028,38.9268,38.8948,38.9268,130557.0
2017-03-01 15:45:00,48.66,48.68,48.64,48.64,130879.0,38.9268,38.9428,38.9108,38.9108,130879.0
2017-03-01 15:50:00,48.64,48.65,48.51,48.51,216173.0,38.9108,38.9188,38.8068,38.8068,216173.0
2017-03-01 15:55:00,48.52,48.52,48.42,48.47,522566.0,38.8148,38.8148,38.7348,38.7748,522566.0
2017-03-02 09:30:00,48.51,48.51,48.23,48.24,121879.0,38.8068,38.8068,38.5828,38.5908,121879.0
2017-03-02 09:35:00,48.24,48.28,48.13,48.17,57999.0,38.5908,38.6228,38.5028,38.5348,57999.0
2017-03-02 09:40:00,48.18,48.28,48.14,48.14,41908.0,38.5428,38.6228,38.5108,38.5108,41908.0
2017-03-02 09:45:00,48.14,48.21,48.07,48.1,111335.0,38.5108,38.5668,38.4548,38.4788,111335.0
2017-03-02 09:50:00,48.1,48.12,48.05,48.11,44206.0,38.4788,38.4948,38.4388,38.4868,44206.0
2017-03-02 09:55:00,48.11,48.2,48.08,48.19,54950.0,38.4868,38.5588,38.4628,38.5508,54950.0
2017-03-02 10:00:00,48.19,48.19,48.05,48.06,64932.0,38.5508,38.5508,38.4388,38.4468,64932.0
2017-03-02 10:05:00,48.07,48.1,47.96,47.97,45015.0,38.4548,38.4788,38.3668,38.3748,45015.0
2017-03-02 10:10:00,47.98,48.01,47.94,48.0,56576.0,38.3828,38.4068,38.3508,38.3988,56576.0
2017-03-02 10:15:00,48.0,48.05,47.96,47.98,42648.0,38.3988,38.4388,38.3668,38.3828,42648.0
2017-03-02 10:20:00,47.98,48.08,47.96,48.07,56578.0,38.3828,38.4628,38.3668,38.4548,56578.0
2017-03-02 10:25:00,48.08,48.15,48.02,48.14,49217.0,38.4628,38.5188,38.4148,38.5108,49217.0
2017-03-02 10:30:00,48.14,48.14,48.0,48.01,55888.0,38.5108,38.5108,38.3988,38.4068,55888.0
2017-03-02 10:35:00,48.0,48.05,47.97,47.98,54534.0,38.3988,38.4388,38.3748,38.3828,54534.0
2017-03-02 10:40:00,47.98,47.99,47.94,47.98,42153.0,38.3828,38.3908,38.3508,38.3828,42153.0
2017-03-02 10:45:00,47.99,48.0,47.95,47.95,39718.0,38.3908,38.3988,38.3588,38.3588,39718.0
2017-03-02 10:50:00,47.94,47.97,47.9,47.95,56420.0,38.3508,38.3748,38.3188,38.3588,56420.0
2017-03-02 10:55:00,47.95,47.95,47.83,47.88,57210.0,38.3588,38.3588,38.2629,38.3029,57210.0
2017-03-02 11:00:00,47.88,47.89,47.81,47.85,54432.0,38.3029,38.3108,38.2469,38.2789,54432.0
2017-03-02 11:05:00,47.86,47.86,47.81,47.85,32448.0,38.2869,38.2869,38.2469,38.2789,32448.0
2017-03-02 11:10:00,47.85,47.86,47.77,47.82,91985.0,38.2789,38.2869,38.2149,38.2549,91985.0
2017-03-02 11:15:00,47.82,47.84,47.81,47.82,35607.0,38.2549,38.2709,38.2469,38.2549,35607.0
2017-03-02 11:20:00,47.82,47.89,47.81,47.88,37394.0,38.2549,38.3108,38.2469,38.3029,37394.0
2017-03-02 11:25:00,47.88,47.88,47.79,47.8,57248.0,38.3029,38.3029,38.2309,38.2389,57248.0
2017-03-02 11:30:00,47.8,47.81,47.67,47.68,56399.0,38.2389,38.2469,38.1349,38.1429,56399.0
2017-03-02 11:35:00,47.68,47.74,47.68,47.72,41450.0,38.1429,38.1909,38.1429,38.1749,41450.0
2017-03-02 11:40:00,47.73,47.76,47.71,47.76,20229.0,38.1829,38.2069,38.1669,38.2069,20229.0
2017-03-02 11:45:00,47.76,47.8,47.75,47.77,34282.0,38.2069,38.2389,38.1989,38.2149,34282.0
2017-03-02 11:50:00,47.76,47.79,47.74,47.76,27134.0,38.2069,38.2309,38.1909,38.2069,27134.0
2017-03-02 11:55:00,47.76,47.81,47.75,47.8,42270.0,38.2069,38.2469,38.1989,38.2389,42270.0
2017-03-02 12:00:00,47.8,47.84,47.79,47.81,35385.0,38.2389,38.2709,38.2309,38.2469,35385.0
2017-03-02 12:05:00,47.82,47.82,47.79,47.8,19351.0,38.2549,38.2549,38.2309,38.2389,19351.0
2017-03-02 12:10:00,47.8,47.82,47.76,47.78,20914.0,38.2389,38.2549,38.2069,38.2229,20914.0
2017-03-02 12:15:00,47.79,47.82,47.79,47.81,22371.0,38.2309,38.2549,38.2309,38.2469,22371.0
2017-03-02 12:20:00,47.8,47.83,47.8,47.83,95882.0,38.2389,38.2629,38.2389,38.2629,95882.0
2017-03-02 12:25:00,47.83,47.88,47.82,47.84,107164.0,38.2629,38.3029,38.2549,38.2709,107164.0
2017-03-02 12:30:00,47.84,47.91,47.84,47.91,22521.0,38.2709,38.3268,38.2709,38.3268,22521.0
2017-03-02 12:35:00,47.91,47.96,47.9,47.96,34420.0,38.3268,38.3668,38.3188,38.3668,34420.0
2017-03-02 12:40:00,47.96,47.96,47.92,47.94,94248.0,38.3668,38.3668,38.3348,38.3508,94248.0
2017-03-02 12:45:00,47.95,47.95,47.9,47.91,40332.0,38.3588,38.3588,38.3188,38.3268,40332.0
2017-03-02 12:50:00,47.91,47.95,47.9,47.95,44562.0,38.3268,38.3588,38.3188,38.3588,44562.0
2017-03-02 12:55:00,47.95,47.95,47.93,47.95,54358.0,38.3588,38.3588,38.3428,38.3588,54358.0
2017-03-02 13:00:00,47.95,47.97,47.93,47.96,38729.0,38.3588,38.3748,38.3428,38.3668,38729.0
2017-03-02 13:05:00,47.96,47.99,47.93,47.94,59574.0,38.3668,38.3908,38.3428,38.3508,59574.0
2017-03-02 13:10:00,47.94,47.94,47.91,47.93,25515.0,38.3508,38.3508,38.3268,38.3428,25515.0
2017-03-02 13:15:00,47.92,47.97,47.91,47.95,41791.0,38.3348,38.3748,38.3268,38.3588,41791.0
2017-03-02 13:20:00,47.95,47.97,47.94,47.96,24518.0,38.3588,38.3748,38.3508,38.3668,24518.0
2017-03-02 13:25:00,47.95,47.98,47.94,47.97,17158.0,38.3588,38.3828,38.3508,38.3748,17158.0
2017-03-02 13:30:00,47.97,47.97,47.94,47.95,29682.0,38.3748,38.3748,38.3508,38.3588,29682.0
2017-03-02 13:35:00,47.95,47.97,47.9,47.91,41426.0,38.3588,38.3748,38.3188,38.3268,41426.0
2017-03-02 13:40:00,47.91,47.94,47.91,47.93,22807.0,38.3268,38.3508,38.3268,38.3428,22807.0
2017-03-02 13:45:00,47.92,47.93,47.91,47.92,17052.0,38.3348,38.3428,38.3268,38.3348,17052.0
2017-03-02 13:50:00,47.93,47.97,47.92,47.96,70213.0,38.3428,38.3748,38.3348,38.3668,70213.0
2017-03-02 13:55:00,47.96,47.96,47.94,47.95,34510.0,38.3668,38.3668,38.3508,38.3588,34510.0
2017-03-02 14:00:00,47.96,48.0,47.94,47.99,42856.0,38.3668,38.3988,38.3508,38.3908,42856.0
2017-03-02 14:05:00,47.99,48.0,47.94,47.95,59931.0,38.3908,38.3988,38.3508,38.3588,59931.0
2017-03-02 14:10:00,47.94,47.95,47.9,47.94,68020.0,38.3508,38.3588,38.3188,38.3508,68020.0
2017-03-02 14:15:00,47.93,47.94,47.85,47.85,46301.0,38.3428,38.3508,38.2789,38.2789,46301.0
2017-03-02 14:20:00,47.86,47.89,47.85,47.85,29914.0,38.2869,38.3108,38.2789,38.2789,29914.0
2017-03-02 14:25:00,47.85,47.96,47.85,47.96,56268.0,38.2789,38.3668,38.2789,38.3668,56268.0
2017-03-02 14:30:00,47.97,48.01,47.94,48.0,48588.0,38.3748,38.4068,38.3508,38.3988,48588.0
2017-03-02 14:35:00,47.99,48.0,47.94,48.0,52846.0,38.3908,38.3988,38.3508,38.3988,52846.0
2017-03-02 14:40:00,47.99,47.99,47.94,47.96,40055.0,38.3908,38.3908,38.3508,38.3668,40055.0
2017-03-02 14:45:00,47.96,47.97,47.94,47.97,38093.0,38.3668,38.3748,38.3508,38.3748,38093.0
2017-03-02 14:50:00,47.96,47.97,47.94,47.95,46458.0,38.3668,38.3748,38.3508,38.3588,46458.0
2017-03-02 14:55:00,47.95,47.97,47.94,47.95,55753.0,38.3588,38.3748,38.3508,38.3588,55753.0
2017-03-02 15:00:00,47.95,47.96,47.93,47.95,113502.0,38.3588,38.3668,38.3428,38.3588,113502.0
2017-03-02 15:05:00,47.96,47.96,47.91,47.93,90484.0,38.3668,38.3668,38.3268,38.3428,90484.0
2017-03-02 15:10:00,47.93,47.96,47.92,47.94,95763.0,38.3428,38.3668,38.3348,38.3508,95763.0
2017-03-02 15:15:00,47.94,47.94,47.91,47.94,233558.0,38.3508,38.3508,38.3268,38.3508,233558.0
2017-03-02 15:20:00,47.94,48.03,47.93,48.02,125870.0,38.3508,38.4228,38.3428,38.4148,125870.0
2017-03-02 15:25:00,48.01,48.02,47.95,47.98,83296.0,38.4068,38.4148,38.3588,38.3828,83296.0
2017-03-02 15:30:00,47.97,48.0,47.97,47.98,100700.0,38.3748,38.3988,38.3748,38.3828,100700.0
2017-03-02 15:35:00,47.98,48.02,47.98,47.99,68030.0,38.3828,38.4148,38.3828,38.3908,68030.0
2017-03-02 15:40:00,48.0,48.02,47.95,47.98,193719.0,38.3988,38.4148,38.3588,38.3828,193719.0
2017-03-02 15:45:00,47.97,48.0,47.91,47.91,126724.0,38.3748,38.3988,38.3268,38.3268,126724.0
2017-03-02 15:50:00,47.91,47.99,47.91,47.95,224094.0,38.3268,38.3908,38.3268,38.3588,224094.0
2017-03-02 15:55:00,47.96,47.99,47.95,47.98,487565.0,38.3668,38.3908,38.3588,38.3828,487565.0
2017-03-03 09:30:00,47.83,48.06,47.75,47.89,148276.0,38.2629,38.4468,38.1989,38.3108,148276.0
2017-03-03 09:35:00,47.88,47.98,47.82,47.95,88719.0,38.3029,38.3828,38.2549,38.3588,88719.0
2017-03-03 09:40:00,47.94,47.97,47.9,47.94,62324.0,38.3508,38.3748,38.3188,38.3508,62324.0
2017-03-03 09:45:00,47.94,47.97,47.89,47.93,54267.0,38.3508,38.3748,38.3108,38.3428,54267.0
2017-03-03 09:50:00,47.94,47.99,47.92,47.98,141849.0,38.3508,38.3908,38.3348,38.3828,141849.0
2017-03-03 09:55:00,47.98,48.0,47.93,47.95,278125.0,38.3828,38.3988,38.3428,38.3588,278125.0
2017-03-03 10:00:00,47.95,48.0,47.94,47.97,113115.0,38.3588,38.3988,38.3508,38.3748,113115.0
2017-03-03 10:05:00,47.97,48.0,47.95,47.97,44606.0,38.3748,38.3988,38.3588,38.3748,44606.0
2017-03-03 10:10:00,47.98,48.08,47.97,48.05,50075.0,38.3828,38.4628,38.3748,38.4388,50075.0
2017-03-03 10:15:00,48.05,48.12,48.04,48.09,54096.0,38.4388,38.4948,38.4308,38.4708,54096.0
2017-03-03 10:20:00,48.09,48.1,47.94,48.0,47405.0,38.4708,38.4788,38.3508,38.3988,47405.0
2017-03-03 10:25:00,48.01,48.01,47.95,47.99,36150.0,38.4068,38.4068,38.3588,38.3908,36150.0
2017-03-03 10:30:00,47.99,48.0,47.91,47.91,88668.0,38.3908,38.3988,38.3268,38.3268,88668.0
2017-03-03 10:35:00,47.91,48.01,47.91,48.01,86074.0,38.3268,38.4068,38.3268,38.4068,86074.0
2017-03-03 10:40:00,48.01,48.02,47.96,48.02,33386.0,38.4068,38.4148,38.3668,38.4148,33386.0
2017-03-03 10:45:00,48.03,48.04,48.0,48.04,31202.0,38.4228,38.4308,38.3988,38.4308,31202.0
2017-03-03 10:50:00,48.04,48.08,48.03,48.05,38365.0,38.4308,38.4628,38.4228,38.4388,38365.0
2017-03-03 10:55:00,48.05,48.05,47.96,47.97,38805.0,38.4388,38.4388,38.3668,38.3748,38805.0
2017-03-03 11:00:00,47.96,48.01,47.95,48.01,112861.0,38.3668,38.4068,38.3588,38.4068,112861.0
2017-03-03 11:05:00,48.02,48.03,48.0,48.0,31621.0,38.4148,38.4228,38.3988,38.3988,31621.0
2017-03-03 11:10:00,48.0,48.02,47.98,47.98,36840.0,38.3988,38.4148,38.3828,38.3828,36840.0
2017-03-03 11:15:00,47.98,48.01,47.96,48.0,37458.0,38.3828,38.4068,38.3668,38.3988,37458.0
2017-03-03 11:20:00,48.0,48.02,47.98,47.99,39365.0,38.3988,38.4148,38.3828,38.3908,39365.0
2017-03-03 11:25:00,47.99,48.0,47.94,47.97,94707.0,38.3908,38.3988,38.3508,38.3748,94707.0
2017-03-03 11:30:00,47.97,48.02,47.97,48.02,63175.0,38.3748,38.4148,38.3748,38.4148,63175.0
2017-03-03 11:35:00,48.02,48.02,47.97,48.01,27671.0,38.4148,38.4148,38.3748,38.4068,27671.0
2017-03-03 11:40:00,48.01,48.02,47.97,47.98,39298.0,38.4068,38.4148,38.3748,38.3828,39298.0
2017-03-03 11:45:00,47.98,48.0,47.97,47.99,30907.0,38.3828,38.3988,38.3748,38.3908,30907.0
2017-03-03 11:50:00,47.99,48.03,47.99,48.02,45955.0,38.3908,38.4228,38.3908,38.4148,45955.0
2017-03-03 11:55:00,48.01,48.03,48.0,48.02,42151.0,38.4068,38.4228,38.3988,38.4148,42151.0
2017-03-03 12:00:00,48.02,48.03,48.0,48.03,36421.0,38.4148,38.4228,38.3988,38.4228,36421.0
2017-03-03 12:05:00,48.03,48.06,48.02,48.05,41348.0,38.4228,38.4468,38.4148,38.4388,41348.0
2017-03-03 12:10:00,48.05,48.05,48.01,48.04,21184.0,38.4388,38.4388,38.4068,38.4308,21184.0
2017-03-03 12:15:00,48.04,48.05,48.01,48.03,91805.0,38.4308,38.4388,38.4068,38.4228,91805.0
2017-03-03 12:20:00,48.03,48.06,48.03,48.05,18207.0,38.4228,38.4468,38.4228,38.4388,18207.0
2017-03-03 12:25:00,48.06,48.12,48.05,48.11,36271.0,38.4468,38.4948,38.4388,38.4868,36271.0
2017-03-03 12:30:00,48.1,48.14,48.09,48.13,39044.0,38.4788,38.5108,38.4708,38.5028,39044.0
2017-03-03 12:35:00,48.14,48.15,48.09,48.09,25611.0,38.5108,38.5188,38.4708,38.4708,25611.0
2017-03-03 12:40:00,48.09,48.14,48.09,48.14,32218.0,38.4708,38.5108,38.4708,38.5108,32218.0
2017-03-03 12:45:00,48.14,48.16,48.11,48.13,44644.0,38.5108,38.5268,38.4868,38.5028,44644.0
2017-03-03 12:50:00,48.12,48.12,48.06,48.08,40857.0,38.4948,38.4948,38.4468,38.4628,40857.0
2017-03-03 12:55:00,48.08,48.09,48.07,48.07,14238.0,38.4628,38.4708,38.4548,38.4548,14238.0
2017-03-03 13:00:00,48.07,48.21,48.07,48.14,105571.0,38.4548,38.5668,38.4548,38.5108,105571.0
2017-03-03 13:05:00,48.15,48.18,48.09,48.13,59159.0,38.5188,38.5428,38.4708,38.5028,59159.0
2017-03-03 13:10:00,48.13,48.13,48.07,48.09,194111.0,38.5028,38.5028,38.4548,38.4708,194111.0
2017-03-03 13:15:00,48.09,48.13,48.08,48.09,52671.0,38.4708,38.5028,38.4628,38.4708,52671.0
2017-03-03 13:20:00,48.08,48.11,48.06,48.09,30798.0,38.4628,38.4868,38.4468,38.4708,30798.0
2017-03-03 13:25:00,48.09,48.15,48.09,48.15,27008.0,38.4708,38.5188,38.4708,38.5188,27008.0
2017-03-03 13:30:00,48.15,48.18,48.14,48.14,24831.0,38.5188,38.5428,38.5108,38.5108,24831.0
2017-03-03 13:35:00,48.14,48.15,48.1,48.12,24415.0,38.5108,38.5188,38.4788,38.4948,24415.0
2017-03-03 13:40:00,48.13,48.19,48.12,48.18,42932.0,38.5028,38.5508,38.4948,38.5428,42932.0
2017-03-03 13:45:00,48.19,48.22,48.18,48.19,46004.0,38.5508,38.5748,38.5428,38.5508,46004.0
2017-03-03 13:50:00,48.19,48.21,48.18,48.2,23054.0,38.5508,38.5668,38.5428,38.5588,23054.0
2017-03-03 13:55:00,48.19,48.21,48.13,48.14,45184.0,38.5508,38.5668,38.5028,38.5108,45184.0
2017-03-03 14:00:00,48.14,48.15,48.09,48.13,78757.0,38.5108,38.5188,38.4708,38.5028,78757.0
2017-03-03 14:05:00,48.12,48.14,48.1,48.1,34445.0,38.4948,38.5108,38.4788,38.4788,34445.0
2017-03-03 14:10:00,48.11,48.15,48.09,48.09,34699.0,38.4868,38.5188,38.4708,38.4708,34699.0
2017-03-03 14:15:00,48.09,48.11,48.03,48.04,37846.0,38.4708,38.4868,38.4228,38.4308,37846.0
2017-03-03 14:20:00,48.04,48.07,48.02,48.05,45585.0,38.4308,38.4548,38.4148,38.4388,45585.0
2017-03-03 14:25:00,48.04,48.06,48.01,48.03,42041.0,38.4308,38.4468,38.4068,38.4228,42041.0
2017-03-03 14:30:00,48.03,48.08,48.03,48.04,37373.0,38.4228,38.4628,38.4228,38.4308,37373.0
2017-03-03 14:35:00,48.03,48.06,48.02,48.05,39817.0,38.4228,38.4468,38.4148,38.4388,39817.0
2017-03-03 14:40:00,48.05,48.05,48.0,48.03,55913.0,38.4388,38.4388,38.3988,38.4228,55913.0
2017-03-03 14:45:00,48.03,48.06,48.02,48.03,45439.0,38.4228,38.4468,38.4148,38.4228,45439.0
2017-03-03 14:50:00,48.02,48.05,48.01,48.05,44128.0,38.4148,38.4388,38.4068,38.4388,44128.0
2017-03-03 14:55:00,48.05,48.08,48.03,48.07,34904.0,38.4388,38.4628,38.4228,38.4548,34904.0
2017-03-03 15:00:00,48.07,48.08,48.04,48.05,27821.0,38.4548,38.4628,38.4308,38.4388,27821.0
2017-03-03 15:05:00,48.04,48.06,48.0,48.01,65929.0,38.4308,38.4468,38.3988,38.4068,65929.0
2017-03-03 15:10:00,48.01,48.03,48.0,48.02,51629.0,38.4068,38.4228,38.3988,38.4148,51629.0
2017-03-03 15:15:00,48.02,48.03,48.0,48.02,43178.0,38.4148,38.4228,38.3988,38.4148,43178.0
2017-03-03 15:20:00,48.02,48.05,48.0,48.03,85070.0,38.4148,38.4388,38.3988,38.4228,85070.0
2017-03-03 15:25:00,48.03,48.05,47.99,48.02,87375.0,38.4228,38.4388,38.3908,38.4148,87375.0
2017-03-03 15:30:00,48.02,48.02,47.99,48.02,71668.0,38.4148,38.4148,38.3908,38.4148,71668.0
2017-03-03 15:35:00,48.02,48.08,48.01,48.08,97643.0,38.4148,38.4628,38.4068,38.4628,97643.0
2017-03-03 15:40:00,48.08,48.08,48.01,48.02,76897.0,38.4628,38.4628,38.4068,38.4148,76897.0
2017-03-03 15:45:00,48.02,48.03,47.95,47.95,146048.0,38.4148,38.4228,38.3588,38.3588,146048.0
2017-03-03 15:50:00,47.96,47.98,47.95,47.95,176523.0,38.3668,38.3828,38.3588,38.3588,176523.0
2017-03-03 15:55:00,47.96,47.97,47.89,47.93,758807.0,38.3668,38.3748,38.3108,38.3428,758807.0
2017-03-06 09:30:00,47.74,47.77,47.61,47.75,95308.0,38.1909,38.2149,38.0869,38.1989,95308.0
2017-03-06 09:35:00,47.76,47.76,47.63,47.71,66684.0,38.2069,38.2069,38.1029,38.1669,66684.0
2017-03-06 09:40:00,47.71,47.76,47.66,47.71,78407.0,38.1669,38.2069,38.1269,38.1669,78407.0
2017-03-06 09:45:00,47.72,47.78,47.67,47.75,65083.0,38.1749,38.2229,38.1349,38.1989,65083.0
2017-03-06 09:50:00,47.76,47.8,47.72,47.79,60561.0,38.2069,38.2389,38.1749,38.2309,60561.0
2017-03-06 09:55:00,47.79,47.79,47.72,47.73,126987.0,38.2309,38.2309,38.1749,38.1829,126987.0
2017-03-06 10:00:00,47.73,47.77,47.71,47.73,80258.0,38.1829,38.2149,38.1669,38.1829,80258.0
2017-03-06 10:05:00,47.73,47.77,47.71,47.77,100641.0,38.1829,38.2149,38.1669,38.2149,100641.0
2017-03-06 10:10:00,47.77,47.78,47.74,47.78,64196.0,38.2149,38.2229,38.1909,38.2229,64196.0
2017-03-06 10:15:00,47.78,47.78,47.75,47.76,71736.0,38.2229,38.2229,38.1989,38.2069,71736.0
2017-03-06 10:20:00,47.76,47.77,47.72,47.76,48428.0,38.2069,38.2149,38.1749,38.2069,48428.0
2017-03-06 10:25:00,47.76,47.78,47.7,47.71,42991.0,38.2069,38.2229,38.1589,38.1669,42991.0
2017-03-06 10:30:00,47.7,47.7,47.58,47.6,38414.0,38.1589,38.1589,38.0629,38.0789,38414.0
2017-03-06 10:35:00,47.59,47.65,47.55,47.65,68800.0,38.0709,38.1189,38.0389,38.1189,68800.0
2017-03-06 10:40:00,47.65,47.65,47.59,47.61,32852.0,38.1189,38.1189,38.0709,38.0869,32852.0
2017-03-06 10:45:00,47.61,47.66,47.59,47.64,28501.0,38.0869,38.1269,38.0709,38.1109,28501.0
2017-03-06 10:50:00,47.64,47.64,47.58,47.58,75319.0,38.1109,38.1109,38.0629,38.0629,75319.0
2017-03-06 10:55:00,47.59,47.61,47.56,47.57,19185.0,38.0709,38.0869,38.0469,38.0549,19185.0
2017-03-06 11:00:00,47.57,47.59,47.53,47.59,23906.0,38.0549,38.0709,38.0229,38.0709,23906.0
2017-03-06 11:05:00,47.59,47.62,47.57,47.57,38150.0,38.0709,38.0949,38.0549,38.0549,38150.0
2017-03-06 11:10:00,47.57,47.64,47.57,47.64,53514.0,38.0549,38.1109,38.0549,38.1109,53514.0
2017-03-06 11:15:00,47.64,47.66,47.59,47.62,57815.0,38.1109,38.1269,38.0709,38.0949,57815.0
2017-03-06 11:20:00,47.63,47.63,47.57,47.59,24353.0,38.1029,38.1029,38.0549,38.0709,24353.0
2017-03-06 11:25:00,47.59,47.61,47.57,47.58,35771.0,38.0709,38.0869,38.0549,38.0629,35771.0
2017-03-06 11:30:00,47.58,47.6,47.57,47.58,31094.0,38.0629,38.0789,38.0549,38.0629,31094.0
2017-03-06 11:35:00,47.59,47.61,47.56,47.61,74863.0,38.0709,38.0869,38.0469,38.0869,74863.0
2017-03-06 11:40:00,47.61,47.62,47.58,47.58,29139.0,38.0869,38.0949,38.0629,38.0629,29139.0
2017-03-06 11:45:00,47.58,47.62,47.58,47.6,30974.0,38.0629,38.0949,38.0629,38.0789,30974.0
2017-03-06 11:50:00,47.61,47.63,47.57,47.57,27871.0,38.0869,38.1029,38.0549,38.0549,27871.0
2017-03-06 11:55:00,47.57,47.58,47.55,47.55,24875.0,38.0549,38.0629,38.0389,38.0389,24875.0
2017-03-06 12:00:00,47.55,47.59,47.54,47.59,36052.0,38.0389,38.0709,38.0309,38.0709,36052.0
2017-03-06 12:05:00,47.6,47.6,47.56,47.58,51515.0,38.0789,38.0789,38.0469,38.0629,51515.0
2017-03-06 12:10:00,47.58,47.6,47.58,47.59,33026.0,38.0629,38.0789,38.0629,38.0709,33026.0
2017-03-06 12:15:00,47.59,47.62,47.58,47.59,34844.0,38.0709,38.0949,38.0629,38.0709,34844.0
2017-03-06 12:20:00,47.59,47.62,47.58,47.6,30905.0,38.0709,38.0949,38.0629,38.0789,30905.0
2017-03-06 12:25:00,47.6,47.64,47.59,47.61,27524.0,38.0789,38.1109,38.0709,38.0869,27524.0
2017-03-06 12:30:00,47.6,47.63,47.59,47.6,25823.0,38.0789,38.1029,38.0709,38.0789,25823.0
2017-03-06 12:35:00,47.61,47.63,47.6,47.61,9285.0,38.0869,38.1029,38.0789,38.0869,9285.0
2017-03-06 12:40:00,47.6,47.64,47.6,47.63,21559.0,38.0789,38.1109,38.0789,38.1029,21559.0
2017-03-06 12:45:00,47.62,47.63,47.58,47.59,30400.0,38.0949,38.1029,38.0629,38.0709,30400.0
2017-03-06 12:50:00,47.59,47.61,47.58,47.6,48467.0,38.0709,38.0869,38.0629,38.0789,48467.0
2017-03-06 12:55:00,47.6,47.61,47.59,47.6,21431.0,38.0789,38.0869,38.0709,38.0789,21431.0
2017-03-06 13:00:00,47.59,47.64,47.59,47.64,16644.0,38.0709,38.1109,38.0709,38.1109,16644.0
2017-03-06 13:05:00,47.64,47.64,47.61,47.63,13448.0,38.1109,38.1109,38.0869,38.1029,13448.0
2017-03-06 13:10:00,47.63,47.66,47.62,47.66,17157.0,38.1029,38.1269,38.0949,38.1269,17157.0
2017-03-06 13:15:00,47.65,47.67,47.63,47.66,41355.0,38.1189,38.1349,38.1029,38.1269,41355.0
2017-03-06 13:20:00,47.67,47.75,47.67,47.74,39432.0,38.1349,38.1989,38.1349,38.1909,39432.0
2017-03-06 13:25:00,47.73,47.77,47.7,47.77,38229.0,38.1829,38.2149,38.1589,38.2149,38229.0
2017-03-06 13:30:00,47.76,47.83,47.75,47.81,44053.0,38.2069,38.2629,38.1989,38.2469,44053.0
2017-03-06 13:35:00,47.8,47.82,47.77,47.78,44362.0,38.2389,38.2549,38.2149,38.2229,44362.0
2017-03-06 13:40:00,47.78,47.78,47.75,47.76,18902.0,38.2229,38.2229,38.1989,38.2069,18902.0
2017-03-06 13:45:00,47.75,47.78,47.75,47.75,35473.0,38.1989,38.2229,38.1989,38.1989,35473.0
2017-03-06 13:50:00,47.75,47.78,47.75,47.75,23505.0,38.1989,38.2229,38.1989,38.1989,23505.0
2017-03-06 13:55:00,47.75,47.77,47.75,47.76,41811.0,38.1989,38.2149,38.1989,38.2069,41811.0
2017-03-06 14:00:00,47.76,47.77,47.75,47.76,17354.0,38.2069,38.2149,38.1989,38.2069,17354.0
2017-03-06 14:05:00,47.77,47.81,47.75,47.79,40805.0,38.2149,38.2469,38.1989,38.2309,40805.0
2017-03-06 14:10:00,47.78,47.8,47.77,47.8,16529.0,38.2229,38.2389,38.2149,38.2389,16529.0
2017-03-06 14:15:00,47.8,47.8,47.76,47.76,16560.0,38.2389,38.2389,38.2069,38.2069,16560.0
2017-03-06 14:20:00,47.76,47.78,47.76,47.78,11319.0,38.2069,38.2229,38.2069,38.2229,11319.0
2017-03-06 14:25:00,47.78,47.78,47.75,47.77,17697.0,38.2229,38.2229,38.1989,38.2149,17697.0
2017-03-06 14:30:00,47.76,47.78,47.75,47.77,17396.0,38.2069,38.2229,38.1989,38.2149,17396.0
2017-03-06 14:35:00,47.76,47.78,47.75,47.78,21548.0,38.2069,38.2229,38.1989,38.2229,21548.0
2017-03-06 14:40:00,47.77,47.79,47.76,47.79,18292.0,38.2149,38.2309,38.2069,38.2309,18292.0
2017-03-06 14:45:00,47.79,47.83,47.79,47.8,24034.0,38.2309,38.2629,38.2309,38.2389,24034.0
2017-03-06 14:50:00,47.81,47.84,47.79,47.83,24902.0,38.2469,38.2709,38.2309,38.2629,24902.0
2017-03-06 14:55:00,47.83,47.83,47.8,47.8,31177.0,38.2629,38.2629,38.2389,38.2389,31177.0
2017-03-06 15:00:00,47.81,47.82,47.79,47.82,24218.0,38.2469,38.2549,38.2309,38.2549,24218.0
2017-03-06 15:05:00,47.82,47.85,47.81,47.84,39247.0,38.2549,38.2789,38.2469,38.2709,39247.0
2017-03-06 15:10:00,47.84,47.88,47.84,47.88,27500.0,38.2709,38.3029,38.2709,38.3029,27500.0
2017-03-06 15:15:00,47.88,47.91,47.86,47.9,29257.0,38.3029,38.3268,38.2869,38.3188,29257.0
2017-03-06 15:20:00,47.9,47.9,47.88,47.9,27476.0,38.3188,38.3188,38.3029,38.3188,27476.0
2017-03-06 15:25:00,47.9,47.9,47.89,47.9,53979.0,38.3188,38.3188,38.3108,38.3188,53979.0
2017-03-06 15:30:00,47.9,47.91,47.88,47.9,134034.0,38.3188,38.3268,38.3029,38.3188,134034.0
2017-03-06 15:35:00,47.9,47.93,47.88,47.89,79994.0,38.3188,38.3428,38.3029,38.3108,79994.0
2017-03-06 15:40:00,47.89,47.92,47.89,47.92,60097.0,38.3108,38.3348,38.3108,38.3348,60097.0
2017-03-06 15:45:00,47.91,47.93,47.89,47.9,74466.0,38.3268,38.3428,38.3108,38.3188,74466.0
2017-03-06 15:50:00,47.91,47.91,47.9,47.9,89628.0,38.3268,38.3268,38.3188,38.3188,89628.0
2017-03-06 15:55:00,47.9,47.91,47.89,47.91,344856.0,38.3188,38.3268,38.3108,38.3268,344856.0
2017-03-07 09:30:00,47.9,47.99,47.61,47.76,94152.0,38.3188,38.3908,38.0869,38.2069,94152.0
2017-03-07 09:35:00,47.74,47.74,47.63,47.67,22131.0,38.1909,38.1909,38.1029,38.1349,22131.0
2017-03-07 09:40:00,47.68,47.71,47.65,47.69,30394.0,38.1429,38.1669,38.1189,38.1509,30394.0
2017-03-07 09:45:00,47.68,47.71,47.64,47.71,44885.0,38.1429,38.1669,38.1109,38.1669,44885.0
2017-03-07 09:50:00,47.7,47.71,47.66,47.71,25251.0,38.1589,38.1669,38.1269,38.1669,25251.0
2017-03-07 09:55:00,47.7,47.77,47.7,47.75,36015.0,38.1589,38.2149,38.1589,38.1989,36015.0
2017-03-07 10:00:00,47.75,47.85,47.73,47.84,87389.0,38.1989,38.2789,38.1829,38.2709,87389.0
2017-03-07 10:05:00,47.83,47.83,47.78,47.8,32928.0,38.2629,38.2629,38.2229,38.2389,32928.0
2017-03-07 10:10:00,47.8,47.83,47.79,47.79,31822.0,38.2389,38.2629,38.2309,38.2309,31822.0
2017-03-07 10:15:00,47.8,47.85,47.76,47.85,34847.0,38.2389,38.2789,38.2069,38.2789,34847.0
2017-03-07 10:20:00,47.85,47.89,47.82,47.85,32916.0,38.2789,38.3108,38.2549,38.2789,32916.0
2017-03-07 10:25:00,47.84,47.87,47.83,47.86,31995.0,38.2709,38.2949,38.2629,38.2869,31995.0
2017-03-07 10:30:00,47.86,47.89,47.85,47.85,27302.0,38.2869,38.3108,38.2789,38.2789,27302.0
2017-03-07 10:35:00,47.85,47.85,47.82,47.84,37577.0,38.2789,38.2789,38.2549,38.2709,37577.0
2017-03-07 10:40:00,47.84,47.91,47.82,47.88,36640.0,38.2709,38.3268,38.2549,38.3029,36640.0
2017-03-07 10:45:00,47.87,47.87,47.82,47.84,46327.0,38.2949,38.2949,38.2549,38.2709,46327.0
2017-03-07 10:50:00,47.84,47.86,47.83,47.86,33756.0,38.2709,38.2869,38.2629,38.2869,33756.0
2017-03-07 10:55:00,47.86,47.87,47.84,47.87,40229.0,38.2869,38.2949,38.2709,38.2949,40229.0
2017-03-07 11:00:00,47.87,47.92,47.86,47.91,40541.0,38.2949,38.3348,38.2869,38.3268,40541.0
2017-03-07 11:05:00,47.91,47.91,47.88,47.9,26681.0,38.3268,38.3268,38.3029,38.3188,26681.0
2017-03-07 11:10:00,47.89,47.95,47.88,47.93,42806.0,38.3108,38.3588,38.3029,38.3428,42806.0
2017-03-07 11:15:00,47.92,47.93,47.9,47.91,41409.0,38.3348,38.3428,38.3188,38.3268,41409.0
2017-03-07 11:20:00,47.92,47.92,47.86,47.87,41484.0,38.3348,38.3348,38.2869,38.2949,41484.0
2017-03-07 11:25:00,47.86,47.87,47.79,47.81,45816.0,38.2869,38.2949,38.2309,38.2469,45816.0
2017-03-07 11:30:00,47.8,47.84,47.78,47.83,64612.0,38.2389,38.2709,38.2229,38.2629,64612.0
2017-03-07 11:35:00,47.83,47.85,47.8,47.81,46099.0,38.2629,38.2789,38.2389,38.2469,46099.0
2017-03-07 11:40:00,47.82,47.82,47.79,47.81,21535.0,38.2549,38.2549,38.2309,38.2469,21535.0
2017-03-07 11:45:00,47.8,47.82,47.78,47.79,22608.0,38.2389,38.2549,38.2229,38.2309,22608.0
2017-03-07 11:50:00,47.8,47.81,47.78,47.78,10189.0,38.2389,38.2469,38.2229,38.2229,10189.0
2017-03-07 11:55:00,47.78,47.79,47.74,47.75,31977.0,38.2229,38.2309,38.1909,38.1989,31977.0
2017-03-07 12:00:00,47.75,47.77,47.73,47.77,32948.0,38.1989,38.2149,38.1829,38.2149,32948.0
2017-03-07 12:05:00,47.76,47.82,47.75,47.81,38815.0,38.2069,38.2549,38.1989,38.2469,38815.0
2017-03-07 12:10:00,47.8,47.83,47.78,47.83,71820.0,38.2389,38.2629,38.2229,38.2629,71820.0
2017-03-07 12:15:00,47.83,47.87,47.82,47.87,62411.0,38.2629,38.2949,38.2549,38.2949,62411.0
2017-03-07 12:20:00,47.86,47.87,47.82,47.83,34943.0,38.2869,38.2949,38.2549,38.2629,34943.0
2017-03-07 12:25:00,47.82,47.85,47.82,47.84,21149.0,38.2549,38.2789,38.2549,38.2709,21149.0
2017-03-07 12:30:00,47.84,47.84,47.82,47.84,38177.0,38.2709,38.2709,38.2549,38.2709,38177.0
2017-03-07 12:35:00,47.84,47.87,47.83,47.86,21219.0,38.2709,38.2949,38.2629,38.2869,21219.0
2017-03-07 12:40:00,47.87,47.88,47.87,47.87,7511.0,38.2949,38.3029,38.2949,38.2949,7511.0
2017-03-07 12:45:00,47.87,47.87,47.83,47.86,26404.0,38.2949,38.2949,38.2629,38.2869,26404.0
2017-03-07 12:50:00,47.85,47.85,47.82,47.82,23752.0,38.2789,38.2789,38.2549,38.2549,23752.0
2017-03-07 12:55:00,47.82,47.85,47.82,47.85,22321.0,38.2549,38.2789,38.2549,38.2789,22321.0
2017-03-07 13:00:00,47.85,47.86,47.83,47.83,15566.0,38.2789,38.2869,38.2629,38.2629,15566.0
2017-03-07 13:05:00,47.84,47.91,47.82,47.88,47009.0,38.2709,38.3268,38.2549,38.3029,47009.0
2017-03-07 13:10:00,47.88,47.88,47.84,47.85,37590.0,38.3029,38.3029,38.2709,38.2789,37590.0
2017-03-07 13:15:00,47.86,47.87,47.83,47.85,40487.0,38.2869,38.2949,38.2629,38.2789,40487.0
2017-03-07 13:20:00,47.86,47.87,47.85,47.86,10265.0,38.2869,38.2949,38.2789,38.2869,10265.0
2017-03-07 13:25:00,47.86,47.87,47.84,47.85,14376.0,38.2869,38.2949,38.2709,38.2789,14376.0
2017-03-07 13:30:00,47.85,47.85,47.83,47.83,9867.0,38.2789,38.2789,38.2629,38.2629,9867.0
2017-03-07 13:35:00,47.83,47.84,47.81,47.82,41804.0,38.2629,38.2709,38.2469,38.2549,41804.0
2017-03-07 13:40:00,47.82,47.85,47.82,47.83,28424.0,38.2549,38.2789,38.2549,38.2629,28424.0
2017-03-07 13:45:00,47.82,47.84,47.81,47.82,45064.0,38.2549,38.2709,38.2469,38.2549,45064.0
2017-03-07 13:50:00,47.82,47.83,47.79,47.8,18410.0,38.2549,38.2629,38.2309,38.2389,18410.0
2017-03-07 13:55:00,47.81,47.81,47.78,47.79,12751.0,38.2469,38.2469,38.2229,38.2309,12751.0
2017-03-07 14:00:00,47.79,47.81,47.78,47.8,31662.0,38.2309,38.2469,38.2229,38.2389,31662.0
2017-03-07 14:05:00,47.8,47.81,47.78,47.79,22148.0,38.2389,38.2469,38.2229,38.2309,22148.0
2017-03-07 14:10:00,47.79,47.83,47.77,47.82,21688.0,38.2309,38.2629,38.2149,38.2549,21688.0
2017-03-07 14:15:00,47.82,47.83,47.82,47.83,6707.0,38.2549,38.2629,38.2549,38.2629,6707.0
2017-03-07 14:20:00,47.82,47.87,47.82,47.84,28779.0,38.2549,38.2949,38.2549,38.2709,28779.0
2017-03-07 14:25:00,47.83,47.86,47.82,47.84,25303.0,38.2629,38.2869,38.2549,38.2709,25303.0
2017-03-07 14:30:00,47.84,47.85,47.81,47.83,25449.0,38.2709,38.2789,38.2469,38.2629,25449.0
2017-03-07 14:35:00,47.82,47.87,47.81,47.87,28727.0,38.2549,38.2949,38.2469,38.2949,28727.0
2017-03-07 14:40:00,47.87,47.89,47.85,47.86,35674.0,38.2949,38.3108,38.2789,38.2869,35674.0
2017-03-07 14:45:00,47.86,47.86,47.83,47.84,21579.0,38.2869,38.2869,38.2629,38.2709,21579.0
2017-03-07 14:50:00,47.84,47.86,47.83,47.86,33272.0,38.2709,38.2869,38.2629,38.2869,33272.0
2017-03-07 14:55:00,47.85,47.89,47.83,47.84,41073.0,38.2789,38.3108,38.2629,38.2709,41073.0
2017-03-07 15:00:00,47.84,47.88,47.83,47.86,32729.0,38.2709,38.3029,38.2629,38.2869,32729.0
2017-03-07 15:05:00,47.87,47.87,47.83,47.84,19008.0,38.2949,38.2949,38.2629,38.2709,19008.0
2017-03-07 15:10:00,47.84,47.85,47.83,47.85,35586.0,38.2709,38.2789,38.2629,38.2789,35586.0
2017-03-07 15:15:00,47.85,47.86,47.79,47.8,29323.0,38.2789,38.2869,38.2309,38.2389,29323.0
2017-03-07 15:20:00,47.8,47.81,47.77,47.77,29350.0,38.2389,38.2469,38.2149,38.2149,29350.0
2017-03-07 15:25:00,47.77,47.78,47.71,47.71,44896.0,38.2149,38.2229,38.1669,38.1669,44896.0
2017-03-07 15:30:00,47.72,47.73,47.66,47.66,97080.0,38.1749,38.1829,38.1269,38.1269,97080.0
2017-03-07 15:35:00,47.66,47.68,47.63,47.63,55109.0,38.1269,38.1429,38.1029,38.1029,55109.0
2017-03-07 15:40:00,47.63,47.63,47.59,47.62,63895.0,38.1029,38.1029,38.0709,38.0949,63895.0
2017-03-07 15:45:00,47.61,47.65,47.61,47.65,83419.0,38.0869,38.1189,38.0869,38.1189,83419.0
2017-03-07 15:50:00,47.65,47.65,47.59,47.59,105237.0,38.1189,38.1189,38.0709,38.0709,105237.0
2017-03-07 15:55:00,47.59,47.68,47.59,47.65,240620.0,38.0709,38.1429,38.0709,38.1189,240620.0
2017-03-08 09:30:00,48.24,48.3,48.16,48.28,116102.0,38.5908,38.6388,38.5268,38.6228,116102.0
2017-03-08 09:35:00,48.27,48.44,48.26,48.39,79837.0,38.6148,38.7508,38.6068,38.7108,79837.0
2017-03-08 09:40:00,48.39,48.41,48.37,48.39,67678.0,38.7108,38.7268,38.6948,38.7108,67678.0
2017-03-08 09:45:00,48.39,48.42,48.37,48.4,52315.0,38.7108,38.7348,38.6948,38.7188,52315.0
2017-03-08 09:50:00,48.4,48.45,48.38,48.4,105779.0,38.7188,38.7588,38.7028,38.7188,105779.0
2017-03-08 09:55:00,48.41,48.41,48.3,48.4,91226.0,38.7268,38.7268,38.6388,38.7188,91226.0
2017-03-08 10:00:00,48.4,48.42,48.35,48.39,98550.0,38.7188,38.7348,38.6788,38.7108,98550.0
2017-03-08 10:05:00,48.39,48.39,48.3,48.34,112805.0,38.7108,38.7108,38.6388,38.6708,112805.0
2017-03-08 10:10:00,48.34,48.35,48.21,48.23,102692.0,38.6708,38.6788,38.5668,38.5828,102692.0
2017-03-08 10:15:00,48.23,48.29,48.22,48.25,62610.0,38.5828,38.6308,38.5748,38.5988,62610.0
2017-03-08 10:20:00,48.26,48.35,48.24,48.35,37708.0,38.6068,38.6788,38.5908,38.6788,37708.0
2017-03-08 10:25:00,48.35,48.41,48.33,48.33,49338.0,38.6788,38.7268,38.6628,38.6628,49338.0
2017-03-08 10:30:00,48.33,48.4,48.33,48.37,32680.0,38.6628,38.7188,38.6628,38.6948,32680.0
2017-03-08 10:35:00,48.36,48.39,48.34,48.39,30352.0,38.6868,38.7108,38.6708,38.7108,30352.0
2017-03-08 10:40:00,48.39,48.4,48.36,48.37,52029.0,38.7108,38.7188,38.6868,38.6948,52029.0
2017-03-08 10:45:00,48.36,48.37,48.25,48.26,45509.0,38.6868,38.6948,38.5988,38.6068,45509.0
2017-03-08 10:50:00,48.25,48.27,48.19,48.22,52925.0,38.5988,38.6148,38.5508,38.5748,52925.0
2017-03-08 10:55:00,48.21,48.21,48.13,48.14,51778.0,38.5668,38.5668,38.5028,38.5108,51778.0
2017-03-08 11:00:00,48.15,48.16,48.07,48.08,45312.0,38.5188,38.5268,38.4548,38.4628,45312.0
2017-03-08 11:05:00,48.09,48.09,47.99,48.05,64343.0,38.4708,38.4708,38.3908,38.4388,64343.0
2017-03-08 11:10:00,48.04,48.08,48.0,48.04,75575.0,38.4308,38.4628,38.3988,38.4308,75575.0
2017-03-08 11:15:00,48.04,48.07,48.02,48.04,49381.0,38.4308,38.4548,38.4148,38.4308,49381.0
2017-03-08 11:20:00,48.03,48.08,48.02,48.04,33245.0,38.4228,38.4628,38.4148,38.4308,33245.0
2017-03-08 11:25:00,48.05,48.15,48.03,48.13,51390.0,38.4388,38.5188,38.4228,38.5028,51390.0
2017-03-08 11:30:00,48.13,48.13,48.05,48.05,48236.0,38.5028,38.5028,38.4388,38.4388,48236.0
2017-03-08 11:35:00,48.05,48.05,47.97,48.0,40541.0,38.4388,38.4388,38.3748,38.3988,40541.0
2017-03-08 11:40:00,48.01,48.06,48.0,48.0,26718.0,38.4068,38.4468,38.3988,38.3988,26718.0
2017-03-08 11:45:00,48.0,48.06,47.96,48.06,47920.0,38.3988,38.4468,38.3668,38.4468,47920.0
2017-03-08 11:50:00,48.05,48.06,47.96,47.96,31099.0,38.4388,38.4468,38.3668,38.3668,31099.0
2017-03-08 11:55:00,47.97,48.02,47.96,48.01,26148.0,38.3748,38.4148,38.3668,38.4068,26148.0
2017-03-08 12:00:00,48.01,48.08,47.99,48.06,34140.0,38.4068,38.4628,38.3908,38.4468,34140.0
2017-03-08 12:05:00,48.07,48.11,48.06,48.09,21645.0,38.4548,38.4868,38.4468,38.4708,21645.0
2017-03-08 12:10:00,48.09,48.13,48.08,48.1,25211.0,38.4708,38.5028,38.4628,38.4788,25211.0
2017-03-08 12:15:00,48.1,48.17,48.1,48.17,23683.0,38.4788,38.5348,38.4788,38.5348,23683.0
2017-03-08 12:20:00,48.17,48.21,48.17,48.19,28022.0,38.5348,38.5668,38.5348,38.5508,28022.0
2017-03-08 12:25:00,48.2,48.22,48.19,48.21,22635.0,38.5588,38.5748,38.5508,38.5668,22635.0
2017-03-08 12:30:00,48.22,48.24,48.21,48.22,18184.0,38.5748,38.5908,38.5668,38.5748,18184.0
2017-03-08 12:35:00,48.23,48.25,48.18,48.19,20341.0,38.5828,38.5988,38.5428,38.5508,20341.0
2017-03-08 12:40:00,48.18,48.2,48.17,48.19,18737.0,38.5428,38.5588,38.5348,38.5508,18737.0
2017-03-08 12:45:00,48.18,48.25,48.16,48.23,28343.0,38.5428,38.5988,38.5268,38.5828,28343.0
2017-03-08 12:50:00,48.22,48.24,48.21,48.23,24442.0,38.5748,38.5908,38.5668,38.5828,24442.0
2017-03-08 12:55:00,48.23,48.27,48.22,48.23,64189.0,38.5828,38.6148,38.5748,38.5828,64189.0
2017-03-08 13:00:00,48.22,48.27,48.19,48.19,32965.0,38.5748,38.6148,38.5508,38.5508,32965.0
2017-03-08 13:05:00,48.2,48.21,48.17,48.17,30191.0,38.5588,38.5668,38.5348,38.5348,30191.0
2017-03-08 13:10:00,48.17,48.2,48.15,48.18,37117.0,38.5348,38.5588,38.5188,38.5428,37117.0
2017-03-08 13:15:00,48.18,48.22,48.17,48.21,30925.0,38.5428,38.5748,38.5348,38.5668,30925.0
2017-03-08 13:20:00,48.2,48.21,48.15,48.15,45758.0,38.5588,38.5668,38.5188,38.5188,45758.0
2017-03-08 13:25:00,48.16,48.18,48.15,48.18,27839.0,38.5268,38.5428,38.5188,38.5428,27839.0
2017-03-08 13:30:00,48.18,48.22,48.18,48.21,25292.0,38.5428,38.5748,38.5428,38.5668,25292.0
2017-03-08 13:35:00,48.2,48.23,48.18,48.21,32829.0,38.5588,38.5828,38.5428,38.5668,32829.0
2017-03-08 13:40:00,48.21,48.25,48.2,48.23,34933.0,38.5668,38.5988,38.5588,38.5828,34933.0
2017-03-08 13:45:00,48.23,48.24,48.19,48.19,36329.0,38.5828,38.5908,38.5508,38.5508,36329.0
2017-03-08 13:50:00,48.18,48.19,48.15,48.16,37885.0,38.5428,38.5508,38.5188,38.5268,37885.0
2017-03-08 13:55:00,48.16,48.25,48.16,48.22,54915.0,38.5268,38.5988,38.5268,38.5748,54915.0
2017-03-08 14:00:00,48.22,48.24,48.2,48.23,35353.0,38.5748,38.5908,38.5588,38.5828,35353.0
2017-03-08 14:05:00,48.23,48.24,48.15,48.16,36646.0,38.5828,38.5908,38.5188,38.5268,36646.0
2017-03-08 14:10:00,48.16,48.16,48.1,48.12,73248.0,38.5268,38.5268,38.4788,38.4948,73248.0
2017-03-08 14:15:00,48.12,48.13,48.09,48.11,40771.0,38.4948,38.5028,38.4708,38.4868,40771.0
2017-03-08 14:20:00,48.11,48.12,48.07,48.11,64344.0,38.4868,38.4948,38.4548,38.4868,64344.0
2017-03-08 14:25:00,48.1,48.16,48.1,48.13,89279.0,38.4788,38.5268,38.4788,38.5028,89279.0
2017-03-08 14:30:00,48.13,48.17,48.11,48.15,54613.0,38.5028,38.5348,38.4868,38.5188,54613.0
2017-03-08 14:35:00,48.16,48.2,48.15,48.2,22611.0,38.5268,38.5588,38.5188,38.5588,22611.0
2017-03-08 14:40:00,48.2,48.22,48.18,48.19,46964.0,38.5588,38.5748,38.5428,38.5508,46964.0
2017-03-08 14:45:00,48.19,48.23,48.18,48.23,48438.0,38.5508,38.5828,38.5428,38.5828,48438.0
2017-03-08 14:50:00,48.22,48.26,48.21,48.23,38212.0,38.5748,38.6068,38.5668,38.5828,38212.0
2017-03-08 14:55:00,48.23,48.27,48.23,48.25,37017.0,38.5828,38.6148,38.5828,38.5988,37017.0
2017-03-08 15:00:00,48.26,48.29,48.25,48.28,31484.0,38.6068,38.6308,38.5988,38.6228,31484.0
2017-03-08 15:05:00,48.27,48.32,48.27,48.32,37727.0,38.6148,38.6548,38.6148,38.6548,37727.0
2017-03-08 15:10:00,48.33,48.33,48.29,48.3,110914.0,38.6628,38.6628,38.6308,38.6388,110914.0
2017-03-08 15:15:00,48.3,48.32,48.28,48.32,52880.0,38.6388,38.6548,38.6228,38.6548,52880.0
2017-03-08 15:20:00,48.32,48.33,48.3,48.33,49362.0,38.6548,38.6628,38.6388,38.6628,49362.0
2017-03-08 15:25:00,48.33,48.33,48.29,48.3,66645.0,38.6628,38.6628,38.6308,38.6388,66645.0
2017-03-08 15:30:00,48.31,48.31,48.19,48.21,104172.0,38.6468,38.6468,38.5508,38.5668,104172.0
2017-03-08 15:35:00,48.2,48.25,48.18,48.25,119264.0,38.5588,38.5988,38.5428,38.5988,119264.0
2017-03-08 15:40:00,48.25,48.25,48.18,48.2,126836.0,38.5988,38.5988,38.5428,38.5588,126836.0
2017-03-08 15:45:00,48.19,48.22,48.19,48.19,103315.0,38.5508,38.5748,38.5508,38.5508,103315.0
2017-03-08 15:50:00,48.19,48.2,48.16,48.16,172851.0,38.5508,38.5588,38.5268,38.5268,172851.0
2017-03-08 15:55:00,48.17,48.22,48.16,48.2,332308.0,38.5348,38.5748,38.5268,38.5588,332308.0
2017-03-09 09:30:00,48.26,48.3,48.15,48.24,94848.0,38.6068,38.6388,38.5188,38.5908,94848.0
2017-03-09 09:35:00,48.22,48.31,48.2,48.31,27822.0,38.5748,38.6468,38.5588,38.6468,27822.0
2017-03-09 09:40:00,48.31,48.35,48.28,48.3,39884.0,38.6468,38.6788,38.6228,38.6388,39884.0
2017-03-09 09:45:00,48.31,48.42,48.31,48.39,48411.0,38.6468,38.7348,38.6468,38.7108,48411.0
2017-03-09 09:50:00,48.39,48.43,48.37,48.41,34466.0,38.7108,38.7428,38.6948,38.7268,34466.0
2017-03-09 09:55:00,48.41,48.42,48.32,48.35,36582.0,38.7268,38.7348,38.6548,38.6788,36582.0
2017-03-09 10:00:00,48.36,48.4,48.35,48.37,145623.0,38.6868,38.7188,38.6788,38.6948,145623.0
2017-03-09 10:05:00,48.37,48.44,48.36,48.41,93869.0,38.6948,38.7508,38.6868,38.7268,93869.0
2017-03-09 10:10:00,48.41,48.47,48.4,48.47,71187.0,38.7268,38.7748,38.7188,38.7748,71187.0
2017-03-09 10:15:00,48.47,48.47,48.4,48.42,64991.0,38.7748,38.7748,38.7188,38.7348,64991.0
2017-03-09 10:20:00,48.42,48.44,48.31,48.32,89353.0,38.7348,38.7508,38.6468,38.6548,89353.0
2017-03-09 10:25:00,48.32,48.37,48.31,48.34,40482.0,38.6548,38.6948,38.6468,38.6708,40482.0
2017-03-09 10:30:00,48.34,48.34,48.25,48.26,133598.0,38.6708,38.6708,38.5988,38.6068,133598.0
2017-03-09 10:35:00,48.27,48.31,48.18,48.19,108096.0,38.6148,38.6468,38.5428,38.5508,108096.0
2017-03-09 10:40:00,48.18,48.18,48.1,48.13,132892.0,38.5428,38.5428,38.4788,38.5028,132892.0
2017-03-09 10:45:00,48.13,48.13,48.04,48.11,62358.0,38.5028,38.5028,38.4308,38.4868,62358.0
2017-03-09 10:50:00,48.11,48.17,48.1,48.12,29187.0,38.4868,38.5348,38.4788,38.4948,29187.0
2017-03-09 10:55:00,48.12,48.2,48.12,48.14,49824.0,38.4948,38.5588,38.4948,38.5108,49824.0
2017-03-09 11:00:00,48.14,48.19,48.13,48.16,29943.0,38.5108,38.5508,38.5028,38.5268,29943.0
2017-03-09 11:05:00,48.17,48.26,48.16,48.23,23688.0,38.5348,38.6068,38.5268,38.5828,23688.0
2017-03-09 11:10:00,48.24,48.24,48.19,48.2,18594.0,38.5908,38.5908,38.5508,38.5588,18594.0
2017-03-09 11:15:00,48.2,48.2,48.14,48.18,27202.0,38.5588,38.5588,38.5108,38.5428,27202.0
2017-03-09 11:20:00,48.17,48.18,48.12,48.13,18590.0,38.5348,38.5428,38.4948,38.5028,18590.0
2017-03-09 11:25:00,48.13,48.2,48.12,48.2,29456.0,38.5028,38.5588,38.4948,38.5588,29456.0
2017-03-09 11:30:00,48.19,48.22,48.17,48.19,19328.0,38.5508,38.5748,38.5348,38.5508,19328.0
2017-03-09 11:35:00,48.19,48.24,48.18,48.23,24554.0,38.5508,38.5908,38.5428,38.5828,24554.0
2017-03-09 11:40:00,48.22,48.27,48.22,48.25,20901.0,38.5748,38.6148,38.5748,38.5988,20901.0
2017-03-09 11:45:00,48.26,48.28,48.24,48.28,14460.0,38.6068,38.6228,38.5908,38.6228,14460.0
2017-03-09 11:50:00,48.28,48.3,48.25,48.26,23960.0,38.6228,38.6388,38.5988,38.6068,23960.0
2017-03-09 11:55:00,48.26,48.26,48.19,48.2,34377.0,38.6068,38.6068,38.5508,38.5588,34377.0
2017-03-09 12:00:00,48.21,48.22,48.19,48.21,13765.0,38.5668,38.5748,38.5508,38.5668,13765.0
2017-03-09 12:05:00,48.22,48.24,48.19,48.21,21203.0,38.5748,38.5908,38.5508,38.5668,21203.0
2017-03-09 12:10:00,48.21,48.25,48.21,48.24,17524.0,38.5668,38.5988,38.5668,38.5908,17524.0
2017-03-09 12:15:00,48.23,48.25,48.22,48.23,15886.0,38.5828,38.5988,38.5748,38.5828,15886.0
2017-03-09 12:20:00,48.23,48.24,48.16,48.18,24148.0,38.5828,38.5908,38.5268,38.5428,24148.0
2017-03-09 12:25:00,48.19,48.22,48.17,48.17,54657.0,38.5508,38.5748,38.5348,38.5348,54657.0
2017-03-09 12:30:00,48.16,48.18,48.11,48.11,36013.0,38.5268,38.5428,38.4868,38.4868,36013.0
2017-03-09 12:35:00,48.11,48.13,48.1,48.12,25599.0,38.4868,38.5028,38.4788,38.4948,25599.0
2017-03-09 12:40:00,48.12,48.13,48.09,48.13,31127.0,38.4948,38.5028,38.4708,38.5028,31127.0
2017-03-09 12:45:00,48.13,48.15,48.11,48.14,20121.0,38.5028,38.5188,38.4868,38.5108,20121.0
2017-03-09 12:50:00,48.15,48.18,48.15,48.17,16734.0,38.5188,38.5428,38.5188,38.5348,16734.0
2017-03-09 12:55:00,48.17,48.17,48.15,48.16,12076.0,38.5348,38.5348,38.5188,38.5268,12076.0
2017-03-09 13:00:00,48.16,48.19,48.16,48.19,16472.0,38.5268,38.5508,38.5268,38.5508,16472.0
2017-03-09 13:05:00,48.19,48.21,48.18,48.2,19346.0,38.5508,38.5668,38.5428,38.5588,19346.0
2017-03-09 13:10:00,48.21,48.21,48.17,48.18,17772.0,38.5668,38.5668,38.5348,38.5428,17772.0
2017-03-09 13:15:00,48.17,48.17,48.13,48.14,52070.0,38.5348,38.5348,38.5028,38.5108,52070.0
2017-03-09 13:20:00,48.15,48.18,48.14,48.15,43375.0,38.5188,38.5428,38.5108,38.5188,43375.0
2017-03-09 13:25:00,48.16,48.16,48.09,48.09,18482.0,38.5268,38.5268,38.4708,38.4708,18482.0
2017-03-09 13:30:00,48.09,48.1,48.03,48.08,27278.0,38.4708,38.4788,38.4228,38.4628,27278.0
2017-03-09 13:35:00,48.08,48.09,48.05,48.06,56199.0,38.4628,38.4708,38.4388,38.4468,56199.0
2017-03-09 13:40:00,48.05,48.06,47.99,48.01,58655.0,38.4388,38.4468,38.3908,38.4068,58655.0
2017-03-09 13:45:00,48.01,48.04,48.0,48.04,70128.0,38.4068,38.4308,38.3988,38.4308,70128.0
2017-03-09 13:50:00,48.04,48.07,48.01,48.06,31463.0,38.4308,38.4548,38.4068,38.4468,31463.0
2017-03-09 13:55:00,48.06,48.07,48.0,48.02,19963.0,38.4468,38.4548,38.3988,38.4148,19963.0
2017-03-09 14:00:00,48.02,48.05,47.96,47.96,48269.0,38.4148,38.4388,38.3668,38.3668,48269.0
2017-03-09 14:05:00,47.97,48.0,47.95,47.97,25518.0,38.3748,38.3988,38.3588,38.3748,25518.0
2017-03-09 14:10:00,47.97,47.98,47.86,47.86,71743.0,38.3748,38.3828,38.2869,38.2869,71743.0
2017-03-09 14:15:00,47.87,47.9,47.8,47.9,53997.0,38.2949,38.3188,38.2389,38.3188,53997.0
2017-03-09 14:20:00,47.89,47.94,47.89,47.91,24691.0,38.3108,38.3508,38.3108,38.3268,24691.0
2017-03-09 14:25:00,47.92,47.95,47.91,47.92,49352.0,38.3348,38.3588,38.3268,38.3348,49352.0
2017-03-09 14:30:00,47.91,47.93,47.89,47.9,23941.0,38.3268,38.3428,38.3108,38.3188,23941.0
2017-03-09 14:35:00,47.89,47.91,47.86,47.9,24602.0,38.3108,38.3268,38.2869,38.3188,24602.0
2017-03-09 14:40:00,47.9,47.91,47.85,47.9,27241.0,38.3188,38.3268,38.2789,38.3188,27241.0
2017-03-09 14:45:00,47.9,47.93,47.88,47.88,32108.0,38.3188,38.3428,38.3029,38.3029,32108.0
2017-03-09 14:50:00,47.88,47.93,47.88,47.91,24237.0,38.3029,38.3428,38.3029,38.3268,24237.0
2017-03-09 14:55:00,47.91,47.91,47.86,47.9,22645.0,38.3268,38.3268,38.2869,38.3188,22645.0
2017-03-09 15:00:00,47.91,47.93,47.89,47.9,66723.0,38.3268,38.3428,38.3108,38.3188,66723.0
2017-03-09 15:05:00,47.91,47.94,47.87,47.92,47829.0,38.3268,38.3508,38.2949,38.3348,47829.0
2017-03-09 15:10:00,47.93,47.96,47.92,47.94,53843.0,38.3428,38.3668,38.3348,38.3508,53843.0
2017-03-09 15:15:00,47.95,47.97,47.94,47.95,80782.0,38.3588,38.3748,38.3508,38.3588,80782.0
2017-03-09 15:20:00,47.95,47.96,47.89,47.9,90645.0,38.3588,38.3668,38.3108,38.3188,90645.0
2017-03-09 15:25:00,47.9,47.94,47.89,47.94,29148.0,38.3188,38.3508,38.3108,38.3508,29148.0
2017-03-09 15:30:00,47.95,48.0,47.94,47.99,38395.0,38.3588,38.3988,38.3508,38.3908,38395.0
2017-03-09 15:35:00,47.99,48.0,47.93,47.93,44117.0,38.3908,38.3988,38.3428,38.3428,44117.0
2017-03-09 15:40:00,47.93,47.97,47.92,47.93,57482.0,38.3428,38.3748,38.3348,38.3428,57482.0
2017-03-09 15:45:00,47.94,47.96,47.93,47.94,72359.0,38.3508,38.3668,38.3428,38.3508,72359.0
2017-03-09 15:50:00,47.95,47.98,47.93,47.97,123891.0,38.3588,38.3828,38.3428,38.3748,123891.0
2017-03-09 15:55:00,47.96,47.97,47.91,47.93,316122.0,38.3668,38.3748,38.3268,38.3428,316122.0
2017-03-10 09:30:00,48.28,48.31,48.07,48.14,48238.0,38.6228,38.6468,38.4548,38.5108,48238.0
2017-03-10 09:35:00,48.09,48.24,48.08,48.22,40815.0,38.4708,38.5908,38.4628,38.5748,40815.0
2017-03-10 09:40:00,48.21,48.22,48.11,48.12,34425.0,38.5668,38.5748,38.4868,38.4948,34425.0
2017-03-10 09:45:00,48.14,48.24,48.14,48.23,33766.0,38.5108,38.5908,38.5108,38.5828,33766.0
2017-03-10 09:50:00,48.22,48.33,48.21,48.31,37266.0,38.5748,38.6628,38.5668,38.6468,37266.0
2017-03-10 09:55:00,48.29,48.32,48.26,48.27,34650.0,38.6308,38.6548,38.6068,38.6148,34650.0
2017-03-10 10:00:00,48.27,48.33,48.25,48.3,31246.0,38.6148,38.6628,38.5988,38.6388,31246.0
2017-03-10 10:05:00,48.3,48.35,48.26,48.34,51631.0,38.6388,38.6788,38.6068,38.6708,51631.0
2017-03-10 10:10:00,48.33,48.36,48.26,48.27,23463.0,38.6628,38.6868,38.6068,38.6148,23463.0
2017-03-10 10:15:00,48.29,48.34,48.28,48.3,18211.0,38.6308,38.6708,38.6228,38.6388,18211.0
2017-03-10 10:20:00,48.3,48.3,48.22,48.23,19548.0,38.6388,38.6388,38.5748,38.5828,19548.0
2017-03-10 10:25:00,48.22,48.24,48.2,48.21,18605.0,38.5748,38.5908,38.5588,38.5668,18605.0
2017-03-10 10:30:00,48.2,48.2,48.14,48.18,48706.0,38.5588,38.5588,38.5108,38.5428,48706.0
2017-03-10 10:35:00,48.19,48.22,48.19,48.19,20111.0,38.5508,38.5748,38.5508,38.5508,20111.0
2017-03-10 10:40:00,48.19,48.23,48.16,48.23,37533.0,38.5508,38.5828,38.5268,38.5828,37533.0
2017-03-10 10:45:00,48.25,48.26,48.19,48.19,24546.0,38.5988,38.6068,38.5508,38.5508,24546.0
2017-03-10 10:50:00,48.2,48.26,48.19,48.21,20709.0,38.5588,38.6068,38.5508,38.5668,20709.0
2017-03-10 10:55:00,48.21,48.21,48.15,48.15,23669.0,38.5668,38.5668,38.5188,38.5188,23669.0
2017-03-10 11:00:00,48.15,48.18,48.08,48.09,38077.0,38.5188,38.5428,38.4628,38.4708,38077.0
2017-03-10 11:05:00,48.09,48.12,48.05,48.12,30239.0,38.4708,38.4948,38.4388,38.4948,30239.0
2017-03-10 11:10:00,48.12,48.13,48.1,48.11,23495.0,38.4948,38.5028,38.4788,38.4868,23495.0
2017-03-10 11:15:00,48.12,48.16,48.11,48.15,31520.0,38.4948,38.5268,38.4868,38.5188,31520.0
2017-03-10 11:20:00,48.15,48.17,48.12,48.16,21406.0,38.5188,38.5348,38.4948,38.5268,21406.0
2017-03-10 11:25:00,48.17,48.2,48.15,48.16,48681.0,38.5348,38.5588,38.5188,38.5268,48681.0
2017-03-10 11:30:00,48.17,48.21,48.15,48.17,98703.0,38.5348,38.5668,38.5188,38.5348,98703.0
2017-03-10 11:35:00,48.18,48.23,48.16,48.19,43550.0,38.5428,38.5828,38.5268,38.5508,43550.0
2017-03-10 11:40:00,48.18,48.18,48.11,48.11,16921.0,38.5428,38.5428,38.4868,38.4868,16921.0
2017-03-10 11:45:00,48.12,48.14,48.09,48.11,40720.0,38.4948,38.5108,38.4708,38.4868,40720.0
2017-03-10 11:50:00,48.12,48.12,48.09,48.12,18357.0,38.4948,38.4948,38.4708,38.4948,18357.0
2017-03-10 11:55:00,48.12,48.13,48.06,48.07,41602.0,38.4948,38.5028,38.4468,38.4548,41602.0
2017-03-10 12:00:00,48.08,48.08,48.01,48.02,13249.0,38.4628,38.4628,38.4068,38.4148,13249.0
2017-03-10 12:05:00,48.02,48.06,48.01,48.04,17157.0,38.4148,38.4468,38.4068,38.4308,17157.0
2017-03-10 12:10:00,48.04,48.05,48.02,48.05,11176.0,38.4308,38.4388,38.4148,38.4388,11176.0
2017-03-10 12:15:00,48.05,48.07,48.03,48.03,15732.0,38.4388,38.4548,38.4228,38.4228,15732.0
2017-03-10 12:20:00,48.04,48.05,48.03,48.04,16856.0,38.4308,38.4388,38.4228,38.4308,16856.0
2017-03-10 12:25:00,48.04,48.04,48.01,48.03,18448.0,38.4308,38.4308,38.4068,38.4228,18448.0
2017-03-10 12:30:00,48.02,48.03,47.99,48.01,17748.0,38.4148,38.4228,38.3908,38.4068,17748.0
2017-03-10 12:35:00,48.01,48.02,47.99,48.01,21937.0,38.4068,38.4148,38.3908,38.4068,21937.0
2017-03-10 12:40:00,48.0,48.01,47.92,47.94,73535.0,38.3988,38.4068,38.3348,38.3508,73535.0
2017-03-10 12:45:00,47.95,47.98,47.95,47.95,12745.0,38.3588,38.3828,38.3588,38.3588,12745.0
2017-03-10 12:50:00,47.95,47.96,47.88,47.9,51839.0,38.3588,38.3668,38.3029,38.3188,51839.0
2017-03-10 12:55:00,47.9,47.94,47.89,47.94,18215.0,38.3188,38.3508,38.3108,38.3508,18215.0
2017-03-10 13:00:00,47.94,47.95,47.84,47.84,21821.0,38.3508,38.3588,38.2709,38.2709,21821.0
2017-03-10 13:05:00,47.83,47.83,47.76,47.78,49159.0,38.2629,38.2629,38.2069,38.2229,49159.0
2017-03-10 13:10:00,47.79,47.85,47.79,47.83,20147.0,38.2309,38.2789,38.2309,38.2629,20147.0
2017-03-10 13:15:00,47.83,47.86,47.82,47.82,8503.0,38.2629,38.2869,38.2549,38.2549,8503.0
2017-03-10 13:20:00,47.83,47.85,47.81,47.82,13999.0,38.2629,38.2789,38.2469,38.2549,13999.0
2017-03-10 13:25:00,47.82,47.83,47.8,47.82,10610.0,38.2549,38.2629,38.2389,38.2549,10610.0
2017-03-10 13:30:00,47.83,47.84,47.77,47.77,16764.0,38.2629,38.2709,38.2149,38.2149,16764.0
2017-03-10 13:35:00,47.78,47.82,47.77,47.81,25239.0,38.2229,38.2549,38.2149,38.2469,25239.0
2017-03-10 13:40:00,47.82,47.84,47.81,47.82,9662.0,38.2549,38.2709,38.2469,38.2549,9662.0
2017-03-10 13:45:00,47.82,47.87,47.82,47.85,14365.0,38.2549,38.2949,38.2549,38.2789,14365.0
2017-03-10 13:50:00,47.85,47.87,47.83,47.87,18879.0,38.2789,38.2949,38.2629,38.2949,18879.0
2017-03-10 13:55:00,47.87,47.89,47.86,47.89,15271.0,38.2949,38.3108,38.2869,38.3108,15271.0
2017-03-10 14:00:00,47.89,47.89,47.83,47.86,24844.0,38.3108,38.3108,38.2629,38.2869,24844.0
2017-03-10 14:05:00,47.86,47.88,47.85,47.86,13860.0,38.2869,38.3029,38.2789,38.2869,13860.0
2017-03-10 14:10:00,47.87,47.95,47.87,47.94,26114.0,38.2949,38.3588,38.2949,38.3508,26114.0
2017-03-10 14:15:00,47.95,48.0,47.94,47.99,30334.0,38.3588,38.3988,38.3508,38.3908,30334.0
2017-03-10 14:20:00,47.98,48.01,47.98,47.98,47547.0,38.3828,38.4068,38.3828,38.3828,47547.0
2017-03-10 14:25:00,47.99,48.02,47.98,48.0,50843.0,38.3908,38.4148,38.3828,38.3988,50843.0
2017-03-10 14:30:00,48.01,48.01,47.97,47.98,31554.0,38.4068,38.4068,38.3748,38.3828,31554.0
2017-03-10 14:35:00,47.97,48.03,47.96,48.02,26834.0,38.3748,38.4228,38.3668,38.4148,26834.0
2017-03-10 14:40:00,48.02,48.03,48.0,48.02,12887.0,38.4148,38.4228,38.3988,38.4148,12887.0
2017-03-10 14:45:00,48.01,48.02,47.99,48.0,15872.0,38.4068,38.4148,38.3908,38.3988,15872.0
2017-03-10 14:50:00,48.0,48.01,47.98,47.99,15955.0,38.3988,38.4068,38.3828,38.3908,15955.0
2017-03-10 14:55:00,47.99,48.01,47.97,48.0,22373.0,38.3908,38.4068,38.3748,38.3988,22373.0
2017-03-10 15:00:00,48.01,48.06,48.01,48.05,32458.0,38.4068,38.4468,38.4068,38.4388,32458.0
2017-03-10 15:05:00,48.06,48.07,48.04,48.05,82720.0,38.4468,38.4548,38.4308,38.4388,82720.0
2017-03-10 15:10:00,48.05,48.07,48.03,48.07,19952.0,38.4388,38.4548,38.4228,38.4548,19952.0
2017-03-10 15:15:00,48.07,48.07,48.03,48.04,27732.0,38.4548,38.4548,38.4228,38.4308,27732.0
2017-03-10 15:20:00,48.03,48.05,48.02,48.05,25851.0,38.4228,38.4388,38.4148,38.4388,25851.0
2017-03-10 15:25:00,48.04,48.09,48.04,48.09,22859.0,38.4308,38.4708,38.4308,38.4708,22859.0
2017-03-10 15:30:00,48.09,48.13,48.07,48.11,58545.0,38.4708,38.5028,38.4548,38.4868,58545.0
2017-03-10 15:35:00,48.11,48.12,48.07,48.07,33020.0,38.4868,38.4948,38.4548,38.4548,33020.0
2017-03-10 15:40:00,48.06,48.07,48.04,48.07,56075.0,38.4468,38.4548,38.4308,38.4548,56075.0
2017-03-10 15:45:00,48.07,48.17,48.06,48.16,168389.0,38.4548,38.5348,38.4468,38.5268,168389.0
2017-03-10 15:50:00,48.15,48.16,48.12,48.15,117406.0,38.5188,38.5268,38.4948,38.5188,117406.0
2017-03-10 15:55:00,48.15,48.17,48.11,48.17,243958.0,38.5188,38.5348,38.4868,38.5348,243958.0
2017-03-13 09:30:00,48.27,48.45,48.16,48.23,81551.0,38.6148,38.7588,38.5268,38.5828,81551.0
2017-03-13 09:35:00,48.24,48.24,48.16,48.16,33852.0,38.5908,38.5908,38.5268,38.5268,33852.0
2017-03-13 09:40:00,48.17,48.2,48.13,48.16,67487.0,38.5348,38.5588,38.5028,38.5268,67487.0
2017-03-13 09:45:00,48.16,48.31,48.14,48.3,38865.0,38.5268,38.6468,38.5108,38.6388,38865.0
2017-03-13 09:50:00,48.29,48.3,48.18,48.22,38323.0,38.6308,38.6388,38.5428,38.5748,38323.0
2017-03-13 09:55:00,48.23,48.28,48.21,48.21,86195.0,38.5828,38.6228,38.5668,38.5668,86195.0
2017-03-13 10:00:00,48.21,48.38,48.2,48.35,63852.0,38.5668,38.7028,38.5588,38.6788,63852.0
2017-03-13 10:05:00,48.35,48.39,48.33,48.36,41934.0,38.6788,38.7108,38.6628,38.6868,41934.0
2017-03-13 10:10:00,48.37,48.43,48.36,48.39,47786.0,38.6948,38.7428,38.6868,38.7108,47786.0
2017-03-13 10:15:00,48.39,48.48,48.38,48.41,40268.0,38.7108,38.7828,38.7028,38.7268,40268.0
2017-03-13 10:20:00,48.41,48.42,48.3,48.34,32666.0,38.7268,38.7348,38.6388,38.6708,32666.0
2017-03-13 10:25:00,48.34,48.41,48.33,48.4,32525.0,38.6708,38.7268,38.6628,38.7188,32525.0
2017-03-13 10:30:00,48.4,48.43,48.37,48.4,33828.0,38.7188,38.7428,38.6948,38.7188,33828.0
2017-03-13 10:35:00,48.4,48.43,48.39,48.42,48585.0,38.7188,38.7428,38.7108,38.7348,48585.0
2017-03-13 10:40:00,48.41,48.45,48.39,48.42,25607.0,38.7268,38.7588,38.7108,38.7348,25607.0
2017-03-13 10:45:00,48.42,48.45,48.41,48.45,19517.0,38.7348,38.7588,38.7268,38.7588,19517.0
2017-03-13 10:50:00,48.45,48.49,48.44,48.47,25143.0,38.7588,38.7908,38.7508,38.7748,25143.0
2017-03-13 10:55:00,48.47,48.53,48.46,48.52,48168.0,38.7748,38.8228,38.7668,38.8148,48168.0
2017-03-13 11:00:00,48.51,48.51,48.48,48.5,40013.0,38.8068,38.8068,38.7828,38.7988,40013.0
2017-03-13 11:05:00,48.49,48.53,48.48,48.52,38461.0,38.7908,38.8228,38.7828,38.8148,38461.0
2017-03-13 11:10:00,48.52,48.53,48.44,48.44,43865.0,38.8148,38.8228,38.7508,38.7508,43865.0
2017-03-13 11:15:00,48.44,48.44,48.37,48.39,42853.0,38.7508,38.7508,38.6948,38.7108,42853.0
2017-03-13 11:20:00,48.39,48.42,48.36,48.38,27866.0,38.7108,38.7348,38.6868,38.7028,27866.0
2017-03-13 11:25:00,48.37,48.38,48.34,48.35,28394.0,38.6948,38.7028,38.6708,38.6788,28394.0
2017-03-13 11:30:00,48.36,48.42,48.36,48.41,66916.0,38.6868,38.7348,38.6868,38.7268,66916.0
2017-03-13 11:35:00,48.4,48.41,48.39,48.4,23035.0,38.7188,38.7268,38.7108,38.7188,23035.0
2017-03-13 11:40:00,48.4,48.44,48.4,48.41,72448.0,38.7188,38.7508,38.7188,38.7268,72448.0
2017-03-13 11:45:00,48.4,48.47,48.36,48.38,113639.0,38.7188,38.7748,38.6868,38.7028,113639.0
2017-03-13 11:50:00,48.37,48.39,48.35,48.39,31706.0,38.6948,38.7108,38.6788,38.7108,31706.0
2017-03-13 11:55:00,48.39,48.42,48.38,48.4,36829.0,38.7108,38.7348,38.7028,38.7188,36829.0
2017-03-13 12:00:00,48.4,48.42,48.39,48.41,27922.0,38.7188,38.7348,38.7108,38.7268,27922.0
2017-03-13 12:05:00,48.41,48.44,48.39,48.41,30815.0,38.7268,38.7508,38.7108,38.7268,30815.0
2017-03-13 12:10:00,48.41,48.42,48.37,48.42,42322.0,38.7268,38.7348,38.6948,38.7348,42322.0
2017-03-13 12:15:00,48.42,48.43,48.35,48.36,41845.0,38.7348,38.7428,38.6788,38.6868,41845.0
2017-03-13 12:20:00,48.36,48.38,48.3,48.3,75597.0,38.6868,38.7028,38.6388,38.6388,75597.0
2017-03-13 12:25:00,48.3,48.33,48.28,48.28,29680.0,38.6388,38.6628,38.6228,38.6228,29680.0
2017-03-13 12:30:00,48.28,48.3,48.26,48.27,22472.0,38.6228,38.6388,38.6068,38.6148,22472.0
2017-03-13 12:35:00,48.28,48.3,48.25,48.27,22861.0,38.6228,38.6388,38.5988,38.6148,22861.0
2017-03-13 12:40:00,48.28,48.37,48.27,48.37,30174.0,38.6228,38.6948,38.6148,38.6948,30174.0
2017-03-13 12:45:00,48.36,48.4,48.34,48.4,57973.0,38.6868,38.7188,38.6708,38.7188,57973.0
2017-03-13 12:50:00,48.4,48.41,48.39,48.4,32979.0,38.7188,38.7268,38.7108,38.7188,32979.0
2017-03-13 12:55:00,48.4,48.43,48.39,48.4,29706.0,38.7188,38.7428,38.7108,38.7188,29706.0
2017-03-13 13:00:00,48.4,48.44,48.39,48.4,29949.0,38.7188,38.7508,38.7108,38.7188,29949.0
2017-03-13 13:05:00,48.39,48.42,48.39,48.42,17187.0,38.7108,38.7348,38.7108,38.7348,17187.0
2017-03-13 13:10:00,48.41,48.43,48.38,48.41,27177.0,38.7268,38.7428,38.7028,38.7268,27177.0
2017-03-13 13:15:00,48.41,48.43,48.4,48.4,14500.0,38.7268,38.7428,38.7188,38.7188,14500.0
2017-03-13 13:20:00,48.4,48.44,48.39,48.42,20067.0,38.7188,38.7508,38.7108,38.7348,20067.0
2017-03-13 13:25:00,48.42,48.43,48.41,48.42,15568.0,38.7348,38.7428,38.7268,38.7348,15568.0
2017-03-13 13:30:00,48.42,48.42,48.37,48.41,18288.0,38.7348,38.7348,38.6948,38.7268,18288.0
2017-03-13 13:35:00,48.41,48.42,48.38,48.41,17485.0,38.7268,38.7348,38.7028,38.7268,17485.0
2017-03-13 13:40:00,48.4,48.44,48.39,48.41,35166.0,38.7188,38.7508,38.7108,38.7268,35166.0
2017-03-13 13:45:00,48.41,48.44,48.4,48.41,14890.0,38.7268,38.7508,38.7188,38.7268,14890.0
2017-03-13 13:50:00,48.4,48.44,48.39,48.44,21874.0,38.7188,38.7508,38.7108,38.7508,21874.0
2017-03-13 13:55:00,48.43,48.44,48.42,48.43,14672.0,38.7428,38.7508,38.7348,38.7428,14672.0
2017-03-13 14:00:00,48.43,48.44,48.41,48.42,14237.0,38.7428,38.7508,38.7268,38.7348,14237.0
2017-03-13 14:05:00,48.43,48.43,48.39,48.4,25777.0,38.7428,38.7428,38.7108,38.7188,25777.0
2017-03-13 14:10:00,48.41,48.44,48.38,48.43,17530.0,38.7268,38.7508,38.7028,38.7428,17530.0
2017-03-13 14:15:00,48.43,48.45,48.4,48.41,26862.0,38.7428,38.7588,38.7188,38.7268,26862.0
2017-03-13 14:20:00,48.4,48.43,48.39,48.42,23253.0,38.7188,38.7428,38.7108,38.7348,23253.0
2017-03-13 14:25:00,48.42,48.46,48.42,48.44,21661.0,38.7348,38.7668,38.7348,38.7508,21661.0
2017-03-13 14:30:00,48.44,48.45,48.43,48.45,17590.0,38.7508,38.7588,38.7428,38.7588,17590.0
2017-03-13 14:35:00,48.45,48.46,48.43,48.44,19120.0,38.7588,38.7668,38.7428,38.7508,19120.0
2017-03-13 14:40:00,48.43,48.45,48.43,48.45,15735.0,38.7428,38.7588,38.7428,38.7588,15735.0
2017-03-13 14:45:00,48.44,48.45,48.4,48.41,22743.0,38.7508,38.7588,38.7188,38.7268,22743.0
2017-03-13 14:50:00,48.41,48.43,48.39,48.43,21113.0,38.7268,38.7428,38.7108,38.7428,21113.0
2017-03-13 14:55:00,48.43,48.46,48.42,48.46,33330.0,38.7428,38.7668,38.7348,38.7668,33330.0
2017-03-13 15:00:00,48.46,48.47,48.41,48.42,50197.0,38.7668,38.7748,38.7268,38.7348,50197.0
2017-03-13 15:05:00,48.41,48.42,48.39,48.41,34963.0,38.7268,38.7348,38.7108,38.7268,34963.0
2017-03-13 15:10:00,48.41,48.42,48.38,48.41,19157.0,38.7268,38.7348,38.7028,38.7268,19157.0
2017-03-13 15:15:00,48.42,48.42,48.38,48.39,59310.0,38.7348,38.7348,38.7028,38.7108,59310.0
2017-03-13 15:20:00,48.4,48.4,48.36,48.36,26604.0,38.7188,38.7188,38.6868,38.6868,26604.0
2017-03-13 15:25:00,48.36,48.38,48.34,48.35,41498.0,38.6868,38.7028,38.6708,38.6788,41498.0
2017-03-13 15:30:00,48.35,48.35,48.31,48.33,48477.0,38.6788,38.6788,38.6468,38.6628,48477.0
2017-03-13 15:35:00,48.33,48.38,48.32,48.37,121977.0,38.6628,38.7028,38.6548,38.6948,121977.0
2017-03-13 15:40:00,48.37,48.39,48.36,48.39,68949.0,38.6948,38.7108,38.6868,38.7108,68949.0
2017-03-13 15:45:00,48.39,48.42,48.35,48.36,93311.0,38.7108,38.7348,38.6788,38.6868,93311.0
2017-03-13 15:50:00,48.36,48.38,48.35,48.38,86411.0,38.6868,38.7028,38.6788,38.7028,86411.0
2017-03-13 15:55:00,48.38,48.38,48.33,48.35,297702.0,38.7028,38.7028,38.6628,38.6788,297702.0
2017-03-14 09:30:00,48.2,48.23,47.99,48.23,105810.0,38.5588,38.5828,38.3908,38.5828,105810.0
2017-03-14 09:35:00,48.22,48.22,48.12,48.17,30263.0,38.5748,38.5748,38.4948,38.5348,30263.0
2017-03-14 09:40:00,48.17,48.2,48.09,48.14,38146.0,38.5348,38.5588,38.4708,38.5108,38146.0
2017-03-14 09:45:00,48.14,48.16,48.08,48.14,43369.0,38.5108,38.5268,38.4628,38.5108,43369.0
2017-03-14 09:50:00,48.14,48.16,48.04,48.04,39130.0,38.5108,38.5268,38.4308,38.4308,39130.0
2017-03-14 09:55:00,48.05,48.05,47.99,48.04,43596.0,38.4388,38.4388,38.3908,38.4308,43596.0
2017-03-14 10:00:00,48.04,48.05,47.98,48.04,69815.0,38.4308,38.4388,38.3828,38.4308,69815.0
2017-03-14 10:05:00,48.02,48.03,47.95,47.97,42235.0,38.4148,38.4228,38.3588,38.3748,42235.0
2017-03-14 10:10:00,47.96,48.02,47.96,48.0,115487.0,38.3668,38.4148,38.3668,38.3988,115487.0
2017-03-14 10:15:00,48.0,48.02,47.92,47.93,56330.0,38.3988,38.4148,38.3348,38.3428,56330.0
2017-03-14 10:20:00,47.93,47.94,47.91,47.92,35595.0,38.3428,38.3508,38.3268,38.3348,35595.0
2017-03-14 10:25:00,47.93,47.95,47.9,47.91,38297.0,38.3428,38.3588,38.3188,38.3268,38297.0
2017-03-14 10:30:00,47.9,47.9,47.82,47.88,47743.0,38.3188,38.3188,38.2549,38.3029,47743.0
2017-03-14 10:35:00,47.88,47.99,47.87,47.98,106764.0,38.3029,38.3908,38.2949,38.3828,106764.0
2017-03-14 10:40:00,47.98,47.99,47.82,47.83,149139.0,38.3828,38.3908,38.2549,38.2629,149139.0
2017-03-14 10:45:00,47.82,47.9,47.81,47.87,36209.0,38.2549,38.3188,38.2469,38.2949,36209.0
2017-03-14 10:50:00,47.87,47.98,47.86,47.98,49503.0,38.2949,38.3828,38.2869,38.3828,49503.0
2017-03-14 10:55:00,47.97,48.05,47.97,48.05,30466.0,38.3748,38.4388,38.3748,38.4388,30466.0
2017-03-14 11:00:00,48.04,48.05,48.01,48.04,65493.0,38.4308,38.4388,38.4068,38.4308,65493.0
2017-03-14 11:05:00,48.04,48.04,47.95,47.96,57050.0,38.4308,38.4308,38.3588,38.3668,57050.0
2017-03-14 11:10:00,47.97,48.0,47.94,48.0,57736.0,38.3748,38.3988,38.3508,38.3988,57736.0
2017-03-14 11:15:00,48.0,48.12,47.99,48.11,46993.0,38.3988,38.4948,38.3908,38.4868,46993.0
2017-03-14 11:20:00,48.1,48.13,48.06,48.08,51607.0,38.4788,38.5028,38.4468,38.4628,51607.0
2017-03-14 11:25:00,48.07,48.14,48.07,48.09,37777.0,38.4548,38.5108,38.4548,38.4708,37777.0
2017-03-14 11:30:00,48.09,48.15,48.08,48.09,42087.0,38.4708,38.5188,38.4628,38.4708,42087.0
2017-03-14 11:35:00,48.1,48.14,48.1,48.11,22133.0,38.4788,38.5108,38.4788,38.4868,22133.0
2017-03-14 11:40:00,48.11,48.15,48.1,48.12,24611.0,38.4868,38.5188,38.4788,38.4948,24611.0
2017-03-14 11:45:00,48.11,48.12,48.05,48.08,45243.0,38.4868,38.4948,38.4388,38.4628,45243.0
2017-03-14 11:50:00,48.08,48.14,48.08,48.1,32056.0,38.4628,38.5108,38.4628,38.4788,32056.0
2017-03-14 11:55:00,48.11,48.15,48.11,48.14,9665.0,38.4868,38.5188,38.4868,38.5108,9665.0
2017-03-14 12:00:00,48.15,48.17,48.14,48.15,29767.0,38.5188,38.5348,38.5108,38.5188,29767.0
2017-03-14 12:05:00,48.15,48.16,48.04,48.06,25722.0,38.5188,38.5268,38.4308,38.4468,25722.0
2017-03-14 12:10:00,48.05,48.06,48.01,48.02,22793.0,38.4388,38.4468,38.4068,38.4148,22793.0
2017-03-14 12:15:00,48.02,48.06,48.02,48.04,23633.0,38.4148,38.4468,38.4148,38.4308,23633.0
2017-03-14 12:20:00,48.04,48.09,48.04,48.09,18195.0,38.4308,38.4708,38.4308,38.4708,18195.0
2017-03-14 12:25:00,48.09,48.12,48.08,48.12,23854.0,38.4708,38.4948,38.4628,38.4948,23854.0
2017-03-14 12:30:00,48.12,48.16,48.11,48.14,30540.0,38.4948,38.5268,38.4868,38.5108,30540.0
2017-03-14 12:35:00,48.13,48.13,48.06,48.08,21979.0,38.5028,38.5028,38.4468,38.4628,21979.0
2017-03-14 12:40:00,48.07,48.11,48.06,48.11,20267.0,38.4548,38.4868,38.4468,38.4868,20267.0
2017-03-14 12:45:00,48.11,48.13,48.1,48.12,37190.0,38.4868,38.5028,38.4788,38.4948,37190.0
2017-03-14 12:50:00,48.11,48.12,48.08,48.1,25087.0,38.4868,38.4948,38.4628,38.4788,25087.0
2017-03-14 12:55:00,48.1,48.12,48.09,48.11,11514.0,38.4788,38.4948,38.4708,38.4868,11514.0
2017-03-14 13:00:00,48.11,48.16,48.11,48.16,15370.0,38.4868,38.5268,38.4868,38.5268,15370.0
2017-03-14 13:05:00,48.16,48.16,48.12,48.13,14684.0,38.5268,38.5268,38.4948,38.5028,14684.0
2017-03-14 13:10:00,48.12,48.23,48.11,48.21,31975.0,38.4948,38.5828,38.4868,38.5668,31975.0
2017-03-14 13:15:00,48.21,48.23,48.18,48.19,17184.0,38.5668,38.5828,38.5428,38.5508,17184.0
2017-03-14 13:20:00,48.19,48.22,48.17,48.22,23003.0,38.5508,38.5748,38.5348,38.5748,23003.0
2017-03-14 13:25:00,48.23,48.3,48.23,48.28,22829.0,38.5828,38.6388,38.5828,38.6228,22829.0
2017-03-14 13:30:00,48.28,48.29,48.26,48.28,17667.0,38.6228,38.6308,38.6068,38.6228,17667.0
2017-03-14 13:35:00,48.28,48.29,48.25,48.26,15569.0,38.6228,38.6308,38.5988,38.6068,15569.0
2017-03-14 13:40:00,48.25,48.26,48.19,48.21,13893.0,38.5988,38.6068,38.5508,38.5668,13893.0
2017-03-14 13:45:00,48.2,48.25,48.2,48.25,12953.0,38.5588,38.5988,38.5588,38.5988,12953.0
2017-03-14 13:50:00,48.25,48.26,48.2,48.21,20805.0,38.5988,38.6068,38.5588,38.5668,20805.0
2017-03-14 13:55:00,48.21,48.23,48.21,48.21,8976.0,38.5668,38.5828,38.5668,38.5668,8976.0
2017-03-14 14:00:00,48.22,48.23,48.2,48.23,26815.0,38.5748,38.5828,38.5588,38.5828,26815.0
2017-03-14 14:05:00,48.23,48.25,48.22,48.23,28792.0,38.5828,38.5988,38.5748,38.5828,28792.0
2017-03-14 14:10:00,48.23,48.24,48.18,48.19,20686.0,38.5828,38.5908,38.5428,38.5508,20686.0
2017-03-14 14:15:00,48.2,48.22,48.16,48.17,22481.0,38.5588,38.5748,38.5268,38.5348,22481.0
2017-03-14 14:20:00,48.18,48.2,48.17,48.2,15377.0,38.5428,38.5588,38.5348,38.5588,15377.0
2017-03-14 14:25:00,48.2,48.23,48.19,48.23,24792.0,38.5588,38.5828,38.5508,38.5828,24792.0
2017-03-14 14:30:00,48.22,48.27,48.21,48.26,30552.0,38.5748,38.6148,38.5668,38.6068,30552.0
2017-03-14 14:35:00,48.26,48.27,48.23,48.25,21975.0,38.6068,38.6148,38.5828,38.5988,21975.0
2017-03-14 14:40:00,48.25,48.27,48.24,48.24,17681.0,38.5988,38.6148,38.5908,38.5908,17681.0
2017-03-14 14:45:00,48.23,48.25,48.21,48.21,24653.0,38.5828,38.5988,38.5668,38.5668,24653.0
2017-03-14 14:50:00,48.21,48.22,48.19,48.21,34164.0,38.5668,38.5748,38.5508,38.5668,34164.0
2017-03-14 14:55:00,48.21,48.23,48.2,48.22,19967.0,38.5668,38.5828,38.5588,38.5748,19967.0
2017-03-14 15:00:00,48.22,48.27,48.22,48.25,38793.0,38.5748,38.6148,38.5748,38.5988,38793.0
2017-03-14 15:05:00,48.26,48.27,48.25,48.25,29156.0,38.6068,38.6148,38.5988,38.5988,29156.0
2017-03-14 15:10:00,48.25,48.28,48.25,48.26,47334.0,38.5988,38.6228,38.5988,38.6068,47334.0
2017-03-14 15:15:00,48.26,48.28,48.25,48.28,24312.0,38.6068,38.6228,38.5988,38.6228,24312.0
2017-03-14 15:20:00,48.27,48.3,48.26,48.29,31747.0,38.6148,38.6388,38.6068,38.6308,31747.0
2017-03-14 15:25:00,48.29,48.38,48.29,48.36,80665.0,38.6308,38.7028,38.6308,38.6868,80665.0
2017-03-14 15:30:00,48.36,48.36,48.31,48.34,49595.0,38.6868,38.6868,38.6468,38.6708,49595.0
2017-03-14 15:35:00,48.34,48.36,48.29,48.29,43555.0,38.6708,38.6868,38.6308,38.6308,43555.0
2017-03-14 15:40:00,48.29,48.29,48.25,48.27,48060.0,38.6308,38.6308,38.5988,38.6148,48060.0
2017-03-14 15:45:00,48.26,48.29,48.25,48.28,61764.0,38.6068,38.6308,38.5988,38.6228,61764.0
2017-03-14 15:50:00,48.29,48.29,48.24,48.26,71263.0,38.6308,38.6308,38.5908,38.6068,71263.0
2017-03-14 15:55:00,48.27,48.28,48.23,48.26,127487.0,38.6148,38.6228,38.5828,38.6068,127487.0
2017-03-15 09:30:00,48.46,48.5,48.32,48.45,53864.0,38.7668,38.7988,38.6548,38.7588,53864.0
2017-03-15 09:35:00,48.44,48.47,48.37,48.41,156309.0,38.7508,38.7748,38.6948,38.7268,156309.0
2017-03-15 09:40:00,48.41,48.53,48.38,48.41,155128.0,38.7268,38.8228,38.7028,38.7268,155128.0
2017-03-15 09:45:00,48.41,48.42,48.33,48.38,24419.0,38.7268,38.7348,38.6628,38.7028,24419.0
2017-03-15 09:50:00,48.37,48.43,48.36,48.43,18624.0,38.6948,38.7428,38.6868,38.7428,18624.0
2017-03-15 09:55:00,48.43,48.5,48.42,48.46,101998.0,38.7428,38.7988,38.7348,38.7668,101998.0
2017-03-15 10:00:00,48.46,48.49,48.43,48.45,27561.0,38.7668,38.7908,38.7428,38.7588,27561.0
2017-03-15 10:05:00,48.45,48.47,48.41,48.47,24523.0,38.7588,38.7748,38.7268,38.7748,24523.0
2017-03-15 10:10:00,48.48,48.52,48.47,48.5,25954.0,38.7828,38.8148,38.7748,38.7988,25954.0
2017-03-15 10:15:00,48.49,48.5,48.45,48.5,141498.0,38.7908,38.7988,38.7588,38.7988,141498.0
2017-03-15 10:20:00,48.49,48.6,48.49,48.6,32852.0,38.7908,38.8788,38.7908,38.8788,32852.0
2017-03-15 10:25:00,48.59,48.6,48.56,48.6,58781.0,38.8708,38.8788,38.8468,38.8788,58781.0
2017-03-15 10:30:00,48.6,48.64,48.57,48.63,86773.0,38.8788,38.9108,38.8548,38.9028,86773.0
2017-03-15 10:35:00,48.63,48.63,48.56,48.59,27923.0,38.9028,38.9028,38.8468,38.8708,27923.0
2017-03-15 10:40:00,48.59,48.61,48.55,48.57,60209.0,38.8708,38.8868,38.8388,38.8548,60209.0
2017-03-15 10:45:00,48.57,48.57,48.52,48.54,17204.0,38.8548,38.8548,38.8148,38.8308,17204.0
2017-03-15 10:50:00,48.55,48.56,48.52,48.54,50754.0,38.8388,38.8468,38.8148,38.8308,50754.0
2017-03-15 10:55:00,48.54,48.61,48.53,48.59,34286.0,38.8308,38.8868,38.8228,38.8708,34286.0
2017-03-15 11:00:00,48.59,48.6,48.57,48.59,11465.0,38.8708,38.8788,38.8548,38.8708,11465.0
2017-03-15 11:05:00,48.59,48.67,48.58,48.65,17858.0,38.8708,38.9348,38.8628,38.9188,17858.0
2017-03-15 11:10:00,48.65,48.67,48.63,48.63,12468.0,38.9188,38.9348,38.9028,38.9028,12468.0
2017-03-15 11:15:00,48.62,48.64,48.61,48.61,12427.0,38.8948,38.9108,38.8868,38.8868,12427.0
2017-03-15 11:20:00,48.61,48.62,48.57,48.61,18380.0,38.8868,38.8948,38.8548,38.8868,18380.0
2017-03-15 11:25:00,48.61,48.62,48.57,48.59,18329.0,38.8868,38.8948,38.8548,38.8708,18329.0
2017-03-15 11:30:00,48.59,48.63,48.59,48.63,18473.0,38.8708,38.9028,38.8708,38.9028,18473.0
2017-03-15 11:35:00,48.63,48.64,48.61,48.63,18235.0,38.9028,38.9108,38.8868,38.9028,18235.0
2017-03-15 11:40:00,48.62,48.62,48.57,48.57,12622.0,38.8948,38.8948,38.8548,38.8548,12622.0
2017-03-15 11:45:00,48.58,48.6,48.53,48.54,19251.0,38.8628,38.8788,38.8228,38.8308,19251.0
2017-03-15 11:50:00,48.54,48.55,48.52,48.53,16157.0,38.8308,38.8388,38.8148,38.8228,16157.0
2017-03-15 11:55:00,48.52,48.54,48.51,48.52,21484.0,38.8148,38.8308,38.8068,38.8148,21484.0
2017-03-15 12:00:00,48.53,48.64,48.52,48.63,72124.0,38.8228,38.9108,38.8148,38.9028,72124.0
2017-03-15 12:05:00,48.64,48.65,48.6,48.64,20240.0,38.9108,38.9188,38.8788,38.9108,20240.0
2017-03-15 12:10:00,48.65,48.69,48.64,48.69,16079.0,38.9188,38.9508,38.9108,38.9508,16079.0
2017-03-15 12:15:00,48.69,48.75,48.69,48.71,56180.0,38.9508,38.9988,38.9508,38.9668,56180.0
2017-03-15 12:20:00,48.71,48.75,48.69,48.72,18411.0,38.9668,38.9988,38.9508,38.9748,18411.0
2017-03-15 12:25:00,48.73,48.74,48.68,48.72,73951.0,38.9828,38.9908,38.9428,38.9748,73951.0
2017-03-15 12:30:00,48.71,48.74,48.69,48.74,25942.0,38.9668,38.9908,38.9508,38.9908,25942.0
2017-03-15 12:35:00,48.74,48.75,48.69,48.69,55539.0,38.9908,38.9988,38.9508,38.9508,55539.0
2017-03-15 12:40:00,48.69,48.73,48.67,48.72,17818.0,38.9508,38.9828,38.9348,38.9748,17818.0
2017-03-15 12:45:00,48.73,48.74,48.69,48.72,34118.0,38.9828,38.9908,38.9508,38.9748,34118.0
2017-03-15 12:50:00,48.72,48.73,48.71,48.71,19895.0,38.9748,38.9828,38.9668,38.9668,19895.0
2017-03-15 12:55:00,48.72,48.72,48.66,48.68,22603.0,38.9748,38.9748,38.9268,38.9428,22603.0
2017-03-15 13:00:00,48.67,48.69,48.66,48.68,13645.0,38.9348,38.9508,38.9268,38.9428,13645.0
2017-03-15 13:05:00,48.69,48.71,48.66,48.7,33134.0,38.9508,38.9668,38.9268,38.9588,33134.0
2017-03-15 13:10:00,48.69,48.71,48.66,48.67,24181.0,38.9508,38.9668,38.9268,38.9348,24181.0
2017-03-15 13:15:00,48.66,48.67,48.61,48.64,18219.0,38.9268,38.9348,38.8868,38.9108,18219.0
2017-03-15 13:20:00,48.64,48.64,48.59,48.6,15334.0,38.9108,38.9108,38.8708,38.8788,15334.0
2017-03-15 13:25:00,48.59,48.61,48.58,48.61,14556.0,38.8708,38.8868,38.8628,38.8868,14556.0
2017-03-15 13:30:00,48.61,48.63,48.59,48.6,15124.0,38.8868,38.9028,38.8708,38.8788,15124.0
2017-03-15 13:35:00,48.61,48.64,48.61,48.64,17950.0,38.8868,38.9108,38.8868,38.9108,17950.0
2017-03-15 13:40:00,48.64,48.68,48.62,48.68,20725.0,38.9108,38.9428,38.8948,38.9428,20725.0
2017-03-15 13:45:00,48.68,48.71,48.67,48.69,25551.0,38.9428,38.9668,38.9348,38.9508,25551.0
2017-03-15 13:50:00,48.7,48.71,48.69,48.7,28942.0,38.9588,38.9668,38.9508,38.9588,28942.0
2017-03-15 13:55:00,48.7,48.71,48.68,48.7,68929.0,38.9588,38.9668,38.9428,38.9588,68929.0
2017-03-15 14:00:00,48.71,48.75,48.46,48.56,317867.0,38.9668,38.9988,38.7668,38.8468,317867.0
2017-03-15 14:05:00,48.55,48.58,48.37,48.43,139276.0,38.8388,38.8628,38.6948,38.7428,139276.0
2017-03-15 14:10:00,48.45,48.62,48.45,48.6,90621.0,38.7588,38.8948,38.7588,38.8788,90621.0
2017-03-15 14:15:00,48.59,48.64,48.52,48.53,48922.0,38.8708,38.9108,38.8148,38.8228,48922.0
2017-03-15 14:20:00,48.54,48.58,48.52,48.58,42412.0,38.8308,38.8628,38.8148,38.8628,42412.0
2017-03-15 14:25:00,48.58,48.63,48.51,48.53,41367.0,38.8628,38.9028,38.8068,38.8228,41367.0
2017-03-15 14:30:00,48.52,48.55,48.48,48.49,51267.0,38.8148,38.8388,38.7828,38.7908,51267.0
2017-03-15 14:35:00,48.5,48.54,48.48,48.54,50979.0,38.7988,38.8308,38.7828,38.8308,50979.0
2017-03-15 14:40:00,48.54,48.56,48.47,48.49,46574.0,38.8308,38.8468,38.7748,38.7908,46574.0
2017-03-15 14:45:00,48.49,48.56,48.48,48.52,61235.0,38.7908,38.8468,38.7828,38.8148,61235.0
2017-03-15 14:50:00,48.53,48.54,48.48,48.48,25725.0,38.8228,38.8308,38.7828,38.7828,25725.0
2017-03-15 14:55:00,48.48,48.5,48.31,48.33,68859.0,38.7828,38.7988,38.6468,38.6628,68859.0
2017-03-15 15:00:00,48.32,48.33,48.21,48.26,53677.0,38.6548,38.6628,38.5668,38.6068,53677.0
2017-03-15 15:05:00,48.25,48.29,48.24,48.27,71915.0,38.5988,38.6308,38.5908,38.6148,71915.0
2017-03-15 15:10:00,48.28,48.32,48.23,48.3,50134.0,38.6228,38.6548,38.5828,38.6388,50134.0
2017-03-15 15:15:00,48.31,48.35,48.3,48.35,42672.0,38.6468,38.6788,38.6388,38.6788,42672.0
2017-03-15 15:20:00,48.34,48.34,48.28,48.3,34952.0,38.6708,38.6708,38.6228,38.6388,34952.0
2017-03-15 15:25:00,48.3,48.32,48.24,48.32,53347.0,38.6388,38.6548,38.5908,38.6548,53347.0
2017-03-15 15:30:00,48.32,48.4,48.31,48.37,55540.0,38.6548,38.7188,38.6468,38.6948,55540.0
2017-03-15 15:35:00,48.36,48.42,48.36,48.37,49461.0,38.6868,38.7348,38.6868,38.6948,49461.0
2017-03-15 15:40:00,48.38,48.42,48.37,48.37,55268.0,38.7028,38.7348,38.6948,38.6948,55268.0
2017-03-15 15:45:00,48.37,48.4,48.32,48.33,75303.0,38.6948,38.7188,38.6548,38.6628,75303.0
2017-03-15 15:50:00,48.33,48.34,48.3,48.34,128022.0,38.6628,38.6708,38.6388,38.6708,128022.0
2017-03-15 15:55:00,48.34,48.35,48.28,48.31,235365.0,38.6708,38.6788,38.6228,38.6468,235365.0
2017-03-16 09:30:00,48.45,48.64,48.34,48.45,71582.0,38.7588,38.9108,38.6708,38.7588,71582.0
2017-03-16 09:35:00,48.44,48.51,48.37,48.43,52163.0,38.7508,38.8068,38.6948,38.7428,52163.0
2017-03-16 09:40:00,48.44,48.54,48.4,48.4,32376.0,38.7508,38.8308,38.7188,38.7188,32376.0
2017-03-16 09:45:00,48.39,48.5,48.37,48.49,32700.0,38.7108,38.7988,38.6948,38.7908,32700.0
2017-03-16 09:50:00,48.48,48.51,48.46,48.5,21515.0,38.7828,38.8068,38.7668,38.7988,21515.0
2017-03-16 09:55:00,48.5,48.55,48.45,48.55,69210.0,38.7988,38.8388,38.7588,38.8388,69210.0
2017-03-16 10:00:00,48.53,48.61,48.53,48.57,87653.0,38.8228,38.8868,38.8228,38.8548,87653.0
2017-03-16 10:05:00,48.58,48.66,48.53,48.64,98466.0,38.8628,38.9268,38.8228,38.9108,98466.0
2017-03-16 10:10:00,48.64,48.71,48.57,48.67,106937.0,38.9108,38.9668,38.8548,38.9348,106937.0
2017-03-16 10:15:00,48.68,48.71,48.64,48.68,59969.0,38.9428,38.9668,38.9108,38.9428,59969.0
2017-03-16 10:20:00,48.69,48.72,48.62,48.7,43540.0,38.9508,38.9748,38.8948,38.9588,43540.0
2017-03-16 10:25:00,48.7,48.74,48.67,48.69,42376.0,38.9588,38.9908,38.9348,38.9508,42376.0
2017-03-16 10:30:00,48.69,48.74,48.68,48.72,44208.0,38.9508,38.9908,38.9428,38.9748,44208.0
2017-03-16 10:35:00,48.72,48.72,48.65,48.66,28603.0,38.9748,38.9748,38.9188,38.9268,28603.0
2017-03-16 10:40:00,48.66,48.67,48.62,48.66,81535.0,38.9268,38.9348,38.8948,38.9268,81535.0
2017-03-16 10:45:00,48.65,48.72,48.61,48.7,36915.0,38.9188,38.9748,38.8868,38.9588,36915.0
2017-03-16 10:50:00,48.7,48.71,48.66,48.7,38846.0,38.9588,38.9668,38.9268,38.9588,38846.0
2017-03-16 10:55:00,48.7,48.7,48.62,48.64,32974.0,38.9588,38.9588,38.8948,38.9108,32974.0
2017-03-16 11:00:00,48.64,48.65,48.51,48.54,76750.0,38.9108,38.9188,38.8068,38.8308,76750.0
2017-03-16 11:05:00,48.53,48.58,48.52,48.58,25648.0,38.8228,38.8628,38.8148,38.8628,25648.0
2017-03-16 11:10:00,48.58,48.58,48.52,48.53,31993.0,38.8628,38.8628,38.8148,38.8228,31993.0
2017-03-16 11:15:00,48.52,48.53,48.44,48.46,27945.0,38.8148,38.8228,38.7508,38.7668,27945.0
2017-03-16 11:20:00,48.45,48.47,48.42,48.45,37769.0,38.7588,38.7748,38.7348,38.7588,37769.0
2017-03-16 11:25:00,48.44,48.48,48.4,48.4,34074.0,38.7508,38.7828,38.7188,38.7188,34074.0
2017-03-16 11:30:00,48.4,48.47,48.39,48.42,32466.0,38.7188,38.7748,38.7108,38.7348,32466.0
2017-03-16 11:35:00,48.42,48.45,48.38,48.44,20319.0,38.7348,38.7588,38.7028,38.7508,20319.0
2017-03-16 11:40:00,48.45,48.48,48.43,48.44,17239.0,38.7588,38.7828,38.7428,38.7508,17239.0
2017-03-16 11:45:00,48.45,48.48,48.44,48.46,14970.0,38.7588,38.7828,38.7508,38.7668,14970.0
2017-03-16 11:50:00,48.47,48.52,48.46,48.47,26894.0,38.7748,38.8148,38.7668,38.7748,26894.0
2017-03-16 11:55:00,48.47,48.52,48.47,48.51,17962.0,38.7748,38.8148,38.7748,38.8068,17962.0
2017-03-16 12:00:00,48.5,48.5,48.44,48.45,21348.0,38.7988,38.7988,38.7508,38.7588,21348.0
2017-03-16 12:05:00,48.44,48.47,48.43,48.44,15944.0,38.7508,38.7748,38.7428,38.7508,15944.0
2017-03-16 12:10:00,48.45,48.48,48.44,48.45,17493.0,38.7588,38.7828,38.7508,38.7588,17493.0
2017-03-16 12:15:00,48.45,48.47,48.42,48.45,21266.0,38.7588,38.7748,38.7348,38.7588,21266.0
2017-03-16 12:20:00,48.45,48.48,48.45,48.48,11570.0,38.7588,38.7828,38.7588,38.7828,11570.0
2017-03-16 12:25:00,48.49,48.5,48.47,48.48,48499.0,38.7908,38.7988,38.7748,38.7828,48499.0
2017-03-16 12:30:00,48.48,48.49,48.46,48.47,19954.0,38.7828,38.7908,38.7668,38.7748,19954.0
2017-03-16 12:35:00,48.48,48.5,48.48,48.49,17187.0,38.7828,38.7988,38.7828,38.7908,17187.0
2017-03-16 12:40:00,48.49,48.5,48.47,48.48,30912.0,38.7908,38.7988,38.7748,38.7828,30912.0
2017-03-16 12:45:00,48.49,48.52,48.49,48.5,30622.0,38.7908,38.8148,38.7908,38.7988,30622.0
2017-03-16 12:50:00,48.5,48.53,48.5,48.51,24033.0,38.7988,38.8228,38.7988,38.8068,24033.0
2017-03-16 12:55:00,48.52,48.54,48.51,48.53,34037.0,38.8148,38.8308,38.8068,38.8228,34037.0
2017-03-16 13:00:00,48.54,48.62,48.53,48.62,59898.0,38.8308,38.8948,38.8228,38.8948,59898.0
2017-03-16 13:05:00,48.62,48.63,48.61,48.62,28778.0,38.8948,38.9028,38.8868,38.8948,28778.0
2017-03-16 13:10:00,48.61,48.61,48.55,48.59,41381.0,38.8868,38.8868,38.8388,38.8708,41381.0
2017-03-16 13:15:00,48.59,48.59,48.54,48.57,28771.0,38.8708,38.8708,38.8308,38.8548,28771.0
2017-03-16 13:20:00,48.57,48.57,48.53,48.55,21725.0,38.8548,38.8548,38.8228,38.8388,21725.0
2017-03-16 13:25:00,48.55,48.57,48.55,48.55,17546.0,38.8388,38.8548,38.8388,38.8388,17546.0
2017-03-16 13:30:00,48.54,48.6,48.53,48.57,61054.0,38.8308,38.8788,38.8228,38.8548,61054.0
2017-03-16 13:35:00,48.57,48.58,48.54,48.55,26393.0,38.8548,38.8628,38.8308,38.8388,26393.0
2017-03-16 13:40:00,48.55,48.6,48.55,48.59,50508.0,38.8388,38.8788,38.8388,38.8708,50508.0
2017-03-16 13:45:00,48.59,48.61,48.58,48.61,32080.0,38.8708,38.8868,38.8628,38.8868,32080.0
2017-03-16 13:50:00,48.6,48.62,48.59,48.61,54493.0,38.8788,38.8948,38.8708,38.8868,54493.0
2017-03-16 13:55:00,48.6,48.61,48.58,48.58,25174.0,38.8788,38.8868,38.8628,38.8628,25174.0
2017-03-16 14:00:00,48.59,48.6,48.58,48.59,21078.0,38.8708,38.8788,38.8628,38.8708,21078.0
2017-03-16 14:05:00,48.59,48.61,48.57,48.59,25322.0,38.8708,38.8868,38.8548,38.8708,25322.0
2017-03-16 14:10:00,48.59,48.62,48.59,48.6,49853.0,38.8708,38.8948,38.8708,38.8788,49853.0
2017-03-16 14:15:00,48.6,48.6,48.57,48.57,31004.0,38.8788,38.8788,38.8548,38.8548,31004.0
2017-03-16 14:20:00,48.58,48.59,48.58,48.59,14478.0,38.8628,38.8708,38.8628,38.8708,14478.0
2017-03-16 14:25:00,48.59,48.6,48.57,48.59,19238.0,38.8708,38.8788,38.8548,38.8708,19238.0
2017-03-16 14:30:00,48.59,48.6,48.58,48.6,6367.0,38.8708,38.8788,38.8628,38.8788,6367.0
2017-03-16 14:35:00,48.59,48.6,48.57,48.57,12802.0,38.8708,38.8788,38.8548,38.8548,12802.0
2017-03-16 14:40:00,48.57,48.57,48.53,48.53,41202.0,38.8548,38.8548,38.8228,38.8228,41202.0
2017-03-16 14:45:00,48.52,48.52,48.48,48.5,27966.0,38.8148,38.8148,38.7828,38.7988,27966.0
2017-03-16 14:50:00,48.49,48.49,48.44,48.46,32873.0,38.7908,38.7908,38.7508,38.7668,32873.0
2017-03-16 14:55:00,48.46,48.46,48.44,48.44,24098.0,38.7668,38.7668,38.7508,38.7508,24098.0
2017-03-16 15:00:00,48.45,48.48,48.4,48.44,43799.0,38.7588,38.7828,38.7188,38.7508,43799.0
2017-03-16 15:05:00,48.44,48.47,48.44,48.45,17128.0,38.7508,38.7748,38.7508,38.7588,17128.0
2017-03-16 15:10:00,48.46,48.51,48.45,48.48,26031.0,38.7668,38.8068,38.7588,38.7828,26031.0
2017-03-16 15:15:00,48.48,48.5,48.47,48.48,25769.0,38.7828,38.7988,38.7748,38.7828,25769.0
2017-03-16 15:20:00,48.48,48.52,48.48,48.5,41916.0,38.7828,38.8148,38.7828,38.7988,41916.0
2017-03-16 15:25:00,48.5,48.5,48.44,48.46,30154.0,38.7988,38.7988,38.7508,38.7668,30154.0
2017-03-16 15:30:00,48.46,48.47,48.42,48.47,25628.0,38.7668,38.7748,38.7348,38.7748,25628.0
2017-03-16 15:35:00,48.47,48.5,48.45,48.47,43497.0,38.7748,38.7988,38.7588,38.7748,43497.0
2017-03-16 15:40:00,48.47,48.5,48.46,48.5,44381.0,38.7748,38.7988,38.7668,38.7988,44381.0
2017-03-16 15:45:00,48.49,48.5,48.45,48.45,47119.0,38.7908,38.7988,38.7588,38.7588,47119.0
2017-03-16 15:50:00,48.46,48.48,48.44,48.47,113515.0,38.7668,38.7828,38.7508,38.7748,113515.0
2017-03-16 15:55:00,48.47,48.49,48.44,48.48,194000.0,38.7748,38.7908,38.7508,38.7828,194000.0
2017-03-17 09:30:00,48.64,48.65,48.44,48.46,934245.0,38.9108,38.9188,38.7508,38.7668,934245.0
2017-03-17 09:35:00,48.46,48.54,48.42,48.48,49725.0,38.7668,38.8308,38.7348,38.7828,49725.0
2017-03-17 09:40:00,48.49,48.52,48.42,48.48,39635.0,38.7908,38.8148,38.7348,38.7828,39635.0
2017-03-17 09:45:00,48.49,48.53,48.45,48.53,44815.0,38.7908,38.8228,38.7588,38.8228,44815.0
2017-03-17 09:50:00,48.52,48.54,48.49,48.49,55218.0,38.8148,38.8308,38.7908,38.7908,55218.0
2017-03-17 09:55:00,48.49,48.49,48.38,48.39,29194.0,38.7908,38.7908,38.7028,38.7108,29194.0
2017-03-17 10:00:00,48.39,48.45,48.38,48.38,35954.0,38.7108,38.7588,38.7028,38.7028,35954.0
2017-03-17 10:05:00,48.38,48.41,48.33,48.38,22417.0,38.7028,38.7268,38.6628,38.7028,22417.0
2017-03-17 10:10:00,48.38,48.38,48.26,48.27,27880.0,38.7028,38.7028,38.6068,38.6148,27880.0
2017-03-17 10:15:00,48.27,48.27,48.24,48.26,15223.0,38.6148,38.6148,38.5908,38.6068,15223.0
2017-03-17 10:20:00,48.27,48.27,48.2,48.21,21320.0,38.6148,38.6148,38.5588,38.5668,21320.0
2017-03-17 10:25:00,48.21,48.24,48.17,48.23,26333.0,38.5668,38.5908,38.5348,38.5828,26333.0
2017-03-17 10:30:00,48.23,48.23,48.16,48.18,59473.0,38.5828,38.5828,38.5268,38.5428,59473.0
2017-03-17 10:35:00,48.18,48.19,48.15,48.17,38721.0,38.5428,38.5508,38.5188,38.5348,38721.0
2017-03-17 10:40:00,48.18,48.21,48.13,48.15,65050.0,38.5428,38.5668,38.5028,38.5188,65050.0
2017-03-17 10:45:00,48.16,48.19,48.15,48.15,30396.0,38.5268,38.5508,38.5188,38.5188,30396.0
2017-03-17 10:50:00,48.15,48.16,48.08,48.08,25079.0,38.5188,38.5268,38.4628,38.4628,25079.0
2017-03-17 10:55:00,48.09,48.14,48.09,48.1,17779.0,38.4708,38.5108,38.4708,38.4788,17779.0
2017-03-17 11:00:00,48.09,48.1,48.04,48.08,32040.0,38.4708,38.4788,38.4308,38.4628,32040.0
2017-03-17 11:05:00,48.08,48.12,48.07,48.07,34805.0,38.4628,38.4948,38.4548,38.4548,34805.0
2017-03-17 11:10:00,48.07,48.08,48.02,48.02,21128.0,38.4548,38.4628,38.4148,38.4148,21128.0
2017-03-17 11:15:00,48.03,48.05,47.99,48.0,16863.0,38.4228,38.4388,38.3908,38.3988,16863.0
2017-03-17 11:20:00,48.0,48.02,47.97,47.97,25707.0,38.3988,38.4148,38.3748,38.3748,25707.0
2017-03-17 11:25:00,47.97,48.0,47.96,47.97,23305.0,38.3748,38.3988,38.3668,38.3748,23305.0
2017-03-17 11:30:00,47.97,47.98,47.93,47.93,53479.0,38.3748,38.3828,38.3428,38.3428,53479.0
2017-03-17 11:35:00,47.93,47.93,47.86,47.89,70542.0,38.3428,38.3428,38.2869,38.3108,70542.0
2017-03-17 11:40:00,47.89,47.92,47.85,47.87,30458.0,38.3108,38.3348,38.2789,38.2949,30458.0
2017-03-17 11:45:00,47.87,47.88,47.82,47.82,29293.0,38.2949,38.3029,38.2549,38.2549,29293.0
2017-03-17 11:50:00,47.82,47.88,47.82,47.85,48456.0,38.2549,38.3029,38.2549,38.2789,48456.0
2017-03-17 11:55:00,47.85,47.9,47.85,47.9,34911.0,38.2789,38.3188,38.2789,38.3188,34911.0
2017-03-17 12:00:00,47.9,47.92,47.89,47.9,64036.0,38.3188,38.3348,38.3108,38.3188,64036.0
2017-03-17 12:05:00,47.9,47.91,47.88,47.9,41967.0,38.3188,38.3268,38.3029,38.3188,41967.0
2017-03-17 12:10:00,47.9,47.91,47.88,47.88,69290.0,38.3188,38.3268,38.3029,38.3029,69290.0
2017-03-17 12:15:00,47.89,47.95,47.88,47.95,32766.0,38.3108,38.3588,38.3029,38.3588,32766.0
2017-03-17 12:20:00,47.95,48.0,47.95,47.98,21739.0,38.3588,38.3988,38.3588,38.3828,21739.0
2017-03-17 12:25:00,47.97,47.98,47.93,47.95,20903.0,38.3748,38.3828,38.3428,38.3588,20903.0
2017-03-17 12:30:00,47.94,47.99,47.94,47.98,11862.0,38.3508,38.3908,38.3508,38.3828,11862.0
2017-03-17 12:35:00,47.98,47.99,47.96,47.96,14394.0,38.3828,38.3908,38.3668,38.3668,14394.0
2017-03-17 12:40:00,47.96,47.98,47.92,47.92,36560.0,38.3668,38.3828,38.3348,38.3348,36560.0
2017-03-17 12:45:00,47.93,47.94,47.89,47.93,40258.0,38.3428,38.3508,38.3108,38.3428,40258.0
2017-03-17 12:50:00,47.93,47.94,47.92,47.93,7224.0,38.3428,38.3508,38.3348,38.3428,7224.0
2017-03-17 12:55:00,47.93,47.94,47.91,47.92,14139.0,38.3428,38.3508,38.3268,38.3348,14139.0
2017-03-17 13:00:00,47.92,47.94,47.92,47.92,7953.0,38.3348,38.3508,38.3348,38.3348,7953.0
2017-03-17 13:05:00,47.92,47.94,47.92,47.94,14278.0,38.3348,38.3508,38.3348,38.3508,14278.0
2017-03-17 13:10:00,47.95,47.99,47.94,47.98,11027.0,38.3588,38.3908,38.3508,38.3828,11027.0
2017-03-17 13:15:00,47.98,48.03,47.97,48.02,11727.0,38.3828,38.4228,38.3748,38.4148,11727.0
2017-03-17 13:20:00,48.03,48.05,48.02,48.03,72377.0,38.4228,38.4388,38.4148,38.4228,72377.0
2017-03-17 13:25:00,48.03,48.07,48.02,48.05,144225.0,38.4228,38.4548,38.4148,38.4388,144225.0
2017-03-17 13:30:00,48.06,48.09,48.04,48.08,22037.0,38.4468,38.4708,38.4308,38.4628,22037.0
2017-03-17 13:35:00,48.08,48.12,48.07,48.1,30114.0,38.4628,38.4948,38.4548,38.4788,30114.0
2017-03-17 13:40:00,48.11,48.12,48.08,48.08,32958.0,38.4868,38.4948,38.4628,38.4628,32958.0
2017-03-17 13:45:00,48.08,48.11,48.07,48.11,86747.0,38.4628,38.4868,38.4548,38.4868,86747.0
2017-03-17 13:50:00,48.11,48.12,48.1,48.12,15625.0,38.4868,38.4948,38.4788,38.4948,15625.0
2017-03-17 13:55:00,48.13,48.13,48.11,48.12,12626.0,38.5028,38.5028,38.4868,38.4948,12626.0
2017-03-17 14:00:00,48.11,48.14,48.11,48.13,26835.0,38.4868,38.5108,38.4868,38.5028,26835.0
2017-03-17 14:05:00,48.13,48.14,48.11,48.13,18516.0,38.5028,38.5108,38.4868,38.5028,18516.0
2017-03-17 14:10:00,48.13,48.19,48.13,48.18,27893.0,38.5028,38.5508,38.5028,38.5428,27893.0
2017-03-17 14:15:00,48.18,48.2,48.15,48.2,25275.0,38.5428,38.5588,38.5188,38.5588,25275.0
2017-03-17 14:20:00,48.2,48.21,48.16,48.16,21668.0,38.5588,38.5668,38.5268,38.5268,21668.0
2017-03-17 14:25:00,48.17,48.17,48.13,48.15,11860.0,38.5348,38.5348,38.5028,38.5188,11860.0
2017-03-17 14:30:00,48.15,48.17,48.14,48.15,16933.0,38.5188,38.5348,38.5108,38.5188,16933.0
2017-03-17 14:35:00,48.14,48.16,48.13,48.14,21227.0,38.5108,38.5268,38.5028,38.5108,21227.0
2017-03-17 14:40:00,48.14,48.17,48.13,48.14,14598.0,38.5108,38.5348,38.5028,38.5108,14598.0
2017-03-17 14:45:00,48.14,48.14,48.11,48.11,15545.0,38.5108,38.5108,38.4868,38.4868,15545.0
2017-03-17 14:50:00,48.11,48.12,48.08,48.11,24370.0,38.4868,38.4948,38.4628,38.4868,24370.0
2017-03-17 14:55:00,48.1,48.11,48.06,48.07,39118.0,38.4788,38.4868,38.4468,38.4548,39118.0
2017-03-17 15:00:00,48.07,48.08,48.04,48.06,37474.0,38.4548,38.4628,38.4308,38.4468,37474.0
2017-03-17 15:05:00,48.07,48.07,48.02,48.03,17980.0,38.4548,38.4548,38.4148,38.4228,17980.0
2017-03-17 15:10:00,48.02,48.02,47.98,47.98,23963.0,38.4148,38.4148,38.3828,38.3828,23963.0
2017-03-17 15:15:00,47.98,48.0,47.97,47.99,20320.0,38.3828,38.3988,38.3748,38.3908,20320.0
2017-03-17 15:20:00,47.98,48.0,47.96,47.97,104659.0,38.3828,38.3988,38.3668,38.3748,104659.0
2017-03-17 15:25:00,47.96,47.97,47.88,47.89,47077.0,38.3668,38.3748,38.3029,38.3108,47077.0
2017-03-17 15:30:00,47.88,47.91,47.87,47.88,104745.0,38.3029,38.3268,38.2949,38.3029,104745.0
2017-03-17 15:35:00,47.87,47.9,47.83,47.88,62436.0,38.2949,38.3188,38.2629,38.3029,62436.0
2017-03-17 15:40:00,47.87,47.89,47.86,47.87,72384.0,38.2949,38.3108,38.2869,38.2949,72384.0
2017-03-17 15:45:00,47.87,47.93,47.86,47.92,135961.0,38.2949,38.3428,38.2869,38.3348,135961.0
2017-03-17 15:50:00,47.93,47.94,47.9,47.9,101774.0,38.3428,38.3508,38.3188,38.3188,101774.0
2017-03-17 15:55:00,47.91,47.96,47.88,47.89,454964.0,38.3268,38.3668,38.3029,38.3108,454964.0
2017-03-20 09:30:00,47.68,47.68,47.33,47.41,72585.0,38.1429,38.1429,37.8629,37.9269,72585.0
2017-03-20 09:35:00,47.42,47.46,47.34,47.43,29708.0,37.9349,37.9669,37.8709,37.9429,29708.0
2017-03-20 09:40:00,47.44,47.54,47.42,47.52,14093.0,37.9509,38.0309,37.9349,38.0149,14093.0
2017-03-20 09:45:00,47.53,47.54,47.39,47.48,60881.0,38.0229,38.0309,37.9109,37.9829,60881.0
2017-03-20 09:50:00,47.48,47.51,47.42,47.43,33640.0,37.9829,38.0069,37.9349,37.9429,33640.0
2017-03-20 09:55:00,47.43,47.51,47.42,47.5,26140.0,37.9429,38.0069,37.9349,37.9989,26140.0
2017-03-20 10:00:00,47.49,47.55,47.46,47.48,64149.0,37.9909,38.0389,37.9669,37.9829,64149.0
2017-03-20 10:05:00,47.49,47.5,47.45,47.48,48101.0,37.9909,37.9989,37.9589,37.9829,48101.0
2017-03-20 10:10:00,47.48,47.55,47.48,47.53,45596.0,37.9829,38.0389,37.9829,38.0229,45596.0
2017-03-20 10:15:00,47.53,47.55,47.46,47.5,84571.0,38.0229,38.0389,37.9669,37.9989,84571.0
2017-03-20 10:20:00,47.5,47.58,47.5,47.54,51191.0,37.9989,38.0629,37.9989,38.0309,51191.0
2017-03-20 10:25:00,47.55,47.61,47.54,47.59,34724.0,38.0389,38.0869,38.0309,38.0709,34724.0
2017-03-20 10:30:00,47.59,47.6,47.51,47.54,71960.0,38.0709,38.0789,38.0069,38.0309,71960.0
2017-03-20 10:35:00,47.56,47.62,47.55,47.6,36185.0,38.0469,38.0949,38.0389,38.0789,36185.0
2017-03-20 10:40:00,47.61,47.61,47.54,47.59,92286.0,38.0869,38.0869,38.0309,38.0709,92286.0
2017-03-20 10:45:00,47.6,47.65,47.59,47.61,45175.0,38.0789,38.1189,38.0709,38.0869,45175.0
2017-03-20 10:50:00,47.61,47.66,47.61,47.61,30119.0,38.0869,38.1269,38.0869,38.0869,30119.0
2017-03-20 10:55:00,47.61,47.71,47.61,47.7,23341.0,38.0869,38.1669,38.0869,38.1589,23341.0
2017-03-20 11:00:00,47.7,47.72,47.66,47.69,26783.0,38.1589,38.1749,38.1269,38.1509,26783.0
2017-03-20 11:05:00,47.7,47.73,47.69,47.72,22847.0,38.1589,38.1829,38.1509,38.1749,22847.0
2017-03-20 11:10:00,47.73,47.76,47.68,47.68,20445.0,38.1829,38.2069,38.1429,38.1429,20445.0
2017-03-20 11:15:00,47.68,47.76,47.67,47.73,27471.0,38.1429,38.2069,38.1349,38.1829,27471.0
2017-03-20 11:20:00,47.74,47.76,47.71,47.75,20633.0,38.1909,38.2069,38.1669,38.1989,20633.0
2017-03-20 11:25:00,47.74,47.74,47.7,47.7,9553.0,38.1909,38.1909,38.1589,38.1589,9553.0
2017-03-20 11:30:00,47.7,47.71,47.67,47.67,17698.0,38.1589,38.1669,38.1349,38.1349,17698.0
2017-03-20 11:35:00,47.68,47.72,47.66,47.7,15847.0,38.1429,38.1749,38.1269,38.1589,15847.0
2017-03-20 11:40:00,47.7,47.71,47.65,47.7,20569.0,38.1589,38.1669,38.1189,38.1589,20569.0
2017-03-20 11:45:00,47.69,47.7,47.67,47.67,14908.0,38.1509,38.1589,38.1349,38.1349,14908.0
2017-03-20 11:50:00,47.67,47.7,47.67,47.7,14068.0,38.1349,38.1589,38.1349,38.1589,14068.0
2017-03-20 11:55:00,47.69,47.7,47.66,47.69,21724.0,38.1509,38.1589,38.1269,38.1509,21724.0
2017-03-20 12:00:00,47.69,47.69,47.66,47.69,14962.0,38.1509,38.1509,38.1269,38.1509,14962.0
2017-03-20 12:05:00,47.68,47.7,47.67,47.68,18328.0,38.1429,38.1589,38.1349,38.1429,18328.0
2017-03-20 12:10:00,47.68,47.71,47.63,47.65,27829.0,38.1429,38.1669,38.1029,38.1189,27829.0
2017-03-20 12:15:00,47.64,47.66,47.61,47.63,19983.0,38.1109,38.1269,38.0869,38.1029,19983.0
2017-03-20 12:20:00,47.63,47.68,47.62,47.68,11955.0,38.1029,38.1429,38.0949,38.1429,11955.0
2017-03-20 12:25:00,47.67,47.69,47.64,47.64,20366.0,38.1349,38.1509,38.1109,38.1109,20366.0
2017-03-20 12:30:00,47.64,47.67,47.63,47.65,26278.0,38.1109,38.1349,38.1029,38.1189,26278.0
2017-03-20 12:35:00,47.65,47.69,47.64,47.68,26016.0,38.1189,38.1509,38.1109,38.1429,26016.0
2017-03-20 12:40:00,47.67,47.68,47.64,47.67,61103.0,38.1349,38.1429,38.1109,38.1349,61103.0
2017-03-20 12:45:00,47.66,47.7,47.64,47.65,86155.0,38.1269,38.1589,38.1109,38.1189,86155.0
2017-03-20 12:50:00,47.66,47.68,47.63,47.63,11261.0,38.1269,38.1429,38.1029,38.1029,11261.0
2017-03-20 12:55:00,47.63,47.63,47.58,47.59,19130.0,38.1029,38.1029,38.0629,38.0709,19130.0
2017-03-20 13:00:00,47.58,47.59,47.53,47.55,24013.0,38.0629,38.0709,38.0229,38.0389,24013.0
2017-03-20 13:05:00,47.54,47.56,47.54,47.56,15891.0,38.0309,38.0469,38.0309,38.0469,15891.0
2017-03-20 13:10:00,47.56,47.6,47.55,47.6,8949.0,38.0469,38.0789,38.0389,38.0789,8949.0
2017-03-20 13:15:00,47.6,47.61,47.59,47.6,42037.0,38.0789,38.0869,38.0709,38.0789,42037.0
2017-03-20 13:20:00,47.6,47.6,47.59,47.59,24045.0,38.0789,38.0789,38.0709,38.0709,24045.0
2017-03-20 13:25:00,47.59,47.61,47.58,47.58,28407.0,38.0709,38.0869,38.0629,38.0629,28407.0
2017-03-20 13:30:00,47.59,47.62,47.57,47.61,29285.0,38.0709,38.0949,38.0549,38.0869,29285.0
2017-03-20 13:35:00,47.62,47.62,47.54,47.55,25323.0,38.0949,38.0949,38.0309,38.0389,25323.0
2017-03-20 13:40:00,47.54,47.54,47.48,47.51,33305.0,38.0309,38.0309,37.9829,38.0069,33305.0
2017-03-20 13:45:00,47.5,47.53,47.48,47.48,33400.0,37.9989,38.0229,37.9829,37.9829,33400.0
2017-03-20 13:50:00,47.48,47.53,47.47,47.49,41346.0,37.9829,38.0229,37.9749,37.9909,41346.0
2017-03-20 13:55:00,47.5,47.51,47.48,47.49,16777.0,37.9989,38.0069,37.9829,37.9909,16777.0
2017-03-20 14:00:00,47.5,47.5,47.48,47.49,18923.0,37.9989,37.9989,37.9829,37.9909,18923.0
2017-03-20 14:05:00,47.5,47.53,47.49,47.53,17912.0,37.9989,38.0229,37.9909,38.0229,17912.0
2017-03-20 14:10:00,47.53,47.55,47.53,47.54,24727.0,38.0229,38.0389,38.0229,38.0309,24727.0
2017-03-20 14:15:00,47.54,47.57,47.53,47.53,19449.0,38.0309,38.0549,38.0229,38.0229,19449.0
2017-03-20 14:20:00,47.54,47.57,47.53,47.56,28137.0,38.0309,38.0549,38.0229,38.0469,28137.0
2017-03-20 14:25:00,47.56,47.57,47.55,47.57,26685.0,38.0469,38.0549,38.0389,38.0549,26685.0
2017-03-20 14:30:00,47.57,47.59,47.55,47.59,37657.0,38.0549,38.0709,38.0389,38.0709,37657.0
2017-03-20 14:35:00,47.59,47.6,47.53,47.55,112135.0,38.0709,38.0789,38.0229,38.0389,112135.0
2017-03-20 14:40:00,47.55,47.57,47.54,47.56,31536.0,38.0389,38.0549,38.0309,38.0469,31536.0
2017-03-20 14:45:00,47.56,47.56,47.53,47.55,89159.0,38.0469,38.0469,38.0229,38.0389,89159.0
2017-03-20 14:50:00,47.55,47.56,47.5,47.54,33124.0,38.0389,38.0469,37.9989,38.0309,33124.0
2017-03-20 14:55:00,47.54,47.55,47.53,47.55,33188.0,38.0309,38.0389,38.0229,38.0389,33188.0
2017-03-20 15:00:00,47.55,47.58,47.54,47.55,41759.0,38.0389,38.0629,38.0309,38.0389,41759.0
2017-03-20 15:05:00,47.55,47.55,47.52,47.53,23438.0,38.0389,38.0389,38.0149,38.0229,23438.0
2017-03-20 15:10:00,47.53,47.55,47.52,47.53,44155.0,38.0229,38.0389,38.0149,38.0229,44155.0
2017-03-20 15:15:00,47.54,47.61,47.53,47.6,32298.0,38.0309,38.0869,38.0229,38.0789,32298.0
2017-03-20 15:20:00,47.6,47.62,47.59,47.62,16845.0,38.0789,38.0949,38.0709,38.0949,16845.0
2017-03-20 15:25:00,47.62,47.63,47.6,47.61,59870.0,38.0949,38.1029,38.0789,38.0869,59870.0
2017-03-20 15:30:00,47.61,47.66,47.61,47.65,31619.0,38.0869,38.1269,38.0869,38.1189,31619.0
2017-03-20 15:35:00,47.65,47.66,47.6,47.6,57307.0,38.1189,38.1269,38.0789,38.0789,57307.0
2017-03-20 15:40:00,47.6,47.61,47.58,47.59,34172.0,38.0789,38.0869,38.0629,38.0709,34172.0
2017-03-20 15:45:00,47.58,47.59,47.37,47.38,227034.0,38.0629,38.0709,37.8949,37.9029,227034.0
2017-03-20 15:50:00,47.39,47.4,47.24,47.26,224083.0,37.9109,37.9189,37.7909,37.8069,224083.0
2017-03-20 15:55:00,47.25,47.29,47.2,47.22,424604.0,37.7989,37.8309,37.7589,37.7749,424604.0
2017-03-21 09:30:00,47.48,47.49,47.22,47.28,86658.0,37.9829,37.9909,37.7749,37.8229,86658.0
2017-03-21 09:35:00,47.26,47.29,47.21,47.23,49665.0,37.8069,37.8309,37.7669,37.7829,49665.0
2017-03-21 09:40:00,47.22,47.3,47.2,47.28,29118.0,37.7749,37.8389,37.7589,37.8229,29118.0
2017-03-21 09:45:00,47.28,47.28,47.17,47.18,42725.0,37.8229,37.8229,37.7349,37.7429,42725.0
2017-03-21 09:50:00,47.18,47.18,47.05,47.05,171614.0,37.7429,37.7429,37.6389,37.6389,171614.0
2017-03-21 09:55:00,47.05,47.07,46.89,46.92,457121.0,37.6389,37.6549,37.5109,37.5349,457121.0
2017-03-21 10:00:00,46.92,46.98,46.82,46.97,286706.0,37.5349,37.5829,37.4549,37.5749,286706.0
2017-03-21 10:05:00,46.96,47.06,46.95,47.0,103447.0,37.5669,37.6469,37.5589,37.5989,103447.0
2017-03-21 10:10:00,47.01,47.05,46.96,46.98,47472.0,37.6069,37.6389,37.5669,37.5829,47472.0
2017-03-21 10:15:00,46.98,47.0,46.89,47.0,68377.0,37.5829,37.5989,37.5109,37.5989,68377.0
2017-03-21 10:20:00,46.99,47.08,46.98,47.02,48859.0,37.5909,37.6629,37.5829,37.6149,48859.0
2017-03-21 10:25:00,47.02,47.03,46.92,46.93,53706.0,37.6149,37.6229,37.5349,37.5429,53706.0
2017-03-21 10:30:00,46.94,46.94,46.83,46.84,171539.0,37.5509,37.5509,37.4629,37.4709,171539.0
2017-03-21 10:35:00,46.85,46.88,46.8,46.83,106606.0,37.4789,37.5029,37.4389,37.4629,106606.0
2017-03-21 10:40:00,46.83,46.9,46.82,46.86,37690.0,37.4629,37.5189,37.4549,37.4869,37690.0
2017-03-21 10:45:00,46.86,46.86,46.75,46.77,48561.0,37.4869,37.4869,37.3989,37.4149,48561.0
2017-03-21 10:50:00,46.76,46.76,46.66,46.67,59044.0,37.4069,37.4069,37.3269,37.3349,59044.0
2017-03-21 10:55:00,46.68,46.69,46.54,46.63,71731.0,37.3429,37.3509,37.2309,37.3029,71731.0
2017-03-21 11:00:00,46.63,46.64,46.53,46.58,139582.0,37.3029,37.3109,37.2229,37.2629,139582.0
2017-03-21 11:05:00,46.58,46.65,46.5,46.63,344045.0,37.2629,37.3189,37.1989,37.3029,344045.0
2017-03-21 11:10:00,46.63,46.63,46.43,46.44,82679.0,37.3029,37.3029,37.1429,37.1509,82679.0
2017-03-21 11:15:00,46.44,46.44,46.14,46.14,167265.0,37.1509,37.1509,36.9109,36.9109,167265.0
2017-03-21 11:20:00,46.14,46.33,46.11,46.33,110915.0,36.9109,37.0629,36.8869,37.0629,110915.0
2017-03-21 11:25:00,46.32,46.39,46.29,46.38,101462.0,37.0549,37.1109,37.0309,37.1029,101462.0
2017-03-21 11:30:00,46.38,46.41,46.31,46.31,84782.0,37.1029,37.1269,37.0469,37.0469,84782.0
2017-03-21 11:35:00,46.31,46.37,46.27,46.35,98140.0,37.0469,37.0949,37.0149,37.0789,98140.0
2017-03-21 11:40:00,46.36,46.42,46.33,46.42,48020.0,37.0869,37.1349,37.0629,37.1349,48020.0
2017-03-21 11:45:00,46.42,46.48,46.4,46.44,47630.0,37.1349,37.1829,37.1189,37.1509,47630.0
2017-03-21 11:50:00,46.45,46.55,46.44,46.53,36099.0,37.1589,37.2389,37.1509,37.2229,36099.0
2017-03-21 11:55:00,46.52,46.57,46.51,46.56,18092.0,37.2149,37.2549,37.2069,37.2469,18092.0
2017-03-21 12:00:00,46.57,46.64,46.52,46.63,46658.0,37.2549,37.3109,37.2149,37.3029,46658.0
2017-03-21 12:05:00,46.63,46.71,46.61,46.69,32678.0,37.3029,37.3669,37.2869,37.3509,32678.0
2017-03-21 12:10:00,46.69,46.69,46.56,46.56,33317.0,37.3509,37.3509,37.2469,37.2469,33317.0
2017-03-21 12:15:00,46.55,46.55,46.48,46.53,39839.0,37.2389,37.2389,37.1829,37.2229,39839.0
2017-03-21 12:20:00,46.53,46.57,46.49,46.51,37653.0,37.2229,37.2549,37.1909,37.2069,37653.0
2017-03-21 12:25:00,46.51,46.52,46.43,46.45,32108.0,37.2069,37.2149,37.1429,37.1589,32108.0
2017-03-21 12:30:00,46.46,46.51,46.43,46.45,32896.0,37.1669,37.2069,37.1429,37.1589,32896.0
2017-03-21 12:35:00,46.44,46.46,46.42,46.46,35626.0,37.1509,37.1669,37.1349,37.1669,35626.0
2017-03-21 12:40:00,46.47,46.5,46.45,46.45,36170.0,37.1749,37.1989,37.1589,37.1589,36170.0
2017-03-21 12:45:00,46.44,46.44,46.33,46.35,105876.0,37.1509,37.1509,37.0629,37.0789,105876.0
2017-03-21 12:50:00,46.36,46.4,46.34,46.4,34647.0,37.0869,37.1189,37.0709,37.1189,34647.0
2017-03-21 12:55:00,46.41,46.47,46.41,46.42,40697.0,37.1269,37.1749,37.1269,37.1349,40697.0
2017-03-21 13:00:00,46.41,46.41,46.35,46.37,30496.0,37.1269,37.1269,37.0789,37.0949,30496.0
2017-03-21 13:05:00,46.37,46.39,46.34,46.37,44484.0,37.0949,37.1109,37.0709,37.0949,44484.0
2017-03-21 13:10:00,46.37,46.43,46.29,46.29,66729.0,37.0949,37.1429,37.0309,37.0309,66729.0
2017-03-21 13:15:00,46.3,46.33,46.27,46.29,22462.0,37.0389,37.0629,37.0149,37.0309,22462.0
2017-03-21 13:20:00,46.3,46.32,46.26,46.3,55050.0,37.0389,37.0549,37.0069,37.0389,55050.0
2017-03-21 13:25:00,46.31,46.34,46.28,46.34,37353.0,37.0469,37.0709,37.0229,37.0709,37353.0
2017-03-21 13:30:00,46.34,46.39,46.33,46.35,34166.0,37.0709,37.1109,37.0629,37.0789,34166.0
2017-03-21 13:35:00,46.34,46.36,46.31,46.31,63846.0,37.0709,37.0869,37.0469,37.0469,63846.0
2017-03-21 13:40:00,46.32,46.34,46.3,46.3,65850.0,37.0549,37.0709,37.0389,37.0389,65850.0
2017-03-21 13:45:00,46.3,46.31,46.23,46.27,51117.0,37.0389,37.0469,36.9829,37.0149,51117.0
2017-03-21 13:50:00,46.27,46.29,46.19,46.2,48427.0,37.0149,37.0309,36.9509,36.9589,48427.0
2017-03-21 13:55:00,46.2,46.24,46.18,46.2,33533.0,36.9589,36.9909,36.9429,36.9589,33533.0
2017-03-21 14:00:00,46.19,46.26,46.19,46.26,49404.0,36.9509,37.0069,36.9509,37.0069,49404.0
2017-03-21 14:05:00,46.26,46.34,46.21,46.34,145973.0,37.0069,37.0709,36.9669,37.0709,145973.0
2017-03-21 14:10:00,46.33,46.36,46.23,46.33,123994.0,37.0629,37.0869,36.9829,37.0629,123994.0
2017-03-21 14:15:00,46.32,46.36,46.3,46.34,46716.0,37.0549,37.0869,37.0389,37.0709,46716.0
2017-03-21 14:20:00,46.35,46.35,46.24,46.25,52890.0,37.0789,37.0789,36.9909,36.9989,52890.0
2017-03-21 14:25:00,46.25,46.33,46.24,46.31,80900.0,36.9989,37.0629,36.9909,37.0469,80900.0
2017-03-21 14:30:00,46.31,46.41,46.3,46.38,54802.0,37.0469,37.1269,37.0389,37.1029,54802.0
2017-03-21 14:35:00,46.38,46.41,46.34,46.34,30875.0,37.1029,37.1269,37.0709,37.0709,30875.0
2017-03-21 14:40:00,46.34,46.35,46.28,46.3,48737.0,37.0709,37.0789,37.0229,37.0389,48737.0
2017-03-21 14:45:00,46.3,46.31,46.2,46.24,84195.0,37.0389,37.0469,36.9589,36.9909,84195.0
2017-03-21 14:50:00,46.24,46.27,46.2,46.26,56596.0,36.9909,37.0149,36.9589,37.0069,56596.0
2017-03-21 14:55:00,46.26,46.33,46.24,46.29,46255.0,37.0069,37.0629,36.9909,37.0309,46255.0
2017-03-21 15:00:00,46.28,46.31,46.25,46.31,146519.0,37.0229,37.0469,36.9989,37.0469,146519.0
2017-03-21 15:05:00,46.32,46.41,46.31,46.36,86136.0,37.0549,37.1269,37.0469,37.0869,86136.0
2017-03-21 15:10:00,46.35,46.43,46.35,46.38,96067.0,37.0789,37.1429,37.0789,37.1029,96067.0
2017-03-21 15:15:00,46.38,46.41,46.35,46.38,84974.0,37.1029,37.1269,37.0789,37.1029,84974.0
2017-03-21 15:20:00,46.38,46.39,46.32,46.33,106766.0,37.1029,37.1109,37.0549,37.0629,106766.0
2017-03-21 15:25:00,46.33,46.37,46.31,46.34,80089.0,37.0629,37.0949,37.0469,37.0709,80089.0
2017-03-21 15:30:00,46.34,46.37,46.32,46.34,115205.0,37.0709,37.0949,37.0549,37.0709,115205.0
2017-03-21 15:35:00,46.33,46.37,46.3,46.31,145079.0,37.0629,37.0949,37.0389,37.0469,145079.0
2017-03-21 15:40:00,46.3,46.33,46.28,46.3,188181.0,37.0389,37.0629,37.0229,37.0389,188181.0
2017-03-21 15:45:00,46.29,46.33,46.25,46.32,297707.0,37.0309,37.0629,36.9989,37.0549,297707.0
2017-03-21 15:50:00,46.32,46.34,46.25,46.34,341788.0,37.0549,37.0709,36.9989,37.0709,341788.0
2017-03-21 15:55:00,46.34,46.43,46.32,46.41,411069.0,37.0709,37.1429,37.0549,37.1269,411069.0
2017-03-22 09:30:00,46.19,46.24,45.72,45.84,144415.0,36.9509,36.9909,36.5749,36.6709,144415.0
2017-03-22 09:35:00,45.85,46.1,45.82,46.08,134799.0,36.6789,36.8789,36.6549,36.8629,134799.0
2017-03-22 09:40:00,46.08,46.17,46.02,46.05,129067.0,36.8629,36.9349,36.8149,36.8389,129067.0
2017-03-22 09:45:00,46.04,46.24,46.03,46.18,79971.0,36.8309,36.9909,36.8229,36.9429,79971.0
2017-03-22 09:50:00,46.18,46.22,46.13,46.16,65290.0,36.9429,36.9749,36.9029,36.9269,65290.0
2017-03-22 09:55:00,46.15,46.17,46.08,46.1,102133.0,36.9189,36.9349,36.8629,36.8789,102133.0
2017-03-22 10:00:00,46.11,46.21,46.06,46.09,60233.0,36.8869,36.9669,36.8469,36.8709,60233.0
2017-03-22 10:05:00,46.09,46.18,46.06,46.14,92303.0,36.8709,36.9429,36.8469,36.9109,92303.0
2017-03-22 10:10:00,46.14,46.15,46.03,46.07,70293.0,36.9109,36.9189,36.8229,36.8549,70293.0
2017-03-22 10:15:00,46.07,46.15,46.07,46.12,91561.0,36.8549,36.9189,36.8549,36.8949,91561.0
2017-03-22 10:20:00,46.11,46.22,46.1,46.17,53303.0,36.8869,36.9749,36.8789,36.9349,53303.0
2017-03-22 10:25:00,46.18,46.25,46.15,46.18,45087.0,36.9429,36.9989,36.9189,36.9429,45087.0
2017-03-22 10:30:00,46.17,46.2,46.08,46.18,136063.0,36.9349,36.9589,36.8629,36.9429,136063.0
2017-03-22 10:35:00,46.18,46.32,46.18,46.22,263940.0,36.9429,37.0549,36.9429,36.9749,263940.0
2017-03-22 10:40:00,46.22,46.32,46.18,46.18,134767.0,36.9749,37.0549,36.9429,36.9429,134767.0
2017-03-22 10:45:00,46.18,46.21,46.13,46.17,128047.0,36.9429,36.9669,36.9029,36.9349,128047.0
2017-03-22 10:50:00,46.17,46.28,46.17,46.26,104076.0,36.9349,37.0229,36.9349,37.0069,104076.0
2017-03-22 10:55:00,46.25,46.25,46.17,46.2,44603.0,36.9989,36.9989,36.9349,36.9589,44603.0
2017-03-22 11:00:00,46.2,46.23,46.13,46.16,41649.0,36.9589,36.9829,36.9029,36.9269,41649.0
2017-03-22 11:05:00,46.17,46.2,46.15,46.18,40229.0,36.9349,36.9589,36.9189,36.9429,40229.0
2017-03-22 11:10:00,46.18,46.18,46.06,46.08,48507.0,36.9429,36.9429,36.8469,36.8629,48507.0
2017-03-22 11:15:00,46.09,46.25,46.09,46.24,107627.0,36.8709,36.9989,36.8709,36.9909,107627.0
2017-03-22 11:20:00,46.23,46.26,46.21,46.24,50154.0,36.9829,37.0069,36.9669,36.9909,50154.0
2017-03-22 11:25:00,46.23,46.26,46.18,46.21,34104.0,36.9829,37.0069,36.9429,36.9669,34104.0
2017-03-22 11:30:00,46.22,46.23,46.15,46.2,28547.0,36.9749,36.9829,36.9189,36.9589,28547.0
2017-03-22 11:35:00,46.19,46.21,46.16,46.19,17585.0,36.9509,36.9669,36.9269,36.9509,17585.0
2017-03-22 11:40:00,46.2,46.25,46.19,46.25,46957.0,36.9589,36.9989,36.9509,36.9989,46957.0
2017-03-22 11:45:00,46.24,46.27,46.2,46.23,39438.0,36.9909,37.0149,36.9589,36.9829,39438.0
2017-03-22 11:50:00,46.23,46.28,46.23,46.28,27520.0,36.9829,37.0229,36.9829,37.0229,27520.0
2017-03-22 11:55:00,46.27,46.3,46.24,46.26,38537.0,37.0149,37.0389,36.9909,37.0069,38537.0
2017-03-22 12:00:00,46.26,46.27,46.22,46.24,20721.0,37.0069,37.0149,36.9749,36.9909,20721.0
2017-03-22 12:05:00,46.26,46.28,46.23,46.24,18974.0,37.0069,37.0229,36.9829,36.9909,18974.0
2017-03-22 12:10:00,46.23,46.24,46.15,46.15,22849.0,36.9829,36.9909,36.9189,36.9189,22849.0
2017-03-22 12:15:00,46.16,46.16,46.09,46.09,21940.0,36.9269,36.9269,36.8709,36.8709,21940.0
2017-03-22 12:20:00,46.09,46.11,46.03,46.05,48872.0,36.8709,36.8869,36.8229,36.8389,48872.0
2017-03-22 12:25:00,46.06,46.08,46.02,46.04,16052.0,36.8469,36.8629,36.8149,36.8309,16052.0
2017-03-22 12:30:00,46.03,46.08,46.02,46.07,25696.0,36.8229,36.8629,36.8149,36.8549,25696.0
2017-03-22 12:35:00,46.08,46.09,46.04,46.05,39906.0,36.8629,36.8709,36.8309,36.8389,39906.0
2017-03-22 12:40:00,46.04,46.04,45.96,45.97,53113.0,36.8309,36.8309,36.7669,36.7749,53113.0
2017-03-22 12:45:00,45.97,46.06,45.96,46.03,28368.0,36.7749,36.8469,36.7669,36.8229,28368.0
2017-03-22 12:50:00,46.03,46.07,46.0,46.05,29128.0,36.8229,36.8549,36.7989,36.8389,29128.0
2017-03-22 12:55:00,46.05,46.07,46.04,46.07,15428.0,36.8389,36.8549,36.8309,36.8549,15428.0
2017-03-22 13:00:00,46.06,46.06,45.96,45.99,59371.0,36.8469,36.8469,36.7669,36.7909,59371.0
2017-03-22 13:05:00,45.99,46.01,45.94,46.01,22841.0,36.7909,36.8069,36.7509,36.8069,22841.0
2017-03-22 13:10:00,46.0,46.02,45.95,45.96,17649.0,36.7989,36.8149,36.7589,36.7669,17649.0
2017-03-22 13:15:00,45.95,46.06,45.94,46.05,44798.0,36.7589,36.8469,36.7509,36.8389,44798.0
2017-03-22 13:20:00,46.04,46.08,46.02,46.05,34600.0,36.8309,36.8629,36.8149,36.8389,34600.0
2017-03-22 13:25:00,46.05,46.06,46.01,46.05,20575.0,36.8389,36.8469,36.8069,36.8389,20575.0
2017-03-22 13:30:00,46.04,46.08,46.03,46.06,67951.0,36.8309,36.8629,36.8229,36.8469,67951.0
2017-03-22 13:35:00,46.08,46.11,46.06,46.08,72223.0,36.8629,36.8869,36.8469,36.8629,72223.0
2017-03-22 13:40:00,46.09,46.09,46.03,46.05,20149.0,36.8709,36.8709,36.8229,36.8389,20149.0
2017-03-22 13:45:00,46.06,46.07,46.0,46.05,24887.0,36.8469,36.8549,36.7989,36.8389,24887.0
2017-03-22 13:50:00,46.04,46.05,46.02,46.03,22770.0,36.8309,36.8389,36.8149,36.8229,22770.0
2017-03-22 13:55:00,46.03,46.03,45.99,46.0,24949.0,36.8229,36.8229,36.7909,36.7989,24949.0
2017-03-22 14:00:00,46.01,46.08,46.0,46.07,71468.0,36.8069,36.8629,36.7989,36.8549,71468.0
2017-03-22 14:05:00,46.08,46.08,46.0,46.05,61461.0,36.8629,36.8629,36.7989,36.8389,61461.0
2017-03-22 14:10:00,46.04,46.08,46.03,46.05,70183.0,36.8309,36.8629,36.8229,36.8389,70183.0
2017-03-22 14:15:00,46.04,46.07,46.01,46.02,57674.0,36.8309,36.8549,36.8069,36.8149,57674.0
2017-03-22 14:20:00,46.01,46.08,46.01,46.07,54527.0,36.8069,36.8629,36.8069,36.8549,54527.0
2017-03-22 14:25:00,46.07,46.08,46.02,46.04,28136.0,36.8549,36.8629,36.8149,36.8309,28136.0
2017-03-22 14:30:00,46.04,46.06,46.03,46.05,49907.0,36.8309,36.8469,36.8229,36.8389,49907.0
2017-03-22 14:35:00,46.05,46.08,46.04,46.08,81003.0,36.8389,36.8629,36.8309,36.8629,81003.0
2017-03-22 14:40:00,46.08,46.16,46.08,46.15,59660.0,36.8629,36.9269,36.8629,36.9189,59660.0
2017-03-22 14:45:00,46.14,46.16,46.09,46.15,33166.0,36.9109,36.9269,36.8709,36.9189,33166.0
2017-03-22 14:50:00,46.15,46.2,46.13,46.18,32744.0,36.9189,36.9589,36.9029,36.9429,32744.0
2017-03-22 14:55:00,46.18,46.19,46.15,46.18,24956.0,36.9429,36.9509,36.9189,36.9429,24956.0
2017-03-22 15:00:00,46.19,46.19,46.14,46.14,28532.0,36.9509,36.9509,36.9109,36.9109,28532.0
2017-03-22 15:05:00,46.15,46.18,46.13,46.15,33808.0,36.9189,36.9429,36.9029,36.9189,33808.0
2017-03-22 15:10:00,46.15,46.17,46.12,46.15,24826.0,36.9189,36.9349,36.8949,36.9189,24826.0
2017-03-22 15:15:00,46.15,46.22,46.13,46.21,51048.0,36.9189,36.9749,36.9029,36.9669,51048.0
2017-03-22 15:20:00,46.21,46.26,46.2,46.2,88448.0,36.9669,37.0069,36.9589,36.9589,88448.0
2017-03-22 15:25:00,46.21,46.22,46.13,46.14,106614.0,36.9669,36.9749,36.9029,36.9109,106614.0
2017-03-22 15:30:00,46.14,46.16,46.09,46.11,58764.0,36.9109,36.9269,36.8709,36.8869,58764.0
2017-03-22 15:35:00,46.12,46.15,46.1,46.12,61111.0,36.8949,36.9189,36.8789,36.8949,61111.0
2017-03-22 15:40:00,46.12,46.19,46.12,46.16,70028.0,36.8949,36.9509,36.8949,36.9269,70028.0
2017-03-22 15:45:00,46.16,46.19,46.15,46.18,81670.0,36.9269,36.9509,36.9189,36.9429,81670.0
2017-03-22 15:50:00,46.18,46.25,46.17,46.2,337812.0,36.9429,36.9989,36.9349,36.9589,337812.0
2017-03-22 15:55:00,46.21,46.21,46.15,46.16,335014.0,36.9669,36.9669,36.9189,36.9269,335014.0
2017-03-23 09:30:00,46.12,46.19,45.93,46.11,79426.0,36.8949,36.9509,36.7429,36.8869,79426.0
2017-03-23 09:35:00,46.06,46.28,46.05,46.23,77094.0,36.8469,37.0229,36.8389,36.9829,77094.0
2017-03-23 09:40:00,46.24,46.28,46.14,46.22,112679.0,36.9909,37.0229,36.9109,36.9749,112679.0
2017-03-23 09:45:00,46.22,46.23,46.14,46.17,58081.0,36.9749,36.9829,36.9109,36.9349,58081.0
2017-03-23 09:50:00,46.17,46.21,46.14,46.16,51957.0,36.9349,36.9669,36.9109,36.9269,51957.0
2017-03-23 09:55:00,46.16,46.27,46.16,46.26,86521.0,36.9269,37.0149,36.9269,37.0069,86521.0
2017-03-23 10:00:00,46.26,46.35,46.25,46.33,139253.0,37.0069,37.0789,36.9989,37.0629,139253.0
2017-03-23 10:05:00,46.33,46.34,46.26,46.27,48663.0,37.0629,37.0709,37.0069,37.0149,48663.0
2017-03-23 10:10:00,46.27,46.27,46.19,46.25,77069.0,37.0149,37.0149,36.9509,36.9989,77069.0
2017-03-23 10:15:00,46.25,46.25,46.14,46.18,52937.0,36.9989,36.9989,36.9109,36.9429,52937.0
2017-03-23 10:20:00,46.17,46.29,46.17,46.29,126599.0,36.9349,37.0309,36.9349,37.0309,126599.0
2017-03-23 10:25:00,46.29,46.3,46.26,46.29,55493.0,37.0309,37.0389,37.0069,37.0309,55493.0
2017-03-23 10:30:00,46.29,46.31,46.26,46.29,64725.0,37.0309,37.0469,37.0069,37.0309,64725.0
2017-03-23 10:35:00,46.29,46.35,46.28,46.35,91287.0,37.0309,37.0789,37.0229,37.0789,91287.0
2017-03-23 10:40:00,46.36,46.41,46.34,46.4,64577.0,37.0869,37.1269,37.0709,37.1189,64577.0
2017-03-23 10:45:00,46.39,46.44,46.38,46.41,41895.0,37.1109,37.1509,37.1029,37.1269,41895.0
2017-03-23 10:50:00,46.4,46.54,46.4,46.53,94658.0,37.1189,37.2309,37.1189,37.2229,94658.0
2017-03-23 10:55:00,46.54,46.56,46.5,46.53,129858.0,37.2309,37.2469,37.1989,37.2229,129858.0
2017-03-23 11:00:00,46.54,46.58,46.53,46.54,67278.0,37.2309,37.2629,37.2229,37.2309,67278.0
2017-03-23 11:05:00,46.53,46.58,46.53,46.57,47907.0,37.2229,37.2629,37.2229,37.2549,47907.0
2017-03-23 11:10:00,46.57,46.66,46.57,46.63,40861.0,37.2549,37.3269,37.2549,37.3029,40861.0
2017-03-23 11:15:00,46.63,46.69,46.62,46.65,72060.0,37.3029,37.3509,37.2949,37.3189,72060.0
2017-03-23 11:20:00,46.64,46.66,46.59,46.59,51865.0,37.3109,37.3269,37.2709,37.2709,51865.0
2017-03-23 11:25:00,46.59,46.6,46.55,46.59,40870.0,37.2709,37.2789,37.2389,37.2709,40870.0
2017-03-23 11:30:00,46.59,46.6,46.56,46.59,35575.0,37.2709,37.2789,37.2469,37.2709,35575.0
2017-03-23 11:35:00,46.59,46.62,46.55,46.62,56367.0,37.2709,37.2949,37.2389,37.2949,56367.0
2017-03-23 11:40:00,46.62,46.62,46.56,46.57,63810.0,37.2949,37.2949,37.2469,37.2549,63810.0
2017-03-23 11:45:00,46.58,46.59,46.51,46.53,44859.0,37.2629,37.2709,37.2069,37.2229,44859.0
2017-03-23 11:50:00,46.53,46.56,46.5,46.5,27334.0,37.2229,37.2469,37.1989,37.1989,27334.0
2017-03-23 11:55:00,46.5,46.53,46.48,46.52,44334.0,37.1989,37.2229,37.1829,37.2149,44334.0
2017-03-23 12:00:00,46.52,46.54,46.46,46.51,46284.0,37.2149,37.2309,37.1669,37.2069,46284.0
2017-03-23 12:05:00,46.51,46.54,46.44,46.46,34692.0,37.2069,37.2309,37.1509,37.1669,34692.0
2017-03-23 12:10:00,46.46,46.52,46.43,46.51,37835.0,37.1669,37.2149,37.1429,37.2069,37835.0
2017-03-23 12:15:00,46.51,46.57,46.5,46.53,35991.0,37.2069,37.2549,37.1989,37.2229,35991.0
2017-03-23 12:20:00,46.53,46.53,46.49,46.53,32578.0,37.2229,37.2229,37.1909,37.2229,32578.0
2017-03-23 12:25:00,46.53,46.53,46.46,46.47,42382.0,37.2229,37.2229,37.1669,37.1749,42382.0
2017-03-23 12:30:00,46.47,46.49,46.44,46.45,24642.0,37.1749,37.1909,37.1509,37.1589,24642.0
2017-03-23 12:35:00,46.47,46.49,46.46,46.46,16637.0,37.1749,37.1909,37.1669,37.1669,16637.0
2017-03-23 12:40:00,46.46,46.5,46.46,46.49,39037.0,37.1669,37.1989,37.1669,37.1909,39037.0
2017-03-23 12:45:00,46.5,46.53,46.49,46.51,44289.0,37.1989,37.2229,37.1909,37.2069,44289.0
2017-03-23 12:50:00,46.51,46.52,46.48,46.51,33398.0,37.2069,37.2149,37.1829,37.2069,33398.0
2017-03-23 12:55:00,46.51,46.59,46.5,46.57,27554.0,37.2069,37.2709,37.1989,37.2549,27554.0
2017-03-23 13:00:00,46.57,46.58,46.41,46.41,47001.0,37.2549,37.2629,37.1269,37.1269,47001.0
2017-03-23 13:05:00,46.41,46.45,46.36,46.38,45220.0,37.1269,37.1589,37.0869,37.1029,45220.0
2017-03-23 13:10:00,46.37,46.43,46.34,46.38,44497.0,37.0949,37.1429,37.0709,37.1029,44497.0
2017-03-23 13:15:00,46.38,46.4,46.32,46.36,67971.0,37.1029,37.1189,37.0549,37.0869,67971.0
2017-03-23 13:20:00,46.36,46.4,46.34,46.38,31915.0,37.0869,37.1189,37.0709,37.1029,31915.0
2017-03-23 13:25:00,46.39,46.4,46.27,46.29,29987.0,37.1109,37.1189,37.0149,37.0309,29987.0
2017-03-23 13:30:00,46.29,46.35,46.27,46.33,34735.0,37.0309,37.0789,37.0149,37.0629,34735.0
2017-03-23 13:35:00,46.32,46.35,46.29,46.29,53127.0,37.0549,37.0789,37.0309,37.0309,53127.0
2017-03-23 13:40:00,46.3,46.34,46.27,46.33,25590.0,37.0389,37.0709,37.0149,37.0629,25590.0
2017-03-23 13:45:00,46.33,46.4,46.32,46.39,25975.0,37.0629,37.1189,37.0549,37.1109,25975.0
2017-03-23 13:50:00,46.38,46.41,46.35,46.4,22137.0,37.1029,37.1269,37.0789,37.1189,22137.0
2017-03-23 13:55:00,46.4,46.4,46.34,46.35,17338.0,37.1189,37.1189,37.0709,37.0789,17338.0
2017-03-23 14:00:00,46.35,46.38,46.3,46.37,67594.0,37.0789,37.1029,37.0389,37.0949,67594.0
2017-03-23 14:05:00,46.37,46.38,46.32,46.38,29116.0,37.0949,37.1029,37.0549,37.1029,29116.0
2017-03-23 14:10:00,46.37,46.38,46.35,46.37,23600.0,37.0949,37.1029,37.0789,37.0949,23600.0
2017-03-23 14:15:00,46.36,46.41,46.35,46.41,29561.0,37.0869,37.1269,37.0789,37.1269,29561.0
2017-03-23 14:20:00,46.41,46.41,46.38,46.41,43026.0,37.1269,37.1269,37.1029,37.1269,43026.0
2017-03-23 14:25:00,46.41,46.44,46.4,46.43,54523.0,37.1269,37.1509,37.1189,37.1429,54523.0
2017-03-23 14:30:00,46.42,46.43,46.4,46.42,21992.0,37.1349,37.1429,37.1189,37.1349,21992.0
2017-03-23 14:35:00,46.41,46.43,46.37,46.42,46478.0,37.1269,37.1429,37.0949,37.1349,46478.0
2017-03-23 14:40:00,46.41,46.47,46.39,46.47,36146.0,37.1269,37.1749,37.1109,37.1749,36146.0
2017-03-23 14:45:00,46.46,46.47,46.4,46.41,39135.0,37.1669,37.1749,37.1189,37.1269,39135.0
2017-03-23 14:50:00,46.43,46.43,46.4,46.41,16519.0,37.1429,37.1429,37.1189,37.1269,16519.0
2017-03-23 14:55:00,46.41,46.46,46.39,46.4,29953.0,37.1269,37.1669,37.1109,37.1189,29953.0
2017-03-23 15:00:00,46.39,46.4,46.34,46.36,30384.0,37.1109,37.1189,37.0709,37.0869,30384.0
2017-03-23 15:05:00,46.36,46.39,46.34,46.36,32287.0,37.0869,37.1109,37.0709,37.0869,32287.0
2017-03-23 15:10:00,46.36,46.39,46.31,46.34,44040.0,37.0869,37.1109,37.0469,37.0709,44040.0
2017-03-23 15:15:00,46.34,46.36,46.25,46.26,51659.0,37.0709,37.0869,36.9989,37.0069,51659.0
2017-03-23 15:20:00,46.27,46.34,46.27,46.29,36108.0,37.0149,37.0709,37.0149,37.0309,36108.0
2017-03-23 15:25:00,46.29,46.31,46.2,46.21,67858.0,37.0309,37.0469,36.9589,36.9669,67858.0
2017-03-23 15:30:00,46.22,46.23,46.13,46.13,67704.0,36.9749,36.9829,36.9029,36.9029,67704.0
2017-03-23 15:35:00,46.13,46.22,46.12,46.22,52845.0,36.9029,36.9749,36.8949,36.9749,52845.0
2017-03-23 15:40:00,46.22,46.25,46.15,46.16,75733.0,36.9749,36.9989,36.9189,36.9269,75733.0
2017-03-23 15:45:00,46.16,46.28,46.15,46.28,118524.0,36.9269,37.0229,36.9189,37.0229,118524.0
2017-03-23 15:50:00,46.27,46.28,46.17,46.22,112458.0,37.0149,37.0229,36.9349,36.9749,112458.0
2017-03-23 15:55:00,46.23,46.31,46.21,46.28,286701.0,36.9829,37.0469,36.9669,37.0229,286701.0
2017-03-24 09:30:00,46.41,46.47,46.3,46.37,39780.0,37.1269,37.1749,37.0389,37.0949,39780.0
2017-03-24 09:35:00,46.37,46.47,46.23,46.24,23708.0,37.0949,37.1749,36.9829,36.9909,23708.0
2017-03-24 09:40:00,46.23,46.3,46.23,46.3,7384.0,36.9829,37.0389,36.9829,37.0389,7384.0
2017-03-24 09:45:00,46.29,46.34,46.2,46.34,17488.0,37.0309,37.0709,36.9589,37.0709,17488.0
2017-03-24 09:50:00,46.34,46.35,46.28,46.32,43242.0,37.0709,37.0789,37.0229,37.0549,43242.0
2017-03-24 09:55:00,46.32,46.33,46.26,46.3,61176.0,37.0549,37.0629,37.0069,37.0389,61176.0
2017-03-24 10:00:00,46.29,46.35,46.29,46.32,35877.0,37.0309,37.0789,37.0309,37.0549,35877.0
2017-03-24 10:05:00,46.32,46.4,46.29,46.36,41318.0,37.0549,37.1189,37.0309,37.0869,41318.0
2017-03-24 10:10:00,46.35,46.4,46.32,46.4,28058.0,37.0789,37.1189,37.0549,37.1189,28058.0
2017-03-24 10:15:00,46.4,46.45,46.37,46.42,37622.0,37.1189,37.1589,37.0949,37.1349,37622.0
2017-03-24 10:20:00,46.41,46.44,46.38,46.43,21521.0,37.1269,37.1509,37.1029,37.1429,21521.0
2017-03-24 10:25:00,46.43,46.5,46.41,46.49,36760.0,37.1429,37.1989,37.1269,37.1909,36760.0
2017-03-24 10:30:00,46.49,46.51,46.45,46.5,36336.0,37.1909,37.2069,37.1589,37.1989,36336.0
2017-03-24 10:35:00,46.5,46.54,46.47,46.48,26668.0,37.1989,37.2309,37.1749,37.1829,26668.0
2017-03-24 10:40:00,46.48,46.54,46.47,46.52,25445.0,37.1829,37.2309,37.1749,37.2149,25445.0
2017-03-24 10:45:00,46.52,46.52,46.49,46.51,19632.0,37.2149,37.2149,37.1909,37.2069,19632.0
2017-03-24 10:50:00,46.5,46.53,46.46,46.52,35102.0,37.1989,37.2229,37.1669,37.2149,35102.0
2017-03-24 10:55:00,46.51,46.58,46.51,46.56,29001.0,37.2069,37.2629,37.2069,37.2469,29001.0
2017-03-24 11:00:00,46.56,46.58,46.52,46.57,24266.0,37.2469,37.2629,37.2149,37.2549,24266.0
2017-03-24 11:05:00,46.57,46.6,46.54,46.58,24036.0,37.2549,37.2789,37.2309,37.2629,24036.0
2017-03-24 11:10:00,46.57,46.6,46.56,46.6,32150.0,37.2549,37.2789,37.2469,37.2789,32150.0
2017-03-24 11:15:00,46.6,46.6,46.52,46.53,22780.0,37.2789,37.2789,37.2149,37.2229,22780.0
2017-03-24 11:20:00,46.53,46.54,46.48,46.52,26536.0,37.2229,37.2309,37.1829,37.2149,26536.0
2017-03-24 11:25:00,46.52,46.54,46.5,46.51,12837.0,37.2149,37.2309,37.1989,37.2069,12837.0
2017-03-24 11:30:00,46.51,46.53,46.5,46.53,13139.0,37.2069,37.2229,37.1989,37.2229,13139.0
2017-03-24 11:35:00,46.53,46.57,46.53,46.57,35291.0,37.2229,37.2549,37.2229,37.2549,35291.0
2017-03-24 11:40:00,46.57,46.57,46.49,46.5,10141.0,37.2549,37.2549,37.1909,37.1989,10141.0
2017-03-24 11:45:00,46.5,46.53,46.49,46.51,18628.0,37.1989,37.2229,37.1909,37.2069,18628.0
2017-03-24 11:50:00,46.5,46.56,46.5,46.52,17953.0,37.1989,37.2469,37.1989,37.2149,17953.0
2017-03-24 11:55:00,46.52,46.54,46.47,46.52,20740.0,37.2149,37.2309,37.1749,37.2149,20740.0
2017-03-24 12:00:00,46.51,46.55,46.49,46.54,44551.0,37.2069,37.2389,37.1909,37.2309,44551.0
2017-03-24 12:05:00,46.55,46.55,46.51,46.52,31343.0,37.2389,37.2389,37.2069,37.2149,31343.0
2017-03-24 12:10:00,46.52,46.54,46.4,46.44,74163.0,37.2149,37.2309,37.1189,37.1509,74163.0
2017-03-24 12:15:00,46.44,46.44,46.36,46.36,17824.0,37.1509,37.1509,37.0869,37.0869,17824.0
2017-03-24 12:20:00,46.36,46.37,46.32,46.34,34111.0,37.0869,37.0949,37.0549,37.0709,34111.0
2017-03-24 12:25:00,46.34,46.45,46.32,46.41,34693.0,37.0709,37.1589,37.0549,37.1269,34693.0
2017-03-24 12:30:00,46.43,46.46,46.4,46.41,32097.0,37.1429,37.1669,37.1189,37.1269,32097.0
2017-03-24 12:35:00,46.41,46.44,46.39,46.44,14426.0,37.1269,37.1509,37.1109,37.1509,14426.0
2017-03-24 12:40:00,46.44,46.45,46.41,46.44,15816.0,37.1509,37.1589,37.1269,37.1509,15816.0
2017-03-24 12:45:00,46.44,46.47,46.42,46.47,18364.0,37.1509,37.1749,37.1349,37.1749,18364.0
2017-03-24 12:50:00,46.46,46.46,46.37,46.43,29116.0,37.1669,37.1669,37.0949,37.1429,29116.0
2017-03-24 12:55:00,46.43,46.44,46.38,46.39,13821.0,37.1429,37.1509,37.1029,37.1109,13821.0
2017-03-24 13:00:00,46.4,46.43,46.37,46.37,10692.0,37.1189,37.1429,37.0949,37.0949,10692.0
2017-03-24 13:05:00,46.38,46.39,46.34,46.35,24052.0,37.1029,37.1109,37.0709,37.0789,24052.0
2017-03-24 13:10:00,46.35,46.37,46.31,46.33,17468.0,37.0789,37.0949,37.0469,37.0629,17468.0
2017-03-24 13:15:00,46.33,46.36,46.32,46.34,8327.0,37.0629,37.0869,37.0549,37.0709,8327.0
2017-03-24 13:20:00,46.34,46.36,46.32,46.35,10187.0,37.0709,37.0869,37.0549,37.0789,10187.0
2017-03-24 13:25:00,46.36,46.4,46.35,46.38,13129.0,37.0869,37.1189,37.0789,37.1029,13129.0
2017-03-24 13:30:00,46.37,46.38,46.33,46.33,10097.0,37.0949,37.1029,37.0629,37.0629,10097.0
2017-03-24 13:35:00,46.33,46.35,46.32,46.32,9647.0,37.0629,37.0789,37.0549,37.0549,9647.0
2017-03-24 13:40:00,46.32,46.36,46.31,46.33,10084.0,37.0549,37.0869,37.0469,37.0629,10084.0
2017-03-24 13:45:00,46.33,46.34,46.3,46.31,17368.0,37.0629,37.0709,37.0389,37.0469,17368.0
2017-03-24 13:50:00,46.31,46.31,46.26,46.27,13093.0,37.0469,37.0469,37.0069,37.0149,13093.0
2017-03-24 13:55:00,46.27,46.27,46.17,46.19,36725.0,37.0149,37.0149,36.9349,36.9509,36725.0
2017-03-24 14:00:00,46.2,46.25,46.2,46.24,16107.0,36.9589,36.9989,36.9589,36.9909,16107.0
2017-03-24 14:05:00,46.25,46.26,46.24,46.24,10207.0,36.9989,37.0069,36.9909,36.9909,10207.0
2017-03-24 14:10:00,46.24,46.25,46.22,46.23,9498.0,36.9909,36.9989,36.9749,36.9829,9498.0
2017-03-24 14:15:00,46.23,46.26,46.2,46.26,27829.0,36.9829,37.0069,36.9589,37.0069,27829.0
2017-03-24 14:20:00,46.26,46.27,46.25,46.26,14864.0,37.0069,37.0149,36.9989,37.0069,14864.0
2017-03-24 14:25:00,46.26,46.26,46.19,46.21,96866.0,37.0069,37.0069,36.9509,36.9669,96866.0
2017-03-24 14:30:00,46.21,46.26,46.21,46.24,27354.0,36.9669,37.0069,36.9669,36.9909,27354.0
2017-03-24 14:35:00,46.25,46.25,46.21,46.25,34011.0,36.9989,36.9989,36.9669,36.9989,34011.0
2017-03-24 14:40:00,46.24,46.26,46.21,46.22,44425.0,36.9909,37.0069,36.9669,36.9749,44425.0
2017-03-24 14:45:00,46.23,46.25,46.18,46.2,28956.0,36.9829,36.9989,36.9429,36.9589,28956.0
2017-03-24 14:50:00,46.2,46.2,46.12,46.13,15825.0,36.9589,36.9589,36.8949,36.9029,15825.0
2017-03-24 14:55:00,46.14,46.15,46.1,46.12,14136.0,36.9109,36.9189,36.8789,36.8949,14136.0
2017-03-24 15:00:00,46.12,46.13,46.05,46.1,33339.0,36.8949,36.9029,36.8389,36.8789,33339.0
2017-03-24 15:05:00,46.1,46.11,46.02,46.07,46610.0,36.8789,36.8869,36.8149,36.8549,46610.0
2017-03-24 15:10:00,46.07,46.08,45.99,46.01,40971.0,36.8549,36.8629,36.7909,36.8069,40971.0
2017-03-24 15:15:00,46.02,46.02,45.93,45.95,39594.0,36.8149,36.8149,36.7429,36.7589,39594.0
2017-03-24 15:20:00,45.96,46.03,45.95,46.03,29128.0,36.7669,36.8229,36.7589,36.8229,29128.0
2017-03-24 15:25:00,46.03,46.07,46.02,46.04,58044.0,36.8229,36.8549,36.8149,36.8309,58044.0
2017-03-24 15:30:00,46.04,46.16,45.99,46.15,66850.0,36.8309,36.9269,36.7909,36.9189,66850.0
2017-03-24 15:35:00,46.14,46.34,46.11,46.33,96427.0,36.9109,37.0709,36.8869,37.0629,96427.0
2017-03-24 15:40:00,46.34,46.38,46.28,46.32,161910.0,37.0709,37.1029,37.0229,37.0549,161910.0
2017-03-24 15:45:00,46.32,46.32,46.16,46.22,126945.0,37.0549,37.0549,36.9269,36.9749,126945.0
2017-03-24 15:50:00,46.22,46.35,46.22,46.3,95489.0,36.9749,37.0789,36.9749,37.0389,95489.0
2017-03-24 15:55:00,46.3,46.32,46.2,46.26,260890.0,37.0389,37.0549,36.9589,37.0069,260890.0
2017-03-27 09:30:00,45.29,45.49,45.12,45.27,125199.0,36.2309,36.3909,36.0949,36.2149,125199.0
2017-03-27 09:35:00,45.27,45.47,45.18,45.33,88077.0,36.2149,36.3749,36.1429,36.2629,88077.0
2017-03-27 09:40:00,45.34,45.54,45.32,45.52,89112.0,36.2709,36.4309,36.2549,36.4149,89112.0
2017-03-27 09:45:00,45.53,45.67,45.49,45.6,51856.0,36.4229,36.5349,36.3909,36.4789,51856.0
2017-03-27 09:50:00,45.6,45.79,45.6,45.63,52586.0,36.4789,36.6309,36.4789,36.5029,52586.0
2017-03-27 09:55:00,45.64,45.67,45.57,45.62,36211.0,36.5109,36.5349,36.4549,36.4949,36211.0
2017-03-27 10:00:00,45.61,45.62,45.55,45.59,72187.0,36.4869,36.4949,36.4389,36.4709,72187.0
2017-03-27 10:05:00,45.6,45.7,45.6,45.63,42385.0,36.4789,36.5589,36.4789,36.5029,42385.0
2017-03-27 10:10:00,45.63,45.75,45.62,45.71,30019.0,36.5029,36.5989,36.4949,36.5669,30019.0
2017-03-27 10:15:00,45.71,45.73,45.66,45.69,42555.0,36.5669,36.5829,36.5269,36.5509,42555.0
2017-03-27 10:20:00,45.69,45.74,45.65,45.73,26173.0,36.5509,36.5909,36.5189,36.5829,26173.0
2017-03-27 10:25:00,45.73,45.78,45.69,45.72,44255.0,36.5829,36.6229,36.5509,36.5749,44255.0
2017-03-27 10:30:00,45.72,45.85,45.72,45.83,49021.0,36.5749,36.6789,36.5749,36.6629,49021.0
2017-03-27 10:35:00,45.83,45.83,45.67,45.68,217767.0,36.6629,36.6629,36.5349,36.5429,217767.0
2017-03-27 10:40:00,45.67,45.74,45.62,45.74,78302.0,36.5349,36.5909,36.4949,36.5909,78302.0
2017-03-27 10:45:00,45.74,45.74,45.68,45.69,131134.0,36.5909,36.5909,36.5429,36.5509,131134.0
2017-03-27 10:50:00,45.68,45.7,45.65,45.67,60986.0,36.5429,36.5589,36.5189,36.5349,60986.0
2017-03-27 10:55:00,45.66,45.77,45.63,45.75,140126.0,36.5269,36.6149,36.5029,36.5989,140126.0
2017-03-27 11:00:00,45.75,45.77,45.68,45.76,57087.0,36.5989,36.6149,36.5429,36.6069,57087.0
2017-03-27 11:05:00,45.77,45.78,45.72,45.73,64757.0,36.6149,36.6229,36.5749,36.5829,64757.0
2017-03-27 11:10:00,45.73,45.75,45.7,45.72,23671.0,36.5829,36.5989,36.5589,36.5749,23671.0
2017-03-27 11:15:00,45.72,45.8,45.72,45.78,16037.0,36.5749,36.6389,36.5749,36.6229,16037.0
2017-03-27 11:20:00,45.77,45.8,45.73,45.8,13161.0,36.6149,36.6389,36.5829,36.6389,13161.0
2017-03-27 11:25:00,45.79,45.89,45.79,45.88,30871.0,36.6309,36.7109,36.6309,36.7029,30871.0
2017-03-27 11:30:00,45.88,45.98,45.87,45.98,38038.0,36.7029,36.7829,36.6949,36.7829,38038.0
2017-03-27 11:35:00,45.98,46.06,45.98,46.05,49891.0,36.7829,36.8469,36.7829,36.8389,49891.0
2017-03-27 11:40:00,46.05,46.08,46.0,46.01,12991.0,36.8389,36.8629,36.7989,36.8069,12991.0
2017-03-27 11:45:00,46.0,46.04,45.98,45.98,19250.0,36.7989,36.8309,36.7829,36.7829,19250.0
2017-03-27 11:50:00,45.97,45.98,45.93,45.96,36927.0,36.7749,36.7829,36.7429,36.7669,36927.0
2017-03-27 11:55:00,45.96,46.02,45.95,45.98,21889.0,36.7669,36.8149,36.7589,36.7829,21889.0
2017-03-27 12:00:00,45.99,46.02,45.93,46.02,30963.0,36.7909,36.8149,36.7429,36.8149,30963.0
2017-03-27 12:05:00,46.02,46.09,46.02,46.07,25789.0,36.8149,36.8709,36.8149,36.8549,25789.0
2017-03-27 12:10:00,46.07,46.1,46.02,46.03,12613.0,36.8549,36.8789,36.8149,36.8229,12613.0
2017-03-27 12:15:00,46.03,46.06,46.0,46.05,27824.0,36.8229,36.8469,36.7989,36.8389,27824.0
2017-03-27 12:20:00,46.04,46.05,46.0,46.01,24881.0,36.8309,36.8389,36.7989,36.8069,24881.0
2017-03-27 12:25:00,46.0,46.01,45.98,45.99,13549.0,36.7989,36.8069,36.7829,36.7909,13549.0
2017-03-27 12:30:00,45.99,46.01,45.97,46.0,24799.0,36.7909,36.8069,36.7749,36.7989,24799.0
2017-03-27 12:35:00,46.01,46.03,45.98,45.98,42909.0,36.8069,36.8229,36.7829,36.7829,42909.0
2017-03-27 12:40:00,45.98,46.0,45.96,45.99,14141.0,36.7829,36.7989,36.7669,36.7909,14141.0
2017-03-27 12:45:00,45.99,45.99,45.95,45.97,22990.0,36.7909,36.7909,36.7589,36.7749,22990.0
2017-03-27 12:50:00,45.97,46.06,45.96,46.04,20050.0,36.7749,36.8469,36.7669,36.8309,20050.0
2017-03-27 12:55:00,46.03,46.06,46.03,46.06,7184.0,36.8229,36.8469,36.8229,36.8469,7184.0
2017-03-27 13:00:00,46.07,46.17,46.07,46.15,20412.0,36.8549,36.9349,36.8549,36.9189,20412.0
2017-03-27 13:05:00,46.15,46.16,46.13,46.15,10427.0,36.9189,36.9269,36.9029,36.9189,10427.0
2017-03-27 13:10:00,46.16,46.16,46.1,46.12,21388.0,36.9269,36.9269,36.8789,36.8949,21388.0
2017-03-27 13:15:00,46.12,46.15,46.11,46.13,14347.0,36.8949,36.9189,36.8869,36.9029,14347.0
2017-03-27 13:20:00,46.13,46.19,46.12,46.14,47632.0,36.9029,36.9509,36.8949,36.9109,47632.0
2017-03-27 13:25:00,46.14,46.15,46.08,46.1,16349.0,36.9109,36.9189,36.8629,36.8789,16349.0
2017-03-27 13:30:00,46.1,46.13,46.08,46.08,18351.0,36.8789,36.9029,36.8629,36.8629,18351.0
2017-03-27 13:35:00,46.08,46.11,46.03,46.03,32225.0,36.8629,36.8869,36.8229,36.8229,32225.0
2017-03-27 13:40:00,46.02,46.05,46.01,46.03,26212.0,36.8149,36.8389,36.8069,36.8229,26212.0
2017-03-27 13:45:00,46.03,46.04,46.0,46.0,12456.0,36.8229,36.8309,36.7989,36.7989,12456.0
2017-03-27 13:50:00,46.01,46.01,45.97,46.0,32225.0,36.8069,36.8069,36.7749,36.7989,32225.0
2017-03-27 13:55:00,46.0,46.03,45.99,46.01,19427.0,36.7989,36.8229,36.7909,36.8069,19427.0
2017-03-27 14:00:00,46.01,46.06,46.01,46.05,17491.0,36.8069,36.8469,36.8069,36.8389,17491.0
2017-03-27 14:05:00,46.06,46.09,46.05,46.07,15615.0,36.8469,36.8709,36.8389,36.8549,15615.0
2017-03-27 14:10:00,46.07,46.07,45.97,45.97,24896.0,36.8549,36.8549,36.7749,36.7749,24896.0
2017-03-27 14:15:00,45.97,46.01,45.94,45.98,39923.0,36.7749,36.8069,36.7509,36.7829,39923.0
2017-03-27 14:20:00,45.98,45.99,45.95,45.97,37159.0,36.7829,36.7909,36.7589,36.7749,37159.0
2017-03-27 14:25:00,45.97,46.02,45.95,46.02,42952.0,36.7749,36.8149,36.7589,36.8149,42952.0
2017-03-27 14:30:00,46.02,46.07,46.0,46.07,42252.0,36.8149,36.8549,36.7989,36.8549,42252.0
2017-03-27 14:35:00,46.06,46.08,46.04,46.05,23289.0,36.8469,36.8629,36.8309,36.8389,23289.0
2017-03-27 14:40:00,46.05,46.08,46.05,46.05,28613.0,36.8389,36.8629,36.8389,36.8389,28613.0
2017-03-27 14:45:00,46.05,46.11,46.04,46.07,23630.0,36.8389,36.8869,36.8309,36.8549,23630.0
2017-03-27 14:50:00,46.08,46.1,46.03,46.04,37024.0,36.8629,36.8789,36.8229,36.8309,37024.0
2017-03-27 14:55:00,46.03,46.07,46.02,46.06,22494.0,36.8229,36.8549,36.8149,36.8469,22494.0
2017-03-27 15:00:00,46.06,46.08,46.03,46.07,32805.0,36.8469,36.8629,36.8229,36.8549,32805.0
2017-03-27 15:05:00,46.08,46.1,46.06,46.09,27141.0,36.8629,36.8789,36.8469,36.8709,27141.0
2017-03-27 15:10:00,46.1,46.16,46.1,46.15,30086.0,36.8789,36.9269,36.8789,36.9189,30086.0
2017-03-27 15:15:00,46.14,46.18,46.13,46.18,41259.0,36.9109,36.9429,36.9029,36.9429,41259.0
2017-03-27 15:20:00,46.18,46.19,46.15,46.16,40300.0,36.9429,36.9509,36.9189,36.9269,40300.0
2017-03-27 15:25:00,46.15,46.21,46.15,46.2,54500.0,36.9189,36.9669,36.9189,36.9589,54500.0
2017-03-27 15:30:00,46.2,46.22,46.14,46.2,54282.0,36.9589,36.9749,36.9109,36.9589,54282.0
2017-03-27 15:35:00,46.2,46.25,46.19,46.23,61100.0,36.9589,36.9989,36.9509,36.9829,61100.0
2017-03-27 15:40:00,46.23,46.28,46.22,46.24,60276.0,36.9829,37.0229,36.9749,36.9909,60276.0
2017-03-27 15:45:00,46.24,46.26,46.22,46.23,90304.0,36.9909,37.0069,36.9749,36.9829,90304.0
2017-03-27 15:50:00,46.24,46.28,46.23,46.28,211340.0,36.9909,37.0229,36.9829,37.0229,211340.0
2017-03-27 15:55:00,46.27,46.3,46.25,46.27,357189.0,37.0149,37.0389,36.9989,37.0149,357189.0
2017-03-28 09:30:00,46.09,46.29,46.06,46.29,66455.0,36.8709,37.0309,36.8469,37.0309,66455.0
2017-03-28 09:35:00,46.28,46.35,46.25,46.31,17908.0,37.0229,37.0789,36.9989,37.0469,17908.0
2017-03-28 09:40:00,46.31,46.36,46.25,46.28,20676.0,37.0469,37.0869,36.9989,37.0229,20676.0
2017-03-28 09:45:00,46.27,46.28,46.19,46.28,32156.0,37.0149,37.0229,36.9509,37.0229,32156.0
2017-03-28 09:50:00,46.28,46.31,46.23,46.27,28761.0,37.0229,37.0469,36.9829,37.0149,28761.0
2017-03-28 09:55:00,46.27,46.31,46.25,46.26,25134.0,37.0149,37.0469,36.9989,37.0069,25134.0
2017-03-28 10:00:00,46.26,46.46,46.26,46.46,53971.0,37.0069,37.1669,37.0069,37.1669,53971.0
2017-03-28 10:05:00,46.46,46.52,46.43,46.49,47226.0,37.1669,37.2149,37.1429,37.1909,47226.0
2017-03-28 10:10:00,46.48,46.55,46.46,46.47,29480.0,37.1829,37.2389,37.1669,37.1749,29480.0
2017-03-28 10:15:00,46.47,46.57,46.46,46.54,32051.0,37.1749,37.2549,37.1669,37.2309,32051.0
2017-03-28 10:20:00,46.53,46.55,46.39,46.44,38996.0,37.2229,37.2389,37.1109,37.1509,38996.0
2017-03-28 10:25:00,46.44,46.49,46.39,46.46,20279.0,37.1509,37.1909,37.1109,37.1669,20279.0
2017-03-28 10:30:00,46.47,46.53,46.44,46.49,29515.0,37.1749,37.2229,37.1509,37.1909,29515.0
2017-03-28 10:35:00,46.49,46.58,46.47,46.53,26393.0,37.1909,37.2629,37.1749,37.2229,26393.0
2017-03-28 10:40:00,46.53,46.63,46.53,46.63,29072.0,37.2229,37.3029,37.2229,37.3029,29072.0
2017-03-28 10:45:00,46.62,46.67,46.58,46.66,27618.0,37.2949,37.3349,37.2629,37.3269,27618.0
2017-03-28 10:50:00,46.66,46.66,46.59,46.66,22112.0,37.3269,37.3269,37.2709,37.3269,22112.0
2017-03-28 10:55:00,46.66,46.68,46.63,46.68,20577.0,37.3269,37.3429,37.3029,37.3429,20577.0
2017-03-28 11:00:00,46.68,46.78,46.68,46.77,25704.0,37.3429,37.4229,37.3429,37.4149,25704.0
2017-03-28 11:05:00,46.78,46.87,46.77,46.82,37819.0,37.4229,37.4949,37.4149,37.4549,37819.0
2017-03-28 11:10:00,46.82,46.89,46.82,46.83,19233.0,37.4549,37.5109,37.4549,37.4629,19233.0
2017-03-28 11:15:00,46.85,46.91,46.84,46.84,18993.0,37.4789,37.5269,37.4709,37.4709,18993.0
2017-03-28 11:20:00,46.84,46.86,46.81,46.82,19002.0,37.4709,37.4869,37.4469,37.4549,19002.0
2017-03-28 11:25:00,46.82,46.85,46.79,46.8,15361.0,37.4549,37.4789,37.4309,37.4389,15361.0
2017-03-28 11:30:00,46.81,46.86,46.79,46.84,30882.0,37.4469,37.4869,37.4309,37.4709,30882.0
2017-03-28 11:35:00,46.84,46.85,46.77,46.8,15814.0,37.4709,37.4789,37.4149,37.4389,15814.0
2017-03-28 11:40:00,46.81,46.85,46.8,46.81,13603.0,37.4469,37.4789,37.4389,37.4469,13603.0
2017-03-28 11:45:00,46.82,46.86,46.8,46.85,22541.0,37.4549,37.4869,37.4389,37.4789,22541.0
2017-03-28 11:50:00,46.86,46.89,46.85,46.87,41479.0,37.4869,37.5109,37.4789,37.4949,41479.0
2017-03-28 11:55:00,46.87,46.9,46.86,46.87,40910.0,37.4949,37.5189,37.4869,37.4949,40910.0
2017-03-28 12:00:00,46.87,46.9,46.86,46.87,37912.0,37.4949,37.5189,37.4869,37.4949,37912.0
2017-03-28 12:05:00,46.88,46.92,46.86,46.88,15721.0,37.5029,37.5349,37.4869,37.5029,15721.0
2017-03-28 12:10:00,46.88,46.93,46.87,46.93,10324.0,37.5029,37.5429,37.4949,37.5429,10324.0
2017-03-28 12:15:00,46.93,46.95,46.87,46.89,22508.0,37.5429,37.5589,37.4949,37.5109,22508.0
2017-03-28 12:20:00,46.9,46.92,46.89,46.92,9016.0,37.5189,37.5349,37.5109,37.5349,9016.0
2017-03-28 12:25:00,46.92,46.93,46.88,46.89,21149.0,37.5349,37.5429,37.5029,37.5109,21149.0
2017-03-28 12:30:00,46.89,46.91,46.88,46.89,10474.0,37.5109,37.5269,37.5029,37.5109,10474.0
2017-03-28 12:35:00,46.89,46.91,46.87,46.89,22134.0,37.5109,37.5269,37.4949,37.5109,22134.0
2017-03-28 12:40:00,46.89,46.92,46.87,46.92,50055.0,37.5109,37.5349,37.4949,37.5349,50055.0
2017-03-28 12:45:00,46.91,46.92,46.88,46.89,23130.0,37.5269,37.5349,37.5029,37.5109,23130.0
2017-03-28 12:50:00,46.89,46.89,46.87,46.87,10945.0,37.5109,37.5109,37.4949,37.4949,10945.0
2017-03-28 12:55:00,46.88,46.92,46.88,46.91,19491.0,37.5029,37.5349,37.5029,37.5269,19491.0
2017-03-28 13:00:00,46.92,46.94,46.91,46.94,12198.0,37.5349,37.5509,37.5269,37.5509,12198.0
2017-03-28 13:05:00,46.93,46.97,46.93,46.96,12381.0,37.5429,37.5749,37.5429,37.5669,12381.0
2017-03-28 13:10:00,46.96,47.0,46.95,47.0,20031.0,37.5669,37.5989,37.5589,37.5989,20031.0
2017-03-28 13:15:00,47.0,47.04,46.99,47.03,32446.0,37.5989,37.6309,37.5909,37.6229,32446.0
2017-03-28 13:20:00,47.02,47.03,46.97,46.98,29413.0,37.6149,37.6229,37.5749,37.5829,29413.0
2017-03-28 13:25:00,46.97,47.0,46.96,46.99,11022.0,37.5749,37.5989,37.5669,37.5909,11022.0
2017-03-28 13:30:00,47.0,47.0,46.98,46.99,12071.0,37.5989,37.5989,37.5829,37.5909,12071.0
2017-03-28 13:35:00,47.0,47.03,46.99,47.02,19142.0,37.5989,37.6229,37.5909,37.6149,19142.0
2017-03-28 13:40:00,47.02,47.09,47.02,47.09,20071.0,37.6149,37.6709,37.6149,37.6709,20071.0
2017-03-28 13:45:00,47.08,47.11,47.08,47.09,14867.0,37.6629,37.6869,37.6629,37.6709,14867.0
2017-03-28 13:50:00,47.09,47.16,47.09,47.11,21211.0,37.6709,37.7269,37.6709,37.6869,21211.0
2017-03-28 13:55:00,47.11,47.23,47.1,47.22,26252.0,37.6869,37.7829,37.6789,37.7749,26252.0
2017-03-28 14:00:00,47.22,47.22,47.17,47.19,22619.0,37.7749,37.7749,37.7349,37.7509,22619.0
2017-03-28 14:05:00,47.2,47.24,47.18,47.24,22283.0,37.7589,37.7909,37.7429,37.7909,22283.0
2017-03-28 14:10:00,47.24,47.31,47.24,47.3,32019.0,37.7909,37.8469,37.7909,37.8389,32019.0
2017-03-28 14:15:00,47.29,47.29,47.23,47.25,35780.0,37.8309,37.8309,37.7829,37.7989,35780.0
2017-03-28 14:20:00,47.25,47.29,47.25,47.28,18757.0,37.7989,37.8309,37.7989,37.8229,18757.0
2017-03-28 14:25:00,47.28,47.32,47.28,47.3,22552.0,37.8229,37.8549,37.8229,37.8389,22552.0
2017-03-28 14:30:00,47.29,47.29,47.18,47.21,24368.0,37.8309,37.8309,37.7429,37.7669,24368.0
2017-03-28 14:35:00,47.21,47.29,47.19,47.29,25286.0,37.7669,37.8309,37.7509,37.8309,25286.0
2017-03-28 14:40:00,47.29,47.3,47.23,47.29,24659.0,37.8309,37.8389,37.7829,37.8309,24659.0
2017-03-28 14:45:00,47.29,47.33,47.25,47.25,38757.0,37.8309,37.8629,37.7989,37.7989,38757.0
2017-03-28 14:50:00,47.25,47.26,47.2,47.21,50155.0,37.7989,37.8069,37.7589,37.7669,50155.0
2017-03-28 14:55:00,47.21,47.21,47.13,47.13,59453.0,37.7669,37.7669,37.7029,37.7029,59453.0
2017-03-28 15:00:00,47.14,47.18,47.12,47.18,52282.0,37.7109,37.7429,37.6949,37.7429,52282.0
2017-03-28 15:05:00,47.18,47.2,47.12,47.14,37734.0,37.7429,37.7589,37.6949,37.7109,37734.0
2017-03-28 15:10:00,47.14,47.15,47.11,47.14,39612.0,37.7109,37.7189,37.6869,37.7109,39612.0
2017-03-28 15:15:00,47.14,47.15,47.03,47.04,31838.0,37.7109,37.7189,37.6229,37.6309,31838.0
2017-03-28 15:20:00,47.04,47.09,47.02,47.05,43257.0,37.6309,37.6709,37.6149,37.6389,43257.0
2017-03-28 15:25:00,47.05,47.11,47.05,47.1,37198.0,37.6389,37.6869,37.6389,37.6789,37198.0
2017-03-28 15:30:00,47.1,47.12,47.08,47.1,44247.0,37.6789,37.6949,37.6629,37.6789,44247.0
2017-03-28 15:35:00,47.11,47.12,47.06,47.11,36386.0,37.6869,37.6949,37.6469,37.6869,36386.0
2017-03-28 15:40:00,47.11,47.13,47.08,47.09,57179.0,37.6869,37.7029,37.6629,37.6709,57179.0
2017-03-28 15:45:00,47.08,47.08,47.03,47.06,65070.0,37.6629,37.6629,37.6229,37.6469,65070.0
2017-03-28 15:50:00,47.05,47.08,47.02,47.06,89939.0,37.6389,37.6629,37.6149,37.6469,89939.0
2017-03-28 15:55:00,47.06,47.07,46.99,47.01,173733.0,37.6469,37.6549,37.5909,37.6069,173733.0
2017-03-29 09:30:00,47.0,47.0,46.83,46.93,56396.0,37.5989,37.5989,37.4629,37.5429,56396.0
2017-03-29 09:35:00,46.91,46.93,46.82,46.86,16883.0,37.5269,37.5429,37.4549,37.4869,16883.0
2017-03-29 09:40:00,46.87,46.91,46.77,46.78,12499.0,37.4949,37.5269,37.4149,37.4229,12499.0
2017-03-29 09:45:00,46.79,46.81,46.69,46.77,31209.0,37.4309,37.4469,37.3509,37.4149,31209.0
2017-03-29 09:50:00,46.76,46.81,46.7,46.81,53719.0,37.4069,37.4469,37.3589,37.4469,53719.0
2017-03-29 09:55:00,46.82,46.9,46.8,46.9,41931.0,37.4549,37.5189,37.4389,37.5189,41931.0
2017-03-29 10:00:00,46.9,46.95,46.77,46.8,37208.0,37.5189,37.5589,37.4149,37.4389,37208.0
2017-03-29 10:05:00,46.79,46.82,46.73,46.73,24839.0,37.4309,37.4549,37.3829,37.3829,24839.0
2017-03-29 10:10:00,46.73,46.79,46.73,46.75,17570.0,37.3829,37.4309,37.3829,37.3989,17570.0
2017-03-29 10:15:00,46.75,46.83,46.74,46.81,16285.0,37.3989,37.4629,37.3909,37.4469,16285.0
2017-03-29 10:20:00,46.81,46.82,46.76,46.76,19289.0,37.4469,37.4549,37.4069,37.4069,19289.0
2017-03-29 10:25:00,46.75,46.78,46.74,46.76,16695.0,37.3989,37.4229,37.3909,37.4069,16695.0
2017-03-29 10:30:00,46.77,46.88,46.77,46.87,23378.0,37.4149,37.5029,37.4149,37.4949,23378.0
2017-03-29 10:35:00,46.88,46.94,46.88,46.91,24671.0,37.5029,37.5509,37.5029,37.5269,24671.0
2017-03-29 10:40:00,46.93,46.93,46.83,46.86,65439.0,37.5429,37.5429,37.4629,37.4869,65439.0
2017-03-29 10:45:00,46.85,46.96,46.84,46.95,25988.0,37.4789,37.5669,37.4709,37.5589,25988.0
2017-03-29 10:50:00,46.96,47.04,46.93,46.99,27413.0,37.5669,37.6309,37.5429,37.5909,27413.0
2017-03-29 10:55:00,46.99,47.0,46.92,46.95,18296.0,37.5909,37.5989,37.5349,37.5589,18296.0
2017-03-29 11:00:00,46.94,46.96,46.83,46.87,24619.0,37.5509,37.5669,37.4629,37.4949,24619.0
2017-03-29 11:05:00,46.87,46.9,46.87,46.87,14604.0,37.4949,37.5189,37.4949,37.4949,14604.0
2017-03-29 11:10:00,46.88,46.96,46.88,46.93,13246.0,37.5029,37.5669,37.5029,37.5429,13246.0
2017-03-29 11:15:00,46.93,46.93,46.87,46.89,8550.0,37.5429,37.5429,37.4949,37.5109,8550.0
2017-03-29 11:20:00,46.9,46.92,46.88,46.89,12469.0,37.5189,37.5349,37.5029,37.5109,12469.0
2017-03-29 11:25:00,46.89,46.91,46.88,46.9,10196.0,37.5109,37.5269,37.5029,37.5189,10196.0
2017-03-29 11:30:00,46.9,46.91,46.87,46.89,17818.0,37.5189,37.5269,37.4949,37.5109,17818.0
2017-03-29 11:35:00,46.89,46.94,46.82,46.82,26726.0,37.5109,37.5509,37.4549,37.4549,26726.0
2017-03-29 11:40:00,46.82,46.86,46.8,46.85,15628.0,37.4549,37.4869,37.4389,37.4789,15628.0
2017-03-29 11:45:00,46.85,46.86,46.82,46.84,21519.0,37.4789,37.4869,37.4549,37.4709,21519.0
2017-03-29 11:50:00,46.84,46.84,46.79,46.8,30216.0,37.4709,37.4709,37.4309,37.4389,30216.0
2017-03-29 11:55:00,46.81,46.83,46.8,46.81,16406.0,37.4469,37.4629,37.4389,37.4469,16406.0
2017-03-29 12:00:00,46.82,46.82,46.77,46.78,14504.0,37.4549,37.4549,37.4149,37.4229,14504.0
2017-03-29 12:05:00,46.78,46.8,46.75,46.79,10991.0,37.4229,37.4389,37.3989,37.4309,10991.0
2017-03-29 12:10:00,46.79,46.81,46.78,46.79,17066.0,37.4309,37.4469,37.4229,37.4309,17066.0
2017-03-29 12:15:00,46.78,46.8,46.77,46.8,20820.0,37.4229,37.4389,37.4149,37.4389,20820.0
2017-03-29 12:20:00,46.79,46.82,46.79,46.8,17965.0,37.4309,37.4549,37.4309,37.4389,17965.0
2017-03-29 12:25:00,46.8,46.8,46.77,46.78,8181.0,37.4389,37.4389,37.4149,37.4229,8181.0
2017-03-29 12:30:00,46.78,46.78,46.74,46.75,13160.0,37.4229,37.4229,37.3909,37.3989,13160.0
2017-03-29 12:35:00,46.75,46.76,46.73,46.73,5350.0,37.3989,37.4069,37.3829,37.3829,5350.0
2017-03-29 12:40:00,46.72,46.75,46.67,46.75,17768.0,37.3749,37.3989,37.3349,37.3989,17768.0
2017-03-29 12:45:00,46.75,46.76,46.74,46.74,17174.0,37.3989,37.4069,37.3909,37.3909,17174.0
2017-03-29 12:50:00,46.73,46.77,46.73,46.75,33516.0,37.3829,37.4149,37.3829,37.3989,33516.0
2017-03-29 12:55:00,46.74,46.74,46.69,46.7,35366.0,37.3909,37.3909,37.3509,37.3589,35366.0
2017-03-29 13:00:00,46.7,46.73,46.68,46.73,21534.0,37.3589,37.3829,37.3429,37.3829,21534.0
2017-03-29 13:05:00,46.73,46.73,46.7,46.72,19972.0,37.3829,37.3829,37.3589,37.3749,19972.0
2017-03-29 13:10:00,46.72,46.75,46.7,46.73,49921.0,37.3749,37.3989,37.3589,37.3829,49921.0
2017-03-29 13:15:00,46.73,46.75,46.7,46.71,17690.0,37.3829,37.3989,37.3589,37.3669,17690.0
2017-03-29 13:20:00,46.71,46.73,46.69,46.73,37093.0,37.3669,37.3829,37.3509,37.3829,37093.0
2017-03-29 13:25:00,46.73,46.73,46.69,46.72,19378.0,37.3829,37.3829,37.3509,37.3749,19378.0
2017-03-29 13:30:00,46.72,46.73,46.7,46.73,15167.0,37.3749,37.3829,37.3589,37.3829,15167.0
2017-03-29 13:35:00,46.73,46.76,46.72,46.75,37745.0,37.3829,37.4069,37.3749,37.3989,37745.0
2017-03-29 13:40:00,46.74,46.79,46.74,46.79,17321.0,37.3909,37.4309,37.3909,37.4309,17321.0
2017-03-29 13:45:00,46.79,46.79,46.76,46.78,17479.0,37.4309,37.4309,37.4069,37.4229,17479.0
2017-03-29 13:50:00,46.79,46.8,46.77,46.8,16344.0,37.4309,37.4389,37.4149,37.4389,16344.0
2017-03-29 13:55:00,46.79,46.81,46.78,46.8,13067.0,37.4309,37.4469,37.4229,37.4389,13067.0
2017-03-29 14:00:00,46.79,46.79,46.76,46.78,10977.0,37.4309,37.4309,37.4069,37.4229,10977.0
2017-03-29 14:05:00,46.77,46.78,46.73,46.77,20239.0,37.4149,37.4229,37.3829,37.4149,20239.0
2017-03-29 14:10:00,46.77,46.78,46.75,46.76,14909.0,37.4149,37.4229,37.3989,37.4069,14909.0
2017-03-29 14:15:00,46.77,46.77,46.74,46.74,24573.0,37.4149,37.4149,37.3909,37.3909,24573.0
2017-03-29 14:20:00,46.74,46.82,46.74,46.81,19021.0,37.3909,37.4549,37.3909,37.4469,19021.0
2017-03-29 14:25:00,46.8,46.81,46.79,46.8,38998.0,37.4389,37.4469,37.4309,37.4389,38998.0
2017-03-29 14:30:00,46.79,46.8,46.74,46.76,15567.0,37.4309,37.4389,37.3909,37.4069,15567.0
2017-03-29 14:35:00,46.76,46.78,46.74,46.78,16456.0,37.4069,37.4229,37.3909,37.4229,16456.0
2017-03-29 14:40:00,46.78,46.78,46.73,46.73,13221.0,37.4229,37.4229,37.3829,37.3829,13221.0
2017-03-29 14:45:00,46.73,46.77,46.73,46.76,17448.0,37.3829,37.4149,37.3829,37.4069,17448.0
2017-03-29 14:50:00,46.76,46.8,46.74,46.79,40830.0,37.4069,37.4389,37.3909,37.4309,40830.0
2017-03-29 14:55:00,46.79,46.8,46.78,46.79,14158.0,37.4309,37.4389,37.4229,37.4309,14158.0
2017-03-29 15:00:00,46.8,46.8,46.76,46.78,17173.0,37.4389,37.4389,37.4069,37.4229,17173.0
2017-03-29 15:05:00,46.79,46.81,46.78,46.81,42643.0,37.4309,37.4469,37.4229,37.4469,42643.0
2017-03-29 15:10:00,46.8,46.81,46.77,46.78,17150.0,37.4389,37.4469,37.4149,37.4229,17150.0
2017-03-29 15:15:00,46.79,46.79,46.73,46.75,48694.0,37.4309,37.4309,37.3829,37.3989,48694.0
2017-03-29 15:20:00,46.75,46.79,46.75,46.78,24923.0,37.3989,37.4309,37.3989,37.4229,24923.0
2017-03-29 15:25:00,46.78,46.8,46.76,46.77,38204.0,37.4229,37.4389,37.4069,37.4149,38204.0
2017-03-29 15:30:00,46.77,46.78,46.75,46.76,39080.0,37.4149,37.4229,37.3989,37.4069,39080.0
2017-03-29 15:35:00,46.75,46.76,46.74,46.76,40851.0,37.3989,37.4069,37.3909,37.4069,40851.0
2017-03-29 15:40:00,46.75,46.76,46.69,46.71,44582.0,37.3989,37.4069,37.3509,37.3669,44582.0
2017-03-29 15:45:00,46.7,46.72,46.68,46.69,60760.0,37.3589,37.3749,37.3429,37.3509,60760.0
2017-03-29 15:50:00,46.69,46.76,46.68,46.69,101960.0,37.3509,37.4069,37.3429,37.3509,101960.0
2017-03-29 15:55:00,46.68,46.73,46.67,46.72,252168.0,37.3429,37.3829,37.3349,37.3749,252168.0
2017-03-30 09:30:00,46.8,46.84,46.63,46.73,40614.0,37.4389,37.4709,37.3029,37.3829,40614.0
2017-03-30 09:35:00,46.77,46.82,46.71,46.77,10501.0,37.4149,37.4549,37.3669,37.4149,10501.0
2017-03-30 09:40:00,46.81,46.88,46.75,46.88,10377.0,37.4469,37.5029,37.3989,37.5029,10377.0
2017-03-30 09:45:00,46.88,46.94,46.82,46.89,38070.0,37.5029,37.5509,37.4549,37.5109,38070.0
2017-03-30 09:50:00,46.9,46.95,46.85,46.91,31021.0,37.5189,37.5589,37.4789,37.5269,31021.0
2017-03-30 09:55:00,46.92,47.0,46.91,46.97,95930.0,37.5349,37.5989,37.5269,37.5749,95930.0
2017-03-30 10:00:00,46.96,47.05,46.95,47.05,50079.0,37.5669,37.6389,37.5589,37.6389,50079.0
2017-03-30 10:05:00,47.04,47.13,47.04,47.08,49864.0,37.6309,37.7029,37.6309,37.6629,49864.0
2017-03-30 10:10:00,47.09,47.15,47.08,47.15,30865.0,37.6709,37.7189,37.6629,37.7189,30865.0
2017-03-30 10:15:00,47.15,47.31,47.15,47.28,54097.0,37.7189,37.8469,37.7189,37.8229,54097.0
2017-03-30 10:20:00,47.27,47.28,47.2,47.25,27659.0,37.8149,37.8229,37.7589,37.7989,27659.0
2017-03-30 10:25:00,47.24,47.3,47.22,47.27,22479.0,37.7909,37.8389,37.7749,37.8149,22479.0
2017-03-30 10:30:00,47.27,47.34,47.26,47.34,30602.0,37.8149,37.8709,37.8069,37.8709,30602.0
2017-03-30 10:35:00,47.34,47.41,47.32,47.34,55147.0,37.8709,37.9269,37.8549,37.8709,55147.0
2017-03-30 10:40:00,47.33,47.4,47.33,47.37,30270.0,37.8629,37.9189,37.8629,37.8949,30270.0
2017-03-30 10:45:00,47.38,47.4,47.36,47.39,21781.0,37.9029,37.9189,37.8869,37.9109,21781.0
2017-03-30 10:50:00,47.38,47.43,47.35,47.43,40830.0,37.9029,37.9429,37.8789,37.9429,40830.0
2017-03-30 10:55:00,47.43,47.46,47.39,47.44,38905.0,37.9429,37.9669,37.9109,37.9509,38905.0
2017-03-30 11:00:00,47.44,47.47,47.43,47.44,33943.0,37.9509,37.9749,37.9429,37.9509,33943.0
2017-03-30 11:05:00,47.44,47.45,47.4,47.43,32856.0,37.9509,37.9589,37.9189,37.9429,32856.0
2017-03-30 11:10:00,47.43,47.43,47.32,47.33,35939.0,37.9429,37.9429,37.8549,37.8629,35939.0
2017-03-30 11:15:00,47.34,47.43,47.34,47.43,27422.0,37.8709,37.9429,37.8709,37.9429,27422.0
2017-03-30 11:20:00,47.43,47.44,47.4,47.43,24374.0,37.9429,37.9509,37.9189,37.9429,24374.0
2017-03-30 11:25:00,47.44,47.49,47.43,47.46,34787.0,37.9509,37.9909,37.9429,37.9669,34787.0
2017-03-30 11:30:00,47.46,47.51,47.45,47.48,30725.0,37.9669,38.0069,37.9589,37.9829,30725.0
2017-03-30 11:35:00,47.47,47.48,47.39,47.39,32771.0,37.9749,37.9829,37.9109,37.9109,32771.0
2017-03-30 11:40:00,47.4,47.42,47.4,47.41,18953.0,37.9189,37.9349,37.9189,37.9269,18953.0
2017-03-30 11:45:00,47.4,47.45,47.4,47.44,8689.0,37.9189,37.9589,37.9189,37.9509,8689.0
2017-03-30 11:50:00,47.44,47.46,47.42,47.44,13976.0,37.9509,37.9669,37.9349,37.9509,13976.0
2017-03-30 11:55:00,47.45,47.45,47.4,47.41,20023.0,37.9589,37.9589,37.9189,37.9269,20023.0
2017-03-30 12:00:00,47.41,47.46,47.39,47.42,18513.0,37.9269,37.9669,37.9109,37.9349,18513.0
2017-03-30 12:05:00,47.42,47.47,47.41,47.44,7167.0,37.9349,37.9749,37.9269,37.9509,7167.0
2017-03-30 12:10:00,47.45,47.47,47.44,47.46,19080.0,37.9589,37.9749,37.9509,37.9669,19080.0
2017-03-30 12:15:00,47.45,47.49,47.44,47.48,12990.0,37.9589,37.9909,37.9509,37.9829,12990.0
2017-03-30 12:20:00,47.48,47.49,47.45,47.45,12923.0,37.9829,37.9909,37.9589,37.9589,12923.0
2017-03-30 12:25:00,47.46,47.5,47.46,47.5,13180.0,37.9669,37.9989,37.9669,37.9989,13180.0
2017-03-30 12:30:00,47.5,47.52,47.48,47.48,21032.0,37.9989,38.0149,37.9829,37.9829,21032.0
2017-03-30 12:35:00,47.48,47.48,47.4,47.41,51261.0,37.9829,37.9829,37.9189,37.9269,51261.0
2017-03-30 12:40:00,47.41,47.44,47.39,47.42,46403.0,37.9269,37.9509,37.9109,37.9349,46403.0
2017-03-30 12:45:00,47.42,47.47,47.41,47.45,12455.0,37.9349,37.9749,37.9269,37.9589,12455.0
2017-03-30 12:50:00,47.46,47.46,47.4,47.41,64690.0,37.9669,37.9669,37.9189,37.9269,64690.0
2017-03-30 12:55:00,47.41,47.41,47.38,47.39,46208.0,37.9269,37.9269,37.9029,37.9109,46208.0
2017-03-30 13:00:00,47.39,47.43,47.39,47.41,12159.0,37.9109,37.9429,37.9109,37.9269,12159.0
2017-03-30 13:05:00,47.41,47.44,47.41,47.43,7290.0,37.9269,37.9509,37.9269,37.9429,7290.0
2017-03-30 13:10:00,47.43,47.48,47.43,47.46,35394.0,37.9429,37.9829,37.9429,37.9669,35394.0
2017-03-30 13:15:00,47.46,47.53,47.46,47.53,32565.0,37.9669,38.0229,37.9669,38.0229,32565.0
2017-03-30 13:20:00,47.52,47.58,47.49,47.57,32757.0,38.0149,38.0629,37.9909,38.0549,32757.0
2017-03-30 13:25:00,47.57,47.59,47.52,47.54,19917.0,38.0549,38.0709,38.0149,38.0309,19917.0
2017-03-30 13:30:00,47.54,47.55,47.52,47.54,35264.0,38.0309,38.0389,38.0149,38.0309,35264.0
2017-03-30 13:35:00,47.55,47.58,47.54,47.58,23157.0,38.0389,38.0629,38.0309,38.0629,23157.0
2017-03-30 13:40:00,47.58,47.58,47.55,47.55,15410.0,38.0629,38.0629,38.0389,38.0389,15410.0
2017-03-30 13:45:00,47.55,47.61,47.55,47.59,45082.0,38.0389,38.0869,38.0389,38.0709,45082.0
2017-03-30 13:50:00,47.59,47.59,47.56,47.57,14540.0,38.0709,38.0709,38.0469,38.0549,14540.0
2017-03-30 13:55:00,47.58,47.58,47.54,47.55,7822.0,38.0629,38.0629,38.0309,38.0389,7822.0
2017-03-30 14:00:00,47.56,47.59,47.55,47.58,15094.0,38.0469,38.0709,38.0389,38.0629,15094.0
2017-03-30 14:05:00,47.57,47.57,47.52,47.54,43341.0,38.0549,38.0549,38.0149,38.0309,43341.0
2017-03-30 14:10:00,47.54,47.57,47.52,47.57,45879.0,38.0309,38.0549,38.0149,38.0549,45879.0
2017-03-30 14:15:00,47.56,47.6,47.56,47.57,21154.0,38.0469,38.0789,38.0469,38.0549,21154.0
2017-03-30 14:20:00,47.58,47.6,47.57,47.59,38854.0,38.0629,38.0789,38.0549,38.0709,38854.0
2017-03-30 14:25:00,47.59,47.62,47.58,47.62,18908.0,38.0709,38.0949,38.0629,38.0949,18908.0
2017-03-30 14:30:00,47.62,47.64,47.6,47.61,20359.0,38.0949,38.1109,38.0789,38.0869,20359.0
2017-03-30 14:35:00,47.61,47.64,47.6,47.64,20208.0,38.0869,38.1109,38.0789,38.1109,20208.0
2017-03-30 14:40:00,47.64,47.65,47.63,47.63,14013.0,38.1109,38.1189,38.1029,38.1029,14013.0
2017-03-30 14:45:00,47.64,47.64,47.61,47.63,13412.0,38.1109,38.1109,38.0869,38.1029,13412.0
2017-03-30 14:50:00,47.62,47.63,47.6,47.61,32337.0,38.0949,38.1029,38.0789,38.0869,32337.0
2017-03-30 14:55:00,47.61,47.61,47.58,47.6,55992.0,38.0869,38.0869,38.0629,38.0789,55992.0
2017-03-30 15:00:00,47.59,47.64,47.59,47.64,21629.0,38.0709,38.1109,38.0709,38.1109,21629.0
2017-03-30 15:05:00,47.63,47.64,47.62,47.63,22813.0,38.1029,38.1109,38.0949,38.1029,22813.0
2017-03-30 15:10:00,47.64,47.64,47.61,47.63,32701.0,38.1109,38.1109,38.0869,38.1029,32701.0
2017-03-30 15:15:00,47.64,47.65,47.6,47.6,40628.0,38.1109,38.1189,38.0789,38.0789,40628.0
2017-03-30 15:20:00,47.61,47.62,47.6,47.61,27099.0,38.0869,38.0949,38.0789,38.0869,27099.0
2017-03-30 15:25:00,47.61,47.64,47.6,47.62,38137.0,38.0869,38.1109,38.0789,38.0949,38137.0
2017-03-30 15:30:00,47.62,47.63,47.61,47.61,18390.0,38.0949,38.1029,38.0869,38.0869,18390.0
2017-03-30 15:35:00,47.61,47.64,47.6,47.62,45147.0,38.0869,38.1109,38.0789,38.0949,45147.0
2017-03-30 15:40:00,47.63,47.64,47.6,47.6,69151.0,38.1029,38.1109,38.0789,38.0789,69151.0
2017-03-30 15:45:00,47.6,47.6,47.56,47.57,99781.0,38.0789,38.0789,38.0469,38.0549,99781.0
2017-03-30 15:50:00,47.57,47.59,47.54,47.57,89985.0,38.0549,38.0709,38.0309,38.0549,89985.0
2017-03-30 15:55:00,47.56,47.57,47.52,47.53,172887.0,38.0469,38.0549,38.0149,38.0229,172887.0
2017-03-31 09:30:00,47.32,47.41,47.2,47.27,47686.0,37.8549,37.9269,37.7589,37.8149,47686.0
2017-03-31 09:35:00,47.26,47.31,47.24,47.31,26999.0,37.8069,37.8469,37.7909,37.8469,26999.0
2017-03-31 09:40:00,47.31,47.31,47.25,47.3,9450.0,37.8469,37.8469,37.7989,37.8389,9450.0
2017-03-31 09:45:00,47.28,47.35,47.27,47.29,15745.0,37.8229,37.8789,37.8149,37.8309,15745.0
2017-03-31 09:50:00,47.27,47.36,47.27,47.36,32299.0,37.8149,37.8869,37.8149,37.8869,32299.0
2017-03-31 09:55:00,47.35,47.37,47.32,47.35,26611.0,37.8789,37.8949,37.8549,37.8789,26611.0
2017-03-31 10:00:00,47.35,47.4,47.34,47.38,27938.0,37.8789,37.9189,37.8709,37.9029,27938.0
2017-03-31 10:05:00,47.38,47.51,47.38,47.47,40282.0,37.9029,38.0069,37.9029,37.9749,40282.0
2017-03-31 10:10:00,47.47,47.47,47.41,47.43,48423.0,37.9749,37.9749,37.9269,37.9429,48423.0
2017-03-31 10:15:00,47.43,47.51,47.41,47.49,43011.0,37.9429,38.0069,37.9269,37.9909,43011.0
2017-03-31 10:20:00,47.49,47.5,47.43,47.5,26984.0,37.9909,37.9989,37.9429,37.9989,26984.0
2017-03-31 10:25:00,47.5,47.5,47.41,47.46,29651.0,37.9989,37.9989,37.9269,37.9669,29651.0
2017-03-31 10:30:00,47.47,47.5,47.46,47.48,22213.0,37.9749,37.9989,37.9669,37.9829,22213.0
2017-03-31 10:35:00,47.48,47.53,47.48,47.51,27867.0,37.9829,38.0229,37.9829,38.0069,27867.0
2017-03-31 10:40:00,47.51,47.54,47.49,47.5,16992.0,38.0069,38.0309,37.9909,37.9989,16992.0
2017-03-31 10:45:00,47.49,47.57,47.49,47.55,20997.0,37.9909,38.0549,37.9909,38.0389,20997.0
2017-03-31 10:50:00,47.55,47.55,47.5,47.53,13482.0,38.0389,38.0389,37.9989,38.0229,13482.0
2017-03-31 10:55:00,47.53,47.53,47.48,47.48,8807.0,38.0229,38.0229,37.9829,37.9829,8807.0
2017-03-31 11:00:00,47.47,47.49,47.44,47.46,16093.0,37.9749,37.9909,37.9509,37.9669,16093.0
2017-03-31 11:05:00,47.45,47.47,47.42,47.43,23092.0,37.9589,37.9749,37.9349,37.9429,23092.0
2017-03-31 11:10:00,47.43,47.46,47.4,47.44,18198.0,37.9429,37.9669,37.9189,37.9509,18198.0
2017-03-31 11:15:00,47.44,47.45,47.41,47.45,12212.0,37.9509,37.9589,37.9269,37.9589,12212.0
2017-03-31 11:20:00,47.45,47.52,47.44,47.51,19151.0,37.9589,38.0149,37.9509,38.0069,19151.0
2017-03-31 11:25:00,47.52,47.54,47.5,47.52,13054.0,38.0149,38.0309,37.9989,38.0149,13054.0
2017-03-31 11:30:00,47.51,47.55,47.5,47.54,14861.0,38.0069,38.0389,37.9989,38.0309,14861.0
2017-03-31 11:35:00,47.54,47.61,47.53,47.59,19648.0,38.0309,38.0869,38.0229,38.0709,19648.0
2017-03-31 11:40:00,47.59,47.61,47.57,47.59,17820.0,38.0709,38.0869,38.0549,38.0709,17820.0
2017-03-31 11:45:00,47.61,47.61,47.56,47.57,10405.0,38.0869,38.0869,38.0469,38.0549,10405.0
2017-03-31 11:50:00,47.58,47.58,47.45,47.46,23517.0,38.0629,38.0629,37.9589,37.9669,23517.0
2017-03-31 11:55:00,47.46,47.48,47.42,47.43,22565.0,37.9669,37.9829,37.9349,37.9429,22565.0
2017-03-31 12:00:00,47.44,47.47,47.4,47.45,12506.0,37.9509,37.9749,37.9189,37.9589,12506.0
2017-03-31 12:05:00,47.46,47.48,47.43,47.44,12233.0,37.9669,37.9829,37.9429,37.9509,12233.0
2017-03-31 12:10:00,47.44,47.48,47.43,47.44,18276.0,37.9509,37.9829,37.9429,37.9509,18276.0
2017-03-31 12:15:00,47.44,47.46,47.41,47.46,8258.0,37.9509,37.9669,37.9269,37.9669,8258.0
2017-03-31 12:20:00,47.46,47.52,47.45,47.48,21745.0,37.9669,38.0149,37.9589,37.9829,21745.0
2017-03-31 12:25:00,47.47,47.51,47.46,47.5,15855.0,37.9749,38.0069,37.9669,37.9989,15855.0
2017-03-31 12:30:00,47.5,47.5,47.46,47.48,9384.0,37.9989,37.9989,37.9669,37.9829,9384.0
2017-03-31 12:35:00,47.48,47.5,47.43,47.44,16424.0,37.9829,37.9989,37.9429,37.9509,16424.0
2017-03-31 12:40:00,47.44,47.46,47.42,47.43,9813.0,37.9509,37.9669,37.9349,37.9429,9813.0
2017-03-31 12:45:00,47.43,47.43,47.4,47.41,19922.0,37.9429,37.9429,37.9189,37.9269,19922.0
2017-03-31 12:50:00,47.41,47.42,47.38,47.4,28705.0,37.9269,37.9349,37.9029,37.9189,28705.0
2017-03-31 12:55:00,47.39,47.41,47.38,47.41,25850.0,37.9109,37.9269,37.9029,37.9269,25850.0
2017-03-31 13:00:00,47.4,47.41,47.34,47.36,27640.0,37.9189,37.9269,37.8709,37.8869,27640.0
2017-03-31 13:05:00,47.37,47.41,47.36,47.4,12903.0,37.8949,37.9269,37.8869,37.9189,12903.0
2017-03-31 13:10:00,47.41,47.43,47.4,47.43,12002.0,37.9269,37.9429,37.9189,37.9429,12002.0
2017-03-31 13:15:00,47.43,47.44,47.41,47.43,18723.0,37.9429,37.9509,37.9269,37.9429,18723.0
2017-03-31 13:20:00,47.43,47.47,47.43,47.47,8491.0,37.9429,37.9749,37.9429,37.9749,8491.0
2017-03-31 13:25:00,47.46,47.49,47.45,47.49,13540.0,37.9669,37.9909,37.9589,37.9909,13540.0
2017-03-31 13:30:00,47.49,47.49,47.44,47.44,18571.0,37.9909,37.9909,37.9509,37.9509,18571.0
2017-03-31 13:35:00,47.45,47.48,47.43,47.44,14341.0,37.9589,37.9829,37.9429,37.9509,14341.0
2017-03-31 13:40:00,47.43,47.45,47.38,47.38,19232.0,37.9429,37.9589,37.9029,37.9029,19232.0
2017-03-31 13:45:00,47.38,47.43,47.37,47.42,20687.0,37.9029,37.9429,37.8949,37.9349,20687.0
2017-03-31 13:50:00,47.42,47.44,47.41,47.44,13603.0,37.9349,37.9509,37.9269,37.9509,13603.0
2017-03-31 13:55:00,47.43,47.44,47.39,47.39,19867.0,37.9429,37.9509,37.9109,37.9109,19867.0
2017-03-31 14:00:00,47.39,47.4,47.35,47.37,33413.0,37.9109,37.9189,37.8789,37.8949,33413.0
2017-03-31 14:05:00,47.37,47.39,47.34,47.37,18500.0,37.8949,37.9109,37.8709,37.8949,18500.0
2017-03-31 14:10:00,47.37,47.37,47.28,47.33,26412.0,37.8949,37.8949,37.8229,37.8629,26412.0
2017-03-31 14:15:00,47.33,47.34,47.31,47.33,27875.0,37.8629,37.8709,37.8469,37.8629,27875.0
2017-03-31 14:20:00,47.32,47.38,47.32,47.37,21785.0,37.8549,37.9029,37.8549,37.8949,21785.0
2017-03-31 14:25:00,47.37,47.38,47.33,47.34,25390.0,37.8949,37.9029,37.8629,37.8709,25390.0
2017-03-31 14:30:00,47.33,47.4,47.32,47.4,18480.0,37.8629,37.9189,37.8549,37.9189,18480.0
2017-03-31 14:35:00,47.39,47.41,47.37,47.4,21360.0,37.9109,37.9269,37.8949,37.9189,21360.0
2017-03-31 14:40:00,47.4,47.42,47.37,47.37,18371.0,37.9189,37.9349,37.8949,37.8949,18371.0
2017-03-31 14:45:00,47.38,47.39,47.34,47.38,18170.0,37.9029,37.9109,37.8709,37.9029,18170.0
2017-03-31 14:50:00,47.38,47.39,47.35,47.36,18864.0,37.9029,37.9109,37.8789,37.8869,18864.0
2017-03-31 14:55:00,47.36,47.37,47.34,47.37,15490.0,37.8869,37.8949,37.8709,37.8949,15490.0
2017-03-31 15:00:00,47.37,47.41,47.36,47.4,33930.0,37.8949,37.9269,37.8869,37.9189,33930.0
2017-03-31 15:05:00,47.4,47.44,47.4,47.44,16193.0,37.9189,37.9509,37.9189,37.9509,16193.0
2017-03-31 15:10:00,47.44,47.44,47.42,47.43,16023.0,37.9509,37.9509,37.9349,37.9429,16023.0
2017-03-31 15:15:00,47.44,47.47,47.4,47.41,47597.0,37.9509,37.9749,37.9189,37.9269,47597.0
2017-03-31 15:20:00,47.42,47.45,47.42,47.43,19738.0,37.9349,37.9589,37.9349,37.9429,19738.0
2017-03-31 15:25:00,47.44,47.45,47.41,47.41,30927.0,37.9509,37.9589,37.9269,37.9269,30927.0
2017-03-31 15:30:00,47.41,47.5,47.41,47.46,61089.0,37.9269,37.9989,37.9269,37.9669,61089.0
2017-03-31 15:35:00,47.47,47.49,47.4,47.42,41722.0,37.9749,37.9909,37.9189,37.9349,41722.0
2017-03-31 15:40:00,47.41,47.44,47.38,47.39,49023.0,37.9269,37.9509,37.9029,37.9109,49023.0
2017-03-31 15:45:00,47.39,47.4,47.27,47.31,96068.0,37.9109,37.9189,37.8149,37.8469,96068.0
2017-03-31 15:50:00,47.31,47.34,47.27,47.3,77896.0,37.8469,37.8709,37.8149,37.8389,77896.0
2017-03-31 15:55:00,47.31,47.34,47.21,47.23,240442.0,37.8469,37.8709,37.7669,37.7829,240442.0
2017-04-03 09:30:00,47.23,47.39,47.14,47.23,72909.0,37.7829,37.9109,37.7109,37.7829,72909.0
2017-04-03 09:35:00,47.23,47.29,47.12,47.15,45787.0,37.7829,37.8309,37.6949,37.7189,45787.0
2017-04-03 09:40:00,47.16,47.24,47.14,47.22,22629.0,37.7269,37.7909,37.7109,37.7749,22629.0
2017-04-03 09:45:00,47.23,47.25,47.12,47.13,46898.0,37.7829,37.7989,37.6949,37.7029,46898.0
2017-04-03 09:50:00,47.14,47.17,47.09,47.12,79681.0,37.7109,37.7349,37.6709,37.6949,79681.0
2017-04-03 09:55:00,47.13,47.13,47.01,47.02,44117.0,37.7029,37.7029,37.6069,37.6149,44117.0
2017-04-03 10:00:00,47.02,47.09,47.0,47.03,39169.0,37.6149,37.6709,37.5989,37.6229,39169.0
2017-04-03 10:05:00,47.03,47.04,46.86,46.88,40021.0,37.6229,37.6309,37.4869,37.5029,40021.0
2017-04-03 10:10:00,46.88,46.88,46.76,46.82,45555.0,37.5029,37.5029,37.4069,37.4549,45555.0
2017-04-03 10:15:00,46.83,46.88,46.82,46.85,31111.0,37.4629,37.5029,37.4549,37.4789,31111.0
2017-04-03 10:20:00,46.85,46.9,46.8,46.9,61183.0,37.4789,37.5189,37.4389,37.5189,61183.0
2017-04-03 10:25:00,46.9,46.96,46.9,46.92,22377.0,37.5189,37.5669,37.5189,37.5349,22377.0
2017-04-03 10:30:00,46.92,46.93,46.85,46.87,38152.0,37.5349,37.5429,37.4789,37.4949,38152.0
2017-04-03 10:35:00,46.86,46.89,46.83,46.84,28522.0,37.4869,37.5109,37.4629,37.4709,28522.0
2017-04-03 10:40:00,46.84,46.85,46.68,46.71,53541.0,37.4709,37.4789,37.3429,37.3669,53541.0
2017-04-03 10:45:00,46.71,46.79,46.7,46.71,45909.0,37.3669,37.4309,37.3589,37.3669,45909.0
2017-04-03 10:50:00,46.7,46.71,46.58,46.59,65391.0,37.3589,37.3669,37.2629,37.2709,65391.0
2017-04-03 10:55:00,46.58,46.61,46.45,46.48,74689.0,37.2629,37.2869,37.1589,37.1829,74689.0
2017-04-03 11:00:00,46.48,46.52,46.44,46.48,32699.0,37.1829,37.2149,37.1509,37.1829,32699.0
2017-04-03 11:05:00,46.49,46.5,46.33,46.38,70182.0,37.1909,37.1989,37.0629,37.1029,70182.0
2017-04-03 11:10:00,46.38,46.46,46.38,46.46,119558.0,37.1029,37.1669,37.1029,37.1669,119558.0
2017-04-03 11:15:00,46.46,46.52,46.41,46.42,121222.0,37.1669,37.2149,37.1269,37.1349,121222.0
2017-04-03 11:20:00,46.42,46.51,46.41,46.48,158089.0,37.1349,37.2069,37.1269,37.1829,158089.0
2017-04-03 11:25:00,46.48,46.51,46.45,46.47,45649.0,37.1829,37.2069,37.1589,37.1749,45649.0
2017-04-03 11:30:00,46.47,46.5,46.45,46.47,36315.0,37.1749,37.1989,37.1589,37.1749,36315.0
2017-04-03 11:35:00,46.46,46.49,46.41,46.46,69180.0,37.1669,37.1909,37.1269,37.1669,69180.0
2017-04-03 11:40:00,46.46,46.47,46.41,46.43,45444.0,37.1669,37.1749,37.1269,37.1429,45444.0
2017-04-03 11:45:00,46.42,46.43,46.34,46.37,79777.0,37.1349,37.1429,37.0709,37.0949,79777.0
2017-04-03 11:50:00,46.37,46.37,46.3,46.35,171001.0,37.0949,37.0949,37.0389,37.0789,171001.0
2017-04-03 11:55:00,46.36,46.45,46.31,46.42,86797.0,37.0869,37.1589,37.0469,37.1349,86797.0
2017-04-03 12:00:00,46.41,46.42,46.3,46.36,54838.0,37.1269,37.1349,37.0389,37.0869,54838.0
2017-04-03 12:05:00,46.36,46.42,46.34,46.41,33364.0,37.0869,37.1349,37.0709,37.1269,33364.0
2017-04-03 12:10:00,46.41,46.48,46.41,46.46,27889.0,37.1269,37.1829,37.1269,37.1669,27889.0
2017-04-03 12:15:00,46.46,46.53,46.44,46.48,46808.0,37.1669,37.2229,37.1509,37.1829,46808.0
2017-04-03 12:20:00,46.47,46.55,46.45,46.55,30956.0,37.1749,37.2389,37.1589,37.2389,30956.0
2017-04-03 12:25:00,46.54,46.62,46.53,46.61,42457.0,37.2309,37.2949,37.2229,37.2869,42457.0
2017-04-03 12:30:00,46.61,46.62,46.57,46.6,19390.0,37.2869,37.2949,37.2549,37.2789,19390.0
2017-04-03 12:35:00,46.59,46.67,46.59,46.67,32994.0,37.2709,37.3349,37.2709,37.3349,32994.0
2017-04-03 12:40:00,46.66,46.73,46.65,46.73,28219.0,37.3269,37.3829,37.3189,37.3829,28219.0
2017-04-03 12:45:00,46.73,46.74,46.65,46.69,36355.0,37.3829,37.3909,37.3189,37.3509,36355.0
2017-04-03 12:50:00,46.68,46.69,46.64,46.68,23151.0,37.3429,37.3509,37.3109,37.3429,23151.0
2017-04-03 12:55:00,46.67,46.72,46.67,46.72,23818.0,37.3349,37.3749,37.3349,37.3749,23818.0
2017-04-03 13:00:00,46.72,46.77,46.69,46.76,28104.0,37.3749,37.4149,37.3509,37.4069,28104.0
2017-04-03 13:05:00,46.78,46.81,46.76,46.77,36758.0,37.4229,37.4469,37.4069,37.4149,36758.0
2017-04-03 13:10:00,46.78,46.87,46.78,46.87,25944.0,37.4229,37.4949,37.4229,37.4949,25944.0
2017-04-03 13:15:00,46.85,46.87,46.81,46.86,21790.0,37.4789,37.4949,37.4469,37.4869,21790.0
2017-04-03 13:20:00,46.86,46.88,46.83,46.84,26626.0,37.4869,37.5029,37.4629,37.4709,26626.0
2017-04-03 13:25:00,46.84,46.85,46.8,46.82,19131.0,37.4709,37.4789,37.4389,37.4549,19131.0
2017-04-03 13:30:00,46.82,46.83,46.74,46.76,36108.0,37.4549,37.4629,37.3909,37.4069,36108.0
2017-04-03 13:35:00,46.77,46.77,46.69,46.71,29176.0,37.4149,37.4149,37.3509,37.3669,29176.0
2017-04-03 13:40:00,46.7,46.71,46.66,46.66,42062.0,37.3589,37.3669,37.3269,37.3269,42062.0
2017-04-03 13:45:00,46.67,46.76,46.65,46.71,50323.0,37.3349,37.4069,37.3189,37.3669,50323.0
2017-04-03 13:50:00,46.71,46.73,46.69,46.7,29147.0,37.3669,37.3829,37.3509,37.3589,29147.0
2017-04-03 13:55:00,46.7,46.75,46.69,46.74,25685.0,37.3589,37.3989,37.3509,37.3909,25685.0
2017-04-03 14:00:00,46.74,46.77,46.71,46.73,31187.0,37.3909,37.4149,37.3669,37.3829,31187.0
2017-04-03 14:05:00,46.73,46.76,46.71,46.76,27764.0,37.3829,37.4069,37.3669,37.4069,27764.0
2017-04-03 14:10:00,46.75,46.77,46.72,46.75,36874.0,37.3989,37.4149,37.3749,37.3989,36874.0
2017-04-03 14:15:00,46.74,46.75,46.68,46.71,50167.0,37.3909,37.3989,37.3429,37.3669,50167.0
2017-04-03 14:20:00,46.71,46.76,46.69,46.75,49702.0,37.3669,37.4069,37.3509,37.3989,49702.0
2017-04-03 14:25:00,46.74,46.81,46.74,46.81,25393.0,37.3909,37.4469,37.3909,37.4469,25393.0
2017-04-03 14:30:00,46.8,46.83,46.79,46.82,24372.0,37.4389,37.4629,37.4309,37.4549,24372.0
2017-04-03 14:35:00,46.81,46.84,46.81,46.83,21632.0,37.4469,37.4709,37.4469,37.4629,21632.0
2017-04-03 14:40:00,46.82,46.97,46.82,46.97,51192.0,37.4549,37.5749,37.4549,37.5749,51192.0
2017-04-03 14:45:00,46.96,46.99,46.93,46.98,132522.0,37.5669,37.5909,37.5429,37.5829,132522.0
2017-04-03 14:50:00,46.98,46.99,46.94,46.98,40865.0,37.5829,37.5909,37.5509,37.5829,40865.0
2017-04-03 14:55:00,46.97,46.99,46.94,46.95,40696.0,37.5749,37.5909,37.5509,37.5589,40696.0
2017-04-03 15:00:00,46.95,46.99,46.93,46.97,58295.0,37.5589,37.5909,37.5429,37.5749,58295.0
2017-04-03 15:05:00,46.96,46.97,46.92,46.96,53046.0,37.5669,37.5749,37.5349,37.5669,53046.0
2017-04-03 15:10:00,46.95,47.05,46.94,47.04,61076.0,37.5589,37.6389,37.5509,37.6309,61076.0
2017-04-03 15:15:00,47.05,47.05,47.0,47.0,66448.0,37.6389,37.6389,37.5989,37.5989,66448.0
2017-04-03 15:20:00,47.01,47.05,47.0,47.04,36364.0,37.6069,37.6389,37.5989,37.6309,36364.0
2017-04-03 15:25:00,47.05,47.05,47.01,47.04,35624.0,37.6389,37.6389,37.6069,37.6309,35624.0
2017-04-03 15:30:00,47.03,47.04,46.99,47.03,83323.0,37.6229,37.6309,37.5909,37.6229,83323.0
2017-04-03 15:35:00,47.03,47.1,47.02,47.09,55075.0,37.6229,37.6789,37.6149,37.6709,55075.0
2017-04-03 15:40:00,47.09,47.16,47.09,47.13,79032.0,37.6709,37.7269,37.6709,37.7029,79032.0
2017-04-03 15:45:00,47.14,47.16,47.12,47.15,111036.0,37.7109,37.7269,37.6949,37.7189,111036.0
2017-04-03 15:50:00,47.15,47.15,47.1,47.15,101623.0,37.7189,37.7189,37.6789,37.7189,101623.0
2017-04-03 15:55:00,47.15,47.16,47.11,47.12,242381.0,37.7189,37.7269,37.6869,37.6949,242381.0
2017-04-04 09:30:00,46.98,47.12,46.79,47.03,67661.0,37.5829,37.6949,37.4309,37.6229,67661.0
2017-04-04 09:35:00,47.04,47.06,46.98,47.0,72536.0,37.6309,37.6469,37.5829,37.5989,72536.0
2017-04-04 09:40:00,47.0,47.32,47.0,47.26,132851.0,37.5989,37.8549,37.5989,37.8069,132851.0
2017-04-04 09:45:00,47.26,47.27,47.24,47.25,73525.0,37.8069,37.8149,37.7909,37.7989,73525.0
2017-04-04 09:50:00,47.25,47.27,47.11,47.16,77456.0,37.7989,37.8149,37.6869,37.7269,77456.0
2017-04-04 09:55:00,47.17,47.24,47.12,47.2,79507.0,37.7349,37.7909,37.6949,37.7589,79507.0
2017-04-04 10:00:00,47.2,47.22,47.11,47.12,78575.0,37.7589,37.7749,37.6869,37.6949,78575.0
2017-04-04 10:05:00,47.13,47.17,47.08,47.12,54733.0,37.7029,37.7349,37.6629,37.6949,54733.0
2017-04-04 10:10:00,47.14,47.2,47.11,47.18,22728.0,37.7109,37.7589,37.6869,37.7429,22728.0
2017-04-04 10:15:00,47.17,47.18,47.1,47.1,21834.0,37.7349,37.7429,37.6789,37.6789,21834.0
2017-04-04 10:20:00,47.11,47.22,47.11,47.2,21864.0,37.6869,37.7749,37.6869,37.7589,21864.0
2017-04-04 10:25:00,47.2,47.21,47.15,47.19,15967.0,37.7589,37.7669,37.7189,37.7509,15967.0
2017-04-04 10:30:00,47.2,47.32,47.19,47.26,30106.0,37.7589,37.8549,37.7509,37.8069,30106.0
2017-04-04 10:35:00,47.26,47.27,47.2,47.21,26117.0,37.8069,37.8149,37.7589,37.7669,26117.0
2017-04-04 10:40:00,47.21,47.21,47.11,47.11,28528.0,37.7669,37.7669,37.6869,37.6869,28528.0
2017-04-04 10:45:00,47.12,47.13,47.07,47.08,22276.0,37.6949,37.7029,37.6549,37.6629,22276.0
2017-04-04 10:50:00,47.08,47.11,47.04,47.07,26570.0,37.6629,37.6869,37.6309,37.6549,26570.0
2017-04-04 10:55:00,47.07,47.1,47.02,47.03,20149.0,37.6549,37.6789,37.6149,37.6229,20149.0
2017-04-04 11:00:00,47.03,47.09,47.01,47.09,25618.0,37.6229,37.6709,37.6069,37.6709,25618.0
2017-04-04 11:05:00,47.09,47.18,47.07,47.18,74154.0,37.6709,37.7429,37.6549,37.7429,74154.0
2017-04-04 11:10:00,47.17,47.18,47.07,47.07,44530.0,37.7349,37.7429,37.6549,37.6549,44530.0
2017-04-04 11:15:00,47.08,47.13,47.06,47.13,50648.0,37.6629,37.7029,37.6469,37.7029,50648.0
2017-04-04 11:20:00,47.14,47.16,47.13,47.16,8625.0,37.7109,37.7269,37.7029,37.7269,8625.0
2017-04-04 11:25:00,47.16,47.19,47.07,47.08,24900.0,37.7269,37.7509,37.6549,37.6629,24900.0
2017-04-04 11:30:00,47.08,47.1,47.02,47.09,19404.0,37.6629,37.6789,37.6149,37.6709,19404.0
2017-04-04 11:35:00,47.1,47.14,47.09,47.12,15364.0,37.6789,37.7109,37.6709,37.6949,15364.0
2017-04-04 11:40:00,47.12,47.12,47.06,47.1,23675.0,37.6949,37.6949,37.6469,37.6789,23675.0
2017-04-04 11:45:00,47.1,47.19,47.1,47.19,19303.0,37.6789,37.7509,37.6789,37.7509,19303.0
2017-04-04 11:50:00,47.19,47.2,47.15,47.15,12915.0,37.7509,37.7589,37.7189,37.7189,12915.0
2017-04-04 11:55:00,47.15,47.19,47.14,47.15,141006.0,37.7189,37.7509,37.7109,37.7189,141006.0
2017-04-04 12:00:00,47.14,47.17,47.1,47.13,23960.0,37.7109,37.7349,37.6789,37.7029,23960.0
2017-04-04 12:05:00,47.14,47.15,47.12,47.15,38572.0,37.7109,37.7189,37.6949,37.7189,38572.0
2017-04-04 12:10:00,47.15,47.15,47.12,47.13,12796.0,37.7189,37.7189,37.6949,37.7029,12796.0
2017-04-04 12:15:00,47.14,47.14,47.12,47.13,13290.0,37.7109,37.7109,37.6949,37.7029,13290.0
2017-04-04 12:20:00,47.13,47.13,47.05,47.05,24634.0,37.7029,37.7029,37.6389,37.6389,24634.0
2017-04-04 12:25:00,47.05,47.07,47.04,47.06,15013.0,37.6389,37.6549,37.6309,37.6469,15013.0
2017-04-04 12:30:00,47.05,47.07,47.05,47.05,6966.0,37.6389,37.6549,37.6389,37.6389,6966.0
2017-04-04 12:35:00,47.05,47.08,47.04,47.08,9865.0,37.6389,37.6629,37.6309,37.6629,9865.0
2017-04-04 12:40:00,47.08,47.09,47.05,47.06,12494.0,37.6629,37.6709,37.6389,37.6469,12494.0
2017-04-04 12:45:00,47.05,47.06,47.0,47.01,12387.0,37.6389,37.6469,37.5989,37.6069,12387.0
2017-04-04 12:50:00,47.02,47.02,46.99,47.0,10186.0,37.6149,37.6149,37.5909,37.5989,10186.0
2017-04-04 12:55:00,47.0,47.01,46.95,46.96,22046.0,37.5989,37.6069,37.5589,37.5669,22046.0
2017-04-04 13:00:00,46.96,46.97,46.95,46.97,18509.0,37.5669,37.5749,37.5589,37.5749,18509.0
2017-04-04 13:05:00,46.97,46.98,46.94,46.95,23047.0,37.5749,37.5829,37.5509,37.5589,23047.0
2017-04-04 13:10:00,46.96,47.02,46.96,47.0,16348.0,37.5669,37.6149,37.5669,37.5989,16348.0
2017-04-04 13:15:00,47.01,47.05,47.01,47.04,17810.0,37.6069,37.6389,37.6069,37.6309,17810.0
2017-04-04 13:20:00,47.05,47.05,47.02,47.04,5522.0,37.6389,37.6389,37.6149,37.6309,5522.0
2017-04-04 13:25:00,47.04,47.04,47.01,47.01,10570.0,37.6309,37.6309,37.6069,37.6069,10570.0
2017-04-04 13:30:00,47.02,47.06,47.01,47.04,13062.0,37.6149,37.6469,37.6069,37.6309,13062.0
2017-04-04 13:35:00,47.05,47.05,47.03,47.05,13790.0,37.6389,37.6389,37.6229,37.6389,13790.0
2017-04-04 13:40:00,47.05,47.06,47.04,47.05,9225.0,37.6389,37.6469,37.6309,37.6389,9225.0
2017-04-04 13:45:00,47.05,47.05,47.0,47.01,5436.0,37.6389,37.6389,37.5989,37.6069,5436.0
2017-04-04 13:50:00,47.01,47.02,46.96,47.01,17815.0,37.6069,37.6149,37.5669,37.6069,17815.0
2017-04-04 13:55:00,47.01,47.04,47.0,47.04,14405.0,37.6069,37.6309,37.5989,37.6309,14405.0
2017-04-04 14:00:00,47.04,47.06,47.03,47.05,7064.0,37.6309,37.6469,37.6229,37.6389,7064.0
2017-04-04 14:05:00,47.05,47.08,47.05,47.08,25558.0,37.6389,37.6629,37.6389,37.6629,25558.0
2017-04-04 14:10:00,47.08,47.09,47.07,47.07,37691.0,37.6629,37.6709,37.6549,37.6549,37691.0
2017-04-04 14:15:00,47.08,47.09,47.07,47.08,56606.0,37.6629,37.6709,37.6549,37.6629,56606.0
2017-04-04 14:20:00,47.07,47.08,47.04,47.07,18174.0,37.6549,37.6629,37.6309,37.6549,18174.0
2017-04-04 14:25:00,47.07,47.09,47.06,47.08,19703.0,37.6549,37.6709,37.6469,37.6629,19703.0
2017-04-04 14:30:00,47.07,47.08,47.07,47.07,17842.0,37.6549,37.6629,37.6549,37.6549,17842.0
2017-04-04 14:35:00,47.08,47.08,47.04,47.05,9311.0,37.6629,37.6629,37.6309,37.6389,9311.0
2017-04-04 14:40:00,47.05,47.09,47.05,47.06,26735.0,37.6389,37.6709,37.6389,37.6469,26735.0
2017-04-04 14:45:00,47.06,47.06,47.03,47.04,10385.0,37.6469,37.6469,37.6229,37.6309,10385.0
2017-04-04 14:50:00,47.04,47.04,47.02,47.03,6852.0,37.6309,37.6309,37.6149,37.6229,6852.0
2017-04-04 14:55:00,47.02,47.03,46.98,46.98,16430.0,37.6149,37.6229,37.5829,37.5829,16430.0
2017-04-04 15:00:00,46.99,47.0,46.97,46.99,37299.0,37.5909,37.5989,37.5749,37.5909,37299.0
2017-04-04 15:05:00,46.98,47.01,46.98,46.98,31513.0,37.5829,37.6069,37.5829,37.5829,31513.0
2017-04-04 15:10:00,46.98,47.01,46.97,46.99,94485.0,37.5829,37.6069,37.5749,37.5909,94485.0
2017-04-04 15:15:00,46.98,46.99,46.95,46.96,27941.0,37.5829,37.5909,37.5589,37.5669,27941.0
2017-04-04 15:20:00,46.95,46.96,46.91,46.96,37032.0,37.5589,37.5669,37.5269,37.5669,37032.0
2017-04-04 15:25:00,46.96,46.97,46.95,46.95,33433.0,37.5669,37.5749,37.5589,37.5589,33433.0
2017-04-04 15:30:00,46.95,47.05,46.95,47.01,57929.0,37.5589,37.6389,37.5589,37.6069,57929.0
2017-04-04 15:35:00,47.02,47.03,47.0,47.02,52323.0,37.6149,37.6229,37.5989,37.6149,52323.0
2017-04-04 15:40:00,47.02,47.02,46.97,46.98,106698.0,37.6149,37.6149,37.5749,37.5829,106698.0
2017-04-04 15:45:00,46.98,46.98,46.93,46.94,115450.0,37.5829,37.5829,37.5429,37.5509,115450.0
2017-04-04 15:50:00,46.94,46.95,46.9,46.9,150821.0,37.5509,37.5589,37.5189,37.5189,150821.0
2017-04-04 15:55:00,46.91,46.98,46.9,46.96,387120.0,37.5269,37.5829,37.5189,37.5669,387120.0
2017-04-05 09:30:00,47.31,47.38,47.27,47.36,129021.0,37.8469,37.9029,37.8149,37.8869,129021.0
2017-04-05 09:35:00,47.36,47.46,47.33,47.46,68342.0,37.8869,37.9669,37.8629,37.9669,68342.0
2017-04-05 09:40:00,47.46,47.5,47.42,47.48,60716.0,37.9669,37.9989,37.9349,37.9829,60716.0
2017-04-05 09:45:00,47.48,47.64,47.43,47.64,80939.0,37.9829,38.1109,37.9429,38.1109,80939.0
2017-04-05 09:50:00,47.65,47.75,47.64,47.73,62055.0,38.1189,38.1989,38.1109,38.1829,62055.0
2017-04-05 09:55:00,47.73,47.81,47.72,47.81,103532.0,38.1829,38.2469,38.1749,38.2469,103532.0
2017-04-05 10:00:00,47.81,47.87,47.76,47.85,61868.0,38.2469,38.2949,38.2069,38.2789,61868.0
2017-04-05 10:05:00,47.85,47.87,47.78,47.84,31002.0,38.2789,38.2949,38.2229,38.2709,31002.0
2017-04-05 10:10:00,47.85,47.86,47.78,47.84,30990.0,38.2789,38.2869,38.2229,38.2709,30990.0
2017-04-05 10:15:00,47.84,47.88,47.8,47.81,44950.0,38.2709,38.3029,38.2389,38.2469,44950.0
2017-04-05 10:20:00,47.81,47.85,47.77,47.77,21365.0,38.2469,38.2789,38.2149,38.2149,21365.0
2017-04-05 10:25:00,47.78,47.8,47.74,47.79,19753.0,38.2229,38.2389,38.1909,38.2309,19753.0
2017-04-05 10:30:00,47.78,47.78,47.68,47.73,27889.0,38.2229,38.2229,38.1429,38.1829,27889.0
2017-04-05 10:35:00,47.72,47.72,47.67,47.72,62997.0,38.1749,38.1749,38.1349,38.1749,62997.0
2017-04-05 10:40:00,47.72,47.75,47.7,47.74,23981.0,38.1749,38.1989,38.1589,38.1909,23981.0
2017-04-05 10:45:00,47.75,47.76,47.68,47.69,41310.0,38.1989,38.2069,38.1429,38.1509,41310.0
2017-04-05 10:50:00,47.69,47.72,47.64,47.7,50571.0,38.1509,38.1749,38.1109,38.1589,50571.0
2017-04-05 10:55:00,47.7,47.78,47.7,47.78,12959.0,38.1589,38.2229,38.1589,38.2229,12959.0
2017-04-05 11:00:00,47.78,47.8,47.67,47.67,48776.0,38.2229,38.2389,38.1349,38.1349,48776.0
2017-04-05 11:05:00,47.67,47.68,47.49,47.52,49630.0,38.1349,38.1429,37.9909,38.0149,49630.0
2017-04-05 11:10:00,47.52,47.59,47.47,47.58,48785.0,38.0149,38.0709,37.9749,38.0629,48785.0
2017-04-05 11:15:00,47.57,47.59,47.47,47.5,33263.0,38.0549,38.0709,37.9749,37.9989,33263.0
2017-04-05 11:20:00,47.49,47.52,47.43,47.45,35348.0,37.9909,38.0149,37.9429,37.9589,35348.0
2017-04-05 11:25:00,47.45,47.46,47.39,47.4,95234.0,37.9589,37.9669,37.9109,37.9189,95234.0
2017-04-05 11:30:00,47.4,47.55,47.39,47.54,62493.0,37.9189,38.0389,37.9109,38.0309,62493.0
2017-04-05 11:35:00,47.54,47.63,47.53,47.62,31033.0,38.0309,38.1029,38.0229,38.0949,31033.0
2017-04-05 11:40:00,47.63,47.74,47.63,47.73,24757.0,38.1029,38.1909,38.1029,38.1829,24757.0
2017-04-05 11:45:00,47.74,47.76,47.69,47.7,27109.0,38.1909,38.2069,38.1509,38.1589,27109.0
2017-04-05 11:50:00,47.7,47.73,47.69,47.69,32616.0,38.1589,38.1829,38.1509,38.1509,32616.0
2017-04-05 11:55:00,47.7,47.71,47.67,47.68,40267.0,38.1589,38.1669,38.1349,38.1429,40267.0
2017-04-05 12:00:00,47.68,47.69,47.62,47.66,16212.0,38.1429,38.1509,38.0949,38.1269,16212.0
2017-04-05 12:05:00,47.67,47.74,47.67,47.72,19366.0,38.1349,38.1909,38.1349,38.1749,19366.0
2017-04-05 12:10:00,47.71,47.73,47.7,47.71,8922.0,38.1669,38.1829,38.1589,38.1669,8922.0
2017-04-05 12:15:00,47.71,47.72,47.67,47.69,15693.0,38.1669,38.1749,38.1349,38.1509,15693.0
2017-04-05 12:20:00,47.69,47.75,47.69,47.72,28988.0,38.1509,38.1989,38.1509,38.1749,28988.0
2017-04-05 12:25:00,47.73,47.73,47.69,47.69,18315.0,38.1829,38.1829,38.1509,38.1509,18315.0
2017-04-05 12:30:00,47.69,47.73,47.69,47.73,9481.0,38.1509,38.1829,38.1509,38.1829,9481.0
2017-04-05 12:35:00,47.72,47.74,47.71,47.72,14021.0,38.1749,38.1909,38.1669,38.1749,14021.0
2017-04-05 12:40:00,47.72,47.81,47.72,47.8,15208.0,38.1749,38.2469,38.1749,38.2389,15208.0
2017-04-05 12:45:00,47.8,47.82,47.79,47.8,11028.0,38.2389,38.2549,38.2309,38.2389,11028.0
2017-04-05 12:50:00,47.81,47.82,47.79,47.8,16047.0,38.2469,38.2549,38.2309,38.2389,16047.0
2017-04-05 12:55:00,47.8,47.81,47.76,47.76,22802.0,38.2389,38.2469,38.2069,38.2069,22802.0
2017-04-05 13:00:00,47.76,47.8,47.74,47.8,35835.0,38.2069,38.2389,38.1909,38.2389,35835.0
2017-04-05 13:05:00,47.81,47.84,47.8,47.83,14349.0,38.2469,38.2709,38.2389,38.2629,14349.0
2017-04-05 13:10:00,47.83,47.83,47.81,47.82,8296.0,38.2629,38.2629,38.2469,38.2549,8296.0
2017-04-05 13:15:00,47.81,47.82,47.78,47.78,14536.0,38.2469,38.2549,38.2229,38.2229,14536.0
2017-04-05 13:20:00,47.77,47.79,47.76,47.79,14167.0,38.2149,38.2309,38.2069,38.2309,14167.0
2017-04-05 13:25:00,47.78,47.82,47.77,47.82,20477.0,38.2229,38.2549,38.2149,38.2549,20477.0
2017-04-05 13:30:00,47.83,47.85,47.81,47.84,20156.0,38.2629,38.2789,38.2469,38.2709,20156.0
2017-04-05 13:35:00,47.84,47.87,47.83,47.83,15651.0,38.2709,38.2949,38.2629,38.2629,15651.0
2017-04-05 13:40:00,47.84,47.84,47.76,47.78,20157.0,38.2709,38.2709,38.2069,38.2229,20157.0
2017-04-05 13:45:00,47.78,47.8,47.78,47.79,13253.0,38.2229,38.2389,38.2229,38.2309,13253.0
2017-04-05 13:50:00,47.8,47.82,47.78,47.79,14732.0,38.2389,38.2549,38.2229,38.2309,14732.0
2017-04-05 13:55:00,47.8,47.86,47.8,47.85,28010.0,38.2389,38.2869,38.2389,38.2789,28010.0
2017-04-05 14:00:00,47.85,47.94,47.77,47.87,116604.0,38.2789,38.3508,38.2149,38.2949,116604.0
2017-04-05 14:05:00,47.88,47.95,47.86,47.87,34674.0,38.3029,38.3588,38.2869,38.2949,34674.0
2017-04-05 14:10:00,47.86,47.89,47.8,47.8,31688.0,38.2869,38.3108,38.2389,38.2389,31688.0
2017-04-05 14:15:00,47.8,47.87,47.78,47.85,27779.0,38.2389,38.2949,38.2229,38.2789,27779.0
2017-04-05 14:20:00,47.84,47.85,47.76,47.76,22590.0,38.2709,38.2789,38.2069,38.2069,22590.0
2017-04-05 14:25:00,47.76,47.82,47.75,47.82,25080.0,38.2069,38.2549,38.1989,38.2549,25080.0
2017-04-05 14:30:00,47.82,47.82,47.74,47.74,22934.0,38.2549,38.2549,38.1909,38.1909,22934.0
2017-04-05 14:35:00,47.73,47.75,47.64,47.64,26987.0,38.1829,38.1989,38.1109,38.1109,26987.0
2017-04-05 14:40:00,47.64,47.66,47.6,47.65,38144.0,38.1109,38.1269,38.0789,38.1189,38144.0
2017-04-05 14:45:00,47.65,47.66,47.57,47.6,32111.0,38.1189,38.1269,38.0549,38.0789,32111.0
2017-04-05 14:50:00,47.6,47.6,47.51,47.55,73545.0,38.0789,38.0789,38.0069,38.0389,73545.0
2017-04-05 14:55:00,47.56,47.58,47.49,47.5,20944.0,38.0469,38.0629,37.9909,37.9989,20944.0
2017-04-05 15:00:00,47.49,47.55,47.48,47.49,28409.0,37.9909,38.0389,37.9829,37.9909,28409.0
2017-04-05 15:05:00,47.5,47.51,47.45,47.45,38206.0,37.9989,38.0069,37.9589,37.9589,38206.0
2017-04-05 15:10:00,47.46,47.46,47.36,47.36,36885.0,37.9669,37.9669,37.8869,37.8869,36885.0
2017-04-05 15:15:00,47.36,47.38,47.28,47.3,46958.0,37.8869,37.9029,37.8229,37.8389,46958.0
2017-04-05 15:20:00,47.3,47.32,47.14,47.16,150735.0,37.8389,37.8549,37.7109,37.7269,150735.0
2017-04-05 15:25:00,47.16,47.2,47.08,47.2,97950.0,37.7269,37.7589,37.6629,37.7589,97950.0
2017-04-05 15:30:00,47.19,47.21,47.01,47.05,84773.0,37.7509,37.7669,37.6069,37.6389,84773.0
2017-04-05 15:35:00,47.05,47.14,47.04,47.12,59025.0,37.6389,37.7109,37.6309,37.6949,59025.0
2017-04-05 15:40:00,47.13,47.13,47.05,47.08,98826.0,37.7029,37.7029,37.6389,37.6629,98826.0
2017-04-05 15:45:00,47.08,47.1,46.98,47.0,130753.0,37.6629,37.6789,37.5829,37.5989,130753.0
2017-04-05 15:50:00,46.99,47.15,46.99,47.12,123028.0,37.5909,37.7189,37.5909,37.6949,123028.0
2017-04-05 15:55:00,47.11,47.12,46.96,47.0,244204.0,37.6869,37.6949,37.5669,37.5989,244204.0
2017-04-06 09:30:00,46.96,47.02,46.72,46.75,71971.0,37.5669,37.6149,37.3749,37.3989,71971.0
2017-04-06 09:35:00,46.77,46.95,46.73,46.94,27571.0,37.4149,37.5589,37.3829,37.5509,27571.0
2017-04-06 09:40:00,46.95,46.98,46.84,46.85,27769.0,37.5589,37.5829,37.4709,37.4789,27769.0
2017-04-06 09:45:00,46.85,46.85,46.67,46.72,93566.0,37.4789,37.4789,37.3349,37.3749,93566.0
2017-04-06 09:50:00,46.71,46.89,46.71,46.89,39712.0,37.3669,37.5109,37.3669,37.5109,39712.0
2017-04-06 09:55:00,46.9,47.0,46.9,47.0,38589.0,37.5189,37.5989,37.5189,37.5989,38589.0
2017-04-06 10:00:00,47.0,47.02,46.94,47.01,37089.0,37.5989,37.6149,37.5509,37.6069,37089.0
2017-04-06 10:05:00,47.01,47.14,47.01,47.12,41458.0,37.6069,37.7109,37.6069,37.6949,41458.0
2017-04-06 10:10:00,47.13,47.21,47.12,47.2,50110.0,37.7029,37.7669,37.6949,37.7589,50110.0
2017-04-06 10:15:00,47.2,47.24,47.14,47.17,26993.0,37.7589,37.7909,37.7109,37.7349,26993.0
2017-04-06 10:20:00,47.17,47.25,47.17,47.21,40989.0,37.7349,37.7989,37.7349,37.7669,40989.0
2017-04-06 10:25:00,47.22,47.25,47.16,47.23,15958.0,37.7749,37.7989,37.7269,37.7829,15958.0
2017-04-06 10:30:00,47.24,47.29,47.22,47.24,18951.0,37.7909,37.8309,37.7749,37.7909,18951.0
2017-04-06 10:35:00,47.24,47.28,47.22,47.25,47644.0,37.7909,37.8229,37.7749,37.7989,47644.0
2017-04-06 10:40:00,47.24,47.24,47.11,47.14,42826.0,37.7909,37.7909,37.6869,37.7109,42826.0
2017-04-06 10:45:00,47.14,47.2,47.14,47.17,24111.0,37.7109,37.7589,37.7109,37.7349,24111.0
2017-04-06 10:50:00,47.17,47.23,47.16,47.17,19116.0,37.7349,37.7829,37.7269,37.7349,19116.0
2017-04-06 10:55:00,47.18,47.24,47.17,47.18,19225.0,37.7429,37.7909,37.7349,37.7429,19225.0
2017-04-06 11:00:00,47.18,47.26,47.18,47.21,24441.0,37.7429,37.8069,37.7429,37.7669,24441.0
2017-04-06 11:05:00,47.2,47.25,47.19,47.25,15422.0,37.7589,37.7989,37.7509,37.7989,15422.0
2017-04-06 11:10:00,47.25,47.25,47.21,47.21,28475.0,37.7989,37.7989,37.7669,37.7669,28475.0
2017-04-06 11:15:00,47.21,47.25,47.19,47.24,18303.0,37.7669,37.7989,37.7509,37.7909,18303.0
2017-04-06 11:20:00,47.25,47.37,47.24,47.37,21213.0,37.7989,37.8949,37.7909,37.8949,21213.0
2017-04-06 11:25:00,47.37,47.42,47.36,47.36,22423.0,37.8949,37.9349,37.8869,37.8869,22423.0
2017-04-06 11:30:00,47.36,47.37,47.32,47.33,15186.0,37.8869,37.8949,37.8549,37.8629,15186.0
2017-04-06 11:35:00,47.33,47.36,47.29,47.3,23581.0,37.8629,37.8869,37.8309,37.8389,23581.0
2017-04-06 11:40:00,47.32,47.34,47.28,47.29,15193.0,37.8549,37.8709,37.8229,37.8309,15193.0
2017-04-06 11:45:00,47.3,47.3,47.26,47.28,30737.0,37.8389,37.8389,37.8069,37.8229,30737.0
2017-04-06 11:50:00,47.29,47.29,47.24,47.28,13067.0,37.8309,37.8309,37.7909,37.8229,13067.0
2017-04-06 11:55:00,47.29,47.31,47.25,47.26,15688.0,37.8309,37.8469,37.7989,37.8069,15688.0
2017-04-06 12:00:00,47.25,47.31,47.24,47.3,17479.0,37.7989,37.8469,37.7909,37.8389,17479.0
2017-04-06 12:05:00,47.3,47.33,47.26,47.28,19910.0,37.8389,37.8629,37.8069,37.8229,19910.0
2017-04-06 12:10:00,47.28,47.3,47.26,47.27,13325.0,37.8229,37.8389,37.8069,37.8149,13325.0
2017-04-06 12:15:00,47.27,47.29,47.24,47.29,15991.0,37.8149,37.8309,37.7909,37.8309,15991.0
2017-04-06 12:20:00,47.28,47.31,47.25,47.26,17375.0,37.8229,37.8469,37.7989,37.8069,17375.0
2017-04-06 12:25:00,47.26,47.26,47.23,47.23,23401.0,37.8069,37.8069,37.7829,37.7829,23401.0
2017-04-06 12:30:00,47.24,47.27,47.23,47.25,23086.0,37.7909,37.8149,37.7829,37.7989,23086.0
2017-04-06 12:35:00,47.25,47.26,47.17,47.21,21654.0,37.7989,37.8069,37.7349,37.7669,21654.0
2017-04-06 12:40:00,47.2,47.21,47.14,47.17,15957.0,37.7589,37.7669,37.7109,37.7349,15957.0
2017-04-06 12:45:00,47.16,47.19,47.13,47.18,25994.0,37.7269,37.7509,37.7029,37.7429,25994.0
2017-04-06 12:50:00,47.18,47.22,47.17,47.2,7682.0,37.7429,37.7749,37.7349,37.7589,7682.0
2017-04-06 12:55:00,47.2,47.27,47.19,47.25,18532.0,37.7589,37.8149,37.7509,37.7989,18532.0
2017-04-06 13:00:00,47.25,47.28,47.24,47.27,11907.0,37.7989,37.8229,37.7909,37.8149,11907.0
2017-04-06 13:05:00,47.27,47.32,47.24,47.32,19892.0,37.8149,37.8549,37.7909,37.8549,19892.0
2017-04-06 13:10:00,47.32,47.39,47.3,47.38,27665.0,37.8549,37.9109,37.8389,37.9029,27665.0
2017-04-06 13:15:00,47.38,47.46,47.38,47.46,19578.0,37.9029,37.9669,37.9029,37.9669,19578.0
2017-04-06 13:20:00,47.46,47.47,47.4,47.43,15519.0,37.9669,37.9749,37.9189,37.9429,15519.0
2017-04-06 13:25:00,47.43,47.49,47.43,47.49,30727.0,37.9429,37.9909,37.9429,37.9909,30727.0
2017-04-06 13:30:00,47.48,47.49,47.43,47.47,73863.0,37.9829,37.9909,37.9429,37.9749,73863.0
2017-04-06 13:35:00,47.48,47.48,47.41,47.43,14587.0,37.9829,37.9829,37.9269,37.9429,14587.0
2017-04-06 13:40:00,47.42,47.42,47.39,47.4,51320.0,37.9349,37.9349,37.9109,37.9189,51320.0
2017-04-06 13:45:00,47.4,47.41,47.37,47.38,16409.0,37.9189,37.9269,37.8949,37.9029,16409.0
2017-04-06 13:50:00,47.38,47.41,47.38,47.4,16672.0,37.9029,37.9269,37.9029,37.9189,16672.0
2017-04-06 13:55:00,47.4,47.4,47.37,47.39,14187.0,37.9189,37.9189,37.8949,37.9109,14187.0
2017-04-06 14:00:00,47.39,47.41,47.36,47.36,22552.0,37.9109,37.9269,37.8869,37.8869,22552.0
2017-04-06 14:05:00,47.37,47.37,47.32,47.34,22355.0,37.8949,37.8949,37.8549,37.8709,22355.0
2017-04-06 14:10:00,47.34,47.34,47.3,47.3,17613.0,37.8709,37.8709,37.8389,37.8389,17613.0
2017-04-06 14:15:00,47.31,47.34,47.3,47.33,48811.0,37.8469,37.8709,37.8389,37.8629,48811.0
2017-04-06 14:20:00,47.32,47.34,47.3,47.3,11160.0,37.8549,37.8709,37.8389,37.8389,11160.0
2017-04-06 14:25:00,47.3,47.31,47.21,47.21,28964.0,37.8389,37.8469,37.7669,37.7669,28964.0
2017-04-06 14:30:00,47.21,47.25,47.21,47.24,13995.0,37.7669,37.7989,37.7669,37.7909,13995.0
2017-04-06 14:35:00,47.24,47.29,47.22,47.26,19185.0,37.7909,37.8309,37.7749,37.8069,19185.0
2017-04-06 14:40:00,47.26,47.3,47.24,47.29,19677.0,37.8069,37.8389,37.7909,37.8309,19677.0
2017-04-06 14:45:00,47.29,47.3,47.14,47.18,60808.0,37.8309,37.8389,37.7109,37.7429,60808.0
2017-04-06 14:50:00,47.18,47.18,47.1,47.13,36825.0,37.7429,37.7429,37.6789,37.7029,36825.0
2017-04-06 14:55:00,47.12,47.13,47.04,47.07,28346.0,37.6949,37.7029,37.6309,37.6549,28346.0
2017-04-06 15:00:00,47.07,47.12,47.06,47.1,18527.0,37.6549,37.6949,37.6469,37.6789,18527.0
2017-04-06 15:05:00,47.11,47.12,47.07,47.11,38860.0,37.6869,37.6949,37.6549,37.6869,38860.0
2017-04-06 15:10:00,47.11,47.18,47.1,47.17,35882.0,37.6869,37.7429,37.6789,37.7349,35882.0
2017-04-06 15:15:00,47.17,47.24,47.15,47.22,58253.0,37.7349,37.7909,37.7189,37.7749,58253.0
2017-04-06 15:20:00,47.23,47.25,47.18,47.19,47099.0,37.7829,37.7989,37.7429,37.7509,47099.0
2017-04-06 15:25:00,47.2,47.25,47.19,47.22,44692.0,37.7589,37.7989,37.7509,37.7749,44692.0
2017-04-06 15:30:00,47.22,47.22,47.14,47.16,65691.0,37.7749,37.7749,37.7109,37.7269,65691.0
2017-04-06 15:35:00,47.16,47.26,47.15,47.25,34551.0,37.7269,37.8069,37.7189,37.7989,34551.0
2017-04-06 15:40:00,47.26,47.29,47.23,47.26,50357.0,37.8069,37.8309,37.7829,37.8069,50357.0
2017-04-06 15:45:00,47.26,47.3,47.24,47.28,74902.0,37.8069,37.8389,37.7909,37.8229,74902.0
2017-04-06 15:50:00,47.27,47.29,47.23,47.25,73664.0,37.8149,37.8309,37.7829,37.7989,73664.0
2017-04-06 15:55:00,47.24,47.34,47.21,47.3,183918.0,37.7909,37.8709,37.7669,37.8389,183918.0
2017-04-07 09:30:00,46.94,47.09,46.86,46.95,60636.0,37.5509,37.6709,37.4869,37.5589,60636.0
2017-04-07 09:35:00,46.97,47.2,46.96,47.12,23995.0,37.5749,37.7589,37.5669,37.6949,23995.0
2017-04-07 09:40:00,47.11,47.15,47.03,47.04,22460.0,37.6869,37.7189,37.6229,37.6309,22460.0
2017-04-07 09:45:00,47.04,47.07,46.96,46.98,27112.0,37.6309,37.6549,37.5669,37.5829,27112.0
2017-04-07 09:50:00,46.98,47.07,46.9,46.92,47505.0,37.5829,37.6549,37.5189,37.5349,47505.0
2017-04-07 09:55:00,46.9,46.96,46.85,46.93,50078.0,37.5189,37.5669,37.4789,37.5429,50078.0
2017-04-07 10:00:00,46.91,47.0,46.89,47.0,53011.0,37.5269,37.5989,37.5109,37.5989,53011.0
2017-04-07 10:05:00,47.01,47.05,46.99,47.05,28552.0,37.6069,37.6389,37.5909,37.6389,28552.0
2017-04-07 10:10:00,47.06,47.12,47.04,47.05,26943.0,37.6469,37.6949,37.6309,37.6389,26943.0
2017-04-07 10:15:00,47.05,47.13,47.03,47.08,26725.0,37.6389,37.7029,37.6229,37.6629,26725.0
2017-04-07 10:20:00,47.08,47.13,47.06,47.11,20855.0,37.6629,37.7029,37.6469,37.6869,20855.0
2017-04-07 10:25:00,47.12,47.21,47.11,47.14,24731.0,37.6949,37.7669,37.6869,37.7109,24731.0
2017-04-07 10:30:00,47.15,47.18,47.09,47.18,23445.0,37.7189,37.7429,37.6709,37.7429,23445.0
2017-04-07 10:35:00,47.18,47.23,47.14,47.2,17532.0,37.7429,37.7829,37.7109,37.7589,17532.0
2017-04-07 10:40:00,47.19,47.2,47.11,47.11,18158.0,37.7509,37.7589,37.6869,37.6869,18158.0
2017-04-07 10:45:00,47.11,47.11,46.99,47.02,39164.0,37.6869,37.6869,37.5909,37.6149,39164.0
2017-04-07 10:50:00,47.01,47.03,46.98,47.01,23981.0,37.6069,37.6229,37.5829,37.6069,23981.0
2017-04-07 10:55:00,47.02,47.04,47.0,47.01,12884.0,37.6149,37.6309,37.5989,37.6069,12884.0
2017-04-07 11:00:00,47.01,47.07,47.0,47.03,25075.0,37.6069,37.6549,37.5989,37.6229,25075.0
2017-04-07 11:05:00,47.03,47.04,46.98,46.99,45292.0,37.6229,37.6309,37.5829,37.5909,45292.0
2017-04-07 11:10:00,46.99,47.01,46.95,47.01,27556.0,37.5909,37.6069,37.5589,37.6069,27556.0
2017-04-07 11:15:00,47.0,47.07,46.98,47.05,43075.0,37.5989,37.6549,37.5829,37.6389,43075.0
2017-04-07 11:20:00,47.05,47.16,47.05,47.14,23628.0,37.6389,37.7269,37.6389,37.7109,23628.0
2017-04-07 11:25:00,47.14,47.16,47.07,47.08,59660.0,37.7109,37.7269,37.6549,37.6629,59660.0
2017-04-07 11:30:00,47.08,47.12,47.04,47.11,115113.0,37.6629,37.6949,37.6309,37.6869,115113.0
2017-04-07 11:35:00,47.1,47.11,47.0,47.03,22709.0,37.6789,37.6869,37.5989,37.6229,22709.0
2017-04-07 11:40:00,47.03,47.05,47.0,47.03,13407.0,37.6229,37.6389,37.5989,37.6229,13407.0
2017-04-07 11:45:00,47.04,47.07,47.0,47.07,15264.0,37.6309,37.6549,37.5989,37.6549,15264.0
2017-04-07 11:50:00,47.07,47.08,47.04,47.06,16662.0,37.6549,37.6629,37.6309,37.6469,16662.0
2017-04-07 11:55:00,47.06,47.08,47.04,47.07,16659.0,37.6469,37.6629,37.6309,37.6549,16659.0
2017-04-07 12:00:00,47.07,47.14,47.07,47.13,14273.0,37.6549,37.7109,37.6549,37.7029,14273.0
2017-04-07 12:05:00,47.12,47.13,47.1,47.11,8368.0,37.6949,37.7029,37.6789,37.6869,8368.0
2017-04-07 12:10:00,47.1,47.12,47.09,47.12,6475.0,37.6789,37.6949,37.6709,37.6949,6475.0
2017-04-07 12:15:00,47.12,47.16,47.11,47.13,13216.0,37.6949,37.7269,37.6869,37.7029,13216.0
2017-04-07 12:20:00,47.13,47.14,47.13,47.13,5104.0,37.7029,37.7109,37.7029,37.7029,5104.0
2017-04-07 12:25:00,47.14,47.19,47.14,47.14,17267.0,37.7109,37.7509,37.7109,37.7109,17267.0
2017-04-07 12:30:00,47.15,47.16,47.13,47.14,14644.0,37.7189,37.7269,37.7029,37.7109,14644.0
2017-04-07 12:35:00,47.13,47.13,47.08,47.1,7083.0,37.7029,37.7029,37.6629,37.6789,7083.0
2017-04-07 12:40:00,47.09,47.1,47.08,47.09,10368.0,37.6709,37.6789,37.6629,37.6709,10368.0
2017-04-07 12:45:00,47.09,47.1,47.06,47.1,13003.0,37.6709,37.6789,37.6469,37.6789,13003.0
2017-04-07 12:50:00,47.1,47.17,47.09,47.16,22912.0,37.6789,37.7349,37.6709,37.7269,22912.0
2017-04-07 12:55:00,47.17,47.21,47.17,47.21,10535.0,37.7349,37.7669,37.7349,37.7669,10535.0
2017-04-07 13:00:00,47.2,47.22,47.18,47.19,27481.0,37.7589,37.7749,37.7429,37.7509,27481.0
2017-04-07 13:05:00,47.19,47.23,47.17,47.23,27473.0,37.7509,37.7829,37.7349,37.7829,27473.0
2017-04-07 13:10:00,47.23,47.27,47.23,47.26,10928.0,37.7829,37.8149,37.7829,37.8069,10928.0
2017-04-07 13:15:00,47.27,47.31,47.24,47.25,20840.0,37.8149,37.8469,37.7909,37.7989,20840.0
2017-04-07 13:20:00,47.24,47.36,47.23,47.34,125928.0,37.7909,37.8869,37.7829,37.8709,125928.0
2017-04-07 13:25:00,47.34,47.38,47.31,47.37,19460.0,37.8709,37.9029,37.8469,37.8949,19460.0
2017-04-07 13:30:00,47.37,47.47,47.37,47.38,36234.0,37.8949,37.9749,37.8949,37.9029,36234.0
2017-04-07 13:35:00,47.38,47.39,47.29,47.3,16201.0,37.9029,37.9109,37.8309,37.8389,16201.0
2017-04-07 13:40:00,47.3,47.31,47.28,47.29,12815.0,37.8389,37.8469,37.8229,37.8309,12815.0
2017-04-07 13:45:00,47.29,47.32,47.28,47.3,14509.0,37.8309,37.8549,37.8229,37.8389,14509.0
2017-04-07 13:50:00,47.29,47.36,47.29,47.35,12803.0,37.8309,37.8869,37.8309,37.8789,12803.0
2017-04-07 13:55:00,47.35,47.39,47.35,47.36,28161.0,37.8789,37.9109,37.8789,37.8869,28161.0
2017-04-07 14:00:00,47.36,47.42,47.36,47.4,15482.0,37.8869,37.9349,37.8869,37.9189,15482.0
2017-04-07 14:05:00,47.4,47.43,47.39,47.4,18068.0,37.9189,37.9429,37.9109,37.9189,18068.0
2017-04-07 14:10:00,47.4,47.42,47.39,47.41,23360.0,37.9189,37.9349,37.9109,37.9269,23360.0
2017-04-07 14:15:00,47.41,47.41,47.34,47.36,32171.0,37.9269,37.9269,37.8709,37.8869,32171.0
2017-04-07 14:20:00,47.36,47.39,47.34,47.37,23962.0,37.8869,37.9109,37.8709,37.8949,23962.0
2017-04-07 14:25:00,47.37,47.39,47.35,47.36,12539.0,37.8949,37.9109,37.8789,37.8869,12539.0
2017-04-07 14:30:00,47.35,47.36,47.33,47.34,15613.0,37.8789,37.8869,37.8629,37.8709,15613.0
2017-04-07 14:35:00,47.34,47.35,47.3,47.31,22702.0,37.8709,37.8789,37.8389,37.8469,22702.0
2017-04-07 14:40:00,47.31,47.31,47.23,47.26,33378.0,37.8469,37.8469,37.7829,37.8069,33378.0
2017-04-07 14:45:00,47.26,47.28,47.23,47.24,19760.0,37.8069,37.8229,37.7829,37.7909,19760.0
2017-04-07 14:50:00,47.23,47.24,47.19,47.21,19179.0,37.7829,37.7909,37.7509,37.7669,19179.0
2017-04-07 14:55:00,47.21,47.22,47.14,47.15,19113.0,37.7669,37.7749,37.7109,37.7189,19113.0
2017-04-07 15:00:00,47.15,47.19,47.15,47.19,19401.0,37.7189,37.7509,37.7189,37.7509,19401.0
2017-04-07 15:05:00,47.18,47.21,47.16,47.17,25374.0,37.7429,37.7669,37.7269,37.7349,25374.0
2017-04-07 15:10:00,47.18,47.23,47.18,47.22,35048.0,37.7429,37.7829,37.7429,37.7749,35048.0
2017-04-07 15:15:00,47.22,47.24,47.21,47.24,16318.0,37.7749,37.7909,37.7669,37.7909,16318.0
2017-04-07 15:20:00,47.23,47.28,47.22,47.26,42943.0,37.7829,37.8229,37.7749,37.8069,42943.0
2017-04-07 15:25:00,47.27,47.27,47.2,47.21,45503.0,37.8149,37.8149,37.7589,37.7669,45503.0
2017-04-07 15:30:00,47.21,47.21,47.16,47.18,50711.0,37.7669,37.7669,37.7269,37.7429,50711.0
2017-04-07 15:35:00,47.18,47.21,47.17,47.2,32338.0,37.7429,37.7669,37.7349,37.7589,32338.0
2017-04-07 15:40:00,47.2,47.2,47.15,47.15,51024.0,37.7589,37.7589,37.7189,37.7189,51024.0
2017-04-07 15:45:00,47.15,47.2,47.14,47.19,97209.0,37.7189,37.7589,37.7109,37.7509,97209.0
2017-04-07 15:50:00,47.19,47.21,47.16,47.16,71499.0,37.7509,37.7669,37.7269,37.7269,71499.0
2017-04-07 15:55:00,47.16,47.2,47.13,47.16,200297.0,37.7269,37.7589,37.7029,37.7269,200297.0
2017-04-10 09:30:00,47.15,47.29,47.08,47.1,49549.0,37.7189,37.8309,37.6629,37.6789,49549.0
2017-04-10 09:35:00,47.11,47.21,47.11,47.17,12966.0,37.6869,37.7669,37.6869,37.7349,12966.0
2017-04-10 09:40:00,47.21,47.31,47.21,47.29,16224.0,37.7669,37.8469,37.7669,37.8309,16224.0
2017-04-10 09:45:00,47.31,47.35,47.28,47.34,24468.0,37.8469,37.8789,37.8229,37.8709,24468.0
2017-04-10 09:50:00,47.34,47.38,47.33,47.34,25828.0,37.8709,37.9029,37.8629,37.8709,25828.0
2017-04-10 09:55:00,47.33,47.36,47.29,47.34,20747.0,37.8629,37.8869,37.8309,37.8709,20747.0
2017-04-10 10:00:00,47.34,47.36,47.28,47.29,14171.0,37.8709,37.8869,37.8229,37.8309,14171.0
2017-04-10 10:05:00,47.3,47.37,47.3,47.34,21480.0,37.8389,37.8949,37.8389,37.8709,21480.0
2017-04-10 10:10:00,47.34,47.35,47.29,47.33,13772.0,37.8709,37.8789,37.8309,37.8629,13772.0
2017-04-10 10:15:00,47.32,47.37,47.28,47.32,23868.0,37.8549,37.8949,37.8229,37.8549,23868.0
2017-04-10 10:20:00,47.31,47.36,47.3,47.35,43385.0,37.8469,37.8869,37.8389,37.8789,43385.0
2017-04-10 10:25:00,47.35,47.37,47.34,47.37,43079.0,37.8789,37.8949,37.8709,37.8949,43079.0
2017-04-10 10:30:00,47.37,47.4,47.35,47.38,60109.0,37.8949,37.9189,37.8789,37.9029,60109.0
2017-04-10 10:35:00,47.38,47.39,47.33,47.33,65262.0,37.9029,37.9109,37.8629,37.8629,65262.0
2017-04-10 10:40:00,47.33,47.38,47.31,47.36,32700.0,37.8629,37.9029,37.8469,37.8869,32700.0
2017-04-10 10:45:00,47.36,47.39,47.36,47.37,21042.0,37.8869,37.9109,37.8869,37.8949,21042.0
2017-04-10 10:50:00,47.37,47.37,47.3,47.31,33006.0,37.8949,37.8949,37.8389,37.8469,33006.0
2017-04-10 10:55:00,47.3,47.34,47.22,47.22,15422.0,37.8389,37.8709,37.7749,37.7749,15422.0
2017-04-10 11:00:00,47.21,47.24,47.19,47.22,16557.0,37.7669,37.7909,37.7509,37.7749,16557.0
2017-04-10 11:05:00,47.22,47.23,47.18,47.22,20997.0,37.7749,37.7829,37.7429,37.7749,20997.0
2017-04-10 11:10:00,47.22,47.28,47.22,47.28,12380.0,37.7749,37.8229,37.7749,37.8229,12380.0
2017-04-10 11:15:00,47.29,47.3,47.26,47.27,14234.0,37.8309,37.8389,37.8069,37.8149,14234.0
2017-04-10 11:20:00,47.28,47.31,47.26,47.27,30970.0,37.8229,37.8469,37.8069,37.8149,30970.0
2017-04-10 11:25:00,47.28,47.28,47.21,47.21,20606.0,37.8229,37.8229,37.7669,37.7669,20606.0
2017-04-10 11:30:00,47.22,47.23,47.08,47.09,47202.0,37.7749,37.7829,37.6629,37.6709,47202.0
2017-04-10 11:35:00,47.09,47.09,47.01,47.02,85043.0,37.6709,37.6709,37.6069,37.6149,85043.0
2017-04-10 11:40:00,47.02,47.06,46.97,47.06,35132.0,37.6149,37.6469,37.5749,37.6469,35132.0
2017-04-10 11:45:00,47.05,47.07,47.02,47.07,28776.0,37.6389,37.6549,37.6149,37.6549,28776.0
2017-04-10 11:50:00,47.07,47.09,47.04,47.07,27694.0,37.6549,37.6709,37.6309,37.6549,27694.0
2017-04-10 11:55:00,47.08,47.08,46.99,46.99,19636.0,37.6629,37.6629,37.5909,37.5909,19636.0
2017-04-10 12:00:00,47.0,47.02,46.99,47.01,35879.0,37.5989,37.6149,37.5909,37.6069,35879.0
2017-04-10 12:05:00,47.01,47.03,46.96,46.97,22728.0,37.6069,37.6229,37.5669,37.5749,22728.0
2017-04-10 12:10:00,46.97,46.98,46.87,46.89,61905.0,37.5749,37.5829,37.4949,37.5109,61905.0
2017-04-10 12:15:00,46.89,46.95,46.89,46.89,36777.0,37.5109,37.5589,37.5109,37.5109,36777.0
2017-04-10 12:20:00,46.9,46.91,46.84,46.86,24584.0,37.5189,37.5269,37.4709,37.4869,24584.0
2017-04-10 12:25:00,46.85,46.92,46.84,46.91,24698.0,37.4789,37.5349,37.4709,37.5269,24698.0
2017-04-10 12:30:00,46.91,46.99,46.89,46.98,19806.0,37.5269,37.5909,37.5109,37.5829,19806.0
2017-04-10 12:35:00,46.97,47.02,46.96,47.0,27442.0,37.5749,37.6149,37.5669,37.5989,27442.0
2017-04-10 12:40:00,47.01,47.08,47.01,47.07,14809.0,37.6069,37.6629,37.6069,37.6549,14809.0
2017-04-10 12:45:00,47.06,47.13,47.04,47.12,21285.0,37.6469,37.7029,37.6309,37.6949,21285.0
2017-04-10 12:50:00,47.13,47.18,47.12,47.17,24402.0,37.7029,37.7429,37.6949,37.7349,24402.0
2017-04-10 12:55:00,47.16,47.18,47.14,47.15,15686.0,37.7269,37.7429,37.7109,37.7189,15686.0
2017-04-10 13:00:00,47.15,47.16,47.11,47.13,8569.0,37.7189,37.7269,37.6869,37.7029,8569.0
2017-04-10 13:05:00,47.13,47.18,47.13,47.16,14818.0,37.7029,37.7429,37.7029,37.7269,14818.0
2017-04-10 13:10:00,47.15,47.19,47.13,47.18,14483.0,37.7189,37.7509,37.7029,37.7429,14483.0
2017-04-10 13:15:00,47.18,47.22,47.18,47.21,78512.0,37.7429,37.7749,37.7429,37.7669,78512.0
2017-04-10 13:20:00,47.21,47.24,47.2,47.23,11323.0,37.7669,37.7909,37.7589,37.7829,11323.0
2017-04-10 13:25:00,47.24,47.25,47.22,47.23,87042.0,37.7909,37.7989,37.7749,37.7829,87042.0
2017-04-10 13:30:00,47.23,47.24,47.21,47.23,30567.0,37.7829,37.7909,37.7669,37.7829,30567.0
2017-04-10 13:35:00,47.23,47.3,47.23,47.28,39606.0,37.7829,37.8389,37.7829,37.8229,39606.0
2017-04-10 13:40:00,47.27,47.3,47.26,47.28,19484.0,37.8149,37.8389,37.8069,37.8229,19484.0
2017-04-10 13:45:00,47.28,47.3,47.25,47.3,19856.0,37.8229,37.8389,37.7989,37.8389,19856.0
2017-04-10 13:50:00,47.29,47.3,47.28,47.3,48681.0,37.8309,37.8389,37.8229,37.8389,48681.0
2017-04-10 13:55:00,47.3,47.31,47.27,47.3,62258.0,37.8389,37.8469,37.8149,37.8389,62258.0
2017-04-10 14:00:00,47.3,47.3,47.22,47.22,81806.0,37.8389,37.8389,37.7749,37.7749,81806.0
2017-04-10 14:05:00,47.22,47.28,47.22,47.26,22870.0,37.7749,37.8229,37.7749,37.8069,22870.0
2017-04-10 14:10:00,47.26,47.28,47.22,47.26,28058.0,37.8069,37.8229,37.7749,37.8069,28058.0
2017-04-10 14:15:00,47.25,47.27,47.23,47.23,18784.0,37.7989,37.8149,37.7829,37.7829,18784.0
2017-04-10 14:20:00,47.23,47.26,47.23,47.24,12472.0,37.7829,37.8069,37.7829,37.7909,12472.0
2017-04-10 14:25:00,47.24,47.24,47.17,47.18,21668.0,37.7909,37.7909,37.7349,37.7429,21668.0
2017-04-10 14:30:00,47.18,47.21,47.15,47.18,25554.0,37.7429,37.7669,37.7189,37.7429,25554.0
2017-04-10 14:35:00,47.17,47.18,47.15,47.15,15068.0,37.7349,37.7429,37.7189,37.7189,15068.0
2017-04-10 14:40:00,47.15,47.2,47.14,47.2,11433.0,37.7189,37.7589,37.7109,37.7589,11433.0
2017-04-10 14:45:00,47.2,47.28,47.2,47.28,37354.0,37.7589,37.8229,37.7589,37.8229,37354.0
2017-04-10 14:50:00,47.27,47.28,47.24,47.28,17399.0,37.8149,37.8229,37.7909,37.8229,17399.0
2017-04-10 14:55:00,47.27,47.28,47.25,47.27,12073.0,37.8149,37.8229,37.7989,37.8149,12073.0
2017-04-10 15:00:00,47.27,47.28,47.25,47.26,8873.0,37.8149,37.8229,37.7989,37.8069,8873.0
2017-04-10 15:05:00,47.26,47.31,47.26,47.26,43572.0,37.8069,37.8469,37.8069,37.8069,43572.0
2017-04-10 15:10:00,47.26,47.28,47.23,47.24,14330.0,37.8069,37.8229,37.7829,37.7909,14330.0
2017-04-10 15:15:00,47.24,47.28,47.19,47.22,37898.0,37.7909,37.8229,37.7509,37.7749,37898.0
2017-04-10 15:20:00,47.22,47.23,47.13,47.15,42358.0,37.7749,37.7829,37.7029,37.7189,42358.0
2017-04-10 15:25:00,47.16,47.17,47.14,47.16,22322.0,37.7269,37.7349,37.7109,37.7269,22322.0
2017-04-10 15:30:00,47.15,47.15,47.08,47.13,39789.0,37.7189,37.7189,37.6629,37.7029,39789.0
2017-04-10 15:35:00,47.13,47.16,47.11,47.15,36198.0,37.7029,37.7269,37.6869,37.7189,36198.0
2017-04-10 15:40:00,47.14,47.14,47.05,47.06,55622.0,37.7109,37.7109,37.6389,37.6469,55622.0
2017-04-10 15:45:00,47.06,47.06,47.02,47.03,64676.0,37.6469,37.6469,37.6149,37.6229,64676.0
2017-04-10 15:50:00,47.02,47.05,47.0,47.01,113306.0,37.6149,37.6389,37.5989,37.6069,113306.0
2017-04-10 15:55:00,47.01,47.08,46.99,47.06,152402.0,37.6069,37.6629,37.5909,37.6469,152402.0
2017-04-11 09:30:00,46.81,46.83,46.6,46.72,64709.0,37.4469,37.4629,37.2789,37.3749,64709.0
2017-04-11 09:35:00,46.75,46.86,46.7,46.86,39696.0,37.3989,37.4869,37.3589,37.4869,39696.0
2017-04-11 09:40:00,46.83,46.84,46.71,46.76,31679.0,37.4629,37.4709,37.3669,37.4069,31679.0
2017-04-11 09:45:00,46.75,46.83,46.73,46.8,45745.0,37.3989,37.4629,37.3829,37.4389,45745.0
2017-04-11 09:50:00,46.8,46.92,46.78,46.87,33724.0,37.4389,37.5349,37.4229,37.4949,33724.0
2017-04-11 09:55:00,46.86,46.97,46.86,46.97,46154.0,37.4869,37.5749,37.4869,37.5749,46154.0
2017-04-11 10:00:00,46.99,47.11,46.98,47.11,61678.0,37.5909,37.6869,37.5829,37.6869,61678.0
2017-04-11 10:05:00,47.1,47.14,47.03,47.05,47684.0,37.6789,37.7109,37.6229,37.6389,47684.0
2017-04-11 10:10:00,47.05,47.1,47.03,47.03,53898.0,37.6389,37.6789,37.6229,37.6229,53898.0
2017-04-11 10:15:00,47.03,47.04,46.97,47.02,67563.0,37.6229,37.6309,37.5749,37.6149,67563.0
2017-04-11 10:20:00,47.02,47.02,46.92,46.92,161211.0,37.6149,37.6149,37.5349,37.5349,161211.0
2017-04-11 10:25:00,46.92,46.95,46.87,46.94,25295.0,37.5349,37.5589,37.4949,37.5509,25295.0
2017-04-11 10:30:00,46.93,46.94,46.75,46.77,50209.0,37.5429,37.5509,37.3989,37.4149,50209.0
2017-04-11 10:35:00,46.77,46.87,46.76,46.85,28893.0,37.4149,37.4949,37.4069,37.4789,28893.0
2017-04-11 10:40:00,46.86,46.86,46.65,46.76,66329.0,37.4869,37.4869,37.3189,37.4069,66329.0
2017-04-11 10:45:00,46.76,46.79,46.72,46.73,58543.0,37.4069,37.4309,37.3749,37.3829,58543.0
2017-04-11 10:50:00,46.73,46.73,46.61,46.66,74091.0,37.3829,37.3829,37.2869,37.3269,74091.0
2017-04-11 10:55:00,46.66,46.68,46.61,46.68,38856.0,37.3269,37.3429,37.2869,37.3429,38856.0
2017-04-11 11:00:00,46.68,46.81,46.63,46.8,35063.0,37.3429,37.4469,37.3029,37.4389,35063.0
2017-04-11 11:05:00,46.8,46.84,46.78,46.79,39278.0,37.4389,37.4709,37.4229,37.4309,39278.0
2017-04-11 11:10:00,46.78,46.82,46.72,46.72,31206.0,37.4229,37.4549,37.3749,37.3749,31206.0
2017-04-11 11:15:00,46.72,46.77,46.65,46.76,34664.0,37.3749,37.4149,37.3189,37.4069,34664.0
2017-04-11 11:20:00,46.75,46.9,46.74,46.87,57818.0,37.3989,37.5189,37.3909,37.4949,57818.0
2017-04-11 11:25:00,46.88,46.88,46.79,46.86,50736.0,37.5029,37.5029,37.4309,37.4869,50736.0
2017-04-11 11:30:00,46.86,46.89,46.82,46.86,27728.0,37.4869,37.5109,37.4549,37.4869,27728.0
2017-04-11 11:35:00,46.86,47.02,46.85,47.01,88233.0,37.4869,37.6149,37.4789,37.6069,88233.0
2017-04-11 11:40:00,47.0,47.01,46.92,46.97,33836.0,37.5989,37.6069,37.5349,37.5749,33836.0
2017-04-11 11:45:00,46.96,47.0,46.9,46.98,38628.0,37.5669,37.5989,37.5189,37.5829,38628.0
2017-04-11 11:50:00,46.97,47.04,46.96,47.03,43482.0,37.5749,37.6309,37.5669,37.6229,43482.0
2017-04-11 11:55:00,47.04,47.06,47.0,47.01,46473.0,37.6309,37.6469,37.5989,37.6069,46473.0
2017-04-11 12:00:00,47.02,47.02,46.89,46.9,29973.0,37.6149,37.6149,37.5109,37.5189,29973.0
2017-04-11 12:05:00,46.91,46.94,46.87,46.9,18890.0,37.5269,37.5509,37.4949,37.5189,18890.0
2017-04-11 12:10:00,46.89,46.97,46.88,46.96,38552.0,37.5109,37.5749,37.5029,37.5669,38552.0
2017-04-11 12:15:00,46.97,47.03,46.96,47.02,19031.0,37.5749,37.6229,37.5669,37.6149,19031.0
2017-04-11 12:20:00,47.02,47.07,47.01,47.04,16363.0,37.6149,37.6549,37.6069,37.6309,16363.0
2017-04-11 12:25:00,47.04,47.04,47.0,47.04,21307.0,37.6309,37.6309,37.5989,37.6309,21307.0
2017-04-11 12:30:00,47.04,47.07,47.01,47.02,28185.0,37.6309,37.6549,37.6069,37.6149,28185.0
2017-04-11 12:35:00,47.03,47.09,47.03,47.06,24822.0,37.6229,37.6709,37.6229,37.6469,24822.0
2017-04-11 12:40:00,47.05,47.05,46.98,46.99,20015.0,37.6389,37.6389,37.5829,37.5909,20015.0
2017-04-11 12:45:00,46.99,47.01,46.98,46.99,14405.0,37.5909,37.6069,37.5829,37.5909,14405.0
2017-04-11 12:50:00,47.0,47.08,47.0,47.08,16540.0,37.5989,37.6629,37.5989,37.6629,16540.0
2017-04-11 12:55:00,47.07,47.09,47.05,47.07,17002.0,37.6549,37.6709,37.6389,37.6549,17002.0
2017-04-11 13:00:00,47.08,47.19,47.07,47.18,75529.0,37.6629,37.7509,37.6549,37.7429,75529.0
2017-04-11 13:05:00,47.19,47.23,47.19,47.2,47310.0,37.7509,37.7829,37.7509,37.7589,47310.0
2017-04-11 13:10:00,47.2,47.21,47.16,47.17,58471.0,37.7589,37.7669,37.7269,37.7349,58471.0
2017-04-11 13:15:00,47.18,47.2,47.16,47.19,39717.0,37.7429,37.7589,37.7269,37.7509,39717.0
2017-04-11 13:20:00,47.19,47.22,47.14,47.15,33959.0,37.7509,37.7749,37.7109,37.7189,33959.0
2017-04-11 13:25:00,47.15,47.18,47.14,47.16,34723.0,37.7189,37.7429,37.7109,37.7269,34723.0
2017-04-11 13:30:00,47.16,47.18,47.13,47.14,41804.0,37.7269,37.7429,37.7029,37.7109,41804.0
2017-04-11 13:35:00,47.15,47.2,47.15,47.19,42217.0,37.7189,37.7589,37.7189,37.7509,42217.0
2017-04-11 13:40:00,47.2,47.21,47.08,47.09,53926.0,37.7589,37.7669,37.6629,37.6709,53926.0
2017-04-11 13:45:00,47.08,47.13,47.08,47.09,34431.0,37.6629,37.7029,37.6629,37.6709,34431.0
2017-04-11 13:50:00,47.09,47.14,47.08,47.14,33767.0,37.6709,37.7109,37.6629,37.7109,33767.0
2017-04-11 13:55:00,47.13,47.13,47.05,47.12,23666.0,37.7029,37.7029,37.6389,37.6949,23666.0
2017-04-11 14:00:00,47.13,47.15,47.09,47.1,20262.0,37.7029,37.7189,37.6709,37.6789,20262.0
2017-04-11 14:05:00,47.1,47.12,47.08,47.1,21820.0,37.6789,37.6949,37.6629,37.6789,21820.0
2017-04-11 14:10:00,47.09,47.1,46.98,47.05,34866.0,37.6709,37.6789,37.5829,37.6389,34866.0
2017-04-11 14:15:00,47.05,47.06,47.01,47.03,18584.0,37.6389,37.6469,37.6069,37.6229,18584.0
2017-04-11 14:20:00,47.03,47.07,47.03,47.06,15184.0,37.6229,37.6549,37.6229,37.6469,15184.0
2017-04-11 14:25:00,47.06,47.08,47.04,47.07,45891.0,37.6469,37.6629,37.6309,37.6549,45891.0
2017-04-11 14:30:00,47.06,47.09,47.04,47.08,41734.0,37.6469,37.6709,37.6309,37.6629,41734.0
2017-04-11 14:35:00,47.08,47.12,47.07,47.1,40190.0,37.6629,37.6949,37.6549,37.6789,40190.0
2017-04-11 14:40:00,47.09,47.11,47.04,47.04,42079.0,37.6709,37.6869,37.6309,37.6309,42079.0
2017-04-11 14:45:00,47.04,47.11,47.03,47.11,34179.0,37.6309,37.6869,37.6229,37.6869,34179.0
2017-04-11 14:50:00,47.1,47.15,47.08,47.15,27764.0,37.6789,37.7189,37.6629,37.7189,27764.0
2017-04-11 14:55:00,47.15,47.17,47.1,47.11,34914.0,37.7189,37.7349,37.6789,37.6869,34914.0
2017-04-11 15:00:00,47.11,47.12,47.08,47.08,28051.0,37.6869,37.6949,37.6629,37.6629,28051.0
2017-04-11 15:05:00,47.08,47.08,47.02,47.05,52206.0,37.6629,37.6629,37.6149,37.6389,52206.0
2017-04-11 15:10:00,47.05,47.08,47.03,47.03,33742.0,37.6389,37.6629,37.6229,37.6229,33742.0
2017-04-11 15:15:00,47.03,47.07,47.0,47.07,80038.0,37.6229,37.6549,37.5989,37.6549,80038.0
2017-04-11 15:20:00,47.07,47.08,47.03,47.05,36105.0,37.6549,37.6629,37.6229,37.6389,36105.0
2017-04-11 15:25:00,47.06,47.12,47.06,47.11,34231.0,37.6469,37.6949,37.6469,37.6869,34231.0
2017-04-11 15:30:00,47.1,47.14,47.08,47.13,43305.0,37.6789,37.7109,37.6629,37.7029,43305.0
2017-04-11 15:35:00,47.13,47.17,47.11,47.15,46935.0,37.7029,37.7349,37.6869,37.7189,46935.0
2017-04-11 15:40:00,47.16,47.16,47.08,47.1,53286.0,37.7269,37.7269,37.6629,37.6789,53286.0
2017-04-11 15:45:00,47.1,47.17,47.08,47.15,83138.0,37.6789,37.7349,37.6629,37.7189,83138.0
2017-04-11 15:50:00,47.15,47.18,47.13,47.13,66192.0,37.7189,37.7429,37.7029,37.7029,66192.0
2017-04-11 15:55:00,47.13,47.26,47.13,47.26,139966.0,37.7029,37.8069,37.7029,37.8069,139966.0
2017-04-12 09:30:00,47.04,47.09,46.91,47.01,75164.0,37.6309,37.6709,37.5269,37.6069,75164.0
2017-04-12 09:35:00,46.99,47.1,46.93,47.05,16947.0,37.5909,37.6789,37.5429,37.6389,16947.0
2017-04-12 09:40:00,47.07,47.17,47.06,47.09,14255.0,37.6549,37.7349,37.6469,37.6709,14255.0
2017-04-12 09:45:00,47.08,47.16,47.06,47.1,34096.0,37.6629,37.7269,37.6469,37.6789,34096.0
2017-04-12 09:50:00,47.11,47.13,47.07,47.11,34210.0,37.6869,37.7029,37.6549,37.6869,34210.0
2017-04-12 09:55:00,47.1,47.11,47.04,47.06,31497.0,37.6789,37.6869,37.6309,37.6469,31497.0
2017-04-12 10:00:00,47.06,47.09,46.98,47.02,35284.0,37.6469,37.6709,37.5829,37.6149,35284.0
2017-04-12 10:05:00,47.03,47.08,46.99,47.04,32720.0,37.6229,37.6629,37.5909,37.6309,32720.0
2017-04-12 10:10:00,47.04,47.05,46.96,47.01,29995.0,37.6309,37.6389,37.5669,37.6069,29995.0
2017-04-12 10:15:00,47.01,47.08,47.01,47.05,31800.0,37.6069,37.6629,37.6069,37.6389,31800.0
2017-04-12 10:20:00,47.05,47.07,47.01,47.02,34344.0,37.6389,37.6549,37.6069,37.6149,34344.0
2017-04-12 10:25:00,47.02,47.02,46.9,46.92,28372.0,37.6149,37.6149,37.5189,37.5349,28372.0
2017-04-12 10:30:00,46.93,46.99,46.91,46.91,46045.0,37.5429,37.5909,37.5269,37.5269,46045.0
2017-04-12 10:35:00,46.91,46.96,46.86,46.89,34356.0,37.5269,37.5669,37.4869,37.5109,34356.0
2017-04-12 10:40:00,46.89,46.89,46.82,46.83,36583.0,37.5109,37.5109,37.4549,37.4629,36583.0
2017-04-12 10:45:00,46.83,46.83,46.75,46.76,40366.0,37.4629,37.4629,37.3989,37.4069,40366.0
2017-04-12 10:50:00,46.75,46.75,46.7,46.73,35590.0,37.3989,37.3989,37.3589,37.3829,35590.0
2017-04-12 10:55:00,46.73,46.8,46.72,46.76,51156.0,37.3829,37.4389,37.3749,37.4069,51156.0
2017-04-12 11:00:00,46.76,46.78,46.72,46.73,25721.0,37.4069,37.4229,37.3749,37.3829,25721.0
2017-04-12 11:05:00,46.74,46.87,46.73,46.83,101819.0,37.3909,37.4949,37.3829,37.4629,101819.0
2017-04-12 11:10:00,46.84,46.86,46.81,46.82,29954.0,37.4709,37.4869,37.4469,37.4549,29954.0
2017-04-12 11:15:00,46.82,46.86,46.81,46.86,29419.0,37.4549,37.4869,37.4469,37.4869,29419.0
2017-04-12 11:20:00,46.86,46.87,46.79,46.83,85237.0,37.4869,37.4949,37.4309,37.4629,85237.0
2017-04-12 11:25:00,46.83,46.86,46.81,46.86,74715.0,37.4629,37.4869,37.4469,37.4869,74715.0
2017-04-12 11:30:00,46.86,46.86,46.78,46.85,61783.0,37.4869,37.4869,37.4229,37.4789,61783.0
2017-04-12 11:35:00,46.84,46.85,46.7,46.7,69760.0,37.4709,37.4789,37.3589,37.3589,69760.0
2017-04-12 11:40:00,46.71,46.77,46.7,46.73,23392.0,37.3669,37.4149,37.3589,37.3829,23392.0
2017-04-12 11:45:00,46.73,46.77,46.7,46.75,61349.0,37.3829,37.4149,37.3589,37.3989,61349.0
2017-04-12 11:50:00,46.75,46.75,46.66,46.69,38110.0,37.3989,37.3989,37.3269,37.3509,38110.0
2017-04-12 11:55:00,46.69,46.77,46.68,46.76,20398.0,37.3509,37.4149,37.3429,37.4069,20398.0
2017-04-12 12:00:00,46.76,46.78,46.73,46.75,21662.0,37.4069,37.4229,37.3829,37.3989,21662.0
2017-04-12 12:05:00,46.76,46.83,46.75,46.83,46900.0,37.4069,37.4629,37.3989,37.4629,46900.0
2017-04-12 12:10:00,46.82,46.86,46.81,46.86,34420.0,37.4549,37.4869,37.4469,37.4869,34420.0
2017-04-12 12:15:00,46.87,46.89,46.86,46.87,24086.0,37.4949,37.5109,37.4869,37.4949,24086.0
2017-04-12 12:20:00,46.86,46.89,46.81,46.81,30945.0,37.4869,37.5109,37.4469,37.4469,30945.0
2017-04-12 12:25:00,46.81,46.85,46.8,46.81,23483.0,37.4469,37.4789,37.4389,37.4469,23483.0
2017-04-12 12:30:00,46.81,46.82,46.77,46.77,19303.0,37.4469,37.4549,37.4149,37.4149,19303.0
2017-04-12 12:35:00,46.77,46.81,46.74,46.75,26195.0,37.4149,37.4469,37.3909,37.3989,26195.0
2017-04-12 12:40:00,46.76,46.79,46.76,46.79,13501.0,37.4069,37.4309,37.4069,37.4309,13501.0
2017-04-12 12:45:00,46.79,46.81,46.78,46.79,17771.0,37.4309,37.4469,37.4229,37.4309,17771.0
2017-04-12 12:50:00,46.79,46.79,46.7,46.71,23038.0,37.4309,37.4309,37.3589,37.3669,23038.0
2017-04-12 12:55:00,46.71,46.74,46.68,46.73,21778.0,37.3669,37.3909,37.3429,37.3829,21778.0
2017-04-12 13:00:00,46.73,46.81,46.73,46.79,15236.0,37.3829,37.4469,37.3829,37.4309,15236.0
2017-04-12 13:05:00,46.8,46.87,46.76,46.85,24784.0,37.4389,37.4949,37.4069,37.4789,24784.0
2017-04-12 13:10:00,46.85,46.89,46.84,46.84,23603.0,37.4789,37.5109,37.4709,37.4709,23603.0
2017-04-12 13:15:00,46.85,46.87,46.84,46.86,17207.0,37.4789,37.4949,37.4709,37.4869,17207.0
2017-04-12 13:20:00,46.86,46.87,46.83,46.86,20931.0,37.4869,37.4949,37.4629,37.4869,20931.0
2017-04-12 13:25:00,46.86,46.89,46.85,46.88,11870.0,37.4869,37.5109,37.4789,37.5029,11870.0
2017-04-12 13:30:00,46.87,46.9,46.85,46.89,15921.0,37.4949,37.5189,37.4789,37.5109,15921.0
2017-04-12 13:35:00,46.9,46.99,46.87,46.98,39768.0,37.5189,37.5909,37.4949,37.5829,39768.0
2017-04-12 13:40:00,46.98,47.02,46.97,47.02,29819.0,37.5829,37.6149,37.5749,37.6149,29819.0
2017-04-12 13:45:00,47.02,47.03,46.99,47.03,18909.0,37.6149,37.6229,37.5909,37.6229,18909.0
2017-04-12 13:50:00,47.03,47.04,46.99,47.0,23705.0,37.6229,37.6309,37.5909,37.5989,23705.0
2017-04-12 13:55:00,47.01,47.09,46.97,47.08,26949.0,37.6069,37.6709,37.5749,37.6629,26949.0
2017-04-12 14:00:00,47.09,47.09,47.04,47.04,31158.0,37.6709,37.6709,37.6309,37.6309,31158.0
2017-04-12 14:05:00,47.04,47.1,47.03,47.06,24329.0,37.6309,37.6789,37.6229,37.6469,24329.0
2017-04-12 14:10:00,47.06,47.07,47.03,47.05,26746.0,37.6469,37.6549,37.6229,37.6389,26746.0
2017-04-12 14:15:00,47.05,47.1,47.03,47.08,32976.0,37.6389,37.6789,37.6229,37.6629,32976.0
2017-04-12 14:20:00,47.07,47.11,47.06,47.09,36882.0,37.6549,37.6869,37.6469,37.6709,36882.0
2017-04-12 14:25:00,47.09,47.1,47.06,47.09,32848.0,37.6709,37.6789,37.6469,37.6709,32848.0
2017-04-12 14:30:00,47.09,47.11,47.05,47.09,36441.0,37.6709,37.6869,37.6389,37.6709,36441.0
2017-04-12 14:35:00,47.09,47.1,47.02,47.02,38339.0,37.6709,37.6789,37.6149,37.6149,38339.0
2017-04-12 14:40:00,47.01,47.01,46.97,46.97,35417.0,37.6069,37.6069,37.5749,37.5749,35417.0
2017-04-12 14:45:00,46.96,46.99,46.95,46.98,22142.0,37.5669,37.5909,37.5589,37.5829,22142.0
2017-04-12 14:50:00,46.98,47.02,46.95,47.0,41087.0,37.5829,37.6149,37.5589,37.5989,41087.0
2017-04-12 14:55:00,47.0,47.02,46.99,47.0,24458.0,37.5989,37.6149,37.5909,37.5989,24458.0
2017-04-12 15:00:00,46.99,47.03,46.99,47.0,24528.0,37.5909,37.6229,37.5909,37.5989,24528.0
2017-04-12 15:05:00,46.99,47.0,46.98,46.98,21667.0,37.5909,37.5989,37.5829,37.5829,21667.0
2017-04-12 15:10:00,46.99,47.02,46.94,46.98,36796.0,37.5909,37.6149,37.5509,37.5829,36796.0
2017-04-12 15:15:00,46.98,46.98,46.82,46.83,52185.0,37.5829,37.5829,37.4549,37.4629,52185.0
2017-04-12 15:20:00,46.82,46.95,46.82,46.89,85973.0,37.4549,37.5589,37.4549,37.5109,85973.0
2017-04-12 15:25:00,46.9,46.9,46.81,46.83,46667.0,37.5189,37.5189,37.4469,37.4629,46667.0
2017-04-12 15:30:00,46.84,46.94,46.84,46.94,51192.0,37.4709,37.5509,37.4709,37.5509,51192.0
2017-04-12 15:35:00,46.93,46.95,46.9,46.91,80207.0,37.5429,37.5589,37.5189,37.5269,80207.0
2017-04-12 15:40:00,46.91,46.92,46.84,46.86,114606.0,37.5269,37.5349,37.4709,37.4869,114606.0
2017-04-12 15:45:00,46.85,46.88,46.8,46.83,113681.0,37.4789,37.5029,37.4389,37.4629,113681.0
2017-04-12 15:50:00,46.83,46.88,46.81,46.84,110382.0,37.4629,37.5029,37.4469,37.4709,110382.0
2017-04-12 15:55:00,46.84,46.9,46.83,46.87,264091.0,37.4709,37.5189,37.4629,37.4949,264091.0
2017-04-13 09:30:00,46.83,46.83,46.47,46.67,83254.0,37.4629,37.4629,37.1749,37.3349,83254.0
2017-04-13 09:35:00,46.66,46.86,46.55,46.84,108804.0,37.3269,37.4869,37.2389,37.4709,108804.0
2017-04-13 09:40:00,46.84,46.93,46.81,46.9,51251.0,37.4709,37.5429,37.4469,37.5189,51251.0
2017-04-13 09:45:00,46.9,46.96,46.85,46.94,57146.0,37.5189,37.5669,37.4789,37.5509,57146.0
2017-04-13 09:50:00,46.93,47.03,46.91,47.0,107204.0,37.5429,37.6229,37.5269,37.5989,107204.0
2017-04-13 09:55:00,47.0,47.05,46.89,46.93,78644.0,37.5989,37.6389,37.5109,37.5429,78644.0
2017-04-13 10:00:00,46.93,47.13,46.92,47.12,49163.0,37.5429,37.7029,37.5349,37.6949,49163.0
2017-04-13 10:05:00,47.11,47.13,47.08,47.09,30721.0,37.6869,37.7029,37.6629,37.6709,30721.0
2017-04-13 10:10:00,47.09,47.16,47.06,47.07,46368.0,37.6709,37.7269,37.6469,37.6549,46368.0
2017-04-13 10:15:00,47.06,47.1,47.01,47.04,26755.0,37.6469,37.6789,37.6069,37.6309,26755.0
2017-04-13 10:20:00,47.05,47.06,46.96,47.05,52046.0,37.6389,37.6469,37.5669,37.6389,52046.0
2017-04-13 10:25:00,47.05,47.05,46.96,46.99,33235.0,37.6389,37.6389,37.5669,37.5909,33235.0
2017-04-13 10:30:00,47.0,47.04,46.98,47.0,22460.0,37.5989,37.6309,37.5829,37.5989,22460.0
2017-04-13 10:35:00,46.99,47.01,46.91,46.98,26790.0,37.5909,37.6069,37.5269,37.5829,26790.0
2017-04-13 10:40:00,46.98,47.02,46.96,47.01,13281.0,37.5829,37.6149,37.5669,37.6069,13281.0
2017-04-13 10:45:00,47.02,47.02,46.96,46.97,18722.0,37.6149,37.6149,37.5669,37.5749,18722.0
2017-04-13 10:50:00,46.97,47.03,46.96,47.03,26370.0,37.5749,37.6229,37.5669,37.6229,26370.0
2017-04-13 10:55:00,47.03,47.04,46.97,46.97,18328.0,37.6229,37.6309,37.5749,37.5749,18328.0
2017-04-13 11:00:00,46.97,47.03,46.96,46.99,16878.0,37.5749,37.6229,37.5669,37.5909,16878.0
2017-04-13 11:05:00,46.99,47.0,46.95,46.96,29435.0,37.5909,37.5989,37.5589,37.5669,29435.0
2017-04-13 11:10:00,46.97,46.98,46.91,46.91,26834.0,37.5749,37.5829,37.5269,37.5269,26834.0
2017-04-13 11:15:00,46.92,46.92,46.85,46.87,23015.0,37.5349,37.5349,37.4789,37.4949,23015.0
2017-04-13 11:20:00,46.86,46.92,46.85,46.87,62257.0,37.4869,37.5349,37.4789,37.4949,62257.0
2017-04-13 11:25:00,46.87,46.93,46.86,46.92,79187.0,37.4949,37.5429,37.4869,37.5349,79187.0
2017-04-13 11:30:00,46.91,46.91,46.87,46.9,26010.0,37.5269,37.5269,37.4949,37.5189,26010.0
2017-04-13 11:35:00,46.9,46.91,46.83,46.87,38222.0,37.5189,37.5269,37.4629,37.4949,38222.0
2017-04-13 11:40:00,46.87,46.89,46.85,46.88,18834.0,37.4949,37.5109,37.4789,37.5029,18834.0
2017-04-13 11:45:00,46.88,46.93,46.86,46.89,18851.0,37.5029,37.5429,37.4869,37.5109,18851.0
2017-04-13 11:50:00,46.89,46.95,46.89,46.94,15053.0,37.5109,37.5589,37.5109,37.5509,15053.0
2017-04-13 11:55:00,46.94,46.95,46.89,46.95,29371.0,37.5509,37.5589,37.5109,37.5589,29371.0
2017-04-13 12:00:00,46.93,46.95,46.88,46.88,33528.0,37.5429,37.5589,37.5029,37.5029,33528.0
2017-04-13 12:05:00,46.87,46.87,46.76,46.79,37093.0,37.4949,37.4949,37.4069,37.4309,37093.0
2017-04-13 12:10:00,46.79,46.81,46.74,46.79,48032.0,37.4309,37.4469,37.3909,37.4309,48032.0
2017-04-13 12:15:00,46.78,46.79,46.7,46.72,50308.0,37.4229,37.4309,37.3589,37.3749,50308.0
2017-04-13 12:20:00,46.72,46.73,46.68,46.7,37923.0,37.3749,37.3829,37.3429,37.3589,37923.0
2017-04-13 12:25:00,46.69,46.74,46.68,46.7,39638.0,37.3509,37.3909,37.3429,37.3589,39638.0
2017-04-13 12:30:00,46.7,46.77,46.69,46.73,37271.0,37.3589,37.4149,37.3509,37.3829,37271.0
2017-04-13 12:35:00,46.74,46.75,46.65,46.68,45142.0,37.3909,37.3989,37.3189,37.3429,45142.0
2017-04-13 12:40:00,46.68,46.69,46.58,46.6,38489.0,37.3429,37.3509,37.2629,37.2789,38489.0
2017-04-13 12:45:00,46.59,46.59,46.5,46.5,79257.0,37.2709,37.2709,37.1989,37.1989,79257.0
2017-04-13 12:50:00,46.51,46.59,46.51,46.56,26620.0,37.2069,37.2709,37.2069,37.2469,26620.0
2017-04-13 12:55:00,46.55,46.56,46.49,46.51,33590.0,37.2389,37.2469,37.1909,37.2069,33590.0
2017-04-13 13:00:00,46.52,46.53,46.45,46.46,59627.0,37.2149,37.2229,37.1589,37.1669,59627.0
2017-04-13 13:05:00,46.46,46.46,46.37,46.43,64739.0,37.1669,37.1669,37.0949,37.1429,64739.0
2017-04-13 13:10:00,46.44,46.47,46.42,46.46,27800.0,37.1509,37.1749,37.1349,37.1669,27800.0
2017-04-13 13:15:00,46.47,46.54,46.47,46.54,47684.0,37.1749,37.2309,37.1749,37.2309,47684.0
2017-04-13 13:20:00,46.53,46.54,46.47,46.49,33606.0,37.2229,37.2309,37.1749,37.1909,33606.0
2017-04-13 13:25:00,46.49,46.59,46.48,46.58,41679.0,37.1909,37.2709,37.1829,37.2629,41679.0
2017-04-13 13:30:00,46.58,46.64,46.58,46.61,31887.0,37.2629,37.3109,37.2629,37.2869,31887.0
2017-04-13 13:35:00,46.61,46.61,46.56,46.58,20194.0,37.2869,37.2869,37.2469,37.2629,20194.0
2017-04-13 13:40:00,46.59,46.59,46.52,46.52,23064.0,37.2709,37.2709,37.2149,37.2149,23064.0
2017-04-13 13:45:00,46.52,46.52,46.45,46.46,28037.0,37.2149,37.2149,37.1589,37.1669,28037.0
2017-04-13 13:50:00,46.46,46.5,46.45,46.49,16222.0,37.1669,37.1989,37.1589,37.1909,16222.0
2017-04-13 13:55:00,46.5,46.52,46.48,46.48,46442.0,37.1989,37.2149,37.1829,37.1829,46442.0
2017-04-13 14:00:00,46.48,46.53,46.47,46.51,49524.0,37.1829,37.2229,37.1749,37.2069,49524.0
2017-04-13 14:05:00,46.51,46.6,46.51,46.58,18979.0,37.2069,37.2789,37.2069,37.2629,18979.0
2017-04-13 14:10:00,46.59,46.62,46.58,46.6,24122.0,37.2709,37.2949,37.2629,37.2789,24122.0
2017-04-13 14:15:00,46.6,46.62,46.59,46.62,22188.0,37.2789,37.2949,37.2709,37.2949,22188.0
2017-04-13 14:20:00,46.62,46.66,46.58,46.61,32741.0,37.2949,37.3269,37.2629,37.2869,32741.0
2017-04-13 14:25:00,46.6,46.67,46.6,46.63,14947.0,37.2789,37.3349,37.2789,37.3029,14947.0
2017-04-13 14:30:00,46.63,46.7,46.62,46.67,14483.0,37.3029,37.3589,37.2949,37.3349,14483.0
2017-04-13 14:35:00,46.67,46.67,46.61,46.62,18478.0,37.3349,37.3349,37.2869,37.2949,18478.0
2017-04-13 14:40:00,46.62,46.66,46.61,46.66,20615.0,37.2949,37.3269,37.2869,37.3269,20615.0
2017-04-13 14:45:00,46.66,46.67,46.64,46.66,14282.0,37.3269,37.3349,37.3109,37.3269,14282.0
2017-04-13 14:50:00,46.66,46.66,46.6,46.62,15786.0,37.3269,37.3269,37.2789,37.2949,15786.0
2017-04-13 14:55:00,46.61,46.68,46.6,46.68,10554.0,37.2869,37.3429,37.2789,37.3429,10554.0
2017-04-13 15:00:00,46.68,46.7,46.66,46.67,28976.0,37.3429,37.3589,37.3269,37.3349,28976.0
2017-04-13 15:05:00,46.66,46.67,46.62,46.63,18186.0,37.3269,37.3349,37.2949,37.3029,18186.0
2017-04-13 15:10:00,46.62,46.63,46.56,46.56,31550.0,37.2949,37.3029,37.2469,37.2469,31550.0
2017-04-13 15:15:00,46.56,46.56,46.51,46.55,31489.0,37.2469,37.2469,37.2069,37.2389,31489.0
2017-04-13 15:20:00,46.55,46.59,46.54,46.56,28667.0,37.2389,37.2709,37.2309,37.2469,28667.0
2017-04-13 15:25:00,46.57,46.57,46.51,46.53,24746.0,37.2549,37.2549,37.2069,37.2229,24746.0
2017-04-13 15:30:00,46.52,46.56,46.48,46.48,44477.0,37.2149,37.2469,37.1829,37.1829,44477.0
2017-04-13 15:35:00,46.48,46.5,46.46,46.46,70006.0,37.1829,37.1989,37.1669,37.1669,70006.0
2017-04-13 15:40:00,46.46,46.46,46.41,46.44,76292.0,37.1669,37.1669,37.1269,37.1509,76292.0
2017-04-13 15:45:00,46.44,46.58,46.43,46.57,102070.0,37.1509,37.2629,37.1429,37.2549,102070.0
2017-04-13 15:50:00,46.56,46.56,46.47,46.5,107568.0,37.2469,37.2469,37.1749,37.1989,107568.0
2017-04-13 15:55:00,46.49,46.5,46.4,46.43,203215.0,37.1909,37.1989,37.1189,37.1429,203215.0
2017-04-17 09:30:00,46.66,46.75,46.53,46.59,49374.0,37.3269,37.3989,37.2229,37.2709,49374.0
2017-04-17 09:35:00,46.57,46.57,46.42,46.47,21667.0,37.2549,37.2549,37.1349,37.1749,21667.0
2017-04-17 09:40:00,46.46,46.46,46.29,46.34,28821.0,37.1669,37.1669,37.0309,37.0709,28821.0
2017-04-17 09:45:00,46.34,46.46,46.34,46.44,71115.0,37.0709,37.1669,37.0709,37.1509,71115.0
2017-04-17 09:50:00,46.44,46.46,46.41,46.44,78354.0,37.1509,37.1669,37.1269,37.1509,78354.0
2017-04-17 09:55:00,46.44,46.45,46.41,46.43,21541.0,37.1509,37.1589,37.1269,37.1429,21541.0
2017-04-17 10:00:00,46.43,46.44,46.41,46.43,17144.0,37.1429,37.1509,37.1269,37.1429,17144.0
2017-04-17 10:05:00,46.43,46.47,46.41,46.44,29408.0,37.1429,37.1749,37.1269,37.1509,29408.0
2017-04-17 10:10:00,46.44,46.46,46.43,46.44,36043.0,37.1509,37.1669,37.1429,37.1509,36043.0
2017-04-17 10:15:00,46.44,46.51,46.44,46.47,63373.0,37.1509,37.2069,37.1509,37.1749,63373.0
2017-04-17 10:20:00,46.46,46.48,46.42,46.47,42386.0,37.1669,37.1829,37.1349,37.1749,42386.0
2017-04-17 10:25:00,46.47,46.47,46.41,46.41,17155.0,37.1749,37.1749,37.1269,37.1269,17155.0
2017-04-17 10:30:00,46.42,46.49,46.41,46.48,15171.0,37.1349,37.1909,37.1269,37.1829,15171.0
2017-04-17 10:35:00,46.49,46.5,46.41,46.43,23823.0,37.1909,37.1989,37.1269,37.1429,23823.0
2017-04-17 10:40:00,46.43,46.47,46.4,46.42,32545.0,37.1429,37.1749,37.1189,37.1349,32545.0
2017-04-17 10:45:00,46.42,46.48,46.42,46.45,12953.0,37.1349,37.1829,37.1349,37.1589,12953.0
2017-04-17 10:50:00,46.45,46.49,46.44,46.48,21855.0,37.1589,37.1909,37.1509,37.1829,21855.0
2017-04-17 10:55:00,46.48,46.54,46.48,46.53,14875.0,37.1829,37.2309,37.1829,37.2229,14875.0
2017-04-17 11:00:00,46.53,46.62,46.52,46.62,21246.0,37.2229,37.2949,37.2149,37.2949,21246.0
2017-04-17 11:05:00,46.62,46.64,46.58,46.64,31616.0,37.2949,37.3109,37.2629,37.3109,31616.0
2017-04-17 11:10:00,46.64,46.65,46.62,46.62,19364.0,37.3109,37.3189,37.2949,37.2949,19364.0
2017-04-17 11:15:00,46.62,46.63,46.58,46.61,23536.0,37.2949,37.3029,37.2629,37.2869,23536.0
2017-04-17 11:20:00,46.62,46.62,46.57,46.61,34479.0,37.2949,37.2949,37.2549,37.2869,34479.0
2017-04-17 11:25:00,46.61,46.66,46.6,46.66,11672.0,37.2869,37.3269,37.2789,37.3269,11672.0
2017-04-17 11:30:00,46.66,46.67,46.62,46.63,24909.0,37.3269,37.3349,37.2949,37.3029,24909.0
2017-04-17 11:35:00,46.63,46.72,46.63,46.7,76912.0,37.3029,37.3749,37.3029,37.3589,76912.0
2017-04-17 11:40:00,46.7,46.74,46.66,46.66,36401.0,37.3589,37.3909,37.3269,37.3269,36401.0
2017-04-17 11:45:00,46.65,46.68,46.63,46.64,26308.0,37.3189,37.3429,37.3029,37.3109,26308.0
2017-04-17 11:50:00,46.63,46.65,46.6,46.6,15600.0,37.3029,37.3189,37.2789,37.2789,15600.0
2017-04-17 11:55:00,46.6,46.63,46.58,46.58,15867.0,37.2789,37.3029,37.2629,37.2629,15867.0
2017-04-17 12:00:00,46.58,46.61,46.57,46.59,13130.0,37.2629,37.2869,37.2549,37.2709,13130.0
2017-04-17 12:05:00,46.59,46.62,46.57,46.62,24576.0,37.2709,37.2949,37.2549,37.2949,24576.0
2017-04-17 12:10:00,46.62,46.65,46.6,46.64,37550.0,37.2949,37.3189,37.2789,37.3109,37550.0
2017-04-17 12:15:00,46.65,46.67,46.64,46.67,7571.0,37.3189,37.3349,37.3109,37.3349,7571.0
2017-04-17 12:20:00,46.67,46.71,46.67,46.71,12157.0,37.3349,37.3669,37.3349,37.3669,12157.0
2017-04-17 12:25:00,46.71,46.72,46.68,46.7,19098.0,37.3669,37.3749,37.3429,37.3589,19098.0
2017-04-17 12:30:00,46.69,46.7,46.66,46.66,17290.0,37.3509,37.3589,37.3269,37.3269,17290.0
2017-04-17 12:35:00,46.66,46.67,46.63,46.66,17474.0,37.3269,37.3349,37.3029,37.3269,17474.0
2017-04-17 12:40:00,46.66,46.68,46.66,46.66,9476.0,37.3269,37.3429,37.3269,37.3269,9476.0
2017-04-17 12:45:00,46.66,46.69,46.65,46.66,11588.0,37.3269,37.3509,37.3189,37.3269,11588.0
2017-04-17 12:50:00,46.66,46.69,46.65,46.69,12201.0,37.3269,37.3509,37.3189,37.3509,12201.0
2017-04-17 12:55:00,46.69,46.72,46.68,46.69,19765.0,37.3509,37.3749,37.3429,37.3509,19765.0
2017-04-17 13:00:00,46.7,46.71,46.69,46.71,17449.0,37.3589,37.3669,37.3509,37.3669,17449.0
2017-04-17 13:05:00,46.71,46.73,46.7,46.72,15551.0,37.3669,37.3829,37.3589,37.3749,15551.0
2017-04-17 13:10:00,46.73,46.74,46.66,46.67,28288.0,37.3829,37.3909,37.3269,37.3349,28288.0
2017-04-17 13:15:00,46.67,46.7,46.66,46.68,21895.0,37.3349,37.3589,37.3269,37.3429,21895.0
2017-04-17 13:20:00,46.68,46.69,46.68,46.68,5809.0,37.3429,37.3509,37.3429,37.3429,5809.0
2017-04-17 13:25:00,46.69,46.72,46.68,46.7,17538.0,37.3509,37.3749,37.3429,37.3589,17538.0
2017-04-17 13:30:00,46.71,46.74,46.7,46.73,12497.0,37.3669,37.3909,37.3589,37.3829,12497.0
2017-04-17 13:35:00,46.72,46.73,46.68,46.71,22300.0,37.3749,37.3829,37.3429,37.3669,22300.0
2017-04-17 13:40:00,46.71,46.72,46.66,46.68,19565.0,37.3669,37.3749,37.3269,37.3429,19565.0
2017-04-17 13:45:00,46.67,46.69,46.65,46.68,13403.0,37.3349,37.3509,37.3189,37.3429,13403.0
2017-04-17 13:50:00,46.68,46.69,46.67,46.68,7358.0,37.3429,37.3509,37.3349,37.3429,7358.0
2017-04-17 13:55:00,46.69,46.7,46.68,46.69,14810.0,37.3509,37.3589,37.3429,37.3509,14810.0
2017-04-17 14:00:00,46.7,46.71,46.67,46.71,12656.0,37.3589,37.3669,37.3349,37.3669,12656.0
2017-04-17 14:05:00,46.71,46.72,46.68,46.69,20555.0,37.3669,37.3749,37.3429,37.3509,20555.0
2017-04-17 14:10:00,46.7,46.73,46.69,46.73,24152.0,37.3589,37.3829,37.3509,37.3829,24152.0
2017-04-17 14:15:00,46.73,46.75,46.72,46.72,18306.0,37.3829,37.3989,37.3749,37.3749,18306.0
2017-04-17 14:20:00,46.71,46.78,46.71,46.75,63678.0,37.3669,37.4229,37.3669,37.3989,63678.0
2017-04-17 14:25:00,46.77,46.77,46.74,46.75,33735.0,37.4149,37.4149,37.3909,37.3989,33735.0
2017-04-17 14:30:00,46.75,46.8,46.74,46.8,22702.0,37.3989,37.4389,37.3909,37.4389,22702.0
2017-04-17 14:35:00,46.8,46.82,46.78,46.82,20953.0,37.4389,37.4549,37.4229,37.4549,20953.0
2017-04-17 14:40:00,46.82,46.86,46.8,46.86,22087.0,37.4549,37.4869,37.4389,37.4869,22087.0
2017-04-17 14:45:00,46.87,46.9,46.86,46.87,27059.0,37.4949,37.5189,37.4869,37.4949,27059.0
2017-04-17 14:50:00,46.86,46.87,46.85,46.86,10122.0,37.4869,37.4949,37.4789,37.4869,10122.0
2017-04-17 14:55:00,46.85,46.87,46.81,46.85,27382.0,37.4789,37.4949,37.4469,37.4789,27382.0
2017-04-17 15:00:00,46.85,46.87,46.83,46.84,30220.0,37.4789,37.4949,37.4629,37.4709,30220.0
2017-04-17 15:05:00,46.84,46.87,46.81,46.87,28358.0,37.4709,37.4949,37.4469,37.4949,28358.0
2017-04-17 15:10:00,46.87,46.9,46.84,46.9,33144.0,37.4949,37.5189,37.4709,37.5189,33144.0
2017-04-17 15:15:00,46.89,46.96,46.89,46.96,196089.0,37.5109,37.5669,37.5109,37.5669,196089.0
2017-04-17 15:20:00,46.95,46.96,46.92,46.92,56145.0,37.5589,37.5669,37.5349,37.5349,56145.0
2017-04-17 15:25:00,46.93,46.95,46.91,46.95,101328.0,37.5429,37.5589,37.5269,37.5589,101328.0
2017-04-17 15:30:00,46.94,46.97,46.94,46.95,159285.0,37.5509,37.5749,37.5509,37.5589,159285.0
2017-04-17 15:35:00,46.95,47.01,46.94,47.01,61732.0,37.5589,37.6069,37.5509,37.6069,61732.0
2017-04-17 15:40:00,47.01,47.02,46.99,47.0,62116.0,37.6069,37.6149,37.5909,37.5989,62116.0
2017-04-17 15:45:00,47.0,47.12,47.0,47.1,64684.0,37.5989,37.6949,37.5989,37.6789,64684.0
2017-04-17 15:50:00,47.11,47.11,47.04,47.05,59465.0,37.6869,37.6869,37.6309,37.6389,59465.0
2017-04-17 15:55:00,47.05,47.06,47.01,47.05,166770.0,37.6389,37.6469,37.6069,37.6389,166770.0
2017-04-18 09:30:00,46.82,46.85,46.67,46.76,45869.0,37.4549,37.4789,37.3349,37.4069,45869.0
2017-04-18 09:35:00,46.76,46.97,46.75,46.93,40920.0,37.4069,37.5749,37.3989,37.5429,40920.0
2017-04-18 09:40:00,46.94,47.05,46.93,47.04,39469.0,37.5509,37.6389,37.5429,37.6309,39469.0
2017-04-18 09:45:00,47.04,47.08,46.94,46.94,65242.0,37.6309,37.6629,37.5509,37.5509,65242.0
2017-04-18 09:50:00,46.94,46.96,46.85,46.86,44183.0,37.5509,37.5669,37.4789,37.4869,44183.0
2017-04-18 09:55:00,46.85,46.99,46.82,46.98,37426.0,37.4789,37.5909,37.4549,37.5829,37426.0
2017-04-18 10:00:00,46.99,47.0,46.81,46.83,55585.0,37.5909,37.5989,37.4469,37.4629,55585.0
2017-04-18 10:05:00,46.83,46.83,46.76,46.81,55655.0,37.4629,37.4629,37.4069,37.4469,55655.0
2017-04-18 10:10:00,46.81,46.84,46.78,46.84,54075.0,37.4469,37.4709,37.4229,37.4709,54075.0
2017-04-18 10:15:00,46.83,46.88,46.75,46.78,83769.0,37.4629,37.5029,37.3989,37.4229,83769.0
2017-04-18 10:20:00,46.77,46.85,46.75,46.84,44181.0,37.4149,37.4789,37.3989,37.4709,44181.0
2017-04-18 10:25:00,46.84,46.88,46.83,46.84,29359.0,37.4709,37.5029,37.4629,37.4709,29359.0
2017-04-18 10:30:00,46.83,46.95,46.82,46.95,38135.0,37.4629,37.5589,37.4549,37.5589,38135.0
2017-04-18 10:35:00,46.96,46.97,46.91,46.93,25101.0,37.5669,37.5749,37.5269,37.5429,25101.0
2017-04-18 10:40:00,46.93,46.98,46.89,46.98,53933.0,37.5429,37.5829,37.5109,37.5829,53933.0
2017-04-18 10:45:00,46.97,46.99,46.9,46.9,20735.0,37.5749,37.5909,37.5189,37.5189,20735.0
2017-04-18 10:50:00,46.9,46.9,46.84,46.85,28185.0,37.5189,37.5189,37.4709,37.4789,28185.0
2017-04-18 10:55:00,46.85,46.85,46.81,46.84,71337.0,37.4789,37.4789,37.4469,37.4709,71337.0
2017-04-18 11:00:00,46.84,46.86,46.74,46.75,249036.0,37.4709,37.4869,37.3909,37.3989,249036.0
2017-04-18 11:05:00,46.74,46.85,46.74,46.85,50913.0,37.3909,37.4789,37.3909,37.4789,50913.0
2017-04-18 11:10:00,46.85,46.91,46.84,46.86,48181.0,37.4789,37.5269,37.4709,37.4869,48181.0
2017-04-18 11:15:00,46.85,46.89,46.83,46.85,29880.0,37.4789,37.5109,37.4629,37.4789,29880.0
2017-04-18 11:20:00,46.85,46.85,46.75,46.77,25536.0,37.4789,37.4789,37.3989,37.4149,25536.0
2017-04-18 11:25:00,46.77,46.91,46.73,46.89,99093.0,37.4149,37.5269,37.3829,37.5109,99093.0
2017-04-18 11:30:00,46.89,46.89,46.78,46.78,57910.0,37.5109,37.5109,37.4229,37.4229,57910.0
2017-04-18 11:35:00,46.77,46.78,46.7,46.75,48679.0,37.4149,37.4229,37.3589,37.3989,48679.0
2017-04-18 11:40:00,46.74,46.75,46.68,46.69,43146.0,37.3909,37.3989,37.3429,37.3509,43146.0
2017-04-18 11:45:00,46.69,46.69,46.64,46.69,39306.0,37.3509,37.3509,37.3109,37.3509,39306.0
2017-04-18 11:50:00,46.7,46.72,46.64,46.69,59070.0,37.3589,37.3749,37.3109,37.3509,59070.0
2017-04-18 11:55:00,46.68,46.69,46.59,46.61,39865.0,37.3429,37.3509,37.2709,37.2869,39865.0
2017-04-18 12:00:00,46.61,46.63,46.5,46.63,82843.0,37.2869,37.3029,37.1989,37.3029,82843.0
2017-04-18 12:05:00,46.63,46.65,46.58,46.61,41560.0,37.3029,37.3189,37.2629,37.2869,41560.0
2017-04-18 12:10:00,46.61,46.64,46.58,46.64,65221.0,37.2869,37.3109,37.2629,37.3109,65221.0
2017-04-18 12:15:00,46.64,46.67,46.62,46.63,27778.0,37.3109,37.3349,37.2949,37.3029,27778.0
2017-04-18 12:20:00,46.63,46.73,46.63,46.73,15996.0,37.3029,37.3829,37.3029,37.3829,15996.0
2017-04-18 12:25:00,46.72,46.75,46.71,46.74,23180.0,37.3749,37.3989,37.3669,37.3909,23180.0
2017-04-18 12:30:00,46.73,46.74,46.7,46.71,27453.0,37.3829,37.3909,37.3589,37.3669,27453.0
2017-04-18 12:35:00,46.7,46.72,46.67,46.68,27788.0,37.3589,37.3749,37.3349,37.3429,27788.0
2017-04-18 12:40:00,46.69,46.72,46.67,46.71,21668.0,37.3509,37.3749,37.3349,37.3669,21668.0
2017-04-18 12:45:00,46.71,46.71,46.66,46.71,20230.0,37.3669,37.3669,37.3269,37.3669,20230.0
2017-04-18 12:50:00,46.7,46.75,46.7,46.75,17737.0,37.3589,37.3989,37.3589,37.3989,17737.0
2017-04-18 12:55:00,46.75,46.79,46.71,46.72,51359.0,37.3989,37.4309,37.3669,37.3749,51359.0
2017-04-18 13:00:00,46.72,46.73,46.7,46.7,19511.0,37.3749,37.3829,37.3589,37.3589,19511.0
2017-04-18 13:05:00,46.7,46.74,46.69,46.73,19324.0,37.3589,37.3909,37.3509,37.3829,19324.0
2017-04-18 13:10:00,46.72,46.82,46.72,46.82,28931.0,37.3749,37.4549,37.3749,37.4549,28931.0
2017-04-18 13:15:00,46.82,46.84,46.8,46.81,32270.0,37.4549,37.4709,37.4389,37.4469,32270.0
2017-04-18 13:20:00,46.8,46.86,46.8,46.84,25570.0,37.4389,37.4869,37.4389,37.4709,25570.0
2017-04-18 13:25:00,46.84,46.92,46.82,46.92,29916.0,37.4709,37.5349,37.4549,37.5349,29916.0
2017-04-18 13:30:00,46.91,46.94,46.87,46.94,20519.0,37.5269,37.5509,37.4949,37.5509,20519.0
2017-04-18 13:35:00,46.94,46.95,46.91,46.92,21421.0,37.5509,37.5589,37.5269,37.5349,21421.0
2017-04-18 13:40:00,46.91,46.94,46.91,46.93,14106.0,37.5269,37.5509,37.5269,37.5429,14106.0
2017-04-18 13:45:00,46.92,46.99,46.91,46.98,18017.0,37.5349,37.5909,37.5269,37.5829,18017.0
2017-04-18 13:50:00,46.98,46.98,46.94,46.94,24392.0,37.5829,37.5829,37.5509,37.5509,24392.0
2017-04-18 13:55:00,46.95,46.95,46.92,46.95,21240.0,37.5589,37.5589,37.5349,37.5589,21240.0
2017-04-18 14:00:00,46.95,47.04,46.95,47.0,43084.0,37.5589,37.6309,37.5589,37.5989,43084.0
2017-04-18 14:05:00,47.0,47.01,46.93,46.95,86100.0,37.5989,37.6069,37.5429,37.5589,86100.0
2017-04-18 14:10:00,46.95,46.96,46.92,46.93,36892.0,37.5589,37.5669,37.5349,37.5429,36892.0
2017-04-18 14:15:00,46.93,46.97,46.92,46.97,31386.0,37.5429,37.5749,37.5349,37.5749,31386.0
2017-04-18 14:20:00,46.98,46.99,46.89,46.91,54693.0,37.5829,37.5909,37.5109,37.5269,54693.0
2017-04-18 14:25:00,46.91,46.95,46.89,46.95,25378.0,37.5269,37.5589,37.5109,37.5589,25378.0
2017-04-18 14:30:00,46.95,46.96,46.91,46.94,16935.0,37.5589,37.5669,37.5269,37.5509,16935.0
2017-04-18 14:35:00,46.95,47.0,46.92,46.92,37983.0,37.5589,37.5989,37.5349,37.5349,37983.0
2017-04-18 14:40:00,46.92,46.95,46.86,46.86,26652.0,37.5349,37.5589,37.4869,37.4869,26652.0
2017-04-18 14:45:00,46.86,46.9,46.86,46.9,24222.0,37.4869,37.5189,37.4869,37.5189,24222.0
2017-04-18 14:50:00,46.9,46.92,46.87,46.9,24221.0,37.5189,37.5349,37.4949,37.5189,24221.0
2017-04-18 14:55:00,46.9,46.91,46.84,46.91,34521.0,37.5189,37.5269,37.4709,37.5269,34521.0
2017-04-18 15:00:00,46.91,46.92,46.83,46.84,32295.0,37.5269,37.5349,37.4629,37.4709,32295.0
2017-04-18 15:05:00,46.84,46.88,46.83,46.88,29004.0,37.4709,37.5029,37.4629,37.5029,29004.0
2017-04-18 15:10:00,46.88,46.9,46.85,46.89,22446.0,37.5029,37.5189,37.4789,37.5109,22446.0
2017-04-18 15:15:00,46.88,46.9,46.86,46.9,28076.0,37.5029,37.5189,37.4869,37.5189,28076.0
2017-04-18 15:20:00,46.9,46.93,46.88,46.92,32211.0,37.5189,37.5429,37.5029,37.5349,32211.0
2017-04-18 15:25:00,46.93,46.93,46.88,46.89,23768.0,37.5429,37.5429,37.5029,37.5109,23768.0
2017-04-18 15:30:00,46.89,46.91,46.88,46.9,36674.0,37.5109,37.5269,37.5029,37.5189,36674.0
2017-04-18 15:35:00,46.91,46.97,46.9,46.94,53341.0,37.5269,37.5749,37.5189,37.5509,53341.0
2017-04-18 15:40:00,46.94,46.99,46.93,46.95,66782.0,37.5509,37.5909,37.5429,37.5589,66782.0
2017-04-18 15:45:00,46.94,46.95,46.9,46.9,73078.0,37.5509,37.5589,37.5189,37.5189,73078.0
2017-04-18 15:50:00,46.91,46.91,46.84,46.86,112971.0,37.5269,37.5269,37.4709,37.4869,112971.0
2017-04-18 15:55:00,46.86,46.92,46.85,46.88,360882.0,37.4869,37.5349,37.4789,37.5029,360882.0
2017-04-19 09:30:00,47.27,47.36,47.2,47.26,55443.0,37.8149,37.8869,37.7589,37.8069,55443.0
2017-04-19 09:35:00,47.26,47.36,47.2,47.26,41580.0,37.8069,37.8869,37.7589,37.8069,41580.0
2017-04-19 09:40:00,47.27,47.27,47.16,47.24,39707.0,37.8149,37.8149,37.7269,37.7909,39707.0
2017-04-19 09:45:00,47.24,47.26,47.17,47.23,93269.0,37.7909,37.8069,37.7349,37.7829,93269.0
2017-04-19 09:50:00,47.23,47.26,47.16,47.24,47257.0,37.7829,37.8069,37.7269,37.7909,47257.0
2017-04-19 09:55:00,47.23,47.37,47.23,47.32,34325.0,37.7829,37.8949,37.7829,37.8549,34325.0
2017-04-19 10:00:00,47.32,47.32,47.25,47.26,22266.0,37.8549,37.8549,37.7989,37.8069,22266.0
2017-04-19 10:05:00,47.26,47.3,47.21,47.29,63540.0,37.8069,37.8389,37.7669,37.8309,63540.0
2017-04-19 10:10:00,47.29,47.35,47.28,47.3,157809.0,37.8309,37.8789,37.8229,37.8389,157809.0
2017-04-19 10:15:00,47.3,47.31,47.22,47.25,32884.0,37.8389,37.8469,37.7749,37.7989,32884.0
2017-04-19 10:20:00,47.24,47.27,47.16,47.21,41884.0,37.7909,37.8149,37.7269,37.7669,41884.0
2017-04-19 10:25:00,47.22,47.22,47.15,47.16,52951.0,37.7749,37.7749,37.7189,37.7269,52951.0
2017-04-19 10:30:00,47.16,47.16,47.06,47.1,77964.0,37.7269,37.7269,37.6469,37.6789,77964.0
2017-04-19 10:35:00,47.11,47.12,47.04,47.06,53466.0,37.6869,37.6949,37.6309,37.6469,53466.0
2017-04-19 10:40:00,47.06,47.06,47.01,47.03,113574.0,37.6469,37.6469,37.6069,37.6229,113574.0
2017-04-19 10:45:00,47.03,47.03,46.96,46.98,77006.0,37.6229,37.6229,37.5669,37.5829,77006.0
2017-04-19 10:50:00,46.97,47.03,46.96,46.99,31032.0,37.5749,37.6229,37.5669,37.5909,31032.0
2017-04-19 10:55:00,47.0,47.0,46.95,46.98,54774.0,37.5989,37.5989,37.5589,37.5829,54774.0
2017-04-19 11:00:00,46.98,47.03,46.97,47.03,41055.0,37.5829,37.6229,37.5749,37.6229,41055.0
2017-04-19 11:05:00,47.02,47.05,46.99,47.0,32412.0,37.6149,37.6389,37.5909,37.5989,32412.0
2017-04-19 11:10:00,47.0,47.02,46.96,46.98,37126.0,37.5989,37.6149,37.5669,37.5829,37126.0
2017-04-19 11:15:00,46.99,47.0,46.96,46.97,20564.0,37.5909,37.5989,37.5669,37.5749,20564.0
2017-04-19 11:20:00,46.97,47.02,46.97,47.0,34603.0,37.5749,37.6149,37.5749,37.5989,34603.0
2017-04-19 11:25:00,47.02,47.05,46.98,47.05,89375.0,37.6149,37.6389,37.5829,37.6389,89375.0
2017-04-19 11:30:00,47.04,47.05,47.0,47.02,31507.0,37.6309,37.6389,37.5989,37.6149,31507.0
2017-04-19 11:35:00,47.02,47.04,46.99,47.02,23311.0,37.6149,37.6309,37.5909,37.6149,23311.0
2017-04-19 11:40:00,47.02,47.07,47.01,47.05,43666.0,37.6149,37.6549,37.6069,37.6389,43666.0
2017-04-19 11:45:00,47.05,47.06,46.99,47.0,60808.0,37.6389,37.6469,37.5909,37.5989,60808.0
2017-04-19 11:50:00,47.0,47.03,46.98,47.0,17751.0,37.5989,37.6229,37.5829,37.5989,17751.0
2017-04-19 11:55:00,47.0,47.01,46.97,47.0,23396.0,37.5989,37.6069,37.5749,37.5989,23396.0
2017-04-19 12:00:00,46.99,47.0,46.94,46.95,20361.0,37.5909,37.5989,37.5509,37.5589,20361.0
2017-04-19 12:05:00,46.95,46.96,46.92,46.92,16978.0,37.5589,37.5669,37.5349,37.5349,16978.0
2017-04-19 12:10:00,46.93,46.93,46.86,46.89,37856.0,37.5429,37.5429,37.4869,37.5109,37856.0
2017-04-19 12:15:00,46.9,46.94,46.89,46.9,26152.0,37.5189,37.5509,37.5109,37.5189,26152.0
2017-04-19 12:20:00,46.9,46.94,46.89,46.94,33110.0,37.5189,37.5509,37.5109,37.5509,33110.0
2017-04-19 12:25:00,46.94,46.94,46.89,46.9,22091.0,37.5509,37.5509,37.5109,37.5189,22091.0
2017-04-19 12:30:00,46.89,46.91,46.89,46.91,14232.0,37.5109,37.5269,37.5109,37.5269,14232.0
2017-04-19 12:35:00,46.91,46.91,46.87,46.88,14043.0,37.5269,37.5269,37.4949,37.5029,14043.0
2017-04-19 12:40:00,46.88,46.94,46.87,46.93,38467.0,37.5029,37.5509,37.4949,37.5429,38467.0
2017-04-19 12:45:00,46.93,46.97,46.92,46.95,30107.0,37.5429,37.5749,37.5349,37.5589,30107.0
2017-04-19 12:50:00,46.96,46.97,46.94,46.97,9259.0,37.5669,37.5749,37.5509,37.5749,9259.0
2017-04-19 12:55:00,46.96,47.0,46.95,46.99,24323.0,37.5669,37.5989,37.5589,37.5909,24323.0
2017-04-19 13:00:00,46.99,47.0,46.92,46.95,53372.0,37.5909,37.5989,37.5349,37.5589,53372.0
2017-04-19 13:05:00,46.94,46.95,46.91,46.91,42237.0,37.5509,37.5589,37.5269,37.5269,42237.0
2017-04-19 13:10:00,46.91,46.92,46.86,46.87,49838.0,37.5269,37.5349,37.4869,37.4949,49838.0
2017-04-19 13:15:00,46.86,46.9,46.85,46.88,85935.0,37.4869,37.5189,37.4789,37.5029,85935.0
2017-04-19 13:20:00,46.88,46.97,46.87,46.96,50480.0,37.5029,37.5749,37.4949,37.5669,50480.0
2017-04-19 13:25:00,46.96,46.96,46.94,46.96,11244.0,37.5669,37.5669,37.5509,37.5669,11244.0
2017-04-19 13:30:00,46.95,46.99,46.93,46.98,23166.0,37.5589,37.5909,37.5429,37.5829,23166.0
2017-04-19 13:35:00,46.97,46.98,46.94,46.96,18628.0,37.5749,37.5829,37.5509,37.5669,18628.0
2017-04-19 13:40:00,46.96,46.97,46.93,46.96,18028.0,37.5669,37.5749,37.5429,37.5669,18028.0
2017-04-19 13:45:00,46.95,46.97,46.93,46.97,33710.0,37.5589,37.5749,37.5429,37.5749,33710.0
2017-04-19 13:50:00,46.97,46.97,46.93,46.93,16448.0,37.5749,37.5749,37.5429,37.5429,16448.0
2017-04-19 13:55:00,46.93,46.94,46.88,46.9,22941.0,37.5429,37.5509,37.5029,37.5189,22941.0
2017-04-19 14:00:00,46.9,46.93,46.89,46.92,57497.0,37.5189,37.5429,37.5109,37.5349,57497.0
2017-04-19 14:05:00,46.92,46.94,46.9,46.94,23226.0,37.5349,37.5509,37.5189,37.5509,23226.0
2017-04-19 14:10:00,46.93,46.96,46.91,46.92,29590.0,37.5429,37.5669,37.5269,37.5349,29590.0
2017-04-19 14:15:00,46.92,46.92,46.86,46.89,53654.0,37.5349,37.5349,37.4869,37.5109,53654.0
2017-04-19 14:20:00,46.89,46.9,46.84,46.85,36066.0,37.5109,37.5189,37.4709,37.4789,36066.0
2017-04-19 14:25:00,46.85,46.9,46.83,46.88,41267.0,37.4789,37.5189,37.4629,37.5029,41267.0
2017-04-19 14:30:00,46.87,46.9,46.86,46.87,39613.0,37.4949,37.5189,37.4869,37.4949,39613.0
2017-04-19 14:35:00,46.87,46.9,46.86,46.9,21797.0,37.4949,37.5189,37.4869,37.5189,21797.0
2017-04-19 14:40:00,46.9,46.9,46.86,46.87,16048.0,37.5189,37.5189,37.4869,37.4949,16048.0
2017-04-19 14:45:00,46.87,46.88,46.83,46.83,36941.0,37.4949,37.5029,37.4629,37.4629,36941.0
2017-04-19 14:50:00,46.83,46.83,46.74,46.8,42199.0,37.4629,37.4629,37.3909,37.4389,42199.0
2017-04-19 14:55:00,46.79,46.81,46.78,46.79,83032.0,37.4309,37.4469,37.4229,37.4309,83032.0
2017-04-19 15:00:00,46.77,46.81,46.73,46.78,54410.0,37.4149,37.4469,37.3829,37.4229,54410.0
2017-04-19 15:05:00,46.78,46.81,46.77,46.81,54293.0,37.4229,37.4469,37.4149,37.4469,54293.0
2017-04-19 15:10:00,46.8,46.84,46.8,46.8,94417.0,37.4389,37.4709,37.4389,37.4389,94417.0
2017-04-19 15:15:00,46.8,46.81,46.77,46.8,116457.0,37.4389,37.4469,37.4149,37.4389,116457.0
2017-04-19 15:20:00,46.81,46.82,46.76,46.78,121512.0,37.4469,37.4549,37.4069,37.4229,121512.0
2017-04-19 15:25:00,46.78,46.78,46.66,46.68,95449.0,37.4229,37.4229,37.3269,37.3429,95449.0
2017-04-19 15:30:00,46.67,46.68,46.62,46.66,100806.0,37.3349,37.3429,37.2949,37.3269,100806.0
2017-04-19 15:35:00,46.66,46.72,46.65,46.72,71861.0,37.3269,37.3749,37.3189,37.3749,71861.0
2017-04-19 15:40:00,46.71,46.72,46.65,46.71,99125.0,37.3669,37.3749,37.3189,37.3669,99125.0
2017-04-19 15:45:00,46.71,46.78,46.69,46.77,114599.0,37.3669,37.4229,37.3509,37.4149,114599.0
2017-04-19 15:50:00,46.77,46.81,46.75,46.8,111822.0,37.4149,37.4469,37.3989,37.4389,111822.0
2017-04-19 15:55:00,46.8,46.87,46.79,46.85,272227.0,37.4389,37.4949,37.4309,37.4789,272227.0
2017-04-20 09:30:00,47.26,47.5,46.95,46.97,106120.0,37.8069,37.9989,37.5589,37.5749,106120.0
2017-04-20 09:35:00,46.98,47.04,46.37,46.38,386561.0,37.5829,37.6309,37.0949,37.1029,386561.0
2017-04-20 09:40:00,46.4,46.54,46.1,46.29,359199.0,37.1189,37.2309,36.8789,37.0309,359199.0
2017-04-20 09:45:00,46.31,46.31,45.96,46.25,495776.0,37.0469,37.0469,36.7669,36.9989,495776.0
2017-04-20 09:50:00,46.26,46.39,46.08,46.08,307201.0,37.0069,37.1109,36.8629,36.8629,307201.0
2017-04-20 09:55:00,46.08,46.19,45.88,46.04,230175.0,36.8629,36.9509,36.7029,36.8309,230175.0
2017-04-20 10:00:00,46.04,46.25,46.04,46.15,225483.0,36.8309,36.9989,36.8309,36.9189,225483.0
2017-04-20 10:05:00,46.14,46.18,46.08,46.11,148264.0,36.9109,36.9429,36.8629,36.8869,148264.0
2017-04-20 10:10:00,46.11,46.31,46.11,46.24,166918.0,36.8869,37.0469,36.8869,36.9909,166918.0
2017-04-20 10:15:00,46.24,46.31,46.18,46.23,112206.0,36.9909,37.0469,36.9429,36.9829,112206.0
2017-04-20 10:20:00,46.23,46.29,46.22,46.23,93770.0,36.9829,37.0309,36.9749,36.9829,93770.0
2017-04-20 10:25:00,46.25,46.25,46.04,46.05,104446.0,36.9989,36.9989,36.8309,36.8389,104446.0
2017-04-20 10:30:00,46.05,46.22,46.03,46.17,106773.0,36.8389,36.9749,36.8229,36.9349,106773.0
2017-04-20 10:35:00,46.17,46.18,46.1,46.14,61248.0,36.9349,36.9429,36.8789,36.9109,61248.0
2017-04-20 10:40:00,46.15,46.16,46.05,46.06,58483.0,36.9189,36.9269,36.8389,36.8469,58483.0
2017-04-20 10:45:00,46.07,46.15,46.06,46.13,70757.0,36.8549,36.9189,36.8469,36.9029,70757.0
2017-04-20 10:50:00,46.12,46.16,46.08,46.09,127600.0,36.8949,36.9269,36.8629,36.8709,127600.0
2017-04-20 10:55:00,46.09,46.17,46.07,46.08,74513.0,36.8709,36.9349,36.8549,36.8629,74513.0
2017-04-20 11:00:00,46.09,46.18,46.08,46.15,86604.0,36.8709,36.9429,36.8629,36.9189,86604.0
2017-04-20 11:05:00,46.14,46.16,46.1,46.12,49360.0,36.9109,36.9269,36.8789,36.8949,49360.0
2017-04-20 11:10:00,46.12,46.14,46.1,46.11,56189.0,36.8949,36.9109,36.8789,36.8869,56189.0
2017-04-20 11:15:00,46.11,46.13,46.05,46.12,61264.0,36.8869,36.9029,36.8389,36.8949,61264.0
2017-04-20 11:20:00,46.12,46.16,46.07,46.15,67978.0,36.8949,36.9269,36.8549,36.9189,67978.0
2017-04-20 11:25:00,46.15,46.2,46.11,46.12,91179.0,36.9189,36.9589,36.8869,36.8949,91179.0
2017-04-20 11:30:00,46.13,46.17,46.1,46.15,91302.0,36.9029,36.9349,36.8789,36.9189,91302.0
2017-04-20 11:35:00,46.14,46.21,46.14,46.19,52613.0,36.9109,36.9669,36.9109,36.9509,52613.0
2017-04-20 11:40:00,46.19,46.2,46.14,46.19,64548.0,36.9509,36.9589,36.9109,36.9509,64548.0
2017-04-20 11:45:00,46.2,46.28,46.17,46.25,82652.0,36.9589,37.0229,36.9349,36.9989,82652.0
2017-04-20 11:50:00,46.25,46.31,46.21,46.28,67479.0,36.9989,37.0469,36.9669,37.0229,67479.0
2017-04-20 11:55:00,46.28,46.3,46.25,46.3,84546.0,37.0229,37.0389,36.9989,37.0389,84546.0
2017-04-20 12:00:00,46.3,46.37,46.3,46.34,90633.0,37.0389,37.0949,37.0389,37.0709,90633.0
2017-04-20 12:05:00,46.34,46.36,46.33,46.34,60563.0,37.0709,37.0869,37.0629,37.0709,60563.0
2017-04-20 12:10:00,46.35,46.46,46.34,46.45,115941.0,37.0789,37.1669,37.0709,37.1589,115941.0
2017-04-20 12:15:00,46.46,46.48,46.4,46.42,74354.0,37.1669,37.1829,37.1189,37.1349,74354.0
2017-04-20 12:20:00,46.42,46.48,46.41,46.44,38341.0,37.1349,37.1829,37.1269,37.1509,38341.0
2017-04-20 12:25:00,46.45,46.47,46.34,46.36,68644.0,37.1589,37.1749,37.0709,37.0869,68644.0
2017-04-20 12:30:00,46.35,46.45,46.35,46.41,26157.0,37.0789,37.1589,37.0789,37.1269,26157.0
2017-04-20 12:35:00,46.4,46.43,46.36,46.36,25725.0,37.1189,37.1429,37.0869,37.0869,25725.0
2017-04-20 12:40:00,46.37,46.5,46.36,46.5,41611.0,37.0949,37.1989,37.0869,37.1989,41611.0
2017-04-20 12:45:00,46.5,46.56,46.45,46.54,36459.0,37.1989,37.2469,37.1589,37.2309,36459.0
2017-04-20 12:50:00,46.52,46.55,46.5,46.5,27267.0,37.2149,37.2389,37.1989,37.1989,27267.0
2017-04-20 12:55:00,46.51,46.52,46.45,46.46,53112.0,37.2069,37.2149,37.1589,37.1669,53112.0
2017-04-20 13:00:00,46.46,46.53,46.45,46.46,73180.0,37.1669,37.2229,37.1589,37.1669,73180.0
2017-04-20 13:05:00,46.46,46.48,46.37,46.38,80712.0,37.1669,37.1829,37.0949,37.1029,80712.0
2017-04-20 13:10:00,46.37,46.41,46.33,46.41,34775.0,37.0949,37.1269,37.0629,37.1269,34775.0
2017-04-20 13:15:00,46.41,46.43,46.34,46.34,36083.0,37.1269,37.1429,37.0709,37.0709,36083.0
2017-04-20 13:20:00,46.34,46.39,46.3,46.32,35038.0,37.0709,37.1109,37.0389,37.0549,35038.0
2017-04-20 13:25:00,46.33,46.33,46.3,46.31,71073.0,37.0629,37.0629,37.0389,37.0469,71073.0
2017-04-20 13:30:00,46.32,46.43,46.31,46.43,122267.0,37.0549,37.1429,37.0469,37.1429,122267.0
2017-04-20 13:35:00,46.43,46.52,46.43,46.46,72270.0,37.1429,37.2149,37.1429,37.1669,72270.0
2017-04-20 13:40:00,46.46,46.47,46.43,46.44,77146.0,37.1669,37.1749,37.1429,37.1509,77146.0
2017-04-20 13:45:00,46.44,46.47,46.43,46.44,144319.0,37.1509,37.1749,37.1429,37.1509,144319.0
2017-04-20 13:50:00,46.45,46.54,46.44,46.49,74594.0,37.1589,37.2309,37.1509,37.1909,74594.0
2017-04-20 13:55:00,46.49,46.51,46.46,46.48,59819.0,37.1909,37.2069,37.1669,37.1829,59819.0
2017-04-20 14:00:00,46.48,46.5,46.46,46.47,59377.0,37.1829,37.1989,37.1669,37.1749,59377.0
2017-04-20 14:05:00,46.46,46.49,46.39,46.4,153354.0,37.1669,37.1909,37.1109,37.1189,153354.0
2017-04-20 14:10:00,46.41,46.44,46.38,46.39,47229.0,37.1269,37.1509,37.1029,37.1109,47229.0
2017-04-20 14:15:00,46.39,46.46,46.38,46.44,51217.0,37.1109,37.1669,37.1029,37.1509,51217.0
2017-04-20 14:20:00,46.44,46.49,46.43,46.47,63357.0,37.1509,37.1909,37.1429,37.1749,63357.0
2017-04-20 14:25:00,46.47,46.52,46.46,46.48,78918.0,37.1749,37.2149,37.1669,37.1829,78918.0
2017-04-20 14:30:00,46.48,46.49,46.41,46.46,68503.0,37.1829,37.1909,37.1269,37.1669,68503.0
2017-04-20 14:35:00,46.47,46.51,46.46,46.47,50974.0,37.1749,37.2069,37.1669,37.1749,50974.0
2017-04-20 14:40:00,46.47,46.48,46.41,46.41,55183.0,37.1749,37.1829,37.1269,37.1269,55183.0
2017-04-20 14:45:00,46.41,46.48,46.4,46.48,60103.0,37.1269,37.1829,37.1189,37.1829,60103.0
2017-04-20 14:50:00,46.48,46.52,46.44,46.45,68789.0,37.1829,37.2149,37.1509,37.1589,68789.0
2017-04-20 14:55:00,46.45,46.5,46.44,46.46,82196.0,37.1589,37.1989,37.1509,37.1669,82196.0
2017-04-20 15:00:00,46.46,46.51,46.44,46.5,64862.0,37.1669,37.2069,37.1509,37.1989,64862.0
2017-04-20 15:05:00,46.51,46.57,46.5,46.55,202097.0,37.2069,37.2549,37.1989,37.2389,202097.0
2017-04-20 15:10:00,46.55,46.65,46.53,46.61,74548.0,37.2389,37.3189,37.2229,37.2869,74548.0
2017-04-20 15:15:00,46.61,46.7,46.6,46.69,70320.0,37.2869,37.3589,37.2789,37.3509,70320.0
2017-04-20 15:20:00,46.69,46.7,46.61,46.62,73729.0,37.3509,37.3589,37.2869,37.2949,73729.0
2017-04-20 15:25:00,46.62,46.65,46.6,46.62,79137.0,37.2949,37.3189,37.2789,37.2949,79137.0
2017-04-20 15:30:00,46.62,46.68,46.61,46.63,104488.0,37.2949,37.3429,37.2869,37.3029,104488.0
2017-04-20 15:35:00,46.62,46.62,46.57,46.61,77693.0,37.2949,37.2949,37.2549,37.2869,77693.0
2017-04-20 15:40:00,46.61,46.7,46.59,46.69,64327.0,37.2869,37.3589,37.2709,37.3509,64327.0
2017-04-20 15:45:00,46.68,46.69,46.6,46.64,90737.0,37.3429,37.3509,37.2789,37.3109,90737.0
2017-04-20 15:50:00,46.65,46.71,46.63,46.67,152027.0,37.3189,37.3669,37.3029,37.3349,152027.0
2017-04-20 15:55:00,46.66,46.67,46.61,46.64,331612.0,37.3269,37.3349,37.2869,37.3109,331612.0
2017-04-21 09:30:00,46.73,46.84,46.65,46.72,376958.0,37.3829,37.4709,37.3189,37.3749,376958.0
2017-04-21 09:35:00,46.72,46.78,46.62,46.72,172300.0,37.3749,37.4229,37.2949,37.3749,172300.0
2017-04-21 09:40:00,46.72,47.01,46.7,47.0,102850.0,37.3749,37.6069,37.3589,37.5989,102850.0
2017-04-21 09:45:00,46.99,47.05,46.95,47.02,103276.0,37.5909,37.6389,37.5589,37.6149,103276.0
2017-04-21 09:50:00,47.02,47.05,46.97,47.0,100369.0,37.6149,37.6389,37.5749,37.5989,100369.0
2017-04-21 09:55:00,47.0,47.05,46.99,47.01,127620.0,37.5989,37.6389,37.5909,37.6069,127620.0
2017-04-21 10:00:00,47.01,47.14,47.0,47.1,79357.0,37.6069,37.7109,37.5989,37.6789,79357.0
2017-04-21 10:05:00,47.1,47.15,47.03,47.04,94624.0,37.6789,37.7189,37.6229,37.6309,94624.0
2017-04-21 10:10:00,47.04,47.07,46.99,47.04,100392.0,37.6309,37.6549,37.5909,37.6309,100392.0
2017-04-21 10:15:00,47.05,47.21,47.05,47.2,47428.0,37.6389,37.7669,37.6389,37.7589,47428.0
2017-04-21 10:20:00,47.21,47.25,47.19,47.23,79084.0,37.7669,37.7989,37.7509,37.7829,79084.0
2017-04-21 10:25:00,47.23,47.26,47.15,47.16,66959.0,37.7829,37.8069,37.7189,37.7269,66959.0
2017-04-21 10:30:00,47.15,47.17,47.1,47.1,129243.0,37.7189,37.7349,37.6789,37.6789,129243.0
2017-04-21 10:35:00,47.1,47.11,47.04,47.05,67843.0,37.6789,37.6869,37.6309,37.6389,67843.0
2017-04-21 10:40:00,47.06,47.06,46.97,47.04,90148.0,37.6469,37.6469,37.5749,37.6309,90148.0
2017-04-21 10:45:00,47.04,47.07,47.0,47.01,60751.0,37.6309,37.6549,37.5989,37.6069,60751.0
2017-04-21 10:50:00,47.01,47.06,47.0,47.04,56143.0,37.6069,37.6469,37.5989,37.6309,56143.0
2017-04-21 10:55:00,47.04,47.08,46.98,47.07,62156.0,37.6309,37.6629,37.5829,37.6549,62156.0
2017-04-21 11:00:00,47.07,47.08,46.99,47.0,78945.0,37.6549,37.6629,37.5909,37.5989,78945.0
2017-04-21 11:05:00,47.01,47.03,46.95,46.98,67937.0,37.6069,37.6229,37.5589,37.5829,67937.0
2017-04-21 11:10:00,46.98,47.0,46.94,46.98,73799.0,37.5829,37.5989,37.5509,37.5829,73799.0
2017-04-21 11:15:00,46.98,47.03,46.93,47.02,96662.0,37.5829,37.6229,37.5429,37.6149,96662.0
2017-04-21 11:20:00,47.02,47.02,46.96,47.0,41190.0,37.6149,37.6149,37.5669,37.5989,41190.0
2017-04-21 11:25:00,46.99,47.0,46.96,46.98,60579.0,37.5909,37.5989,37.5669,37.5829,60579.0
2017-04-21 11:30:00,46.99,47.0,46.94,46.97,42025.0,37.5909,37.5989,37.5509,37.5749,42025.0
2017-04-21 11:35:00,46.97,46.97,46.91,46.91,95348.0,37.5749,37.5749,37.5269,37.5269,95348.0
2017-04-21 11:40:00,46.91,46.93,46.86,46.93,66913.0,37.5269,37.5429,37.4869,37.5429,66913.0
2017-04-21 11:45:00,46.92,46.93,46.87,46.87,37463.0,37.5349,37.5429,37.4949,37.4949,37463.0
2017-04-21 11:50:00,46.87,46.89,46.82,46.89,47918.0,37.4949,37.5109,37.4549,37.5109,47918.0
2017-04-21 11:55:00,46.89,46.89,46.83,46.84,30960.0,37.5109,37.5109,37.4629,37.4709,30960.0
2017-04-21 12:00:00,46.84,46.87,46.83,46.86,62274.0,37.4709,37.4949,37.4629,37.4869,62274.0
2017-04-21 12:05:00,46.85,46.86,46.8,46.82,39138.0,37.4789,37.4869,37.4389,37.4549,39138.0
2017-04-21 12:10:00,46.82,46.87,46.77,46.79,56169.0,37.4549,37.4949,37.4149,37.4309,56169.0
2017-04-21 12:15:00,46.79,46.82,46.75,46.82,33993.0,37.4309,37.4549,37.3989,37.4549,33993.0
2017-04-21 12:20:00,46.81,46.83,46.79,46.82,22294.0,37.4469,37.4629,37.4309,37.4549,22294.0
2017-04-21 12:25:00,46.82,46.86,46.81,46.83,43378.0,37.4549,37.4869,37.4469,37.4629,43378.0
2017-04-21 12:30:00,46.82,46.85,46.82,46.83,35733.0,37.4549,37.4789,37.4549,37.4629,35733.0
2017-04-21 12:35:00,46.83,46.87,46.81,46.87,49474.0,37.4629,37.4949,37.4469,37.4949,49474.0
2017-04-21 12:40:00,46.87,46.89,46.86,46.89,36339.0,37.4949,37.5109,37.4869,37.5109,36339.0
2017-04-21 12:45:00,46.88,46.89,46.84,46.85,32098.0,37.5029,37.5109,37.4709,37.4789,32098.0
2017-04-21 12:50:00,46.85,46.87,46.81,46.82,39264.0,37.4789,37.4949,37.4469,37.4549,39264.0
2017-04-21 12:55:00,46.82,46.83,46.8,46.81,13328.0,37.4549,37.4629,37.4389,37.4469,13328.0
2017-04-21 13:00:00,46.81,46.85,46.81,46.83,41630.0,37.4469,37.4789,37.4469,37.4629,41630.0
2017-04-21 13:05:00,46.83,46.83,46.76,46.77,47350.0,37.4629,37.4629,37.4069,37.4149,47350.0
2017-04-21 13:10:00,46.78,46.78,46.66,46.71,87273.0,37.4229,37.4229,37.3269,37.3669,87273.0
2017-04-21 13:15:00,46.71,46.72,46.65,46.66,109506.0,37.3669,37.3749,37.3189,37.3269,109506.0
2017-04-21 13:20:00,46.66,46.71,46.63,46.71,119220.0,37.3269,37.3669,37.3029,37.3669,119220.0
2017-04-21 13:25:00,46.71,46.75,46.68,46.73,41283.0,37.3669,37.3989,37.3429,37.3829,41283.0
2017-04-21 13:30:00,46.74,46.78,46.73,46.74,34416.0,37.3909,37.4229,37.3829,37.3909,34416.0
2017-04-21 13:35:00,46.74,46.75,46.7,46.7,41809.0,37.3909,37.3989,37.3589,37.3589,41809.0
2017-04-21 13:40:00,46.71,46.75,46.69,46.75,24263.0,37.3669,37.3989,37.3509,37.3989,24263.0
2017-04-21 13:45:00,46.76,46.76,46.72,46.75,42974.0,37.4069,37.4069,37.3749,37.3989,42974.0
2017-04-21 13:50:00,46.75,46.77,46.73,46.73,33894.0,37.3989,37.4149,37.3829,37.3829,33894.0
2017-04-21 13:55:00,46.74,46.95,46.74,46.93,103615.0,37.3909,37.5589,37.3909,37.5429,103615.0
2017-04-21 14:00:00,46.93,46.94,46.88,46.89,36977.0,37.5429,37.5509,37.5029,37.5109,36977.0
2017-04-21 14:05:00,46.89,46.92,46.87,46.91,34431.0,37.5109,37.5349,37.4949,37.5269,34431.0
2017-04-21 14:10:00,46.9,46.93,46.89,46.91,28225.0,37.5189,37.5429,37.5109,37.5269,28225.0
2017-04-21 14:15:00,46.91,46.92,46.87,46.88,60201.0,37.5269,37.5349,37.4949,37.5029,60201.0
2017-04-21 14:20:00,46.88,46.97,46.87,46.96,57452.0,37.5029,37.5749,37.4949,37.5669,57452.0
2017-04-21 14:25:00,46.97,47.02,46.96,47.0,44195.0,37.5749,37.6149,37.5669,37.5989,44195.0
2017-04-21 14:30:00,46.99,47.02,46.96,47.02,41772.0,37.5909,37.6149,37.5669,37.6149,41772.0
2017-04-21 14:35:00,47.01,47.02,46.97,47.01,42387.0,37.6069,37.6149,37.5749,37.6069,42387.0
2017-04-21 14:40:00,47.0,47.0,46.93,46.94,63068.0,37.5989,37.5989,37.5429,37.5509,63068.0
2017-04-21 14:45:00,46.94,46.99,46.89,46.9,53667.0,37.5509,37.5909,37.5109,37.5189,53667.0
2017-04-21 14:50:00,46.9,46.92,46.85,46.88,58294.0,37.5189,37.5349,37.4789,37.5029,58294.0
2017-04-21 14:55:00,46.88,46.96,46.84,46.91,39549.0,37.5029,37.5669,37.4709,37.5269,39549.0
2017-04-21 15:00:00,46.91,46.92,46.86,46.89,46080.0,37.5269,37.5349,37.4869,37.5109,46080.0
2017-04-21 15:05:00,46.89,46.89,46.82,46.86,48343.0,37.5109,37.5109,37.4549,37.4869,48343.0
2017-04-21 15:10:00,46.85,46.86,46.79,46.84,52733.0,37.4789,37.4869,37.4309,37.4709,52733.0
2017-04-21 15:15:00,46.84,46.86,46.82,46.83,59083.0,37.4709,37.4869,37.4549,37.4629,59083.0
2017-04-21 15:20:00,46.82,46.83,46.73,46.73,214058.0,37.4549,37.4629,37.3829,37.3829,214058.0
2017-04-21 15:25:00,46.74,46.81,46.72,46.78,297905.0,37.3909,37.4469,37.3749,37.4229,297905.0
2017-04-21 15:30:00,46.78,46.83,46.77,46.78,74554.0,37.4229,37.4629,37.4149,37.4229,74554.0
2017-04-21 15:35:00,46.78,46.84,46.76,46.8,109769.0,37.4229,37.4709,37.4069,37.4389,109769.0
2017-04-21 15:40:00,46.8,46.87,46.79,46.86,150958.0,37.4389,37.4949,37.4309,37.4869,150958.0
2017-04-21 15:45:00,46.87,46.88,46.83,46.84,104715.0,37.4949,37.5029,37.4629,37.4709,104715.0
2017-04-21 15:50:00,46.84,46.85,46.79,46.81,212058.0,37.4709,37.4789,37.4309,37.4469,212058.0
2017-04-21 15:55:00,46.8,46.83,46.75,46.76,538443.0,37.4389,37.4629,37.3989,37.4069,538443.0
2017-04-24 09:30:00,47.75,47.8,47.57,47.69,111311.0,38.1989,38.2389,38.0549,38.1509,111311.0
2017-04-24 09:35:00,47.66,47.74,47.56,47.73,82804.0,38.1269,38.1909,38.0469,38.1829,82804.0
2017-04-24 09:40:00,47.74,47.79,47.62,47.74,77595.0,38.1909,38.2309,38.0949,38.1909,77595.0
2017-04-24 09:45:00,47.76,47.89,47.72,47.86,74830.0,38.2069,38.3108,38.1749,38.2869,74830.0
2017-04-24 09:50:00,47.87,47.88,47.78,47.8,92074.0,38.2949,38.3029,38.2229,38.2389,92074.0
2017-04-24 09:55:00,47.81,47.9,47.8,47.86,125374.0,38.2469,38.3188,38.2389,38.2869,125374.0
2017-04-24 10:00:00,47.87,47.99,47.86,47.97,64981.0,38.2949,38.3908,38.2869,38.3748,64981.0
2017-04-24 10:05:00,47.97,48.02,47.92,47.93,181533.0,38.3748,38.4148,38.3348,38.3428,181533.0
2017-04-24 10:10:00,47.92,47.94,47.83,47.91,75847.0,38.3348,38.3508,38.2629,38.3268,75847.0
2017-04-24 10:15:00,47.91,47.92,47.84,47.88,73035.0,38.3268,38.3348,38.2709,38.3029,73035.0
2017-04-24 10:20:00,47.87,47.9,47.82,47.87,45503.0,38.2949,38.3188,38.2549,38.2949,45503.0
2017-04-24 10:25:00,47.87,47.95,47.85,47.95,32955.0,38.2949,38.3588,38.2789,38.3588,32955.0
2017-04-24 10:30:00,47.94,47.94,47.82,47.83,53197.0,38.3508,38.3508,38.2549,38.2629,53197.0
2017-04-24 10:35:00,47.83,47.86,47.75,47.77,95110.0,38.2629,38.2869,38.1989,38.2149,95110.0
2017-04-24 10:40:00,47.76,47.83,47.75,47.79,54299.0,38.2069,38.2629,38.1989,38.2309,54299.0
2017-04-24 10:45:00,47.79,47.83,47.74,47.82,43129.0,38.2309,38.2629,38.1909,38.2549,43129.0
2017-04-24 10:50:00,47.81,47.83,47.75,47.77,34332.0,38.2469,38.2629,38.1989,38.2149,34332.0
2017-04-24 10:55:00,47.78,47.79,47.71,47.72,36744.0,38.2229,38.2309,38.1669,38.1749,36744.0
2017-04-24 11:00:00,47.72,47.79,47.71,47.77,38266.0,38.1749,38.2309,38.1669,38.2149,38266.0
2017-04-24 11:05:00,47.76,47.77,47.71,47.73,60458.0,38.2069,38.2149,38.1669,38.1829,60458.0
2017-04-24 11:10:00,47.73,47.81,47.72,47.74,122545.0,38.1829,38.2469,38.1749,38.1909,122545.0
2017-04-24 11:15:00,47.73,47.73,47.63,47.64,60351.0,38.1829,38.1829,38.1029,38.1109,60351.0
2017-04-24 11:20:00,47.65,47.66,47.6,47.63,31589.0,38.1189,38.1269,38.0789,38.1029,31589.0
2017-04-24 11:25:00,47.62,47.65,47.59,47.63,31364.0,38.0949,38.1189,38.0709,38.1029,31364.0
2017-04-24 11:30:00,47.64,47.64,47.52,47.55,62452.0,38.1109,38.1109,38.0149,38.0389,62452.0
2017-04-24 11:35:00,47.55,47.6,47.54,47.56,48037.0,38.0389,38.0789,38.0309,38.0469,48037.0
2017-04-24 11:40:00,47.55,47.57,47.51,47.54,36496.0,38.0389,38.0549,38.0069,38.0309,36496.0
2017-04-24 11:45:00,47.53,47.6,47.53,47.59,26872.0,38.0229,38.0789,38.0229,38.0709,26872.0
2017-04-24 11:50:00,47.61,47.63,47.59,47.6,25095.0,38.0869,38.1029,38.0709,38.0789,25095.0
2017-04-24 11:55:00,47.61,47.63,47.55,47.56,29592.0,38.0869,38.1029,38.0389,38.0469,29592.0
2017-04-24 12:00:00,47.57,47.67,47.57,47.66,34665.0,38.0549,38.1349,38.0549,38.1269,34665.0
2017-04-24 12:05:00,47.66,47.69,47.65,47.67,27077.0,38.1269,38.1509,38.1189,38.1349,27077.0
2017-04-24 12:10:00,47.66,47.72,47.66,47.67,52365.0,38.1269,38.1749,38.1269,38.1349,52365.0
2017-04-24 12:15:00,47.66,47.68,47.65,47.66,36264.0,38.1269,38.1429,38.1189,38.1269,36264.0
2017-04-24 12:20:00,47.67,47.68,47.63,47.67,43394.0,38.1349,38.1429,38.1029,38.1349,43394.0
2017-04-24 12:25:00,47.67,47.68,47.65,47.66,31574.0,38.1349,38.1429,38.1189,38.1269,31574.0
2017-04-24 12:30:00,47.67,47.67,47.63,47.63,26749.0,38.1349,38.1349,38.1029,38.1029,26749.0
2017-04-24 12:35:00,47.63,47.7,47.62,47.68,44314.0,38.1029,38.1589,38.0949,38.1429,44314.0
2017-04-24 12:40:00,47.69,47.69,47.63,47.64,57579.0,38.1509,38.1509,38.1029,38.1109,57579.0
2017-04-24 12:45:00,47.64,47.66,47.59,47.62,43688.0,38.1109,38.1269,38.0709,38.0949,43688.0
2017-04-24 12:50:00,47.62,47.65,47.61,47.63,33872.0,38.0949,38.1189,38.0869,38.1029,33872.0
2017-04-24 12:55:00,47.63,47.63,47.56,47.6,25775.0,38.1029,38.1029,38.0469,38.0789,25775.0
2017-04-24 13:00:00,47.61,47.68,47.6,47.63,29046.0,38.0869,38.1429,38.0789,38.1029,29046.0
2017-04-24 13:05:00,47.64,47.66,47.63,47.64,15319.0,38.1109,38.1269,38.1029,38.1109,15319.0
2017-04-24 13:10:00,47.64,47.69,47.64,47.69,29753.0,38.1109,38.1509,38.1109,38.1509,29753.0
2017-04-24 13:15:00,47.68,47.71,47.66,47.71,18077.0,38.1429,38.1669,38.1269,38.1669,18077.0
2017-04-24 13:20:00,47.72,47.73,47.7,47.71,38897.0,38.1749,38.1829,38.1589,38.1669,38897.0
2017-04-24 13:25:00,47.71,47.74,47.7,47.73,24137.0,38.1669,38.1909,38.1589,38.1829,24137.0
2017-04-24 13:30:00,47.74,47.75,47.71,47.73,22275.0,38.1909,38.1989,38.1669,38.1829,22275.0
2017-04-24 13:35:00,47.73,47.73,47.7,47.71,34223.0,38.1829,38.1829,38.1589,38.1669,34223.0
2017-04-24 13:40:00,47.71,47.71,47.67,47.68,30120.0,38.1669,38.1669,38.1349,38.1429,30120.0
2017-04-24 13:45:00,47.68,47.69,47.66,47.69,18483.0,38.1429,38.1509,38.1269,38.1509,18483.0
2017-04-24 13:50:00,47.69,47.7,47.66,47.69,24649.0,38.1509,38.1589,38.1269,38.1509,24649.0
2017-04-24 13:55:00,47.69,47.71,47.68,47.7,27109.0,38.1509,38.1669,38.1429,38.1589,27109.0
2017-04-24 14:00:00,47.7,47.73,47.68,47.68,31950.0,38.1589,38.1829,38.1429,38.1429,31950.0
2017-04-24 14:05:00,47.68,47.71,47.66,47.71,22358.0,38.1429,38.1669,38.1269,38.1669,22358.0
2017-04-24 14:10:00,47.71,47.73,47.67,47.7,35558.0,38.1669,38.1829,38.1349,38.1589,35558.0
2017-04-24 14:15:00,47.69,47.77,47.69,47.77,42846.0,38.1509,38.2149,38.1509,38.2149,42846.0
2017-04-24 14:20:00,47.77,47.8,47.76,47.77,27091.0,38.2149,38.2389,38.2069,38.2149,27091.0
2017-04-24 14:25:00,47.76,47.77,47.73,47.77,23001.0,38.2069,38.2149,38.1829,38.2149,23001.0
2017-04-24 14:30:00,47.77,47.81,47.77,47.79,38469.0,38.2149,38.2469,38.2149,38.2309,38469.0
2017-04-24 14:35:00,47.79,47.79,47.74,47.75,42716.0,38.2309,38.2309,38.1909,38.1989,42716.0
2017-04-24 14:40:00,47.75,47.77,47.74,47.75,46005.0,38.1989,38.2149,38.1909,38.1989,46005.0
2017-04-24 14:45:00,47.76,47.76,47.71,47.74,76260.0,38.2069,38.2069,38.1669,38.1909,76260.0
2017-04-24 14:50:00,47.74,47.76,47.68,47.68,53693.0,38.1909,38.2069,38.1429,38.1429,53693.0
2017-04-24 14:55:00,47.68,47.69,47.66,47.66,35460.0,38.1429,38.1509,38.1269,38.1269,35460.0
2017-04-24 15:00:00,47.67,47.68,47.65,47.68,50706.0,38.1349,38.1429,38.1189,38.1429,50706.0
2017-04-24 15:05:00,47.69,47.71,47.67,47.69,81301.0,38.1509,38.1669,38.1349,38.1509,81301.0
2017-04-24 15:10:00,47.69,47.69,47.65,47.68,39812.0,38.1509,38.1509,38.1189,38.1429,39812.0
2017-04-24 15:15:00,47.68,47.71,47.66,47.67,61362.0,38.1429,38.1669,38.1269,38.1349,61362.0
2017-04-24 15:20:00,47.66,47.71,47.66,47.67,59391.0,38.1269,38.1669,38.1269,38.1349,59391.0
2017-04-24 15:25:00,47.66,47.69,47.65,47.66,47797.0,38.1269,38.1509,38.1189,38.1269,47797.0
2017-04-24 15:30:00,47.66,47.67,47.62,47.63,48832.0,38.1269,38.1349,38.0949,38.1029,48832.0
2017-04-24 15:35:00,47.62,47.66,47.6,47.65,70990.0,38.0949,38.1269,38.0789,38.1189,70990.0
2017-04-24 15:40:00,47.65,47.65,47.6,47.61,90815.0,38.1189,38.1189,38.0789,38.0869,90815.0
2017-04-24 15:45:00,47.61,47.61,47.54,47.57,94696.0,38.0869,38.0869,38.0309,38.0549,94696.0
2017-04-24 15:50:00,47.57,47.58,47.53,47.54,117680.0,38.0549,38.0629,38.0229,38.0309,117680.0
2017-04-24 15:55:00,47.54,47.56,47.51,47.55,305213.0,38.0309,38.0469,38.0069,38.0389,305213.0
2017-04-25 09:30:00,47.86,47.94,47.77,47.93,92541.0,38.2869,38.3508,38.2149,38.3428,92541.0
2017-04-25 09:35:00,47.91,48.01,47.9,47.96,69098.0,38.3268,38.4068,38.3188,38.3668,69098.0
2017-04-25 09:40:00,47.98,48.03,47.93,48.0,44278.0,38.3828,38.4228,38.3428,38.3988,44278.0
2017-04-25 09:45:00,48.01,48.06,48.0,48.01,60575.0,38.4068,38.4468,38.3988,38.4068,60575.0
2017-04-25 09:50:00,48.0,48.0,47.88,47.9,88397.0,38.3988,38.3988,38.3029,38.3188,88397.0
2017-04-25 09:55:00,47.89,48.07,47.89,48.04,82448.0,38.3108,38.4548,38.3108,38.4308,82448.0
2017-04-25 10:00:00,48.04,48.04,47.95,47.96,75263.0,38.4308,38.4308,38.3588,38.3668,75263.0
2017-04-25 10:05:00,47.96,48.04,47.95,48.02,77894.0,38.3668,38.4308,38.3588,38.4148,77894.0
2017-04-25 10:10:00,48.02,48.03,47.9,47.91,58793.0,38.4148,38.4228,38.3188,38.3268,58793.0
2017-04-25 10:15:00,47.91,47.92,47.85,47.89,56965.0,38.3268,38.3348,38.2789,38.3108,56965.0
2017-04-25 10:20:00,47.88,47.93,47.88,47.92,54366.0,38.3029,38.3428,38.3029,38.3348,54366.0
2017-04-25 10:25:00,47.92,47.94,47.83,47.84,61846.0,38.3348,38.3508,38.2629,38.2709,61846.0
2017-04-25 10:30:00,47.84,47.84,47.75,47.78,101902.0,38.2709,38.2709,38.1989,38.2229,101902.0
2017-04-25 10:35:00,47.78,47.81,47.74,47.74,119425.0,38.2229,38.2469,38.1909,38.1909,119425.0
2017-04-25 10:40:00,47.75,47.75,47.65,47.65,81526.0,38.1989,38.1989,38.1189,38.1189,81526.0
2017-04-25 10:45:00,47.65,47.69,47.65,47.66,51865.0,38.1189,38.1509,38.1189,38.1269,51865.0
2017-04-25 10:50:00,47.66,47.75,47.63,47.75,94630.0,38.1269,38.1989,38.1029,38.1989,94630.0
2017-04-25 10:55:00,47.75,47.76,47.69,47.7,54797.0,38.1989,38.2069,38.1509,38.1589,54797.0
2017-04-25 11:00:00,47.71,47.74,47.68,47.7,65084.0,38.1669,38.1909,38.1429,38.1589,65084.0
2017-04-25 11:05:00,47.7,47.76,47.67,47.7,64037.0,38.1589,38.2069,38.1349,38.1589,64037.0
2017-04-25 11:10:00,47.69,47.73,47.66,47.68,66920.0,38.1509,38.1829,38.1269,38.1429,66920.0
2017-04-25 11:15:00,47.67,47.71,47.65,47.68,83078.0,38.1349,38.1669,38.1189,38.1429,83078.0
2017-04-25 11:20:00,47.68,47.68,47.63,47.66,62160.0,38.1429,38.1429,38.1029,38.1269,62160.0
2017-04-25 11:25:00,47.67,47.68,47.58,47.59,44265.0,38.1349,38.1429,38.0629,38.0709,44265.0
2017-04-25 11:30:00,47.59,47.64,47.56,47.62,67512.0,38.0709,38.1109,38.0469,38.0949,67512.0
2017-04-25 11:35:00,47.62,47.63,47.58,47.6,55799.0,38.0949,38.1029,38.0629,38.0789,55799.0
2017-04-25 11:40:00,47.6,47.6,47.55,47.57,41543.0,38.0789,38.0789,38.0389,38.0549,41543.0
2017-04-25 11:45:00,47.57,47.61,47.56,47.57,26410.0,38.0549,38.0869,38.0469,38.0549,26410.0
2017-04-25 11:50:00,47.57,47.58,47.55,47.57,27098.0,38.0549,38.0629,38.0389,38.0549,27098.0
2017-04-25 11:55:00,47.57,47.64,47.56,47.64,44278.0,38.0549,38.1109,38.0469,38.1109,44278.0
2017-04-25 12:00:00,47.64,47.65,47.62,47.64,38527.0,38.1109,38.1189,38.0949,38.1109,38527.0
2017-04-25 12:05:00,47.65,47.65,47.61,47.62,33933.0,38.1189,38.1189,38.0869,38.0949,33933.0
2017-04-25 12:10:00,47.62,47.63,47.57,47.58,25911.0,38.0949,38.1029,38.0549,38.0629,25911.0
2017-04-25 12:15:00,47.58,47.63,47.57,47.6,32639.0,38.0629,38.1029,38.0549,38.0789,32639.0
2017-04-25 12:20:00,47.61,47.65,47.59,47.59,25324.0,38.0869,38.1189,38.0709,38.0709,25324.0
2017-04-25 12:25:00,47.6,47.61,47.58,47.58,35307.0,38.0789,38.0869,38.0629,38.0629,35307.0
2017-04-25 12:30:00,47.58,47.58,47.53,47.53,20131.0,38.0629,38.0629,38.0229,38.0229,20131.0
2017-04-25 12:35:00,47.52,47.54,47.48,47.48,77023.0,38.0149,38.0309,37.9829,37.9829,77023.0
2017-04-25 12:40:00,47.48,47.5,47.47,47.47,47076.0,37.9829,37.9989,37.9749,37.9749,47076.0
2017-04-25 12:45:00,47.48,47.48,47.46,47.46,65627.0,37.9829,37.9829,37.9669,37.9669,65627.0
2017-04-25 12:50:00,47.46,47.47,47.43,47.43,45171.0,37.9669,37.9749,37.9429,37.9429,45171.0
2017-04-25 12:55:00,47.44,47.46,47.43,47.43,38347.0,37.9509,37.9669,37.9429,37.9429,38347.0
2017-04-25 13:00:00,47.43,47.49,47.42,47.49,32196.0,37.9429,37.9909,37.9349,37.9909,32196.0
2017-04-25 13:05:00,47.48,47.5,47.46,47.48,40761.0,37.9829,37.9989,37.9669,37.9829,40761.0
2017-04-25 13:10:00,47.49,47.52,47.48,47.49,42485.0,37.9909,38.0149,37.9829,37.9909,42485.0
2017-04-25 13:15:00,47.48,47.51,47.48,47.51,17496.0,37.9829,38.0069,37.9829,38.0069,17496.0
2017-04-25 13:20:00,47.51,47.52,47.43,47.43,218573.0,38.0069,38.0149,37.9429,37.9429,218573.0
2017-04-25 13:25:00,47.44,47.47,47.44,47.46,37833.0,37.9509,37.9749,37.9509,37.9669,37833.0
2017-04-25 13:30:00,47.46,47.47,47.39,47.45,41756.0,37.9669,37.9749,37.9109,37.9589,41756.0
2017-04-25 13:35:00,47.44,47.45,47.4,47.42,31218.0,37.9509,37.9589,37.9189,37.9349,31218.0
2017-04-25 13:40:00,47.41,47.5,47.41,47.5,42394.0,37.9269,37.9989,37.9269,37.9989,42394.0
2017-04-25 13:45:00,47.5,47.52,47.49,47.5,22658.0,37.9989,38.0149,37.9909,37.9989,22658.0
2017-04-25 13:50:00,47.5,47.51,47.48,47.48,20690.0,37.9989,38.0069,37.9829,37.9829,20690.0
2017-04-25 13:55:00,47.49,47.49,47.45,47.46,18770.0,37.9909,37.9909,37.9589,37.9669,18770.0
2017-04-25 14:00:00,47.47,47.53,47.46,47.51,35035.0,37.9749,38.0229,37.9669,38.0069,35035.0
2017-04-25 14:05:00,47.5,47.57,47.49,47.56,41420.0,37.9989,38.0549,37.9909,38.0469,41420.0
2017-04-25 14:10:00,47.56,47.6,47.55,47.57,35455.0,38.0469,38.0789,38.0389,38.0549,35455.0
2017-04-25 14:15:00,47.57,47.57,47.52,47.53,38019.0,38.0549,38.0549,38.0149,38.0229,38019.0
2017-04-25 14:20:00,47.52,47.54,47.52,47.53,20997.0,38.0149,38.0309,38.0149,38.0229,20997.0
2017-04-25 14:25:00,47.53,47.54,47.51,47.51,28101.0,38.0229,38.0309,38.0069,38.0069,28101.0
2017-04-25 14:30:00,47.52,47.54,47.5,47.54,38320.0,38.0149,38.0309,37.9989,38.0309,38320.0
2017-04-25 14:35:00,47.54,47.56,47.53,47.56,31561.0,38.0309,38.0469,38.0229,38.0469,31561.0
2017-04-25 14:40:00,47.56,47.56,47.53,47.53,85654.0,38.0469,38.0469,38.0229,38.0229,85654.0
2017-04-25 14:45:00,47.54,47.57,47.52,47.53,65145.0,38.0309,38.0549,38.0149,38.0229,65145.0
2017-04-25 14:50:00,47.54,47.54,47.45,47.45,52598.0,38.0309,38.0309,37.9589,37.9589,52598.0
2017-04-25 14:55:00,47.45,47.47,47.41,47.41,90237.0,37.9589,37.9749,37.9269,37.9269,90237.0
2017-04-25 15:00:00,47.42,47.44,47.4,47.41,45429.0,37.9349,37.9509,37.9189,37.9269,45429.0
2017-04-25 15:05:00,47.4,47.45,47.39,47.44,58224.0,37.9189,37.9589,37.9109,37.9509,58224.0
2017-04-25 15:10:00,47.44,47.45,47.4,47.4,30651.0,37.9509,37.9589,37.9189,37.9189,30651.0
2017-04-25 15:15:00,47.4,47.45,47.4,47.43,39950.0,37.9189,37.9589,37.9189,37.9429,39950.0
2017-04-25 15:20:00,47.43,47.45,47.41,47.42,34426.0,37.9429,37.9589,37.9269,37.9349,34426.0
2017-04-25 15:25:00,47.41,47.43,47.4,47.41,30596.0,37.9269,37.9429,37.9189,37.9269,30596.0
2017-04-25 15:30:00,47.4,47.4,47.38,47.38,47947.0,37.9189,37.9189,37.9029,37.9029,47947.0
2017-04-25 15:35:00,47.38,47.4,47.35,47.36,51228.0,37.9029,37.9189,37.8789,37.8869,51228.0
2017-04-25 15:40:00,47.36,47.36,47.26,47.27,157857.0,37.8869,37.8869,37.8069,37.8149,157857.0
2017-04-25 15:45:00,47.26,47.27,47.19,47.2,343064.0,37.8069,37.8149,37.7509,37.7589,343064.0
2017-04-25 15:50:00,47.2,47.23,47.17,47.21,293485.0,37.7589,37.7829,37.7349,37.7669,293485.0
2017-04-25 15:55:00,47.2,47.27,47.2,47.23,567798.0,37.7589,37.8149,37.7589,37.7829,567798.0
2017-04-26 09:30:00,47.25,47.41,47.15,47.3,63941.0,37.7989,37.9269,37.7189,37.8389,63941.0
2017-04-26 09:35:00,47.31,47.42,47.31,47.39,31881.0,37.8469,37.9349,37.8469,37.9109,31881.0
2017-04-26 09:40:00,47.39,47.41,47.23,47.23,134593.0,37.9109,37.9269,37.7829,37.7829,134593.0
2017-04-26 09:45:00,47.24,47.44,47.23,47.43,61206.0,37.7909,37.9509,37.7829,37.9429,61206.0
2017-04-26 09:50:00,47.43,47.44,47.36,47.37,40705.0,37.9429,37.9509,37.8869,37.8949,40705.0
2017-04-26 09:55:00,47.38,47.41,47.35,47.38,42199.0,37.9029,37.9269,37.8789,37.9029,42199.0
2017-04-26 10:00:00,47.37,47.38,47.24,47.25,51231.0,37.8949,37.9029,37.7909,37.7989,51231.0
2017-04-26 10:05:00,47.24,47.31,47.24,47.29,39352.0,37.7909,37.8469,37.7909,37.8309,39352.0
2017-04-26 10:10:00,47.29,47.34,47.26,47.34,32080.0,37.8309,37.8709,37.8069,37.8709,32080.0
2017-04-26 10:15:00,47.34,47.34,47.27,47.27,40897.0,37.8709,37.8709,37.8149,37.8149,40897.0
2017-04-26 10:20:00,47.28,47.28,47.23,47.25,45203.0,37.8229,37.8229,37.7829,37.7989,45203.0
2017-04-26 10:25:00,47.26,47.26,47.23,47.24,38000.0,37.8069,37.8069,37.7829,37.7909,38000.0
2017-04-26 10:30:00,47.25,47.26,47.21,47.21,88413.0,37.7989,37.8069,37.7669,37.7669,88413.0
2017-04-26 10:35:00,47.22,47.28,47.2,47.26,65373.0,37.7749,37.8229,37.7589,37.8069,65373.0
2017-04-26 10:40:00,47.26,47.32,47.25,47.29,104782.0,37.8069,37.8549,37.7989,37.8309,104782.0
2017-04-26 10:45:00,47.29,47.3,47.26,47.29,66597.0,37.8309,37.8389,37.8069,37.8309,66597.0
2017-04-26 10:50:00,47.29,47.33,47.29,47.32,62430.0,37.8309,37.8629,37.8309,37.8549,62430.0
2017-04-26 10:55:00,47.32,47.33,47.28,47.3,47926.0,37.8549,37.8629,37.8229,37.8389,47926.0
2017-04-26 11:00:00,47.29,47.3,47.27,47.3,43644.0,37.8309,37.8389,37.8149,37.8389,43644.0
2017-04-26 11:05:00,47.3,47.31,47.26,47.28,52971.0,37.8389,37.8469,37.8069,37.8229,52971.0
2017-04-26 11:10:00,47.29,47.32,47.28,47.29,62347.0,37.8309,37.8549,37.8229,37.8309,62347.0
2017-04-26 11:15:00,47.29,47.32,47.28,47.3,59791.0,37.8309,37.8549,37.8229,37.8389,59791.0
2017-04-26 11:20:00,47.3,47.39,47.3,47.39,132890.0,37.8389,37.9109,37.8389,37.9109,132890.0
2017-04-26 11:25:00,47.39,47.5,47.38,47.45,121133.0,37.9109,37.9989,37.9029,37.9589,121133.0
2017-04-26 11:30:00,47.46,47.49,47.44,47.48,54030.0,37.9669,37.9909,37.9509,37.9829,54030.0
2017-04-26 11:35:00,47.48,47.48,47.43,47.43,72571.0,37.9829,37.9829,37.9429,37.9429,72571.0
2017-04-26 11:40:00,47.44,47.45,47.37,47.38,36881.0,37.9509,37.9589,37.8949,37.9029,36881.0
2017-04-26 11:45:00,47.37,47.39,47.27,47.27,80852.0,37.8949,37.9109,37.8149,37.8149,80852.0
2017-04-26 11:50:00,47.26,47.33,47.26,47.33,59613.0,37.8069,37.8629,37.8069,37.8629,59613.0
2017-04-26 11:55:00,47.33,47.41,47.33,47.41,38508.0,37.8629,37.9269,37.8629,37.9269,38508.0
2017-04-26 12:00:00,47.4,47.4,47.34,47.4,80973.0,37.9189,37.9189,37.8709,37.9189,80973.0
2017-04-26 12:05:00,47.4,47.44,47.39,47.43,25734.0,37.9189,37.9509,37.9109,37.9429,25734.0
2017-04-26 12:10:00,47.43,47.52,47.42,47.52,45881.0,37.9429,38.0149,37.9349,38.0149,45881.0
2017-04-26 12:15:00,47.51,47.53,47.48,47.5,69039.0,38.0069,38.0229,37.9829,37.9989,69039.0
2017-04-26 12:20:00,47.5,47.5,47.46,47.48,47377.0,37.9989,37.9989,37.9669,37.9829,47377.0
2017-04-26 12:25:00,47.48,47.5,47.44,47.44,34832.0,37.9829,37.9989,37.9509,37.9509,34832.0
2017-04-26 12:30:00,47.44,47.45,47.42,47.44,30291.0,37.9509,37.9589,37.9349,37.9509,30291.0
2017-04-26 12:35:00,47.45,47.46,47.42,47.46,33999.0,37.9589,37.9669,37.9349,37.9669,33999.0
2017-04-26 12:40:00,47.45,47.49,47.44,47.49,27882.0,37.9589,37.9909,37.9509,37.9909,27882.0
2017-04-26 12:45:00,47.49,47.5,47.4,47.41,77628.0,37.9909,37.9989,37.9189,37.9269,77628.0
2017-04-26 12:50:00,47.4,47.46,47.4,47.45,80997.0,37.9189,37.9669,37.9189,37.9589,80997.0
2017-04-26 12:55:00,47.45,47.51,47.44,47.5,57148.0,37.9589,38.0069,37.9509,37.9989,57148.0
2017-04-26 13:00:00,47.5,47.54,47.49,47.49,54498.0,37.9989,38.0309,37.9909,37.9909,54498.0
2017-04-26 13:05:00,47.49,47.54,47.49,47.53,74798.0,37.9909,38.0309,37.9909,38.0229,74798.0
2017-04-26 13:10:00,47.54,47.57,47.54,47.56,23778.0,38.0309,38.0549,38.0309,38.0469,23778.0
2017-04-26 13:15:00,47.56,47.58,47.55,47.58,23069.0,38.0469,38.0629,38.0389,38.0629,23069.0
2017-04-26 13:20:00,47.58,47.61,47.57,47.61,24945.0,38.0629,38.0869,38.0549,38.0869,24945.0
2017-04-26 13:25:00,47.6,47.61,47.54,47.54,44624.0,38.0789,38.0869,38.0309,38.0309,44624.0
2017-04-26 13:30:00,47.55,47.55,47.46,47.47,59782.0,38.0389,38.0389,37.9669,37.9749,59782.0
2017-04-26 13:35:00,47.47,47.58,47.47,47.58,26030.0,37.9749,38.0629,37.9749,38.0629,26030.0
2017-04-26 13:40:00,47.58,47.65,47.53,47.64,50493.0,38.0629,38.1189,38.0229,38.1109,50493.0
2017-04-26 13:45:00,47.64,47.64,47.45,47.47,59294.0,38.1109,38.1109,37.9589,37.9749,59294.0
2017-04-26 13:50:00,47.48,47.57,47.46,47.52,36460.0,37.9829,38.0549,37.9669,38.0149,36460.0
2017-04-26 13:55:00,47.52,47.53,47.46,47.46,29184.0,38.0149,38.0229,37.9669,37.9669,29184.0
2017-04-26 14:00:00,47.46,47.46,47.39,47.44,35666.0,37.9669,37.9669,37.9109,37.9509,35666.0
2017-04-26 14:05:00,47.44,47.44,47.32,47.36,72196.0,37.9509,37.9509,37.8549,37.8869,72196.0
2017-04-26 14:10:00,47.36,47.38,47.34,47.37,65431.0,37.8869,37.9029,37.8709,37.8949,65431.0
2017-04-26 14:15:00,47.36,47.38,47.27,47.29,119950.0,37.8869,37.9029,37.8149,37.8309,119950.0
2017-04-26 14:20:00,47.29,47.34,47.26,47.33,111672.0,37.8309,37.8709,37.8069,37.8629,111672.0
2017-04-26 14:25:00,47.33,47.37,47.31,47.35,33057.0,37.8629,37.8949,37.8469,37.8789,33057.0
2017-04-26 14:30:00,47.36,47.48,47.35,47.47,51076.0,37.8869,37.9829,37.8789,37.9749,51076.0
2017-04-26 14:35:00,47.46,47.47,47.43,47.45,23236.0,37.9669,37.9749,37.9429,37.9589,23236.0
2017-04-26 14:40:00,47.45,47.53,47.44,47.53,45814.0,37.9589,38.0229,37.9509,38.0229,45814.0
2017-04-26 14:45:00,47.52,47.55,47.49,47.5,97048.0,38.0149,38.0389,37.9909,37.9989,97048.0
2017-04-26 14:50:00,47.5,47.52,47.45,47.45,32194.0,37.9989,38.0149,37.9589,37.9589,32194.0
2017-04-26 14:55:00,47.45,47.49,47.43,47.43,22183.0,37.9589,37.9909,37.9429,37.9429,22183.0
2017-04-26 15:00:00,47.44,47.44,47.4,47.42,69008.0,37.9509,37.9509,37.9189,37.9349,69008.0
2017-04-26 15:05:00,47.43,47.44,47.4,47.41,56862.0,37.9429,37.9509,37.9189,37.9269,56862.0
2017-04-26 15:10:00,47.41,47.42,47.39,47.4,75095.0,37.9269,37.9349,37.9109,37.9189,75095.0
2017-04-26 15:15:00,47.41,47.41,47.37,47.38,45335.0,37.9269,37.9269,37.8949,37.9029,45335.0
2017-04-26 15:20:00,47.38,47.38,47.28,47.3,106332.0,37.9029,37.9029,37.8229,37.8389,106332.0
2017-04-26 15:25:00,47.3,47.33,47.28,47.33,81812.0,37.8389,37.8629,37.8229,37.8629,81812.0
2017-04-26 15:30:00,47.33,47.33,47.27,47.31,92962.0,37.8629,37.8629,37.8149,37.8469,92962.0
2017-04-26 15:35:00,47.31,47.31,47.21,47.21,136611.0,37.8469,37.8469,37.7669,37.7669,136611.0
2017-04-26 15:40:00,47.22,47.23,47.16,47.21,139779.0,37.7749,37.7829,37.7269,37.7669,139779.0
2017-04-26 15:45:00,47.2,47.21,47.09,47.1,285533.0,37.7589,37.7669,37.6709,37.6789,285533.0
2017-04-26 15:50:00,47.11,47.15,47.07,47.08,412418.0,37.6869,37.7189,37.6549,37.6629,412418.0
2017-04-26 15:55:00,47.08,47.17,47.07,47.15,641801.0,37.6629,37.7349,37.6549,37.7189,641801.0
2017-04-27 09:30:00,47.25,47.29,47.2,47.22,54074.0,37.7989,37.8309,37.7589,37.7749,54074.0
2017-04-27 09:35:00,47.22,47.24,47.12,47.12,28247.0,37.7749,37.7909,37.6949,37.6949,28247.0
2017-04-27 09:40:00,47.12,47.17,47.11,47.17,33173.0,37.6949,37.7349,37.6869,37.7349,33173.0
2017-04-27 09:45:00,47.17,47.27,47.16,47.26,51513.0,37.7349,37.8149,37.7269,37.8069,51513.0
2017-04-27 09:50:00,47.26,47.28,47.2,47.21,51409.0,37.8069,37.8229,37.7589,37.7669,51409.0
2017-04-27 09:55:00,47.21,47.22,47.16,47.16,40674.0,37.7669,37.7749,37.7269,37.7269,40674.0
2017-04-27 10:00:00,47.17,47.18,47.13,47.14,59441.0,37.7349,37.7429,37.7029,37.7109,59441.0
2017-04-27 10:05:00,47.14,47.15,47.04,47.04,70353.0,37.7109,37.7189,37.6309,37.6309,70353.0
2017-04-27 10:10:00,47.04,47.05,46.97,47.02,107211.0,37.6309,37.6389,37.5749,37.6149,107211.0
2017-04-27 10:15:00,47.02,47.1,47.02,47.09,35837.0,37.6149,37.6789,37.6149,37.6709,35837.0
2017-04-27 10:20:00,47.09,47.11,47.06,47.06,41813.0,37.6709,37.6869,37.6469,37.6469,41813.0
2017-04-27 10:25:00,47.07,47.09,47.04,47.06,43448.0,37.6549,37.6709,37.6309,37.6469,43448.0
2017-04-27 10:30:00,47.06,47.11,47.03,47.09,52924.0,37.6469,37.6869,37.6229,37.6709,52924.0
2017-04-27 10:35:00,47.09,47.13,47.08,47.13,46426.0,37.6709,37.7029,37.6629,37.7029,46426.0
2017-04-27 10:40:00,47.12,47.16,47.11,47.13,49698.0,37.6949,37.7269,37.6869,37.7029,49698.0
2017-04-27 10:45:00,47.12,47.13,46.99,47.0,66376.0,37.6949,37.7029,37.5909,37.5989,66376.0
2017-04-27 10:50:00,46.99,47.0,46.9,46.91,86038.0,37.5909,37.5989,37.5189,37.5269,86038.0
2017-04-27 10:55:00,46.91,46.98,46.88,46.96,83401.0,37.5269,37.5829,37.5029,37.5669,83401.0
2017-04-27 11:00:00,46.95,47.05,46.94,47.04,96904.0,37.5589,37.6389,37.5509,37.6309,96904.0
2017-04-27 11:05:00,47.04,47.06,46.99,46.99,43568.0,37.6309,37.6469,37.5909,37.5909,43568.0
2017-04-27 11:10:00,46.99,47.07,46.99,47.07,34160.0,37.5909,37.6549,37.5909,37.6549,34160.0
2017-04-27 11:15:00,47.06,47.08,47.05,47.07,34078.0,37.6469,37.6629,37.6389,37.6549,34078.0
2017-04-27 11:20:00,47.07,47.11,47.05,47.1,34225.0,37.6549,37.6869,37.6389,37.6789,34225.0
2017-04-27 11:25:00,47.1,47.12,47.04,47.05,41824.0,37.6789,37.6949,37.6309,37.6389,41824.0
2017-04-27 11:30:00,47.05,47.09,47.04,47.09,31337.0,37.6389,37.6709,37.6309,37.6709,31337.0
2017-04-27 11:35:00,47.08,47.1,47.04,47.04,31429.0,37.6629,37.6789,37.6309,37.6309,31429.0
2017-04-27 11:40:00,47.03,47.06,47.01,47.03,31681.0,37.6229,37.6469,37.6069,37.6229,31681.0
2017-04-27 11:45:00,47.04,47.05,46.98,46.98,35087.0,37.6309,37.6389,37.5829,37.5829,35087.0
2017-04-27 11:50:00,46.98,47.01,46.95,47.01,32033.0,37.5829,37.6069,37.5589,37.6069,32033.0
2017-04-27 11:55:00,47.0,47.08,47.0,47.07,32277.0,37.5989,37.6629,37.5989,37.6549,32277.0
2017-04-27 12:00:00,47.07,47.17,47.06,47.15,46344.0,37.6549,37.7349,37.6469,37.7189,46344.0
2017-04-27 12:05:00,47.15,47.16,47.09,47.11,26954.0,37.7189,37.7269,37.6709,37.6869,26954.0
2017-04-27 12:10:00,47.11,47.17,47.11,47.16,20615.0,37.6869,37.7349,37.6869,37.7269,20615.0
2017-04-27 12:15:00,47.17,47.18,47.14,47.15,24941.0,37.7349,37.7429,37.7109,37.7189,24941.0
2017-04-27 12:20:00,47.15,47.16,47.11,47.11,25341.0,37.7189,37.7269,37.6869,37.6869,25341.0
2017-04-27 12:25:00,47.1,47.12,47.06,47.11,22524.0,37.6789,37.6949,37.6469,37.6869,22524.0
2017-04-27 12:30:00,47.11,47.18,47.1,47.15,39225.0,37.6869,37.7429,37.6789,37.7189,39225.0
2017-04-27 12:35:00,47.14,47.17,47.14,47.16,18772.0,37.7109,37.7349,37.7109,37.7269,18772.0
2017-04-27 12:40:00,47.16,47.21,47.16,47.2,25366.0,37.7269,37.7669,37.7269,37.7589,25366.0
2017-04-27 12:45:00,47.21,47.24,47.2,47.22,30617.0,37.7669,37.7909,37.7589,37.7749,30617.0
2017-04-27 12:50:00,47.23,47.27,47.21,47.27,35999.0,37.7829,37.8149,37.7669,37.8149,35999.0
2017-04-27 12:55:00,47.26,47.29,47.24,47.29,53854.0,37.8069,37.8309,37.7909,37.8309,53854.0
2017-04-27 13:00:00,47.28,47.29,47.26,47.27,36064.0,37.8229,37.8309,37.8069,37.8149,36064.0
2017-04-27 13:05:00,47.28,47.31,47.27,47.3,34142.0,37.8229,37.8469,37.8149,37.8389,34142.0
2017-04-27 13:10:00,47.29,47.34,47.28,47.28,29476.0,37.8309,37.8709,37.8229,37.8229,29476.0
2017-04-27 13:15:00,47.28,47.31,47.27,47.29,43498.0,37.8229,37.8469,37.8149,37.8309,43498.0
2017-04-27 13:20:00,47.29,47.32,47.28,47.32,26062.0,37.8309,37.8549,37.8229,37.8549,26062.0
2017-04-27 13:25:00,47.33,47.36,47.33,47.34,25140.0,37.8629,37.8869,37.8629,37.8709,25140.0
2017-04-27 13:30:00,47.34,47.36,47.29,47.29,24490.0,37.8709,37.8869,37.8309,37.8309,24490.0
2017-04-27 13:35:00,47.29,47.33,47.28,47.3,20660.0,37.8309,37.8629,37.8229,37.8389,20660.0
2017-04-27 13:40:00,47.3,47.31,47.28,47.28,13588.0,37.8389,37.8469,37.8229,37.8229,13588.0
2017-04-27 13:45:00,47.28,47.3,47.25,47.25,23465.0,37.8229,37.8389,37.7989,37.7989,23465.0
2017-04-27 13:50:00,47.25,47.28,47.24,47.26,23586.0,37.7989,37.8229,37.7909,37.8069,23586.0
2017-04-27 13:55:00,47.25,47.29,47.25,47.28,28684.0,37.7989,37.8309,37.7989,37.8229,28684.0
2017-04-27 14:00:00,47.27,47.3,47.26,47.26,30246.0,37.8149,37.8389,37.8069,37.8069,30246.0
2017-04-27 14:05:00,47.26,47.28,47.24,47.26,28684.0,37.8069,37.8229,37.7909,37.8069,28684.0
2017-04-27 14:10:00,47.27,47.34,47.26,47.31,50893.0,37.8149,37.8709,37.8069,37.8469,50893.0
2017-04-27 14:15:00,47.32,47.37,47.31,47.37,25636.0,37.8549,37.8949,37.8469,37.8949,25636.0
2017-04-27 14:20:00,47.38,47.38,47.34,47.36,30376.0,37.9029,37.9029,37.8709,37.8869,30376.0
2017-04-27 14:25:00,47.36,47.4,47.35,47.4,17679.0,37.8869,37.9189,37.8789,37.9189,17679.0
2017-04-27 14:30:00,47.4,47.43,47.4,47.41,31366.0,37.9189,37.9429,37.9189,37.9269,31366.0
2017-04-27 14:35:00,47.41,47.44,47.4,47.41,19316.0,37.9269,37.9509,37.9189,37.9269,19316.0
2017-04-27 14:40:00,47.41,47.44,47.38,47.42,21557.0,37.9269,37.9509,37.9029,37.9349,21557.0
2017-04-27 14:45:00,47.42,47.44,47.42,47.43,18125.0,37.9349,37.9509,37.9349,37.9429,18125.0
2017-04-27 14:50:00,47.43,47.45,47.39,47.41,26926.0,37.9429,37.9589,37.9109,37.9269,26926.0
2017-04-27 14:55:00,47.42,47.44,47.41,47.41,38382.0,37.9349,37.9509,37.9269,37.9269,38382.0
2017-04-27 15:00:00,47.41,47.41,47.36,47.37,43537.0,37.9269,37.9269,37.8869,37.8949,43537.0
2017-04-27 15:05:00,47.36,47.37,47.31,47.33,92919.0,37.8869,37.8949,37.8469,37.8629,92919.0
2017-04-27 15:10:00,47.33,47.35,47.33,47.35,41257.0,37.8629,37.8789,37.8629,37.8789,41257.0
2017-04-27 15:15:00,47.35,47.4,47.35,47.36,55680.0,37.8789,37.9189,37.8789,37.8869,55680.0
2017-04-27 15:20:00,47.36,47.37,47.34,47.34,74159.0,37.8869,37.8949,37.8709,37.8709,74159.0
2017-04-27 15:25:00,47.34,47.34,47.3,47.32,73694.0,37.8709,37.8709,37.8389,37.8549,73694.0
2017-04-27 15:30:00,47.32,47.33,47.24,47.26,99974.0,37.8549,37.8629,37.7909,37.8069,99974.0
2017-04-27 15:35:00,47.27,47.28,47.24,47.26,53481.0,37.8149,37.8229,37.7909,37.8069,53481.0
2017-04-27 15:40:00,47.26,47.3,47.22,47.22,117997.0,37.8069,37.8389,37.7749,37.7749,117997.0
2017-04-27 15:45:00,47.23,47.25,47.21,47.21,78533.0,37.7829,37.7989,37.7669,37.7669,78533.0
2017-04-27 15:50:00,47.21,47.22,47.17,47.2,174800.0,37.7669,37.7749,37.7349,37.7589,174800.0
2017-04-27 15:55:00,47.21,47.23,47.18,47.23,314309.0,37.7669,37.7829,37.7429,37.7829,314309.0
2017-04-28 09:30:00,47.06,47.13,46.95,47.07,72896.0,37.7989,37.8551,37.7105,37.8069,72896.0
2017-04-28 09:35:00,47.05,47.12,47.02,47.03,32516.0,37.7908,37.8471,37.7667,37.7748,32516.0
2017-04-28 09:40:00,47.03,47.12,46.99,47.08,35188.0,37.7748,37.8471,37.7426,37.8149,35188.0
2017-04-28 09:45:00,47.09,47.15,47.07,47.15,34055.0,37.823,37.8712,37.8069,37.8712,34055.0
2017-04-28 09:50:00,47.14,47.23,47.13,47.23,50404.0,37.8631,37.9354,37.8551,37.9354,50404.0
2017-04-28 09:55:00,47.22,47.35,47.22,47.35,74452.0,37.9274,38.0318,37.9274,38.0318,74452.0
2017-04-28 10:00:00,47.34,47.4,47.31,47.38,71940.0,38.0238,38.072,37.9997,38.0559,71940.0
2017-04-28 10:05:00,47.38,47.44,47.32,47.44,95133.0,38.0559,38.1041,38.0077,38.1041,95133.0
2017-04-28 10:10:00,47.44,47.48,47.43,47.48,64745.0,38.1041,38.1362,38.0961,38.1362,64745.0
2017-04-28 10:15:00,47.48,47.49,47.42,47.44,76744.0,38.1362,38.1442,38.088,38.1041,76744.0
2017-04-28 10:20:00,47.44,47.44,47.29,47.34,62012.0,38.1041,38.1041,37.9836,38.0238,62012.0
2017-04-28 10:25:00,47.34,47.42,47.34,47.41,40959.0,38.0238,38.088,38.0238,38.08,40959.0
2017-04-28 10:30:00,47.41,47.42,47.3,47.32,57518.0,38.08,38.088,37.9916,38.0077,57518.0
2017-04-28 10:35:00,47.32,47.38,47.32,47.35,58054.0,38.0077,38.0559,38.0077,38.0318,58054.0
2017-04-28 10:40:00,47.36,47.36,47.26,47.29,47091.0,38.0398,38.0398,37.9595,37.9836,47091.0
2017-04-28 10:45:00,47.3,47.3,47.22,47.25,50913.0,37.9916,37.9916,37.9274,37.9515,50913.0
2017-04-28 10:50:00,47.24,47.26,47.23,47.26,41413.0,37.9434,37.9595,37.9354,37.9595,41413.0
2017-04-28 10:55:00,47.26,47.27,47.18,47.2,36032.0,37.9595,37.9675,37.8952,37.9113,36032.0
2017-04-28 11:00:00,47.2,47.26,47.2,47.26,39542.0,37.9113,37.9595,37.9113,37.9595,39542.0
2017-04-28 11:05:00,47.25,47.27,47.18,47.19,42586.0,37.9515,37.9675,37.8952,37.9033,42586.0
2017-04-28 11:10:00,47.19,47.2,47.1,47.12,43907.0,37.9033,37.9113,37.831,37.8471,43907.0
2017-04-28 11:15:00,47.11,47.17,47.1,47.15,29528.0,37.839,37.8872,37.831,37.8712,29528.0
2017-04-28 11:20:00,47.14,47.17,47.12,47.13,29333.0,37.8631,37.8872,37.8471,37.8551,29333.0
2017-04-28 11:25:00,47.14,47.19,47.11,47.14,39477.0,37.8631,37.9033,37.839,37.8631,39477.0
2017-04-28 11:30:00,47.13,47.15,47.06,47.08,32128.0,37.8551,37.8712,37.7989,37.8149,32128.0
2017-04-28 11:35:00,47.08,47.11,47.06,47.11,50250.0,37.8149,37.839,37.7989,37.839,50250.0
2017-04-28 11:40:00,47.1,47.13,47.04,47.05,39494.0,37.831,37.8551,37.7828,37.7908,39494.0
2017-04-28 11:45:00,47.04,47.11,47.04,47.11,60207.0,37.7828,37.839,37.7828,37.839,60207.0
2017-04-28 11:50:00,47.12,47.14,47.11,47.11,12200.0,37.8471,37.8631,37.839,37.839,12200.0
2017-04-28 11:55:00,47.11,47.12,47.06,47.08,38315.0,37.839,37.8471,37.7989,37.8149,38315.0
2017-04-28 12:00:00,47.08,47.11,47.07,47.1,43348.0,37.8149,37.839,37.8069,37.831,43348.0
2017-04-28 12:05:00,47.1,47.13,47.09,47.12,28898.0,37.831,37.8551,37.823,37.8471,28898.0
2017-04-28 12:10:00,47.12,47.12,47.07,47.07,20256.0,37.8471,37.8471,37.8069,37.8069,20256.0
2017-04-28 12:15:00,47.07,47.08,47.06,47.07,52371.0,37.8069,37.8149,37.7989,37.8069,52371.0
2017-04-28 12:20:00,47.08,47.1,47.06,47.09,20704.0,37.8149,37.831,37.7989,37.823,20704.0
2017-04-28 12:25:00,47.09,47.09,47.07,47.09,14626.0,37.823,37.823,37.8069,37.823,14626.0
2017-04-28 12:30:00,47.08,47.09,47.04,47.06,36202.0,37.8149,37.823,37.7828,37.7989,36202.0
2017-04-28 12:35:00,47.06,47.08,47.04,47.05,39286.0,37.7989,37.8149,37.7828,37.7908,39286.0
2017-04-28 12:40:00,47.04,47.07,47.02,47.05,20381.0,37.7828,37.8069,37.7667,37.7908,20381.0
2017-04-28 12:45:00,47.05,47.06,47.04,47.05,17303.0,37.7908,37.7989,37.7828,37.7908,17303.0
2017-04-28 12:50:00,47.05,47.05,47.01,47.02,25107.0,37.7908,37.7908,37.7587,37.7667,25107.0
2017-04-28 12:55:00,47.02,47.08,47.01,47.08,33330.0,37.7667,37.8149,37.7587,37.8149,33330.0
2017-04-28 13:00:00,47.07,47.11,47.06,47.11,24060.0,37.8069,37.839,37.7989,37.839,24060.0
2017-04-28 13:05:00,47.11,47.11,47.07,47.07,20041.0,37.839,37.839,37.8069,37.8069,20041.0
2017-04-28 13:10:00,47.08,47.08,47.06,47.06,13876.0,37.8149,37.8149,37.7989,37.7989,13876.0
2017-04-28 13:15:00,47.06,47.1,47.05,47.06,50573.0,37.7989,37.831,37.7908,37.7989,50573.0
2017-04-28 13:20:00,47.06,47.1,47.05,47.1,11654.0,37.7989,37.831,37.7908,37.831,11654.0
2017-04-28 13:25:00,47.09,47.13,47.09,47.12,20526.0,37.823,37.8551,37.823,37.8471,20526.0
2017-04-28 13:30:00,47.11,47.15,47.11,47.14,14922.0,37.839,37.8712,37.839,37.8631,14922.0
2017-04-28 13:35:00,47.13,47.15,47.11,47.13,23658.0,37.8551,37.8712,37.839,37.8551,23658.0
2017-04-28 13:40:00,47.13,47.13,47.1,47.1,21994.0,37.8551,37.8551,37.831,37.831,21994.0
2017-04-28 13:45:00,47.11,47.12,47.06,47.07,65304.0,37.839,37.8471,37.7989,37.8069,65304.0
2017-04-28 13:50:00,47.07,47.1,47.06,47.1,29198.0,37.8069,37.831,37.7989,37.831,29198.0
2017-04-28 13:55:00,47.1,47.1,47.05,47.08,27038.0,37.831,37.831,37.7908,37.8149,27038.0
2017-04-28 14:00:00,47.08,47.12,47.06,47.1,71437.0,37.8149,37.8471,37.7989,37.831,71437.0
2017-04-28 14:05:00,47.1,47.12,47.06,47.07,23925.0,37.831,37.8471,37.7989,37.8069,23925.0
2017-04-28 14:10:00,47.06,47.08,47.03,47.05,32628.0,37.7989,37.8149,37.7748,37.7908,32628.0
2017-04-28 14:15:00,47.05,47.09,47.04,47.08,18839.0,37.7908,37.823,37.7828,37.8149,18839.0
2017-04-28 14:20:00,47.09,47.1,47.07,47.09,18757.0,37.823,37.831,37.8069,37.823,18757.0
2017-04-28 14:25:00,47.09,47.1,47.06,47.08,30438.0,37.823,37.831,37.7989,37.8149,30438.0
2017-04-28 14:30:00,47.08,47.11,47.07,47.11,21269.0,37.8149,37.839,37.8069,37.839,21269.0
2017-04-28 14:35:00,47.1,47.11,47.06,47.08,21124.0,37.831,37.839,37.7989,37.8149,21124.0
2017-04-28 14:40:00,47.09,47.1,47.05,47.05,17574.0,37.823,37.831,37.7908,37.7908,17574.0
2017-04-28 14:45:00,47.05,47.07,47.04,47.06,30715.0,37.7908,37.8069,37.7828,37.7989,30715.0
2017-04-28 14:50:00,47.05,47.07,47.05,47.07,26819.0,37.7908,37.8069,37.7908,37.8069,26819.0
2017-04-28 14:55:00,47.06,47.09,47.04,47.05,46202.0,37.7989,37.823,37.7828,37.7908,46202.0
2017-04-28 15:00:00,47.05,47.1,47.04,47.1,31841.0,37.7908,37.831,37.7828,37.831,31841.0
2017-04-28 15:05:00,47.1,47.11,47.08,47.1,39314.0,37.831,37.839,37.8149,37.831,39314.0
2017-04-28 15:10:00,47.1,47.11,47.09,47.11,16231.0,37.831,37.839,37.823,37.839,16231.0
2017-04-28 15:15:00,47.11,47.12,47.08,47.08,35619.0,37.839,37.8471,37.8149,37.8149,35619.0
2017-04-28 15:20:00,47.08,47.08,47.05,47.06,21367.0,37.8149,37.8149,37.7908,37.7989,21367.0
2017-04-28 15:25:00,47.05,47.08,47.04,47.06,48022.0,37.7908,37.8149,37.7828,37.7989,48022.0
2017-04-28 15:30:00,47.07,47.1,47.03,47.09,52261.0,37.8069,37.831,37.7748,37.823,52261.0
2017-04-28 15:35:00,47.09,47.09,47.05,47.05,65800.0,37.823,37.823,37.7908,37.7908,65800.0
2017-04-28 15:40:00,47.05,47.09,47.05,47.06,81557.0,37.7908,37.823,37.7908,37.7989,81557.0
2017-04-28 15:45:00,47.06,47.07,47.03,47.05,71128.0,37.7989,37.8069,37.7748,37.7908,71128.0
2017-04-28 15:50:00,47.05,47.09,47.05,47.07,104217.0,37.7908,37.823,37.7908,37.8069,104217.0
2017-04-28 15:55:00,47.07,47.09,47.04,47.06,296967.0,37.8069,37.823,37.7828,37.7989,296967.0
2017-05-01 09:30:00,47.25,47.28,47.09,47.13,43286.0,37.9515,37.9756,37.823,37.8551,43286.0
2017-05-01 09:35:00,47.14,47.16,47.08,47.09,55257.0,37.8631,37.8792,37.8149,37.823,55257.0
2017-05-01 09:40:00,47.1,47.13,47.06,47.07,53085.0,37.831,37.8551,37.7989,37.8069,53085.0
2017-05-01 09:45:00,47.07,47.07,47.0,47.02,50259.0,37.8069,37.8069,37.7507,37.7667,50259.0
2017-05-01 09:50:00,47.02,47.09,47.01,47.05,42648.0,37.7667,37.823,37.7587,37.7908,42648.0
2017-05-01 09:55:00,47.06,47.1,47.05,47.05,34024.0,37.7989,37.831,37.7908,37.7908,34024.0
2017-05-01 10:00:00,47.05,47.06,46.99,47.01,38084.0,37.7908,37.7989,37.7426,37.7587,38084.0
2017-05-01 10:05:00,47.01,47.06,47.01,47.03,29470.0,37.7587,37.7989,37.7587,37.7748,29470.0
2017-05-01 10:10:00,47.03,47.07,46.98,47.06,39008.0,37.7748,37.8069,37.7346,37.7989,39008.0
2017-05-01 10:15:00,47.06,47.11,47.06,47.09,36834.0,37.7989,37.839,37.7989,37.823,36834.0
2017-05-01 10:20:00,47.1,47.1,47.06,47.07,32459.0,37.831,37.831,37.7989,37.8069,32459.0
2017-05-01 10:25:00,47.07,47.11,47.05,47.07,48141.0,37.8069,37.839,37.7908,37.8069,48141.0
2017-05-01 10:30:00,47.08,47.19,47.07,47.19,30471.0,37.8149,37.9033,37.8069,37.9033,30471.0
2017-05-01 10:35:00,47.2,47.23,47.15,47.15,39829.0,37.9113,37.9354,37.8712,37.8712,39829.0
2017-05-01 10:40:00,47.16,47.17,47.11,47.15,40347.0,37.8792,37.8872,37.839,37.8712,40347.0
2017-05-01 10:45:00,47.16,47.16,47.12,47.13,51290.0,37.8792,37.8792,37.8471,37.8551,51290.0
2017-05-01 10:50:00,47.12,47.12,47.08,47.11,37214.0,37.8471,37.8471,37.8149,37.839,37214.0
2017-05-01 10:55:00,47.12,47.16,47.11,47.15,22180.0,37.8471,37.8792,37.839,37.8712,22180.0
2017-05-01 11:00:00,47.15,47.18,47.15,47.18,55469.0,37.8712,37.8952,37.8712,37.8952,55469.0
2017-05-01 11:05:00,47.17,47.19,47.16,47.16,19215.0,37.8872,37.9033,37.8792,37.8792,19215.0
2017-05-01 11:10:00,47.15,47.15,47.12,47.13,23332.0,37.8712,37.8712,37.8471,37.8551,23332.0
2017-05-01 11:15:00,47.14,47.17,47.11,47.11,25854.0,37.8631,37.8872,37.839,37.839,25854.0
2017-05-01 11:20:00,47.11,47.12,47.09,47.1,31031.0,37.839,37.8471,37.823,37.831,31031.0
2017-05-01 11:25:00,47.09,47.13,47.06,47.07,33737.0,37.823,37.8551,37.7989,37.8069,33737.0
2017-05-01 11:30:00,47.08,47.1,47.05,47.08,43523.0,37.8149,37.831,37.7908,37.8149,43523.0
2017-05-01 11:35:00,47.08,47.13,47.07,47.13,43098.0,37.8149,37.8551,37.8069,37.8551,43098.0
2017-05-01 11:40:00,47.13,47.17,47.12,47.15,48515.0,37.8551,37.8872,37.8471,37.8712,48515.0
2017-05-01 11:45:00,47.15,47.2,47.14,47.19,40178.0,37.8712,37.9113,37.8631,37.9033,40178.0
2017-05-01 11:50:00,47.19,47.23,47.18,47.18,19918.0,37.9033,37.9354,37.8952,37.8952,19918.0
2017-05-01 11:55:00,47.18,47.21,47.17,47.2,33929.0,37.8952,37.9193,37.8872,37.9113,33929.0
2017-05-01 12:00:00,47.2,47.25,47.18,47.25,18440.0,37.9113,37.9515,37.8952,37.9515,18440.0
2017-05-01 12:05:00,47.24,47.3,47.24,47.3,20954.0,37.9434,37.9916,37.9434,37.9916,20954.0
2017-05-01 12:10:00,47.3,47.32,47.25,47.3,102204.0,37.9916,38.0077,37.9515,37.9916,102204.0
2017-05-01 12:15:00,47.3,47.35,47.3,47.34,42626.0,37.9916,38.0318,37.9916,38.0238,42626.0
2017-05-01 12:20:00,47.33,47.34,47.32,47.33,28789.0,38.0157,38.0238,38.0077,38.0157,28789.0
2017-05-01 12:25:00,47.33,47.35,47.32,47.33,13610.0,38.0157,38.0318,38.0077,38.0157,13610.0
2017-05-01 12:30:00,47.32,47.35,47.32,47.33,17284.0,38.0077,38.0318,38.0077,38.0157,17284.0
2017-05-01 12:35:00,47.34,47.36,47.32,47.34,17482.0,38.0238,38.0398,38.0077,38.0238,17482.0
2017-05-01 12:40:00,47.34,47.35,47.33,47.34,8671.0,38.0238,38.0318,38.0157,38.0238,8671.0
2017-05-01 12:45:00,47.34,47.38,47.33,47.33,42470.0,38.0238,38.0559,38.0157,38.0157,42470.0
2017-05-01 12:50:00,47.34,47.34,47.04,47.2,258231.0,38.0238,38.0238,37.7828,37.9113,258231.0
2017-05-01 12:55:00,47.2,47.34,47.19,47.28,81057.0,37.9113,38.0238,37.9033,37.9756,81057.0
2017-05-01 13:00:00,47.28,47.29,47.21,47.23,49686.0,37.9756,37.9836,37.9193,37.9354,49686.0
2017-05-01 13:05:00,47.24,47.32,47.23,47.29,23923.0,37.9434,38.0077,37.9354,37.9836,23923.0
2017-05-01 13:10:00,47.28,47.3,47.25,47.28,26509.0,37.9756,37.9916,37.9515,37.9756,26509.0
2017-05-01 13:15:00,47.28,47.32,47.27,47.32,13854.0,37.9756,38.0077,37.9675,38.0077,13854.0
2017-05-01 13:20:00,47.32,47.36,47.29,47.34,36519.0,38.0077,38.0398,37.9836,38.0238,36519.0
2017-05-01 13:25:00,47.34,47.35,47.31,47.34,19402.0,38.0238,38.0318,37.9997,38.0238,19402.0
2017-05-01 13:30:00,47.34,47.37,47.33,47.37,15949.0,38.0238,38.0479,38.0157,38.0479,15949.0
2017-05-01 13:35:00,47.36,47.36,47.33,47.34,12874.0,38.0398,38.0398,38.0157,38.0238,12874.0
2017-05-01 13:40:00,47.34,47.37,47.33,47.36,14509.0,38.0238,38.0479,38.0157,38.0398,14509.0
2017-05-01 13:45:00,47.37,47.4,47.35,47.38,18002.0,38.0479,38.072,38.0318,38.0559,18002.0
2017-05-01 13:50:00,47.39,47.43,47.38,47.42,25621.0,38.0639,38.0961,38.0559,38.088,25621.0
2017-05-01 13:55:00,47.42,47.48,47.41,47.48,47921.0,38.088,38.1362,38.08,38.1362,47921.0
2017-05-01 14:00:00,47.48,47.53,47.47,47.5,47744.0,38.1362,38.1764,38.1282,38.1523,47744.0
2017-05-01 14:05:00,47.5,47.51,47.47,47.5,35782.0,38.1523,38.1603,38.1282,38.1523,35782.0
2017-05-01 14:10:00,47.5,47.55,47.49,47.55,41121.0,38.1523,38.1924,38.1442,38.1924,41121.0
2017-05-01 14:15:00,47.55,47.58,47.55,47.57,28243.0,38.1924,38.2165,38.1924,38.2085,28243.0
2017-05-01 14:20:00,47.57,47.59,47.53,47.54,28495.0,38.2085,38.2246,38.1764,38.1844,28495.0
2017-05-01 14:25:00,47.54,47.58,47.53,47.58,85038.0,38.1844,38.2165,38.1764,38.2165,85038.0
2017-05-01 14:30:00,47.57,47.58,47.54,47.56,114504.0,38.2085,38.2165,38.1844,38.2005,114504.0
2017-05-01 14:35:00,47.55,47.58,47.54,47.55,65394.0,38.1924,38.2165,38.1844,38.1924,65394.0
2017-05-01 14:40:00,47.55,47.56,47.53,47.54,40268.0,38.1924,38.2005,38.1764,38.1844,40268.0
2017-05-01 14:45:00,47.54,47.56,47.51,47.52,70460.0,38.1844,38.2005,38.1603,38.1683,70460.0
2017-05-01 14:50:00,47.52,47.54,47.51,47.53,40804.0,38.1683,38.1844,38.1603,38.1764,40804.0
2017-05-01 14:55:00,47.52,47.55,47.51,47.55,29745.0,38.1683,38.1924,38.1603,38.1924,29745.0
2017-05-01 15:00:00,47.55,47.55,47.52,47.52,29694.0,38.1924,38.1924,38.1683,38.1683,29694.0
2017-05-01 15:05:00,47.53,47.53,47.49,47.5,29222.0,38.1764,38.1764,38.1442,38.1523,29222.0
2017-05-01 15:10:00,47.5,47.52,47.47,47.48,31952.0,38.1523,38.1683,38.1282,38.1362,31952.0
2017-05-01 15:15:00,47.47,47.48,47.41,47.41,55764.0,38.1282,38.1362,38.08,38.08,55764.0
2017-05-01 15:20:00,47.41,47.41,47.38,47.39,33361.0,38.08,38.08,38.0559,38.0639,33361.0
2017-05-01 15:25:00,47.38,47.39,47.35,47.37,39944.0,38.0559,38.0639,38.0318,38.0479,39944.0
2017-05-01 15:30:00,47.37,47.43,47.36,47.4,75845.0,38.0479,38.0961,38.0398,38.072,75845.0
2017-05-01 15:35:00,47.41,47.41,47.35,47.36,51137.0,38.08,38.08,38.0318,38.0398,51137.0
2017-05-01 15:40:00,47.37,47.4,47.35,47.37,40232.0,38.0479,38.072,38.0318,38.0479,40232.0
2017-05-01 15:45:00,47.36,47.37,47.33,47.33,54212.0,38.0398,38.0479,38.0157,38.0157,54212.0
2017-05-01 15:50:00,47.32,47.35,47.31,47.32,92775.0,38.0077,38.0318,37.9997,38.0077,92775.0
2017-05-01 15:55:00,47.32,47.32,47.18,47.2,490432.0,38.0077,38.0077,37.8952,37.9113,490432.0
2017-05-02 09:30:00,47.24,47.32,47.18,47.18,43339.0,37.9434,38.0077,37.8952,37.8952,43339.0
2017-05-02 09:35:00,47.18,47.23,47.12,47.17,171484.0,37.8952,37.9354,37.8471,37.8872,171484.0
2017-05-02 09:40:00,47.16,47.18,47.13,47.16,39496.0,37.8792,37.8952,37.8551,37.8792,39496.0
2017-05-02 09:45:00,47.16,47.18,47.06,47.1,86276.0,37.8792,37.8952,37.7989,37.831,86276.0
2017-05-02 09:50:00,47.1,47.11,47.05,47.07,67123.0,37.831,37.839,37.7908,37.8069,67123.0
2017-05-02 09:55:00,47.07,47.09,46.93,46.93,108951.0,37.8069,37.823,37.6944,37.6944,108951.0
2017-05-02 10:00:00,46.93,46.99,46.93,46.96,51409.0,37.6944,37.7426,37.6944,37.7185,51409.0
2017-05-02 10:05:00,46.97,46.97,46.84,46.85,60370.0,37.7266,37.7266,37.6222,37.6302,60370.0
2017-05-02 10:10:00,46.84,46.91,46.82,46.87,54306.0,37.6222,37.6784,37.6061,37.6463,54306.0
2017-05-02 10:15:00,46.87,46.93,46.86,46.93,40801.0,37.6463,37.6944,37.6382,37.6944,40801.0
2017-05-02 10:20:00,46.93,46.95,46.89,46.92,20631.0,37.6944,37.7105,37.6623,37.6864,20631.0
2017-05-02 10:25:00,46.93,46.93,46.85,46.87,41425.0,37.6944,37.6944,37.6302,37.6463,41425.0
2017-05-02 10:30:00,46.87,46.92,46.84,46.85,49449.0,37.6463,37.6864,37.6222,37.6302,49449.0
2017-05-02 10:35:00,46.84,46.87,46.8,46.8,52749.0,37.6222,37.6463,37.59,37.59,52749.0
2017-05-02 10:40:00,46.8,46.89,46.8,46.88,60624.0,37.59,37.6623,37.59,37.6543,60624.0
2017-05-02 10:45:00,46.88,46.93,46.88,46.93,36060.0,37.6543,37.6944,37.6543,37.6944,36060.0
2017-05-02 10:50:00,46.93,47.02,46.9,47.0,47153.0,37.6944,37.7667,37.6704,37.7507,47153.0
2017-05-02 10:55:00,47.01,47.03,46.95,46.95,61114.0,37.7587,37.7748,37.7105,37.7105,61114.0
2017-05-02 11:00:00,46.95,47.02,46.94,47.0,34457.0,37.7105,37.7667,37.7025,37.7507,34457.0
2017-05-02 11:05:00,47.01,47.03,46.96,46.97,94190.0,37.7587,37.7748,37.7185,37.7266,94190.0
2017-05-02 11:10:00,46.97,47.0,46.96,46.99,34818.0,37.7266,37.7507,37.7185,37.7426,34818.0
2017-05-02 11:15:00,47.0,47.05,46.97,47.05,57328.0,37.7507,37.7908,37.7266,37.7908,57328.0
2017-05-02 11:20:00,47.05,47.09,47.03,47.06,36971.0,37.7908,37.823,37.7748,37.7989,36971.0
2017-05-02 11:25:00,47.06,47.11,47.05,47.09,30558.0,37.7989,37.839,37.7908,37.823,30558.0
2017-05-02 11:30:00,47.08,47.09,47.04,47.09,40780.0,37.8149,37.823,37.7828,37.823,40780.0
2017-05-02 11:35:00,47.09,47.12,47.04,47.06,29610.0,37.823,37.8471,37.7828,37.7989,29610.0
2017-05-02 11:40:00,47.05,47.08,47.04,47.07,14860.0,37.7908,37.8149,37.7828,37.8069,14860.0
2017-05-02 11:45:00,47.07,47.07,47.04,47.04,27430.0,37.8069,37.8069,37.7828,37.7828,27430.0
2017-05-02 11:50:00,47.03,47.06,47.01,47.02,21646.0,37.7748,37.7989,37.7587,37.7667,21646.0
2017-05-02 11:55:00,47.02,47.05,47.0,47.05,114747.0,37.7667,37.7908,37.7507,37.7908,114747.0
2017-05-02 12:00:00,47.05,47.11,47.04,47.1,31822.0,37.7908,37.839,37.7828,37.831,31822.0
2017-05-02 12:05:00,47.1,47.15,47.09,47.12,18407.0,37.831,37.8712,37.823,37.8471,18407.0
2017-05-02 12:10:00,47.12,47.12,47.09,47.09,26044.0,37.8471,37.8471,37.823,37.823,26044.0
2017-05-02 12:15:00,47.1,47.14,47.1,47.12,15673.0,37.831,37.8631,37.831,37.8471,15673.0
2017-05-02 12:20:00,47.11,47.13,47.09,47.12,11794.0,37.839,37.8551,37.823,37.8471,11794.0
2017-05-02 12:25:00,47.11,47.13,47.09,47.12,41240.0,37.839,37.8551,37.823,37.8471,41240.0
2017-05-02 12:30:00,47.12,47.15,47.12,47.14,12059.0,37.8471,37.8712,37.8471,37.8631,12059.0
2017-05-02 12:35:00,47.14,47.17,47.12,47.16,17028.0,37.8631,37.8872,37.8471,37.8792,17028.0
2017-05-02 12:40:00,47.15,47.19,47.15,47.18,88662.0,37.8712,37.9033,37.8712,37.8952,88662.0
2017-05-02 12:45:00,47.18,47.2,47.16,47.19,29747.0,37.8952,37.9113,37.8792,37.9033,29747.0
2017-05-02 12:50:00,47.19,47.21,47.18,47.19,14550.0,37.9033,37.9193,37.8952,37.9033,14550.0
2017-05-02 12:55:00,47.19,47.19,47.15,47.18,28403.0,37.9033,37.9033,37.8712,37.8952,28403.0
2017-05-02 13:00:00,47.17,47.19,47.16,47.16,29588.0,37.8872,37.9033,37.8792,37.8792,29588.0
2017-05-02 13:05:00,47.16,47.17,47.13,47.15,42662.0,37.8792,37.8872,37.8551,37.8712,42662.0
2017-05-02 13:10:00,47.16,47.16,47.08,47.11,50248.0,37.8792,37.8792,37.8149,37.839,50248.0
2017-05-02 13:15:00,47.1,47.15,47.09,47.14,26269.0,37.831,37.8712,37.823,37.8631,26269.0
2017-05-02 13:20:00,47.15,47.16,47.12,47.13,22605.0,37.8712,37.8792,37.8471,37.8551,22605.0
2017-05-02 13:25:00,47.13,47.14,47.1,47.11,20726.0,37.8551,37.8631,37.831,37.839,20726.0
2017-05-02 13:30:00,47.11,47.14,47.11,47.12,21512.0,37.839,37.8631,37.839,37.8471,21512.0
2017-05-02 13:35:00,47.12,47.14,47.1,47.13,21258.0,37.8471,37.8631,37.831,37.8551,21258.0
2017-05-02 13:40:00,47.13,47.14,47.1,47.13,12158.0,37.8551,37.8631,37.831,37.8551,12158.0
2017-05-02 13:45:00,47.13,47.14,47.09,47.1,29959.0,37.8551,37.8631,37.823,37.831,29959.0
2017-05-02 13:50:00,47.1,47.11,47.06,47.09,22073.0,37.831,37.839,37.7989,37.823,22073.0
2017-05-02 13:55:00,47.1,47.11,47.07,47.09,22957.0,37.831,37.839,37.8069,37.823,22957.0
2017-05-02 14:00:00,47.09,47.13,47.09,47.12,25065.0,37.823,37.8551,37.823,37.8471,25065.0
2017-05-02 14:05:00,47.12,47.14,47.11,47.11,31329.0,37.8471,37.8631,37.839,37.839,31329.0
2017-05-02 14:10:00,47.12,47.13,47.11,47.12,29797.0,37.8471,37.8551,37.839,37.8471,29797.0
2017-05-02 14:15:00,47.12,47.15,47.11,47.13,71867.0,37.8471,37.8712,37.839,37.8551,71867.0
2017-05-02 14:20:00,47.13,47.19,47.13,47.18,39902.0,37.8551,37.9033,37.8551,37.8952,39902.0
2017-05-02 14:25:00,47.18,47.18,47.14,47.16,25518.0,37.8952,37.8952,37.8631,37.8792,25518.0
2017-05-02 14:30:00,47.16,47.16,47.07,47.08,101748.0,37.8792,37.8792,37.8069,37.8149,101748.0
2017-05-02 14:35:00,47.08,47.09,47.04,47.04,140202.0,37.8149,37.823,37.7828,37.7828,140202.0
2017-05-02 14:40:00,47.04,47.06,47.02,47.06,68219.0,37.7828,37.7989,37.7667,37.7989,68219.0
2017-05-02 14:45:00,47.06,47.08,47.03,47.04,48223.0,37.7989,37.8149,37.7748,37.7828,48223.0
2017-05-02 14:50:00,47.04,47.06,47.03,47.04,37698.0,37.7828,37.7989,37.7748,37.7828,37698.0
2017-05-02 14:55:00,47.03,47.06,47.03,47.05,35143.0,37.7748,37.7989,37.7748,37.7908,35143.0
2017-05-02 15:00:00,47.05,47.06,47.03,47.05,132212.0,37.7908,37.7989,37.7748,37.7908,132212.0
2017-05-02 15:05:00,47.05,47.05,47.02,47.02,106762.0,37.7908,37.7908,37.7667,37.7667,106762.0
2017-05-02 15:10:00,47.03,47.05,47.02,47.04,52103.0,37.7748,37.7908,37.7667,37.7828,52103.0
2017-05-02 15:15:00,47.04,47.08,47.04,47.08,28227.0,37.7828,37.8149,37.7828,37.8149,28227.0
2017-05-02 15:20:00,47.08,47.11,47.07,47.09,47595.0,37.8149,37.839,37.8069,37.823,47595.0
2017-05-02 15:25:00,47.09,47.1,47.06,47.06,53505.0,37.823,37.831,37.7989,37.7989,53505.0
2017-05-02 15:30:00,47.06,47.07,47.02,47.03,107147.0,37.7989,37.8069,37.7667,37.7748,107147.0
2017-05-02 15:35:00,47.03,47.04,46.96,47.0,137146.0,37.7748,37.7828,37.7185,37.7507,137146.0
2017-05-02 15:40:00,47.0,47.02,46.99,47.02,95813.0,37.7507,37.7667,37.7426,37.7667,95813.0
2017-05-02 15:45:00,47.02,47.04,47.01,47.03,88147.0,37.7667,37.7828,37.7587,37.7748,88147.0
2017-05-02 15:50:00,47.03,47.09,47.02,47.08,157304.0,37.7748,37.823,37.7667,37.8149,157304.0
2017-05-02 15:55:00,47.08,47.11,47.06,47.1,345000.0,37.8149,37.839,37.7989,37.831,345000.0
2017-05-03 09:30:00,46.88,47.02,46.79,47.02,43718.0,37.6543,37.7667,37.582,37.7667,43718.0
2017-05-03 09:35:00,46.98,47.14,46.98,47.12,35219.0,37.7346,37.8631,37.7346,37.8471,35219.0
2017-05-03 09:40:00,47.13,47.2,47.13,47.16,26565.0,37.8551,37.9113,37.8551,37.8792,26565.0
2017-05-03 09:45:00,47.16,47.26,47.16,47.22,36159.0,37.8792,37.9595,37.8792,37.9274,36159.0
2017-05-03 09:50:00,47.21,47.21,47.16,47.2,18283.0,37.9193,37.9193,37.8792,37.9113,18283.0
2017-05-03 09:55:00,47.2,47.24,47.18,47.2,12156.0,37.9113,37.9434,37.8952,37.9113,12156.0
2017-05-03 10:00:00,47.2,47.27,47.19,47.26,22034.0,37.9113,37.9675,37.9033,37.9595,22034.0
2017-05-03 10:05:00,47.27,47.3,47.2,47.23,24381.0,37.9675,37.9916,37.9113,37.9354,24381.0
2017-05-03 10:10:00,47.22,47.3,47.2,47.29,30175.0,37.9274,37.9916,37.9113,37.9836,30175.0
2017-05-03 10:15:00,47.28,47.35,47.27,47.35,24573.0,37.9756,38.0318,37.9675,38.0318,24573.0
2017-05-03 10:20:00,47.36,47.41,47.35,47.41,20590.0,38.0398,38.08,38.0318,38.08,20590.0
2017-05-03 10:25:00,47.4,47.42,47.38,47.39,34716.0,38.072,38.088,38.0559,38.0639,34716.0
2017-05-03 10:30:00,47.39,47.41,47.35,47.37,19250.0,38.0639,38.08,38.0318,38.0479,19250.0
2017-05-03 10:35:00,47.37,47.39,47.33,47.34,24121.0,38.0479,38.0639,38.0157,38.0238,24121.0
2017-05-03 10:40:00,47.34,47.38,47.31,47.32,18656.0,38.0238,38.0559,37.9997,38.0077,18656.0
2017-05-03 10:45:00,47.32,47.35,47.3,47.34,22898.0,38.0077,38.0318,37.9916,38.0238,22898.0
2017-05-03 10:50:00,47.34,47.34,47.24,47.27,43698.0,38.0238,38.0238,37.9434,37.9675,43698.0
2017-05-03 10:55:00,47.26,47.31,47.26,47.29,20990.0,37.9595,37.9997,37.9595,37.9836,20990.0
2017-05-03 11:00:00,47.28,47.3,47.24,47.25,25832.0,37.9756,37.9916,37.9434,37.9515,25832.0
2017-05-03 11:05:00,47.24,47.32,47.22,47.31,91043.0,37.9434,38.0077,37.9274,37.9997,91043.0
2017-05-03 11:10:00,47.3,47.31,47.22,47.23,24529.0,37.9916,37.9997,37.9274,37.9354,24529.0
2017-05-03 11:15:00,47.23,47.25,47.21,47.23,13090.0,37.9354,37.9515,37.9193,37.9354,13090.0
2017-05-03 11:20:00,47.24,47.26,47.22,47.23,21006.0,37.9434,37.9595,37.9274,37.9354,21006.0
2017-05-03 11:25:00,47.23,47.24,47.19,47.21,16284.0,37.9354,37.9434,37.9033,37.9193,16284.0
2017-05-03 11:30:00,47.21,47.23,47.18,47.19,18263.0,37.9193,37.9354,37.8952,37.9033,18263.0
2017-05-03 11:35:00,47.19,47.23,47.18,47.22,23367.0,37.9033,37.9354,37.8952,37.9274,23367.0
2017-05-03 11:40:00,47.22,47.22,47.18,47.18,16782.0,37.9274,37.9274,37.8952,37.8952,16782.0
2017-05-03 11:45:00,47.18,47.23,47.18,47.23,22521.0,37.8952,37.9354,37.8952,37.9354,22521.0
2017-05-03 11:50:00,47.23,47.26,47.22,47.23,14045.0,37.9354,37.9595,37.9274,37.9354,14045.0
2017-05-03 11:55:00,47.23,47.26,47.22,47.23,13932.0,37.9354,37.9595,37.9274,37.9354,13932.0
2017-05-03 12:00:00,47.23,47.24,47.21,47.23,46551.0,37.9354,37.9434,37.9193,37.9354,46551.0
2017-05-03 12:05:00,47.23,47.27,47.22,47.25,18174.0,37.9354,37.9675,37.9274,37.9515,18174.0
2017-05-03 12:10:00,47.24,47.25,47.2,47.2,13947.0,37.9434,37.9515,37.9113,37.9113,13947.0
2017-05-03 12:15:00,47.2,47.21,47.17,47.2,104571.0,37.9113,37.9193,37.8872,37.9113,104571.0
2017-05-03 12:20:00,47.19,47.2,47.17,47.17,21046.0,37.9033,37.9113,37.8872,37.8872,21046.0
2017-05-03 12:25:00,47.17,47.19,47.16,47.18,18167.0,37.8872,37.9033,37.8792,37.8952,18167.0
2017-05-03 12:30:00,47.18,47.19,47.15,47.16,17821.0,37.8952,37.9033,37.8712,37.8792,17821.0
2017-05-03 12:35:00,47.16,47.16,47.13,47.14,12600.0,37.8792,37.8792,37.8551,37.8631,12600.0
2017-05-03 12:40:00,47.15,47.15,47.12,47.13,12603.0,37.8712,37.8712,37.8471,37.8551,12603.0
2017-05-03 12:45:00,47.14,47.16,47.13,47.14,21427.0,37.8631,37.8792,37.8551,37.8631,21427.0
2017-05-03 12:50:00,47.14,47.14,47.1,47.11,23205.0,37.8631,37.8631,37.831,37.839,23205.0
2017-05-03 12:55:00,47.11,47.14,47.11,47.14,12742.0,37.839,37.8631,37.839,37.8631,12742.0
2017-05-03 13:00:00,47.14,47.18,47.13,47.16,15698.0,37.8631,37.8952,37.8551,37.8792,15698.0
2017-05-03 13:05:00,47.16,47.17,47.11,47.14,21794.0,37.8792,37.8872,37.839,37.8631,21794.0
2017-05-03 13:10:00,47.14,47.17,47.13,47.16,15184.0,37.8631,37.8872,37.8551,37.8792,15184.0
2017-05-03 13:15:00,47.15,47.17,47.13,47.14,12448.0,37.8712,37.8872,37.8551,37.8631,12448.0
2017-05-03 13:20:00,47.14,47.16,47.14,47.14,14141.0,37.8631,37.8792,37.8631,37.8631,14141.0
2017-05-03 13:25:00,47.13,47.17,47.11,47.17,15364.0,37.8551,37.8872,37.839,37.8872,15364.0
2017-05-03 13:30:00,47.17,47.18,47.16,47.18,10550.0,37.8872,37.8952,37.8792,37.8952,10550.0
2017-05-03 13:35:00,47.18,47.19,47.16,47.19,12833.0,37.8952,37.9033,37.8792,37.9033,12833.0
2017-05-03 13:40:00,47.2,47.23,47.19,47.22,9357.0,37.9113,37.9354,37.9033,37.9274,9357.0
2017-05-03 13:45:00,47.22,47.22,47.15,47.16,17687.0,37.9274,37.9274,37.8712,37.8792,17687.0
2017-05-03 13:50:00,47.17,47.19,47.17,47.17,11491.0,37.8872,37.9033,37.8872,37.8872,11491.0
2017-05-03 13:55:00,47.18,47.23,47.18,47.21,32126.0,37.8952,37.9354,37.8952,37.9193,32126.0
2017-05-03 14:00:00,47.22,47.43,47.21,47.38,55505.0,37.9274,38.0961,37.9193,38.0559,55505.0
2017-05-03 14:05:00,47.37,47.44,47.34,47.34,31454.0,38.0479,38.1041,38.0238,38.0238,31454.0
2017-05-03 14:10:00,47.34,47.39,47.33,47.37,37578.0,38.0238,38.0639,38.0157,38.0479,37578.0
2017-05-03 14:15:00,47.37,47.38,47.26,47.29,88299.0,38.0479,38.0559,37.9595,37.9836,88299.0
2017-05-03 14:20:00,47.29,47.33,47.28,47.32,26859.0,37.9836,38.0157,37.9756,38.0077,26859.0
2017-05-03 14:25:00,47.33,47.37,47.31,47.36,100949.0,38.0157,38.0479,37.9997,38.0398,100949.0
2017-05-03 14:30:00,47.36,47.38,47.31,47.38,48000.0,38.0398,38.0559,37.9997,38.0559,48000.0
2017-05-03 14:35:00,47.37,47.39,47.34,47.38,39549.0,38.0479,38.0639,38.0238,38.0559,39549.0
2017-05-03 14:40:00,47.39,47.42,47.38,47.4,25144.0,38.0639,38.088,38.0559,38.072,25144.0
2017-05-03 14:45:00,47.39,47.41,47.38,47.4,18346.0,38.0639,38.08,38.0559,38.072,18346.0
2017-05-03 14:50:00,47.41,47.44,47.4,47.42,32027.0,38.08,38.1041,38.072,38.088,32027.0
2017-05-03 14:55:00,47.42,47.45,47.41,47.42,24779.0,38.088,38.1121,38.08,38.088,24779.0
2017-05-03 15:00:00,47.42,47.46,47.4,47.44,32083.0,38.088,38.1201,38.072,38.1041,32083.0
2017-05-03 15:05:00,47.43,47.43,47.39,47.4,32755.0,38.0961,38.0961,38.0639,38.072,32755.0
2017-05-03 15:10:00,47.4,47.41,47.38,47.39,30303.0,38.072,38.08,38.0559,38.0639,30303.0
2017-05-03 15:15:00,47.39,47.4,47.35,47.35,54757.0,38.0639,38.072,38.0318,38.0318,54757.0
2017-05-03 15:20:00,47.36,47.38,47.33,47.33,42500.0,38.0398,38.0559,38.0157,38.0157,42500.0
2017-05-03 15:25:00,47.33,47.36,47.31,47.35,40262.0,38.0157,38.0398,37.9997,38.0318,40262.0
2017-05-03 15:30:00,47.35,47.36,47.33,47.36,55910.0,38.0318,38.0398,38.0157,38.0398,55910.0
2017-05-03 15:35:00,47.36,47.38,47.35,47.36,43902.0,38.0398,38.0559,38.0318,38.0398,43902.0
2017-05-03 15:40:00,47.37,47.41,47.36,47.39,83204.0,38.0479,38.08,38.0398,38.0639,83204.0
2017-05-03 15:45:00,47.39,47.43,47.39,47.43,85019.0,38.0639,38.0961,38.0639,38.0961,85019.0
2017-05-03 15:50:00,47.43,47.45,47.41,47.45,83960.0,38.0961,38.1121,38.08,38.1121,83960.0
2017-05-03 15:55:00,47.44,47.45,47.36,47.38,435734.0,38.1041,38.1121,38.0398,38.0559,435734.0
2017-05-04 09:30:00,47.8,47.84,47.66,47.67,98759.0,38.3932,38.4254,38.2808,38.2888,98759.0
2017-05-04 09:35:00,47.67,47.82,47.66,47.74,38156.0,38.2888,38.4093,38.2808,38.345,38156.0
2017-05-04 09:40:00,47.75,47.75,47.65,47.71,40639.0,38.3531,38.3531,38.2728,38.3209,40639.0
2017-05-04 09:45:00,47.7,47.73,47.63,47.64,60307.0,38.3129,38.337,38.2567,38.2647,60307.0
2017-05-04 09:50:00,47.65,47.68,47.59,47.6,42344.0,38.2728,38.2969,38.2246,38.2326,42344.0
2017-05-04 09:55:00,47.6,47.78,47.6,47.77,48570.0,38.2326,38.3772,38.2326,38.3691,48570.0
2017-05-04 10:00:00,47.77,47.78,47.67,47.71,55082.0,38.3691,38.3772,38.2888,38.3209,55082.0
2017-05-04 10:05:00,47.71,47.73,47.64,47.7,52751.0,38.3209,38.337,38.2647,38.3129,52751.0
2017-05-04 10:10:00,47.71,47.79,47.71,47.78,34327.0,38.3209,38.3852,38.3209,38.3772,34327.0
2017-05-04 10:15:00,47.77,47.83,47.77,47.83,32889.0,38.3691,38.4173,38.3691,38.4173,32889.0
2017-05-04 10:20:00,47.83,47.84,47.76,47.83,94746.0,38.4173,38.4254,38.3611,38.4173,94746.0
2017-05-04 10:25:00,47.83,47.83,47.77,47.8,58321.0,38.4173,38.4173,38.3691,38.3932,58321.0
2017-05-04 10:30:00,47.79,47.8,47.71,47.72,93872.0,38.3852,38.3932,38.3209,38.329,93872.0
2017-05-04 10:35:00,47.72,47.72,47.65,47.66,79379.0,38.329,38.329,38.2728,38.2808,79379.0
2017-05-04 10:40:00,47.66,47.66,47.56,47.59,40446.0,38.2808,38.2808,38.2005,38.2246,40446.0
2017-05-04 10:45:00,47.59,47.6,47.51,47.55,61902.0,38.2246,38.2326,38.1603,38.1924,61902.0
2017-05-04 10:50:00,47.54,47.58,47.53,47.53,76132.0,38.1844,38.2165,38.1764,38.1764,76132.0
2017-05-04 10:55:00,47.53,47.57,47.5,47.55,37928.0,38.1764,38.2085,38.1523,38.1924,37928.0
2017-05-04 11:00:00,47.55,47.64,47.54,47.63,21135.0,38.1924,38.2647,38.1844,38.2567,21135.0
2017-05-04 11:05:00,47.63,47.68,47.62,47.63,30599.0,38.2567,38.2969,38.2487,38.2567,30599.0
2017-05-04 11:10:00,47.62,47.64,47.6,47.61,22690.0,38.2487,38.2647,38.2326,38.2406,22690.0
2017-05-04 11:15:00,47.61,47.64,47.57,47.64,20960.0,38.2406,38.2647,38.2085,38.2647,20960.0
2017-05-04 11:20:00,47.63,47.65,47.61,47.64,26300.0,38.2567,38.2728,38.2406,38.2647,26300.0
2017-05-04 11:25:00,47.64,47.66,47.61,47.61,27528.0,38.2647,38.2808,38.2406,38.2406,27528.0
2017-05-04 11:30:00,47.62,47.64,47.58,47.63,30975.0,38.2487,38.2647,38.2165,38.2567,30975.0
2017-05-04 11:35:00,47.64,47.66,47.62,47.64,32859.0,38.2647,38.2808,38.2487,38.2647,32859.0
2017-05-04 11:40:00,47.65,47.68,47.63,47.66,22395.0,38.2728,38.2969,38.2567,38.2808,22395.0
2017-05-04 11:45:00,47.66,47.69,47.64,47.69,41328.0,38.2808,38.3049,38.2647,38.3049,41328.0
2017-05-04 11:50:00,47.69,47.69,47.64,47.65,40039.0,38.3049,38.3049,38.2647,38.2728,40039.0
2017-05-04 11:55:00,47.65,47.66,47.55,47.56,32237.0,38.2728,38.2808,38.1924,38.2005,32237.0
2017-05-04 12:00:00,47.56,47.57,47.48,47.49,33252.0,38.2005,38.2085,38.1362,38.1442,33252.0
2017-05-04 12:05:00,47.48,47.5,47.46,47.46,18880.0,38.1362,38.1523,38.1201,38.1201,18880.0
2017-05-04 12:10:00,47.45,47.46,47.42,47.42,23207.0,38.1121,38.1201,38.088,38.088,23207.0
2017-05-04 12:15:00,47.42,47.44,47.34,47.35,35564.0,38.088,38.1041,38.0238,38.0318,35564.0
2017-05-04 12:20:00,47.35,47.43,47.34,47.42,22672.0,38.0318,38.0961,38.0238,38.088,22672.0
2017-05-04 12:25:00,47.43,47.44,47.39,47.43,13505.0,38.0961,38.1041,38.0639,38.0961,13505.0
2017-05-04 12:30:00,47.43,47.44,47.4,47.43,15301.0,38.0961,38.1041,38.072,38.0961,15301.0
2017-05-04 12:35:00,47.42,47.47,47.39,47.47,14296.0,38.088,38.1282,38.0639,38.1282,14296.0
2017-05-04 12:40:00,47.48,47.5,47.45,47.5,55086.0,38.1362,38.1523,38.1121,38.1523,55086.0
2017-05-04 12:45:00,47.5,47.53,47.48,47.52,50131.0,38.1523,38.1764,38.1362,38.1683,50131.0
2017-05-04 12:50:00,47.52,47.52,47.49,47.51,41290.0,38.1683,38.1683,38.1442,38.1603,41290.0
2017-05-04 12:55:00,47.51,47.55,47.5,47.51,31102.0,38.1603,38.1924,38.1523,38.1603,31102.0
2017-05-04 13:00:00,47.5,47.56,47.49,47.55,38084.0,38.1523,38.2005,38.1442,38.1924,38084.0
2017-05-04 13:05:00,47.55,47.56,47.5,47.52,22606.0,38.1924,38.2005,38.1523,38.1683,22606.0
2017-05-04 13:10:00,47.53,47.53,47.49,47.49,16705.0,38.1764,38.1764,38.1442,38.1442,16705.0
2017-05-04 13:15:00,47.49,47.51,47.45,47.46,26097.0,38.1442,38.1603,38.1121,38.1201,26097.0
2017-05-04 13:20:00,47.46,47.5,47.44,47.46,29705.0,38.1201,38.1523,38.1041,38.1201,29705.0
2017-05-04 13:25:00,47.46,47.48,47.45,47.47,10617.0,38.1201,38.1362,38.1121,38.1282,10617.0
2017-05-04 13:30:00,47.48,47.48,47.43,47.45,17412.0,38.1362,38.1362,38.0961,38.1121,17412.0
2017-05-04 13:35:00,47.45,47.49,47.44,47.46,19249.0,38.1121,38.1442,38.1041,38.1201,19249.0
2017-05-04 13:40:00,47.46,47.5,47.45,47.47,15322.0,38.1201,38.1523,38.1121,38.1282,15322.0
2017-05-04 13:45:00,47.47,47.57,47.47,47.57,16780.0,38.1282,38.2085,38.1282,38.2085,16780.0
2017-05-04 13:50:00,47.57,47.57,47.49,47.55,28762.0,38.2085,38.2085,38.1442,38.1924,28762.0
2017-05-04 13:55:00,47.55,47.57,47.52,47.55,19493.0,38.1924,38.2085,38.1683,38.1924,19493.0
2017-05-04 14:00:00,47.54,47.6,47.54,47.59,45404.0,38.1844,38.2326,38.1844,38.2246,45404.0
2017-05-04 14:05:00,47.58,47.62,47.57,47.62,43688.0,38.2165,38.2487,38.2085,38.2487,43688.0
2017-05-04 14:10:00,47.61,47.62,47.57,47.61,40910.0,38.2406,38.2487,38.2085,38.2406,40910.0
2017-05-04 14:15:00,47.61,47.63,47.54,47.54,34505.0,38.2406,38.2567,38.1844,38.1844,34505.0
2017-05-04 14:20:00,47.54,47.54,47.47,47.51,39158.0,38.1844,38.1844,38.1282,38.1603,39158.0
2017-05-04 14:25:00,47.51,47.59,47.51,47.59,21485.0,38.1603,38.2246,38.1603,38.2246,21485.0
2017-05-04 14:30:00,47.59,47.63,47.57,47.61,26662.0,38.2246,38.2567,38.2085,38.2406,26662.0
2017-05-04 14:35:00,47.61,47.64,47.58,47.62,55228.0,38.2406,38.2647,38.2165,38.2487,55228.0
2017-05-04 14:40:00,47.62,47.63,47.59,47.59,28080.0,38.2487,38.2567,38.2246,38.2246,28080.0
2017-05-04 14:45:00,47.59,47.64,47.58,47.63,40724.0,38.2246,38.2647,38.2165,38.2567,40724.0
2017-05-04 14:50:00,47.62,47.62,47.59,47.62,32826.0,38.2487,38.2487,38.2246,38.2487,32826.0
2017-05-04 14:55:00,47.62,47.62,47.54,47.58,35414.0,38.2487,38.2487,38.1844,38.2165,35414.0
2017-05-04 15:00:00,47.57,47.6,47.54,47.59,43332.0,38.2085,38.2326,38.1844,38.2246,43332.0
2017-05-04 15:05:00,47.59,47.64,47.58,47.6,126706.0,38.2246,38.2647,38.2165,38.2326,126706.0
2017-05-04 15:10:00,47.61,47.62,47.56,47.58,64479.0,38.2406,38.2487,38.2005,38.2165,64479.0
2017-05-04 15:15:00,47.58,47.63,47.56,47.63,46456.0,38.2165,38.2567,38.2005,38.2567,46456.0
2017-05-04 15:20:00,47.63,47.63,47.6,47.63,29197.0,38.2567,38.2567,38.2326,38.2567,29197.0
2017-05-04 15:25:00,47.63,47.64,47.61,47.62,43403.0,38.2567,38.2647,38.2406,38.2487,43403.0
2017-05-04 15:30:00,47.62,47.66,47.61,47.65,47921.0,38.2487,38.2808,38.2406,38.2728,47921.0
2017-05-04 15:35:00,47.65,47.65,47.61,47.63,57819.0,38.2728,38.2728,38.2406,38.2567,57819.0
2017-05-04 15:40:00,47.62,47.63,47.59,47.61,85252.0,38.2487,38.2567,38.2246,38.2406,85252.0
2017-05-04 15:45:00,47.62,47.66,47.62,47.66,67220.0,38.2487,38.2808,38.2487,38.2808,67220.0
2017-05-04 15:50:00,47.66,47.68,47.61,47.63,118414.0,38.2808,38.2969,38.2406,38.2567,118414.0
2017-05-04 15:55:00,47.63,47.64,47.55,47.6,373502.0,38.2567,38.2647,38.1924,38.2326,373502.0
2017-05-05 09:30:00,47.68,47.77,47.58,47.67,66510.0,38.2969,38.3691,38.2165,38.2888,66510.0
2017-05-05 09:35:00,47.65,47.67,47.61,47.64,25219.0,38.2728,38.2888,38.2406,38.2647,25219.0
2017-05-05 09:40:00,47.64,47.67,47.51,47.53,32092.0,38.2647,38.2888,38.1603,38.1764,32092.0
2017-05-05 09:45:00,47.53,47.55,47.49,47.49,102193.0,38.1764,38.1924,38.1442,38.1442,102193.0
2017-05-05 09:50:00,47.49,47.5,47.42,47.44,26539.0,38.1442,38.1523,38.088,38.1041,26539.0
2017-05-05 09:55:00,47.44,47.5,47.41,47.47,35988.0,38.1041,38.1523,38.08,38.1282,35988.0
2017-05-05 10:00:00,47.47,47.53,47.46,47.5,32642.0,38.1282,38.1764,38.1201,38.1523,32642.0
2017-05-05 10:05:00,47.51,47.54,47.47,47.48,23626.0,38.1603,38.1844,38.1282,38.1362,23626.0
2017-05-05 10:10:00,47.47,47.51,47.43,47.48,31926.0,38.1282,38.1603,38.0961,38.1362,31926.0
2017-05-05 10:15:00,47.49,47.54,47.46,47.53,25074.0,38.1442,38.1844,38.1201,38.1764,25074.0
2017-05-05 10:20:00,47.53,47.57,47.51,47.51,28153.0,38.1764,38.2085,38.1603,38.1603,28153.0
2017-05-05 10:25:00,47.51,47.52,47.44,47.5,29268.0,38.1603,38.1683,38.1041,38.1523,29268.0
2017-05-05 10:30:00,47.49,47.53,47.44,47.46,29583.0,38.1442,38.1764,38.1041,38.1201,29583.0
2017-05-05 10:35:00,47.46,47.49,47.45,47.48,19728.0,38.1201,38.1442,38.1121,38.1362,19728.0
2017-05-05 10:40:00,47.49,47.49,47.41,47.46,24934.0,38.1442,38.1442,38.08,38.1201,24934.0
2017-05-05 10:45:00,47.46,47.49,47.44,47.48,23618.0,38.1201,38.1442,38.1041,38.1362,23618.0
2017-05-05 10:50:00,47.49,47.53,47.48,47.52,25990.0,38.1442,38.1764,38.1362,38.1683,25990.0
2017-05-05 10:55:00,47.51,47.51,47.46,47.51,29637.0,38.1603,38.1603,38.1201,38.1603,29637.0
2017-05-05 11:00:00,47.5,47.58,47.49,47.57,38136.0,38.1523,38.2165,38.1442,38.2085,38136.0
2017-05-05 11:05:00,47.57,47.58,47.53,47.55,76337.0,38.2085,38.2165,38.1764,38.1924,76337.0
2017-05-05 11:10:00,47.55,47.58,47.54,47.57,27788.0,38.1924,38.2165,38.1844,38.2085,27788.0
2017-05-05 11:15:00,47.58,47.62,47.58,47.62,34975.0,38.2165,38.2487,38.2165,38.2487,34975.0
2017-05-05 11:20:00,47.62,47.63,47.57,47.58,47157.0,38.2487,38.2567,38.2085,38.2165,47157.0
2017-05-05 11:25:00,47.59,47.61,47.56,47.56,31545.0,38.2246,38.2406,38.2005,38.2005,31545.0
2017-05-05 11:30:00,47.57,47.63,47.54,47.63,33117.0,38.2085,38.2567,38.1844,38.2567,33117.0
2017-05-05 11:35:00,47.63,47.63,47.59,47.63,28157.0,38.2567,38.2567,38.2246,38.2567,28157.0
2017-05-05 11:40:00,47.62,47.64,47.62,47.64,16117.0,38.2487,38.2647,38.2487,38.2647,16117.0
2017-05-05 11:45:00,47.63,47.65,47.61,47.65,14834.0,38.2567,38.2728,38.2406,38.2728,14834.0
2017-05-05 11:50:00,47.65,47.66,47.61,47.65,21531.0,38.2728,38.2808,38.2406,38.2728,21531.0
2017-05-05 11:55:00,47.65,47.66,47.62,47.65,22463.0,38.2728,38.2808,38.2487,38.2728,22463.0
2017-05-05 12:00:00,47.65,47.66,47.62,47.64,16593.0,38.2728,38.2808,38.2487,38.2647,16593.0
2017-05-05 12:05:00,47.65,47.65,47.61,47.61,19950.0,38.2728,38.2728,38.2406,38.2406,19950.0
2017-05-05 12:10:00,47.6,47.6,47.56,47.56,23503.0,38.2326,38.2326,38.2005,38.2005,23503.0
2017-05-05 12:15:00,47.56,47.57,47.54,47.54,20395.0,38.2005,38.2085,38.1844,38.1844,20395.0
2017-05-05 12:20:00,47.54,47.55,47.52,47.54,20539.0,38.1844,38.1924,38.1683,38.1844,20539.0
2017-05-05 12:25:00,47.54,47.56,47.51,47.52,15556.0,38.1844,38.2005,38.1603,38.1683,15556.0
2017-05-05 12:30:00,47.52,47.54,47.49,47.5,17477.0,38.1683,38.1844,38.1442,38.1523,17477.0
2017-05-05 12:35:00,47.5,47.5,47.45,47.46,19988.0,38.1523,38.1523,38.1121,38.1201,19988.0
2017-05-05 12:40:00,47.46,47.47,47.42,47.43,16685.0,38.1201,38.1282,38.088,38.0961,16685.0
2017-05-05 12:45:00,47.43,47.49,47.43,47.48,21055.0,38.0961,38.1442,38.0961,38.1362,21055.0
2017-05-05 12:50:00,47.48,47.51,47.47,47.5,11678.0,38.1362,38.1603,38.1282,38.1523,11678.0
2017-05-05 12:55:00,47.49,47.51,47.48,47.51,21439.0,38.1442,38.1603,38.1362,38.1603,21439.0
2017-05-05 13:00:00,47.52,47.53,47.5,47.52,18103.0,38.1683,38.1764,38.1523,38.1683,18103.0
2017-05-05 13:05:00,47.52,47.52,47.48,47.48,16956.0,38.1683,38.1683,38.1362,38.1362,16956.0
2017-05-05 13:10:00,47.48,47.49,47.44,47.46,18898.0,38.1362,38.1442,38.1041,38.1201,18898.0
2017-05-05 13:15:00,47.46,47.46,47.42,47.45,21877.0,38.1201,38.1201,38.088,38.1121,21877.0
2017-05-05 13:20:00,47.45,47.47,47.45,47.46,12669.0,38.1121,38.1282,38.1121,38.1201,12669.0
2017-05-05 13:25:00,47.46,47.46,47.45,47.46,5383.0,38.1201,38.1201,38.1121,38.1201,5383.0
2017-05-05 13:30:00,47.46,47.46,47.43,47.44,14878.0,38.1201,38.1201,38.0961,38.1041,14878.0
2017-05-05 13:35:00,47.44,47.46,47.43,47.45,17670.0,38.1041,38.1201,38.0961,38.1121,17670.0
2017-05-05 13:40:00,47.45,47.47,47.45,47.47,10420.0,38.1121,38.1282,38.1121,38.1282,10420.0
2017-05-05 13:45:00,47.46,47.47,47.45,47.47,15065.0,38.1201,38.1282,38.1121,38.1282,15065.0
2017-05-05 13:50:00,47.47,47.49,47.45,47.49,15519.0,38.1282,38.1442,38.1121,38.1442,15519.0
2017-05-05 13:55:00,47.48,47.5,47.47,47.47,19420.0,38.1362,38.1523,38.1282,38.1282,19420.0
2017-05-05 14:00:00,47.48,47.52,47.47,47.51,17614.0,38.1362,38.1683,38.1282,38.1603,17614.0
2017-05-05 14:05:00,47.51,47.51,47.47,47.48,22743.0,38.1603,38.1603,38.1282,38.1362,22743.0
2017-05-05 14:10:00,47.49,47.51,47.48,47.51,24302.0,38.1442,38.1603,38.1362,38.1603,24302.0
2017-05-05 14:15:00,47.51,47.54,47.5,47.53,29410.0,38.1603,38.1844,38.1523,38.1764,29410.0
2017-05-05 14:20:00,47.53,47.53,47.5,47.53,24062.0,38.1764,38.1764,38.1523,38.1764,24062.0
2017-05-05 14:25:00,47.52,47.55,47.52,47.54,14850.0,38.1683,38.1924,38.1683,38.1844,14850.0
2017-05-05 14:30:00,47.54,47.56,47.52,47.53,15480.0,38.1844,38.2005,38.1683,38.1764,15480.0
2017-05-05 14:35:00,47.52,47.53,47.51,47.51,19293.0,38.1683,38.1764,38.1603,38.1603,19293.0
2017-05-05 14:40:00,47.52,47.55,47.51,47.55,28293.0,38.1683,38.1924,38.1603,38.1924,28293.0
2017-05-05 14:45:00,47.54,47.6,47.54,47.58,38800.0,38.1844,38.2326,38.1844,38.2165,38800.0
2017-05-05 14:50:00,47.58,47.59,47.56,47.59,22114.0,38.2165,38.2246,38.2005,38.2246,22114.0
2017-05-05 14:55:00,47.59,47.59,47.57,47.58,16333.0,38.2246,38.2246,38.2085,38.2165,16333.0
2017-05-05 15:00:00,47.58,47.58,47.54,47.56,24844.0,38.2165,38.2165,38.1844,38.2005,24844.0
2017-05-05 15:05:00,47.57,47.6,47.57,47.59,28732.0,38.2085,38.2326,38.2085,38.2246,28732.0
2017-05-05 15:10:00,47.59,47.6,47.58,47.59,24593.0,38.2246,38.2326,38.2165,38.2246,24593.0
2017-05-05 15:15:00,47.6,47.64,47.58,47.64,22279.0,38.2326,38.2647,38.2165,38.2647,22279.0
2017-05-05 15:20:00,47.64,47.64,47.62,47.63,18379.0,38.2647,38.2647,38.2487,38.2567,18379.0
2017-05-05 15:25:00,47.63,47.63,47.6,47.61,22619.0,38.2567,38.2567,38.2326,38.2406,22619.0
2017-05-05 15:30:00,47.6,47.63,47.6,47.62,45955.0,38.2326,38.2567,38.2326,38.2487,45955.0
2017-05-05 15:35:00,47.62,47.65,47.61,47.62,45515.0,38.2487,38.2728,38.2406,38.2487,45515.0
2017-05-05 15:40:00,47.63,47.64,47.61,47.61,44697.0,38.2567,38.2647,38.2406,38.2406,44697.0
2017-05-05 15:45:00,47.62,47.65,47.62,47.65,57990.0,38.2487,38.2728,38.2487,38.2728,57990.0
2017-05-05 15:50:00,47.65,47.65,47.63,47.64,75979.0,38.2728,38.2728,38.2567,38.2647,75979.0
2017-05-05 15:55:00,47.63,47.66,47.62,47.66,196537.0,38.2567,38.2808,38.2487,38.2808,196537.0
2017-05-08 09:30:00,47.74,47.81,47.69,47.77,61065.0,38.345,38.4013,38.3049,38.3691,61065.0
2017-05-08 09:35:00,47.78,47.84,47.73,47.75,60550.0,38.3772,38.4254,38.337,38.3531,60550.0
2017-05-08 09:40:00,47.75,47.78,47.71,47.78,65732.0,38.3531,38.3772,38.3209,38.3772,65732.0
2017-05-08 09:45:00,47.78,47.79,47.74,47.77,67649.0,38.3772,38.3852,38.345,38.3691,67649.0
2017-05-08 09:50:00,47.78,47.85,47.76,47.8,61098.0,38.3772,38.4334,38.3611,38.3932,61098.0
2017-05-08 09:55:00,47.8,47.82,47.74,47.78,81522.0,38.3932,38.4093,38.345,38.3772,81522.0
2017-05-08 10:00:00,47.78,47.83,47.75,47.82,24458.0,38.3772,38.4173,38.3531,38.4093,24458.0
2017-05-08 10:05:00,47.81,47.81,47.72,47.72,26625.0,38.4013,38.4013,38.329,38.329,26625.0
2017-05-08 10:10:00,47.72,47.74,47.7,47.73,67055.0,38.329,38.345,38.3129,38.337,67055.0
2017-05-08 10:15:00,47.73,47.83,47.73,47.8,25220.0,38.337,38.4173,38.337,38.3932,25220.0
2017-05-08 10:20:00,47.8,47.84,47.8,47.8,20941.0,38.3932,38.4254,38.3932,38.3932,20941.0
2017-05-08 10:25:00,47.81,47.88,47.8,47.83,29550.0,38.4013,38.4575,38.3932,38.4173,29550.0
2017-05-08 10:30:00,47.82,47.87,47.82,47.87,26719.0,38.4093,38.4495,38.4093,38.4495,26719.0
2017-05-08 10:35:00,47.87,47.9,47.86,47.9,37180.0,38.4495,38.4736,38.4414,38.4736,37180.0
2017-05-08 10:40:00,47.91,47.92,47.87,47.92,21944.0,38.4816,38.4896,38.4495,38.4896,21944.0
2017-05-08 10:45:00,47.91,47.93,47.89,47.9,59367.0,38.4816,38.4977,38.4655,38.4736,59367.0
2017-05-08 10:50:00,47.9,47.9,47.8,47.82,41854.0,38.4736,38.4736,38.3932,38.4093,41854.0
2017-05-08 10:55:00,47.81,47.83,47.79,47.82,20804.0,38.4013,38.4173,38.3852,38.4093,20804.0
2017-05-08 11:00:00,47.83,47.87,47.82,47.86,17387.0,38.4173,38.4495,38.4093,38.4414,17387.0
2017-05-08 11:05:00,47.86,47.86,47.82,47.84,19563.0,38.4414,38.4414,38.4093,38.4254,19563.0
2017-05-08 11:10:00,47.83,47.83,47.76,47.77,38170.0,38.4173,38.4173,38.3611,38.3691,38170.0
2017-05-08 11:15:00,47.77,47.81,47.75,47.8,43472.0,38.3691,38.4013,38.3531,38.3932,43472.0
2017-05-08 11:20:00,47.79,47.79,47.7,47.71,37085.0,38.3852,38.3852,38.3129,38.3209,37085.0
2017-05-08 11:25:00,47.72,47.75,47.69,47.73,25899.0,38.329,38.3531,38.3049,38.337,25899.0
2017-05-08 11:30:00,47.73,47.75,47.69,47.74,19211.0,38.337,38.3531,38.3049,38.345,19211.0
2017-05-08 11:35:00,47.74,47.76,47.71,47.75,23940.0,38.345,38.3611,38.3209,38.3531,23940.0
2017-05-08 11:40:00,47.76,47.77,47.72,47.74,20528.0,38.3611,38.3691,38.329,38.345,20528.0
2017-05-08 11:45:00,47.73,47.73,47.7,47.71,21391.0,38.337,38.337,38.3129,38.3209,21391.0
2017-05-08 11:50:00,47.7,47.7,47.66,47.68,29664.0,38.3129,38.3129,38.2808,38.2969,29664.0
2017-05-08 11:55:00,47.68,47.71,47.65,47.71,27210.0,38.2969,38.3209,38.2728,38.3209,27210.0
2017-05-08 12:00:00,47.71,47.72,47.69,47.69,13485.0,38.3209,38.329,38.3049,38.3049,13485.0
2017-05-08 12:05:00,47.69,47.7,47.65,47.66,15991.0,38.3049,38.3129,38.2728,38.2808,15991.0
2017-05-08 12:10:00,47.67,47.69,47.64,47.65,15593.0,38.2888,38.3049,38.2647,38.2728,15593.0
2017-05-08 12:15:00,47.66,47.7,47.64,47.69,16638.0,38.2808,38.3129,38.2647,38.3049,16638.0
2017-05-08 12:20:00,47.69,47.7,47.62,47.64,16940.0,38.3049,38.3129,38.2487,38.2647,16940.0
2017-05-08 12:25:00,47.64,47.65,47.61,47.61,18272.0,38.2647,38.2728,38.2406,38.2406,18272.0
2017-05-08 12:30:00,47.61,47.63,47.58,47.59,89950.0,38.2406,38.2567,38.2165,38.2246,89950.0
2017-05-08 12:35:00,47.59,47.6,47.54,47.57,42363.0,38.2246,38.2326,38.1844,38.2085,42363.0
2017-05-08 12:40:00,47.57,47.6,47.54,47.58,13881.0,38.2085,38.2326,38.1844,38.2165,13881.0
2017-05-08 12:45:00,47.59,47.62,47.58,47.6,18816.0,38.2246,38.2487,38.2165,38.2326,18816.0
2017-05-08 12:50:00,47.6,47.63,47.59,47.59,12830.0,38.2326,38.2567,38.2246,38.2246,12830.0
2017-05-08 12:55:00,47.59,47.6,47.57,47.57,10357.0,38.2246,38.2326,38.2085,38.2085,10357.0
2017-05-08 13:00:00,47.58,47.6,47.56,47.6,9555.0,38.2165,38.2326,38.2005,38.2326,9555.0
2017-05-08 13:05:00,47.6,47.64,47.59,47.64,28726.0,38.2326,38.2647,38.2246,38.2647,28726.0
2017-05-08 13:10:00,47.64,47.65,47.59,47.59,11954.0,38.2647,38.2728,38.2246,38.2246,11954.0
2017-05-08 13:15:00,47.58,47.62,47.58,47.59,15613.0,38.2165,38.2487,38.2165,38.2246,15613.0
2017-05-08 13:20:00,47.59,47.63,47.59,47.63,10110.0,38.2246,38.2567,38.2246,38.2567,10110.0
2017-05-08 13:25:00,47.62,47.64,47.61,47.64,6367.0,38.2487,38.2647,38.2406,38.2647,6367.0
2017-05-08 13:30:00,47.63,47.64,47.6,47.63,14046.0,38.2567,38.2647,38.2326,38.2567,14046.0
2017-05-08 13:35:00,47.63,47.65,47.62,47.63,11591.0,38.2567,38.2728,38.2487,38.2567,11591.0
2017-05-08 13:40:00,47.63,47.66,47.62,47.66,11635.0,38.2567,38.2808,38.2487,38.2808,11635.0
2017-05-08 13:45:00,47.66,47.68,47.65,47.68,20248.0,38.2808,38.2969,38.2728,38.2969,20248.0
2017-05-08 13:50:00,47.68,47.7,47.66,47.67,22380.0,38.2969,38.3129,38.2808,38.2888,22380.0
2017-05-08 13:55:00,47.68,47.7,47.68,47.68,12934.0,38.2969,38.3129,38.2969,38.2969,12934.0
2017-05-08 14:00:00,47.68,47.69,47.67,47.68,15933.0,38.2969,38.3049,38.2888,38.2969,15933.0
2017-05-08 14:05:00,47.69,47.69,47.63,47.65,12368.0,38.3049,38.3049,38.2567,38.2728,12368.0
2017-05-08 14:10:00,47.66,47.66,47.62,47.63,11738.0,38.2808,38.2808,38.2487,38.2567,11738.0
2017-05-08 14:15:00,47.62,47.64,47.61,47.62,18097.0,38.2487,38.2647,38.2406,38.2487,18097.0
2017-05-08 14:20:00,47.62,47.63,47.6,47.61,17099.0,38.2487,38.2567,38.2326,38.2406,17099.0
2017-05-08 14:25:00,47.62,47.65,47.62,47.62,11549.0,38.2487,38.2728,38.2487,38.2487,11549.0
2017-05-08 14:30:00,47.63,47.63,47.59,47.61,10201.0,38.2567,38.2567,38.2246,38.2406,10201.0
2017-05-08 14:35:00,47.6,47.64,47.6,47.64,10205.0,38.2326,38.2647,38.2326,38.2647,10205.0
2017-05-08 14:40:00,47.64,47.64,47.59,47.61,16813.0,38.2647,38.2647,38.2246,38.2406,16813.0
2017-05-08 14:45:00,47.61,47.62,47.6,47.61,9968.0,38.2406,38.2487,38.2326,38.2406,9968.0
2017-05-08 14:50:00,47.61,47.62,47.59,47.6,15307.0,38.2406,38.2487,38.2246,38.2326,15307.0
2017-05-08 14:55:00,47.6,47.6,47.58,47.59,10918.0,38.2326,38.2326,38.2165,38.2246,10918.0
2017-05-08 15:00:00,47.59,47.62,47.58,47.62,18296.0,38.2246,38.2487,38.2165,38.2487,18296.0
2017-05-08 15:05:00,47.62,47.65,47.61,47.64,16856.0,38.2487,38.2728,38.2406,38.2647,16856.0
2017-05-08 15:10:00,47.64,47.69,47.63,47.69,20088.0,38.2647,38.3049,38.2567,38.3049,20088.0
2017-05-08 15:15:00,47.69,47.71,47.68,47.71,14957.0,38.3049,38.3209,38.2969,38.3209,14957.0
2017-05-08 15:20:00,47.71,47.71,47.67,47.68,33363.0,38.3209,38.3209,38.2888,38.2969,33363.0
2017-05-08 15:25:00,47.68,47.7,47.67,47.68,31687.0,38.2969,38.3129,38.2888,38.2969,31687.0
2017-05-08 15:30:00,47.68,47.73,47.68,47.72,39434.0,38.2969,38.337,38.2969,38.329,39434.0
2017-05-08 15:35:00,47.72,47.72,47.64,47.66,58554.0,38.329,38.329,38.2647,38.2808,58554.0
2017-05-08 15:40:00,47.66,47.68,47.65,47.65,55336.0,38.2808,38.2969,38.2728,38.2728,55336.0
2017-05-08 15:45:00,47.65,47.66,47.62,47.63,59005.0,38.2728,38.2808,38.2487,38.2567,59005.0
2017-05-08 15:50:00,47.63,47.65,47.62,47.64,76490.0,38.2567,38.2728,38.2487,38.2647,76490.0
2017-05-08 15:55:00,47.63,47.68,47.62,47.66,247761.0,38.2567,38.2969,38.2487,38.2808,247761.0
2017-05-09 09:30:00,47.7,47.84,47.7,47.73,51625.0,38.3129,38.4254,38.3129,38.337,51625.0
2017-05-09 09:35:00,47.78,47.79,47.69,47.7,22316.0,38.3772,38.3852,38.3049,38.3129,22316.0
2017-05-09 09:40:00,47.7,47.76,47.68,47.71,31019.0,38.3129,38.3611,38.2969,38.3209,31019.0
2017-05-09 09:45:00,47.71,47.73,47.63,47.66,34649.0,38.3209,38.337,38.2567,38.2808,34649.0
2017-05-09 09:50:00,47.66,47.72,47.63,47.68,53389.0,38.2808,38.329,38.2567,38.2969,53389.0
2017-05-09 09:55:00,47.67,47.67,47.58,47.58,33356.0,38.2888,38.2888,38.2165,38.2165,33356.0
2017-05-09 10:00:00,47.58,47.64,47.55,47.59,70070.0,38.2165,38.2647,38.1924,38.2246,70070.0
2017-05-09 10:05:00,47.59,47.72,47.59,47.7,57695.0,38.2246,38.329,38.2246,38.3129,57695.0
2017-05-09 10:10:00,47.7,47.71,47.63,47.67,51901.0,38.3129,38.3209,38.2567,38.2888,51901.0
2017-05-09 10:15:00,47.68,47.7,47.66,47.68,35678.0,38.2969,38.3129,38.2808,38.2969,35678.0
2017-05-09 10:20:00,47.68,47.7,47.59,47.6,36602.0,38.2969,38.3129,38.2246,38.2326,36602.0
2017-05-09 10:25:00,47.59,47.62,47.53,47.54,36287.0,38.2246,38.2487,38.1764,38.1844,36287.0
2017-05-09 10:30:00,47.53,47.54,47.44,47.45,44965.0,38.1764,38.1844,38.1041,38.1121,44965.0
2017-05-09 10:35:00,47.44,47.47,47.36,47.37,62780.0,38.1041,38.1282,38.0398,38.0479,62780.0
2017-05-09 10:40:00,47.37,47.37,47.29,47.3,86872.0,38.0479,38.0479,37.9836,37.9916,86872.0
2017-05-09 10:45:00,47.3,47.35,47.28,47.34,56371.0,37.9916,38.0318,37.9756,38.0238,56371.0
2017-05-09 10:50:00,47.34,47.34,47.27,47.29,35854.0,38.0238,38.0238,37.9675,37.9836,35854.0
2017-05-09 10:55:00,47.3,47.36,47.29,47.32,37775.0,37.9916,38.0398,37.9836,38.0077,37775.0
2017-05-09 11:00:00,47.32,47.34,47.29,47.33,50682.0,38.0077,38.0238,37.9836,38.0157,50682.0
2017-05-09 11:05:00,47.33,47.37,47.33,47.36,64284.0,38.0157,38.0479,38.0157,38.0398,64284.0
2017-05-09 11:10:00,47.36,47.37,47.33,47.35,33886.0,38.0398,38.0479,38.0157,38.0318,33886.0
2017-05-09 11:15:00,47.35,47.35,47.3,47.3,50262.0,38.0318,38.0318,37.9916,37.9916,50262.0
2017-05-09 11:20:00,47.3,47.32,47.28,47.28,28094.0,37.9916,38.0077,37.9756,37.9756,28094.0
2017-05-09 11:25:00,47.27,47.3,47.26,47.28,26779.0,37.9675,37.9916,37.9595,37.9756,26779.0
2017-05-09 11:30:00,47.29,47.34,47.29,47.32,21570.0,37.9836,38.0238,37.9836,38.0077,21570.0
2017-05-09 11:35:00,47.32,47.34,47.28,47.3,52224.0,38.0077,38.0238,37.9756,37.9916,52224.0
2017-05-09 11:40:00,47.3,47.34,47.3,47.33,15300.0,37.9916,38.0238,37.9916,38.0157,15300.0
2017-05-09 11:45:00,47.33,47.35,47.29,47.34,47393.0,38.0157,38.0318,37.9836,38.0238,47393.0
2017-05-09 11:50:00,47.34,47.39,47.34,47.39,34852.0,38.0238,38.0639,38.0238,38.0639,34852.0
2017-05-09 11:55:00,47.39,47.43,47.38,47.42,26585.0,38.0639,38.0961,38.0559,38.088,26585.0
2017-05-09 12:00:00,47.43,47.45,47.42,47.44,15101.0,38.0961,38.1121,38.088,38.1041,15101.0
2017-05-09 12:05:00,47.43,47.46,47.43,47.45,12543.0,38.0961,38.1201,38.0961,38.1121,12543.0
2017-05-09 12:10:00,47.44,47.46,47.39,47.4,18352.0,38.1041,38.1201,38.0639,38.072,18352.0
2017-05-09 12:15:00,47.4,47.41,47.34,47.34,20047.0,38.072,38.08,38.0238,38.0238,20047.0
2017-05-09 12:20:00,47.34,47.35,47.27,47.29,80634.0,38.0238,38.0318,37.9675,37.9836,80634.0
2017-05-09 12:25:00,47.29,47.3,47.27,47.28,27604.0,37.9836,37.9916,37.9675,37.9756,27604.0
2017-05-09 12:30:00,47.28,47.3,47.26,47.3,40788.0,37.9756,37.9916,37.9595,37.9916,40788.0
2017-05-09 12:35:00,47.3,47.31,47.23,47.23,51874.0,37.9916,37.9997,37.9354,37.9354,51874.0
2017-05-09 12:40:00,47.23,47.26,47.19,47.21,51266.0,37.9354,37.9595,37.9033,37.9193,51266.0
2017-05-09 12:45:00,47.21,47.27,47.21,47.26,20537.0,37.9193,37.9675,37.9193,37.9595,20537.0
2017-05-09 12:50:00,47.25,47.27,47.24,47.26,29041.0,37.9515,37.9675,37.9434,37.9595,29041.0
2017-05-09 12:55:00,47.25,47.26,47.23,47.23,14018.0,37.9515,37.9595,37.9354,37.9354,14018.0
2017-05-09 13:00:00,47.23,47.26,47.22,47.25,17421.0,37.9354,37.9595,37.9274,37.9515,17421.0
2017-05-09 13:05:00,47.25,47.28,47.24,47.27,16748.0,37.9515,37.9756,37.9434,37.9675,16748.0
2017-05-09 13:10:00,47.28,47.29,47.26,47.28,44675.0,37.9756,37.9836,37.9595,37.9756,44675.0
2017-05-09 13:15:00,47.28,47.3,47.25,47.28,42847.0,37.9756,37.9916,37.9515,37.9756,42847.0
2017-05-09 13:20:00,47.27,47.28,47.26,47.26,29081.0,37.9675,37.9756,37.9595,37.9595,29081.0
2017-05-09 13:25:00,47.26,47.26,47.18,47.19,71837.0,37.9595,37.9595,37.8952,37.9033,71837.0
2017-05-09 13:30:00,47.2,47.25,47.19,47.22,74432.0,37.9113,37.9515,37.9033,37.9274,74432.0
2017-05-09 13:35:00,47.22,47.26,47.21,47.24,25322.0,37.9274,37.9595,37.9193,37.9434,25322.0
2017-05-09 13:40:00,47.23,47.28,47.23,47.27,26187.0,37.9354,37.9756,37.9354,37.9675,26187.0
2017-05-09 13:45:00,47.27,47.28,47.24,47.26,36229.0,37.9675,37.9756,37.9434,37.9595,36229.0
2017-05-09 13:50:00,47.26,47.28,47.26,47.27,28349.0,37.9595,37.9756,37.9595,37.9675,28349.0
2017-05-09 13:55:00,47.28,47.29,47.27,47.28,27824.0,37.9756,37.9836,37.9675,37.9756,27824.0
2017-05-09 14:00:00,47.28,47.28,47.23,47.26,21945.0,37.9756,37.9756,37.9354,37.9595,21945.0
2017-05-09 14:05:00,47.26,47.26,47.19,47.19,31944.0,37.9595,37.9595,37.9033,37.9033,31944.0
2017-05-09 14:10:00,47.19,47.21,47.18,47.2,38863.0,37.9033,37.9193,37.8952,37.9113,38863.0
2017-05-09 14:15:00,47.2,47.22,47.19,47.21,33997.0,37.9113,37.9274,37.9033,37.9193,33997.0
2017-05-09 14:20:00,47.2,47.22,47.18,47.2,81788.0,37.9113,37.9274,37.8952,37.9113,81788.0
2017-05-09 14:25:00,47.21,47.23,47.19,47.2,64708.0,37.9193,37.9354,37.9033,37.9113,64708.0
2017-05-09 14:30:00,47.21,47.22,47.19,47.2,95165.0,37.9193,37.9274,37.9033,37.9113,95165.0
2017-05-09 14:35:00,47.2,47.25,47.2,47.25,21504.0,37.9113,37.9515,37.9113,37.9515,21504.0
2017-05-09 14:40:00,47.24,47.25,47.22,47.25,15998.0,37.9434,37.9515,37.9274,37.9515,15998.0
2017-05-09 14:45:00,47.25,47.27,47.22,47.23,52332.0,37.9515,37.9675,37.9274,37.9354,52332.0
2017-05-09 14:50:00,47.23,47.24,47.23,47.23,26418.0,37.9354,37.9434,37.9354,37.9354,26418.0
2017-05-09 14:55:00,47.24,47.24,47.23,47.23,12681.0,37.9434,37.9434,37.9354,37.9354,12681.0
2017-05-09 15:00:00,47.24,47.25,47.21,47.24,122407.0,37.9434,37.9515,37.9193,37.9434,122407.0
2017-05-09 15:05:00,47.24,47.27,47.23,47.25,32077.0,37.9434,37.9675,37.9354,37.9515,32077.0
2017-05-09 15:10:00,47.25,47.26,47.23,47.26,37532.0,37.9515,37.9595,37.9354,37.9595,37532.0
2017-05-09 15:15:00,47.26,47.26,47.17,47.19,50319.0,37.9595,37.9595,37.8872,37.9033,50319.0
2017-05-09 15:20:00,47.18,47.22,47.17,47.2,50357.0,37.8952,37.9274,37.8872,37.9113,50357.0
2017-05-09 15:25:00,47.21,47.21,47.18,47.21,37005.0,37.9193,37.9193,37.8952,37.9193,37005.0
2017-05-09 15:30:00,47.21,47.21,47.11,47.12,64072.0,37.9193,37.9193,37.839,37.8471,64072.0
2017-05-09 15:35:00,47.12,47.12,46.99,47.02,95096.0,37.8471,37.8471,37.7426,37.7667,95096.0
2017-05-09 15:40:00,47.01,47.02,46.91,46.91,196430.0,37.7587,37.7667,37.6784,37.6784,196430.0
2017-05-09 15:45:00,46.91,47.09,46.9,47.08,405747.0,37.6784,37.823,37.6704,37.8149,405747.0
2017-05-09 15:50:00,47.09,47.14,47.08,47.14,212197.0,37.823,37.8631,37.8149,37.8631,212197.0
2017-05-09 15:55:00,47.13,47.14,47.1,47.13,255520.0,37.8551,37.8631,37.831,37.8551,255520.0
2017-05-10 09:30:00,47.04,47.12,46.9,47.04,90969.0,37.7828,37.8471,37.6704,37.7828,90969.0
2017-05-10 09:35:00,47.04,47.13,47.04,47.11,29363.0,37.7828,37.8551,37.7828,37.839,29363.0
2017-05-10 09:40:00,47.11,47.16,47.08,47.13,27320.0,37.839,37.8792,37.8149,37.8551,27320.0
2017-05-10 09:45:00,47.11,47.13,47.05,47.08,40656.0,37.839,37.8551,37.7908,37.8149,40656.0
2017-05-10 09:50:00,47.08,47.16,47.04,47.15,79351.0,37.8149,37.8792,37.7828,37.8712,79351.0
2017-05-10 09:55:00,47.15,47.17,47.13,47.15,50284.0,37.8712,37.8872,37.8551,37.8712,50284.0
2017-05-10 10:00:00,47.14,47.18,47.09,47.17,53045.0,37.8631,37.8952,37.823,37.8872,53045.0
2017-05-10 10:05:00,47.16,47.17,47.08,47.09,32978.0,37.8792,37.8872,37.8149,37.823,32978.0
2017-05-10 10:10:00,47.1,47.17,47.09,47.12,42159.0,37.831,37.8872,37.823,37.8471,42159.0
2017-05-10 10:15:00,47.12,47.17,47.12,47.15,63829.0,37.8471,37.8872,37.8471,37.8712,63829.0
2017-05-10 10:20:00,47.15,47.16,47.11,47.13,55849.0,37.8712,37.8792,37.839,37.8551,55849.0
2017-05-10 10:25:00,47.12,47.13,47.03,47.06,84524.0,37.8471,37.8551,37.7748,37.7989,84524.0
2017-05-10 10:30:00,47.06,47.07,46.97,47.03,62091.0,37.7989,37.8069,37.7266,37.7748,62091.0
2017-05-10 10:35:00,47.03,47.05,47.0,47.01,40969.0,37.7748,37.7908,37.7507,37.7587,40969.0
2017-05-10 10:40:00,47.01,47.06,46.98,47.05,55218.0,37.7587,37.7989,37.7346,37.7908,55218.0
2017-05-10 10:45:00,47.06,47.1,47.05,47.05,49248.0,37.7989,37.831,37.7908,37.7908,49248.0
2017-05-10 10:50:00,47.05,47.1,47.05,47.08,50282.0,37.7908,37.831,37.7908,37.8149,50282.0
2017-05-10 10:55:00,47.08,47.11,47.04,47.09,41698.0,37.8149,37.839,37.7828,37.823,41698.0
2017-05-10 11:00:00,47.08,47.12,47.05,47.12,32099.0,37.8149,37.8471,37.7908,37.8471,32099.0
2017-05-10 11:05:00,47.12,47.16,47.1,47.16,100504.0,37.8471,37.8792,37.831,37.8792,100504.0
2017-05-10 11:10:00,47.15,47.16,47.12,47.13,91334.0,37.8712,37.8792,37.8471,37.8551,91334.0
2017-05-10 11:15:00,47.13,47.15,47.11,47.11,63182.0,37.8551,37.8712,37.839,37.839,63182.0
2017-05-10 11:20:00,47.11,47.16,47.09,47.15,44526.0,37.839,37.8792,37.823,37.8712,44526.0
2017-05-10 11:25:00,47.15,47.15,47.09,47.13,60975.0,37.8712,37.8712,37.823,37.8551,60975.0
2017-05-10 11:30:00,47.13,47.14,47.07,47.09,51763.0,37.8551,37.8631,37.8069,37.823,51763.0
2017-05-10 11:35:00,47.08,47.14,47.07,47.09,53625.0,37.8149,37.8631,37.8069,37.823,53625.0
2017-05-10 11:40:00,47.09,47.11,47.07,47.09,20064.0,37.823,37.839,37.8069,37.823,20064.0
2017-05-10 11:45:00,47.09,47.1,47.03,47.04,78450.0,37.823,37.831,37.7748,37.7828,78450.0
2017-05-10 11:50:00,47.04,47.04,47.01,47.03,30356.0,37.7828,37.7828,37.7587,37.7748,30356.0
2017-05-10 11:55:00,47.03,47.04,46.98,46.98,40115.0,37.7748,37.7828,37.7346,37.7346,40115.0
2017-05-10 12:00:00,46.98,47.02,46.97,47.02,55287.0,37.7346,37.7667,37.7266,37.7667,55287.0
2017-05-10 12:05:00,47.02,47.04,46.98,47.02,67962.0,37.7667,37.7828,37.7346,37.7667,67962.0
2017-05-10 12:10:00,47.02,47.02,46.99,47.01,30817.0,37.7667,37.7667,37.7426,37.7587,30817.0
2017-05-10 12:15:00,47.01,47.04,47.0,47.04,27693.0,37.7587,37.7828,37.7507,37.7828,27693.0
2017-05-10 12:20:00,47.04,47.04,46.99,47.0,60709.0,37.7828,37.7828,37.7426,37.7507,60709.0
2017-05-10 12:25:00,46.99,47.04,46.99,47.02,56308.0,37.7426,37.7828,37.7426,37.7667,56308.0
2017-05-10 12:30:00,47.02,47.04,47.0,47.04,19327.0,37.7667,37.7828,37.7507,37.7828,19327.0
2017-05-10 12:35:00,47.03,47.04,46.99,47.01,44255.0,37.7748,37.7828,37.7426,37.7587,44255.0
2017-05-10 12:40:00,47.0,47.02,46.98,47.02,17171.0,37.7507,37.7667,37.7346,37.7667,17171.0
2017-05-10 12:45:00,47.02,47.05,47.01,47.03,36120.0,37.7667,37.7908,37.7587,37.7748,36120.0
2017-05-10 12:50:00,47.03,47.04,47.01,47.03,24224.0,37.7748,37.7828,37.7587,37.7748,24224.0
2017-05-10 12:55:00,47.03,47.04,47.01,47.04,24683.0,37.7748,37.7828,37.7587,37.7828,24683.0
2017-05-10 13:00:00,47.04,47.11,47.03,47.09,85440.0,37.7828,37.839,37.7748,37.823,85440.0
2017-05-10 13:05:00,47.08,47.09,47.06,47.07,66299.0,37.8149,37.823,37.7989,37.8069,66299.0
2017-05-10 13:10:00,47.06,47.07,47.01,47.04,29377.0,37.7989,37.8069,37.7587,37.7828,29377.0
2017-05-10 13:15:00,47.04,47.04,46.99,47.02,34917.0,37.7828,37.7828,37.7426,37.7667,34917.0
2017-05-10 13:20:00,47.03,47.05,47.01,47.04,26932.0,37.7748,37.7908,37.7587,37.7828,26932.0
2017-05-10 13:25:00,47.03,47.07,47.03,47.05,32282.0,37.7748,37.8069,37.7748,37.7908,32282.0
2017-05-10 13:30:00,47.05,47.06,47.03,47.03,33959.0,37.7908,37.7989,37.7748,37.7748,33959.0
2017-05-10 13:35:00,47.03,47.06,47.01,47.06,45929.0,37.7748,37.7989,37.7587,37.7989,45929.0
2017-05-10 13:40:00,47.05,47.07,47.03,47.05,30790.0,37.7908,37.8069,37.7748,37.7908,30790.0
2017-05-10 13:45:00,47.05,47.05,47.02,47.05,43166.0,37.7908,37.7908,37.7667,37.7908,43166.0
2017-05-10 13:50:00,47.05,47.05,47.01,47.04,26036.0,37.7908,37.7908,37.7587,37.7828,26036.0
2017-05-10 13:55:00,47.03,47.05,47.01,47.01,26753.0,37.7748,37.7908,37.7587,37.7587,26753.0
2017-05-10 14:00:00,47.02,47.04,46.99,47.01,33016.0,37.7667,37.7828,37.7426,37.7587,33016.0
2017-05-10 14:05:00,47.01,47.03,46.98,47.03,32090.0,37.7587,37.7748,37.7346,37.7748,32090.0
2017-05-10 14:10:00,47.03,47.05,47.02,47.04,25758.0,37.7748,37.7908,37.7667,37.7828,25758.0
2017-05-10 14:15:00,47.04,47.05,47.03,47.05,39726.0,37.7828,37.7908,37.7748,37.7908,39726.0
2017-05-10 14:20:00,47.05,47.07,47.02,47.02,31051.0,37.7908,37.8069,37.7667,37.7667,31051.0
2017-05-10 14:25:00,47.03,47.04,47.01,47.02,22122.0,37.7748,37.7828,37.7587,37.7667,22122.0
2017-05-10 14:30:00,47.02,47.06,47.01,47.05,30688.0,37.7667,37.7989,37.7587,37.7908,30688.0
2017-05-10 14:35:00,47.05,47.11,47.04,47.1,172001.0,37.7908,37.839,37.7828,37.831,172001.0
2017-05-10 14:40:00,47.11,47.15,47.1,47.15,48407.0,37.839,37.8712,37.831,37.8712,48407.0
2017-05-10 14:45:00,47.15,47.17,47.14,47.15,47932.0,37.8712,37.8872,37.8631,37.8712,47932.0
2017-05-10 14:50:00,47.15,47.17,47.12,47.13,52478.0,37.8712,37.8872,37.8471,37.8551,52478.0
2017-05-10 14:55:00,47.13,47.14,47.09,47.09,87171.0,37.8551,37.8631,37.823,37.823,87171.0
2017-05-10 15:00:00,47.1,47.14,47.1,47.14,49118.0,37.831,37.8631,37.831,37.8631,49118.0
2017-05-10 15:05:00,47.14,47.17,47.14,47.17,42327.0,37.8631,37.8872,37.8631,37.8872,42327.0
2017-05-10 15:10:00,47.17,47.17,47.12,47.13,60835.0,37.8872,37.8872,37.8471,37.8551,60835.0
2017-05-10 15:15:00,47.13,47.13,47.07,47.08,61606.0,37.8551,37.8551,37.8069,37.8149,61606.0
2017-05-10 15:20:00,47.08,47.1,47.06,47.1,75229.0,37.8149,37.831,37.7989,37.831,75229.0
2017-05-10 15:25:00,47.09,47.14,47.09,47.12,53291.0,37.823,37.8631,37.823,37.8471,53291.0
2017-05-10 15:30:00,47.12,47.12,47.09,47.1,82672.0,37.8471,37.8471,37.823,37.831,82672.0
2017-05-10 15:35:00,47.11,47.13,47.07,47.13,77353.0,37.839,37.8551,37.8069,37.8551,77353.0
2017-05-10 15:40:00,47.13,47.16,47.12,47.16,97596.0,37.8551,37.8792,37.8471,37.8792,97596.0
2017-05-10 15:45:00,47.16,47.16,47.13,47.13,85419.0,37.8792,37.8792,37.8551,37.8551,85419.0
2017-05-10 15:50:00,47.14,47.17,47.13,47.17,72566.0,37.8631,37.8872,37.8551,37.8872,72566.0
2017-05-10 15:55:00,47.16,47.17,47.13,47.16,287475.0,37.8792,37.8872,37.8551,37.8792,287475.0
2017-05-11 09:30:00,46.9,47.13,46.81,47.12,83029.0,37.6704,37.8551,37.5981,37.8471,83029.0
2017-05-11 09:35:00,47.15,47.16,47.05,47.07,56596.0,37.8712,37.8792,37.7908,37.8069,56596.0
2017-05-11 09:40:00,47.07,47.07,46.98,47.01,57973.0,37.8069,37.8069,37.7346,37.7587,57973.0
2017-05-11 09:45:00,47.0,47.01,46.89,46.93,64396.0,37.7507,37.7587,37.6623,37.6944,64396.0
2017-05-11 09:50:00,46.92,46.92,46.81,46.84,51292.0,37.6864,37.6864,37.5981,37.6222,51292.0
2017-05-11 09:55:00,46.83,46.84,46.73,46.78,80138.0,37.6141,37.6222,37.5338,37.574,80138.0
2017-05-11 10:00:00,46.78,46.82,46.7,46.81,99415.0,37.574,37.6061,37.5097,37.5981,99415.0
2017-05-11 10:05:00,46.81,46.83,46.76,46.83,86290.0,37.5981,37.6141,37.5579,37.6141,86290.0
2017-05-11 10:10:00,46.83,46.84,46.77,46.8,175504.0,37.6141,37.6222,37.5659,37.59,175504.0
2017-05-11 10:15:00,46.8,46.85,46.74,46.76,96314.0,37.59,37.6302,37.5418,37.5579,96314.0
2017-05-11 10:20:00,46.75,46.77,46.65,46.71,135216.0,37.5499,37.5659,37.4696,37.5177,135216.0
2017-05-11 10:25:00,46.71,46.76,46.69,46.74,95001.0,37.5177,37.5579,37.5017,37.5418,95001.0
2017-05-11 10:30:00,46.73,46.74,46.66,46.7,202773.0,37.5338,37.5418,37.4776,37.5097,202773.0
2017-05-11 10:35:00,46.71,46.71,46.58,46.64,49298.0,37.5177,37.5177,37.4133,37.4615,49298.0
2017-05-11 10:40:00,46.64,46.75,46.63,46.75,69242.0,37.4615,37.5499,37.4535,37.5499,69242.0
2017-05-11 10:45:00,46.75,46.82,46.73,46.8,72339.0,37.5499,37.6061,37.5338,37.59,72339.0
2017-05-11 10:50:00,46.81,46.81,46.72,46.72,88638.0,37.5981,37.5981,37.5258,37.5258,88638.0
2017-05-11 10:55:00,46.72,46.84,46.72,46.83,60003.0,37.5258,37.6222,37.5258,37.6141,60003.0
2017-05-11 11:00:00,46.83,46.92,46.82,46.92,171128.0,37.6141,37.6864,37.6061,37.6864,171128.0
2017-05-11 11:05:00,46.92,46.96,46.88,46.93,116490.0,37.6864,37.7185,37.6543,37.6944,116490.0
2017-05-11 11:10:00,46.94,47.02,46.94,47.01,72473.0,37.7025,37.7667,37.7025,37.7587,72473.0
2017-05-11 11:15:00,47.01,47.02,46.98,47.01,29077.0,37.7587,37.7667,37.7346,37.7587,29077.0
2017-05-11 11:20:00,47.0,47.02,46.95,46.97,55133.0,37.7507,37.7667,37.7105,37.7266,55133.0
2017-05-11 11:25:00,46.97,46.99,46.94,46.94,68051.0,37.7266,37.7426,37.7025,37.7025,68051.0
2017-05-11 11:30:00,46.94,46.99,46.91,46.95,44694.0,37.7025,37.7426,37.6784,37.7105,44694.0
2017-05-11 11:35:00,46.96,46.98,46.89,46.91,35126.0,37.7185,37.7346,37.6623,37.6784,35126.0
2017-05-11 11:40:00,46.91,46.92,46.88,46.9,23660.0,37.6784,37.6864,37.6543,37.6704,23660.0
2017-05-11 11:45:00,46.89,46.9,46.85,46.86,54742.0,37.6623,37.6704,37.6302,37.6382,54742.0
2017-05-11 11:50:00,46.86,46.87,46.84,46.86,107318.0,37.6382,37.6463,37.6222,37.6382,107318.0
2017-05-11 11:55:00,46.86,46.86,46.82,46.83,40927.0,37.6382,37.6382,37.6061,37.6141,40927.0
2017-05-11 12:00:00,46.84,46.87,46.83,46.83,47797.0,37.6222,37.6463,37.6141,37.6141,47797.0
2017-05-11 12:05:00,46.84,46.91,46.84,46.89,29728.0,37.6222,37.6784,37.6222,37.6623,29728.0
2017-05-11 12:10:00,46.9,46.92,46.86,46.91,22351.0,37.6704,37.6864,37.6382,37.6784,22351.0
2017-05-11 12:15:00,46.91,46.99,46.89,46.99,35252.0,37.6784,37.7426,37.6623,37.7426,35252.0
2017-05-11 12:20:00,46.98,46.99,46.93,46.94,34592.0,37.7346,37.7426,37.6944,37.7025,34592.0
2017-05-11 12:25:00,46.94,46.95,46.91,46.94,25403.0,37.7025,37.7105,37.6784,37.7025,25403.0
2017-05-11 12:30:00,46.95,46.99,46.93,46.98,27614.0,37.7105,37.7426,37.6944,37.7346,27614.0
2017-05-11 12:35:00,46.99,47.03,46.98,47.0,23993.0,37.7426,37.7748,37.7346,37.7507,23993.0
2017-05-11 12:40:00,47.0,47.02,46.98,47.02,17380.0,37.7507,37.7667,37.7346,37.7667,17380.0
2017-05-11 12:45:00,47.02,47.03,46.99,47.0,15500.0,37.7667,37.7748,37.7426,37.7507,15500.0
2017-05-11 12:50:00,46.99,47.0,46.92,46.94,37105.0,37.7426,37.7507,37.6864,37.7025,37105.0
2017-05-11 12:55:00,46.94,46.96,46.91,46.91,18303.0,37.7025,37.7185,37.6784,37.6784,18303.0
2017-05-11 13:00:00,46.92,46.97,46.92,46.96,28436.0,37.6864,37.7266,37.6864,37.7185,28436.0
2017-05-11 13:05:00,46.96,46.99,46.95,46.96,38567.0,37.7185,37.7426,37.7105,37.7185,38567.0
2017-05-11 13:10:00,46.96,46.97,46.95,46.96,17700.0,37.7185,37.7266,37.7105,37.7185,17700.0
2017-05-11 13:15:00,46.96,46.99,46.96,46.98,14821.0,37.7185,37.7426,37.7185,37.7346,14821.0
2017-05-11 13:20:00,46.98,46.99,46.93,46.94,22149.0,37.7346,37.7426,37.6944,37.7025,22149.0
2017-05-11 13:25:00,46.94,46.94,46.87,46.87,22873.0,37.7025,37.7025,37.6463,37.6463,22873.0
2017-05-11 13:30:00,46.87,46.92,46.87,46.91,21413.0,37.6463,37.6864,37.6463,37.6784,21413.0
2017-05-11 13:35:00,46.91,46.91,46.87,46.89,21669.0,37.6784,37.6784,37.6463,37.6623,21669.0
2017-05-11 13:40:00,46.9,46.91,46.88,46.89,27997.0,37.6704,37.6784,37.6543,37.6623,27997.0
2017-05-11 13:45:00,46.89,46.93,46.89,46.92,30728.0,37.6623,37.6944,37.6623,37.6864,30728.0
2017-05-11 13:50:00,46.92,46.93,46.9,46.92,36431.0,37.6864,37.6944,37.6704,37.6864,36431.0
2017-05-11 13:55:00,46.92,46.94,46.91,46.93,13045.0,37.6864,37.7025,37.6784,37.6944,13045.0
2017-05-11 14:00:00,46.93,46.94,46.89,46.91,25853.0,37.6944,37.7025,37.6623,37.6784,25853.0
2017-05-11 14:05:00,46.91,46.93,46.89,46.92,36375.0,37.6784,37.6944,37.6623,37.6864,36375.0
2017-05-11 14:10:00,46.91,46.92,46.88,46.9,28893.0,37.6784,37.6864,37.6543,37.6704,28893.0
2017-05-11 14:15:00,46.9,46.97,46.88,46.96,50459.0,37.6704,37.7266,37.6543,37.7185,50459.0
2017-05-11 14:20:00,46.97,47.0,46.96,46.98,68506.0,37.7266,37.7507,37.7185,37.7346,68506.0
2017-05-11 14:25:00,46.98,47.0,46.96,46.97,21214.0,37.7346,37.7507,37.7185,37.7266,21214.0
2017-05-11 14:30:00,46.97,46.98,46.93,46.97,30030.0,37.7266,37.7346,37.6944,37.7266,30030.0
2017-05-11 14:35:00,46.97,46.98,46.94,46.96,21619.0,37.7266,37.7346,37.7025,37.7185,21619.0
2017-05-11 14:40:00,46.97,46.98,46.94,46.95,19693.0,37.7266,37.7346,37.7025,37.7105,19693.0
2017-05-11 14:45:00,46.95,46.95,46.91,46.94,27668.0,37.7105,37.7105,37.6784,37.7025,27668.0
2017-05-11 14:50:00,46.94,46.94,46.89,46.89,30271.0,37.7025,37.7025,37.6623,37.6623,30271.0
2017-05-11 14:55:00,46.89,46.89,46.85,46.89,26332.0,37.6623,37.6623,37.6302,37.6623,26332.0
2017-05-11 15:00:00,46.89,46.91,46.87,46.87,28831.0,37.6623,37.6784,37.6463,37.6463,28831.0
2017-05-11 15:05:00,46.88,46.91,46.87,46.9,22294.0,37.6543,37.6784,37.6463,37.6704,22294.0
2017-05-11 15:10:00,46.89,46.91,46.86,46.89,39283.0,37.6623,37.6784,37.6382,37.6623,39283.0
2017-05-11 15:15:00,46.89,46.9,46.87,46.88,19916.0,37.6623,37.6704,37.6463,37.6543,19916.0
2017-05-11 15:20:00,46.89,46.9,46.88,46.9,52141.0,37.6623,37.6704,37.6543,37.6704,52141.0
2017-05-11 15:25:00,46.9,46.91,46.89,46.91,18958.0,37.6704,37.6784,37.6623,37.6784,18958.0
2017-05-11 15:30:00,46.9,46.91,46.86,46.88,73390.0,37.6704,37.6784,37.6382,37.6543,73390.0
2017-05-11 15:35:00,46.88,46.91,46.87,46.91,84387.0,37.6543,37.6784,37.6463,37.6784,84387.0
2017-05-11 15:40:00,46.91,46.91,46.89,46.9,61944.0,37.6784,37.6784,37.6623,37.6704,61944.0
2017-05-11 15:45:00,46.91,46.93,46.9,46.93,99360.0,37.6784,37.6944,37.6704,37.6944,99360.0
2017-05-11 15:50:00,46.93,46.93,46.9,46.91,172084.0,37.6944,37.6944,37.6704,37.6784,172084.0
2017-05-11 15:55:00,46.91,46.93,46.9,46.93,543823.0,37.6784,37.6944,37.6704,37.6944,543823.0
2017-05-12 09:30:00,46.64,46.67,46.46,46.49,125361.0,37.4615,37.4856,37.3169,37.341,125361.0
2017-05-12 09:35:00,46.48,46.51,46.34,46.38,210359.0,37.333,37.3571,37.2206,37.2527,210359.0
2017-05-12 09:40:00,46.37,46.48,46.36,46.48,168976.0,37.2447,37.333,37.2366,37.333,168976.0
2017-05-12 09:45:00,46.48,46.52,46.45,46.48,248233.0,37.333,37.3651,37.3089,37.333,248233.0
2017-05-12 09:50:00,46.48,46.52,46.44,46.5,170042.0,37.333,37.3651,37.3009,37.3491,170042.0
2017-05-12 09:55:00,46.5,46.51,46.44,46.48,122675.0,37.3491,37.3571,37.3009,37.333,122675.0
2017-05-12 10:00:00,46.48,46.5,46.44,46.46,122574.0,37.333,37.3491,37.3009,37.3169,122574.0
2017-05-12 10:05:00,46.46,46.5,46.44,46.45,66443.0,37.3169,37.3491,37.3009,37.3089,66443.0
2017-05-12 10:10:00,46.46,46.55,46.46,46.51,122320.0,37.3169,37.3892,37.3169,37.3571,122320.0
2017-05-12 10:15:00,46.51,46.52,46.44,46.46,107171.0,37.3571,37.3651,37.3009,37.3169,107171.0
2017-05-12 10:20:00,46.46,46.49,46.44,46.47,53704.0,37.3169,37.341,37.3009,37.325,53704.0
2017-05-12 10:25:00,46.47,46.47,46.4,46.43,140581.0,37.325,37.325,37.2687,37.2928,140581.0
2017-05-12 10:30:00,46.43,46.49,46.41,46.48,102149.0,37.2928,37.341,37.2768,37.333,102149.0
2017-05-12 10:35:00,46.48,46.52,46.44,46.51,81092.0,37.333,37.3651,37.3009,37.3571,81092.0
2017-05-12 10:40:00,46.51,46.53,46.49,46.5,77824.0,37.3571,37.3732,37.341,37.3491,77824.0
2017-05-12 10:45:00,46.5,46.52,46.44,46.5,158172.0,37.3491,37.3651,37.3009,37.3491,158172.0
2017-05-12 10:50:00,46.51,46.53,46.41,46.41,64972.0,37.3571,37.3732,37.2768,37.2768,64972.0
2017-05-12 10:55:00,46.42,46.48,46.41,46.48,81207.0,37.2848,37.333,37.2768,37.333,81207.0
2017-05-12 11:00:00,46.47,46.48,46.45,46.46,61701.0,37.325,37.333,37.3089,37.3169,61701.0
2017-05-12 11:05:00,46.46,46.52,46.46,46.52,47712.0,37.3169,37.3651,37.3169,37.3651,47712.0
2017-05-12 11:10:00,46.52,46.53,46.5,46.51,51887.0,37.3651,37.3732,37.3491,37.3571,51887.0
2017-05-12 11:15:00,46.51,46.52,46.48,46.51,76138.0,37.3571,37.3651,37.333,37.3571,76138.0
2017-05-12 11:20:00,46.52,46.57,46.51,46.55,47375.0,37.3651,37.4053,37.3571,37.3892,47375.0
2017-05-12 11:25:00,46.55,46.56,46.49,46.5,123002.0,37.3892,37.3973,37.341,37.3491,123002.0
2017-05-12 11:30:00,46.5,46.54,46.49,46.49,190712.0,37.3491,37.3812,37.341,37.341,190712.0
2017-05-12 11:35:00,46.5,46.5,46.48,46.49,31732.0,37.3491,37.3491,37.333,37.341,31732.0
2017-05-12 11:40:00,46.48,46.5,46.47,46.47,27699.0,37.333,37.3491,37.325,37.325,27699.0
2017-05-12 11:45:00,46.48,46.48,46.42,46.42,43363.0,37.333,37.333,37.2848,37.2848,43363.0
2017-05-12 11:50:00,46.43,46.44,46.41,46.43,36616.0,37.2928,37.3009,37.2768,37.2928,36616.0
2017-05-12 11:55:00,46.43,46.43,46.37,46.38,29282.0,37.2928,37.2928,37.2447,37.2527,29282.0
2017-05-12 12:00:00,46.38,46.47,46.37,46.47,70536.0,37.2527,37.325,37.2447,37.325,70536.0
2017-05-12 12:05:00,46.47,46.48,46.44,46.45,32489.0,37.325,37.333,37.3009,37.3089,32489.0
2017-05-12 12:10:00,46.45,46.49,46.44,46.48,21947.0,37.3089,37.341,37.3009,37.333,21947.0
2017-05-12 12:15:00,46.48,46.5,46.47,46.5,23538.0,37.333,37.3491,37.325,37.3491,23538.0
2017-05-12 12:20:00,46.49,46.51,46.47,46.49,28476.0,37.341,37.3571,37.325,37.341,28476.0
2017-05-12 12:25:00,46.49,46.51,46.47,46.48,48216.0,37.341,37.3571,37.325,37.333,48216.0
2017-05-12 12:30:00,46.49,46.5,46.48,46.49,17880.0,37.341,37.3491,37.333,37.341,17880.0
2017-05-12 12:35:00,46.48,46.51,46.48,46.51,37587.0,37.333,37.3571,37.333,37.3571,37587.0
2017-05-12 12:40:00,46.51,46.52,46.49,46.5,32355.0,37.3571,37.3651,37.341,37.3491,32355.0
2017-05-12 12:45:00,46.5,46.53,46.48,46.53,37786.0,37.3491,37.3732,37.333,37.3732,37786.0
2017-05-12 12:50:00,46.53,46.53,46.48,46.49,26079.0,37.3732,37.3732,37.333,37.341,26079.0
2017-05-12 12:55:00,46.48,46.5,46.47,46.5,44926.0,37.333,37.3491,37.325,37.3491,44926.0
2017-05-12 13:00:00,46.5,46.5,46.48,46.48,46209.0,37.3491,37.3491,37.333,37.333,46209.0
2017-05-12 13:05:00,46.48,46.51,46.47,46.51,71138.0,37.333,37.3571,37.325,37.3571,71138.0
2017-05-12 13:10:00,46.5,46.51,46.5,46.5,19017.0,37.3491,37.3571,37.3491,37.3491,19017.0
2017-05-12 13:15:00,46.51,46.53,46.5,46.5,40190.0,37.3571,37.3732,37.3491,37.3491,40190.0
2017-05-12 13:20:00,46.5,46.51,46.48,46.5,60376.0,37.3491,37.3571,37.333,37.3491,60376.0
2017-05-12 13:25:00,46.5,46.55,46.49,46.55,139639.0,37.3491,37.3892,37.341,37.3892,139639.0
2017-05-12 13:30:00,46.55,46.56,46.53,46.54,20020.0,37.3892,37.3973,37.3732,37.3812,20020.0
2017-05-12 13:35:00,46.54,46.55,46.5,46.51,16814.0,37.3812,37.3892,37.3491,37.3571,16814.0
2017-05-12 13:40:00,46.51,46.53,46.5,46.51,42504.0,37.3571,37.3732,37.3491,37.3571,42504.0
2017-05-12 13:45:00,46.51,46.52,46.49,46.52,21948.0,37.3571,37.3651,37.341,37.3651,21948.0
2017-05-12 13:50:00,46.52,46.6,46.51,46.59,58991.0,37.3651,37.4294,37.3571,37.4214,58991.0
2017-05-12 13:55:00,46.59,46.59,46.55,46.57,34300.0,37.4214,37.4214,37.3892,37.4053,34300.0
2017-05-12 14:00:00,46.56,46.59,46.55,46.59,29006.0,37.3973,37.4214,37.3892,37.4214,29006.0
2017-05-12 14:05:00,46.59,46.61,46.58,46.61,25521.0,37.4214,37.4374,37.4133,37.4374,25521.0
2017-05-12 14:10:00,46.61,46.61,46.57,46.59,41595.0,37.4374,37.4374,37.4053,37.4214,41595.0
2017-05-12 14:15:00,46.6,46.61,46.57,46.59,41669.0,37.4294,37.4374,37.4053,37.4214,41669.0
2017-05-12 14:20:00,46.59,46.59,46.56,46.56,23061.0,37.4214,37.4214,37.3973,37.3973,23061.0
2017-05-12 14:25:00,46.56,46.61,46.56,46.61,48334.0,37.3973,37.4374,37.3973,37.4374,48334.0
2017-05-12 14:30:00,46.61,46.66,46.6,46.66,47885.0,37.4374,37.4776,37.4294,37.4776,47885.0
2017-05-12 14:35:00,46.66,46.66,46.64,46.65,20621.0,37.4776,37.4776,37.4615,37.4696,20621.0
2017-05-12 14:40:00,46.65,46.71,46.64,46.71,43133.0,37.4696,37.5177,37.4615,37.5177,43133.0
2017-05-12 14:45:00,46.7,46.73,46.69,46.71,68386.0,37.5097,37.5338,37.5017,37.5177,68386.0
2017-05-12 14:50:00,46.72,46.72,46.7,46.72,33548.0,37.5258,37.5258,37.5097,37.5258,33548.0
2017-05-12 14:55:00,46.71,46.76,46.71,46.76,64579.0,37.5177,37.5579,37.5177,37.5579,64579.0
2017-05-12 15:00:00,46.76,46.77,46.75,46.77,65483.0,37.5579,37.5659,37.5499,37.5659,65483.0
2017-05-12 15:05:00,46.77,46.77,46.74,46.75,64093.0,37.5659,37.5659,37.5418,37.5499,64093.0
2017-05-12 15:10:00,46.76,46.76,46.7,46.71,62221.0,37.5579,37.5579,37.5097,37.5177,62221.0
2017-05-12 15:15:00,46.7,46.74,46.7,46.72,53147.0,37.5097,37.5418,37.5097,37.5258,53147.0
2017-05-12 15:20:00,46.72,46.73,46.72,46.73,23452.0,37.5258,37.5338,37.5258,37.5338,23452.0
2017-05-12 15:25:00,46.72,46.74,46.69,46.7,73167.0,37.5258,37.5418,37.5017,37.5097,73167.0
2017-05-12 15:30:00,46.7,46.71,46.68,46.68,72767.0,37.5097,37.5177,37.4936,37.4936,72767.0
2017-05-12 15:35:00,46.68,46.71,46.67,46.71,69899.0,37.4936,37.5177,37.4856,37.5177,69899.0
2017-05-12 15:40:00,46.71,46.76,46.7,46.73,189872.0,37.5177,37.5579,37.5097,37.5338,189872.0
2017-05-12 15:45:00,46.72,46.73,46.69,46.7,104764.0,37.5258,37.5338,37.5017,37.5097,104764.0
2017-05-12 15:50:00,46.7,46.74,46.69,46.7,362437.0,37.5097,37.5418,37.5017,37.5097,362437.0
2017-05-12 15:55:00,46.7,46.76,46.69,46.76,468058.0,37.5097,37.5579,37.5017,37.5579,468058.0
2017-05-15 09:30:00,46.84,47.02,46.84,46.92,87555.0,37.6222,37.7667,37.6222,37.6864,87555.0
2017-05-15 09:35:00,46.92,47.01,46.91,46.95,57023.0,37.6864,37.7587,37.6784,37.7105,57023.0
2017-05-15 09:40:00,46.95,46.97,46.89,46.89,39812.0,37.7105,37.7266,37.6623,37.6623,39812.0
2017-05-15 09:45:00,46.9,46.93,46.89,46.91,26292.0,37.6704,37.6944,37.6623,37.6784,26292.0
2017-05-15 09:50:00,46.92,46.99,46.91,46.98,52063.0,37.6864,37.7426,37.6784,37.7346,52063.0
2017-05-15 09:55:00,46.99,47.05,46.98,47.0,28995.0,37.7426,37.7908,37.7346,37.7507,28995.0
2017-05-15 10:00:00,47.0,47.12,47.0,47.11,77699.0,37.7507,37.8471,37.7507,37.839,77699.0
2017-05-15 10:05:00,47.1,47.16,47.09,47.15,104806.0,37.831,37.8792,37.823,37.8712,104806.0
2017-05-15 10:10:00,47.15,47.2,47.12,47.18,94875.0,37.8712,37.9113,37.8471,37.8952,94875.0
2017-05-15 10:15:00,47.18,47.21,47.12,47.15,54177.0,37.8952,37.9193,37.8471,37.8712,54177.0
2017-05-15 10:20:00,47.15,47.18,47.11,47.12,53979.0,37.8712,37.8952,37.839,37.8471,53979.0
2017-05-15 10:25:00,47.12,47.16,47.1,47.14,71776.0,37.8471,37.8792,37.831,37.8631,71776.0
2017-05-15 10:30:00,47.14,47.15,47.07,47.08,77283.0,37.8631,37.8712,37.8069,37.8149,77283.0
2017-05-15 10:35:00,47.08,47.08,47.03,47.06,28597.0,37.8149,37.8149,37.7748,37.7989,28597.0
2017-05-15 10:40:00,47.06,47.07,47.03,47.07,34810.0,37.7989,37.8069,37.7748,37.8069,34810.0
2017-05-15 10:45:00,47.07,47.09,47.06,47.08,35469.0,37.8069,37.823,37.7989,37.8149,35469.0
2017-05-15 10:50:00,47.08,47.17,47.03,47.16,85632.0,37.8149,37.8872,37.7748,37.8792,85632.0
2017-05-15 10:55:00,47.16,47.16,47.12,47.13,43399.0,37.8792,37.8792,37.8471,37.8551,43399.0
2017-05-15 11:00:00,47.13,47.15,47.09,47.09,74552.0,37.8551,37.8712,37.823,37.823,74552.0
2017-05-15 11:05:00,47.1,47.13,47.09,47.12,36767.0,37.831,37.8551,37.823,37.8471,36767.0
2017-05-15 11:10:00,47.13,47.14,47.08,47.09,52046.0,37.8551,37.8631,37.8149,37.823,52046.0
2017-05-15 11:15:00,47.08,47.1,47.06,47.07,62260.0,37.8149,37.831,37.7989,37.8069,62260.0
2017-05-15 11:20:00,47.06,47.08,47.04,47.05,30377.0,37.7989,37.8149,37.7828,37.7908,30377.0
2017-05-15 11:25:00,47.06,47.08,47.04,47.08,33912.0,37.7989,37.8149,37.7828,37.8149,33912.0
2017-05-15 11:30:00,47.07,47.1,47.07,47.09,47658.0,37.8069,37.831,37.8069,37.823,47658.0
2017-05-15 11:35:00,47.09,47.1,47.06,47.08,25989.0,37.823,37.831,37.7989,37.8149,25989.0
2017-05-15 11:40:00,47.08,47.08,47.03,47.03,53668.0,37.8149,37.8149,37.7748,37.7748,53668.0
2017-05-15 11:45:00,47.02,47.05,47.01,47.04,35294.0,37.7667,37.7908,37.7587,37.7828,35294.0
2017-05-15 11:50:00,47.03,47.05,47.01,47.04,29389.0,37.7748,37.7908,37.7587,37.7828,29389.0
2017-05-15 11:55:00,47.05,47.08,47.04,47.06,37990.0,37.7908,37.8149,37.7828,37.7989,37990.0
2017-05-15 12:00:00,47.05,47.07,47.04,47.05,36044.0,37.7908,37.8069,37.7828,37.7908,36044.0
2017-05-15 12:05:00,47.04,47.09,47.04,47.09,63768.0,37.7828,37.823,37.7828,37.823,63768.0
2017-05-15 12:10:00,47.08,47.1,47.04,47.04,58675.0,37.8149,37.831,37.7828,37.7828,58675.0
2017-05-15 12:15:00,47.05,47.06,47.04,47.04,21135.0,37.7908,37.7989,37.7828,37.7828,21135.0
2017-05-15 12:20:00,47.03,47.07,47.03,47.07,15336.0,37.7748,37.8069,37.7748,37.8069,15336.0
2017-05-15 12:25:00,47.07,47.07,47.04,47.06,33068.0,37.8069,37.8069,37.7828,37.7989,33068.0
2017-05-15 12:30:00,47.06,47.07,47.03,47.04,16450.0,37.7989,37.8069,37.7748,37.7828,16450.0
2017-05-15 12:35:00,47.04,47.07,47.03,47.07,20330.0,37.7828,37.8069,37.7748,37.8069,20330.0
2017-05-15 12:40:00,47.07,47.08,47.04,47.07,56700.0,37.8069,37.8149,37.7828,37.8069,56700.0
2017-05-15 12:45:00,47.07,47.1,47.06,47.09,39763.0,37.8069,37.831,37.7989,37.823,39763.0
2017-05-15 12:50:00,47.09,47.12,47.08,47.11,23432.0,37.823,37.8471,37.8149,37.839,23432.0
2017-05-15 12:55:00,47.12,47.14,47.11,47.12,31099.0,37.8471,37.8631,37.839,37.8471,31099.0
2017-05-15 13:00:00,47.12,47.12,47.07,47.08,16424.0,37.8471,37.8471,37.8069,37.8149,16424.0
2017-05-15 13:05:00,47.08,47.11,47.07,47.11,14964.0,37.8149,37.839,37.8069,37.839,14964.0
2017-05-15 13:10:00,47.11,47.14,47.1,47.12,22035.0,37.839,37.8631,37.831,37.8471,22035.0
2017-05-15 13:15:00,47.12,47.13,47.11,47.11,15278.0,37.8471,37.8551,37.839,37.839,15278.0
2017-05-15 13:20:00,47.12,47.13,47.11,47.12,9967.0,37.8471,37.8551,37.839,37.8471,9967.0
2017-05-15 13:25:00,47.12,47.15,47.12,47.15,18966.0,37.8471,37.8712,37.8471,37.8712,18966.0
2017-05-15 13:30:00,47.15,47.18,47.14,47.15,54850.0,37.8712,37.8952,37.8631,37.8712,54850.0
2017-05-15 13:35:00,47.14,47.16,47.14,47.14,35169.0,37.8631,37.8792,37.8631,37.8631,35169.0
2017-05-15 13:40:00,47.15,47.15,47.13,47.13,14856.0,37.8712,37.8712,37.8551,37.8551,14856.0
2017-05-15 13:45:00,47.14,47.15,47.13,47.14,19408.0,37.8631,37.8712,37.8551,37.8631,19408.0
2017-05-15 13:50:00,47.14,47.14,47.12,47.14,11609.0,37.8631,37.8631,37.8471,37.8631,11609.0
2017-05-15 13:55:00,47.13,47.14,47.1,47.12,21429.0,37.8551,37.8631,37.831,37.8471,21429.0
2017-05-15 14:00:00,47.12,47.12,47.09,47.1,31268.0,37.8471,37.8471,37.823,37.831,31268.0
2017-05-15 14:05:00,47.1,47.1,47.09,47.09,16262.0,37.831,37.831,37.823,37.823,16262.0
2017-05-15 14:10:00,47.1,47.1,47.08,47.09,60749.0,37.831,37.831,37.8149,37.823,60749.0
2017-05-15 14:15:00,47.1,47.1,47.08,47.09,25428.0,37.831,37.831,37.8149,37.823,25428.0
2017-05-15 14:20:00,47.09,47.1,47.08,47.09,17723.0,37.823,37.831,37.8149,37.823,17723.0
2017-05-15 14:25:00,47.09,47.09,47.06,47.08,110814.0,37.823,37.823,37.7989,37.8149,110814.0
2017-05-15 14:30:00,47.08,47.09,47.07,47.09,33730.0,37.8149,37.823,37.8069,37.823,33730.0
2017-05-15 14:35:00,47.09,47.1,47.07,47.1,16086.0,37.823,37.831,37.8069,37.831,16086.0
2017-05-15 14:40:00,47.1,47.11,47.09,47.09,23461.0,37.831,37.839,37.823,37.823,23461.0
2017-05-15 14:45:00,47.09,47.11,47.09,47.09,20987.0,37.823,37.839,37.823,37.823,20987.0
2017-05-15 14:50:00,47.09,47.1,47.07,47.09,25145.0,37.823,37.831,37.8069,37.823,25145.0
2017-05-15 14:55:00,47.09,47.09,47.06,47.07,73979.0,37.823,37.823,37.7989,37.8069,73979.0
2017-05-15 15:00:00,47.07,47.08,47.06,47.07,38432.0,37.8069,37.8149,37.7989,37.8069,38432.0
2017-05-15 15:05:00,47.07,47.07,47.03,47.06,71336.0,37.8069,37.8069,37.7748,37.7989,71336.0
2017-05-15 15:10:00,47.06,47.06,47.02,47.04,50921.0,37.7989,37.7989,37.7667,37.7828,50921.0
2017-05-15 15:15:00,47.04,47.06,47.04,47.05,37266.0,37.7828,37.7989,37.7828,37.7908,37266.0
2017-05-15 15:20:00,47.06,47.06,47.04,47.04,22202.0,37.7989,37.7989,37.7828,37.7828,22202.0
2017-05-15 15:25:00,47.04,47.07,47.04,47.05,103644.0,37.7828,37.8069,37.7828,37.7908,103644.0
2017-05-15 15:30:00,47.05,47.07,47.05,47.07,74731.0,37.7908,37.8069,37.7908,37.8069,74731.0
2017-05-15 15:35:00,47.07,47.07,47.05,47.05,20887.0,37.8069,37.8069,37.7908,37.7908,20887.0
2017-05-15 15:40:00,47.05,47.08,47.04,47.08,133384.0,37.7908,37.8149,37.7828,37.8149,133384.0
2017-05-15 15:45:00,47.08,47.12,47.07,47.12,129062.0,37.8149,37.8471,37.8069,37.8471,129062.0
2017-05-15 15:50:00,47.12,47.13,47.11,47.11,87047.0,37.8471,37.8551,37.839,37.839,87047.0
2017-05-15 15:55:00,47.12,47.12,47.08,47.11,319790.0,37.8471,37.8471,37.8149,37.839,319790.0
2017-05-16 09:30:00,47.17,47.28,47.15,47.27,110817.0,37.8872,37.9756,37.8712,37.9675,110817.0
2017-05-16 09:35:00,47.26,47.29,47.2,47.28,64887.0,37.9595,37.9836,37.9113,37.9756,64887.0
2017-05-16 09:40:00,47.28,47.3,47.23,47.24,103025.0,37.9756,37.9916,37.9354,37.9434,103025.0
2017-05-16 09:45:00,47.24,47.25,47.18,47.18,61915.0,37.9434,37.9515,37.8952,37.8952,61915.0
2017-05-16 09:50:00,47.19,47.24,47.15,47.24,42787.0,37.9033,37.9434,37.8712,37.9434,42787.0
2017-05-16 09:55:00,47.24,47.25,47.19,47.2,40051.0,37.9434,37.9515,37.9033,37.9113,40051.0
2017-05-16 10:00:00,47.21,47.26,47.21,47.26,36895.0,37.9193,37.9595,37.9193,37.9595,36895.0
2017-05-16 10:05:00,47.26,47.28,47.2,47.21,52474.0,37.9595,37.9756,37.9113,37.9193,52474.0
2017-05-16 10:10:00,47.21,47.22,47.19,47.21,79480.0,37.9193,37.9274,37.9033,37.9193,79480.0
2017-05-16 10:15:00,47.2,47.25,47.2,47.24,26631.0,37.9113,37.9515,37.9113,37.9434,26631.0
2017-05-16 10:20:00,47.24,47.28,47.18,47.19,44591.0,37.9434,37.9756,37.8952,37.9033,44591.0
2017-05-16 10:25:00,47.19,47.21,47.13,47.15,29412.0,37.9033,37.9193,37.8551,37.8712,29412.0
2017-05-16 10:30:00,47.15,47.19,47.12,47.16,34533.0,37.8712,37.9033,37.8471,37.8792,34533.0
2017-05-16 10:35:00,47.15,47.16,47.11,47.11,34592.0,37.8712,37.8792,37.839,37.839,34592.0
2017-05-16 10:40:00,47.11,47.12,47.02,47.05,51358.0,37.839,37.8471,37.7667,37.7908,51358.0
2017-05-16 10:45:00,47.06,47.14,47.05,47.12,27798.0,37.7989,37.8631,37.7908,37.8471,27798.0
2017-05-16 10:50:00,47.11,47.12,47.09,47.09,37946.0,37.839,37.8471,37.823,37.823,37946.0
2017-05-16 10:55:00,47.1,47.11,46.98,46.98,66115.0,37.831,37.839,37.7346,37.7346,66115.0
2017-05-16 11:00:00,46.98,47.08,46.94,47.06,73146.0,37.7346,37.8149,37.7025,37.7989,73146.0
2017-05-16 11:05:00,47.06,47.09,47.04,47.07,26197.0,37.7989,37.823,37.7828,37.8069,26197.0
2017-05-16 11:10:00,47.07,47.11,47.06,47.11,23924.0,37.8069,37.839,37.7989,37.839,23924.0
2017-05-16 11:15:00,47.1,47.11,47.04,47.05,19621.0,37.831,37.839,37.7828,37.7908,19621.0
2017-05-16 11:20:00,47.05,47.08,47.03,47.06,34722.0,37.7908,37.8149,37.7748,37.7989,34722.0
2017-05-16 11:25:00,47.05,47.1,47.04,47.09,65895.0,37.7908,37.831,37.7828,37.823,65895.0
2017-05-16 11:30:00,47.08,47.09,47.01,47.05,64832.0,37.8149,37.823,37.7587,37.7908,64832.0
2017-05-16 11:35:00,47.06,47.11,47.06,47.11,55018.0,37.7989,37.839,37.7989,37.839,55018.0
2017-05-16 11:40:00,47.11,47.11,47.06,47.07,42173.0,37.839,37.839,37.7989,37.8069,42173.0
2017-05-16 11:45:00,47.06,47.13,47.04,47.13,49411.0,37.7989,37.8551,37.7828,37.8551,49411.0
2017-05-16 11:50:00,47.12,47.15,47.1,47.11,59910.0,37.8471,37.8712,37.831,37.839,59910.0
2017-05-16 11:55:00,47.11,47.14,47.09,47.11,34239.0,37.839,37.8631,37.823,37.839,34239.0
2017-05-16 12:00:00,47.1,47.11,47.06,47.08,23351.0,37.831,37.839,37.7989,37.8149,23351.0
2017-05-16 12:05:00,47.09,47.11,47.06,47.07,26905.0,37.823,37.839,37.7989,37.8069,26905.0
2017-05-16 12:10:00,47.07,47.09,47.05,47.07,26247.0,37.8069,37.823,37.7908,37.8069,26247.0
2017-05-16 12:15:00,47.07,47.12,47.07,47.12,35619.0,37.8069,37.8471,37.8069,37.8471,35619.0
2017-05-16 12:20:00,47.12,47.12,47.08,47.09,29175.0,37.8471,37.8471,37.8149,37.823,29175.0
2017-05-16 12:25:00,47.09,47.11,47.06,47.07,27358.0,37.823,37.839,37.7989,37.8069,27358.0
2017-05-16 12:30:00,47.06,47.08,47.05,47.08,25595.0,37.7989,37.8149,37.7908,37.8149,25595.0
2017-05-16 12:35:00,47.08,47.08,47.05,47.05,20504.0,37.8149,37.8149,37.7908,37.7908,20504.0
2017-05-16 12:40:00,47.05,47.06,47.02,47.03,18268.0,37.7908,37.7989,37.7667,37.7748,18268.0
2017-05-16 12:45:00,47.03,47.06,47.02,47.05,33384.0,37.7748,37.7989,37.7667,37.7908,33384.0
2017-05-16 12:50:00,47.06,47.11,47.06,47.11,27649.0,37.7989,37.839,37.7989,37.839,27649.0
2017-05-16 12:55:00,47.11,47.11,47.06,47.06,19564.0,37.839,37.839,37.7989,37.7989,19564.0
2017-05-16 13:00:00,47.07,47.08,47.05,47.06,15667.0,37.8069,37.8149,37.7908,37.7989,15667.0
2017-05-16 13:05:00,47.07,47.11,47.06,47.11,27244.0,37.8069,37.839,37.7989,37.839,27244.0
2017-05-16 13:10:00,47.1,47.12,47.08,47.11,28257.0,37.831,37.8471,37.8149,37.839,28257.0
2017-05-16 13:15:00,47.1,47.12,47.09,47.1,28131.0,37.831,37.8471,37.823,37.831,28131.0
2017-05-16 13:20:00,47.1,47.12,47.1,47.12,14450.0,37.831,37.8471,37.831,37.8471,14450.0
2017-05-16 13:25:00,47.12,47.13,47.07,47.09,23557.0,37.8471,37.8551,37.8069,37.823,23557.0
2017-05-16 13:30:00,47.09,47.12,47.09,47.12,20253.0,37.823,37.8471,37.823,37.8471,20253.0
2017-05-16 13:35:00,47.12,47.12,47.1,47.11,18194.0,37.8471,37.8471,37.831,37.839,18194.0
2017-05-16 13:40:00,47.11,47.13,47.09,47.13,30189.0,37.839,37.8551,37.823,37.8551,30189.0
2017-05-16 13:45:00,47.13,47.14,47.11,47.14,11275.0,37.8551,37.8631,37.839,37.8631,11275.0
2017-05-16 13:50:00,47.14,47.14,47.1,47.13,25705.0,37.8631,37.8631,37.831,37.8551,25705.0
2017-05-16 13:55:00,47.13,47.13,47.08,47.09,19984.0,37.8551,37.8551,37.8149,37.823,19984.0
2017-05-16 14:00:00,47.1,47.12,47.09,47.12,26675.0,37.831,37.8471,37.823,37.8471,26675.0
2017-05-16 14:05:00,47.12,47.13,47.11,47.12,19226.0,37.8471,37.8551,37.839,37.8471,19226.0
2017-05-16 14:10:00,47.13,47.13,47.11,47.13,20437.0,37.8551,37.8551,37.839,37.8551,20437.0
2017-05-16 14:15:00,47.13,47.17,47.13,47.15,27211.0,37.8551,37.8872,37.8551,37.8712,27211.0
2017-05-16 14:20:00,47.15,47.17,47.14,47.15,27456.0,37.8712,37.8872,37.8631,37.8712,27456.0
2017-05-16 14:25:00,47.15,47.16,47.12,47.15,50027.0,37.8712,37.8792,37.8471,37.8712,50027.0
2017-05-16 14:30:00,47.16,47.17,47.14,47.17,18907.0,37.8792,37.8872,37.8631,37.8872,18907.0
2017-05-16 14:35:00,47.17,47.17,47.14,47.16,24799.0,37.8872,37.8872,37.8631,37.8792,24799.0
2017-05-16 14:40:00,47.16,47.16,47.12,47.12,17425.0,37.8792,37.8792,37.8471,37.8471,17425.0
2017-05-16 14:45:00,47.13,47.18,47.12,47.18,25561.0,37.8551,37.8952,37.8471,37.8952,25561.0
2017-05-16 14:50:00,47.18,47.19,47.14,47.16,32484.0,37.8952,37.9033,37.8631,37.8792,32484.0
2017-05-16 14:55:00,47.16,47.16,47.14,47.16,14356.0,37.8792,37.8792,37.8631,37.8792,14356.0
2017-05-16 15:00:00,47.16,47.2,47.15,47.19,33425.0,37.8792,37.9113,37.8712,37.9033,33425.0
2017-05-16 15:05:00,47.19,47.2,47.16,47.17,33459.0,37.9033,37.9113,37.8792,37.8872,33459.0
2017-05-16 15:10:00,47.16,47.17,47.14,47.16,23947.0,37.8792,37.8872,37.8631,37.8792,23947.0
2017-05-16 15:15:00,47.16,47.16,47.12,47.15,34806.0,37.8792,37.8792,37.8471,37.8712,34806.0
2017-05-16 15:20:00,47.14,47.17,47.13,47.14,52918.0,37.8631,37.8872,37.8551,37.8631,52918.0
2017-05-16 15:25:00,47.14,47.21,47.13,47.2,51299.0,37.8631,37.9193,37.8551,37.9113,51299.0
2017-05-16 15:30:00,47.2,47.25,47.18,47.2,52595.0,37.9113,37.9515,37.8952,37.9113,52595.0
2017-05-16 15:35:00,47.2,47.24,47.19,47.22,38336.0,37.9113,37.9434,37.9033,37.9274,38336.0
2017-05-16 15:40:00,47.22,47.23,47.19,47.19,48721.0,37.9274,37.9354,37.9033,37.9033,48721.0
2017-05-16 15:45:00,47.2,47.2,47.17,47.17,51802.0,37.9113,37.9113,37.8872,37.8872,51802.0
2017-05-16 15:50:00,47.17,47.2,47.16,47.18,71161.0,37.8872,37.9113,37.8792,37.8952,71161.0
2017-05-16 15:55:00,47.18,47.19,47.15,47.17,129044.0,37.8952,37.9033,37.8712,37.8872,129044.0
2017-05-17 09:30:00,46.42,46.71,46.33,46.59,151084.0,37.2848,37.5177,37.2125,37.4214,151084.0
2017-05-17 09:35:00,46.59,46.79,46.57,46.79,80929.0,37.4214,37.582,37.4053,37.582,80929.0
2017-05-17 09:40:00,46.77,46.77,46.61,46.63,132809.0,37.5659,37.5659,37.4374,37.4535,132809.0
2017-05-17 09:45:00,46.63,46.68,46.6,46.68,83331.0,37.4535,37.4936,37.4294,37.4936,83331.0
2017-05-17 09:50:00,46.67,46.68,46.58,46.59,118721.0,37.4856,37.4936,37.4133,37.4214,118721.0
2017-05-17 09:55:00,46.58,46.61,46.49,46.5,163873.0,37.4133,37.4374,37.341,37.3491,163873.0
2017-05-17 10:00:00,46.5,46.58,46.49,46.56,177655.0,37.3491,37.4133,37.341,37.3973,177655.0
2017-05-17 10:05:00,46.56,46.57,46.45,46.55,87832.0,37.3973,37.4053,37.3089,37.3892,87832.0
2017-05-17 10:10:00,46.56,46.56,46.52,46.53,69747.0,37.3973,37.3973,37.3651,37.3732,69747.0
2017-05-17 10:15:00,46.53,46.6,46.52,46.58,56975.0,37.3732,37.4294,37.3651,37.4133,56975.0
2017-05-17 10:20:00,46.58,46.62,46.57,46.59,30605.0,37.4133,37.4455,37.4053,37.4214,30605.0
2017-05-17 10:25:00,46.6,46.62,46.45,46.49,41569.0,37.4294,37.4455,37.3089,37.341,41569.0
2017-05-17 10:30:00,46.49,46.53,46.47,46.48,46597.0,37.341,37.3732,37.325,37.333,46597.0
2017-05-17 10:35:00,46.47,46.49,46.4,46.48,76181.0,37.325,37.341,37.2687,37.333,76181.0
2017-05-17 10:40:00,46.48,46.54,46.43,46.54,59563.0,37.333,37.3812,37.2928,37.3812,59563.0
2017-05-17 10:45:00,46.54,46.55,46.45,46.48,92491.0,37.3812,37.3892,37.3089,37.333,92491.0
2017-05-17 10:50:00,46.48,46.48,46.37,46.38,197503.0,37.333,37.333,37.2447,37.2527,197503.0
2017-05-17 10:55:00,46.39,46.39,46.32,46.35,141962.0,37.2607,37.2607,37.2045,37.2286,141962.0
2017-05-17 11:00:00,46.35,46.44,46.35,46.41,154043.0,37.2286,37.3009,37.2286,37.2768,154043.0
2017-05-17 11:05:00,46.42,46.45,46.36,46.37,132148.0,37.2848,37.3089,37.2366,37.2447,132148.0
2017-05-17 11:10:00,46.37,46.46,46.34,46.44,148792.0,37.2447,37.3169,37.2206,37.3009,148792.0
2017-05-17 11:15:00,46.43,46.52,46.41,46.52,46368.0,37.2928,37.3651,37.2768,37.3651,46368.0
2017-05-17 11:20:00,46.51,46.58,46.49,46.51,39716.0,37.3571,37.4133,37.341,37.3571,39716.0
2017-05-17 11:25:00,46.51,46.54,46.48,46.49,25182.0,37.3571,37.3812,37.333,37.341,25182.0
2017-05-17 11:30:00,46.49,46.51,46.43,46.44,148262.0,37.341,37.3571,37.2928,37.3009,148262.0
2017-05-17 11:35:00,46.44,46.5,46.44,46.47,48250.0,37.3009,37.3491,37.3009,37.325,48250.0
2017-05-17 11:40:00,46.47,46.5,46.44,46.48,38944.0,37.325,37.3491,37.3009,37.333,38944.0
2017-05-17 11:45:00,46.48,46.5,46.44,46.46,38011.0,37.333,37.3491,37.3009,37.3169,38011.0
2017-05-17 11:50:00,46.46,46.47,46.41,46.41,55566.0,37.3169,37.325,37.2768,37.2768,55566.0
2017-05-17 11:55:00,46.41,46.5,46.41,46.48,48709.0,37.2768,37.3491,37.2768,37.333,48709.0
2017-05-17 12:00:00,46.48,46.49,46.4,46.41,46706.0,37.333,37.341,37.2687,37.2768,46706.0
2017-05-17 12:05:00,46.4,46.42,46.34,46.36,51996.0,37.2687,37.2848,37.2206,37.2366,51996.0
2017-05-17 12:10:00,46.36,46.38,46.33,46.37,105771.0,37.2366,37.2527,37.2125,37.2447,105771.0
2017-05-17 12:15:00,46.37,46.38,46.31,46.31,61253.0,37.2447,37.2527,37.1965,37.1965,61253.0
2017-05-17 12:20:00,46.32,46.37,46.29,46.36,134449.0,37.2045,37.2447,37.1804,37.2366,134449.0
2017-05-17 12:25:00,46.35,46.36,46.33,46.35,99268.0,37.2286,37.2366,37.2125,37.2286,99268.0
2017-05-17 12:30:00,46.35,46.36,46.27,46.3,161890.0,37.2286,37.2366,37.1643,37.1884,161890.0
2017-05-17 12:35:00,46.31,46.37,46.3,46.36,80786.0,37.1965,37.2447,37.1884,37.2366,80786.0
2017-05-17 12:40:00,46.36,46.38,46.33,46.36,55381.0,37.2366,37.2527,37.2125,37.2366,55381.0
2017-05-17 12:45:00,46.36,46.42,46.36,46.4,36523.0,37.2366,37.2848,37.2366,37.2687,36523.0
2017-05-17 12:50:00,46.4,46.44,46.37,46.42,36825.0,37.2687,37.3009,37.2447,37.2848,36825.0
2017-05-17 12:55:00,46.41,46.48,46.41,46.47,33580.0,37.2768,37.333,37.2768,37.325,33580.0
2017-05-17 13:00:00,46.46,46.47,46.38,46.39,39790.0,37.3169,37.325,37.2527,37.2607,39790.0
2017-05-17 13:05:00,46.39,46.41,46.35,46.38,64428.0,37.2607,37.2768,37.2286,37.2527,64428.0
2017-05-17 13:10:00,46.37,46.37,46.27,46.33,69420.0,37.2447,37.2447,37.1643,37.2125,69420.0
2017-05-17 13:15:00,46.33,46.34,46.31,46.32,80771.0,37.2125,37.2206,37.1965,37.2045,80771.0
2017-05-17 13:20:00,46.33,46.36,46.32,46.34,83875.0,37.2125,37.2366,37.2045,37.2206,83875.0
2017-05-17 13:25:00,46.34,46.35,46.3,46.35,71970.0,37.2206,37.2286,37.1884,37.2286,71970.0
2017-05-17 13:30:00,46.35,46.38,46.33,46.38,68472.0,37.2286,37.2527,37.2125,37.2527,68472.0
2017-05-17 13:35:00,46.38,46.38,46.28,46.3,55755.0,37.2527,37.2527,37.1724,37.1884,55755.0
2017-05-17 13:40:00,46.3,46.32,46.22,46.27,41661.0,37.1884,37.2045,37.1242,37.1643,41661.0
2017-05-17 13:45:00,46.26,46.31,46.25,46.3,101916.0,37.1563,37.1965,37.1483,37.1884,101916.0
2017-05-17 13:50:00,46.31,46.31,46.26,46.28,29106.0,37.1965,37.1965,37.1563,37.1724,29106.0
2017-05-17 13:55:00,46.27,46.28,46.22,46.24,89856.0,37.1643,37.1724,37.1242,37.1402,89856.0
2017-05-17 14:00:00,46.24,46.28,46.23,46.28,42011.0,37.1402,37.1724,37.1322,37.1724,42011.0
2017-05-17 14:05:00,46.28,46.31,46.26,46.3,49767.0,37.1724,37.1965,37.1563,37.1884,49767.0
2017-05-17 14:10:00,46.29,46.3,46.23,46.23,120022.0,37.1804,37.1884,37.1322,37.1322,120022.0
2017-05-17 14:15:00,46.23,46.24,46.13,46.19,208143.0,37.1322,37.1402,37.0519,37.1001,208143.0
2017-05-17 14:20:00,46.19,46.2,46.05,46.14,123993.0,37.1001,37.1081,36.9876,37.0599,123993.0
2017-05-17 14:25:00,46.14,46.17,46.1,46.13,76973.0,37.0599,37.084,37.0278,37.0519,76973.0
2017-05-17 14:30:00,46.13,46.24,46.13,46.21,70622.0,37.0519,37.1402,37.0519,37.1161,70622.0
2017-05-17 14:35:00,46.21,46.23,46.16,46.18,134645.0,37.1161,37.1322,37.076,37.092,134645.0
2017-05-17 14:40:00,46.18,46.21,46.14,46.16,118246.0,37.092,37.1161,37.0599,37.076,118246.0
2017-05-17 14:45:00,46.16,46.17,46.1,46.17,141422.0,37.076,37.084,37.0278,37.084,141422.0
2017-05-17 14:50:00,46.16,46.26,46.16,46.26,78275.0,37.076,37.1563,37.076,37.1563,78275.0
2017-05-17 14:55:00,46.25,46.31,46.24,46.3,51256.0,37.1483,37.1965,37.1402,37.1884,51256.0
2017-05-17 15:00:00,46.3,46.37,46.28,46.36,102956.0,37.1884,37.2447,37.1724,37.2366,102956.0
2017-05-17 15:05:00,46.36,46.38,46.35,46.36,93470.0,37.2366,37.2527,37.2286,37.2366,93470.0
2017-05-17 15:10:00,46.37,46.41,46.32,46.39,72504.0,37.2447,37.2768,37.2045,37.2607,72504.0
2017-05-17 15:15:00,46.39,46.47,46.38,46.46,69890.0,37.2607,37.325,37.2527,37.3169,69890.0
2017-05-17 15:20:00,46.46,46.51,46.43,46.43,68709.0,37.3169,37.3571,37.2928,37.2928,68709.0
2017-05-17 15:25:00,46.43,46.45,46.36,46.36,44504.0,37.2928,37.3089,37.2366,37.2366,44504.0
2017-05-17 15:30:00,46.37,46.4,46.35,46.38,122930.0,37.2447,37.2687,37.2286,37.2527,122930.0
2017-05-17 15:35:00,46.38,46.41,46.35,46.4,171915.0,37.2527,37.2768,37.2286,37.2687,171915.0
2017-05-17 15:40:00,46.4,46.41,46.31,46.35,333357.0,37.2687,37.2768,37.1965,37.2286,333357.0
2017-05-17 15:45:00,46.36,46.39,46.29,46.31,178605.0,37.2366,37.2607,37.1804,37.1965,178605.0
2017-05-17 15:50:00,46.32,46.32,46.25,46.26,133391.0,37.2045,37.2045,37.1483,37.1563,133391.0
2017-05-17 15:55:00,46.26,46.31,46.23,46.3,500237.0,37.1563,37.1965,37.1322,37.1884,500237.0
2017-05-18 09:30:00,46.24,46.54,46.24,46.51,71530.0,37.1402,37.3812,37.1402,37.3571,71530.0
2017-05-18 09:35:00,46.5,46.64,46.47,46.6,51704.0,37.3491,37.4615,37.325,37.4294,51704.0
2017-05-18 09:40:00,46.62,46.62,46.43,46.48,109195.0,37.4455,37.4455,37.2928,37.333,109195.0
2017-05-18 09:45:00,46.48,46.56,46.39,46.47,119620.0,37.333,37.3973,37.2607,37.325,119620.0
2017-05-18 09:50:00,46.47,46.53,46.45,46.51,105846.0,37.325,37.3732,37.3089,37.3571,105846.0
2017-05-18 09:55:00,46.5,46.51,46.33,46.33,79118.0,37.3491,37.3571,37.2125,37.2125,79118.0
2017-05-18 10:00:00,46.32,46.42,46.24,46.41,91183.0,37.2045,37.2848,37.1402,37.2768,91183.0
2017-05-18 10:05:00,46.4,46.5,46.36,46.49,67889.0,37.2687,37.3491,37.2366,37.341,67889.0
2017-05-18 10:10:00,46.48,46.57,46.45,46.49,87520.0,37.333,37.4053,37.3089,37.341,87520.0
2017-05-18 10:15:00,46.49,46.58,46.46,46.58,139160.0,37.341,37.4133,37.3169,37.4133,139160.0
2017-05-18 10:20:00,46.57,46.58,46.47,46.52,85055.0,37.4053,37.4133,37.325,37.3651,85055.0
2017-05-18 10:25:00,46.53,46.66,46.5,46.61,151105.0,37.3732,37.4776,37.3491,37.4374,151105.0
2017-05-18 10:30:00,46.61,46.64,46.54,46.61,114889.0,37.4374,37.4615,37.3812,37.4374,114889.0
2017-05-18 10:35:00,46.6,46.63,46.51,46.51,118915.0,37.4294,37.4535,37.3571,37.3571,118915.0
2017-05-18 10:40:00,46.51,46.52,46.41,46.45,32948.0,37.3571,37.3651,37.2768,37.3089,32948.0
2017-05-18 10:45:00,46.45,46.47,46.37,46.38,30486.0,37.3089,37.325,37.2447,37.2527,30486.0
2017-05-18 10:50:00,46.38,46.48,46.35,46.47,87556.0,37.2527,37.333,37.2286,37.325,87556.0
2017-05-18 10:55:00,46.47,46.49,46.41,46.47,33019.0,37.325,37.341,37.2768,37.325,33019.0
2017-05-18 11:00:00,46.48,46.5,46.42,46.45,49533.0,37.333,37.3491,37.2848,37.3089,49533.0
2017-05-18 11:05:00,46.45,46.5,46.41,46.48,140757.0,37.3089,37.3491,37.2768,37.333,140757.0
2017-05-18 11:10:00,46.49,46.51,46.41,46.43,39299.0,37.341,37.3571,37.2768,37.2928,39299.0
2017-05-18 11:15:00,46.44,46.48,46.4,46.41,44433.0,37.3009,37.333,37.2687,37.2768,44433.0
2017-05-18 11:20:00,46.4,46.43,46.33,46.35,45589.0,37.2687,37.2928,37.2125,37.2286,45589.0
2017-05-18 11:25:00,46.34,46.36,46.29,46.3,56848.0,37.2206,37.2366,37.1804,37.1884,56848.0
2017-05-18 11:30:00,46.3,46.36,46.3,46.32,42358.0,37.1884,37.2366,37.1884,37.2045,42358.0
2017-05-18 11:35:00,46.32,46.33,46.25,46.26,80143.0,37.2045,37.2125,37.1483,37.1563,80143.0
2017-05-18 11:40:00,46.25,46.26,46.17,46.19,98613.0,37.1483,37.1563,37.084,37.1001,98613.0
2017-05-18 11:45:00,46.19,46.28,46.18,46.26,63110.0,37.1001,37.1724,37.092,37.1563,63110.0
2017-05-18 11:50:00,46.27,46.29,46.24,46.25,37274.0,37.1643,37.1804,37.1402,37.1483,37274.0
2017-05-18 11:55:00,46.25,46.3,46.22,46.25,66603.0,37.1483,37.1884,37.1242,37.1483,66603.0
2017-05-18 12:00:00,46.25,46.28,46.18,46.2,57846.0,37.1483,37.1724,37.092,37.1081,57846.0
2017-05-18 12:05:00,46.2,46.25,46.19,46.24,45157.0,37.1081,37.1483,37.1001,37.1402,45157.0
2017-05-18 12:10:00,46.23,46.31,46.23,46.28,27131.0,37.1322,37.1965,37.1322,37.1724,27131.0
2017-05-18 12:15:00,46.29,46.3,46.24,46.25,29404.0,37.1804,37.1884,37.1402,37.1483,29404.0
2017-05-18 12:20:00,46.25,46.34,46.25,46.33,45453.0,37.1483,37.2206,37.1483,37.2125,45453.0
2017-05-18 12:25:00,46.33,46.42,46.32,46.38,40080.0,37.2125,37.2848,37.2045,37.2527,40080.0
2017-05-18 12:30:00,46.38,46.48,46.38,46.43,81083.0,37.2527,37.333,37.2527,37.2928,81083.0
2017-05-18 12:35:00,46.43,46.46,46.41,46.41,40198.0,37.2928,37.3169,37.2768,37.2768,40198.0
2017-05-18 12:40:00,46.42,46.44,46.34,46.36,48517.0,37.2848,37.3009,37.2206,37.2366,48517.0
2017-05-18 12:45:00,46.36,46.39,46.33,46.39,38880.0,37.2366,37.2607,37.2125,37.2607,38880.0
2017-05-18 12:50:00,46.39,46.4,46.31,46.4,33519.0,37.2607,37.2687,37.1965,37.2687,33519.0
2017-05-18 12:55:00,46.4,46.45,46.4,46.44,31452.0,37.2687,37.3089,37.2687,37.3009,31452.0
2017-05-18 13:00:00,46.45,46.48,46.42,46.45,40153.0,37.3089,37.333,37.2848,37.3089,40153.0
2017-05-18 13:05:00,46.45,46.46,46.34,46.35,36201.0,37.3089,37.3169,37.2206,37.2286,36201.0
2017-05-18 13:10:00,46.36,46.39,46.33,46.36,24592.0,37.2366,37.2607,37.2125,37.2366,24592.0
2017-05-18 13:15:00,46.36,46.42,46.36,46.37,38870.0,37.2366,37.2848,37.2366,37.2447,38870.0
2017-05-18 13:20:00,46.37,46.39,46.33,46.34,28372.0,37.2447,37.2607,37.2125,37.2206,28372.0
2017-05-18 13:25:00,46.33,46.35,46.29,46.31,35280.0,37.2125,37.2286,37.1804,37.1965,35280.0
2017-05-18 13:30:00,46.31,46.36,46.28,46.34,35680.0,37.1965,37.2366,37.1724,37.2206,35680.0
2017-05-18 13:35:00,46.34,46.36,46.31,46.33,38551.0,37.2206,37.2366,37.1965,37.2125,38551.0
2017-05-18 13:40:00,46.33,46.34,46.29,46.33,32020.0,37.2125,37.2206,37.1804,37.2125,32020.0
2017-05-18 13:45:00,46.32,46.33,46.28,46.28,25585.0,37.2045,37.2125,37.1724,37.1724,25585.0
2017-05-18 13:50:00,46.29,46.42,46.27,46.4,57994.0,37.1804,37.2848,37.1643,37.2687,57994.0
2017-05-18 13:55:00,46.41,46.48,46.41,46.43,92300.0,37.2768,37.333,37.2768,37.2928,92300.0
2017-05-18 14:00:00,46.44,46.62,46.43,46.58,145171.0,37.3009,37.4455,37.2928,37.4133,145171.0
2017-05-18 14:05:00,46.59,46.62,46.54,46.6,82436.0,37.4214,37.4455,37.3812,37.4294,82436.0
2017-05-18 14:10:00,46.6,46.61,46.51,46.57,78233.0,37.4294,37.4374,37.3571,37.4053,78233.0
2017-05-18 14:15:00,46.57,46.57,46.49,46.5,57575.0,37.4053,37.4053,37.341,37.3491,57575.0
2017-05-18 14:20:00,46.5,46.58,46.5,46.54,42457.0,37.3491,37.4133,37.3491,37.3812,42457.0
2017-05-18 14:25:00,46.55,46.55,46.47,46.5,61333.0,37.3892,37.3892,37.325,37.3491,61333.0
2017-05-18 14:30:00,46.51,46.59,46.51,46.54,50608.0,37.3571,37.4214,37.3571,37.3812,50608.0
2017-05-18 14:35:00,46.55,46.57,46.54,46.54,45847.0,37.3892,37.4053,37.3812,37.3812,45847.0
2017-05-18 14:40:00,46.55,46.57,46.52,46.54,105757.0,37.3892,37.4053,37.3651,37.3812,105757.0
2017-05-18 14:45:00,46.53,46.57,46.52,46.57,63249.0,37.3732,37.4053,37.3651,37.4053,63249.0
2017-05-18 14:50:00,46.58,46.58,46.49,46.5,42061.0,37.4133,37.4133,37.341,37.3491,42061.0
2017-05-18 14:55:00,46.5,46.51,46.43,46.44,66825.0,37.3491,37.3571,37.2928,37.3009,66825.0
2017-05-18 15:00:00,46.45,46.46,46.41,46.41,33258.0,37.3089,37.3169,37.2768,37.2768,33258.0
2017-05-18 15:05:00,46.42,46.43,46.37,46.43,43130.0,37.2848,37.2928,37.2447,37.2928,43130.0
2017-05-18 15:10:00,46.42,46.43,46.36,46.39,67764.0,37.2848,37.2928,37.2366,37.2607,67764.0
2017-05-18 15:15:00,46.39,46.39,46.31,46.33,38587.0,37.2607,37.2607,37.1965,37.2125,38587.0
2017-05-18 15:20:00,46.33,46.38,46.3,46.36,40962.0,37.2125,37.2527,37.1884,37.2366,40962.0
2017-05-18 15:25:00,46.36,46.37,46.3,46.34,94771.0,37.2366,37.2447,37.1884,37.2206,94771.0
2017-05-18 15:30:00,46.34,46.36,46.26,46.29,101025.0,37.2206,37.2366,37.1563,37.1804,101025.0
2017-05-18 15:35:00,46.29,46.35,46.27,46.31,70387.0,37.1804,37.2286,37.1643,37.1965,70387.0
2017-05-18 15:40:00,46.31,46.32,46.26,46.29,165394.0,37.1965,37.2045,37.1563,37.1804,165394.0
2017-05-18 15:45:00,46.28,46.37,46.28,46.34,151993.0,37.1724,37.2447,37.1724,37.2206,151993.0
2017-05-18 15:50:00,46.34,46.37,46.27,46.28,189032.0,37.2206,37.2447,37.1643,37.1724,189032.0
2017-05-18 15:55:00,46.28,46.29,46.19,46.21,405554.0,37.1724,37.1804,37.1001,37.1161,405554.0
2017-05-19 09:30:00,46.41,46.44,46.29,46.32,407757.0,37.2768,37.3009,37.1804,37.2045,407757.0
2017-05-19 09:35:00,46.32,46.43,46.28,46.4,19822.0,37.2045,37.2928,37.1724,37.2687,19822.0
2017-05-19 09:40:00,46.41,46.41,46.31,46.36,33720.0,37.2768,37.2768,37.1965,37.2366,33720.0
2017-05-19 09:45:00,46.38,46.44,46.35,46.44,38543.0,37.2527,37.3009,37.2286,37.3009,38543.0
2017-05-19 09:50:00,46.44,46.53,46.43,46.51,107215.0,37.3009,37.3732,37.2928,37.3571,107215.0
2017-05-19 09:55:00,46.51,46.51,46.42,46.48,31797.0,37.3571,37.3571,37.2848,37.333,31797.0
2017-05-19 10:00:00,46.48,46.52,46.45,46.5,57080.0,37.333,37.3651,37.3089,37.3491,57080.0
2017-05-19 10:05:00,46.49,46.52,46.45,46.52,38543.0,37.341,37.3651,37.3089,37.3651,38543.0
2017-05-19 10:10:00,46.52,46.59,46.47,46.56,63235.0,37.3651,37.4214,37.325,37.3973,63235.0
2017-05-19 10:15:00,46.55,46.56,46.51,46.52,58470.0,37.3892,37.3973,37.3571,37.3651,58470.0
2017-05-19 10:20:00,46.52,46.53,46.46,46.5,40042.0,37.3651,37.3732,37.3169,37.3491,40042.0
2017-05-19 10:25:00,46.5,46.54,46.47,46.5,47103.0,37.3491,37.3812,37.325,37.3491,47103.0
2017-05-19 10:30:00,46.51,46.53,46.47,46.51,58472.0,37.3571,37.3732,37.325,37.3571,58472.0
2017-05-19 10:35:00,46.5,46.52,46.46,46.49,25268.0,37.3491,37.3651,37.3169,37.341,25268.0
2017-05-19 10:40:00,46.49,46.5,46.46,46.47,40170.0,37.341,37.3491,37.3169,37.325,40170.0
2017-05-19 10:45:00,46.47,46.56,46.47,46.54,55835.0,37.325,37.3973,37.325,37.3812,55835.0
2017-05-19 10:50:00,46.53,46.56,46.51,46.55,26938.0,37.3732,37.3973,37.3571,37.3892,26938.0
2017-05-19 10:55:00,46.56,46.6,46.55,46.58,32573.0,37.3973,37.4294,37.3892,37.4133,32573.0
2017-05-19 11:00:00,46.59,46.61,46.52,46.53,76850.0,37.4214,37.4374,37.3651,37.3732,76850.0
2017-05-19 11:05:00,46.53,46.61,46.52,46.6,207101.0,37.3732,37.4374,37.3651,37.4294,207101.0
2017-05-19 11:10:00,46.59,46.62,46.58,46.59,125873.0,37.4214,37.4455,37.4133,37.4214,125873.0
2017-05-19 11:15:00,46.59,46.61,46.55,46.55,83370.0,37.4214,37.4374,37.3892,37.3892,83370.0
2017-05-19 11:20:00,46.56,46.57,46.53,46.55,88960.0,37.3973,37.4053,37.3732,37.3892,88960.0
2017-05-19 11:25:00,46.56,46.63,46.54,46.63,97758.0,37.3973,37.4535,37.3812,37.4535,97758.0
2017-05-19 11:30:00,46.64,46.64,46.55,46.56,101550.0,37.4615,37.4615,37.3892,37.3973,101550.0
2017-05-19 11:35:00,46.56,46.57,46.54,46.55,82705.0,37.3973,37.4053,37.3812,37.3892,82705.0
2017-05-19 11:40:00,46.55,46.57,46.51,46.55,60284.0,37.3892,37.4053,37.3571,37.3892,60284.0
2017-05-19 11:45:00,46.55,46.55,46.51,46.53,22398.0,37.3892,37.3892,37.3571,37.3732,22398.0
2017-05-19 11:50:00,46.53,46.55,46.52,46.52,30783.0,37.3732,37.3892,37.3651,37.3651,30783.0
2017-05-19 11:55:00,46.52,46.55,46.5,46.53,23565.0,37.3651,37.3892,37.3491,37.3732,23565.0
2017-05-19 12:00:00,46.53,46.55,46.53,46.54,24209.0,37.3732,37.3892,37.3732,37.3812,24209.0
2017-05-19 12:05:00,46.55,46.56,46.52,46.54,69884.0,37.3892,37.3973,37.3651,37.3812,69884.0
2017-05-19 12:10:00,46.54,46.54,46.51,46.51,81898.0,37.3812,37.3812,37.3571,37.3571,81898.0
2017-05-19 12:15:00,46.51,46.54,46.49,46.54,51994.0,37.3571,37.3812,37.341,37.3812,51994.0
2017-05-19 12:20:00,46.55,46.6,46.55,46.58,34603.0,37.3892,37.4294,37.3892,37.4133,34603.0
2017-05-19 12:25:00,46.58,46.6,46.56,46.58,39417.0,37.4133,37.4294,37.3973,37.4133,39417.0
2017-05-19 12:30:00,46.59,46.6,46.56,46.6,91625.0,37.4214,37.4294,37.3973,37.4294,91625.0
2017-05-19 12:35:00,46.6,46.6,46.56,46.58,153917.0,37.4294,37.4294,37.3973,37.4133,153917.0
2017-05-19 12:40:00,46.59,46.65,46.58,46.64,40406.0,37.4214,37.4696,37.4133,37.4615,40406.0
2017-05-19 12:45:00,46.64,46.66,46.63,46.66,26121.0,37.4615,37.4776,37.4535,37.4776,26121.0
2017-05-19 12:50:00,46.67,46.67,46.64,46.67,49496.0,37.4856,37.4856,37.4615,37.4856,49496.0
2017-05-19 12:55:00,46.66,46.69,46.59,46.6,115987.0,37.4776,37.5017,37.4214,37.4294,115987.0
2017-05-19 13:00:00,46.6,46.61,46.56,46.57,17996.0,37.4294,37.4374,37.3973,37.4053,17996.0
2017-05-19 13:05:00,46.56,46.57,46.51,46.55,155018.0,37.3973,37.4053,37.3571,37.3892,155018.0
2017-05-19 13:10:00,46.55,46.58,46.54,46.57,70510.0,37.3892,37.4133,37.3812,37.4053,70510.0
2017-05-19 13:15:00,46.58,46.59,46.56,46.57,27066.0,37.4133,37.4214,37.3973,37.4053,27066.0
2017-05-19 13:20:00,46.58,46.64,46.57,46.62,97216.0,37.4133,37.4615,37.4053,37.4455,97216.0
2017-05-19 13:25:00,46.61,46.62,46.58,46.59,41965.0,37.4374,37.4455,37.4133,37.4214,41965.0
2017-05-19 13:30:00,46.59,46.6,46.54,46.56,21408.0,37.4214,37.4294,37.3812,37.3973,21408.0
2017-05-19 13:35:00,46.55,46.6,46.55,46.57,22372.0,37.3892,37.4294,37.3892,37.4053,22372.0
2017-05-19 13:40:00,46.57,46.58,46.54,46.56,23244.0,37.4053,37.4133,37.3812,37.3973,23244.0
2017-05-19 13:45:00,46.55,46.6,46.55,46.59,40036.0,37.3892,37.4294,37.3892,37.4214,40036.0
2017-05-19 13:50:00,46.59,46.61,46.58,46.58,14476.0,37.4214,37.4374,37.4133,37.4133,14476.0
2017-05-19 13:55:00,46.58,46.62,46.57,46.6,21358.0,37.4133,37.4455,37.4053,37.4294,21358.0
2017-05-19 14:00:00,46.6,46.64,46.6,46.63,36751.0,37.4294,37.4615,37.4294,37.4535,36751.0
2017-05-19 14:05:00,46.63,46.64,46.6,46.61,50703.0,37.4535,37.4615,37.4294,37.4374,50703.0
2017-05-19 14:10:00,46.61,46.63,46.6,46.62,92139.0,37.4374,37.4535,37.4294,37.4455,92139.0
2017-05-19 14:15:00,46.63,46.63,46.61,46.62,31215.0,37.4535,37.4535,37.4374,37.4455,31215.0
2017-05-19 14:20:00,46.62,46.62,46.6,46.61,36933.0,37.4455,37.4455,37.4294,37.4374,36933.0
2017-05-19 14:25:00,46.61,46.62,46.6,46.61,38039.0,37.4374,37.4455,37.4294,37.4374,38039.0
2017-05-19 14:30:00,46.61,46.63,46.6,46.62,47062.0,37.4374,37.4535,37.4294,37.4455,47062.0
2017-05-19 14:35:00,46.61,46.69,46.6,46.69,34251.0,37.4374,37.5017,37.4294,37.5017,34251.0
2017-05-19 14:40:00,46.69,46.77,46.69,46.75,52692.0,37.5017,37.5659,37.5017,37.5499,52692.0
2017-05-19 14:45:00,46.75,46.78,46.73,46.74,85568.0,37.5499,37.574,37.5338,37.5418,85568.0
2017-05-19 14:50:00,46.73,46.75,46.71,46.72,52280.0,37.5338,37.5499,37.5177,37.5258,52280.0
2017-05-19 14:55:00,46.72,46.73,46.69,46.7,50687.0,37.5258,37.5338,37.5017,37.5097,50687.0
2017-05-19 15:00:00,46.7,46.71,46.66,46.68,54509.0,37.5097,37.5177,37.4776,37.4936,54509.0
2017-05-19 15:05:00,46.69,46.7,46.52,46.54,147063.0,37.5017,37.5097,37.3651,37.3812,147063.0
2017-05-19 15:10:00,46.54,46.58,46.5,46.55,72254.0,37.3812,37.4133,37.3491,37.3892,72254.0
2017-05-19 15:15:00,46.53,46.59,46.53,46.54,62368.0,37.3732,37.4214,37.3732,37.3812,62368.0
2017-05-19 15:20:00,46.54,46.56,46.47,46.52,48262.0,37.3812,37.3973,37.325,37.3651,48262.0
2017-05-19 15:25:00,46.52,46.53,46.46,46.46,82230.0,37.3651,37.3732,37.3169,37.3169,82230.0
2017-05-19 15:30:00,46.46,46.52,46.43,46.49,95275.0,37.3169,37.3651,37.2928,37.341,95275.0
2017-05-19 15:35:00,46.48,46.53,46.47,46.52,44949.0,37.333,37.3732,37.325,37.3651,44949.0
2017-05-19 15:40:00,46.52,46.53,46.47,46.48,57944.0,37.3651,37.3732,37.325,37.333,57944.0
2017-05-19 15:45:00,46.48,46.54,46.48,46.52,133017.0,37.333,37.3812,37.333,37.3651,133017.0
2017-05-19 15:50:00,46.52,46.55,46.5,46.52,95292.0,37.3651,37.3892,37.3491,37.3651,95292.0
2017-05-19 15:55:00,46.52,46.55,46.5,46.53,243838.0,37.3651,37.3892,37.3491,37.3732,243838.0
2017-05-22 09:30:00,46.76,46.77,46.64,46.71,48086.0,37.5579,37.5659,37.4615,37.5177,48086.0
2017-05-22 09:35:00,46.71,46.73,46.62,46.72,28692.0,37.5177,37.5338,37.4455,37.5258,28692.0
2017-05-22 09:40:00,46.72,46.73,46.62,46.67,22945.0,37.5258,37.5338,37.4455,37.4856,22945.0
2017-05-22 09:45:00,46.67,46.7,46.65,46.67,27159.0,37.4856,37.5097,37.4696,37.4856,27159.0
2017-05-22 09:50:00,46.68,46.7,46.66,46.7,29378.0,37.4936,37.5097,37.4776,37.5097,29378.0
2017-05-22 09:55:00,46.69,46.73,46.66,46.69,36908.0,37.5017,37.5338,37.4776,37.5017,36908.0
2017-05-22 10:00:00,46.69,46.78,46.66,46.77,36297.0,37.5017,37.574,37.4776,37.5659,36297.0
2017-05-22 10:05:00,46.77,46.8,46.74,46.75,38814.0,37.5659,37.59,37.5418,37.5499,38814.0
2017-05-22 10:10:00,46.76,46.76,46.71,46.72,29692.0,37.5579,37.5579,37.5177,37.5258,29692.0
2017-05-22 10:15:00,46.72,46.73,46.69,46.72,55170.0,37.5258,37.5338,37.5017,37.5258,55170.0
2017-05-22 10:20:00,46.73,46.75,46.68,46.71,38795.0,37.5338,37.5499,37.4936,37.5177,38795.0
2017-05-22 10:25:00,46.7,46.75,46.68,46.74,27133.0,37.5097,37.5499,37.4936,37.5418,27133.0
2017-05-22 10:30:00,46.75,46.75,46.67,46.7,71257.0,37.5499,37.5499,37.4856,37.5097,71257.0
2017-05-22 10:35:00,46.7,46.74,46.67,46.74,37558.0,37.5097,37.5418,37.4856,37.5418,37558.0
2017-05-22 10:40:00,46.74,46.74,46.68,46.71,34700.0,37.5418,37.5418,37.4936,37.5177,34700.0
2017-05-22 10:45:00,46.71,46.72,46.56,46.57,86038.0,37.5177,37.5258,37.3973,37.4053,86038.0
2017-05-22 10:50:00,46.58,46.62,46.54,46.56,40617.0,37.4133,37.4455,37.3812,37.3973,40617.0
2017-05-22 10:55:00,46.56,46.61,46.54,46.61,24663.0,37.3973,37.4374,37.3812,37.4374,24663.0
2017-05-22 11:00:00,46.6,46.61,46.55,46.59,26674.0,37.4294,37.4374,37.3892,37.4214,26674.0
2017-05-22 11:05:00,46.59,46.62,46.55,46.55,57772.0,37.4214,37.4455,37.3892,37.3892,57772.0
2017-05-22 11:10:00,46.55,46.57,46.49,46.52,32590.0,37.3892,37.4053,37.341,37.3651,32590.0
2017-05-22 11:15:00,46.53,46.63,46.51,46.61,21960.0,37.3732,37.4535,37.3571,37.4374,21960.0
2017-05-22 11:20:00,46.62,46.66,46.6,46.65,49143.0,37.4455,37.4776,37.4294,37.4696,49143.0
2017-05-22 11:25:00,46.64,46.67,46.63,46.66,15677.0,37.4615,37.4856,37.4535,37.4776,15677.0
2017-05-22 11:30:00,46.66,46.7,46.65,46.68,18543.0,37.4776,37.5097,37.4696,37.4936,18543.0
2017-05-22 11:35:00,46.68,46.7,46.66,46.67,17387.0,37.4936,37.5097,37.4776,37.4856,17387.0
2017-05-22 11:40:00,46.66,46.72,46.66,46.7,27501.0,37.4776,37.5258,37.4776,37.5097,27501.0
2017-05-22 11:45:00,46.7,46.73,46.67,46.67,41211.0,37.5097,37.5338,37.4856,37.4856,41211.0
2017-05-22 11:50:00,46.67,46.69,46.65,46.68,24089.0,37.4856,37.5017,37.4696,37.4936,24089.0
2017-05-22 11:55:00,46.67,46.73,46.66,46.71,22734.0,37.4856,37.5338,37.4776,37.5177,22734.0
2017-05-22 12:00:00,46.71,46.78,46.7,46.74,27599.0,37.5177,37.574,37.5097,37.5418,27599.0
2017-05-22 12:05:00,46.73,46.75,46.72,46.73,18243.0,37.5338,37.5499,37.5258,37.5338,18243.0
2017-05-22 12:10:00,46.74,46.83,46.74,46.82,101434.0,37.5418,37.6141,37.5418,37.6061,101434.0
2017-05-22 12:15:00,46.82,46.87,46.81,46.86,25612.0,37.6061,37.6463,37.5981,37.6382,25612.0
2017-05-22 12:20:00,46.86,46.87,46.84,46.86,35097.0,37.6382,37.6463,37.6222,37.6382,35097.0
2017-05-22 12:25:00,46.86,46.87,46.84,46.87,88264.0,37.6382,37.6463,37.6222,37.6463,88264.0
2017-05-22 12:30:00,46.87,46.87,46.84,46.85,19113.0,37.6463,37.6463,37.6222,37.6302,19113.0
2017-05-22 12:35:00,46.85,46.86,46.81,46.84,105691.0,37.6302,37.6382,37.5981,37.6222,105691.0
2017-05-22 12:40:00,46.84,46.87,46.82,46.83,38948.0,37.6222,37.6463,37.6061,37.6141,38948.0
2017-05-22 12:45:00,46.82,46.83,46.79,46.8,20184.0,37.6061,37.6141,37.582,37.59,20184.0
2017-05-22 12:50:00,46.8,46.8,46.77,46.79,19285.0,37.59,37.59,37.5659,37.582,19285.0
2017-05-22 12:55:00,46.79,46.8,46.74,46.77,27826.0,37.582,37.59,37.5418,37.5659,27826.0
2017-05-22 13:00:00,46.76,46.78,46.76,46.76,8249.0,37.5579,37.574,37.5579,37.5579,8249.0
2017-05-22 13:05:00,46.77,46.79,46.76,46.79,11623.0,37.5659,37.582,37.5579,37.582,11623.0
2017-05-22 13:10:00,46.79,46.8,46.78,46.8,24740.0,37.582,37.59,37.574,37.59,24740.0
2017-05-22 13:15:00,46.79,46.83,46.78,46.8,32140.0,37.582,37.6141,37.574,37.59,32140.0
2017-05-22 13:20:00,46.8,46.82,46.79,46.8,19588.0,37.59,37.6061,37.582,37.59,19588.0
2017-05-22 13:25:00,46.8,46.83,46.8,46.82,16031.0,37.59,37.6141,37.59,37.6061,16031.0
2017-05-22 13:30:00,46.83,46.83,46.79,46.8,41513.0,37.6141,37.6141,37.582,37.59,41513.0
2017-05-22 13:35:00,46.8,46.82,46.79,46.8,45669.0,37.59,37.6061,37.582,37.59,45669.0
2017-05-22 13:40:00,46.8,46.82,46.79,46.81,15856.0,37.59,37.6061,37.582,37.5981,15856.0
2017-05-22 13:45:00,46.8,46.81,46.78,46.81,25965.0,37.59,37.5981,37.574,37.5981,25965.0
2017-05-22 13:50:00,46.82,46.83,46.79,46.8,23896.0,37.6061,37.6141,37.582,37.59,23896.0
2017-05-22 13:55:00,46.8,46.81,46.79,46.8,16100.0,37.59,37.5981,37.582,37.59,16100.0
2017-05-22 14:00:00,46.79,46.81,46.78,46.8,94996.0,37.582,37.5981,37.574,37.59,94996.0
2017-05-22 14:05:00,46.8,46.81,46.8,46.8,19175.0,37.59,37.5981,37.59,37.59,19175.0
2017-05-22 14:10:00,46.81,46.84,46.8,46.83,26972.0,37.5981,37.6222,37.59,37.6141,26972.0
2017-05-22 14:15:00,46.83,46.85,46.81,46.82,20064.0,37.6141,37.6302,37.5981,37.6061,20064.0
2017-05-22 14:20:00,46.82,46.83,46.78,46.78,15261.0,37.6061,37.6141,37.574,37.574,15261.0
2017-05-22 14:25:00,46.78,46.8,46.78,46.8,23938.0,37.574,37.59,37.574,37.59,23938.0
2017-05-22 14:30:00,46.8,46.8,46.78,46.79,23354.0,37.59,37.59,37.574,37.582,23354.0
2017-05-22 14:35:00,46.79,46.82,46.78,46.8,69565.0,37.582,37.6061,37.574,37.59,69565.0
2017-05-22 14:40:00,46.8,46.8,46.76,46.77,22558.0,37.59,37.59,37.5579,37.5659,22558.0
2017-05-22 14:45:00,46.78,46.8,46.75,46.8,33930.0,37.574,37.59,37.5499,37.59,33930.0
2017-05-22 14:50:00,46.8,46.81,46.77,46.78,93130.0,37.59,37.5981,37.5659,37.574,93130.0
2017-05-22 14:55:00,46.78,46.79,46.75,46.76,32097.0,37.574,37.582,37.5499,37.5579,32097.0
2017-05-22 15:00:00,46.75,46.78,46.74,46.76,18154.0,37.5499,37.574,37.5418,37.5579,18154.0
2017-05-22 15:05:00,46.75,46.79,46.74,46.77,23114.0,37.5499,37.582,37.5418,37.5659,23114.0
2017-05-22 15:10:00,46.78,46.8,46.77,46.79,64659.0,37.574,37.59,37.5659,37.582,64659.0
2017-05-22 15:15:00,46.79,46.8,46.74,46.75,23490.0,37.582,37.59,37.5418,37.5499,23490.0
2017-05-22 15:20:00,46.74,46.78,46.74,46.78,90817.0,37.5418,37.574,37.5418,37.574,90817.0
2017-05-22 15:25:00,46.77,46.78,46.74,46.78,36373.0,37.5659,37.574,37.5418,37.574,36373.0
2017-05-22 15:30:00,46.78,46.81,46.78,46.8,44410.0,37.574,37.5981,37.574,37.59,44410.0
2017-05-22 15:35:00,46.8,46.83,46.78,46.79,130852.0,37.59,37.6141,37.574,37.582,130852.0
2017-05-22 15:40:00,46.79,46.82,46.79,46.82,52807.0,37.582,37.6061,37.582,37.6061,52807.0
2017-05-22 15:45:00,46.82,46.85,46.8,46.8,145931.0,37.6061,37.6302,37.59,37.59,145931.0
2017-05-22 15:50:00,46.8,46.83,46.8,46.81,129144.0,37.59,37.6141,37.59,37.5981,129144.0
2017-05-22 15:55:00,46.81,46.82,46.77,46.79,178503.0,37.5981,37.6061,37.5659,37.582,178503.0
2017-05-23 09:30:00,46.82,46.88,46.73,46.77,51749.0,37.6061,37.6543,37.5338,37.5659,51749.0
2017-05-23 09:35:00,46.77,46.78,46.71,46.78,28356.0,37.5659,37.574,37.5177,37.574,28356.0
2017-05-23 09:40:00,46.79,46.81,46.73,46.8,23543.0,37.582,37.5981,37.5338,37.59,23543.0
2017-05-23 09:45:00,46.8,46.81,46.68,46.69,24759.0,37.59,37.5981,37.4936,37.5017,24759.0
2017-05-23 09:50:00,46.7,46.72,46.67,46.71,25381.0,37.5097,37.5258,37.4856,37.5177,25381.0
2017-05-23 09:55:00,46.71,46.73,46.69,46.72,25624.0,37.5177,37.5338,37.5017,37.5258,25624.0
2017-05-23 10:00:00,46.71,46.71,46.67,46.69,25205.0,37.5177,37.5177,37.4856,37.5017,25205.0
2017-05-23 10:05:00,46.68,46.69,46.63,46.66,38823.0,37.4936,37.5017,37.4535,37.4776,38823.0
2017-05-23 10:10:00,46.66,46.68,46.61,46.65,25749.0,37.4776,37.4936,37.4374,37.4696,25749.0
2017-05-23 10:15:00,46.65,46.7,46.63,46.69,18171.0,37.4696,37.5097,37.4535,37.5017,18171.0
2017-05-23 10:20:00,46.68,46.78,46.68,46.78,23637.0,37.4936,37.574,37.4936,37.574,23637.0
2017-05-23 10:25:00,46.78,46.8,46.76,46.78,26295.0,37.574,37.59,37.5579,37.574,26295.0
2017-05-23 10:30:00,46.78,46.86,46.76,46.86,34807.0,37.574,37.6382,37.5579,37.6382,34807.0
2017-05-23 10:35:00,46.86,46.87,46.81,46.87,62855.0,37.6382,37.6463,37.5981,37.6463,62855.0
2017-05-23 10:40:00,46.87,46.9,46.81,46.84,28250.0,37.6463,37.6704,37.5981,37.6222,28250.0
2017-05-23 10:45:00,46.84,46.89,46.84,46.88,17236.0,37.6222,37.6623,37.6222,37.6543,17236.0
2017-05-23 10:50:00,46.88,46.91,46.88,46.9,13754.0,37.6543,37.6784,37.6543,37.6704,13754.0
2017-05-23 10:55:00,46.89,46.91,46.86,46.87,28305.0,37.6623,37.6784,37.6382,37.6463,28305.0
2017-05-23 11:00:00,46.87,46.89,46.84,46.88,31206.0,37.6463,37.6623,37.6222,37.6543,31206.0
2017-05-23 11:05:00,46.88,46.91,46.86,46.89,32661.0,37.6543,37.6784,37.6382,37.6623,32661.0
2017-05-23 11:10:00,46.88,46.89,46.84,46.85,28554.0,37.6543,37.6623,37.6222,37.6302,28554.0
2017-05-23 11:15:00,46.84,46.88,46.84,46.88,35788.0,37.6222,37.6543,37.6222,37.6543,35788.0
2017-05-23 11:20:00,46.87,46.91,46.87,46.88,31502.0,37.6463,37.6784,37.6463,37.6543,31502.0
2017-05-23 11:25:00,46.88,46.95,46.88,46.95,36264.0,37.6543,37.7105,37.6543,37.7105,36264.0
2017-05-23 11:30:00,46.95,46.98,46.92,46.93,29434.0,37.7105,37.7346,37.6864,37.6944,29434.0
2017-05-23 11:35:00,46.94,46.97,46.93,46.95,46006.0,37.7025,37.7266,37.6944,37.7105,46006.0
2017-05-23 11:40:00,46.96,47.01,46.95,47.0,64011.0,37.7185,37.7587,37.7105,37.7507,64011.0
2017-05-23 11:45:00,47.0,47.04,46.99,47.03,17188.0,37.7507,37.7828,37.7426,37.7748,17188.0
2017-05-23 11:50:00,47.03,47.05,46.99,47.0,32625.0,37.7748,37.7908,37.7426,37.7507,32625.0
2017-05-23 11:55:00,47.0,47.02,46.98,46.98,27845.0,37.7507,37.7667,37.7346,37.7346,27845.0
2017-05-23 12:00:00,46.98,47.01,46.97,47.0,18397.0,37.7346,37.7587,37.7266,37.7507,18397.0
2017-05-23 12:05:00,47.0,47.05,46.99,47.04,21451.0,37.7507,37.7908,37.7426,37.7828,21451.0
2017-05-23 12:10:00,47.04,47.05,47.01,47.03,35528.0,37.7828,37.7908,37.7587,37.7748,35528.0
2017-05-23 12:15:00,47.03,47.04,47.0,47.02,12062.0,37.7748,37.7828,37.7507,37.7667,12062.0
2017-05-23 12:20:00,47.02,47.06,47.02,47.05,18124.0,37.7667,37.7989,37.7667,37.7908,18124.0
2017-05-23 12:25:00,47.05,47.05,46.96,46.97,23244.0,37.7908,37.7908,37.7185,37.7266,23244.0
2017-05-23 12:30:00,46.96,46.99,46.95,46.99,18395.0,37.7185,37.7426,37.7105,37.7426,18395.0
2017-05-23 12:35:00,46.98,46.99,46.98,46.98,7895.0,37.7346,37.7426,37.7346,37.7346,7895.0
2017-05-23 12:40:00,46.99,47.02,46.96,46.97,15459.0,37.7426,37.7667,37.7185,37.7266,15459.0
2017-05-23 12:45:00,46.97,46.97,46.94,46.96,22907.0,37.7266,37.7266,37.7025,37.7185,22907.0
2017-05-23 12:50:00,46.95,46.97,46.94,46.95,12343.0,37.7105,37.7266,37.7025,37.7105,12343.0
2017-05-23 12:55:00,46.95,46.97,46.93,46.93,12612.0,37.7105,37.7266,37.6944,37.6944,12612.0
2017-05-23 13:00:00,46.93,47.0,46.93,46.99,18918.0,37.6944,37.7507,37.6944,37.7426,18918.0
2017-05-23 13:05:00,46.98,47.01,46.98,46.99,8731.0,37.7346,37.7587,37.7346,37.7426,8731.0
2017-05-23 13:10:00,47.0,47.02,46.98,47.0,13719.0,37.7507,37.7667,37.7346,37.7507,13719.0
2017-05-23 13:15:00,47.01,47.01,46.99,47.0,8580.0,37.7587,37.7587,37.7426,37.7507,8580.0
2017-05-23 13:20:00,47.01,47.05,47.0,47.04,19044.0,37.7587,37.7908,37.7507,37.7828,19044.0
2017-05-23 13:25:00,47.03,47.08,47.02,47.07,26394.0,37.7748,37.8149,37.7667,37.8069,26394.0
2017-05-23 13:30:00,47.07,47.07,47.04,47.07,11349.0,37.8069,37.8069,37.7828,37.8069,11349.0
2017-05-23 13:35:00,47.07,47.07,47.04,47.06,7960.0,37.8069,37.8069,37.7828,37.7989,7960.0
2017-05-23 13:40:00,47.06,47.07,47.03,47.05,8319.0,37.7989,37.8069,37.7748,37.7908,8319.0
2017-05-23 13:45:00,47.04,47.05,47.03,47.04,10996.0,37.7828,37.7908,37.7748,37.7828,10996.0
2017-05-23 13:50:00,47.04,47.07,47.03,47.03,19740.0,37.7828,37.8069,37.7748,37.7748,19740.0
2017-05-23 13:55:00,47.04,47.05,47.02,47.05,17856.0,37.7828,37.7908,37.7667,37.7908,17856.0
2017-05-23 14:00:00,47.05,47.08,47.05,47.07,16265.0,37.7908,37.8149,37.7908,37.8069,16265.0
2017-05-23 14:05:00,47.07,47.08,47.05,47.08,18920.0,37.8069,37.8149,37.7908,37.8149,18920.0
2017-05-23 14:10:00,47.08,47.08,47.03,47.04,12635.0,37.8149,37.8149,37.7748,37.7828,12635.0
2017-05-23 14:15:00,47.03,47.06,47.03,47.05,12100.0,37.7748,37.7989,37.7748,37.7908,12100.0
2017-05-23 14:20:00,47.04,47.09,47.03,47.08,46646.0,37.7828,37.823,37.7748,37.8149,46646.0
2017-05-23 14:25:00,47.08,47.09,47.03,47.04,61433.0,37.8149,37.823,37.7748,37.7828,61433.0
2017-05-23 14:30:00,47.04,47.07,47.03,47.06,30508.0,37.7828,37.8069,37.7748,37.7989,30508.0
2017-05-23 14:35:00,47.06,47.14,47.06,47.13,54912.0,37.7989,37.8631,37.7989,37.8551,54912.0
2017-05-23 14:40:00,47.14,47.17,47.13,47.16,32445.0,37.8631,37.8872,37.8551,37.8792,32445.0
2017-05-23 14:45:00,47.17,47.22,47.16,47.16,60859.0,37.8872,37.9274,37.8792,37.8792,60859.0
2017-05-23 14:50:00,47.18,47.21,47.16,47.19,32452.0,37.8952,37.9193,37.8792,37.9033,32452.0
2017-05-23 14:55:00,47.19,47.21,47.13,47.13,107572.0,37.9033,37.9193,37.8551,37.8551,107572.0
2017-05-23 15:00:00,47.13,47.18,47.12,47.16,33546.0,37.8551,37.8952,37.8471,37.8792,33546.0
2017-05-23 15:05:00,47.17,47.18,47.14,47.14,32933.0,37.8872,37.8952,37.8631,37.8631,32933.0
2017-05-23 15:10:00,47.15,47.18,47.14,47.16,51887.0,37.8712,37.8952,37.8631,37.8792,51887.0
2017-05-23 15:15:00,47.17,47.19,47.16,47.19,39793.0,37.8872,37.9033,37.8792,37.9033,39793.0
2017-05-23 15:20:00,47.19,47.19,47.09,47.09,59804.0,37.9033,37.9033,37.823,37.823,59804.0
2017-05-23 15:25:00,47.1,47.11,47.05,47.05,59131.0,37.831,37.839,37.7908,37.7908,59131.0
2017-05-23 15:30:00,47.05,47.06,47.01,47.03,61987.0,37.7908,37.7989,37.7587,37.7748,61987.0
2017-05-23 15:35:00,47.03,47.05,47.02,47.04,91327.0,37.7748,37.7908,37.7667,37.7828,91327.0
2017-05-23 15:40:00,47.05,47.05,47.01,47.02,65044.0,37.7908,37.7908,37.7587,37.7667,65044.0
2017-05-23 15:45:00,47.01,47.04,46.97,47.01,119180.0,37.7587,37.7828,37.7266,37.7587,119180.0
2017-05-23 15:50:00,47.01,47.03,47.0,47.01,196645.0,37.7587,37.7748,37.7507,37.7587,196645.0
2017-05-23 15:55:00,47.01,47.04,47.0,47.04,177429.0,37.7587,37.7828,37.7507,37.7828,177429.0
2017-05-24 09:30:00,47.18,47.2,46.98,46.98,45707.0,37.8952,37.9113,37.7346,37.7346,45707.0
2017-05-24 09:35:00,46.99,47.01,46.94,47.01,16413.0,37.7426,37.7587,37.7025,37.7587,16413.0
2017-05-24 09:40:00,47.01,47.03,46.97,47.03,24695.0,37.7587,37.7748,37.7266,37.7748,24695.0
2017-05-24 09:45:00,47.03,47.1,47.02,47.09,19103.0,37.7748,37.831,37.7667,37.823,19103.0
2017-05-24 09:50:00,47.09,47.09,46.96,46.96,97001.0,37.823,37.823,37.7185,37.7185,97001.0
2017-05-24 09:55:00,46.97,47.04,46.96,47.02,46876.0,37.7266,37.7828,37.7185,37.7667,46876.0
2017-05-24 10:00:00,47.02,47.03,46.95,46.96,27300.0,37.7667,37.7748,37.7105,37.7185,27300.0
2017-05-24 10:05:00,46.97,46.99,46.93,46.95,17671.0,37.7266,37.7426,37.6944,37.7105,17671.0
2017-05-24 10:10:00,46.94,46.94,46.88,46.91,54163.0,37.7025,37.7025,37.6543,37.6784,54163.0
2017-05-24 10:15:00,46.91,46.93,46.88,46.92,32867.0,37.6784,37.6944,37.6543,37.6864,32867.0
2017-05-24 10:20:00,46.92,46.92,46.87,46.9,41441.0,37.6864,37.6864,37.6463,37.6704,41441.0
2017-05-24 10:25:00,46.9,46.92,46.88,46.91,24213.0,37.6704,37.6864,37.6543,37.6784,24213.0
2017-05-24 10:30:00,46.91,46.93,46.88,46.89,38277.0,37.6784,37.6944,37.6543,37.6623,38277.0
2017-05-24 10:35:00,46.89,46.93,46.86,46.9,55712.0,37.6623,37.6944,37.6382,37.6704,55712.0
2017-05-24 10:40:00,46.9,46.9,46.79,46.8,39566.0,37.6704,37.6704,37.582,37.59,39566.0
2017-05-24 10:45:00,46.79,46.84,46.78,46.83,46189.0,37.582,37.6222,37.574,37.6141,46189.0
2017-05-24 10:50:00,46.83,46.84,46.8,46.8,27978.0,37.6141,37.6222,37.59,37.59,27978.0
2017-05-24 10:55:00,46.8,46.82,46.79,46.8,25434.0,37.59,37.6061,37.582,37.59,25434.0
2017-05-24 11:00:00,46.8,46.81,46.75,46.77,34538.0,37.59,37.5981,37.5499,37.5659,34538.0
2017-05-24 11:05:00,46.77,46.79,46.76,46.77,16656.0,37.5659,37.582,37.5579,37.5659,16656.0
2017-05-24 11:10:00,46.77,46.77,46.74,46.75,21753.0,37.5659,37.5659,37.5418,37.5499,21753.0
2017-05-24 11:15:00,46.76,46.78,46.76,46.77,19886.0,37.5579,37.574,37.5579,37.5659,19886.0
2017-05-24 11:20:00,46.78,46.79,46.76,46.79,19168.0,37.574,37.582,37.5579,37.582,19168.0
2017-05-24 11:25:00,46.79,46.8,46.77,46.8,26072.0,37.582,37.59,37.5659,37.59,26072.0
2017-05-24 11:30:00,46.8,46.85,46.8,46.84,16533.0,37.59,37.6302,37.59,37.6222,16533.0
2017-05-24 11:35:00,46.84,46.85,46.8,46.8,25621.0,37.6222,37.6302,37.59,37.59,25621.0
2017-05-24 11:40:00,46.8,46.82,46.79,46.8,13718.0,37.59,37.6061,37.582,37.59,13718.0
2017-05-24 11:45:00,46.8,46.8,46.77,46.79,14716.0,37.59,37.59,37.5659,37.582,14716.0
2017-05-24 11:50:00,46.79,46.79,46.73,46.74,41486.0,37.582,37.582,37.5338,37.5418,41486.0
2017-05-24 11:55:00,46.74,46.75,46.71,46.75,19524.0,37.5418,37.5499,37.5177,37.5499,19524.0
2017-05-24 12:00:00,46.75,46.78,46.74,46.76,12673.0,37.5499,37.574,37.5418,37.5579,12673.0
2017-05-24 12:05:00,46.77,46.8,46.75,46.79,56280.0,37.5659,37.59,37.5499,37.582,56280.0
2017-05-24 12:10:00,46.79,46.8,46.78,46.79,17231.0,37.582,37.59,37.574,37.582,17231.0
2017-05-24 12:15:00,46.79,46.82,46.78,46.79,17290.0,37.582,37.6061,37.574,37.582,17290.0
2017-05-24 12:20:00,46.79,46.85,46.78,46.85,14385.0,37.582,37.6302,37.574,37.6302,14385.0
2017-05-24 12:25:00,46.84,46.86,46.84,46.84,12909.0,37.6222,37.6382,37.6222,37.6222,12909.0
2017-05-24 12:30:00,46.84,46.85,46.82,46.83,12429.0,37.6222,37.6302,37.6061,37.6141,12429.0
2017-05-24 12:35:00,46.83,46.83,46.81,46.82,14278.0,37.6141,37.6141,37.5981,37.6061,14278.0
2017-05-24 12:40:00,46.82,46.83,46.8,46.8,9743.0,37.6061,37.6141,37.59,37.59,9743.0
2017-05-24 12:45:00,46.8,46.81,46.79,46.81,12670.0,37.59,37.5981,37.582,37.5981,12670.0
2017-05-24 12:50:00,46.81,46.83,46.8,46.83,15188.0,37.5981,37.6141,37.59,37.6141,15188.0
2017-05-24 12:55:00,46.83,46.83,46.81,46.82,12178.0,37.6141,37.6141,37.5981,37.6061,12178.0
2017-05-24 13:00:00,46.82,46.82,46.77,46.79,43096.0,37.6061,37.6061,37.5659,37.582,43096.0
2017-05-24 13:05:00,46.78,46.8,46.77,46.8,32474.0,37.574,37.59,37.5659,37.59,32474.0
2017-05-24 13:10:00,46.8,46.82,46.79,46.82,69153.0,37.59,37.6061,37.582,37.6061,69153.0
2017-05-24 13:15:00,46.82,46.84,46.82,46.84,36042.0,37.6061,37.6222,37.6061,37.6222,36042.0
2017-05-24 13:20:00,46.84,46.84,46.8,46.83,41508.0,37.6222,37.6222,37.59,37.6141,41508.0
2017-05-24 13:25:00,46.83,46.86,46.82,46.86,14870.0,37.6141,37.6382,37.6061,37.6382,14870.0
2017-05-24 13:30:00,46.86,46.88,46.84,46.88,24012.0,37.6382,37.6543,37.6222,37.6543,24012.0
2017-05-24 13:35:00,46.87,46.88,46.85,46.86,15451.0,37.6463,37.6543,37.6302,37.6382,15451.0
2017-05-24 13:40:00,46.86,46.87,46.84,46.87,15670.0,37.6382,37.6463,37.6222,37.6463,15670.0
2017-05-24 13:45:00,46.87,46.87,46.86,46.86,8331.0,37.6463,37.6463,37.6382,37.6382,8331.0
2017-05-24 13:50:00,46.87,46.87,46.85,46.85,7274.0,37.6463,37.6463,37.6302,37.6302,7274.0
2017-05-24 13:55:00,46.85,46.9,46.84,46.84,24414.0,37.6302,37.6704,37.6222,37.6222,24414.0
2017-05-24 14:00:00,46.85,46.93,46.75,46.76,62074.0,37.6302,37.6944,37.5499,37.5579,62074.0
2017-05-24 14:05:00,46.77,46.87,46.74,46.84,124156.0,37.5659,37.6463,37.5418,37.6222,124156.0
2017-05-24 14:10:00,46.84,46.92,46.82,46.9,38806.0,37.6222,37.6864,37.6061,37.6704,38806.0
2017-05-24 14:15:00,46.89,46.92,46.88,46.89,26923.0,37.6623,37.6864,37.6543,37.6623,26923.0
2017-05-24 14:20:00,46.89,46.91,46.86,46.86,28819.0,37.6623,37.6784,37.6382,37.6382,28819.0
2017-05-24 14:25:00,46.87,46.94,46.86,46.92,21111.0,37.6463,37.7025,37.6382,37.6864,21111.0
2017-05-24 14:30:00,46.91,46.93,46.88,46.92,19434.0,37.6784,37.6944,37.6543,37.6864,19434.0
2017-05-24 14:35:00,46.92,46.95,46.91,46.94,21059.0,37.6864,37.7105,37.6784,37.7025,21059.0
2017-05-24 14:40:00,46.94,46.94,46.89,46.9,12816.0,37.7025,37.7025,37.6623,37.6704,12816.0
2017-05-24 14:45:00,46.9,46.93,46.9,46.9,15794.0,37.6704,37.6944,37.6704,37.6704,15794.0
2017-05-24 14:50:00,46.9,46.91,46.88,46.9,24727.0,37.6704,37.6784,37.6543,37.6704,24727.0
2017-05-24 14:55:00,46.9,46.9,46.87,46.9,22340.0,37.6704,37.6704,37.6463,37.6704,22340.0
2017-05-24 15:00:00,46.9,46.91,46.86,46.87,26822.0,37.6704,37.6784,37.6382,37.6463,26822.0
2017-05-24 15:05:00,46.86,46.88,46.83,46.87,37641.0,37.6382,37.6543,37.6141,37.6463,37641.0
2017-05-24 15:10:00,46.86,46.9,46.85,46.89,31687.0,37.6382,37.6704,37.6302,37.6623,31687.0
2017-05-24 15:15:00,46.89,46.92,46.87,46.91,87564.0,37.6623,37.6864,37.6463,37.6784,87564.0
2017-05-24 15:20:00,46.91,46.97,46.9,46.94,46174.0,37.6784,37.7266,37.6704,37.7025,46174.0
2017-05-24 15:25:00,46.94,46.96,46.93,46.95,27217.0,37.7025,37.7185,37.6944,37.7105,27217.0
2017-05-24 15:30:00,46.96,47.0,46.95,46.98,48545.0,37.7185,37.7507,37.7105,37.7346,48545.0
2017-05-24 15:35:00,46.99,47.03,46.96,46.98,166800.0,37.7426,37.7748,37.7185,37.7346,166800.0
2017-05-24 15:40:00,46.98,47.04,46.98,47.03,79505.0,37.7346,37.7828,37.7346,37.7748,79505.0
2017-05-24 15:45:00,47.03,47.03,46.98,46.98,62102.0,37.7748,37.7748,37.7346,37.7346,62102.0
2017-05-24 15:50:00,46.99,47.01,46.97,46.98,84751.0,37.7426,37.7587,37.7266,37.7346,84751.0
2017-05-24 15:55:00,46.98,47.01,46.96,46.96,173825.0,37.7346,37.7587,37.7185,37.7185,173825.0
2017-05-25 09:30:00,47.14,47.15,47.04,47.07,38194.0,37.8631,37.8712,37.7828,37.8069,38194.0
2017-05-25 09:35:00,47.06,47.17,47.05,47.11,13841.0,37.7989,37.8872,37.7908,37.839,13841.0
2017-05-25 09:40:00,47.13,47.18,47.11,47.18,30841.0,37.8551,37.8952,37.839,37.8952,30841.0
2017-05-25 09:45:00,47.18,47.23,47.16,47.2,58611.0,37.8952,37.9354,37.8792,37.9113,58611.0
2017-05-25 09:50:00,47.2,47.29,47.2,47.28,34889.0,37.9113,37.9836,37.9113,37.9756,34889.0
2017-05-25 09:55:00,47.28,47.32,47.27,47.3,52084.0,37.9756,38.0077,37.9675,37.9916,52084.0
2017-05-25 10:00:00,47.3,47.35,47.28,47.34,49030.0,37.9916,38.0318,37.9756,38.0238,49030.0
2017-05-25 10:05:00,47.34,47.37,47.29,47.29,52714.0,38.0238,38.0479,37.9836,37.9836,52714.0
2017-05-25 10:10:00,47.29,47.36,47.28,47.34,71252.0,37.9836,38.0398,37.9756,38.0238,71252.0
2017-05-25 10:15:00,47.34,47.34,47.29,47.32,28839.0,38.0238,38.0238,37.9836,38.0077,28839.0
2017-05-25 10:20:00,47.33,47.36,47.33,47.36,13588.0,38.0157,38.0398,38.0157,38.0398,13588.0
2017-05-25 10:25:00,47.37,47.4,47.35,47.36,97506.0,38.0479,38.072,38.0318,38.0398,97506.0
2017-05-25 10:30:00,47.36,47.37,47.3,47.36,87239.0,38.0398,38.0479,37.9916,38.0398,87239.0
2017-05-25 10:35:00,47.37,47.38,47.32,47.36,40823.0,38.0479,38.0559,38.0077,38.0398,40823.0
2017-05-25 10:40:00,47.37,47.38,47.29,47.3,28148.0,38.0479,38.0559,37.9836,37.9916,28148.0
2017-05-25 10:45:00,47.29,47.33,47.28,47.32,18918.0,37.9836,38.0157,37.9756,38.0077,18918.0
2017-05-25 10:50:00,47.32,47.33,47.29,47.29,28630.0,38.0077,38.0157,37.9836,37.9836,28630.0
2017-05-25 10:55:00,47.29,47.29,47.22,47.23,30990.0,37.9836,37.9836,37.9274,37.9354,30990.0
2017-05-25 11:00:00,47.23,47.29,47.22,47.23,39693.0,37.9354,37.9836,37.9274,37.9354,39693.0
2017-05-25 11:05:00,47.23,47.3,47.22,47.3,32062.0,37.9354,37.9916,37.9274,37.9916,32062.0
2017-05-25 11:10:00,47.3,47.31,47.25,47.25,37777.0,37.9916,37.9997,37.9515,37.9515,37777.0
2017-05-25 11:15:00,47.26,47.32,47.26,47.28,56703.0,37.9595,38.0077,37.9595,37.9756,56703.0
2017-05-25 11:20:00,47.29,47.3,47.2,47.2,41396.0,37.9836,37.9916,37.9113,37.9113,41396.0
2017-05-25 11:25:00,47.2,47.21,47.15,47.17,27843.0,37.9113,37.9193,37.8712,37.8872,27843.0
2017-05-25 11:30:00,47.17,47.2,47.16,47.16,29746.0,37.8872,37.9113,37.8792,37.8792,29746.0
2017-05-25 11:35:00,47.16,47.17,47.08,47.1,65186.0,37.8792,37.8872,37.8149,37.831,65186.0
2017-05-25 11:40:00,47.09,47.11,47.06,47.09,47890.0,37.823,37.839,37.7989,37.823,47890.0
2017-05-25 11:45:00,47.09,47.15,47.09,47.13,27007.0,37.823,37.8712,37.823,37.8551,27007.0
2017-05-25 11:50:00,47.13,47.14,47.07,47.08,29163.0,37.8551,37.8631,37.8069,37.8149,29163.0
2017-05-25 11:55:00,47.07,47.09,47.04,47.07,52067.0,37.8069,37.823,37.7828,37.8069,52067.0
2017-05-25 12:00:00,47.08,47.13,47.07,47.13,50596.0,37.8149,37.8551,37.8069,37.8551,50596.0
2017-05-25 12:05:00,47.14,47.19,47.13,47.17,31839.0,37.8631,37.9033,37.8551,37.8872,31839.0
2017-05-25 12:10:00,47.18,47.18,47.1,47.12,23708.0,37.8952,37.8952,37.831,37.8471,23708.0
2017-05-25 12:15:00,47.11,47.12,47.08,47.12,47311.0,37.839,37.8471,37.8149,37.8471,47311.0
2017-05-25 12:20:00,47.11,47.18,47.11,47.14,41051.0,37.839,37.8952,37.839,37.8631,41051.0
2017-05-25 12:25:00,47.15,47.2,47.14,47.18,43216.0,37.8712,37.9113,37.8631,37.8952,43216.0
2017-05-25 12:30:00,47.17,47.3,47.17,47.28,96088.0,37.8872,37.9916,37.8872,37.9756,96088.0
2017-05-25 12:35:00,47.28,47.4,47.28,47.39,216278.0,37.9756,38.072,37.9756,38.0639,216278.0
2017-05-25 12:40:00,47.39,47.45,47.34,47.4,122164.0,38.0639,38.1121,38.0238,38.072,122164.0
2017-05-25 12:45:00,47.4,47.46,47.4,47.42,120023.0,38.072,38.1201,38.072,38.088,120023.0
2017-05-25 12:50:00,47.41,47.41,47.37,47.37,38613.0,38.08,38.08,38.0479,38.0479,38613.0
2017-05-25 12:55:00,47.37,47.43,47.35,47.43,111745.0,38.0479,38.0961,38.0318,38.0961,111745.0
2017-05-25 13:00:00,47.43,47.47,47.4,47.46,100567.0,38.0961,38.1282,38.072,38.1201,100567.0
2017-05-25 13:05:00,47.46,47.48,47.42,47.46,67694.0,38.1201,38.1362,38.088,38.1201,67694.0
2017-05-25 13:10:00,47.45,47.48,47.42,47.43,125905.0,38.1121,38.1362,38.088,38.0961,125905.0
2017-05-25 13:15:00,47.44,47.46,47.4,47.41,45366.0,38.1041,38.1201,38.072,38.08,45366.0
2017-05-25 13:20:00,47.41,47.45,47.4,47.42,14400.0,38.08,38.1121,38.072,38.088,14400.0
2017-05-25 13:25:00,47.42,47.45,47.41,47.44,16154.0,38.088,38.1121,38.08,38.1041,16154.0
2017-05-25 13:30:00,47.43,47.43,47.4,47.41,30317.0,38.0961,38.0961,38.072,38.08,30317.0
2017-05-25 13:35:00,47.41,47.43,47.39,47.41,19086.0,38.08,38.0961,38.0639,38.08,19086.0
2017-05-25 13:40:00,47.4,47.43,47.4,47.41,22639.0,38.072,38.0961,38.072,38.08,22639.0
2017-05-25 13:45:00,47.42,47.43,47.39,47.39,38982.0,38.088,38.0961,38.0639,38.0639,38982.0
2017-05-25 13:50:00,47.4,47.42,47.38,47.4,40167.0,38.072,38.088,38.0559,38.072,40167.0
2017-05-25 13:55:00,47.41,47.43,47.39,47.43,20311.0,38.08,38.0961,38.0639,38.0961,20311.0
2017-05-25 14:00:00,47.43,47.44,47.41,47.43,19811.0,38.0961,38.1041,38.08,38.0961,19811.0
2017-05-25 14:05:00,47.42,47.44,47.41,47.42,21244.0,38.088,38.1041,38.08,38.088,21244.0
2017-05-25 14:10:00,47.41,47.46,47.41,47.43,31982.0,38.08,38.1201,38.08,38.0961,31982.0
2017-05-25 14:15:00,47.44,47.46,47.43,47.45,26318.0,38.1041,38.1201,38.0961,38.1121,26318.0
2017-05-25 14:20:00,47.46,47.51,47.45,47.5,61287.0,38.1201,38.1603,38.1121,38.1523,61287.0
2017-05-25 14:25:00,47.5,47.52,47.47,47.47,34486.0,38.1523,38.1683,38.1282,38.1282,34486.0
2017-05-25 14:30:00,47.47,47.48,47.46,47.48,22927.0,38.1282,38.1362,38.1201,38.1362,22927.0
2017-05-25 14:35:00,47.47,47.49,47.47,47.49,40274.0,38.1282,38.1442,38.1282,38.1442,40274.0
2017-05-25 14:40:00,47.5,47.5,47.46,47.46,29173.0,38.1523,38.1523,38.1201,38.1201,29173.0
2017-05-25 14:45:00,47.46,47.49,47.45,47.45,42416.0,38.1201,38.1442,38.1121,38.1121,42416.0
2017-05-25 14:50:00,47.45,47.46,47.42,47.43,20864.0,38.1121,38.1201,38.088,38.0961,20864.0
2017-05-25 14:55:00,47.43,47.44,47.41,47.43,31540.0,38.0961,38.1041,38.08,38.0961,31540.0
2017-05-25 15:00:00,47.42,47.44,47.41,47.43,48566.0,38.088,38.1041,38.08,38.0961,48566.0
2017-05-25 15:05:00,47.43,47.44,47.41,47.43,37958.0,38.0961,38.1041,38.08,38.0961,37958.0
2017-05-25 15:10:00,47.44,47.44,47.41,47.42,40508.0,38.1041,38.1041,38.08,38.088,40508.0
2017-05-25 15:15:00,47.43,47.44,47.4,47.4,42838.0,38.0961,38.1041,38.072,38.072,42838.0
2017-05-25 15:20:00,47.4,47.4,47.35,47.36,39522.0,38.072,38.072,38.0318,38.0398,39522.0
2017-05-25 15:25:00,47.35,47.36,47.33,47.34,32978.0,38.0318,38.0398,38.0157,38.0238,32978.0
2017-05-25 15:30:00,47.34,47.39,47.33,47.38,95846.0,38.0238,38.0639,38.0157,38.0559,95846.0
2017-05-25 15:35:00,47.37,47.39,47.34,47.39,69296.0,38.0479,38.0639,38.0238,38.0639,69296.0
2017-05-25 15:40:00,47.38,47.44,47.37,47.44,75590.0,38.0559,38.1041,38.0479,38.1041,75590.0
2017-05-25 15:45:00,47.43,47.51,47.43,47.45,109478.0,38.0961,38.1603,38.0961,38.1121,109478.0
2017-05-25 15:50:00,47.45,47.45,47.38,47.4,104736.0,38.1121,38.1121,38.0559,38.072,104736.0
2017-05-25 15:55:00,47.41,47.44,47.37,47.39,163799.0,38.08,38.1041,38.0479,38.0639,163799.0
2017-05-26 09:30:00,47.14,47.21,47.1,47.19,96946.0,37.8631,37.9193,37.831,37.9033,96946.0
2017-05-26 09:35:00,47.18,47.26,47.1,47.19,31478.0,37.8952,37.9595,37.831,37.9033,31478.0
2017-05-26 09:40:00,47.17,47.27,47.14,47.2,26262.0,37.8872,37.9675,37.8631,37.9113,26262.0
2017-05-26 09:45:00,47.21,47.32,47.21,47.29,30462.0,37.9193,38.0077,37.9193,37.9836,30462.0
2017-05-26 09:50:00,47.29,47.35,47.28,47.35,35982.0,37.9836,38.0318,37.9756,38.0318,35982.0
2017-05-26 09:55:00,47.34,47.52,47.28,47.52,66297.0,38.0238,38.1683,37.9756,38.1683,66297.0
2017-05-26 10:00:00,47.52,47.54,47.37,47.41,91504.0,38.1683,38.1844,38.0479,38.08,91504.0
2017-05-26 10:05:00,47.41,47.42,47.27,47.29,57563.0,38.08,38.088,37.9675,37.9836,57563.0
2017-05-26 10:10:00,47.29,47.32,47.25,47.29,44093.0,37.9836,38.0077,37.9515,37.9836,44093.0
2017-05-26 10:15:00,47.28,47.31,47.24,47.27,36634.0,37.9756,37.9997,37.9434,37.9675,36634.0
2017-05-26 10:20:00,47.27,47.28,47.24,47.27,36702.0,37.9675,37.9756,37.9434,37.9675,36702.0
2017-05-26 10:25:00,47.27,47.27,47.22,47.26,42233.0,37.9675,37.9675,37.9274,37.9595,42233.0
2017-05-26 10:30:00,47.25,47.35,47.25,47.34,31192.0,37.9515,38.0318,37.9515,38.0238,31192.0
2017-05-26 10:35:00,47.35,47.35,47.3,47.33,34514.0,38.0318,38.0318,37.9916,38.0157,34514.0
2017-05-26 10:40:00,47.32,47.35,47.29,47.3,18914.0,38.0077,38.0318,37.9836,37.9916,18914.0
2017-05-26 10:45:00,47.31,47.32,47.24,47.26,43415.0,37.9997,38.0077,37.9434,37.9595,43415.0
2017-05-26 10:50:00,47.27,47.27,47.24,47.27,57709.0,37.9675,37.9675,37.9434,37.9675,57709.0
2017-05-26 10:55:00,47.27,47.27,47.24,47.26,64006.0,37.9675,37.9675,37.9434,37.9595,64006.0
2017-05-26 11:00:00,47.25,47.29,47.25,47.28,22044.0,37.9515,37.9836,37.9515,37.9756,22044.0
2017-05-26 11:05:00,47.29,47.36,47.28,47.36,26604.0,37.9836,38.0398,37.9756,38.0398,26604.0
2017-05-26 11:10:00,47.36,47.37,47.32,47.32,30914.0,38.0398,38.0479,38.0077,38.0077,30914.0
2017-05-26 11:15:00,47.32,47.36,47.32,47.32,29084.0,38.0077,38.0398,38.0077,38.0077,29084.0
2017-05-26 11:20:00,47.32,47.34,47.3,47.32,27538.0,38.0077,38.0238,37.9916,38.0077,27538.0
2017-05-26 11:25:00,47.31,47.34,47.3,47.3,44673.0,37.9997,38.0238,37.9916,37.9916,44673.0
2017-05-26 11:30:00,47.3,47.34,47.28,47.3,33007.0,37.9916,38.0238,37.9756,37.9916,33007.0
2017-05-26 11:35:00,47.3,47.31,47.24,47.26,50350.0,37.9916,37.9997,37.9434,37.9595,50350.0
2017-05-26 11:40:00,47.26,47.29,47.24,47.25,25847.0,37.9595,37.9836,37.9434,37.9515,25847.0
2017-05-26 11:45:00,47.25,47.3,47.24,47.29,28060.0,37.9515,37.9916,37.9434,37.9836,28060.0
2017-05-26 11:50:00,47.3,47.3,47.25,47.27,25911.0,37.9916,37.9916,37.9515,37.9675,25911.0
2017-05-26 11:55:00,47.27,47.28,47.26,47.26,21780.0,37.9675,37.9756,37.9595,37.9595,21780.0
2017-05-26 12:00:00,47.27,47.28,47.25,47.27,79808.0,37.9675,37.9756,37.9515,37.9675,79808.0
2017-05-26 12:05:00,47.26,47.31,47.25,47.3,51846.0,37.9595,37.9997,37.9515,37.9916,51846.0
2017-05-26 12:10:00,47.31,47.32,47.28,47.29,70476.0,37.9997,38.0077,37.9756,37.9836,70476.0
2017-05-26 12:15:00,47.29,47.33,47.29,47.33,34503.0,37.9836,38.0157,37.9836,38.0157,34503.0
2017-05-26 12:20:00,47.33,47.35,47.32,47.35,18620.0,38.0157,38.0318,38.0077,38.0318,18620.0
2017-05-26 12:25:00,47.34,47.39,47.31,47.39,47140.0,38.0238,38.0639,37.9997,38.0639,47140.0
2017-05-26 12:30:00,47.39,47.4,47.37,47.4,21096.0,38.0639,38.072,38.0479,38.072,21096.0
2017-05-26 12:35:00,47.39,47.43,47.39,47.42,38848.0,38.0639,38.0961,38.0639,38.088,38848.0
2017-05-26 12:40:00,47.43,47.47,47.42,47.46,23777.0,38.0961,38.1282,38.088,38.1201,23777.0
2017-05-26 12:45:00,47.47,47.47,47.45,47.46,22202.0,38.1282,38.1282,38.1121,38.1201,22202.0
2017-05-26 12:50:00,47.46,47.47,47.45,47.47,17040.0,38.1201,38.1282,38.1121,38.1282,17040.0
2017-05-26 12:55:00,47.47,47.49,47.42,47.43,55177.0,38.1282,38.1442,38.088,38.0961,55177.0
2017-05-26 13:00:00,47.43,47.44,47.4,47.43,30952.0,38.0961,38.1041,38.072,38.0961,30952.0
2017-05-26 13:05:00,47.43,47.5,47.43,47.49,30966.0,38.0961,38.1523,38.0961,38.1442,30966.0
2017-05-26 13:10:00,47.5,47.53,47.49,47.5,44493.0,38.1523,38.1764,38.1442,38.1523,44493.0
2017-05-26 13:15:00,47.51,47.52,47.48,47.48,24435.0,38.1603,38.1683,38.1362,38.1362,24435.0
2017-05-26 13:20:00,47.48,47.49,47.47,47.48,37845.0,38.1362,38.1442,38.1282,38.1362,37845.0
2017-05-26 13:25:00,47.49,47.5,47.47,47.5,26721.0,38.1442,38.1523,38.1282,38.1523,26721.0
2017-05-26 13:30:00,47.5,47.54,47.5,47.54,30237.0,38.1523,38.1844,38.1523,38.1844,30237.0
2017-05-26 13:35:00,47.53,47.54,47.51,47.51,23805.0,38.1764,38.1844,38.1603,38.1603,23805.0
2017-05-26 13:40:00,47.52,47.54,47.5,47.54,15703.0,38.1683,38.1844,38.1523,38.1844,15703.0
2017-05-26 13:45:00,47.55,47.55,47.52,47.53,27822.0,38.1924,38.1924,38.1683,38.1764,27822.0
2017-05-26 13:50:00,47.54,47.54,47.52,47.52,16818.0,38.1844,38.1844,38.1683,38.1683,16818.0
2017-05-26 13:55:00,47.52,47.55,47.51,47.55,20898.0,38.1683,38.1924,38.1603,38.1924,20898.0
2017-05-26 14:00:00,47.55,47.55,47.53,47.54,21243.0,38.1924,38.1924,38.1764,38.1844,21243.0
2017-05-26 14:05:00,47.54,47.58,47.53,47.57,25654.0,38.1844,38.2165,38.1764,38.2085,25654.0
2017-05-26 14:10:00,47.57,47.59,47.56,47.57,22736.0,38.2085,38.2246,38.2005,38.2085,22736.0
2017-05-26 14:15:00,47.58,47.58,47.55,47.57,75172.0,38.2165,38.2165,38.1924,38.2085,75172.0
2017-05-26 14:20:00,47.57,47.57,47.54,47.55,21565.0,38.2085,38.2085,38.1844,38.1924,21565.0
2017-05-26 14:25:00,47.55,47.57,47.55,47.55,15940.0,38.1924,38.2085,38.1924,38.1924,15940.0
2017-05-26 14:30:00,47.55,47.56,47.51,47.52,36646.0,38.1924,38.2005,38.1603,38.1683,36646.0
2017-05-26 14:35:00,47.52,47.55,47.51,47.53,31513.0,38.1683,38.1924,38.1603,38.1764,31513.0
2017-05-26 14:40:00,47.53,47.53,47.45,47.48,83824.0,38.1764,38.1764,38.1121,38.1362,83824.0
2017-05-26 14:45:00,47.48,47.51,47.46,47.5,51688.0,38.1362,38.1603,38.1201,38.1523,51688.0
2017-05-26 14:50:00,47.51,47.51,47.46,47.48,36467.0,38.1603,38.1603,38.1201,38.1362,36467.0
2017-05-26 14:55:00,47.49,47.5,47.45,47.45,52306.0,38.1442,38.1523,38.1121,38.1121,52306.0
2017-05-26 15:00:00,47.46,47.51,47.46,47.48,32736.0,38.1201,38.1603,38.1201,38.1362,32736.0
2017-05-26 15:05:00,47.48,47.48,47.41,47.42,29966.0,38.1362,38.1362,38.08,38.088,29966.0
2017-05-26 15:10:00,47.43,47.45,47.41,47.43,28197.0,38.0961,38.1121,38.08,38.0961,28197.0
2017-05-26 15:15:00,47.43,47.47,47.43,47.47,24627.0,38.0961,38.1282,38.0961,38.1282,24627.0
2017-05-26 15:20:00,47.46,47.47,47.44,47.44,17382.0,38.1201,38.1282,38.1041,38.1041,17382.0
2017-05-26 15:25:00,47.44,47.45,47.43,47.43,29897.0,38.1041,38.1121,38.0961,38.0961,29897.0
2017-05-26 15:30:00,47.44,47.48,47.43,47.48,41628.0,38.1041,38.1362,38.0961,38.1362,41628.0
2017-05-26 15:35:00,47.47,47.48,47.44,47.44,43559.0,38.1282,38.1362,38.1041,38.1041,43559.0
2017-05-26 15:40:00,47.45,47.46,47.42,47.46,71047.0,38.1121,38.1201,38.088,38.1201,71047.0
2017-05-26 15:45:00,47.45,47.46,47.43,47.44,61568.0,38.1121,38.1201,38.0961,38.1041,61568.0
2017-05-26 15:50:00,47.44,47.47,47.43,47.46,106884.0,38.1041,38.1282,38.0961,38.1201,106884.0
2017-05-26 15:55:00,47.46,47.46,47.4,47.41,180289.0,38.1201,38.1201,38.072,38.08,180289.0
2017-05-30 09:30:00,47.22,47.28,47.1,47.11,64744.0,37.9274,37.9756,37.831,37.839,64744.0
2017-05-30 09:35:00,47.12,47.19,47.05,47.06,37732.0,37.8471,37.9033,37.7908,37.7989,37732.0
2017-05-30 09:40:00,47.07,47.1,47.0,47.09,70899.0,37.8069,37.831,37.7507,37.823,70899.0
2017-05-30 09:45:00,47.09,47.13,47.04,47.05,39055.0,37.823,37.8551,37.7828,37.7908,39055.0
2017-05-30 09:50:00,47.05,47.07,47.02,47.03,47718.0,37.7908,37.8069,37.7667,37.7748,47718.0
2017-05-30 09:55:00,47.03,47.05,46.99,47.03,64106.0,37.7748,37.7908,37.7426,37.7748,64106.0
2017-05-30 10:00:00,47.03,47.06,46.99,47.02,89502.0,37.7748,37.7989,37.7426,37.7667,89502.0
2017-05-30 10:05:00,47.02,47.04,46.94,46.97,127642.0,37.7667,37.7828,37.7025,37.7266,127642.0
2017-05-30 10:10:00,46.97,46.98,46.93,46.95,237064.0,37.7266,37.7346,37.6944,37.7105,237064.0
2017-05-30 10:15:00,46.95,46.97,46.9,46.91,296379.0,37.7105,37.7266,37.6704,37.6784,296379.0
2017-05-30 10:20:00,46.91,46.91,46.84,46.86,59366.0,37.6784,37.6784,37.6222,37.6382,59366.0
2017-05-30 10:25:00,46.85,46.93,46.83,46.9,106651.0,37.6302,37.6944,37.6141,37.6704,106651.0
2017-05-30 10:30:00,46.9,47.01,46.9,47.0,81553.0,37.6704,37.7587,37.6704,37.7507,81553.0
2017-05-30 10:35:00,47.01,47.05,47.0,47.04,82073.0,37.7587,37.7908,37.7507,37.7828,82073.0
2017-05-30 10:40:00,47.04,47.09,47.03,47.03,52660.0,37.7828,37.823,37.7748,37.7748,52660.0
2017-05-30 10:45:00,47.02,47.02,46.99,47.01,28907.0,37.7667,37.7667,37.7426,37.7587,28907.0
2017-05-30 10:50:00,47.02,47.12,47.01,47.11,71721.0,37.7667,37.8471,37.7587,37.839,71721.0
2017-05-30 10:55:00,47.11,47.13,47.08,47.08,43783.0,37.839,37.8551,37.8149,37.8149,43783.0
2017-05-30 11:00:00,47.09,47.14,47.09,47.13,19057.0,37.823,37.8631,37.823,37.8551,19057.0
2017-05-30 11:05:00,47.14,47.15,47.09,47.1,33292.0,37.8631,37.8712,37.823,37.831,33292.0
2017-05-30 11:10:00,47.1,47.11,47.04,47.07,43004.0,37.831,37.839,37.7828,37.8069,43004.0
2017-05-30 11:15:00,47.07,47.11,47.06,47.11,49229.0,37.8069,37.839,37.7989,37.839,49229.0
2017-05-30 11:20:00,47.11,47.13,47.06,47.06,44777.0,37.839,37.8551,37.7989,37.7989,44777.0
2017-05-30 11:25:00,47.07,47.12,47.07,47.09,34754.0,37.8069,37.8471,37.8069,37.823,34754.0
2017-05-30 11:30:00,47.1,47.12,47.09,47.12,29855.0,37.831,37.8471,37.823,37.8471,29855.0
2017-05-30 11:35:00,47.12,47.18,47.12,47.15,31038.0,37.8471,37.8952,37.8471,37.8712,31038.0
2017-05-30 11:40:00,47.15,47.16,47.09,47.11,56548.0,37.8712,37.8792,37.823,37.839,56548.0
2017-05-30 11:45:00,47.12,47.17,47.11,47.16,47828.0,37.8471,37.8872,37.839,37.8792,47828.0
2017-05-30 11:50:00,47.16,47.2,47.15,47.18,28980.0,37.8792,37.9113,37.8712,37.8952,28980.0
2017-05-30 11:55:00,47.18,47.19,47.13,47.18,225713.0,37.8952,37.9033,37.8551,37.8952,225713.0
2017-05-30 12:00:00,47.19,47.25,47.18,47.24,36311.0,37.9033,37.9515,37.8952,37.9434,36311.0
2017-05-30 12:05:00,47.24,47.25,47.17,47.2,64465.0,37.9434,37.9515,37.8872,37.9113,64465.0
2017-05-30 12:10:00,47.2,47.22,47.19,47.22,29129.0,37.9113,37.9274,37.9033,37.9274,29129.0
2017-05-30 12:15:00,47.21,47.24,47.21,47.23,15442.0,37.9193,37.9434,37.9193,37.9354,15442.0
2017-05-30 12:20:00,47.22,47.28,47.22,47.26,23217.0,37.9274,37.9756,37.9274,37.9595,23217.0
2017-05-30 12:25:00,47.25,47.27,47.24,47.26,12547.0,37.9515,37.9675,37.9434,37.9595,12547.0
2017-05-30 12:30:00,47.26,47.28,47.23,47.23,16398.0,37.9595,37.9756,37.9354,37.9354,16398.0
2017-05-30 12:35:00,47.23,47.25,47.23,47.24,19199.0,37.9354,37.9515,37.9354,37.9434,19199.0
2017-05-30 12:40:00,47.25,47.26,47.23,47.23,23276.0,37.9515,37.9595,37.9354,37.9354,23276.0
2017-05-30 12:45:00,47.23,47.25,47.22,47.23,19996.0,37.9354,37.9515,37.9274,37.9354,19996.0
2017-05-30 12:50:00,47.22,47.25,47.21,47.22,34068.0,37.9274,37.9515,37.9193,37.9274,34068.0
2017-05-30 12:55:00,47.21,47.21,47.19,47.2,16435.0,37.9193,37.9193,37.9033,37.9113,16435.0
2017-05-30 13:00:00,47.2,47.2,47.18,47.19,31544.0,37.9113,37.9113,37.8952,37.9033,31544.0
2017-05-30 13:05:00,47.2,47.21,47.16,47.17,60446.0,37.9113,37.9193,37.8792,37.8872,60446.0
2017-05-30 13:10:00,47.18,47.18,47.15,47.15,51059.0,37.8952,37.8952,37.8712,37.8712,51059.0
2017-05-30 13:15:00,47.15,47.15,47.13,47.13,24058.0,37.8712,37.8712,37.8551,37.8551,24058.0
2017-05-30 13:20:00,47.13,47.13,47.11,47.11,22013.0,37.8551,37.8551,37.839,37.839,22013.0
2017-05-30 13:25:00,47.12,47.14,47.11,47.13,18172.0,37.8471,37.8631,37.839,37.8551,18172.0
2017-05-30 13:30:00,47.12,47.14,47.11,47.12,27173.0,37.8471,37.8631,37.839,37.8471,27173.0
2017-05-30 13:35:00,47.12,47.16,47.12,47.16,54943.0,37.8471,37.8792,37.8471,37.8792,54943.0
2017-05-30 13:40:00,47.15,47.18,47.14,47.16,37513.0,37.8712,37.8952,37.8631,37.8792,37513.0
2017-05-30 13:45:00,47.15,47.17,47.15,47.15,106962.0,37.8712,37.8872,37.8712,37.8712,106962.0
2017-05-30 13:50:00,47.15,47.17,47.14,47.15,34380.0,37.8712,37.8872,37.8631,37.8712,34380.0
2017-05-30 13:55:00,47.16,47.16,47.14,47.14,17193.0,37.8792,37.8792,37.8631,37.8631,17193.0
2017-05-30 14:00:00,47.15,47.17,47.13,47.14,48489.0,37.8712,37.8872,37.8551,37.8631,48489.0
2017-05-30 14:05:00,47.14,47.15,47.1,47.12,33065.0,37.8631,37.8712,37.831,37.8471,33065.0
2017-05-30 14:10:00,47.12,47.13,47.1,47.12,56534.0,37.8471,37.8551,37.831,37.8471,56534.0
2017-05-30 14:15:00,47.11,47.13,47.1,47.12,58757.0,37.839,37.8551,37.831,37.8471,58757.0
2017-05-30 14:20:00,47.12,47.13,47.1,47.12,213590.0,37.8471,37.8551,37.831,37.8471,213590.0
2017-05-30 14:25:00,47.12,47.16,47.11,47.14,73856.0,37.8471,37.8792,37.839,37.8631,73856.0
2017-05-30 14:30:00,47.15,47.15,47.1,47.11,59688.0,37.8712,37.8712,37.831,37.839,59688.0
2017-05-30 14:35:00,47.12,47.13,47.11,47.11,41671.0,37.8471,37.8551,37.839,37.839,41671.0
2017-05-30 14:40:00,47.11,47.13,47.11,47.12,22161.0,37.839,37.8551,37.839,37.8471,22161.0
2017-05-30 14:45:00,47.12,47.13,47.1,47.13,36404.0,37.8471,37.8551,37.831,37.8551,36404.0
2017-05-30 14:50:00,47.13,47.16,47.13,47.15,22089.0,37.8551,37.8792,37.8551,37.8712,22089.0
2017-05-30 14:55:00,47.15,47.16,47.14,47.15,13351.0,37.8712,37.8792,37.8631,37.8712,13351.0
2017-05-30 15:00:00,47.14,47.19,47.14,47.16,34580.0,37.8631,37.9033,37.8631,37.8792,34580.0
2017-05-30 15:05:00,47.16,47.16,47.12,47.14,48823.0,37.8792,37.8792,37.8471,37.8631,48823.0
2017-05-30 15:10:00,47.15,47.15,47.11,47.11,27816.0,37.8712,37.8712,37.839,37.839,27816.0
2017-05-30 15:15:00,47.11,47.13,47.11,47.11,83550.0,37.839,37.8551,37.839,37.839,83550.0
2017-05-30 15:20:00,47.11,47.13,47.1,47.12,95191.0,37.839,37.8551,37.831,37.8471,95191.0
2017-05-30 15:25:00,47.11,47.12,47.09,47.09,97559.0,37.839,37.8471,37.823,37.823,97559.0
2017-05-30 15:30:00,47.09,47.11,47.09,47.09,53065.0,37.823,37.839,37.823,37.823,53065.0
2017-05-30 15:35:00,47.1,47.11,47.08,47.09,58805.0,37.831,37.839,37.8149,37.823,58805.0
2017-05-30 15:40:00,47.09,47.14,47.08,47.12,104949.0,37.823,37.8631,37.8149,37.8471,104949.0
2017-05-30 15:45:00,47.11,47.13,47.1,47.12,109100.0,37.839,37.8551,37.831,37.8471,109100.0
2017-05-30 15:50:00,47.12,47.13,47.08,47.09,117776.0,37.8471,37.8551,37.8149,37.823,117776.0
2017-05-30 15:55:00,47.09,47.11,47.08,47.1,272954.0,37.823,37.839,37.8149,37.831,272954.0
2017-05-31 09:30:00,47.1,47.2,47.05,47.1,67875.0,37.831,37.9113,37.7908,37.831,67875.0
2017-05-31 09:35:00,47.09,47.1,46.98,47.03,110696.0,37.823,37.831,37.7346,37.7748,110696.0
2017-05-31 09:40:00,47.02,47.03,46.96,47.0,160998.0,37.7667,37.7748,37.7185,37.7507,160998.0
2017-05-31 09:45:00,47.0,47.01,46.93,46.95,197165.0,37.7507,37.7587,37.6944,37.7105,197165.0
2017-05-31 09:50:00,46.95,47.01,46.89,46.9,107101.0,37.7105,37.7587,37.6623,37.6704,107101.0
2017-05-31 09:55:00,46.9,46.96,46.85,46.88,67661.0,37.6704,37.7185,37.6302,37.6543,67661.0
2017-05-31 10:00:00,46.89,46.92,46.78,46.8,68076.0,37.6623,37.6864,37.574,37.59,68076.0
2017-05-31 10:05:00,46.79,46.8,46.67,46.69,111027.0,37.582,37.59,37.4856,37.5017,111027.0
2017-05-31 10:10:00,46.69,46.75,46.59,46.74,115872.0,37.5017,37.5499,37.4214,37.5418,115872.0
2017-05-31 10:15:00,46.75,46.85,46.73,46.79,63685.0,37.5499,37.6302,37.5338,37.582,63685.0
2017-05-31 10:20:00,46.79,46.88,46.77,46.83,89333.0,37.582,37.6543,37.5659,37.6141,89333.0
2017-05-31 10:25:00,46.82,46.92,46.81,46.92,130335.0,37.6061,37.6864,37.5981,37.6864,130335.0
2017-05-31 10:30:00,46.91,47.07,46.89,47.06,140321.0,37.6784,37.8069,37.6623,37.7989,140321.0
2017-05-31 10:35:00,47.07,47.11,47.02,47.04,88038.0,37.8069,37.839,37.7667,37.7828,88038.0
2017-05-31 10:40:00,47.05,47.11,46.99,47.1,288280.0,37.7908,37.839,37.7426,37.831,288280.0
2017-05-31 10:45:00,47.11,47.15,47.05,47.11,66174.0,37.839,37.8712,37.7908,37.839,66174.0
2017-05-31 10:50:00,47.11,47.21,47.1,47.2,78282.0,37.839,37.9193,37.831,37.9113,78282.0
2017-05-31 10:55:00,47.2,47.21,47.16,47.18,66544.0,37.9113,37.9193,37.8792,37.8952,66544.0
2017-05-31 11:00:00,47.18,47.26,47.09,47.24,187857.0,37.8952,37.9595,37.823,37.9434,187857.0
2017-05-31 11:05:00,47.24,47.28,47.19,47.2,66189.0,37.9434,37.9756,37.9033,37.9113,66189.0
2017-05-31 11:10:00,47.2,47.2,47.05,47.08,54449.0,37.9113,37.9113,37.7908,37.8149,54449.0
2017-05-31 11:15:00,47.07,47.12,47.03,47.1,63197.0,37.8069,37.8471,37.7748,37.831,63197.0
2017-05-31 11:20:00,47.1,47.18,47.09,47.16,52296.0,37.831,37.8952,37.823,37.8792,52296.0
2017-05-31 11:25:00,47.16,47.16,47.04,47.07,71712.0,37.8792,37.8792,37.7828,37.8069,71712.0
2017-05-31 11:30:00,47.07,47.07,46.94,46.96,65015.0,37.8069,37.8069,37.7025,37.7185,65015.0
2017-05-31 11:35:00,46.97,47.01,46.9,46.91,66379.0,37.7266,37.7587,37.6704,37.6784,66379.0
2017-05-31 11:40:00,46.92,46.96,46.89,46.9,49276.0,37.6864,37.7185,37.6623,37.6704,49276.0
2017-05-31 11:45:00,46.89,46.95,46.86,46.94,56780.0,37.6623,37.7105,37.6382,37.7025,56780.0
2017-05-31 11:50:00,46.94,46.95,46.89,46.95,42206.0,37.7025,37.7105,37.6623,37.7105,42206.0
2017-05-31 11:55:00,46.95,46.97,46.92,46.94,113592.0,37.7105,37.7266,37.6864,37.7025,113592.0
2017-05-31 12:00:00,46.94,47.02,46.93,47.0,92098.0,37.7025,37.7667,37.6944,37.7507,92098.0
2017-05-31 12:05:00,47.0,47.08,47.0,47.07,33358.0,37.7507,37.8149,37.7507,37.8069,33358.0
2017-05-31 12:10:00,47.08,47.08,47.0,47.03,61674.0,37.8149,37.8149,37.7507,37.7748,61674.0
2017-05-31 12:15:00,47.03,47.04,47.0,47.03,48810.0,37.7748,37.7828,37.7507,37.7748,48810.0
2017-05-31 12:20:00,47.03,47.05,47.01,47.04,39971.0,37.7748,37.7908,37.7587,37.7828,39971.0
2017-05-31 12:25:00,47.05,47.06,46.99,47.03,39490.0,37.7908,37.7989,37.7426,37.7748,39490.0
2017-05-31 12:30:00,47.03,47.04,46.99,47.02,33413.0,37.7748,37.7828,37.7426,37.7667,33413.0
2017-05-31 12:35:00,47.02,47.03,46.98,47.01,17990.0,37.7667,37.7748,37.7346,37.7587,17990.0
2017-05-31 12:40:00,47.0,47.02,46.95,46.96,40404.0,37.7507,37.7667,37.7105,37.7185,40404.0
2017-05-31 12:45:00,46.96,46.97,46.93,46.97,36539.0,37.7185,37.7266,37.6944,37.7266,36539.0
2017-05-31 12:50:00,46.97,47.01,46.95,46.98,57426.0,37.7266,37.7587,37.7105,37.7346,57426.0
2017-05-31 12:55:00,46.98,46.99,46.95,46.97,34062.0,37.7346,37.7426,37.7105,37.7266,34062.0
2017-05-31 13:00:00,46.97,46.99,46.96,46.98,58811.0,37.7266,37.7426,37.7185,37.7346,58811.0
2017-05-31 13:05:00,46.97,47.0,46.95,46.97,54685.0,37.7266,37.7507,37.7105,37.7266,54685.0
2017-05-31 13:10:00,46.97,47.02,46.95,47.02,35389.0,37.7266,37.7667,37.7105,37.7667,35389.0
2017-05-31 13:15:00,47.03,47.05,46.99,47.01,50092.0,37.7748,37.7908,37.7426,37.7587,50092.0
2017-05-31 13:20:00,47.01,47.02,46.96,46.97,36239.0,37.7587,37.7667,37.7185,37.7266,36239.0
2017-05-31 13:25:00,46.97,47.02,46.96,46.99,38830.0,37.7266,37.7667,37.7185,37.7426,38830.0
2017-05-31 13:30:00,46.98,47.04,46.98,47.04,34182.0,37.7346,37.7828,37.7346,37.7828,34182.0
2017-05-31 13:35:00,47.03,47.04,47.0,47.03,42260.0,37.7748,37.7828,37.7507,37.7748,42260.0
2017-05-31 13:40:00,47.03,47.03,46.97,47.0,38143.0,37.7748,37.7748,37.7266,37.7507,38143.0
2017-05-31 13:45:00,46.99,47.01,46.95,46.98,36490.0,37.7426,37.7587,37.7105,37.7346,36490.0
2017-05-31 13:50:00,46.98,47.03,46.97,46.99,31375.0,37.7346,37.7748,37.7266,37.7426,31375.0
2017-05-31 13:55:00,46.99,47.0,46.96,46.99,35122.0,37.7426,37.7507,37.7185,37.7426,35122.0
2017-05-31 14:00:00,47.0,47.01,46.93,46.95,50751.0,37.7507,37.7587,37.6944,37.7105,50751.0
2017-05-31 14:05:00,46.95,47.0,46.95,46.98,60383.0,37.7105,37.7507,37.7105,37.7346,60383.0
2017-05-31 14:10:00,46.98,47.0,46.94,46.98,54866.0,37.7346,37.7507,37.7025,37.7346,54866.0
2017-05-31 14:15:00,46.98,47.05,46.98,47.05,42474.0,37.7346,37.7908,37.7346,37.7908,42474.0
2017-05-31 14:20:00,47.05,47.08,47.03,47.06,51935.0,37.7908,37.8149,37.7748,37.7989,51935.0
2017-05-31 14:25:00,47.06,47.09,47.05,47.07,27727.0,37.7989,37.823,37.7908,37.8069,27727.0
2017-05-31 14:30:00,47.06,47.08,47.03,47.07,40560.0,37.7989,37.8149,37.7748,37.8069,40560.0
2017-05-31 14:35:00,47.08,47.13,47.07,47.12,58986.0,37.8149,37.8551,37.8069,37.8471,58986.0
2017-05-31 14:40:00,47.12,47.14,47.11,47.12,26881.0,37.8471,37.8631,37.839,37.8471,26881.0
2017-05-31 14:45:00,47.13,47.13,47.09,47.11,68096.0,37.8551,37.8551,37.823,37.839,68096.0
2017-05-31 14:50:00,47.11,47.11,47.06,47.09,49096.0,37.839,37.839,37.7989,37.823,49096.0
2017-05-31 14:55:00,47.09,47.1,47.04,47.04,56437.0,37.823,37.831,37.7828,37.7828,56437.0
2017-05-31 15:00:00,47.05,47.11,47.04,47.08,79843.0,37.7908,37.839,37.7828,37.8149,79843.0
2017-05-31 15:05:00,47.07,47.08,47.01,47.03,63468.0,37.8069,37.8149,37.7587,37.7748,63468.0
2017-05-31 15:10:00,47.04,47.07,47.02,47.07,39707.0,37.7828,37.8069,37.7667,37.8069,39707.0
2017-05-31 15:15:00,47.06,47.11,47.06,47.1,62826.0,37.7989,37.839,37.7989,37.831,62826.0
2017-05-31 15:20:00,47.1,47.13,47.09,47.12,85373.0,37.831,37.8551,37.823,37.8471,85373.0
2017-05-31 15:25:00,47.12,47.15,47.09,47.09,69797.0,37.8471,37.8712,37.823,37.823,69797.0
2017-05-31 15:30:00,47.1,47.13,47.08,47.12,121680.0,37.831,37.8551,37.8149,37.8471,121680.0
2017-05-31 15:35:00,47.12,47.14,47.1,47.13,132485.0,37.8471,37.8631,37.831,37.8551,132485.0
2017-05-31 15:40:00,47.14,47.15,47.13,47.14,122483.0,37.8631,37.8712,37.8551,37.8631,122483.0
2017-05-31 15:45:00,47.14,47.18,47.13,47.14,184994.0,37.8631,37.8952,37.8551,37.8631,184994.0
2017-05-31 15:50:00,47.14,47.15,47.1,47.1,102655.0,37.8631,37.8712,37.831,37.831,102655.0
2017-05-31 15:55:00,47.11,47.13,47.1,47.12,300344.0,37.839,37.8551,37.831,37.8471,300344.0
2017-06-01 09:30:00,47.23,47.23,47.09,47.17,61618.0,37.9354,37.9354,37.823,37.8872,61618.0
2017-06-01 09:35:00,47.18,47.19,47.05,47.09,40811.0,37.8952,37.9033,37.7908,37.823,40811.0
2017-06-01 09:40:00,47.08,47.12,47.0,47.01,44247.0,37.8149,37.8471,37.7507,37.7587,44247.0
2017-06-01 09:45:00,47.01,47.1,47.0,47.05,68224.0,37.7587,37.831,37.7507,37.7908,68224.0
2017-06-01 09:50:00,47.06,47.12,46.96,46.99,73373.0,37.7989,37.8471,37.7185,37.7426,73373.0
2017-06-01 09:55:00,46.99,47.06,46.98,47.06,49570.0,37.7426,37.7989,37.7346,37.7989,49570.0
2017-06-01 10:00:00,47.07,47.07,46.97,46.97,60280.0,37.8069,37.8069,37.7266,37.7266,60280.0
2017-06-01 10:05:00,46.96,46.98,46.91,46.97,51502.0,37.7185,37.7346,37.6784,37.7266,51502.0
2017-06-01 10:10:00,46.98,47.08,46.98,47.08,52196.0,37.7346,37.8149,37.7346,37.8149,52196.0
2017-06-01 10:15:00,47.09,47.17,47.07,47.16,46990.0,37.823,37.8872,37.8069,37.8792,46990.0
2017-06-01 10:20:00,47.16,47.22,47.14,47.16,61094.0,37.8792,37.9274,37.8631,37.8792,61094.0
2017-06-01 10:25:00,47.17,47.26,47.16,47.23,45117.0,37.8872,37.9595,37.8792,37.9354,45117.0
2017-06-01 10:30:00,47.23,47.23,47.07,47.1,56820.0,37.9354,37.9354,37.8069,37.831,56820.0
2017-06-01 10:35:00,47.1,47.17,47.1,47.15,50368.0,37.831,37.8872,37.831,37.8712,50368.0
2017-06-01 10:40:00,47.15,47.17,47.1,47.11,42942.0,37.8712,37.8872,37.831,37.839,42942.0
2017-06-01 10:45:00,47.11,47.15,47.07,47.08,52002.0,37.839,37.8712,37.8069,37.8149,52002.0
2017-06-01 10:50:00,47.08,47.13,47.02,47.12,86031.0,37.8149,37.8551,37.7667,37.8471,86031.0
2017-06-01 10:55:00,47.12,47.18,47.11,47.17,43170.0,37.8471,37.8952,37.839,37.8872,43170.0
2017-06-01 11:00:00,47.18,47.22,47.15,47.16,39392.0,37.8952,37.9274,37.8712,37.8792,39392.0
2017-06-01 11:05:00,47.15,47.18,47.15,47.18,42263.0,37.8712,37.8952,37.8712,37.8952,42263.0
2017-06-01 11:10:00,47.18,47.23,47.18,47.18,28600.0,37.8952,37.9354,37.8952,37.8952,28600.0
2017-06-01 11:15:00,47.19,47.22,47.16,47.17,45657.0,37.9033,37.9274,37.8792,37.8872,45657.0
2017-06-01 11:20:00,47.18,47.19,47.11,47.18,45111.0,37.8952,37.9033,37.839,37.8952,45111.0
2017-06-01 11:25:00,47.18,47.22,47.16,47.16,35249.0,37.8952,37.9274,37.8792,37.8792,35249.0
2017-06-01 11:30:00,47.17,47.19,47.16,47.18,155822.0,37.8872,37.9033,37.8792,37.8952,155822.0
2017-06-01 11:35:00,47.18,47.19,47.14,47.17,37456.0,37.8952,37.9033,37.8631,37.8872,37456.0
2017-06-01 11:40:00,47.16,47.17,47.1,47.12,31302.0,37.8792,37.8872,37.831,37.8471,31302.0
2017-06-01 11:45:00,47.12,47.13,47.1,47.13,22724.0,37.8471,37.8551,37.831,37.8551,22724.0
2017-06-01 11:50:00,47.13,47.19,47.12,47.17,47917.0,37.8551,37.9033,37.8471,37.8872,47917.0
2017-06-01 11:55:00,47.17,47.21,47.17,47.17,34073.0,37.8872,37.9193,37.8872,37.8872,34073.0
2017-06-01 12:00:00,47.17,47.23,47.16,47.16,75480.0,37.8872,37.9354,37.8792,37.8792,75480.0
2017-06-01 12:05:00,47.15,47.16,47.11,47.12,35102.0,37.8712,37.8792,37.839,37.8471,35102.0
2017-06-01 12:10:00,47.11,47.13,47.1,47.11,52629.0,37.839,37.8551,37.831,37.839,52629.0
2017-06-01 12:15:00,47.12,47.16,47.11,47.13,39887.0,37.8471,37.8792,37.839,37.8551,39887.0
2017-06-01 12:20:00,47.13,47.13,47.08,47.09,60018.0,37.8551,37.8551,37.8149,37.823,60018.0
2017-06-01 12:25:00,47.09,47.1,47.05,47.05,55969.0,37.823,37.831,37.7908,37.7908,55969.0
2017-06-01 12:30:00,47.05,47.07,47.04,47.06,45276.0,37.7908,37.8069,37.7828,37.7989,45276.0
2017-06-01 12:35:00,47.07,47.12,47.05,47.11,61904.0,37.8069,37.8471,37.7908,37.839,61904.0
2017-06-01 12:40:00,47.12,47.14,47.11,47.13,28848.0,37.8471,37.8631,37.839,37.8551,28848.0
2017-06-01 12:45:00,47.13,47.13,47.1,47.1,32708.0,37.8551,37.8551,37.831,37.831,32708.0
2017-06-01 12:50:00,47.11,47.12,47.1,47.11,39309.0,37.839,37.8471,37.831,37.839,39309.0
2017-06-01 12:55:00,47.12,47.13,47.1,47.12,34862.0,37.8471,37.8551,37.831,37.8471,34862.0
2017-06-01 13:00:00,47.12,47.17,47.11,47.14,698267.0,37.8471,37.8872,37.839,37.8631,698267.0
2017-06-01 13:05:00,47.14,47.31,47.13,47.29,89077.0,37.8631,37.9997,37.8551,37.9836,89077.0
2017-06-01 13:10:00,47.29,47.3,47.23,47.27,96737.0,37.9836,37.9916,37.9354,37.9675,96737.0
2017-06-01 13:15:00,47.26,47.3,47.23,47.24,70022.0,37.9595,37.9916,37.9354,37.9434,70022.0
2017-06-01 13:20:00,47.25,47.27,47.22,47.26,51473.0,37.9515,37.9675,37.9274,37.9595,51473.0
2017-06-01 13:25:00,47.26,47.29,47.23,47.23,42582.0,37.9595,37.9836,37.9354,37.9354,42582.0
2017-06-01 13:30:00,47.23,47.25,47.19,47.25,59517.0,37.9354,37.9515,37.9033,37.9515,59517.0
2017-06-01 13:35:00,47.25,47.29,47.23,47.26,34943.0,37.9515,37.9836,37.9354,37.9595,34943.0
2017-06-01 13:40:00,47.25,47.3,47.24,47.3,25869.0,37.9515,37.9916,37.9434,37.9916,25869.0
2017-06-01 13:45:00,47.3,47.33,47.29,47.31,28161.0,37.9916,38.0157,37.9836,37.9997,28161.0
2017-06-01 13:50:00,47.31,47.32,47.27,47.29,42421.0,37.9997,38.0077,37.9675,37.9836,42421.0
2017-06-01 13:55:00,47.29,47.31,47.28,47.31,17416.0,37.9836,37.9997,37.9756,37.9997,17416.0
2017-06-01 14:00:00,47.31,47.34,47.3,47.33,20049.0,37.9997,38.0238,37.9916,38.0157,20049.0
2017-06-01 14:05:00,47.32,47.36,47.31,47.36,19977.0,38.0077,38.0398,37.9997,38.0398,19977.0
2017-06-01 14:10:00,47.37,47.38,47.35,47.35,78833.0,38.0479,38.0559,38.0318,38.0318,78833.0
2017-06-01 14:15:00,47.35,47.35,47.31,47.33,43445.0,38.0318,38.0318,37.9997,38.0157,43445.0
2017-06-01 14:20:00,47.34,47.39,47.33,47.38,41207.0,38.0238,38.0639,38.0157,38.0559,41207.0
2017-06-01 14:25:00,47.37,47.4,47.35,47.35,52231.0,38.0479,38.072,38.0318,38.0318,52231.0
2017-06-01 14:30:00,47.35,47.35,47.33,47.34,28782.0,38.0318,38.0318,38.0157,38.0238,28782.0
2017-06-01 14:35:00,47.33,47.36,47.31,47.36,36580.0,38.0157,38.0398,37.9997,38.0398,36580.0
2017-06-01 14:40:00,47.36,47.4,47.35,47.37,62762.0,38.0398,38.072,38.0318,38.0479,62762.0
2017-06-01 14:45:00,47.36,47.41,47.36,47.4,34007.0,38.0398,38.08,38.0398,38.072,34007.0
2017-06-01 14:50:00,47.41,47.43,47.4,47.42,35889.0,38.08,38.0961,38.072,38.088,35889.0
2017-06-01 14:55:00,47.42,47.46,47.39,47.39,55214.0,38.088,38.1201,38.0639,38.0639,55214.0
2017-06-01 15:00:00,47.4,47.42,47.37,47.37,44761.0,38.072,38.088,38.0479,38.0479,44761.0
2017-06-01 15:05:00,47.38,47.41,47.33,47.33,50985.0,38.0559,38.08,38.0157,38.0157,50985.0
2017-06-01 15:10:00,47.34,47.35,47.3,47.32,45873.0,38.0238,38.0318,37.9916,38.0077,45873.0
2017-06-01 15:15:00,47.33,47.33,47.28,47.28,70979.0,38.0157,38.0157,37.9756,37.9756,70979.0
2017-06-01 15:20:00,47.28,47.28,47.23,47.27,74402.0,37.9756,37.9756,37.9354,37.9675,74402.0
2017-06-01 15:25:00,47.27,47.28,47.25,47.28,40429.0,37.9675,37.9756,37.9515,37.9756,40429.0
2017-06-01 15:30:00,47.29,47.3,47.26,47.3,63557.0,37.9836,37.9916,37.9595,37.9916,63557.0
2017-06-01 15:35:00,47.3,47.3,47.26,47.29,85518.0,37.9916,37.9916,37.9595,37.9836,85518.0
2017-06-01 15:40:00,47.29,47.3,47.26,47.27,128070.0,37.9836,37.9916,37.9595,37.9675,128070.0
2017-06-01 15:45:00,47.26,47.31,47.26,47.29,108759.0,37.9595,37.9997,37.9595,37.9836,108759.0
2017-06-01 15:50:00,47.28,47.35,47.27,47.34,207674.0,37.9756,38.0318,37.9675,38.0238,207674.0
2017-06-01 15:55:00,47.34,47.42,47.33,47.41,274660.0,38.0238,38.088,38.0157,38.08,274660.0
2017-06-02 09:30:00,47.12,47.26,47.07,47.24,92841.0,37.8471,37.9595,37.8069,37.9434,92841.0
2017-06-02 09:35:00,47.24,47.32,47.19,47.29,35457.0,37.9434,38.0077,37.9033,37.9836,35457.0
2017-06-02 09:40:00,47.29,47.29,47.09,47.09,49257.0,37.9836,37.9836,37.823,37.823,49257.0
2017-06-02 09:45:00,47.1,47.11,47.07,47.09,149428.0,37.831,37.839,37.8069,37.823,149428.0
2017-06-02 09:50:00,47.09,47.11,47.09,47.1,115308.0,37.823,37.839,37.823,37.831,115308.0
2017-06-02 09:55:00,47.1,47.16,47.08,47.16,87636.0,37.831,37.8792,37.8149,37.8792,87636.0
2017-06-02 10:00:00,47.16,47.35,47.16,47.33,40692.0,37.8792,38.0318,37.8792,38.0157,40692.0
2017-06-02 10:05:00,47.32,47.38,47.29,47.31,38261.0,38.0077,38.0559,37.9836,37.9997,38261.0
2017-06-02 10:10:00,47.32,47.34,47.28,47.3,34451.0,38.0077,38.0238,37.9756,37.9916,34451.0
2017-06-02 10:15:00,47.3,47.32,47.22,47.22,34312.0,37.9916,38.0077,37.9274,37.9274,34312.0
2017-06-02 10:20:00,47.23,47.25,47.15,47.15,77428.0,37.9354,37.9515,37.8712,37.8712,77428.0
2017-06-02 10:25:00,47.16,47.2,47.12,47.19,73847.0,37.8792,37.9113,37.8471,37.9033,73847.0
2017-06-02 10:30:00,47.19,47.28,47.19,47.26,37187.0,37.9033,37.9756,37.9033,37.9595,37187.0
2017-06-02 10:35:00,47.26,47.32,47.26,47.28,44221.0,37.9595,38.0077,37.9595,37.9756,44221.0
2017-06-02 10:40:00,47.28,47.33,47.26,47.33,34622.0,37.9756,38.0157,37.9595,38.0157,34622.0
2017-06-02 10:45:00,47.33,47.38,47.31,47.37,38576.0,38.0157,38.0559,37.9997,38.0479,38576.0
2017-06-02 10:50:00,47.38,47.45,47.35,47.41,42902.0,38.0559,38.1121,38.0318,38.08,42902.0
2017-06-02 10:55:00,47.4,47.45,47.39,47.42,56993.0,38.072,38.1121,38.0639,38.088,56993.0
2017-06-02 11:00:00,47.42,47.47,47.41,47.44,29278.0,38.088,38.1282,38.08,38.1041,29278.0
2017-06-02 11:05:00,47.43,47.46,47.39,47.41,36230.0,38.0961,38.1201,38.0639,38.08,36230.0
2017-06-02 11:10:00,47.41,47.43,47.39,47.41,33194.0,38.08,38.0961,38.0639,38.08,33194.0
2017-06-02 11:15:00,47.41,47.41,47.36,47.38,25255.0,38.08,38.08,38.0398,38.0559,25255.0
2017-06-02 11:20:00,47.38,47.39,47.36,47.37,29797.0,38.0559,38.0639,38.0398,38.0479,29797.0
2017-06-02 11:25:00,47.38,47.4,47.35,47.36,47688.0,38.0559,38.072,38.0318,38.0398,47688.0
2017-06-02 11:30:00,47.37,47.39,47.35,47.37,26730.0,38.0479,38.0639,38.0318,38.0479,26730.0
2017-06-02 11:35:00,47.37,47.38,47.35,47.36,35734.0,38.0479,38.0559,38.0318,38.0398,35734.0
2017-06-02 11:40:00,47.36,47.4,47.35,47.38,31748.0,38.0398,38.072,38.0318,38.0559,31748.0
2017-06-02 11:45:00,47.37,47.41,47.35,47.36,41831.0,38.0479,38.08,38.0318,38.0398,41831.0
2017-06-02 11:50:00,47.37,47.42,47.36,47.42,27943.0,38.0479,38.088,38.0398,38.088,27943.0
2017-06-02 11:55:00,47.42,47.47,47.42,47.47,28174.0,38.088,38.1282,38.088,38.1282,28174.0
2017-06-02 12:00:00,47.46,47.47,47.4,47.42,32164.0,38.1201,38.1282,38.072,38.088,32164.0
2017-06-02 12:05:00,47.43,47.47,47.41,47.46,24131.0,38.0961,38.1282,38.08,38.1201,24131.0
2017-06-02 12:10:00,47.46,47.51,47.45,47.51,20534.0,38.1201,38.1603,38.1121,38.1603,20534.0
2017-06-02 12:15:00,47.5,47.51,47.49,47.49,24228.0,38.1523,38.1603,38.1442,38.1442,24228.0
2017-06-02 12:20:00,47.49,47.51,47.46,47.51,33368.0,38.1442,38.1603,38.1201,38.1603,33368.0
2017-06-02 12:25:00,47.51,47.53,47.49,47.52,34991.0,38.1603,38.1764,38.1442,38.1683,34991.0
2017-06-02 12:30:00,47.53,47.53,47.46,47.47,22795.0,38.1764,38.1764,38.1201,38.1282,22795.0
2017-06-02 12:35:00,47.47,47.49,47.47,47.47,15021.0,38.1282,38.1442,38.1282,38.1282,15021.0
2017-06-02 12:40:00,47.48,47.48,47.44,47.45,32244.0,38.1362,38.1362,38.1041,38.1121,32244.0
2017-06-02 12:45:00,47.45,47.45,47.4,47.41,79012.0,38.1121,38.1121,38.072,38.08,79012.0
2017-06-02 12:50:00,47.42,47.43,47.38,47.41,137316.0,38.088,38.0961,38.0559,38.08,137316.0
2017-06-02 12:55:00,47.41,47.44,47.4,47.41,40335.0,38.08,38.1041,38.072,38.08,40335.0
2017-06-02 13:00:00,47.42,47.44,47.4,47.43,39122.0,38.088,38.1041,38.072,38.0961,39122.0
2017-06-02 13:05:00,47.43,47.44,47.41,47.42,44474.0,38.0961,38.1041,38.08,38.088,44474.0
2017-06-02 13:10:00,47.41,47.46,47.41,47.45,38812.0,38.08,38.1201,38.08,38.1121,38812.0
2017-06-02 13:15:00,47.46,47.5,47.44,47.5,70324.0,38.1201,38.1523,38.1041,38.1523,70324.0
2017-06-02 13:20:00,47.49,47.52,47.49,47.5,64468.0,38.1442,38.1683,38.1442,38.1523,64468.0
2017-06-02 13:25:00,47.5,47.55,47.5,47.54,66038.0,38.1523,38.1924,38.1523,38.1844,66038.0
2017-06-02 13:30:00,47.53,47.56,47.51,47.56,32654.0,38.1764,38.2005,38.1603,38.2005,32654.0
2017-06-02 13:35:00,47.56,47.62,47.55,47.62,84366.0,38.2005,38.2487,38.1924,38.2487,84366.0
2017-06-02 13:40:00,47.61,47.7,47.61,47.66,319906.0,38.2406,38.3129,38.2406,38.2808,319906.0
2017-06-02 13:45:00,47.66,47.68,47.64,47.65,79020.0,38.2808,38.2969,38.2647,38.2728,79020.0
2017-06-02 13:50:00,47.65,47.69,47.64,47.66,47126.0,38.2728,38.3049,38.2647,38.2808,47126.0
2017-06-02 13:55:00,47.66,47.69,47.65,47.67,19969.0,38.2808,38.3049,38.2728,38.2888,19969.0
2017-06-02 14:00:00,47.66,47.68,47.64,47.68,24101.0,38.2808,38.2969,38.2647,38.2969,24101.0
2017-06-02 14:05:00,47.67,47.69,47.65,47.67,20717.0,38.2888,38.3049,38.2728,38.2888,20717.0
2017-06-02 14:10:00,47.66,47.67,47.65,47.66,19013.0,38.2808,38.2888,38.2728,38.2808,19013.0
2017-06-02 14:15:00,47.66,47.7,47.65,47.69,35514.0,38.2808,38.3129,38.2728,38.3049,35514.0
2017-06-02 14:20:00,47.69,47.69,47.63,47.64,22988.0,38.3049,38.3049,38.2567,38.2647,22988.0
2017-06-02 14:25:00,47.64,47.64,47.58,47.59,41845.0,38.2647,38.2647,38.2165,38.2246,41845.0
2017-06-02 14:30:00,47.59,47.61,47.56,47.58,62924.0,38.2246,38.2406,38.2005,38.2165,62924.0
2017-06-02 14:35:00,47.58,47.61,47.55,47.57,44015.0,38.2165,38.2406,38.1924,38.2085,44015.0
2017-06-02 14:40:00,47.56,47.56,47.51,47.56,92393.0,38.2005,38.2005,38.1603,38.2005,92393.0
2017-06-02 14:45:00,47.56,47.58,47.54,47.57,52422.0,38.2005,38.2165,38.1844,38.2085,52422.0
2017-06-02 14:50:00,47.56,47.6,47.56,47.59,33412.0,38.2005,38.2326,38.2005,38.2246,33412.0
2017-06-02 14:55:00,47.59,47.62,47.57,47.6,35136.0,38.2246,38.2487,38.2085,38.2326,35136.0
2017-06-02 15:00:00,47.6,47.62,47.59,47.62,32557.0,38.2326,38.2487,38.2246,38.2487,32557.0
2017-06-02 15:05:00,47.62,47.62,47.58,47.59,128412.0,38.2487,38.2487,38.2165,38.2246,128412.0
2017-06-02 15:10:00,47.58,47.59,47.56,47.58,28897.0,38.2165,38.2246,38.2005,38.2165,28897.0
2017-06-02 15:15:00,47.58,47.58,47.55,47.55,33746.0,38.2165,38.2165,38.1924,38.1924,33746.0
2017-06-02 15:20:00,47.55,47.55,47.52,47.53,39903.0,38.1924,38.1924,38.1683,38.1764,39903.0
2017-06-02 15:25:00,47.53,47.53,47.52,47.53,88982.0,38.1764,38.1764,38.1683,38.1764,88982.0
2017-06-02 15:30:00,47.53,47.57,47.53,47.54,85961.0,38.1764,38.2085,38.1764,38.1844,85961.0
2017-06-02 15:35:00,47.53,47.57,47.5,47.55,86411.0,38.1764,38.2085,38.1523,38.1924,86411.0
2017-06-02 15:40:00,47.56,47.57,47.51,47.53,70518.0,38.2005,38.2085,38.1603,38.1764,70518.0
2017-06-02 15:45:00,47.53,47.54,47.49,47.51,154450.0,38.1764,38.1844,38.1442,38.1603,154450.0
2017-06-02 15:50:00,47.51,47.53,47.47,47.47,147847.0,38.1603,38.1764,38.1282,38.1282,147847.0
2017-06-02 15:55:00,47.48,47.52,47.44,47.51,615159.0,38.1362,38.1683,38.1041,38.1603,615159.0
2017-06-05 09:30:00,47.6,47.67,47.55,47.65,88501.0,38.2326,38.2888,38.1924,38.2728,88501.0
2017-06-05 09:35:00,47.66,47.74,47.66,47.71,39820.0,38.2808,38.345,38.2808,38.3209,39820.0
2017-06-05 09:40:00,47.7,47.71,47.65,47.67,31200.0,38.3129,38.3209,38.2728,38.2888,31200.0
2017-06-05 09:45:00,47.67,47.72,47.65,47.68,34990.0,38.2888,38.329,38.2728,38.2969,34990.0
2017-06-05 09:50:00,47.69,47.75,47.69,47.73,27101.0,38.3049,38.3531,38.3049,38.337,27101.0
2017-06-05 09:55:00,47.73,47.87,47.73,47.83,73361.0,38.337,38.4495,38.337,38.4173,73361.0
2017-06-05 10:00:00,47.83,47.88,47.8,47.87,109646.0,38.4173,38.4575,38.3932,38.4495,109646.0
2017-06-05 10:05:00,47.86,47.87,47.78,47.86,122425.0,38.4414,38.4495,38.3772,38.4414,122425.0
2017-06-05 10:10:00,47.87,47.87,47.8,47.8,86761.0,38.4495,38.4495,38.3932,38.3932,86761.0
2017-06-05 10:15:00,47.81,47.84,47.79,47.79,51110.0,38.4013,38.4254,38.3852,38.3852,51110.0
2017-06-05 10:20:00,47.8,47.84,47.78,47.84,77884.0,38.3932,38.4254,38.3772,38.4254,77884.0
2017-06-05 10:25:00,47.84,47.87,47.79,47.79,49232.0,38.4254,38.4495,38.3852,38.3852,49232.0
2017-06-05 10:30:00,47.8,47.8,47.75,47.77,37679.0,38.3932,38.3932,38.3531,38.3691,37679.0
2017-06-05 10:35:00,47.77,47.79,47.74,47.75,61223.0,38.3691,38.3852,38.345,38.3531,61223.0
2017-06-05 10:40:00,47.75,47.81,47.74,47.81,44757.0,38.3531,38.4013,38.345,38.4013,44757.0
2017-06-05 10:45:00,47.8,47.81,47.78,47.79,63460.0,38.3932,38.4013,38.3772,38.3852,63460.0
2017-06-05 10:50:00,47.79,47.81,47.79,47.8,51930.0,38.3852,38.4013,38.3852,38.3932,51930.0
2017-06-05 10:55:00,47.79,47.81,47.76,47.8,76715.0,38.3852,38.4013,38.3611,38.3932,76715.0
2017-06-05 11:00:00,47.8,47.85,47.8,47.84,62896.0,38.3932,38.4334,38.3932,38.4254,62896.0
2017-06-05 11:05:00,47.84,47.9,47.83,47.86,80039.0,38.4254,38.4736,38.4173,38.4414,80039.0
2017-06-05 11:10:00,47.86,47.91,47.86,47.88,53126.0,38.4414,38.4816,38.4414,38.4575,53126.0
2017-06-05 11:15:00,47.88,47.91,47.88,47.9,30140.0,38.4575,38.4816,38.4575,38.4736,30140.0
2017-06-05 11:20:00,47.9,47.92,47.87,47.88,42990.0,38.4736,38.4896,38.4495,38.4575,42990.0
2017-06-05 11:25:00,47.87,47.88,47.81,47.82,61409.0,38.4495,38.4575,38.4013,38.4093,61409.0
2017-06-05 11:30:00,47.82,47.84,47.79,47.79,29092.0,38.4093,38.4254,38.3852,38.3852,29092.0
2017-06-05 11:35:00,47.79,47.82,47.78,47.78,34774.0,38.3852,38.4093,38.3772,38.3772,34774.0
2017-06-05 11:40:00,47.78,47.8,47.77,47.77,20283.0,38.3772,38.3932,38.3691,38.3691,20283.0
2017-06-05 11:45:00,47.78,47.79,47.73,47.75,41588.0,38.3772,38.3852,38.337,38.3531,41588.0
2017-06-05 11:50:00,47.75,47.81,47.74,47.8,29222.0,38.3531,38.4013,38.345,38.3932,29222.0
2017-06-05 11:55:00,47.8,47.87,47.8,47.85,28005.0,38.3932,38.4495,38.3932,38.4334,28005.0
2017-06-05 12:00:00,47.85,47.94,47.85,47.93,52050.0,38.4334,38.5057,38.4334,38.4977,52050.0
2017-06-05 12:05:00,47.93,47.95,47.88,47.89,27099.0,38.4977,38.5137,38.4575,38.4655,27099.0
2017-06-05 12:10:00,47.88,47.88,47.84,47.85,43651.0,38.4575,38.4575,38.4254,38.4334,43651.0
2017-06-05 12:15:00,47.84,47.86,47.82,47.84,31521.0,38.4254,38.4414,38.4093,38.4254,31521.0
2017-06-05 12:20:00,47.84,47.89,47.84,47.88,54967.0,38.4254,38.4655,38.4254,38.4575,54967.0
2017-06-05 12:25:00,47.87,47.89,47.86,47.89,28695.0,38.4495,38.4655,38.4414,38.4655,28695.0
2017-06-05 12:30:00,47.89,47.9,47.85,47.88,18213.0,38.4655,38.4736,38.4334,38.4575,18213.0
2017-06-05 12:35:00,47.88,47.89,47.85,47.86,22655.0,38.4575,38.4655,38.4334,38.4414,22655.0
2017-06-05 12:40:00,47.85,47.89,47.84,47.89,28383.0,38.4334,38.4655,38.4254,38.4655,28383.0
2017-06-05 12:45:00,47.89,47.9,47.86,47.87,17992.0,38.4655,38.4736,38.4414,38.4495,17992.0
2017-06-05 12:50:00,47.87,47.91,47.86,47.9,25966.0,38.4495,38.4816,38.4414,38.4736,25966.0
2017-06-05 12:55:00,47.9,47.95,47.89,47.94,10805.0,38.4736,38.5137,38.4655,38.5057,10805.0
2017-06-05 13:00:00,47.95,47.96,47.92,47.93,30843.0,38.5137,38.5218,38.4896,38.4977,30843.0
2017-06-05 13:05:00,47.93,47.93,47.89,47.91,45232.0,38.4977,38.4977,38.4655,38.4816,45232.0
2017-06-05 13:10:00,47.91,47.93,47.9,47.91,35423.0,38.4816,38.4977,38.4736,38.4816,35423.0
2017-06-05 13:15:00,47.91,47.92,47.88,47.9,20867.0,38.4816,38.4896,38.4575,38.4736,20867.0
2017-06-05 13:20:00,47.88,47.9,47.87,47.88,21635.0,38.4575,38.4736,38.4495,38.4575,21635.0
2017-06-05 13:25:00,47.88,47.89,47.85,47.86,29470.0,38.4575,38.4655,38.4334,38.4414,29470.0
2017-06-05 13:30:00,47.86,47.87,47.81,47.82,22216.0,38.4414,38.4495,38.4013,38.4093,22216.0
2017-06-05 13:35:00,47.82,47.84,47.8,47.84,23642.0,38.4093,38.4254,38.3932,38.4254,23642.0
2017-06-05 13:40:00,47.83,47.84,47.82,47.84,17654.0,38.4173,38.4254,38.4093,38.4254,17654.0
2017-06-05 13:45:00,47.83,47.85,47.8,47.8,26566.0,38.4173,38.4334,38.3932,38.3932,26566.0
2017-06-05 13:50:00,47.8,47.83,47.8,47.81,75487.0,38.3932,38.4173,38.3932,38.4013,75487.0
2017-06-05 13:55:00,47.8,47.81,47.77,47.77,35284.0,38.3932,38.4013,38.3691,38.3691,35284.0
2017-06-05 14:00:00,47.78,47.78,47.75,47.75,33659.0,38.3772,38.3772,38.3531,38.3531,33659.0
2017-06-05 14:05:00,47.75,47.76,47.72,47.73,67183.0,38.3531,38.3611,38.329,38.337,67183.0
2017-06-05 14:10:00,47.73,47.75,47.69,47.69,21617.0,38.337,38.3531,38.3049,38.3049,21617.0
2017-06-05 14:15:00,47.69,47.7,47.62,47.65,50194.0,38.3049,38.3129,38.2487,38.2728,50194.0
2017-06-05 14:20:00,47.65,47.69,47.64,47.66,35070.0,38.2728,38.3049,38.2647,38.2808,35070.0
2017-06-05 14:25:00,47.66,47.69,47.64,47.68,33052.0,38.2808,38.3049,38.2647,38.2969,33052.0
2017-06-05 14:30:00,47.67,47.68,47.64,47.65,38227.0,38.2888,38.2969,38.2647,38.2728,38227.0
2017-06-05 14:35:00,47.65,47.67,47.62,47.64,145233.0,38.2728,38.2888,38.2487,38.2647,145233.0
2017-06-05 14:40:00,47.64,47.64,47.61,47.63,75393.0,38.2647,38.2647,38.2406,38.2567,75393.0
2017-06-05 14:45:00,47.64,47.69,47.63,47.69,31944.0,38.2647,38.3049,38.2567,38.3049,31944.0
2017-06-05 14:50:00,47.69,47.7,47.67,47.67,34024.0,38.3049,38.3129,38.2888,38.2888,34024.0
2017-06-05 14:55:00,47.68,47.69,47.65,47.66,34805.0,38.2969,38.3049,38.2728,38.2808,34805.0
2017-06-05 15:00:00,47.66,47.66,47.63,47.64,47516.0,38.2808,38.2808,38.2567,38.2647,47516.0
2017-06-05 15:05:00,47.64,47.66,47.63,47.63,124738.0,38.2647,38.2808,38.2567,38.2567,124738.0
2017-06-05 15:10:00,47.64,47.67,47.63,47.66,50363.0,38.2647,38.2888,38.2567,38.2808,50363.0
2017-06-05 15:15:00,47.65,47.66,47.61,47.62,34694.0,38.2728,38.2808,38.2406,38.2487,34694.0
2017-06-05 15:20:00,47.63,47.65,47.59,47.59,51401.0,38.2567,38.2728,38.2246,38.2246,51401.0
2017-06-05 15:25:00,47.59,47.62,47.57,47.59,64954.0,38.2246,38.2487,38.2085,38.2246,64954.0
2017-06-05 15:30:00,47.59,47.6,47.53,47.55,49484.0,38.2246,38.2326,38.1764,38.1924,49484.0
2017-06-05 15:35:00,47.54,47.58,47.54,47.55,49238.0,38.1844,38.2165,38.1844,38.1924,49238.0
2017-06-05 15:40:00,47.55,47.58,47.53,47.58,111051.0,38.1924,38.2165,38.1764,38.2165,111051.0
2017-06-05 15:45:00,47.57,47.59,47.54,47.54,64003.0,38.2085,38.2246,38.1844,38.1844,64003.0
2017-06-05 15:50:00,47.54,47.55,47.5,47.5,62162.0,38.1844,38.1924,38.1523,38.1523,62162.0
2017-06-05 15:55:00,47.5,47.54,47.5,47.53,172338.0,38.1523,38.1844,38.1523,38.1764,172338.0
2017-06-06 09:30:00,47.13,47.3,47.13,47.21,77349.0,37.8551,37.9916,37.8551,37.9193,77349.0
2017-06-06 09:35:00,47.2,47.21,47.1,47.15,97242.0,37.9113,37.9193,37.831,37.8712,97242.0
2017-06-06 09:40:00,47.14,47.17,47.06,47.16,194449.0,37.8631,37.8872,37.7989,37.8792,194449.0
2017-06-06 09:45:00,47.16,47.16,47.09,47.15,111730.0,37.8792,37.8792,37.823,37.8712,111730.0
2017-06-06 09:50:00,47.16,47.2,47.1,47.16,152255.0,37.8792,37.9113,37.831,37.8792,152255.0
2017-06-06 09:55:00,47.16,47.18,47.1,47.16,66461.0,37.8792,37.8952,37.831,37.8792,66461.0
2017-06-06 10:00:00,47.16,47.19,47.07,47.08,75600.0,37.8792,37.9033,37.8069,37.8149,75600.0
2017-06-06 10:05:00,47.08,47.11,47.03,47.04,60042.0,37.8149,37.839,37.7748,37.7828,60042.0
2017-06-06 10:10:00,47.04,47.19,47.03,47.18,168959.0,37.7828,37.9033,37.7748,37.8952,168959.0
2017-06-06 10:15:00,47.17,47.19,47.12,47.15,139302.0,37.8872,37.9033,37.8471,37.8712,139302.0
2017-06-06 10:20:00,47.15,47.18,47.08,47.11,73251.0,37.8712,37.8952,37.8149,37.839,73251.0
2017-06-06 10:25:00,47.11,47.14,47.09,47.1,54333.0,37.839,37.8631,37.823,37.831,54333.0
2017-06-06 10:30:00,47.09,47.1,46.99,47.02,78988.0,37.823,37.831,37.7426,37.7667,78988.0
2017-06-06 10:35:00,47.01,47.04,46.92,46.92,111257.0,37.7587,37.7828,37.6864,37.6864,111257.0
2017-06-06 10:40:00,46.93,47.02,46.92,47.01,200676.0,37.6944,37.7667,37.6864,37.7587,200676.0
2017-06-06 10:45:00,47.01,47.03,46.95,47.0,190710.0,37.7587,37.7748,37.7105,37.7507,190710.0
2017-06-06 10:50:00,47.0,47.05,46.96,47.03,196137.0,37.7507,37.7908,37.7185,37.7748,196137.0
2017-06-06 10:55:00,47.03,47.03,46.93,46.96,78242.0,37.7748,37.7748,37.6944,37.7185,78242.0
2017-06-06 11:00:00,46.97,46.98,46.9,46.9,98985.0,37.7266,37.7346,37.6704,37.6704,98985.0
2017-06-06 11:05:00,46.9,46.91,46.83,46.85,64777.0,37.6704,37.6784,37.6141,37.6302,64777.0
2017-06-06 11:10:00,46.86,46.88,46.82,46.83,95429.0,37.6382,37.6543,37.6061,37.6141,95429.0
2017-06-06 11:15:00,46.83,46.85,46.77,46.85,97691.0,37.6141,37.6302,37.5659,37.6302,97691.0
2017-06-06 11:20:00,46.84,46.89,46.83,46.88,84370.0,37.6222,37.6623,37.6141,37.6543,84370.0
2017-06-06 11:25:00,46.89,46.91,46.87,46.9,115192.0,37.6623,37.6784,37.6463,37.6704,115192.0
2017-06-06 11:30:00,46.9,46.91,46.89,46.91,51261.0,37.6704,37.6784,37.6623,37.6784,51261.0
2017-06-06 11:35:00,46.91,46.95,46.9,46.93,74909.0,37.6784,37.7105,37.6704,37.6944,74909.0
2017-06-06 11:40:00,46.93,46.98,46.92,46.92,73601.0,37.6944,37.7346,37.6864,37.6864,73601.0
2017-06-06 11:45:00,46.93,46.95,46.91,46.94,58939.0,37.6944,37.7105,37.6784,37.7025,58939.0
2017-06-06 11:50:00,46.95,46.95,46.92,46.94,32478.0,37.7105,37.7105,37.6864,37.7025,32478.0
2017-06-06 11:55:00,46.94,46.99,46.93,46.98,85259.0,37.7025,37.7426,37.6944,37.7346,85259.0
2017-06-06 12:00:00,46.98,47.07,46.98,47.07,63890.0,37.7346,37.8069,37.7346,37.8069,63890.0
2017-06-06 12:05:00,47.06,47.1,47.06,47.08,65035.0,37.7989,37.831,37.7989,37.8149,65035.0
2017-06-06 12:10:00,47.09,47.11,47.08,47.09,42585.0,37.823,37.839,37.8149,37.823,42585.0
2017-06-06 12:15:00,47.09,47.12,47.07,47.09,53346.0,37.823,37.8471,37.8069,37.823,53346.0
2017-06-06 12:20:00,47.09,47.11,47.08,47.1,79991.0,37.823,37.839,37.8149,37.831,79991.0
2017-06-06 12:25:00,47.11,47.11,47.07,47.09,58578.0,37.839,37.839,37.8069,37.823,58578.0
2017-06-06 12:30:00,47.09,47.11,47.08,47.11,25917.0,37.823,37.839,37.8149,37.839,25917.0
2017-06-06 12:35:00,47.11,47.11,47.07,47.1,53703.0,37.839,37.839,37.8069,37.831,53703.0
2017-06-06 12:40:00,47.09,47.11,47.08,47.09,164212.0,37.823,37.839,37.8149,37.823,164212.0
2017-06-06 12:45:00,47.09,47.13,47.07,47.07,63839.0,37.823,37.8551,37.8069,37.8069,63839.0
2017-06-06 12:50:00,47.07,47.11,47.06,47.11,71639.0,37.8069,37.839,37.7989,37.839,71639.0
2017-06-06 12:55:00,47.11,47.11,47.08,47.1,73126.0,37.839,37.839,37.8149,37.831,73126.0
2017-06-06 13:00:00,47.1,47.1,47.08,47.09,46972.0,37.831,37.831,37.8149,37.823,46972.0
2017-06-06 13:05:00,47.09,47.11,47.08,47.09,28054.0,37.823,37.839,37.8149,37.823,28054.0
2017-06-06 13:10:00,47.09,47.1,47.08,47.09,100215.0,37.823,37.831,37.8149,37.823,100215.0
2017-06-06 13:15:00,47.09,47.1,47.08,47.09,76267.0,37.823,37.831,37.8149,37.823,76267.0
2017-06-06 13:20:00,47.1,47.11,47.08,47.1,37218.0,37.831,37.839,37.8149,37.831,37218.0
2017-06-06 13:25:00,47.09,47.15,47.09,47.12,34137.0,37.823,37.8712,37.823,37.8471,34137.0
2017-06-06 13:30:00,47.12,47.13,47.08,47.1,53276.0,37.8471,37.8551,37.8149,37.831,53276.0
2017-06-06 13:35:00,47.1,47.11,47.08,47.1,135946.0,37.831,37.839,37.8149,37.831,135946.0
2017-06-06 13:40:00,47.1,47.12,47.08,47.12,52599.0,37.831,37.8471,37.8149,37.8471,52599.0
2017-06-06 13:45:00,47.12,47.15,47.12,47.12,25794.0,37.8471,37.8712,37.8471,37.8471,25794.0
2017-06-06 13:50:00,47.12,47.15,47.11,47.15,36364.0,37.8471,37.8712,37.839,37.8712,36364.0
2017-06-06 13:55:00,47.14,47.16,47.12,47.16,50774.0,37.8631,37.8792,37.8471,37.8792,50774.0
2017-06-06 14:00:00,47.16,47.17,47.14,47.16,54349.0,37.8792,37.8872,37.8631,37.8792,54349.0
2017-06-06 14:05:00,47.16,47.16,47.13,47.14,42065.0,37.8792,37.8792,37.8551,37.8631,42065.0
2017-06-06 14:10:00,47.15,47.15,47.09,47.09,49370.0,37.8712,37.8712,37.823,37.823,49370.0
2017-06-06 14:15:00,47.09,47.14,47.09,47.13,38576.0,37.823,37.8631,37.823,37.8551,38576.0
2017-06-06 14:20:00,47.14,47.16,47.13,47.16,46286.0,37.8631,37.8792,37.8551,37.8792,46286.0
2017-06-06 14:25:00,47.16,47.18,47.15,47.16,25167.0,37.8792,37.8952,37.8712,37.8792,25167.0
2017-06-06 14:30:00,47.16,47.25,47.15,47.24,103243.0,37.8792,37.9515,37.8712,37.9434,103243.0
2017-06-06 14:35:00,47.24,47.27,47.21,47.21,42243.0,37.9434,37.9675,37.9193,37.9193,42243.0
2017-06-06 14:40:00,47.21,47.26,47.19,47.24,82498.0,37.9193,37.9595,37.9033,37.9434,82498.0
2017-06-06 14:45:00,47.24,47.28,47.24,47.26,133536.0,37.9434,37.9756,37.9434,37.9595,133536.0
2017-06-06 14:50:00,47.25,47.3,47.24,47.29,69247.0,37.9515,37.9916,37.9434,37.9836,69247.0
2017-06-06 14:55:00,47.3,47.3,47.25,47.27,74939.0,37.9916,37.9916,37.9515,37.9675,74939.0
2017-06-06 15:00:00,47.27,47.29,47.26,47.27,33573.0,37.9675,37.9836,37.9595,37.9675,33573.0
2017-06-06 15:05:00,47.27,47.32,47.26,47.32,50980.0,37.9675,38.0077,37.9595,38.0077,50980.0
2017-06-06 15:10:00,47.31,47.31,47.26,47.31,58921.0,37.9997,37.9997,37.9595,37.9997,58921.0
2017-06-06 15:15:00,47.31,47.31,47.26,47.3,80852.0,37.9997,37.9997,37.9595,37.9916,80852.0
2017-06-06 15:20:00,47.3,47.33,47.3,47.33,40739.0,37.9916,38.0157,37.9916,38.0157,40739.0
2017-06-06 15:25:00,47.33,47.36,47.3,47.32,56099.0,38.0157,38.0398,37.9916,38.0077,56099.0
2017-06-06 15:30:00,47.31,47.31,47.28,47.31,186037.0,37.9997,37.9997,37.9756,37.9997,186037.0
2017-06-06 15:35:00,47.31,47.31,47.27,47.28,130844.0,37.9997,37.9997,37.9675,37.9756,130844.0
2017-06-06 15:40:00,47.28,47.29,47.24,47.24,65091.0,37.9756,37.9836,37.9434,37.9434,65091.0
2017-06-06 15:45:00,47.24,47.25,47.15,47.16,82642.0,37.9434,37.9515,37.8712,37.8792,82642.0
2017-06-06 15:50:00,47.16,47.2,47.15,47.19,142100.0,37.8792,37.9113,37.8712,37.9033,142100.0
2017-06-06 15:55:00,47.19,47.24,47.18,47.23,376550.0,37.9033,37.9434,37.8952,37.9354,376550.0
2017-06-07 09:30:00,47.32,47.32,47.21,47.25,69582.0,38.0077,38.0077,37.9193,37.9515,69582.0
2017-06-07 09:35:00,47.25,47.31,47.24,47.28,30543.0,37.9515,37.9997,37.9434,37.9756,30543.0
2017-06-07 09:40:00,47.28,47.35,47.27,47.35,28958.0,37.9756,38.0318,37.9675,38.0318,28958.0
2017-06-07 09:45:00,47.35,47.4,47.33,47.4,49668.0,38.0318,38.072,38.0157,38.072,49668.0
2017-06-07 09:50:00,47.4,47.41,47.33,47.41,35114.0,38.072,38.08,38.0157,38.08,35114.0
2017-06-07 09:55:00,47.41,47.45,47.38,47.42,74362.0,38.08,38.1121,38.0559,38.088,74362.0
2017-06-07 10:00:00,47.42,47.5,47.41,47.44,62659.0,38.088,38.1523,38.08,38.1041,62659.0
2017-06-07 10:05:00,47.44,47.45,47.39,47.43,77380.0,38.1041,38.1121,38.0639,38.0961,77380.0
2017-06-07 10:10:00,47.43,47.54,47.43,47.54,535528.0,38.0961,38.1844,38.0961,38.1844,535528.0
2017-06-07 10:15:00,47.54,47.62,47.5,47.59,54883.0,38.1844,38.2487,38.1523,38.2246,54883.0
2017-06-07 10:20:00,47.59,47.6,47.51,47.57,34135.0,38.2246,38.2326,38.1603,38.2085,34135.0
2017-06-07 10:25:00,47.56,47.57,47.53,47.56,25379.0,38.2005,38.2085,38.1764,38.2005,25379.0
2017-06-07 10:30:00,47.56,47.58,47.5,47.57,83719.0,38.2005,38.2165,38.1523,38.2085,83719.0
2017-06-07 10:35:00,47.56,47.56,47.51,47.53,42469.0,38.2005,38.2005,38.1603,38.1764,42469.0
2017-06-07 10:40:00,47.53,47.57,47.49,47.55,46290.0,38.1764,38.2085,38.1442,38.1924,46290.0
2017-06-07 10:45:00,47.55,47.64,47.52,47.62,50917.0,38.1924,38.2647,38.1683,38.2487,50917.0
2017-06-07 10:50:00,47.62,47.62,47.57,47.6,32867.0,38.2487,38.2487,38.2085,38.2326,32867.0
2017-06-07 10:55:00,47.6,47.68,47.6,47.66,80594.0,38.2326,38.2969,38.2326,38.2808,80594.0
2017-06-07 11:00:00,47.65,47.65,47.58,47.62,33045.0,38.2728,38.2728,38.2165,38.2487,33045.0
2017-06-07 11:05:00,47.62,47.62,47.57,47.6,57352.0,38.2487,38.2487,38.2085,38.2326,57352.0
2017-06-07 11:10:00,47.61,47.63,47.59,47.6,70867.0,38.2406,38.2567,38.2246,38.2326,70867.0
2017-06-07 11:15:00,47.61,47.66,47.59,47.65,49431.0,38.2406,38.2808,38.2246,38.2728,49431.0
2017-06-07 11:20:00,47.66,47.66,47.61,47.63,108386.0,38.2808,38.2808,38.2406,38.2567,108386.0
2017-06-07 11:25:00,47.63,47.66,47.58,47.59,41396.0,38.2567,38.2808,38.2165,38.2246,41396.0
2017-06-07 11:30:00,47.59,47.62,47.58,47.61,37136.0,38.2246,38.2487,38.2165,38.2406,37136.0
2017-06-07 11:35:00,47.61,47.64,47.6,47.61,24726.0,38.2406,38.2647,38.2326,38.2406,24726.0
2017-06-07 11:40:00,47.62,47.62,47.58,47.59,36662.0,38.2487,38.2487,38.2165,38.2246,36662.0
2017-06-07 11:45:00,47.59,47.64,47.58,47.63,33762.0,38.2246,38.2647,38.2165,38.2567,33762.0
2017-06-07 11:50:00,47.63,47.67,47.62,47.66,32316.0,38.2567,38.2888,38.2487,38.2808,32316.0
2017-06-07 11:55:00,47.66,47.69,47.64,47.69,35309.0,38.2808,38.3049,38.2647,38.3049,35309.0
2017-06-07 12:00:00,47.68,47.71,47.66,47.69,27694.0,38.2969,38.3209,38.2808,38.3049,27694.0
2017-06-07 12:05:00,47.7,47.74,47.7,47.71,39197.0,38.3129,38.345,38.3129,38.3209,39197.0
2017-06-07 12:10:00,47.72,47.73,47.69,47.69,79342.0,38.329,38.337,38.3049,38.3049,79342.0
2017-06-07 12:15:00,47.7,47.78,47.7,47.78,89281.0,38.3129,38.3772,38.3129,38.3772,89281.0
2017-06-07 12:20:00,47.78,47.81,47.76,47.76,27080.0,38.3772,38.4013,38.3611,38.3611,27080.0
2017-06-07 12:25:00,47.77,47.78,47.73,47.73,21662.0,38.3691,38.3772,38.337,38.337,21662.0
2017-06-07 12:30:00,47.73,47.76,47.73,47.75,32457.0,38.337,38.3611,38.337,38.3531,32457.0
2017-06-07 12:35:00,47.75,47.77,47.74,47.75,26789.0,38.3531,38.3691,38.345,38.3531,26789.0
2017-06-07 12:40:00,47.75,47.76,47.73,47.75,30200.0,38.3531,38.3611,38.337,38.3531,30200.0
2017-06-07 12:45:00,47.76,47.76,47.69,47.73,62252.0,38.3611,38.3611,38.3049,38.337,62252.0
2017-06-07 12:50:00,47.73,47.75,47.69,47.74,55375.0,38.337,38.3531,38.3049,38.345,55375.0
2017-06-07 12:55:00,47.75,47.78,47.73,47.76,38994.0,38.3531,38.3772,38.337,38.3611,38994.0
2017-06-07 13:00:00,47.76,47.82,47.74,47.81,29412.0,38.3611,38.4093,38.345,38.4013,29412.0
2017-06-07 13:05:00,47.81,47.83,47.76,47.76,53400.0,38.4013,38.4173,38.3611,38.3611,53400.0
2017-06-07 13:10:00,47.76,47.82,47.76,47.81,21803.0,38.3611,38.4093,38.3611,38.4013,21803.0
2017-06-07 13:15:00,47.81,47.83,47.79,47.82,24186.0,38.4013,38.4173,38.3852,38.4093,24186.0
2017-06-07 13:20:00,47.81,47.86,47.79,47.85,32904.0,38.4013,38.4414,38.3852,38.4334,32904.0
2017-06-07 13:25:00,47.86,47.86,47.81,47.83,25721.0,38.4414,38.4414,38.4013,38.4173,25721.0
2017-06-07 13:30:00,47.84,47.85,47.79,47.79,20651.0,38.4254,38.4334,38.3852,38.3852,20651.0
2017-06-07 13:35:00,47.79,47.83,47.79,47.8,18752.0,38.3852,38.4173,38.3852,38.3932,18752.0
2017-06-07 13:40:00,47.8,47.82,47.77,47.78,21804.0,38.3932,38.4093,38.3691,38.3772,21804.0
2017-06-07 13:45:00,47.78,47.82,47.77,47.82,54397.0,38.3772,38.4093,38.3691,38.4093,54397.0
2017-06-07 13:50:00,47.82,47.84,47.79,47.84,49510.0,38.4093,38.4254,38.3852,38.4254,49510.0
2017-06-07 13:55:00,47.84,47.9,47.83,47.85,36576.0,38.4254,38.4736,38.4173,38.4334,36576.0
2017-06-07 14:00:00,47.86,47.92,47.86,47.91,34118.0,38.4414,38.4896,38.4414,38.4816,34118.0
2017-06-07 14:05:00,47.9,47.96,47.9,47.94,82872.0,38.4736,38.5218,38.4736,38.5057,82872.0
2017-06-07 14:10:00,47.94,47.96,47.91,47.92,32587.0,38.5057,38.5218,38.4816,38.4896,32587.0
2017-06-07 14:15:00,47.91,47.92,47.86,47.87,42904.0,38.4816,38.4896,38.4414,38.4495,42904.0
2017-06-07 14:20:00,47.87,47.87,47.83,47.86,39432.0,38.4495,38.4495,38.4173,38.4414,39432.0
2017-06-07 14:25:00,47.86,47.87,47.8,47.84,46319.0,38.4414,38.4495,38.3932,38.4254,46319.0
2017-06-07 14:30:00,47.85,47.88,47.83,47.87,30949.0,38.4334,38.4575,38.4173,38.4495,30949.0
2017-06-07 14:35:00,47.87,47.88,47.85,47.87,37957.0,38.4495,38.4575,38.4334,38.4495,37957.0
2017-06-07 14:40:00,47.87,47.9,47.85,47.9,38764.0,38.4495,38.4736,38.4334,38.4736,38764.0
2017-06-07 14:45:00,47.91,47.92,47.87,47.9,65370.0,38.4816,38.4896,38.4495,38.4736,65370.0
2017-06-07 14:50:00,47.89,47.91,47.87,47.9,81202.0,38.4655,38.4816,38.4495,38.4736,81202.0
2017-06-07 14:55:00,47.9,47.92,47.88,47.91,49949.0,38.4736,38.4896,38.4575,38.4816,49949.0
2017-06-07 15:00:00,47.91,47.91,47.89,47.91,33310.0,38.4816,38.4816,38.4655,38.4816,33310.0
2017-06-07 15:05:00,47.9,47.94,47.89,47.91,51070.0,38.4736,38.5057,38.4655,38.4816,51070.0
2017-06-07 15:10:00,47.91,47.91,47.88,47.89,56886.0,38.4816,38.4816,38.4575,38.4655,56886.0
2017-06-07 15:15:00,47.89,47.92,47.88,47.91,51587.0,38.4655,38.4896,38.4575,38.4816,51587.0
2017-06-07 15:20:00,47.91,47.94,47.91,47.91,40653.0,38.4816,38.5057,38.4816,38.4816,40653.0
2017-06-07 15:25:00,47.91,47.96,47.91,47.96,44428.0,38.4816,38.5218,38.4816,38.5218,44428.0
2017-06-07 15:30:00,47.96,47.98,47.94,47.95,59625.0,38.5218,38.5378,38.5057,38.5137,59625.0
2017-06-07 15:35:00,47.95,47.96,47.94,47.95,54280.0,38.5137,38.5218,38.5057,38.5137,54280.0
2017-06-07 15:40:00,47.95,48.0,47.94,47.98,107577.0,38.5137,38.5539,38.5057,38.5378,107577.0
2017-06-07 15:45:00,47.98,48.0,47.95,47.97,124911.0,38.5378,38.5539,38.5137,38.5298,124911.0
2017-06-07 15:50:00,47.97,47.97,47.91,47.93,162703.0,38.5298,38.5298,38.4816,38.4977,162703.0
2017-06-07 15:55:00,47.93,47.94,47.87,47.9,359077.0,38.4977,38.5057,38.4495,38.4736,359077.0
2017-06-08 09:30:00,47.91,48.0,47.88,47.98,71483.0,38.4816,38.5539,38.4575,38.5378,71483.0
2017-06-08 09:35:00,47.99,48.25,47.98,48.25,92891.0,38.5458,38.7547,38.5378,38.7547,92891.0
2017-06-08 09:40:00,48.25,48.48,48.25,48.43,96515.0,38.7547,38.9394,38.7547,38.8993,96515.0
2017-06-08 09:45:00,48.43,48.51,48.42,48.48,121509.0,38.8993,38.9635,38.8912,38.9394,121509.0
2017-06-08 09:50:00,48.48,48.48,48.31,48.42,160906.0,38.9394,38.9394,38.8029,38.8912,160906.0
2017-06-08 09:55:00,48.42,48.54,48.42,48.46,58446.0,38.8912,38.9876,38.8912,38.9234,58446.0
2017-06-08 10:00:00,48.47,48.53,48.42,48.42,69360.0,38.9314,38.9796,38.8912,38.8912,69360.0
2017-06-08 10:05:00,48.41,48.46,48.38,48.39,53250.0,38.8832,38.9234,38.8591,38.8671,53250.0
2017-06-08 10:10:00,48.39,48.42,48.35,48.41,69369.0,38.8671,38.8912,38.835,38.8832,69369.0
2017-06-08 10:15:00,48.4,48.45,48.38,48.39,70421.0,38.8752,38.9153,38.8591,38.8671,70421.0
2017-06-08 10:20:00,48.39,48.41,48.34,48.41,47495.0,38.8671,38.8832,38.827,38.8832,47495.0
2017-06-08 10:25:00,48.4,48.42,48.29,48.33,74747.0,38.8752,38.8912,38.7868,38.8189,74747.0
2017-06-08 10:30:00,48.34,48.4,48.31,48.4,88011.0,38.827,38.8752,38.8029,38.8752,88011.0
2017-06-08 10:35:00,48.41,48.42,48.22,48.29,64545.0,38.8832,38.8912,38.7306,38.7868,64545.0
2017-06-08 10:40:00,48.28,48.33,48.23,48.25,51971.0,38.7788,38.8189,38.7386,38.7547,51971.0
2017-06-08 10:45:00,48.26,48.33,48.25,48.3,29343.0,38.7627,38.8189,38.7547,38.7948,29343.0
2017-06-08 10:50:00,48.29,48.32,48.27,48.28,35858.0,38.7868,38.8109,38.7707,38.7788,35858.0
2017-06-08 10:55:00,48.28,48.28,48.25,48.26,21439.0,38.7788,38.7788,38.7547,38.7627,21439.0
2017-06-08 11:00:00,48.25,48.38,48.25,48.37,38324.0,38.7547,38.8591,38.7547,38.8511,38324.0
2017-06-08 11:05:00,48.37,48.47,48.36,48.45,43687.0,38.8511,38.9314,38.843,38.9153,43687.0
2017-06-08 11:10:00,48.44,48.49,48.42,48.48,38172.0,38.9073,38.9474,38.8912,38.9394,38172.0
2017-06-08 11:15:00,48.48,48.59,48.46,48.59,49977.0,38.9394,39.0278,38.9234,39.0278,49977.0
2017-06-08 11:20:00,48.59,48.65,48.59,48.61,54223.0,39.0278,39.076,39.0278,39.0438,54223.0
2017-06-08 11:25:00,48.61,48.65,48.56,48.59,51058.0,39.0438,39.076,39.0037,39.0278,51058.0
2017-06-08 11:30:00,48.59,48.59,48.55,48.57,89381.0,39.0278,39.0278,38.9956,39.0117,89381.0
2017-06-08 11:35:00,48.57,48.6,48.54,48.55,54138.0,39.0117,39.0358,38.9876,38.9956,54138.0
2017-06-08 11:40:00,48.55,48.57,48.48,48.48,38432.0,38.9956,39.0117,38.9394,38.9394,38432.0
2017-06-08 11:45:00,48.49,48.49,48.45,48.47,38489.0,38.9474,38.9474,38.9153,38.9314,38489.0
2017-06-08 11:50:00,48.47,48.49,48.44,48.44,38998.0,38.9314,38.9474,38.9073,38.9073,38998.0
2017-06-08 11:55:00,48.44,48.44,48.4,48.41,41846.0,38.9073,38.9073,38.8752,38.8832,41846.0
2017-06-08 12:00:00,48.41,48.46,48.4,48.44,49277.0,38.8832,38.9234,38.8752,38.9073,49277.0
2017-06-08 12:05:00,48.44,48.49,48.43,48.47,38795.0,38.9073,38.9474,38.8993,38.9314,38795.0
2017-06-08 12:10:00,48.48,48.57,48.48,48.55,24368.0,38.9394,39.0117,38.9394,38.9956,24368.0
2017-06-08 12:15:00,48.56,48.63,48.55,48.59,52626.0,39.0037,39.0599,38.9956,39.0278,52626.0
2017-06-08 12:20:00,48.58,48.63,48.56,48.59,29962.0,39.0197,39.0599,39.0037,39.0278,29962.0
2017-06-08 12:25:00,48.58,48.58,48.52,48.53,21833.0,39.0197,39.0197,38.9715,38.9796,21833.0
2017-06-08 12:30:00,48.53,48.64,48.52,48.61,99428.0,38.9796,39.0679,38.9715,39.0438,99428.0
2017-06-08 12:35:00,48.62,48.67,48.62,48.67,29792.0,39.0519,39.092,39.0519,39.092,29792.0
2017-06-08 12:40:00,48.67,48.69,48.62,48.65,81723.0,39.092,39.1081,39.0519,39.076,81723.0
2017-06-08 12:45:00,48.64,48.67,48.63,48.65,23044.0,39.0679,39.092,39.0599,39.076,23044.0
2017-06-08 12:50:00,48.65,48.66,48.62,48.66,28072.0,39.076,39.084,39.0519,39.084,28072.0
2017-06-08 12:55:00,48.65,48.67,48.63,48.66,44685.0,39.076,39.092,39.0599,39.084,44685.0
2017-06-08 13:00:00,48.66,48.67,48.63,48.65,41331.0,39.084,39.092,39.0599,39.076,41331.0
2017-06-08 13:05:00,48.65,48.66,48.6,48.64,33391.0,39.076,39.084,39.0358,39.0679,33391.0
2017-06-08 13:10:00,48.64,48.67,48.62,48.62,25803.0,39.0679,39.092,39.0519,39.0519,25803.0
2017-06-08 13:15:00,48.61,48.66,48.61,48.64,32640.0,39.0438,39.084,39.0438,39.0679,32640.0
2017-06-08 13:20:00,48.64,48.69,48.63,48.66,25627.0,39.0679,39.1081,39.0599,39.084,25627.0
2017-06-08 13:25:00,48.66,48.69,48.6,48.63,36446.0,39.084,39.1081,39.0358,39.0599,36446.0
2017-06-08 13:30:00,48.62,48.67,48.61,48.63,32829.0,39.0519,39.092,39.0438,39.0599,32829.0
2017-06-08 13:35:00,48.62,48.64,48.6,48.64,27120.0,39.0519,39.0679,39.0358,39.0679,27120.0
2017-06-08 13:40:00,48.64,48.64,48.59,48.6,32701.0,39.0679,39.0679,39.0278,39.0358,32701.0
2017-06-08 13:45:00,48.61,48.61,48.58,48.59,57714.0,39.0438,39.0438,39.0197,39.0278,57714.0
2017-06-08 13:50:00,48.59,48.62,48.57,48.61,51447.0,39.0278,39.0519,39.0117,39.0438,51447.0
2017-06-08 13:55:00,48.61,48.67,48.6,48.66,28523.0,39.0438,39.092,39.0358,39.084,28523.0
2017-06-08 14:00:00,48.66,48.67,48.62,48.65,42145.0,39.084,39.092,39.0519,39.076,42145.0
2017-06-08 14:05:00,48.65,48.68,48.62,48.62,42254.0,39.076,39.1001,39.0519,39.0519,42254.0
2017-06-08 14:10:00,48.63,48.65,48.6,48.6,65640.0,39.0599,39.076,39.0358,39.0358,65640.0
2017-06-08 14:15:00,48.6,48.64,48.53,48.54,104851.0,39.0358,39.0679,38.9796,38.9876,104851.0
2017-06-08 14:20:00,48.54,48.56,48.48,48.49,58046.0,38.9876,39.0037,38.9394,38.9474,58046.0
2017-06-08 14:25:00,48.49,48.5,48.42,48.43,44610.0,38.9474,38.9555,38.8912,38.8993,44610.0
2017-06-08 14:30:00,48.44,48.47,48.43,48.47,27329.0,38.9073,38.9314,38.8993,38.9314,27329.0
2017-06-08 14:35:00,48.47,48.47,48.41,48.43,36178.0,38.9314,38.9314,38.8832,38.8993,36178.0
2017-06-08 14:40:00,48.43,48.45,48.41,48.43,37333.0,38.8993,38.9153,38.8832,38.8993,37333.0
2017-06-08 14:45:00,48.44,48.44,48.38,48.4,96990.0,38.9073,38.9073,38.8591,38.8752,96990.0
2017-06-08 14:50:00,48.4,48.45,48.39,48.4,44837.0,38.8752,38.9153,38.8671,38.8752,44837.0
2017-06-08 14:55:00,48.41,48.46,48.39,48.45,21333.0,38.8832,38.9234,38.8671,38.9153,21333.0
2017-06-08 15:00:00,48.46,48.48,48.43,48.43,43813.0,38.9234,38.9394,38.8993,38.8993,43813.0
2017-06-08 15:05:00,48.43,48.43,48.38,48.38,61571.0,38.8993,38.8993,38.8591,38.8591,61571.0
2017-06-08 15:10:00,48.39,48.41,48.33,48.35,60471.0,38.8671,38.8832,38.8189,38.835,60471.0
2017-06-08 15:15:00,48.36,48.38,48.33,48.36,72493.0,38.843,38.8591,38.8189,38.843,72493.0
2017-06-08 15:20:00,48.36,48.42,48.35,48.42,55647.0,38.843,38.8912,38.835,38.8912,55647.0
2017-06-08 15:25:00,48.41,48.43,48.39,48.41,42730.0,38.8832,38.8993,38.8671,38.8832,42730.0
2017-06-08 15:30:00,48.42,48.44,48.36,48.41,64512.0,38.8912,38.9073,38.843,38.8832,64512.0
2017-06-08 15:35:00,48.41,48.43,48.36,48.36,88156.0,38.8832,38.8993,38.843,38.843,88156.0
2017-06-08 15:40:00,48.37,48.42,48.36,48.4,87625.0,38.8511,38.8912,38.843,38.8752,87625.0
2017-06-08 15:45:00,48.39,48.43,48.38,48.42,89149.0,38.8671,38.8993,38.8591,38.8912,89149.0
2017-06-08 15:50:00,48.43,48.45,48.4,48.4,140136.0,38.8993,38.9153,38.8752,38.8752,140136.0
2017-06-08 15:55:00,48.4,48.43,48.38,48.4,323761.0,38.8752,38.8993,38.8591,38.8752,323761.0
2017-06-09 09:30:00,48.61,48.8,48.5,48.79,80759.0,39.0438,39.1964,38.9555,39.1884,80759.0
2017-06-09 09:35:00,48.78,48.9,48.77,48.88,30069.0,39.1804,39.2768,39.1723,39.2607,30069.0
2017-06-09 09:40:00,48.88,48.89,48.8,48.84,35575.0,39.2607,39.2687,39.1964,39.2286,35575.0
2017-06-09 09:45:00,48.84,48.85,48.78,48.83,26897.0,39.2286,39.2366,39.1804,39.2205,26897.0
2017-06-09 09:50:00,48.82,48.87,48.77,48.85,59866.0,39.2125,39.2527,39.1723,39.2366,59866.0
2017-06-09 09:55:00,48.86,49.04,48.85,48.98,83555.0,39.2446,39.3892,39.2366,39.341,83555.0
2017-06-09 10:00:00,48.97,48.97,48.89,48.91,60883.0,39.333,39.333,39.2687,39.2848,60883.0
2017-06-09 10:05:00,48.91,48.97,48.88,48.97,54683.0,39.2848,39.333,39.2607,39.333,54683.0
2017-06-09 10:10:00,48.96,48.98,48.93,48.95,106110.0,39.325,39.341,39.3009,39.3169,106110.0
2017-06-09 10:15:00,48.94,48.98,48.92,48.97,59532.0,39.3089,39.341,39.2928,39.333,59532.0
2017-06-09 10:20:00,48.97,48.99,48.93,48.97,36755.0,39.333,39.3491,39.3009,39.333,36755.0
2017-06-09 10:25:00,48.96,49.04,48.95,49.03,77525.0,39.325,39.3892,39.3169,39.3812,77525.0
2017-06-09 10:30:00,49.04,49.15,49.03,49.09,73520.0,39.3892,39.4776,39.3812,39.4294,73520.0
2017-06-09 10:35:00,49.09,49.15,49.07,49.07,42776.0,39.4294,39.4776,39.4133,39.4133,42776.0
2017-06-09 10:40:00,49.07,49.14,49.05,49.12,48173.0,39.4133,39.4695,39.3972,39.4535,48173.0
2017-06-09 10:45:00,49.12,49.17,49.09,49.16,46777.0,39.4535,39.4936,39.4294,39.4856,46777.0
2017-06-09 10:50:00,49.17,49.18,49.07,49.07,43007.0,39.4936,39.5017,39.4133,39.4133,43007.0
2017-06-09 10:55:00,49.05,49.08,49.03,49.07,29368.0,39.3972,39.4213,39.3812,39.4133,29368.0
2017-06-09 11:00:00,49.07,49.14,49.05,49.14,39667.0,39.4133,39.4695,39.3972,39.4695,39667.0
2017-06-09 11:05:00,49.14,49.14,49.12,49.14,38231.0,39.4695,39.4695,39.4535,39.4695,38231.0
2017-06-09 11:10:00,49.15,49.17,49.08,49.1,36215.0,39.4776,39.4936,39.4213,39.4374,36215.0
2017-06-09 11:15:00,49.1,49.16,49.1,49.11,52115.0,39.4374,39.4856,39.4374,39.4454,52115.0
2017-06-09 11:20:00,49.11,49.12,49.07,49.09,47079.0,39.4454,39.4535,39.4133,39.4294,47079.0
2017-06-09 11:25:00,49.1,49.13,49.07,49.12,37242.0,39.4374,39.4615,39.4133,39.4535,37242.0
2017-06-09 11:30:00,49.13,49.14,49.1,49.13,32360.0,39.4615,39.4695,39.4374,39.4615,32360.0
2017-06-09 11:35:00,49.13,49.15,49.1,49.11,34327.0,39.4615,39.4776,39.4374,39.4454,34327.0
2017-06-09 11:40:00,49.12,49.13,49.07,49.12,22780.0,39.4535,39.4615,39.4133,39.4535,22780.0
2017-06-09 11:45:00,49.12,49.17,49.12,49.16,31752.0,39.4535,39.4936,39.4535,39.4856,31752.0
2017-06-09 11:50:00,49.16,49.18,49.1,49.12,44352.0,39.4856,39.5017,39.4374,39.4535,44352.0
2017-06-09 11:55:00,49.12,49.15,49.11,49.12,21284.0,39.4535,39.4776,39.4454,39.4535,21284.0
2017-06-09 12:00:00,49.12,49.16,49.12,49.16,33645.0,39.4535,39.4856,39.4535,39.4856,33645.0
2017-06-09 12:05:00,49.16,49.2,49.15,49.2,24235.0,39.4856,39.5177,39.4776,39.5177,24235.0
2017-06-09 12:10:00,49.2,49.22,49.18,49.2,63983.0,39.5177,39.5338,39.5017,39.5177,63983.0
2017-06-09 12:15:00,49.2,49.22,49.19,49.2,43424.0,39.5177,39.5338,39.5097,39.5177,43424.0
2017-06-09 12:20:00,49.2,49.21,49.09,49.09,39365.0,39.5177,39.5258,39.4294,39.4294,39365.0
2017-06-09 12:25:00,49.09,49.11,49.06,49.11,33477.0,39.4294,39.4454,39.4053,39.4454,33477.0
2017-06-09 12:30:00,49.12,49.14,49.09,49.11,29738.0,39.4535,39.4695,39.4294,39.4454,29738.0
2017-06-09 12:35:00,49.11,49.13,49.06,49.11,32491.0,39.4454,39.4615,39.4053,39.4454,32491.0
2017-06-09 12:40:00,49.11,49.12,49.08,49.08,29603.0,39.4454,39.4535,39.4213,39.4213,29603.0
2017-06-09 12:45:00,49.09,49.18,49.09,49.14,54283.0,39.4294,39.5017,39.4294,39.4695,54283.0
2017-06-09 12:50:00,49.14,49.19,49.13,49.17,30895.0,39.4695,39.5097,39.4615,39.4936,30895.0
2017-06-09 12:55:00,49.16,49.2,49.16,49.18,18390.0,39.4856,39.5177,39.4856,39.5017,18390.0
2017-06-09 13:00:00,49.18,49.23,49.18,49.2,54071.0,39.5017,39.5418,39.5017,39.5177,54071.0
2017-06-09 13:05:00,49.2,49.24,49.19,49.22,46355.0,39.5177,39.5499,39.5097,39.5338,46355.0
2017-06-09 13:10:00,49.21,49.23,49.15,49.2,39195.0,39.5258,39.5418,39.4776,39.5177,39195.0
2017-06-09 13:15:00,49.2,49.22,49.18,49.2,38178.0,39.5177,39.5338,39.5017,39.5177,38178.0
2017-06-09 13:20:00,49.2,49.22,49.18,49.22,16440.0,39.5177,39.5338,39.5017,39.5338,16440.0
2017-06-09 13:25:00,49.22,49.23,49.2,49.22,20127.0,39.5338,39.5418,39.5177,39.5338,20127.0
2017-06-09 13:30:00,49.22,49.26,49.2,49.24,30611.0,39.5338,39.5659,39.5177,39.5499,30611.0
2017-06-09 13:35:00,49.24,49.32,49.24,49.3,39121.0,39.5499,39.6141,39.5499,39.598,39121.0
2017-06-09 13:40:00,49.3,49.31,49.25,49.26,28696.0,39.598,39.6061,39.5579,39.5659,28696.0
2017-06-09 13:45:00,49.27,49.28,49.17,49.18,43059.0,39.574,39.582,39.4936,39.5017,43059.0
2017-06-09 13:50:00,49.18,49.19,49.04,49.06,61382.0,39.5017,39.5097,39.3892,39.4053,61382.0
2017-06-09 13:55:00,49.05,49.12,49.05,49.08,30797.0,39.3972,39.4535,39.3972,39.4213,30797.0
2017-06-09 14:00:00,49.09,49.17,49.08,49.16,51087.0,39.4294,39.4936,39.4213,39.4856,51087.0
2017-06-09 14:05:00,49.17,49.19,49.14,49.15,22800.0,39.4936,39.5097,39.4695,39.4776,22800.0
2017-06-09 14:10:00,49.16,49.22,49.15,49.2,41626.0,39.4856,39.5338,39.4776,39.5177,41626.0
2017-06-09 14:15:00,49.2,49.22,49.15,49.15,28182.0,39.5177,39.5338,39.4776,39.4776,28182.0
2017-06-09 14:20:00,49.15,49.19,49.14,49.18,35475.0,39.4776,39.5097,39.4695,39.5017,35475.0
2017-06-09 14:25:00,49.18,49.2,49.16,49.2,21659.0,39.5017,39.5177,39.4856,39.5177,21659.0
2017-06-09 14:30:00,49.2,49.21,49.15,49.15,56982.0,39.5177,39.5258,39.4776,39.4776,56982.0
2017-06-09 14:35:00,49.15,49.18,49.06,49.13,118085.0,39.4776,39.5017,39.4053,39.4615,118085.0
2017-06-09 14:40:00,49.12,49.13,49.06,49.07,57536.0,39.4535,39.4615,39.4053,39.4133,57536.0
2017-06-09 14:45:00,49.06,49.13,49.03,49.1,147841.0,39.4053,39.4615,39.3812,39.4374,147841.0
2017-06-09 14:50:00,49.11,49.13,48.94,49.02,172068.0,39.4454,39.4615,39.3089,39.3731,172068.0
2017-06-09 14:55:00,49.02,49.03,48.94,48.97,106539.0,39.3731,39.3812,39.3089,39.333,106539.0
2017-06-09 15:00:00,48.97,49.11,48.97,49.07,58899.0,39.333,39.4454,39.333,39.4133,58899.0
2017-06-09 15:05:00,49.07,49.1,49.02,49.08,77746.0,39.4133,39.4374,39.3731,39.4213,77746.0
2017-06-09 15:10:00,49.08,49.14,49.07,49.1,41075.0,39.4213,39.4695,39.4133,39.4374,41075.0
2017-06-09 15:15:00,49.11,49.17,49.1,49.16,74210.0,39.4454,39.4936,39.4374,39.4856,74210.0
2017-06-09 15:20:00,49.17,49.25,49.14,49.24,38731.0,39.4936,39.5579,39.4695,39.5499,38731.0
2017-06-09 15:25:00,49.24,49.31,49.21,49.29,45045.0,39.5499,39.6061,39.5258,39.59,45045.0
2017-06-09 15:30:00,49.3,49.3,49.17,49.2,53953.0,39.598,39.598,39.4936,39.5177,53953.0
2017-06-09 15:35:00,49.2,49.23,49.19,49.21,56750.0,39.5177,39.5418,39.5097,39.5258,56750.0
2017-06-09 15:40:00,49.21,49.26,49.19,49.26,94474.0,39.5258,39.5659,39.5097,39.5659,94474.0
2017-06-09 15:45:00,49.27,49.4,49.26,49.39,121194.0,39.574,39.6784,39.5659,39.6703,121194.0
2017-06-09 15:50:00,49.39,49.45,49.37,49.45,131168.0,39.6703,39.7185,39.6543,39.7185,131168.0
2017-06-09 15:55:00,49.45,49.46,49.36,49.39,282515.0,39.7185,39.7266,39.6462,39.6703,282515.0
2017-06-12 09:30:00,49.26,49.66,49.26,49.49,138498.0,39.5659,39.8872,39.5659,39.7507,138498.0
2017-06-12 09:35:00,49.49,49.54,49.34,49.47,50896.0,39.7507,39.7908,39.6302,39.7346,50896.0
2017-06-12 09:40:00,49.47,49.48,49.29,49.38,100566.0,39.7346,39.7426,39.59,39.6623,100566.0
2017-06-12 09:45:00,49.38,49.43,49.33,49.42,65666.0,39.6623,39.7025,39.6221,39.6944,65666.0
2017-06-12 09:50:00,49.42,49.42,49.23,49.25,58997.0,39.6944,39.6944,39.5418,39.5579,58997.0
2017-06-12 09:55:00,49.26,49.37,49.19,49.21,77947.0,39.5659,39.6543,39.5097,39.5258,77947.0
2017-06-12 10:00:00,49.21,49.26,49.14,49.21,64306.0,39.5258,39.5659,39.4695,39.5258,64306.0
2017-06-12 10:05:00,49.22,49.39,49.22,49.34,46487.0,39.5338,39.6703,39.5338,39.6302,46487.0
2017-06-12 10:10:00,49.35,49.38,49.24,49.29,47891.0,39.6382,39.6623,39.5499,39.59,47891.0
2017-06-12 10:15:00,49.29,49.33,49.27,49.32,37747.0,39.59,39.6221,39.574,39.6141,37747.0
2017-06-12 10:20:00,49.33,49.35,49.25,49.28,44775.0,39.6221,39.6382,39.5579,39.582,44775.0
2017-06-12 10:25:00,49.28,49.31,49.26,49.3,25018.0,39.582,39.6061,39.5659,39.598,25018.0
2017-06-12 10:30:00,49.3,49.31,49.2,49.26,30913.0,39.598,39.6061,39.5177,39.5659,30913.0
2017-06-12 10:35:00,49.27,49.27,49.16,49.16,43458.0,39.574,39.574,39.4856,39.4856,43458.0
2017-06-12 10:40:00,49.17,49.2,49.15,49.19,45312.0,39.4936,39.5177,39.4776,39.5097,45312.0
2017-06-12 10:45:00,49.2,49.29,49.2,49.28,25861.0,39.5177,39.59,39.5177,39.582,25861.0
2017-06-12 10:50:00,49.27,49.31,49.24,49.29,25901.0,39.574,39.6061,39.5499,39.59,25901.0
2017-06-12 10:55:00,49.29,49.34,49.27,49.33,29577.0,39.59,39.6302,39.574,39.6221,29577.0
2017-06-12 11:00:00,49.34,49.36,49.29,49.31,31423.0,39.6302,39.6462,39.59,39.6061,31423.0
2017-06-12 11:05:00,49.31,49.32,49.25,49.26,46354.0,39.6061,39.6141,39.5579,39.5659,46354.0
2017-06-12 11:10:00,49.26,49.3,49.25,49.28,39765.0,39.5659,39.598,39.5579,39.582,39765.0
2017-06-12 11:15:00,49.27,49.28,49.2,49.23,60157.0,39.574,39.582,39.5177,39.5418,60157.0
2017-06-12 11:20:00,49.23,49.23,49.09,49.12,35566.0,39.5418,39.5418,39.4294,39.4535,35566.0
2017-06-12 11:25:00,49.13,49.15,49.07,49.11,27152.0,39.4615,39.4776,39.4133,39.4454,27152.0
2017-06-12 11:30:00,49.1,49.15,49.08,49.11,41009.0,39.4374,39.4776,39.4213,39.4454,41009.0
2017-06-12 11:35:00,49.1,49.11,49.04,49.06,60382.0,39.4374,39.4454,39.3892,39.4053,60382.0
2017-06-12 11:40:00,49.06,49.07,48.97,48.98,39945.0,39.4053,39.4133,39.333,39.341,39945.0
2017-06-12 11:45:00,48.98,49.04,48.97,49.04,47032.0,39.341,39.3892,39.333,39.3892,47032.0
2017-06-12 11:50:00,49.03,49.07,49.01,49.02,33229.0,39.3812,39.4133,39.3651,39.3731,33229.0
2017-06-12 11:55:00,49.02,49.12,49.01,49.12,37582.0,39.3731,39.4535,39.3651,39.4535,37582.0
2017-06-12 12:00:00,49.11,49.13,49.0,49.01,37197.0,39.4454,39.4615,39.3571,39.3651,37197.0
2017-06-12 12:05:00,49.01,49.06,49.0,49.05,18621.0,39.3651,39.4053,39.3571,39.3972,18621.0
2017-06-12 12:10:00,49.05,49.13,49.04,49.13,19826.0,39.3972,39.4615,39.3892,39.4615,19826.0
2017-06-12 12:15:00,49.13,49.15,49.1,49.14,24201.0,39.4615,39.4776,39.4374,39.4695,24201.0
2017-06-12 12:20:00,49.15,49.17,49.1,49.11,29227.0,39.4776,39.4936,39.4374,39.4454,29227.0
2017-06-12 12:25:00,49.1,49.13,49.09,49.09,26094.0,39.4374,39.4615,39.4294,39.4294,26094.0
2017-06-12 12:30:00,49.1,49.14,49.09,49.09,26121.0,39.4374,39.4695,39.4294,39.4294,26121.0
2017-06-12 12:35:00,49.09,49.1,49.05,49.07,20945.0,39.4294,39.4374,39.3972,39.4133,20945.0
2017-06-12 12:40:00,49.07,49.07,49.02,49.03,17441.0,39.4133,39.4133,39.3731,39.3812,17441.0
2017-06-12 12:45:00,49.03,49.06,49.02,49.06,17184.0,39.3812,39.4053,39.3731,39.4053,17184.0
2017-06-12 12:50:00,49.07,49.08,49.05,49.07,43866.0,39.4133,39.4213,39.3972,39.4133,43866.0
2017-06-12 12:55:00,49.07,49.09,49.02,49.03,27543.0,39.4133,39.4294,39.3731,39.3812,27543.0
2017-06-12 13:00:00,49.03,49.09,49.03,49.05,40120.0,39.3812,39.4294,39.3812,39.3972,40120.0
2017-06-12 13:05:00,49.05,49.06,48.99,49.02,36763.0,39.3972,39.4053,39.3491,39.3731,36763.0
2017-06-12 13:10:00,49.01,49.02,48.97,48.98,21833.0,39.3651,39.3731,39.333,39.341,21833.0
2017-06-12 13:15:00,48.99,49.02,48.99,49.01,13433.0,39.3491,39.3731,39.3491,39.3651,13433.0
2017-06-12 13:20:00,49.01,49.05,49.0,49.05,18543.0,39.3651,39.3972,39.3571,39.3972,18543.0
2017-06-12 13:25:00,49.05,49.08,49.05,49.06,26357.0,39.3972,39.4213,39.3972,39.4053,26357.0
2017-06-12 13:30:00,49.07,49.1,49.06,49.06,25462.0,39.4133,39.4374,39.4053,39.4053,25462.0
2017-06-12 13:35:00,49.06,49.08,49.05,49.07,22461.0,39.4053,39.4213,39.3972,39.4133,22461.0
2017-06-12 13:40:00,49.08,49.1,49.06,49.06,20258.0,39.4213,39.4374,39.4053,39.4053,20258.0
2017-06-12 13:45:00,49.06,49.11,49.05,49.09,17927.0,39.4053,39.4454,39.3972,39.4294,17927.0
2017-06-12 13:50:00,49.09,49.1,49.06,49.07,19346.0,39.4294,39.4374,39.4053,39.4133,19346.0
2017-06-12 13:55:00,49.07,49.07,49.01,49.02,20004.0,39.4133,39.4133,39.3651,39.3731,20004.0
2017-06-12 14:00:00,49.01,49.07,49.01,49.05,19637.0,39.3651,39.4133,39.3651,39.3972,19637.0
2017-06-12 14:05:00,49.05,49.08,49.03,49.07,18425.0,39.3972,39.4213,39.3812,39.4133,18425.0
2017-06-12 14:10:00,49.06,49.1,49.06,49.06,24981.0,39.4053,39.4374,39.4053,39.4053,24981.0
2017-06-12 14:15:00,49.07,49.08,49.05,49.05,30949.0,39.4133,39.4213,39.3972,39.3972,30949.0
2017-06-12 14:20:00,49.05,49.07,49.01,49.02,36271.0,39.3972,39.4133,39.3651,39.3731,36271.0
2017-06-12 14:25:00,49.02,49.03,48.97,49.0,44462.0,39.3731,39.3812,39.333,39.3571,44462.0
2017-06-12 14:30:00,49.0,49.01,48.97,48.99,38976.0,39.3571,39.3651,39.333,39.3491,38976.0
2017-06-12 14:35:00,48.99,49.04,48.99,49.04,16912.0,39.3491,39.3892,39.3491,39.3892,16912.0
2017-06-12 14:40:00,49.03,49.07,49.03,49.06,23421.0,39.3812,39.4133,39.3812,39.4053,23421.0
2017-06-12 14:45:00,49.05,49.09,49.05,49.09,19217.0,39.3972,39.4294,39.3972,39.4294,19217.0
2017-06-12 14:50:00,49.09,49.12,49.08,49.1,14517.0,39.4294,39.4535,39.4213,39.4374,14517.0
2017-06-12 14:55:00,49.1,49.15,49.1,49.14,23530.0,39.4374,39.4776,39.4374,39.4695,23530.0
2017-06-12 15:00:00,49.14,49.15,49.12,49.12,15007.0,39.4695,39.4776,39.4535,39.4535,15007.0
2017-06-12 15:05:00,49.13,49.15,49.12,49.12,39706.0,39.4615,39.4776,39.4535,39.4535,39706.0
2017-06-12 15:10:00,49.13,49.15,49.12,49.13,47851.0,39.4615,39.4776,39.4535,39.4615,47851.0
2017-06-12 15:15:00,49.14,49.18,49.12,49.13,40840.0,39.4695,39.5017,39.4535,39.4615,40840.0
2017-06-12 15:20:00,49.12,49.13,49.08,49.1,68692.0,39.4535,39.4615,39.4213,39.4374,68692.0
2017-06-12 15:25:00,49.11,49.11,49.06,49.06,39469.0,39.4454,39.4454,39.4053,39.4053,39469.0
2017-06-12 15:30:00,49.06,49.07,49.04,49.04,67524.0,39.4053,39.4133,39.3892,39.3892,67524.0
2017-06-12 15:35:00,49.04,49.07,49.03,49.04,129685.0,39.3892,39.4133,39.3812,39.3892,129685.0
2017-06-12 15:40:00,49.04,49.05,49.01,49.02,45755.0,39.3892,39.3972,39.3651,39.3731,45755.0
2017-06-12 15:45:00,49.02,49.06,49.01,49.03,85387.0,39.3731,39.4053,39.3651,39.3812,85387.0
2017-06-12 15:50:00,49.04,49.09,49.03,49.08,93463.0,39.3892,39.4294,39.3812,39.4213,93463.0
2017-06-12 15:55:00,49.08,49.12,49.07,49.11,175074.0,39.4213,39.4535,39.4133,39.4454,175074.0
2017-06-13 09:30:00,49.29,49.72,49.26,49.7,126320.0,39.59,39.9354,39.5659,39.9193,126320.0
2017-06-13 09:35:00,49.7,49.7,49.49,49.58,68241.0,39.9193,39.9193,39.7507,39.8229,68241.0
2017-06-13 09:40:00,49.59,49.61,49.48,49.54,51219.0,39.831,39.847,39.7426,39.7908,51219.0
2017-06-13 09:45:00,49.55,49.55,49.35,49.38,81945.0,39.7988,39.7988,39.6382,39.6623,81945.0
2017-06-13 09:50:00,49.39,49.45,49.33,49.45,59987.0,39.6703,39.7185,39.6221,39.7185,59987.0
2017-06-13 09:55:00,49.45,49.48,49.41,49.42,38650.0,39.7185,39.7426,39.6864,39.6944,38650.0
2017-06-13 10:00:00,49.42,49.47,49.36,49.47,36930.0,39.6944,39.7346,39.6462,39.7346,36930.0
2017-06-13 10:05:00,49.46,49.47,49.39,49.44,40302.0,39.7266,39.7346,39.6703,39.7105,40302.0
2017-06-13 10:10:00,49.45,49.53,49.44,49.52,42936.0,39.7185,39.7828,39.7105,39.7748,42936.0
2017-06-13 10:15:00,49.53,49.62,49.53,49.59,43389.0,39.7828,39.8551,39.7828,39.831,43389.0
2017-06-13 10:20:00,49.58,49.61,49.54,49.6,27144.0,39.8229,39.847,39.7908,39.839,27144.0
2017-06-13 10:25:00,49.6,49.61,49.48,49.52,88759.0,39.839,39.847,39.7426,39.7748,88759.0
2017-06-13 10:30:00,49.52,49.59,49.49,49.58,59481.0,39.7748,39.831,39.7507,39.8229,59481.0
2017-06-13 10:35:00,49.59,49.63,49.57,49.59,73467.0,39.831,39.8631,39.8149,39.831,73467.0
2017-06-13 10:40:00,49.58,49.6,49.52,49.6,41131.0,39.8229,39.839,39.7748,39.839,41131.0
2017-06-13 10:45:00,49.59,49.63,49.56,49.6,169374.0,39.831,39.8631,39.8069,39.839,169374.0
2017-06-13 10:50:00,49.59,49.6,49.46,49.51,75536.0,39.831,39.839,39.7266,39.7667,75536.0
2017-06-13 10:55:00,49.51,49.57,49.51,49.53,36485.0,39.7667,39.8149,39.7667,39.7828,36485.0
2017-06-13 11:00:00,49.52,49.57,49.51,49.56,36836.0,39.7748,39.8149,39.7667,39.8069,36836.0
2017-06-13 11:05:00,49.56,49.59,49.53,49.57,23517.0,39.8069,39.831,39.7828,39.8149,23517.0
2017-06-13 11:10:00,49.57,49.63,49.57,49.59,47796.0,39.8149,39.8631,39.8149,39.831,47796.0
2017-06-13 11:15:00,49.58,49.61,49.55,49.55,29898.0,39.8229,39.847,39.7988,39.7988,29898.0
2017-06-13 11:20:00,49.56,49.58,49.51,49.51,18570.0,39.8069,39.8229,39.7667,39.7667,18570.0
2017-06-13 11:25:00,49.51,49.52,49.48,49.5,40912.0,39.7667,39.7748,39.7426,39.7587,40912.0
2017-06-13 11:30:00,49.51,49.53,49.49,49.52,40189.0,39.7667,39.7828,39.7507,39.7748,40189.0
2017-06-13 11:35:00,49.52,49.6,49.51,49.59,55078.0,39.7748,39.839,39.7667,39.831,55078.0
2017-06-13 11:40:00,49.59,49.6,49.57,49.59,32205.0,39.831,39.839,39.8149,39.831,32205.0
2017-06-13 11:45:00,49.59,49.61,49.57,49.59,16085.0,39.831,39.847,39.8149,39.831,16085.0
2017-06-13 11:50:00,49.59,49.66,49.58,49.66,40076.0,39.831,39.8872,39.8229,39.8872,40076.0
2017-06-13 11:55:00,49.65,49.69,49.64,49.67,36976.0,39.8792,39.9113,39.8711,39.8952,36976.0
2017-06-13 12:00:00,49.67,49.68,49.65,49.66,34808.0,39.8952,39.9033,39.8792,39.8872,34808.0
2017-06-13 12:05:00,49.67,49.7,49.66,49.68,58483.0,39.8952,39.9193,39.8872,39.9033,58483.0
2017-06-13 12:10:00,49.68,49.72,49.68,49.7,30699.0,39.9033,39.9354,39.9033,39.9193,30699.0
2017-06-13 12:15:00,49.7,49.72,49.7,49.7,18363.0,39.9193,39.9354,39.9193,39.9193,18363.0
2017-06-13 12:20:00,49.71,49.72,49.67,49.68,26024.0,39.9274,39.9354,39.8952,39.9033,26024.0
2017-06-13 12:25:00,49.68,49.68,49.63,49.66,27364.0,39.9033,39.9033,39.8631,39.8872,27364.0
2017-06-13 12:30:00,49.67,49.71,49.66,49.68,31649.0,39.8952,39.9274,39.8872,39.9033,31649.0
2017-06-13 12:35:00,49.68,49.72,49.66,49.71,50103.0,39.9033,39.9354,39.8872,39.9274,50103.0
2017-06-13 12:40:00,49.7,49.71,49.68,49.7,37445.0,39.9193,39.9274,39.9033,39.9193,37445.0
2017-06-13 12:45:00,49.71,49.71,49.68,49.7,32723.0,39.9274,39.9274,39.9033,39.9193,32723.0
2017-06-13 12:50:00,49.7,49.7,49.66,49.66,17959.0,39.9193,39.9193,39.8872,39.8872,17959.0
2017-06-13 12:55:00,49.66,49.72,49.66,49.72,31246.0,39.8872,39.9354,39.8872,39.9354,31246.0
2017-06-13 13:00:00,49.71,49.72,49.68,49.71,25820.0,39.9274,39.9354,39.9033,39.9274,25820.0
2017-06-13 13:05:00,49.71,49.74,49.69,49.74,73407.0,39.9274,39.9515,39.9113,39.9515,73407.0
2017-06-13 13:10:00,49.73,49.75,49.7,49.71,55721.0,39.9434,39.9595,39.9193,39.9274,55721.0
2017-06-13 13:15:00,49.71,49.72,49.68,49.71,74944.0,39.9274,39.9354,39.9033,39.9274,74944.0
2017-06-13 13:20:00,49.7,49.72,49.7,49.72,19944.0,39.9193,39.9354,39.9193,39.9354,19944.0
2017-06-13 13:25:00,49.71,49.73,49.69,49.71,23562.0,39.9274,39.9434,39.9113,39.9274,23562.0
2017-06-13 13:30:00,49.72,49.73,49.7,49.73,20365.0,39.9354,39.9434,39.9193,39.9434,20365.0
2017-06-13 13:35:00,49.73,49.73,49.67,49.69,37451.0,39.9434,39.9434,39.8952,39.9113,37451.0
2017-06-13 13:40:00,49.68,49.69,49.66,49.69,19380.0,39.9033,39.9113,39.8872,39.9113,19380.0
2017-06-13 13:45:00,49.68,49.69,49.66,49.68,27565.0,39.9033,39.9113,39.8872,39.9033,27565.0
2017-06-13 13:50:00,49.68,49.7,49.67,49.69,27388.0,39.9033,39.9193,39.8952,39.9113,27388.0
2017-06-13 13:55:00,49.69,49.71,49.68,49.7,29272.0,39.9113,39.9274,39.9033,39.9193,29272.0
2017-06-13 14:00:00,49.7,49.71,49.67,49.67,28151.0,39.9193,39.9274,39.8952,39.8952,28151.0
2017-06-13 14:05:00,49.67,49.71,49.66,49.7,26093.0,39.8952,39.9274,39.8872,39.9193,26093.0
2017-06-13 14:10:00,49.7,49.7,49.67,49.69,20613.0,39.9193,39.9193,39.8952,39.9113,20613.0
2017-06-13 14:15:00,49.68,49.69,49.63,49.64,44022.0,39.9033,39.9113,39.8631,39.8711,44022.0
2017-06-13 14:20:00,49.64,49.64,49.55,49.56,59574.0,39.8711,39.8711,39.7988,39.8069,59574.0
2017-06-13 14:25:00,49.56,49.58,49.55,49.58,26774.0,39.8069,39.8229,39.7988,39.8229,26774.0
2017-06-13 14:30:00,49.58,49.61,49.58,49.61,36873.0,39.8229,39.847,39.8229,39.847,36873.0
2017-06-13 14:35:00,49.6,49.64,49.6,49.64,23935.0,39.839,39.8711,39.839,39.8711,23935.0
2017-06-13 14:40:00,49.64,49.65,49.63,49.65,36800.0,39.8711,39.8792,39.8631,39.8792,36800.0
2017-06-13 14:45:00,49.65,49.65,49.62,49.63,35382.0,39.8792,39.8792,39.8551,39.8631,35382.0
2017-06-13 14:50:00,49.63,49.63,49.59,49.61,37047.0,39.8631,39.8631,39.831,39.847,37047.0
2017-06-13 14:55:00,49.6,49.62,49.59,49.61,35754.0,39.839,39.8551,39.831,39.847,35754.0
2017-06-13 15:00:00,49.6,49.61,49.57,49.58,43716.0,39.839,39.847,39.8149,39.8229,43716.0
2017-06-13 15:05:00,49.58,49.58,49.55,49.55,21667.0,39.8229,39.8229,39.7988,39.7988,21667.0
2017-06-13 15:10:00,49.56,49.57,49.53,49.55,60388.0,39.8069,39.8149,39.7828,39.7988,60388.0
2017-06-13 15:15:00,49.55,49.59,49.55,49.59,30280.0,39.7988,39.831,39.7988,39.831,30280.0
2017-06-13 15:20:00,49.59,49.61,49.57,49.59,55678.0,39.831,39.847,39.8149,39.831,55678.0
2017-06-13 15:25:00,49.6,49.64,49.58,49.64,46476.0,39.839,39.8711,39.8229,39.8711,46476.0
2017-06-13 15:30:00,49.64,49.65,49.61,49.64,42749.0,39.8711,39.8792,39.847,39.8711,42749.0
2017-06-13 15:35:00,49.64,49.64,49.61,49.62,25354.0,39.8711,39.8711,39.847,39.8551,25354.0
2017-06-13 15:40:00,49.62,49.63,49.58,49.59,88214.0,39.8551,39.8631,39.8229,39.831,88214.0
2017-06-13 15:45:00,49.6,49.6,49.58,49.59,55432.0,39.839,39.839,39.8229,39.831,55432.0
2017-06-13 15:50:00,49.59,49.6,49.55,49.55,102128.0,39.831,39.839,39.7988,39.7988,102128.0
2017-06-13 15:55:00,49.55,49.59,49.5,49.58,211287.0,39.7988,39.831,39.7587,39.8229,211287.0
2017-06-14 09:30:00,49.13,49.2,49.0,49.11,92335.0,39.4615,39.5177,39.3571,39.4454,92335.0
2017-06-14 09:35:00,49.1,49.24,49.08,49.22,66922.0,39.4374,39.5499,39.4213,39.5338,66922.0
2017-06-14 09:40:00,49.22,49.34,49.22,49.3,37779.0,39.5338,39.6302,39.5338,39.598,37779.0
2017-06-14 09:45:00,49.31,49.34,49.25,49.29,23368.0,39.6061,39.6302,39.5579,39.59,23368.0
2017-06-14 09:50:00,49.28,49.44,49.28,49.43,28024.0,39.582,39.7105,39.582,39.7025,28024.0
2017-06-14 09:55:00,49.44,49.49,49.38,49.4,37631.0,39.7105,39.7507,39.6623,39.6784,37631.0
2017-06-14 10:00:00,49.4,49.4,49.28,49.28,29188.0,39.6784,39.6784,39.582,39.582,29188.0
2017-06-14 10:05:00,49.28,49.31,49.23,49.26,24805.0,39.582,39.6061,39.5418,39.5659,24805.0
2017-06-14 10:10:00,49.27,49.35,49.25,49.35,31262.0,39.574,39.6382,39.5579,39.6382,31262.0
2017-06-14 10:15:00,49.34,49.42,49.32,49.39,41427.0,39.6302,39.6944,39.6141,39.6703,41427.0
2017-06-14 10:20:00,49.39,49.39,49.34,49.34,29637.0,39.6703,39.6703,39.6302,39.6302,29637.0
2017-06-14 10:25:00,49.35,49.39,49.3,49.37,15012.0,39.6382,39.6703,39.598,39.6543,15012.0
2017-06-14 10:30:00,49.37,49.4,49.33,49.39,21709.0,39.6543,39.6784,39.6221,39.6703,21709.0
2017-06-14 10:35:00,49.39,49.41,49.34,49.35,14986.0,39.6703,39.6864,39.6302,39.6382,14986.0
2017-06-14 10:40:00,49.35,49.38,49.29,49.37,20638.0,39.6382,39.6623,39.59,39.6543,20638.0
2017-06-14 10:45:00,49.37,49.38,49.3,49.34,15726.0,39.6543,39.6623,39.598,39.6302,15726.0
2017-06-14 10:50:00,49.35,49.39,49.35,49.36,16077.0,39.6382,39.6703,39.6382,39.6462,16077.0
2017-06-14 10:55:00,49.35,49.36,49.26,49.31,17672.0,39.6382,39.6462,39.5659,39.6061,17672.0
2017-06-14 11:00:00,49.31,49.32,49.27,49.29,26821.0,39.6061,39.6141,39.574,39.59,26821.0
2017-06-14 11:05:00,49.28,49.32,49.26,49.31,22350.0,39.582,39.6141,39.5659,39.6061,22350.0
2017-06-14 11:10:00,49.3,49.31,49.26,49.29,54449.0,39.598,39.6061,39.5659,39.59,54449.0
2017-06-14 11:15:00,49.29,49.31,49.23,49.3,67266.0,39.59,39.6061,39.5418,39.598,67266.0
2017-06-14 11:20:00,49.3,49.3,49.23,49.25,35893.0,39.598,39.598,39.5418,39.5579,35893.0
2017-06-14 11:25:00,49.25,49.27,49.23,49.25,26935.0,39.5579,39.574,39.5418,39.5579,26935.0
2017-06-14 11:30:00,49.26,49.27,49.2,49.22,30862.0,39.5659,39.574,39.5177,39.5338,30862.0
2017-06-14 11:35:00,49.22,49.23,49.18,49.19,29836.0,39.5338,39.5418,39.5017,39.5097,29836.0
2017-06-14 11:40:00,49.19,49.21,49.18,49.2,28589.0,39.5097,39.5258,39.5017,39.5177,28589.0
2017-06-14 11:45:00,49.19,49.2,49.14,49.18,28287.0,39.5097,39.5177,39.4695,39.5017,28287.0
2017-06-14 11:50:00,49.18,49.19,49.16,49.17,19288.0,39.5017,39.5097,39.4856,39.4936,19288.0
2017-06-14 11:55:00,49.18,49.18,49.14,49.15,20707.0,39.5017,39.5017,39.4695,39.4776,20707.0
2017-06-14 12:00:00,49.15,49.19,49.14,49.14,34155.0,39.4776,39.5097,39.4695,39.4695,34155.0
2017-06-14 12:05:00,49.15,49.16,49.07,49.08,23632.0,39.4776,39.4856,39.4133,39.4213,23632.0
2017-06-14 12:10:00,49.08,49.12,49.06,49.12,18798.0,39.4213,39.4535,39.4053,39.4535,18798.0
2017-06-14 12:15:00,49.12,49.16,49.1,49.16,20924.0,39.4535,39.4856,39.4374,39.4856,20924.0
2017-06-14 12:20:00,49.17,49.17,49.12,49.14,26592.0,39.4936,39.4936,39.4535,39.4695,26592.0
2017-06-14 12:25:00,49.14,49.18,49.13,49.18,30687.0,39.4695,39.5017,39.4615,39.5017,30687.0
2017-06-14 12:30:00,49.18,49.23,49.17,49.23,28037.0,39.5017,39.5418,39.4936,39.5418,28037.0
2017-06-14 12:35:00,49.23,49.24,49.2,49.22,19601.0,39.5418,39.5499,39.5177,39.5338,19601.0
2017-06-14 12:40:00,49.22,49.26,49.22,49.25,16413.0,39.5338,39.5659,39.5338,39.5579,16413.0
2017-06-14 12:45:00,49.25,49.27,49.23,49.26,14278.0,39.5579,39.574,39.5418,39.5659,14278.0
2017-06-14 12:50:00,49.26,49.27,49.22,49.27,42206.0,39.5659,39.574,39.5338,39.574,42206.0
2017-06-14 12:55:00,49.27,49.31,49.26,49.31,22128.0,39.574,39.6061,39.5659,39.6061,22128.0
2017-06-14 13:00:00,49.31,49.39,49.31,49.36,46393.0,39.6061,39.6703,39.6061,39.6462,46393.0
2017-06-14 13:05:00,49.35,49.37,49.27,49.3,28772.0,39.6382,39.6543,39.574,39.598,28772.0
2017-06-14 13:10:00,49.3,49.3,49.26,49.26,8094.0,39.598,39.598,39.5659,39.5659,8094.0
2017-06-14 13:15:00,49.26,49.3,49.26,49.29,9274.0,39.5659,39.598,39.5659,39.59,9274.0
2017-06-14 13:20:00,49.3,49.33,49.29,49.3,23216.0,39.598,39.6221,39.59,39.598,23216.0
2017-06-14 13:25:00,49.3,49.33,49.29,49.33,13286.0,39.598,39.6221,39.59,39.6221,13286.0
2017-06-14 13:30:00,49.33,49.36,49.3,49.35,15071.0,39.6221,39.6462,39.598,39.6382,15071.0
2017-06-14 13:35:00,49.35,49.36,49.32,49.36,10841.0,39.6382,39.6462,39.6141,39.6462,10841.0
2017-06-14 13:40:00,49.36,49.37,49.32,49.35,17306.0,39.6462,39.6543,39.6141,39.6382,17306.0
2017-06-14 13:45:00,49.35,49.38,49.34,49.37,14410.0,39.6382,39.6623,39.6302,39.6543,14410.0
2017-06-14 13:50:00,49.37,49.41,49.36,49.4,17077.0,39.6543,39.6864,39.6462,39.6784,17077.0
2017-06-14 13:55:00,49.41,49.46,49.39,49.42,20621.0,39.6864,39.7266,39.6703,39.6944,20621.0
2017-06-14 14:00:00,49.43,49.47,49.4,49.44,25888.0,39.7025,39.7346,39.6784,39.7105,25888.0
2017-06-14 14:05:00,49.44,49.55,49.43,49.52,40058.0,39.7105,39.7988,39.7025,39.7748,40058.0
2017-06-14 14:10:00,49.54,49.58,49.5,49.56,61574.0,39.7908,39.8229,39.7587,39.8069,61574.0
2017-06-14 14:15:00,49.57,49.59,49.5,49.56,48637.0,39.8149,39.831,39.7587,39.8069,48637.0
2017-06-14 14:20:00,49.55,49.62,49.54,49.58,49861.0,39.7988,39.8551,39.7908,39.8229,49861.0
2017-06-14 14:25:00,49.57,49.68,49.57,49.68,40873.0,39.8149,39.9033,39.8149,39.9033,40873.0
2017-06-14 14:30:00,49.67,49.74,49.6,49.74,51709.0,39.8952,39.9515,39.839,39.9515,51709.0
2017-06-14 14:35:00,49.73,49.75,49.63,49.65,57650.0,39.9434,39.9595,39.8631,39.8792,57650.0
2017-06-14 14:40:00,49.66,49.68,49.46,49.47,62152.0,39.8872,39.9033,39.7266,39.7346,62152.0
2017-06-14 14:45:00,49.47,49.57,49.44,49.55,56766.0,39.7346,39.8149,39.7105,39.7988,56766.0
2017-06-14 14:50:00,49.55,49.57,49.49,49.55,61153.0,39.7988,39.8149,39.7507,39.7988,61153.0
2017-06-14 14:55:00,49.55,49.55,49.49,49.5,56523.0,39.7988,39.7988,39.7507,39.7587,56523.0
2017-06-14 15:00:00,49.5,49.53,49.47,49.49,49551.0,39.7587,39.7828,39.7346,39.7507,49551.0
2017-06-14 15:05:00,49.5,49.66,49.5,49.62,80121.0,39.7587,39.8872,39.7587,39.8551,80121.0
2017-06-14 15:10:00,49.62,49.67,49.59,49.65,63999.0,39.8551,39.8952,39.831,39.8792,63999.0
2017-06-14 15:15:00,49.65,49.75,49.65,49.74,50278.0,39.8792,39.9595,39.8792,39.9515,50278.0
2017-06-14 15:20:00,49.73,49.78,49.69,49.76,81183.0,39.9434,39.9836,39.9113,39.9675,81183.0
2017-06-14 15:25:00,49.76,49.8,49.72,49.76,38159.0,39.9675,39.9996,39.9354,39.9675,38159.0
2017-06-14 15:30:00,49.76,49.78,49.72,49.77,46748.0,39.9675,39.9836,39.9354,39.9756,46748.0
2017-06-14 15:35:00,49.78,49.85,49.74,49.85,78176.0,39.9836,40.0398,39.9515,40.0398,78176.0
2017-06-14 15:40:00,49.85,49.85,49.77,49.77,56552.0,40.0398,40.0398,39.9756,39.9756,56552.0
2017-06-14 15:45:00,49.76,49.8,49.75,49.8,65706.0,39.9675,39.9996,39.9595,39.9996,65706.0
2017-06-14 15:50:00,49.8,49.8,49.7,49.77,151903.0,39.9996,39.9996,39.9193,39.9756,151903.0
2017-06-14 15:55:00,49.77,49.8,49.75,49.77,158725.0,39.9756,39.9996,39.9595,39.9756,158725.0
2017-06-15 09:30:00,49.5,49.62,49.45,49.61,80645.0,39.7587,39.8551,39.7185,39.847,80645.0
2017-06-15 09:35:00,49.61,49.7,49.6,49.67,72058.0,39.847,39.9193,39.839,39.8952,72058.0
2017-06-15 09:40:00,49.68,49.76,49.67,49.75,23194.0,39.9033,39.9675,39.8952,39.9595,23194.0
2017-06-15 09:45:00,49.73,49.76,49.7,49.73,19237.0,39.9434,39.9675,39.9193,39.9434,19237.0
2017-06-15 09:50:00,49.74,49.76,49.7,49.74,21171.0,39.9515,39.9675,39.9193,39.9515,21171.0
2017-06-15 09:55:00,49.74,49.83,49.73,49.83,59655.0,39.9515,40.0237,39.9434,40.0237,59655.0
2017-06-15 10:00:00,49.82,49.83,49.76,49.8,45429.0,40.0157,40.0237,39.9675,39.9996,45429.0
2017-06-15 10:05:00,49.79,49.8,49.72,49.75,43039.0,39.9916,39.9996,39.9354,39.9595,43039.0
2017-06-15 10:10:00,49.75,49.79,49.74,49.77,69425.0,39.9595,39.9916,39.9515,39.9756,69425.0
2017-06-15 10:15:00,49.77,49.78,49.63,49.64,88870.0,39.9756,39.9836,39.8631,39.8711,88870.0
2017-06-15 10:20:00,49.64,49.64,49.54,49.55,57555.0,39.8711,39.8711,39.7908,39.7988,57555.0
2017-06-15 10:25:00,49.56,49.61,49.53,49.59,17739.0,39.8069,39.847,39.7828,39.831,17739.0
2017-06-15 10:30:00,49.58,49.64,49.58,49.63,29761.0,39.8229,39.8711,39.8229,39.8631,29761.0
2017-06-15 10:35:00,49.64,49.69,49.62,49.68,16839.0,39.8711,39.9113,39.8551,39.9033,16839.0
2017-06-15 10:40:00,49.68,49.68,49.53,49.53,28727.0,39.9033,39.9033,39.7828,39.7828,28727.0
2017-06-15 10:45:00,49.53,49.55,49.48,49.51,18426.0,39.7828,39.7988,39.7426,39.7667,18426.0
2017-06-15 10:50:00,49.51,49.56,49.49,49.51,35003.0,39.7667,39.8069,39.7507,39.7667,35003.0
2017-06-15 10:55:00,49.52,49.59,49.51,49.56,37363.0,39.7748,39.831,39.7667,39.8069,37363.0
2017-06-15 11:00:00,49.57,49.66,49.57,49.65,23278.0,39.8149,39.8872,39.8149,39.8792,23278.0
2017-06-15 11:05:00,49.65,49.65,49.59,49.6,27200.0,39.8792,39.8792,39.831,39.839,27200.0
2017-06-15 11:10:00,49.6,49.62,49.55,49.55,28110.0,39.839,39.8551,39.7988,39.7988,28110.0
2017-06-15 11:15:00,49.56,49.58,49.55,49.58,22918.0,39.8069,39.8229,39.7988,39.8229,22918.0
2017-06-15 11:20:00,49.59,49.62,49.57,49.59,38740.0,39.831,39.8551,39.8149,39.831,38740.0
2017-06-15 11:25:00,49.58,49.64,49.55,49.62,84209.0,39.8229,39.8711,39.7988,39.8551,84209.0
2017-06-15 11:30:00,49.62,49.67,49.62,49.67,33343.0,39.8551,39.8952,39.8551,39.8952,33343.0
2017-06-15 11:35:00,49.67,49.67,49.63,49.63,17727.0,39.8952,39.8952,39.8631,39.8631,17727.0
2017-06-15 11:40:00,49.64,49.68,49.64,49.65,29534.0,39.8711,39.9033,39.8711,39.8792,29534.0
2017-06-15 11:45:00,49.65,49.68,49.62,49.67,21284.0,39.8792,39.9033,39.8551,39.8952,21284.0
2017-06-15 11:50:00,49.66,49.73,49.66,49.73,15676.0,39.8872,39.9434,39.8872,39.9434,15676.0
2017-06-15 11:55:00,49.73,49.74,49.72,49.74,21553.0,39.9434,39.9515,39.9354,39.9515,21553.0
2017-06-15 12:00:00,49.74,49.77,49.73,49.73,30425.0,39.9515,39.9756,39.9434,39.9434,30425.0
2017-06-15 12:05:00,49.74,49.74,49.7,49.73,23035.0,39.9515,39.9515,39.9193,39.9434,23035.0
2017-06-15 12:10:00,49.73,49.73,49.66,49.69,19558.0,39.9434,39.9434,39.8872,39.9113,19558.0
2017-06-15 12:15:00,49.69,49.71,49.66,49.67,18657.0,39.9113,39.9274,39.8872,39.8952,18657.0
2017-06-15 12:20:00,49.67,49.67,49.62,49.64,17463.0,39.8952,39.8952,39.8551,39.8711,17463.0
2017-06-15 12:25:00,49.64,49.64,49.61,49.62,14807.0,39.8711,39.8711,39.847,39.8551,14807.0
2017-06-15 12:30:00,49.62,49.65,49.61,49.64,16544.0,39.8551,39.8792,39.847,39.8711,16544.0
2017-06-15 12:35:00,49.64,49.65,49.63,49.64,11571.0,39.8711,39.8792,39.8631,39.8711,11571.0
2017-06-15 12:40:00,49.64,49.71,49.64,49.71,15905.0,39.8711,39.9274,39.8711,39.9274,15905.0
2017-06-15 12:45:00,49.71,49.74,49.71,49.71,15012.0,39.9274,39.9515,39.9274,39.9274,15012.0
2017-06-15 12:50:00,49.7,49.73,49.7,49.72,18420.0,39.9193,39.9434,39.9193,39.9354,18420.0
2017-06-15 12:55:00,49.72,49.72,49.69,49.7,22280.0,39.9354,39.9354,39.9113,39.9193,22280.0
2017-06-15 13:00:00,49.7,49.74,49.69,49.73,22568.0,39.9193,39.9515,39.9113,39.9434,22568.0
2017-06-15 13:05:00,49.73,49.75,49.73,49.73,11582.0,39.9434,39.9595,39.9434,39.9434,11582.0
2017-06-15 13:10:00,49.73,49.77,49.73,49.76,17942.0,39.9434,39.9756,39.9434,39.9675,17942.0
2017-06-15 13:15:00,49.76,49.76,49.71,49.72,13070.0,39.9675,39.9675,39.9274,39.9354,13070.0
2017-06-15 13:20:00,49.72,49.76,49.72,49.74,14911.0,39.9354,39.9675,39.9354,39.9515,14911.0
2017-06-15 13:25:00,49.74,49.75,49.71,49.72,16577.0,39.9515,39.9595,39.9274,39.9354,16577.0
2017-06-15 13:30:00,49.72,49.8,49.72,49.77,23335.0,39.9354,39.9996,39.9354,39.9756,23335.0
2017-06-15 13:35:00,49.78,49.79,49.76,49.78,9859.0,39.9836,39.9916,39.9675,39.9836,9859.0
2017-06-15 13:40:00,49.77,49.78,49.76,49.77,67773.0,39.9756,39.9836,39.9675,39.9756,67773.0
2017-06-15 13:45:00,49.77,49.78,49.75,49.78,65792.0,39.9756,39.9836,39.9595,39.9836,65792.0
2017-06-15 13:50:00,49.78,49.81,49.77,49.8,77548.0,39.9836,40.0077,39.9756,39.9996,77548.0
2017-06-15 13:55:00,49.8,49.82,49.78,49.8,35891.0,39.9996,40.0157,39.9836,39.9996,35891.0
2017-06-15 14:00:00,49.8,49.83,49.79,49.82,28026.0,39.9996,40.0237,39.9916,40.0157,28026.0
2017-06-15 14:05:00,49.82,49.84,49.79,49.83,13298.0,40.0157,40.0318,39.9916,40.0237,13298.0
2017-06-15 14:10:00,49.83,49.83,49.78,49.78,21210.0,40.0237,40.0237,39.9836,39.9836,21210.0
2017-06-15 14:15:00,49.78,49.8,49.77,49.79,17700.0,39.9836,39.9996,39.9756,39.9916,17700.0
2017-06-15 14:20:00,49.79,49.84,49.79,49.83,37969.0,39.9916,40.0318,39.9916,40.0237,37969.0
2017-06-15 14:25:00,49.82,49.85,49.82,49.84,40235.0,40.0157,40.0398,40.0157,40.0318,40235.0
2017-06-15 14:30:00,49.84,49.86,49.84,49.85,89394.0,40.0318,40.0478,40.0318,40.0398,89394.0
2017-06-15 14:35:00,49.85,49.88,49.84,49.85,24755.0,40.0398,40.0639,40.0318,40.0398,24755.0
2017-06-15 14:40:00,49.86,49.87,49.84,49.85,25286.0,40.0478,40.0559,40.0318,40.0398,25286.0
2017-06-15 14:45:00,49.86,49.88,49.84,49.86,28123.0,40.0478,40.0639,40.0318,40.0478,28123.0
2017-06-15 14:50:00,49.86,49.9,49.85,49.88,18634.0,40.0478,40.08,40.0398,40.0639,18634.0
2017-06-15 14:55:00,49.87,49.88,49.86,49.87,30355.0,40.0559,40.0639,40.0478,40.0559,30355.0
2017-06-15 15:00:00,49.87,49.89,49.86,49.88,38285.0,40.0559,40.0719,40.0478,40.0639,38285.0
2017-06-15 15:05:00,49.88,49.92,49.85,49.91,49540.0,40.0639,40.096,40.0398,40.088,49540.0
2017-06-15 15:10:00,49.91,49.92,49.88,49.9,25203.0,40.088,40.096,40.0639,40.08,25203.0
2017-06-15 15:15:00,49.9,49.91,49.87,49.87,29034.0,40.08,40.088,40.0559,40.0559,29034.0
2017-06-15 15:20:00,49.88,49.88,49.83,49.84,29214.0,40.0639,40.0639,40.0237,40.0318,29214.0
2017-06-15 15:25:00,49.85,49.86,49.83,49.84,125573.0,40.0398,40.0478,40.0237,40.0318,125573.0
2017-06-15 15:30:00,49.83,49.84,49.81,49.82,29820.0,40.0237,40.0318,40.0077,40.0157,29820.0
2017-06-15 15:35:00,49.82,49.82,49.77,49.77,47239.0,40.0157,40.0157,39.9756,39.9756,47239.0
2017-06-15 15:40:00,49.78,49.78,49.71,49.72,55764.0,39.9836,39.9836,39.9274,39.9354,55764.0
2017-06-15 15:45:00,49.72,49.77,49.71,49.75,89842.0,39.9354,39.9756,39.9274,39.9595,89842.0
2017-06-15 15:50:00,49.76,49.76,49.69,49.69,66488.0,39.9675,39.9675,39.9113,39.9113,66488.0
2017-06-15 15:55:00,49.7,49.8,49.69,49.78,178637.0,39.9193,39.9996,39.9113,39.9836,178637.0
2017-06-16 09:30:00,49.82,49.82,49.68,49.74,677480.0,40.0157,40.0157,39.9033,39.9515,677480.0
2017-06-16 09:35:00,49.76,49.79,49.71,49.77,27714.0,39.9675,39.9916,39.9274,39.9756,27714.0
2017-06-16 09:40:00,49.77,49.81,49.68,49.69,40484.0,39.9756,40.0077,39.9033,39.9113,40484.0
2017-06-16 09:45:00,49.66,49.82,49.63,49.82,57080.0,39.8872,40.0157,39.8631,40.0157,57080.0
2017-06-16 09:50:00,49.81,49.88,49.79,49.86,55663.0,40.0077,40.0639,39.9916,40.0478,55663.0
2017-06-16 09:55:00,49.85,49.86,49.7,49.75,50701.0,40.0398,40.0478,39.9193,39.9595,50701.0
2017-06-16 10:00:00,49.74,49.78,49.7,49.77,45544.0,39.9515,39.9836,39.9193,39.9756,45544.0
2017-06-16 10:05:00,49.77,49.82,49.76,49.78,33709.0,39.9756,40.0157,39.9675,39.9836,33709.0
2017-06-16 10:10:00,49.79,49.8,49.71,49.75,21506.0,39.9916,39.9996,39.9274,39.9595,21506.0
2017-06-16 10:15:00,49.76,49.84,49.75,49.82,20103.0,39.9675,40.0318,39.9595,40.0157,20103.0
2017-06-16 10:20:00,49.82,49.83,49.77,49.77,32626.0,40.0157,40.0237,39.9756,39.9756,32626.0
2017-06-16 10:25:00,49.77,49.78,49.69,49.73,29863.0,39.9756,39.9836,39.9113,39.9434,29863.0
2017-06-16 10:30:00,49.73,49.74,49.66,49.74,41551.0,39.9434,39.9515,39.8872,39.9515,41551.0
2017-06-16 10:35:00,49.74,49.79,49.73,49.77,92178.0,39.9515,39.9916,39.9434,39.9756,92178.0
2017-06-16 10:40:00,49.78,49.85,49.76,49.83,184555.0,39.9836,40.0398,39.9675,40.0237,184555.0
2017-06-16 10:45:00,49.83,49.87,49.78,49.8,26347.0,40.0237,40.0559,39.9836,39.9996,26347.0
2017-06-16 10:50:00,49.8,49.8,49.72,49.73,19713.0,39.9996,39.9996,39.9354,39.9434,19713.0
2017-06-16 10:55:00,49.73,49.79,49.71,49.78,39634.0,39.9434,39.9916,39.9274,39.9836,39634.0
2017-06-16 11:00:00,49.78,49.79,49.7,49.71,34196.0,39.9836,39.9916,39.9193,39.9274,34196.0
2017-06-16 11:05:00,49.7,49.74,49.7,49.71,38896.0,39.9193,39.9515,39.9193,39.9274,38896.0
2017-06-16 11:10:00,49.71,49.74,49.68,49.72,77067.0,39.9274,39.9515,39.9033,39.9354,77067.0
2017-06-16 11:15:00,49.71,49.72,49.69,49.71,37536.0,39.9274,39.9354,39.9113,39.9274,37536.0
2017-06-16 11:20:00,49.71,49.74,49.69,49.74,30485.0,39.9274,39.9515,39.9113,39.9515,30485.0
2017-06-16 11:25:00,49.75,49.76,49.73,49.74,19862.0,39.9595,39.9675,39.9434,39.9515,19862.0
2017-06-16 11:30:00,49.74,49.8,49.71,49.78,32523.0,39.9515,39.9996,39.9274,39.9836,32523.0
2017-06-16 11:35:00,49.79,49.83,49.77,49.82,28978.0,39.9916,40.0237,39.9756,40.0157,28978.0
2017-06-16 11:40:00,49.83,49.89,49.82,49.88,38215.0,40.0237,40.0719,40.0157,40.0639,38215.0
2017-06-16 11:45:00,49.88,49.89,49.85,49.87,14686.0,40.0639,40.0719,40.0398,40.0559,14686.0
2017-06-16 11:50:00,49.87,49.87,49.83,49.84,18035.0,40.0559,40.0559,40.0237,40.0318,18035.0
2017-06-16 11:55:00,49.84,49.9,49.84,49.88,19144.0,40.0318,40.08,40.0318,40.0639,19144.0
2017-06-16 12:00:00,49.89,49.92,49.88,49.91,23972.0,40.0719,40.096,40.0639,40.088,23972.0
2017-06-16 12:05:00,49.91,49.94,49.88,49.89,24614.0,40.088,40.1121,40.0639,40.0719,24614.0
2017-06-16 12:10:00,49.89,49.9,49.84,49.85,24834.0,40.0719,40.08,40.0318,40.0398,24834.0
2017-06-16 12:15:00,49.85,49.88,49.84,49.88,12300.0,40.0398,40.0639,40.0318,40.0639,12300.0
2017-06-16 12:20:00,49.88,49.89,49.86,49.86,27128.0,40.0639,40.0719,40.0478,40.0478,27128.0
2017-06-16 12:25:00,49.86,49.87,49.84,49.86,18213.0,40.0478,40.0559,40.0318,40.0478,18213.0
2017-06-16 12:30:00,49.86,49.88,49.85,49.88,20553.0,40.0478,40.0639,40.0398,40.0639,20553.0
2017-06-16 12:35:00,49.87,49.88,49.84,49.85,21329.0,40.0559,40.0639,40.0318,40.0398,21329.0
2017-06-16 12:40:00,49.85,49.85,49.82,49.84,18620.0,40.0398,40.0398,40.0157,40.0318,18620.0
2017-06-16 12:45:00,49.84,49.85,49.82,49.82,11938.0,40.0318,40.0398,40.0157,40.0157,11938.0
2017-06-16 12:50:00,49.82,49.83,49.78,49.78,48120.0,40.0157,40.0237,39.9836,39.9836,48120.0
2017-06-16 12:55:00,49.78,49.8,49.76,49.77,30994.0,39.9836,39.9996,39.9675,39.9756,30994.0
2017-06-16 13:00:00,49.78,49.79,49.75,49.78,36937.0,39.9836,39.9916,39.9595,39.9836,36937.0
2017-06-16 13:05:00,49.79,49.8,49.78,49.79,20514.0,39.9916,39.9996,39.9836,39.9916,20514.0
2017-06-16 13:10:00,49.8,49.8,49.74,49.74,15021.0,39.9996,39.9996,39.9515,39.9515,15021.0
2017-06-16 13:15:00,49.74,49.74,49.71,49.74,63312.0,39.9515,39.9515,39.9274,39.9515,63312.0
2017-06-16 13:20:00,49.75,49.76,49.74,49.74,34111.0,39.9595,39.9675,39.9515,39.9515,34111.0
2017-06-16 13:25:00,49.75,49.76,49.73,49.75,30126.0,39.9595,39.9675,39.9434,39.9595,30126.0
2017-06-16 13:30:00,49.75,49.76,49.73,49.74,14834.0,39.9595,39.9675,39.9434,39.9515,14834.0
2017-06-16 13:35:00,49.75,49.76,49.73,49.76,13350.0,39.9595,39.9675,39.9434,39.9675,13350.0
2017-06-16 13:40:00,49.76,49.78,49.76,49.76,23883.0,39.9675,39.9836,39.9675,39.9675,23883.0
2017-06-16 13:45:00,49.75,49.78,49.75,49.77,108606.0,39.9595,39.9836,39.9595,39.9756,108606.0
2017-06-16 13:50:00,49.78,49.8,49.74,49.75,40689.0,39.9836,39.9996,39.9515,39.9595,40689.0
2017-06-16 13:55:00,49.76,49.8,49.76,49.79,15354.0,39.9675,39.9996,39.9675,39.9916,15354.0
2017-06-16 14:00:00,49.79,49.81,49.78,49.79,17240.0,39.9916,40.0077,39.9836,39.9916,17240.0
2017-06-16 14:05:00,49.78,49.8,49.75,49.75,63853.0,39.9836,39.9996,39.9595,39.9595,63853.0
2017-06-16 14:10:00,49.75,49.78,49.74,49.77,31476.0,39.9595,39.9836,39.9515,39.9756,31476.0
2017-06-16 14:15:00,49.77,49.8,49.77,49.79,20587.0,39.9756,39.9996,39.9756,39.9916,20587.0
2017-06-16 14:20:00,49.79,49.8,49.78,49.78,24713.0,39.9916,39.9996,39.9836,39.9836,24713.0
2017-06-16 14:25:00,49.78,49.79,49.76,49.77,34961.0,39.9836,39.9916,39.9675,39.9756,34961.0
2017-06-16 14:30:00,49.76,49.79,49.76,49.77,20456.0,39.9675,39.9916,39.9675,39.9756,20456.0
2017-06-16 14:35:00,49.78,49.78,49.74,49.76,28009.0,39.9836,39.9836,39.9515,39.9675,28009.0
2017-06-16 14:40:00,49.76,49.76,49.72,49.75,29136.0,39.9675,39.9675,39.9354,39.9595,29136.0
2017-06-16 14:45:00,49.76,49.79,49.74,49.78,16738.0,39.9675,39.9916,39.9515,39.9836,16738.0
2017-06-16 14:50:00,49.78,49.82,49.77,49.8,19620.0,39.9836,40.0157,39.9756,39.9996,19620.0
2017-06-16 14:55:00,49.8,49.82,49.79,49.8,23523.0,39.9996,40.0157,39.9916,39.9996,23523.0
2017-06-16 15:00:00,49.81,49.85,49.8,49.83,34543.0,40.0077,40.0398,39.9996,40.0237,34543.0
2017-06-16 15:05:00,49.83,49.86,49.82,49.83,26671.0,40.0237,40.0478,40.0157,40.0237,26671.0
2017-06-16 15:10:00,49.83,49.84,49.78,49.8,35354.0,40.0237,40.0318,39.9836,39.9996,35354.0
2017-06-16 15:15:00,49.8,49.85,49.8,49.85,41101.0,39.9996,40.0398,39.9996,40.0398,41101.0
2017-06-16 15:20:00,49.84,49.85,49.83,49.83,29426.0,40.0318,40.0398,40.0237,40.0237,29426.0
2017-06-16 15:25:00,49.84,49.85,49.79,49.79,44765.0,40.0318,40.0398,39.9916,39.9916,44765.0
2017-06-16 15:30:00,49.79,49.82,49.79,49.81,49582.0,39.9916,40.0157,39.9916,40.0077,49582.0
2017-06-16 15:35:00,49.82,49.84,49.8,49.84,69035.0,40.0157,40.0318,39.9996,40.0318,69035.0
2017-06-16 15:40:00,49.84,49.87,49.84,49.86,76521.0,40.0318,40.0559,40.0318,40.0478,76521.0
2017-06-16 15:45:00,49.86,49.88,49.85,49.87,141999.0,40.0478,40.0639,40.0398,40.0559,141999.0
2017-06-16 15:50:00,49.88,49.9,49.86,49.89,78524.0,40.0639,40.08,40.0478,40.0719,78524.0
2017-06-16 15:55:00,49.9,49.92,49.88,49.9,243862.0,40.08,40.096,40.0639,40.08,243862.0
2017-06-19 09:30:00,50.0,50.07,49.92,50.05,174952.0,40.1603,40.2165,40.096,40.2005,174952.0
2017-06-19 09:35:00,50.04,50.14,50.03,50.11,44316.0,40.1924,40.2727,40.1844,40.2486,44316.0
2017-06-19 09:40:00,50.11,50.16,50.1,50.12,31908.0,40.2486,40.2888,40.2406,40.2567,31908.0
2017-06-19 09:45:00,50.11,50.18,50.09,50.16,29529.0,40.2486,40.3049,40.2326,40.2888,29529.0
2017-06-19 09:50:00,50.17,50.18,50.13,50.15,28944.0,40.2968,40.3049,40.2647,40.2808,28944.0
2017-06-19 09:55:00,50.15,50.16,50.13,50.15,40718.0,40.2808,40.2888,40.2647,40.2808,40718.0
2017-06-19 10:00:00,50.15,50.17,50.12,50.17,49665.0,40.2808,40.2968,40.2567,40.2968,49665.0
2017-06-19 10:05:00,50.17,50.21,50.16,50.2,48698.0,40.2968,40.329,40.2888,40.3209,48698.0
2017-06-19 10:10:00,50.21,50.22,50.17,50.21,65278.0,40.329,40.337,40.2968,40.329,65278.0
2017-06-19 10:15:00,50.21,50.27,50.21,50.27,62184.0,40.329,40.3772,40.329,40.3772,62184.0
2017-06-19 10:20:00,50.27,50.3,50.26,50.27,38262.0,40.3772,40.4013,40.3691,40.3772,38262.0
2017-06-19 10:25:00,50.28,50.28,50.23,50.23,46412.0,40.3852,40.3852,40.345,40.345,46412.0
2017-06-19 10:30:00,50.24,50.3,50.23,50.27,72322.0,40.3531,40.4013,40.345,40.3772,72322.0
2017-06-19 10:35:00,50.27,50.27,50.24,50.26,38738.0,40.3772,40.3772,40.3531,40.3691,38738.0
2017-06-19 10:40:00,50.27,50.27,50.21,50.23,34940.0,40.3772,40.3772,40.329,40.345,34940.0
2017-06-19 10:45:00,50.22,50.23,50.17,50.23,25398.0,40.337,40.345,40.2968,40.345,25398.0
2017-06-19 10:50:00,50.24,50.28,50.22,50.27,61781.0,40.3531,40.3852,40.337,40.3772,61781.0
2017-06-19 10:55:00,50.27,50.3,50.26,50.27,52961.0,40.3772,40.4013,40.3691,40.3772,52961.0
2017-06-19 11:00:00,50.26,50.27,50.23,50.25,25355.0,40.3691,40.3772,40.345,40.3611,25355.0
2017-06-19 11:05:00,50.24,50.27,50.23,50.25,25364.0,40.3531,40.3772,40.345,40.3611,25364.0
2017-06-19 11:10:00,50.26,50.28,50.25,50.27,31554.0,40.3691,40.3852,40.3611,40.3772,31554.0
2017-06-19 11:15:00,50.27,50.29,50.27,50.27,24639.0,40.3772,40.3932,40.3772,40.3772,24639.0
2017-06-19 11:20:00,50.28,50.28,50.22,50.25,31687.0,40.3852,40.3852,40.337,40.3611,31687.0
2017-06-19 11:25:00,50.25,50.25,50.18,50.2,22543.0,40.3611,40.3611,40.3049,40.3209,22543.0
2017-06-19 11:30:00,50.2,50.23,50.2,50.21,25965.0,40.3209,40.345,40.3209,40.329,25965.0
2017-06-19 11:35:00,50.21,50.24,50.2,50.21,79856.0,40.329,40.3531,40.3209,40.329,79856.0
2017-06-19 11:40:00,50.22,50.24,50.21,50.21,24648.0,40.337,40.3531,40.329,40.329,24648.0
2017-06-19 11:45:00,50.22,50.24,50.2,50.24,19544.0,40.337,40.3531,40.3209,40.3531,19544.0
2017-06-19 11:50:00,50.23,50.25,50.21,50.23,21921.0,40.345,40.3611,40.329,40.345,21921.0
2017-06-19 11:55:00,50.22,50.27,50.22,50.27,22835.0,40.337,40.3772,40.337,40.3772,22835.0
2017-06-19 12:00:00,50.26,50.3,50.25,50.29,31320.0,40.3691,40.4013,40.3611,40.3932,31320.0
2017-06-19 12:05:00,50.28,50.29,50.24,50.26,28318.0,40.3852,40.3932,40.3531,40.3691,28318.0
2017-06-19 12:10:00,50.26,50.26,50.23,50.24,15131.0,40.3691,40.3691,40.345,40.3531,15131.0
2017-06-19 12:15:00,50.25,50.25,50.22,50.24,13085.0,40.3611,40.3611,40.337,40.3531,13085.0
2017-06-19 12:20:00,50.24,50.28,50.24,50.27,16924.0,40.3531,40.3852,40.3531,40.3772,16924.0
2017-06-19 12:25:00,50.27,50.29,50.27,50.28,19555.0,40.3772,40.3932,40.3772,40.3852,19555.0
2017-06-19 12:30:00,50.29,50.29,50.25,50.25,7150.0,40.3932,40.3932,40.3611,40.3611,7150.0
2017-06-19 12:35:00,50.25,50.27,50.24,50.26,22825.0,40.3611,40.3772,40.3531,40.3691,22825.0
2017-06-19 12:40:00,50.26,50.27,50.25,50.26,8145.0,40.3691,40.3772,40.3611,40.3691,8145.0
2017-06-19 12:45:00,50.27,50.3,50.26,50.27,26662.0,40.3772,40.4013,40.3691,40.3772,26662.0
2017-06-19 12:50:00,50.27,50.3,50.27,50.29,35622.0,40.3772,40.4013,40.3772,40.3932,35622.0
2017-06-19 12:55:00,50.3,50.31,50.29,50.3,56313.0,40.4013,40.4093,40.3932,40.4013,56313.0
2017-06-19 13:00:00,50.3,50.33,50.3,50.32,51525.0,40.4013,40.4253,40.4013,40.4173,51525.0
2017-06-19 13:05:00,50.33,50.34,50.32,50.34,22465.0,40.4253,40.4334,40.4173,40.4334,22465.0
2017-06-19 13:10:00,50.34,50.34,50.32,50.33,11885.0,40.4334,40.4334,40.4173,40.4253,11885.0
2017-06-19 13:15:00,50.33,50.35,50.31,50.32,35278.0,40.4253,40.4414,40.4093,40.4173,35278.0
2017-06-19 13:20:00,50.32,50.38,50.32,50.36,46236.0,40.4173,40.4655,40.4173,40.4494,46236.0
2017-06-19 13:25:00,50.37,50.38,50.35,50.36,43994.0,40.4575,40.4655,40.4414,40.4494,43994.0
2017-06-19 13:30:00,50.36,50.39,50.35,50.37,31180.0,40.4494,40.4735,40.4414,40.4575,31180.0
2017-06-19 13:35:00,50.38,50.39,50.33,50.33,40511.0,40.4655,40.4735,40.4253,40.4253,40511.0
2017-06-19 13:40:00,50.33,50.35,50.32,50.33,31240.0,40.4253,40.4414,40.4173,40.4253,31240.0
2017-06-19 13:45:00,50.34,50.34,50.31,50.31,30455.0,40.4334,40.4334,40.4093,40.4093,30455.0
2017-06-19 13:50:00,50.31,50.35,50.3,50.32,51400.0,40.4093,40.4414,40.4013,40.4173,51400.0
2017-06-19 13:55:00,50.32,50.34,50.3,50.32,27614.0,40.4173,40.4334,40.4013,40.4173,27614.0
2017-06-19 14:00:00,50.33,50.33,50.3,50.32,22646.0,40.4253,40.4253,40.4013,40.4173,22646.0
2017-06-19 14:05:00,50.32,50.32,50.24,50.25,30198.0,40.4173,40.4173,40.3531,40.3611,30198.0
2017-06-19 14:10:00,50.26,50.26,50.2,50.2,24388.0,40.3691,40.3691,40.3209,40.3209,24388.0
2017-06-19 14:15:00,50.2,50.21,50.19,50.2,32790.0,40.3209,40.329,40.3129,40.3209,32790.0
2017-06-19 14:20:00,50.2,50.2,50.15,50.17,31232.0,40.3209,40.3209,40.2808,40.2968,31232.0
2017-06-19 14:25:00,50.16,50.22,50.16,50.21,25537.0,40.2888,40.337,40.2888,40.329,25537.0
2017-06-19 14:30:00,50.21,50.25,50.21,50.25,16965.0,40.329,40.3611,40.329,40.3611,16965.0
2017-06-19 14:35:00,50.25,50.25,50.22,50.22,13455.0,40.3611,40.3611,40.337,40.337,13455.0
2017-06-19 14:40:00,50.22,50.27,50.22,50.26,29669.0,40.337,40.3772,40.337,40.3691,29669.0
2017-06-19 14:45:00,50.26,50.26,50.21,50.21,62008.0,40.3691,40.3691,40.329,40.329,62008.0
2017-06-19 14:50:00,50.2,50.21,50.17,50.2,13228.0,40.3209,40.329,40.2968,40.3209,13228.0
2017-06-19 14:55:00,50.21,50.25,50.19,50.25,43158.0,40.329,40.3611,40.3129,40.3611,43158.0
2017-06-19 15:00:00,50.26,50.29,50.25,50.29,12662.0,40.3691,40.3932,40.3611,40.3932,12662.0
2017-06-19 15:05:00,50.29,50.31,50.28,50.29,31329.0,40.3932,40.4093,40.3852,40.3932,31329.0
2017-06-19 15:10:00,50.29,50.29,50.26,50.29,18669.0,40.3932,40.3932,40.3691,40.3932,18669.0
2017-06-19 15:15:00,50.29,50.31,50.28,50.29,16826.0,40.3932,40.4093,40.3852,40.3932,16826.0
2017-06-19 15:20:00,50.29,50.29,50.26,50.26,19221.0,40.3932,40.3932,40.3691,40.3691,19221.0
2017-06-19 15:25:00,50.27,50.28,50.24,50.25,57262.0,40.3772,40.3852,40.3531,40.3611,57262.0
2017-06-19 15:30:00,50.25,50.27,50.24,50.24,22945.0,40.3611,40.3772,40.3531,40.3531,22945.0
2017-06-19 15:35:00,50.24,50.26,50.23,50.24,28801.0,40.3531,40.3691,40.345,40.3531,28801.0
2017-06-19 15:40:00,50.24,50.24,50.22,50.24,40147.0,40.3531,40.3531,40.337,40.3531,40147.0
2017-06-19 15:45:00,50.24,50.26,50.24,50.25,30308.0,40.3531,40.3691,40.3531,40.3611,30308.0
2017-06-19 15:50:00,50.24,50.27,50.22,50.27,69844.0,40.3531,40.3772,40.337,40.3772,69844.0
2017-06-19 15:55:00,50.26,50.27,50.22,50.25,191620.0,40.3691,40.3772,40.337,40.3611,191620.0
2017-06-20 09:30:00,50.13,50.24,50.11,50.23,57087.0,40.2647,40.3531,40.2486,40.345,57087.0
2017-06-20 09:35:00,50.23,50.24,50.11,50.14,36798.0,40.345,40.3531,40.2486,40.2727,36798.0
2017-06-20 09:40:00,50.14,50.29,50.14,50.26,18879.0,40.2727,40.3932,40.2727,40.3691,18879.0
2017-06-20 09:45:00,50.25,50.26,50.2,50.26,23048.0,40.3611,40.3691,40.3209,40.3691,23048.0
2017-06-20 09:50:00,50.26,50.31,50.25,50.26,23016.0,40.3691,40.4093,40.3611,40.3691,23016.0
2017-06-20 09:55:00,50.25,50.25,50.16,50.16,22894.0,40.3611,40.3611,40.2888,40.2888,22894.0
2017-06-20 10:00:00,50.17,50.22,50.16,50.21,24461.0,40.2968,40.337,40.2888,40.329,24461.0
2017-06-20 10:05:00,50.21,50.27,50.2,50.27,17295.0,40.329,40.3772,40.3209,40.3772,17295.0
2017-06-20 10:10:00,50.26,50.27,50.2,50.22,26450.0,40.3691,40.3772,40.3209,40.337,26450.0
2017-06-20 10:15:00,50.23,50.29,50.22,50.28,31868.0,40.345,40.3932,40.337,40.3852,31868.0
2017-06-20 10:20:00,50.27,50.28,50.26,50.27,19269.0,40.3772,40.3852,40.3691,40.3772,19269.0
2017-06-20 10:25:00,50.28,50.3,50.24,50.24,27209.0,40.3852,40.4013,40.3531,40.3531,27209.0
2017-06-20 10:30:00,50.24,50.29,50.21,50.28,35585.0,40.3531,40.3932,40.329,40.3852,35585.0
2017-06-20 10:35:00,50.27,50.32,50.26,50.3,62661.0,40.3772,40.4173,40.3691,40.4013,62661.0
2017-06-20 10:40:00,50.31,50.31,50.26,50.29,55902.0,40.4093,40.4093,40.3691,40.3932,55902.0
2017-06-20 10:45:00,50.28,50.32,50.27,50.29,63530.0,40.3852,40.4173,40.3772,40.3932,63530.0
2017-06-20 10:50:00,50.3,50.31,50.24,50.24,14708.0,40.4013,40.4093,40.3531,40.3531,14708.0
2017-06-20 10:55:00,50.25,50.25,50.2,50.24,31649.0,40.3611,40.3611,40.3209,40.3531,31649.0
2017-06-20 11:00:00,50.23,50.26,50.22,50.25,77986.0,40.345,40.3691,40.337,40.3611,77986.0
2017-06-20 11:05:00,50.25,50.29,50.25,50.26,32196.0,40.3611,40.3932,40.3611,40.3691,32196.0
2017-06-20 11:10:00,50.27,50.29,50.26,50.27,34437.0,40.3772,40.3932,40.3691,40.3772,34437.0
2017-06-20 11:15:00,50.26,50.26,50.23,50.26,28302.0,40.3691,40.3691,40.345,40.3691,28302.0
2017-06-20 11:20:00,50.26,50.27,50.23,50.25,48239.0,40.3691,40.3772,40.345,40.3611,48239.0
2017-06-20 11:25:00,50.26,50.28,50.23,50.24,67924.0,40.3691,40.3852,40.345,40.3531,67924.0
2017-06-20 11:30:00,50.24,50.28,50.23,50.27,99491.0,40.3531,40.3852,40.345,40.3772,99491.0
2017-06-20 11:35:00,50.27,50.27,50.22,50.24,16074.0,40.3772,40.3772,40.337,40.3531,16074.0
2017-06-20 11:40:00,50.24,50.25,50.22,50.25,32407.0,40.3531,40.3611,40.337,40.3611,32407.0
2017-06-20 11:45:00,50.25,50.28,50.23,50.27,20035.0,40.3611,40.3852,40.345,40.3772,20035.0
2017-06-20 11:50:00,50.26,50.27,50.24,50.24,12623.0,40.3691,40.3772,40.3531,40.3531,12623.0
2017-06-20 11:55:00,50.25,50.26,50.22,50.23,26088.0,40.3611,40.3691,40.337,40.345,26088.0
2017-06-20 12:00:00,50.23,50.25,50.22,50.23,13576.0,40.345,40.3611,40.337,40.345,13576.0
2017-06-20 12:05:00,50.23,50.25,50.21,50.24,14637.0,40.345,40.3611,40.329,40.3531,14637.0
2017-06-20 12:10:00,50.24,50.24,50.21,50.22,10395.0,40.3531,40.3531,40.329,40.337,10395.0
2017-06-20 12:15:00,50.22,50.23,50.2,50.21,23333.0,40.337,40.345,40.3209,40.329,23333.0
2017-06-20 12:20:00,50.22,50.22,50.17,50.18,15722.0,40.337,40.337,40.2968,40.3049,15722.0
2017-06-20 12:25:00,50.17,50.19,50.16,50.17,20596.0,40.2968,40.3129,40.2888,40.2968,20596.0
2017-06-20 12:30:00,50.17,50.18,50.16,50.17,10550.0,40.2968,40.3049,40.2888,40.2968,10550.0
2017-06-20 12:35:00,50.17,50.19,50.16,50.17,69885.0,40.2968,40.3129,40.2888,40.2968,69885.0
2017-06-20 12:40:00,50.17,50.19,50.15,50.16,50388.0,40.2968,40.3129,40.2808,40.2888,50388.0
2017-06-20 12:45:00,50.15,50.15,50.11,50.14,45111.0,40.2808,40.2808,40.2486,40.2727,45111.0
2017-06-20 12:50:00,50.14,50.17,50.13,50.16,26351.0,40.2727,40.2968,40.2647,40.2888,26351.0
2017-06-20 12:55:00,50.16,50.22,50.16,50.22,55832.0,40.2888,40.337,40.2888,40.337,55832.0
2017-06-20 13:00:00,50.21,50.23,50.2,50.21,20204.0,40.329,40.345,40.3209,40.329,20204.0
2017-06-20 13:05:00,50.21,50.23,50.19,50.21,22528.0,40.329,40.345,40.3129,40.329,22528.0
2017-06-20 13:10:00,50.21,50.22,50.19,50.19,13057.0,40.329,40.337,40.3129,40.3129,13057.0
2017-06-20 13:15:00,50.2,50.21,50.19,50.2,14291.0,40.3209,40.329,40.3129,40.3209,14291.0
2017-06-20 13:20:00,50.2,50.22,50.18,50.22,22872.0,40.3209,40.337,40.3049,40.337,22872.0
2017-06-20 13:25:00,50.21,50.21,50.18,50.19,16794.0,40.329,40.329,40.3049,40.3129,16794.0
2017-06-20 13:30:00,50.2,50.23,50.19,50.23,15713.0,40.3209,40.345,40.3129,40.345,15713.0
2017-06-20 13:35:00,50.23,50.24,50.21,50.21,10082.0,40.345,40.3531,40.329,40.329,10082.0
2017-06-20 13:40:00,50.21,50.21,50.19,50.2,14744.0,40.329,40.329,40.3129,40.3209,14744.0
2017-06-20 13:45:00,50.2,50.23,50.19,50.22,9323.0,40.3209,40.345,40.3129,40.337,9323.0
2017-06-20 13:50:00,50.22,50.22,50.18,50.19,25191.0,40.337,40.337,40.3049,40.3129,25191.0
2017-06-20 13:55:00,50.19,50.2,50.18,50.2,15613.0,40.3129,40.3209,40.3049,40.3209,15613.0
2017-06-20 14:00:00,50.2,50.23,50.19,50.19,44423.0,40.3209,40.345,40.3129,40.3129,44423.0
2017-06-20 14:05:00,50.19,50.2,50.17,50.18,17710.0,40.3129,40.3209,40.2968,40.3049,17710.0
2017-06-20 14:10:00,50.18,50.18,50.15,50.16,17838.0,40.3049,40.3049,40.2808,40.2888,17838.0
2017-06-20 14:15:00,50.16,50.16,50.13,50.14,26111.0,40.2888,40.2888,40.2647,40.2727,26111.0
2017-06-20 14:20:00,50.15,50.15,50.13,50.13,25786.0,40.2808,40.2808,40.2647,40.2647,25786.0
2017-06-20 14:25:00,50.14,50.14,50.09,50.11,31398.0,40.2727,40.2727,40.2326,40.2486,31398.0
2017-06-20 14:30:00,50.1,50.13,50.1,50.12,39651.0,40.2406,40.2647,40.2406,40.2567,39651.0
2017-06-20 14:35:00,50.11,50.13,50.08,50.12,32932.0,40.2486,40.2647,40.2245,40.2567,32932.0
2017-06-20 14:40:00,50.11,50.13,50.1,50.11,20723.0,40.2486,40.2647,40.2406,40.2486,20723.0
2017-06-20 14:45:00,50.11,50.12,50.08,50.09,19435.0,40.2486,40.2567,40.2245,40.2326,19435.0
2017-06-20 14:50:00,50.08,50.15,50.08,50.13,58412.0,40.2245,40.2808,40.2245,40.2647,58412.0
2017-06-20 14:55:00,50.13,50.15,50.11,50.12,19152.0,40.2647,40.2808,40.2486,40.2567,19152.0
2017-06-20 15:00:00,50.11,50.14,50.11,50.14,35918.0,40.2486,40.2727,40.2486,40.2727,35918.0
2017-06-20 15:05:00,50.14,50.14,50.08,50.08,52356.0,40.2727,40.2727,40.2245,40.2245,52356.0
2017-06-20 15:10:00,50.08,50.09,50.06,50.07,191480.0,40.2245,40.2326,40.2085,40.2165,191480.0
2017-06-20 15:15:00,50.08,50.09,50.04,50.04,53197.0,40.2245,40.2326,40.1924,40.1924,53197.0
2017-06-20 15:20:00,50.05,50.05,49.99,50.02,68893.0,40.2005,40.2005,40.1523,40.1764,68893.0
2017-06-20 15:25:00,50.02,50.02,49.99,50.02,40190.0,40.1764,40.1764,40.1523,40.1764,40190.0
2017-06-20 15:30:00,50.01,50.02,49.97,49.99,80497.0,40.1683,40.1764,40.1362,40.1523,80497.0
2017-06-20 15:35:00,50.0,50.0,49.97,49.99,60066.0,40.1603,40.1603,40.1362,40.1523,60066.0
2017-06-20 15:40:00,49.98,49.99,49.96,49.96,30991.0,40.1442,40.1523,40.1282,40.1282,30991.0
2017-06-20 15:45:00,49.96,49.97,49.88,49.89,113746.0,40.1282,40.1362,40.0639,40.0719,113746.0
2017-06-20 15:50:00,49.88,49.91,49.88,49.89,109930.0,40.0639,40.088,40.0639,40.0719,109930.0
2017-06-20 15:55:00,49.89,49.89,49.86,49.87,269221.0,40.0719,40.0719,40.0478,40.0559,269221.0
2017-06-21 09:30:00,50.0,50.0,49.88,49.88,56856.0,40.1603,40.1603,40.0639,40.0639,56856.0
2017-06-21 09:35:00,49.92,49.92,49.68,49.68,41519.0,40.096,40.096,39.9033,39.9033,41519.0
2017-06-21 09:40:00,49.69,49.75,49.63,49.65,30632.0,39.9113,39.9595,39.8631,39.8792,30632.0
2017-06-21 09:45:00,49.65,49.75,49.63,49.73,45007.0,39.8792,39.9595,39.8631,39.9434,45007.0
2017-06-21 09:50:00,49.73,49.81,49.72,49.78,38339.0,39.9434,40.0077,39.9354,39.9836,38339.0
2017-06-21 09:55:00,49.79,49.82,49.74,49.77,49816.0,39.9916,40.0157,39.9515,39.9756,49816.0
2017-06-21 10:00:00,49.77,49.8,49.73,49.75,51936.0,39.9756,39.9996,39.9434,39.9595,51936.0
2017-06-21 10:05:00,49.74,49.81,49.74,49.8,35643.0,39.9515,40.0077,39.9515,39.9996,35643.0
2017-06-21 10:10:00,49.8,49.82,49.75,49.75,29256.0,39.9996,40.0157,39.9595,39.9595,29256.0
2017-06-21 10:15:00,49.75,49.78,49.74,49.75,36222.0,39.9595,39.9836,39.9515,39.9595,36222.0
2017-06-21 10:20:00,49.75,49.79,49.74,49.78,37303.0,39.9595,39.9916,39.9515,39.9836,37303.0
2017-06-21 10:25:00,49.79,49.82,49.77,49.82,21581.0,39.9916,40.0157,39.9756,40.0157,21581.0
2017-06-21 10:30:00,49.83,49.9,49.83,49.88,45044.0,40.0237,40.08,40.0237,40.0639,45044.0
2017-06-21 10:35:00,49.88,49.89,49.81,49.88,50297.0,40.0639,40.0719,40.0077,40.0639,50297.0
2017-06-21 10:40:00,49.88,49.93,49.87,49.92,45420.0,40.0639,40.1041,40.0559,40.096,45420.0
2017-06-21 10:45:00,49.91,49.92,49.87,49.88,29262.0,40.088,40.096,40.0559,40.0639,29262.0
2017-06-21 10:50:00,49.87,49.92,49.86,49.89,134254.0,40.0559,40.096,40.0478,40.0719,134254.0
2017-06-21 10:55:00,49.89,49.89,49.82,49.82,80302.0,40.0719,40.0719,40.0157,40.0157,80302.0
2017-06-21 11:00:00,49.82,49.82,49.72,49.72,39269.0,40.0157,40.0157,39.9354,39.9354,39269.0
2017-06-21 11:05:00,49.72,49.76,49.71,49.74,35246.0,39.9354,39.9675,39.9274,39.9515,35246.0
2017-06-21 11:10:00,49.73,49.74,49.66,49.66,30366.0,39.9434,39.9515,39.8872,39.8872,30366.0
2017-06-21 11:15:00,49.65,49.68,49.61,49.66,33961.0,39.8792,39.9033,39.847,39.8872,33961.0
2017-06-21 11:20:00,49.67,49.72,49.67,49.68,26523.0,39.8952,39.9354,39.8952,39.9033,26523.0
2017-06-21 11:25:00,49.69,49.72,49.68,49.69,25236.0,39.9113,39.9354,39.9033,39.9113,25236.0
2017-06-21 11:30:00,49.69,49.77,49.68,49.77,25058.0,39.9113,39.9756,39.9033,39.9756,25058.0
2017-06-21 11:35:00,49.77,49.8,49.75,49.77,58695.0,39.9756,39.9996,39.9595,39.9756,58695.0
2017-06-21 11:40:00,49.78,49.85,49.77,49.82,104808.0,39.9836,40.0398,39.9756,40.0157,104808.0
2017-06-21 11:45:00,49.82,49.85,49.79,49.81,34532.0,40.0157,40.0398,39.9916,40.0077,34532.0
2017-06-21 11:50:00,49.81,49.85,49.81,49.84,36039.0,40.0077,40.0398,40.0077,40.0318,36039.0
2017-06-21 11:55:00,49.84,49.87,49.83,49.86,24352.0,40.0318,40.0559,40.0237,40.0478,24352.0
2017-06-21 12:00:00,49.86,49.86,49.82,49.83,17150.0,40.0478,40.0478,40.0157,40.0237,17150.0
2017-06-21 12:05:00,49.81,49.85,49.81,49.85,17459.0,40.0077,40.0398,40.0077,40.0398,17459.0
2017-06-21 12:10:00,49.84,49.88,49.83,49.83,32368.0,40.0318,40.0639,40.0237,40.0237,32368.0
2017-06-21 12:15:00,49.82,49.83,49.78,49.79,19798.0,40.0157,40.0237,39.9836,39.9916,19798.0
2017-06-21 12:20:00,49.8,49.87,49.79,49.87,16071.0,39.9996,40.0559,39.9916,40.0559,16071.0
2017-06-21 12:25:00,49.87,49.89,49.85,49.86,23700.0,40.0559,40.0719,40.0398,40.0478,23700.0
2017-06-21 12:30:00,49.85,49.85,49.78,49.78,19687.0,40.0398,40.0398,39.9836,39.9836,19687.0
2017-06-21 12:35:00,49.77,49.8,49.76,49.79,20462.0,39.9756,39.9996,39.9675,39.9916,20462.0
2017-06-21 12:40:00,49.78,49.84,49.77,49.81,50518.0,39.9836,40.0318,39.9756,40.0077,50518.0
2017-06-21 12:45:00,49.81,49.83,49.79,49.81,22028.0,40.0077,40.0237,39.9916,40.0077,22028.0
2017-06-21 12:50:00,49.8,49.83,49.8,49.83,10337.0,39.9996,40.0237,39.9996,40.0237,10337.0
2017-06-21 12:55:00,49.82,49.83,49.76,49.77,22022.0,40.0157,40.0237,39.9675,39.9756,22022.0
2017-06-21 13:00:00,49.78,49.79,49.74,49.74,23837.0,39.9836,39.9916,39.9515,39.9515,23837.0
2017-06-21 13:05:00,49.75,49.76,49.73,49.76,25695.0,39.9595,39.9675,39.9434,39.9675,25695.0
2017-06-21 13:10:00,49.76,49.79,49.74,49.74,45388.0,39.9675,39.9916,39.9515,39.9515,45388.0
2017-06-21 13:15:00,49.75,49.79,49.74,49.77,14699.0,39.9595,39.9916,39.9515,39.9756,14699.0
2017-06-21 13:20:00,49.78,49.81,49.77,49.79,17710.0,39.9836,40.0077,39.9756,39.9916,17710.0
2017-06-21 13:25:00,49.8,49.8,49.79,49.79,10458.0,39.9996,39.9996,39.9916,39.9916,10458.0
2017-06-21 13:30:00,49.79,49.81,49.77,49.78,29856.0,39.9916,40.0077,39.9756,39.9836,29856.0
2017-06-21 13:35:00,49.78,49.78,49.75,49.76,15040.0,39.9836,39.9836,39.9595,39.9675,15040.0
2017-06-21 13:40:00,49.76,49.76,49.73,49.74,16466.0,39.9675,39.9675,39.9434,39.9515,16466.0
2017-06-21 13:45:00,49.74,49.76,49.73,49.74,20278.0,39.9515,39.9675,39.9434,39.9515,20278.0
2017-06-21 13:50:00,49.75,49.75,49.69,49.69,31151.0,39.9595,39.9595,39.9113,39.9113,31151.0
2017-06-21 13:55:00,49.68,49.72,49.66,49.72,20562.0,39.9033,39.9354,39.8872,39.9354,20562.0
2017-06-21 14:00:00,49.71,49.72,49.66,49.67,24122.0,39.9274,39.9354,39.8872,39.8952,24122.0
2017-06-21 14:05:00,49.67,49.72,49.65,49.71,16583.0,39.8952,39.9354,39.8792,39.9274,16583.0
2017-06-21 14:10:00,49.71,49.72,49.66,49.66,52221.0,39.9274,39.9354,39.8872,39.8872,52221.0
2017-06-21 14:15:00,49.67,49.67,49.64,49.64,30720.0,39.8952,39.8952,39.8711,39.8711,30720.0
2017-06-21 14:20:00,49.65,49.67,49.63,49.65,33601.0,39.8792,39.8952,39.8631,39.8792,33601.0
2017-06-21 14:25:00,49.64,49.7,49.64,49.69,20197.0,39.8711,39.9193,39.8711,39.9113,20197.0
2017-06-21 14:30:00,49.68,49.69,49.65,49.67,23908.0,39.9033,39.9113,39.8792,39.8952,23908.0
2017-06-21 14:35:00,49.67,49.71,49.67,49.71,18910.0,39.8952,39.9274,39.8952,39.9274,18910.0
2017-06-21 14:40:00,49.7,49.73,49.7,49.72,15551.0,39.9193,39.9434,39.9193,39.9354,15551.0
2017-06-21 14:45:00,49.71,49.72,49.67,49.68,23995.0,39.9274,39.9354,39.8952,39.9033,23995.0
2017-06-21 14:50:00,49.68,49.7,49.67,49.69,10962.0,39.9033,39.9193,39.8952,39.9113,10962.0
2017-06-21 14:55:00,49.69,49.71,49.67,49.69,18885.0,39.9113,39.9274,39.8952,39.9113,18885.0
2017-06-21 15:00:00,49.69,49.7,49.64,49.65,23869.0,39.9113,39.9193,39.8711,39.8792,23869.0
2017-06-21 15:05:00,49.65,49.66,49.64,49.66,25469.0,39.8792,39.8872,39.8711,39.8872,25469.0
2017-06-21 15:10:00,49.66,49.69,49.66,49.66,25615.0,39.8872,39.9113,39.8872,39.8872,25615.0
2017-06-21 15:15:00,49.66,49.68,49.64,49.68,18869.0,39.8872,39.9033,39.8711,39.9033,18869.0
2017-06-21 15:20:00,49.68,49.7,49.67,49.69,22224.0,39.9033,39.9193,39.8952,39.9113,22224.0
2017-06-21 15:25:00,49.68,49.71,49.66,49.71,33772.0,39.9033,39.9274,39.8872,39.9274,33772.0
2017-06-21 15:30:00,49.71,49.71,49.64,49.64,40952.0,39.9274,39.9274,39.8711,39.8711,40952.0
2017-06-21 15:35:00,49.64,49.64,49.58,49.59,38345.0,39.8711,39.8711,39.8229,39.831,38345.0
2017-06-21 15:40:00,49.58,49.61,49.58,49.61,26413.0,39.8229,39.847,39.8229,39.847,26413.0
2017-06-21 15:45:00,49.61,49.65,49.6,49.63,71535.0,39.847,39.8792,39.839,39.8631,71535.0
2017-06-21 15:50:00,49.63,49.63,49.58,49.58,67339.0,39.8631,39.8631,39.8229,39.8229,67339.0
2017-06-21 15:55:00,49.58,49.61,49.54,49.61,211102.0,39.8229,39.847,39.7908,39.847,211102.0
2017-06-22 09:30:00,49.5,49.53,49.37,49.37,69773.0,39.7587,39.7828,39.6543,39.6543,69773.0
2017-06-22 09:35:00,49.41,49.49,49.29,49.46,50396.0,39.6864,39.7507,39.59,39.7266,50396.0
2017-06-22 09:40:00,49.48,49.57,49.48,49.49,19387.0,39.7426,39.8149,39.7426,39.7507,19387.0
2017-06-22 09:45:00,49.49,49.57,49.47,49.54,16522.0,39.7507,39.8149,39.7346,39.7908,16522.0
2017-06-22 09:50:00,49.53,49.58,49.5,49.55,18769.0,39.7828,39.8229,39.7587,39.7988,18769.0
2017-06-22 09:55:00,49.55,49.59,49.54,49.59,16458.0,39.7988,39.831,39.7908,39.831,16458.0
2017-06-22 10:00:00,49.59,49.6,49.52,49.58,17939.0,39.831,39.839,39.7748,39.8229,17939.0
2017-06-22 10:05:00,49.58,49.59,49.52,49.53,17357.0,39.8229,39.831,39.7748,39.7828,17357.0
2017-06-22 10:10:00,49.52,49.57,49.5,49.57,22189.0,39.7748,39.8149,39.7587,39.8149,22189.0
2017-06-22 10:15:00,49.57,49.61,49.56,49.59,18057.0,39.8149,39.847,39.8069,39.831,18057.0
2017-06-22 10:20:00,49.59,49.59,49.51,49.52,26959.0,39.831,39.831,39.7667,39.7748,26959.0
2017-06-22 10:25:00,49.52,49.53,49.46,49.46,19994.0,39.7748,39.7828,39.7266,39.7266,19994.0
2017-06-22 10:30:00,49.46,49.5,49.43,49.44,37732.0,39.7266,39.7587,39.7025,39.7105,37732.0
2017-06-22 10:35:00,49.44,49.44,49.37,49.41,33136.0,39.7105,39.7105,39.6543,39.6864,33136.0
2017-06-22 10:40:00,49.41,49.46,49.4,49.46,22298.0,39.6864,39.7266,39.6784,39.7266,22298.0
2017-06-22 10:45:00,49.46,49.54,49.44,49.53,40091.0,39.7266,39.7908,39.7105,39.7828,40091.0
2017-06-22 10:50:00,49.53,49.59,49.53,49.55,17200.0,39.7828,39.831,39.7828,39.7988,17200.0
2017-06-22 10:55:00,49.55,49.57,49.5,49.54,21692.0,39.7988,39.8149,39.7587,39.7908,21692.0
2017-06-22 11:00:00,49.54,49.58,49.51,49.57,26796.0,39.7908,39.8229,39.7667,39.8149,26796.0
2017-06-22 11:05:00,49.58,49.62,49.57,49.62,32322.0,39.8229,39.8551,39.8149,39.8551,32322.0
2017-06-22 11:10:00,49.62,49.65,49.6,49.61,38707.0,39.8551,39.8792,39.839,39.847,38707.0
2017-06-22 11:15:00,49.6,49.62,49.59,49.61,20901.0,39.839,39.8551,39.831,39.847,20901.0
2017-06-22 11:20:00,49.6,49.69,49.6,49.68,26022.0,39.839,39.9113,39.839,39.9033,26022.0
2017-06-22 11:25:00,49.69,49.7,49.66,49.69,37190.0,39.9113,39.9193,39.8872,39.9113,37190.0
2017-06-22 11:30:00,49.69,49.69,49.65,49.66,20407.0,39.9113,39.9113,39.8792,39.8872,20407.0
2017-06-22 11:35:00,49.66,49.67,49.63,49.66,13704.0,39.8872,39.8952,39.8631,39.8872,13704.0
2017-06-22 11:40:00,49.66,49.67,49.63,49.64,65488.0,39.8872,39.8952,39.8631,39.8711,65488.0
2017-06-22 11:45:00,49.64,49.65,49.62,49.64,19732.0,39.8711,39.8792,39.8551,39.8711,19732.0
2017-06-22 11:50:00,49.63,49.65,49.61,49.65,33482.0,39.8631,39.8792,39.847,39.8792,33482.0
2017-06-22 11:55:00,49.64,49.65,49.62,49.65,15740.0,39.8711,39.8792,39.8551,39.8792,15740.0
2017-06-22 12:00:00,49.65,49.67,49.63,49.64,15882.0,39.8792,39.8952,39.8631,39.8711,15882.0
2017-06-22 12:05:00,49.64,49.65,49.59,49.59,35295.0,39.8711,39.8792,39.831,39.831,35295.0
2017-06-22 12:10:00,49.6,49.63,49.59,49.63,18644.0,39.839,39.8631,39.831,39.8631,18644.0
2017-06-22 12:15:00,49.63,49.63,49.59,49.6,10661.0,39.8631,39.8631,39.831,39.839,10661.0
2017-06-22 12:20:00,49.6,49.62,49.59,49.62,11845.0,39.839,39.8551,39.831,39.8551,11845.0
2017-06-22 12:25:00,49.62,49.63,49.6,49.61,28189.0,39.8551,39.8631,39.839,39.847,28189.0
2017-06-22 12:30:00,49.61,49.62,49.57,49.59,17741.0,39.847,39.8551,39.8149,39.831,17741.0
2017-06-22 12:35:00,49.59,49.59,49.57,49.58,14062.0,39.831,39.831,39.8149,39.8229,14062.0
2017-06-22 12:40:00,49.58,49.58,49.56,49.57,12284.0,39.8229,39.8229,39.8069,39.8149,12284.0
2017-06-22 12:45:00,49.58,49.6,49.57,49.6,12904.0,39.8229,39.839,39.8149,39.839,12904.0
2017-06-22 12:50:00,49.61,49.62,49.59,49.6,16764.0,39.847,39.8551,39.831,39.839,16764.0
2017-06-22 12:55:00,49.6,49.61,49.59,49.59,7635.0,39.839,39.847,39.831,39.831,7635.0
2017-06-22 13:00:00,49.58,49.61,49.58,49.6,8984.0,39.8229,39.847,39.8229,39.839,8984.0
2017-06-22 13:05:00,49.6,49.63,49.6,49.62,11249.0,39.839,39.8631,39.839,39.8551,11249.0
2017-06-22 13:10:00,49.62,49.63,49.58,49.59,18318.0,39.8551,39.8631,39.8229,39.831,18318.0
2017-06-22 13:15:00,49.59,49.62,49.58,49.62,19450.0,39.831,39.8551,39.8229,39.8551,19450.0
2017-06-22 13:20:00,49.62,49.64,49.6,49.64,18515.0,39.8551,39.8711,39.839,39.8711,18515.0
2017-06-22 13:25:00,49.65,49.69,49.64,49.69,15206.0,39.8792,39.9113,39.8711,39.9113,15206.0
2017-06-22 13:30:00,49.69,49.7,49.68,49.69,6852.0,39.9113,39.9193,39.9033,39.9113,6852.0
2017-06-22 13:35:00,49.68,49.69,49.66,49.66,23898.0,39.9033,39.9113,39.8872,39.8872,23898.0
2017-06-22 13:40:00,49.66,49.69,49.64,49.68,28832.0,39.8872,39.9113,39.8711,39.9033,28832.0
2017-06-22 13:45:00,49.68,49.7,49.67,49.7,21432.0,39.9033,39.9193,39.8952,39.9193,21432.0
2017-06-22 13:50:00,49.69,49.72,49.68,49.71,20546.0,39.9113,39.9354,39.9033,39.9274,20546.0
2017-06-22 13:55:00,49.7,49.72,49.67,49.7,15981.0,39.9193,39.9354,39.8952,39.9193,15981.0
2017-06-22 14:00:00,49.7,49.73,49.66,49.68,33207.0,39.9193,39.9434,39.8872,39.9033,33207.0
2017-06-22 14:05:00,49.68,49.69,49.63,49.64,55820.0,39.9033,39.9113,39.8631,39.8711,55820.0
2017-06-22 14:10:00,49.64,49.68,49.61,49.67,44200.0,39.8711,39.9033,39.847,39.8952,44200.0
2017-06-22 14:15:00,49.68,49.69,49.66,49.68,21125.0,39.9033,39.9113,39.8872,39.9033,21125.0
2017-06-22 14:20:00,49.67,49.71,49.65,49.71,24758.0,39.8952,39.9274,39.8792,39.9274,24758.0
2017-06-22 14:25:00,49.7,49.73,49.7,49.73,25344.0,39.9193,39.9434,39.9193,39.9434,25344.0
2017-06-22 14:30:00,49.73,49.73,49.68,49.69,12785.0,39.9434,39.9434,39.9033,39.9113,12785.0
2017-06-22 14:35:00,49.69,49.69,49.67,49.68,10765.0,39.9113,39.9113,39.8952,39.9033,10765.0
2017-06-22 14:40:00,49.68,49.69,49.66,49.69,17371.0,39.9033,39.9113,39.8872,39.9113,17371.0
2017-06-22 14:45:00,49.68,49.69,49.65,49.66,15865.0,39.9033,39.9113,39.8792,39.8872,15865.0
2017-06-22 14:50:00,49.67,49.68,49.66,49.67,19779.0,39.8952,39.9033,39.8872,39.8952,19779.0
2017-06-22 14:55:00,49.66,49.7,49.65,49.69,11921.0,39.8872,39.9193,39.8792,39.9113,11921.0
2017-06-22 15:00:00,49.7,49.73,49.68,49.7,20686.0,39.9193,39.9434,39.9033,39.9193,20686.0
2017-06-22 15:05:00,49.71,49.73,49.69,49.73,12269.0,39.9274,39.9434,39.9113,39.9434,12269.0
2017-06-22 15:10:00,49.73,49.74,49.71,49.73,19476.0,39.9434,39.9515,39.9274,39.9434,19476.0
2017-06-22 15:15:00,49.71,49.72,49.65,49.66,34289.0,39.9274,39.9354,39.8792,39.8872,34289.0
2017-06-22 15:20:00,49.65,49.67,49.63,49.65,32975.0,39.8792,39.8952,39.8631,39.8792,32975.0
2017-06-22 15:25:00,49.65,49.66,49.63,49.65,25463.0,39.8792,39.8872,39.8631,39.8792,25463.0
2017-06-22 15:30:00,49.64,49.65,49.6,49.61,34863.0,39.8711,39.8792,39.839,39.847,34863.0
2017-06-22 15:35:00,49.61,49.64,49.57,49.59,58336.0,39.847,39.8711,39.8149,39.831,58336.0
2017-06-22 15:40:00,49.58,49.6,49.56,49.57,34297.0,39.8229,39.839,39.8069,39.8149,34297.0
2017-06-22 15:45:00,49.56,49.58,49.53,49.58,100115.0,39.8069,39.8229,39.7828,39.8229,100115.0
2017-06-22 15:50:00,49.57,49.58,49.52,49.57,113378.0,39.8149,39.8229,39.7748,39.8149,113378.0
2017-06-22 15:55:00,49.57,49.59,49.55,49.57,139326.0,39.8149,39.831,39.7988,39.8149,139326.0
2017-06-23 09:30:00,49.75,49.75,49.6,49.64,63258.0,39.9595,39.9595,39.839,39.8711,63258.0
2017-06-23 09:35:00,49.62,49.65,49.59,49.6,53702.0,39.8551,39.8792,39.831,39.839,53702.0
2017-06-23 09:40:00,49.58,49.61,49.5,49.56,35307.0,39.8229,39.847,39.7587,39.8069,35307.0
2017-06-23 09:45:00,49.56,49.56,49.47,49.48,30692.0,39.8069,39.8069,39.7346,39.7426,30692.0
2017-06-23 09:50:00,49.47,49.47,49.34,49.37,54092.0,39.7346,39.7346,39.6302,39.6543,54092.0
2017-06-23 09:55:00,49.38,49.41,49.28,49.29,32081.0,39.6623,39.6864,39.582,39.59,32081.0
2017-06-23 10:00:00,49.29,49.4,49.28,49.39,44646.0,39.59,39.6784,39.582,39.6703,44646.0
2017-06-23 10:05:00,49.38,49.45,49.38,49.44,23813.0,39.6623,39.7185,39.6623,39.7105,23813.0
2017-06-23 10:10:00,49.43,49.43,49.38,49.39,20879.0,39.7025,39.7025,39.6623,39.6703,20879.0
2017-06-23 10:15:00,49.38,49.39,49.31,49.33,22158.0,39.6623,39.6703,39.6061,39.6221,22158.0
2017-06-23 10:20:00,49.32,49.37,49.31,49.37,22828.0,39.6141,39.6543,39.6061,39.6543,22828.0
2017-06-23 10:25:00,49.37,49.38,49.34,49.35,24552.0,39.6543,39.6623,39.6302,39.6382,24552.0
2017-06-23 10:30:00,49.35,49.42,49.34,49.41,87132.0,39.6382,39.6944,39.6302,39.6864,87132.0
2017-06-23 10:35:00,49.41,49.44,49.41,49.42,24741.0,39.6864,39.7105,39.6864,39.6944,24741.0
2017-06-23 10:40:00,49.43,49.48,49.39,49.48,60748.0,39.7025,39.7426,39.6703,39.7426,60748.0
2017-06-23 10:45:00,49.48,49.51,49.46,49.46,23236.0,39.7426,39.7667,39.7266,39.7266,23236.0
2017-06-23 10:50:00,49.47,49.47,49.43,49.44,47626.0,39.7346,39.7346,39.7025,39.7105,47626.0
2017-06-23 10:55:00,49.45,49.45,49.39,49.4,32998.0,39.7185,39.7185,39.6703,39.6784,32998.0
2017-06-23 11:00:00,49.4,49.42,49.39,49.41,26706.0,39.6784,39.6944,39.6703,39.6864,26706.0
2017-06-23 11:05:00,49.42,49.48,49.41,49.46,76691.0,39.6944,39.7426,39.6864,39.7266,76691.0
2017-06-23 11:10:00,49.45,49.47,49.42,49.42,34824.0,39.7185,39.7346,39.6944,39.6944,34824.0
2017-06-23 11:15:00,49.43,49.43,49.38,49.39,29778.0,39.7025,39.7025,39.6623,39.6703,29778.0
2017-06-23 11:20:00,49.39,49.44,49.39,49.43,16905.0,39.6703,39.7105,39.6703,39.7025,16905.0
2017-06-23 11:25:00,49.43,49.44,49.41,49.42,24331.0,39.7025,39.7105,39.6864,39.6944,24331.0
2017-06-23 11:30:00,49.43,49.43,49.41,49.43,17461.0,39.7025,39.7025,39.6864,39.7025,17461.0
2017-06-23 11:35:00,49.43,49.44,49.4,49.41,19420.0,39.7025,39.7105,39.6784,39.6864,19420.0
2017-06-23 11:40:00,49.41,49.42,49.38,49.38,15853.0,39.6864,39.6944,39.6623,39.6623,15853.0
2017-06-23 11:45:00,49.38,49.4,49.36,49.36,17180.0,39.6623,39.6784,39.6462,39.6462,17180.0
2017-06-23 11:50:00,49.36,49.38,49.34,49.36,8795.0,39.6462,39.6623,39.6302,39.6462,8795.0
2017-06-23 11:55:00,49.36,49.38,49.34,49.34,19273.0,39.6462,39.6623,39.6302,39.6302,19273.0
2017-06-23 12:00:00,49.33,49.34,49.31,49.31,12583.0,39.6221,39.6302,39.6061,39.6061,12583.0
2017-06-23 12:05:00,49.32,49.33,49.3,49.3,13736.0,39.6141,39.6221,39.598,39.598,13736.0
2017-06-23 12:10:00,49.3,49.31,49.28,49.29,19084.0,39.598,39.6061,39.582,39.59,19084.0
2017-06-23 12:15:00,49.29,49.32,49.28,49.3,31509.0,39.59,39.6141,39.582,39.598,31509.0
2017-06-23 12:20:00,49.3,49.31,49.26,49.28,24599.0,39.598,39.6061,39.5659,39.582,24599.0
2017-06-23 12:25:00,49.27,49.27,49.24,49.25,16110.0,39.574,39.574,39.5499,39.5579,16110.0
2017-06-23 12:30:00,49.25,49.27,49.25,49.27,13194.0,39.5579,39.574,39.5579,39.574,13194.0
2017-06-23 12:35:00,49.26,49.27,49.21,49.22,24662.0,39.5659,39.574,39.5258,39.5338,24662.0
2017-06-23 12:40:00,49.22,49.22,49.18,49.21,17254.0,39.5338,39.5338,39.5017,39.5258,17254.0
2017-06-23 12:45:00,49.22,49.24,49.21,49.24,20286.0,39.5338,39.5499,39.5258,39.5499,20286.0
2017-06-23 12:50:00,49.24,49.25,49.21,49.23,22454.0,39.5499,39.5579,39.5258,39.5418,22454.0
2017-06-23 12:55:00,49.24,49.24,49.18,49.19,21289.0,39.5499,39.5499,39.5017,39.5097,21289.0
2017-06-23 13:00:00,49.18,49.2,49.17,49.18,24784.0,39.5017,39.5177,39.4936,39.5017,24784.0
2017-06-23 13:05:00,49.18,49.19,49.16,49.17,13377.0,39.5017,39.5097,39.4856,39.4936,13377.0
2017-06-23 13:10:00,49.16,49.19,49.16,49.17,17435.0,39.4856,39.5097,39.4856,39.4936,17435.0
2017-06-23 13:15:00,49.17,49.18,49.15,49.17,27514.0,39.4936,39.5017,39.4776,39.4936,27514.0
2017-06-23 13:20:00,49.17,49.18,49.15,49.16,14441.0,39.4936,39.5017,39.4776,39.4856,14441.0
2017-06-23 13:25:00,49.15,49.17,49.14,49.16,19175.0,39.4776,39.4936,39.4695,39.4856,19175.0
2017-06-23 13:30:00,49.16,49.2,49.15,49.2,14465.0,39.4856,39.5177,39.4776,39.5177,14465.0
2017-06-23 13:35:00,49.19,49.25,49.19,49.23,26523.0,39.5097,39.5579,39.5097,39.5418,26523.0
2017-06-23 13:40:00,49.23,49.25,49.23,49.24,19272.0,39.5418,39.5579,39.5418,39.5499,19272.0
2017-06-23 13:45:00,49.24,49.27,49.23,49.27,32142.0,39.5499,39.574,39.5418,39.574,32142.0
2017-06-23 13:50:00,49.27,49.31,49.26,49.31,19961.0,39.574,39.6061,39.5659,39.6061,19961.0
2017-06-23 13:55:00,49.3,49.31,49.28,49.3,61424.0,39.598,39.6061,39.582,39.598,61424.0
2017-06-23 14:00:00,49.3,49.31,49.29,49.29,24603.0,39.598,39.6061,39.59,39.59,24603.0
2017-06-23 14:05:00,49.29,49.32,49.29,49.3,56453.0,39.59,39.6141,39.59,39.598,56453.0
2017-06-23 14:10:00,49.3,49.32,49.29,49.31,26226.0,39.598,39.6141,39.59,39.6061,26226.0
2017-06-23 14:15:00,49.31,49.32,49.28,49.29,33775.0,39.6061,39.6141,39.582,39.59,33775.0
2017-06-23 14:20:00,49.28,49.3,49.27,49.29,24094.0,39.582,39.598,39.574,39.59,24094.0
2017-06-23 14:25:00,49.28,49.3,49.28,49.28,17563.0,39.582,39.598,39.582,39.582,17563.0
2017-06-23 14:30:00,49.28,49.31,49.26,49.29,40699.0,39.582,39.6061,39.5659,39.59,40699.0
2017-06-23 14:35:00,49.29,49.3,49.27,49.27,22142.0,39.59,39.598,39.574,39.574,22142.0
2017-06-23 14:40:00,49.27,49.28,49.25,49.26,37954.0,39.574,39.582,39.5579,39.5659,37954.0
2017-06-23 14:45:00,49.26,49.28,49.25,49.25,14701.0,39.5659,39.582,39.5579,39.5579,14701.0
2017-06-23 14:50:00,49.26,49.28,49.25,49.26,18252.0,39.5659,39.582,39.5579,39.5659,18252.0
2017-06-23 14:55:00,49.26,49.26,49.2,49.21,21512.0,39.5659,39.5659,39.5177,39.5258,21512.0
2017-06-23 15:00:00,49.21,49.22,49.17,49.19,27680.0,39.5258,39.5338,39.4936,39.5097,27680.0
2017-06-23 15:05:00,49.18,49.19,49.14,49.15,25354.0,39.5017,39.5097,39.4695,39.4776,25354.0
2017-06-23 15:10:00,49.16,49.19,49.15,49.16,23495.0,39.4856,39.5097,39.4776,39.4856,23495.0
2017-06-23 15:15:00,49.17,49.18,49.13,49.16,59978.0,39.4936,39.5017,39.4615,39.4856,59978.0
2017-06-23 15:20:00,49.16,49.17,49.15,49.17,68385.0,39.4856,39.4936,39.4776,39.4936,68385.0
2017-06-23 15:25:00,49.17,49.18,49.16,49.17,156675.0,39.4936,39.5017,39.4856,39.4936,156675.0
2017-06-23 15:30:00,49.18,49.18,49.14,49.15,106525.0,39.5017,39.5017,39.4695,39.4776,106525.0
2017-06-23 15:35:00,49.15,49.15,49.05,49.05,64942.0,39.4776,39.4776,39.3972,39.3972,64942.0
2017-06-23 15:40:00,49.05,49.12,49.01,49.11,102481.0,39.3972,39.4535,39.3651,39.4454,102481.0
2017-06-23 15:45:00,49.11,49.17,49.1,49.16,178413.0,39.4454,39.4936,39.4374,39.4856,178413.0
2017-06-23 15:50:00,49.17,49.17,49.1,49.12,204266.0,39.4936,39.4936,39.4374,39.4535,204266.0
2017-06-23 15:55:00,49.12,49.19,49.12,49.16,325855.0,39.4535,39.5097,39.4535,39.4856,325855.0
2017-06-26 09:30:00,49.35,49.35,49.2,49.27,51162.0,39.6382,39.6382,39.5177,39.574,51162.0
2017-06-26 09:35:00,49.27,49.3,49.18,49.3,57006.0,39.574,39.598,39.5017,39.598,57006.0
2017-06-26 09:40:00,49.32,49.39,49.29,49.31,43088.0,39.6141,39.6703,39.59,39.6061,43088.0
2017-06-26 09:45:00,49.31,49.41,49.26,49.37,55411.0,39.6061,39.6864,39.5659,39.6543,55411.0
2017-06-26 09:50:00,49.38,49.46,49.38,49.46,41894.0,39.6623,39.7266,39.6623,39.7266,41894.0
2017-06-26 09:55:00,49.46,49.58,49.44,49.56,56604.0,39.7266,39.8229,39.7105,39.8069,56604.0
2017-06-26 10:00:00,49.57,49.57,49.47,49.48,46659.0,39.8149,39.8149,39.7346,39.7426,46659.0
2017-06-26 10:05:00,49.47,49.6,49.47,49.6,51126.0,39.7346,39.839,39.7346,39.839,51126.0
2017-06-26 10:10:00,49.61,49.62,49.5,49.5,54346.0,39.847,39.8551,39.7587,39.7587,54346.0
2017-06-26 10:15:00,49.5,49.51,49.41,49.41,40234.0,39.7587,39.7667,39.6864,39.6864,40234.0
2017-06-26 10:20:00,49.4,49.42,49.38,49.41,45440.0,39.6784,39.6944,39.6623,39.6864,45440.0
2017-06-26 10:25:00,49.41,49.48,49.4,49.47,56213.0,39.6864,39.7426,39.6784,39.7346,56213.0
2017-06-26 10:30:00,49.48,49.48,49.41,49.44,43933.0,39.7426,39.7426,39.6864,39.7105,43933.0
2017-06-26 10:35:00,49.44,49.46,49.42,49.42,52356.0,39.7105,39.7266,39.6944,39.6944,52356.0
2017-06-26 10:40:00,49.41,49.47,49.39,49.46,62874.0,39.6864,39.7346,39.6703,39.7266,62874.0
2017-06-26 10:45:00,49.46,49.48,49.42,49.44,46663.0,39.7266,39.7426,39.6944,39.7105,46663.0
2017-06-26 10:50:00,49.45,49.47,49.39,49.41,53296.0,39.7185,39.7346,39.6703,39.6864,53296.0
2017-06-26 10:55:00,49.41,49.43,49.35,49.36,46263.0,39.6864,39.7025,39.6382,39.6462,46263.0
2017-06-26 11:00:00,49.35,49.36,49.25,49.25,61821.0,39.6382,39.6462,39.5579,39.5579,61821.0
2017-06-26 11:05:00,49.25,49.25,49.18,49.18,109591.0,39.5579,39.5579,39.5017,39.5017,109591.0
2017-06-26 11:10:00,49.19,49.32,49.18,49.3,84383.0,39.5097,39.6141,39.5017,39.598,84383.0
2017-06-26 11:15:00,49.31,49.33,49.28,49.33,34244.0,39.6061,39.6221,39.582,39.6221,34244.0
2017-06-26 11:20:00,49.32,49.36,49.29,49.35,37915.0,39.6141,39.6462,39.59,39.6382,37915.0
2017-06-26 11:25:00,49.36,49.36,49.3,49.3,70478.0,39.6462,39.6462,39.598,39.598,70478.0
2017-06-26 11:30:00,49.32,49.39,49.31,49.37,21643.0,39.6141,39.6703,39.6061,39.6543,21643.0
2017-06-26 11:35:00,49.38,49.45,49.37,49.42,35668.0,39.6623,39.7185,39.6543,39.6944,35668.0
2017-06-26 11:40:00,49.41,49.47,49.4,49.46,31811.0,39.6864,39.7346,39.6784,39.7266,31811.0
2017-06-26 11:45:00,49.46,49.48,49.44,49.47,30905.0,39.7266,39.7426,39.7105,39.7346,30905.0
2017-06-26 11:50:00,49.47,49.55,49.47,49.54,27375.0,39.7346,39.7988,39.7346,39.7908,27375.0
2017-06-26 11:55:00,49.54,49.54,49.49,49.5,16026.0,39.7908,39.7908,39.7507,39.7587,16026.0
2017-06-26 12:00:00,49.5,49.54,49.5,49.54,18395.0,39.7587,39.7908,39.7587,39.7908,18395.0
2017-06-26 12:05:00,49.53,49.54,49.51,49.54,16403.0,39.7828,39.7908,39.7667,39.7908,16403.0
2017-06-26 12:10:00,49.54,49.58,49.53,49.56,27404.0,39.7908,39.8229,39.7828,39.8069,27404.0
2017-06-26 12:15:00,49.56,49.56,49.51,49.52,15985.0,39.8069,39.8069,39.7667,39.7748,15985.0
2017-06-26 12:20:00,49.51,49.53,49.5,49.51,13884.0,39.7667,39.7828,39.7587,39.7667,13884.0
2017-06-26 12:25:00,49.51,49.53,49.5,49.5,11290.0,39.7667,39.7828,39.7587,39.7587,11290.0
2017-06-26 12:30:00,49.49,49.5,49.46,49.47,15998.0,39.7507,39.7587,39.7266,39.7346,15998.0
2017-06-26 12:35:00,49.47,49.48,49.45,49.46,26211.0,39.7346,39.7426,39.7185,39.7266,26211.0
2017-06-26 12:40:00,49.45,49.46,49.43,49.44,21799.0,39.7185,39.7266,39.7025,39.7105,21799.0
2017-06-26 12:45:00,49.44,49.47,49.44,49.44,17475.0,39.7105,39.7346,39.7105,39.7105,17475.0
2017-06-26 12:50:00,49.44,49.48,49.44,49.48,18998.0,39.7105,39.7426,39.7105,39.7426,18998.0
2017-06-26 12:55:00,49.48,49.5,49.45,49.47,17896.0,39.7426,39.7587,39.7185,39.7346,17896.0
2017-06-26 13:00:00,49.48,49.5,49.46,49.5,27806.0,39.7426,39.7587,39.7266,39.7587,27806.0
2017-06-26 13:05:00,49.51,49.53,49.5,49.53,11530.0,39.7667,39.7828,39.7587,39.7828,11530.0
2017-06-26 13:10:00,49.52,49.54,49.49,49.5,21083.0,39.7748,39.7908,39.7507,39.7587,21083.0
2017-06-26 13:15:00,49.5,49.51,49.47,49.48,18860.0,39.7587,39.7667,39.7346,39.7426,18860.0
2017-06-26 13:20:00,49.49,49.5,49.48,49.49,12116.0,39.7507,39.7587,39.7426,39.7507,12116.0
2017-06-26 13:25:00,49.5,49.5,49.48,49.49,14975.0,39.7587,39.7587,39.7426,39.7507,14975.0
2017-06-26 13:30:00,49.48,49.5,49.47,49.5,15813.0,39.7426,39.7587,39.7346,39.7587,15813.0
2017-06-26 13:35:00,49.49,49.49,49.46,49.47,14531.0,39.7507,39.7507,39.7266,39.7346,14531.0
2017-06-26 13:40:00,49.46,49.47,49.44,49.47,28607.0,39.7266,39.7346,39.7105,39.7346,28607.0
2017-06-26 13:45:00,49.47,49.49,49.47,49.48,19623.0,39.7346,39.7507,39.7346,39.7426,19623.0
2017-06-26 13:50:00,49.48,49.49,49.47,49.48,20610.0,39.7426,39.7507,39.7346,39.7426,20610.0
2017-06-26 13:55:00,49.47,49.49,49.46,49.48,15486.0,39.7346,39.7507,39.7266,39.7426,15486.0
2017-06-26 14:00:00,49.48,49.51,49.47,49.51,19290.0,39.7426,39.7667,39.7346,39.7667,19290.0
2017-06-26 14:05:00,49.52,49.52,49.5,49.51,10962.0,39.7748,39.7748,39.7587,39.7667,10962.0
2017-06-26 14:10:00,49.51,49.57,49.51,49.55,22318.0,39.7667,39.8149,39.7667,39.7988,22318.0
2017-06-26 14:15:00,49.55,49.57,49.55,49.56,13024.0,39.7988,39.8149,39.7988,39.8069,13024.0
2017-06-26 14:20:00,49.55,49.57,49.55,49.55,12295.0,39.7988,39.8149,39.7988,39.7988,12295.0
2017-06-26 14:25:00,49.56,49.57,49.54,49.57,25124.0,39.8069,39.8149,39.7908,39.8149,25124.0
2017-06-26 14:30:00,49.56,49.57,49.54,49.56,26065.0,39.8069,39.8149,39.7908,39.8069,26065.0
2017-06-26 14:35:00,49.55,49.56,49.55,49.56,10025.0,39.7988,39.8069,39.7988,39.8069,10025.0
2017-06-26 14:40:00,49.55,49.6,49.55,49.59,29440.0,39.7988,39.839,39.7988,39.831,29440.0
2017-06-26 14:45:00,49.59,49.6,49.58,49.59,26284.0,39.831,39.839,39.8229,39.831,26284.0
2017-06-26 14:50:00,49.59,49.61,49.59,49.59,14642.0,39.831,39.847,39.831,39.831,14642.0
2017-06-26 14:55:00,49.59,49.61,49.58,49.61,23751.0,39.831,39.847,39.8229,39.847,23751.0
2017-06-26 15:00:00,49.61,49.64,49.57,49.64,34696.0,39.847,39.8711,39.8149,39.8711,34696.0
2017-06-26 15:05:00,49.63,49.64,49.59,49.59,39606.0,39.8631,39.8711,39.831,39.831,39606.0
2017-06-26 15:10:00,49.59,49.59,49.57,49.59,37927.0,39.831,39.831,39.8149,39.831,37927.0
2017-06-26 15:15:00,49.59,49.6,49.57,49.57,19369.0,39.831,39.839,39.8149,39.8149,19369.0
2017-06-26 15:20:00,49.57,49.59,49.54,49.55,33757.0,39.8149,39.831,39.7908,39.7988,33757.0
2017-06-26 15:25:00,49.55,49.56,49.52,49.53,32072.0,39.7988,39.8069,39.7748,39.7828,32072.0
2017-06-26 15:30:00,49.54,49.56,49.53,49.56,32876.0,39.7908,39.8069,39.7828,39.8069,32876.0
2017-06-26 15:35:00,49.56,49.58,49.55,49.57,47662.0,39.8069,39.8229,39.7988,39.8149,47662.0
2017-06-26 15:40:00,49.58,49.6,49.57,49.6,41949.0,39.8229,39.839,39.8149,39.839,41949.0
2017-06-26 15:45:00,49.59,49.62,49.59,49.62,56875.0,39.831,39.8551,39.831,39.8551,56875.0
2017-06-26 15:50:00,49.61,49.63,49.6,49.63,154923.0,39.847,39.8631,39.839,39.8631,154923.0
2017-06-26 15:55:00,49.63,49.63,49.55,49.56,184669.0,39.8631,39.8631,39.7988,39.8069,184669.0
2017-06-27 09:30:00,49.83,49.83,49.69,49.74,68395.0,40.0237,40.0237,39.9113,39.9515,68395.0
2017-06-27 09:35:00,49.74,49.81,49.69,49.76,47624.0,39.9515,40.0077,39.9113,39.9675,47624.0
2017-06-27 09:40:00,49.75,49.76,49.67,49.73,30559.0,39.9595,39.9675,39.8952,39.9434,30559.0
2017-06-27 09:45:00,49.73,49.82,49.66,49.82,28709.0,39.9434,40.0157,39.8872,40.0157,28709.0
2017-06-27 09:50:00,49.82,49.87,49.81,49.87,21236.0,40.0157,40.0559,40.0077,40.0559,21236.0
2017-06-27 09:55:00,49.87,49.89,49.83,49.86,59208.0,40.0559,40.0719,40.0237,40.0478,59208.0
2017-06-27 10:00:00,49.85,49.85,49.77,49.8,31185.0,40.0398,40.0398,39.9756,39.9996,31185.0
2017-06-27 10:05:00,49.81,49.81,49.74,49.76,24725.0,40.0077,40.0077,39.9515,39.9675,24725.0
2017-06-27 10:10:00,49.76,49.89,49.76,49.82,43982.0,39.9675,40.0719,39.9675,40.0157,43982.0
2017-06-27 10:15:00,49.82,49.84,49.81,49.82,21873.0,40.0157,40.0318,40.0077,40.0157,21873.0
2017-06-27 10:20:00,49.83,49.86,49.8,49.8,45073.0,40.0237,40.0478,39.9996,39.9996,45073.0
2017-06-27 10:25:00,49.8,49.8,49.72,49.72,29669.0,39.9996,39.9996,39.9354,39.9354,29669.0
2017-06-27 10:30:00,49.72,49.74,49.64,49.66,44580.0,39.9354,39.9515,39.8711,39.8872,44580.0
2017-06-27 10:35:00,49.66,49.76,49.63,49.75,37321.0,39.8872,39.9675,39.8631,39.9595,37321.0
2017-06-27 10:40:00,49.75,49.78,49.73,49.77,32807.0,39.9595,39.9836,39.9434,39.9756,32807.0
2017-06-27 10:45:00,49.77,49.81,49.66,49.68,46691.0,39.9756,40.0077,39.8872,39.9033,46691.0
2017-06-27 10:50:00,49.68,49.73,49.67,49.69,23860.0,39.9033,39.9434,39.8952,39.9113,23860.0
2017-06-27 10:55:00,49.68,49.72,49.64,49.65,27027.0,39.9033,39.9354,39.8711,39.8792,27027.0
2017-06-27 11:00:00,49.65,49.7,49.64,49.7,43476.0,39.8792,39.9193,39.8711,39.9193,43476.0
2017-06-27 11:05:00,49.7,49.8,49.7,49.8,41264.0,39.9193,39.9996,39.9193,39.9996,41264.0
2017-06-27 11:10:00,49.79,49.79,49.72,49.78,59327.0,39.9916,39.9916,39.9354,39.9836,59327.0
2017-06-27 11:15:00,49.78,49.8,49.77,49.78,20410.0,39.9836,39.9996,39.9756,39.9836,20410.0
2017-06-27 11:20:00,49.78,49.88,49.77,49.84,36890.0,39.9836,40.0639,39.9756,40.0318,36890.0
2017-06-27 11:25:00,49.85,49.9,49.83,49.9,34865.0,40.0398,40.08,40.0237,40.08,34865.0
2017-06-27 11:30:00,49.9,49.92,49.89,49.91,29831.0,40.08,40.096,40.0719,40.088,29831.0
2017-06-27 11:35:00,49.91,49.92,49.88,49.91,20966.0,40.088,40.096,40.0639,40.088,20966.0
2017-06-27 11:40:00,49.92,49.94,49.9,49.91,59516.0,40.096,40.1121,40.08,40.088,59516.0
2017-06-27 11:45:00,49.92,49.95,49.92,49.95,21667.0,40.096,40.1201,40.096,40.1201,21667.0
2017-06-27 11:50:00,49.95,49.99,49.95,49.96,14124.0,40.1201,40.1523,40.1201,40.1282,14124.0
2017-06-27 11:55:00,49.96,50.0,49.95,49.98,80010.0,40.1282,40.1603,40.1201,40.1442,80010.0
2017-06-27 12:00:00,49.98,50.0,49.97,49.99,26305.0,40.1442,40.1603,40.1362,40.1523,26305.0
2017-06-27 12:05:00,49.99,50.01,49.97,49.97,42103.0,40.1523,40.1683,40.1362,40.1362,42103.0
2017-06-27 12:10:00,49.97,50.0,49.95,49.99,27318.0,40.1362,40.1603,40.1201,40.1523,27318.0
2017-06-27 12:15:00,49.99,50.0,49.98,49.99,16269.0,40.1523,40.1603,40.1442,40.1523,16269.0
2017-06-27 12:20:00,49.99,50.0,49.97,49.97,9326.0,40.1523,40.1603,40.1362,40.1362,9326.0
2017-06-27 12:25:00,49.98,49.99,49.95,49.96,23091.0,40.1442,40.1523,40.1201,40.1282,23091.0
2017-06-27 12:30:00,49.97,50.0,49.94,50.0,16826.0,40.1362,40.1603,40.1121,40.1603,16826.0
2017-06-27 12:35:00,50.0,50.0,49.93,49.95,17825.0,40.1603,40.1603,40.1041,40.1201,17825.0
2017-06-27 12:40:00,49.94,49.95,49.9,49.91,15631.0,40.1121,40.1201,40.08,40.088,15631.0
2017-06-27 12:45:00,49.91,49.91,49.88,49.89,10978.0,40.088,40.088,40.0639,40.0719,10978.0
2017-06-27 12:50:00,49.88,49.93,49.88,49.93,16269.0,40.0639,40.1041,40.0639,40.1041,16269.0
2017-06-27 12:55:00,49.93,49.94,49.89,49.89,16214.0,40.1041,40.1121,40.0719,40.0719,16214.0
2017-06-27 13:00:00,49.9,49.95,49.89,49.93,20764.0,40.08,40.1201,40.0719,40.1041,20764.0
2017-06-27 13:05:00,49.92,49.94,49.91,49.91,13744.0,40.096,40.1121,40.088,40.088,13744.0
2017-06-27 13:10:00,49.91,49.92,49.89,49.91,15920.0,40.088,40.096,40.0719,40.088,15920.0
2017-06-27 13:15:00,49.92,49.93,49.87,49.92,33191.0,40.096,40.1041,40.0559,40.096,33191.0
2017-06-27 13:20:00,49.92,49.93,49.89,49.92,14136.0,40.096,40.1041,40.0719,40.096,14136.0
2017-06-27 13:25:00,49.92,49.93,49.9,49.91,17020.0,40.096,40.1041,40.08,40.088,17020.0
2017-06-27 13:30:00,49.9,49.91,49.88,49.88,19455.0,40.08,40.088,40.0639,40.0639,19455.0
2017-06-27 13:35:00,49.89,49.91,49.78,49.8,62789.0,40.0719,40.088,39.9836,39.9996,62789.0
2017-06-27 13:40:00,49.79,49.83,49.78,49.82,27501.0,39.9916,40.0237,39.9836,40.0157,27501.0
2017-06-27 13:45:00,49.81,49.85,49.76,49.84,34571.0,40.0077,40.0398,39.9675,40.0318,34571.0
2017-06-27 13:50:00,49.83,49.88,49.82,49.84,73346.0,40.0237,40.0639,40.0157,40.0318,73346.0
2017-06-27 13:55:00,49.84,49.86,49.82,49.86,82190.0,40.0318,40.0478,40.0157,40.0478,82190.0
2017-06-27 14:00:00,49.86,49.87,49.78,49.8,40093.0,40.0478,40.0559,39.9836,39.9996,40093.0
2017-06-27 14:05:00,49.8,49.82,49.74,49.76,77228.0,39.9996,40.0157,39.9515,39.9675,77228.0
2017-06-27 14:10:00,49.76,49.79,49.72,49.78,55727.0,39.9675,39.9916,39.9354,39.9836,55727.0
2017-06-27 14:15:00,49.78,49.84,49.76,49.81,43385.0,39.9836,40.0318,39.9675,40.0077,43385.0
2017-06-27 14:20:00,49.8,49.8,49.77,49.79,18112.0,39.9996,39.9996,39.9756,39.9916,18112.0
2017-06-27 14:25:00,49.78,49.86,49.78,49.86,24533.0,39.9836,40.0478,39.9836,40.0478,24533.0
2017-06-27 14:30:00,49.86,49.86,49.82,49.84,33590.0,40.0478,40.0478,40.0157,40.0318,33590.0
2017-06-27 14:35:00,49.84,49.84,49.79,49.8,38976.0,40.0318,40.0318,39.9916,39.9996,38976.0
2017-06-27 14:40:00,49.8,49.8,49.77,49.77,16420.0,39.9996,39.9996,39.9756,39.9756,16420.0
2017-06-27 14:45:00,49.77,49.82,49.76,49.81,25657.0,39.9756,40.0157,39.9675,40.0077,25657.0
2017-06-27 14:50:00,49.81,49.82,49.78,49.78,11658.0,40.0077,40.0157,39.9836,39.9836,11658.0
2017-06-27 14:55:00,49.78,49.79,49.75,49.75,18607.0,39.9836,39.9916,39.9595,39.9595,18607.0
2017-06-27 15:00:00,49.75,49.77,49.74,49.75,18943.0,39.9595,39.9756,39.9515,39.9595,18943.0
2017-06-27 15:05:00,49.76,49.76,49.69,49.72,30467.0,39.9675,39.9675,39.9113,39.9354,30467.0
2017-06-27 15:10:00,49.71,49.78,49.7,49.78,36392.0,39.9274,39.9836,39.9193,39.9836,36392.0
2017-06-27 15:15:00,49.79,49.79,49.74,49.78,29389.0,39.9916,39.9916,39.9515,39.9836,29389.0
2017-06-27 15:20:00,49.79,49.81,49.76,49.77,26766.0,39.9916,40.0077,39.9675,39.9756,26766.0
2017-06-27 15:25:00,49.76,49.76,49.74,49.76,28941.0,39.9675,39.9675,39.9515,39.9675,28941.0
2017-06-27 15:30:00,49.76,49.76,49.71,49.72,52142.0,39.9675,39.9675,39.9274,39.9354,52142.0
2017-06-27 15:35:00,49.72,49.77,49.72,49.77,55258.0,39.9354,39.9756,39.9354,39.9756,55258.0
2017-06-27 15:40:00,49.76,49.77,49.71,49.71,45290.0,39.9675,39.9756,39.9274,39.9274,45290.0
2017-06-27 15:45:00,49.71,49.74,49.7,49.72,67579.0,39.9274,39.9515,39.9193,39.9354,67579.0
2017-06-27 15:50:00,49.71,49.71,49.66,49.69,106880.0,39.9274,39.9274,39.8872,39.9113,106880.0
2017-06-27 15:55:00,49.69,49.75,49.68,49.71,351562.0,39.9113,39.9595,39.9033,39.9274,351562.0
2017-06-28 09:30:00,49.99,50.27,49.95,50.22,115400.0,40.1523,40.3772,40.1201,40.337,115400.0
2017-06-28 09:35:00,50.24,50.32,50.24,50.24,50629.0,40.3531,40.4173,40.3531,40.3531,50629.0
2017-06-28 09:40:00,50.24,50.34,50.22,50.32,30805.0,40.3531,40.4334,40.337,40.4173,30805.0
2017-06-28 09:45:00,50.31,50.44,50.29,50.41,84235.0,40.4093,40.5137,40.3932,40.4896,84235.0
2017-06-28 09:50:00,50.42,50.53,50.41,50.53,190518.0,40.4976,40.586,40.4896,40.586,190518.0
2017-06-28 09:55:00,50.53,50.55,50.48,50.52,116083.0,40.586,40.6021,40.5458,40.578,116083.0
2017-06-28 10:00:00,50.52,50.6,50.52,50.58,108789.0,40.578,40.6422,40.578,40.6261,108789.0
2017-06-28 10:05:00,50.57,50.59,50.51,50.55,47991.0,40.6181,40.6342,40.5699,40.6021,47991.0
2017-06-28 10:10:00,50.56,50.6,50.51,50.52,76231.0,40.6101,40.6422,40.5699,40.578,76231.0
2017-06-28 10:15:00,50.53,50.55,50.43,50.51,87616.0,40.586,40.6021,40.5057,40.5699,87616.0
2017-06-28 10:20:00,50.5,50.54,50.48,50.49,32334.0,40.5619,40.594,40.5458,40.5539,32334.0
2017-06-28 10:25:00,50.49,50.5,50.44,50.44,31491.0,40.5539,40.5619,40.5137,40.5137,31491.0
2017-06-28 10:30:00,50.44,50.51,50.43,50.51,45112.0,40.5137,40.5699,40.5057,40.5699,45112.0
2017-06-28 10:35:00,50.51,50.54,50.44,50.45,33760.0,40.5699,40.594,40.5137,40.5217,33760.0
2017-06-28 10:40:00,50.45,50.54,50.45,50.52,59834.0,40.5217,40.594,40.5217,40.578,59834.0
2017-06-28 10:45:00,50.51,50.55,50.5,50.54,56608.0,40.5699,40.6021,40.5619,40.594,56608.0
2017-06-28 10:50:00,50.54,50.55,50.48,50.48,41348.0,40.594,40.6021,40.5458,40.5458,41348.0
2017-06-28 10:55:00,50.48,50.49,50.44,50.44,38911.0,40.5458,40.5539,40.5137,40.5137,38911.0
2017-06-28 11:00:00,50.44,50.51,50.44,50.49,39275.0,40.5137,40.5699,40.5137,40.5539,39275.0
2017-06-28 11:05:00,50.49,50.51,50.48,50.5,34608.0,40.5539,40.5699,40.5458,40.5619,34608.0
2017-06-28 11:10:00,50.49,50.51,50.46,50.49,29366.0,40.5539,40.5699,40.5298,40.5539,29366.0
2017-06-28 11:15:00,50.5,50.52,50.49,50.5,39069.0,40.5619,40.578,40.5539,40.5619,39069.0
2017-06-28 11:20:00,50.49,50.53,50.48,50.53,58768.0,40.5539,40.586,40.5458,40.586,58768.0
2017-06-28 11:25:00,50.53,50.55,50.5,50.54,37626.0,40.586,40.6021,40.5619,40.594,37626.0
2017-06-28 11:30:00,50.54,50.54,50.48,50.5,25181.0,40.594,40.594,40.5458,40.5619,25181.0
2017-06-28 11:35:00,50.51,50.56,50.5,50.56,23715.0,40.5699,40.6101,40.5619,40.6101,23715.0
2017-06-28 11:40:00,50.56,50.58,50.54,50.55,22224.0,40.6101,40.6261,40.594,40.6021,22224.0
2017-06-28 11:45:00,50.54,50.55,50.52,50.53,17173.0,40.594,40.6021,40.578,40.586,17173.0
2017-06-28 11:50:00,50.54,50.57,50.51,50.55,31938.0,40.594,40.6181,40.5699,40.6021,31938.0
2017-06-28 11:55:00,50.56,50.59,50.56,50.59,25585.0,40.6101,40.6342,40.6101,40.6342,25585.0
2017-06-28 12:00:00,50.58,50.65,50.58,50.65,85440.0,40.6261,40.6824,40.6261,40.6824,85440.0
2017-06-28 12:05:00,50.64,50.65,50.63,50.65,35486.0,40.6743,40.6824,40.6663,40.6824,35486.0
2017-06-28 12:10:00,50.65,50.65,50.61,50.64,67662.0,40.6824,40.6824,40.6502,40.6743,67662.0
2017-06-28 12:15:00,50.65,50.7,50.63,50.7,64752.0,40.6824,40.7225,40.6663,40.7225,64752.0
2017-06-28 12:20:00,50.7,50.7,50.68,50.68,24553.0,40.7225,40.7225,40.7065,40.7065,24553.0
2017-06-28 12:25:00,50.69,50.7,50.68,50.7,66465.0,40.7145,40.7225,40.7065,40.7225,66465.0
2017-06-28 12:30:00,50.69,50.7,50.67,50.7,22734.0,40.7145,40.7225,40.6984,40.7225,22734.0
2017-06-28 12:35:00,50.69,50.7,50.68,50.7,41462.0,40.7145,40.7225,40.7065,40.7225,41462.0
2017-06-28 12:40:00,50.69,50.7,50.69,50.7,54791.0,40.7145,40.7225,40.7145,40.7225,54791.0
2017-06-28 12:45:00,50.7,50.7,50.69,50.7,59158.0,40.7225,40.7225,40.7145,40.7225,59158.0
2017-06-28 12:50:00,50.69,50.7,50.65,50.65,49596.0,40.7145,40.7225,40.6824,40.6824,49596.0
2017-06-28 12:55:00,50.66,50.67,50.64,50.66,22248.0,40.6904,40.6984,40.6743,40.6904,22248.0
2017-06-28 13:00:00,50.67,50.68,50.65,50.66,42279.0,40.6984,40.7065,40.6824,40.6904,42279.0
2017-06-28 13:05:00,50.66,50.67,50.64,50.65,23712.0,40.6904,40.6984,40.6743,40.6824,23712.0
2017-06-28 13:10:00,50.66,50.68,50.65,50.66,13954.0,40.6904,40.7065,40.6824,40.6904,13954.0
2017-06-28 13:15:00,50.66,50.7,50.66,50.68,35740.0,40.6904,40.7225,40.6904,40.7065,35740.0
2017-06-28 13:20:00,50.68,50.7,50.67,50.67,32758.0,40.7065,40.7225,40.6984,40.6984,32758.0
2017-06-28 13:25:00,50.67,50.7,50.67,50.7,27506.0,40.6984,40.7225,40.6984,40.7225,27506.0
2017-06-28 13:30:00,50.7,50.7,50.69,50.69,8631.0,40.7225,40.7225,40.7145,40.7145,8631.0
2017-06-28 13:35:00,50.69,50.73,50.69,50.71,97209.0,40.7145,40.7466,40.7145,40.7306,97209.0
2017-06-28 13:40:00,50.7,50.73,50.69,50.71,66631.0,40.7225,40.7466,40.7145,40.7306,66631.0
2017-06-28 13:45:00,50.7,50.73,50.69,50.73,38918.0,40.7225,40.7466,40.7145,40.7466,38918.0
2017-06-28 13:50:00,50.73,50.75,50.72,50.74,38061.0,40.7466,40.7627,40.7386,40.7547,38061.0
2017-06-28 13:55:00,50.75,50.75,50.7,50.71,40545.0,40.7627,40.7627,40.7225,40.7306,40545.0
2017-06-28 14:00:00,50.71,50.72,50.65,50.65,38527.0,40.7306,40.7386,40.6824,40.6824,38527.0
2017-06-28 14:05:00,50.65,50.66,50.63,50.65,28747.0,40.6824,40.6904,40.6663,40.6824,28747.0
2017-06-28 14:10:00,50.66,50.66,50.62,50.63,20856.0,40.6904,40.6904,40.6583,40.6663,20856.0
2017-06-28 14:15:00,50.63,50.65,50.62,50.64,10059.0,40.6663,40.6824,40.6583,40.6743,10059.0
2017-06-28 14:20:00,50.64,50.64,50.58,50.59,36997.0,40.6743,40.6743,40.6261,40.6342,36997.0
2017-06-28 14:25:00,50.6,50.6,50.54,50.55,38075.0,40.6422,40.6422,40.594,40.6021,38075.0
2017-06-28 14:30:00,50.54,50.59,50.51,50.55,54931.0,40.594,40.6342,40.5699,40.6021,54931.0
2017-06-28 14:35:00,50.56,50.59,50.56,50.56,24750.0,40.6101,40.6342,40.6101,40.6101,24750.0
2017-06-28 14:40:00,50.57,50.59,50.56,50.57,10835.0,40.6181,40.6342,40.6101,40.6181,10835.0
2017-06-28 14:45:00,50.58,50.61,50.57,50.59,31191.0,40.6261,40.6502,40.6181,40.6342,31191.0
2017-06-28 14:50:00,50.6,50.63,50.59,50.62,34027.0,40.6422,40.6663,40.6342,40.6583,34027.0
2017-06-28 14:55:00,50.62,50.62,50.6,50.62,19509.0,40.6583,40.6583,40.6422,40.6583,19509.0
2017-06-28 15:00:00,50.62,50.63,50.61,50.63,19937.0,40.6583,40.6663,40.6502,40.6663,19937.0
2017-06-28 15:05:00,50.63,50.67,50.62,50.66,41376.0,40.6663,40.6984,40.6583,40.6904,41376.0
2017-06-28 15:10:00,50.66,50.69,50.66,50.68,55254.0,40.6904,40.7145,40.6904,40.7065,55254.0
2017-06-28 15:15:00,50.69,50.71,50.68,50.71,28788.0,40.7145,40.7306,40.7065,40.7306,28788.0
2017-06-28 15:20:00,50.71,50.71,50.68,50.7,57718.0,40.7306,40.7306,40.7065,40.7225,57718.0
2017-06-28 15:25:00,50.7,50.73,50.69,50.73,33382.0,40.7225,40.7466,40.7145,40.7466,33382.0
2017-06-28 15:30:00,50.73,50.77,50.71,50.71,54454.0,40.7466,40.7788,40.7306,40.7306,54454.0
2017-06-28 15:35:00,50.71,50.71,50.67,50.68,56592.0,40.7306,40.7306,40.6984,40.7065,56592.0
2017-06-28 15:40:00,50.67,50.68,50.66,50.67,33319.0,40.6984,40.7065,40.6904,40.6984,33319.0
2017-06-28 15:45:00,50.68,50.68,50.63,50.63,74730.0,40.7065,40.7065,40.6663,40.6663,74730.0
2017-06-28 15:50:00,50.64,50.66,50.62,50.63,111138.0,40.6743,40.6904,40.6583,40.6663,111138.0
2017-06-28 15:55:00,50.63,50.65,50.58,50.6,320422.0,40.6663,40.6824,40.6261,40.6422,320422.0
2017-06-29 09:30:00,51.54,51.59,51.3,51.34,167303.0,41.3972,41.4374,41.2045,41.2366,167303.0
2017-06-29 09:35:00,51.32,51.5,51.28,51.49,107616.0,41.2205,41.3651,41.1884,41.3571,107616.0
2017-06-29 09:40:00,51.49,51.57,51.41,51.51,178216.0,41.3571,41.4213,41.2928,41.3731,178216.0
2017-06-29 09:45:00,51.5,51.52,51.43,51.48,104540.0,41.3651,41.3812,41.3089,41.349,104540.0
2017-06-29 09:50:00,51.48,51.53,51.35,51.35,102477.0,41.349,41.3892,41.2446,41.2446,102477.0
2017-06-29 09:55:00,51.35,51.45,51.33,51.37,79105.0,41.2446,41.3249,41.2286,41.2607,79105.0
2017-06-29 10:00:00,51.37,51.37,51.24,51.24,75839.0,41.2607,41.2607,41.1563,41.1563,75839.0
2017-06-29 10:05:00,51.24,51.34,51.19,51.28,58310.0,41.1563,41.2366,41.1161,41.1884,58310.0
2017-06-29 10:10:00,51.27,51.27,51.15,51.2,61597.0,41.1804,41.1804,41.084,41.1241,61597.0
2017-06-29 10:15:00,51.21,51.29,51.15,51.29,44659.0,41.1322,41.1964,41.084,41.1964,44659.0
2017-06-29 10:20:00,51.3,51.34,51.23,51.24,53600.0,41.2045,41.2366,41.1482,41.1563,53600.0
2017-06-29 10:25:00,51.24,51.36,51.17,51.32,64364.0,41.1563,41.2527,41.1,41.2205,64364.0
2017-06-29 10:30:00,51.32,51.32,51.24,51.29,47500.0,41.2205,41.2205,41.1563,41.1964,47500.0
2017-06-29 10:35:00,51.28,51.28,51.19,51.2,38533.0,41.1884,41.1884,41.1161,41.1241,38533.0
2017-06-29 10:40:00,51.2,51.25,51.16,51.24,45642.0,41.1241,41.1643,41.092,41.1563,45642.0
2017-06-29 10:45:00,51.25,51.31,51.23,51.3,57377.0,41.1643,41.2125,41.1482,41.2045,57377.0
2017-06-29 10:50:00,51.29,51.29,51.22,51.25,54456.0,41.1964,41.1964,41.1402,41.1643,54456.0
2017-06-29 10:55:00,51.25,51.26,51.17,51.22,56427.0,41.1643,41.1723,41.1,41.1402,56427.0
2017-06-29 11:00:00,51.22,51.31,51.21,51.3,58686.0,41.1402,41.2125,41.1322,41.2045,58686.0
2017-06-29 11:05:00,51.31,51.37,51.25,51.26,47958.0,41.2125,41.2607,41.1643,41.1723,47958.0
2017-06-29 11:10:00,51.25,51.32,51.24,51.28,97200.0,41.1643,41.2205,41.1563,41.1884,97200.0
2017-06-29 11:15:00,51.28,51.29,51.14,51.2,72138.0,41.1884,41.1964,41.0759,41.1241,72138.0
2017-06-29 11:20:00,51.19,51.24,51.17,51.22,53184.0,41.1161,41.1563,41.1,41.1402,53184.0
2017-06-29 11:25:00,51.21,51.21,51.07,51.08,52967.0,41.1322,41.1322,41.0197,41.0278,52967.0
2017-06-29 11:30:00,51.09,51.09,50.88,50.99,61655.0,41.0358,41.0358,40.8671,40.9555,61655.0
2017-06-29 11:35:00,50.99,51.06,50.97,50.97,30149.0,40.9555,41.0117,40.9394,40.9394,30149.0
2017-06-29 11:40:00,50.98,50.98,50.88,50.93,39524.0,40.9474,40.9474,40.8671,40.9073,39524.0
2017-06-29 11:45:00,50.92,50.97,50.9,50.9,34698.0,40.8992,40.9394,40.8832,40.8832,34698.0
2017-06-29 11:50:00,50.9,50.9,50.83,50.83,30424.0,40.8832,40.8832,40.827,40.827,30424.0
2017-06-29 11:55:00,50.82,50.88,50.74,50.77,55934.0,40.8189,40.8671,40.7547,40.7788,55934.0
2017-06-29 12:00:00,50.77,50.77,50.67,50.7,49930.0,40.7788,40.7788,40.6984,40.7225,49930.0
2017-06-29 12:05:00,50.71,50.78,50.7,50.77,36919.0,40.7306,40.7868,40.7225,40.7788,36919.0
2017-06-29 12:10:00,50.78,50.87,50.78,50.82,34812.0,40.7868,40.8591,40.7868,40.8189,34812.0
2017-06-29 12:15:00,50.82,50.84,50.8,50.81,29682.0,40.8189,40.835,40.8029,40.8109,29682.0
2017-06-29 12:20:00,50.81,50.87,50.81,50.84,38592.0,40.8109,40.8591,40.8109,40.835,38592.0
2017-06-29 12:25:00,50.84,50.85,50.76,50.77,33853.0,40.835,40.843,40.7707,40.7788,33853.0
2017-06-29 12:30:00,50.77,50.82,50.67,50.68,30432.0,40.7788,40.8189,40.6984,40.7065,30432.0
2017-06-29 12:35:00,50.68,50.72,50.66,50.67,28257.0,40.7065,40.7386,40.6904,40.6984,28257.0
2017-06-29 12:40:00,50.68,50.72,50.64,50.72,32517.0,40.7065,40.7386,40.6743,40.7386,32517.0
2017-06-29 12:45:00,50.72,50.77,50.69,50.74,71289.0,40.7386,40.7788,40.7145,40.7547,71289.0
2017-06-29 12:50:00,50.74,50.81,50.72,50.8,32737.0,40.7547,40.8109,40.7386,40.8029,32737.0
2017-06-29 12:55:00,50.8,50.81,50.73,50.75,31866.0,40.8029,40.8109,40.7466,40.7627,31866.0
2017-06-29 13:00:00,50.74,50.86,50.73,50.83,52882.0,40.7547,40.851,40.7466,40.827,52882.0
2017-06-29 13:05:00,50.83,50.83,50.72,50.76,33143.0,40.827,40.827,40.7386,40.7707,33143.0
2017-06-29 13:10:00,50.75,50.76,50.65,50.7,58795.0,40.7627,40.7707,40.6824,40.7225,58795.0
2017-06-29 13:15:00,50.7,50.72,50.69,50.7,22878.0,40.7225,40.7386,40.7145,40.7225,22878.0
2017-06-29 13:20:00,50.7,50.7,50.62,50.64,41844.0,40.7225,40.7225,40.6583,40.6743,41844.0
2017-06-29 13:25:00,50.64,50.66,50.55,50.61,44233.0,40.6743,40.6904,40.6021,40.6502,44233.0
2017-06-29 13:30:00,50.62,50.8,50.62,50.8,82028.0,40.6583,40.8029,40.6583,40.8029,82028.0
2017-06-29 13:35:00,50.79,50.82,50.73,50.81,52176.0,40.7948,40.8189,40.7466,40.8109,52176.0
2017-06-29 13:40:00,50.82,50.86,50.79,50.8,32269.0,40.8189,40.851,40.7948,40.8029,32269.0
2017-06-29 13:45:00,50.8,50.9,50.79,50.89,46380.0,40.8029,40.8832,40.7948,40.8751,46380.0
2017-06-29 13:50:00,50.89,50.96,50.88,50.94,37426.0,40.8751,40.9314,40.8671,40.9153,37426.0
2017-06-29 13:55:00,50.94,50.97,50.91,50.95,33199.0,40.9153,40.9394,40.8912,40.9233,33199.0
2017-06-29 14:00:00,50.96,50.96,50.89,50.91,29534.0,40.9314,40.9314,40.8751,40.8912,29534.0
2017-06-29 14:05:00,50.91,51.0,50.9,50.96,50408.0,40.8912,40.9635,40.8832,40.9314,50408.0
2017-06-29 14:10:00,50.96,51.04,50.95,51.03,144197.0,40.9314,40.9956,40.9233,40.9876,144197.0
2017-06-29 14:15:00,51.03,51.04,50.95,50.97,41420.0,40.9876,40.9956,40.9233,40.9394,41420.0
2017-06-29 14:20:00,50.97,50.98,50.94,50.96,36207.0,40.9394,40.9474,40.9153,40.9314,36207.0
2017-06-29 14:25:00,50.97,51.08,50.96,51.08,36199.0,40.9394,41.0278,40.9314,41.0278,36199.0
2017-06-29 14:30:00,51.07,51.08,51.02,51.03,26983.0,41.0197,41.0278,40.9796,40.9876,26983.0
2017-06-29 14:35:00,51.03,51.04,50.98,51.03,28795.0,40.9876,40.9956,40.9474,40.9876,28795.0
2017-06-29 14:40:00,51.03,51.09,51.01,51.05,42233.0,40.9876,41.0358,40.9715,41.0037,42233.0
2017-06-29 14:45:00,51.05,51.08,51.04,51.08,23190.0,41.0037,41.0278,40.9956,41.0278,23190.0
2017-06-29 14:50:00,51.08,51.08,51.03,51.08,38946.0,41.0278,41.0278,40.9876,41.0278,38946.0
2017-06-29 14:55:00,51.08,51.08,51.05,51.08,43078.0,41.0278,41.0278,41.0037,41.0278,43078.0
2017-06-29 15:00:00,51.07,51.11,51.07,51.09,53763.0,41.0197,41.0518,41.0197,41.0358,53763.0
2017-06-29 15:05:00,51.09,51.13,51.08,51.11,30074.0,41.0358,41.0679,41.0278,41.0518,30074.0
2017-06-29 15:10:00,51.11,51.12,51.06,51.11,53441.0,41.0518,41.0599,41.0117,41.0518,53441.0
2017-06-29 15:15:00,51.11,51.13,51.08,51.12,42281.0,41.0518,41.0679,41.0278,41.0599,42281.0
2017-06-29 15:20:00,51.13,51.14,51.09,51.1,34785.0,41.0679,41.0759,41.0358,41.0438,34785.0
2017-06-29 15:25:00,51.09,51.1,51.02,51.07,57254.0,41.0358,41.0438,40.9796,41.0197,57254.0
2017-06-29 15:30:00,51.08,51.16,51.08,51.14,60046.0,41.0278,41.092,41.0278,41.0759,60046.0
2017-06-29 15:35:00,51.14,51.16,51.09,51.13,54147.0,41.0759,41.092,41.0358,41.0679,54147.0
2017-06-29 15:40:00,51.12,51.13,51.04,51.07,74571.0,41.0599,41.0679,40.9956,41.0197,74571.0
2017-06-29 15:45:00,51.07,51.08,51.01,51.02,72622.0,41.0197,41.0278,40.9715,40.9796,72622.0
2017-06-29 15:50:00,51.01,51.06,51.0,51.04,93473.0,40.9715,41.0117,40.9635,40.9956,93473.0
2017-06-29 15:55:00,51.04,51.05,50.98,51.01,191554.0,40.9956,41.0037,40.9474,40.9715,191554.0
2017-06-30 09:30:00,51.43,51.43,51.22,51.28,102952.0,41.3089,41.3089,41.1402,41.1884,102952.0
2017-06-30 09:35:00,51.27,51.3,51.0,51.07,51462.0,41.1804,41.2045,40.9635,41.0197,51462.0
2017-06-30 09:40:00,51.06,51.19,50.97,51.17,34215.0,41.0117,41.1161,40.9394,41.1,34215.0
2017-06-30 09:45:00,51.17,51.23,51.11,51.21,43882.0,41.1,41.1482,41.0518,41.1322,43882.0
2017-06-30 09:50:00,51.2,51.21,51.12,51.17,52243.0,41.1241,41.1322,41.0599,41.1,52243.0
2017-06-30 09:55:00,51.18,51.2,51.04,51.04,70838.0,41.1081,41.1241,40.9956,40.9956,70838.0
2017-06-30 10:00:00,51.05,51.08,50.97,51.03,54190.0,41.0037,41.0278,40.9394,40.9876,54190.0
2017-06-30 10:05:00,51.02,51.04,50.95,51.03,46606.0,40.9796,40.9956,40.9233,40.9876,46606.0
2017-06-30 10:10:00,51.04,51.05,50.96,50.98,39288.0,40.9956,41.0037,40.9314,40.9474,39288.0
2017-06-30 10:15:00,50.96,51.07,50.96,50.99,28962.0,40.9314,41.0197,40.9314,40.9555,28962.0
2017-06-30 10:20:00,51.0,51.03,50.97,51.0,19127.0,40.9635,40.9876,40.9394,40.9635,19127.0
2017-06-30 10:25:00,51.0,51.02,50.96,50.99,27451.0,40.9635,40.9796,40.9314,40.9555,27451.0
2017-06-30 10:30:00,50.99,51.04,50.97,51.01,40688.0,40.9555,40.9956,40.9394,40.9715,40688.0
2017-06-30 10:35:00,51.02,51.08,51.02,51.05,36306.0,40.9796,41.0278,40.9796,41.0037,36306.0
2017-06-30 10:40:00,51.05,51.07,51.0,51.04,22574.0,41.0037,41.0197,40.9635,40.9956,22574.0
2017-06-30 10:45:00,51.04,51.06,50.91,50.92,29975.0,40.9956,41.0117,40.8912,40.8992,29975.0
2017-06-30 10:50:00,50.92,50.95,50.87,50.93,24892.0,40.8992,40.9233,40.8591,40.9073,24892.0
2017-06-30 10:55:00,50.93,50.99,50.92,50.94,26885.0,40.9073,40.9555,40.8992,40.9153,26885.0
2017-06-30 11:00:00,50.93,50.97,50.93,50.95,23666.0,40.9073,40.9394,40.9073,40.9233,23666.0
2017-06-30 11:05:00,50.96,50.97,50.94,50.95,15218.0,40.9314,40.9394,40.9153,40.9233,15218.0
2017-06-30 11:10:00,50.95,50.96,50.89,50.91,37455.0,40.9233,40.9314,40.8751,40.8912,37455.0
2017-06-30 11:15:00,50.91,50.92,50.88,50.9,33132.0,40.8912,40.8992,40.8671,40.8832,33132.0
2017-06-30 11:20:00,50.9,50.94,50.89,50.94,35406.0,40.8832,40.9153,40.8751,40.9153,35406.0
2017-06-30 11:25:00,50.92,50.97,50.88,50.88,78175.0,40.8992,40.9394,40.8671,40.8671,78175.0
2017-06-30 11:30:00,50.88,50.94,50.87,50.93,33980.0,40.8671,40.9153,40.8591,40.9073,33980.0
2017-06-30 11:35:00,50.94,50.97,50.94,50.95,19917.0,40.9153,40.9394,40.9153,40.9233,19917.0
2017-06-30 11:40:00,50.95,50.96,50.92,50.96,15261.0,40.9233,40.9314,40.8992,40.9314,15261.0
2017-06-30 11:45:00,50.95,50.98,50.94,50.97,15818.0,40.9233,40.9474,40.9153,40.9394,15818.0
2017-06-30 11:50:00,50.97,51.0,50.96,51.0,10583.0,40.9394,40.9635,40.9314,40.9635,10583.0
2017-06-30 11:55:00,51.01,51.03,51.01,51.03,9019.0,40.9715,40.9876,40.9715,40.9876,9019.0
2017-06-30 12:00:00,51.03,51.03,50.98,51.0,24349.0,40.9876,40.9876,40.9474,40.9635,24349.0
2017-06-30 12:05:00,51.0,51.01,50.98,51.01,14440.0,40.9635,40.9715,40.9474,40.9715,14440.0
2017-06-30 12:10:00,51.0,51.01,50.97,50.99,13594.0,40.9635,40.9715,40.9394,40.9555,13594.0
2017-06-30 12:15:00,50.99,51.0,50.96,50.99,17055.0,40.9555,40.9635,40.9314,40.9555,17055.0
2017-06-30 12:20:00,50.98,51.02,50.97,51.01,19600.0,40.9474,40.9796,40.9394,40.9715,19600.0
2017-06-30 12:25:00,51.01,51.03,51.0,51.0,21093.0,40.9715,40.9876,40.9635,40.9635,21093.0
2017-06-30 12:30:00,51.0,51.01,50.99,51.0,9154.0,40.9635,40.9715,40.9555,40.9635,9154.0
2017-06-30 12:35:00,51.0,51.03,50.99,51.0,15384.0,40.9635,40.9876,40.9555,40.9635,15384.0
2017-06-30 12:40:00,51.0,51.04,51.0,51.02,17164.0,40.9635,40.9956,40.9635,40.9796,17164.0
2017-06-30 12:45:00,51.03,51.03,50.99,51.0,14097.0,40.9876,40.9876,40.9555,40.9635,14097.0
2017-06-30 12:50:00,51.0,51.0,50.91,50.92,30389.0,40.9635,40.9635,40.8912,40.8992,30389.0
2017-06-30 12:55:00,50.92,50.92,50.87,50.9,19229.0,40.8992,40.8992,40.8591,40.8832,19229.0
2017-06-30 13:00:00,50.89,50.93,50.89,50.91,20208.0,40.8751,40.9073,40.8751,40.8912,20208.0
2017-06-30 13:05:00,50.91,50.92,50.9,50.92,14165.0,40.8912,40.8992,40.8832,40.8992,14165.0
2017-06-30 13:10:00,50.92,50.94,50.91,50.94,18613.0,40.8992,40.9153,40.8912,40.9153,18613.0
2017-06-30 13:15:00,50.93,50.94,50.92,50.93,8199.0,40.9073,40.9153,40.8992,40.9073,8199.0
2017-06-30 13:20:00,50.94,50.96,50.92,50.93,11545.0,40.9153,40.9314,40.8992,40.9073,11545.0
2017-06-30 13:25:00,50.94,50.97,50.93,50.97,24888.0,40.9153,40.9394,40.9073,40.9394,24888.0
2017-06-30 13:30:00,50.97,50.97,50.92,50.94,22921.0,40.9394,40.9394,40.8992,40.9153,22921.0
2017-06-30 13:35:00,50.93,50.95,50.92,50.93,15372.0,40.9073,40.9233,40.8992,40.9073,15372.0
2017-06-30 13:40:00,50.93,50.94,50.92,50.93,10726.0,40.9073,40.9153,40.8992,40.9073,10726.0
2017-06-30 13:45:00,50.93,50.96,50.93,50.94,16546.0,40.9073,40.9314,40.9073,40.9153,16546.0
2017-06-30 13:50:00,50.94,50.95,50.9,50.91,7724.0,40.9153,40.9233,40.8832,40.8912,7724.0
2017-06-30 13:55:00,50.91,50.92,50.89,50.9,15480.0,40.8912,40.8992,40.8751,40.8832,15480.0
2017-06-30 14:00:00,50.9,50.9,50.84,50.86,16034.0,40.8832,40.8832,40.835,40.851,16034.0
2017-06-30 14:05:00,50.86,50.89,50.85,50.89,11225.0,40.851,40.8751,40.843,40.8751,11225.0
2017-06-30 14:10:00,50.89,50.9,50.86,50.88,24707.0,40.8751,40.8832,40.851,40.8671,24707.0
2017-06-30 14:15:00,50.89,50.9,50.88,50.9,15733.0,40.8751,40.8832,40.8671,40.8832,15733.0
2017-06-30 14:20:00,50.9,50.93,50.89,50.92,24174.0,40.8832,40.9073,40.8751,40.8992,24174.0
2017-06-30 14:25:00,50.91,50.94,50.91,50.93,19930.0,40.8912,40.9153,40.8912,40.9073,19930.0
2017-06-30 14:30:00,50.93,50.96,50.92,50.96,19183.0,40.9073,40.9314,40.8992,40.9314,19183.0
2017-06-30 14:35:00,50.96,51.0,50.96,50.96,17942.0,40.9314,40.9635,40.9314,40.9314,17942.0
2017-06-30 14:40:00,50.96,50.97,50.92,50.96,18155.0,40.9314,40.9394,40.8992,40.9314,18155.0
2017-06-30 14:45:00,50.95,50.99,50.95,50.98,15242.0,40.9233,40.9555,40.9233,40.9474,15242.0
2017-06-30 14:50:00,50.98,51.02,50.98,51.02,13934.0,40.9474,40.9796,40.9474,40.9796,13934.0
2017-06-30 14:55:00,51.01,51.05,51.01,51.04,23916.0,40.9715,41.0037,40.9715,40.9956,23916.0
2017-06-30 15:00:00,51.04,51.09,51.03,51.08,33498.0,40.9956,41.0358,40.9876,41.0278,33498.0
2017-06-30 15:05:00,51.08,51.1,51.06,51.1,21279.0,41.0278,41.0438,41.0117,41.0438,21279.0
2017-06-30 15:10:00,51.09,51.12,51.04,51.07,63067.0,41.0358,41.0599,40.9956,41.0197,63067.0
2017-06-30 15:15:00,51.06,51.07,51.02,51.07,92099.0,41.0117,41.0197,40.9796,41.0197,92099.0
2017-06-30 15:20:00,51.07,51.09,51.06,51.09,23768.0,41.0197,41.0358,41.0117,41.0358,23768.0
2017-06-30 15:25:00,51.09,51.12,51.09,51.12,28956.0,41.0358,41.0599,41.0358,41.0599,28956.0
2017-06-30 15:30:00,51.12,51.14,51.09,51.13,55312.0,41.0599,41.0759,41.0358,41.0679,55312.0
2017-06-30 15:35:00,51.14,51.15,51.11,51.13,48014.0,41.0759,41.084,41.0518,41.0679,48014.0
2017-06-30 15:40:00,51.13,51.18,51.12,51.16,53333.0,41.0679,41.1081,41.0599,41.092,53333.0
2017-06-30 15:45:00,51.16,51.24,51.15,51.21,90722.0,41.092,41.1563,41.084,41.1322,90722.0
2017-06-30 15:50:00,51.21,51.22,51.17,51.17,94613.0,41.1322,41.1402,41.1,41.1,94613.0
2017-06-30 15:55:00,51.18,51.18,51.02,51.02,346716.0,41.1081,41.1081,40.9796,40.9796,346716.0
2017-07-03 09:30:00,51.28,51.5,51.26,51.46,95343.0,41.1884,41.3651,41.1723,41.333,95343.0
2017-07-03 09:35:00,51.49,51.57,51.47,51.56,33258.0,41.3571,41.4213,41.341,41.4133,33258.0
2017-07-03 09:40:00,51.56,51.62,51.49,51.5,36210.0,41.4133,41.4615,41.3571,41.3651,36210.0
2017-07-03 09:45:00,51.5,51.55,51.45,51.53,40718.0,41.3651,41.4053,41.3249,41.3892,40718.0
2017-07-03 09:50:00,51.54,51.58,51.49,51.57,30457.0,41.3972,41.4294,41.3571,41.4213,30457.0
2017-07-03 09:55:00,51.58,51.67,51.57,51.6,52562.0,41.4294,41.5016,41.4213,41.4454,52562.0
2017-07-03 10:00:00,51.61,51.72,51.61,51.72,34204.0,41.4535,41.5418,41.4535,41.5418,34204.0
2017-07-03 10:05:00,51.71,51.75,51.7,51.71,42397.0,41.5338,41.5659,41.5257,41.5338,42397.0
2017-07-03 10:10:00,51.71,51.81,51.7,51.81,41202.0,41.5338,41.6141,41.5257,41.6141,41202.0
2017-07-03 10:15:00,51.82,51.85,51.75,51.8,53163.0,41.6221,41.6462,41.5659,41.6061,53163.0
2017-07-03 10:20:00,51.8,51.83,51.77,51.83,50252.0,41.6061,41.6302,41.582,41.6302,50252.0
2017-07-03 10:25:00,51.82,51.83,51.74,51.74,52235.0,41.6221,41.6302,41.5579,41.5579,52235.0
2017-07-03 10:30:00,51.75,51.84,51.74,51.83,60837.0,41.5659,41.6382,41.5579,41.6302,60837.0
2017-07-03 10:35:00,51.84,51.93,51.84,51.93,34160.0,41.6382,41.7105,41.6382,41.7105,34160.0
2017-07-03 10:40:00,51.93,51.97,51.91,51.95,34326.0,41.7105,41.7426,41.6944,41.7265,34326.0
2017-07-03 10:45:00,51.96,52.0,51.95,52.0,138874.0,41.7346,41.7667,41.7265,41.7667,138874.0
2017-07-03 10:50:00,52.0,52.0,51.96,51.99,34965.0,41.7667,41.7667,41.7346,41.7587,34965.0
2017-07-03 10:55:00,51.98,52.06,51.97,52.05,85016.0,41.7506,41.8149,41.7426,41.8069,85016.0
2017-07-03 11:00:00,52.05,52.07,51.94,51.98,35184.0,41.8069,41.8229,41.7185,41.7506,35184.0
2017-07-03 11:05:00,51.98,52.06,51.93,51.95,48665.0,41.7506,41.8149,41.7105,41.7265,48665.0
2017-07-03 11:10:00,51.95,51.97,51.91,51.96,24068.0,41.7265,41.7426,41.6944,41.7346,24068.0
2017-07-03 11:15:00,51.96,52.03,51.96,52.03,40188.0,41.7346,41.7908,41.7346,41.7908,40188.0
2017-07-03 11:20:00,52.03,52.03,51.96,51.96,35780.0,41.7908,41.7908,41.7346,41.7346,35780.0
2017-07-03 11:25:00,51.96,52.01,51.95,51.98,34815.0,41.7346,41.7747,41.7265,41.7506,34815.0
2017-07-03 11:30:00,51.97,52.04,51.94,52.04,30664.0,41.7426,41.7988,41.7185,41.7988,30664.0
2017-07-03 11:35:00,52.03,52.05,52.0,52.05,16615.0,41.7908,41.8069,41.7667,41.8069,16615.0
2017-07-03 11:40:00,52.04,52.06,52.02,52.02,36992.0,41.7988,41.8149,41.7828,41.7828,36992.0
2017-07-03 11:45:00,52.02,52.06,52.01,52.02,31589.0,41.7828,41.8149,41.7747,41.7828,31589.0
2017-07-03 11:50:00,52.02,52.06,52.01,52.04,64370.0,41.7828,41.8149,41.7747,41.7988,64370.0
2017-07-03 11:55:00,52.04,52.04,51.93,51.94,34013.0,41.7988,41.7988,41.7105,41.7185,34013.0
2017-07-03 12:00:00,51.94,51.95,51.83,51.84,81941.0,41.7185,41.7265,41.6302,41.6382,81941.0
2017-07-03 12:05:00,51.84,51.85,51.74,51.75,78298.0,41.6382,41.6462,41.5579,41.5659,78298.0
2017-07-03 12:10:00,51.75,51.76,51.7,51.7,30550.0,41.5659,41.5739,41.5257,41.5257,30550.0
2017-07-03 12:15:00,51.7,51.72,51.67,51.7,32102.0,41.5257,41.5418,41.5016,41.5257,32102.0
2017-07-03 12:20:00,51.7,51.75,51.69,51.72,38710.0,41.5257,41.5659,41.5177,41.5418,38710.0
2017-07-03 12:25:00,51.72,51.79,51.71,51.79,47247.0,41.5418,41.598,41.5338,41.598,47247.0
2017-07-03 12:30:00,51.79,51.82,51.76,51.8,48729.0,41.598,41.6221,41.5739,41.6061,48729.0
2017-07-03 12:35:00,51.8,51.86,51.79,51.86,35602.0,41.6061,41.6543,41.598,41.6543,35602.0
2017-07-03 12:40:00,51.86,51.89,51.85,51.89,28901.0,41.6543,41.6783,41.6462,41.6783,28901.0
2017-07-03 12:45:00,51.89,51.91,51.86,51.91,65515.0,41.6783,41.6944,41.6543,41.6944,65515.0
2017-07-03 12:50:00,51.91,51.99,51.9,51.93,87036.0,41.6944,41.7587,41.6864,41.7105,87036.0
2017-07-03 12:55:00,51.94,51.95,51.82,51.82,78044.0,41.7185,41.7265,41.6221,41.6221,78044.0
2017-07-05 09:30:00,52.03,52.03,51.87,51.91,77566.0,41.7908,41.7908,41.6623,41.6944,77566.0
2017-07-05 09:35:00,51.93,51.94,51.63,51.66,77743.0,41.7105,41.7185,41.4695,41.4936,77743.0
2017-07-05 09:40:00,51.67,51.93,51.65,51.93,55945.0,41.5016,41.7105,41.4856,41.7105,55945.0
2017-07-05 09:45:00,51.93,51.96,51.77,51.85,55008.0,41.7105,41.7346,41.582,41.6462,55008.0
2017-07-05 09:50:00,51.85,51.86,51.73,51.76,46239.0,41.6462,41.6543,41.5498,41.5739,46239.0
2017-07-05 09:55:00,51.75,51.79,51.72,51.78,25729.0,41.5659,41.598,41.5418,41.59,25729.0
2017-07-05 10:00:00,51.77,51.77,51.62,51.66,48712.0,41.582,41.582,41.4615,41.4936,48712.0
2017-07-05 10:05:00,51.66,51.7,51.62,51.69,27947.0,41.4936,41.5257,41.4615,41.5177,27947.0
2017-07-05 10:10:00,51.69,51.71,51.63,51.64,37604.0,41.5177,41.5338,41.4695,41.4775,37604.0
2017-07-05 10:15:00,51.63,51.74,51.63,51.74,71407.0,41.4695,41.5579,41.4695,41.5579,71407.0
2017-07-05 10:20:00,51.74,51.79,51.73,51.73,29145.0,41.5579,41.598,41.5498,41.5498,29145.0
2017-07-05 10:25:00,51.74,51.8,51.73,51.78,25571.0,41.5579,41.6061,41.5498,41.59,25571.0
2017-07-05 10:30:00,51.78,51.85,51.74,51.84,39282.0,41.59,41.6462,41.5579,41.6382,39282.0
2017-07-05 10:35:00,51.85,51.87,51.8,51.87,21462.0,41.6462,41.6623,41.6061,41.6623,21462.0
2017-07-05 10:40:00,51.87,51.97,51.86,51.95,42917.0,41.6623,41.7426,41.6543,41.7265,42917.0
2017-07-05 10:45:00,51.94,51.94,51.86,51.89,31761.0,41.7185,41.7185,41.6543,41.6783,31761.0
2017-07-05 10:50:00,51.89,52.0,51.87,51.99,77877.0,41.6783,41.7667,41.6623,41.7587,77877.0
2017-07-05 10:55:00,52.0,52.1,51.96,52.1,36902.0,41.7667,41.847,41.7346,41.847,36902.0
2017-07-05 11:00:00,52.11,52.18,52.11,52.11,39916.0,41.8551,41.9113,41.8551,41.8551,39916.0
2017-07-05 11:05:00,52.11,52.16,52.06,52.08,38363.0,41.8551,41.8952,41.8149,41.831,38363.0
2017-07-05 11:10:00,52.07,52.1,52.05,52.08,26907.0,41.8229,41.847,41.8069,41.831,26907.0
2017-07-05 11:15:00,52.09,52.1,52.04,52.05,30541.0,41.839,41.847,41.7988,41.8069,30541.0
2017-07-05 11:20:00,52.05,52.06,52.01,52.06,29597.0,41.8069,41.8149,41.7747,41.8149,29597.0
2017-07-05 11:25:00,52.07,52.11,52.06,52.08,26767.0,41.8229,41.8551,41.8149,41.831,26767.0
2017-07-05 11:30:00,52.07,52.09,52.05,52.06,37382.0,41.8229,41.839,41.8069,41.8149,37382.0
2017-07-05 11:35:00,52.06,52.07,52.03,52.07,18341.0,41.8149,41.8229,41.7908,41.8229,18341.0
2017-07-05 11:40:00,52.06,52.07,52.03,52.03,23003.0,41.8149,41.8229,41.7908,41.7908,23003.0
2017-07-05 11:45:00,52.02,52.03,51.99,52.03,21628.0,41.7828,41.7908,41.7587,41.7908,21628.0
2017-07-05 11:50:00,52.03,52.08,52.01,52.08,41856.0,41.7908,41.831,41.7747,41.831,41856.0
2017-07-05 11:55:00,52.07,52.07,52.03,52.04,15672.0,41.8229,41.8229,41.7908,41.7988,15672.0
2017-07-05 12:00:00,52.04,52.04,51.97,51.99,28241.0,41.7988,41.7988,41.7426,41.7587,28241.0
2017-07-05 12:05:00,52.0,52.01,51.98,52.01,12047.0,41.7667,41.7747,41.7506,41.7747,12047.0
2017-07-05 12:10:00,52.01,52.05,52.0,52.03,11099.0,41.7747,41.8069,41.7667,41.7908,11099.0
2017-07-05 12:15:00,52.02,52.05,52.01,52.05,16724.0,41.7828,41.8069,41.7747,41.8069,16724.0
2017-07-05 12:20:00,52.05,52.06,52.02,52.03,18477.0,41.8069,41.8149,41.7828,41.7908,18477.0
2017-07-05 12:25:00,52.03,52.04,52.02,52.03,19697.0,41.7908,41.7988,41.7828,41.7908,19697.0
2017-07-05 12:30:00,52.03,52.06,52.02,52.05,26047.0,41.7908,41.8149,41.7828,41.8069,26047.0
2017-07-05 12:35:00,52.05,52.1,52.05,52.1,25057.0,41.8069,41.847,41.8069,41.847,25057.0
2017-07-05 12:40:00,52.11,52.13,52.1,52.12,9758.0,41.8551,41.8711,41.847,41.8631,9758.0
2017-07-05 12:45:00,52.13,52.15,52.11,52.14,37697.0,41.8711,41.8872,41.8551,41.8792,37697.0
2017-07-05 12:50:00,52.14,52.15,52.11,52.12,21931.0,41.8792,41.8872,41.8551,41.8631,21931.0
2017-07-05 12:55:00,52.13,52.16,52.11,52.15,29586.0,41.8711,41.8952,41.8551,41.8872,29586.0
2017-07-05 13:00:00,52.16,52.18,52.15,52.16,27239.0,41.8952,41.9113,41.8872,41.8952,27239.0
2017-07-05 13:05:00,52.15,52.18,52.13,52.16,18971.0,41.8872,41.9113,41.8711,41.8952,18971.0
2017-07-05 13:10:00,52.16,52.17,52.14,52.14,8264.0,41.8952,41.9032,41.8792,41.8792,8264.0
2017-07-05 13:15:00,52.14,52.17,52.13,52.16,21021.0,41.8792,41.9032,41.8711,41.8952,21021.0
2017-07-05 13:20:00,52.16,52.21,52.16,52.2,35195.0,41.8952,41.9354,41.8952,41.9273,35195.0
2017-07-05 13:25:00,52.19,52.22,52.18,52.18,17631.0,41.9193,41.9434,41.9113,41.9113,17631.0
2017-07-05 13:30:00,52.19,52.22,52.18,52.2,15590.0,41.9193,41.9434,41.9113,41.9273,15590.0
2017-07-05 13:35:00,52.19,52.21,52.18,52.19,17050.0,41.9193,41.9354,41.9113,41.9193,17050.0
2017-07-05 13:40:00,52.19,52.2,52.16,52.17,10484.0,41.9193,41.9273,41.8952,41.9032,10484.0
2017-07-05 13:45:00,52.18,52.19,52.17,52.19,18089.0,41.9113,41.9193,41.9032,41.9193,18089.0
2017-07-05 13:50:00,52.18,52.22,52.18,52.21,22479.0,41.9113,41.9434,41.9113,41.9354,22479.0
2017-07-05 13:55:00,52.21,52.23,52.19,52.2,14647.0,41.9354,41.9514,41.9193,41.9273,14647.0
2017-07-05 14:00:00,52.2,52.27,52.2,52.22,31287.0,41.9273,41.9836,41.9273,41.9434,31287.0
2017-07-05 14:05:00,52.23,52.29,52.23,52.29,41203.0,41.9514,41.9996,41.9514,41.9996,41203.0
2017-07-05 14:10:00,52.29,52.32,52.26,52.29,44505.0,41.9996,42.0237,41.9755,41.9996,44505.0
2017-07-05 14:15:00,52.3,52.33,52.28,52.28,26152.0,42.0077,42.0318,41.9916,41.9916,26152.0
2017-07-05 14:20:00,52.28,52.34,52.27,52.34,30918.0,41.9916,42.0398,41.9836,42.0398,30918.0
2017-07-05 14:25:00,52.34,52.34,52.29,52.29,40141.0,42.0398,42.0398,41.9996,41.9996,40141.0
2017-07-05 14:30:00,52.29,52.32,52.28,52.29,24364.0,41.9996,42.0237,41.9916,41.9996,24364.0
2017-07-05 14:35:00,52.28,52.33,52.28,52.32,35422.0,41.9916,42.0318,41.9916,42.0237,35422.0
2017-07-05 14:40:00,52.32,52.34,52.31,52.34,28641.0,42.0237,42.0398,42.0157,42.0398,28641.0
2017-07-05 14:45:00,52.34,52.34,52.3,52.3,29412.0,42.0398,42.0398,42.0077,42.0077,29412.0
2017-07-05 14:50:00,52.3,52.32,52.29,52.31,18456.0,42.0077,42.0237,41.9996,42.0157,18456.0
2017-07-05 14:55:00,52.3,52.31,52.23,52.25,28403.0,42.0077,42.0157,41.9514,41.9675,28403.0
2017-07-05 15:00:00,52.24,52.25,52.21,52.21,36181.0,41.9595,41.9675,41.9354,41.9354,36181.0
2017-07-05 15:05:00,52.21,52.25,52.19,52.24,34183.0,41.9354,41.9675,41.9193,41.9595,34183.0
2017-07-05 15:10:00,52.24,52.25,52.23,52.24,20695.0,41.9595,41.9675,41.9514,41.9595,20695.0
2017-07-05 15:15:00,52.24,52.27,52.21,52.26,70675.0,41.9595,41.9836,41.9354,41.9755,70675.0
2017-07-05 15:20:00,52.25,52.28,52.25,52.27,35073.0,41.9675,41.9916,41.9675,41.9836,35073.0
2017-07-05 15:25:00,52.27,52.27,52.22,52.22,40009.0,41.9836,41.9836,41.9434,41.9434,40009.0
2017-07-05 15:30:00,52.23,52.25,52.22,52.23,30068.0,41.9514,41.9675,41.9434,41.9514,30068.0
2017-07-05 15:35:00,52.23,52.25,52.22,52.24,26798.0,41.9514,41.9675,41.9434,41.9595,26798.0
2017-07-05 15:40:00,52.24,52.27,52.23,52.27,50969.0,41.9595,41.9836,41.9514,41.9836,50969.0
2017-07-05 15:45:00,52.27,52.27,52.24,52.24,67819.0,41.9836,41.9836,41.9595,41.9595,67819.0
2017-07-05 15:50:00,52.24,52.26,52.23,52.25,77663.0,41.9595,41.9755,41.9514,41.9675,77663.0
2017-07-05 15:55:00,52.26,52.31,52.21,52.27,372897.0,41.9755,42.0157,41.9354,41.9836,372897.0
2017-07-06 09:30:00,52.2,52.23,52.07,52.19,50491.0,41.9273,41.9514,41.8229,41.9193,50491.0
2017-07-06 09:35:00,52.18,52.21,52.08,52.1,33723.0,41.9113,41.9354,41.831,41.847,33723.0
2017-07-06 09:40:00,52.09,52.11,51.97,51.98,44048.0,41.839,41.8551,41.7426,41.7506,44048.0
2017-07-06 09:45:00,51.99,52.04,51.88,51.92,51015.0,41.7587,41.7988,41.6703,41.7024,51015.0
2017-07-06 09:50:00,51.92,52.0,51.88,51.94,34973.0,41.7024,41.7667,41.6703,41.7185,34973.0
2017-07-06 09:55:00,51.94,51.97,51.86,51.86,55755.0,41.7185,41.7426,41.6543,41.6543,55755.0
2017-07-06 10:00:00,51.87,51.95,51.85,51.95,65579.0,41.6623,41.7265,41.6462,41.7265,65579.0
2017-07-06 10:05:00,51.95,52.0,51.87,52.0,106530.0,41.7265,41.7667,41.6623,41.7667,106530.0
2017-07-06 10:10:00,52.0,52.07,52.0,52.04,61781.0,41.7667,41.8229,41.7667,41.7988,61781.0
2017-07-06 10:15:00,52.04,52.1,52.02,52.1,35299.0,41.7988,41.847,41.7828,41.847,35299.0
2017-07-06 10:20:00,52.1,52.2,52.08,52.18,67207.0,41.847,41.9273,41.831,41.9113,67207.0
2017-07-06 10:25:00,52.18,52.19,52.08,52.12,65720.0,41.9113,41.9193,41.831,41.8631,65720.0
2017-07-06 10:30:00,52.12,52.12,52.06,52.09,37691.0,41.8631,41.8631,41.8149,41.839,37691.0
2017-07-06 10:35:00,52.08,52.12,52.03,52.08,27912.0,41.831,41.8631,41.7908,41.831,27912.0
2017-07-06 10:40:00,52.08,52.08,51.95,51.95,45722.0,41.831,41.831,41.7265,41.7265,45722.0
2017-07-06 10:45:00,51.96,51.99,51.93,51.96,29196.0,41.7346,41.7587,41.7105,41.7346,29196.0
2017-07-06 10:50:00,51.96,51.96,51.9,51.91,22671.0,41.7346,41.7346,41.6864,41.6944,22671.0
2017-07-06 10:55:00,51.91,51.95,51.86,51.93,69108.0,41.6944,41.7265,41.6543,41.7105,69108.0
2017-07-06 11:00:00,51.93,52.08,51.93,52.07,70341.0,41.7105,41.831,41.7105,41.8229,70341.0
2017-07-06 11:05:00,52.06,52.11,52.02,52.03,34795.0,41.8149,41.8551,41.7828,41.7908,34795.0
2017-07-06 11:10:00,52.02,52.04,51.99,52.02,51904.0,41.7828,41.7988,41.7587,41.7828,51904.0
2017-07-06 11:15:00,52.01,52.02,51.98,52.0,20590.0,41.7747,41.7828,41.7506,41.7667,20590.0
2017-07-06 11:20:00,52.01,52.04,51.98,51.98,32273.0,41.7747,41.7988,41.7506,41.7506,32273.0
2017-07-06 11:25:00,51.98,51.98,51.92,51.94,43258.0,41.7506,41.7506,41.7024,41.7185,43258.0
2017-07-06 11:30:00,51.94,51.98,51.92,51.95,48848.0,41.7185,41.7506,41.7024,41.7265,48848.0
2017-07-06 11:35:00,51.95,51.99,51.95,51.99,30585.0,41.7265,41.7587,41.7265,41.7587,30585.0
2017-07-06 11:40:00,52.0,52.06,52.0,52.03,18457.0,41.7667,41.8149,41.7667,41.7908,18457.0
2017-07-06 11:45:00,52.02,52.08,52.02,52.05,17529.0,41.7828,41.831,41.7828,41.8069,17529.0
2017-07-06 11:50:00,52.05,52.06,52.04,52.06,16120.0,41.8069,41.8149,41.7988,41.8149,16120.0
2017-07-06 11:55:00,52.06,52.08,52.04,52.08,24421.0,41.8149,41.831,41.7988,41.831,24421.0
2017-07-06 12:00:00,52.07,52.11,52.05,52.08,22590.0,41.8229,41.8551,41.8069,41.831,22590.0
2017-07-06 12:05:00,52.09,52.11,52.06,52.09,25323.0,41.839,41.8551,41.8149,41.839,25323.0
2017-07-06 12:10:00,52.08,52.11,52.02,52.06,56055.0,41.831,41.8551,41.7828,41.8149,56055.0
2017-07-06 12:15:00,52.05,52.07,51.99,51.99,24167.0,41.8069,41.8229,41.7587,41.7587,24167.0
2017-07-06 12:20:00,51.99,52.01,51.98,52.0,20568.0,41.7587,41.7747,41.7506,41.7667,20568.0
2017-07-06 12:25:00,52.0,52.01,51.97,51.97,28796.0,41.7667,41.7747,41.7426,41.7426,28796.0
2017-07-06 12:30:00,51.97,52.01,51.96,52.0,16619.0,41.7426,41.7747,41.7346,41.7667,16619.0
2017-07-06 12:35:00,52.0,52.04,52.0,52.03,18216.0,41.7667,41.7988,41.7667,41.7908,18216.0
2017-07-06 12:40:00,52.03,52.09,52.03,52.09,18317.0,41.7908,41.839,41.7908,41.839,18317.0
2017-07-06 12:45:00,52.09,52.09,52.06,52.08,46529.0,41.839,41.839,41.8149,41.831,46529.0
2017-07-06 12:50:00,52.09,52.09,52.04,52.04,20323.0,41.839,41.839,41.7988,41.7988,20323.0
2017-07-06 12:55:00,52.04,52.06,52.01,52.02,45150.0,41.7988,41.8149,41.7747,41.7828,45150.0
2017-07-06 13:00:00,52.03,52.06,52.03,52.06,20728.0,41.7908,41.8149,41.7908,41.8149,20728.0
2017-07-06 13:05:00,52.06,52.08,52.02,52.02,29481.0,41.8149,41.831,41.7828,41.7828,29481.0
2017-07-06 13:10:00,52.02,52.06,52.01,52.06,20164.0,41.7828,41.8149,41.7747,41.8149,20164.0
2017-07-06 13:15:00,52.06,52.13,52.05,52.11,54116.0,41.8149,41.8711,41.8069,41.8551,54116.0
2017-07-06 13:20:00,52.11,52.12,52.09,52.1,22223.0,41.8551,41.8631,41.839,41.847,22223.0
2017-07-06 13:25:00,52.11,52.12,52.09,52.1,23778.0,41.8551,41.8631,41.839,41.847,23778.0
2017-07-06 13:30:00,52.09,52.1,52.06,52.07,17955.0,41.839,41.847,41.8149,41.8229,17955.0
2017-07-06 13:35:00,52.06,52.08,52.04,52.04,25277.0,41.8149,41.831,41.7988,41.7988,25277.0
2017-07-06 13:40:00,52.04,52.04,51.93,51.95,45876.0,41.7988,41.7988,41.7105,41.7265,45876.0
2017-07-06 13:45:00,51.95,51.96,51.92,51.94,23465.0,41.7265,41.7346,41.7024,41.7185,23465.0
2017-07-06 13:50:00,51.95,51.96,51.92,51.93,18415.0,41.7265,41.7346,41.7024,41.7105,18415.0
2017-07-06 13:55:00,51.93,51.93,51.89,51.91,18815.0,41.7105,41.7105,41.6783,41.6944,18815.0
2017-07-06 14:00:00,51.91,51.91,51.85,51.89,28749.0,41.6944,41.6944,41.6462,41.6783,28749.0
2017-07-06 14:05:00,51.89,51.89,51.82,51.84,22193.0,41.6783,41.6783,41.6221,41.6382,22193.0
2017-07-06 14:10:00,51.84,51.85,51.78,51.78,22660.0,41.6382,41.6462,41.59,41.59,22660.0
2017-07-06 14:15:00,51.77,51.79,51.74,51.74,36311.0,41.582,41.598,41.5579,41.5579,36311.0
2017-07-06 14:20:00,51.74,51.78,51.73,51.75,35732.0,41.5579,41.59,41.5498,41.5659,35732.0
2017-07-06 14:25:00,51.76,51.77,51.74,51.75,15345.0,41.5739,41.582,41.5579,41.5659,15345.0
2017-07-06 14:30:00,51.75,51.75,51.69,51.7,46977.0,41.5659,41.5659,41.5177,41.5257,46977.0
2017-07-06 14:35:00,51.7,51.71,51.67,51.69,79932.0,41.5257,41.5338,41.5016,41.5177,79932.0
2017-07-06 14:40:00,51.68,51.7,51.59,51.6,87300.0,41.5097,41.5257,41.4374,41.4454,87300.0
2017-07-06 14:45:00,51.6,51.61,51.55,51.56,42681.0,41.4454,41.4535,41.4053,41.4133,42681.0
2017-07-06 14:50:00,51.55,51.65,51.53,51.65,87315.0,41.4053,41.4856,41.3892,41.4856,87315.0
2017-07-06 14:55:00,51.65,51.66,51.62,51.62,67851.0,41.4856,41.4936,41.4615,41.4615,67851.0
2017-07-06 15:00:00,51.63,51.63,51.58,51.6,60891.0,41.4695,41.4695,41.4294,41.4454,60891.0
2017-07-06 15:05:00,51.59,51.64,51.58,51.59,85173.0,41.4374,41.4775,41.4294,41.4374,85173.0
2017-07-06 15:10:00,51.59,51.6,51.52,51.54,48947.0,41.4374,41.4454,41.3812,41.3972,48947.0
2017-07-06 15:15:00,51.53,51.56,51.52,51.53,87497.0,41.3892,41.4133,41.3812,41.3892,87497.0
2017-07-06 15:20:00,51.53,51.54,51.45,51.48,144427.0,41.3892,41.3972,41.3249,41.349,144427.0
2017-07-06 15:25:00,51.47,51.47,51.35,51.36,78021.0,41.341,41.341,41.2446,41.2527,78021.0
2017-07-06 15:30:00,51.35,51.35,51.28,51.3,130119.0,41.2446,41.2446,41.1884,41.2045,130119.0
2017-07-06 15:35:00,51.3,51.35,51.27,51.32,101366.0,41.2045,41.2446,41.1804,41.2205,101366.0
2017-07-06 15:40:00,51.31,51.33,51.24,51.26,93115.0,41.2125,41.2286,41.1563,41.1723,93115.0
2017-07-06 15:45:00,51.26,51.32,51.24,51.28,139027.0,41.1723,41.2205,41.1563,41.1884,139027.0
2017-07-06 15:50:00,51.29,51.3,51.25,51.3,176516.0,41.1964,41.2045,41.1643,41.2045,176516.0
2017-07-06 15:55:00,51.3,51.3,51.2,51.23,298543.0,41.2045,41.2045,41.1241,41.1482,298543.0
2017-07-07 09:30:00,51.42,51.57,51.38,51.43,59372.0,41.3008,41.4213,41.2687,41.3089,59372.0
2017-07-07 09:35:00,51.46,51.46,51.32,51.37,29670.0,41.333,41.333,41.2205,41.2607,29670.0
2017-07-07 09:40:00,51.36,51.44,51.33,51.38,19137.0,41.2527,41.3169,41.2286,41.2687,19137.0
2017-07-07 09:45:00,51.37,51.38,51.31,51.35,31612.0,41.2607,41.2687,41.2125,41.2446,31612.0
2017-07-07 09:50:00,51.36,51.42,51.36,51.37,51095.0,41.2527,41.3008,41.2527,41.2607,51095.0
2017-07-07 09:55:00,51.38,51.42,51.36,51.39,17599.0,41.2687,41.3008,41.2527,41.2767,17599.0
2017-07-07 10:00:00,51.39,51.42,51.35,51.39,20854.0,41.2767,41.3008,41.2446,41.2767,20854.0
2017-07-07 10:05:00,51.39,51.39,51.33,51.34,33220.0,41.2767,41.2767,41.2286,41.2366,33220.0
2017-07-07 10:10:00,51.33,51.38,51.31,51.38,24139.0,41.2286,41.2687,41.2125,41.2687,24139.0
2017-07-07 10:15:00,51.38,51.39,51.31,51.35,19212.0,41.2687,41.2767,41.2125,41.2446,19212.0
2017-07-07 10:20:00,51.34,51.34,51.23,51.29,56676.0,41.2366,41.2366,41.1482,41.1964,56676.0
2017-07-07 10:25:00,51.29,51.3,51.25,51.29,22652.0,41.1964,41.2045,41.1643,41.1964,22652.0
2017-07-07 10:30:00,51.3,51.34,51.28,51.32,58969.0,41.2045,41.2366,41.1884,41.2205,58969.0
2017-07-07 10:35:00,51.32,51.36,51.31,51.31,22566.0,41.2205,41.2527,41.2125,41.2125,22566.0
2017-07-07 10:40:00,51.31,51.37,51.28,51.37,33036.0,41.2125,41.2607,41.1884,41.2607,33036.0
2017-07-07 10:45:00,51.36,51.42,51.34,51.4,69499.0,41.2527,41.3008,41.2366,41.2848,69499.0
2017-07-07 10:50:00,51.41,51.46,51.39,51.41,56149.0,41.2928,41.333,41.2767,41.2928,56149.0
2017-07-07 10:55:00,51.41,51.42,51.35,51.41,20438.0,41.2928,41.3008,41.2446,41.2928,20438.0
2017-07-07 11:00:00,51.41,51.44,51.38,51.4,30748.0,41.2928,41.3169,41.2687,41.2848,30748.0
2017-07-07 11:05:00,51.41,51.43,51.39,51.42,24548.0,41.2928,41.3089,41.2767,41.3008,24548.0
2017-07-07 11:10:00,51.42,51.44,51.4,51.4,16615.0,41.3008,41.3169,41.2848,41.2848,16615.0
2017-07-07 11:15:00,51.41,51.47,51.37,51.47,33095.0,41.2928,41.341,41.2607,41.341,33095.0
2017-07-07 11:20:00,51.47,51.49,51.46,51.49,32234.0,41.341,41.3571,41.333,41.3571,32234.0
2017-07-07 11:25:00,51.49,51.56,51.46,51.55,30925.0,41.3571,41.4133,41.333,41.4053,30925.0
2017-07-07 11:30:00,51.55,51.57,51.52,51.57,33992.0,41.4053,41.4213,41.3812,41.4213,33992.0
2017-07-07 11:35:00,51.57,51.65,51.57,51.62,46536.0,41.4213,41.4856,41.4213,41.4615,46536.0
2017-07-07 11:40:00,51.62,51.71,51.61,51.7,29084.0,41.4615,41.5338,41.4535,41.5257,29084.0
2017-07-07 11:45:00,51.7,51.72,51.66,51.66,29885.0,41.5257,41.5418,41.4936,41.4936,29885.0
2017-07-07 11:50:00,51.67,51.74,51.66,51.71,45239.0,41.5016,41.5579,41.4936,41.5338,45239.0
2017-07-07 11:55:00,51.72,51.75,51.68,51.69,26119.0,41.5418,41.5659,41.5097,41.5177,26119.0
2017-07-07 12:00:00,51.69,51.71,51.68,51.7,20467.0,41.5177,41.5338,41.5097,41.5257,20467.0
2017-07-07 12:05:00,51.7,51.72,51.68,51.7,29946.0,41.5257,41.5418,41.5097,41.5257,29946.0
2017-07-07 12:10:00,51.7,51.79,51.7,51.79,29784.0,41.5257,41.598,41.5257,41.598,29784.0
2017-07-07 12:15:00,51.79,51.81,51.75,51.77,28143.0,41.598,41.6141,41.5659,41.582,28143.0
2017-07-07 12:20:00,51.77,51.82,51.75,51.81,77592.0,41.582,41.6221,41.5659,41.6141,77592.0
2017-07-07 12:25:00,51.82,51.83,51.78,51.8,44218.0,41.6221,41.6302,41.59,41.6061,44218.0
2017-07-07 12:30:00,51.79,51.82,51.78,51.8,13581.0,41.598,41.6221,41.59,41.6061,13581.0
2017-07-07 12:35:00,51.8,51.82,51.76,51.77,20424.0,41.6061,41.6221,41.5739,41.582,20424.0
2017-07-07 12:40:00,51.77,51.78,51.75,51.76,13206.0,41.582,41.59,41.5659,41.5739,13206.0
2017-07-07 12:45:00,51.76,51.77,51.74,51.75,10057.0,41.5739,41.582,41.5579,41.5659,10057.0
2017-07-07 12:50:00,51.74,51.78,51.73,51.77,11906.0,41.5579,41.59,41.5498,41.582,11906.0
2017-07-07 12:55:00,51.78,51.8,51.76,51.78,9952.0,41.59,41.6061,41.5739,41.59,9952.0
2017-07-07 13:00:00,51.78,51.81,51.77,51.8,16177.0,41.59,41.6141,41.582,41.6061,16177.0
2017-07-07 13:05:00,51.8,51.82,51.8,51.82,15560.0,41.6061,41.6221,41.6061,41.6221,15560.0
2017-07-07 13:10:00,51.82,51.83,51.81,51.83,12612.0,41.6221,41.6302,41.6141,41.6302,12612.0
2017-07-07 13:15:00,51.83,51.85,51.82,51.82,19554.0,41.6302,41.6462,41.6221,41.6221,19554.0
2017-07-07 13:20:00,51.83,51.83,51.78,51.81,35810.0,41.6302,41.6302,41.59,41.6141,35810.0
2017-07-07 13:25:00,51.81,51.84,51.81,51.84,15528.0,41.6141,41.6382,41.6141,41.6382,15528.0
2017-07-07 13:30:00,51.83,51.85,51.82,51.83,10471.0,41.6302,41.6462,41.6221,41.6302,10471.0
2017-07-07 13:35:00,51.81,51.84,51.81,51.84,12614.0,41.6141,41.6382,41.6141,41.6382,12614.0
2017-07-07 13:40:00,51.83,51.85,51.82,51.85,17458.0,41.6302,41.6462,41.6221,41.6462,17458.0
2017-07-07 13:45:00,51.85,51.85,51.83,51.84,28348.0,41.6462,41.6462,41.6302,41.6382,28348.0
2017-07-07 13:50:00,51.84,51.84,51.79,51.8,24046.0,41.6382,41.6382,41.598,41.6061,24046.0
2017-07-07 13:55:00,51.79,51.81,51.78,51.8,19101.0,41.598,41.6141,41.59,41.6061,19101.0
2017-07-07 14:00:00,51.8,51.81,51.76,51.76,17144.0,41.6061,41.6141,41.5739,41.5739,17144.0
2017-07-07 14:05:00,51.75,51.77,51.74,51.76,11736.0,41.5659,41.582,41.5579,41.5739,11736.0
2017-07-07 14:10:00,51.77,51.78,51.76,51.77,11956.0,41.582,41.59,41.5739,41.582,11956.0
2017-07-07 14:15:00,51.78,51.8,51.76,51.76,23845.0,41.59,41.6061,41.5739,41.5739,23845.0
2017-07-07 14:20:00,51.76,51.77,51.75,51.76,13819.0,41.5739,41.582,41.5659,41.5739,13819.0
2017-07-07 14:25:00,51.75,51.77,51.74,51.75,18279.0,41.5659,41.582,41.5579,41.5659,18279.0
2017-07-07 14:30:00,51.75,51.75,51.73,51.73,14873.0,41.5659,41.5659,41.5498,41.5498,14873.0
2017-07-07 14:35:00,51.74,51.74,51.72,51.72,12104.0,41.5579,41.5579,41.5418,41.5418,12104.0
2017-07-07 14:40:00,51.72,51.73,51.7,51.71,20623.0,41.5418,41.5498,41.5257,41.5338,20623.0
2017-07-07 14:45:00,51.72,51.73,51.72,51.73,5149.0,41.5418,41.5498,41.5418,41.5498,5149.0
2017-07-07 14:50:00,51.73,51.74,51.68,51.68,42973.0,41.5498,41.5579,41.5097,41.5097,42973.0
2017-07-07 14:55:00,51.68,51.7,51.66,51.68,26041.0,41.5097,41.5257,41.4936,41.5097,26041.0
2017-07-07 15:00:00,51.67,51.68,51.65,51.68,25015.0,41.5016,41.5097,41.4856,41.5097,25015.0
2017-07-07 15:05:00,51.67,51.68,51.65,51.67,25723.0,41.5016,41.5097,41.4856,41.5016,25723.0
2017-07-07 15:10:00,51.66,51.69,51.65,51.66,27507.0,41.4936,41.5177,41.4856,41.4936,27507.0
2017-07-07 15:15:00,51.66,51.69,51.66,51.69,32880.0,41.4936,41.5177,41.4936,41.5177,32880.0
2017-07-07 15:20:00,51.69,51.7,51.65,51.66,60369.0,41.5177,41.5257,41.4856,41.4936,60369.0
2017-07-07 15:25:00,51.65,51.67,51.62,51.67,26095.0,41.4856,41.5016,41.4615,41.5016,26095.0
2017-07-07 15:30:00,51.67,51.69,51.66,51.69,25336.0,41.5016,41.5177,41.4936,41.5177,25336.0
2017-07-07 15:35:00,51.69,51.74,51.68,51.73,43656.0,41.5177,41.5579,41.5097,41.5498,43656.0
2017-07-07 15:40:00,51.73,51.76,51.73,51.76,55113.0,41.5498,41.5739,41.5498,41.5739,55113.0
2017-07-07 15:45:00,51.76,51.77,51.75,51.76,36350.0,41.5739,41.582,41.5659,41.5739,36350.0
2017-07-07 15:50:00,51.76,51.8,51.75,51.78,70026.0,41.5739,41.6061,41.5659,41.59,70026.0
2017-07-07 15:55:00,51.78,51.79,51.72,51.75,167070.0,41.59,41.598,41.5418,41.5659,167070.0
2017-07-10 09:30:00,51.67,51.77,51.61,51.66,26691.0,41.5016,41.582,41.4535,41.4936,26691.0
2017-07-10 09:35:00,51.63,51.69,51.61,51.66,14302.0,41.4695,41.5177,41.4535,41.4936,14302.0
2017-07-10 09:40:00,51.67,51.78,51.66,51.76,20108.0,41.5016,41.59,41.4936,41.5739,20108.0
2017-07-10 09:45:00,51.76,51.78,51.68,51.78,22948.0,41.5739,41.59,41.5097,41.59,22948.0
2017-07-10 09:50:00,51.78,51.84,51.76,51.77,52646.0,41.59,41.6382,41.5739,41.582,52646.0
2017-07-10 09:55:00,51.77,51.78,51.7,51.74,27334.0,41.582,41.59,41.5257,41.5579,27334.0
2017-07-10 10:00:00,51.73,51.82,51.71,51.81,27826.0,41.5498,41.6221,41.5338,41.6141,27826.0
2017-07-10 10:05:00,51.8,51.82,51.79,51.81,35418.0,41.6061,41.6221,41.598,41.6141,35418.0
2017-07-10 10:10:00,51.81,51.82,51.79,51.8,25925.0,41.6141,41.6221,41.598,41.6061,25925.0
2017-07-10 10:15:00,51.79,51.81,51.78,51.81,37596.0,41.598,41.6141,41.59,41.6141,37596.0
2017-07-10 10:20:00,51.81,51.87,51.81,51.85,27034.0,41.6141,41.6623,41.6141,41.6462,27034.0
2017-07-10 10:25:00,51.86,51.92,51.85,51.89,20021.0,41.6543,41.7024,41.6462,41.6783,20021.0
2017-07-10 10:30:00,51.89,51.91,51.85,51.86,34201.0,41.6783,41.6944,41.6462,41.6543,34201.0
2017-07-10 10:35:00,51.86,51.86,51.77,51.8,46480.0,41.6543,41.6543,41.582,41.6061,46480.0
2017-07-10 10:40:00,51.81,51.88,51.8,51.86,28546.0,41.6141,41.6703,41.6061,41.6543,28546.0
2017-07-10 10:45:00,51.85,51.86,51.82,51.83,12269.0,41.6462,41.6543,41.6221,41.6302,12269.0
2017-07-10 10:50:00,51.82,51.86,51.81,51.86,12726.0,41.6221,41.6543,41.6141,41.6543,12726.0
2017-07-10 10:55:00,51.86,51.88,51.83,51.86,36625.0,41.6543,41.6703,41.6302,41.6543,36625.0
2017-07-10 11:00:00,51.86,51.88,51.81,51.82,23085.0,41.6543,41.6703,41.6141,41.6221,23085.0
2017-07-10 11:05:00,51.83,51.92,51.82,51.91,18113.0,41.6302,41.7024,41.6221,41.6944,18113.0
2017-07-10 11:10:00,51.91,51.93,51.89,51.93,11116.0,41.6944,41.7105,41.6783,41.7105,11116.0
2017-07-10 11:15:00,51.92,51.92,51.89,51.9,23350.0,41.7024,41.7024,41.6783,41.6864,23350.0
2017-07-10 11:20:00,51.9,51.9,51.85,51.86,16500.0,41.6864,41.6864,41.6462,41.6543,16500.0
2017-07-10 11:25:00,51.87,51.88,51.83,51.86,14207.0,41.6623,41.6703,41.6302,41.6543,14207.0
2017-07-10 11:30:00,51.86,51.88,51.84,51.87,46213.0,41.6543,41.6703,41.6382,41.6623,46213.0
2017-07-10 11:35:00,51.86,51.9,51.84,51.9,34408.0,41.6543,41.6864,41.6382,41.6864,34408.0
2017-07-10 11:40:00,51.9,51.94,51.9,51.93,15371.0,41.6864,41.7185,41.6864,41.7105,15371.0
2017-07-10 11:45:00,51.94,51.95,51.91,51.94,9860.0,41.7185,41.7265,41.6944,41.7185,9860.0
2017-07-10 11:50:00,51.93,51.94,51.91,51.94,16302.0,41.7105,41.7185,41.6944,41.7185,16302.0
2017-07-10 11:55:00,51.94,51.97,51.93,51.97,17284.0,41.7185,41.7426,41.7105,41.7426,17284.0
2017-07-10 12:00:00,51.97,51.97,51.91,51.92,45285.0,41.7426,41.7426,41.6944,41.7024,45285.0
2017-07-10 12:05:00,51.92,51.94,51.91,51.93,14348.0,41.7024,41.7185,41.6944,41.7105,14348.0
2017-07-10 12:10:00,51.94,51.98,51.93,51.95,23412.0,41.7185,41.7506,41.7105,41.7265,23412.0
2017-07-10 12:15:00,51.95,51.96,51.93,51.95,17583.0,41.7265,41.7346,41.7105,41.7265,17583.0
2017-07-10 12:20:00,51.95,51.95,51.92,51.93,15092.0,41.7265,41.7265,41.7024,41.7105,15092.0
2017-07-10 12:25:00,51.94,51.95,51.94,51.94,3233.0,41.7185,41.7265,41.7185,41.7185,3233.0
2017-07-10 12:30:00,51.94,51.98,51.93,51.96,28533.0,41.7185,41.7506,41.7105,41.7346,28533.0
2017-07-10 12:35:00,51.96,51.96,51.94,51.95,19404.0,41.7346,41.7346,41.7185,41.7265,19404.0
2017-07-10 12:40:00,51.95,51.96,51.93,51.95,41756.0,41.7265,41.7346,41.7105,41.7265,41756.0
2017-07-10 12:45:00,51.94,51.94,51.92,51.93,8711.0,41.7185,41.7185,41.7024,41.7105,8711.0
2017-07-10 12:50:00,51.92,51.96,51.92,51.94,29487.0,41.7024,41.7346,41.7024,41.7185,29487.0
2017-07-10 12:55:00,51.94,51.99,51.93,51.98,15099.0,41.7185,41.7587,41.7105,41.7506,15099.0
2017-07-10 13:00:00,51.99,52.0,51.97,51.98,13973.0,41.7587,41.7667,41.7426,41.7506,13973.0
2017-07-10 13:05:00,51.98,52.02,51.97,52.0,25595.0,41.7506,41.7828,41.7426,41.7667,25595.0
2017-07-10 13:10:00,52.01,52.02,51.99,52.0,11538.0,41.7747,41.7828,41.7587,41.7667,11538.0
2017-07-10 13:15:00,52.0,52.03,51.99,51.99,11652.0,41.7667,41.7908,41.7587,41.7587,11652.0
2017-07-10 13:20:00,51.99,52.0,51.97,51.99,12841.0,41.7587,41.7667,41.7426,41.7587,12841.0
2017-07-10 13:25:00,51.98,52.02,51.97,52.0,12983.0,41.7506,41.7828,41.7426,41.7667,12983.0
2017-07-10 13:30:00,52.0,52.01,51.99,52.0,7420.0,41.7667,41.7747,41.7587,41.7667,7420.0
2017-07-10 13:35:00,52.0,52.01,51.99,51.99,7216.0,41.7667,41.7747,41.7587,41.7587,7216.0
2017-07-10 13:40:00,52.0,52.05,51.99,52.05,12125.0,41.7667,41.8069,41.7587,41.8069,12125.0
2017-07-10 13:45:00,52.05,52.08,52.05,52.07,9670.0,41.8069,41.831,41.8069,41.8229,9670.0
2017-07-10 13:50:00,52.08,52.08,52.06,52.07,12677.0,41.831,41.831,41.8149,41.8229,12677.0
2017-07-10 13:55:00,52.06,52.07,52.05,52.06,12272.0,41.8149,41.8229,41.8069,41.8149,12272.0
2017-07-10 14:00:00,52.06,52.07,52.02,52.03,18089.0,41.8149,41.8229,41.7828,41.7908,18089.0
2017-07-10 14:05:00,52.03,52.03,52.01,52.02,3676.0,41.7908,41.7908,41.7747,41.7828,3676.0
2017-07-10 14:10:00,52.01,52.06,52.0,52.05,24814.0,41.7747,41.8149,41.7667,41.8069,24814.0
2017-07-10 14:15:00,52.05,52.06,52.01,52.05,32049.0,41.8069,41.8149,41.7747,41.8069,32049.0
2017-07-10 14:20:00,52.06,52.06,52.01,52.02,20232.0,41.8149,41.8149,41.7747,41.7828,20232.0
2017-07-10 14:25:00,52.01,52.01,51.98,51.98,12358.0,41.7747,41.7747,41.7506,41.7506,12358.0
2017-07-10 14:30:00,51.98,52.0,51.97,51.97,24797.0,41.7506,41.7667,41.7426,41.7426,24797.0
2017-07-10 14:35:00,51.97,51.99,51.97,51.98,14064.0,41.7426,41.7587,41.7426,41.7506,14064.0
2017-07-10 14:40:00,51.98,51.98,51.93,51.93,16603.0,41.7506,41.7506,41.7105,41.7105,16603.0
2017-07-10 14:45:00,51.94,51.95,51.93,51.95,13137.0,41.7185,41.7265,41.7105,41.7265,13137.0
2017-07-10 14:50:00,51.95,51.96,51.94,51.95,13318.0,41.7265,41.7346,41.7185,41.7265,13318.0
2017-07-10 14:55:00,51.94,51.95,51.94,51.94,5027.0,41.7185,41.7265,41.7185,41.7185,5027.0
2017-07-10 15:00:00,51.94,51.95,51.94,51.95,13153.0,41.7185,41.7265,41.7185,41.7265,13153.0
2017-07-10 15:05:00,51.95,51.99,51.94,51.98,27023.0,41.7265,41.7587,41.7185,41.7506,27023.0
2017-07-10 15:10:00,51.97,51.98,51.93,51.95,23371.0,41.7426,41.7506,41.7105,41.7265,23371.0
2017-07-10 15:15:00,51.94,51.95,51.87,51.88,22613.0,41.7185,41.7265,41.6623,41.6703,22613.0
2017-07-10 15:20:00,51.87,51.88,51.84,51.86,27335.0,41.6623,41.6703,41.6382,41.6543,27335.0
2017-07-10 15:25:00,51.86,51.91,51.86,51.88,55893.0,41.6543,41.6944,41.6543,41.6703,55893.0
2017-07-10 15:30:00,51.88,51.94,51.88,51.94,28162.0,41.6703,41.7185,41.6703,41.7185,28162.0
2017-07-10 15:35:00,51.94,51.99,51.93,51.98,35582.0,41.7185,41.7587,41.7105,41.7506,35582.0
2017-07-10 15:40:00,51.97,51.98,51.94,51.94,53419.0,41.7426,41.7506,41.7185,41.7185,53419.0
2017-07-10 15:45:00,51.94,51.96,51.91,51.94,65550.0,41.7185,41.7346,41.6944,41.7185,65550.0
2017-07-10 15:50:00,51.94,51.95,51.9,51.91,46828.0,41.7185,41.7265,41.6864,41.6944,46828.0
2017-07-10 15:55:00,51.91,51.91,51.87,51.89,85306.0,41.6944,41.6944,41.6623,41.6783,85306.0
2017-07-11 09:30:00,51.88,51.9,51.8,51.87,55318.0,41.6703,41.6864,41.6061,41.6623,55318.0
2017-07-11 09:35:00,51.85,51.88,51.71,51.73,25235.0,41.6462,41.6703,41.5338,41.5498,25235.0
2017-07-11 09:40:00,51.73,51.76,51.69,51.7,15797.0,41.5498,41.5739,41.5177,41.5257,15797.0
2017-07-11 09:45:00,51.68,51.73,51.67,51.71,18461.0,41.5097,41.5498,41.5016,41.5338,18461.0
2017-07-11 09:50:00,51.7,51.82,51.69,51.8,29820.0,41.5257,41.6221,41.5177,41.6061,29820.0
2017-07-11 09:55:00,51.79,51.79,51.71,51.72,31628.0,41.598,41.598,41.5338,41.5418,31628.0
2017-07-11 10:00:00,51.71,51.74,51.68,51.73,21775.0,41.5338,41.5579,41.5097,41.5498,21775.0
2017-07-11 10:05:00,51.72,51.73,51.63,51.63,14805.0,41.5418,41.5498,41.4695,41.4695,14805.0
2017-07-11 10:10:00,51.63,51.69,51.6,51.66,40324.0,41.4695,41.5177,41.4454,41.4936,40324.0
2017-07-11 10:15:00,51.65,51.7,51.64,51.65,25750.0,41.4856,41.5257,41.4775,41.4856,25750.0
2017-07-11 10:20:00,51.65,51.66,51.59,51.63,25925.0,41.4856,41.4936,41.4374,41.4695,25925.0
2017-07-11 10:25:00,51.63,51.67,51.63,51.65,45306.0,41.4695,41.5016,41.4695,41.4856,45306.0
2017-07-11 10:30:00,51.65,51.7,51.65,51.68,24128.0,41.4856,41.5257,41.4856,41.5097,24128.0
2017-07-11 10:35:00,51.69,51.76,51.69,51.73,25635.0,41.5177,41.5739,41.5177,41.5498,25635.0
2017-07-11 10:40:00,51.73,51.75,51.7,51.73,27790.0,41.5498,41.5659,41.5257,41.5498,27790.0
2017-07-11 10:45:00,51.72,51.75,51.71,51.75,16398.0,41.5418,41.5659,41.5338,41.5659,16398.0
2017-07-11 10:50:00,51.75,51.8,51.75,51.79,17425.0,41.5659,41.6061,41.5659,41.598,17425.0
2017-07-11 10:55:00,51.8,51.87,51.8,51.87,34772.0,41.6061,41.6623,41.6061,41.6623,34772.0
2017-07-11 11:00:00,51.87,51.89,51.83,51.89,40360.0,41.6623,41.6783,41.6302,41.6783,40360.0
2017-07-11 11:05:00,51.88,51.94,51.88,51.94,41326.0,41.6703,41.7185,41.6703,41.7185,41326.0
2017-07-11 11:10:00,51.93,51.95,51.9,51.92,39334.0,41.7105,41.7265,41.6864,41.7024,39334.0
2017-07-11 11:15:00,51.91,51.94,51.89,51.89,57516.0,41.6944,41.7185,41.6783,41.6783,57516.0
2017-07-11 11:20:00,51.89,51.89,51.67,51.69,38085.0,41.6783,41.6783,41.5016,41.5177,38085.0
2017-07-11 11:25:00,51.69,51.69,51.56,51.64,52165.0,41.5177,41.5177,41.4133,41.4775,52165.0
2017-07-11 11:30:00,51.64,51.71,51.6,51.71,50209.0,41.4775,41.5338,41.4454,41.5338,50209.0
2017-07-11 11:35:00,51.71,51.8,51.69,51.7,38541.0,41.5338,41.6061,41.5177,41.5257,38541.0
2017-07-11 11:40:00,51.71,51.77,51.66,51.75,32082.0,41.5338,41.582,41.4936,41.5659,32082.0
2017-07-11 11:45:00,51.76,51.76,51.71,51.75,26371.0,41.5739,41.5739,41.5338,41.5659,26371.0
2017-07-11 11:50:00,51.75,51.81,51.74,51.78,27504.0,41.5659,41.6141,41.5579,41.59,27504.0
2017-07-11 11:55:00,51.79,51.8,51.76,51.78,14826.0,41.598,41.6061,41.5739,41.59,14826.0
2017-07-11 12:00:00,51.78,51.83,51.76,51.76,22297.0,41.59,41.6302,41.5739,41.5739,22297.0
2017-07-11 12:05:00,51.77,51.79,51.73,51.78,22425.0,41.582,41.598,41.5498,41.59,22425.0
2017-07-11 12:10:00,51.78,51.83,51.78,51.83,18341.0,41.59,41.6302,41.59,41.6302,18341.0
2017-07-11 12:15:00,51.83,51.83,51.77,51.77,14923.0,41.6302,41.6302,41.582,41.582,14923.0
2017-07-11 12:20:00,51.76,51.8,51.72,51.73,26497.0,41.5739,41.6061,41.5418,41.5498,26497.0
2017-07-11 12:25:00,51.72,51.74,51.69,51.74,14639.0,41.5418,41.5579,41.5177,41.5579,14639.0
2017-07-11 12:30:00,51.74,51.74,51.68,51.69,19765.0,41.5579,41.5579,41.5097,41.5177,19765.0
2017-07-11 12:35:00,51.71,51.72,51.66,51.68,34541.0,41.5338,41.5418,41.4936,41.5097,34541.0
2017-07-11 12:40:00,51.68,51.69,51.65,51.68,20271.0,41.5097,41.5177,41.4856,41.5097,20271.0
2017-07-11 12:45:00,51.69,51.7,51.64,51.64,25343.0,41.5177,41.5257,41.4775,41.4775,25343.0
2017-07-11 12:50:00,51.65,51.65,51.63,51.65,25425.0,41.4856,41.4856,41.4695,41.4856,25425.0
2017-07-11 12:55:00,51.65,51.7,51.64,51.66,34948.0,41.4856,41.5257,41.4775,41.4936,34948.0
2017-07-11 13:00:00,51.67,51.68,51.63,51.66,48118.0,41.5016,41.5097,41.4695,41.4936,48118.0
2017-07-11 13:05:00,51.66,51.68,51.61,51.61,17739.0,41.4936,41.5097,41.4535,41.4535,17739.0
2017-07-11 13:10:00,51.61,51.61,51.57,51.58,26629.0,41.4535,41.4535,41.4213,41.4294,26629.0
2017-07-11 13:15:00,51.59,51.6,51.58,51.6,14369.0,41.4374,41.4454,41.4294,41.4454,14369.0
2017-07-11 13:20:00,51.6,51.63,51.58,51.63,24330.0,41.4454,41.4695,41.4294,41.4695,24330.0
2017-07-11 13:25:00,51.63,51.63,51.57,51.57,18152.0,41.4695,41.4695,41.4213,41.4213,18152.0
2017-07-11 13:30:00,51.57,51.58,51.53,51.53,9729.0,41.4213,41.4294,41.3892,41.3892,9729.0
2017-07-11 13:35:00,51.54,51.55,51.51,51.53,15108.0,41.3972,41.4053,41.3731,41.3892,15108.0
2017-07-11 13:40:00,51.53,51.65,51.52,51.64,59875.0,41.3892,41.4856,41.3812,41.4775,59875.0
2017-07-11 13:45:00,51.65,51.66,51.63,51.66,13088.0,41.4856,41.4936,41.4695,41.4936,13088.0
2017-07-11 13:50:00,51.66,51.68,51.64,51.68,10436.0,41.4936,41.5097,41.4775,41.5097,10436.0
2017-07-11 13:55:00,51.68,51.7,51.66,51.68,13922.0,41.5097,41.5257,41.4936,41.5097,13922.0
2017-07-11 14:00:00,51.69,51.69,51.62,51.66,17285.0,41.5177,41.5177,41.4615,41.4936,17285.0
2017-07-11 14:05:00,51.65,51.66,51.6,51.6,14616.0,41.4856,41.4936,41.4454,41.4454,14616.0
2017-07-11 14:10:00,51.6,51.63,51.6,51.62,31258.0,41.4454,41.4695,41.4454,41.4615,31258.0
2017-07-11 14:15:00,51.62,51.63,51.59,51.6,26132.0,41.4615,41.4695,41.4374,41.4454,26132.0
2017-07-11 14:20:00,51.59,51.61,51.59,51.6,18402.0,41.4374,41.4535,41.4374,41.4454,18402.0
2017-07-11 14:25:00,51.59,51.63,51.59,51.62,26788.0,41.4374,41.4695,41.4374,41.4615,26788.0
2017-07-11 14:30:00,51.62,51.63,51.59,51.61,18441.0,41.4615,41.4695,41.4374,41.4535,18441.0
2017-07-11 14:35:00,51.61,51.61,51.57,51.57,12133.0,41.4535,41.4535,41.4213,41.4213,12133.0
2017-07-11 14:40:00,51.56,51.6,51.56,51.58,22040.0,41.4133,41.4454,41.4133,41.4294,22040.0
2017-07-11 14:45:00,51.59,51.61,51.57,51.6,14489.0,41.4374,41.4535,41.4213,41.4454,14489.0
2017-07-11 14:50:00,51.6,51.64,51.59,51.64,23726.0,41.4454,41.4775,41.4374,41.4775,23726.0
2017-07-11 14:55:00,51.64,51.65,51.62,51.65,16373.0,41.4775,41.4856,41.4615,41.4856,16373.0
2017-07-11 15:00:00,51.66,51.66,51.62,51.62,11079.0,41.4936,41.4936,41.4615,41.4615,11079.0
2017-07-11 15:05:00,51.62,51.65,51.62,51.65,27049.0,41.4615,41.4856,41.4615,41.4856,27049.0
2017-07-11 15:10:00,51.65,51.66,51.64,51.64,17299.0,41.4856,41.4936,41.4775,41.4775,17299.0
2017-07-11 15:15:00,51.64,51.65,51.63,51.64,11417.0,41.4775,41.4856,41.4695,41.4775,11417.0
2017-07-11 15:20:00,51.64,51.65,51.61,51.63,29444.0,41.4775,41.4856,41.4535,41.4695,29444.0
2017-07-11 15:25:00,51.63,51.64,51.59,51.61,43832.0,41.4695,41.4775,41.4374,41.4535,43832.0
2017-07-11 15:30:00,51.61,51.65,51.6,51.61,59233.0,41.4535,41.4856,41.4454,41.4535,59233.0
2017-07-11 15:35:00,51.61,51.62,51.59,51.59,38799.0,41.4535,41.4615,41.4374,41.4374,38799.0
2017-07-11 15:40:00,51.59,51.6,51.57,51.59,41388.0,41.4374,41.4454,41.4213,41.4374,41388.0
2017-07-11 15:45:00,51.58,51.59,51.5,51.5,113649.0,41.4294,41.4374,41.3651,41.3651,113649.0
2017-07-11 15:50:00,51.51,51.54,51.49,51.5,136543.0,41.3731,41.3972,41.3571,41.3651,136543.0
2017-07-11 15:55:00,51.5,51.51,51.45,51.47,351967.0,41.3651,41.3731,41.3249,41.341,351967.0
2017-07-12 09:30:00,51.21,51.29,51.14,51.21,86395.0,41.1322,41.1964,41.0759,41.1322,86395.0
2017-07-12 09:35:00,51.22,51.34,51.14,51.16,28863.0,41.1402,41.2366,41.0759,41.092,28863.0
2017-07-12 09:40:00,51.16,51.26,51.15,51.2,18108.0,41.092,41.1723,41.084,41.1241,18108.0
2017-07-12 09:45:00,51.23,51.26,51.15,51.19,56880.0,41.1482,41.1723,41.084,41.1161,56880.0
2017-07-12 09:50:00,51.19,51.25,51.18,51.23,56046.0,41.1161,41.1643,41.1081,41.1482,56046.0
2017-07-12 09:55:00,51.24,51.37,51.23,51.35,34786.0,41.1563,41.2607,41.1482,41.2446,34786.0
2017-07-12 10:00:00,51.36,51.42,51.32,51.32,47118.0,41.2527,41.3008,41.2205,41.2205,47118.0
2017-07-12 10:05:00,51.32,51.39,51.29,51.37,38337.0,41.2205,41.2767,41.1964,41.2607,38337.0
2017-07-12 10:10:00,51.37,51.41,51.36,51.41,61498.0,41.2607,41.2928,41.2527,41.2928,61498.0
2017-07-12 10:15:00,51.41,51.45,51.41,51.42,25302.0,41.2928,41.3249,41.2928,41.3008,25302.0
2017-07-12 10:20:00,51.41,51.42,51.36,51.36,27038.0,41.2928,41.3008,41.2527,41.2527,27038.0
2017-07-12 10:25:00,51.36,51.42,51.36,51.41,24766.0,41.2527,41.3008,41.2527,41.2928,24766.0
2017-07-12 10:30:00,51.41,51.42,51.34,51.37,43432.0,41.2928,41.3008,41.2366,41.2607,43432.0
2017-07-12 10:35:00,51.37,51.37,51.28,51.29,21652.0,41.2607,41.2607,41.1884,41.1964,21652.0
2017-07-12 10:40:00,51.29,51.3,51.22,51.29,48320.0,41.1964,41.2045,41.1402,41.1964,48320.0
2017-07-12 10:45:00,51.29,51.32,51.28,51.28,34380.0,41.1964,41.2205,41.1884,41.1884,34380.0
2017-07-12 10:50:00,51.28,51.29,51.24,51.25,18835.0,41.1884,41.1964,41.1563,41.1643,18835.0
2017-07-12 10:55:00,51.26,51.26,51.18,51.18,46617.0,41.1723,41.1723,41.1081,41.1081,46617.0
2017-07-12 11:00:00,51.18,51.22,51.18,51.21,21645.0,41.1081,41.1402,41.1081,41.1322,21645.0
2017-07-12 11:05:00,51.22,51.24,51.21,51.23,21394.0,41.1402,41.1563,41.1322,41.1482,21394.0
2017-07-12 11:10:00,51.23,51.29,51.22,51.29,35234.0,41.1482,41.1964,41.1402,41.1964,35234.0
2017-07-12 11:15:00,51.29,51.29,51.26,51.27,23768.0,41.1964,41.1964,41.1723,41.1804,23768.0
2017-07-12 11:20:00,51.26,51.27,51.21,51.21,14423.0,41.1723,41.1804,41.1322,41.1322,14423.0
2017-07-12 11:25:00,51.22,51.24,51.21,51.22,30150.0,41.1402,41.1563,41.1322,41.1402,30150.0
2017-07-12 11:30:00,51.22,51.23,51.19,51.2,28852.0,41.1402,41.1482,41.1161,41.1241,28852.0
2017-07-12 11:35:00,51.19,51.23,51.19,51.22,12328.0,41.1161,41.1482,41.1161,41.1402,12328.0
2017-07-12 11:40:00,51.22,51.23,51.17,51.17,13129.0,41.1402,41.1482,41.1,41.1,13129.0
2017-07-12 11:45:00,51.17,51.18,51.16,51.17,11111.0,41.1,41.1081,41.092,41.1,11111.0
2017-07-12 11:50:00,51.16,51.19,51.15,51.19,9996.0,41.092,41.1161,41.084,41.1161,9996.0
2017-07-12 11:55:00,51.19,51.25,51.18,51.25,18823.0,41.1161,41.1643,41.1081,41.1643,18823.0
2017-07-12 12:00:00,51.24,51.25,51.2,51.23,24176.0,41.1563,41.1643,41.1241,41.1482,24176.0
2017-07-12 12:05:00,51.24,51.27,51.23,51.26,24183.0,41.1563,41.1804,41.1482,41.1723,24183.0
2017-07-12 12:10:00,51.25,51.26,51.17,51.18,27139.0,41.1643,41.1723,41.1,41.1081,27139.0
2017-07-12 12:15:00,51.18,51.18,51.15,51.18,17814.0,41.1081,41.1081,41.084,41.1081,17814.0
2017-07-12 12:20:00,51.17,51.25,51.17,51.23,27455.0,41.1,41.1643,41.1,41.1482,27455.0
2017-07-12 12:25:00,51.24,51.27,51.23,51.26,12918.0,41.1563,41.1804,41.1482,41.1723,12918.0
2017-07-12 12:30:00,51.27,51.27,51.23,51.23,14093.0,41.1804,41.1804,41.1482,41.1482,14093.0
2017-07-12 12:35:00,51.24,51.25,51.22,51.24,21988.0,41.1563,41.1643,41.1402,41.1563,21988.0
2017-07-12 12:40:00,51.23,51.24,51.21,51.21,33775.0,41.1482,41.1563,41.1322,41.1322,33775.0
2017-07-12 12:45:00,51.22,51.24,51.2,51.23,15029.0,41.1402,41.1563,41.1241,41.1482,15029.0
2017-07-12 12:50:00,51.22,51.24,51.21,51.21,12857.0,41.1402,41.1563,41.1322,41.1322,12857.0
2017-07-12 12:55:00,51.21,51.29,51.2,51.28,34969.0,41.1322,41.1964,41.1241,41.1884,34969.0
2017-07-12 13:00:00,51.29,51.32,51.28,51.3,18478.0,41.1964,41.2205,41.1884,41.2045,18478.0
2017-07-12 13:05:00,51.3,51.31,51.28,51.3,25654.0,41.2045,41.2125,41.1884,41.2045,25654.0
2017-07-12 13:10:00,51.3,51.33,51.29,51.32,26970.0,41.2045,41.2286,41.1964,41.2205,26970.0
2017-07-12 13:15:00,51.33,51.33,51.29,51.33,23694.0,41.2286,41.2286,41.1964,41.2286,23694.0
2017-07-12 13:20:00,51.32,51.33,51.3,51.32,14160.0,41.2205,41.2286,41.2045,41.2205,14160.0
2017-07-12 13:25:00,51.32,51.34,51.3,51.34,23792.0,41.2205,41.2366,41.2045,41.2366,23792.0
2017-07-12 13:30:00,51.33,51.34,51.33,51.33,6112.0,41.2286,41.2366,41.2286,41.2286,6112.0
2017-07-12 13:35:00,51.34,51.37,51.33,51.37,8800.0,41.2366,41.2607,41.2286,41.2607,8800.0
2017-07-12 13:40:00,51.36,51.39,51.36,51.39,30536.0,41.2527,41.2767,41.2527,41.2767,30536.0
2017-07-12 13:45:00,51.39,51.39,51.34,51.35,17332.0,41.2767,41.2767,41.2366,41.2446,17332.0
2017-07-12 13:50:00,51.35,51.37,51.34,51.36,22636.0,41.2446,41.2607,41.2366,41.2527,22636.0
2017-07-12 13:55:00,51.35,51.37,51.35,51.37,20561.0,41.2446,41.2607,41.2446,41.2607,20561.0
2017-07-12 14:00:00,51.37,51.38,51.34,51.35,14135.0,41.2607,41.2687,41.2366,41.2446,14135.0
2017-07-12 14:05:00,51.34,51.35,51.31,51.34,28486.0,41.2366,41.2446,41.2125,41.2366,28486.0
2017-07-12 14:10:00,51.34,51.35,51.32,51.34,23829.0,41.2366,41.2446,41.2205,41.2366,23829.0
2017-07-12 14:15:00,51.35,51.38,51.34,51.37,32776.0,41.2446,41.2687,41.2366,41.2607,32776.0
2017-07-12 14:20:00,51.38,51.38,51.34,51.36,20555.0,41.2687,41.2687,41.2366,41.2527,20555.0
2017-07-12 14:25:00,51.36,51.37,51.34,51.37,33760.0,41.2527,41.2607,41.2366,41.2607,33760.0
2017-07-12 14:30:00,51.37,51.37,51.33,51.34,19191.0,41.2607,41.2607,41.2286,41.2366,19191.0
2017-07-12 14:35:00,51.33,51.34,51.32,51.34,17504.0,41.2286,41.2366,41.2205,41.2366,17504.0
2017-07-12 14:40:00,51.35,51.37,51.34,51.37,27238.0,41.2446,41.2607,41.2366,41.2607,27238.0
2017-07-12 14:45:00,51.37,51.37,51.34,51.35,18252.0,41.2607,41.2607,41.2366,41.2446,18252.0
2017-07-12 14:50:00,51.35,51.38,51.35,51.36,17442.0,41.2446,41.2687,41.2446,41.2527,17442.0
2017-07-12 14:55:00,51.37,51.39,51.36,51.38,50403.0,41.2607,41.2767,41.2527,41.2687,50403.0
2017-07-12 15:00:00,51.38,51.38,51.36,51.36,12051.0,41.2687,41.2687,41.2527,41.2527,12051.0
2017-07-12 15:05:00,51.37,51.39,51.36,51.37,35811.0,41.2607,41.2767,41.2527,41.2607,35811.0
2017-07-12 15:10:00,51.36,51.37,51.34,51.35,23485.0,41.2527,41.2607,41.2366,41.2446,23485.0
2017-07-12 15:15:00,51.36,51.36,51.34,51.35,19814.0,41.2527,41.2527,41.2366,41.2446,19814.0
2017-07-12 15:20:00,51.35,51.36,51.34,51.35,44163.0,41.2446,41.2527,41.2366,41.2446,44163.0
2017-07-12 15:25:00,51.35,51.43,51.35,51.43,45370.0,41.2446,41.3089,41.2446,41.3089,45370.0
2017-07-12 15:30:00,51.43,51.43,51.37,51.38,54949.0,41.3089,41.3089,41.2607,41.2687,54949.0
2017-07-12 15:35:00,51.38,51.46,51.37,51.46,42015.0,41.2687,41.333,41.2607,41.333,42015.0
2017-07-12 15:40:00,51.46,51.46,51.42,51.43,55877.0,41.333,41.333,41.3008,41.3089,55877.0
2017-07-12 15:45:00,51.42,51.46,51.42,51.44,76983.0,41.3008,41.333,41.3008,41.3169,76983.0
2017-07-12 15:50:00,51.43,51.44,51.41,51.43,78398.0,41.3089,41.3169,41.2928,41.3089,78398.0
2017-07-12 15:55:00,51.43,51.46,51.41,51.44,192399.0,41.3089,41.333,41.2928,41.3169,192399.0
2017-07-13 09:30:00,51.55,51.57,51.43,51.46,38822.0,41.4053,41.4213,41.3089,41.333,38822.0
2017-07-13 09:35:00,51.48,51.63,51.47,51.6,7803.0,41.349,41.4695,41.341,41.4454,7803.0
2017-07-13 09:40:00,51.6,51.66,51.56,51.57,15312.0,41.4454,41.4936,41.4133,41.4213,15312.0
2017-07-13 09:45:00,51.57,51.6,51.53,51.59,25959.0,41.4213,41.4454,41.3892,41.4374,25959.0
2017-07-13 09:50:00,51.6,51.7,51.6,51.68,36386.0,41.4454,41.5257,41.4454,41.5097,36386.0
2017-07-13 09:55:00,51.69,51.7,51.65,51.69,36552.0,41.5177,41.5257,41.4856,41.5177,36552.0
2017-07-13 10:00:00,51.69,51.74,51.67,51.73,31572.0,41.5177,41.5579,41.5016,41.5498,31572.0
2017-07-13 10:05:00,51.73,51.8,51.73,51.77,24304.0,41.5498,41.6061,41.5498,41.582,24304.0
2017-07-13 10:10:00,51.77,51.83,51.75,51.78,37559.0,41.582,41.6302,41.5659,41.59,37559.0
2017-07-13 10:15:00,51.78,51.81,51.75,51.8,24618.0,41.59,41.6141,41.5659,41.6061,24618.0
2017-07-13 10:20:00,51.8,51.82,51.74,51.75,22825.0,41.6061,41.6221,41.5579,41.5659,22825.0
2017-07-13 10:25:00,51.75,51.77,51.66,51.66,27201.0,41.5659,41.582,41.4936,41.4936,27201.0
2017-07-13 10:30:00,51.66,51.77,51.65,51.76,37442.0,41.4936,41.582,41.4856,41.5739,37442.0
2017-07-13 10:35:00,51.76,51.77,51.73,51.74,22192.0,41.5739,41.582,41.5498,41.5579,22192.0
2017-07-13 10:40:00,51.75,51.77,51.72,51.73,17350.0,41.5659,41.582,41.5418,41.5498,17350.0
2017-07-13 10:45:00,51.72,51.72,51.66,51.67,19688.0,41.5418,41.5418,41.4936,41.5016,19688.0
2017-07-13 10:50:00,51.68,51.74,51.67,51.73,28913.0,41.5097,41.5579,41.5016,41.5498,28913.0
2017-07-13 10:55:00,51.72,51.75,51.71,51.74,18782.0,41.5418,41.5659,41.5338,41.5579,18782.0
2017-07-13 11:00:00,51.73,51.75,51.68,51.75,19123.0,41.5498,41.5659,41.5097,41.5659,19123.0
2017-07-13 11:05:00,51.74,51.76,51.7,51.71,17724.0,41.5579,41.5739,41.5257,41.5338,17724.0
2017-07-13 11:10:00,51.7,51.73,51.68,51.73,20999.0,41.5257,41.5498,41.5097,41.5498,20999.0
2017-07-13 11:15:00,51.72,51.73,51.69,51.71,15452.0,41.5418,41.5498,41.5177,41.5338,15452.0
2017-07-13 11:20:00,51.71,51.77,51.7,51.77,19598.0,41.5338,41.582,41.5257,41.582,19598.0
2017-07-13 11:25:00,51.77,51.79,51.74,51.77,22898.0,41.582,41.598,41.5579,41.582,22898.0
2017-07-13 11:30:00,51.77,51.79,51.76,51.78,14050.0,41.582,41.598,41.5739,41.59,14050.0
2017-07-13 11:35:00,51.77,51.78,51.75,51.76,20526.0,41.582,41.59,41.5659,41.5739,20526.0
2017-07-13 11:40:00,51.75,51.76,51.73,51.73,10824.0,41.5659,41.5739,41.5498,41.5498,10824.0
2017-07-13 11:45:00,51.73,51.77,51.72,51.77,32633.0,41.5498,41.582,41.5418,41.582,32633.0
2017-07-13 11:50:00,51.77,51.81,51.76,51.79,19384.0,41.582,41.6141,41.5739,41.598,19384.0
2017-07-13 11:55:00,51.8,51.81,51.76,51.76,18780.0,41.6061,41.6141,41.5739,41.5739,18780.0
2017-07-13 12:00:00,51.77,51.77,51.74,51.74,8560.0,41.582,41.582,41.5579,41.5579,8560.0
2017-07-13 12:05:00,51.74,51.74,51.71,51.72,10552.0,41.5579,41.5579,41.5338,41.5418,10552.0
2017-07-13 12:10:00,51.72,51.73,51.72,51.73,12775.0,41.5418,41.5498,41.5418,41.5498,12775.0
2017-07-13 12:15:00,51.72,51.79,51.72,51.78,21492.0,41.5418,41.598,41.5418,41.59,21492.0
2017-07-13 12:20:00,51.78,51.79,51.77,51.79,13971.0,41.59,41.598,41.582,41.598,13971.0
2017-07-13 12:25:00,51.78,51.8,51.78,51.78,11163.0,41.59,41.6061,41.59,41.59,11163.0
2017-07-13 12:30:00,51.79,51.8,51.77,51.78,6569.0,41.598,41.6061,41.582,41.59,6569.0
2017-07-13 12:35:00,51.77,51.79,51.76,51.76,13184.0,41.582,41.598,41.5739,41.5739,13184.0
2017-07-13 12:40:00,51.77,51.78,51.75,51.75,14494.0,41.582,41.59,41.5659,41.5659,14494.0
2017-07-13 12:45:00,51.75,51.78,51.75,51.78,11105.0,41.5659,41.59,41.5659,41.59,11105.0
2017-07-13 12:50:00,51.77,51.78,51.77,51.78,14794.0,41.582,41.59,41.582,41.59,14794.0
2017-07-13 12:55:00,51.78,51.79,51.77,51.79,9133.0,41.59,41.598,41.582,41.598,9133.0
2017-07-13 13:00:00,51.78,51.83,51.78,51.83,25104.0,41.59,41.6302,41.59,41.6302,25104.0
2017-07-13 13:05:00,51.83,51.84,51.81,51.81,10025.0,41.6302,41.6382,41.6141,41.6141,10025.0
2017-07-13 13:10:00,51.82,51.82,51.77,51.77,8640.0,41.6221,41.6221,41.582,41.582,8640.0
2017-07-13 13:15:00,51.78,51.82,51.77,51.82,14180.0,41.59,41.6221,41.582,41.6221,14180.0
2017-07-13 13:20:00,51.82,51.83,51.81,51.82,13552.0,41.6221,41.6302,41.6141,41.6221,13552.0
2017-07-13 13:25:00,51.83,51.84,51.8,51.8,19772.0,41.6302,41.6382,41.6061,41.6061,19772.0
2017-07-13 13:30:00,51.8,51.81,51.78,51.79,11129.0,41.6061,41.6141,41.59,41.598,11129.0
2017-07-13 13:35:00,51.79,51.82,51.78,51.8,42840.0,41.598,41.6221,41.59,41.6061,42840.0
2017-07-13 13:40:00,51.8,51.81,51.78,51.8,8620.0,41.6061,41.6141,41.59,41.6061,8620.0
2017-07-13 13:45:00,51.8,51.82,51.79,51.82,12754.0,41.6061,41.6221,41.598,41.6221,12754.0
2017-07-13 13:50:00,51.81,51.82,51.79,51.8,20273.0,41.6141,41.6221,41.598,41.6061,20273.0
2017-07-13 13:55:00,51.79,51.84,51.79,51.84,17761.0,41.598,41.6382,41.598,41.6382,17761.0
2017-07-13 14:00:00,51.83,51.84,51.81,51.84,18686.0,41.6302,41.6382,41.6141,41.6382,18686.0
2017-07-13 14:05:00,51.84,51.86,51.82,51.84,36402.0,41.6382,41.6543,41.6221,41.6382,36402.0
2017-07-13 14:10:00,51.84,51.85,51.82,51.84,86944.0,41.6382,41.6462,41.6221,41.6382,86944.0
2017-07-13 14:15:00,51.84,51.85,51.79,51.83,48021.0,41.6382,41.6462,41.598,41.6302,48021.0
2017-07-13 14:20:00,51.83,51.87,51.83,51.87,16785.0,41.6302,41.6623,41.6302,41.6623,16785.0
2017-07-13 14:25:00,51.87,51.89,51.87,51.87,15717.0,41.6623,41.6783,41.6623,41.6623,15717.0
2017-07-13 14:30:00,51.86,51.9,51.86,51.9,38050.0,41.6543,41.6864,41.6543,41.6864,38050.0
2017-07-13 14:35:00,51.89,51.9,51.89,51.9,12260.0,41.6783,41.6864,41.6783,41.6864,12260.0
2017-07-13 14:40:00,51.9,51.91,51.88,51.89,26909.0,41.6864,41.6944,41.6703,41.6783,26909.0
2017-07-13 14:45:00,51.89,51.9,51.88,51.9,16459.0,41.6783,41.6864,41.6703,41.6864,16459.0
2017-07-13 14:50:00,51.9,51.9,51.89,51.89,9686.0,41.6864,41.6864,41.6783,41.6783,9686.0
2017-07-13 14:55:00,51.89,51.92,51.88,51.92,37400.0,41.6783,41.7024,41.6703,41.7024,37400.0
2017-07-13 15:00:00,51.92,51.92,51.9,51.9,22730.0,41.7024,41.7024,41.6864,41.6864,22730.0
2017-07-13 15:05:00,51.91,51.91,51.88,51.9,31972.0,41.6944,41.6944,41.6703,41.6864,31972.0
2017-07-13 15:10:00,51.89,51.95,51.88,51.93,35055.0,41.6783,41.7265,41.6703,41.7105,35055.0
2017-07-13 15:15:00,51.93,51.98,51.93,51.98,36798.0,41.7105,41.7506,41.7105,41.7506,36798.0
2017-07-13 15:20:00,51.97,51.99,51.97,51.98,24938.0,41.7426,41.7587,41.7426,41.7506,24938.0
2017-07-13 15:25:00,51.98,52.0,51.97,52.0,49457.0,41.7506,41.7667,41.7426,41.7667,49457.0
2017-07-13 15:30:00,52.0,52.06,51.99,52.06,95978.0,41.7667,41.8149,41.7587,41.8149,95978.0
2017-07-13 15:35:00,52.06,52.07,52.05,52.06,69153.0,41.8149,41.8229,41.8069,41.8149,69153.0
2017-07-13 15:40:00,52.06,52.07,52.05,52.07,40359.0,41.8149,41.8229,41.8069,41.8229,40359.0
2017-07-13 15:45:00,52.07,52.07,52.03,52.04,95672.0,41.8229,41.8229,41.7908,41.7988,95672.0
2017-07-13 15:50:00,52.05,52.05,52.02,52.04,83012.0,41.8069,41.8069,41.7828,41.7988,83012.0
2017-07-13 15:55:00,52.04,52.07,52.03,52.07,180438.0,41.7988,41.8229,41.7908,41.8229,180438.0
2017-07-14 09:30:00,51.69,51.86,51.6,51.79,164342.0,41.5177,41.6543,41.4454,41.598,164342.0
2017-07-14 09:35:00,51.79,52.01,51.79,51.93,59443.0,41.598,41.7747,41.598,41.7105,59443.0
2017-07-14 09:40:00,51.92,52.0,51.85,52.0,51269.0,41.7024,41.7667,41.6462,41.7667,51269.0
2017-07-14 09:45:00,51.99,52.09,51.92,52.04,59865.0,41.7587,41.839,41.7024,41.7988,59865.0
2017-07-14 09:50:00,52.03,52.13,52.02,52.1,99498.0,41.7908,41.8711,41.7828,41.847,99498.0
2017-07-14 09:55:00,52.1,52.21,52.07,52.21,84778.0,41.847,41.9354,41.8229,41.9354,84778.0
2017-07-14 10:00:00,52.21,52.25,52.15,52.15,47814.0,41.9354,41.9675,41.8872,41.8872,47814.0
2017-07-14 10:05:00,52.16,52.16,52.06,52.08,29233.0,41.8952,41.8952,41.8149,41.831,29233.0
2017-07-14 10:10:00,52.08,52.13,52.06,52.12,34607.0,41.831,41.8711,41.8149,41.8631,34607.0
2017-07-14 10:15:00,52.12,52.13,52.09,52.1,67709.0,41.8631,41.8711,41.839,41.847,67709.0
2017-07-14 10:20:00,52.11,52.12,52.08,52.09,44890.0,41.8551,41.8631,41.831,41.839,44890.0
2017-07-14 10:25:00,52.09,52.09,52.03,52.04,90422.0,41.839,41.839,41.7908,41.7988,90422.0
2017-07-14 10:30:00,52.04,52.05,51.97,52.05,78460.0,41.7988,41.8069,41.7426,41.8069,78460.0
2017-07-14 10:35:00,52.05,52.1,52.04,52.09,33746.0,41.8069,41.847,41.7988,41.839,33746.0
2017-07-14 10:40:00,52.09,52.12,52.05,52.05,44557.0,41.839,41.8631,41.8069,41.8069,44557.0
2017-07-14 10:45:00,52.05,52.08,52.03,52.08,39880.0,41.8069,41.831,41.7908,41.831,39880.0
2017-07-14 10:50:00,52.09,52.13,52.07,52.12,50526.0,41.839,41.8711,41.8229,41.8631,50526.0
2017-07-14 10:55:00,52.12,52.17,52.11,52.13,40104.0,41.8631,41.9032,41.8551,41.8711,40104.0
2017-07-14 11:00:00,52.13,52.14,52.1,52.12,51810.0,41.8711,41.8792,41.847,41.8631,51810.0
2017-07-14 11:05:00,52.12,52.18,52.12,52.17,46932.0,41.8631,41.9113,41.8631,41.9032,46932.0
2017-07-14 11:10:00,52.18,52.19,52.15,52.15,53888.0,41.9113,41.9193,41.8872,41.8872,53888.0
2017-07-14 11:15:00,52.16,52.18,52.1,52.11,39285.0,41.8952,41.9113,41.847,41.8551,39285.0
2017-07-14 11:20:00,52.1,52.15,52.09,52.15,37342.0,41.847,41.8872,41.839,41.8872,37342.0
2017-07-14 11:25:00,52.16,52.19,52.16,52.17,33616.0,41.8952,41.9193,41.8952,41.9032,33616.0
2017-07-14 11:30:00,52.17,52.22,52.16,52.2,34820.0,41.9032,41.9434,41.8952,41.9273,34820.0
2017-07-14 11:35:00,52.21,52.24,52.19,52.23,36813.0,41.9354,41.9595,41.9193,41.9514,36813.0
2017-07-14 11:40:00,52.23,52.25,52.23,52.23,16435.0,41.9514,41.9675,41.9514,41.9514,16435.0
2017-07-14 11:45:00,52.23,52.24,52.23,52.23,30686.0,41.9514,41.9595,41.9514,41.9514,30686.0
2017-07-14 11:50:00,52.23,52.24,52.15,52.16,57428.0,41.9514,41.9595,41.8872,41.8952,57428.0
2017-07-14 11:55:00,52.16,52.17,52.14,52.15,14955.0,41.8952,41.9032,41.8792,41.8872,14955.0
2017-07-14 12:00:00,52.15,52.16,52.09,52.14,29632.0,41.8872,41.8952,41.839,41.8792,29632.0
2017-07-14 12:05:00,52.13,52.15,52.13,52.15,48335.0,41.8711,41.8872,41.8711,41.8872,48335.0
2017-07-14 12:10:00,52.14,52.18,52.13,52.17,60176.0,41.8792,41.9113,41.8711,41.9032,60176.0
2017-07-14 12:15:00,52.18,52.23,52.17,52.22,43250.0,41.9113,41.9514,41.9032,41.9434,43250.0
2017-07-14 12:20:00,52.23,52.23,52.18,52.19,34416.0,41.9514,41.9514,41.9113,41.9193,34416.0
2017-07-14 12:25:00,52.2,52.22,52.15,52.16,21802.0,41.9273,41.9434,41.8872,41.8952,21802.0
2017-07-14 12:30:00,52.16,52.18,52.15,52.17,11427.0,41.8952,41.9113,41.8872,41.9032,11427.0
2017-07-14 12:35:00,52.17,52.19,52.15,52.18,17417.0,41.9032,41.9193,41.8872,41.9113,17417.0
2017-07-14 12:40:00,52.19,52.22,52.18,52.21,20772.0,41.9193,41.9434,41.9113,41.9354,20772.0
2017-07-14 12:45:00,52.21,52.23,52.2,52.23,35548.0,41.9354,41.9514,41.9273,41.9514,35548.0
2017-07-14 12:50:00,52.23,52.24,52.2,52.23,18130.0,41.9514,41.9595,41.9273,41.9514,18130.0
2017-07-14 12:55:00,52.23,52.27,52.22,52.25,26834.0,41.9514,41.9836,41.9434,41.9675,26834.0
2017-07-14 13:00:00,52.25,52.29,52.25,52.28,21592.0,41.9675,41.9996,41.9675,41.9916,21592.0
2017-07-14 13:05:00,52.28,52.3,52.25,52.25,15500.0,41.9916,42.0077,41.9675,41.9675,15500.0
2017-07-14 13:10:00,52.25,52.3,52.24,52.29,14502.0,41.9675,42.0077,41.9595,41.9996,14502.0
2017-07-14 13:15:00,52.3,52.3,52.26,52.26,10833.0,42.0077,42.0077,41.9755,41.9755,10833.0
2017-07-14 13:20:00,52.25,52.28,52.24,52.27,20481.0,41.9675,41.9916,41.9595,41.9836,20481.0
2017-07-14 13:25:00,52.27,52.3,52.26,52.29,37725.0,41.9836,42.0077,41.9755,41.9996,37725.0
2017-07-14 13:30:00,52.29,52.31,52.28,52.29,31208.0,41.9996,42.0157,41.9916,41.9996,31208.0
2017-07-14 13:35:00,52.28,52.28,52.21,52.21,16732.0,41.9916,41.9916,41.9354,41.9354,16732.0
2017-07-14 13:40:00,52.21,52.24,52.2,52.23,18655.0,41.9354,41.9595,41.9273,41.9514,18655.0
2017-07-14 13:45:00,52.22,52.23,52.19,52.21,20856.0,41.9434,41.9514,41.9193,41.9354,20856.0
2017-07-14 13:50:00,52.22,52.25,52.2,52.24,19100.0,41.9434,41.9675,41.9273,41.9595,19100.0
2017-07-14 13:55:00,52.24,52.25,52.22,52.25,16173.0,41.9595,41.9675,41.9434,41.9675,16173.0
2017-07-14 14:00:00,52.24,52.26,52.21,52.22,15192.0,41.9595,41.9755,41.9354,41.9434,15192.0
2017-07-14 14:05:00,52.22,52.24,52.21,52.22,33302.0,41.9434,41.9595,41.9354,41.9434,33302.0
2017-07-14 14:10:00,52.22,52.25,52.21,52.24,23291.0,41.9434,41.9675,41.9354,41.9595,23291.0
2017-07-14 14:15:00,52.25,52.26,52.22,52.22,17165.0,41.9675,41.9755,41.9434,41.9434,17165.0
2017-07-14 14:20:00,52.22,52.24,52.21,52.22,16222.0,41.9434,41.9595,41.9354,41.9434,16222.0
2017-07-14 14:25:00,52.22,52.23,52.19,52.2,23738.0,41.9434,41.9514,41.9193,41.9273,23738.0
2017-07-14 14:30:00,52.2,52.24,52.19,52.23,35778.0,41.9273,41.9595,41.9193,41.9514,35778.0
2017-07-14 14:35:00,52.23,52.24,52.22,52.24,20046.0,41.9514,41.9595,41.9434,41.9595,20046.0
2017-07-14 14:40:00,52.24,52.27,52.23,52.26,18910.0,41.9595,41.9836,41.9514,41.9755,18910.0
2017-07-14 14:45:00,52.26,52.28,52.26,52.28,11692.0,41.9755,41.9916,41.9755,41.9916,11692.0
2017-07-14 14:50:00,52.28,52.28,52.25,52.25,12823.0,41.9916,41.9916,41.9675,41.9675,12823.0
2017-07-14 14:55:00,52.26,52.28,52.25,52.28,17799.0,41.9755,41.9916,41.9675,41.9916,17799.0
2017-07-14 15:00:00,52.27,52.28,52.26,52.27,13173.0,41.9836,41.9916,41.9755,41.9836,13173.0
2017-07-14 15:05:00,52.27,52.28,52.22,52.27,89438.0,41.9836,41.9916,41.9434,41.9836,89438.0
2017-07-14 15:10:00,52.28,52.3,52.27,52.3,32551.0,41.9916,42.0077,41.9836,42.0077,32551.0
2017-07-14 15:15:00,52.3,52.37,52.29,52.36,49243.0,42.0077,42.0639,41.9996,42.0559,49243.0
2017-07-14 15:20:00,52.36,52.37,52.34,52.36,50643.0,42.0559,42.0639,42.0398,42.0559,50643.0
2017-07-14 15:25:00,52.36,52.45,52.36,52.45,77773.0,42.0559,42.1281,42.0559,42.1281,77773.0
2017-07-14 15:30:00,52.45,52.48,52.44,52.47,64044.0,42.1281,42.1522,42.1201,42.1442,64044.0
2017-07-14 15:35:00,52.47,52.5,52.46,52.47,121801.0,42.1442,42.1683,42.1362,42.1442,121801.0
2017-07-14 15:40:00,52.48,52.49,52.44,52.45,44209.0,42.1522,42.1603,42.1201,42.1281,44209.0
2017-07-14 15:45:00,52.44,52.45,52.44,52.44,56346.0,42.1201,42.1281,42.1201,42.1201,56346.0
2017-07-14 15:50:00,52.44,52.45,52.35,52.36,90455.0,42.1201,42.1281,42.0478,42.0559,90455.0
2017-07-14 15:55:00,52.36,52.36,52.32,52.35,238191.0,42.0559,42.0559,42.0237,42.0478,238191.0
2017-07-17 09:30:00,52.88,52.94,52.38,52.71,214562.0,42.4735,42.5217,42.0719,42.337,214562.0
2017-07-17 09:35:00,52.71,52.77,52.64,52.74,115881.0,42.337,42.3852,42.2808,42.3611,115881.0
2017-07-17 09:40:00,52.73,53.21,52.73,53.21,211061.0,42.353,42.7386,42.353,42.7386,211061.0
2017-07-17 09:45:00,53.22,53.23,52.82,52.83,188051.0,42.7466,42.7546,42.4253,42.4334,188051.0
2017-07-17 09:50:00,52.82,52.94,52.79,52.79,111700.0,42.4253,42.5217,42.4012,42.4012,111700.0
2017-07-17 09:55:00,52.8,52.81,52.71,52.78,150935.0,42.4093,42.4173,42.337,42.3932,150935.0
2017-07-17 10:00:00,52.79,52.8,52.67,52.67,92790.0,42.4012,42.4093,42.3048,42.3048,92790.0
2017-07-17 10:05:00,52.67,52.76,52.66,52.73,64376.0,42.3048,42.3771,42.2968,42.353,64376.0
2017-07-17 10:10:00,52.73,52.76,52.66,52.68,89738.0,42.353,42.3771,42.2968,42.3129,89738.0
2017-07-17 10:15:00,52.68,52.82,52.63,52.81,125451.0,42.3129,42.4253,42.2727,42.4173,125451.0
2017-07-17 10:20:00,52.82,52.88,52.82,52.87,74680.0,42.4253,42.4735,42.4253,42.4655,74680.0
2017-07-17 10:25:00,52.87,52.94,52.78,52.92,82559.0,42.4655,42.5217,42.3932,42.5057,82559.0
2017-07-17 10:30:00,52.92,53.01,52.91,53.0,113298.0,42.5057,42.5779,42.4976,42.5699,113298.0
2017-07-17 10:35:00,52.99,53.07,52.94,53.05,176404.0,42.5619,42.6261,42.5217,42.6101,176404.0
2017-07-17 10:40:00,53.05,53.21,53.04,53.2,138699.0,42.6101,42.7386,42.602,42.7305,138699.0
2017-07-17 10:45:00,53.2,53.25,53.16,53.24,117143.0,42.7305,42.7707,42.6984,42.7627,117143.0
2017-07-17 10:50:00,53.24,53.27,53.18,53.22,81375.0,42.7627,42.7868,42.7145,42.7466,81375.0
2017-07-17 10:55:00,53.22,53.34,53.21,53.32,115791.0,42.7466,42.843,42.7386,42.8269,115791.0
2017-07-17 11:00:00,53.32,53.32,53.24,53.3,88117.0,42.8269,42.8269,42.7627,42.8109,88117.0
2017-07-17 11:05:00,53.3,53.37,53.29,53.36,86078.0,42.8109,42.8671,42.8028,42.8591,86078.0
2017-07-17 11:10:00,53.37,53.37,53.31,53.33,71776.0,42.8671,42.8671,42.8189,42.835,71776.0
2017-07-17 11:15:00,53.32,53.35,53.31,53.32,81129.0,42.8269,42.851,42.8189,42.8269,81129.0
2017-07-17 11:20:00,53.32,53.4,53.31,53.4,55270.0,42.8269,42.8912,42.8189,42.8912,55270.0
2017-07-17 11:25:00,53.4,53.48,53.39,53.48,101073.0,42.8912,42.9554,42.8832,42.9554,101073.0
2017-07-17 11:30:00,53.48,53.54,53.47,53.53,127590.0,42.9554,43.0036,42.9474,42.9956,127590.0
2017-07-17 11:35:00,53.53,53.53,53.46,53.49,126895.0,42.9956,42.9956,42.9394,42.9635,126895.0
2017-07-17 11:40:00,53.49,53.52,53.46,53.51,49605.0,42.9635,42.9876,42.9394,42.9795,49605.0
2017-07-17 11:45:00,53.51,53.53,53.49,53.49,55271.0,42.9795,42.9956,42.9635,42.9635,55271.0
2017-07-17 11:50:00,53.49,53.49,53.38,53.39,83617.0,42.9635,42.9635,42.8751,42.8832,83617.0
2017-07-17 11:55:00,53.38,53.45,53.37,53.44,45444.0,42.8751,42.9314,42.8671,42.9233,45444.0
2017-07-17 12:00:00,53.43,53.51,53.43,53.49,37111.0,42.9153,42.9795,42.9153,42.9635,37111.0
2017-07-17 12:05:00,53.48,53.49,53.43,53.44,30606.0,42.9554,42.9635,42.9153,42.9233,30606.0
2017-07-17 12:10:00,53.45,53.45,53.39,53.45,62715.0,42.9314,42.9314,42.8832,42.9314,62715.0
2017-07-17 12:15:00,53.46,53.47,53.41,53.43,33532.0,42.9394,42.9474,42.8992,42.9153,33532.0
2017-07-17 12:20:00,53.43,53.44,53.39,53.4,30390.0,42.9153,42.9233,42.8832,42.8912,30390.0
2017-07-17 12:25:00,53.4,53.5,53.4,53.49,48431.0,42.8912,42.9715,42.8912,42.9635,48431.0
2017-07-17 12:30:00,53.49,53.5,53.46,53.47,23599.0,42.9635,42.9715,42.9394,42.9474,23599.0
2017-07-17 12:35:00,53.47,53.47,53.44,53.46,25300.0,42.9474,42.9474,42.9233,42.9394,25300.0
2017-07-17 12:40:00,53.45,53.46,53.43,53.46,44971.0,42.9314,42.9394,42.9153,42.9394,44971.0
2017-07-17 12:45:00,53.45,53.46,53.4,53.42,35187.0,42.9314,42.9394,42.8912,42.9073,35187.0
2017-07-17 12:50:00,53.42,53.43,53.4,53.41,23553.0,42.9073,42.9153,42.8912,42.8992,23553.0
2017-07-17 12:55:00,53.42,53.43,53.4,53.41,43131.0,42.9073,42.9153,42.8912,42.8992,43131.0
2017-07-17 13:00:00,53.42,53.44,53.36,53.36,88312.0,42.9073,42.9233,42.8591,42.8591,88312.0
2017-07-17 13:05:00,53.36,53.41,53.36,53.41,30608.0,42.8591,42.8992,42.8591,42.8992,30608.0
2017-07-17 13:10:00,53.4,53.48,53.4,53.47,34349.0,42.8912,42.9554,42.8912,42.9474,34349.0
2017-07-17 13:15:00,53.47,53.48,53.41,53.45,60279.0,42.9474,42.9554,42.8992,42.9314,60279.0
2017-07-17 13:20:00,53.45,53.45,53.41,53.42,19922.0,42.9314,42.9314,42.8992,42.9073,19922.0
2017-07-17 13:25:00,53.43,53.47,53.42,53.46,30338.0,42.9153,42.9474,42.9073,42.9394,30338.0
2017-07-17 13:30:00,53.46,53.47,53.44,53.46,29422.0,42.9394,42.9474,42.9233,42.9394,29422.0
2017-07-17 13:35:00,53.46,53.46,53.4,53.41,130129.0,42.9394,42.9394,42.8912,42.8992,130129.0
2017-07-17 13:40:00,53.42,53.45,53.4,53.44,27627.0,42.9073,42.9314,42.8912,42.9233,27627.0
2017-07-17 13:45:00,53.44,53.44,53.36,53.37,50507.0,42.9233,42.9233,42.8591,42.8671,50507.0
2017-07-17 13:50:00,53.37,53.38,53.35,53.38,29672.0,42.8671,42.8751,42.851,42.8751,29672.0
2017-07-17 13:55:00,53.38,53.39,53.35,53.38,44709.0,42.8751,42.8832,42.851,42.8751,44709.0
2017-07-17 14:00:00,53.39,53.39,53.36,53.38,24136.0,42.8832,42.8832,42.8591,42.8751,24136.0
2017-07-17 14:05:00,53.37,53.38,53.31,53.32,40872.0,42.8671,42.8751,42.8189,42.8269,40872.0
2017-07-17 14:10:00,53.31,53.38,53.3,53.37,51304.0,42.8189,42.8751,42.8109,42.8671,51304.0
2017-07-17 14:15:00,53.37,53.37,53.34,53.36,38262.0,42.8671,42.8671,42.843,42.8591,38262.0
2017-07-17 14:20:00,53.35,53.37,53.33,53.33,38697.0,42.851,42.8671,42.835,42.835,38697.0
2017-07-17 14:25:00,53.34,53.41,53.33,53.41,52926.0,42.843,42.8992,42.835,42.8992,52926.0
2017-07-17 14:30:00,53.41,53.41,53.33,53.33,26107.0,42.8992,42.8992,42.835,42.835,26107.0
2017-07-17 14:35:00,53.33,53.38,53.32,53.36,67270.0,42.835,42.8751,42.8269,42.8591,67270.0
2017-07-17 14:40:00,53.36,53.36,53.29,53.3,51009.0,42.8591,42.8591,42.8028,42.8109,51009.0
2017-07-17 14:45:00,53.3,53.34,53.29,53.32,43776.0,42.8109,42.843,42.8028,42.8269,43776.0
2017-07-17 14:50:00,53.32,53.32,53.29,53.31,57639.0,42.8269,42.8269,42.8028,42.8189,57639.0
2017-07-17 14:55:00,53.31,53.37,53.31,53.36,47927.0,42.8189,42.8671,42.8189,42.8591,47927.0
2017-07-17 15:00:00,53.36,53.38,53.3,53.3,38101.0,42.8591,42.8751,42.8109,42.8109,38101.0
2017-07-17 15:05:00,53.3,53.31,53.24,53.25,97146.0,42.8109,42.8189,42.7627,42.7707,97146.0
2017-07-17 15:10:00,53.25,53.3,53.24,53.3,65299.0,42.7707,42.8109,42.7627,42.8109,65299.0
2017-07-17 15:15:00,53.3,53.3,53.25,53.25,44661.0,42.8109,42.8109,42.7707,42.7707,44661.0
2017-07-17 15:20:00,53.26,53.28,53.24,53.26,41065.0,42.7787,42.7948,42.7627,42.7787,41065.0
2017-07-17 15:25:00,53.26,53.27,53.21,53.23,68944.0,42.7787,42.7868,42.7386,42.7546,68944.0
2017-07-17 15:30:00,53.23,53.23,53.21,53.23,52622.0,42.7546,42.7546,42.7386,42.7546,52622.0
2017-07-17 15:35:00,53.23,53.26,53.21,53.21,92366.0,42.7546,42.7787,42.7386,42.7386,92366.0
2017-07-17 15:40:00,53.21,53.3,53.2,53.3,143297.0,42.7386,42.8109,42.7305,42.8109,143297.0
2017-07-17 15:45:00,53.28,53.3,53.24,53.28,112813.0,42.7948,42.8109,42.7627,42.7948,112813.0
2017-07-17 15:50:00,53.28,53.34,53.27,53.34,178478.0,42.7948,42.843,42.7868,42.843,178478.0
2017-07-17 15:55:00,53.34,53.39,53.32,53.37,400478.0,42.843,42.8832,42.8269,42.8671,400478.0
2017-07-18 09:30:00,52.91,53.07,52.82,53.04,154196.0,42.4976,42.6261,42.4253,42.602,154196.0
2017-07-18 09:35:00,53.06,53.22,53.06,53.08,60690.0,42.6181,42.7466,42.6181,42.6342,60690.0
2017-07-18 09:40:00,53.09,53.16,52.99,52.99,52113.0,42.6422,42.6984,42.5619,42.5619,52113.0
2017-07-18 09:45:00,53.0,53.09,52.99,53.04,64801.0,42.5699,42.6422,42.5619,42.602,64801.0
2017-07-18 09:50:00,53.04,53.06,53.0,53.03,57361.0,42.602,42.6181,42.5699,42.594,57361.0
2017-07-18 09:55:00,53.03,53.05,52.97,53.01,68810.0,42.594,42.6101,42.5458,42.5779,68810.0
2017-07-18 10:00:00,53.01,53.05,53.0,53.02,103198.0,42.5779,42.6101,42.5699,42.586,103198.0
2017-07-18 10:05:00,53.02,53.03,52.99,53.03,91878.0,42.586,42.594,42.5619,42.594,91878.0
2017-07-18 10:10:00,53.03,53.09,53.02,53.04,72842.0,42.594,42.6422,42.586,42.602,72842.0
2017-07-18 10:15:00,53.05,53.05,53.0,53.02,80240.0,42.6101,42.6101,42.5699,42.586,80240.0
2017-07-18 10:20:00,53.02,53.06,53.01,53.05,50954.0,42.586,42.6181,42.5779,42.6101,50954.0
2017-07-18 10:25:00,53.06,53.06,53.02,53.06,40546.0,42.6181,42.6181,42.586,42.6181,40546.0
2017-07-18 10:30:00,53.06,53.07,53.02,53.07,134384.0,42.6181,42.6261,42.586,42.6261,134384.0
2017-07-18 10:35:00,53.07,53.1,53.05,53.1,86540.0,42.6261,42.6502,42.6101,42.6502,86540.0
2017-07-18 10:40:00,53.1,53.11,53.0,53.03,228686.0,42.6502,42.6583,42.5699,42.594,228686.0
2017-07-18 10:45:00,53.03,53.08,52.99,53.06,93378.0,42.594,42.6342,42.5619,42.6181,93378.0
2017-07-18 10:50:00,53.07,53.07,53.01,53.05,61367.0,42.6261,42.6261,42.5779,42.6101,61367.0
2017-07-18 10:55:00,53.05,53.13,53.05,53.11,80005.0,42.6101,42.6743,42.6101,42.6583,80005.0
2017-07-18 11:00:00,53.11,53.11,53.06,53.09,54438.0,42.6583,42.6583,42.6181,42.6422,54438.0
2017-07-18 11:05:00,53.1,53.1,53.05,53.08,47727.0,42.6502,42.6502,42.6101,42.6342,47727.0
2017-07-18 11:10:00,53.08,53.16,53.07,53.16,55062.0,42.6342,42.6984,42.6261,42.6984,55062.0
2017-07-18 11:15:00,53.15,53.2,53.14,53.14,43770.0,42.6904,42.7305,42.6824,42.6824,43770.0
2017-07-18 11:20:00,53.14,53.19,53.14,53.15,41472.0,42.6824,42.7225,42.6824,42.6904,41472.0
2017-07-18 11:25:00,53.15,53.18,53.1,53.16,46875.0,42.6904,42.7145,42.6502,42.6984,46875.0
2017-07-18 11:30:00,53.15,53.16,53.13,53.15,54671.0,42.6904,42.6984,42.6743,42.6904,54671.0
2017-07-18 11:35:00,53.16,53.16,53.1,53.1,47746.0,42.6984,42.6984,42.6502,42.6502,47746.0
2017-07-18 11:40:00,53.1,53.17,53.09,53.16,55060.0,42.6502,42.7065,42.6422,42.6984,55060.0
2017-07-18 11:45:00,53.16,53.18,53.13,53.16,26749.0,42.6984,42.7145,42.6743,42.6984,26749.0
2017-07-18 11:50:00,53.16,53.17,53.13,53.15,37397.0,42.6984,42.7065,42.6743,42.6904,37397.0
2017-07-18 11:55:00,53.15,53.15,53.09,53.1,35363.0,42.6904,42.6904,42.6422,42.6502,35363.0
2017-07-18 12:00:00,53.11,53.17,53.11,53.16,48762.0,42.6583,42.7065,42.6583,42.6984,48762.0
2017-07-18 12:05:00,53.16,53.18,53.15,53.16,20802.0,42.6984,42.7145,42.6904,42.6984,20802.0
2017-07-18 12:10:00,53.17,53.19,53.16,53.18,42964.0,42.7065,42.7225,42.6984,42.7145,42964.0
2017-07-18 12:15:00,53.17,53.18,53.15,53.16,29936.0,42.7065,42.7145,42.6904,42.6984,29936.0
2017-07-18 12:20:00,53.16,53.19,53.16,53.18,25781.0,42.6984,42.7225,42.6984,42.7145,25781.0
2017-07-18 12:25:00,53.18,53.2,53.14,53.16,64271.0,42.7145,42.7305,42.6824,42.6984,64271.0
2017-07-18 12:30:00,53.15,53.15,53.12,53.12,11279.0,42.6904,42.6904,42.6663,42.6663,11279.0
2017-07-18 12:35:00,53.12,53.12,53.09,53.1,46536.0,42.6663,42.6663,42.6422,42.6502,46536.0
2017-07-18 12:40:00,53.11,53.12,53.09,53.11,46526.0,42.6583,42.6663,42.6422,42.6583,46526.0
2017-07-18 12:45:00,53.11,53.12,53.1,53.11,50608.0,42.6583,42.6663,42.6502,42.6583,50608.0
2017-07-18 12:50:00,53.11,53.13,53.1,53.12,42300.0,42.6583,42.6743,42.6502,42.6663,42300.0
2017-07-18 12:55:00,53.12,53.19,53.1,53.15,67244.0,42.6663,42.7225,42.6502,42.6904,67244.0
2017-07-18 13:00:00,53.15,53.15,53.1,53.11,22631.0,42.6904,42.6904,42.6502,42.6583,22631.0
2017-07-18 13:05:00,53.11,53.13,53.1,53.12,38623.0,42.6583,42.6743,42.6502,42.6663,38623.0
2017-07-18 13:10:00,53.13,53.18,53.13,53.18,23985.0,42.6743,42.7145,42.6743,42.7145,23985.0
2017-07-18 13:15:00,53.18,53.21,53.17,53.2,30667.0,42.7145,42.7386,42.7065,42.7305,30667.0
2017-07-18 13:20:00,53.2,53.24,53.2,53.24,24542.0,42.7305,42.7627,42.7305,42.7627,24542.0
2017-07-18 13:25:00,53.24,53.24,53.22,53.23,21765.0,42.7627,42.7627,42.7466,42.7546,21765.0
2017-07-18 13:30:00,53.23,53.29,53.23,53.29,33027.0,42.7546,42.8028,42.7546,42.8028,33027.0
2017-07-18 13:35:00,53.29,53.32,53.28,53.3,32873.0,42.8028,42.8269,42.7948,42.8109,32873.0
2017-07-18 13:40:00,53.3,53.32,53.29,53.3,25384.0,42.8109,42.8269,42.8028,42.8109,25384.0
2017-07-18 13:45:00,53.3,53.35,53.3,53.35,30149.0,42.8109,42.851,42.8109,42.851,30149.0
2017-07-18 13:50:00,53.34,53.36,53.32,53.32,29709.0,42.843,42.8591,42.8269,42.8269,29709.0
2017-07-18 13:55:00,53.31,53.33,53.31,53.31,17543.0,42.8189,42.835,42.8189,42.8189,17543.0
2017-07-18 14:00:00,53.31,53.32,53.29,53.29,27551.0,42.8189,42.8269,42.8028,42.8028,27551.0
2017-07-18 14:05:00,53.3,53.33,53.29,53.32,48595.0,42.8109,42.835,42.8028,42.8269,48595.0
2017-07-18 14:10:00,53.32,53.34,53.31,53.33,21369.0,42.8269,42.843,42.8189,42.835,21369.0
2017-07-18 14:15:00,53.33,53.35,53.3,53.31,38538.0,42.835,42.851,42.8109,42.8189,38538.0
2017-07-18 14:20:00,53.32,53.33,53.29,53.33,36773.0,42.8269,42.835,42.8028,42.835,36773.0
2017-07-18 14:25:00,53.32,53.33,53.3,53.31,37710.0,42.8269,42.835,42.8109,42.8189,37710.0
2017-07-18 14:30:00,53.31,53.32,53.3,53.31,37017.0,42.8189,42.8269,42.8109,42.8189,37017.0
2017-07-18 14:35:00,53.31,53.35,53.31,53.34,40166.0,42.8189,42.851,42.8189,42.843,40166.0
2017-07-18 14:40:00,53.34,53.37,53.33,53.37,31008.0,42.843,42.8671,42.835,42.8671,31008.0
2017-07-18 14:45:00,53.37,53.39,53.33,53.39,43517.0,42.8671,42.8832,42.835,42.8832,43517.0
2017-07-18 14:50:00,53.39,53.4,53.38,53.39,64443.0,42.8832,42.8912,42.8751,42.8832,64443.0
2017-07-18 14:55:00,53.38,53.39,53.38,53.39,44352.0,42.8751,42.8832,42.8751,42.8832,44352.0
2017-07-18 15:00:00,53.38,53.41,53.38,53.4,35741.0,42.8751,42.8992,42.8751,42.8912,35741.0
2017-07-18 15:05:00,53.39,53.44,53.39,53.43,73477.0,42.8832,42.9233,42.8832,42.9153,73477.0
2017-07-18 15:10:00,53.44,53.44,53.37,53.37,38495.0,42.9233,42.9233,42.8671,42.8671,38495.0
2017-07-18 15:15:00,53.37,53.37,53.33,53.35,65425.0,42.8671,42.8671,42.835,42.851,65425.0
2017-07-18 15:20:00,53.35,53.4,53.35,53.39,60859.0,42.851,42.8912,42.851,42.8832,60859.0
2017-07-18 15:25:00,53.39,53.42,53.39,53.41,50392.0,42.8832,42.9073,42.8832,42.8992,50392.0
2017-07-18 15:30:00,53.41,53.43,53.39,53.43,82259.0,42.8992,42.9153,42.8832,42.9153,82259.0
2017-07-18 15:35:00,53.43,53.46,53.42,53.45,99544.0,42.9153,42.9394,42.9073,42.9314,99544.0
2017-07-18 15:40:00,53.46,53.46,53.44,53.46,117302.0,42.9394,42.9394,42.9233,42.9394,117302.0
2017-07-18 15:45:00,53.46,53.51,53.45,53.51,311667.0,42.9394,42.9795,42.9314,42.9795,311667.0
2017-07-18 15:50:00,53.51,53.53,53.5,53.51,230080.0,42.9795,42.9956,42.9715,42.9795,230080.0
2017-07-18 15:55:00,53.51,53.54,53.5,53.53,377945.0,42.9795,43.0036,42.9715,42.9956,377945.0
2017-07-19 09:30:00,53.3,53.45,53.3,53.44,85126.0,42.8109,42.9314,42.8109,42.9233,85126.0
2017-07-19 09:35:00,53.45,53.49,53.37,53.4,49600.0,42.9314,42.9635,42.8671,42.8912,49600.0
2017-07-19 09:40:00,53.39,53.46,53.38,53.41,71541.0,42.8832,42.9394,42.8751,42.8992,71541.0
2017-07-19 09:45:00,53.42,53.58,53.41,53.58,165259.0,42.9073,43.0358,42.8992,43.0358,165259.0
2017-07-19 09:50:00,53.58,53.6,53.42,53.58,147852.0,43.0358,43.0518,42.9073,43.0358,147852.0
2017-07-19 09:55:00,53.58,53.62,53.48,53.49,66300.0,43.0358,43.0679,42.9554,42.9635,66300.0
2017-07-19 10:00:00,53.5,53.57,53.49,53.51,87108.0,42.9715,43.0277,42.9635,42.9795,87108.0
2017-07-19 10:05:00,53.51,53.57,53.51,53.53,41804.0,42.9795,43.0277,42.9795,42.9956,41804.0
2017-07-19 10:10:00,53.54,53.55,53.33,53.37,235746.0,43.0036,43.0117,42.835,42.8671,235746.0
2017-07-19 10:15:00,53.37,53.52,53.37,53.43,138534.0,42.8671,42.9876,42.8671,42.9153,138534.0
2017-07-19 10:20:00,53.42,53.42,53.34,53.41,87016.0,42.9073,42.9073,42.843,42.8992,87016.0
2017-07-19 10:25:00,53.41,53.52,53.41,53.5,82472.0,42.8992,42.9876,42.8992,42.9715,82472.0
2017-07-19 10:30:00,53.5,53.53,53.42,53.44,73719.0,42.9715,42.9956,42.9073,42.9233,73719.0
2017-07-19 10:35:00,53.44,53.55,53.44,53.51,54657.0,42.9233,43.0117,42.9233,42.9795,54657.0
2017-07-19 10:40:00,53.51,53.53,53.41,53.43,54001.0,42.9795,42.9956,42.8992,42.9153,54001.0
2017-07-19 10:45:00,53.43,53.48,53.39,53.48,81620.0,42.9153,42.9554,42.8832,42.9554,81620.0
2017-07-19 10:50:00,53.48,53.49,53.42,53.44,49686.0,42.9554,42.9635,42.9073,42.9233,49686.0
2017-07-19 10:55:00,53.44,53.48,53.42,53.48,98707.0,42.9233,42.9554,42.9073,42.9554,98707.0
2017-07-19 11:00:00,53.48,53.52,53.46,53.5,69779.0,42.9554,42.9876,42.9394,42.9715,69779.0
2017-07-19 11:05:00,53.5,53.51,53.45,53.47,134629.0,42.9715,42.9795,42.9314,42.9474,134629.0
2017-07-19 11:10:00,53.47,53.5,53.46,53.48,58296.0,42.9474,42.9715,42.9394,42.9554,58296.0
2017-07-19 11:15:00,53.48,53.54,53.46,53.51,90686.0,42.9554,43.0036,42.9394,42.9795,90686.0
2017-07-19 11:20:00,53.51,53.52,53.47,53.48,54124.0,42.9795,42.9876,42.9474,42.9554,54124.0
2017-07-19 11:25:00,53.48,53.5,53.45,53.48,166790.0,42.9554,42.9715,42.9314,42.9554,166790.0
2017-07-19 11:30:00,53.48,53.54,53.47,53.54,72539.0,42.9554,43.0036,42.9474,43.0036,72539.0
2017-07-19 11:35:00,53.54,53.57,53.49,53.56,82786.0,43.0036,43.0277,42.9635,43.0197,82786.0
2017-07-19 11:40:00,53.57,53.57,53.54,53.56,52247.0,43.0277,43.0277,43.0036,43.0197,52247.0
2017-07-19 11:45:00,53.56,53.56,53.5,53.51,61051.0,43.0197,43.0197,42.9715,42.9795,61051.0
2017-07-19 11:50:00,53.51,53.52,53.45,53.52,67056.0,42.9795,42.9876,42.9314,42.9876,67056.0
2017-07-19 11:55:00,53.51,53.53,53.47,53.5,56582.0,42.9795,42.9956,42.9474,42.9715,56582.0
2017-07-19 12:00:00,53.5,53.51,53.45,53.45,56260.0,42.9715,42.9795,42.9314,42.9314,56260.0
2017-07-19 12:05:00,53.45,53.49,53.43,53.46,52995.0,42.9314,42.9635,42.9153,42.9394,52995.0
2017-07-19 12:10:00,53.45,53.47,53.43,53.45,57690.0,42.9314,42.9474,42.9153,42.9314,57690.0
2017-07-19 12:15:00,53.46,53.47,53.43,53.44,52017.0,42.9394,42.9474,42.9153,42.9233,52017.0
2017-07-19 12:20:00,53.43,53.47,53.42,53.43,32764.0,42.9153,42.9474,42.9073,42.9153,32764.0
2017-07-19 12:25:00,53.42,53.46,53.42,53.45,61449.0,42.9073,42.9394,42.9073,42.9314,61449.0
2017-07-19 12:30:00,53.45,53.48,53.43,53.44,49967.0,42.9314,42.9554,42.9153,42.9233,49967.0
2017-07-19 12:35:00,53.43,53.45,53.37,53.38,137893.0,42.9153,42.9314,42.8671,42.8751,137893.0
2017-07-19 12:40:00,53.37,53.38,53.26,53.27,119790.0,42.8671,42.8751,42.7787,42.7868,119790.0
2017-07-19 12:45:00,53.26,53.35,53.25,53.33,144906.0,42.7787,42.851,42.7707,42.835,144906.0
2017-07-19 12:50:00,53.33,53.34,53.2,53.2,153856.0,42.835,42.843,42.7305,42.7305,153856.0
2017-07-19 12:55:00,53.19,53.23,53.05,53.08,197448.0,42.7225,42.7546,42.6101,42.6342,197448.0
2017-07-19 13:00:00,53.08,53.08,52.94,52.94,176837.0,42.6342,42.6342,42.5217,42.5217,176837.0
2017-07-19 13:05:00,52.94,53.07,52.94,53.02,103533.0,42.5217,42.6261,42.5217,42.586,103533.0
2017-07-19 13:10:00,53.03,53.07,52.99,53.07,125300.0,42.594,42.6261,42.5619,42.6261,125300.0
2017-07-19 13:15:00,53.06,53.07,52.99,52.99,72770.0,42.6181,42.6261,42.5619,42.5619,72770.0
2017-07-19 13:20:00,53.0,53.06,52.98,53.05,64469.0,42.5699,42.6181,42.5538,42.6101,64469.0
2017-07-19 13:25:00,53.05,53.05,52.76,52.77,104583.0,42.6101,42.6101,42.3771,42.3852,104583.0
2017-07-19 13:30:00,52.77,52.84,52.72,52.78,276314.0,42.3852,42.4414,42.345,42.3932,276314.0
2017-07-19 13:35:00,52.79,52.82,52.69,52.73,100267.0,42.4012,42.4253,42.3209,42.353,100267.0
2017-07-19 13:40:00,52.73,52.74,52.64,52.68,82263.0,42.353,42.3611,42.2808,42.3129,82263.0
2017-07-19 13:45:00,52.67,52.76,52.63,52.73,245505.0,42.3048,42.3771,42.2727,42.353,245505.0
2017-07-19 13:50:00,52.73,52.76,52.7,52.73,103450.0,42.353,42.3771,42.3289,42.353,103450.0
2017-07-19 13:55:00,52.73,52.76,52.62,52.67,138182.0,42.353,42.3771,42.2647,42.3048,138182.0
2017-07-19 14:00:00,52.67,52.74,52.65,52.73,88999.0,42.3048,42.3611,42.2888,42.353,88999.0
2017-07-19 14:05:00,52.73,52.83,52.73,52.8,147684.0,42.353,42.4334,42.353,42.4093,147684.0
2017-07-19 14:10:00,52.8,52.82,52.74,52.81,68458.0,42.4093,42.4253,42.3611,42.4173,68458.0
2017-07-19 14:15:00,52.81,52.86,52.79,52.81,394260.0,42.4173,42.4575,42.4012,42.4173,394260.0
2017-07-19 14:20:00,52.81,52.82,52.65,52.67,135546.0,42.4173,42.4253,42.2888,42.3048,135546.0
2017-07-19 14:25:00,52.68,52.77,52.67,52.75,172288.0,42.3129,42.3852,42.3048,42.3691,172288.0
2017-07-19 14:30:00,52.74,52.81,52.74,52.81,96061.0,42.3611,42.4173,42.3611,42.4173,96061.0
2017-07-19 14:35:00,52.8,52.96,52.78,52.93,117351.0,42.4093,42.5378,42.3932,42.5137,117351.0
2017-07-19 14:40:00,52.93,53.02,52.93,53.01,75901.0,42.5137,42.586,42.5137,42.5779,75901.0
2017-07-19 14:45:00,53.01,53.01,52.91,52.93,111869.0,42.5779,42.5779,42.4976,42.5137,111869.0
2017-07-19 14:50:00,52.94,52.99,52.92,52.94,62837.0,42.5217,42.5619,42.5057,42.5217,62837.0
2017-07-19 14:55:00,52.93,53.0,52.91,52.99,49580.0,42.5137,42.5699,42.4976,42.5619,49580.0
2017-07-19 15:00:00,52.99,53.02,52.92,52.92,82536.0,42.5619,42.586,42.5057,42.5057,82536.0
2017-07-19 15:05:00,52.93,53.05,52.92,53.05,82222.0,42.5137,42.6101,42.5057,42.6101,82222.0
2017-07-19 15:10:00,53.05,53.06,52.99,53.04,79131.0,42.6101,42.6181,42.5619,42.602,79131.0
2017-07-19 15:15:00,53.05,53.05,52.99,53.04,62257.0,42.6101,42.6101,42.5619,42.602,62257.0
2017-07-19 15:20:00,53.03,53.13,52.99,53.12,99121.0,42.594,42.6743,42.5619,42.6663,99121.0
2017-07-19 15:25:00,53.11,53.14,53.1,53.14,162619.0,42.6583,42.6824,42.6502,42.6824,162619.0
2017-07-19 15:30:00,53.13,53.14,53.01,53.09,153013.0,42.6743,42.6824,42.5779,42.6422,153013.0
2017-07-19 15:35:00,53.1,53.14,53.03,53.1,151455.0,42.6502,42.6824,42.594,42.6502,151455.0
2017-07-19 15:40:00,53.09,53.16,53.06,53.16,143457.0,42.6422,42.6984,42.6181,42.6984,143457.0
2017-07-19 15:45:00,53.16,53.16,53.14,53.14,167223.0,42.6984,42.6984,42.6824,42.6824,167223.0
2017-07-19 15:50:00,53.15,53.18,53.02,53.02,209946.0,42.6904,42.7145,42.586,42.586,209946.0
2017-07-19 15:55:00,53.03,53.06,52.92,53.04,458393.0,42.594,42.6181,42.5057,42.602,458393.0
2017-07-20 09:30:00,53.56,53.77,53.26,53.68,184971.0,43.0197,43.1884,42.7787,43.1161,184971.0
2017-07-20 09:35:00,53.67,54.5,53.62,54.5,189255.0,43.1081,43.7747,43.0679,43.7747,189255.0
2017-07-20 09:40:00,54.5,54.51,54.12,54.2,277060.0,43.7747,43.7827,43.4695,43.5338,277060.0
2017-07-20 09:45:00,54.2,54.26,53.9,53.99,135934.0,43.5338,43.5819,43.2928,43.3651,135934.0
2017-07-20 09:50:00,54.0,54.09,53.94,54.07,123346.0,43.3731,43.4454,43.3249,43.4293,123346.0
2017-07-20 09:55:00,54.07,54.17,53.8,53.88,204173.0,43.4293,43.5097,43.2125,43.2767,204173.0
2017-07-20 10:00:00,53.88,54.06,53.86,54.0,110651.0,43.2767,43.4213,43.2607,43.3731,110651.0
2017-07-20 10:05:00,54.0,54.15,54.0,54.04,49999.0,43.3731,43.4936,43.3731,43.4052,49999.0
2017-07-20 10:10:00,54.04,54.12,54.02,54.08,59925.0,43.4052,43.4695,43.3892,43.4374,59925.0
2017-07-20 10:15:00,54.08,54.25,54.07,54.21,83015.0,43.4374,43.5739,43.4293,43.5418,83015.0
2017-07-20 10:20:00,54.21,54.28,54.21,54.23,72551.0,43.5418,43.598,43.5418,43.5579,72551.0
2017-07-20 10:25:00,54.23,54.25,54.17,54.25,70174.0,43.5579,43.5739,43.5097,43.5739,70174.0
2017-07-20 10:30:00,54.24,54.28,54.14,54.25,167316.0,43.5659,43.598,43.4856,43.5739,167316.0
2017-07-20 10:35:00,54.25,54.32,54.23,54.24,148838.0,43.5739,43.6301,43.5579,43.5659,148838.0
2017-07-20 10:40:00,54.25,54.36,54.22,54.36,130450.0,43.5739,43.6623,43.5498,43.6623,130450.0
2017-07-20 10:45:00,54.36,54.36,54.27,54.36,89255.0,43.6623,43.6623,43.59,43.6623,89255.0
2017-07-20 10:50:00,54.35,54.43,54.29,54.41,154578.0,43.6542,43.7185,43.606,43.7024,154578.0
2017-07-20 10:55:00,54.41,54.47,54.36,54.38,42346.0,43.7024,43.7506,43.6623,43.6783,42346.0
2017-07-20 11:00:00,54.38,54.44,54.32,54.43,58810.0,43.6783,43.7265,43.6301,43.7185,58810.0
2017-07-20 11:05:00,54.43,54.56,54.42,54.54,66961.0,43.7185,43.8229,43.7105,43.8068,66961.0
2017-07-20 11:10:00,54.55,54.59,54.49,54.51,75128.0,43.8149,43.847,43.7667,43.7827,75128.0
2017-07-20 11:15:00,54.51,54.52,54.32,54.32,158271.0,43.7827,43.7908,43.6301,43.6301,158271.0
2017-07-20 11:20:00,54.32,54.4,54.25,54.26,125129.0,43.6301,43.6944,43.5739,43.5819,125129.0
2017-07-20 11:25:00,54.26,54.31,54.21,54.3,62913.0,43.5819,43.6221,43.5418,43.6141,62913.0
2017-07-20 11:30:00,54.29,54.29,54.09,54.1,88258.0,43.606,43.606,43.4454,43.4534,88258.0
2017-07-20 11:35:00,54.1,54.14,54.02,54.02,75385.0,43.4534,43.4856,43.3892,43.3892,75385.0
2017-07-20 11:40:00,54.02,54.08,53.89,54.04,276171.0,43.3892,43.4374,43.2848,43.4052,276171.0
2017-07-20 11:45:00,54.04,54.04,54.0,54.03,70861.0,43.4052,43.4052,43.3731,43.3972,70861.0
2017-07-20 11:50:00,54.03,54.18,54.02,54.09,35778.0,43.3972,43.5177,43.3892,43.4454,35778.0
2017-07-20 11:55:00,54.11,54.23,54.08,54.2,81351.0,43.4615,43.5579,43.4374,43.5338,81351.0
2017-07-20 12:00:00,54.19,54.3,54.19,54.22,41482.0,43.5257,43.6141,43.5257,43.5498,41482.0
2017-07-20 12:05:00,54.23,54.24,54.1,54.11,56468.0,43.5579,43.5659,43.4534,43.4615,56468.0
2017-07-20 12:10:00,54.12,54.19,54.11,54.19,20447.0,43.4695,43.5257,43.4615,43.5257,20447.0
2017-07-20 12:15:00,54.19,54.2,54.15,54.17,29327.0,43.5257,43.5338,43.4936,43.5097,29327.0
2017-07-20 12:20:00,54.16,54.18,54.14,54.14,18561.0,43.5016,43.5177,43.4856,43.4856,18561.0
2017-07-20 12:25:00,54.15,54.2,54.13,54.18,18456.0,43.4936,43.5338,43.4775,43.5177,18456.0
2017-07-20 12:30:00,54.18,54.22,54.18,54.22,13723.0,43.5177,43.5498,43.5177,43.5498,13723.0
2017-07-20 12:35:00,54.22,54.26,54.2,54.21,25841.0,43.5498,43.5819,43.5338,43.5418,25841.0
2017-07-20 12:40:00,54.22,54.26,54.21,54.23,25044.0,43.5498,43.5819,43.5418,43.5579,25044.0
2017-07-20 12:45:00,54.23,54.27,54.18,54.19,37106.0,43.5579,43.59,43.5177,43.5257,37106.0
2017-07-20 12:50:00,54.2,54.22,54.18,54.19,28673.0,43.5338,43.5498,43.5177,43.5257,28673.0
2017-07-20 12:55:00,54.19,54.2,54.17,54.19,27838.0,43.5257,43.5338,43.5097,43.5257,27838.0
2017-07-20 13:00:00,54.2,54.25,54.17,54.18,69812.0,43.5338,43.5739,43.5097,43.5177,69812.0
2017-07-20 13:05:00,54.18,54.23,54.17,54.19,46834.0,43.5177,43.5579,43.5097,43.5257,46834.0
2017-07-20 13:10:00,54.18,54.22,54.18,54.22,39456.0,43.5177,43.5498,43.5177,43.5498,39456.0
2017-07-20 13:15:00,54.22,54.28,54.21,54.28,10830.0,43.5498,43.598,43.5418,43.598,10830.0
2017-07-20 13:20:00,54.28,54.28,54.26,54.27,11456.0,43.598,43.598,43.5819,43.59,11456.0
2017-07-20 13:25:00,54.27,54.28,54.25,54.25,51029.0,43.59,43.598,43.5739,43.5739,51029.0
2017-07-20 13:30:00,54.25,54.26,54.18,54.19,36829.0,43.5739,43.5819,43.5177,43.5257,36829.0
2017-07-20 13:35:00,54.2,54.2,54.14,54.14,68819.0,43.5338,43.5338,43.4856,43.4856,68819.0
2017-07-20 13:40:00,54.15,54.19,54.11,54.18,94844.0,43.4936,43.5257,43.4615,43.5177,94844.0
2017-07-20 13:45:00,54.18,54.19,54.12,54.13,155699.0,43.5177,43.5257,43.4695,43.4775,155699.0
2017-07-20 13:50:00,54.13,54.19,54.12,54.15,53165.0,43.4775,43.5257,43.4695,43.4936,53165.0
2017-07-20 13:55:00,54.15,54.18,54.15,54.17,30917.0,43.4936,43.5177,43.4936,43.5097,30917.0
2017-07-20 14:00:00,54.17,54.21,54.15,54.21,63647.0,43.5097,43.5418,43.4936,43.5418,63647.0
2017-07-20 14:05:00,54.21,54.21,54.1,54.11,51348.0,43.5418,43.5418,43.4534,43.4615,51348.0
2017-07-20 14:10:00,54.11,54.13,54.11,54.13,111302.0,43.4615,43.4775,43.4615,43.4775,111302.0
2017-07-20 14:15:00,54.12,54.12,54.1,54.12,41591.0,43.4695,43.4695,43.4534,43.4695,41591.0
2017-07-20 14:20:00,54.12,54.12,53.95,53.95,71728.0,43.4695,43.4695,43.333,43.333,71728.0
2017-07-20 14:25:00,53.96,53.96,53.82,53.84,71146.0,43.341,43.341,43.2285,43.2446,71146.0
2017-07-20 14:30:00,53.84,53.98,53.84,53.96,66822.0,43.2446,43.357,43.2446,43.341,66822.0
2017-07-20 14:35:00,53.96,53.99,53.91,53.93,75319.0,43.341,43.3651,43.3008,43.3169,75319.0
2017-07-20 14:40:00,53.93,53.98,53.92,53.98,51280.0,43.3169,43.357,43.3089,43.357,51280.0
2017-07-20 14:45:00,53.98,54.0,53.91,53.91,63886.0,43.357,43.3731,43.3008,43.3008,63886.0
2017-07-20 14:50:00,53.92,53.99,53.89,53.98,63961.0,43.3089,43.3651,43.2848,43.357,63961.0
2017-07-20 14:55:00,53.99,53.99,53.96,53.97,77089.0,43.3651,43.3651,43.341,43.349,77089.0
2017-07-20 15:00:00,53.97,53.97,53.96,53.97,64507.0,43.349,43.349,43.341,43.349,64507.0
2017-07-20 15:05:00,53.96,53.97,53.85,53.86,86946.0,43.341,43.349,43.2526,43.2607,86946.0
2017-07-20 15:10:00,53.87,53.94,53.86,53.91,60585.0,43.2687,43.3249,43.2607,43.3008,60585.0
2017-07-20 15:15:00,53.91,53.92,53.82,53.82,51558.0,43.3008,43.3089,43.2285,43.2285,51558.0
2017-07-20 15:20:00,53.82,53.91,53.81,53.91,65654.0,43.2285,43.3008,43.2205,43.3008,65654.0
2017-07-20 15:25:00,53.9,53.93,53.87,53.87,59443.0,43.2928,43.3169,43.2687,43.2687,59443.0
2017-07-20 15:30:00,53.87,53.91,53.86,53.91,93668.0,43.2687,43.3008,43.2607,43.3008,93668.0
2017-07-20 15:35:00,53.91,53.91,53.87,53.87,39967.0,43.3008,43.3008,43.2687,43.2687,39967.0
2017-07-20 15:40:00,53.88,53.98,53.85,53.98,102570.0,43.2767,43.357,43.2526,43.357,102570.0
2017-07-20 15:45:00,53.98,53.99,53.93,53.94,104121.0,43.357,43.3651,43.3169,43.3249,104121.0
2017-07-20 15:50:00,53.94,53.95,53.88,53.91,185833.0,43.3249,43.333,43.2767,43.3008,185833.0
2017-07-20 15:55:00,53.9,53.93,53.85,53.92,317167.0,43.2928,43.3169,43.2526,43.3089,317167.0
2017-07-21 09:30:00,53.75,54.03,53.75,53.89,463478.0,43.1723,43.3972,43.1723,43.2848,463478.0
2017-07-21 09:35:00,53.89,53.96,53.7,53.76,144920.0,43.2848,43.341,43.1322,43.1803,144920.0
2017-07-21 09:40:00,53.77,53.93,53.75,53.92,57197.0,43.1884,43.3169,43.1723,43.3089,57197.0
2017-07-21 09:45:00,53.91,53.91,53.76,53.82,78925.0,43.3008,43.3008,43.1803,43.2285,78925.0
2017-07-21 09:50:00,53.82,53.86,53.73,53.76,121196.0,43.2285,43.2607,43.1562,43.1803,121196.0
2017-07-21 09:55:00,53.76,53.89,53.7,53.72,53559.0,43.1803,43.2848,43.1322,43.1482,53559.0
2017-07-21 10:00:00,53.72,53.72,53.5,53.58,100608.0,43.1482,43.1482,42.9715,43.0358,100608.0
2017-07-21 10:05:00,53.57,53.59,53.47,53.47,145058.0,43.0277,43.0438,42.9474,42.9474,145058.0
2017-07-21 10:10:00,53.48,53.59,53.46,53.52,69716.0,42.9554,43.0438,42.9394,42.9876,69716.0
2017-07-21 10:15:00,53.51,53.52,53.43,53.45,65753.0,42.9795,42.9876,42.9153,42.9314,65753.0
2017-07-21 10:20:00,53.46,53.57,53.45,53.56,50388.0,42.9394,43.0277,42.9314,43.0197,50388.0
2017-07-21 10:25:00,53.57,53.59,53.55,53.58,39564.0,43.0277,43.0438,43.0117,43.0358,39564.0
2017-07-21 10:30:00,53.58,53.6,53.56,53.58,109757.0,43.0358,43.0518,43.0197,43.0358,109757.0
2017-07-21 10:35:00,53.58,53.59,53.5,53.53,87091.0,43.0358,43.0438,42.9715,42.9956,87091.0
2017-07-21 10:40:00,53.54,53.55,53.41,53.41,76621.0,43.0036,43.0117,42.8992,42.8992,76621.0
2017-07-21 10:45:00,53.41,53.44,53.38,53.41,86455.0,42.8992,42.9233,42.8751,42.8992,86455.0
2017-07-21 10:50:00,53.41,53.43,53.34,53.38,85781.0,42.8992,42.9153,42.843,42.8751,85781.0
2017-07-21 10:55:00,53.38,53.43,53.34,53.38,53679.0,42.8751,42.9153,42.843,42.8751,53679.0
2017-07-21 11:00:00,53.38,53.43,53.37,53.42,38474.0,42.8751,42.9153,42.8671,42.9073,38474.0
2017-07-21 11:05:00,53.41,53.43,53.38,53.43,69737.0,42.8992,42.9153,42.8751,42.9153,69737.0
2017-07-21 11:10:00,53.42,53.44,53.39,53.4,67250.0,42.9073,42.9233,42.8832,42.8912,67250.0
2017-07-21 11:15:00,53.41,53.44,53.38,53.39,65494.0,42.8992,42.9233,42.8751,42.8832,65494.0
2017-07-21 11:20:00,53.39,53.43,53.34,53.43,50292.0,42.8832,42.9153,42.843,42.9153,50292.0
2017-07-21 11:25:00,53.43,53.43,53.28,53.29,40057.0,42.9153,42.9153,42.7948,42.8028,40057.0
2017-07-21 11:30:00,53.28,53.28,53.22,53.25,58735.0,42.7948,42.7948,42.7466,42.7707,58735.0
2017-07-21 11:35:00,53.25,53.38,53.25,53.37,63157.0,42.7707,42.8751,42.7707,42.8671,63157.0
2017-07-21 11:40:00,53.38,53.38,53.31,53.36,57780.0,42.8751,42.8751,42.8189,42.8591,57780.0
2017-07-21 11:45:00,53.36,53.37,53.33,53.35,35875.0,42.8591,42.8671,42.835,42.851,35875.0
2017-07-21 11:50:00,53.35,53.4,53.34,53.39,44459.0,42.851,42.8912,42.843,42.8832,44459.0
2017-07-21 11:55:00,53.38,53.42,53.35,53.41,31985.0,42.8751,42.9073,42.851,42.8992,31985.0
2017-07-21 12:00:00,53.41,53.47,53.4,53.46,45849.0,42.8992,42.9474,42.8912,42.9394,45849.0
2017-07-21 12:05:00,53.47,53.48,53.44,53.44,34779.0,42.9474,42.9554,42.9233,42.9233,34779.0
2017-07-21 12:10:00,53.44,53.52,53.44,53.49,40781.0,42.9233,42.9876,42.9233,42.9635,40781.0
2017-07-21 12:15:00,53.49,53.5,53.45,53.46,24170.0,42.9635,42.9715,42.9314,42.9394,24170.0
2017-07-21 12:20:00,53.45,53.48,53.44,53.45,27711.0,42.9314,42.9554,42.9233,42.9314,27711.0
2017-07-21 12:25:00,53.45,53.46,53.38,53.41,52856.0,42.9314,42.9394,42.8751,42.8992,52856.0
2017-07-21 12:30:00,53.41,53.46,53.38,53.46,33721.0,42.8992,42.9394,42.8751,42.9394,33721.0
2017-07-21 12:35:00,53.46,53.49,53.44,53.49,29568.0,42.9394,42.9635,42.9233,42.9635,29568.0
2017-07-21 12:40:00,53.49,53.5,53.47,53.48,26438.0,42.9635,42.9715,42.9474,42.9554,26438.0
2017-07-21 12:45:00,53.47,53.51,53.47,53.5,21979.0,42.9474,42.9795,42.9474,42.9715,21979.0
2017-07-21 12:50:00,53.49,53.49,53.43,53.48,41878.0,42.9635,42.9635,42.9153,42.9554,41878.0
2017-07-21 12:55:00,53.48,53.49,53.47,53.48,10773.0,42.9554,42.9635,42.9474,42.9554,10773.0
2017-07-21 13:00:00,53.48,53.5,53.45,53.5,33145.0,42.9554,42.9715,42.9314,42.9715,33145.0
2017-07-21 13:05:00,53.5,53.53,53.49,53.51,25646.0,42.9715,42.9956,42.9635,42.9795,25646.0
2017-07-21 13:10:00,53.51,53.54,53.5,53.53,41095.0,42.9795,43.0036,42.9715,42.9956,41095.0
2017-07-21 13:15:00,53.52,53.57,53.52,53.57,24398.0,42.9876,43.0277,42.9876,43.0277,24398.0
2017-07-21 13:20:00,53.56,53.57,53.5,53.5,31689.0,43.0197,43.0277,42.9715,42.9715,31689.0
2017-07-21 13:25:00,53.5,53.56,53.5,53.55,40906.0,42.9715,43.0197,42.9715,43.0117,40906.0
2017-07-21 13:30:00,53.55,53.57,53.54,53.55,16342.0,43.0117,43.0277,43.0036,43.0117,16342.0
2017-07-21 13:35:00,53.55,53.55,53.5,53.51,52665.0,43.0117,43.0117,42.9715,42.9795,52665.0
2017-07-21 13:40:00,53.51,53.56,53.51,53.55,24619.0,42.9795,43.0197,42.9795,43.0117,24619.0
2017-07-21 13:45:00,53.55,53.58,53.53,53.57,26711.0,43.0117,43.0358,42.9956,43.0277,26711.0
2017-07-21 13:50:00,53.56,53.56,53.5,53.5,14784.0,43.0197,43.0197,42.9715,42.9715,14784.0
2017-07-21 13:55:00,53.51,53.53,53.48,53.49,25322.0,42.9795,42.9956,42.9554,42.9635,25322.0
2017-07-21 14:00:00,53.49,53.5,53.47,53.48,23625.0,42.9635,42.9715,42.9474,42.9554,23625.0
2017-07-21 14:05:00,53.48,53.5,53.46,53.47,18742.0,42.9554,42.9715,42.9394,42.9474,18742.0
2017-07-21 14:10:00,53.46,53.47,53.43,53.43,37691.0,42.9394,42.9474,42.9153,42.9153,37691.0
2017-07-21 14:15:00,53.44,53.49,53.42,53.49,47927.0,42.9233,42.9635,42.9073,42.9635,47927.0
2017-07-21 14:20:00,53.49,53.51,53.48,53.5,49378.0,42.9635,42.9795,42.9554,42.9715,49378.0
2017-07-21 14:25:00,53.49,53.5,53.44,53.46,56396.0,42.9635,42.9715,42.9233,42.9394,56396.0
2017-07-21 14:30:00,53.45,53.49,53.45,53.49,55942.0,42.9314,42.9635,42.9314,42.9635,55942.0
2017-07-21 14:35:00,53.49,53.49,53.46,53.47,25576.0,42.9635,42.9635,42.9394,42.9474,25576.0
2017-07-21 14:40:00,53.48,53.48,53.42,53.42,54860.0,42.9554,42.9554,42.9073,42.9073,54860.0
2017-07-21 14:45:00,53.42,53.43,53.41,53.41,17608.0,42.9073,42.9153,42.8992,42.8992,17608.0
2017-07-21 14:50:00,53.41,53.42,53.4,53.41,18356.0,42.8992,42.9073,42.8912,42.8992,18356.0
2017-07-21 14:55:00,53.41,53.44,53.4,53.44,65655.0,42.8992,42.9233,42.8912,42.9233,65655.0
2017-07-21 15:00:00,53.44,53.49,53.43,53.44,53707.0,42.9233,42.9635,42.9153,42.9233,53707.0
2017-07-21 15:05:00,53.44,53.44,53.4,53.42,40871.0,42.9233,42.9233,42.8912,42.9073,40871.0
2017-07-21 15:10:00,53.41,53.42,53.38,53.38,68673.0,42.8992,42.9073,42.8751,42.8751,68673.0
2017-07-21 15:15:00,53.39,53.39,53.34,53.36,45708.0,42.8832,42.8832,42.843,42.8591,45708.0
2017-07-21 15:20:00,53.35,53.36,53.33,53.33,55941.0,42.851,42.8591,42.835,42.835,55941.0
2017-07-21 15:25:00,53.34,53.34,53.25,53.25,92863.0,42.843,42.843,42.7707,42.7707,92863.0
2017-07-21 15:30:00,53.26,53.39,53.25,53.34,91819.0,42.7787,42.8832,42.7707,42.843,91819.0
2017-07-21 15:35:00,53.33,53.4,53.33,53.36,63334.0,42.835,42.8912,42.835,42.8591,63334.0
2017-07-21 15:40:00,53.36,53.38,53.34,53.36,73223.0,42.8591,42.8751,42.843,42.8591,73223.0
2017-07-21 15:45:00,53.35,53.36,53.3,53.32,124116.0,42.851,42.8591,42.8109,42.8269,124116.0
2017-07-21 15:50:00,53.33,53.36,53.32,53.36,127680.0,42.835,42.8591,42.8269,42.8591,127680.0
2017-07-21 15:55:00,53.36,53.39,53.35,53.37,261427.0,42.8591,42.8832,42.851,42.8671,261427.0
2017-07-24 09:30:00,53.35,53.55,53.35,53.53,42181.0,42.851,43.0117,42.851,42.9956,42181.0
2017-07-24 09:35:00,53.55,53.59,53.49,53.56,34767.0,43.0117,43.0438,42.9635,43.0197,34767.0
2017-07-24 09:40:00,53.54,53.59,53.51,53.55,54406.0,43.0036,43.0438,42.9795,43.0117,54406.0
2017-07-24 09:45:00,53.55,53.59,53.54,53.58,68145.0,43.0117,43.0438,43.0036,43.0358,68145.0
2017-07-24 09:50:00,53.58,53.59,53.49,53.49,53328.0,43.0358,43.0438,42.9635,42.9635,53328.0
2017-07-24 09:55:00,53.49,53.57,53.47,53.54,141149.0,42.9635,43.0277,42.9474,43.0036,141149.0
2017-07-24 10:00:00,53.55,53.55,53.48,53.49,66824.0,43.0117,43.0117,42.9554,42.9635,66824.0
2017-07-24 10:05:00,53.48,53.52,53.48,53.52,69540.0,42.9554,42.9876,42.9554,42.9876,69540.0
2017-07-24 10:10:00,53.52,53.52,53.48,53.48,25139.0,42.9876,42.9876,42.9554,42.9554,25139.0
2017-07-24 10:15:00,53.49,53.54,53.48,53.54,48589.0,42.9635,43.0036,42.9554,43.0036,48589.0
2017-07-24 10:20:00,53.54,53.56,53.53,53.54,60587.0,43.0036,43.0197,42.9956,43.0036,60587.0
2017-07-24 10:25:00,53.54,53.54,53.48,53.51,54548.0,43.0036,43.0036,42.9554,42.9795,54548.0
2017-07-24 10:30:00,53.51,53.54,53.46,53.48,48258.0,42.9795,43.0036,42.9394,42.9554,48258.0
2017-07-24 10:35:00,53.48,53.51,53.47,53.48,19347.0,42.9554,42.9795,42.9474,42.9554,19347.0
2017-07-24 10:40:00,53.48,53.52,53.48,53.51,18499.0,42.9554,42.9876,42.9554,42.9795,18499.0
2017-07-24 10:45:00,53.5,53.51,53.47,53.51,29879.0,42.9715,42.9795,42.9474,42.9795,29879.0
2017-07-24 10:50:00,53.51,53.52,53.48,53.52,26316.0,42.9795,42.9876,42.9554,42.9876,26316.0
2017-07-24 10:55:00,53.52,53.53,53.46,53.46,30112.0,42.9876,42.9956,42.9394,42.9394,30112.0
2017-07-24 11:00:00,53.46,53.49,53.45,53.47,40131.0,42.9394,42.9635,42.9314,42.9474,40131.0
2017-07-24 11:05:00,53.47,53.48,53.46,53.47,28434.0,42.9474,42.9554,42.9394,42.9474,28434.0
2017-07-24 11:10:00,53.47,53.48,53.39,53.4,34965.0,42.9474,42.9554,42.8832,42.8912,34965.0
2017-07-24 11:15:00,53.39,53.44,53.39,53.43,38218.0,42.8832,42.9233,42.8832,42.9153,38218.0
2017-07-24 11:20:00,53.43,53.43,53.35,53.35,46543.0,42.9153,42.9153,42.851,42.851,46543.0
2017-07-24 11:25:00,53.35,53.36,53.29,53.32,24265.0,42.851,42.8591,42.8028,42.8269,24265.0
2017-07-24 11:30:00,53.32,53.37,53.31,53.35,26600.0,42.8269,42.8671,42.8189,42.851,26600.0
2017-07-24 11:35:00,53.34,53.41,53.33,53.41,19355.0,42.843,42.8992,42.835,42.8992,19355.0
2017-07-24 11:40:00,53.41,53.42,53.38,53.4,28259.0,42.8992,42.9073,42.8751,42.8912,28259.0
2017-07-24 11:45:00,53.4,53.42,53.37,53.39,16475.0,42.8912,42.9073,42.8671,42.8832,16475.0
2017-07-24 11:50:00,53.4,53.4,53.32,53.35,18139.0,42.8912,42.8912,42.8269,42.851,18139.0
2017-07-24 11:55:00,53.35,53.38,53.34,53.37,14956.0,42.851,42.8751,42.843,42.8671,14956.0
2017-07-24 12:00:00,53.37,53.42,53.37,53.4,41648.0,42.8671,42.9073,42.8671,42.8912,41648.0
2017-07-24 12:05:00,53.4,53.45,53.4,53.45,41043.0,42.8912,42.9314,42.8912,42.9314,41043.0
2017-07-24 12:10:00,53.44,53.47,53.44,53.46,34872.0,42.9233,42.9474,42.9233,42.9394,34872.0
2017-07-24 12:15:00,53.45,53.47,53.45,53.46,18803.0,42.9314,42.9474,42.9314,42.9394,18803.0
2017-07-24 12:20:00,53.46,53.5,53.44,53.47,30791.0,42.9394,42.9715,42.9233,42.9474,30791.0
2017-07-24 12:25:00,53.47,53.49,53.46,53.49,8999.0,42.9474,42.9635,42.9394,42.9635,8999.0
2017-07-24 12:30:00,53.5,53.5,53.44,53.46,16730.0,42.9715,42.9715,42.9233,42.9394,16730.0
2017-07-24 12:35:00,53.47,53.47,53.45,53.47,7302.0,42.9474,42.9474,42.9314,42.9474,7302.0
2017-07-24 12:40:00,53.47,53.47,53.45,53.46,13695.0,42.9474,42.9474,42.9314,42.9394,13695.0
2017-07-24 12:45:00,53.46,53.48,53.44,53.45,24686.0,42.9394,42.9554,42.9233,42.9314,24686.0
2017-07-24 12:50:00,53.44,53.47,53.44,53.47,6232.0,42.9233,42.9474,42.9233,42.9474,6232.0
2017-07-24 12:55:00,53.47,53.48,53.46,53.48,41192.0,42.9474,42.9554,42.9394,42.9554,41192.0
2017-07-24 13:00:00,53.48,53.48,53.47,53.48,6200.0,42.9554,42.9554,42.9474,42.9554,6200.0
2017-07-24 13:05:00,53.47,53.5,53.47,53.48,20397.0,42.9474,42.9715,42.9474,42.9554,20397.0
2017-07-24 13:10:00,53.48,53.49,53.46,53.47,23449.0,42.9554,42.9635,42.9394,42.9474,23449.0
2017-07-24 13:15:00,53.47,53.48,53.43,53.44,37662.0,42.9474,42.9554,42.9153,42.9233,37662.0
2017-07-24 13:20:00,53.45,53.47,53.43,53.46,25809.0,42.9314,42.9474,42.9153,42.9394,25809.0
2017-07-24 13:25:00,53.45,53.47,53.45,53.46,10572.0,42.9314,42.9474,42.9314,42.9394,10572.0
2017-07-24 13:30:00,53.46,53.46,53.45,53.46,6876.0,42.9394,42.9394,42.9314,42.9394,6876.0
2017-07-24 13:35:00,53.46,53.47,53.45,53.45,12560.0,42.9394,42.9474,42.9314,42.9314,12560.0
2017-07-24 13:40:00,53.46,53.48,53.45,53.47,40982.0,42.9394,42.9554,42.9314,42.9474,40982.0
2017-07-24 13:45:00,53.46,53.47,53.45,53.47,18712.0,42.9394,42.9474,42.9314,42.9474,18712.0
2017-07-24 13:50:00,53.47,53.49,53.46,53.48,25538.0,42.9474,42.9635,42.9394,42.9554,25538.0
2017-07-24 13:55:00,53.48,53.49,53.47,53.48,18296.0,42.9554,42.9635,42.9474,42.9554,18296.0
2017-07-24 14:00:00,53.48,53.5,53.46,53.48,31949.0,42.9554,42.9715,42.9394,42.9554,31949.0
2017-07-24 14:05:00,53.48,53.55,53.48,53.53,115457.0,42.9554,43.0117,42.9554,42.9956,115457.0
2017-07-24 14:10:00,53.53,53.55,53.5,53.54,48756.0,42.9956,43.0117,42.9715,43.0036,48756.0
2017-07-24 14:15:00,53.55,53.55,53.51,53.53,40933.0,43.0117,43.0117,42.9795,42.9956,40933.0
2017-07-24 14:20:00,53.53,53.53,53.5,53.51,24052.0,42.9956,42.9956,42.9715,42.9795,24052.0
2017-07-24 14:25:00,53.5,53.51,53.46,53.46,37277.0,42.9715,42.9795,42.9394,42.9394,37277.0
2017-07-24 14:30:00,53.47,53.5,53.46,53.49,35793.0,42.9474,42.9715,42.9394,42.9635,35793.0
2017-07-24 14:35:00,53.49,53.49,53.46,53.47,15623.0,42.9635,42.9635,42.9394,42.9474,15623.0
2017-07-24 14:40:00,53.46,53.48,53.45,53.48,17696.0,42.9394,42.9554,42.9314,42.9554,17696.0
2017-07-24 14:45:00,53.47,53.49,53.47,53.48,30332.0,42.9474,42.9635,42.9474,42.9554,30332.0
2017-07-24 14:50:00,53.49,53.49,53.46,53.47,40363.0,42.9635,42.9635,42.9394,42.9474,40363.0
2017-07-24 14:55:00,53.48,53.48,53.45,53.46,54766.0,42.9554,42.9554,42.9314,42.9394,54766.0
2017-07-24 15:00:00,53.45,53.5,53.45,53.5,29288.0,42.9314,42.9715,42.9314,42.9715,29288.0
2017-07-24 15:05:00,53.5,53.5,53.46,53.47,26482.0,42.9715,42.9715,42.9394,42.9474,26482.0
2017-07-24 15:10:00,53.48,53.49,53.42,53.46,70082.0,42.9554,42.9635,42.9073,42.9394,70082.0
2017-07-24 15:15:00,53.46,53.47,53.45,53.46,27868.0,42.9394,42.9474,42.9314,42.9394,27868.0
2017-07-24 15:20:00,53.46,53.47,53.43,53.44,35676.0,42.9394,42.9474,42.9153,42.9233,35676.0
2017-07-24 15:25:00,53.44,53.52,53.43,53.52,71427.0,42.9233,42.9876,42.9153,42.9876,71427.0
2017-07-24 15:30:00,53.52,53.53,53.49,53.49,88959.0,42.9876,42.9956,42.9635,42.9635,88959.0
2017-07-24 15:35:00,53.49,53.52,53.48,53.51,167608.0,42.9635,42.9876,42.9554,42.9795,167608.0
2017-07-24 15:40:00,53.51,53.51,53.49,53.5,30875.0,42.9795,42.9795,42.9635,42.9715,30875.0
2017-07-24 15:45:00,53.49,53.5,53.47,53.49,63004.0,42.9635,42.9715,42.9474,42.9635,63004.0
2017-07-24 15:50:00,53.49,53.51,53.47,53.48,90053.0,42.9635,42.9795,42.9474,42.9554,90053.0
2017-07-24 15:55:00,53.47,53.52,53.45,53.49,322491.0,42.9474,42.9876,42.9314,42.9635,322491.0
2017-07-25 09:30:00,54.19,54.41,54.05,54.26,135367.0,43.5257,43.7024,43.4133,43.5819,135367.0
2017-07-25 09:35:00,54.25,54.27,54.19,54.21,37657.0,43.5739,43.59,43.5257,43.5418,37657.0
2017-07-25 09:40:00,54.17,54.17,53.94,53.96,55629.0,43.5097,43.5097,43.3249,43.341,55629.0
2017-07-25 09:45:00,53.98,54.12,53.98,54.01,38538.0,43.357,43.4695,43.357,43.3811,38538.0
2017-07-25 09:50:00,54.0,54.01,53.91,53.91,27341.0,43.3731,43.3811,43.3008,43.3008,27341.0
2017-07-25 09:55:00,53.91,53.92,53.83,53.86,26166.0,43.3008,43.3089,43.2366,43.2607,26166.0
2017-07-25 10:00:00,53.86,53.89,53.8,53.8,38512.0,43.2607,43.2848,43.2125,43.2125,38512.0
2017-07-25 10:05:00,53.8,53.84,53.75,53.78,30067.0,43.2125,43.2446,43.1723,43.1964,30067.0
2017-07-25 10:10:00,53.79,53.8,53.75,53.76,28663.0,43.2044,43.2125,43.1723,43.1803,28663.0
2017-07-25 10:15:00,53.75,53.84,53.75,53.83,36034.0,43.1723,43.2446,43.1723,43.2366,36034.0
2017-07-25 10:20:00,53.83,53.9,53.81,53.87,74750.0,43.2366,43.2928,43.2205,43.2687,74750.0
2017-07-25 10:25:00,53.87,53.88,53.77,53.81,47090.0,43.2687,43.2767,43.1884,43.2205,47090.0
2017-07-25 10:30:00,53.8,53.82,53.73,53.79,29025.0,43.2125,43.2285,43.1562,43.2044,29025.0
2017-07-25 10:35:00,53.78,53.83,53.75,53.77,44964.0,43.1964,43.2366,43.1723,43.1884,44964.0
2017-07-25 10:40:00,53.77,53.82,53.77,53.81,29311.0,43.1884,43.2285,43.1884,43.2205,29311.0
2017-07-25 10:45:00,53.82,53.85,53.76,53.84,43373.0,43.2285,43.2526,43.1803,43.2446,43373.0
2017-07-25 10:50:00,53.85,53.9,53.83,53.86,45242.0,43.2526,43.2928,43.2366,43.2607,45242.0
2017-07-25 10:55:00,53.87,53.97,53.85,53.96,42800.0,43.2687,43.349,43.2526,43.341,42800.0
2017-07-25 11:00:00,53.95,53.96,53.92,53.94,27152.0,43.333,43.341,43.3089,43.3249,27152.0
2017-07-25 11:05:00,53.94,53.99,53.93,53.98,34132.0,43.3249,43.3651,43.3169,43.357,34132.0
2017-07-25 11:10:00,53.98,54.07,53.97,54.06,34671.0,43.357,43.4293,43.349,43.4213,34671.0
2017-07-25 11:15:00,54.07,54.12,54.04,54.12,34784.0,43.4293,43.4695,43.4052,43.4695,34784.0
2017-07-25 11:20:00,54.13,54.14,54.1,54.13,31447.0,43.4775,43.4856,43.4534,43.4775,31447.0
2017-07-25 11:25:00,54.13,54.15,54.09,54.11,31600.0,43.4775,43.4936,43.4454,43.4615,31600.0
2017-07-25 11:30:00,54.1,54.13,54.09,54.1,43790.0,43.4534,43.4775,43.4454,43.4534,43790.0
2017-07-25 11:35:00,54.1,54.14,54.07,54.11,43264.0,43.4534,43.4856,43.4293,43.4615,43264.0
2017-07-25 11:40:00,54.11,54.15,54.09,54.15,22114.0,43.4615,43.4936,43.4454,43.4936,22114.0
2017-07-25 11:45:00,54.15,54.15,54.12,54.13,26850.0,43.4936,43.4936,43.4695,43.4775,26850.0
2017-07-25 11:50:00,54.13,54.22,54.13,54.22,50788.0,43.4775,43.5498,43.4775,43.5498,50788.0
2017-07-25 11:55:00,54.22,54.23,54.19,54.2,16498.0,43.5498,43.5579,43.5257,43.5338,16498.0
2017-07-25 12:00:00,54.19,54.22,54.17,54.21,28140.0,43.5257,43.5498,43.5097,43.5418,28140.0
2017-07-25 12:05:00,54.21,54.26,54.21,54.25,57858.0,43.5418,43.5819,43.5418,43.5739,57858.0
2017-07-25 12:10:00,54.25,54.28,54.24,54.26,34763.0,43.5739,43.598,43.5659,43.5819,34763.0
2017-07-25 12:15:00,54.26,54.27,54.24,54.26,22471.0,43.5819,43.59,43.5659,43.5819,22471.0
2017-07-25 12:20:00,54.26,54.27,54.22,54.23,44041.0,43.5819,43.59,43.5498,43.5579,44041.0
2017-07-25 12:25:00,54.23,54.25,54.2,54.23,43655.0,43.5579,43.5739,43.5338,43.5579,43655.0
2017-07-25 12:30:00,54.23,54.24,54.16,54.18,30286.0,43.5579,43.5659,43.5016,43.5177,30286.0
2017-07-25 12:35:00,54.18,54.18,54.12,54.13,21255.0,43.5177,43.5177,43.4695,43.4775,21255.0
2017-07-25 12:40:00,54.13,54.14,54.12,54.12,22052.0,43.4775,43.4856,43.4695,43.4695,22052.0
2017-07-25 12:45:00,54.11,54.12,54.07,54.11,15928.0,43.4615,43.4695,43.4293,43.4615,15928.0
2017-07-25 12:50:00,54.1,54.11,54.07,54.1,33109.0,43.4534,43.4615,43.4293,43.4534,33109.0
2017-07-25 12:55:00,54.11,54.12,54.08,54.09,17290.0,43.4615,43.4695,43.4374,43.4454,17290.0
2017-07-25 13:00:00,54.09,54.09,54.0,54.03,19343.0,43.4454,43.4454,43.3731,43.3972,19343.0
2017-07-25 13:05:00,54.03,54.04,54.01,54.04,12317.0,43.3972,43.4052,43.3811,43.4052,12317.0
2017-07-25 13:10:00,54.04,54.05,54.02,54.04,8593.0,43.4052,43.4133,43.3892,43.4052,8593.0
2017-07-25 13:15:00,54.05,54.05,54.01,54.01,15611.0,43.4133,43.4133,43.3811,43.3811,15611.0
2017-07-25 13:20:00,54.02,54.02,53.98,53.98,19696.0,43.3892,43.3892,43.357,43.357,19696.0
2017-07-25 13:25:00,53.99,53.99,53.93,53.95,13042.0,43.3651,43.3651,43.3169,43.333,13042.0
2017-07-25 13:30:00,53.94,53.96,53.9,53.93,47089.0,43.3249,43.341,43.2928,43.3169,47089.0
2017-07-25 13:35:00,53.93,53.94,53.91,53.94,19494.0,43.3169,43.3249,43.3008,43.3249,19494.0
2017-07-25 13:40:00,53.94,53.95,53.88,53.88,13861.0,43.3249,43.333,43.2767,43.2767,13861.0
2017-07-25 13:45:00,53.88,53.89,53.85,53.88,25623.0,43.2767,43.2848,43.2526,43.2767,25623.0
2017-07-25 13:50:00,53.88,53.88,53.84,53.84,9415.0,43.2767,43.2767,43.2446,43.2446,9415.0
2017-07-25 13:55:00,53.85,53.86,53.83,53.83,28107.0,43.2526,43.2607,43.2366,43.2366,28107.0
2017-07-25 14:00:00,53.83,53.86,53.81,53.85,19444.0,43.2366,43.2607,43.2205,43.2526,19444.0
2017-07-25 14:05:00,53.85,53.91,53.85,53.9,22838.0,43.2526,43.3008,43.2526,43.2928,22838.0
2017-07-25 14:10:00,53.9,53.91,53.83,53.83,25152.0,43.2928,43.3008,43.2366,43.2366,25152.0
2017-07-25 14:15:00,53.83,53.84,53.79,53.83,35957.0,43.2366,43.2446,43.2044,43.2366,35957.0
2017-07-25 14:20:00,53.83,53.88,53.82,53.84,25398.0,43.2366,43.2767,43.2285,43.2446,25398.0
2017-07-25 14:25:00,53.84,53.84,53.76,53.79,34558.0,43.2446,43.2446,43.1803,43.2044,34558.0
2017-07-25 14:30:00,53.78,53.79,53.71,53.72,30909.0,43.1964,43.2044,43.1402,43.1482,30909.0
2017-07-25 14:35:00,53.72,53.75,53.72,53.73,35098.0,43.1482,43.1723,43.1482,43.1562,35098.0
2017-07-25 14:40:00,53.74,53.74,53.71,53.72,15341.0,43.1643,43.1643,43.1402,43.1482,15341.0
2017-07-25 14:45:00,53.72,53.73,53.71,53.73,19767.0,43.1482,43.1562,43.1402,43.1562,19767.0
2017-07-25 14:50:00,53.73,53.73,53.67,53.67,32033.0,43.1562,43.1562,43.1081,43.1081,32033.0
2017-07-25 14:55:00,53.67,53.7,53.67,53.69,22090.0,43.1081,43.1322,43.1081,43.1241,22090.0
2017-07-25 15:00:00,53.7,53.77,53.69,53.76,30184.0,43.1322,43.1884,43.1241,43.1803,30184.0
2017-07-25 15:05:00,53.76,53.79,53.74,53.78,24242.0,43.1803,43.2044,43.1643,43.1964,24242.0
2017-07-25 15:10:00,53.79,53.81,53.77,53.79,29771.0,43.2044,43.2205,43.1884,43.2044,29771.0
2017-07-25 15:15:00,53.8,53.83,53.79,53.83,22270.0,43.2125,43.2366,43.2044,43.2366,22270.0
2017-07-25 15:20:00,53.83,53.83,53.75,53.75,41796.0,43.2366,43.2366,43.1723,43.1723,41796.0
2017-07-25 15:25:00,53.75,53.75,53.72,53.73,34653.0,43.1723,43.1723,43.1482,43.1562,34653.0
2017-07-25 15:30:00,53.74,53.76,53.71,53.72,55506.0,43.1643,43.1803,43.1402,43.1482,55506.0
2017-07-25 15:35:00,53.73,53.76,53.72,53.76,46685.0,43.1562,43.1803,43.1482,43.1803,46685.0
2017-07-25 15:40:00,53.75,53.76,53.73,53.73,31165.0,43.1723,43.1803,43.1562,43.1562,31165.0
2017-07-25 15:45:00,53.73,53.75,53.69,53.74,82989.0,43.1562,43.1723,43.1241,43.1643,82989.0
2017-07-25 15:50:00,53.74,53.75,53.72,53.75,68871.0,43.1643,43.1723,43.1482,43.1723,68871.0
2017-07-25 15:55:00,53.75,53.75,53.68,53.73,192859.0,43.1723,43.1723,43.1161,43.1562,192859.0
2017-07-26 09:30:00,53.73,53.98,53.73,53.91,42945.0,43.1562,43.357,43.1562,43.3008,42945.0
2017-07-26 09:35:00,53.92,53.92,53.76,53.84,19962.0,43.3089,43.3089,43.1803,43.2446,19962.0
2017-07-26 09:40:00,53.84,54.01,53.84,53.96,30936.0,43.2446,43.3811,43.2446,43.341,30936.0
2017-07-26 09:45:00,53.97,54.05,53.91,53.99,107662.0,43.349,43.4133,43.3008,43.3651,107662.0
2017-07-26 09:50:00,53.99,54.07,53.98,54.04,34704.0,43.3651,43.4293,43.357,43.4052,34704.0
2017-07-26 09:55:00,54.04,54.06,54.01,54.03,44259.0,43.4052,43.4213,43.3811,43.3972,44259.0
2017-07-26 10:00:00,54.03,54.06,53.98,54.01,62390.0,43.3972,43.4213,43.357,43.3811,62390.0
2017-07-26 10:05:00,54.01,54.02,53.97,53.99,42925.0,43.3811,43.3892,43.349,43.3651,42925.0
2017-07-26 10:10:00,53.98,54.05,53.97,54.01,31057.0,43.357,43.4133,43.349,43.3811,31057.0
2017-07-26 10:15:00,54.02,54.04,54.01,54.04,39397.0,43.3892,43.4052,43.3811,43.4052,39397.0
2017-07-26 10:20:00,54.04,54.05,54.0,54.01,31118.0,43.4052,43.4133,43.3731,43.3811,31118.0
2017-07-26 10:25:00,54.01,54.02,53.96,53.98,26296.0,43.3811,43.3892,43.341,43.357,26296.0
2017-07-26 10:30:00,53.98,53.98,53.84,53.84,25291.0,43.357,43.357,43.2446,43.2446,25291.0
2017-07-26 10:35:00,53.84,53.86,53.82,53.82,17381.0,43.2446,43.2607,43.2285,43.2285,17381.0
2017-07-26 10:40:00,53.83,53.83,53.78,53.8,44221.0,43.2366,43.2366,43.1964,43.2125,44221.0
2017-07-26 10:45:00,53.8,53.81,53.75,53.76,41317.0,43.2125,43.2205,43.1723,43.1803,41317.0
2017-07-26 10:50:00,53.77,53.77,53.72,53.73,34404.0,43.1884,43.1884,43.1482,43.1562,34404.0
2017-07-26 10:55:00,53.73,53.76,53.69,53.7,25758.0,43.1562,43.1803,43.1241,43.1322,25758.0
2017-07-26 11:00:00,53.7,53.71,53.66,53.7,26027.0,43.1322,43.1402,43.1,43.1322,26027.0
2017-07-26 11:05:00,53.69,53.7,53.68,53.69,32380.0,43.1241,43.1322,43.1161,43.1241,32380.0
2017-07-26 11:10:00,53.7,53.7,53.67,53.69,25308.0,43.1322,43.1322,43.1081,43.1241,25308.0
2017-07-26 11:15:00,53.7,53.74,53.69,53.74,15760.0,43.1322,43.1643,43.1241,43.1643,15760.0
2017-07-26 11:20:00,53.75,53.81,53.74,53.8,12917.0,43.1723,43.2205,43.1643,43.2125,12917.0
2017-07-26 11:25:00,53.8,53.8,53.75,53.76,12480.0,43.2125,43.2125,43.1723,43.1803,12480.0
2017-07-26 11:30:00,53.76,53.8,53.75,53.78,11624.0,43.1803,43.2125,43.1723,43.1964,11624.0
2017-07-26 11:35:00,53.78,53.8,53.76,53.76,9252.0,43.1964,43.2125,43.1803,43.1803,9252.0
2017-07-26 11:40:00,53.76,53.8,53.74,53.8,12850.0,43.1803,43.2125,43.1643,43.2125,12850.0
2017-07-26 11:45:00,53.79,53.81,53.76,53.79,8796.0,43.2044,43.2205,43.1803,43.2044,8796.0
2017-07-26 11:50:00,53.8,53.8,53.74,53.74,10898.0,43.2125,43.2125,43.1643,43.1643,10898.0
2017-07-26 11:55:00,53.74,53.75,53.72,53.74,12230.0,43.1643,43.1723,43.1482,43.1643,12230.0
2017-07-26 12:00:00,53.74,53.75,53.7,53.71,16695.0,43.1643,43.1723,43.1322,43.1402,16695.0
2017-07-26 12:05:00,53.71,53.75,53.7,53.75,9132.0,43.1402,43.1723,43.1322,43.1723,9132.0
2017-07-26 12:10:00,53.75,53.78,53.73,53.78,17761.0,43.1723,43.1964,43.1562,43.1964,17761.0
2017-07-26 12:15:00,53.78,53.79,53.76,53.76,14672.0,43.1964,43.2044,43.1803,43.1803,14672.0
2017-07-26 12:20:00,53.76,53.78,53.75,53.75,15341.0,43.1803,43.1964,43.1723,43.1723,15341.0
2017-07-26 12:25:00,53.75,53.76,53.72,53.75,40916.0,43.1723,43.1803,43.1482,43.1723,40916.0
2017-07-26 12:30:00,53.76,53.79,53.75,53.78,12334.0,43.1803,43.2044,43.1723,43.1964,12334.0
2017-07-26 12:35:00,53.79,53.8,53.77,53.8,12214.0,43.2044,43.2125,43.1884,43.2125,12214.0
2017-07-26 12:40:00,53.8,53.82,53.8,53.8,6635.0,43.2125,43.2285,43.2125,43.2125,6635.0
2017-07-26 12:45:00,53.81,53.83,53.8,53.8,16716.0,43.2205,43.2366,43.2125,43.2125,16716.0
2017-07-26 12:50:00,53.8,53.81,53.73,53.73,47530.0,43.2125,43.2205,43.1562,43.1562,47530.0
2017-07-26 12:55:00,53.74,53.75,53.73,53.75,11185.0,43.1643,43.1723,43.1562,43.1723,11185.0
2017-07-26 13:00:00,53.75,53.75,53.72,53.72,9021.0,43.1723,43.1723,43.1482,43.1482,9021.0
2017-07-26 13:05:00,53.72,53.72,53.64,53.64,64432.0,43.1482,43.1482,43.084,43.084,64432.0
2017-07-26 13:10:00,53.64,53.66,53.64,53.66,82557.0,43.084,43.1,43.084,43.1,82557.0
2017-07-26 13:15:00,53.65,53.7,53.65,53.69,13131.0,43.092,43.1322,43.092,43.1241,13131.0
2017-07-26 13:20:00,53.69,53.7,53.68,53.69,6263.0,43.1241,43.1322,43.1161,43.1241,6263.0
2017-07-26 13:25:00,53.68,53.69,53.61,53.62,12529.0,43.1161,43.1241,43.0599,43.0679,12529.0
2017-07-26 13:30:00,53.61,53.63,53.59,53.61,10488.0,43.0599,43.0759,43.0438,43.0599,10488.0
2017-07-26 13:35:00,53.62,53.62,53.59,53.6,21568.0,43.0679,43.0679,43.0438,43.0518,21568.0
2017-07-26 13:40:00,53.6,53.62,53.59,53.61,17268.0,43.0518,43.0679,43.0438,43.0599,17268.0
2017-07-26 13:45:00,53.61,53.64,53.61,53.63,51836.0,43.0599,43.084,43.0599,43.0759,51836.0
2017-07-26 13:50:00,53.63,53.64,53.62,53.64,25705.0,43.0759,43.084,43.0679,43.084,25705.0
2017-07-26 13:55:00,53.63,53.64,53.58,53.64,72515.0,43.0759,43.084,43.0358,43.084,72515.0
2017-07-26 14:00:00,53.64,53.76,53.64,53.71,54075.0,43.084,43.1803,43.084,43.1402,54075.0
2017-07-26 14:05:00,53.71,53.77,53.69,53.74,28019.0,43.1402,43.1884,43.1241,43.1643,28019.0
2017-07-26 14:10:00,53.74,53.75,53.68,53.68,15660.0,43.1643,43.1723,43.1161,43.1161,15660.0
2017-07-26 14:15:00,53.68,53.71,53.65,53.7,18138.0,43.1161,43.1402,43.092,43.1322,18138.0
2017-07-26 14:20:00,53.69,53.7,53.66,53.7,53906.0,43.1241,43.1322,43.1,43.1322,53906.0
2017-07-26 14:25:00,53.7,53.77,53.69,53.75,28120.0,43.1322,43.1884,43.1241,43.1723,28120.0
2017-07-26 14:30:00,53.74,53.76,53.7,53.72,43719.0,43.1643,43.1803,43.1322,43.1482,43719.0
2017-07-26 14:35:00,53.71,53.72,53.69,53.7,17104.0,43.1402,43.1482,43.1241,43.1322,17104.0
2017-07-26 14:40:00,53.7,53.71,53.66,53.69,60618.0,43.1322,43.1402,43.1,43.1241,60618.0
2017-07-26 14:45:00,53.68,53.72,53.68,53.69,52406.0,43.1161,43.1482,43.1161,43.1241,52406.0
2017-07-26 14:50:00,53.7,53.7,53.66,53.66,56296.0,43.1322,43.1322,43.1,43.1,56296.0
2017-07-26 14:55:00,53.66,53.67,53.6,53.61,39830.0,43.1,43.1081,43.0518,43.0599,39830.0
2017-07-26 15:00:00,53.61,53.63,53.57,53.6,76867.0,43.0599,43.0759,43.0277,43.0518,76867.0
2017-07-26 15:05:00,53.6,53.61,53.55,53.55,37589.0,43.0518,43.0599,43.0117,43.0117,37589.0
2017-07-26 15:10:00,53.55,53.56,53.48,53.51,38247.0,43.0117,43.0197,42.9554,42.9795,38247.0
2017-07-26 15:15:00,53.5,53.51,53.46,53.47,44423.0,42.9715,42.9795,42.9394,42.9474,44423.0
2017-07-26 15:20:00,53.48,53.5,53.45,53.47,45032.0,42.9554,42.9715,42.9314,42.9474,45032.0
2017-07-26 15:25:00,53.47,53.48,53.45,53.46,30176.0,42.9474,42.9554,42.9314,42.9394,30176.0
2017-07-26 15:30:00,53.46,53.49,53.45,53.48,49562.0,42.9394,42.9635,42.9314,42.9554,49562.0
2017-07-26 15:35:00,53.48,53.49,53.46,53.47,34838.0,42.9554,42.9635,42.9394,42.9474,34838.0
2017-07-26 15:40:00,53.46,53.46,53.41,53.43,70995.0,42.9394,42.9394,42.8992,42.9153,70995.0
2017-07-26 15:45:00,53.42,53.42,53.24,53.24,128810.0,42.9073,42.9073,42.7627,42.7627,128810.0
2017-07-26 15:50:00,53.24,53.34,53.23,53.33,145869.0,42.7627,42.843,42.7546,42.835,145869.0
2017-07-26 15:55:00,53.34,53.39,53.3,53.39,186115.0,42.843,42.8832,42.8109,42.8832,186115.0
2017-07-27 09:30:00,53.38,53.47,53.33,53.35,35749.0,42.8751,42.9474,42.835,42.851,35749.0
2017-07-27 09:35:00,53.36,53.41,53.26,53.38,19591.0,42.8591,42.8992,42.7787,42.8751,19591.0
2017-07-27 09:40:00,53.37,53.37,53.26,53.36,27564.0,42.8671,42.8671,42.7787,42.8591,27564.0
2017-07-27 09:45:00,53.35,53.4,53.28,53.39,21127.0,42.851,42.8912,42.7948,42.8832,21127.0
2017-07-27 09:50:00,53.38,53.39,53.25,53.25,34337.0,42.8751,42.8832,42.7707,42.7707,34337.0
2017-07-27 09:55:00,53.25,53.29,53.21,53.27,44621.0,42.7707,42.8028,42.7386,42.7868,44621.0
2017-07-27 10:00:00,53.27,53.3,53.23,53.29,33710.0,42.7868,42.8109,42.7546,42.8028,33710.0
2017-07-27 10:05:00,53.29,53.29,53.24,53.24,20422.0,42.8028,42.8028,42.7627,42.7627,20422.0
2017-07-27 10:10:00,53.24,53.24,53.18,53.18,24063.0,42.7627,42.7627,42.7145,42.7145,24063.0
2017-07-27 10:15:00,53.18,53.2,53.16,53.2,39157.0,42.7145,42.7305,42.6984,42.7305,39157.0
2017-07-27 10:20:00,53.2,53.24,53.2,53.24,44451.0,42.7305,42.7627,42.7305,42.7627,44451.0
2017-07-27 10:25:00,53.24,53.32,53.24,53.3,40230.0,42.7627,42.8269,42.7627,42.8109,40230.0
2017-07-27 10:30:00,53.31,53.33,53.28,53.32,21337.0,42.8189,42.835,42.7948,42.8269,21337.0
2017-07-27 10:35:00,53.32,53.34,53.31,53.33,41041.0,42.8269,42.843,42.8189,42.835,41041.0
2017-07-27 10:40:00,53.32,53.39,53.31,53.35,46513.0,42.8269,42.8832,42.8189,42.851,46513.0
2017-07-27 10:45:00,53.36,53.36,53.32,53.35,19205.0,42.8591,42.8591,42.8269,42.851,19205.0
2017-07-27 10:50:00,53.35,53.35,53.25,53.27,22605.0,42.851,42.851,42.7707,42.7868,22605.0
2017-07-27 10:55:00,53.27,53.31,53.27,53.28,15840.0,42.7868,42.8189,42.7868,42.7948,15840.0
2017-07-27 11:00:00,53.27,53.32,53.27,53.27,14839.0,42.7868,42.8269,42.7868,42.7868,14839.0
2017-07-27 11:05:00,53.26,53.28,53.23,53.23,12536.0,42.7787,42.7948,42.7546,42.7546,12536.0
2017-07-27 11:10:00,53.23,53.25,53.19,53.19,23264.0,42.7546,42.7707,42.7225,42.7225,23264.0
2017-07-27 11:15:00,53.19,53.19,53.11,53.12,31796.0,42.7225,42.7225,42.6583,42.6663,31796.0
2017-07-27 11:20:00,53.13,53.14,53.08,53.11,21440.0,42.6743,42.6824,42.6342,42.6583,21440.0
2017-07-27 11:25:00,53.11,53.15,53.11,53.15,14479.0,42.6583,42.6904,42.6583,42.6904,14479.0
2017-07-27 11:30:00,53.15,53.2,53.15,53.16,28079.0,42.6904,42.7305,42.6904,42.6984,28079.0
2017-07-27 11:35:00,53.16,53.19,53.14,53.17,9050.0,42.6984,42.7225,42.6824,42.7065,9050.0
2017-07-27 11:40:00,53.18,53.19,53.16,53.16,14170.0,42.7145,42.7225,42.6984,42.6984,14170.0
2017-07-27 11:45:00,53.17,53.18,53.15,53.15,8009.0,42.7065,42.7145,42.6904,42.6904,8009.0
2017-07-27 11:50:00,53.15,53.18,53.14,53.17,13775.0,42.6904,42.7145,42.6824,42.7065,13775.0
2017-07-27 11:55:00,53.17,53.18,53.12,53.13,17761.0,42.7065,42.7145,42.6663,42.6743,17761.0
2017-07-27 12:00:00,53.13,53.13,53.1,53.11,15437.0,42.6743,42.6743,42.6502,42.6583,15437.0
2017-07-27 12:05:00,53.11,53.11,53.1,53.1,8450.0,42.6583,42.6583,42.6502,42.6502,8450.0
2017-07-27 12:10:00,53.1,53.12,53.1,53.12,16515.0,42.6502,42.6663,42.6502,42.6663,16515.0
2017-07-27 12:15:00,53.12,53.16,53.11,53.15,21019.0,42.6663,42.6984,42.6583,42.6904,21019.0
2017-07-27 12:20:00,53.15,53.15,53.1,53.1,16010.0,42.6904,42.6904,42.6502,42.6502,16010.0
2017-07-27 12:25:00,53.1,53.12,53.1,53.1,14961.0,42.6502,42.6663,42.6502,42.6502,14961.0
2017-07-27 12:30:00,53.1,53.13,53.09,53.11,10429.0,42.6502,42.6743,42.6422,42.6583,10429.0
2017-07-27 12:35:00,53.12,53.12,53.09,53.09,17338.0,42.6663,42.6663,42.6422,42.6422,17338.0
2017-07-27 12:40:00,53.08,53.11,53.05,53.09,23646.0,42.6342,42.6583,42.6101,42.6422,23646.0
2017-07-27 12:45:00,53.09,53.1,53.07,53.09,13951.0,42.6422,42.6502,42.6261,42.6422,13951.0
2017-07-27 12:50:00,53.08,53.09,53.05,53.05,17384.0,42.6342,42.6422,42.6101,42.6101,17384.0
2017-07-27 12:55:00,53.05,53.08,53.02,53.03,40825.0,42.6101,42.6342,42.586,42.594,40825.0
2017-07-27 13:00:00,53.02,53.02,52.97,52.97,32113.0,42.586,42.586,42.5458,42.5458,32113.0
2017-07-27 13:05:00,52.96,53.01,52.96,53.0,41499.0,42.5378,42.5779,42.5378,42.5699,41499.0
2017-07-27 13:10:00,52.99,53.03,52.97,52.98,22155.0,42.5619,42.594,42.5458,42.5538,22155.0
2017-07-27 13:15:00,52.98,52.98,52.89,52.91,45867.0,42.5538,42.5538,42.4816,42.4976,45867.0
2017-07-27 13:20:00,52.91,52.91,52.85,52.88,27199.0,42.4976,42.4976,42.4494,42.4735,27199.0
2017-07-27 13:25:00,52.88,52.89,52.72,52.8,38274.0,42.4735,42.4816,42.345,42.4093,38274.0
2017-07-27 13:30:00,52.8,52.8,52.61,52.62,89351.0,42.4093,42.4093,42.2567,42.2647,89351.0
2017-07-27 13:35:00,52.62,52.65,52.56,52.61,90653.0,42.2647,42.2888,42.2165,42.2567,90653.0
2017-07-27 13:40:00,52.61,52.75,52.61,52.73,37310.0,42.2567,42.3691,42.2567,42.353,37310.0
2017-07-27 13:45:00,52.72,52.74,52.67,52.71,37244.0,42.345,42.3611,42.3048,42.337,37244.0
2017-07-27 13:50:00,52.72,52.73,52.63,52.66,44640.0,42.345,42.353,42.2727,42.2968,44640.0
2017-07-27 13:55:00,52.66,52.67,52.56,52.58,45185.0,42.2968,42.3048,42.2165,42.2326,45185.0
2017-07-27 14:00:00,52.59,52.65,52.58,52.61,50163.0,42.2406,42.2888,42.2326,42.2567,50163.0
2017-07-27 14:05:00,52.62,52.66,52.6,52.62,35238.0,42.2647,42.2968,42.2486,42.2647,35238.0
2017-07-27 14:10:00,52.63,52.65,52.54,52.54,64238.0,42.2727,42.2888,42.2004,42.2004,64238.0
2017-07-27 14:15:00,52.54,52.55,52.49,52.53,42270.0,42.2004,42.2085,42.1603,42.1924,42270.0
2017-07-27 14:20:00,52.53,52.54,52.46,52.46,38854.0,42.1924,42.2004,42.1362,42.1362,38854.0
2017-07-27 14:25:00,52.46,52.49,52.4,52.42,84297.0,42.1362,42.1603,42.088,42.104,84297.0
2017-07-27 14:30:00,52.42,52.48,52.4,52.4,75791.0,42.104,42.1522,42.088,42.088,75791.0
2017-07-27 14:35:00,52.4,52.49,52.4,52.47,33304.0,42.088,42.1603,42.088,42.1442,33304.0
2017-07-27 14:40:00,52.47,52.48,52.41,52.42,27426.0,42.1442,42.1522,42.096,42.104,27426.0
2017-07-27 14:45:00,52.43,52.46,52.38,52.45,22283.0,42.1121,42.1362,42.0719,42.1281,22283.0
2017-07-27 14:50:00,52.46,52.5,52.44,52.5,29859.0,42.1362,42.1683,42.1201,42.1683,29859.0
2017-07-27 14:55:00,52.51,52.57,52.5,52.57,17881.0,42.1763,42.2245,42.1683,42.2245,17881.0
2017-07-27 15:00:00,52.57,52.58,52.52,52.52,43703.0,42.2245,42.2326,42.1844,42.1844,43703.0
2017-07-27 15:05:00,52.53,52.58,52.49,52.54,78547.0,42.1924,42.2326,42.1603,42.2004,78547.0
2017-07-27 15:10:00,52.54,52.61,52.53,52.61,46330.0,42.2004,42.2567,42.1924,42.2567,46330.0
2017-07-27 15:15:00,52.6,52.63,52.59,52.61,36972.0,42.2486,42.2727,42.2406,42.2567,36972.0
2017-07-27 15:20:00,52.61,52.74,52.58,52.69,134333.0,42.2567,42.3611,42.2326,42.3209,134333.0
2017-07-27 15:25:00,52.69,52.75,52.67,52.74,54004.0,42.3209,42.3691,42.3048,42.3611,54004.0
2017-07-27 15:30:00,52.74,52.8,52.71,52.8,56575.0,42.3611,42.4093,42.337,42.4093,56575.0
2017-07-27 15:35:00,52.8,52.86,52.79,52.83,63840.0,42.4093,42.4575,42.4012,42.4334,63840.0
2017-07-27 15:40:00,52.83,52.83,52.76,52.8,56396.0,42.4334,42.4334,42.3771,42.4093,56396.0
2017-07-27 15:45:00,52.8,52.84,52.8,52.82,81468.0,42.4093,42.4414,42.4093,42.4253,81468.0
2017-07-27 15:50:00,52.82,52.85,52.78,52.79,116331.0,42.4253,42.4494,42.3932,42.4012,116331.0
2017-07-27 15:55:00,52.78,52.88,52.78,52.87,255562.0,42.3932,42.4735,42.3932,42.4655,255562.0
2017-07-28 09:30:00,52.72,52.96,52.72,52.77,52544.0,42.538,42.7316,42.538,42.5783,52544.0
2017-07-28 09:35:00,52.79,52.8,52.59,52.67,34519.0,42.5945,42.6025,42.4331,42.4977,34519.0
2017-07-28 09:40:00,52.67,52.68,52.55,52.59,24915.0,42.4977,42.5057,42.4008,42.4331,24915.0
2017-07-28 09:45:00,52.6,52.64,52.55,52.57,18500.0,42.4412,42.4734,42.4008,42.417,18500.0
2017-07-28 09:50:00,52.58,52.61,52.49,52.5,22936.0,42.425,42.4492,42.3524,42.3605,22936.0
2017-07-28 09:55:00,52.5,52.51,52.47,52.51,24602.0,42.3605,42.3686,42.3363,42.3686,24602.0
2017-07-28 10:00:00,52.52,52.55,52.46,52.46,17763.0,42.3766,42.4008,42.3282,42.3282,17763.0
2017-07-28 10:05:00,52.46,52.47,52.39,52.4,30671.0,42.3282,42.3363,42.2717,42.2798,30671.0
2017-07-28 10:10:00,52.39,52.4,52.34,52.38,51721.0,42.2717,42.2798,42.2314,42.2637,51721.0
2017-07-28 10:15:00,52.39,52.48,52.38,52.46,20555.0,42.2717,42.3444,42.2637,42.3282,20555.0
2017-07-28 10:20:00,52.46,52.47,52.38,52.44,22182.0,42.3282,42.3363,42.2637,42.3121,22182.0
2017-07-28 10:25:00,52.44,52.5,52.43,52.5,21840.0,42.3121,42.3605,42.304,42.3605,21840.0
2017-07-28 10:30:00,52.51,52.59,52.49,52.53,23646.0,42.3686,42.4331,42.3524,42.3847,23646.0
2017-07-28 10:35:00,52.53,52.58,52.51,52.55,46362.0,42.3847,42.425,42.3686,42.4008,46362.0
2017-07-28 10:40:00,52.55,52.68,52.55,52.66,31359.0,42.4008,42.5057,42.4008,42.4896,31359.0
2017-07-28 10:45:00,52.68,52.68,52.59,52.6,19169.0,42.5057,42.5057,42.4331,42.4412,19169.0
2017-07-28 10:50:00,52.6,52.6,52.54,52.57,13483.0,42.4412,42.4412,42.3928,42.417,13483.0
2017-07-28 10:55:00,52.56,52.63,52.56,52.63,13977.0,42.4089,42.4654,42.4089,42.4654,13977.0
2017-07-28 11:00:00,52.62,52.7,52.6,52.68,21101.0,42.4573,42.5219,42.4412,42.5057,21101.0
2017-07-28 11:05:00,52.69,52.72,52.61,52.69,31624.0,42.5138,42.538,42.4492,42.5138,31624.0
2017-07-28 11:10:00,52.69,52.72,52.64,52.66,20117.0,42.5138,42.538,42.4734,42.4896,20117.0
2017-07-28 11:15:00,52.66,52.71,52.66,52.67,43855.0,42.4896,42.5299,42.4896,42.4977,43855.0
2017-07-28 11:20:00,52.67,52.72,52.66,52.7,65342.0,42.4977,42.538,42.4896,42.5219,65342.0
2017-07-28 11:25:00,52.7,52.7,52.62,52.66,25875.0,42.5219,42.5219,42.4573,42.4896,25875.0
2017-07-28 11:30:00,52.66,52.67,52.62,52.63,27152.0,42.4896,42.4977,42.4573,42.4654,27152.0
2017-07-28 11:35:00,52.63,52.7,52.63,52.66,28690.0,42.4654,42.5219,42.4654,42.4896,28690.0
2017-07-28 11:40:00,52.66,52.67,52.63,52.65,28521.0,42.4896,42.4977,42.4654,42.4815,28521.0
2017-07-28 11:45:00,52.65,52.69,52.64,52.67,13610.0,42.4815,42.5138,42.4734,42.4977,13610.0
2017-07-28 11:50:00,52.67,52.7,52.67,52.68,4839.0,42.4977,42.5219,42.4977,42.5057,4839.0
2017-07-28 11:55:00,52.68,52.68,52.64,52.65,13973.0,42.5057,42.5057,42.4734,42.4815,13973.0
2017-07-28 12:00:00,52.65,52.68,52.64,52.68,13409.0,42.4815,42.5057,42.4734,42.5057,13409.0
2017-07-28 12:05:00,52.69,52.71,52.67,52.68,15850.0,42.5138,42.5299,42.4977,42.5057,15850.0
2017-07-28 12:10:00,52.69,52.72,52.69,52.7,16838.0,42.5138,42.538,42.5138,42.5219,16838.0
2017-07-28 12:15:00,52.7,52.73,52.69,52.73,15350.0,42.5219,42.5461,42.5138,42.5461,15350.0
2017-07-28 12:20:00,52.73,52.73,52.69,52.69,6100.0,42.5461,42.5461,42.5138,42.5138,6100.0
2017-07-28 12:25:00,52.69,52.69,52.66,52.69,9536.0,42.5138,42.5138,42.4896,42.5138,9536.0
2017-07-28 12:30:00,52.69,52.71,52.68,52.71,12977.0,42.5138,42.5299,42.5057,42.5299,12977.0
2017-07-28 12:35:00,52.7,52.72,52.66,52.66,59563.0,42.5219,42.538,42.4896,42.4896,59563.0
2017-07-28 12:40:00,52.66,52.68,52.65,52.65,17691.0,42.4896,42.5057,42.4815,42.4815,17691.0
2017-07-28 12:45:00,52.65,52.66,52.64,52.65,13151.0,42.4815,42.4896,42.4734,42.4815,13151.0
2017-07-28 12:50:00,52.64,52.65,52.61,52.62,9465.0,42.4734,42.4815,42.4492,42.4573,9465.0
2017-07-28 12:55:00,52.62,52.62,52.59,52.61,15322.0,42.4573,42.4573,42.4331,42.4492,15322.0
2017-07-28 13:00:00,52.61,52.61,52.57,52.57,16076.0,42.4492,42.4492,42.417,42.417,16076.0
2017-07-28 13:05:00,52.58,52.58,52.55,52.57,23918.0,42.425,42.425,42.4008,42.417,23918.0
2017-07-28 13:10:00,52.57,52.62,52.56,52.62,15187.0,42.417,42.4573,42.4089,42.4573,15187.0
2017-07-28 13:15:00,52.62,52.62,52.57,52.57,10868.0,42.4573,42.4573,42.417,42.417,10868.0
2017-07-28 13:20:00,52.57,52.57,52.55,52.56,5700.0,42.417,42.417,42.4008,42.4089,5700.0
2017-07-28 13:25:00,52.56,52.62,52.56,52.61,17104.0,42.4089,42.4573,42.4089,42.4492,17104.0
2017-07-28 13:30:00,52.61,52.65,52.6,52.6,15783.0,42.4492,42.4815,42.4412,42.4412,15783.0
2017-07-28 13:35:00,52.6,52.63,52.6,52.63,7700.0,42.4412,42.4654,42.4412,42.4654,7700.0
2017-07-28 13:40:00,52.63,52.68,52.62,52.67,21786.0,42.4654,42.5057,42.4573,42.4977,21786.0
2017-07-28 13:45:00,52.68,52.69,52.66,52.68,12506.0,42.5057,42.5138,42.4896,42.5057,12506.0
2017-07-28 13:50:00,52.67,52.69,52.67,52.69,4000.0,42.4977,42.5138,42.4977,42.5138,4000.0
2017-07-28 13:55:00,52.69,52.7,52.67,52.67,18396.0,42.5138,42.5219,42.4977,42.4977,18396.0
2017-07-28 14:00:00,52.67,52.69,52.66,52.69,11220.0,42.4977,42.5138,42.4896,42.5138,11220.0
2017-07-28 14:05:00,52.68,52.73,52.68,52.73,12407.0,42.5057,42.5461,42.5057,42.5461,12407.0
2017-07-28 14:10:00,52.74,52.75,52.71,52.71,16822.0,42.5541,42.5622,42.5299,42.5299,16822.0
2017-07-28 14:15:00,52.71,52.72,52.7,52.71,8937.0,42.5299,42.538,42.5219,42.5299,8937.0
2017-07-28 14:20:00,52.72,52.75,52.72,52.75,6525.0,42.538,42.5622,42.538,42.5622,6525.0
2017-07-28 14:25:00,52.74,52.76,52.72,52.75,21692.0,42.5541,42.5703,42.538,42.5622,21692.0
2017-07-28 14:30:00,52.75,52.76,52.73,52.75,17020.0,42.5622,42.5703,42.5461,42.5622,17020.0
2017-07-28 14:35:00,52.74,52.75,52.73,52.73,10418.0,42.5541,42.5622,42.5461,42.5461,10418.0
2017-07-28 14:40:00,52.74,52.75,52.73,52.73,14110.0,42.5541,42.5622,42.5461,42.5461,14110.0
2017-07-28 14:45:00,52.72,52.74,52.72,52.72,7615.0,42.538,42.5541,42.538,42.538,7615.0
2017-07-28 14:50:00,52.72,52.72,52.7,52.71,18227.0,42.538,42.538,42.5219,42.5299,18227.0
2017-07-28 14:55:00,52.71,52.75,52.71,52.72,14410.0,42.5299,42.5622,42.5299,42.538,14410.0
2017-07-28 15:00:00,52.72,52.74,52.71,52.71,12395.0,42.538,42.5541,42.5299,42.5299,12395.0
2017-07-28 15:05:00,52.71,52.72,52.68,52.71,54590.0,42.5299,42.538,42.5057,42.5299,54590.0
2017-07-28 15:10:00,52.7,52.71,52.68,52.7,18247.0,42.5219,42.5299,42.5057,42.5219,18247.0
2017-07-28 15:15:00,52.71,52.72,52.68,52.7,18898.0,42.5299,42.538,42.5057,42.5219,18898.0
2017-07-28 15:20:00,52.7,52.72,52.69,52.72,15683.0,42.5219,42.538,42.5138,42.538,15683.0
2017-07-28 15:25:00,52.72,52.72,52.69,52.71,17951.0,42.538,42.538,42.5138,42.5299,17951.0
2017-07-28 15:30:00,52.7,52.73,52.7,52.71,35397.0,42.5219,42.5461,42.5219,42.5299,35397.0
2017-07-28 15:35:00,52.7,52.72,52.66,52.67,30831.0,42.5219,42.538,42.4896,42.4977,30831.0
2017-07-28 15:40:00,52.68,52.73,52.67,52.73,55551.0,42.5057,42.5461,42.4977,42.5461,55551.0
2017-07-28 15:45:00,52.73,52.77,52.72,52.72,48013.0,42.5461,42.5783,42.538,42.538,48013.0
2017-07-28 15:50:00,52.72,52.72,52.68,52.71,46508.0,42.538,42.538,42.5057,42.5299,46508.0
2017-07-28 15:55:00,52.71,52.73,52.66,52.67,143093.0,42.5299,42.5461,42.4896,42.4977,143093.0
2017-07-31 09:30:00,52.9,52.99,52.88,52.94,60582.0,42.6832,42.7559,42.6671,42.7155,60582.0
2017-07-31 09:35:00,52.95,52.96,52.87,52.93,28322.0,42.7236,42.7316,42.659,42.7074,28322.0
2017-07-31 09:40:00,52.93,52.97,52.88,52.91,21112.0,42.7074,42.7397,42.6671,42.6913,21112.0
2017-07-31 09:45:00,52.91,52.94,52.88,52.92,26459.0,42.6913,42.7155,42.6671,42.6994,26459.0
2017-07-31 09:50:00,52.92,52.95,52.9,52.92,33208.0,42.6994,42.7236,42.6832,42.6994,33208.0
2017-07-31 09:55:00,52.93,52.94,52.86,52.92,32928.0,42.7074,42.7155,42.651,42.6994,32928.0
2017-07-31 10:00:00,52.92,52.93,52.88,52.91,38964.0,42.6994,42.7074,42.6671,42.6913,38964.0
2017-07-31 10:05:00,52.91,52.96,52.9,52.96,37912.0,42.6913,42.7316,42.6832,42.7316,37912.0
2017-07-31 10:10:00,52.96,52.96,52.9,52.94,29735.0,42.7316,42.7316,42.6832,42.7155,29735.0
2017-07-31 10:15:00,52.94,52.96,52.93,52.94,15502.0,42.7155,42.7316,42.7074,42.7155,15502.0
2017-07-31 10:20:00,52.95,53.0,52.94,52.99,32700.0,42.7236,42.7639,42.7155,42.7559,32700.0
2017-07-31 10:25:00,52.99,53.01,52.97,52.98,24933.0,42.7559,42.772,42.7397,42.7478,24933.0
2017-07-31 10:30:00,52.97,52.99,52.92,52.96,37909.0,42.7397,42.7559,42.6994,42.7316,37909.0
2017-07-31 10:35:00,52.96,52.96,52.87,52.91,42397.0,42.7316,42.7316,42.659,42.6913,42397.0
2017-07-31 10:40:00,52.92,52.92,52.88,52.91,29198.0,42.6994,42.6994,42.6671,42.6913,29198.0
2017-07-31 10:45:00,52.9,52.97,52.9,52.94,22731.0,42.6832,42.7397,42.6832,42.7155,22731.0
2017-07-31 10:50:00,52.95,52.95,52.92,52.95,19207.0,42.7236,42.7236,42.6994,42.7236,19207.0
2017-07-31 10:55:00,52.95,52.97,52.93,52.97,18727.0,42.7236,42.7397,42.7074,42.7397,18727.0
2017-07-31 11:00:00,52.97,52.99,52.96,52.98,26655.0,42.7397,42.7559,42.7316,42.7478,26655.0
2017-07-31 11:05:00,52.98,53.01,52.98,52.99,18320.0,42.7478,42.772,42.7478,42.7559,18320.0
2017-07-31 11:10:00,52.99,52.99,52.97,52.99,20385.0,42.7559,42.7559,42.7397,42.7559,20385.0
2017-07-31 11:15:00,52.99,53.02,52.98,53.0,22634.0,42.7559,42.7801,42.7478,42.7639,22634.0
2017-07-31 11:20:00,53.0,53.06,53.0,53.02,22646.0,42.7639,42.8123,42.7639,42.7801,22646.0
2017-07-31 11:25:00,53.03,53.05,53.02,53.05,25898.0,42.7881,42.8043,42.7801,42.8043,25898.0
2017-07-31 11:30:00,53.05,53.05,53.02,53.05,25133.0,42.8043,42.8043,42.7801,42.8043,25133.0
2017-07-31 11:35:00,53.05,53.09,53.05,53.08,16253.0,42.8043,42.8365,42.8043,42.8285,16253.0
2017-07-31 11:40:00,53.07,53.08,53.03,53.03,12370.0,42.8204,42.8285,42.7881,42.7881,12370.0
2017-07-31 11:45:00,53.04,53.06,53.02,53.05,23167.0,42.7962,42.8123,42.7801,42.8043,23167.0
2017-07-31 11:50:00,53.05,53.05,53.02,53.02,15146.0,42.8043,42.8043,42.7801,42.7801,15146.0
2017-07-31 11:55:00,53.03,53.03,53.0,53.0,19848.0,42.7881,42.7881,42.7639,42.7639,19848.0
2017-07-31 12:00:00,53.01,53.02,52.98,53.0,20909.0,42.772,42.7801,42.7478,42.7639,20909.0
2017-07-31 12:05:00,53.01,53.04,53.01,53.04,23723.0,42.772,42.7962,42.772,42.7962,23723.0
2017-07-31 12:10:00,53.04,53.04,53.01,53.02,46566.0,42.7962,42.7962,42.772,42.7801,46566.0
2017-07-31 12:15:00,53.02,53.06,53.01,53.04,29296.0,42.7801,42.8123,42.772,42.7962,29296.0
2017-07-31 12:20:00,53.04,53.05,53.02,53.04,22969.0,42.7962,42.8043,42.7801,42.7962,22969.0
2017-07-31 12:25:00,53.05,53.05,53.0,53.02,16205.0,42.8043,42.8043,42.7639,42.7801,16205.0
2017-07-31 12:30:00,53.02,53.05,53.01,53.02,15704.0,42.7801,42.8043,42.772,42.7801,15704.0
2017-07-31 12:35:00,53.03,53.05,53.02,53.05,57463.0,42.7881,42.8043,42.7801,42.8043,57463.0
2017-07-31 12:40:00,53.05,53.05,53.03,53.04,11061.0,42.8043,42.8043,42.7881,42.7962,11061.0
2017-07-31 12:45:00,53.04,53.06,53.04,53.04,14034.0,42.7962,42.8123,42.7962,42.7962,14034.0
2017-07-31 12:50:00,53.05,53.06,53.01,53.02,16586.0,42.8043,42.8123,42.772,42.7801,16586.0
2017-07-31 12:55:00,53.03,53.05,53.02,53.03,15856.0,42.7881,42.8043,42.7801,42.7881,15856.0
2017-07-31 13:00:00,53.03,53.09,53.03,53.07,17877.0,42.7881,42.8365,42.7881,42.8204,17877.0
2017-07-31 13:05:00,53.07,53.1,53.06,53.07,13970.0,42.8204,42.8446,42.8123,42.8204,13970.0
2017-07-31 13:10:00,53.07,53.07,53.04,53.04,19218.0,42.8204,42.8204,42.7962,42.7962,19218.0
2017-07-31 13:15:00,53.04,53.07,53.04,53.06,11526.0,42.7962,42.8204,42.7962,42.8123,11526.0
2017-07-31 13:20:00,53.06,53.11,53.06,53.1,17615.0,42.8123,42.8527,42.8123,42.8446,17615.0
2017-07-31 13:25:00,53.11,53.13,53.09,53.11,14565.0,42.8527,42.8688,42.8365,42.8527,14565.0
2017-07-31 13:30:00,53.11,53.13,53.1,53.13,13640.0,42.8527,42.8688,42.8446,42.8688,13640.0
2017-07-31 13:35:00,53.12,53.17,53.12,53.17,38980.0,42.8607,42.9011,42.8607,42.9011,38980.0
2017-07-31 13:40:00,53.17,53.17,53.14,53.15,29566.0,42.9011,42.9011,42.8769,42.885,29566.0
2017-07-31 13:45:00,53.14,53.14,53.11,53.13,24712.0,42.8769,42.8769,42.8527,42.8688,24712.0
2017-07-31 13:50:00,53.12,53.15,53.12,53.15,10334.0,42.8607,42.885,42.8607,42.885,10334.0
2017-07-31 13:55:00,53.15,53.18,53.14,53.17,21944.0,42.885,42.9092,42.8769,42.9011,21944.0
2017-07-31 14:00:00,53.16,53.18,53.15,53.15,11054.0,42.893,42.9092,42.885,42.885,11054.0
2017-07-31 14:05:00,53.16,53.16,53.13,53.14,22056.0,42.893,42.893,42.8688,42.8769,22056.0
2017-07-31 14:10:00,53.14,53.15,53.11,53.11,61070.0,42.8769,42.885,42.8527,42.8527,61070.0
2017-07-31 14:15:00,53.11,53.14,53.1,53.12,54740.0,42.8527,42.8769,42.8446,42.8607,54740.0
2017-07-31 14:20:00,53.11,53.16,53.11,53.16,19910.0,42.8527,42.893,42.8527,42.893,19910.0
2017-07-31 14:25:00,53.16,53.17,53.15,53.16,22211.0,42.893,42.9011,42.885,42.893,22211.0
2017-07-31 14:30:00,53.16,53.16,53.1,53.1,22477.0,42.893,42.893,42.8446,42.8446,22477.0
2017-07-31 14:35:00,53.1,53.1,53.05,53.08,20309.0,42.8446,42.8446,42.8043,42.8285,20309.0
2017-07-31 14:40:00,53.09,53.1,53.06,53.09,29848.0,42.8365,42.8446,42.8123,42.8365,29848.0
2017-07-31 14:45:00,53.09,53.11,53.08,53.1,40503.0,42.8365,42.8527,42.8285,42.8446,40503.0
2017-07-31 14:50:00,53.1,53.1,53.06,53.06,22904.0,42.8446,42.8446,42.8123,42.8123,22904.0
2017-07-31 14:55:00,53.07,53.1,53.06,53.07,33128.0,42.8204,42.8446,42.8123,42.8204,33128.0
2017-07-31 15:00:00,53.07,53.09,53.04,53.05,34498.0,42.8204,42.8365,42.7962,42.8043,34498.0
2017-07-31 15:05:00,53.05,53.06,53.03,53.06,24505.0,42.8043,42.8123,42.7881,42.8123,24505.0
2017-07-31 15:10:00,53.05,53.08,53.05,53.07,30499.0,42.8043,42.8285,42.8043,42.8204,30499.0
2017-07-31 15:15:00,53.07,53.08,53.06,53.08,19877.0,42.8204,42.8285,42.8123,42.8285,19877.0
2017-07-31 15:20:00,53.07,53.12,53.07,53.11,34747.0,42.8204,42.8607,42.8204,42.8527,34747.0
2017-07-31 15:25:00,53.12,53.13,53.09,53.13,37780.0,42.8607,42.8688,42.8365,42.8688,37780.0
2017-07-31 15:30:00,53.13,53.14,53.11,53.13,34909.0,42.8688,42.8769,42.8527,42.8688,34909.0
2017-07-31 15:35:00,53.13,53.15,53.12,53.15,41785.0,42.8688,42.885,42.8607,42.885,41785.0
2017-07-31 15:40:00,53.14,53.15,53.1,53.13,79146.0,42.8769,42.885,42.8446,42.8688,79146.0
2017-07-31 15:45:00,53.14,53.16,53.08,53.09,76291.0,42.8769,42.893,42.8285,42.8365,76291.0
2017-07-31 15:50:00,53.09,53.12,53.08,53.08,91489.0,42.8365,42.8607,42.8285,42.8285,91489.0
2017-07-31 15:55:00,53.09,53.11,53.02,53.04,368110.0,42.8365,42.8527,42.7801,42.7962,368110.0
2017-08-01 09:30:00,53.35,53.35,53.16,53.29,62002.0,43.0463,43.0463,42.893,42.9979,62002.0
2017-08-01 09:35:00,53.32,53.33,53.2,53.26,46513.0,43.0221,43.0302,42.9253,42.9737,46513.0
2017-08-01 09:40:00,53.26,53.37,53.23,53.35,70809.0,42.9737,43.0625,42.9495,43.0463,70809.0
2017-08-01 09:45:00,53.35,53.37,53.28,53.33,68068.0,43.0463,43.0625,42.9898,43.0302,68068.0
2017-08-01 09:50:00,53.32,53.36,53.29,53.33,51991.0,43.0221,43.0544,42.9979,43.0302,51991.0
2017-08-01 09:55:00,53.34,53.38,53.29,53.35,59127.0,43.0383,43.0705,42.9979,43.0463,59127.0
2017-08-01 10:00:00,53.36,53.45,53.36,53.43,60704.0,43.0544,43.127,43.0544,43.1109,60704.0
2017-08-01 10:05:00,53.42,53.46,53.35,53.46,64580.0,43.1028,43.1351,43.0463,43.1351,64580.0
2017-08-01 10:10:00,53.46,53.49,53.43,53.46,27671.0,43.1351,43.1593,43.1109,43.1351,27671.0
2017-08-01 10:15:00,53.47,53.47,53.42,53.46,35217.0,43.1431,43.1431,43.1028,43.1351,35217.0
2017-08-01 10:20:00,53.45,53.45,53.39,53.4,95074.0,43.127,43.127,43.0786,43.0867,95074.0
2017-08-01 10:25:00,53.4,53.42,53.39,53.4,20392.0,43.0867,43.1028,43.0786,43.0867,20392.0
2017-08-01 10:30:00,53.39,53.46,53.39,53.45,39908.0,43.0786,43.1351,43.0786,43.127,39908.0
2017-08-01 10:35:00,53.45,53.46,53.43,53.45,15265.0,43.127,43.1351,43.1109,43.127,15265.0
2017-08-01 10:40:00,53.44,53.47,53.41,53.44,29459.0,43.1189,43.1431,43.0947,43.1189,29459.0
2017-08-01 10:45:00,53.45,53.59,53.42,53.5,305576.0,43.127,43.24,43.1028,43.1674,305576.0
2017-08-01 10:50:00,53.5,53.62,53.46,53.59,407040.0,43.1674,43.2642,43.1351,43.24,407040.0
2017-08-01 10:55:00,53.6,53.69,53.57,53.66,65987.0,43.248,43.3207,43.2238,43.2965,65987.0
2017-08-01 11:00:00,53.66,53.69,53.63,53.64,31606.0,43.2965,43.3207,43.2722,43.2803,31606.0
2017-08-01 11:05:00,53.63,53.64,53.49,53.49,27933.0,43.2722,43.2803,43.1593,43.1593,27933.0
2017-08-01 11:10:00,53.49,53.59,53.47,53.5,363227.0,43.1593,43.24,43.1431,43.1674,363227.0
2017-08-01 11:15:00,53.5,53.53,53.42,53.42,64353.0,43.1674,43.1916,43.1028,43.1028,64353.0
2017-08-01 11:20:00,53.41,53.43,53.37,53.41,46619.0,43.0947,43.1109,43.0625,43.0947,46619.0
2017-08-01 11:25:00,53.41,53.45,53.36,53.43,32726.0,43.0947,43.127,43.0544,43.1109,32726.0
2017-08-01 11:30:00,53.43,53.48,53.42,53.48,49732.0,43.1109,43.1512,43.1028,43.1512,49732.0
2017-08-01 11:35:00,53.48,53.51,53.45,53.51,30329.0,43.1512,43.1754,43.127,43.1754,30329.0
2017-08-01 11:40:00,53.51,53.61,53.5,53.61,30890.0,43.1754,43.2561,43.1674,43.2561,30890.0
2017-08-01 11:45:00,53.61,53.66,53.61,53.66,24758.0,43.2561,43.2965,43.2561,43.2965,24758.0
2017-08-01 11:50:00,53.66,53.66,53.64,53.65,10878.0,43.2965,43.2965,43.2803,43.2884,10878.0
2017-08-01 11:55:00,53.65,53.68,53.64,53.68,30769.0,43.2884,43.3126,43.2803,43.3126,30769.0
2017-08-01 12:00:00,53.68,53.73,53.67,53.73,31980.0,43.3126,43.3529,43.3045,43.3529,31980.0
2017-08-01 12:05:00,53.73,53.81,53.72,53.79,34060.0,43.3529,43.4175,43.3449,43.4013,34060.0
2017-08-01 12:10:00,53.79,53.82,53.78,53.8,27751.0,43.4013,43.4256,43.3933,43.4094,27751.0
2017-08-01 12:15:00,53.81,53.83,53.79,53.8,22149.0,43.4175,43.4336,43.4013,43.4094,22149.0
2017-08-01 12:20:00,53.79,53.79,53.73,53.74,20711.0,43.4013,43.4013,43.3529,43.361,20711.0
2017-08-01 12:25:00,53.75,53.79,53.74,53.78,23225.0,43.3691,43.4013,43.361,43.3933,23225.0
2017-08-01 12:30:00,53.78,53.81,53.77,53.79,22564.0,43.3933,43.4175,43.3852,43.4013,22564.0
2017-08-01 12:35:00,53.79,53.8,53.75,53.77,28197.0,43.4013,43.4094,43.3691,43.3852,28197.0
2017-08-01 12:40:00,53.76,53.77,53.73,53.74,12838.0,43.3771,43.3852,43.3529,43.361,12838.0
2017-08-01 12:45:00,53.73,53.75,53.72,53.74,22410.0,43.3529,43.3691,43.3449,43.361,22410.0
2017-08-01 12:50:00,53.73,53.74,53.7,53.71,15095.0,43.3529,43.361,43.3287,43.3368,15095.0
2017-08-01 12:55:00,53.71,53.71,53.69,53.71,11958.0,43.3368,43.3368,43.3207,43.3368,11958.0
2017-08-01 13:00:00,53.7,53.71,53.69,53.7,11302.0,43.3287,43.3368,43.3207,43.3287,11302.0
2017-08-01 13:05:00,53.69,53.73,53.69,53.73,12209.0,43.3207,43.3529,43.3207,43.3529,12209.0
2017-08-01 13:10:00,53.73,53.73,53.7,53.71,12158.0,43.3529,43.3529,43.3287,43.3368,12158.0
2017-08-01 13:15:00,53.7,53.71,53.66,53.66,22171.0,43.3287,43.3368,43.2965,43.2965,22171.0
2017-08-01 13:20:00,53.66,53.69,53.65,53.68,17531.0,43.2965,43.3207,43.2884,43.3126,17531.0
2017-08-01 13:25:00,53.68,53.68,53.65,53.66,9428.0,43.3126,43.3126,43.2884,43.2965,9428.0
2017-08-01 13:30:00,53.65,53.66,53.62,53.65,18809.0,43.2884,43.2965,43.2642,43.2884,18809.0
2017-08-01 13:35:00,53.64,53.66,53.64,53.65,10914.0,43.2803,43.2965,43.2803,43.2884,10914.0
2017-08-01 13:40:00,53.65,53.67,53.64,53.67,16415.0,43.2884,43.3045,43.2803,43.3045,16415.0
2017-08-01 13:45:00,53.66,53.67,53.66,53.67,6063.0,43.2965,43.3045,43.2965,43.3045,6063.0
2017-08-01 13:50:00,53.67,53.72,53.66,53.72,25274.0,43.3045,43.3449,43.2965,43.3449,25274.0
2017-08-01 13:55:00,53.72,53.73,53.72,53.73,9225.0,43.3449,43.3529,43.3449,43.3529,9225.0
2017-08-01 14:00:00,53.73,53.76,53.72,53.76,27108.0,43.3529,43.3771,43.3449,43.3771,27108.0
2017-08-01 14:05:00,53.76,53.76,53.72,53.73,56343.0,43.3771,43.3771,43.3449,43.3529,56343.0
2017-08-01 14:10:00,53.73,53.74,53.68,53.69,29667.0,43.3529,43.361,43.3126,43.3207,29667.0
2017-08-01 14:15:00,53.69,53.71,53.68,53.7,15475.0,43.3207,43.3368,43.3126,43.3287,15475.0
2017-08-01 14:20:00,53.71,53.71,53.68,53.69,11953.0,43.3368,43.3368,43.3126,43.3207,11953.0
2017-08-01 14:25:00,53.69,53.7,53.67,53.7,19954.0,43.3207,43.3287,43.3045,43.3287,19954.0
2017-08-01 14:30:00,53.7,53.74,53.68,53.74,28807.0,43.3287,43.361,43.3126,43.361,28807.0
2017-08-01 14:35:00,53.74,53.74,53.73,53.73,7578.0,43.361,43.361,43.3529,43.3529,7578.0
2017-08-01 14:40:00,53.73,53.74,53.67,53.67,61569.0,43.3529,43.361,43.3045,43.3045,61569.0
2017-08-01 14:45:00,53.67,53.68,53.62,53.64,40496.0,43.3045,43.3126,43.2642,43.2803,40496.0
2017-08-01 14:50:00,53.65,53.65,53.62,53.64,22652.0,43.2884,43.2884,43.2642,43.2803,22652.0
2017-08-01 14:55:00,53.64,53.7,53.62,53.7,44121.0,43.2803,43.3287,43.2642,43.3287,44121.0
2017-08-01 15:00:00,53.7,53.7,53.61,53.61,55468.0,43.3287,43.3287,43.2561,43.2561,55468.0
2017-08-01 15:05:00,53.61,53.68,53.61,53.68,63273.0,43.2561,43.3126,43.2561,43.3126,63273.0
2017-08-01 15:10:00,53.68,53.7,53.65,53.7,45577.0,43.3126,43.3287,43.2884,43.3287,45577.0
2017-08-01 15:15:00,53.7,53.7,53.69,53.7,25593.0,43.3287,43.3287,43.3207,43.3287,25593.0
2017-08-01 15:20:00,53.7,53.7,53.62,53.64,87798.0,43.3287,43.3287,43.2642,43.2803,87798.0
2017-08-01 15:25:00,53.64,53.64,53.61,53.63,35095.0,43.2803,43.2803,43.2561,43.2722,35095.0
2017-08-01 15:30:00,53.62,53.67,53.62,53.67,94638.0,43.2642,43.3045,43.2642,43.3045,94638.0
2017-08-01 15:35:00,53.67,53.69,53.63,53.63,60128.0,43.3045,43.3207,43.2722,43.2722,60128.0
2017-08-01 15:40:00,53.64,53.66,53.63,53.66,56163.0,43.2803,43.2965,43.2722,43.2965,56163.0
2017-08-01 15:45:00,53.66,53.7,53.65,53.65,88438.0,43.2965,43.3287,43.2884,43.2884,88438.0
2017-08-01 15:50:00,53.66,53.72,53.65,53.71,136359.0,43.2965,43.3449,43.2884,43.3368,136359.0
2017-08-01 15:55:00,53.71,53.73,53.67,53.7,342952.0,43.3368,43.3529,43.3045,43.3287,342952.0
2017-08-02 09:30:00,53.62,53.81,53.62,53.77,58446.0,43.2642,43.4175,43.2642,43.3852,58446.0
2017-08-02 09:35:00,53.75,53.9,53.75,53.88,41430.0,43.3691,43.4901,43.3691,43.474,41430.0
2017-08-02 09:40:00,53.87,53.87,53.72,53.73,80797.0,43.4659,43.4659,43.3449,43.3529,80797.0
2017-08-02 09:45:00,53.73,53.76,53.65,53.67,39638.0,43.3529,43.3771,43.2884,43.3045,39638.0
2017-08-02 09:50:00,53.66,53.66,53.62,53.63,23379.0,43.2965,43.2965,43.2642,43.2722,23379.0
2017-08-02 09:55:00,53.63,53.69,53.62,53.67,22847.0,43.2722,43.3207,43.2642,43.3045,22847.0
2017-08-02 10:00:00,53.66,53.7,53.64,53.7,17677.0,43.2965,43.3287,43.2803,43.3287,17677.0
2017-08-02 10:05:00,53.69,53.74,53.68,53.74,22068.0,43.3207,43.361,43.3126,43.361,22068.0
2017-08-02 10:10:00,53.75,53.77,53.72,53.76,15440.0,43.3691,43.3852,43.3449,43.3771,15440.0
2017-08-02 10:15:00,53.76,53.81,53.74,53.78,82237.0,43.3771,43.4175,43.361,43.3933,82237.0
2017-08-02 10:20:00,53.78,53.78,53.73,53.74,47338.0,43.3933,43.3933,43.3529,43.361,47338.0
2017-08-02 10:25:00,53.74,53.79,53.73,53.73,46916.0,43.361,43.4013,43.3529,43.3529,46916.0
2017-08-02 10:30:00,53.73,53.73,53.68,53.69,23857.0,43.3529,43.3529,43.3126,43.3207,23857.0
2017-08-02 10:35:00,53.69,53.71,53.65,53.7,18822.0,43.3207,43.3368,43.2884,43.3287,18822.0
2017-08-02 10:40:00,53.7,53.71,53.63,53.63,54471.0,43.3287,43.3368,43.2722,43.2722,54471.0
2017-08-02 10:45:00,53.63,53.65,53.59,53.63,71828.0,43.2722,43.2884,43.24,43.2722,71828.0
2017-08-02 10:50:00,53.63,53.64,53.58,53.6,29199.0,43.2722,43.2803,43.2319,43.248,29199.0
2017-08-02 10:55:00,53.61,53.63,53.59,53.63,27173.0,43.2561,43.2722,43.24,43.2722,27173.0
2017-08-02 11:00:00,53.63,53.66,53.58,53.59,31423.0,43.2722,43.2965,43.2319,43.24,31423.0
2017-08-02 11:05:00,53.58,53.66,53.56,53.65,64072.0,43.2319,43.2965,43.2158,43.2884,64072.0
2017-08-02 11:10:00,53.65,53.65,53.61,53.62,49522.0,43.2884,43.2884,43.2561,43.2642,49522.0
2017-08-02 11:15:00,53.63,53.65,53.62,53.64,131560.0,43.2722,43.2884,43.2642,43.2803,131560.0
2017-08-02 11:20:00,53.64,53.68,53.62,53.63,94032.0,43.2803,43.3126,43.2642,43.2722,94032.0
2017-08-02 11:25:00,53.63,53.66,53.62,53.66,25281.0,43.2722,43.2965,43.2642,43.2965,25281.0
2017-08-02 11:30:00,53.66,53.67,53.62,53.64,63787.0,43.2965,43.3045,43.2642,43.2803,63787.0
2017-08-02 11:35:00,53.65,53.68,53.63,53.66,44404.0,43.2884,43.3126,43.2722,43.2965,44404.0
2017-08-02 11:40:00,53.66,53.68,53.63,53.65,44798.0,43.2965,43.3126,43.2722,43.2884,44798.0
2017-08-02 11:45:00,53.65,53.75,53.65,53.72,120440.0,43.2884,43.3691,43.2884,43.3449,120440.0
2017-08-02 11:50:00,53.72,53.72,53.68,53.68,117340.0,43.3449,43.3449,43.3126,43.3126,117340.0
2017-08-02 11:55:00,53.68,53.71,53.65,53.66,80519.0,43.3126,43.3368,43.2884,43.2965,80519.0
2017-08-02 12:00:00,53.66,53.66,53.61,53.63,37555.0,43.2965,43.2965,43.2561,43.2722,37555.0
2017-08-02 12:05:00,53.63,53.69,53.61,53.69,77285.0,43.2722,43.3207,43.2561,43.3207,77285.0
2017-08-02 12:10:00,53.69,53.72,53.67,53.68,102713.0,43.3207,43.3449,43.3045,43.3126,102713.0
2017-08-02 12:15:00,53.68,53.69,53.65,53.67,27136.0,43.3126,43.3207,43.2884,43.3045,27136.0
2017-08-02 12:20:00,53.67,53.68,53.64,53.66,33021.0,43.3045,43.3126,43.2803,43.2965,33021.0
2017-08-02 12:25:00,53.66,53.66,53.59,53.6,29358.0,43.2965,43.2965,43.24,43.248,29358.0
2017-08-02 12:30:00,53.6,53.63,53.6,53.62,18990.0,43.248,43.2722,43.248,43.2642,18990.0
2017-08-02 12:35:00,53.63,53.65,53.62,53.65,15848.0,43.2722,43.2884,43.2642,43.2884,15848.0
2017-08-02 12:40:00,53.65,53.68,53.64,53.67,23884.0,43.2884,43.3126,43.2803,43.3045,23884.0
2017-08-02 12:45:00,53.67,53.69,53.65,53.69,14560.0,43.3045,43.3207,43.2884,43.3207,14560.0
2017-08-02 12:50:00,53.68,53.7,53.68,53.7,6616.0,43.3126,43.3287,43.3126,43.3287,6616.0
2017-08-02 12:55:00,53.7,53.7,53.69,53.7,8739.0,43.3287,43.3287,43.3207,43.3287,8739.0
2017-08-02 13:00:00,53.69,53.7,53.68,53.7,13602.0,43.3207,43.3287,43.3126,43.3287,13602.0
2017-08-02 13:05:00,53.7,53.71,53.69,53.7,17322.0,43.3287,43.3368,43.3207,43.3287,17322.0
2017-08-02 13:10:00,53.7,53.7,53.68,53.69,8754.0,43.3287,43.3287,43.3126,43.3207,8754.0
2017-08-02 13:15:00,53.69,53.7,53.69,53.7,11808.0,43.3207,43.3287,43.3207,43.3287,11808.0
2017-08-02 13:20:00,53.7,53.71,53.69,53.71,66462.0,43.3287,43.3368,43.3207,43.3368,66462.0
2017-08-02 13:25:00,53.7,53.76,53.7,53.73,59062.0,43.3287,43.3771,43.3287,43.3529,59062.0
2017-08-02 13:30:00,53.73,53.73,53.67,53.68,23985.0,43.3529,43.3529,43.3045,43.3126,23985.0
2017-08-02 13:35:00,53.68,53.69,53.67,53.68,12539.0,43.3126,43.3207,43.3045,43.3126,12539.0
2017-08-02 13:40:00,53.69,53.7,53.68,53.69,65038.0,43.3207,43.3287,43.3126,43.3207,65038.0
2017-08-02 13:45:00,53.7,53.71,53.67,53.67,7160.0,43.3287,43.3368,43.3045,43.3045,7160.0
2017-08-02 13:50:00,53.67,53.67,53.61,53.64,37991.0,43.3045,43.3045,43.2561,43.2803,37991.0
2017-08-02 13:55:00,53.64,53.64,53.61,53.62,13666.0,43.2803,43.2803,43.2561,43.2642,13666.0
2017-08-02 14:00:00,53.63,53.65,53.62,53.65,18129.0,43.2722,43.2884,43.2642,43.2884,18129.0
2017-08-02 14:05:00,53.65,53.69,53.64,53.69,20747.0,43.2884,43.3207,43.2803,43.3207,20747.0
2017-08-02 14:10:00,53.69,53.7,53.67,53.67,10517.0,43.3207,43.3287,43.3045,43.3045,10517.0
2017-08-02 14:15:00,53.68,53.68,53.62,53.62,30562.0,43.3126,43.3126,43.2642,43.2642,30562.0
2017-08-02 14:20:00,53.63,53.64,53.61,53.64,21565.0,43.2722,43.2803,43.2561,43.2803,21565.0
2017-08-02 14:25:00,53.64,53.64,53.6,53.61,26851.0,43.2803,43.2803,43.248,43.2561,26851.0
2017-08-02 14:30:00,53.61,53.68,53.61,53.67,24978.0,43.2561,43.3126,43.2561,43.3045,24978.0
2017-08-02 14:35:00,53.66,53.67,53.65,53.67,5266.0,43.2965,43.3045,43.2884,43.3045,5266.0
2017-08-02 14:40:00,53.67,53.69,53.66,53.69,15740.0,43.3045,43.3207,43.2965,43.3207,15740.0
2017-08-02 14:45:00,53.69,53.73,53.69,53.72,88674.0,43.3207,43.3529,43.3207,43.3449,88674.0
2017-08-02 14:50:00,53.72,53.76,53.72,53.75,18161.0,43.3449,43.3771,43.3449,43.3691,18161.0
2017-08-02 14:55:00,53.75,53.77,53.74,53.77,11937.0,43.3691,43.3852,43.361,43.3852,11937.0
2017-08-02 15:00:00,53.77,53.78,53.76,53.78,16846.0,43.3852,43.3933,43.3771,43.3933,16846.0
2017-08-02 15:05:00,53.78,53.78,53.76,53.78,26696.0,43.3933,43.3933,43.3771,43.3933,26696.0
2017-08-02 15:10:00,53.78,53.81,53.77,53.78,29064.0,43.3933,43.4175,43.3852,43.3933,29064.0
2017-08-02 15:15:00,53.79,53.81,53.77,53.8,54974.0,43.4013,43.4175,43.3852,43.4094,54974.0
2017-08-02 15:20:00,53.8,53.81,53.78,53.78,31207.0,43.4094,43.4175,43.3933,43.3933,31207.0
2017-08-02 15:25:00,53.79,53.79,53.76,53.77,40369.0,43.4013,43.4013,43.3771,43.3852,40369.0
2017-08-02 15:30:00,53.78,53.84,53.78,53.84,73425.0,43.3933,43.4417,43.3933,43.4417,73425.0
2017-08-02 15:35:00,53.83,53.84,53.78,53.83,33154.0,43.4336,43.4417,43.3933,43.4336,33154.0
2017-08-02 15:40:00,53.83,53.84,53.81,53.82,42544.0,43.4336,43.4417,43.4175,43.4256,42544.0
2017-08-02 15:45:00,53.82,53.83,53.81,53.83,55913.0,43.4256,43.4336,43.4175,43.4336,55913.0
2017-08-02 15:50:00,53.82,53.9,53.82,53.87,104471.0,43.4256,43.4901,43.4256,43.4659,104471.0
2017-08-02 15:55:00,53.88,53.93,53.86,53.91,276098.0,43.474,43.5143,43.4578,43.4982,276098.0
2017-08-03 09:30:00,53.82,53.91,53.77,53.8,31660.0,43.4256,43.4982,43.3852,43.4094,31660.0
2017-08-03 09:35:00,53.79,53.79,53.69,53.77,82264.0,43.4013,43.4013,43.3207,43.3852,82264.0
2017-08-03 09:40:00,53.76,53.94,53.74,53.93,40439.0,43.3771,43.5224,43.361,43.5143,40439.0
2017-08-03 09:45:00,53.93,53.94,53.78,53.83,32660.0,43.5143,43.5224,43.3933,43.4336,32660.0
2017-08-03 09:50:00,53.84,53.91,53.81,53.9,34825.0,43.4417,43.4982,43.4175,43.4901,34825.0
2017-08-03 09:55:00,53.91,53.92,53.88,53.91,27438.0,43.4982,43.5062,43.474,43.4982,27438.0
2017-08-03 10:00:00,53.91,53.93,53.84,53.88,49539.0,43.4982,43.5143,43.4417,43.474,49539.0
2017-08-03 10:05:00,53.88,53.94,53.88,53.94,27435.0,43.474,43.5224,43.474,43.5224,27435.0
2017-08-03 10:10:00,53.94,53.95,53.86,53.87,28610.0,43.5224,43.5304,43.4578,43.4659,28610.0
2017-08-03 10:15:00,53.88,53.92,53.87,53.9,17772.0,43.474,43.5062,43.4659,43.4901,17772.0
2017-08-03 10:20:00,53.89,53.9,53.85,53.86,11079.0,43.482,43.4901,43.4498,43.4578,11079.0
2017-08-03 10:25:00,53.87,53.92,53.87,53.92,15341.0,43.4659,43.5062,43.4659,43.5062,15341.0
2017-08-03 10:30:00,53.92,53.94,53.9,53.91,15879.0,43.5062,43.5224,43.4901,43.4982,15879.0
2017-08-03 10:35:00,53.9,53.93,53.87,53.9,39673.0,43.4901,43.5143,43.4659,43.4901,39673.0
2017-08-03 10:40:00,53.89,53.9,53.84,53.85,48332.0,43.482,43.4901,43.4417,43.4498,48332.0
2017-08-03 10:45:00,53.85,53.87,53.84,53.86,34130.0,43.4498,43.4659,43.4417,43.4578,34130.0
2017-08-03 10:50:00,53.86,53.88,53.85,53.87,13130.0,43.4578,43.474,43.4498,43.4659,13130.0
2017-08-03 10:55:00,53.88,53.88,53.81,53.81,51664.0,43.474,43.474,43.4175,43.4175,51664.0
2017-08-03 11:00:00,53.81,53.83,53.78,53.81,20797.0,43.4175,43.4336,43.3933,43.4175,20797.0
2017-08-03 11:05:00,53.8,53.81,53.76,53.78,9753.0,43.4094,43.4175,43.3771,43.3933,9753.0
2017-08-03 11:10:00,53.78,53.79,53.76,53.78,12052.0,43.3933,43.4013,43.3771,43.3933,12052.0
2017-08-03 11:15:00,53.78,53.78,53.71,53.72,12051.0,43.3933,43.3933,43.3368,43.3449,12051.0
2017-08-03 11:20:00,53.72,53.74,53.71,53.73,21165.0,43.3449,43.361,43.3368,43.3529,21165.0
2017-08-03 11:25:00,53.74,53.78,53.73,53.76,27564.0,43.361,43.3933,43.3529,43.3771,27564.0
2017-08-03 11:30:00,53.75,53.75,53.69,53.69,8303.0,43.3691,43.3691,43.3207,43.3207,8303.0
2017-08-03 11:35:00,53.69,53.7,53.68,53.7,13411.0,43.3207,43.3287,43.3126,43.3287,13411.0
2017-08-03 11:40:00,53.7,53.73,53.68,53.72,52026.0,43.3287,43.3529,43.3126,43.3449,52026.0
2017-08-03 11:45:00,53.72,53.72,53.7,53.71,11096.0,43.3449,43.3449,43.3287,43.3368,11096.0
2017-08-03 11:50:00,53.71,53.76,53.71,53.75,19411.0,43.3368,43.3771,43.3368,43.3691,19411.0
2017-08-03 11:55:00,53.76,53.76,53.72,53.72,9987.0,43.3771,43.3771,43.3449,43.3449,9987.0
2017-08-03 12:00:00,53.73,53.73,53.7,53.71,8507.0,43.3529,43.3529,43.3287,43.3368,8507.0
2017-08-03 12:05:00,53.71,53.72,53.7,53.7,12099.0,43.3368,43.3449,43.3287,43.3287,12099.0
2017-08-03 12:10:00,53.71,53.71,53.68,53.69,11592.0,43.3368,43.3368,43.3126,43.3207,11592.0
2017-08-03 12:15:00,53.68,53.7,53.67,53.7,19606.0,43.3126,43.3287,43.3045,43.3287,19606.0
2017-08-03 12:20:00,53.7,53.76,53.69,53.76,10882.0,43.3287,43.3771,43.3207,43.3771,10882.0
2017-08-03 12:25:00,53.76,53.76,53.74,53.75,7558.0,43.3771,43.3771,43.361,43.3691,7558.0
2017-08-03 12:30:00,53.75,53.76,53.74,53.75,9233.0,43.3691,43.3771,43.361,43.3691,9233.0
2017-08-03 12:35:00,53.74,53.76,53.73,53.76,9832.0,43.361,43.3771,43.3529,43.3771,9832.0
2017-08-03 12:40:00,53.75,53.77,53.74,53.77,17439.0,43.3691,43.3852,43.361,43.3852,17439.0
2017-08-03 12:45:00,53.77,53.81,53.77,53.8,15308.0,43.3852,43.4175,43.3852,43.4094,15308.0
2017-08-03 12:50:00,53.81,53.81,53.77,53.8,11868.0,43.4175,43.4175,43.3852,43.4094,11868.0
2017-08-03 12:55:00,53.8,53.8,53.73,53.73,39553.0,43.4094,43.4094,43.3529,43.3529,39553.0
2017-08-03 13:00:00,53.74,53.74,53.72,53.74,8855.0,43.361,43.361,43.3449,43.361,8855.0
2017-08-03 13:05:00,53.73,53.81,53.73,53.78,40413.0,43.3529,43.4175,43.3529,43.3933,40413.0
2017-08-03 13:10:00,53.78,53.86,53.76,53.83,34157.0,43.3933,43.4578,43.3771,43.4336,34157.0
2017-08-03 13:15:00,53.84,53.84,53.8,53.8,13203.0,43.4417,43.4417,43.4094,43.4094,13203.0
2017-08-03 13:20:00,53.8,53.82,53.79,53.79,8147.0,43.4094,43.4256,43.4013,43.4013,8147.0
2017-08-03 13:25:00,53.79,53.81,53.78,53.8,16682.0,43.4013,43.4175,43.3933,43.4094,16682.0
2017-08-03 13:30:00,53.81,53.82,53.79,53.82,26711.0,43.4175,43.4256,43.4013,43.4256,26711.0
2017-08-03 13:35:00,53.82,53.83,53.81,53.82,11274.0,43.4256,43.4336,43.4175,43.4256,11274.0
2017-08-03 13:40:00,53.82,53.82,53.78,53.8,20577.0,43.4256,43.4256,43.3933,43.4094,20577.0
2017-08-03 13:45:00,53.8,53.82,53.78,53.82,21204.0,43.4094,43.4256,43.3933,43.4256,21204.0
2017-08-03 13:50:00,53.82,53.88,53.81,53.86,69374.0,43.4256,43.474,43.4175,43.4578,69374.0
2017-08-03 13:55:00,53.86,53.86,53.84,53.85,31269.0,43.4578,43.4578,43.4417,43.4498,31269.0
2017-08-03 14:00:00,53.86,53.86,53.83,53.85,25310.0,43.4578,43.4578,43.4336,43.4498,25310.0
2017-08-03 14:05:00,53.85,53.85,53.82,53.83,37926.0,43.4498,43.4498,43.4256,43.4336,37926.0
2017-08-03 14:10:00,53.83,53.83,53.77,53.78,32241.0,43.4336,43.4336,43.3852,43.3933,32241.0
2017-08-03 14:15:00,53.79,53.81,53.78,53.79,15558.0,43.4013,43.4175,43.3933,43.4013,15558.0
2017-08-03 14:20:00,53.79,53.81,53.78,53.8,34944.0,43.4013,43.4175,43.3933,43.4094,34944.0
2017-08-03 14:25:00,53.8,53.81,53.79,53.8,36278.0,43.4094,43.4175,43.4013,43.4094,36278.0
2017-08-03 14:30:00,53.8,53.81,53.79,53.8,20455.0,43.4094,43.4175,43.4013,43.4094,20455.0
2017-08-03 14:35:00,53.79,53.79,53.75,53.76,28892.0,43.4013,43.4013,43.3691,43.3771,28892.0
2017-08-03 14:40:00,53.77,53.8,53.75,53.8,33153.0,43.3852,43.4094,43.3691,43.4094,33153.0
2017-08-03 14:45:00,53.8,53.81,53.79,53.81,21556.0,43.4094,43.4175,43.4013,43.4175,21556.0
2017-08-03 14:50:00,53.8,53.81,53.77,53.77,23983.0,43.4094,43.4175,43.3852,43.3852,23983.0
2017-08-03 14:55:00,53.76,53.77,53.74,53.74,18047.0,43.3771,43.3852,43.361,43.361,18047.0
2017-08-03 15:00:00,53.75,53.77,53.74,53.76,9816.0,43.3691,43.3852,43.361,43.3771,9816.0
2017-08-03 15:05:00,53.76,53.78,53.76,53.78,11744.0,43.3771,43.3933,43.3771,43.3933,11744.0
2017-08-03 15:10:00,53.77,53.81,53.77,53.8,52154.0,43.3852,43.4175,43.3852,43.4094,52154.0
2017-08-03 15:15:00,53.8,53.81,53.79,53.81,12952.0,43.4094,43.4175,43.4013,43.4175,12952.0
2017-08-03 15:20:00,53.8,53.82,53.78,53.79,51382.0,43.4094,43.4256,43.3933,43.4013,51382.0
2017-08-03 15:25:00,53.79,53.82,53.78,53.82,28501.0,43.4013,43.4256,43.3933,43.4256,28501.0
2017-08-03 15:30:00,53.82,53.82,53.71,53.75,93930.0,43.4256,43.4256,43.3368,43.3691,93930.0
2017-08-03 15:35:00,53.76,53.76,53.71,53.74,55722.0,43.3771,43.3771,43.3368,43.361,55722.0
2017-08-03 15:40:00,53.74,53.77,53.72,53.77,26682.0,43.361,43.3852,43.3449,43.3852,26682.0
2017-08-03 15:45:00,53.77,53.8,53.77,53.8,39740.0,43.3852,43.4094,43.3852,43.4094,39740.0
2017-08-03 15:50:00,53.8,53.82,53.79,53.82,77679.0,43.4094,43.4256,43.4013,43.4256,77679.0
2017-08-03 15:55:00,53.81,53.84,53.79,53.82,238504.0,43.4175,43.4417,43.4013,43.4256,238504.0
2017-08-04 09:30:00,53.94,54.08,53.87,54.07,202782.0,43.5224,43.6353,43.4659,43.6273,202782.0
2017-08-04 09:35:00,54.07,54.13,54.03,54.11,39469.0,43.6273,43.6757,43.595,43.6595,39469.0
2017-08-04 09:40:00,54.13,54.18,54.12,54.14,40640.0,43.6757,43.716,43.6676,43.6837,40640.0
2017-08-04 09:45:00,54.14,54.27,54.12,54.27,46253.0,43.6837,43.7886,43.6676,43.7886,46253.0
2017-08-04 09:50:00,54.26,54.28,54.21,54.23,56490.0,43.7806,43.7967,43.7402,43.7564,56490.0
2017-08-04 09:55:00,54.24,54.24,54.19,54.2,45375.0,43.7644,43.7644,43.7241,43.7322,45375.0
2017-08-04 10:00:00,54.21,54.23,54.13,54.14,49818.0,43.7402,43.7564,43.6757,43.6837,49818.0
2017-08-04 10:05:00,54.14,54.14,54.06,54.08,36904.0,43.6837,43.6837,43.6192,43.6353,36904.0
2017-08-04 10:10:00,54.09,54.19,54.08,54.19,33332.0,43.6434,43.7241,43.6353,43.7241,33332.0
2017-08-04 10:15:00,54.19,54.19,54.16,54.18,35751.0,43.7241,43.7241,43.6999,43.716,35751.0
2017-08-04 10:20:00,54.17,54.2,54.14,54.16,53241.0,43.708,43.7322,43.6837,43.6999,53241.0
2017-08-04 10:25:00,54.16,54.18,54.13,54.17,50544.0,43.6999,43.716,43.6757,43.708,50544.0
2017-08-04 10:30:00,54.17,54.18,54.12,54.16,103365.0,43.708,43.716,43.6676,43.6999,103365.0
2017-08-04 10:35:00,54.15,54.15,54.11,54.15,20287.0,43.6918,43.6918,43.6595,43.6918,20287.0
2017-08-04 10:40:00,54.15,54.23,54.14,54.23,24857.0,43.6918,43.7564,43.6837,43.7564,24857.0
2017-08-04 10:45:00,54.23,54.29,54.23,54.24,28604.0,43.7564,43.8048,43.7564,43.7644,28604.0
2017-08-04 10:50:00,54.23,54.26,54.16,54.26,40725.0,43.7564,43.7806,43.6999,43.7806,40725.0
2017-08-04 10:55:00,54.25,54.26,54.21,54.22,17763.0,43.7725,43.7806,43.7402,43.7483,17763.0
2017-08-04 11:00:00,54.22,54.23,54.16,54.19,21691.0,43.7483,43.7564,43.6999,43.7241,21691.0
2017-08-04 11:05:00,54.19,54.24,54.17,54.21,14676.0,43.7241,43.7644,43.708,43.7402,14676.0
2017-08-04 11:10:00,54.21,54.22,54.19,54.22,12052.0,43.7402,43.7483,43.7241,43.7483,12052.0
2017-08-04 11:15:00,54.23,54.26,54.22,54.23,43008.0,43.7564,43.7806,43.7483,43.7564,43008.0
2017-08-04 11:20:00,54.24,54.26,54.23,54.24,28167.0,43.7644,43.7806,43.7564,43.7644,28167.0
2017-08-04 11:25:00,54.25,54.26,54.19,54.21,44273.0,43.7725,43.7806,43.7241,43.7402,44273.0
2017-08-04 11:30:00,54.21,54.21,54.15,54.16,17470.0,43.7402,43.7402,43.6918,43.6999,17470.0
2017-08-04 11:35:00,54.15,54.17,54.13,54.15,15852.0,43.6918,43.708,43.6757,43.6918,15852.0
2017-08-04 11:40:00,54.15,54.17,54.12,54.12,23136.0,43.6918,43.708,43.6676,43.6676,23136.0
2017-08-04 11:45:00,54.12,54.16,54.11,54.16,45893.0,43.6676,43.6999,43.6595,43.6999,45893.0
2017-08-04 11:50:00,54.16,54.22,54.15,54.22,25817.0,43.6999,43.7483,43.6918,43.7483,25817.0
2017-08-04 11:55:00,54.21,54.22,54.18,54.2,29620.0,43.7402,43.7483,43.716,43.7322,29620.0
2017-08-04 12:00:00,54.2,54.2,54.15,54.16,15899.0,43.7322,43.7322,43.6918,43.6999,15899.0
2017-08-04 12:05:00,54.16,54.19,54.15,54.18,28854.0,43.6999,43.7241,43.6918,43.716,28854.0
2017-08-04 12:10:00,54.19,54.2,54.17,54.2,14436.0,43.7241,43.7322,43.708,43.7322,14436.0
2017-08-04 12:15:00,54.19,54.19,54.15,54.16,22769.0,43.7241,43.7241,43.6918,43.6999,22769.0
2017-08-04 12:20:00,54.16,54.16,54.15,54.15,23154.0,43.6999,43.6999,43.6918,43.6918,23154.0
2017-08-04 12:25:00,54.16,54.16,54.15,54.16,6500.0,43.6999,43.6999,43.6918,43.6999,6500.0
2017-08-04 12:30:00,54.15,54.16,54.11,54.11,21030.0,43.6918,43.6999,43.6595,43.6595,21030.0
2017-08-04 12:35:00,54.11,54.13,54.09,54.13,65708.0,43.6595,43.6757,43.6434,43.6757,65708.0
2017-08-04 12:40:00,54.13,54.13,54.11,54.11,10875.0,43.6757,43.6757,43.6595,43.6595,10875.0
2017-08-04 12:45:00,54.11,54.13,54.09,54.11,33937.0,43.6595,43.6757,43.6434,43.6595,33937.0
2017-08-04 12:50:00,54.11,54.13,54.1,54.13,10852.0,43.6595,43.6757,43.6515,43.6757,10852.0
2017-08-04 12:55:00,54.13,54.15,54.11,54.15,37453.0,43.6757,43.6918,43.6595,43.6918,37453.0
2017-08-04 13:00:00,54.15,54.15,54.1,54.11,11626.0,43.6918,43.6918,43.6515,43.6595,11626.0
2017-08-04 13:05:00,54.11,54.12,54.1,54.11,10682.0,43.6595,43.6676,43.6515,43.6595,10682.0
2017-08-04 13:10:00,54.11,54.11,54.1,54.1,8868.0,43.6595,43.6595,43.6515,43.6515,8868.0
2017-08-04 13:15:00,54.1,54.11,54.08,54.09,28868.0,43.6515,43.6595,43.6353,43.6434,28868.0
2017-08-04 13:20:00,54.09,54.1,54.08,54.1,9877.0,43.6434,43.6515,43.6353,43.6515,9877.0
2017-08-04 13:25:00,54.1,54.11,54.09,54.11,5464.0,43.6515,43.6595,43.6434,43.6595,5464.0
2017-08-04 13:30:00,54.1,54.12,54.09,54.1,16648.0,43.6515,43.6676,43.6434,43.6515,16648.0
2017-08-04 13:35:00,54.1,54.1,54.08,54.09,55133.0,43.6515,43.6515,43.6353,43.6434,55133.0
2017-08-04 13:40:00,54.09,54.13,54.08,54.13,13684.0,43.6434,43.6757,43.6353,43.6757,13684.0
2017-08-04 13:45:00,54.13,54.13,54.11,54.12,8189.0,43.6757,43.6757,43.6595,43.6676,8189.0
2017-08-04 13:50:00,54.12,54.15,54.11,54.14,11426.0,43.6676,43.6918,43.6595,43.6837,11426.0
2017-08-04 13:55:00,54.14,54.17,54.13,54.16,23306.0,43.6837,43.708,43.6757,43.6999,23306.0
2017-08-04 14:00:00,54.16,54.17,54.15,54.16,11065.0,43.6999,43.708,43.6918,43.6999,11065.0
2017-08-04 14:05:00,54.16,54.17,54.12,54.12,24157.0,43.6999,43.708,43.6676,43.6676,24157.0
2017-08-04 14:10:00,54.12,54.12,54.0,54.0,45367.0,43.6676,43.6676,43.5708,43.5708,45367.0
2017-08-04 14:15:00,54.0,54.06,54.0,54.04,33861.0,43.5708,43.6192,43.5708,43.6031,33861.0
2017-08-04 14:20:00,54.04,54.05,54.0,54.01,26502.0,43.6031,43.6111,43.5708,43.5789,26502.0
2017-08-04 14:25:00,54.01,54.03,53.98,53.98,13285.0,43.5789,43.595,43.5547,43.5547,13285.0
2017-08-04 14:30:00,53.98,53.99,53.96,53.98,12455.0,43.5547,43.5627,43.5385,43.5547,12455.0
2017-08-04 14:35:00,53.97,54.0,53.97,54.0,17783.0,43.5466,43.5708,43.5466,43.5708,17783.0
2017-08-04 14:40:00,54.0,54.02,53.99,54.0,18864.0,43.5708,43.5869,43.5627,43.5708,18864.0
2017-08-04 14:45:00,54.0,54.01,53.97,53.97,31931.0,43.5708,43.5789,43.5466,43.5466,31931.0
2017-08-04 14:50:00,53.98,54.01,53.97,54.01,28565.0,43.5547,43.5789,43.5466,43.5789,28565.0
2017-08-04 14:55:00,54.02,54.02,54.01,54.02,16175.0,43.5869,43.5869,43.5789,43.5869,16175.0
2017-08-04 15:00:00,54.02,54.06,54.0,54.04,41753.0,43.5869,43.6192,43.5708,43.6031,41753.0
2017-08-04 15:05:00,54.04,54.07,54.03,54.05,22514.0,43.6031,43.6273,43.595,43.6111,22514.0
2017-08-04 15:10:00,54.05,54.06,54.02,54.02,11075.0,43.6111,43.6192,43.5869,43.5869,11075.0
2017-08-04 15:15:00,54.03,54.05,54.02,54.03,34002.0,43.595,43.6111,43.5869,43.595,34002.0
2017-08-04 15:20:00,54.02,54.06,54.02,54.05,34599.0,43.5869,43.6192,43.5869,43.6111,34599.0
2017-08-04 15:25:00,54.05,54.06,54.04,54.05,21938.0,43.6111,43.6192,43.6031,43.6111,21938.0
2017-08-04 15:30:00,54.05,54.05,54.01,54.02,40227.0,43.6111,43.6111,43.5789,43.5869,40227.0
2017-08-04 15:35:00,54.02,54.02,54.0,54.01,33665.0,43.5869,43.5869,43.5708,43.5789,33665.0
2017-08-04 15:40:00,54.02,54.03,54.0,54.01,47287.0,43.5869,43.595,43.5708,43.5789,47287.0
2017-08-04 15:45:00,54.01,54.04,54.0,54.02,76955.0,43.5789,43.6031,43.5708,43.5869,76955.0
2017-08-04 15:50:00,54.02,54.04,54.0,54.03,81372.0,43.5869,43.6031,43.5708,43.595,81372.0
2017-08-04 15:55:00,54.03,54.05,53.99,54.0,201109.0,43.595,43.6111,43.5627,43.5708,201109.0
2017-08-07 09:30:00,54.02,54.03,53.87,53.9,60392.0,43.5869,43.595,43.4659,43.4901,60392.0
2017-08-07 09:35:00,53.95,53.95,53.83,53.87,16433.0,43.5304,43.5304,43.4336,43.4659,16433.0
2017-08-07 09:40:00,53.89,53.89,53.83,53.84,19942.0,43.482,43.482,43.4336,43.4417,19942.0
2017-08-07 09:45:00,53.84,53.92,53.8,53.89,50640.0,43.4417,43.5062,43.4094,43.482,50640.0
2017-08-07 09:50:00,53.89,53.89,53.81,53.82,42057.0,43.482,43.482,43.4175,43.4256,42057.0
2017-08-07 09:55:00,53.81,53.97,53.79,53.96,74695.0,43.4175,43.5466,43.4013,43.5385,74695.0
2017-08-07 10:00:00,53.97,54.0,53.91,53.99,16975.0,43.5466,43.5708,43.4982,43.5627,16975.0
2017-08-07 10:05:00,53.99,54.0,53.92,53.99,17189.0,43.5627,43.5708,43.5062,43.5627,17189.0
2017-08-07 10:10:00,53.98,54.0,53.97,53.99,30123.0,43.5547,43.5708,43.5466,43.5627,30123.0
2017-08-07 10:15:00,53.98,53.99,53.93,53.94,34465.0,43.5547,43.5627,43.5143,43.5224,34465.0
2017-08-07 10:20:00,53.93,53.95,53.9,53.93,22716.0,43.5143,43.5304,43.4901,43.5143,22716.0
2017-08-07 10:25:00,53.94,53.94,53.87,53.89,29552.0,43.5224,43.5224,43.4659,43.482,29552.0
2017-08-07 10:30:00,53.9,53.93,53.89,53.9,11808.0,43.4901,43.5143,43.482,43.4901,11808.0
2017-08-07 10:35:00,53.89,53.91,53.89,53.91,11022.0,43.482,43.4982,43.482,43.4982,11022.0
2017-08-07 10:40:00,53.91,53.91,53.86,53.86,14122.0,43.4982,43.4982,43.4578,43.4578,14122.0
2017-08-07 10:45:00,53.86,53.86,53.83,53.84,13315.0,43.4578,43.4578,43.4336,43.4417,13315.0
2017-08-07 10:50:00,53.84,53.85,53.82,53.85,17134.0,43.4417,43.4498,43.4256,43.4498,17134.0
2017-08-07 10:55:00,53.85,53.85,53.81,53.82,17952.0,43.4498,43.4498,43.4175,43.4256,17952.0
2017-08-07 11:00:00,53.82,53.84,53.81,53.83,13551.0,43.4256,43.4417,43.4175,43.4336,13551.0
2017-08-07 11:05:00,53.83,53.83,53.79,53.79,17570.0,43.4336,43.4336,43.4013,43.4013,17570.0
2017-08-07 11:10:00,53.8,53.83,53.79,53.82,13357.0,43.4094,43.4336,43.4013,43.4256,13357.0
2017-08-07 11:15:00,53.83,53.86,53.81,53.85,27964.0,43.4336,43.4578,43.4175,43.4498,27964.0
2017-08-07 11:20:00,53.84,53.85,53.81,53.81,17217.0,43.4417,43.4498,43.4175,43.4175,17217.0
2017-08-07 11:25:00,53.81,53.82,53.79,53.8,14477.0,43.4175,43.4256,43.4013,43.4094,14477.0
2017-08-07 11:30:00,53.8,53.81,53.78,53.8,20300.0,43.4094,43.4175,43.3933,43.4094,20300.0
2017-08-07 11:35:00,53.8,53.82,53.79,53.81,20384.0,43.4094,43.4256,43.4013,43.4175,20384.0
2017-08-07 11:40:00,53.81,53.82,53.8,53.82,8973.0,43.4175,43.4256,43.4094,43.4256,8973.0
2017-08-07 11:45:00,53.82,53.82,53.81,53.82,6200.0,43.4256,43.4256,43.4175,43.4256,6200.0
2017-08-07 11:50:00,53.82,53.82,53.78,53.8,39294.0,43.4256,43.4256,43.3933,43.4094,39294.0
2017-08-07 11:55:00,53.8,53.83,53.8,53.83,13819.0,43.4094,43.4336,43.4094,43.4336,13819.0
2017-08-07 12:00:00,53.83,53.83,53.82,53.83,6425.0,43.4336,43.4336,43.4256,43.4336,6425.0
2017-08-07 12:05:00,53.82,53.83,53.79,53.8,17253.0,43.4256,43.4336,43.4013,43.4094,17253.0
2017-08-07 12:10:00,53.8,53.8,53.79,53.8,13705.0,43.4094,43.4094,43.4013,43.4094,13705.0
2017-08-07 12:15:00,53.8,53.8,53.79,53.79,12695.0,43.4094,43.4094,43.4013,43.4013,12695.0
2017-08-07 12:20:00,53.8,53.8,53.76,53.76,35430.0,43.4094,43.4094,43.3771,43.3771,35430.0
2017-08-07 12:25:00,53.75,53.76,53.74,53.74,17456.0,43.3691,43.3771,43.361,43.361,17456.0
2017-08-07 12:30:00,53.74,53.76,53.74,53.75,14888.0,43.361,43.3771,43.361,43.3691,14888.0
2017-08-07 12:35:00,53.75,53.75,53.74,53.75,9862.0,43.3691,43.3691,43.361,43.3691,9862.0
2017-08-07 12:40:00,53.74,53.76,53.74,53.75,42138.0,43.361,43.3771,43.361,43.3691,42138.0
2017-08-07 12:45:00,53.75,53.76,53.74,53.74,17811.0,43.3691,43.3771,43.361,43.361,17811.0
2017-08-07 12:50:00,53.75,53.75,53.74,53.74,7182.0,43.3691,43.3691,43.361,43.361,7182.0
2017-08-07 12:55:00,53.75,53.75,53.7,53.73,33836.0,43.3691,43.3691,43.3287,43.3529,33836.0
2017-08-07 13:00:00,53.73,53.74,53.7,53.7,27116.0,43.3529,43.361,43.3287,43.3287,27116.0
2017-08-07 13:05:00,53.7,53.71,53.69,53.69,15813.0,43.3287,43.3368,43.3207,43.3207,15813.0
2017-08-07 13:10:00,53.69,53.7,53.66,53.66,19066.0,43.3207,43.3287,43.2965,43.2965,19066.0
2017-08-07 13:15:00,53.66,53.67,53.64,53.66,17221.0,43.2965,43.3045,43.2803,43.2965,17221.0
2017-08-07 13:20:00,53.67,53.67,53.65,53.65,19651.0,43.3045,43.3045,43.2884,43.2884,19651.0
2017-08-07 13:25:00,53.66,53.66,53.65,53.65,26694.0,43.2965,43.2965,43.2884,43.2884,26694.0
2017-08-07 13:30:00,53.66,53.66,53.65,53.66,18823.0,43.2965,43.2965,43.2884,43.2965,18823.0
2017-08-07 13:35:00,53.66,53.66,53.64,53.65,62784.0,43.2965,43.2965,43.2803,43.2884,62784.0
2017-08-07 13:40:00,53.65,53.65,53.62,53.63,20282.0,43.2884,43.2884,43.2642,43.2722,20282.0
2017-08-07 13:45:00,53.62,53.64,53.61,53.62,26044.0,43.2642,43.2803,43.2561,43.2642,26044.0
2017-08-07 13:50:00,53.62,53.62,53.6,53.61,26157.0,43.2642,43.2642,43.248,43.2561,26157.0
2017-08-07 13:55:00,53.6,53.64,53.6,53.64,26608.0,43.248,43.2803,43.248,43.2803,26608.0
2017-08-07 14:00:00,53.64,53.67,53.64,53.66,27174.0,43.2803,43.3045,43.2803,43.2965,27174.0
2017-08-07 14:05:00,53.66,53.69,53.66,53.69,24089.0,43.2965,43.3207,43.2965,43.3207,24089.0
2017-08-07 14:10:00,53.69,53.71,53.68,53.7,55812.0,43.3207,43.3368,43.3126,43.3287,55812.0
2017-08-07 14:15:00,53.69,53.71,53.68,53.68,39839.0,43.3207,43.3368,43.3126,43.3126,39839.0
2017-08-07 14:20:00,53.68,53.7,53.66,53.66,63500.0,43.3126,43.3287,43.2965,43.2965,63500.0
2017-08-07 14:25:00,53.66,53.67,53.65,53.66,43605.0,43.2965,43.3045,43.2884,43.2965,43605.0
2017-08-07 14:30:00,53.66,53.68,53.64,53.64,35122.0,43.2965,43.3126,43.2803,43.2803,35122.0
2017-08-07 14:35:00,53.65,53.69,53.64,53.69,29991.0,43.2884,43.3207,43.2803,43.3207,29991.0
2017-08-07 14:40:00,53.69,53.71,53.68,53.7,30684.0,43.3207,43.3368,43.3126,43.3287,30684.0
2017-08-07 14:45:00,53.71,53.71,53.68,53.68,30668.0,43.3368,43.3368,43.3126,43.3126,30668.0
2017-08-07 14:50:00,53.69,53.71,53.68,53.71,21230.0,43.3207,43.3368,43.3126,43.3368,21230.0
2017-08-07 14:55:00,53.7,53.71,53.66,53.66,34007.0,43.3287,43.3368,43.2965,43.2965,34007.0
2017-08-07 15:00:00,53.66,53.67,53.63,53.64,17723.0,43.2965,43.3045,43.2722,43.2803,17723.0
2017-08-07 15:05:00,53.64,53.66,53.64,53.64,19718.0,43.2803,43.2965,43.2803,43.2803,19718.0
2017-08-07 15:10:00,53.64,53.66,53.64,53.66,19243.0,43.2803,43.2965,43.2803,43.2965,19243.0
2017-08-07 15:15:00,53.67,53.68,53.66,53.68,19862.0,43.3045,43.3126,43.2965,43.3126,19862.0
2017-08-07 15:20:00,53.68,53.68,53.65,53.65,46093.0,43.3126,43.3126,43.2884,43.2884,46093.0
2017-08-07 15:25:00,53.66,53.71,53.65,53.7,35204.0,43.2965,43.3368,43.2884,43.3287,35204.0
2017-08-07 15:30:00,53.69,53.7,53.68,53.7,22178.0,43.3207,43.3287,43.3126,43.3287,22178.0
2017-08-07 15:35:00,53.7,53.7,53.65,53.66,57433.0,43.3287,43.3287,43.2884,43.2965,57433.0
2017-08-07 15:40:00,53.66,53.69,53.66,53.66,38075.0,43.2965,43.3207,43.2965,43.2965,38075.0
2017-08-07 15:45:00,53.67,53.71,53.66,53.71,45901.0,43.3045,43.3368,43.2965,43.3368,45901.0
2017-08-07 15:50:00,53.71,53.72,53.68,53.69,75360.0,43.3368,43.3449,43.3126,43.3207,75360.0
2017-08-07 15:55:00,53.69,53.73,53.69,53.7,201918.0,43.3207,43.3529,43.3207,43.3287,201918.0
2017-08-08 09:30:00,53.61,53.73,53.57,53.66,36520.0,43.2561,43.3529,43.2238,43.2965,36520.0
2017-08-08 09:35:00,53.66,53.67,53.6,53.64,13992.0,43.2965,43.3045,43.248,43.2803,13992.0
2017-08-08 09:40:00,53.65,53.69,53.6,53.65,16830.0,43.2884,43.3207,43.248,43.2884,16830.0
2017-08-08 09:45:00,53.65,53.65,53.59,53.6,14872.0,43.2884,43.2884,43.24,43.248,14872.0
2017-08-08 09:50:00,53.61,53.68,53.61,53.63,30746.0,43.2561,43.3126,43.2561,43.2722,30746.0
2017-08-08 09:55:00,53.63,53.63,53.59,53.63,13414.0,43.2722,43.2722,43.24,43.2722,13414.0
2017-08-08 10:00:00,53.62,53.64,53.59,53.63,28261.0,43.2642,43.2803,43.24,43.2722,28261.0
2017-08-08 10:05:00,53.63,53.63,53.6,53.63,8475.0,43.2722,43.2722,43.248,43.2722,8475.0
2017-08-08 10:10:00,53.63,53.64,53.61,53.63,12441.0,43.2722,43.2803,43.2561,43.2722,12441.0
2017-08-08 10:15:00,53.63,53.74,53.63,53.73,17699.0,43.2722,43.361,43.2722,43.3529,17699.0
2017-08-08 10:20:00,53.73,53.77,53.73,53.73,8817.0,43.3529,43.3852,43.3529,43.3529,8817.0
2017-08-08 10:25:00,53.73,53.77,53.72,53.76,10773.0,43.3529,43.3852,43.3449,43.3771,10773.0
2017-08-08 10:30:00,53.76,53.77,53.73,53.76,13424.0,43.3771,43.3852,43.3529,43.3771,13424.0
2017-08-08 10:35:00,53.76,53.79,53.73,53.78,21803.0,43.3771,43.4013,43.3529,43.3933,21803.0
2017-08-08 10:40:00,53.79,53.84,53.78,53.84,10332.0,43.4013,43.4417,43.3933,43.4417,10332.0
2017-08-08 10:45:00,53.84,53.88,53.83,53.88,21679.0,43.4417,43.474,43.4336,43.474,21679.0
2017-08-08 10:50:00,53.87,53.98,53.85,53.97,21419.0,43.4659,43.5547,43.4498,43.5466,21419.0
2017-08-08 10:55:00,53.96,54.0,53.95,53.99,15372.0,43.5385,43.5708,43.5304,43.5627,15372.0
2017-08-08 11:00:00,54.0,54.03,53.98,53.99,21687.0,43.5708,43.595,43.5547,43.5627,21687.0
2017-08-08 11:05:00,54.0,54.05,53.99,54.04,14409.0,43.5708,43.6111,43.5627,43.6031,14409.0
2017-08-08 11:10:00,54.05,54.07,54.01,54.03,73178.0,43.6111,43.6273,43.5789,43.595,73178.0
2017-08-08 11:15:00,54.04,54.09,54.03,54.03,15790.0,43.6031,43.6434,43.595,43.595,15790.0
2017-08-08 11:20:00,54.03,54.04,53.95,53.96,23917.0,43.595,43.6031,43.5304,43.5385,23917.0
2017-08-08 11:25:00,53.96,53.99,53.94,53.95,23093.0,43.5385,43.5627,43.5224,43.5304,23093.0
2017-08-08 11:30:00,53.96,54.06,53.95,54.05,39504.0,43.5385,43.6192,43.5304,43.6111,39504.0
2017-08-08 11:35:00,54.05,54.06,54.01,54.01,61506.0,43.6111,43.6192,43.5789,43.5789,61506.0
2017-08-08 11:40:00,54.01,54.01,53.96,53.99,35395.0,43.5789,43.5789,43.5385,43.5627,35395.0
2017-08-08 11:45:00,53.99,54.0,53.95,53.98,53419.0,43.5627,43.5708,43.5304,43.5547,53419.0
2017-08-08 11:50:00,53.99,54.02,53.96,54.01,30784.0,43.5627,43.5869,43.5385,43.5789,30784.0
2017-08-08 11:55:00,54.0,54.01,53.95,53.96,33255.0,43.5708,43.5789,43.5304,43.5385,33255.0
2017-08-08 12:00:00,53.96,54.01,53.93,54.01,46989.0,43.5385,43.5789,43.5143,43.5789,46989.0
2017-08-08 12:05:00,54.01,54.01,53.99,53.99,25257.0,43.5789,43.5789,43.5627,43.5627,25257.0
2017-08-08 12:10:00,54.0,54.02,53.99,54.0,43103.0,43.5708,43.5869,43.5627,43.5708,43103.0
2017-08-08 12:15:00,54.0,54.02,53.94,53.96,19465.0,43.5708,43.5869,43.5224,43.5385,19465.0
2017-08-08 12:20:00,53.97,53.98,53.92,53.93,12770.0,43.5466,43.5547,43.5062,43.5143,12770.0
2017-08-08 12:25:00,53.92,53.93,53.9,53.92,21501.0,43.5062,43.5143,43.4901,43.5062,21501.0
2017-08-08 12:30:00,53.92,53.96,53.91,53.96,17308.0,43.5062,43.5385,43.4982,43.5385,17308.0
2017-08-08 12:35:00,53.96,53.97,53.92,53.92,33727.0,43.5385,43.5466,43.5062,43.5062,33727.0
2017-08-08 12:40:00,53.93,53.95,53.92,53.93,15138.0,43.5143,43.5304,43.5062,43.5143,15138.0
2017-08-08 12:45:00,53.94,53.94,53.83,53.83,28719.0,43.5224,43.5224,43.4336,43.4336,28719.0
2017-08-08 12:50:00,53.84,53.85,53.8,53.8,17541.0,43.4417,43.4498,43.4094,43.4094,17541.0
2017-08-08 12:55:00,53.8,53.82,53.76,53.76,17608.0,43.4094,43.4256,43.3771,43.3771,17608.0
2017-08-08 13:00:00,53.76,53.77,53.72,53.73,16700.0,43.3771,43.3852,43.3449,43.3529,16700.0
2017-08-08 13:05:00,53.73,53.78,53.72,53.77,13870.0,43.3529,43.3933,43.3449,43.3852,13870.0
2017-08-08 13:10:00,53.77,53.79,53.76,53.78,17332.0,43.3852,43.4013,43.3771,43.3933,17332.0
2017-08-08 13:15:00,53.78,53.79,53.74,53.74,12596.0,43.3933,43.4013,43.361,43.361,12596.0
2017-08-08 13:20:00,53.74,53.8,53.74,53.79,11112.0,43.361,43.4094,43.361,43.4013,11112.0
2017-08-08 13:25:00,53.79,53.81,53.72,53.73,23749.0,43.4013,43.4175,43.3449,43.3529,23749.0
2017-08-08 13:30:00,53.73,53.73,53.65,53.67,25826.0,43.3529,43.3529,43.2884,43.3045,25826.0
2017-08-08 13:35:00,53.67,53.72,53.67,53.71,12010.0,43.3045,43.3449,43.3045,43.3368,12010.0
2017-08-08 13:40:00,53.72,53.78,53.71,53.77,18756.0,43.3449,43.3933,43.3368,43.3852,18756.0
2017-08-08 13:45:00,53.77,53.78,53.75,53.78,9937.0,43.3852,43.3933,43.3691,43.3933,9937.0
2017-08-08 13:50:00,53.78,53.79,53.76,53.78,19894.0,43.3933,43.4013,43.3771,43.3933,19894.0
2017-08-08 13:55:00,53.78,53.78,53.75,53.77,12303.0,43.3933,43.3933,43.3691,43.3852,12303.0
2017-08-08 14:00:00,53.77,53.77,53.73,53.73,7842.0,43.3852,43.3852,43.3529,43.3529,7842.0
2017-08-08 14:05:00,53.74,53.75,53.71,53.75,11875.0,43.361,43.3691,43.3368,43.3691,11875.0
2017-08-08 14:10:00,53.75,53.76,53.72,53.74,12258.0,43.3691,43.3771,43.3449,43.361,12258.0
2017-08-08 14:15:00,53.75,53.78,53.73,53.78,13584.0,43.3691,43.3933,43.3529,43.3933,13584.0
2017-08-08 14:20:00,53.78,53.8,53.77,53.8,10500.0,43.3933,43.4094,43.3852,43.4094,10500.0
2017-08-08 14:25:00,53.79,53.82,53.79,53.8,22406.0,43.4013,43.4256,43.4013,43.4094,22406.0
2017-08-08 14:30:00,53.8,53.82,53.78,53.81,17749.0,43.4094,43.4256,43.3933,43.4175,17749.0
2017-08-08 14:35:00,53.82,53.83,53.81,53.83,29247.0,43.4256,43.4336,43.4175,43.4336,29247.0
2017-08-08 14:40:00,53.83,53.86,53.81,53.84,33952.0,43.4336,43.4578,43.4175,43.4417,33952.0
2017-08-08 14:45:00,53.84,53.85,53.81,53.83,12420.0,43.4417,43.4498,43.4175,43.4336,12420.0
2017-08-08 14:50:00,53.83,53.84,53.82,53.82,13177.0,43.4336,43.4417,43.4256,43.4256,13177.0
2017-08-08 14:55:00,53.83,53.83,53.75,53.76,22563.0,43.4336,43.4336,43.3691,43.3771,22563.0
2017-08-08 15:00:00,53.77,53.78,53.73,53.73,30002.0,43.3852,43.3933,43.3529,43.3529,30002.0
2017-08-08 15:05:00,53.74,53.79,53.71,53.76,18477.0,43.361,43.4013,43.3368,43.3771,18477.0
2017-08-08 15:10:00,53.77,53.8,53.76,53.79,20601.0,43.3852,43.4094,43.3771,43.4013,20601.0
2017-08-08 15:15:00,53.8,53.8,53.78,53.8,20986.0,43.4094,43.4094,43.3933,43.4094,20986.0
2017-08-08 15:20:00,53.8,53.8,53.73,53.73,26307.0,43.4094,43.4094,43.3529,43.3529,26307.0
2017-08-08 15:25:00,53.73,53.76,53.68,53.72,52216.0,43.3529,43.3771,43.3126,43.3449,52216.0
2017-08-08 15:30:00,53.72,53.72,53.61,53.66,59715.0,43.3449,43.3449,43.2561,43.2965,59715.0
2017-08-08 15:35:00,53.66,53.76,53.63,53.76,159007.0,43.2965,43.3771,43.2722,43.3771,159007.0
2017-08-08 15:40:00,53.76,53.78,53.73,53.77,207094.0,43.3771,43.3933,43.3529,43.3852,207094.0
2017-08-08 15:45:00,53.78,53.84,53.77,53.81,209921.0,43.3933,43.4417,43.3852,43.4175,209921.0
2017-08-08 15:50:00,53.81,53.82,53.73,53.79,169137.0,43.4175,43.4256,43.3529,43.4013,169137.0
2017-08-08 15:55:00,53.79,53.8,53.73,53.79,189390.0,43.4013,43.4094,43.3529,43.4013,189390.0
2017-08-09 09:30:00,53.58,53.85,53.56,53.76,93429.0,43.2319,43.4498,43.2158,43.3771,93429.0
2017-08-09 09:35:00,53.77,53.8,53.6,53.61,55417.0,43.3852,43.4094,43.248,43.2561,55417.0
2017-08-09 09:40:00,53.61,53.62,53.48,53.61,40454.0,43.2561,43.2642,43.1512,43.2561,40454.0
2017-08-09 09:45:00,53.61,53.65,53.55,53.64,39674.0,43.2561,43.2884,43.2077,43.2803,39674.0
2017-08-09 09:50:00,53.64,53.66,53.57,53.6,51730.0,43.2803,43.2965,43.2238,43.248,51730.0
2017-08-09 09:55:00,53.6,53.7,53.6,53.69,80468.0,43.248,43.3287,43.248,43.3207,80468.0
2017-08-09 10:00:00,53.69,53.72,53.59,53.6,40701.0,43.3207,43.3449,43.24,43.248,40701.0
2017-08-09 10:05:00,53.59,53.62,53.58,53.6,51939.0,43.24,43.2642,43.2319,43.248,51939.0
2017-08-09 10:10:00,53.61,53.63,53.58,53.59,34081.0,43.2561,43.2722,43.2319,43.24,34081.0
2017-08-09 10:15:00,53.59,53.73,53.59,53.72,35312.0,43.24,43.3529,43.24,43.3449,35312.0
2017-08-09 10:20:00,53.72,53.74,53.68,53.71,35696.0,43.3449,43.361,43.3126,43.3368,35696.0
2017-08-09 10:25:00,53.7,53.73,53.68,53.73,24954.0,43.3287,43.3529,43.3126,43.3529,24954.0
2017-08-09 10:30:00,53.72,53.85,53.72,53.85,59233.0,43.3449,43.4498,43.3449,43.4498,59233.0
2017-08-09 10:35:00,53.85,53.87,53.77,53.81,83701.0,43.4498,43.4659,43.3852,43.4175,83701.0
2017-08-09 10:40:00,53.81,53.85,53.79,53.85,51615.0,43.4175,43.4498,43.4013,43.4498,51615.0
2017-08-09 10:45:00,53.83,53.84,53.74,53.74,65047.0,43.4336,43.4417,43.361,43.361,65047.0
2017-08-09 10:50:00,53.74,53.79,53.69,53.79,62137.0,43.361,43.4013,43.3207,43.4013,62137.0
2017-08-09 10:55:00,53.79,53.84,53.74,53.74,53997.0,43.4013,43.4417,43.361,43.361,53997.0
2017-08-09 11:00:00,53.75,53.76,53.66,53.66,46654.0,43.3691,43.3771,43.2965,43.2965,46654.0
2017-08-09 11:05:00,53.66,53.75,53.66,53.69,30392.0,43.2965,43.3691,43.2965,43.3207,30392.0
2017-08-09 11:10:00,53.69,53.7,53.61,53.64,47085.0,43.3207,43.3287,43.2561,43.2803,47085.0
2017-08-09 11:15:00,53.64,53.68,53.62,53.62,86307.0,43.2803,43.3126,43.2642,43.2642,86307.0
2017-08-09 11:20:00,53.62,53.71,53.61,53.71,38805.0,43.2642,43.3368,43.2561,43.3368,38805.0
2017-08-09 11:25:00,53.7,53.7,53.65,53.66,35519.0,43.3287,43.3287,43.2884,43.2965,35519.0
2017-08-09 11:30:00,53.65,53.72,53.65,53.72,20217.0,43.2884,43.3449,43.2884,43.3449,20217.0
2017-08-09 11:35:00,53.72,53.75,53.71,53.74,45017.0,43.3449,43.3691,43.3368,43.361,45017.0
2017-08-09 11:40:00,53.75,53.75,53.68,53.68,48607.0,43.3691,43.3691,43.3126,43.3126,48607.0
2017-08-09 11:45:00,53.68,53.68,53.63,53.63,43695.0,43.3126,43.3126,43.2722,43.2722,43695.0
2017-08-09 11:50:00,53.63,53.72,53.6,53.71,135010.0,43.2722,43.3449,43.248,43.3368,135010.0
2017-08-09 11:55:00,53.71,53.72,53.66,53.7,76664.0,43.3368,43.3449,43.2965,43.3287,76664.0
2017-08-09 12:00:00,53.69,53.74,53.66,53.71,110625.0,43.3207,43.361,43.2965,43.3368,110625.0
2017-08-09 12:05:00,53.71,53.73,53.68,53.71,51025.0,43.3368,43.3529,43.3126,43.3368,51025.0
2017-08-09 12:10:00,53.71,53.75,53.71,53.74,9988.0,43.3368,43.3691,43.3368,43.361,9988.0
2017-08-09 12:15:00,53.74,53.79,53.74,53.76,101644.0,43.361,43.4013,43.361,43.3771,101644.0
2017-08-09 12:20:00,53.77,53.78,53.76,53.76,107522.0,43.3852,43.3933,43.3771,43.3771,107522.0
2017-08-09 12:25:00,53.76,53.77,53.73,53.74,74048.0,43.3771,43.3852,43.3529,43.361,74048.0
2017-08-09 12:30:00,53.74,53.76,53.73,53.73,31440.0,43.361,43.3771,43.3529,43.3529,31440.0
2017-08-09 12:35:00,53.74,53.75,53.7,53.7,31595.0,43.361,43.3691,43.3287,43.3287,31595.0
2017-08-09 12:40:00,53.7,53.75,53.69,53.75,26483.0,43.3287,43.3691,43.3207,43.3691,26483.0
2017-08-09 12:45:00,53.75,53.75,53.71,53.73,24503.0,43.3691,43.3691,43.3368,43.3529,24503.0
2017-08-09 12:50:00,53.73,53.74,53.72,53.73,25298.0,43.3529,43.361,43.3449,43.3529,25298.0
2017-08-09 12:55:00,53.73,53.73,53.71,53.73,32116.0,43.3529,43.3529,43.3368,43.3529,32116.0
2017-08-09 13:00:00,53.73,53.83,53.72,53.82,82599.0,43.3529,43.4336,43.3449,43.4256,82599.0
2017-08-09 13:05:00,53.81,53.83,53.8,53.83,19181.0,43.4175,43.4336,43.4094,43.4336,19181.0
2017-08-09 13:10:00,53.83,53.84,53.81,53.81,42535.0,43.4336,43.4417,43.4175,43.4175,42535.0
2017-08-09 13:15:00,53.81,53.82,53.78,53.79,47188.0,43.4175,43.4256,43.3933,43.4013,47188.0
2017-08-09 13:20:00,53.79,53.81,53.78,53.8,31403.0,43.4013,43.4175,43.3933,43.4094,31403.0
2017-08-09 13:25:00,53.8,53.81,53.77,53.78,24148.0,43.4094,43.4175,43.3852,43.3933,24148.0
2017-08-09 13:30:00,53.78,53.8,53.78,53.79,30444.0,43.3933,43.4094,43.3933,43.4013,30444.0
2017-08-09 13:35:00,53.79,53.8,53.77,53.78,26685.0,43.4013,43.4094,43.3852,43.3933,26685.0
2017-08-09 13:40:00,53.78,53.82,53.78,53.8,95612.0,43.3933,43.4256,43.3933,43.4094,95612.0
2017-08-09 13:45:00,53.8,53.83,53.8,53.81,27603.0,43.4094,43.4336,43.4094,43.4175,27603.0
2017-08-09 13:50:00,53.82,53.82,53.74,53.74,39551.0,43.4256,43.4256,43.361,43.361,39551.0
2017-08-09 13:55:00,53.74,53.75,53.71,53.72,26240.0,43.361,43.3691,43.3368,43.3449,26240.0
2017-08-09 14:00:00,53.73,53.74,53.71,53.73,31705.0,43.3529,43.361,43.3368,43.3529,31705.0
2017-08-09 14:05:00,53.73,53.74,53.71,53.72,25565.0,43.3529,43.361,43.3368,43.3449,25565.0
2017-08-09 14:10:00,53.72,53.73,53.69,53.69,35387.0,43.3449,43.3529,43.3207,43.3207,35387.0
2017-08-09 14:15:00,53.69,53.71,53.66,53.7,19403.0,43.3207,43.3368,43.2965,43.3287,19403.0
2017-08-09 14:20:00,53.69,53.72,53.69,53.7,56654.0,43.3207,43.3449,43.3207,43.3287,56654.0
2017-08-09 14:25:00,53.7,53.72,53.69,53.72,25452.0,43.3287,43.3449,43.3207,43.3449,25452.0
2017-08-09 14:30:00,53.72,53.74,53.69,53.71,50973.0,43.3449,43.361,43.3207,43.3368,50973.0
2017-08-09 14:35:00,53.71,53.77,53.7,53.74,48593.0,43.3368,43.3852,43.3287,43.361,48593.0
2017-08-09 14:40:00,53.74,53.76,53.73,53.73,15298.0,43.361,43.3771,43.3529,43.3529,15298.0
2017-08-09 14:45:00,53.74,53.75,53.7,53.7,57826.0,43.361,43.3691,43.3287,43.3287,57826.0
2017-08-09 14:50:00,53.7,53.76,53.7,53.75,44228.0,43.3287,43.3771,43.3287,43.3691,44228.0
2017-08-09 14:55:00,53.75,53.78,53.75,53.78,26101.0,43.3691,43.3933,43.3691,43.3933,26101.0
2017-08-09 15:00:00,53.78,53.81,53.77,53.81,26633.0,43.3933,43.4175,43.3852,43.4175,26633.0
2017-08-09 15:05:00,53.81,53.81,53.74,53.74,44014.0,43.4175,43.4175,43.361,43.361,44014.0
2017-08-09 15:10:00,53.74,53.78,53.74,53.76,36329.0,43.361,43.3933,43.361,43.3771,36329.0
2017-08-09 15:15:00,53.77,53.83,53.76,53.83,52988.0,43.3852,43.4336,43.3771,43.4336,52988.0
2017-08-09 15:20:00,53.82,53.84,53.79,53.84,68035.0,43.4256,43.4417,43.4013,43.4417,68035.0
2017-08-09 15:25:00,53.84,53.89,53.83,53.89,63358.0,43.4417,43.482,43.4336,43.482,63358.0
2017-08-09 15:30:00,53.89,53.91,53.88,53.9,76683.0,43.482,43.4982,43.474,43.4901,76683.0
2017-08-09 15:35:00,53.91,53.97,53.9,53.96,101329.0,43.4982,43.5466,43.4901,43.5385,101329.0
2017-08-09 15:40:00,53.97,54.0,53.94,54.0,66313.0,43.5466,43.5708,43.5224,43.5708,66313.0
2017-08-09 15:45:00,54.0,54.1,53.99,54.05,130444.0,43.5708,43.6515,43.5627,43.6111,130444.0
2017-08-09 15:50:00,54.06,54.06,54.0,54.02,61093.0,43.6192,43.6192,43.5708,43.5869,61093.0
2017-08-09 15:55:00,54.02,54.07,53.99,54.05,100594.0,43.5869,43.6273,43.5627,43.6111,100594.0
2017-08-10 09:30:00,53.53,53.7,53.43,53.66,263442.0,43.1916,43.3287,43.1109,43.2965,263442.0
2017-08-10 09:35:00,53.67,53.67,53.5,53.56,75659.0,43.3045,43.3045,43.1674,43.2158,75659.0
2017-08-10 09:40:00,53.56,53.58,53.31,53.33,85056.0,43.2158,43.2319,43.0141,43.0302,85056.0
2017-08-10 09:45:00,53.32,53.35,53.22,53.27,124531.0,43.0221,43.0463,42.9414,42.9818,124531.0
2017-08-10 09:50:00,53.26,53.27,53.1,53.1,100521.0,42.9737,42.9818,42.8446,42.8446,100521.0
2017-08-10 09:55:00,53.1,53.11,52.92,52.94,118815.0,42.8446,42.8527,42.6994,42.7155,118815.0
2017-08-10 10:00:00,52.94,52.95,52.79,52.79,126647.0,42.7155,42.7236,42.5945,42.5945,126647.0
2017-08-10 10:05:00,52.79,52.79,52.58,52.58,160536.0,42.5945,42.5945,42.425,42.425,160536.0
2017-08-10 10:10:00,52.58,52.69,52.51,52.62,144888.0,42.425,42.5138,42.3686,42.4573,144888.0
2017-08-10 10:15:00,52.62,52.67,52.51,52.65,117588.0,42.4573,42.4977,42.3686,42.4815,117588.0
2017-08-10 10:20:00,52.67,52.68,52.56,52.63,103988.0,42.4977,42.5057,42.4089,42.4654,103988.0
2017-08-10 10:25:00,52.62,52.75,52.56,52.75,138901.0,42.4573,42.5622,42.4089,42.5622,138901.0
2017-08-10 10:30:00,52.75,52.8,52.71,52.78,97925.0,42.5622,42.6025,42.5299,42.5864,97925.0
2017-08-10 10:35:00,52.78,52.88,52.77,52.87,121266.0,42.5864,42.6671,42.5783,42.659,121266.0
2017-08-10 10:40:00,52.87,52.93,52.84,52.87,114277.0,42.659,42.7074,42.6348,42.659,114277.0
2017-08-10 10:45:00,52.85,52.87,52.79,52.79,109749.0,42.6429,42.659,42.5945,42.5945,109749.0
2017-08-10 10:50:00,52.79,52.79,52.64,52.68,124913.0,42.5945,42.5945,42.4734,42.5057,124913.0
2017-08-10 10:55:00,52.66,52.69,52.61,52.65,138160.0,42.4896,42.5138,42.4492,42.4815,138160.0
2017-08-10 11:00:00,52.64,52.69,52.6,52.61,114410.0,42.4734,42.5138,42.4412,42.4492,114410.0
2017-08-10 11:05:00,52.6,52.6,52.53,52.55,98369.0,42.4412,42.4412,42.3847,42.4008,98369.0
2017-08-10 11:10:00,52.55,52.59,52.44,52.45,90673.0,42.4008,42.4331,42.3121,42.3201,90673.0
2017-08-10 11:15:00,52.44,52.45,52.38,52.39,85223.0,42.3121,42.3201,42.2637,42.2717,85223.0
2017-08-10 11:20:00,52.38,52.39,52.2,52.2,92164.0,42.2637,42.2717,42.1184,42.1184,92164.0
2017-08-10 11:25:00,52.21,52.37,52.19,52.31,115392.0,42.1265,42.2556,42.1104,42.2072,115392.0
2017-08-10 11:30:00,52.31,52.43,52.29,52.38,74550.0,42.2072,42.304,42.191,42.2637,74550.0
2017-08-10 11:35:00,52.38,52.49,52.37,52.49,78147.0,42.2637,42.3524,42.2556,42.3524,78147.0
2017-08-10 11:40:00,52.49,52.52,52.41,52.49,93262.0,42.3524,42.3766,42.2879,42.3524,93262.0
2017-08-10 11:45:00,52.49,52.49,52.34,52.35,53379.0,42.3524,42.3524,42.2314,42.2395,53379.0
2017-08-10 11:50:00,52.34,52.4,52.3,52.36,76084.0,42.2314,42.2798,42.1991,42.2475,76084.0
2017-08-10 11:55:00,52.37,52.4,52.35,52.38,60385.0,42.2556,42.2798,42.2395,42.2637,60385.0
2017-08-10 12:00:00,52.37,52.38,52.33,52.38,35880.0,42.2556,42.2637,42.2233,42.2637,35880.0
2017-08-10 12:05:00,52.38,52.39,52.33,52.38,62724.0,42.2637,42.2717,42.2233,42.2637,62724.0
2017-08-10 12:10:00,52.38,52.44,52.37,52.4,72769.0,42.2637,42.3121,42.2556,42.2798,72769.0
2017-08-10 12:15:00,52.41,52.42,52.32,52.37,57288.0,42.2879,42.2959,42.2153,42.2556,57288.0
2017-08-10 12:20:00,52.36,52.36,52.29,52.32,48662.0,42.2475,42.2475,42.191,42.2153,48662.0
2017-08-10 12:25:00,52.32,52.33,52.28,52.29,46748.0,42.2153,42.2233,42.183,42.191,46748.0
2017-08-10 12:30:00,52.28,52.29,52.22,52.26,85405.0,42.183,42.191,42.1346,42.1668,85405.0
2017-08-10 12:35:00,52.26,52.33,52.22,52.31,51558.0,42.1668,42.2233,42.1346,42.2072,51558.0
2017-08-10 12:40:00,52.3,52.39,52.3,52.37,50711.0,42.1991,42.2717,42.1991,42.2556,50711.0
2017-08-10 12:45:00,52.37,52.43,52.35,52.41,52739.0,42.2556,42.304,42.2395,42.2879,52739.0
2017-08-10 12:50:00,52.41,52.45,52.4,52.44,56727.0,42.2879,42.3201,42.2798,42.3121,56727.0
2017-08-10 12:55:00,52.44,52.51,52.43,52.51,61971.0,42.3121,42.3686,42.304,42.3686,61971.0
2017-08-10 13:00:00,52.52,52.56,52.5,52.56,71622.0,42.3766,42.4089,42.3605,42.4089,71622.0
2017-08-10 13:05:00,52.56,52.58,52.48,52.49,64430.0,42.4089,42.425,42.3444,42.3524,64430.0
2017-08-10 13:10:00,52.49,52.5,52.44,52.44,50145.0,42.3524,42.3605,42.3121,42.3121,50145.0
2017-08-10 13:15:00,52.44,52.51,52.44,52.49,47027.0,42.3121,42.3686,42.3121,42.3524,47027.0
2017-08-10 13:20:00,52.5,52.59,52.49,52.56,66161.0,42.3605,42.4331,42.3524,42.4089,66161.0
2017-08-10 13:25:00,52.56,52.59,52.53,52.55,33323.0,42.4089,42.4331,42.3847,42.4008,33323.0
2017-08-10 13:30:00,52.56,52.58,52.54,52.57,43725.0,42.4089,42.425,42.3928,42.417,43725.0
2017-08-10 13:35:00,52.57,52.57,52.47,52.48,94359.0,42.417,42.417,42.3363,42.3444,94359.0
2017-08-10 13:40:00,52.47,52.49,52.4,52.4,72087.0,42.3363,42.3524,42.2798,42.2798,72087.0
2017-08-10 13:45:00,52.42,52.44,52.4,52.4,55473.0,42.2959,42.3121,42.2798,42.2798,55473.0
2017-08-10 13:50:00,52.4,52.41,52.36,52.37,48184.0,42.2798,42.2879,42.2475,42.2556,48184.0
2017-08-10 13:55:00,52.37,52.44,52.35,52.44,60875.0,42.2556,42.3121,42.2395,42.3121,60875.0
2017-08-10 14:00:00,52.44,52.44,52.35,52.38,47198.0,42.3121,42.3121,42.2395,42.2637,47198.0
2017-08-10 14:05:00,52.39,52.48,52.38,52.44,57815.0,42.2717,42.3444,42.2637,42.3121,57815.0
2017-08-10 14:10:00,52.44,52.5,52.42,52.49,110238.0,42.3121,42.3605,42.2959,42.3524,110238.0
2017-08-10 14:15:00,52.5,52.55,52.45,52.55,69517.0,42.3605,42.4008,42.3201,42.4008,69517.0
2017-08-10 14:20:00,52.55,52.57,52.52,52.52,45414.0,42.4008,42.417,42.3766,42.3766,45414.0
2017-08-10 14:25:00,52.52,52.54,52.47,52.49,60490.0,42.3766,42.3928,42.3363,42.3524,60490.0
2017-08-10 14:30:00,52.5,52.62,52.49,52.6,77353.0,42.3605,42.4573,42.3524,42.4412,77353.0
2017-08-10 14:35:00,52.59,52.59,52.49,52.49,55842.0,42.4331,42.4331,42.3524,42.3524,55842.0
2017-08-10 14:40:00,52.5,52.52,52.48,52.49,56767.0,42.3605,42.3766,42.3444,42.3524,56767.0
2017-08-10 14:45:00,52.49,52.5,52.46,52.47,86647.0,42.3524,42.3605,42.3282,42.3363,86647.0
2017-08-10 14:50:00,52.47,52.47,52.39,52.4,68175.0,42.3363,42.3363,42.2717,42.2798,68175.0
2017-08-10 14:55:00,52.4,52.41,52.35,52.37,56821.0,42.2798,42.2879,42.2395,42.2556,56821.0
2017-08-10 15:00:00,52.37,52.45,52.36,52.41,73498.0,42.2556,42.3201,42.2475,42.2879,73498.0
2017-08-10 15:05:00,52.41,52.41,52.36,52.38,73559.0,42.2879,42.2879,42.2475,42.2637,73559.0
2017-08-10 15:10:00,52.38,52.38,52.32,52.35,77481.0,42.2637,42.2637,42.2153,42.2395,77481.0
2017-08-10 15:15:00,52.35,52.35,52.26,52.29,134029.0,42.2395,42.2395,42.1668,42.191,134029.0
2017-08-10 15:20:00,52.3,52.31,52.25,52.28,66405.0,42.1991,42.2072,42.1588,42.183,66405.0
2017-08-10 15:25:00,52.28,52.29,52.18,52.22,118136.0,42.183,42.191,42.1023,42.1346,118136.0
2017-08-10 15:30:00,52.22,52.25,52.15,52.21,158725.0,42.1346,42.1588,42.0781,42.1265,158725.0
2017-08-10 15:35:00,52.21,52.24,52.15,52.16,124634.0,42.1265,42.1507,42.0781,42.0862,124634.0
2017-08-10 15:40:00,52.16,52.18,52.13,52.14,132099.0,42.0862,42.1023,42.0619,42.07,132099.0
2017-08-10 15:45:00,52.13,52.13,51.97,51.98,170776.0,42.0619,42.0619,41.9328,41.9409,170776.0
2017-08-10 15:50:00,51.97,52.05,51.94,51.99,224705.0,41.9328,41.9974,41.9086,41.949,224705.0
2017-08-10 15:55:00,51.99,52.03,51.91,51.95,343609.0,41.949,41.9813,41.8844,41.9167,343609.0
2017-08-11 09:30:00,52.05,52.57,52.04,52.55,209789.0,41.9974,42.417,41.9893,42.4008,209789.0
2017-08-11 09:35:00,52.54,52.55,52.28,52.31,53024.0,42.3928,42.4008,42.183,42.2072,53024.0
2017-08-11 09:40:00,52.3,52.38,52.25,52.38,90834.0,42.1991,42.2637,42.1588,42.2637,90834.0
2017-08-11 09:45:00,52.38,52.38,52.21,52.29,87571.0,42.2637,42.2637,42.1265,42.191,87571.0
2017-08-11 09:50:00,52.29,52.34,52.23,52.29,70522.0,42.191,42.2314,42.1426,42.191,70522.0
2017-08-11 09:55:00,52.29,52.31,52.19,52.31,124557.0,42.191,42.2072,42.1104,42.2072,124557.0
2017-08-11 10:00:00,52.3,52.42,52.24,52.41,113798.0,42.1991,42.2959,42.1507,42.2879,113798.0
2017-08-11 10:05:00,52.41,52.66,52.4,52.62,121160.0,42.2879,42.4896,42.2798,42.4573,121160.0
2017-08-11 10:10:00,52.63,52.67,52.54,52.66,159027.0,42.4654,42.4977,42.3928,42.4896,159027.0
2017-08-11 10:15:00,52.65,52.66,52.55,52.59,80035.0,42.4815,42.4896,42.4008,42.4331,80035.0
2017-08-11 10:20:00,52.58,52.6,52.51,52.53,72873.0,42.425,42.4412,42.3686,42.3847,72873.0
2017-08-11 10:25:00,52.54,52.6,52.51,52.52,43564.0,42.3928,42.4412,42.3686,42.3766,43564.0
2017-08-11 10:30:00,52.52,52.56,52.5,52.53,120621.0,42.3766,42.4089,42.3605,42.3847,120621.0
2017-08-11 10:35:00,52.54,52.58,52.52,52.54,61170.0,42.3928,42.425,42.3766,42.3928,61170.0
2017-08-11 10:40:00,52.55,52.66,52.54,52.62,60704.0,42.4008,42.4896,42.3928,42.4573,60704.0
2017-08-11 10:45:00,52.61,52.66,52.6,52.62,74253.0,42.4492,42.4896,42.4412,42.4573,74253.0
2017-08-11 10:50:00,52.62,52.66,52.58,52.66,55576.0,42.4573,42.4896,42.425,42.4896,55576.0
2017-08-11 10:55:00,52.66,52.68,52.63,52.64,66908.0,42.4896,42.5057,42.4654,42.4734,66908.0
2017-08-11 11:00:00,52.64,52.64,52.54,52.55,50373.0,42.4734,42.4734,42.3928,42.4008,50373.0
2017-08-11 11:05:00,52.55,52.62,52.55,52.61,101656.0,42.4008,42.4573,42.4008,42.4492,101656.0
2017-08-11 11:10:00,52.61,52.64,52.6,52.6,57165.0,42.4492,42.4734,42.4412,42.4412,57165.0
2017-08-11 11:15:00,52.59,52.6,52.5,52.53,89336.0,42.4331,42.4412,42.3605,42.3847,89336.0
2017-08-11 11:20:00,52.52,52.53,52.36,52.41,116145.0,42.3766,42.3847,42.2475,42.2879,116145.0
2017-08-11 11:25:00,52.4,52.47,52.32,52.33,56349.0,42.2798,42.3363,42.2153,42.2233,56349.0
2017-08-11 11:30:00,52.34,52.45,52.31,52.45,95102.0,42.2314,42.3201,42.2072,42.3201,95102.0
2017-08-11 11:35:00,52.45,52.57,52.45,52.51,63376.0,42.3201,42.417,42.3201,42.3686,63376.0
2017-08-11 11:40:00,52.5,52.5,52.39,52.43,59447.0,42.3605,42.3605,42.2717,42.304,59447.0
2017-08-11 11:45:00,52.44,52.46,52.39,52.4,68831.0,42.3121,42.3282,42.2717,42.2798,68831.0
2017-08-11 11:50:00,52.39,52.43,52.34,52.37,46464.0,42.2717,42.304,42.2314,42.2556,46464.0
2017-08-11 11:55:00,52.37,52.39,52.35,52.37,43562.0,42.2556,42.2717,42.2395,42.2556,43562.0
2017-08-11 12:00:00,52.37,52.38,52.34,52.36,80463.0,42.2556,42.2637,42.2314,42.2475,80463.0
2017-08-11 12:05:00,52.36,52.45,52.35,52.44,51324.0,42.2475,42.3201,42.2395,42.3121,51324.0
2017-08-11 12:10:00,52.44,52.5,52.43,52.43,57730.0,42.3121,42.3605,42.304,42.304,57730.0
2017-08-11 12:15:00,52.43,52.45,52.42,52.45,28219.0,42.304,42.3201,42.2959,42.3201,28219.0
2017-08-11 12:20:00,52.46,52.48,52.45,52.46,25961.0,42.3282,42.3444,42.3201,42.3282,25961.0
2017-08-11 12:25:00,52.45,52.46,52.37,52.39,47055.0,42.3201,42.3282,42.2556,42.2717,47055.0
2017-08-11 12:30:00,52.39,52.39,52.33,52.39,42154.0,42.2717,42.2717,42.2233,42.2717,42154.0
2017-08-11 12:35:00,52.39,52.44,52.38,52.44,26509.0,42.2717,42.3121,42.2637,42.3121,26509.0
2017-08-11 12:40:00,52.45,52.5,52.45,52.49,29377.0,42.3201,42.3605,42.3201,42.3524,29377.0
2017-08-11 12:45:00,52.49,52.53,52.48,52.48,35568.0,42.3524,42.3847,42.3444,42.3444,35568.0
2017-08-11 12:50:00,52.48,52.53,52.48,52.51,30397.0,42.3444,42.3847,42.3444,42.3686,30397.0
2017-08-11 12:55:00,52.51,52.53,52.46,52.46,28719.0,42.3686,42.3847,42.3282,42.3282,28719.0
2017-08-11 13:00:00,52.46,52.49,52.45,52.47,34500.0,42.3282,42.3524,42.3201,42.3363,34500.0
2017-08-11 13:05:00,52.46,52.54,52.45,52.51,31914.0,42.3282,42.3928,42.3201,42.3686,31914.0
2017-08-11 13:10:00,52.51,52.52,52.47,52.49,28490.0,42.3686,42.3766,42.3363,42.3524,28490.0
2017-08-11 13:15:00,52.49,52.52,52.49,52.49,24045.0,42.3524,42.3766,42.3524,42.3524,24045.0
2017-08-11 13:20:00,52.49,52.49,52.44,52.45,37947.0,42.3524,42.3524,42.3121,42.3201,37947.0
2017-08-11 13:25:00,52.44,52.45,52.39,52.4,37473.0,42.3121,42.3201,42.2717,42.2798,37473.0
2017-08-11 13:30:00,52.4,52.44,52.38,52.41,31570.0,42.2798,42.3121,42.2637,42.2879,31570.0
2017-08-11 13:35:00,52.41,52.43,52.39,52.41,42817.0,42.2879,42.304,42.2717,42.2879,42817.0
2017-08-11 13:40:00,52.41,52.42,52.34,52.35,24232.0,42.2879,42.2959,42.2314,42.2395,24232.0
2017-08-11 13:45:00,52.35,52.36,52.33,52.35,40444.0,42.2395,42.2475,42.2233,42.2395,40444.0
2017-08-11 13:50:00,52.35,52.36,52.33,52.34,26097.0,42.2395,42.2475,42.2233,42.2314,26097.0
2017-08-11 13:55:00,52.35,52.36,52.32,52.33,33574.0,42.2395,42.2475,42.2153,42.2233,33574.0
2017-08-11 14:00:00,52.33,52.35,52.32,52.33,19530.0,42.2233,42.2395,42.2153,42.2233,19530.0
2017-08-11 14:05:00,52.34,52.38,52.32,52.38,42336.0,42.2314,42.2637,42.2153,42.2637,42336.0
2017-08-11 14:10:00,52.38,52.43,52.37,52.42,40577.0,42.2637,42.304,42.2556,42.2959,40577.0
2017-08-11 14:15:00,52.43,52.46,52.36,52.37,39439.0,42.304,42.3282,42.2475,42.2556,39439.0
2017-08-11 14:20:00,52.37,52.41,52.36,52.37,70896.0,42.2556,42.2879,42.2475,42.2556,70896.0
2017-08-11 14:25:00,52.37,52.37,52.34,52.34,48650.0,42.2556,42.2556,42.2314,42.2314,48650.0
2017-08-11 14:30:00,52.34,52.34,52.23,52.25,40698.0,42.2314,42.2314,42.1426,42.1588,40698.0
2017-08-11 14:35:00,52.24,52.24,52.16,52.21,46050.0,42.1507,42.1507,42.0862,42.1265,46050.0
2017-08-11 14:40:00,52.21,52.25,52.2,52.23,58366.0,42.1265,42.1588,42.1184,42.1426,58366.0
2017-08-11 14:45:00,52.23,52.26,52.2,52.2,56897.0,42.1426,42.1668,42.1184,42.1184,56897.0
2017-08-11 14:50:00,52.21,52.23,52.14,52.18,104043.0,42.1265,42.1426,42.07,42.1023,104043.0
2017-08-11 14:55:00,52.19,52.21,52.11,52.12,87125.0,42.1104,42.1265,42.0458,42.0539,87125.0
2017-08-11 15:00:00,52.12,52.17,52.11,52.12,88348.0,42.0539,42.0942,42.0458,42.0539,88348.0
2017-08-11 15:05:00,52.13,52.15,52.11,52.13,37886.0,42.0619,42.0781,42.0458,42.0619,37886.0
2017-08-11 15:10:00,52.14,52.15,52.1,52.14,53801.0,42.07,42.0781,42.0377,42.07,53801.0
2017-08-11 15:15:00,52.14,52.14,52.09,52.11,48638.0,42.07,42.07,42.0297,42.0458,48638.0
2017-08-11 15:20:00,52.12,52.2,52.11,52.2,67854.0,42.0539,42.1184,42.0458,42.1184,67854.0
2017-08-11 15:25:00,52.2,52.25,52.19,52.25,56342.0,42.1184,42.1588,42.1104,42.1588,56342.0
2017-08-11 15:30:00,52.24,52.24,52.19,52.22,50521.0,42.1507,42.1507,42.1104,42.1346,50521.0
2017-08-11 15:35:00,52.23,52.3,52.21,52.3,70380.0,42.1426,42.1991,42.1265,42.1991,70380.0
2017-08-11 15:40:00,52.3,52.3,52.2,52.2,101763.0,42.1991,42.1991,42.1184,42.1184,101763.0
2017-08-11 15:45:00,52.21,52.29,52.2,52.29,135338.0,42.1265,42.191,42.1184,42.191,135338.0
2017-08-11 15:50:00,52.28,52.31,52.25,52.26,84319.0,42.183,42.2072,42.1588,42.1668,84319.0
2017-08-11 15:55:00,52.25,52.26,52.17,52.19,229044.0,42.1588,42.1668,42.0942,42.1104,229044.0
2017-08-14 09:30:00,52.7,53.11,52.68,52.98,169028.0,42.5219,42.8527,42.5057,42.7478,169028.0
2017-08-14 09:35:00,52.98,53.05,52.95,53.0,75444.0,42.7478,42.8043,42.7236,42.7639,75444.0
2017-08-14 09:40:00,53.0,53.08,52.96,53.04,63660.0,42.7639,42.8285,42.7316,42.7962,63660.0
2017-08-14 09:45:00,53.04,53.06,52.98,53.01,62384.0,42.7962,42.8123,42.7478,42.772,62384.0
2017-08-14 09:50:00,53.01,53.1,52.99,53.09,49816.0,42.772,42.8446,42.7559,42.8365,49816.0
2017-08-14 09:55:00,53.1,53.13,53.05,53.09,103782.0,42.8446,42.8688,42.8043,42.8365,103782.0
2017-08-14 10:00:00,53.09,53.14,53.04,53.12,90152.0,42.8365,42.8769,42.7962,42.8607,90152.0
2017-08-14 10:05:00,53.11,53.12,53.0,53.03,60531.0,42.8527,42.8607,42.7639,42.7881,60531.0
2017-08-14 10:10:00,53.04,53.05,52.94,52.96,43473.0,42.7962,42.8043,42.7155,42.7316,43473.0
2017-08-14 10:15:00,52.96,53.01,52.92,52.95,61566.0,42.7316,42.772,42.6994,42.7236,61566.0
2017-08-14 10:20:00,52.95,53.0,52.93,52.97,43007.0,42.7236,42.7639,42.7074,42.7397,43007.0
2017-08-14 10:25:00,52.97,52.97,52.9,52.9,27371.0,42.7397,42.7397,42.6832,42.6832,27371.0
2017-08-14 10:30:00,52.9,52.94,52.84,52.89,64849.0,42.6832,42.7155,42.6348,42.6752,64849.0
2017-08-14 10:35:00,52.89,52.94,52.88,52.91,49102.0,42.6752,42.7155,42.6671,42.6913,49102.0
2017-08-14 10:40:00,52.92,52.93,52.87,52.9,31839.0,42.6994,42.7074,42.659,42.6832,31839.0
2017-08-14 10:45:00,52.89,52.93,52.88,52.9,61862.0,42.6752,42.7074,42.6671,42.6832,61862.0
2017-08-14 10:50:00,52.91,52.94,52.87,52.87,75526.0,42.6913,42.7155,42.659,42.659,75526.0
2017-08-14 10:55:00,52.87,52.9,52.85,52.85,56123.0,42.659,42.6832,42.6429,42.6429,56123.0
2017-08-14 11:00:00,52.86,52.88,52.82,52.84,66067.0,42.651,42.6671,42.6187,42.6348,66067.0
2017-08-14 11:05:00,52.84,52.87,52.84,52.86,54806.0,42.6348,42.659,42.6348,42.651,54806.0
2017-08-14 11:10:00,52.86,52.87,52.79,52.79,92586.0,42.651,42.659,42.5945,42.5945,92586.0
2017-08-14 11:15:00,52.79,52.81,52.78,52.79,26936.0,42.5945,42.6106,42.5864,42.5945,26936.0
2017-08-14 11:20:00,52.79,52.8,52.76,52.8,46709.0,42.5945,42.6025,42.5703,42.6025,46709.0
2017-08-14 11:25:00,52.8,52.85,52.8,52.84,50413.0,42.6025,42.6429,42.6025,42.6348,50413.0
2017-08-14 11:30:00,52.85,52.9,52.83,52.85,60234.0,42.6429,42.6832,42.6268,42.6429,60234.0
2017-08-14 11:35:00,52.86,52.86,52.79,52.81,64627.0,42.651,42.651,42.5945,42.6106,64627.0
2017-08-14 11:40:00,52.82,52.83,52.8,52.8,57868.0,42.6187,42.6268,42.6025,42.6025,57868.0
2017-08-14 11:45:00,52.8,52.84,52.79,52.8,111099.0,42.6025,42.6348,42.5945,42.6025,111099.0
2017-08-14 11:50:00,52.8,52.84,52.79,52.79,35773.0,42.6025,42.6348,42.5945,42.5945,35773.0
2017-08-14 11:55:00,52.8,52.82,52.75,52.8,51971.0,42.6025,42.6187,42.5622,42.6025,51971.0
2017-08-14 12:00:00,52.8,52.84,52.79,52.81,47967.0,42.6025,42.6348,42.5945,42.6106,47967.0
2017-08-14 12:05:00,52.81,52.83,52.78,52.8,30525.0,42.6106,42.6268,42.5864,42.6025,30525.0
2017-08-14 12:10:00,52.8,52.82,52.76,52.76,33341.0,42.6025,42.6187,42.5703,42.5703,33341.0
2017-08-14 12:15:00,52.76,52.77,52.72,52.72,34002.0,42.5703,42.5783,42.538,42.538,34002.0
2017-08-14 12:20:00,52.73,52.77,52.72,52.73,60876.0,42.5461,42.5783,42.538,42.5461,60876.0
2017-08-14 12:25:00,52.72,52.73,52.67,52.69,65298.0,42.538,42.5461,42.4977,42.5138,65298.0
2017-08-14 12:30:00,52.68,52.71,52.66,52.7,36830.0,42.5057,42.5299,42.4896,42.5219,36830.0
2017-08-14 12:35:00,52.7,52.7,52.66,52.7,52220.0,42.5219,42.5219,42.4896,42.5219,52220.0
2017-08-14 12:40:00,52.69,52.69,52.67,52.68,18036.0,42.5138,42.5138,42.4977,42.5057,18036.0
2017-08-14 12:45:00,52.69,52.71,52.66,52.71,33846.0,42.5138,42.5299,42.4896,42.5299,33846.0
2017-08-14 12:50:00,52.72,52.78,52.7,52.78,41944.0,42.538,42.5864,42.5219,42.5864,41944.0
2017-08-14 12:55:00,52.78,52.79,52.75,52.75,57406.0,42.5864,42.5945,42.5622,42.5622,57406.0
2017-08-14 13:00:00,52.76,52.77,52.75,52.76,24811.0,42.5703,42.5783,42.5622,42.5703,24811.0
2017-08-14 13:05:00,52.77,52.82,52.75,52.79,42834.0,42.5783,42.6187,42.5622,42.5945,42834.0
2017-08-14 13:10:00,52.78,52.78,52.74,52.74,60377.0,42.5864,42.5864,42.5541,42.5541,60377.0
2017-08-14 13:15:00,52.75,52.76,52.71,52.74,54858.0,42.5622,42.5703,42.5299,42.5541,54858.0
2017-08-14 13:20:00,52.73,52.75,52.73,52.75,23085.0,42.5461,42.5622,42.5461,42.5622,23085.0
2017-08-14 13:25:00,52.75,52.76,52.72,52.72,43620.0,42.5622,42.5703,42.538,42.538,43620.0
2017-08-14 13:30:00,52.71,52.72,52.68,52.7,24492.0,42.5299,42.538,42.5057,42.5219,24492.0
2017-08-14 13:35:00,52.71,52.77,52.7,52.74,50543.0,42.5299,42.5783,42.5219,42.5541,50543.0
2017-08-14 13:40:00,52.73,52.74,52.71,52.73,15825.0,42.5461,42.5541,42.5299,42.5461,15825.0
2017-08-14 13:45:00,52.73,52.77,52.73,52.76,39452.0,42.5461,42.5783,42.5461,42.5703,39452.0
2017-08-14 13:50:00,52.76,52.78,52.75,52.78,27584.0,42.5703,42.5864,42.5622,42.5864,27584.0
2017-08-14 13:55:00,52.79,52.84,52.79,52.83,27919.0,42.5945,42.6348,42.5945,42.6268,27919.0
2017-08-14 14:00:00,52.83,52.85,52.8,52.81,36440.0,42.6268,42.6429,42.6025,42.6106,36440.0
2017-08-14 14:05:00,52.82,52.84,52.77,52.79,78897.0,42.6187,42.6348,42.5783,42.5945,78897.0
2017-08-14 14:10:00,52.79,52.8,52.76,52.76,46837.0,42.5945,42.6025,42.5703,42.5703,46837.0
2017-08-14 14:15:00,52.76,52.78,52.74,52.77,37194.0,42.5703,42.5864,42.5541,42.5783,37194.0
2017-08-14 14:20:00,52.77,52.83,52.77,52.82,64836.0,42.5783,42.6268,42.5783,42.6187,64836.0
2017-08-14 14:25:00,52.83,52.83,52.8,52.8,26515.0,42.6268,42.6268,42.6025,42.6025,26515.0
2017-08-14 14:30:00,52.8,52.83,52.8,52.8,46367.0,42.6025,42.6268,42.6025,42.6025,46367.0
2017-08-14 14:35:00,52.81,52.82,52.78,52.81,43801.0,42.6106,42.6187,42.5864,42.6106,43801.0
2017-08-14 14:40:00,52.81,52.83,52.81,52.83,16987.0,42.6106,42.6268,42.6106,42.6268,16987.0
2017-08-14 14:45:00,52.83,52.83,52.74,52.75,82388.0,42.6268,42.6268,42.5541,42.5622,82388.0
2017-08-14 14:50:00,52.74,52.74,52.68,52.71,61074.0,42.5541,42.5541,42.5057,42.5299,61074.0
2017-08-14 14:55:00,52.7,52.75,52.7,52.73,56602.0,42.5219,42.5622,42.5219,42.5461,56602.0
2017-08-14 15:00:00,52.73,52.74,52.69,52.71,58090.0,42.5461,42.5541,42.5138,42.5299,58090.0
2017-08-14 15:05:00,52.71,52.75,52.71,52.75,49705.0,42.5299,42.5622,42.5299,42.5622,49705.0
2017-08-14 15:10:00,52.75,52.79,52.74,52.79,43927.0,42.5622,42.5945,42.5541,42.5945,43927.0
2017-08-14 15:15:00,52.79,52.8,52.76,52.79,50279.0,42.5945,42.6025,42.5703,42.5945,50279.0
2017-08-14 15:20:00,52.79,52.84,52.79,52.84,31709.0,42.5945,42.6348,42.5945,42.6348,31709.0
2017-08-14 15:25:00,52.84,52.87,52.83,52.86,61884.0,42.6348,42.659,42.6268,42.651,61884.0
2017-08-14 15:30:00,52.86,52.87,52.83,52.87,73919.0,42.651,42.659,42.6268,42.659,73919.0
2017-08-14 15:35:00,52.87,52.87,52.83,52.87,94200.0,42.659,42.659,42.6268,42.659,94200.0
2017-08-14 15:40:00,52.87,52.93,52.86,52.9,107143.0,42.659,42.7074,42.651,42.6832,107143.0
2017-08-14 15:45:00,52.9,52.92,52.88,52.89,116175.0,42.6832,42.6994,42.6671,42.6752,116175.0
2017-08-14 15:50:00,52.89,52.92,52.87,52.89,159131.0,42.6752,42.6994,42.659,42.6752,159131.0
2017-08-14 15:55:00,52.89,52.9,52.8,52.82,302284.0,42.6752,42.6832,42.6025,42.6187,302284.0
2017-08-15 09:30:00,53.3,53.47,53.25,53.47,110987.0,43.006,43.1431,42.9656,43.1431,110987.0
2017-08-15 09:35:00,53.47,53.54,53.39,53.43,114229.0,43.1431,43.1996,43.0786,43.1109,114229.0
2017-08-15 09:40:00,53.44,53.45,53.25,53.31,55545.0,43.1189,43.127,42.9656,43.0141,55545.0
2017-08-15 09:45:00,53.31,53.31,53.17,53.18,39268.0,43.0141,43.0141,42.9011,42.9092,39268.0
2017-08-15 09:50:00,53.18,53.24,53.17,53.22,53841.0,42.9092,42.9576,42.9011,42.9414,53841.0
2017-08-15 09:55:00,53.22,53.26,53.18,53.19,66602.0,42.9414,42.9737,42.9092,42.9172,66602.0
2017-08-15 10:00:00,53.19,53.21,53.13,53.18,70681.0,42.9172,42.9334,42.8688,42.9092,70681.0
2017-08-15 10:05:00,53.18,53.18,53.1,53.1,41708.0,42.9092,42.9092,42.8446,42.8446,41708.0
2017-08-15 10:10:00,53.1,53.11,53.05,53.09,44501.0,42.8446,42.8527,42.8043,42.8365,44501.0
2017-08-15 10:15:00,53.09,53.1,53.03,53.05,80671.0,42.8365,42.8446,42.7881,42.8043,80671.0
2017-08-15 10:20:00,53.06,53.08,53.01,53.05,52021.0,42.8123,42.8285,42.772,42.8043,52021.0
2017-08-15 10:25:00,53.04,53.14,53.03,53.13,43296.0,42.7962,42.8769,42.7881,42.8688,43296.0
2017-08-15 10:30:00,53.13,53.13,53.02,53.06,33517.0,42.8688,42.8688,42.7801,42.8123,33517.0
2017-08-15 10:35:00,53.06,53.09,53.03,53.07,38140.0,42.8123,42.8365,42.7881,42.8204,38140.0
2017-08-15 10:40:00,53.07,53.07,53.02,53.02,37046.0,42.8204,42.8204,42.7801,42.7801,37046.0
2017-08-15 10:45:00,53.02,53.06,53.01,53.01,31088.0,42.7801,42.8123,42.772,42.772,31088.0
2017-08-15 10:50:00,53.01,53.03,52.96,52.96,42600.0,42.772,42.7881,42.7316,42.7316,42600.0
2017-08-15 10:55:00,52.97,52.99,52.96,52.96,27816.0,42.7397,42.7559,42.7316,42.7316,27816.0
2017-08-15 11:00:00,52.96,53.03,52.95,53.01,26922.0,42.7316,42.7881,42.7236,42.772,26922.0
2017-08-15 11:05:00,53.0,53.01,52.97,52.99,24196.0,42.7639,42.772,42.7397,42.7559,24196.0
2017-08-15 11:10:00,52.99,53.05,52.97,53.04,42066.0,42.7559,42.8043,42.7397,42.7962,42066.0
2017-08-15 11:15:00,53.04,53.04,53.0,53.02,27216.0,42.7962,42.7962,42.7639,42.7801,27216.0
2017-08-15 11:20:00,53.03,53.07,53.01,53.01,40402.0,42.7881,42.8204,42.772,42.772,40402.0
2017-08-15 11:25:00,53.01,53.08,53.0,53.05,37766.0,42.772,42.8285,42.7639,42.8043,37766.0
2017-08-15 11:30:00,53.05,53.09,53.05,53.08,35209.0,42.8043,42.8365,42.8043,42.8285,35209.0
2017-08-15 11:35:00,53.08,53.09,53.04,53.07,28533.0,42.8285,42.8365,42.7962,42.8204,28533.0
2017-08-15 11:40:00,53.07,53.13,53.06,53.12,49443.0,42.8204,42.8688,42.8123,42.8607,49443.0
2017-08-15 11:45:00,53.11,53.13,53.08,53.11,31482.0,42.8527,42.8688,42.8285,42.8527,31482.0
2017-08-15 11:50:00,53.11,53.13,53.09,53.1,29197.0,42.8527,42.8688,42.8365,42.8446,29197.0
2017-08-15 11:55:00,53.1,53.14,53.09,53.13,25054.0,42.8446,42.8769,42.8365,42.8688,25054.0
2017-08-15 12:00:00,53.13,53.17,53.12,53.16,23988.0,42.8688,42.9011,42.8607,42.893,23988.0
2017-08-15 12:05:00,53.16,53.2,53.16,53.2,19776.0,42.893,42.9253,42.893,42.9253,19776.0
2017-08-15 12:10:00,53.2,53.21,53.19,53.2,37256.0,42.9253,42.9334,42.9172,42.9253,37256.0
2017-08-15 12:15:00,53.2,53.21,53.19,53.2,25142.0,42.9253,42.9334,42.9172,42.9253,25142.0
2017-08-15 12:20:00,53.2,53.21,53.18,53.2,25618.0,42.9253,42.9334,42.9092,42.9253,25618.0
2017-08-15 12:25:00,53.21,53.23,53.19,53.22,22464.0,42.9334,42.9495,42.9172,42.9414,22464.0
2017-08-15 12:30:00,53.22,53.23,53.18,53.21,28801.0,42.9414,42.9495,42.9092,42.9334,28801.0
2017-08-15 12:35:00,53.21,53.21,53.18,53.19,9479.0,42.9334,42.9334,42.9092,42.9172,9479.0
2017-08-15 12:40:00,53.18,53.19,53.16,53.17,24355.0,42.9092,42.9172,42.893,42.9011,24355.0
2017-08-15 12:45:00,53.17,53.18,53.16,53.16,12627.0,42.9011,42.9092,42.893,42.893,12627.0
2017-08-15 12:50:00,53.16,53.16,53.14,53.14,10135.0,42.893,42.893,42.8769,42.8769,10135.0
2017-08-15 12:55:00,53.14,53.15,53.11,53.12,27854.0,42.8769,42.885,42.8527,42.8607,27854.0
2017-08-15 13:00:00,53.12,53.12,53.05,53.07,28207.0,42.8607,42.8607,42.8043,42.8204,28207.0
2017-08-15 13:05:00,53.07,53.13,53.06,53.12,21524.0,42.8204,42.8688,42.8123,42.8607,21524.0
2017-08-15 13:10:00,53.13,53.18,53.12,53.18,26414.0,42.8688,42.9092,42.8607,42.9092,26414.0
2017-08-15 13:15:00,53.18,53.18,53.15,53.18,30473.0,42.9092,42.9092,42.885,42.9092,30473.0
2017-08-15 13:20:00,53.17,53.21,53.16,53.17,26446.0,42.9011,42.9334,42.893,42.9011,26446.0
2017-08-15 13:25:00,53.16,53.18,53.14,53.18,25430.0,42.893,42.9092,42.8769,42.9092,25430.0
2017-08-15 13:30:00,53.18,53.2,53.17,53.17,17540.0,42.9092,42.9253,42.9011,42.9011,17540.0
2017-08-15 13:35:00,53.17,53.21,53.17,53.21,19661.0,42.9011,42.9334,42.9011,42.9334,19661.0
2017-08-15 13:40:00,53.21,53.23,53.19,53.19,23802.0,42.9334,42.9495,42.9172,42.9172,23802.0
2017-08-15 13:45:00,53.19,53.19,53.17,53.19,13595.0,42.9172,42.9172,42.9011,42.9172,13595.0
2017-08-15 13:50:00,53.2,53.24,53.19,53.22,38872.0,42.9253,42.9576,42.9172,42.9414,38872.0
2017-08-15 13:55:00,53.22,53.23,53.19,53.21,24943.0,42.9414,42.9495,42.9172,42.9334,24943.0
2017-08-15 14:00:00,53.21,53.25,53.21,53.24,32983.0,42.9334,42.9656,42.9334,42.9576,32983.0
2017-08-15 14:05:00,53.24,53.28,53.22,53.25,42798.0,42.9576,42.9898,42.9414,42.9656,42798.0
2017-08-15 14:10:00,53.25,53.29,53.25,53.28,66618.0,42.9656,42.9979,42.9656,42.9898,66618.0
2017-08-15 14:15:00,53.27,53.28,53.22,53.23,43448.0,42.9818,42.9898,42.9414,42.9495,43448.0
2017-08-15 14:20:00,53.23,53.29,53.23,53.29,34370.0,42.9495,42.9979,42.9495,42.9979,34370.0
2017-08-15 14:25:00,53.29,53.31,53.27,53.29,30770.0,42.9979,43.0141,42.9818,42.9979,30770.0
2017-08-15 14:30:00,53.29,53.3,53.27,53.29,24277.0,42.9979,43.006,42.9818,42.9979,24277.0
2017-08-15 14:35:00,53.3,53.33,53.29,53.29,47743.0,43.006,43.0302,42.9979,42.9979,47743.0
2017-08-15 14:40:00,53.29,53.31,53.28,53.3,30934.0,42.9979,43.0141,42.9898,43.006,30934.0
2017-08-15 14:45:00,53.29,53.31,53.28,53.3,37464.0,42.9979,43.0141,42.9898,43.006,37464.0
2017-08-15 14:50:00,53.3,53.32,53.29,53.29,39815.0,43.006,43.0221,42.9979,42.9979,39815.0
2017-08-15 14:55:00,53.29,53.31,53.29,53.3,104067.0,42.9979,43.0141,42.9979,43.006,104067.0
2017-08-15 15:00:00,53.31,53.31,53.29,53.29,31423.0,43.0141,43.0141,42.9979,42.9979,31423.0
2017-08-15 15:05:00,53.29,53.3,53.25,53.29,41143.0,42.9979,43.006,42.9656,42.9979,41143.0
2017-08-15 15:10:00,53.3,53.31,53.26,53.3,46191.0,43.006,43.0141,42.9737,43.006,46191.0
2017-08-15 15:15:00,53.3,53.31,53.26,53.27,57800.0,43.006,43.0141,42.9737,42.9818,57800.0
2017-08-15 15:20:00,53.28,53.3,53.27,53.28,89381.0,42.9898,43.006,42.9818,42.9898,89381.0
2017-08-15 15:25:00,53.29,53.29,53.25,53.27,58812.0,42.9979,42.9979,42.9656,42.9818,58812.0
2017-08-15 15:30:00,53.27,53.29,53.26,53.28,60756.0,42.9818,42.9979,42.9737,42.9898,60756.0
2017-08-15 15:35:00,53.28,53.32,53.27,53.3,90887.0,42.9898,43.0221,42.9818,43.006,90887.0
2017-08-15 15:40:00,53.3,53.32,53.28,53.29,78811.0,43.006,43.0221,42.9898,42.9979,78811.0
2017-08-15 15:45:00,53.3,53.3,53.22,53.22,68413.0,43.006,43.006,42.9414,42.9414,68413.0
2017-08-15 15:50:00,53.22,53.22,53.18,53.21,67860.0,42.9414,42.9414,42.9092,42.9334,67860.0
2017-08-15 15:55:00,53.21,53.21,53.13,53.15,191824.0,42.9334,42.9334,42.8688,42.885,191824.0
2017-08-16 09:30:00,53.38,53.38,53.19,53.25,67191.0,43.0705,43.0705,42.9172,42.9656,67191.0
2017-08-16 09:35:00,53.26,53.3,53.25,53.29,58406.0,42.9737,43.006,42.9656,42.9979,58406.0
2017-08-16 09:40:00,53.29,53.3,53.25,53.29,43938.0,42.9979,43.006,42.9656,42.9979,43938.0
2017-08-16 09:45:00,53.29,53.35,53.28,53.34,82281.0,42.9979,43.0463,42.9898,43.0383,82281.0
2017-08-16 09:50:00,53.35,53.43,53.34,53.37,136869.0,43.0463,43.1109,43.0383,43.0625,136869.0
2017-08-16 09:55:00,53.37,53.39,53.34,53.37,60194.0,43.0625,43.0786,43.0383,43.0625,60194.0
2017-08-16 10:00:00,53.38,53.38,53.27,53.27,25868.0,43.0705,43.0705,42.9818,42.9818,25868.0
2017-08-16 10:05:00,53.27,53.34,53.27,53.3,42354.0,42.9818,43.0383,42.9818,43.006,42354.0
2017-08-16 10:10:00,53.3,53.3,53.21,53.23,36436.0,43.006,43.006,42.9334,42.9495,36436.0
2017-08-16 10:15:00,53.23,53.28,53.23,53.26,44150.0,42.9495,42.9898,42.9495,42.9737,44150.0
2017-08-16 10:20:00,53.27,53.31,53.26,53.29,27254.0,42.9818,43.0141,42.9737,42.9979,27254.0
2017-08-16 10:25:00,53.29,53.3,53.27,53.28,22540.0,42.9979,43.006,42.9818,42.9898,22540.0
2017-08-16 10:30:00,53.28,53.3,53.26,53.28,58419.0,42.9898,43.006,42.9737,42.9898,58419.0
2017-08-16 10:35:00,53.27,53.3,53.26,53.3,40102.0,42.9818,43.006,42.9737,43.006,40102.0
2017-08-16 10:40:00,53.3,53.3,53.27,53.28,42191.0,43.006,43.006,42.9818,42.9898,42191.0
2017-08-16 10:45:00,53.28,53.29,53.23,53.23,65009.0,42.9898,42.9979,42.9495,42.9495,65009.0
2017-08-16 10:50:00,53.22,53.26,53.17,53.2,33480.0,42.9414,42.9737,42.9011,42.9253,33480.0
2017-08-16 10:55:00,53.21,53.25,53.19,53.22,32661.0,42.9334,42.9656,42.9172,42.9414,32661.0
2017-08-16 11:00:00,53.23,53.28,53.22,53.24,43609.0,42.9495,42.9898,42.9414,42.9576,43609.0
2017-08-16 11:05:00,53.24,53.25,53.15,53.16,51177.0,42.9576,42.9656,42.885,42.893,51177.0
2017-08-16 11:10:00,53.17,53.18,53.13,53.15,39782.0,42.9011,42.9092,42.8688,42.885,39782.0
2017-08-16 11:15:00,53.15,53.19,53.15,53.16,27764.0,42.885,42.9172,42.885,42.893,27764.0
2017-08-16 11:20:00,53.15,53.16,53.09,53.11,51209.0,42.885,42.893,42.8365,42.8527,51209.0
2017-08-16 11:25:00,53.1,53.13,53.07,53.13,46671.0,42.8446,42.8688,42.8204,42.8688,46671.0
2017-08-16 11:30:00,53.13,53.13,53.09,53.11,50717.0,42.8688,42.8688,42.8365,42.8527,50717.0
2017-08-16 11:35:00,53.11,53.12,53.08,53.11,29856.0,42.8527,42.8607,42.8285,42.8527,29856.0
2017-08-16 11:40:00,53.11,53.14,53.1,53.14,35892.0,42.8527,42.8769,42.8446,42.8769,35892.0
2017-08-16 11:45:00,53.14,53.14,53.12,53.13,26743.0,42.8769,42.8769,42.8607,42.8688,26743.0
2017-08-16 11:50:00,53.12,53.13,53.08,53.1,32968.0,42.8607,42.8688,42.8285,42.8446,32968.0
2017-08-16 11:55:00,53.1,53.15,53.1,53.14,24565.0,42.8446,42.885,42.8446,42.8769,24565.0
2017-08-16 12:00:00,53.13,53.17,53.12,53.17,26641.0,42.8688,42.9011,42.8607,42.9011,26641.0
2017-08-16 12:05:00,53.16,53.19,53.16,53.18,21866.0,42.893,42.9172,42.893,42.9092,21866.0
2017-08-16 12:10:00,53.18,53.21,53.16,53.16,52017.0,42.9092,42.9334,42.893,42.893,52017.0
2017-08-16 12:15:00,53.17,53.17,53.13,53.16,43339.0,42.9011,42.9011,42.8688,42.893,43339.0
2017-08-16 12:20:00,53.16,53.16,53.13,53.13,13351.0,42.893,42.893,42.8688,42.8688,13351.0
2017-08-16 12:25:00,53.13,53.13,53.09,53.1,41735.0,42.8688,42.8688,42.8365,42.8446,41735.0
2017-08-16 12:30:00,53.1,53.12,53.07,53.1,68353.0,42.8446,42.8607,42.8204,42.8446,68353.0
2017-08-16 12:35:00,53.1,53.12,53.09,53.1,17132.0,42.8446,42.8607,42.8365,42.8446,17132.0
2017-08-16 12:40:00,53.11,53.12,53.1,53.12,15485.0,42.8527,42.8607,42.8446,42.8607,15485.0
2017-08-16 12:45:00,53.11,53.12,53.06,53.06,38888.0,42.8527,42.8607,42.8123,42.8123,38888.0
2017-08-16 12:50:00,53.07,53.09,52.98,52.99,66057.0,42.8204,42.8365,42.7478,42.7559,66057.0
2017-08-16 12:55:00,52.99,53.0,52.95,52.98,42067.0,42.7559,42.7639,42.7236,42.7478,42067.0
2017-08-16 13:00:00,52.98,53.0,52.94,52.99,23047.0,42.7478,42.7639,42.7155,42.7559,23047.0
2017-08-16 13:05:00,53.0,53.03,52.99,53.03,12679.0,42.7639,42.7881,42.7559,42.7881,12679.0
2017-08-16 13:10:00,53.03,53.03,52.9,52.92,49729.0,42.7881,42.7881,42.6832,42.6994,49729.0
2017-08-16 13:15:00,52.93,53.0,52.92,52.98,28196.0,42.7074,42.7639,42.6994,42.7478,28196.0
2017-08-16 13:20:00,52.98,53.04,52.98,53.03,14942.0,42.7478,42.7962,42.7478,42.7881,14942.0
2017-08-16 13:25:00,53.03,53.04,52.96,53.0,33149.0,42.7881,42.7962,42.7316,42.7639,33149.0
2017-08-16 13:30:00,53.0,53.0,52.91,52.91,46507.0,42.7639,42.7639,42.6913,42.6913,46507.0
2017-08-16 13:35:00,52.91,52.94,52.9,52.9,27227.0,42.6913,42.7155,42.6832,42.6832,27227.0
2017-08-16 13:40:00,52.91,52.91,52.87,52.89,47606.0,42.6913,42.6913,42.659,42.6752,47606.0
2017-08-16 13:45:00,52.89,52.91,52.88,52.9,28132.0,42.6752,42.6913,42.6671,42.6832,28132.0
2017-08-16 13:50:00,52.89,52.91,52.88,52.89,22058.0,42.6752,42.6913,42.6671,42.6752,22058.0
2017-08-16 13:55:00,52.88,52.91,52.84,52.87,59957.0,42.6671,42.6913,42.6348,42.659,59957.0
2017-08-16 14:00:00,52.87,52.9,52.81,52.87,89604.0,42.659,42.6832,42.6106,42.659,89604.0
2017-08-16 14:05:00,52.86,52.91,52.85,52.9,66003.0,42.651,42.6913,42.6429,42.6832,66003.0
2017-08-16 14:10:00,52.89,52.95,52.88,52.95,64459.0,42.6752,42.7236,42.6671,42.7236,64459.0
2017-08-16 14:15:00,52.94,52.94,52.79,52.79,49909.0,42.7155,42.7155,42.5945,42.5945,49909.0
2017-08-16 14:20:00,52.8,52.8,52.67,52.7,97656.0,42.6025,42.6025,42.4977,42.5219,97656.0
2017-08-16 14:25:00,52.71,52.72,52.68,52.72,141707.0,42.5299,42.538,42.5057,42.538,141707.0
2017-08-16 14:30:00,52.71,52.77,52.68,52.76,75669.0,42.5299,42.5783,42.5057,42.5703,75669.0
2017-08-16 14:35:00,52.77,52.81,52.75,52.79,52734.0,42.5783,42.6106,42.5622,42.5945,52734.0
2017-08-16 14:40:00,52.79,52.8,52.77,52.79,30267.0,42.5945,42.6025,42.5783,42.5945,30267.0
2017-08-16 14:45:00,52.79,52.82,52.77,52.82,21916.0,42.5945,42.6187,42.5783,42.6187,21916.0
2017-08-16 14:50:00,52.82,52.85,52.8,52.83,30255.0,42.6187,42.6429,42.6025,42.6268,30255.0
2017-08-16 14:55:00,52.83,52.86,52.82,52.84,30575.0,42.6268,42.651,42.6187,42.6348,30575.0
2017-08-16 15:00:00,52.83,52.85,52.83,52.84,11134.0,42.6268,42.6429,42.6268,42.6348,11134.0
2017-08-16 15:05:00,52.84,52.85,52.81,52.83,45602.0,42.6348,42.6429,42.6106,42.6268,45602.0
2017-08-16 15:10:00,52.83,52.86,52.82,52.85,28056.0,42.6268,42.651,42.6187,42.6429,28056.0
2017-08-16 15:15:00,52.84,52.87,52.83,52.85,31608.0,42.6348,42.659,42.6268,42.6429,31608.0
2017-08-16 15:20:00,52.85,52.9,52.84,52.88,63465.0,42.6429,42.6832,42.6348,42.6671,63465.0
2017-08-16 15:25:00,52.89,52.92,52.89,52.91,40552.0,42.6752,42.6994,42.6752,42.6913,40552.0
2017-08-16 15:30:00,52.91,52.92,52.87,52.91,89947.0,42.6913,42.6994,42.659,42.6913,89947.0
2017-08-16 15:35:00,52.91,52.93,52.89,52.93,63425.0,42.6913,42.7074,42.6752,42.7074,63425.0
2017-08-16 15:40:00,52.92,52.94,52.9,52.94,100293.0,42.6994,42.7155,42.6832,42.7155,100293.0
2017-08-16 15:45:00,52.93,52.94,52.84,52.85,67771.0,42.7074,42.7155,42.6348,42.6429,67771.0
2017-08-16 15:50:00,52.85,52.87,52.84,52.85,80435.0,42.6429,42.659,42.6348,42.6429,80435.0
2017-08-16 15:55:00,52.85,52.88,52.8,52.87,262792.0,42.6429,42.6671,42.6025,42.659,262792.0
2017-08-17 09:30:00,52.69,52.79,52.63,52.74,41901.0,42.5138,42.5945,42.4654,42.5541,41901.0
2017-08-17 09:35:00,52.75,52.75,52.64,52.64,38746.0,42.5622,42.5622,42.4734,42.4734,38746.0
2017-08-17 09:40:00,52.66,52.75,52.65,52.72,35908.0,42.4896,42.5622,42.4815,42.538,35908.0
2017-08-17 09:45:00,52.71,52.75,52.7,52.75,18398.0,42.5299,42.5622,42.5219,42.5622,18398.0
2017-08-17 09:50:00,52.75,52.79,52.74,52.76,17532.0,42.5622,42.5945,42.5541,42.5703,17532.0
2017-08-17 09:55:00,52.75,52.75,52.56,52.56,75643.0,42.5622,42.5622,42.4089,42.4089,75643.0
2017-08-17 10:00:00,52.55,52.63,52.48,52.5,100420.0,42.4008,42.4654,42.3444,42.3605,100420.0
2017-08-17 10:05:00,52.5,52.55,52.41,52.41,99995.0,42.3605,42.4008,42.2879,42.2879,99995.0
2017-08-17 10:10:00,52.42,52.44,52.25,52.27,78221.0,42.2959,42.3121,42.1588,42.1749,78221.0
2017-08-17 10:15:00,52.26,52.27,52.13,52.15,149420.0,42.1668,42.1749,42.0619,42.0781,149420.0
2017-08-17 10:20:00,52.16,52.19,52.08,52.19,88440.0,42.0862,42.1104,42.0216,42.1104,88440.0
2017-08-17 10:25:00,52.19,52.28,52.19,52.27,94056.0,42.1104,42.183,42.1104,42.1749,94056.0
2017-08-17 10:30:00,52.27,52.39,52.27,52.35,113256.0,42.1749,42.2717,42.1749,42.2395,113256.0
2017-08-17 10:35:00,52.36,52.44,52.34,52.36,71125.0,42.2475,42.3121,42.2314,42.2475,71125.0
2017-08-17 10:40:00,52.35,52.35,52.22,52.27,68276.0,42.2395,42.2395,42.1346,42.1749,68276.0
2017-08-17 10:45:00,52.26,52.36,52.25,52.27,59544.0,42.1668,42.2475,42.1588,42.1749,59544.0
2017-08-17 10:50:00,52.27,52.38,52.25,52.37,39345.0,42.1749,42.2637,42.1588,42.2556,39345.0
2017-08-17 10:55:00,52.38,52.4,52.33,52.33,42264.0,42.2637,42.2798,42.2233,42.2233,42264.0
2017-08-17 11:00:00,52.33,52.46,52.33,52.46,38858.0,42.2233,42.3282,42.2233,42.3282,38858.0
2017-08-17 11:05:00,52.47,52.56,52.47,52.54,30257.0,42.3363,42.4089,42.3363,42.3928,30257.0
2017-08-17 11:10:00,52.54,52.55,52.48,52.49,43268.0,42.3928,42.4008,42.3444,42.3524,43268.0
2017-08-17 11:15:00,52.49,52.53,52.46,52.5,39135.0,42.3524,42.3847,42.3282,42.3605,39135.0
2017-08-17 11:20:00,52.49,52.54,52.48,52.49,23382.0,42.3524,42.3928,42.3444,42.3524,23382.0
2017-08-17 11:25:00,52.5,52.53,52.41,52.41,45987.0,42.3605,42.3847,42.2879,42.2879,45987.0
2017-08-17 11:30:00,52.41,52.43,52.37,52.37,38794.0,42.2879,42.304,42.2556,42.2556,38794.0
2017-08-17 11:35:00,52.37,52.37,52.3,52.33,56684.0,42.2556,42.2556,42.1991,42.2233,56684.0
2017-08-17 11:40:00,52.33,52.35,52.3,52.35,35238.0,42.2233,42.2395,42.1991,42.2395,35238.0
2017-08-17 11:45:00,52.35,52.35,52.27,52.29,31871.0,42.2395,42.2395,42.1749,42.191,31871.0
2017-08-17 11:50:00,52.28,52.36,52.28,52.36,29663.0,42.183,42.2475,42.183,42.2475,29663.0
2017-08-17 11:55:00,52.36,52.39,52.35,52.37,35426.0,42.2475,42.2717,42.2395,42.2556,35426.0
2017-08-17 12:00:00,52.38,52.43,52.36,52.41,29817.0,42.2637,42.304,42.2475,42.2879,29817.0
2017-08-17 12:05:00,52.41,52.42,52.35,52.35,36930.0,42.2879,42.2959,42.2395,42.2395,36930.0
2017-08-17 12:10:00,52.33,52.35,52.29,52.31,50462.0,42.2233,42.2395,42.191,42.2072,50462.0
2017-08-17 12:15:00,52.3,52.31,52.26,52.29,20863.0,42.1991,42.2072,42.1668,42.191,20863.0
2017-08-17 12:20:00,52.29,52.35,52.28,52.34,35779.0,42.191,42.2395,42.183,42.2314,35779.0
2017-08-17 12:25:00,52.34,52.34,52.28,52.33,19318.0,42.2314,42.2314,42.183,42.2233,19318.0
2017-08-17 12:30:00,52.33,52.33,52.27,52.28,28537.0,42.2233,42.2233,42.1749,42.183,28537.0
2017-08-17 12:35:00,52.27,52.3,52.24,52.3,64312.0,42.1749,42.1991,42.1507,42.1991,64312.0
2017-08-17 12:40:00,52.29,52.3,52.25,52.25,31298.0,42.191,42.1991,42.1588,42.1588,31298.0
2017-08-17 12:45:00,52.24,52.27,52.23,52.27,23646.0,42.1507,42.1749,42.1426,42.1749,23646.0
2017-08-17 12:50:00,52.26,52.27,52.19,52.19,44761.0,42.1668,42.1749,42.1104,42.1104,44761.0
2017-08-17 12:55:00,52.19,52.22,52.15,52.22,42036.0,42.1104,42.1346,42.0781,42.1346,42036.0
2017-08-17 13:00:00,52.21,52.23,52.14,52.15,42239.0,42.1265,42.1426,42.07,42.0781,42239.0
2017-08-17 13:05:00,52.16,52.21,52.16,52.2,30118.0,42.0862,42.1265,42.0862,42.1184,30118.0
2017-08-17 13:10:00,52.19,52.21,52.13,52.13,59139.0,42.1104,42.1265,42.0619,42.0619,59139.0
2017-08-17 13:15:00,52.13,52.18,52.13,52.18,29315.0,42.0619,42.1023,42.0619,42.1023,29315.0
2017-08-17 13:20:00,52.19,52.19,52.16,52.16,30580.0,42.1104,42.1104,42.0862,42.0862,30580.0
2017-08-17 13:25:00,52.16,52.21,52.16,52.2,22534.0,42.0862,42.1265,42.0862,42.1184,22534.0
2017-08-17 13:30:00,52.2,52.24,52.2,52.23,30102.0,42.1184,42.1507,42.1184,42.1426,30102.0
2017-08-17 13:35:00,52.22,52.29,52.22,52.25,26591.0,42.1346,42.191,42.1346,42.1588,26591.0
2017-08-17 13:40:00,52.24,52.28,52.21,52.23,32955.0,42.1507,42.183,42.1265,42.1426,32955.0
2017-08-17 13:45:00,52.23,52.23,52.18,52.19,33754.0,42.1426,42.1426,42.1023,42.1104,33754.0
2017-08-17 13:50:00,52.19,52.22,52.17,52.21,26049.0,42.1104,42.1346,42.0942,42.1265,26049.0
2017-08-17 13:55:00,52.22,52.25,52.19,52.25,35587.0,42.1346,42.1588,42.1104,42.1588,35587.0
2017-08-17 14:00:00,52.25,52.27,52.17,52.19,39967.0,42.1588,42.1749,42.0942,42.1104,39967.0
2017-08-17 14:05:00,52.19,52.25,52.19,52.24,25239.0,42.1104,42.1588,42.1104,42.1507,25239.0
2017-08-17 14:10:00,52.24,52.26,52.2,52.21,41492.0,42.1507,42.1668,42.1184,42.1265,41492.0
2017-08-17 14:15:00,52.21,52.22,52.12,52.16,50494.0,42.1265,42.1346,42.0539,42.0862,50494.0
2017-08-17 14:20:00,52.16,52.2,52.14,52.2,50345.0,42.0862,42.1184,42.07,42.1184,50345.0
2017-08-17 14:25:00,52.21,52.24,52.2,52.22,53240.0,42.1265,42.1507,42.1184,42.1346,53240.0
2017-08-17 14:30:00,52.22,52.23,52.19,52.21,45284.0,42.1346,42.1426,42.1104,42.1265,45284.0
2017-08-17 14:35:00,52.21,52.22,52.19,52.2,27702.0,42.1265,42.1346,42.1104,42.1184,27702.0
2017-08-17 14:40:00,52.19,52.22,52.17,52.17,49395.0,42.1104,42.1346,42.0942,42.0942,49395.0
2017-08-17 14:45:00,52.17,52.22,52.15,52.2,43468.0,42.0942,42.1346,42.0781,42.1184,43468.0
2017-08-17 14:50:00,52.21,52.22,52.13,52.16,42560.0,42.1265,42.1346,42.0619,42.0862,42560.0
2017-08-17 14:55:00,52.16,52.22,52.15,52.2,29868.0,42.0862,42.1346,42.0781,42.1184,29868.0
2017-08-17 15:00:00,52.2,52.21,52.14,52.16,72449.0,42.1184,42.1265,42.07,42.0862,72449.0
2017-08-17 15:05:00,52.16,52.19,52.15,52.17,50523.0,42.0862,42.1104,42.0781,42.0942,50523.0
2017-08-17 15:10:00,52.17,52.18,52.12,52.14,53220.0,42.0942,42.1023,42.0539,42.07,53220.0
2017-08-17 15:15:00,52.14,52.17,52.1,52.12,72954.0,42.07,42.0942,42.0377,42.0539,72954.0
2017-08-17 15:20:00,52.11,52.14,52.07,52.09,70947.0,42.0458,42.07,42.0135,42.0297,70947.0
2017-08-17 15:25:00,52.1,52.12,52.04,52.07,72740.0,42.0377,42.0539,41.9893,42.0135,72740.0
2017-08-17 15:30:00,52.07,52.13,52.02,52.1,81060.0,42.0135,42.0619,41.9732,42.0377,81060.0
2017-08-17 15:35:00,52.1,52.11,52.0,52.0,148794.0,42.0377,42.0458,41.9571,41.9571,148794.0
2017-08-17 15:40:00,52.0,52.03,51.91,51.95,123604.0,41.9571,41.9813,41.8844,41.9167,123604.0
2017-08-17 15:45:00,51.95,51.95,51.86,51.87,128169.0,41.9167,41.9167,41.8441,41.8522,128169.0
2017-08-17 15:50:00,51.87,51.89,51.78,51.87,146842.0,41.8522,41.8683,41.7795,41.8522,146842.0
2017-08-17 15:55:00,51.87,51.88,51.77,51.81,409816.0,41.8522,41.8602,41.7715,41.8038,409816.0
2017-08-18 09:30:00,51.56,51.67,51.41,51.5,285583.0,41.602,41.6908,41.481,41.5536,285583.0
2017-08-18 09:35:00,51.54,51.76,51.53,51.72,51545.0,41.5859,41.7634,41.5778,41.7311,51545.0
2017-08-18 09:40:00,51.72,51.83,51.65,51.81,53913.0,41.7311,41.8199,41.6747,41.8038,53913.0
2017-08-18 09:45:00,51.82,51.91,51.76,51.79,62547.0,41.8118,41.8844,41.7634,41.7876,62547.0
2017-08-18 09:50:00,51.79,51.86,51.73,51.8,80346.0,41.7876,41.8441,41.7392,41.7957,80346.0
2017-08-18 09:55:00,51.8,51.87,51.79,51.83,62447.0,41.7957,41.8522,41.7876,41.8199,62447.0
2017-08-18 10:00:00,51.82,52.06,51.82,52.04,77256.0,41.8118,42.0055,41.8118,41.9893,77256.0
2017-08-18 10:05:00,52.04,52.04,51.92,51.95,120783.0,41.9893,41.9893,41.8925,41.9167,120783.0
2017-08-18 10:10:00,51.95,51.98,51.88,51.91,105104.0,41.9167,41.9409,41.8602,41.8844,105104.0
2017-08-18 10:15:00,51.91,51.99,51.9,51.92,69137.0,41.8844,41.949,41.8764,41.8925,69137.0
2017-08-18 10:20:00,51.91,52.01,51.91,51.94,76601.0,41.8844,41.9651,41.8844,41.9086,76601.0
2017-08-18 10:25:00,51.94,51.96,51.85,51.86,66142.0,41.9086,41.9248,41.836,41.8441,66142.0
2017-08-18 10:30:00,51.86,51.88,51.74,51.75,81116.0,41.8441,41.8602,41.7473,41.7553,81116.0
2017-08-18 10:35:00,51.75,51.85,51.75,51.85,78999.0,41.7553,41.836,41.7553,41.836,78999.0
2017-08-18 10:40:00,51.84,51.91,51.84,51.89,35973.0,41.828,41.8844,41.828,41.8683,35973.0
2017-08-18 10:45:00,51.88,51.89,51.84,51.87,42846.0,41.8602,41.8683,41.828,41.8522,42846.0
2017-08-18 10:50:00,51.87,51.92,51.86,51.87,55357.0,41.8522,41.8925,41.8441,41.8522,55357.0
2017-08-18 10:55:00,51.87,51.94,51.87,51.87,37435.0,41.8522,41.9086,41.8522,41.8522,37435.0
2017-08-18 11:00:00,51.87,51.93,51.86,51.91,52394.0,41.8522,41.9006,41.8441,41.8844,52394.0
2017-08-18 11:05:00,51.89,51.9,51.82,51.85,69238.0,41.8683,41.8764,41.8118,41.836,69238.0
2017-08-18 11:10:00,51.85,51.86,51.78,51.83,42627.0,41.836,41.8441,41.7795,41.8199,42627.0
2017-08-18 11:15:00,51.83,51.96,51.82,51.93,96913.0,41.8199,41.9248,41.8118,41.9006,96913.0
2017-08-18 11:20:00,51.94,51.99,51.93,51.96,73846.0,41.9086,41.949,41.9006,41.9248,73846.0
2017-08-18 11:25:00,51.95,52.11,51.95,52.08,81694.0,41.9167,42.0458,41.9167,42.0216,81694.0
2017-08-18 11:30:00,52.08,52.15,52.05,52.13,78434.0,42.0216,42.0781,41.9974,42.0619,78434.0
2017-08-18 11:35:00,52.12,52.13,52.06,52.09,34469.0,42.0539,42.0619,42.0055,42.0297,34469.0
2017-08-18 11:40:00,52.1,52.17,52.08,52.15,91619.0,42.0377,42.0942,42.0216,42.0781,91619.0
2017-08-18 11:45:00,52.15,52.24,52.11,52.23,104761.0,42.0781,42.1507,42.0458,42.1426,104761.0
2017-08-18 11:50:00,52.23,52.36,52.21,52.32,57090.0,42.1426,42.2475,42.1265,42.2153,57090.0
2017-08-18 11:55:00,52.31,52.31,52.27,52.28,31592.0,42.2072,42.2072,42.1749,42.183,31592.0
2017-08-18 12:00:00,52.28,52.3,52.17,52.18,53181.0,42.183,42.1991,42.0942,42.1023,53181.0
2017-08-18 12:05:00,52.18,52.22,52.16,52.22,54480.0,42.1023,42.1346,42.0862,42.1346,54480.0
2017-08-18 12:10:00,52.22,52.25,52.2,52.21,36148.0,42.1346,42.1588,42.1184,42.1265,36148.0
2017-08-18 12:15:00,52.21,52.27,52.21,52.27,46081.0,42.1265,42.1749,42.1265,42.1749,46081.0
2017-08-18 12:20:00,52.27,52.27,52.2,52.23,25104.0,42.1749,42.1749,42.1184,42.1426,25104.0
2017-08-18 12:25:00,52.23,52.29,52.23,52.26,46332.0,42.1426,42.191,42.1426,42.1668,46332.0
2017-08-18 12:30:00,52.25,52.28,52.2,52.26,34821.0,42.1588,42.183,42.1184,42.1668,34821.0
2017-08-18 12:35:00,52.26,52.28,52.22,52.28,39456.0,42.1668,42.183,42.1346,42.183,39456.0
2017-08-18 12:40:00,52.27,52.48,52.26,52.37,70418.0,42.1749,42.3444,42.1668,42.2556,70418.0
2017-08-18 12:45:00,52.38,52.41,52.28,52.39,64625.0,42.2637,42.2879,42.183,42.2717,64625.0
2017-08-18 12:50:00,52.38,52.4,52.32,52.4,39767.0,42.2637,42.2798,42.2153,42.2798,39767.0
2017-08-18 12:55:00,52.41,52.42,52.34,52.34,40167.0,42.2879,42.2959,42.2314,42.2314,40167.0
2017-08-18 13:00:00,52.34,52.37,52.23,52.27,51918.0,42.2314,42.2556,42.1426,42.1749,51918.0
2017-08-18 13:05:00,52.27,52.33,52.26,52.28,22699.0,42.1749,42.2233,42.1668,42.183,22699.0
2017-08-18 13:10:00,52.28,52.35,52.27,52.28,32107.0,42.183,42.2395,42.1749,42.183,32107.0
2017-08-18 13:15:00,52.27,52.31,52.24,52.24,41007.0,42.1749,42.2072,42.1507,42.1507,41007.0
2017-08-18 13:20:00,52.24,52.25,52.21,52.21,28607.0,42.1507,42.1588,42.1265,42.1265,28607.0
2017-08-18 13:25:00,52.21,52.28,52.19,52.26,26977.0,42.1265,42.183,42.1104,42.1668,26977.0
2017-08-18 13:30:00,52.26,52.28,52.24,52.27,28477.0,42.1668,42.183,42.1507,42.1749,28477.0
2017-08-18 13:35:00,52.27,52.27,52.17,52.18,31265.0,42.1749,42.1749,42.0942,42.1023,31265.0
2017-08-18 13:40:00,52.19,52.19,52.13,52.15,48647.0,42.1104,42.1104,42.0619,42.0781,48647.0
2017-08-18 13:45:00,52.15,52.19,52.13,52.19,31136.0,42.0781,42.1104,42.0619,42.1104,31136.0
2017-08-18 13:50:00,52.19,52.23,52.16,52.2,30233.0,42.1104,42.1426,42.0862,42.1184,30233.0
2017-08-18 13:55:00,52.2,52.2,52.12,52.12,31618.0,42.1184,42.1184,42.0539,42.0539,31618.0
2017-08-18 14:00:00,52.11,52.18,52.11,52.18,19486.0,42.0458,42.1023,42.0458,42.1023,19486.0
2017-08-18 14:05:00,52.18,52.2,52.12,52.15,40552.0,42.1023,42.1184,42.0539,42.0781,40552.0
2017-08-18 14:10:00,52.15,52.18,52.15,52.15,22096.0,42.0781,42.1023,42.0781,42.0781,22096.0
2017-08-18 14:15:00,52.16,52.16,52.13,52.15,22231.0,42.0862,42.0862,42.0619,42.0781,22231.0
2017-08-18 14:20:00,52.15,52.16,52.09,52.11,25910.0,42.0781,42.0862,42.0297,42.0458,25910.0
2017-08-18 14:25:00,52.12,52.17,52.11,52.14,35499.0,42.0539,42.0942,42.0458,42.07,35499.0
2017-08-18 14:30:00,52.15,52.18,52.14,52.16,42156.0,42.0781,42.1023,42.07,42.0862,42156.0
2017-08-18 14:35:00,52.16,52.2,52.16,52.19,25994.0,42.0862,42.1184,42.0862,42.1104,25994.0
2017-08-18 14:40:00,52.18,52.22,52.17,52.21,47541.0,42.1023,42.1346,42.0942,42.1265,47541.0
2017-08-18 14:45:00,52.22,52.22,52.16,52.18,38303.0,42.1346,42.1346,42.0862,42.1023,38303.0
2017-08-18 14:50:00,52.18,52.19,52.14,52.17,112503.0,42.1023,42.1104,42.07,42.0942,112503.0
2017-08-18 14:55:00,52.18,52.19,52.16,52.16,42508.0,42.1023,42.1104,42.0862,42.0862,42508.0
2017-08-18 15:00:00,52.16,52.18,52.14,52.17,30727.0,42.0862,42.1023,42.07,42.0942,30727.0
2017-08-18 15:05:00,52.18,52.24,52.17,52.21,32515.0,42.1023,42.1507,42.0942,42.1265,32515.0
2017-08-18 15:10:00,52.21,52.23,52.18,52.19,26467.0,42.1265,42.1426,42.1023,42.1104,26467.0
2017-08-18 15:15:00,52.19,52.2,52.15,52.16,34792.0,42.1104,42.1184,42.0781,42.0862,34792.0
2017-08-18 15:20:00,52.17,52.21,52.14,52.18,46997.0,42.0942,42.1265,42.07,42.1023,46997.0
2017-08-18 15:25:00,52.18,52.24,52.18,52.21,51572.0,42.1023,42.1507,42.1023,42.1265,51572.0
2017-08-18 15:30:00,52.22,52.24,52.2,52.23,67674.0,42.1346,42.1507,42.1184,42.1426,67674.0
2017-08-18 15:35:00,52.23,52.31,52.22,52.28,104497.0,42.1426,42.2072,42.1346,42.183,104497.0
2017-08-18 15:40:00,52.28,52.32,52.27,52.3,107766.0,42.183,42.2153,42.1749,42.1991,107766.0
2017-08-18 15:45:00,52.3,52.32,52.2,52.21,155112.0,42.1991,42.2153,42.1184,42.1265,155112.0
2017-08-18 15:50:00,52.2,52.22,52.15,52.16,124119.0,42.1184,42.1346,42.0781,42.0862,124119.0
2017-08-18 15:55:00,52.16,52.17,52.08,52.09,253360.0,42.0862,42.0942,42.0216,42.0297,253360.0
2017-08-21 09:30:00,52.04,52.2,52.02,52.18,43374.0,41.9893,42.1184,41.9732,42.1023,43374.0
2017-08-21 09:35:00,52.19,52.29,52.15,52.2,52464.0,42.1104,42.191,42.0781,42.1184,52464.0
2017-08-21 09:40:00,52.2,52.24,52.18,52.24,32667.0,42.1184,42.1507,42.1023,42.1507,32667.0
2017-08-21 09:45:00,52.24,52.25,52.1,52.15,57867.0,42.1507,42.1588,42.0377,42.0781,57867.0
2017-08-21 09:50:00,52.15,52.15,52.06,52.11,41060.0,42.0781,42.0781,42.0055,42.0458,41060.0
2017-08-21 09:55:00,52.1,52.18,52.08,52.15,59921.0,42.0377,42.1023,42.0216,42.0781,59921.0
2017-08-21 10:00:00,52.14,52.14,52.03,52.1,68387.0,42.07,42.07,41.9813,42.0377,68387.0
2017-08-21 10:05:00,52.1,52.13,52.04,52.1,58746.0,42.0377,42.0619,41.9893,42.0377,58746.0
2017-08-21 10:10:00,52.1,52.1,52.02,52.07,38922.0,42.0377,42.0377,41.9732,42.0135,38922.0
2017-08-21 10:15:00,52.07,52.09,52.02,52.07,33690.0,42.0135,42.0297,41.9732,42.0135,33690.0
2017-08-21 10:20:00,52.07,52.08,51.97,51.98,51776.0,42.0135,42.0216,41.9328,41.9409,51776.0
2017-08-21 10:25:00,51.97,52.05,51.96,51.98,52030.0,41.9328,41.9974,41.9248,41.9409,52030.0
2017-08-21 10:30:00,51.98,52.02,51.95,52.02,44725.0,41.9409,41.9732,41.9167,41.9732,44725.0
2017-08-21 10:35:00,52.03,52.03,51.89,51.91,62179.0,41.9813,41.9813,41.8683,41.8844,62179.0
2017-08-21 10:40:00,51.91,52.08,51.91,52.06,48424.0,41.8844,42.0216,41.8844,42.0055,48424.0
2017-08-21 10:45:00,52.05,52.05,52.01,52.01,24824.0,41.9974,41.9974,41.9651,41.9651,24824.0
2017-08-21 10:50:00,52.01,52.08,52.0,52.05,40671.0,41.9651,42.0216,41.9571,41.9974,40671.0
2017-08-21 10:55:00,52.05,52.07,52.0,52.02,41268.0,41.9974,42.0135,41.9571,41.9732,41268.0
2017-08-21 11:00:00,52.03,52.05,51.99,52.01,38266.0,41.9813,41.9974,41.949,41.9651,38266.0
2017-08-21 11:05:00,52.01,52.05,52.01,52.05,46494.0,41.9651,41.9974,41.9651,41.9974,46494.0
2017-08-21 11:10:00,52.04,52.14,52.04,52.14,31708.0,41.9893,42.07,41.9893,42.07,31708.0
2017-08-21 11:15:00,52.13,52.15,52.11,52.12,27895.0,42.0619,42.0781,42.0458,42.0539,27895.0
2017-08-21 11:20:00,52.11,52.13,52.09,52.1,29496.0,42.0458,42.0619,42.0297,42.0377,29496.0
2017-08-21 11:25:00,52.1,52.13,52.09,52.12,46258.0,42.0377,42.0619,42.0297,42.0539,46258.0
2017-08-21 11:30:00,52.12,52.16,52.11,52.15,61496.0,42.0539,42.0862,42.0458,42.0781,61496.0
2017-08-21 11:35:00,52.15,52.19,52.13,52.16,35220.0,42.0781,42.1104,42.0619,42.0862,35220.0
2017-08-21 11:40:00,52.16,52.21,52.16,52.2,23055.0,42.0862,42.1265,42.0862,42.1184,23055.0
2017-08-21 11:45:00,52.2,52.24,52.19,52.21,28757.0,42.1184,42.1507,42.1104,42.1265,28757.0
2017-08-21 11:50:00,52.22,52.23,52.18,52.23,23488.0,42.1346,42.1426,42.1023,42.1426,23488.0
2017-08-21 11:55:00,52.23,52.24,52.2,52.23,28607.0,42.1426,42.1507,42.1184,42.1426,28607.0
2017-08-21 12:00:00,52.23,52.25,52.22,52.25,23383.0,42.1426,42.1588,42.1346,42.1588,23383.0
2017-08-21 12:05:00,52.24,52.26,52.21,52.25,36708.0,42.1507,42.1668,42.1265,42.1588,36708.0
2017-08-21 12:10:00,52.25,52.25,52.21,52.21,18406.0,42.1588,42.1588,42.1265,42.1265,18406.0
2017-08-21 12:15:00,52.21,52.22,52.2,52.21,12519.0,42.1265,42.1346,42.1184,42.1265,12519.0
2017-08-21 12:20:00,52.21,52.28,52.21,52.27,39229.0,42.1265,42.183,42.1265,42.1749,39229.0
2017-08-21 12:25:00,52.28,52.36,52.28,52.36,35506.0,42.183,42.2475,42.183,42.2475,35506.0
2017-08-21 12:30:00,52.36,52.37,52.34,52.35,24694.0,42.2475,42.2556,42.2314,42.2395,24694.0
2017-08-21 12:35:00,52.34,52.34,52.3,52.3,22503.0,42.2314,42.2314,42.1991,42.1991,22503.0
2017-08-21 12:40:00,52.3,52.31,52.28,52.29,24113.0,42.1991,42.2072,42.183,42.191,24113.0
2017-08-21 12:45:00,52.28,52.3,52.26,52.27,26038.0,42.183,42.1991,42.1668,42.1749,26038.0
2017-08-21 12:50:00,52.28,52.3,52.26,52.27,28526.0,42.183,42.1991,42.1668,42.1749,28526.0
2017-08-21 12:55:00,52.27,52.28,52.25,52.28,25366.0,42.1749,42.183,42.1588,42.183,25366.0
2017-08-21 13:00:00,52.29,52.29,52.21,52.23,37084.0,42.191,42.191,42.1265,42.1426,37084.0
2017-08-21 13:05:00,52.22,52.23,52.19,52.2,16983.0,42.1346,42.1426,42.1104,42.1184,16983.0
2017-08-21 13:10:00,52.2,52.22,52.19,52.2,26566.0,42.1184,42.1346,42.1104,42.1184,26566.0
2017-08-21 13:15:00,52.2,52.2,52.16,52.19,29643.0,42.1184,42.1184,42.0862,42.1104,29643.0
2017-08-21 13:20:00,52.2,52.25,52.2,52.25,11002.0,42.1184,42.1588,42.1184,42.1588,11002.0
2017-08-21 13:25:00,52.25,52.26,52.23,52.25,24112.0,42.1588,42.1668,42.1426,42.1588,24112.0
2017-08-21 13:30:00,52.25,52.29,52.25,52.26,21821.0,42.1588,42.191,42.1588,42.1668,21821.0
2017-08-21 13:35:00,52.26,52.27,52.19,52.21,12449.0,42.1668,42.1749,42.1104,42.1265,12449.0
2017-08-21 13:40:00,52.21,52.22,52.19,52.21,21466.0,42.1265,42.1346,42.1104,42.1265,21466.0
2017-08-21 13:45:00,52.21,52.21,52.17,52.19,32009.0,42.1265,42.1265,42.0942,42.1104,32009.0
2017-08-21 13:50:00,52.19,52.2,52.16,52.16,30931.0,42.1104,42.1184,42.0862,42.0862,30931.0
2017-08-21 13:55:00,52.16,52.16,52.12,52.14,18922.0,42.0862,42.0862,42.0539,42.07,18922.0
2017-08-21 14:00:00,52.14,52.18,52.13,52.17,24901.0,42.07,42.1023,42.0619,42.0942,24901.0
2017-08-21 14:05:00,52.17,52.19,52.17,52.18,24327.0,42.0942,42.1104,42.0942,42.1023,24327.0
2017-08-21 14:10:00,52.18,52.19,52.17,52.17,17797.0,42.1023,42.1104,42.0942,42.0942,17797.0
2017-08-21 14:15:00,52.17,52.18,52.15,52.15,21207.0,42.0942,42.1023,42.0781,42.0781,21207.0
2017-08-21 14:20:00,52.15,52.22,52.15,52.21,20003.0,42.0781,42.1346,42.0781,42.1265,20003.0
2017-08-21 14:25:00,52.22,52.25,52.2,52.21,33682.0,42.1346,42.1588,42.1184,42.1265,33682.0
2017-08-21 14:30:00,52.22,52.27,52.19,52.2,44073.0,42.1346,42.1749,42.1104,42.1184,44073.0
2017-08-21 14:35:00,52.2,52.2,52.15,52.16,18406.0,42.1184,42.1184,42.0781,42.0862,18406.0
2017-08-21 14:40:00,52.15,52.18,52.14,52.18,37598.0,42.0781,42.1023,42.07,42.1023,37598.0
2017-08-21 14:45:00,52.18,52.21,52.16,52.16,31395.0,42.1023,42.1265,42.0862,42.0862,31395.0
2017-08-21 14:50:00,52.16,52.2,52.15,52.18,28193.0,42.0862,42.1184,42.0781,42.1023,28193.0
2017-08-21 14:55:00,52.19,52.24,52.18,52.23,34169.0,42.1104,42.1507,42.1023,42.1426,34169.0
2017-08-21 15:00:00,52.23,52.23,52.19,52.2,58968.0,42.1426,42.1426,42.1104,42.1184,58968.0
2017-08-21 15:05:00,52.2,52.21,52.17,52.19,54259.0,42.1184,42.1265,42.0942,42.1104,54259.0
2017-08-21 15:10:00,52.18,52.2,52.12,52.13,38767.0,42.1023,42.1184,42.0539,42.0619,38767.0
2017-08-21 15:15:00,52.13,52.15,52.11,52.14,65037.0,42.0619,42.0781,42.0458,42.07,65037.0
2017-08-21 15:20:00,52.13,52.2,52.13,52.18,46135.0,42.0619,42.1184,42.0619,42.1023,46135.0
2017-08-21 15:25:00,52.18,52.26,52.18,52.26,60320.0,42.1023,42.1668,42.1023,42.1668,60320.0
2017-08-21 15:30:00,52.26,52.26,52.18,52.2,32722.0,42.1668,42.1668,42.1023,42.1184,32722.0
2017-08-21 15:35:00,52.2,52.24,52.19,52.23,94943.0,42.1184,42.1507,42.1104,42.1426,94943.0
2017-08-21 15:40:00,52.23,52.26,52.18,52.21,111020.0,42.1426,42.1668,42.1023,42.1265,111020.0
2017-08-21 15:45:00,52.21,52.21,52.13,52.14,98198.0,42.1265,42.1265,42.0619,42.07,98198.0
2017-08-21 15:50:00,52.15,52.19,52.14,52.19,73834.0,42.0781,42.1104,42.07,42.1104,73834.0
2017-08-21 15:55:00,52.18,52.19,52.08,52.18,321282.0,42.1023,42.1104,42.0216,42.1023,321282.0
2017-08-22 09:30:00,52.28,52.65,52.28,52.63,61376.0,42.183,42.4815,42.183,42.4654,61376.0
2017-08-22 09:35:00,52.65,52.67,52.55,52.55,53174.0,42.4815,42.4977,42.4008,42.4008,53174.0
2017-08-22 09:40:00,52.55,52.71,52.55,52.7,47319.0,42.4008,42.5299,42.4008,42.5219,47319.0
2017-08-22 09:45:00,52.7,52.74,52.67,52.73,71573.0,42.5219,42.5541,42.4977,42.5461,71573.0
2017-08-22 09:50:00,52.73,52.79,52.7,52.77,57630.0,42.5461,42.5945,42.5219,42.5783,57630.0
2017-08-22 09:55:00,52.77,52.77,52.68,52.74,46895.0,42.5783,42.5783,42.5057,42.5541,46895.0
2017-08-22 10:00:00,52.75,52.76,52.68,52.68,53735.0,42.5622,42.5703,42.5057,42.5057,53735.0
2017-08-22 10:05:00,52.69,52.71,52.65,52.69,45775.0,42.5138,42.5299,42.4815,42.5138,45775.0
2017-08-22 10:10:00,52.69,52.7,52.64,52.66,57105.0,42.5138,42.5219,42.4734,42.4896,57105.0
2017-08-22 10:15:00,52.65,52.72,52.65,52.72,46158.0,42.4815,42.538,42.4815,42.538,46158.0
2017-08-22 10:20:00,52.72,52.78,52.68,52.68,55117.0,42.538,42.5864,42.5057,42.5057,55117.0
2017-08-22 10:25:00,52.68,52.7,52.64,52.66,32420.0,42.5057,42.5219,42.4734,42.4896,32420.0
2017-08-22 10:30:00,52.66,52.67,52.57,52.59,49901.0,42.4896,42.4977,42.417,42.4331,49901.0
2017-08-22 10:35:00,52.59,52.64,52.57,52.62,40722.0,42.4331,42.4734,42.417,42.4573,40722.0
2017-08-22 10:40:00,52.62,52.62,52.53,52.53,35968.0,42.4573,42.4573,42.3847,42.3847,35968.0
2017-08-22 10:45:00,52.53,52.56,52.52,52.55,21558.0,42.3847,42.4089,42.3766,42.4008,21558.0
2017-08-22 10:50:00,52.56,52.61,52.56,52.61,42937.0,42.4089,42.4492,42.4089,42.4492,42937.0
2017-08-22 10:55:00,52.61,52.63,52.58,52.61,33765.0,42.4492,42.4654,42.425,42.4492,33765.0
2017-08-22 11:00:00,52.62,52.64,52.57,52.57,41850.0,42.4573,42.4734,42.417,42.417,41850.0
2017-08-22 11:05:00,52.57,52.59,52.55,52.59,29797.0,42.417,42.4331,42.4008,42.4331,29797.0
2017-08-22 11:10:00,52.59,52.63,52.59,52.63,34998.0,42.4331,42.4654,42.4331,42.4654,34998.0
2017-08-22 11:15:00,52.63,52.64,52.61,52.62,33448.0,42.4654,42.4734,42.4492,42.4573,33448.0
2017-08-22 11:20:00,52.62,52.63,52.58,52.63,28551.0,42.4573,42.4654,42.425,42.4654,28551.0
2017-08-22 11:25:00,52.63,52.63,52.59,52.63,32230.0,42.4654,42.4654,42.4331,42.4654,32230.0
2017-08-22 11:30:00,52.63,52.64,52.6,52.64,30713.0,42.4654,42.4734,42.4412,42.4734,30713.0
2017-08-22 11:35:00,52.64,52.71,52.63,52.69,46698.0,42.4734,42.5299,42.4654,42.5138,46698.0
2017-08-22 11:40:00,52.69,52.71,52.66,52.7,39112.0,42.5138,42.5299,42.4896,42.5219,39112.0
2017-08-22 11:45:00,52.7,52.73,52.69,52.73,27447.0,42.5219,42.5461,42.5138,42.5461,27447.0
2017-08-22 11:50:00,52.73,52.75,52.71,52.72,43348.0,42.5461,42.5622,42.5299,42.538,43348.0
2017-08-22 11:55:00,52.72,52.73,52.69,52.7,37072.0,42.538,42.5461,42.5138,42.5219,37072.0
2017-08-22 12:00:00,52.69,52.72,52.68,52.7,33849.0,42.5138,42.538,42.5057,42.5219,33849.0
2017-08-22 12:05:00,52.69,52.7,52.67,52.68,35653.0,42.5138,42.5219,42.4977,42.5057,35653.0
2017-08-22 12:10:00,52.69,52.7,52.68,52.7,20167.0,42.5138,42.5219,42.5057,42.5219,20167.0
2017-08-22 12:15:00,52.7,52.71,52.69,52.69,22042.0,42.5219,42.5299,42.5138,42.5138,22042.0
2017-08-22 12:20:00,52.69,52.69,52.66,52.66,21015.0,42.5138,42.5138,42.4896,42.4896,21015.0
2017-08-22 12:25:00,52.67,52.67,52.62,52.65,20934.0,42.4977,42.4977,42.4573,42.4815,20934.0
2017-08-22 12:30:00,52.65,52.69,52.64,52.69,19206.0,42.4815,42.5138,42.4734,42.5138,19206.0
2017-08-22 12:35:00,52.69,52.7,52.66,52.67,18580.0,42.5138,42.5219,42.4896,42.4977,18580.0
2017-08-22 12:40:00,52.67,52.69,52.67,52.69,16700.0,42.4977,42.5138,42.4977,42.5138,16700.0
2017-08-22 12:45:00,52.69,52.69,52.67,52.68,14719.0,42.5138,42.5138,42.4977,42.5057,14719.0
2017-08-22 12:50:00,52.68,52.7,52.65,52.66,30971.0,42.5057,42.5219,42.4815,42.4896,30971.0
2017-08-22 12:55:00,52.66,52.7,52.66,52.67,33708.0,42.4896,42.5219,42.4896,42.4977,33708.0
2017-08-22 13:00:00,52.68,52.71,52.67,52.71,28699.0,42.5057,42.5299,42.4977,42.5299,28699.0
2017-08-22 13:05:00,52.71,52.73,52.69,52.7,26547.0,42.5299,42.5461,42.5138,42.5219,26547.0
2017-08-22 13:10:00,52.69,52.7,52.69,52.7,29104.0,42.5138,42.5219,42.5138,42.5219,29104.0
2017-08-22 13:15:00,52.7,52.7,52.63,52.64,22000.0,42.5219,42.5219,42.4654,42.4734,22000.0
2017-08-22 13:20:00,52.63,52.7,52.63,52.68,29428.0,42.4654,42.5219,42.4654,42.5057,29428.0
2017-08-22 13:25:00,52.68,52.68,52.66,52.68,12629.0,42.5057,42.5057,42.4896,42.5057,12629.0
2017-08-22 13:30:00,52.68,52.7,52.63,52.65,23024.0,42.5057,42.5219,42.4654,42.4815,23024.0
2017-08-22 13:35:00,52.64,52.65,52.59,52.59,31027.0,42.4734,42.4815,42.4331,42.4331,31027.0
2017-08-22 13:40:00,52.59,52.61,52.57,52.58,23293.0,42.4331,42.4492,42.417,42.425,23293.0
2017-08-22 13:45:00,52.57,52.59,52.55,52.57,34844.0,42.417,42.4331,42.4008,42.417,34844.0
2017-08-22 13:50:00,52.57,52.58,52.53,52.54,36009.0,42.417,42.425,42.3847,42.3928,36009.0
2017-08-22 13:55:00,52.53,52.55,52.52,52.54,34055.0,42.3847,42.4008,42.3766,42.3928,34055.0
2017-08-22 14:00:00,52.54,52.54,52.52,52.53,27872.0,42.3928,42.3928,42.3766,42.3847,27872.0
2017-08-22 14:05:00,52.54,52.54,52.5,52.51,25904.0,42.3928,42.3928,42.3605,42.3686,25904.0
2017-08-22 14:10:00,52.51,52.51,52.46,52.5,42115.0,42.3686,42.3686,42.3282,42.3605,42115.0
2017-08-22 14:15:00,52.5,52.51,52.49,52.5,58738.0,42.3605,42.3686,42.3524,42.3605,58738.0
2017-08-22 14:20:00,52.51,52.56,52.5,52.52,46007.0,42.3686,42.4089,42.3605,42.3766,46007.0
2017-08-22 14:25:00,52.53,52.54,52.5,52.52,36786.0,42.3847,42.3928,42.3605,42.3766,36786.0
2017-08-22 14:30:00,52.52,52.58,52.51,52.57,32773.0,42.3766,42.425,42.3686,42.417,32773.0
2017-08-22 14:35:00,52.57,52.62,52.57,52.62,36623.0,42.417,42.4573,42.417,42.4573,36623.0
2017-08-22 14:40:00,52.62,52.64,52.56,52.57,35012.0,42.4573,42.4734,42.4089,42.417,35012.0
2017-08-22 14:45:00,52.56,52.58,52.55,52.56,30523.0,42.4089,42.425,42.4008,42.4089,30523.0
2017-08-22 14:50:00,52.55,52.61,52.55,52.61,52024.0,42.4008,42.4492,42.4008,42.4492,52024.0
2017-08-22 14:55:00,52.61,52.66,52.6,52.64,35316.0,42.4492,42.4896,42.4412,42.4734,35316.0
2017-08-22 15:00:00,52.64,52.67,52.62,52.66,37549.0,42.4734,42.4977,42.4573,42.4896,37549.0
2017-08-22 15:05:00,52.66,52.66,52.64,52.66,33789.0,42.4896,42.4896,42.4734,42.4896,33789.0
2017-08-22 15:10:00,52.65,52.68,52.63,52.64,52648.0,42.4815,42.5057,42.4654,42.4734,52648.0
2017-08-22 15:15:00,52.64,52.67,52.61,52.66,46131.0,42.4734,42.4977,42.4492,42.4896,46131.0
2017-08-22 15:20:00,52.66,52.68,52.64,52.65,63975.0,42.4896,42.5057,42.4734,42.4815,63975.0
2017-08-22 15:25:00,52.64,52.67,52.64,52.67,53867.0,42.4734,42.4977,42.4734,42.4977,53867.0
2017-08-22 15:30:00,52.66,52.68,52.66,52.66,64298.0,42.4896,42.5057,42.4896,42.4896,64298.0
2017-08-22 15:35:00,52.66,52.69,52.63,52.63,112603.0,42.4896,42.5138,42.4654,42.4654,112603.0
2017-08-22 15:40:00,52.63,52.65,52.63,52.64,155509.0,42.4654,42.4815,42.4654,42.4734,155509.0
2017-08-22 15:45:00,52.64,52.75,52.63,52.7,136505.0,42.4734,42.5622,42.4654,42.5219,136505.0
2017-08-22 15:50:00,52.7,52.7,52.62,52.66,128442.0,42.5219,42.5219,42.4573,42.4896,128442.0
2017-08-22 15:55:00,52.66,52.67,52.58,52.62,265161.0,42.4896,42.4977,42.425,42.4573,265161.0
2017-08-23 09:30:00,52.26,52.5,52.25,52.42,46961.0,42.1668,42.3605,42.1588,42.2959,46961.0
2017-08-23 09:35:00,52.42,52.64,52.41,52.6,34898.0,42.2959,42.4734,42.2879,42.4412,34898.0
2017-08-23 09:40:00,52.59,52.59,52.49,52.54,20406.0,42.4331,42.4331,42.3524,42.3928,20406.0
2017-08-23 09:45:00,52.54,52.59,52.51,52.52,17445.0,42.3928,42.4331,42.3686,42.3766,17445.0
2017-08-23 09:50:00,52.52,52.63,52.49,52.58,51530.0,42.3766,42.4654,42.3524,42.425,51530.0
2017-08-23 09:55:00,52.57,52.6,52.54,52.59,18413.0,42.417,42.4412,42.3928,42.4331,18413.0
2017-08-23 10:00:00,52.59,52.62,52.54,52.57,22205.0,42.4331,42.4573,42.3928,42.417,22205.0
2017-08-23 10:05:00,52.57,52.62,52.52,52.55,49382.0,42.417,42.4573,42.3766,42.4008,49382.0
2017-08-23 10:10:00,52.55,52.6,52.54,52.59,19708.0,42.4008,42.4412,42.3928,42.4331,19708.0
2017-08-23 10:15:00,52.59,52.69,52.59,52.67,25671.0,42.4331,42.5138,42.4331,42.4977,25671.0
2017-08-23 10:20:00,52.68,52.69,52.62,52.65,25921.0,42.5057,42.5138,42.4573,42.4815,25921.0
2017-08-23 10:25:00,52.64,52.65,52.55,52.58,164353.0,42.4734,42.4815,42.4008,42.425,164353.0
2017-08-23 10:30:00,52.58,52.6,52.55,52.59,37778.0,42.425,42.4412,42.4008,42.4331,37778.0
2017-08-23 10:35:00,52.6,52.61,52.56,52.59,24900.0,42.4412,42.4492,42.4089,42.4331,24900.0
2017-08-23 10:40:00,52.59,52.65,52.58,52.61,22119.0,42.4331,42.4815,42.425,42.4492,22119.0
2017-08-23 10:45:00,52.61,52.68,52.61,52.67,19603.0,42.4492,42.5057,42.4492,42.4977,19603.0
2017-08-23 10:50:00,52.67,52.71,52.65,52.68,40077.0,42.4977,42.5299,42.4815,42.5057,40077.0
2017-08-23 10:55:00,52.69,52.71,52.66,52.66,24886.0,42.5138,42.5299,42.4896,42.4896,24886.0
2017-08-23 11:00:00,52.66,52.71,52.63,52.71,26823.0,42.4896,42.5299,42.4654,42.5299,26823.0
2017-08-23 11:05:00,52.71,52.72,52.66,52.67,35653.0,42.5299,42.538,42.4896,42.4977,35653.0
2017-08-23 11:10:00,52.68,52.68,52.65,52.66,33968.0,42.5057,42.5057,42.4815,42.4896,33968.0
2017-08-23 11:15:00,52.66,52.77,52.66,52.77,27035.0,42.4896,42.5783,42.4896,42.5783,27035.0
2017-08-23 11:20:00,52.76,52.8,52.74,52.76,45626.0,42.5703,42.6025,42.5541,42.5703,45626.0
2017-08-23 11:25:00,52.76,52.82,52.76,52.8,38756.0,42.5703,42.6187,42.5703,42.6025,38756.0
2017-08-23 11:30:00,52.8,52.84,52.8,52.83,36259.0,42.6025,42.6348,42.6025,42.6268,36259.0
2017-08-23 11:35:00,52.83,52.91,52.8,52.9,34856.0,42.6268,42.6913,42.6025,42.6832,34856.0
2017-08-23 11:40:00,52.9,52.96,52.9,52.94,48836.0,42.6832,42.7316,42.6832,42.7155,48836.0
2017-08-23 11:45:00,52.94,52.96,52.92,52.95,28117.0,42.7155,42.7316,42.6994,42.7236,28117.0
2017-08-23 11:50:00,52.95,52.96,52.89,52.91,31483.0,42.7236,42.7316,42.6752,42.6913,31483.0
2017-08-23 11:55:00,52.91,52.96,52.9,52.96,23934.0,42.6913,42.7316,42.6832,42.7316,23934.0
2017-08-23 12:00:00,52.95,52.98,52.93,52.97,27825.0,42.7236,42.7478,42.7074,42.7397,27825.0
2017-08-23 12:05:00,52.98,53.07,52.96,53.07,46267.0,42.7478,42.8204,42.7316,42.8204,46267.0
2017-08-23 12:10:00,53.07,53.07,53.03,53.03,40078.0,42.8204,42.8204,42.7881,42.7881,40078.0
2017-08-23 12:15:00,53.04,53.05,53.01,53.01,28899.0,42.7962,42.8043,42.772,42.772,28899.0
2017-08-23 12:20:00,53.01,53.09,53.01,53.09,28003.0,42.772,42.8365,42.772,42.8365,28003.0
2017-08-23 12:25:00,53.09,53.1,53.06,53.06,28588.0,42.8365,42.8446,42.8123,42.8123,28588.0
2017-08-23 12:30:00,53.07,53.08,53.02,53.04,35716.0,42.8204,42.8285,42.7801,42.7962,35716.0
2017-08-23 12:35:00,53.04,53.04,52.97,52.99,37129.0,42.7962,42.7962,42.7397,42.7559,37129.0
2017-08-23 12:40:00,52.99,53.0,52.95,52.95,26206.0,42.7559,42.7639,42.7236,42.7236,26206.0
2017-08-23 12:45:00,52.96,52.96,52.92,52.93,16333.0,42.7316,42.7316,42.6994,42.7074,16333.0
2017-08-23 12:50:00,52.93,52.94,52.92,52.94,19839.0,42.7074,42.7155,42.6994,42.7155,19839.0
2017-08-23 12:55:00,52.94,52.94,52.91,52.93,17267.0,42.7155,42.7155,42.6913,42.7074,17267.0
2017-08-23 13:00:00,52.93,52.94,52.9,52.91,15341.0,42.7074,42.7155,42.6832,42.6913,15341.0
2017-08-23 13:05:00,52.91,52.91,52.86,52.9,25296.0,42.6913,42.6913,42.651,42.6832,25296.0
2017-08-23 13:10:00,52.9,52.91,52.88,52.91,9084.0,42.6832,42.6913,42.6671,42.6913,9084.0
2017-08-23 13:15:00,52.9,52.91,52.82,52.85,29926.0,42.6832,42.6913,42.6187,42.6429,29926.0
2017-08-23 13:20:00,52.86,52.88,52.85,52.85,28491.0,42.651,42.6671,42.6429,42.6429,28491.0
2017-08-23 13:25:00,52.85,52.88,52.85,52.86,25878.0,42.6429,42.6671,42.6429,42.651,25878.0
2017-08-23 13:30:00,52.86,52.86,52.82,52.82,16427.0,42.651,42.651,42.6187,42.6187,16427.0
2017-08-23 13:35:00,52.82,52.84,52.8,52.8,33787.0,42.6187,42.6348,42.6025,42.6025,33787.0
2017-08-23 13:40:00,52.8,52.85,52.8,52.84,30112.0,42.6025,42.6429,42.6025,42.6348,30112.0
2017-08-23 13:45:00,52.83,52.83,52.8,52.8,18608.0,42.6268,42.6268,42.6025,42.6025,18608.0
2017-08-23 13:50:00,52.8,52.81,52.79,52.8,42689.0,42.6025,42.6106,42.5945,42.6025,42689.0
2017-08-23 13:55:00,52.81,52.83,52.79,52.83,38923.0,42.6106,42.6268,42.5945,42.6268,38923.0
2017-08-23 14:00:00,52.83,52.85,52.81,52.84,31471.0,42.6268,42.6429,42.6106,42.6348,31471.0
2017-08-23 14:05:00,52.84,52.84,52.82,52.83,34016.0,42.6348,42.6348,42.6187,42.6268,34016.0
2017-08-23 14:10:00,52.84,52.87,52.81,52.82,49083.0,42.6348,42.659,42.6106,42.6187,49083.0
2017-08-23 14:15:00,52.82,52.84,52.81,52.83,24274.0,42.6187,42.6348,42.6106,42.6268,24274.0
2017-08-23 14:20:00,52.83,52.85,52.8,52.83,47668.0,42.6268,42.6429,42.6025,42.6268,47668.0
2017-08-23 14:25:00,52.83,52.87,52.8,52.87,42238.0,42.6268,42.659,42.6025,42.659,42238.0
2017-08-23 14:30:00,52.87,52.88,52.85,52.85,34686.0,42.659,42.6671,42.6429,42.6429,34686.0
2017-08-23 14:35:00,52.85,52.86,52.83,52.84,38761.0,42.6429,42.651,42.6268,42.6348,38761.0
2017-08-23 14:40:00,52.84,52.9,52.84,52.9,51809.0,42.6348,42.6832,42.6348,42.6832,51809.0
2017-08-23 14:45:00,52.9,52.94,52.89,52.91,74224.0,42.6832,42.7155,42.6752,42.6913,74224.0
2017-08-23 14:50:00,52.91,52.94,52.9,52.93,44960.0,42.6913,42.7155,42.6832,42.7074,44960.0
2017-08-23 14:55:00,52.92,52.93,52.91,52.92,37199.0,42.6994,42.7074,42.6913,42.6994,37199.0
2017-08-23 15:00:00,52.93,52.93,52.92,52.93,21256.0,42.7074,42.7074,42.6994,42.7074,21256.0
2017-08-23 15:05:00,52.92,52.93,52.87,52.88,58400.0,42.6994,42.7074,42.659,42.6671,58400.0
2017-08-23 15:10:00,52.89,52.89,52.83,52.84,35256.0,42.6752,42.6752,42.6268,42.6348,35256.0
2017-08-23 15:15:00,52.83,52.87,52.83,52.87,30988.0,42.6268,42.659,42.6268,42.659,30988.0
2017-08-23 15:20:00,52.88,52.89,52.85,52.89,48086.0,42.6671,42.6752,42.6429,42.6752,48086.0
2017-08-23 15:25:00,52.88,52.88,52.87,52.87,49601.0,42.6671,42.6671,42.659,42.659,49601.0
2017-08-23 15:30:00,52.87,52.91,52.87,52.9,101034.0,42.659,42.6913,42.659,42.6832,101034.0
2017-08-23 15:35:00,52.91,52.92,52.88,52.88,89643.0,42.6913,42.6994,42.6671,42.6671,89643.0
2017-08-23 15:40:00,52.88,52.9,52.82,52.83,64127.0,42.6671,42.6832,42.6187,42.6268,64127.0
2017-08-23 15:45:00,52.82,52.82,52.77,52.78,48997.0,42.6187,42.6187,42.5783,42.5864,48997.0
2017-08-23 15:50:00,52.78,52.81,52.76,52.76,90408.0,42.5864,42.6106,42.5703,42.5703,90408.0
2017-08-23 15:55:00,52.76,52.78,52.74,52.74,179138.0,42.5703,42.5864,42.5541,42.5541,179138.0
2017-08-24 09:30:00,52.85,52.91,52.74,52.82,48242.0,42.6429,42.6913,42.5541,42.6187,48242.0
2017-08-24 09:35:00,52.83,52.85,52.76,52.77,28735.0,42.6268,42.6429,42.5703,42.5783,28735.0
2017-08-24 09:40:00,52.78,52.8,52.69,52.69,20223.0,42.5864,42.6025,42.5138,42.5138,20223.0
2017-08-24 09:45:00,52.69,52.72,52.6,52.62,47437.0,42.5138,42.538,42.4412,42.4573,47437.0
2017-08-24 09:50:00,52.62,52.62,52.53,52.58,51627.0,42.4573,42.4573,42.3847,42.425,51627.0
2017-08-24 09:55:00,52.59,52.62,52.53,52.55,38020.0,42.4331,42.4573,42.3847,42.4008,38020.0
2017-08-24 10:00:00,52.55,52.63,52.55,52.63,29058.0,42.4008,42.4654,42.4008,42.4654,29058.0
2017-08-24 10:05:00,52.64,52.69,52.62,52.68,45255.0,42.4734,42.5138,42.4573,42.5057,45255.0
2017-08-24 10:10:00,52.68,52.73,52.66,52.72,72003.0,42.5057,42.5461,42.4896,42.538,72003.0
2017-08-24 10:15:00,52.72,52.8,52.72,52.79,49712.0,42.538,42.6025,42.538,42.5945,49712.0
2017-08-24 10:20:00,52.79,52.82,52.76,52.8,24071.0,42.5945,42.6187,42.5703,42.6025,24071.0
2017-08-24 10:25:00,52.8,52.87,52.79,52.84,43362.0,42.6025,42.659,42.5945,42.6348,43362.0
2017-08-24 10:30:00,52.84,52.86,52.82,52.85,37556.0,42.6348,42.651,42.6187,42.6429,37556.0
2017-08-24 10:35:00,52.85,52.89,52.85,52.89,43332.0,42.6429,42.6752,42.6429,42.6752,43332.0
2017-08-24 10:40:00,52.89,52.92,52.84,52.86,35036.0,42.6752,42.6994,42.6348,42.651,35036.0
2017-08-24 10:45:00,52.86,52.95,52.85,52.91,31941.0,42.651,42.7236,42.6429,42.6913,31941.0
2017-08-24 10:50:00,52.9,52.95,52.9,52.91,24210.0,42.6832,42.7236,42.6832,42.6913,24210.0
2017-08-24 10:55:00,52.91,52.97,52.9,52.91,24937.0,42.6913,42.7397,42.6832,42.6913,24937.0
2017-08-24 11:00:00,52.91,52.95,52.91,52.95,14157.0,42.6913,42.7236,42.6913,42.7236,14157.0
2017-08-24 11:05:00,52.96,52.97,52.92,52.93,53879.0,42.7316,42.7397,42.6994,42.7074,53879.0
2017-08-24 11:10:00,52.93,52.93,52.84,52.85,31306.0,42.7074,42.7074,42.6348,42.6429,31306.0
2017-08-24 11:15:00,52.84,52.85,52.79,52.85,36658.0,42.6348,42.6429,42.5945,42.6429,36658.0
2017-08-24 11:20:00,52.84,52.86,52.8,52.83,46321.0,42.6348,42.651,42.6025,42.6268,46321.0
2017-08-24 11:25:00,52.83,52.83,52.71,52.78,69337.0,42.6268,42.6268,42.5299,42.5864,69337.0
2017-08-24 11:30:00,52.78,52.78,52.68,52.69,32827.0,42.5864,42.5864,42.5057,42.5138,32827.0
2017-08-24 11:35:00,52.68,52.75,52.65,52.7,40973.0,42.5057,42.5622,42.4815,42.5219,40973.0
2017-08-24 11:40:00,52.69,52.72,52.68,52.7,79255.0,42.5138,42.538,42.5057,42.5219,79255.0
2017-08-24 11:45:00,52.7,52.73,52.69,52.71,45268.0,42.5219,42.5461,42.5138,42.5299,45268.0
2017-08-24 11:50:00,52.71,52.73,52.7,52.71,28028.0,42.5299,42.5461,42.5219,42.5299,28028.0
2017-08-24 11:55:00,52.71,52.72,52.66,52.69,49542.0,42.5299,42.538,42.4896,42.5138,49542.0
2017-08-24 12:00:00,52.7,52.75,52.7,52.73,22934.0,42.5219,42.5622,42.5219,42.5461,22934.0
2017-08-24 12:05:00,52.74,52.77,52.72,52.74,21725.0,42.5541,42.5783,42.538,42.5541,21725.0
2017-08-24 12:10:00,52.75,52.81,52.75,52.78,26753.0,42.5622,42.6106,42.5622,42.5864,26753.0
2017-08-24 12:15:00,52.78,52.8,52.76,52.79,24286.0,42.5864,42.6025,42.5703,42.5945,24286.0
2017-08-24 12:20:00,52.78,52.8,52.76,52.78,13465.0,42.5864,42.6025,42.5703,42.5864,13465.0
2017-08-24 12:25:00,52.78,52.79,52.76,52.76,12686.0,42.5864,42.5945,42.5703,42.5703,12686.0
2017-08-24 12:30:00,52.76,52.8,52.76,52.76,15408.0,42.5703,42.6025,42.5703,42.5703,15408.0
2017-08-24 12:35:00,52.76,52.76,52.71,52.73,18337.0,42.5703,42.5703,42.5299,42.5461,18337.0
2017-08-24 12:40:00,52.73,52.73,52.71,52.71,14990.0,42.5461,42.5461,42.5299,42.5299,14990.0
2017-08-24 12:45:00,52.71,52.72,52.7,52.72,23579.0,42.5299,42.538,42.5219,42.538,23579.0
2017-08-24 12:50:00,52.71,52.72,52.71,52.71,9370.0,42.5299,42.538,42.5299,42.5299,9370.0
2017-08-24 12:55:00,52.71,52.71,52.69,52.69,10667.0,42.5299,42.5299,42.5138,42.5138,10667.0
2017-08-24 13:00:00,52.69,52.7,52.67,52.7,23056.0,42.5138,42.5219,42.4977,42.5219,23056.0
2017-08-24 13:05:00,52.7,52.71,52.66,52.66,13987.0,42.5219,42.5299,42.4896,42.4896,13987.0
2017-08-24 13:10:00,52.66,52.73,52.66,52.7,41378.0,42.4896,42.5461,42.4896,42.5219,41378.0
2017-08-24 13:15:00,52.7,52.75,52.69,52.74,28072.0,42.5219,42.5622,42.5138,42.5541,28072.0
2017-08-24 13:20:00,52.74,52.75,52.71,52.71,17136.0,42.5541,42.5622,42.5299,42.5299,17136.0
2017-08-24 13:25:00,52.72,52.72,52.7,52.7,20871.0,42.538,42.538,42.5219,42.5219,20871.0
2017-08-24 13:30:00,52.7,52.7,52.66,52.66,17798.0,42.5219,42.5219,42.4896,42.4896,17798.0
2017-08-24 13:35:00,52.66,52.71,52.66,52.69,23559.0,42.4896,42.5299,42.4896,42.5138,23559.0
2017-08-24 13:40:00,52.69,52.71,52.67,52.69,15865.0,42.5138,42.5299,42.4977,42.5138,15865.0
2017-08-24 13:45:00,52.69,52.73,52.69,52.7,10840.0,42.5138,42.5461,42.5138,42.5219,10840.0
2017-08-24 13:50:00,52.7,52.73,52.7,52.7,23407.0,42.5219,42.5461,42.5219,42.5219,23407.0
2017-08-24 13:55:00,52.7,52.73,52.69,52.71,18463.0,42.5219,42.5461,42.5138,42.5299,18463.0
2017-08-24 14:00:00,52.7,52.73,52.69,52.7,35388.0,42.5219,42.5461,42.5138,42.5219,35388.0
2017-08-24 14:05:00,52.7,52.72,52.66,52.69,33465.0,42.5219,42.538,42.4896,42.5138,33465.0
2017-08-24 14:10:00,52.7,52.7,52.66,52.68,19680.0,42.5219,42.5219,42.4896,42.5057,19680.0
2017-08-24 14:15:00,52.68,52.72,52.68,52.72,30625.0,42.5057,42.538,42.5057,42.538,30625.0
2017-08-24 14:20:00,52.73,52.74,52.71,52.73,18887.0,42.5461,42.5541,42.5299,42.5461,18887.0
2017-08-24 14:25:00,52.73,52.74,52.7,52.72,26478.0,42.5461,42.5541,42.5219,42.538,26478.0
2017-08-24 14:30:00,52.73,52.76,52.73,52.75,21610.0,42.5461,42.5703,42.5461,42.5622,21610.0
2017-08-24 14:35:00,52.75,52.77,52.74,52.74,14061.0,42.5622,42.5783,42.5541,42.5541,14061.0
2017-08-24 14:40:00,52.74,52.76,52.72,52.76,40122.0,42.5541,42.5703,42.538,42.5703,40122.0
2017-08-24 14:45:00,52.75,52.76,52.72,52.72,7494.0,42.5622,42.5703,42.538,42.538,7494.0
2017-08-24 14:50:00,52.73,52.76,52.71,52.74,28429.0,42.5461,42.5703,42.5299,42.5541,28429.0
2017-08-24 14:55:00,52.74,52.79,52.74,52.78,25213.0,42.5541,42.5945,42.5541,42.5864,25213.0
2017-08-24 15:00:00,52.78,52.78,52.73,52.73,44555.0,42.5864,42.5864,42.5461,42.5461,44555.0
2017-08-24 15:05:00,52.73,52.75,52.72,52.73,37791.0,42.5461,42.5622,42.538,42.5461,37791.0
2017-08-24 15:10:00,52.74,52.76,52.72,52.76,40417.0,42.5541,42.5703,42.538,42.5703,40417.0
2017-08-24 15:15:00,52.76,52.81,52.75,52.81,45116.0,42.5703,42.6106,42.5622,42.6106,45116.0
2017-08-24 15:20:00,52.8,52.83,52.77,52.82,38726.0,42.6025,42.6268,42.5783,42.6187,38726.0
2017-08-24 15:25:00,52.82,52.89,52.81,52.87,61444.0,42.6187,42.6752,42.6106,42.659,61444.0
2017-08-24 15:30:00,52.87,52.88,52.81,52.84,70277.0,42.659,42.6671,42.6106,42.6348,70277.0
2017-08-24 15:35:00,52.85,52.87,52.81,52.87,57034.0,42.6429,42.659,42.6106,42.659,57034.0
2017-08-24 15:40:00,52.88,52.91,52.83,52.85,84329.0,42.6671,42.6913,42.6268,42.6429,84329.0
2017-08-24 15:45:00,52.85,52.91,52.81,52.83,131582.0,42.6429,42.6913,42.6106,42.6268,131582.0
2017-08-24 15:50:00,52.83,52.84,52.78,52.82,77834.0,42.6268,42.6348,42.5864,42.6187,77834.0
2017-08-24 15:55:00,52.82,52.84,52.77,52.78,229784.0,42.6187,42.6348,42.5783,42.5864,229784.0
2017-08-25 09:30:00,52.89,53.02,52.86,53.02,33160.0,42.6752,42.7801,42.651,42.7801,33160.0
2017-08-25 09:35:00,53.01,53.02,52.95,52.99,23602.0,42.772,42.7801,42.7236,42.7559,23602.0
2017-08-25 09:40:00,52.99,53.09,52.99,53.04,29183.0,42.7559,42.8365,42.7559,42.7962,29183.0
2017-08-25 09:45:00,53.05,53.06,52.94,52.99,33070.0,42.8043,42.8123,42.7155,42.7559,33070.0
2017-08-25 09:50:00,52.99,53.21,52.99,53.19,45249.0,42.7559,42.9334,42.7559,42.9172,45249.0
2017-08-25 09:55:00,53.2,53.23,53.15,53.17,11316.0,42.9253,42.9495,42.885,42.9011,11316.0
2017-08-25 10:00:00,53.18,53.23,53.11,53.11,32401.0,42.9092,42.9495,42.8527,42.8527,32401.0
2017-08-25 10:05:00,53.12,53.17,53.07,53.09,37392.0,42.8607,42.9011,42.8204,42.8365,37392.0
2017-08-25 10:10:00,53.09,53.12,53.06,53.1,56638.0,42.8365,42.8607,42.8123,42.8446,56638.0
2017-08-25 10:15:00,53.1,53.11,53.03,53.06,71111.0,42.8446,42.8527,42.7881,42.8123,71111.0
2017-08-25 10:20:00,53.05,53.09,53.0,53.03,23293.0,42.8043,42.8365,42.7639,42.7881,23293.0
2017-08-25 10:25:00,53.02,53.03,52.97,52.97,17127.0,42.7801,42.7881,42.7397,42.7397,17127.0
2017-08-25 10:30:00,52.97,52.99,52.89,52.9,26588.0,42.7397,42.7559,42.6752,42.6832,26588.0
2017-08-25 10:35:00,52.9,52.93,52.89,52.92,12868.0,42.6832,42.7074,42.6752,42.6994,12868.0
2017-08-25 10:40:00,52.91,52.93,52.87,52.87,21712.0,42.6913,42.7074,42.659,42.659,21712.0
2017-08-25 10:45:00,52.86,52.87,52.82,52.82,32574.0,42.651,42.659,42.6187,42.6187,32574.0
2017-08-25 10:50:00,52.82,52.86,52.81,52.85,32487.0,42.6187,42.651,42.6106,42.6429,32487.0
2017-08-25 10:55:00,52.85,52.86,52.82,52.82,54800.0,42.6429,42.651,42.6187,42.6187,54800.0
2017-08-25 11:00:00,52.81,52.81,52.7,52.7,39022.0,42.6106,42.6106,42.5219,42.5219,39022.0
2017-08-25 11:05:00,52.7,52.72,52.68,52.7,38020.0,42.5219,42.538,42.5057,42.5219,38020.0
2017-08-25 11:10:00,52.69,52.72,52.66,52.7,25566.0,42.5138,42.538,42.4896,42.5219,25566.0
2017-08-25 11:15:00,52.7,52.72,52.65,52.65,27026.0,42.5219,42.538,42.4815,42.4815,27026.0
2017-08-25 11:20:00,52.65,52.67,52.61,52.61,36040.0,42.4815,42.4977,42.4492,42.4492,36040.0
2017-08-25 11:25:00,52.61,52.67,52.61,52.63,21069.0,42.4492,42.4977,42.4492,42.4654,21069.0
2017-08-25 11:30:00,52.63,52.69,52.6,52.61,24463.0,42.4654,42.5138,42.4412,42.4492,24463.0
2017-08-25 11:35:00,52.62,52.68,52.61,52.67,21579.0,42.4573,42.5057,42.4492,42.4977,21579.0
2017-08-25 11:40:00,52.67,52.72,52.66,52.7,28379.0,42.4977,42.538,42.4896,42.5219,28379.0
2017-08-25 11:45:00,52.71,52.71,52.64,52.65,22767.0,42.5299,42.5299,42.4734,42.4815,22767.0
2017-08-25 11:50:00,52.66,52.66,52.62,52.64,12123.0,42.4896,42.4896,42.4573,42.4734,12123.0
2017-08-25 11:55:00,52.64,52.64,52.6,52.61,22466.0,42.4734,42.4734,42.4412,42.4492,22466.0
2017-08-25 12:00:00,52.61,52.63,52.6,52.63,13099.0,42.4492,42.4654,42.4412,42.4654,13099.0
2017-08-25 12:05:00,52.64,52.68,52.63,52.68,22902.0,42.4734,42.5057,42.4654,42.5057,22902.0
2017-08-25 12:10:00,52.68,52.69,52.67,52.67,11860.0,42.5057,42.5138,42.4977,42.4977,11860.0
2017-08-25 12:15:00,52.67,52.68,52.61,52.68,17581.0,42.4977,42.5057,42.4492,42.5057,17581.0
2017-08-25 12:20:00,52.67,52.7,52.67,52.69,11534.0,42.4977,42.5219,42.4977,42.5138,11534.0
2017-08-25 12:25:00,52.68,52.71,52.66,52.66,10947.0,42.5057,42.5299,42.4896,42.4896,10947.0
2017-08-25 12:30:00,52.66,52.68,52.64,52.65,13953.0,42.4896,42.5057,42.4734,42.4815,13953.0
2017-08-25 12:35:00,52.65,52.69,52.65,52.66,17637.0,42.4815,42.5138,42.4815,42.4896,17637.0
2017-08-25 12:40:00,52.66,52.68,52.64,52.65,16466.0,42.4896,42.5057,42.4734,42.4815,16466.0
2017-08-25 12:45:00,52.65,52.66,52.63,52.63,10682.0,42.4815,42.4896,42.4654,42.4654,10682.0
2017-08-25 12:50:00,52.64,52.67,52.63,52.67,14813.0,42.4734,42.4977,42.4654,42.4977,14813.0
2017-08-25 12:55:00,52.66,52.67,52.64,52.64,8536.0,42.4896,42.4977,42.4734,42.4734,8536.0
2017-08-25 13:00:00,52.65,52.69,52.64,52.69,13318.0,42.4815,42.5138,42.4734,42.5138,13318.0
2017-08-25 13:05:00,52.68,52.71,52.67,52.69,13087.0,42.5057,42.5299,42.4977,42.5138,13087.0
2017-08-25 13:10:00,52.69,52.72,52.67,52.71,17971.0,42.5138,42.538,42.4977,42.5299,17971.0
2017-08-25 13:15:00,52.7,52.73,52.68,52.73,25047.0,42.5219,42.5461,42.5057,42.5461,25047.0
2017-08-25 13:20:00,52.73,52.74,52.71,52.72,16414.0,42.5461,42.5541,42.5299,42.538,16414.0
2017-08-25 13:25:00,52.73,52.74,52.72,52.72,10797.0,42.5461,42.5541,42.538,42.538,10797.0
2017-08-25 13:30:00,52.73,52.75,52.7,52.7,28773.0,42.5461,42.5622,42.5219,42.5219,28773.0
2017-08-25 13:35:00,52.71,52.71,52.68,52.68,16285.0,42.5299,42.5299,42.5057,42.5057,16285.0
2017-08-25 13:40:00,52.69,52.71,52.67,52.7,12152.0,42.5138,42.5299,42.4977,42.5219,12152.0
2017-08-25 13:45:00,52.7,52.71,52.68,52.71,15557.0,42.5219,42.5299,42.5057,42.5299,15557.0
2017-08-25 13:50:00,52.71,52.74,52.7,52.72,12857.0,42.5299,42.5541,42.5219,42.538,12857.0
2017-08-25 13:55:00,52.73,52.76,52.71,52.76,16145.0,42.5461,42.5703,42.5299,42.5703,16145.0
2017-08-25 14:00:00,52.76,52.77,52.74,52.76,16012.0,42.5703,42.5783,42.5541,42.5703,16012.0
2017-08-25 14:05:00,52.76,52.76,52.74,52.75,11047.0,42.5703,42.5703,42.5541,42.5622,11047.0
2017-08-25 14:10:00,52.75,52.8,52.74,52.78,19626.0,42.5622,42.6025,42.5541,42.5864,19626.0
2017-08-25 14:15:00,52.78,52.85,52.78,52.85,26797.0,42.5864,42.6429,42.5864,42.6429,26797.0
2017-08-25 14:20:00,52.85,52.86,52.81,52.83,19178.0,42.6429,42.651,42.6106,42.6268,19178.0
2017-08-25 14:25:00,52.84,52.86,52.82,52.86,25200.0,42.6348,42.651,42.6187,42.651,25200.0
2017-08-25 14:30:00,52.86,52.86,52.83,52.84,18015.0,42.651,42.651,42.6268,42.6348,18015.0
2017-08-25 14:35:00,52.84,52.85,52.82,52.83,19768.0,42.6348,42.6429,42.6187,42.6268,19768.0
2017-08-25 14:40:00,52.84,52.84,52.81,52.81,21943.0,42.6348,42.6348,42.6106,42.6106,21943.0
2017-08-25 14:45:00,52.81,52.82,52.79,52.8,25283.0,42.6106,42.6187,42.5945,42.6025,25283.0
2017-08-25 14:50:00,52.8,52.81,52.77,52.78,18038.0,42.6025,42.6106,42.5783,42.5864,18038.0
2017-08-25 14:55:00,52.77,52.79,52.76,52.79,13309.0,42.5783,42.5945,42.5703,42.5945,13309.0
2017-08-25 15:00:00,52.79,52.81,52.75,52.78,30875.0,42.5945,42.6106,42.5622,42.5864,30875.0
2017-08-25 15:05:00,52.78,52.81,52.77,52.81,13546.0,42.5864,42.6106,42.5783,42.6106,13546.0
2017-08-25 15:10:00,52.81,52.87,52.79,52.83,42058.0,42.6106,42.659,42.5945,42.6268,42058.0
2017-08-25 15:15:00,52.83,52.87,52.8,52.87,23333.0,42.6268,42.659,42.6025,42.659,23333.0
2017-08-25 15:20:00,52.87,52.89,52.86,52.89,36331.0,42.659,42.6752,42.651,42.6752,36331.0
2017-08-25 15:25:00,52.89,52.89,52.84,52.84,22169.0,42.6752,42.6752,42.6348,42.6348,22169.0
2017-08-25 15:30:00,52.84,52.85,52.81,52.83,35619.0,42.6348,42.6429,42.6106,42.6268,35619.0
2017-08-25 15:35:00,52.83,52.83,52.77,52.78,46549.0,42.6268,42.6268,42.5783,42.5864,46549.0
2017-08-25 15:40:00,52.79,52.8,52.74,52.75,36225.0,42.5945,42.6025,42.5541,42.5622,36225.0
2017-08-25 15:45:00,52.75,52.75,52.71,52.72,53559.0,42.5622,42.5622,42.5299,42.538,53559.0
2017-08-25 15:50:00,52.73,52.73,52.7,52.71,54744.0,42.5461,42.5461,42.5219,42.5299,54744.0
2017-08-25 15:55:00,52.71,52.73,52.65,52.65,133102.0,42.5299,42.5461,42.4815,42.4815,133102.0
2017-08-28 09:30:00,52.78,52.8,52.66,52.7,25702.0,42.5864,42.6025,42.4896,42.5219,25702.0
2017-08-28 09:35:00,52.71,52.8,52.71,52.78,14555.0,42.5299,42.6025,42.5299,42.5864,14555.0
2017-08-28 09:40:00,52.77,52.79,52.73,52.76,8635.0,42.5783,42.5945,42.5461,42.5703,8635.0
2017-08-28 09:45:00,52.73,52.75,52.68,52.7,28497.0,42.5461,42.5622,42.5057,42.5219,28497.0
2017-08-28 09:50:00,52.69,52.7,52.63,52.63,5207.0,42.5138,42.5219,42.4654,42.4654,5207.0
2017-08-28 09:55:00,52.62,52.67,52.61,52.65,6022.0,42.4573,42.4977,42.4492,42.4815,6022.0
2017-08-28 10:00:00,52.66,52.67,52.55,52.58,43341.0,42.4896,42.4977,42.4008,42.425,43341.0
2017-08-28 10:05:00,52.59,52.64,52.59,52.62,7601.0,42.4331,42.4734,42.4331,42.4573,7601.0
2017-08-28 10:10:00,52.62,52.7,52.62,52.65,8882.0,42.4573,42.5219,42.4573,42.4815,8882.0
2017-08-28 10:15:00,52.66,52.73,52.64,52.73,15157.0,42.4896,42.5461,42.4734,42.5461,15157.0
2017-08-28 10:20:00,52.73,52.73,52.69,52.72,12130.0,42.5461,42.5461,42.5138,42.538,12130.0
2017-08-28 10:25:00,52.71,52.71,52.62,52.62,22642.0,42.5299,42.5299,42.4573,42.4573,22642.0
2017-08-28 10:30:00,52.61,52.61,52.58,52.59,9781.0,42.4492,42.4492,42.425,42.4331,9781.0
2017-08-28 10:35:00,52.59,52.6,52.58,52.58,5627.0,42.4331,42.4412,42.425,42.425,5627.0
2017-08-28 10:40:00,52.58,52.59,52.55,52.56,8698.0,42.425,42.4331,42.4008,42.4089,8698.0
2017-08-28 10:45:00,52.56,52.56,52.44,52.47,92290.0,42.4089,42.4089,42.3121,42.3363,92290.0
2017-08-28 10:50:00,52.47,52.51,52.46,52.48,26862.0,42.3363,42.3686,42.3282,42.3444,26862.0
2017-08-28 10:55:00,52.49,52.52,52.47,52.48,10326.0,42.3524,42.3766,42.3363,42.3444,10326.0
2017-08-28 11:00:00,52.47,52.54,52.47,52.54,8020.0,42.3363,42.3928,42.3363,42.3928,8020.0
2017-08-28 11:05:00,52.53,52.54,52.48,52.48,13930.0,42.3847,42.3928,42.3444,42.3444,13930.0
2017-08-28 11:10:00,52.48,52.49,52.45,52.45,9327.0,42.3444,42.3524,42.3201,42.3201,9327.0
2017-08-28 11:15:00,52.45,52.48,52.43,52.44,9770.0,42.3201,42.3444,42.304,42.3121,9770.0
2017-08-28 11:20:00,52.45,52.47,52.33,52.36,41295.0,42.3201,42.3363,42.2233,42.2475,41295.0
2017-08-28 11:25:00,52.35,52.36,52.27,52.3,59302.0,42.2395,42.2475,42.1749,42.1991,59302.0
2017-08-28 11:30:00,52.29,52.36,52.29,52.34,20158.0,42.191,42.2475,42.191,42.2314,20158.0
2017-08-28 11:35:00,52.34,52.36,52.31,52.31,25029.0,42.2314,42.2475,42.2072,42.2072,25029.0
2017-08-28 11:40:00,52.31,52.35,52.3,52.34,11819.0,42.2072,42.2395,42.1991,42.2314,11819.0
2017-08-28 11:45:00,52.35,52.36,52.33,52.35,7705.0,42.2395,42.2475,42.2233,42.2395,7705.0
2017-08-28 11:50:00,52.35,52.4,52.34,52.39,11538.0,42.2395,42.2798,42.2314,42.2717,11538.0
2017-08-28 11:55:00,52.39,52.41,52.36,52.37,9435.0,42.2717,42.2879,42.2475,42.2556,9435.0
2017-08-28 12:00:00,52.36,52.36,52.35,52.35,8691.0,42.2475,42.2475,42.2395,42.2395,8691.0
2017-08-28 12:05:00,52.35,52.37,52.33,52.33,11301.0,42.2395,42.2556,42.2233,42.2233,11301.0
2017-08-28 12:10:00,52.34,52.38,52.33,52.36,14034.0,42.2314,42.2637,42.2233,42.2475,14034.0
2017-08-28 12:15:00,52.35,52.35,52.31,52.31,10105.0,42.2395,42.2395,42.2072,42.2072,10105.0
2017-08-28 12:20:00,52.31,52.32,52.22,52.24,17876.0,42.2072,42.2153,42.1346,42.1507,17876.0
2017-08-28 12:25:00,52.25,52.29,52.24,52.27,10073.0,42.1588,42.191,42.1507,42.1749,10073.0
2017-08-28 12:30:00,52.27,52.3,52.26,52.28,5181.0,42.1749,42.1991,42.1668,42.183,5181.0
2017-08-28 12:35:00,52.29,52.31,52.28,52.28,6302.0,42.191,42.2072,42.183,42.183,6302.0
2017-08-28 12:40:00,52.28,52.29,52.28,52.28,3941.0,42.183,42.191,42.183,42.183,3941.0
2017-08-28 12:45:00,52.29,52.33,52.29,52.31,6800.0,42.191,42.2233,42.191,42.2072,6800.0
2017-08-28 12:50:00,52.31,52.31,52.27,52.3,9042.0,42.2072,42.2072,42.1749,42.1991,9042.0
2017-08-28 12:55:00,52.3,52.33,52.29,52.32,5578.0,42.1991,42.2233,42.191,42.2153,5578.0
2017-08-28 13:00:00,52.31,52.35,52.31,52.34,8240.0,42.2072,42.2395,42.2072,42.2314,8240.0
2017-08-28 13:05:00,52.33,52.34,52.32,52.33,8235.0,42.2233,42.2314,42.2153,42.2233,8235.0
2017-08-28 13:10:00,52.33,52.36,52.33,52.34,7040.0,42.2233,42.2475,42.2233,42.2314,7040.0
2017-08-28 13:15:00,52.33,52.37,52.33,52.37,6392.0,42.2233,42.2556,42.2233,42.2556,6392.0
2017-08-28 13:20:00,52.36,52.37,52.3,52.3,6800.0,42.2475,42.2556,42.1991,42.1991,6800.0
2017-08-28 13:25:00,52.3,52.3,52.28,52.3,5431.0,42.1991,42.1991,42.183,42.1991,5431.0
2017-08-28 13:30:00,52.29,52.3,52.27,52.3,5838.0,42.191,42.1991,42.1749,42.1991,5838.0
2017-08-28 13:35:00,52.29,52.3,52.28,52.28,6756.0,42.191,42.1991,42.183,42.183,6756.0
2017-08-28 13:40:00,52.28,52.28,52.25,52.28,15949.0,42.183,42.183,42.1588,42.183,15949.0
2017-08-28 13:45:00,52.28,52.29,52.27,52.29,3508.0,42.183,42.191,42.1749,42.191,3508.0
2017-08-28 13:50:00,52.29,52.29,52.27,52.27,4578.0,42.191,42.191,42.1749,42.1749,4578.0
2017-08-28 13:55:00,52.27,52.28,52.23,52.26,22434.0,42.1749,42.183,42.1426,42.1668,22434.0
2017-08-28 14:00:00,52.26,52.27,52.24,52.24,7579.0,42.1668,42.1749,42.1507,42.1507,7579.0
2017-08-28 14:05:00,52.24,52.26,52.21,52.22,15464.0,42.1507,42.1668,42.1265,42.1346,15464.0
2017-08-28 14:10:00,52.23,52.26,52.22,52.25,12700.0,42.1426,42.1668,42.1346,42.1588,12700.0
2017-08-28 14:15:00,52.24,52.24,52.19,52.19,21423.0,42.1507,42.1507,42.1104,42.1104,21423.0
2017-08-28 14:20:00,52.19,52.21,52.17,52.2,14253.0,42.1104,42.1265,42.0942,42.1184,14253.0
2017-08-28 14:25:00,52.2,52.2,52.15,52.15,13412.0,42.1184,42.1184,42.0781,42.0781,13412.0
2017-08-28 14:30:00,52.15,52.15,52.11,52.14,21348.0,42.0781,42.0781,42.0458,42.07,21348.0
2017-08-28 14:35:00,52.14,52.16,52.13,52.14,27530.0,42.07,42.0862,42.0619,42.07,27530.0
2017-08-28 14:40:00,52.13,52.13,52.11,52.12,17700.0,42.0619,42.0619,42.0458,42.0539,17700.0
2017-08-28 14:45:00,52.13,52.13,52.09,52.11,36318.0,42.0619,42.0619,42.0297,42.0458,36318.0
2017-08-28 14:50:00,52.11,52.13,52.1,52.13,15221.0,42.0458,42.0619,42.0377,42.0619,15221.0
2017-08-28 14:55:00,52.13,52.13,52.08,52.09,27696.0,42.0619,42.0619,42.0216,42.0297,27696.0
2017-08-28 15:00:00,52.09,52.14,52.08,52.13,34106.0,42.0297,42.07,42.0216,42.0619,34106.0
2017-08-28 15:05:00,52.13,52.14,52.11,52.11,22506.0,42.0619,42.07,42.0458,42.0458,22506.0
2017-08-28 15:10:00,52.12,52.14,52.09,52.09,36356.0,42.0539,42.07,42.0297,42.0297,36356.0
2017-08-28 15:15:00,52.09,52.12,52.09,52.11,14669.0,42.0297,42.0539,42.0297,42.0458,14669.0
2017-08-28 15:20:00,52.11,52.16,52.1,52.16,14907.0,42.0458,42.0862,42.0377,42.0862,14907.0
2017-08-28 15:25:00,52.16,52.18,52.12,52.17,45136.0,42.0862,42.1023,42.0539,42.0942,45136.0
2017-08-28 15:30:00,52.18,52.23,52.17,52.21,23698.0,42.1023,42.1426,42.0942,42.1265,23698.0
2017-08-28 15:35:00,52.22,52.22,52.19,52.2,39250.0,42.1346,42.1346,42.1104,42.1184,39250.0
2017-08-28 15:40:00,52.2,52.24,52.18,52.23,65971.0,42.1184,42.1507,42.1023,42.1426,65971.0
2017-08-28 15:45:00,52.23,52.27,52.22,52.26,52386.0,42.1426,42.1749,42.1346,42.1668,52386.0
2017-08-28 15:50:00,52.26,52.28,52.24,52.24,42638.0,42.1668,42.183,42.1507,42.1507,42638.0
2017-08-28 15:55:00,52.25,52.27,52.22,52.25,132216.0,42.1588,42.1749,42.1346,42.1588,132216.0
2017-08-29 09:30:00,51.75,51.79,51.57,51.73,53100.0,41.7553,41.7876,41.6101,41.7392,53100.0
2017-08-29 09:35:00,51.76,51.76,51.55,51.59,51557.0,41.7634,41.7634,41.594,41.6262,51557.0
2017-08-29 09:40:00,51.6,51.66,51.56,51.6,40815.0,41.6343,41.6827,41.602,41.6343,40815.0
2017-08-29 09:45:00,51.62,51.68,51.59,51.68,57092.0,41.6504,41.6989,41.6262,41.6989,57092.0
2017-08-29 09:50:00,51.68,51.7,51.59,51.59,29362.0,41.6989,41.715,41.6262,41.6262,29362.0
2017-08-29 09:55:00,51.6,51.67,51.53,51.55,30805.0,41.6343,41.6908,41.5778,41.594,30805.0
2017-08-29 10:00:00,51.55,51.63,51.54,51.62,29077.0,41.594,41.6585,41.5859,41.6504,29077.0
2017-08-29 10:05:00,51.61,51.64,51.57,51.59,21359.0,41.6424,41.6666,41.6101,41.6262,21359.0
2017-08-29 10:10:00,51.59,51.6,51.54,51.56,25616.0,41.6262,41.6343,41.5859,41.602,25616.0
2017-08-29 10:15:00,51.57,51.63,51.57,51.63,20407.0,41.6101,41.6585,41.6101,41.6585,20407.0
2017-08-29 10:20:00,51.63,51.65,51.6,51.62,26673.0,41.6585,41.6747,41.6343,41.6504,26673.0
2017-08-29 10:25:00,51.62,51.72,51.61,51.7,49173.0,41.6504,41.7311,41.6424,41.715,49173.0
2017-08-29 10:30:00,51.71,51.78,51.71,51.72,38838.0,41.7231,41.7795,41.7231,41.7311,38838.0
2017-08-29 10:35:00,51.72,51.72,51.68,51.72,17472.0,41.7311,41.7311,41.6989,41.7311,17472.0
2017-08-29 10:40:00,51.72,51.82,51.71,51.82,32026.0,41.7311,41.8118,41.7231,41.8118,32026.0
2017-08-29 10:45:00,51.82,51.86,51.81,51.85,19370.0,41.8118,41.8441,41.8038,41.836,19370.0
2017-08-29 10:50:00,51.85,51.9,51.82,51.82,50675.0,41.836,41.8764,41.8118,41.8118,50675.0
2017-08-29 10:55:00,51.83,51.89,51.81,51.88,25010.0,41.8199,41.8683,41.8038,41.8602,25010.0
2017-08-29 11:00:00,51.9,51.93,51.89,51.92,54284.0,41.8764,41.9006,41.8683,41.8925,54284.0
2017-08-29 11:05:00,51.92,51.97,51.9,51.96,18006.0,41.8925,41.9328,41.8764,41.9248,18006.0
2017-08-29 11:10:00,51.95,51.97,51.93,51.93,16137.0,41.9167,41.9328,41.9006,41.9006,16137.0
2017-08-29 11:15:00,51.93,51.94,51.91,51.91,11852.0,41.9006,41.9086,41.8844,41.8844,11852.0
2017-08-29 11:20:00,51.91,51.94,51.88,51.89,13482.0,41.8844,41.9086,41.8602,41.8683,13482.0
2017-08-29 11:25:00,51.89,51.9,51.87,51.87,20263.0,41.8683,41.8764,41.8522,41.8522,20263.0
2017-08-29 11:30:00,51.87,51.88,51.83,51.87,31682.0,41.8522,41.8602,41.8199,41.8522,31682.0
2017-08-29 11:35:00,51.87,51.91,51.86,51.91,11289.0,41.8522,41.8844,41.8441,41.8844,11289.0
2017-08-29 11:40:00,51.9,51.92,51.9,51.92,16943.0,41.8764,41.8925,41.8764,41.8925,16943.0
2017-08-29 11:45:00,51.92,51.92,51.89,51.9,23418.0,41.8925,41.8925,41.8683,41.8764,23418.0
2017-08-29 11:50:00,51.9,51.93,51.89,51.91,25230.0,41.8764,41.9006,41.8683,41.8844,25230.0
2017-08-29 11:55:00,51.91,51.93,51.9,51.91,14324.0,41.8844,41.9006,41.8764,41.8844,14324.0
2017-08-29 12:00:00,51.91,51.91,51.86,51.87,11716.0,41.8844,41.8844,41.8441,41.8522,11716.0
2017-08-29 12:05:00,51.86,51.87,51.85,51.85,6407.0,41.8441,41.8522,41.836,41.836,6407.0
2017-08-29 12:10:00,51.86,51.87,51.85,51.85,12618.0,41.8441,41.8522,41.836,41.836,12618.0
2017-08-29 12:15:00,51.86,51.86,51.84,51.86,8455.0,41.8441,41.8441,41.828,41.8441,8455.0
2017-08-29 12:20:00,51.85,51.89,51.85,51.88,59654.0,41.836,41.8683,41.836,41.8602,59654.0
2017-08-29 12:25:00,51.88,51.95,51.87,51.95,100899.0,41.8602,41.9167,41.8522,41.9167,100899.0
2017-08-29 12:30:00,51.94,52.02,51.94,52.02,28725.0,41.9086,41.9732,41.9086,41.9732,28725.0
2017-08-29 12:35:00,52.03,52.05,52.01,52.05,14374.0,41.9813,41.9974,41.9651,41.9974,14374.0
2017-08-29 12:40:00,52.05,52.05,52.01,52.02,28669.0,41.9974,41.9974,41.9651,41.9732,28669.0
2017-08-29 12:45:00,52.03,52.1,52.0,52.09,17748.0,41.9813,42.0377,41.9571,42.0297,17748.0
2017-08-29 12:50:00,52.09,52.1,52.06,52.08,22690.0,42.0297,42.0377,42.0055,42.0216,22690.0
2017-08-29 12:55:00,52.07,52.09,52.07,52.08,21175.0,42.0135,42.0297,42.0135,42.0216,21175.0
2017-08-29 13:00:00,52.08,52.11,52.08,52.11,7884.0,42.0216,42.0458,42.0216,42.0458,7884.0
2017-08-29 13:05:00,52.12,52.16,52.11,52.13,11288.0,42.0539,42.0862,42.0458,42.0619,11288.0
2017-08-29 13:10:00,52.13,52.17,52.1,52.11,22169.0,42.0619,42.0942,42.0377,42.0458,22169.0
2017-08-29 13:15:00,52.1,52.11,52.07,52.1,14635.0,42.0377,42.0458,42.0135,42.0377,14635.0
2017-08-29 13:20:00,52.09,52.15,52.09,52.15,19259.0,42.0297,42.0781,42.0297,42.0781,19259.0
2017-08-29 13:25:00,52.15,52.21,52.13,52.18,20591.0,42.0781,42.1265,42.0619,42.1023,20591.0
2017-08-29 13:30:00,52.17,52.19,52.15,52.16,10974.0,42.0942,42.1104,42.0781,42.0862,10974.0
2017-08-29 13:35:00,52.15,52.16,52.14,52.15,6535.0,42.0781,42.0862,42.07,42.0781,6535.0
2017-08-29 13:40:00,52.15,52.17,52.14,52.17,41868.0,42.0781,42.0942,42.07,42.0942,41868.0
2017-08-29 13:45:00,52.17,52.19,52.17,52.19,4842.0,42.0942,42.1104,42.0942,42.1104,4842.0
2017-08-29 13:50:00,52.19,52.19,52.13,52.16,20836.0,42.1104,42.1104,42.0619,42.0862,20836.0
2017-08-29 13:55:00,52.16,52.18,52.16,52.16,12397.0,42.0862,42.1023,42.0862,42.0862,12397.0
2017-08-29 14:00:00,52.16,52.19,52.14,52.16,21302.0,42.0862,42.1104,42.07,42.0862,21302.0
2017-08-29 14:05:00,52.16,52.18,52.15,52.16,18081.0,42.0862,42.1023,42.0781,42.0862,18081.0
2017-08-29 14:10:00,52.16,52.17,52.14,52.15,23782.0,42.0862,42.0942,42.07,42.0781,23782.0
2017-08-29 14:15:00,52.15,52.17,52.14,52.16,24484.0,42.0781,42.0942,42.07,42.0862,24484.0
2017-08-29 14:20:00,52.17,52.18,52.13,52.14,35345.0,42.0942,42.1023,42.0619,42.07,35345.0
2017-08-29 14:25:00,52.14,52.16,52.13,52.16,21406.0,42.07,42.0862,42.0619,42.0862,21406.0
2017-08-29 14:30:00,52.16,52.17,52.15,52.16,18324.0,42.0862,42.0942,42.0781,42.0862,18324.0
2017-08-29 14:35:00,52.16,52.18,52.15,52.18,17368.0,42.0862,42.1023,42.0781,42.1023,17368.0
2017-08-29 14:40:00,52.18,52.22,52.17,52.21,35663.0,42.1023,42.1346,42.0942,42.1265,35663.0
2017-08-29 14:45:00,52.21,52.22,52.19,52.19,31241.0,42.1265,42.1346,42.1104,42.1104,31241.0
2017-08-29 14:50:00,52.19,52.2,52.14,52.16,20450.0,42.1104,42.1184,42.07,42.0862,20450.0
2017-08-29 14:55:00,52.16,52.17,52.14,52.15,37927.0,42.0862,42.0942,42.07,42.0781,37927.0
2017-08-29 15:00:00,52.15,52.16,52.12,52.14,49034.0,42.0781,42.0862,42.0539,42.07,49034.0
2017-08-29 15:05:00,52.14,52.14,52.12,52.14,18711.0,42.07,42.07,42.0539,42.07,18711.0
2017-08-29 15:10:00,52.15,52.16,52.14,52.16,22202.0,42.0781,42.0862,42.07,42.0862,22202.0
2017-08-29 15:15:00,52.16,52.17,52.15,52.16,45300.0,42.0862,42.0942,42.0781,42.0862,45300.0
2017-08-29 15:20:00,52.15,52.16,52.15,52.15,25509.0,42.0781,42.0862,42.0781,42.0781,25509.0
2017-08-29 15:25:00,52.16,52.16,52.13,52.14,38501.0,42.0862,42.0862,42.0619,42.07,38501.0
2017-08-29 15:30:00,52.15,52.15,52.1,52.13,37135.0,42.0781,42.0781,42.0377,42.0619,37135.0
2017-08-29 15:35:00,52.13,52.14,52.04,52.05,46882.0,42.0619,42.07,41.9893,41.9974,46882.0
2017-08-29 15:40:00,52.05,52.08,52.05,52.08,42238.0,41.9974,42.0216,41.9974,42.0216,42238.0
2017-08-29 15:45:00,52.07,52.08,52.05,52.05,42461.0,42.0135,42.0216,41.9974,41.9974,42461.0
2017-08-29 15:50:00,52.05,52.06,52.04,52.04,66159.0,41.9974,42.0055,41.9893,41.9893,66159.0
2017-08-29 15:55:00,52.04,52.1,52.02,52.08,200852.0,41.9893,42.0377,41.9732,42.0216,200852.0
2017-08-30 09:30:00,52.1,52.2,52.04,52.19,45506.0,42.0377,42.1184,41.9893,42.1104,45506.0
2017-08-30 09:35:00,52.15,52.16,52.08,52.13,20253.0,42.0781,42.0862,42.0216,42.0619,20253.0
2017-08-30 09:40:00,52.14,52.2,52.14,52.15,23960.0,42.07,42.1184,42.07,42.0781,23960.0
2017-08-30 09:45:00,52.14,52.2,52.14,52.17,10521.0,42.07,42.1184,42.07,42.0942,10521.0
2017-08-30 09:50:00,52.17,52.2,52.13,52.18,22520.0,42.0942,42.1184,42.0619,42.1023,22520.0
2017-08-30 09:55:00,52.18,52.25,52.16,52.25,17467.0,42.1023,42.1588,42.0862,42.1588,17467.0
2017-08-30 10:00:00,52.25,52.26,52.17,52.18,10660.0,42.1588,42.1668,42.0942,42.1023,10660.0
2017-08-30 10:05:00,52.19,52.22,52.17,52.2,13423.0,42.1104,42.1346,42.0942,42.1184,13423.0
2017-08-30 10:10:00,52.19,52.2,52.17,52.19,11379.0,42.1104,42.1184,42.0942,42.1104,11379.0
2017-08-30 10:15:00,52.19,52.26,52.19,52.25,5802.0,42.1104,42.1668,42.1104,42.1588,5802.0
2017-08-30 10:20:00,52.26,52.26,52.21,52.24,9843.0,42.1668,42.1668,42.1265,42.1507,9843.0
2017-08-30 10:25:00,52.24,52.28,52.23,52.23,9305.0,42.1507,42.183,42.1426,42.1426,9305.0
2017-08-30 10:30:00,52.23,52.27,52.22,52.25,46957.0,42.1426,42.1749,42.1346,42.1588,46957.0
2017-08-30 10:35:00,52.25,52.27,52.17,52.17,12400.0,42.1588,42.1749,42.0942,42.0942,12400.0
2017-08-30 10:40:00,52.18,52.2,52.13,52.2,8796.0,42.1023,42.1184,42.0619,42.1184,8796.0
2017-08-30 10:45:00,52.2,52.27,52.2,52.27,7052.0,42.1184,42.1749,42.1184,42.1749,7052.0
2017-08-30 10:50:00,52.28,52.28,52.23,52.24,19619.0,42.183,42.183,42.1426,42.1507,19619.0
2017-08-30 10:55:00,52.24,52.27,52.2,52.26,21773.0,42.1507,42.1749,42.1184,42.1668,21773.0
2017-08-30 11:00:00,52.25,52.26,52.22,52.25,41168.0,42.1588,42.1668,42.1346,42.1588,41168.0
2017-08-30 11:05:00,52.25,52.28,52.24,52.26,23472.0,42.1588,42.183,42.1507,42.1668,23472.0
2017-08-30 11:10:00,52.25,52.27,52.2,52.22,15713.0,42.1588,42.1749,42.1184,42.1346,15713.0
2017-08-30 11:15:00,52.23,52.23,52.21,52.23,6900.0,42.1426,42.1426,42.1265,42.1426,6900.0
2017-08-30 11:20:00,52.23,52.23,52.19,52.22,16972.0,42.1426,42.1426,42.1104,42.1346,16972.0
2017-08-30 11:25:00,52.22,52.24,52.2,52.24,14090.0,42.1346,42.1507,42.1184,42.1507,14090.0
2017-08-30 11:30:00,52.23,52.25,52.22,52.23,10348.0,42.1426,42.1588,42.1346,42.1426,10348.0
2017-08-30 11:35:00,52.23,52.24,52.21,52.23,4940.0,42.1426,42.1507,42.1265,42.1426,4940.0
2017-08-30 11:40:00,52.24,52.27,52.23,52.25,20752.0,42.1507,42.1749,42.1426,42.1588,20752.0
2017-08-30 11:45:00,52.25,52.27,52.22,52.23,23558.0,42.1588,42.1749,42.1346,42.1426,23558.0
2017-08-30 11:50:00,52.24,52.25,52.22,52.24,6114.0,42.1507,42.1588,42.1346,42.1507,6114.0
2017-08-30 11:55:00,52.24,52.26,52.23,52.24,12123.0,42.1507,42.1668,42.1426,42.1507,12123.0
2017-08-30 12:00:00,52.24,52.24,52.21,52.23,16969.0,42.1507,42.1507,42.1265,42.1426,16969.0
2017-08-30 12:05:00,52.22,52.23,52.21,52.23,15337.0,42.1346,42.1426,42.1265,42.1426,15337.0
2017-08-30 12:10:00,52.23,52.24,52.2,52.23,16114.0,42.1426,42.1507,42.1184,42.1426,16114.0
2017-08-30 12:15:00,52.23,52.24,52.22,52.23,11354.0,42.1426,42.1507,42.1346,42.1426,11354.0
2017-08-30 12:20:00,52.23,52.23,52.1,52.15,99652.0,42.1426,42.1426,42.0377,42.0781,99652.0
2017-08-30 12:25:00,52.15,52.2,52.14,52.18,9013.0,42.0781,42.1184,42.07,42.1023,9013.0
2017-08-30 12:30:00,52.18,52.2,52.18,52.19,6356.0,42.1023,42.1184,42.1023,42.1104,6356.0
2017-08-30 12:35:00,52.19,52.21,52.19,52.2,7461.0,42.1104,42.1265,42.1104,42.1184,7461.0
2017-08-30 12:40:00,52.19,52.2,52.19,52.2,11147.0,42.1104,42.1184,42.1104,42.1184,11147.0
2017-08-30 12:45:00,52.21,52.22,52.19,52.22,19388.0,42.1265,42.1346,42.1104,42.1346,19388.0
2017-08-30 12:50:00,52.21,52.21,52.18,52.2,15280.0,42.1265,42.1265,42.1023,42.1184,15280.0
2017-08-30 12:55:00,52.2,52.23,52.19,52.23,20306.0,42.1184,42.1426,42.1104,42.1426,20306.0
2017-08-30 13:00:00,52.23,52.25,52.22,52.23,15102.0,42.1426,42.1588,42.1346,42.1426,15102.0
2017-08-30 13:05:00,52.23,52.27,52.23,52.26,17087.0,42.1426,42.1749,42.1426,42.1668,17087.0
2017-08-30 13:10:00,52.26,52.31,52.25,52.31,13142.0,42.1668,42.2072,42.1588,42.2072,13142.0
2017-08-30 13:15:00,52.31,52.33,52.3,52.33,13855.0,42.2072,42.2233,42.1991,42.2233,13855.0
2017-08-30 13:20:00,52.33,52.37,52.32,52.37,15451.0,42.2233,42.2556,42.2153,42.2556,15451.0
2017-08-30 13:25:00,52.36,52.42,52.36,52.4,24177.0,42.2475,42.2959,42.2475,42.2798,24177.0
2017-08-30 13:30:00,52.4,52.43,52.39,52.4,16423.0,42.2798,42.304,42.2717,42.2798,16423.0
2017-08-30 13:35:00,52.4,52.42,52.38,52.4,12127.0,42.2798,42.2959,42.2637,42.2798,12127.0
2017-08-30 13:40:00,52.4,52.42,52.39,52.41,17734.0,42.2798,42.2959,42.2717,42.2879,17734.0
2017-08-30 13:45:00,52.41,52.42,52.4,52.42,13564.0,42.2879,42.2959,42.2798,42.2959,13564.0
2017-08-30 13:50:00,52.42,52.44,52.42,52.44,6949.0,42.2959,42.3121,42.2959,42.3121,6949.0
2017-08-30 13:55:00,52.44,52.45,52.42,52.43,18804.0,42.3121,42.3201,42.2959,42.304,18804.0
2017-08-30 14:00:00,52.44,52.44,52.36,52.37,17114.0,42.3121,42.3121,42.2475,42.2556,17114.0
2017-08-30 14:05:00,52.37,52.37,52.34,52.34,13477.0,42.2556,42.2556,42.2314,42.2314,13477.0
2017-08-30 14:10:00,52.35,52.37,52.32,52.33,18253.0,42.2395,42.2556,42.2153,42.2233,18253.0
2017-08-30 14:15:00,52.33,52.33,52.31,52.33,6853.0,42.2233,42.2233,42.2072,42.2233,6853.0
2017-08-30 14:20:00,52.33,52.35,52.32,52.35,12033.0,42.2233,42.2395,42.2153,42.2395,12033.0
2017-08-30 14:25:00,52.35,52.36,52.25,52.32,122637.0,42.2395,42.2475,42.1588,42.2153,122637.0
2017-08-30 14:30:00,52.32,52.4,52.31,52.4,28245.0,42.2153,42.2798,42.2072,42.2798,28245.0
2017-08-30 14:35:00,52.4,52.44,52.39,52.43,20496.0,42.2798,42.3121,42.2717,42.304,20496.0
2017-08-30 14:40:00,52.43,52.49,52.4,52.4,27617.0,42.304,42.3524,42.2798,42.2798,27617.0
2017-08-30 14:45:00,52.4,52.46,52.39,52.46,27279.0,42.2798,42.3282,42.2717,42.3282,27279.0
2017-08-30 14:50:00,52.46,52.47,52.43,52.45,20798.0,42.3282,42.3363,42.304,42.3201,20798.0
2017-08-30 14:55:00,52.45,52.49,52.44,52.47,24656.0,42.3201,42.3524,42.3121,42.3363,24656.0
2017-08-30 15:00:00,52.48,52.52,52.45,52.46,30797.0,42.3444,42.3766,42.3201,42.3282,30797.0
2017-08-30 15:05:00,52.46,52.48,52.44,52.45,17111.0,42.3282,42.3444,42.3121,42.3201,17111.0
2017-08-30 15:10:00,52.46,52.47,52.43,52.43,13430.0,42.3282,42.3363,42.304,42.304,13430.0
2017-08-30 15:15:00,52.43,52.44,52.39,52.41,33855.0,42.304,42.3121,42.2717,42.2879,33855.0
2017-08-30 15:20:00,52.41,52.47,52.41,52.46,42598.0,42.2879,42.3363,42.2879,42.3282,42598.0
2017-08-30 15:25:00,52.45,52.45,52.41,52.45,28443.0,42.3201,42.3201,42.2879,42.3201,28443.0
2017-08-30 15:30:00,52.44,52.46,52.43,52.45,40202.0,42.3121,42.3282,42.304,42.3201,40202.0
2017-08-30 15:35:00,52.44,52.45,52.36,52.37,43790.0,42.3121,42.3201,42.2475,42.2556,43790.0
2017-08-30 15:40:00,52.38,52.38,52.29,52.35,73935.0,42.2637,42.2637,42.191,42.2395,73935.0
2017-08-30 15:45:00,52.36,52.42,52.35,52.37,88096.0,42.2475,42.2959,42.2395,42.2556,88096.0
2017-08-30 15:50:00,52.38,52.4,52.35,52.38,67390.0,42.2637,42.2798,42.2395,42.2637,67390.0
2017-08-30 15:55:00,52.38,52.39,52.32,52.36,158638.0,42.2637,42.2717,42.2153,42.2475,158638.0
2017-08-31 09:30:00,52.51,52.61,52.51,52.56,38630.0,42.3686,42.4492,42.3686,42.4089,38630.0
2017-08-31 09:35:00,52.58,52.6,52.5,52.53,17660.0,42.425,42.4412,42.3605,42.3847,17660.0
2017-08-31 09:40:00,52.54,52.55,52.47,52.48,9592.0,42.3928,42.4008,42.3363,42.3444,9592.0
2017-08-31 09:45:00,52.46,52.46,52.33,52.34,26274.0,42.3282,42.3282,42.2233,42.2314,26274.0
2017-08-31 09:50:00,52.34,52.34,52.22,52.26,22665.0,42.2314,42.2314,42.1346,42.1668,22665.0
2017-08-31 09:55:00,52.26,52.3,52.25,52.28,12632.0,42.1668,42.1991,42.1588,42.183,12632.0
2017-08-31 10:00:00,52.29,52.34,52.25,52.33,21269.0,42.191,42.2314,42.1588,42.2233,21269.0
2017-08-31 10:05:00,52.34,52.37,52.3,52.32,24141.0,42.2314,42.2556,42.1991,42.2153,24141.0
2017-08-31 10:10:00,52.31,52.39,52.31,52.39,14872.0,42.2072,42.2717,42.2072,42.2717,14872.0
2017-08-31 10:15:00,52.39,52.39,52.35,52.36,18688.0,42.2717,42.2717,42.2395,42.2475,18688.0
2017-08-31 10:20:00,52.36,52.36,52.28,52.28,20467.0,42.2475,42.2475,42.183,42.183,20467.0
2017-08-31 10:25:00,52.28,52.31,52.24,52.24,20611.0,42.183,42.2072,42.1507,42.1507,20611.0
2017-08-31 10:30:00,52.24,52.26,52.16,52.17,40895.0,42.1507,42.1668,42.0862,42.0942,40895.0
2017-08-31 10:35:00,52.17,52.18,52.11,52.12,26943.0,42.0942,42.1023,42.0458,42.0539,26943.0
2017-08-31 10:40:00,52.12,52.26,52.11,52.26,20663.0,42.0539,42.1668,42.0458,42.1668,20663.0
2017-08-31 10:45:00,52.26,52.28,52.21,52.22,14983.0,42.1668,42.183,42.1265,42.1346,14983.0
2017-08-31 10:50:00,52.22,52.28,52.21,52.26,12649.0,42.1346,42.183,42.1265,42.1668,12649.0
2017-08-31 10:55:00,52.26,52.29,52.25,52.27,22035.0,42.1668,42.191,42.1588,42.1749,22035.0
2017-08-31 11:00:00,52.27,52.27,52.22,52.27,21629.0,42.1749,42.1749,42.1346,42.1749,21629.0
2017-08-31 11:05:00,52.27,52.31,52.26,52.3,42320.0,42.1749,42.2072,42.1668,42.1991,42320.0
2017-08-31 11:10:00,52.31,52.31,52.26,52.27,11196.0,42.2072,42.2072,42.1668,42.1749,11196.0
2017-08-31 11:15:00,52.27,52.28,52.24,52.27,24020.0,42.1749,42.183,42.1507,42.1749,24020.0
2017-08-31 11:20:00,52.26,52.3,52.25,52.25,30670.0,42.1668,42.1991,42.1588,42.1588,30670.0
2017-08-31 11:25:00,52.25,52.26,52.21,52.25,18499.0,42.1588,42.1668,42.1265,42.1588,18499.0
2017-08-31 11:30:00,52.24,52.25,52.13,52.16,22641.0,42.1507,42.1588,42.0619,42.0862,22641.0
2017-08-31 11:35:00,52.16,52.22,52.15,52.2,16297.0,42.0862,42.1346,42.0781,42.1184,16297.0
2017-08-31 11:40:00,52.21,52.21,52.16,52.17,13249.0,42.1265,42.1265,42.0862,42.0942,13249.0
2017-08-31 11:45:00,52.16,52.2,52.15,52.2,10901.0,42.0862,42.1184,42.0781,42.1184,10901.0
2017-08-31 11:50:00,52.19,52.21,52.19,52.2,14445.0,42.1104,42.1265,42.1104,42.1184,14445.0
2017-08-31 11:55:00,52.19,52.21,52.17,52.18,14601.0,42.1104,42.1265,42.0942,42.1023,14601.0
2017-08-31 12:00:00,52.18,52.21,52.16,52.21,15048.0,42.1023,42.1265,42.0862,42.1265,15048.0
2017-08-31 12:05:00,52.21,52.22,52.19,52.19,9942.0,42.1265,42.1346,42.1104,42.1104,9942.0
2017-08-31 12:10:00,52.2,52.21,52.18,52.21,18955.0,42.1184,42.1265,42.1023,42.1265,18955.0
2017-08-31 12:15:00,52.2,52.23,52.19,52.21,17010.0,42.1184,42.1426,42.1104,42.1265,17010.0
2017-08-31 12:20:00,52.21,52.21,52.18,52.19,13485.0,42.1265,42.1265,42.1023,42.1104,13485.0
2017-08-31 12:25:00,52.19,52.2,52.18,52.18,9863.0,42.1104,42.1184,42.1023,42.1023,9863.0
2017-08-31 12:30:00,52.19,52.19,52.13,52.13,18840.0,42.1104,42.1104,42.0619,42.0619,18840.0
2017-08-31 12:35:00,52.14,52.17,52.13,52.16,10960.0,42.07,42.0942,42.0619,42.0862,10960.0
2017-08-31 12:40:00,52.16,52.16,52.13,52.15,30849.0,42.0862,42.0862,42.0619,42.0781,30849.0
2017-08-31 12:45:00,52.15,52.15,52.13,52.14,16541.0,42.0781,42.0781,42.0619,42.07,16541.0
2017-08-31 12:50:00,52.14,52.16,52.14,52.15,7977.0,42.07,42.0862,42.07,42.0781,7977.0
2017-08-31 12:55:00,52.15,52.17,52.11,52.11,17311.0,42.0781,42.0942,42.0458,42.0458,17311.0
2017-08-31 13:00:00,52.11,52.14,52.08,52.08,12338.0,42.0458,42.07,42.0216,42.0216,12338.0
2017-08-31 13:05:00,52.08,52.11,52.07,52.1,6821.0,42.0216,42.0458,42.0135,42.0377,6821.0
2017-08-31 13:10:00,52.09,52.11,52.09,52.1,5896.0,42.0297,42.0458,42.0297,42.0377,5896.0
2017-08-31 13:15:00,52.1,52.1,52.05,52.06,11912.0,42.0377,42.0377,41.9974,42.0055,11912.0
2017-08-31 13:20:00,52.07,52.07,52.02,52.04,27986.0,42.0135,42.0135,41.9732,41.9893,27986.0
2017-08-31 13:25:00,52.05,52.08,52.04,52.05,11680.0,41.9974,42.0216,41.9893,41.9974,11680.0
2017-08-31 13:30:00,52.05,52.06,52.03,52.04,10587.0,41.9974,42.0055,41.9813,41.9893,10587.0
2017-08-31 13:35:00,52.05,52.11,52.04,52.11,11014.0,41.9974,42.0458,41.9893,42.0458,11014.0
2017-08-31 13:40:00,52.11,52.17,52.11,52.17,15249.0,42.0458,42.0942,42.0458,42.0942,15249.0
2017-08-31 13:45:00,52.17,52.2,52.17,52.17,31142.0,42.0942,42.1184,42.0942,42.0942,31142.0
2017-08-31 13:50:00,52.17,52.19,52.17,52.19,5757.0,42.0942,42.1104,42.0942,42.1104,5757.0
2017-08-31 13:55:00,52.18,52.18,52.16,52.18,9944.0,42.1023,42.1023,42.0862,42.1023,9944.0
2017-08-31 14:00:00,52.17,52.18,52.15,52.16,8946.0,42.0942,42.1023,42.0781,42.0862,8946.0
2017-08-31 14:05:00,52.16,52.17,52.13,52.14,21526.0,42.0862,42.0942,42.0619,42.07,21526.0
2017-08-31 14:10:00,52.14,52.16,52.13,52.16,9322.0,42.07,42.0862,42.0619,42.0862,9322.0
2017-08-31 14:15:00,52.16,52.18,52.15,52.15,20089.0,42.0862,42.1023,42.0781,42.0781,20089.0
2017-08-31 14:20:00,52.15,52.16,52.11,52.16,23788.0,42.0781,42.0862,42.0458,42.0862,23788.0
2017-08-31 14:25:00,52.17,52.23,52.17,52.23,17272.0,42.0942,42.1426,42.0942,42.1426,17272.0
2017-08-31 14:30:00,52.23,52.25,52.21,52.24,15790.0,42.1426,42.1588,42.1265,42.1507,15790.0
2017-08-31 14:35:00,52.25,52.27,52.22,52.26,28136.0,42.1588,42.1749,42.1346,42.1668,28136.0
2017-08-31 14:40:00,52.26,52.26,52.2,52.2,38908.0,42.1668,42.1668,42.1184,42.1184,38908.0
2017-08-31 14:45:00,52.21,52.27,52.2,52.25,24869.0,42.1265,42.1749,42.1184,42.1588,24869.0
2017-08-31 14:50:00,52.25,52.3,52.25,52.29,16102.0,42.1588,42.1991,42.1588,42.191,16102.0
2017-08-31 14:55:00,52.28,52.3,52.27,52.29,13555.0,42.183,42.1991,42.1749,42.191,13555.0
2017-08-31 15:00:00,52.29,52.3,52.25,52.26,27159.0,42.191,42.1991,42.1588,42.1668,27159.0
2017-08-31 15:05:00,52.26,52.29,52.24,52.28,32826.0,42.1668,42.191,42.1507,42.183,32826.0
2017-08-31 15:10:00,52.28,52.3,52.23,52.3,36129.0,42.183,42.1991,42.1426,42.1991,36129.0
2017-08-31 15:15:00,52.29,52.3,52.27,52.3,27116.0,42.191,42.1991,42.1749,42.1991,27116.0
2017-08-31 15:20:00,52.29,52.34,52.29,52.34,18996.0,42.191,42.2314,42.191,42.2314,18996.0
2017-08-31 15:25:00,52.34,52.36,52.3,52.33,70890.0,42.2314,42.2475,42.1991,42.2233,70890.0
2017-08-31 15:30:00,52.33,52.37,52.33,52.37,42146.0,42.2233,42.2556,42.2233,42.2556,42146.0
2017-08-31 15:35:00,52.37,52.4,52.35,52.38,42083.0,42.2556,42.2798,42.2395,42.2637,42083.0
2017-08-31 15:40:00,52.38,52.38,52.32,52.33,50003.0,42.2637,42.2637,42.2153,42.2233,50003.0
2017-08-31 15:45:00,52.33,52.37,52.32,52.37,108737.0,42.2233,42.2556,42.2153,42.2556,108737.0
2017-08-31 15:50:00,52.37,52.38,52.34,52.35,129558.0,42.2556,42.2637,42.2314,42.2395,129558.0
2017-08-31 15:55:00,52.35,52.35,52.24,52.28,279106.0,42.2395,42.2395,42.1507,42.183,279106.0
2017-09-01 09:30:00,52.45,52.45,52.22,52.36,29146.0,42.3201,42.3201,42.1346,42.2475,29146.0
2017-09-01 09:35:00,52.38,52.58,52.38,52.55,29547.0,42.2637,42.425,42.2637,42.4008,29547.0
2017-09-01 09:40:00,52.55,52.59,52.49,52.56,20456.0,42.4008,42.4331,42.3524,42.4089,20456.0
2017-09-01 09:45:00,52.56,52.57,52.51,52.53,18096.0,42.4089,42.417,42.3686,42.3847,18096.0
2017-09-01 09:50:00,52.53,52.56,52.49,52.52,28656.0,42.3847,42.4089,42.3524,42.3766,28656.0
2017-09-01 09:55:00,52.53,52.55,52.47,52.55,31361.0,42.3847,42.4008,42.3363,42.4008,31361.0
2017-09-01 10:00:00,52.56,52.57,52.5,52.54,171964.0,42.4089,42.417,42.3605,42.3928,171964.0
2017-09-01 10:05:00,52.54,52.6,52.53,52.59,22616.0,42.3928,42.4412,42.3847,42.4331,22616.0
2017-09-01 10:10:00,52.58,52.67,52.57,52.66,17240.0,42.425,42.4977,42.417,42.4896,17240.0
2017-09-01 10:15:00,52.67,52.68,52.62,52.67,18558.0,42.4977,42.5057,42.4573,42.4977,18558.0
2017-09-01 10:20:00,52.67,52.69,52.65,52.67,18668.0,42.4977,42.5138,42.4815,42.4977,18668.0
2017-09-01 10:25:00,52.67,52.67,52.6,52.61,30193.0,42.4977,42.4977,42.4412,42.4492,30193.0
2017-09-01 10:30:00,52.62,52.64,52.58,52.59,31007.0,42.4573,42.4734,42.425,42.4331,31007.0
2017-09-01 10:35:00,52.59,52.61,52.58,52.59,16111.0,42.4331,42.4492,42.425,42.4331,16111.0
2017-09-01 10:40:00,52.6,52.61,52.58,52.59,31452.0,42.4412,42.4492,42.425,42.4331,31452.0
2017-09-01 10:45:00,52.58,52.61,52.58,52.6,21024.0,42.425,42.4492,42.425,42.4412,21024.0
2017-09-01 10:50:00,52.6,52.65,52.59,52.64,76307.0,42.4412,42.4815,42.4331,42.4734,76307.0
2017-09-01 10:55:00,52.63,52.68,52.61,52.65,49196.0,42.4654,42.5057,42.4492,42.4815,49196.0
2017-09-01 11:00:00,52.64,52.65,52.58,52.59,42604.0,42.4734,42.4815,42.425,42.4331,42604.0
2017-09-01 11:05:00,52.59,52.6,52.56,52.58,16921.0,42.4331,42.4412,42.4089,42.425,16921.0
2017-09-01 11:10:00,52.59,52.6,52.55,52.6,31774.0,42.4331,42.4412,42.4008,42.4412,31774.0
2017-09-01 11:15:00,52.59,52.6,52.56,52.57,29642.0,42.4331,42.4412,42.4089,42.417,29642.0
2017-09-01 11:20:00,52.58,52.6,52.54,52.58,23855.0,42.425,42.4412,42.3928,42.425,23855.0
2017-09-01 11:25:00,52.57,52.57,52.52,52.52,22216.0,42.417,42.417,42.3766,42.3766,22216.0
2017-09-01 11:30:00,52.51,52.53,52.5,52.53,15105.0,42.3686,42.3847,42.3605,42.3847,15105.0
2017-09-01 11:35:00,52.53,52.53,52.5,52.51,9939.0,42.3847,42.3847,42.3605,42.3686,9939.0
2017-09-01 11:40:00,52.52,52.52,52.49,52.52,13487.0,42.3766,42.3766,42.3524,42.3766,13487.0
2017-09-01 11:45:00,52.52,52.54,52.5,52.54,9305.0,42.3766,42.3928,42.3605,42.3928,9305.0
2017-09-01 11:50:00,52.54,52.58,52.54,52.56,11655.0,42.3928,42.425,42.3928,42.4089,11655.0
2017-09-01 11:55:00,52.56,52.58,52.54,52.58,11249.0,42.4089,42.425,42.3928,42.425,11249.0
2017-09-01 12:00:00,52.59,52.61,52.59,52.6,25615.0,42.4331,42.4492,42.4331,42.4412,25615.0
2017-09-01 12:05:00,52.6,52.61,52.56,52.57,24327.0,42.4412,42.4492,42.4089,42.417,24327.0
2017-09-01 12:10:00,52.58,52.6,52.57,52.59,8833.0,42.425,42.4412,42.417,42.4331,8833.0
2017-09-01 12:15:00,52.59,52.6,52.58,52.59,8045.0,42.4331,42.4412,42.425,42.4331,8045.0
2017-09-01 12:20:00,52.58,52.6,52.57,52.59,10736.0,42.425,42.4412,42.417,42.4331,10736.0
2017-09-01 12:25:00,52.59,52.59,52.53,52.55,35743.0,42.4331,42.4331,42.3847,42.4008,35743.0
2017-09-01 12:30:00,52.55,52.56,52.54,52.54,32104.0,42.4008,42.4089,42.3928,42.3928,32104.0
2017-09-01 12:35:00,52.55,52.58,52.55,52.58,13423.0,42.4008,42.425,42.4008,42.425,13423.0
2017-09-01 12:40:00,52.58,52.6,52.57,52.59,11399.0,42.425,42.4412,42.417,42.4331,11399.0
2017-09-01 12:45:00,52.6,52.6,52.59,52.6,29935.0,42.4412,42.4412,42.4331,42.4412,29935.0
2017-09-01 12:50:00,52.6,52.6,52.58,52.6,41164.0,42.4412,42.4412,42.425,42.4412,41164.0
2017-09-01 12:55:00,52.6,52.6,52.58,52.6,36911.0,42.4412,42.4412,42.425,42.4412,36911.0
2017-09-01 13:00:00,52.6,52.6,52.58,52.59,41258.0,42.4412,42.4412,42.425,42.4331,41258.0
2017-09-01 13:05:00,52.59,52.59,52.56,52.57,28966.0,42.4331,42.4331,42.4089,42.417,28966.0
2017-09-01 13:10:00,52.57,52.59,52.55,52.58,40946.0,42.417,42.4331,42.4008,42.425,40946.0
2017-09-01 13:15:00,52.6,52.62,52.59,52.61,28883.0,42.4412,42.4573,42.4331,42.4492,28883.0
2017-09-01 13:20:00,52.61,52.62,52.58,52.59,38915.0,42.4492,42.4573,42.425,42.4331,38915.0
2017-09-01 13:25:00,52.6,52.6,52.58,52.59,24082.0,42.4412,42.4412,42.425,42.4331,24082.0
2017-09-01 13:30:00,52.59,52.6,52.57,52.58,11255.0,42.4331,42.4412,42.417,42.425,11255.0
2017-09-01 13:35:00,52.58,52.58,52.56,52.57,17793.0,42.425,42.425,42.4089,42.417,17793.0
2017-09-01 13:40:00,52.56,52.58,52.54,52.54,40544.0,42.4089,42.425,42.3928,42.3928,40544.0
2017-09-01 13:45:00,52.55,52.55,52.53,52.54,14680.0,42.4008,42.4008,42.3847,42.3928,14680.0
2017-09-01 13:50:00,52.54,52.54,52.49,52.52,18878.0,42.3928,42.3928,42.3524,42.3766,18878.0
2017-09-01 13:55:00,52.51,52.51,52.5,52.5,4507.0,42.3686,42.3686,42.3605,42.3605,4507.0
2017-09-01 14:00:00,52.51,52.51,52.48,52.49,19991.0,42.3686,42.3686,42.3444,42.3524,19991.0
2017-09-01 14:05:00,52.48,52.48,52.42,52.43,10832.0,42.3444,42.3444,42.2959,42.304,10832.0
2017-09-01 14:10:00,52.43,52.45,52.42,52.44,18594.0,42.304,42.3201,42.2959,42.3121,18594.0
2017-09-01 14:15:00,52.45,52.45,52.43,52.43,9601.0,42.3201,42.3201,42.304,42.304,9601.0
2017-09-01 14:20:00,52.44,52.44,52.43,52.44,3900.0,42.3121,42.3121,42.304,42.3121,3900.0
2017-09-01 14:25:00,52.43,52.45,52.43,52.44,32612.0,42.304,42.3201,42.304,42.3121,32612.0
2017-09-01 14:30:00,52.44,52.46,52.43,52.45,20508.0,42.3121,42.3282,42.304,42.3201,20508.0
2017-09-01 14:35:00,52.45,52.45,52.42,52.45,20544.0,42.3201,42.3201,42.2959,42.3201,20544.0
2017-09-01 14:40:00,52.45,52.45,52.43,52.43,15299.0,42.3201,42.3201,42.304,42.304,15299.0
2017-09-01 14:45:00,52.44,52.45,52.43,52.44,15085.0,42.3121,42.3201,42.304,42.3121,15085.0
2017-09-01 14:50:00,52.45,52.46,52.44,52.45,4522.0,42.3201,42.3282,42.3121,42.3201,4522.0
2017-09-01 14:55:00,52.45,52.47,52.44,52.45,27397.0,42.3201,42.3363,42.3121,42.3201,27397.0
2017-09-01 15:00:00,52.45,52.45,52.42,52.44,19414.0,42.3201,42.3201,42.2959,42.3121,19414.0
2017-09-01 15:05:00,52.44,52.44,52.42,52.43,16420.0,42.3121,42.3121,42.2959,42.304,16420.0
2017-09-01 15:10:00,52.43,52.44,52.42,52.44,10377.0,42.304,42.3121,42.2959,42.3121,10377.0
2017-09-01 15:15:00,52.44,52.44,52.41,52.43,24614.0,42.3121,42.3121,42.2879,42.304,24614.0
2017-09-01 15:20:00,52.42,52.45,52.41,52.43,25885.0,42.2959,42.3201,42.2879,42.304,25885.0
2017-09-01 15:25:00,52.43,52.43,52.39,52.39,43609.0,42.304,42.304,42.2717,42.2717,43609.0
2017-09-01 15:30:00,52.4,52.4,52.37,52.38,34606.0,42.2798,42.2798,42.2556,42.2637,34606.0
2017-09-01 15:35:00,52.39,52.39,52.38,52.39,16669.0,42.2717,42.2717,42.2637,42.2717,16669.0
2017-09-01 15:40:00,52.38,52.38,52.36,52.37,38549.0,42.2637,42.2637,42.2475,42.2556,38549.0
2017-09-01 15:45:00,52.38,52.38,52.34,52.35,54478.0,42.2637,42.2637,42.2314,42.2395,54478.0
2017-09-01 15:50:00,52.35,52.36,52.32,52.34,80942.0,42.2395,42.2475,42.2153,42.2314,80942.0
2017-09-01 15:55:00,52.34,52.35,52.3,52.3,180470.0,42.2314,42.2395,42.1991,42.1991,180470.0
2017-09-05 09:30:00,51.98,52.01,51.84,51.93,142436.0,41.9409,41.9651,41.828,41.9006,142436.0
2017-09-05 09:35:00,51.92,51.94,51.78,51.79,35086.0,41.8925,41.9086,41.7795,41.7876,35086.0
2017-09-05 09:40:00,51.8,51.82,51.65,51.66,51901.0,41.7957,41.8118,41.6747,41.6827,51901.0
2017-09-05 09:45:00,51.67,51.78,51.67,51.72,62401.0,41.6908,41.7795,41.6908,41.7311,62401.0
2017-09-05 09:50:00,51.72,51.78,51.71,51.75,55734.0,41.7311,41.7795,41.7231,41.7553,55734.0
2017-09-05 09:55:00,51.76,51.84,51.72,51.84,27699.0,41.7634,41.828,41.7311,41.828,27699.0
2017-09-05 10:00:00,51.83,51.84,51.71,51.72,141603.0,41.8199,41.828,41.7231,41.7311,141603.0
2017-09-05 10:05:00,51.72,51.84,51.71,51.81,169444.0,41.7311,41.828,41.7231,41.8038,169444.0
2017-09-05 10:10:00,51.8,51.85,51.8,51.84,87126.0,41.7957,41.836,41.7957,41.828,87126.0
2017-09-05 10:15:00,51.84,51.91,51.83,51.89,31840.0,41.828,41.8844,41.8199,41.8683,31840.0
2017-09-05 10:20:00,51.9,51.92,51.79,51.8,20319.0,41.8764,41.8925,41.7876,41.7957,20319.0
2017-09-05 10:25:00,51.79,51.81,51.76,51.8,23576.0,41.7876,41.8038,41.7634,41.7957,23576.0
2017-09-05 10:30:00,51.79,51.81,51.74,51.74,26926.0,41.7876,41.8038,41.7473,41.7473,26926.0
2017-09-05 10:35:00,51.74,51.81,51.74,51.74,22069.0,41.7473,41.8038,41.7473,41.7473,22069.0
2017-09-05 10:40:00,51.74,51.75,51.66,51.69,25658.0,41.7473,41.7553,41.6827,41.7069,25658.0
2017-09-05 10:45:00,51.69,51.7,51.64,51.69,20710.0,41.7069,41.715,41.6666,41.7069,20710.0
2017-09-05 10:50:00,51.69,51.69,51.6,51.6,18589.0,41.7069,41.7069,41.6343,41.6343,18589.0
2017-09-05 10:55:00,51.61,51.66,51.6,51.65,16746.0,41.6424,41.6827,41.6343,41.6747,16746.0
2017-09-05 11:00:00,51.65,51.74,51.62,51.73,23151.0,41.6747,41.7473,41.6504,41.7392,23151.0
2017-09-05 11:05:00,51.72,51.76,51.69,51.76,31912.0,41.7311,41.7634,41.7069,41.7634,31912.0
2017-09-05 11:10:00,51.76,51.77,51.7,51.71,18608.0,41.7634,41.7715,41.715,41.7231,18608.0
2017-09-05 11:15:00,51.71,51.72,51.66,51.66,16512.0,41.7231,41.7311,41.6827,41.6827,16512.0
2017-09-05 11:20:00,51.66,51.7,51.64,51.7,18398.0,41.6827,41.715,41.6666,41.715,18398.0
2017-09-05 11:25:00,51.7,51.72,51.66,51.67,16770.0,41.715,41.7311,41.6827,41.6908,16770.0
2017-09-05 11:30:00,51.67,51.74,51.67,51.71,23183.0,41.6908,41.7473,41.6908,41.7231,23183.0
2017-09-05 11:35:00,51.72,51.76,51.71,51.73,25223.0,41.7311,41.7634,41.7231,41.7392,25223.0
2017-09-05 11:40:00,51.72,51.74,51.72,51.73,8284.0,41.7311,41.7473,41.7311,41.7392,8284.0
2017-09-05 11:45:00,51.72,51.74,51.69,51.73,28541.0,41.7311,41.7473,41.7069,41.7392,28541.0
2017-09-05 11:50:00,51.73,51.73,51.68,51.68,17976.0,41.7392,41.7392,41.6989,41.6989,17976.0
2017-09-05 11:55:00,51.68,51.75,51.68,51.74,24193.0,41.6989,41.7553,41.6989,41.7473,24193.0
2017-09-05 12:00:00,51.73,51.74,51.55,51.55,46316.0,41.7392,41.7473,41.594,41.594,46316.0
2017-09-05 12:05:00,51.55,51.56,51.43,51.44,44108.0,41.594,41.602,41.4971,41.5052,44108.0
2017-09-05 12:10:00,51.45,51.47,51.38,51.39,66651.0,41.5133,41.5294,41.4568,41.4649,66651.0
2017-09-05 12:15:00,51.4,51.41,51.38,51.39,39517.0,41.4729,41.481,41.4568,41.4649,39517.0
2017-09-05 12:20:00,51.39,51.4,51.36,51.36,32289.0,41.4649,41.4729,41.4407,41.4407,32289.0
2017-09-05 12:25:00,51.37,51.37,51.24,51.25,57932.0,41.4487,41.4487,41.3438,41.3519,57932.0
2017-09-05 12:30:00,51.25,51.25,51.13,51.15,71821.0,41.3519,41.3519,41.2551,41.2712,71821.0
2017-09-05 12:35:00,51.16,51.27,51.16,51.25,33826.0,41.2793,41.368,41.2793,41.3519,33826.0
2017-09-05 12:40:00,51.25,51.27,51.22,51.26,20844.0,41.3519,41.368,41.3277,41.36,20844.0
2017-09-05 12:45:00,51.26,51.26,51.2,51.21,30667.0,41.36,41.36,41.3116,41.3196,30667.0
2017-09-05 12:50:00,51.22,51.23,51.19,51.22,44278.0,41.3277,41.3358,41.3035,41.3277,44278.0
2017-09-05 12:55:00,51.23,51.23,51.18,51.22,29161.0,41.3358,41.3358,41.2954,41.3277,29161.0
2017-09-05 13:00:00,51.21,51.21,51.05,51.09,61976.0,41.3196,41.3196,41.1905,41.2228,61976.0
2017-09-05 13:05:00,51.09,51.1,51.02,51.02,32174.0,41.2228,41.2309,41.1663,41.1663,32174.0
2017-09-05 13:10:00,51.02,51.06,50.99,51.0,57696.0,41.1663,41.1986,41.1421,41.1502,57696.0
2017-09-05 13:15:00,51.0,51.16,50.95,51.16,52310.0,41.1502,41.2793,41.1098,41.2793,52310.0
2017-09-05 13:20:00,51.16,51.21,51.14,51.21,47218.0,41.2793,41.3196,41.2632,41.3196,47218.0
2017-09-05 13:25:00,51.22,51.24,51.15,51.15,28711.0,41.3277,41.3438,41.2712,41.2712,28711.0
2017-09-05 13:30:00,51.15,51.16,51.09,51.1,47863.0,41.2712,41.2793,41.2228,41.2309,47863.0
2017-09-05 13:35:00,51.1,51.24,51.1,51.24,57464.0,41.2309,41.3438,41.2309,41.3438,57464.0
2017-09-05 13:40:00,51.23,51.27,51.2,51.21,29407.0,41.3358,41.368,41.3116,41.3196,29407.0
2017-09-05 13:45:00,51.21,51.26,51.2,51.23,45695.0,41.3196,41.36,41.3116,41.3358,45695.0
2017-09-05 13:50:00,51.23,51.31,51.22,51.3,45634.0,41.3358,41.4003,41.3277,41.3922,45634.0
2017-09-05 13:55:00,51.3,51.3,51.25,51.3,45217.0,41.3922,41.3922,41.3519,41.3922,45217.0
2017-09-05 14:00:00,51.3,51.35,51.27,51.34,54811.0,41.3922,41.4326,41.368,41.4245,54811.0
2017-09-05 14:05:00,51.33,51.34,51.29,51.33,33470.0,41.4165,41.4245,41.3842,41.4165,33470.0
2017-09-05 14:10:00,51.34,51.36,51.33,51.33,48655.0,41.4245,41.4407,41.4165,41.4165,48655.0
2017-09-05 14:15:00,51.33,51.35,51.3,51.34,36770.0,41.4165,41.4326,41.3922,41.4245,36770.0
2017-09-05 14:20:00,51.33,51.38,51.32,51.32,84915.0,41.4165,41.4568,41.4084,41.4084,84915.0
2017-09-05 14:25:00,51.32,51.39,51.31,51.36,32564.0,41.4084,41.4649,41.4003,41.4407,32564.0
2017-09-05 14:30:00,51.35,51.39,51.33,51.33,27816.0,41.4326,41.4649,41.4165,41.4165,27816.0
2017-09-05 14:35:00,51.34,51.36,51.31,51.34,34382.0,41.4245,41.4407,41.4003,41.4245,34382.0
2017-09-05 14:40:00,51.35,51.37,51.29,51.37,61883.0,41.4326,41.4487,41.3842,41.4487,61883.0
2017-09-05 14:45:00,51.38,51.4,51.27,51.28,59599.0,41.4568,41.4729,41.368,41.3761,59599.0
2017-09-05 14:50:00,51.27,51.28,51.22,51.23,50242.0,41.368,41.3761,41.3277,41.3358,50242.0
2017-09-05 14:55:00,51.22,51.23,51.16,51.19,36399.0,41.3277,41.3358,41.2793,41.3035,36399.0
2017-09-05 15:00:00,51.19,51.21,51.13,51.15,58978.0,41.3035,41.3196,41.2551,41.2712,58978.0
2017-09-05 15:05:00,51.15,51.16,51.07,51.16,59404.0,41.2712,41.2793,41.2067,41.2793,59404.0
2017-09-05 15:10:00,51.16,51.19,51.13,51.19,29516.0,41.2793,41.3035,41.2551,41.3035,29516.0
2017-09-05 15:15:00,51.19,51.21,51.1,51.1,50381.0,41.3035,41.3196,41.2309,41.2309,50381.0
2017-09-05 15:20:00,51.11,51.11,51.05,51.06,43213.0,41.2389,41.2389,41.1905,41.1986,43213.0
2017-09-05 15:25:00,51.07,51.11,51.04,51.11,65231.0,41.2067,41.2389,41.1825,41.2389,65231.0
2017-09-05 15:30:00,51.11,51.18,51.11,51.18,59458.0,41.2389,41.2954,41.2389,41.2954,59458.0
2017-09-05 15:35:00,51.19,51.19,51.09,51.09,58822.0,41.3035,41.3035,41.2228,41.2228,58822.0
2017-09-05 15:40:00,51.09,51.11,51.05,51.11,96627.0,41.2228,41.2389,41.1905,41.2389,96627.0
2017-09-05 15:45:00,51.12,51.19,51.1,51.18,102086.0,41.247,41.3035,41.2309,41.2954,102086.0
2017-09-05 15:50:00,51.18,51.19,51.09,51.14,134202.0,41.2954,41.3035,41.2228,41.2632,134202.0
2017-09-05 15:55:00,51.14,51.21,51.13,51.21,248236.0,41.2632,41.3196,41.2551,41.3196,248236.0
2017-09-06 09:30:00,51.49,51.49,51.31,51.31,60062.0,41.5456,41.5456,41.4003,41.4003,60062.0
2017-09-06 09:35:00,51.33,51.34,51.24,51.33,45613.0,41.4165,41.4245,41.3438,41.4165,45613.0
2017-09-06 09:40:00,51.33,51.33,51.26,51.3,29089.0,41.4165,41.4165,41.36,41.3922,29089.0
2017-09-06 09:45:00,51.31,51.43,51.31,51.38,53583.0,41.4003,41.4971,41.4003,41.4568,53583.0
2017-09-06 09:50:00,51.38,51.4,51.34,51.38,23487.0,41.4568,41.4729,41.4245,41.4568,23487.0
2017-09-06 09:55:00,51.37,51.39,51.34,51.36,17555.0,41.4487,41.4649,41.4245,41.4407,17555.0
2017-09-06 10:00:00,51.37,51.41,51.35,51.41,24059.0,41.4487,41.481,41.4326,41.481,24059.0
2017-09-06 10:05:00,51.41,51.47,51.4,51.41,31008.0,41.481,41.5294,41.4729,41.481,31008.0
2017-09-06 10:10:00,51.42,51.46,51.37,51.4,83897.0,41.4891,41.5213,41.4487,41.4729,83897.0
2017-09-06 10:15:00,51.41,51.44,51.38,51.39,51335.0,41.481,41.5052,41.4568,41.4649,51335.0
2017-09-06 10:20:00,51.39,51.41,51.38,51.39,74402.0,41.4649,41.481,41.4568,41.4649,74402.0
2017-09-06 10:25:00,51.38,51.41,51.35,51.36,56163.0,41.4568,41.481,41.4326,41.4407,56163.0
2017-09-06 10:30:00,51.36,51.36,51.31,51.35,68731.0,41.4407,41.4407,41.4003,41.4326,68731.0
2017-09-06 10:35:00,51.34,51.36,51.29,51.31,21183.0,41.4245,41.4407,41.3842,41.4003,21183.0
2017-09-06 10:40:00,51.32,51.33,51.27,51.31,17514.0,41.4084,41.4165,41.368,41.4003,17514.0
2017-09-06 10:45:00,51.32,51.33,51.19,51.29,40801.0,41.4084,41.4165,41.3035,41.3842,40801.0
2017-09-06 10:50:00,51.29,51.29,51.22,51.24,18871.0,41.3842,41.3842,41.3277,41.3438,18871.0
2017-09-06 10:55:00,51.24,51.26,51.19,51.22,27954.0,41.3438,41.36,41.3035,41.3277,27954.0
2017-09-06 11:00:00,51.21,51.24,51.21,51.23,10585.0,41.3196,41.3438,41.3196,41.3358,10585.0
2017-09-06 11:05:00,51.23,51.23,51.14,51.14,40207.0,41.3358,41.3358,41.2632,41.2632,40207.0
2017-09-06 11:10:00,51.14,51.15,51.08,51.12,54367.0,41.2632,41.2712,41.2147,41.247,54367.0
2017-09-06 11:15:00,51.13,51.18,51.13,51.17,14810.0,41.2551,41.2954,41.2551,41.2874,14810.0
2017-09-06 11:20:00,51.17,51.18,51.16,51.17,20591.0,41.2874,41.2954,41.2793,41.2874,20591.0
2017-09-06 11:25:00,51.18,51.19,51.17,51.18,27591.0,41.2954,41.3035,41.2874,41.2954,27591.0
2017-09-06 11:30:00,51.17,51.19,51.15,51.18,20181.0,41.2874,41.3035,41.2712,41.2954,20181.0
2017-09-06 11:35:00,51.17,51.18,51.16,51.17,5071.0,41.2874,41.2954,41.2793,41.2874,5071.0
2017-09-06 11:40:00,51.18,51.18,51.07,51.07,24535.0,41.2954,41.2954,41.2067,41.2067,24535.0
2017-09-06 11:45:00,51.07,51.08,51.03,51.04,19090.0,41.2067,41.2147,41.1744,41.1825,19090.0
2017-09-06 11:50:00,51.03,51.04,50.97,50.97,17880.0,41.1744,41.1825,41.126,41.126,17880.0
2017-09-06 11:55:00,50.96,51.09,50.96,51.05,64074.0,41.1179,41.2228,41.1179,41.1905,64074.0
2017-09-06 12:00:00,51.06,51.07,50.97,50.98,11607.0,41.1986,41.2067,41.126,41.1341,11607.0
2017-09-06 12:05:00,50.98,51.05,50.98,51.05,10188.0,41.1341,41.1905,41.1341,41.1905,10188.0
2017-09-06 12:10:00,51.05,51.09,51.04,51.08,14223.0,41.1905,41.2228,41.1825,41.2147,14223.0
2017-09-06 12:15:00,51.09,51.12,51.07,51.12,12179.0,41.2228,41.247,41.2067,41.247,12179.0
2017-09-06 12:20:00,51.12,51.14,51.1,51.14,32451.0,41.247,41.2632,41.2309,41.2632,32451.0
2017-09-06 12:25:00,51.13,51.15,51.11,51.14,9467.0,41.2551,41.2712,41.2389,41.2632,9467.0
2017-09-06 12:30:00,51.13,51.13,51.09,51.1,6745.0,41.2551,41.2551,41.2228,41.2309,6745.0
2017-09-06 12:35:00,51.1,51.15,51.09,51.14,17227.0,41.2309,41.2712,41.2228,41.2632,17227.0
2017-09-06 12:40:00,51.14,51.16,51.14,51.15,4051.0,41.2632,41.2793,41.2632,41.2712,4051.0
2017-09-06 12:45:00,51.16,51.18,51.14,51.16,15721.0,41.2793,41.2954,41.2632,41.2793,15721.0
2017-09-06 12:50:00,51.17,51.21,51.17,51.21,12342.0,41.2874,41.3196,41.2874,41.3196,12342.0
2017-09-06 12:55:00,51.21,51.29,51.2,51.27,35960.0,41.3196,41.3842,41.3116,41.368,35960.0
2017-09-06 13:00:00,51.28,51.42,51.28,51.41,37963.0,41.3761,41.4891,41.3761,41.481,37963.0
2017-09-06 13:05:00,51.41,51.45,51.41,51.42,16477.0,41.481,41.5133,41.481,41.4891,16477.0
2017-09-06 13:10:00,51.43,51.46,51.42,51.43,9812.0,41.4971,41.5213,41.4891,41.4971,9812.0
2017-09-06 13:15:00,51.43,51.43,51.38,51.39,33386.0,41.4971,41.4971,41.4568,41.4649,33386.0
2017-09-06 13:20:00,51.38,51.39,51.36,51.39,63875.0,41.4568,41.4649,41.4407,41.4649,63875.0
2017-09-06 13:25:00,51.38,51.39,51.32,51.34,42041.0,41.4568,41.4649,41.4084,41.4245,42041.0
2017-09-06 13:30:00,51.34,51.35,51.32,51.33,8488.0,41.4245,41.4326,41.4084,41.4165,8488.0
2017-09-06 13:35:00,51.33,51.33,51.26,51.32,30930.0,41.4165,41.4165,41.36,41.4084,30930.0
2017-09-06 13:40:00,51.31,51.32,51.27,51.3,17844.0,41.4003,41.4084,41.368,41.3922,17844.0
2017-09-06 13:45:00,51.31,51.33,51.3,51.32,19817.0,41.4003,41.4165,41.3922,41.4084,19817.0
2017-09-06 13:50:00,51.32,51.33,51.31,51.32,13534.0,41.4084,41.4165,41.4003,41.4084,13534.0
2017-09-06 13:55:00,51.31,51.32,51.28,51.3,10302.0,41.4003,41.4084,41.3761,41.3922,10302.0
2017-09-06 14:00:00,51.3,51.35,51.3,51.35,19053.0,41.3922,41.4326,41.3922,41.4326,19053.0
2017-09-06 14:05:00,51.35,51.37,51.33,51.33,18725.0,41.4326,41.4487,41.4165,41.4165,18725.0
2017-09-06 14:10:00,51.34,51.39,51.33,51.36,17304.0,41.4245,41.4649,41.4165,41.4407,17304.0
2017-09-06 14:15:00,51.36,51.37,51.33,51.33,18586.0,41.4407,41.4487,41.4165,41.4165,18586.0
2017-09-06 14:20:00,51.34,51.39,51.33,51.38,25997.0,41.4245,41.4649,41.4165,41.4568,25997.0
2017-09-06 14:25:00,51.38,51.41,51.37,51.4,46262.0,41.4568,41.481,41.4487,41.4729,46262.0
2017-09-06 14:30:00,51.4,51.4,51.33,51.38,143290.0,41.4729,41.4729,41.4165,41.4568,143290.0
2017-09-06 14:35:00,51.38,51.39,51.37,51.39,15662.0,41.4568,41.4649,41.4487,41.4649,15662.0
2017-09-06 14:40:00,51.39,51.39,51.33,51.34,16784.0,41.4649,41.4649,41.4165,41.4245,16784.0
2017-09-06 14:45:00,51.35,51.37,51.33,51.33,22432.0,41.4326,41.4487,41.4165,41.4165,22432.0
2017-09-06 14:50:00,51.33,51.33,51.31,51.32,16847.0,41.4165,41.4165,41.4003,41.4084,16847.0
2017-09-06 14:55:00,51.32,51.33,51.31,51.32,22061.0,41.4084,41.4165,41.4003,41.4084,22061.0
2017-09-06 15:00:00,51.32,51.33,51.28,51.3,19822.0,41.4084,41.4165,41.3761,41.3922,19822.0
2017-09-06 15:05:00,51.32,51.34,51.31,51.33,18750.0,41.4084,41.4245,41.4003,41.4165,18750.0
2017-09-06 15:10:00,51.34,51.34,51.31,51.32,13201.0,41.4245,41.4245,41.4003,41.4084,13201.0
2017-09-06 15:15:00,51.33,51.34,51.31,51.33,12996.0,41.4165,41.4245,41.4003,41.4165,12996.0
2017-09-06 15:20:00,51.34,51.38,51.33,51.38,23211.0,41.4245,41.4568,41.4165,41.4568,23211.0
2017-09-06 15:25:00,51.38,51.38,51.33,51.34,20689.0,41.4568,41.4568,41.4165,41.4245,20689.0
2017-09-06 15:30:00,51.34,51.34,51.3,51.31,19690.0,41.4245,41.4245,41.3922,41.4003,19690.0
2017-09-06 15:35:00,51.3,51.31,51.28,51.3,21551.0,41.3922,41.4003,41.3761,41.3922,21551.0
2017-09-06 15:40:00,51.3,51.32,51.3,51.3,45104.0,41.3922,41.4084,41.3922,41.3922,45104.0
2017-09-06 15:45:00,51.31,51.31,51.26,51.28,39526.0,41.4003,41.4003,41.36,41.3761,39526.0
2017-09-06 15:50:00,51.27,51.29,51.23,51.23,87004.0,41.368,41.3842,41.3358,41.3358,87004.0
2017-09-06 15:55:00,51.23,51.27,51.23,51.26,169730.0,41.3358,41.368,41.3358,41.36,169730.0
2017-09-07 09:30:00,51.26,51.36,51.08,51.08,76704.0,41.36,41.4407,41.2147,41.2147,76704.0
2017-09-07 09:35:00,51.08,51.08,50.78,50.88,141853.0,41.2147,41.2147,40.9727,41.0534,141853.0
2017-09-07 09:40:00,50.87,50.93,50.75,50.76,93706.0,41.0453,41.0937,40.9485,40.9565,93706.0
2017-09-07 09:45:00,50.76,50.82,50.65,50.72,132216.0,40.9565,41.005,40.8678,40.9243,132216.0
2017-09-07 09:50:00,50.71,50.71,50.59,50.7,74803.0,40.9162,40.9162,40.8194,40.9081,74803.0
2017-09-07 09:55:00,50.7,50.71,50.5,50.57,127120.0,40.9081,40.9162,40.7468,40.8032,127120.0
2017-09-07 10:00:00,50.57,50.57,50.33,50.33,168408.0,40.8032,40.8032,40.6096,40.6096,168408.0
2017-09-07 10:05:00,50.33,50.45,50.31,50.44,89764.0,40.6096,40.7064,40.5935,40.6983,89764.0
2017-09-07 10:10:00,50.44,50.47,50.32,50.41,57706.0,40.6983,40.7225,40.6015,40.6741,57706.0
2017-09-07 10:15:00,50.41,50.43,50.38,50.4,49470.0,40.6741,40.6903,40.6499,40.6661,49470.0
2017-09-07 10:20:00,50.4,50.42,50.33,50.34,113102.0,40.6661,40.6822,40.6096,40.6177,113102.0
2017-09-07 10:25:00,50.34,50.4,50.29,50.33,87274.0,40.6177,40.6661,40.5773,40.6096,87274.0
2017-09-07 10:30:00,50.33,50.35,50.29,50.31,113399.0,40.6096,40.6257,40.5773,40.5935,113399.0
2017-09-07 10:35:00,50.31,50.34,50.28,50.29,181884.0,40.5935,40.6177,40.5692,40.5773,181884.0
2017-09-07 10:40:00,50.29,50.51,50.26,50.51,94974.0,40.5773,40.7548,40.5531,40.7548,94974.0
2017-09-07 10:45:00,50.51,50.66,50.47,50.65,68665.0,40.7548,40.8759,40.7225,40.8678,68665.0
2017-09-07 10:50:00,50.65,50.72,50.62,50.72,36824.0,40.8678,40.9243,40.8436,40.9243,36824.0
2017-09-07 10:55:00,50.71,50.74,50.67,50.71,47357.0,40.9162,40.9404,40.8839,40.9162,47357.0
2017-09-07 11:00:00,50.71,50.78,50.7,50.74,35455.0,40.9162,40.9727,40.9081,40.9404,35455.0
2017-09-07 11:05:00,50.75,50.76,50.61,50.63,51960.0,40.9485,40.9565,40.8355,40.8516,51960.0
2017-09-07 11:10:00,50.63,50.66,50.61,50.62,24609.0,40.8516,40.8759,40.8355,40.8436,24609.0
2017-09-07 11:15:00,50.62,50.63,50.51,50.52,65157.0,40.8436,40.8516,40.7548,40.7629,65157.0
2017-09-07 11:20:00,50.52,50.54,50.49,50.5,59130.0,40.7629,40.779,40.7387,40.7468,59130.0
2017-09-07 11:25:00,50.5,50.51,50.3,50.3,64355.0,40.7468,40.7548,40.5854,40.5854,64355.0
2017-09-07 11:30:00,50.3,50.41,50.28,50.28,39102.0,40.5854,40.6741,40.5692,40.5692,39102.0
2017-09-07 11:35:00,50.28,50.31,50.23,50.31,88909.0,40.5692,40.5935,40.5289,40.5935,88909.0
2017-09-07 11:40:00,50.3,50.4,50.29,50.33,26791.0,40.5854,40.6661,40.5773,40.6096,26791.0
2017-09-07 11:45:00,50.33,50.38,50.31,50.32,22392.0,40.6096,40.6499,40.5935,40.6015,22392.0
2017-09-07 11:50:00,50.32,50.34,50.25,50.34,33275.0,40.6015,40.6177,40.545,40.6177,33275.0
2017-09-07 11:55:00,50.33,50.36,50.27,50.3,18526.0,40.6096,40.6338,40.5612,40.5854,18526.0
2017-09-07 12:00:00,50.3,50.35,50.26,50.33,20255.0,40.5854,40.6257,40.5531,40.6096,20255.0
2017-09-07 12:05:00,50.33,50.4,50.33,50.4,31991.0,40.6096,40.6661,40.6096,40.6661,31991.0
2017-09-07 12:10:00,50.4,50.42,50.36,50.41,23719.0,40.6661,40.6822,40.6338,40.6741,23719.0
2017-09-07 12:15:00,50.41,50.41,50.31,50.35,33578.0,40.6741,40.6741,40.5935,40.6257,33578.0
2017-09-07 12:20:00,50.35,50.35,50.29,50.33,32354.0,40.6257,40.6257,40.5773,40.6096,32354.0
2017-09-07 12:25:00,50.33,50.39,50.28,50.29,36209.0,40.6096,40.658,40.5692,40.5773,36209.0
2017-09-07 12:30:00,50.28,50.32,50.23,50.24,27462.0,40.5692,40.6015,40.5289,40.537,27462.0
2017-09-07 12:35:00,50.25,50.32,50.24,50.31,19364.0,40.545,40.6015,40.537,40.5935,19364.0
2017-09-07 12:40:00,50.32,50.35,50.31,50.34,10204.0,40.6015,40.6257,40.5935,40.6177,10204.0
2017-09-07 12:45:00,50.34,50.38,50.33,50.36,30586.0,40.6177,40.6499,40.6096,40.6338,30586.0
2017-09-07 12:50:00,50.36,50.37,50.33,50.36,16813.0,40.6338,40.6419,40.6096,40.6338,16813.0
2017-09-07 12:55:00,50.36,50.42,50.35,50.38,33573.0,40.6338,40.6822,40.6257,40.6499,33573.0
2017-09-07 13:00:00,50.37,50.39,50.35,50.37,42007.0,40.6419,40.658,40.6257,40.6419,42007.0
2017-09-07 13:05:00,50.37,50.39,50.35,50.38,37738.0,40.6419,40.658,40.6257,40.6499,37738.0
2017-09-07 13:10:00,50.38,50.4,50.36,50.37,27412.0,40.6499,40.6661,40.6338,40.6419,27412.0
2017-09-07 13:15:00,50.36,50.36,50.33,50.33,15290.0,40.6338,40.6338,40.6096,40.6096,15290.0
2017-09-07 13:20:00,50.33,50.34,50.28,50.3,16472.0,40.6096,40.6177,40.5692,40.5854,16472.0
2017-09-07 13:25:00,50.3,50.31,50.24,50.26,22689.0,40.5854,40.5935,40.537,40.5531,22689.0
2017-09-07 13:30:00,50.25,50.25,50.2,50.2,34544.0,40.545,40.545,40.5047,40.5047,34544.0
2017-09-07 13:35:00,50.21,50.3,50.2,50.3,41254.0,40.5128,40.5854,40.5047,40.5854,41254.0
2017-09-07 13:40:00,50.29,50.3,50.27,50.29,35047.0,40.5773,40.5854,40.5612,40.5773,35047.0
2017-09-07 13:45:00,50.3,50.3,50.21,50.22,71345.0,40.5854,40.5854,40.5128,40.5208,71345.0
2017-09-07 13:50:00,50.21,50.24,50.2,50.21,19052.0,40.5128,40.537,40.5047,40.5128,19052.0
2017-09-07 13:55:00,50.21,50.31,50.2,50.3,22157.0,40.5128,40.5935,40.5047,40.5854,22157.0
2017-09-07 14:00:00,50.3,50.31,50.24,50.26,14161.0,40.5854,40.5935,40.537,40.5531,14161.0
2017-09-07 14:05:00,50.26,50.26,50.21,50.25,21774.0,40.5531,40.5531,40.5128,40.545,21774.0
2017-09-07 14:10:00,50.25,50.26,50.2,50.23,24332.0,40.545,40.5531,40.5047,40.5289,24332.0
2017-09-07 14:15:00,50.24,50.26,50.22,50.26,19877.0,40.537,40.5531,40.5208,40.5531,19877.0
2017-09-07 14:20:00,50.25,50.31,50.25,50.3,40669.0,40.545,40.5935,40.545,40.5854,40669.0
2017-09-07 14:25:00,50.3,50.31,50.23,50.23,24480.0,40.5854,40.5935,40.5289,40.5289,24480.0
2017-09-07 14:30:00,50.24,50.26,50.21,50.25,34435.0,40.537,40.5531,40.5128,40.545,34435.0
2017-09-07 14:35:00,50.25,50.25,50.19,50.23,18504.0,40.545,40.545,40.4966,40.5289,18504.0
2017-09-07 14:40:00,50.23,50.25,50.22,50.25,24412.0,40.5289,40.545,40.5208,40.545,24412.0
2017-09-07 14:45:00,50.25,50.26,50.22,50.24,30067.0,40.545,40.5531,40.5208,40.537,30067.0
2017-09-07 14:50:00,50.24,50.3,50.22,50.27,22601.0,40.537,40.5854,40.5208,40.5612,22601.0
2017-09-07 14:55:00,50.27,50.28,50.25,50.26,14855.0,40.5612,40.5692,40.545,40.5531,14855.0
2017-09-07 15:00:00,50.26,50.29,50.21,50.22,46962.0,40.5531,40.5773,40.5128,40.5208,46962.0
2017-09-07 15:05:00,50.23,50.27,50.21,50.21,39686.0,40.5289,40.5612,40.5128,40.5128,39686.0
2017-09-07 15:10:00,50.22,50.26,50.21,50.24,34224.0,40.5208,40.5531,40.5128,40.537,34224.0
2017-09-07 15:15:00,50.23,50.24,50.21,50.21,21158.0,40.5289,40.537,40.5128,40.5128,21158.0
2017-09-07 15:20:00,50.22,50.22,50.18,50.18,39014.0,40.5208,40.5208,40.4886,40.4886,39014.0
2017-09-07 15:25:00,50.19,50.2,50.17,50.19,40167.0,40.4966,40.5047,40.4805,40.4966,40167.0
2017-09-07 15:30:00,50.19,50.22,50.18,50.21,71282.0,40.4966,40.5208,40.4886,40.5128,71282.0
2017-09-07 15:35:00,50.2,50.23,50.17,50.2,64364.0,40.5047,40.5289,40.4805,40.5047,64364.0
2017-09-07 15:40:00,50.19,50.23,50.15,50.23,116182.0,40.4966,40.5289,40.4644,40.5289,116182.0
2017-09-07 15:45:00,50.23,50.25,50.2,50.2,110887.0,40.5289,40.545,40.5047,40.5047,110887.0
2017-09-07 15:50:00,50.21,50.23,50.19,50.23,119635.0,40.5128,40.5289,40.4966,40.5289,119635.0
2017-09-07 15:55:00,50.22,50.28,50.2,50.27,265420.0,40.5208,40.5692,40.5047,40.5612,265420.0
2017-09-08 09:30:00,50.33,50.33,50.15,50.31,73960.0,40.6096,40.6096,40.4644,40.5935,73960.0
2017-09-08 09:35:00,50.32,50.63,50.31,50.63,111035.0,40.6015,40.8516,40.5935,40.8516,111035.0
2017-09-08 09:40:00,50.64,50.69,50.46,50.53,64052.0,40.8597,40.9001,40.7145,40.771,64052.0
2017-09-08 09:45:00,50.54,50.67,50.54,50.65,75172.0,40.779,40.8839,40.779,40.8678,75172.0
2017-09-08 09:50:00,50.65,50.69,50.61,50.64,48393.0,40.8678,40.9001,40.8355,40.8597,48393.0
2017-09-08 09:55:00,50.64,50.67,50.59,50.62,47068.0,40.8597,40.8839,40.8194,40.8436,47068.0
2017-09-08 10:00:00,50.61,50.79,50.6,50.77,39315.0,40.8355,40.9807,40.8274,40.9646,39315.0
2017-09-08 10:05:00,50.78,50.81,50.65,50.73,87106.0,40.9727,40.9969,40.8678,40.9323,87106.0
2017-09-08 10:10:00,50.72,50.76,50.64,50.75,84256.0,40.9243,40.9565,40.8597,40.9485,84256.0
2017-09-08 10:15:00,50.75,50.79,50.68,50.68,90994.0,40.9485,40.9807,40.892,40.892,90994.0
2017-09-08 10:20:00,50.67,50.76,50.66,50.76,31380.0,40.8839,40.9565,40.8759,40.9565,31380.0
2017-09-08 10:25:00,50.76,50.84,50.73,50.81,65384.0,40.9565,41.0211,40.9323,40.9969,65384.0
2017-09-08 10:30:00,50.82,50.82,50.71,50.77,53415.0,41.005,41.005,40.9162,40.9646,53415.0
2017-09-08 10:35:00,50.78,50.84,50.76,50.83,34681.0,40.9727,41.0211,40.9565,41.013,34681.0
2017-09-08 10:40:00,50.82,50.93,50.8,50.92,92909.0,41.005,41.0937,40.9888,41.0856,92909.0
2017-09-08 10:45:00,50.93,50.93,50.83,50.87,86436.0,41.0937,41.0937,41.013,41.0453,86436.0
2017-09-08 10:50:00,50.87,50.88,50.83,50.84,31898.0,41.0453,41.0534,41.013,41.0211,31898.0
2017-09-08 10:55:00,50.83,50.85,50.79,50.81,91832.0,41.013,41.0292,40.9807,40.9969,91832.0
2017-09-08 11:00:00,50.82,50.91,50.8,50.86,177834.0,41.005,41.0776,40.9888,41.0372,177834.0
2017-09-08 11:05:00,50.85,50.87,50.8,50.87,25050.0,41.0292,41.0453,40.9888,41.0453,25050.0
2017-09-08 11:10:00,50.87,50.87,50.65,50.65,39850.0,41.0453,41.0453,40.8678,40.8678,39850.0
2017-09-08 11:15:00,50.65,50.65,50.55,50.61,41174.0,40.8678,40.8678,40.7871,40.8355,41174.0
2017-09-08 11:20:00,50.61,50.67,50.58,50.65,34890.0,40.8355,40.8839,40.8113,40.8678,34890.0
2017-09-08 11:25:00,50.65,50.67,50.55,50.57,26046.0,40.8678,40.8839,40.7871,40.8032,26046.0
2017-09-08 11:30:00,50.56,50.63,50.55,50.55,24469.0,40.7952,40.8516,40.7871,40.7871,24469.0
2017-09-08 11:35:00,50.56,50.59,50.54,50.54,30677.0,40.7952,40.8194,40.779,40.779,30677.0
2017-09-08 11:40:00,50.55,50.58,50.54,50.55,17769.0,40.7871,40.8113,40.779,40.7871,17769.0
2017-09-08 11:45:00,50.54,50.6,50.53,50.59,65660.0,40.779,40.8274,40.771,40.8194,65660.0
2017-09-08 11:50:00,50.6,50.67,50.6,50.62,102349.0,40.8274,40.8839,40.8274,40.8436,102349.0
2017-09-08 11:55:00,50.62,50.63,50.59,50.6,31899.0,40.8436,40.8516,40.8194,40.8274,31899.0
2017-09-08 12:00:00,50.59,50.64,50.57,50.63,36625.0,40.8194,40.8597,40.8032,40.8516,36625.0
2017-09-08 12:05:00,50.63,50.66,50.59,50.66,44944.0,40.8516,40.8759,40.8194,40.8759,44944.0
2017-09-08 12:10:00,50.66,50.66,50.63,50.63,18076.0,40.8759,40.8759,40.8516,40.8516,18076.0
2017-09-08 12:15:00,50.63,50.69,50.63,50.68,20376.0,40.8516,40.9001,40.8516,40.892,20376.0
2017-09-08 12:20:00,50.68,50.71,50.67,50.71,46849.0,40.892,40.9162,40.8839,40.9162,46849.0
2017-09-08 12:25:00,50.71,50.71,50.66,50.69,45353.0,40.9162,40.9162,40.8759,40.9001,45353.0
2017-09-08 12:30:00,50.69,50.71,50.67,50.69,20215.0,40.9001,40.9162,40.8839,40.9001,20215.0
2017-09-08 12:35:00,50.69,50.69,50.67,50.68,35777.0,40.9001,40.9001,40.8839,40.892,35777.0
2017-09-08 12:40:00,50.68,50.68,50.63,50.64,55049.0,40.892,40.892,40.8516,40.8597,55049.0
2017-09-08 12:45:00,50.65,50.68,50.65,50.65,21967.0,40.8678,40.892,40.8678,40.8678,21967.0
2017-09-08 12:50:00,50.66,50.7,50.65,50.69,18703.0,40.8759,40.9081,40.8678,40.9001,18703.0
2017-09-08 12:55:00,50.7,50.71,50.68,50.7,15889.0,40.9081,40.9162,40.892,40.9081,15889.0
2017-09-08 13:00:00,50.7,50.7,50.63,50.63,18999.0,40.9081,40.9081,40.8516,40.8516,18999.0
2017-09-08 13:05:00,50.63,50.64,50.59,50.6,17414.0,40.8516,40.8597,40.8194,40.8274,17414.0
2017-09-08 13:10:00,50.6,50.61,50.58,50.58,18456.0,40.8274,40.8355,40.8113,40.8113,18456.0
2017-09-08 13:15:00,50.58,50.59,50.56,50.57,10399.0,40.8113,40.8194,40.7952,40.8032,10399.0
2017-09-08 13:20:00,50.56,50.57,50.54,50.54,22043.0,40.7952,40.8032,40.779,40.779,22043.0
2017-09-08 13:25:00,50.54,50.56,50.53,50.55,11103.0,40.779,40.7952,40.771,40.7871,11103.0
2017-09-08 13:30:00,50.54,50.57,50.53,50.57,12319.0,40.779,40.8032,40.771,40.8032,12319.0
2017-09-08 13:35:00,50.57,50.62,50.56,50.62,30781.0,40.8032,40.8436,40.7952,40.8436,30781.0
2017-09-08 13:40:00,50.61,50.62,50.6,50.61,31729.0,40.8355,40.8436,40.8274,40.8355,31729.0
2017-09-08 13:45:00,50.61,50.61,50.58,50.61,20372.0,40.8355,40.8355,40.8113,40.8355,20372.0
2017-09-08 13:50:00,50.61,50.62,50.58,50.6,17891.0,40.8355,40.8436,40.8113,40.8274,17891.0
2017-09-08 13:55:00,50.6,50.63,50.59,50.63,18237.0,40.8274,40.8516,40.8194,40.8516,18237.0
2017-09-08 14:00:00,50.63,50.67,50.61,50.66,31318.0,40.8516,40.8839,40.8355,40.8759,31318.0
2017-09-08 14:05:00,50.66,50.7,50.66,50.68,81246.0,40.8759,40.9081,40.8759,40.892,81246.0
2017-09-08 14:10:00,50.68,50.74,50.66,50.74,61759.0,40.892,40.9404,40.8759,40.9404,61759.0
2017-09-08 14:15:00,50.74,50.76,50.7,50.7,31290.0,40.9404,40.9565,40.9081,40.9081,31290.0
2017-09-08 14:20:00,50.7,50.72,50.67,50.69,27023.0,40.9081,40.9243,40.8839,40.9001,27023.0
2017-09-08 14:25:00,50.69,50.72,50.69,50.7,52461.0,40.9001,40.9243,40.9001,40.9081,52461.0
2017-09-08 14:30:00,50.71,50.72,50.7,50.72,75128.0,40.9162,40.9243,40.9081,40.9243,75128.0
2017-09-08 14:35:00,50.72,50.73,50.65,50.68,55014.0,40.9243,40.9323,40.8678,40.892,55014.0
2017-09-08 14:40:00,50.69,50.7,50.64,50.64,24178.0,40.9001,40.9081,40.8597,40.8597,24178.0
2017-09-08 14:45:00,50.65,50.67,50.64,50.64,22510.0,40.8678,40.8839,40.8597,40.8597,22510.0
2017-09-08 14:50:00,50.64,50.65,50.59,50.62,63655.0,40.8597,40.8678,40.8194,40.8436,63655.0
2017-09-08 14:55:00,50.62,50.63,50.61,50.62,15684.0,40.8436,40.8516,40.8355,40.8436,15684.0
2017-09-08 15:00:00,50.61,50.63,50.59,50.59,39435.0,40.8355,40.8516,40.8194,40.8194,39435.0
2017-09-08 15:05:00,50.59,50.62,50.57,50.62,32364.0,40.8194,40.8436,40.8032,40.8436,32364.0
2017-09-08 15:10:00,50.62,50.62,50.49,50.53,44498.0,40.8436,40.8436,40.7387,40.771,44498.0
2017-09-08 15:15:00,50.53,50.54,50.51,50.52,31887.0,40.771,40.779,40.7548,40.7629,31887.0
2017-09-08 15:20:00,50.52,50.54,50.51,50.54,37252.0,40.7629,40.779,40.7548,40.779,37252.0
2017-09-08 15:25:00,50.54,50.54,50.48,50.48,35761.0,40.779,40.779,40.7306,40.7306,35761.0
2017-09-08 15:30:00,50.48,50.49,50.43,50.45,68206.0,40.7306,40.7387,40.6903,40.7064,68206.0
2017-09-08 15:35:00,50.45,50.46,50.4,50.44,67764.0,40.7064,40.7145,40.6661,40.6983,67764.0
2017-09-08 15:40:00,50.43,50.45,50.4,50.44,83507.0,40.6903,40.7064,40.6661,40.6983,83507.0
2017-09-08 15:45:00,50.44,50.46,50.38,50.4,117880.0,40.6983,40.7145,40.6499,40.6661,117880.0
2017-09-08 15:50:00,50.39,50.42,50.36,50.41,178229.0,40.658,40.6822,40.6338,40.6741,178229.0
2017-09-08 15:55:00,50.41,50.45,50.39,50.43,338678.0,40.6741,40.7064,40.658,40.6903,338678.0
2017-09-11 09:30:00,50.92,51.16,50.91,51.16,52010.0,41.0856,41.2793,41.0776,41.2793,52010.0
2017-09-11 09:35:00,51.15,51.19,51.0,51.12,283610.0,41.2712,41.3035,41.1502,41.247,283610.0
2017-09-11 09:40:00,51.12,51.12,51.01,51.04,24964.0,41.247,41.247,41.1583,41.1825,24964.0
2017-09-11 09:45:00,51.05,51.05,50.94,51.01,48351.0,41.1905,41.1905,41.1018,41.1583,48351.0
2017-09-11 09:50:00,51.01,51.12,51.0,51.04,41177.0,41.1583,41.247,41.1502,41.1825,41177.0
2017-09-11 09:55:00,51.03,51.13,51.02,51.05,32041.0,41.1744,41.2551,41.1663,41.1905,32041.0
2017-09-11 10:00:00,51.06,51.09,51.02,51.04,35898.0,41.1986,41.2228,41.1663,41.1825,35898.0
2017-09-11 10:05:00,51.03,51.16,51.03,51.14,35023.0,41.1744,41.2793,41.1744,41.2632,35023.0
2017-09-11 10:10:00,51.13,51.2,51.12,51.16,35221.0,41.2551,41.3116,41.247,41.2793,35221.0
2017-09-11 10:15:00,51.16,51.19,51.12,51.19,28759.0,41.2793,41.3035,41.247,41.3035,28759.0
2017-09-11 10:20:00,51.19,51.24,51.18,51.19,21061.0,41.3035,41.3438,41.2954,41.3035,21061.0
2017-09-11 10:25:00,51.19,51.21,51.15,51.18,20363.0,41.3035,41.3196,41.2712,41.2954,20363.0
2017-09-11 10:30:00,51.18,51.28,51.17,51.28,41900.0,41.2954,41.3761,41.2874,41.3761,41900.0
2017-09-11 10:35:00,51.28,51.28,51.12,51.14,33152.0,41.3761,41.3761,41.247,41.2632,33152.0
2017-09-11 10:40:00,51.14,51.17,51.13,51.14,35085.0,41.2632,41.2874,41.2551,41.2632,35085.0
2017-09-11 10:45:00,51.14,51.19,51.14,51.18,55393.0,41.2632,41.3035,41.2632,41.2954,55393.0
2017-09-11 10:50:00,51.17,51.24,51.17,51.23,18509.0,41.2874,41.3438,41.2874,41.3358,18509.0
2017-09-11 10:55:00,51.23,51.3,51.22,51.23,29895.0,41.3358,41.3922,41.3277,41.3358,29895.0
2017-09-11 11:00:00,51.24,51.26,51.19,51.23,48406.0,41.3438,41.36,41.3035,41.3358,48406.0
2017-09-11 11:05:00,51.24,51.27,51.2,51.27,38426.0,41.3438,41.368,41.3116,41.368,38426.0
2017-09-11 11:10:00,51.27,51.29,51.25,51.28,19109.0,41.368,41.3842,41.3519,41.3761,19109.0
2017-09-11 11:15:00,51.28,51.36,51.27,51.34,35011.0,41.3761,41.4407,41.368,41.4245,35011.0
2017-09-11 11:20:00,51.34,51.37,51.32,51.37,102225.0,41.4245,41.4487,41.4084,41.4487,102225.0
2017-09-11 11:25:00,51.36,51.38,51.3,51.3,20593.0,41.4407,41.4568,41.3922,41.3922,20593.0
2017-09-11 11:30:00,51.3,51.36,51.29,51.32,27920.0,41.3922,41.4407,41.3842,41.4084,27920.0
2017-09-11 11:35:00,51.32,51.36,51.31,51.32,26751.0,41.4084,41.4407,41.4003,41.4084,26751.0
2017-09-11 11:40:00,51.33,51.34,51.3,51.33,23563.0,41.4165,41.4245,41.3922,41.4165,23563.0
2017-09-11 11:45:00,51.33,51.34,51.31,51.32,24340.0,41.4165,41.4245,41.4003,41.4084,24340.0
2017-09-11 11:50:00,51.32,51.37,51.31,51.35,20825.0,41.4084,41.4487,41.4003,41.4326,20825.0
2017-09-11 11:55:00,51.36,51.38,51.33,51.34,24602.0,41.4407,41.4568,41.4165,41.4245,24602.0
2017-09-11 12:00:00,51.34,51.35,51.3,51.3,23609.0,41.4245,41.4326,41.3922,41.3922,23609.0
2017-09-11 12:05:00,51.31,51.32,51.27,51.29,14307.0,41.4003,41.4084,41.368,41.3842,14307.0
2017-09-11 12:10:00,51.29,51.33,51.27,51.33,19383.0,41.3842,41.4165,41.368,41.4165,19383.0
2017-09-11 12:15:00,51.33,51.38,51.32,51.38,29844.0,41.4165,41.4568,41.4084,41.4568,29844.0
2017-09-11 12:20:00,51.39,51.39,51.36,51.37,13800.0,41.4649,41.4649,41.4407,41.4487,13800.0
2017-09-11 12:25:00,51.37,51.49,51.37,51.48,53276.0,41.4487,41.5456,41.4487,41.5375,53276.0
2017-09-11 12:30:00,51.48,51.54,51.47,51.54,30832.0,41.5375,41.5859,41.5294,41.5859,30832.0
2017-09-11 12:35:00,51.54,51.55,51.45,51.47,24170.0,41.5859,41.594,41.5133,41.5294,24170.0
2017-09-11 12:40:00,51.47,51.56,51.46,51.48,29899.0,41.5294,41.602,41.5213,41.5375,29899.0
2017-09-11 12:45:00,51.48,51.51,51.46,51.47,18333.0,41.5375,41.5617,41.5213,41.5294,18333.0
2017-09-11 12:50:00,51.47,51.47,51.43,51.45,18035.0,41.5294,41.5294,41.4971,41.5133,18035.0
2017-09-11 12:55:00,51.45,51.46,51.44,51.46,22796.0,41.5133,41.5213,41.5052,41.5213,22796.0
2017-09-11 13:00:00,51.46,51.48,51.39,51.45,120661.0,41.5213,41.5375,41.4649,41.5133,120661.0
2017-09-11 13:05:00,51.45,51.48,51.43,51.45,26998.0,41.5133,41.5375,41.4971,41.5133,26998.0
2017-09-11 13:10:00,51.45,51.49,51.45,51.47,52331.0,41.5133,41.5456,41.5133,41.5294,52331.0
2017-09-11 13:15:00,51.47,51.51,51.45,51.48,23950.0,41.5294,41.5617,41.5133,41.5375,23950.0
2017-09-11 13:20:00,51.48,51.49,51.46,51.49,18521.0,41.5375,41.5456,41.5213,41.5456,18521.0
2017-09-11 13:25:00,51.48,51.51,51.46,51.47,25496.0,41.5375,41.5617,41.5213,41.5294,25496.0
2017-09-11 13:30:00,51.47,51.52,51.46,51.48,27816.0,41.5294,41.5698,41.5213,41.5375,27816.0
2017-09-11 13:35:00,51.48,51.49,51.46,51.48,28534.0,41.5375,41.5456,41.5213,41.5375,28534.0
2017-09-11 13:40:00,51.48,51.51,51.48,51.51,15180.0,41.5375,41.5617,41.5375,41.5617,15180.0
2017-09-11 13:45:00,51.51,51.52,51.48,51.48,19946.0,41.5617,41.5698,41.5375,41.5375,19946.0
2017-09-11 13:50:00,51.48,51.5,51.46,51.47,12381.0,41.5375,41.5536,41.5213,41.5294,12381.0
2017-09-11 13:55:00,51.47,51.5,51.45,51.49,18228.0,41.5294,41.5536,41.5133,41.5456,18228.0
2017-09-11 14:00:00,51.5,51.51,51.47,51.48,25951.0,41.5536,41.5617,41.5294,41.5375,25951.0
2017-09-11 14:05:00,51.48,51.5,51.46,51.47,18107.0,41.5375,41.5536,41.5213,41.5294,18107.0
2017-09-11 14:10:00,51.46,51.49,51.45,51.48,55628.0,41.5213,41.5456,41.5133,41.5375,55628.0
2017-09-11 14:15:00,51.47,51.5,51.46,51.47,33520.0,41.5294,41.5536,41.5213,41.5294,33520.0
2017-09-11 14:20:00,51.47,51.47,51.43,51.45,68009.0,41.5294,41.5294,41.4971,41.5133,68009.0
2017-09-11 14:25:00,51.44,51.48,51.44,51.46,27977.0,41.5052,41.5375,41.5052,41.5213,27977.0
2017-09-11 14:30:00,51.46,51.52,51.45,51.52,41598.0,41.5213,41.5698,41.5133,41.5698,41598.0
2017-09-11 14:35:00,51.51,51.54,51.46,51.48,80882.0,41.5617,41.5859,41.5213,41.5375,80882.0
2017-09-11 14:40:00,51.49,51.49,51.45,51.48,31991.0,41.5456,41.5456,41.5133,41.5375,31991.0
2017-09-11 14:45:00,51.48,51.5,51.46,51.48,25899.0,41.5375,41.5536,41.5213,41.5375,25899.0
2017-09-11 14:50:00,51.48,51.5,51.47,51.5,31398.0,41.5375,41.5536,41.5294,41.5536,31398.0
2017-09-11 14:55:00,51.5,51.5,51.45,51.46,35246.0,41.5536,41.5536,41.5133,41.5213,35246.0
2017-09-11 15:00:00,51.46,51.49,51.45,51.48,37920.0,41.5213,41.5456,41.5133,41.5375,37920.0
2017-09-11 15:05:00,51.48,51.49,51.46,51.46,19603.0,41.5375,41.5456,41.5213,41.5213,19603.0
2017-09-11 15:10:00,51.45,51.49,51.44,51.48,48767.0,41.5133,41.5456,41.5052,41.5375,48767.0
2017-09-11 15:15:00,51.48,51.51,51.48,51.51,31460.0,41.5375,41.5617,41.5375,41.5617,31460.0
2017-09-11 15:20:00,51.51,51.51,51.49,51.51,36055.0,41.5617,41.5617,41.5456,41.5617,36055.0
2017-09-11 15:25:00,51.51,51.53,51.48,51.5,82395.0,41.5617,41.5778,41.5375,41.5536,82395.0
2017-09-11 15:30:00,51.5,51.5,51.47,51.48,59056.0,41.5536,41.5536,41.5294,41.5375,59056.0
2017-09-11 15:35:00,51.48,51.51,51.48,51.5,104670.0,41.5375,41.5617,41.5375,41.5536,104670.0
2017-09-11 15:40:00,51.5,51.52,51.49,51.5,69854.0,41.5536,41.5698,41.5456,41.5536,69854.0
2017-09-11 15:45:00,51.5,51.51,51.47,51.49,116079.0,41.5536,41.5617,41.5294,41.5456,116079.0
2017-09-11 15:50:00,51.49,51.53,51.46,51.5,203346.0,41.5456,41.5778,41.5213,41.5536,203346.0
2017-09-11 15:55:00,51.51,51.52,51.48,51.52,261616.0,41.5617,41.5698,41.5375,41.5698,261616.0
2017-09-12 09:30:00,51.7,51.79,51.64,51.74,76635.0,41.715,41.7876,41.6666,41.7473,76635.0
2017-09-12 09:35:00,51.75,51.9,51.75,51.9,27931.0,41.7553,41.8764,41.7553,41.8764,27931.0
2017-09-12 09:40:00,51.91,51.99,51.84,51.87,38996.0,41.8844,41.949,41.828,41.8522,38996.0
2017-09-12 09:45:00,51.87,51.88,51.82,51.88,32191.0,41.8522,41.8602,41.8118,41.8602,32191.0
2017-09-12 09:50:00,51.88,51.88,51.78,51.8,42165.0,41.8602,41.8602,41.7795,41.7957,42165.0
2017-09-12 09:55:00,51.8,51.84,51.77,51.79,65026.0,41.7957,41.828,41.7715,41.7876,65026.0
2017-09-12 10:00:00,51.78,51.83,51.74,51.78,34075.0,41.7795,41.8199,41.7473,41.7795,34075.0
2017-09-12 10:05:00,51.79,51.81,51.72,51.76,53967.0,41.7876,41.8038,41.7311,41.7634,53967.0
2017-09-12 10:10:00,51.77,51.81,51.76,51.79,14642.0,41.7715,41.8038,41.7634,41.7876,14642.0
2017-09-12 10:15:00,51.79,51.79,51.64,51.71,47512.0,41.7876,41.7876,41.6666,41.7231,47512.0
2017-09-12 10:20:00,51.7,51.77,51.65,51.65,43739.0,41.715,41.7715,41.6747,41.6747,43739.0
2017-09-12 10:25:00,51.64,51.71,51.62,51.67,44932.0,41.6666,41.7231,41.6504,41.6908,44932.0
2017-09-12 10:30:00,51.67,51.7,51.63,51.65,32657.0,41.6908,41.715,41.6585,41.6747,32657.0
2017-09-12 10:35:00,51.66,51.68,51.64,51.64,20596.0,41.6827,41.6989,41.6666,41.6666,20596.0
2017-09-12 10:40:00,51.63,51.67,51.62,51.66,13922.0,41.6585,41.6908,41.6504,41.6827,13922.0
2017-09-12 10:45:00,51.67,51.67,51.59,51.63,36247.0,41.6908,41.6908,41.6262,41.6585,36247.0
2017-09-12 10:50:00,51.64,51.7,51.63,51.67,62966.0,41.6666,41.715,41.6585,41.6908,62966.0
2017-09-12 10:55:00,51.68,51.75,51.67,51.74,30884.0,41.6989,41.7553,41.6908,41.7473,30884.0
2017-09-12 11:00:00,51.73,51.76,51.71,51.76,16168.0,41.7392,41.7634,41.7231,41.7634,16168.0
2017-09-12 11:05:00,51.76,51.76,51.71,51.72,12948.0,41.7634,41.7634,41.7231,41.7311,12948.0
2017-09-12 11:10:00,51.73,51.77,51.71,51.73,23361.0,41.7392,41.7715,41.7231,41.7392,23361.0
2017-09-12 11:15:00,51.73,51.77,51.73,51.73,13758.0,41.7392,41.7715,41.7392,41.7392,13758.0
2017-09-12 11:20:00,51.74,51.77,51.71,51.77,25376.0,41.7473,41.7715,41.7231,41.7715,25376.0
2017-09-12 11:25:00,51.78,51.8,51.76,51.77,42692.0,41.7795,41.7957,41.7634,41.7715,42692.0
2017-09-12 11:30:00,51.76,51.79,51.75,51.79,15280.0,41.7634,41.7876,41.7553,41.7876,15280.0
2017-09-12 11:35:00,51.79,51.85,51.79,51.85,23967.0,41.7876,41.836,41.7876,41.836,23967.0
2017-09-12 11:40:00,51.84,51.87,51.84,51.87,23038.0,41.828,41.8522,41.828,41.8522,23038.0
2017-09-12 11:45:00,51.87,51.92,51.85,51.89,20418.0,41.8522,41.8925,41.836,41.8683,20418.0
2017-09-12 11:50:00,51.88,51.93,51.87,51.9,23367.0,41.8602,41.9006,41.8522,41.8764,23367.0
2017-09-12 11:55:00,51.89,51.92,51.87,51.89,40244.0,41.8683,41.8925,41.8522,41.8683,40244.0
2017-09-12 12:00:00,51.89,51.92,51.87,51.89,22166.0,41.8683,41.8925,41.8522,41.8683,22166.0
2017-09-12 12:05:00,51.89,51.93,51.88,51.93,17951.0,41.8683,41.9006,41.8602,41.9006,17951.0
2017-09-12 12:10:00,51.94,51.95,51.89,51.92,26746.0,41.9086,41.9167,41.8683,41.8925,26746.0
2017-09-12 12:15:00,51.93,51.96,51.91,51.93,16134.0,41.9006,41.9248,41.8844,41.9006,16134.0
2017-09-12 12:20:00,51.93,51.94,51.91,51.92,18389.0,41.9006,41.9086,41.8844,41.8925,18389.0
2017-09-12 12:25:00,51.92,51.93,51.9,51.9,7296.0,41.8925,41.9006,41.8764,41.8764,7296.0
2017-09-12 12:30:00,51.9,51.95,51.89,51.94,15796.0,41.8764,41.9167,41.8683,41.9086,15796.0
2017-09-12 12:35:00,51.94,51.94,51.9,51.92,9306.0,41.9086,41.9086,41.8764,41.8925,9306.0
2017-09-12 12:40:00,51.92,51.95,51.91,51.94,15305.0,41.8925,41.9167,41.8844,41.9086,15305.0
2017-09-12 12:45:00,51.94,51.95,51.91,51.94,12354.0,41.9086,41.9167,41.8844,41.9086,12354.0
2017-09-12 12:50:00,51.94,51.95,51.92,51.93,11559.0,41.9086,41.9167,41.8925,41.9006,11559.0
2017-09-12 12:55:00,51.93,51.95,51.92,51.94,10010.0,41.9006,41.9167,41.8925,41.9086,10010.0
2017-09-12 13:00:00,51.93,51.99,51.92,51.95,17438.0,41.9006,41.949,41.8925,41.9167,17438.0
2017-09-12 13:05:00,51.96,52.0,51.95,51.98,21964.0,41.9248,41.9571,41.9167,41.9409,21964.0
2017-09-12 13:10:00,51.98,51.99,51.96,51.97,6895.0,41.9409,41.949,41.9248,41.9328,6895.0
2017-09-12 13:15:00,51.97,52.0,51.97,51.97,8849.0,41.9328,41.9571,41.9328,41.9328,8849.0
2017-09-12 13:20:00,51.97,52.01,51.96,52.0,23019.0,41.9328,41.9651,41.9248,41.9571,23019.0
2017-09-12 13:25:00,52.0,52.04,51.99,52.01,20268.0,41.9571,41.9893,41.949,41.9651,20268.0
2017-09-12 13:30:00,52.01,52.02,51.98,51.99,43918.0,41.9651,41.9732,41.9409,41.949,43918.0
2017-09-12 13:35:00,52.0,52.0,51.96,51.99,73884.0,41.9571,41.9571,41.9248,41.949,73884.0
2017-09-12 13:40:00,51.99,51.99,51.95,51.98,35177.0,41.949,41.949,41.9167,41.9409,35177.0
2017-09-12 13:45:00,51.98,51.99,51.95,51.99,21246.0,41.9409,41.949,41.9167,41.949,21246.0
2017-09-12 13:50:00,51.98,51.99,51.95,51.97,18218.0,41.9409,41.949,41.9167,41.9328,18218.0
2017-09-12 13:55:00,51.97,51.99,51.95,51.96,20445.0,41.9328,41.949,41.9167,41.9248,20445.0
2017-09-12 14:00:00,51.96,51.98,51.95,51.97,20634.0,41.9248,41.9409,41.9167,41.9328,20634.0
2017-09-12 14:05:00,51.96,51.97,51.92,51.92,109440.0,41.9248,41.9328,41.8925,41.8925,109440.0
2017-09-12 14:10:00,51.92,51.93,51.9,51.93,37756.0,41.8925,41.9006,41.8764,41.9006,37756.0
2017-09-12 14:15:00,51.93,51.95,51.92,51.95,25566.0,41.9006,41.9167,41.8925,41.9167,25566.0
2017-09-12 14:20:00,51.95,51.95,51.89,51.9,38706.0,41.9167,41.9167,41.8683,41.8764,38706.0
2017-09-12 14:25:00,51.9,51.92,51.88,51.9,75057.0,41.8764,41.8925,41.8602,41.8764,75057.0
2017-09-12 14:30:00,51.9,51.92,51.89,51.9,22468.0,41.8764,41.8925,41.8683,41.8764,22468.0
2017-09-12 14:35:00,51.91,51.95,51.9,51.94,23949.0,41.8844,41.9167,41.8764,41.9086,23949.0
2017-09-12 14:40:00,51.94,51.98,51.93,51.97,11964.0,41.9086,41.9409,41.9006,41.9328,11964.0
2017-09-12 14:45:00,51.98,51.99,51.95,51.97,12993.0,41.9409,41.949,41.9167,41.9328,12993.0
2017-09-12 14:50:00,51.97,51.97,51.95,51.97,12009.0,41.9328,41.9328,41.9167,41.9328,12009.0
2017-09-12 14:55:00,51.98,51.99,51.96,51.98,11467.0,41.9409,41.949,41.9248,41.9409,11467.0
2017-09-12 15:00:00,51.99,52.02,51.95,51.99,42979.0,41.949,41.9732,41.9167,41.949,42979.0
2017-09-12 15:05:00,51.99,52.01,51.95,51.96,99371.0,41.949,41.9651,41.9167,41.9248,99371.0
2017-09-12 15:10:00,51.96,51.97,51.94,51.95,20835.0,41.9248,41.9328,41.9086,41.9167,20835.0
2017-09-12 15:15:00,51.95,51.99,51.94,51.97,182365.0,41.9167,41.949,41.9086,41.9328,182365.0
2017-09-12 15:20:00,51.96,51.98,51.95,51.96,107574.0,41.9248,41.9409,41.9167,41.9248,107574.0
2017-09-12 15:25:00,51.96,51.99,51.95,51.95,30758.0,41.9248,41.949,41.9167,41.9167,30758.0
2017-09-12 15:30:00,51.96,51.99,51.95,51.97,37043.0,41.9248,41.949,41.9167,41.9328,37043.0
2017-09-12 15:35:00,51.97,52.01,51.96,52.0,52545.0,41.9328,41.9651,41.9248,41.9571,52545.0
2017-09-12 15:40:00,52.0,52.01,51.97,51.98,48547.0,41.9571,41.9651,41.9328,41.9409,48547.0
2017-09-12 15:45:00,51.98,52.01,51.97,51.99,100086.0,41.9409,41.9651,41.9328,41.949,100086.0
2017-09-12 15:50:00,52.0,52.03,51.98,51.99,156386.0,41.9571,41.9813,41.9409,41.949,156386.0
2017-09-12 15:55:00,51.99,52.01,51.95,52.0,213634.0,41.949,41.9651,41.9167,41.9571,213634.0
2017-09-13 09:30:00,51.79,51.99,51.66,51.7,108919.0,41.7876,41.949,41.6827,41.715,108919.0
2017-09-13 09:35:00,51.71,51.72,51.54,51.57,68472.0,41.7231,41.7311,41.5859,41.6101,68472.0
2017-09-13 09:40:00,51.57,51.57,51.49,51.55,42594.0,41.6101,41.6101,41.5456,41.594,42594.0
2017-09-13 09:45:00,51.55,51.56,51.42,51.47,65170.0,41.594,41.602,41.4891,41.5294,65170.0
2017-09-13 09:50:00,51.47,51.49,51.28,51.32,44544.0,41.5294,41.5456,41.3761,41.4084,44544.0
2017-09-13 09:55:00,51.32,51.39,51.21,51.23,80743.0,41.4084,41.4649,41.3196,41.3358,80743.0
2017-09-13 10:00:00,51.22,51.22,50.99,51.06,278662.0,41.3277,41.3277,41.1421,41.1986,278662.0
2017-09-13 10:05:00,51.05,51.17,51.04,51.14,94612.0,41.1905,41.2874,41.1825,41.2632,94612.0
2017-09-13 10:10:00,51.14,51.14,51.05,51.06,96915.0,41.2632,41.2632,41.1905,41.1986,96915.0
2017-09-13 10:15:00,51.06,51.07,50.97,51.01,135005.0,41.1986,41.2067,41.126,41.1583,135005.0
2017-09-13 10:20:00,51.01,51.05,50.99,51.0,100075.0,41.1583,41.1905,41.1421,41.1502,100075.0
2017-09-13 10:25:00,51.0,51.07,50.95,51.07,121966.0,41.1502,41.2067,41.1098,41.2067,121966.0
2017-09-13 10:30:00,51.07,51.34,51.06,51.34,124684.0,41.2067,41.4245,41.1986,41.4245,124684.0
2017-09-13 10:35:00,51.33,51.49,51.33,51.48,91199.0,41.4165,41.5456,41.4165,41.5375,91199.0
2017-09-13 10:40:00,51.5,51.59,51.48,51.53,114415.0,41.5536,41.6262,41.5375,41.5778,114415.0
2017-09-13 10:45:00,51.54,51.55,51.46,51.51,37902.0,41.5859,41.594,41.5213,41.5617,37902.0
2017-09-13 10:50:00,51.51,51.58,51.51,51.52,31243.0,41.5617,41.6182,41.5617,41.5698,31243.0
2017-09-13 10:55:00,51.5,51.53,51.48,51.5,22536.0,41.5536,41.5778,41.5375,41.5536,22536.0
2017-09-13 11:00:00,51.51,51.51,51.43,51.49,79984.0,41.5617,41.5617,41.4971,41.5456,79984.0
2017-09-13 11:05:00,51.5,51.5,51.42,51.43,31829.0,41.5536,41.5536,41.4891,41.4971,31829.0
2017-09-13 11:10:00,51.44,51.46,51.42,51.44,45712.0,41.5052,41.5213,41.4891,41.5052,45712.0
2017-09-13 11:15:00,51.44,51.51,51.43,51.51,40778.0,41.5052,41.5617,41.4971,41.5617,40778.0
2017-09-13 11:20:00,51.51,51.53,51.47,51.52,61423.0,41.5617,41.5778,41.5294,41.5698,61423.0
2017-09-13 11:25:00,51.52,51.55,51.51,51.55,20444.0,41.5698,41.594,41.5617,41.594,20444.0
2017-09-13 11:30:00,51.55,51.63,51.54,51.6,66154.0,41.594,41.6585,41.5859,41.6343,66154.0
2017-09-13 11:35:00,51.6,51.61,51.51,51.52,21490.0,41.6343,41.6424,41.5617,41.5698,21490.0
2017-09-13 11:40:00,51.53,51.53,51.48,51.48,37775.0,41.5778,41.5778,41.5375,41.5375,37775.0
2017-09-13 11:45:00,51.49,51.55,51.48,51.53,23596.0,41.5456,41.594,41.5375,41.5778,23596.0
2017-09-13 11:50:00,51.52,51.56,51.52,51.53,13354.0,41.5698,41.602,41.5698,41.5778,13354.0
2017-09-13 11:55:00,51.52,51.53,51.49,51.49,21672.0,41.5698,41.5778,41.5456,41.5456,21672.0
2017-09-13 12:00:00,51.48,51.52,51.47,51.51,15787.0,41.5375,41.5698,41.5294,41.5617,15787.0
2017-09-13 12:05:00,51.51,51.51,51.46,51.46,13234.0,41.5617,41.5617,41.5213,41.5213,13234.0
2017-09-13 12:10:00,51.45,51.47,51.43,51.44,11917.0,41.5133,41.5294,41.4971,41.5052,11917.0
2017-09-13 12:15:00,51.43,51.43,51.4,51.41,7588.0,41.4971,41.4971,41.4729,41.481,7588.0
2017-09-13 12:20:00,51.41,51.44,51.39,51.4,21423.0,41.481,41.5052,41.4649,41.4729,21423.0
2017-09-13 12:25:00,51.4,51.43,51.37,51.38,23023.0,41.4729,41.4971,41.4487,41.4568,23023.0
2017-09-13 12:30:00,51.38,51.41,51.36,51.4,18219.0,41.4568,41.481,41.4407,41.4729,18219.0
2017-09-13 12:35:00,51.4,51.4,51.37,51.38,5333.0,41.4729,41.4729,41.4487,41.4568,5333.0
2017-09-13 12:40:00,51.38,51.43,51.37,51.43,10923.0,41.4568,41.4971,41.4487,41.4971,10923.0
2017-09-13 12:45:00,51.44,51.45,51.43,51.44,17653.0,41.5052,41.5133,41.4971,41.5052,17653.0
2017-09-13 12:50:00,51.45,51.47,51.45,51.46,5900.0,41.5133,41.5294,41.5133,41.5213,5900.0
2017-09-13 12:55:00,51.46,51.48,51.44,51.47,14338.0,41.5213,41.5375,41.5052,41.5294,14338.0
2017-09-13 13:00:00,51.48,51.48,51.4,51.44,42243.0,41.5375,41.5375,41.4729,41.5052,42243.0
2017-09-13 13:05:00,51.44,51.46,51.41,51.42,14650.0,41.5052,41.5213,41.481,41.4891,14650.0
2017-09-13 13:10:00,51.41,51.43,51.4,51.41,8268.0,41.481,41.4971,41.4729,41.481,8268.0
2017-09-13 13:15:00,51.42,51.43,51.39,51.42,12402.0,41.4891,41.4971,41.4649,41.4891,12402.0
2017-09-13 13:20:00,51.42,51.42,51.38,51.4,7943.0,41.4891,41.4891,41.4568,41.4729,7943.0
2017-09-13 13:25:00,51.4,51.41,51.38,51.38,9021.0,41.4729,41.481,41.4568,41.4568,9021.0
2017-09-13 13:30:00,51.38,51.39,51.36,51.38,19147.0,41.4568,41.4649,41.4407,41.4568,19147.0
2017-09-13 13:35:00,51.38,51.39,51.36,51.38,11590.0,41.4568,41.4649,41.4407,41.4568,11590.0
2017-09-13 13:40:00,51.38,51.39,51.37,51.38,6633.0,41.4568,41.4649,41.4487,41.4568,6633.0
2017-09-13 13:45:00,51.39,51.39,51.37,51.37,8550.0,41.4649,41.4649,41.4487,41.4487,8550.0
2017-09-13 13:50:00,51.38,51.41,51.37,51.41,10596.0,41.4568,41.481,41.4487,41.481,10596.0
2017-09-13 13:55:00,51.41,51.43,51.4,51.41,14715.0,41.481,41.4971,41.4729,41.481,14715.0
2017-09-13 14:00:00,51.41,51.43,51.4,51.43,25999.0,41.481,41.4971,41.4729,41.4971,25999.0
2017-09-13 14:05:00,51.44,51.47,51.43,51.43,39506.0,41.5052,41.5294,41.4971,41.4971,39506.0
2017-09-13 14:10:00,51.44,51.45,51.43,51.44,20805.0,41.5052,41.5133,41.4971,41.5052,20805.0
2017-09-13 14:15:00,51.44,51.46,51.42,51.43,40034.0,41.5052,41.5213,41.4891,41.4971,40034.0
2017-09-13 14:20:00,51.43,51.44,51.4,51.41,25585.0,41.4971,41.5052,41.4729,41.481,25585.0
2017-09-13 14:25:00,51.41,51.45,51.4,51.44,29946.0,41.481,41.5133,41.4729,41.5052,29946.0
2017-09-13 14:30:00,51.44,51.46,51.43,51.45,44438.0,41.5052,41.5213,41.4971,41.5133,44438.0
2017-09-13 14:35:00,51.45,51.45,51.42,51.43,26985.0,41.5133,41.5133,41.4891,41.4971,26985.0
2017-09-13 14:40:00,51.43,51.44,51.41,51.43,21763.0,41.4971,41.5052,41.481,41.4971,21763.0
2017-09-13 14:45:00,51.44,51.46,51.43,51.45,49255.0,41.5052,41.5213,41.4971,41.5133,49255.0
2017-09-13 14:50:00,51.45,51.51,51.44,51.5,48653.0,41.5133,41.5617,41.5052,41.5536,48653.0
2017-09-13 14:55:00,51.5,51.53,51.48,51.52,22957.0,41.5536,41.5778,41.5375,41.5698,22957.0
2017-09-13 15:00:00,51.52,51.55,51.49,51.51,28556.0,41.5698,41.594,41.5456,41.5617,28556.0
2017-09-13 15:05:00,51.5,51.54,51.49,51.52,30240.0,41.5536,41.5859,41.5456,41.5698,30240.0
2017-09-13 15:10:00,51.52,51.53,51.51,51.53,26849.0,41.5698,41.5778,41.5617,41.5778,26849.0
2017-09-13 15:15:00,51.53,51.53,51.5,51.52,24488.0,41.5778,41.5778,41.5536,41.5698,24488.0
2017-09-13 15:20:00,51.53,51.55,51.52,51.55,37494.0,41.5778,41.594,41.5698,41.594,37494.0
2017-09-13 15:25:00,51.54,51.56,51.52,51.54,32118.0,41.5859,41.602,41.5698,41.5859,32118.0
2017-09-13 15:30:00,51.54,51.56,51.53,51.55,35495.0,41.5859,41.602,41.5778,41.594,35495.0
2017-09-13 15:35:00,51.56,51.58,51.54,51.57,32892.0,41.602,41.6182,41.5859,41.6101,32892.0
2017-09-13 15:40:00,51.57,51.57,51.52,51.55,51976.0,41.6101,41.6101,41.5698,41.594,51976.0
2017-09-13 15:45:00,51.55,51.55,51.52,51.53,71624.0,41.594,41.594,41.5698,41.5778,71624.0
2017-09-13 15:50:00,51.54,51.57,51.53,51.57,91602.0,41.5859,41.6101,41.5778,41.6101,91602.0
2017-09-13 15:55:00,51.56,51.6,51.53,51.58,214296.0,41.602,41.6343,41.5778,41.6182,214296.0
2017-09-14 09:30:00,51.55,51.62,51.43,51.54,55574.0,41.594,41.6504,41.4971,41.5859,55574.0
2017-09-14 09:35:00,51.54,51.59,51.49,51.5,34599.0,41.5859,41.6262,41.5456,41.5536,34599.0
2017-09-14 09:40:00,51.5,51.5,51.43,51.45,16938.0,41.5536,41.5536,41.4971,41.5133,16938.0
2017-09-14 09:45:00,51.45,51.5,51.43,51.47,17098.0,41.5133,41.5536,41.4971,41.5294,17098.0
2017-09-14 09:50:00,51.48,51.52,51.46,51.48,18373.0,41.5375,41.5698,41.5213,41.5375,18373.0
2017-09-14 09:55:00,51.47,51.5,51.41,51.41,13462.0,41.5294,41.5536,41.481,41.481,13462.0
2017-09-14 10:00:00,51.41,51.42,51.34,51.38,25403.0,41.481,41.4891,41.4245,41.4568,25403.0
2017-09-14 10:05:00,51.37,51.46,51.33,51.43,42090.0,41.4487,41.5213,41.4165,41.4971,42090.0
2017-09-14 10:10:00,51.43,51.43,51.35,51.35,54760.0,41.4971,41.4971,41.4326,41.4326,54760.0
2017-09-14 10:15:00,51.34,51.36,51.28,51.31,27359.0,41.4245,41.4407,41.3761,41.4003,27359.0
2017-09-14 10:20:00,51.32,51.37,51.31,51.33,11157.0,41.4084,41.4487,41.4003,41.4165,11157.0
2017-09-14 10:25:00,51.33,51.33,51.27,51.28,16636.0,41.4165,41.4165,41.368,41.3761,16636.0
2017-09-14 10:30:00,51.28,51.28,51.23,51.26,52591.0,41.3761,41.3761,41.3358,41.36,52591.0
2017-09-14 10:35:00,51.26,51.26,51.18,51.21,65652.0,41.36,41.36,41.2954,41.3196,65652.0
2017-09-14 10:40:00,51.2,51.21,51.16,51.21,39868.0,41.3116,41.3196,41.2793,41.3196,39868.0
2017-09-14 10:45:00,51.22,51.22,51.18,51.19,38865.0,41.3277,41.3277,41.2954,41.3035,38865.0
2017-09-14 10:50:00,51.2,51.2,51.16,51.2,30163.0,41.3116,41.3116,41.2793,41.3116,30163.0
2017-09-14 10:55:00,51.2,51.24,51.19,51.19,25295.0,41.3116,41.3438,41.3035,41.3035,25295.0
2017-09-14 11:00:00,51.19,51.22,51.16,51.21,41446.0,41.3035,41.3277,41.2793,41.3196,41446.0
2017-09-14 11:05:00,51.2,51.22,51.19,51.21,19474.0,41.3116,41.3277,41.3035,41.3196,19474.0
2017-09-14 11:10:00,51.22,51.22,51.2,51.21,17022.0,41.3277,41.3277,41.3116,41.3196,17022.0
2017-09-14 11:15:00,51.21,51.3,51.2,51.3,46440.0,41.3196,41.3922,41.3116,41.3922,46440.0
2017-09-14 11:20:00,51.3,51.3,51.23,51.29,16808.0,41.3922,41.3922,41.3358,41.3842,16808.0
2017-09-14 11:25:00,51.29,51.3,51.24,51.26,13283.0,41.3842,41.3922,41.3438,41.36,13283.0
2017-09-14 11:30:00,51.27,51.31,51.25,51.29,24365.0,41.368,41.4003,41.3519,41.3842,24365.0
2017-09-14 11:35:00,51.29,51.31,51.27,51.27,16280.0,41.3842,41.4003,41.368,41.368,16280.0
2017-09-14 11:40:00,51.27,51.29,51.27,51.28,5923.0,41.368,41.3842,41.368,41.3761,5923.0
2017-09-14 11:45:00,51.28,51.28,51.24,51.25,11595.0,41.3761,41.3761,41.3438,41.3519,11595.0
2017-09-14 11:50:00,51.24,51.29,51.24,51.25,13342.0,41.3438,41.3842,41.3438,41.3519,13342.0
2017-09-14 11:55:00,51.26,51.3,51.26,51.29,16931.0,41.36,41.3922,41.36,41.3842,16931.0
2017-09-14 12:00:00,51.29,51.3,51.26,51.26,7290.0,41.3842,41.3922,41.36,41.36,7290.0
2017-09-14 12:05:00,51.26,51.31,51.25,51.29,14597.0,41.36,41.4003,41.3519,41.3842,14597.0
2017-09-14 12:10:00,51.29,51.32,51.27,51.31,14008.0,41.3842,41.4084,41.368,41.4003,14008.0
2017-09-14 12:15:00,51.31,51.34,51.3,51.34,17585.0,41.4003,41.4245,41.3922,41.4245,17585.0
2017-09-14 12:20:00,51.33,51.33,51.31,51.32,12160.0,41.4165,41.4165,41.4003,41.4084,12160.0
2017-09-14 12:25:00,51.32,51.35,51.32,51.34,14778.0,41.4084,41.4326,41.4084,41.4245,14778.0
2017-09-14 12:30:00,51.33,51.35,51.31,51.32,11612.0,41.4165,41.4326,41.4003,41.4084,11612.0
2017-09-14 12:35:00,51.31,51.33,51.31,51.33,8407.0,41.4003,41.4165,41.4003,41.4165,8407.0
2017-09-14 12:40:00,51.33,51.4,51.32,51.4,25158.0,41.4165,41.4729,41.4084,41.4729,25158.0
2017-09-14 12:45:00,51.39,51.4,51.37,51.39,12640.0,41.4649,41.4729,41.4487,41.4649,12640.0
2017-09-14 12:50:00,51.39,51.44,51.39,51.44,21220.0,41.4649,41.5052,41.4649,41.5052,21220.0
2017-09-14 12:55:00,51.44,51.45,51.42,51.44,10648.0,41.5052,41.5133,41.4891,41.5052,10648.0
2017-09-14 13:00:00,51.43,51.45,51.4,51.44,19299.0,41.4971,41.5133,41.4729,41.5052,19299.0
2017-09-14 13:05:00,51.43,51.44,51.4,51.41,11927.0,41.4971,41.5052,41.4729,41.481,11927.0
2017-09-14 13:10:00,51.41,51.41,51.37,51.37,12585.0,41.481,41.481,41.4487,41.4487,12585.0
2017-09-14 13:15:00,51.37,51.4,51.35,51.4,17665.0,41.4487,41.4729,41.4326,41.4729,17665.0
2017-09-14 13:20:00,51.39,51.4,51.37,51.39,10787.0,41.4649,41.4729,41.4487,41.4649,10787.0
2017-09-14 13:25:00,51.39,51.39,51.34,51.35,9588.0,41.4649,41.4649,41.4245,41.4326,9588.0
2017-09-14 13:30:00,51.35,51.35,51.32,51.32,13818.0,41.4326,41.4326,41.4084,41.4084,13818.0
2017-09-14 13:35:00,51.32,51.35,51.31,51.32,18387.0,41.4084,41.4326,41.4003,41.4084,18387.0
2017-09-14 13:40:00,51.33,51.36,51.32,51.34,12876.0,41.4165,41.4407,41.4084,41.4245,12876.0
2017-09-14 13:45:00,51.35,51.35,51.3,51.3,13608.0,41.4326,41.4326,41.3922,41.3922,13608.0
2017-09-14 13:50:00,51.3,51.31,51.28,51.28,12174.0,41.3922,41.4003,41.3761,41.3761,12174.0
2017-09-14 13:55:00,51.29,51.29,51.23,51.24,49222.0,41.3842,41.3842,41.3358,41.3438,49222.0
2017-09-14 14:00:00,51.25,51.28,51.24,51.25,15714.0,41.3519,41.3761,41.3438,41.3519,15714.0
2017-09-14 14:05:00,51.26,51.29,51.25,51.26,19888.0,41.36,41.3842,41.3519,41.36,19888.0
2017-09-14 14:10:00,51.26,51.28,51.25,51.26,13556.0,41.36,41.3761,41.3519,41.36,13556.0
2017-09-14 14:15:00,51.26,51.29,51.24,51.25,29104.0,41.36,41.3842,41.3438,41.3519,29104.0
2017-09-14 14:20:00,51.26,51.29,51.25,51.28,17954.0,41.36,41.3842,41.3519,41.3761,17954.0
2017-09-14 14:25:00,51.28,51.28,51.24,51.24,10817.0,41.3761,41.3761,41.3438,41.3438,10817.0
2017-09-14 14:30:00,51.25,51.26,51.22,51.24,75908.0,41.3519,41.36,41.3277,41.3438,75908.0
2017-09-14 14:35:00,51.23,51.25,51.22,51.22,18726.0,41.3358,41.3519,41.3277,41.3277,18726.0
2017-09-14 14:40:00,51.21,51.24,51.21,51.22,21753.0,41.3196,41.3438,41.3196,41.3277,21753.0
2017-09-14 14:45:00,51.22,51.23,51.21,51.22,14169.0,41.3277,41.3358,41.3196,41.3277,14169.0
2017-09-14 14:50:00,51.22,51.22,51.18,51.19,22570.0,41.3277,41.3277,41.2954,41.3035,22570.0
2017-09-14 14:55:00,51.18,51.2,51.17,51.19,29037.0,41.2954,41.3116,41.2874,41.3035,29037.0
2017-09-14 15:00:00,51.19,51.2,51.17,51.17,31239.0,41.3035,41.3116,41.2874,41.2874,31239.0
2017-09-14 15:05:00,51.17,51.19,51.17,51.17,20827.0,41.2874,41.3035,41.2874,41.2874,20827.0
2017-09-14 15:10:00,51.17,51.19,51.15,51.15,36506.0,41.2874,41.3035,41.2712,41.2712,36506.0
2017-09-14 15:15:00,51.16,51.17,51.13,51.16,61222.0,41.2793,41.2874,41.2551,41.2793,61222.0
2017-09-14 15:20:00,51.16,51.18,51.15,51.16,39712.0,41.2793,41.2954,41.2712,41.2793,39712.0
2017-09-14 15:25:00,51.16,51.17,51.13,51.14,47038.0,41.2793,41.2874,41.2551,41.2632,47038.0
2017-09-14 15:30:00,51.15,51.15,51.11,51.11,61364.0,41.2712,41.2712,41.2389,41.2389,61364.0
2017-09-14 15:35:00,51.11,51.12,51.1,51.1,75938.0,41.2389,41.247,41.2309,41.2309,75938.0
2017-09-14 15:40:00,51.1,51.1,51.01,51.01,77537.0,41.2309,41.2309,41.1583,41.1583,77537.0
2017-09-14 15:45:00,51.01,51.08,51.0,51.08,112356.0,41.1583,41.2147,41.1502,41.2147,112356.0
2017-09-14 15:50:00,51.07,51.08,51.06,51.07,63430.0,41.2067,41.2147,41.1986,41.2067,63430.0
2017-09-14 15:55:00,51.07,51.15,51.06,51.14,286479.0,41.2067,41.2712,41.1986,41.2632,286479.0
2017-09-15 09:30:00,51.1,51.2,50.99,51.1,844907.0,41.2309,41.3116,41.1421,41.2309,844907.0
2017-09-15 09:35:00,51.1,51.36,51.1,51.35,27722.0,41.2309,41.4407,41.2309,41.4326,27722.0
2017-09-15 09:40:00,51.36,51.48,51.33,51.45,75502.0,41.4407,41.5375,41.4165,41.5133,75502.0
2017-09-15 09:45:00,51.46,51.62,51.44,51.59,60275.0,41.5213,41.6504,41.5052,41.6262,60275.0
2017-09-15 09:50:00,51.59,51.67,51.57,51.63,39395.0,41.6262,41.6908,41.6101,41.6585,39395.0
2017-09-15 09:55:00,51.62,51.63,51.5,51.51,84988.0,41.6504,41.6585,41.5536,41.5617,84988.0
2017-09-15 10:00:00,51.51,51.57,51.42,51.46,35653.0,41.5617,41.6101,41.4891,41.5213,35653.0
2017-09-15 10:05:00,51.47,51.48,51.37,51.39,24353.0,41.5294,41.5375,41.4487,41.4649,24353.0
2017-09-15 10:10:00,51.39,51.41,51.3,51.33,18049.0,41.4649,41.481,41.3922,41.4165,18049.0
2017-09-15 10:15:00,51.33,51.44,51.32,51.41,27502.0,41.4165,41.5052,41.4084,41.481,27502.0
2017-09-15 10:20:00,51.4,51.43,51.31,51.32,30409.0,41.4729,41.4971,41.4003,41.4084,30409.0
2017-09-15 10:25:00,51.32,51.36,51.28,51.33,18290.0,41.4084,41.4407,41.3761,41.4165,18290.0
2017-09-15 10:30:00,51.33,51.37,51.3,51.36,18906.0,41.4165,41.4487,41.3922,41.4407,18906.0
2017-09-15 10:35:00,51.36,51.38,51.31,51.32,25265.0,41.4407,41.4568,41.4003,41.4084,25265.0
2017-09-15 10:40:00,51.32,51.35,51.31,51.32,24360.0,41.4084,41.4326,41.4003,41.4084,24360.0
2017-09-15 10:45:00,51.32,51.4,51.31,51.39,23230.0,41.4084,41.4729,41.4003,41.4649,23230.0
2017-09-15 10:50:00,51.39,51.45,51.39,51.43,35515.0,41.4649,41.5133,41.4649,41.4971,35515.0
2017-09-15 10:55:00,51.43,51.43,51.39,51.4,22419.0,41.4971,41.4971,41.4649,41.4729,22419.0
2017-09-15 11:00:00,51.39,51.43,51.38,51.43,32319.0,41.4649,41.4971,41.4568,41.4971,32319.0
2017-09-15 11:05:00,51.43,51.43,51.33,51.33,16202.0,41.4971,41.4971,41.4165,41.4165,16202.0
2017-09-15 11:10:00,51.32,51.32,51.25,51.27,18948.0,41.4084,41.4084,41.3519,41.368,18948.0
2017-09-15 11:15:00,51.27,51.27,51.21,51.23,9519.0,41.368,41.368,41.3196,41.3358,9519.0
2017-09-15 11:20:00,51.24,51.26,51.24,51.25,11352.0,41.3438,41.36,41.3438,41.3519,11352.0
2017-09-15 11:25:00,51.25,51.28,51.24,51.27,10618.0,41.3519,41.3761,41.3438,41.368,10618.0
2017-09-15 11:30:00,51.28,51.3,51.26,51.27,11358.0,41.3761,41.3922,41.36,41.368,11358.0
2017-09-15 11:35:00,51.27,51.28,51.25,51.26,9986.0,41.368,41.3761,41.3519,41.36,9986.0
2017-09-15 11:40:00,51.25,51.26,51.23,51.23,9833.0,41.3519,41.36,41.3358,41.3358,9833.0
2017-09-15 11:45:00,51.24,51.26,51.23,51.24,7697.0,41.3438,41.36,41.3358,41.3438,7697.0
2017-09-15 11:50:00,51.25,51.25,51.22,51.23,6452.0,41.3519,41.3519,41.3277,41.3358,6452.0
2017-09-15 11:55:00,51.23,51.25,51.22,51.25,7890.0,41.3358,41.3519,41.3277,41.3519,7890.0
2017-09-15 12:00:00,51.24,51.24,51.21,51.22,6916.0,41.3438,41.3438,41.3196,41.3277,6916.0
2017-09-15 12:05:00,51.23,51.23,51.19,51.2,10147.0,41.3358,41.3358,41.3035,41.3116,10147.0
2017-09-15 12:10:00,51.2,51.21,51.15,51.19,20996.0,41.3116,41.3196,41.2712,41.3035,20996.0
2017-09-15 12:15:00,51.19,51.2,51.18,51.18,5493.0,41.3035,41.3116,41.2954,41.2954,5493.0
2017-09-15 12:20:00,51.19,51.2,51.18,51.2,6386.0,41.3035,41.3116,41.2954,41.3116,6386.0
2017-09-15 12:25:00,51.19,51.2,51.18,51.2,7111.0,41.3035,41.3116,41.2954,41.3116,7111.0
2017-09-15 12:30:00,51.2,51.23,51.19,51.22,17646.0,41.3116,41.3358,41.3035,41.3277,17646.0
2017-09-15 12:35:00,51.22,51.23,51.21,51.23,8245.0,41.3277,41.3358,41.3196,41.3358,8245.0
2017-09-15 12:40:00,51.22,51.27,51.22,51.27,16448.0,41.3277,41.368,41.3277,41.368,16448.0
2017-09-15 12:45:00,51.27,51.33,51.26,51.32,21397.0,41.368,41.4165,41.36,41.4084,21397.0
2017-09-15 12:50:00,51.32,51.32,51.31,51.31,8363.0,41.4084,41.4084,41.4003,41.4003,8363.0
2017-09-15 12:55:00,51.32,51.32,51.3,51.31,18511.0,41.4084,41.4084,41.3922,41.4003,18511.0
2017-09-15 13:00:00,51.31,51.32,51.3,51.32,7224.0,41.4003,41.4084,41.3922,41.4084,7224.0
2017-09-15 13:05:00,51.31,51.32,51.29,51.3,6951.0,41.4003,41.4084,41.3842,41.3922,6951.0
2017-09-15 13:10:00,51.3,51.32,51.29,51.31,14219.0,41.3922,41.4084,41.3842,41.4003,14219.0
2017-09-15 13:15:00,51.31,51.32,51.28,51.29,6790.0,41.4003,41.4084,41.3761,41.3842,6790.0
2017-09-15 13:20:00,51.28,51.29,51.26,51.28,8081.0,41.3761,41.3842,41.36,41.3761,8081.0
2017-09-15 13:25:00,51.28,51.29,51.25,51.25,27012.0,41.3761,41.3842,41.3519,41.3519,27012.0
2017-09-15 13:30:00,51.26,51.27,51.26,51.26,5596.0,41.36,41.368,41.36,41.36,5596.0
2017-09-15 13:35:00,51.26,51.29,51.26,51.29,7213.0,41.36,41.3842,41.36,41.3842,7213.0
2017-09-15 13:40:00,51.28,51.3,51.27,51.28,15256.0,41.3761,41.3922,41.368,41.3761,15256.0
2017-09-15 13:45:00,51.28,51.28,51.23,51.24,21455.0,41.3761,41.3761,41.3358,41.3438,21455.0
2017-09-15 13:50:00,51.24,51.24,51.2,51.2,36493.0,41.3438,41.3438,41.3116,41.3116,36493.0
2017-09-15 13:55:00,51.21,51.24,51.2,51.23,41687.0,41.3196,41.3438,41.3116,41.3358,41687.0
2017-09-15 14:00:00,51.23,51.24,51.22,51.24,13198.0,41.3358,41.3438,41.3277,41.3438,13198.0
2017-09-15 14:05:00,51.23,51.27,51.23,51.27,22588.0,41.3358,41.368,41.3358,41.368,22588.0
2017-09-15 14:10:00,51.26,51.28,51.26,51.28,8100.0,41.36,41.3761,41.36,41.3761,8100.0
2017-09-15 14:15:00,51.28,51.28,51.25,51.26,16176.0,41.3761,41.3761,41.3519,41.36,16176.0
2017-09-15 14:20:00,51.26,51.27,51.24,51.26,9403.0,41.36,41.368,41.3438,41.36,9403.0
2017-09-15 14:25:00,51.26,51.26,51.24,51.26,7531.0,41.36,41.36,41.3438,41.36,7531.0
2017-09-15 14:30:00,51.26,51.29,51.26,51.27,12780.0,41.36,41.3842,41.36,41.368,12780.0
2017-09-15 14:35:00,51.27,51.28,51.25,51.27,8500.0,41.368,41.3761,41.3519,41.368,8500.0
2017-09-15 14:40:00,51.27,51.28,51.26,51.28,9227.0,41.368,41.3761,41.36,41.3761,9227.0
2017-09-15 14:45:00,51.28,51.33,51.26,51.33,45685.0,41.3761,41.4165,41.36,41.4165,45685.0
2017-09-15 14:50:00,51.33,51.33,51.31,51.31,8370.0,41.4165,41.4165,41.4003,41.4003,8370.0
2017-09-15 14:55:00,51.32,51.32,51.3,51.3,9805.0,41.4084,41.4084,41.3922,41.3922,9805.0
2017-09-15 15:00:00,51.3,51.32,51.3,51.3,9204.0,41.3922,41.4084,41.3922,41.3922,9204.0
2017-09-15 15:05:00,51.3,51.32,51.28,51.3,20045.0,41.3922,41.4084,41.3761,41.3922,20045.0
2017-09-15 15:10:00,51.31,51.32,51.3,51.32,7927.0,41.4003,41.4084,41.3922,41.4084,7927.0
2017-09-15 15:15:00,51.31,51.32,51.31,51.31,8976.0,41.4003,41.4084,41.4003,41.4003,8976.0
2017-09-15 15:20:00,51.32,51.34,51.31,51.34,23720.0,41.4084,41.4245,41.4003,41.4245,23720.0
2017-09-15 15:25:00,51.34,51.38,51.33,51.38,29022.0,41.4245,41.4568,41.4165,41.4568,29022.0
2017-09-15 15:30:00,51.38,51.48,51.37,51.47,87583.0,41.4568,41.5375,41.4487,41.5294,87583.0
2017-09-15 15:35:00,51.48,51.49,51.45,51.46,59937.0,41.5375,41.5456,41.5133,41.5213,59937.0
2017-09-15 15:40:00,51.46,51.51,51.45,51.5,97729.0,41.5213,41.5617,41.5133,41.5536,97729.0
2017-09-15 15:45:00,51.51,51.54,51.44,51.51,126363.0,41.5617,41.5859,41.5052,41.5617,126363.0
2017-09-15 15:50:00,51.51,51.54,51.47,51.54,120748.0,41.5617,41.5859,41.5294,41.5859,120748.0
2017-09-15 15:55:00,51.53,51.56,51.49,51.56,411483.0,41.5778,41.602,41.5456,41.602,411483.0
2017-09-18 09:30:00,51.68,51.78,51.64,51.77,27802.0,41.6989,41.7795,41.6666,41.7715,27802.0
2017-09-18 09:35:00,51.66,51.8,51.62,51.8,38113.0,41.6827,41.7957,41.6504,41.7957,38113.0
2017-09-18 09:40:00,51.8,51.9,51.8,51.89,21788.0,41.7957,41.8764,41.7957,41.8683,21788.0
2017-09-18 09:45:00,51.91,51.93,51.85,51.9,26079.0,41.8844,41.9006,41.836,41.8764,26079.0
2017-09-18 09:50:00,51.9,51.91,51.79,51.81,20216.0,41.8764,41.8844,41.7876,41.8038,20216.0
2017-09-18 09:55:00,51.81,51.82,51.72,51.72,20662.0,41.8038,41.8118,41.7311,41.7311,20662.0
2017-09-18 10:00:00,51.71,51.72,51.68,51.69,23295.0,41.7231,41.7311,41.6989,41.7069,23295.0
2017-09-18 10:05:00,51.69,51.73,51.67,51.68,32999.0,41.7069,41.7392,41.6908,41.6989,32999.0
2017-09-18 10:10:00,51.68,51.71,51.66,51.66,19150.0,41.6989,41.7231,41.6827,41.6827,19150.0
2017-09-18 10:15:00,51.66,51.67,51.61,51.63,17356.0,41.6827,41.6908,41.6424,41.6585,17356.0
2017-09-18 10:20:00,51.62,51.63,51.59,51.62,16708.0,41.6504,41.6585,41.6262,41.6504,16708.0
2017-09-18 10:25:00,51.63,51.63,51.57,51.58,18164.0,41.6585,41.6585,41.6101,41.6182,18164.0
2017-09-18 10:30:00,51.58,51.63,51.58,51.58,15841.0,41.6182,41.6585,41.6182,41.6182,15841.0
2017-09-18 10:35:00,51.59,51.59,51.54,51.57,13561.0,41.6262,41.6262,41.5859,41.6101,13561.0
2017-09-18 10:40:00,51.56,51.63,51.56,51.63,31902.0,41.602,41.6585,41.602,41.6585,31902.0
2017-09-18 10:45:00,51.63,51.65,51.6,51.61,18304.0,41.6585,41.6747,41.6343,41.6424,18304.0
2017-09-18 10:50:00,51.62,51.62,51.59,51.61,17627.0,41.6504,41.6504,41.6262,41.6424,17627.0
2017-09-18 10:55:00,51.61,51.61,51.58,51.6,11002.0,41.6424,41.6424,41.6182,41.6343,11002.0
2017-09-18 11:00:00,51.6,51.63,51.58,51.63,27154.0,41.6343,41.6585,41.6182,41.6585,27154.0
2017-09-18 11:05:00,51.63,51.67,51.63,51.67,11910.0,41.6585,41.6908,41.6585,41.6908,11910.0
2017-09-18 11:10:00,51.67,51.69,51.65,51.67,10959.0,41.6908,41.7069,41.6747,41.6908,10959.0
2017-09-18 11:15:00,51.66,51.67,51.65,51.66,12047.0,41.6827,41.6908,41.6747,41.6827,12047.0
2017-09-18 11:20:00,51.66,51.7,51.64,51.7,15884.0,41.6827,41.715,41.6666,41.715,15884.0
2017-09-18 11:25:00,51.7,51.77,51.69,51.77,11232.0,41.715,41.7715,41.7069,41.7715,11232.0
2017-09-18 11:30:00,51.77,51.79,51.75,51.75,22906.0,41.7715,41.7876,41.7553,41.7553,22906.0
2017-09-18 11:35:00,51.75,51.77,51.74,51.74,16943.0,41.7553,41.7715,41.7473,41.7473,16943.0
2017-09-18 11:40:00,51.75,51.76,51.73,51.74,11063.0,41.7553,41.7634,41.7392,41.7473,11063.0
2017-09-18 11:45:00,51.74,51.76,51.73,51.73,19908.0,41.7473,41.7634,41.7392,41.7392,19908.0
2017-09-18 11:50:00,51.72,51.73,51.7,51.71,15732.0,41.7311,41.7392,41.715,41.7231,15732.0
2017-09-18 11:55:00,51.7,51.73,51.7,51.7,23240.0,41.715,41.7392,41.715,41.715,23240.0
2017-09-18 12:00:00,51.71,51.75,51.7,51.75,9600.0,41.7231,41.7553,41.715,41.7553,9600.0
2017-09-18 12:05:00,51.75,51.76,51.73,51.74,15696.0,41.7553,41.7634,41.7392,41.7473,15696.0
2017-09-18 12:10:00,51.74,51.74,51.71,51.71,5820.0,41.7473,41.7473,41.7231,41.7231,5820.0
2017-09-18 12:15:00,51.72,51.76,51.71,51.75,16618.0,41.7311,41.7634,41.7231,41.7553,16618.0
2017-09-18 12:20:00,51.74,51.75,51.73,51.74,13308.0,41.7473,41.7553,41.7392,41.7473,13308.0
2017-09-18 12:25:00,51.74,51.75,51.72,51.72,9508.0,41.7473,41.7553,41.7311,41.7311,9508.0
2017-09-18 12:30:00,51.72,51.73,51.71,51.73,10431.0,41.7311,41.7392,41.7231,41.7392,10431.0
2017-09-18 12:35:00,51.73,51.75,51.72,51.75,5389.0,41.7392,41.7553,41.7311,41.7553,5389.0
2017-09-18 12:40:00,51.74,51.75,51.73,51.73,9468.0,41.7473,41.7553,41.7392,41.7392,9468.0
2017-09-18 12:45:00,51.73,51.75,51.72,51.75,11255.0,41.7392,41.7553,41.7311,41.7553,11255.0
2017-09-18 12:50:00,51.75,51.76,51.73,51.75,13201.0,41.7553,41.7634,41.7392,41.7553,13201.0
2017-09-18 12:55:00,51.75,51.75,51.72,51.73,17165.0,41.7553,41.7553,41.7311,41.7392,17165.0
2017-09-18 13:00:00,51.74,51.74,51.72,51.72,6543.0,41.7473,41.7473,41.7311,41.7311,6543.0
2017-09-18 13:05:00,51.72,51.73,51.7,51.71,11142.0,41.7311,41.7392,41.715,41.7231,11142.0
2017-09-18 13:10:00,51.71,51.72,51.7,51.71,11816.0,41.7231,41.7311,41.715,41.7231,11816.0
2017-09-18 13:15:00,51.7,51.75,51.68,51.75,44955.0,41.715,41.7553,41.6989,41.7553,44955.0
2017-09-18 13:20:00,51.75,51.75,51.73,51.74,9825.0,41.7553,41.7553,41.7392,41.7473,9825.0
2017-09-18 13:25:00,51.74,51.75,51.73,51.75,12894.0,41.7473,41.7553,41.7392,41.7553,12894.0
2017-09-18 13:30:00,51.75,51.75,51.69,51.71,21216.0,41.7553,41.7553,41.7069,41.7231,21216.0
2017-09-18 13:35:00,51.7,51.74,51.7,51.73,20819.0,41.715,41.7473,41.715,41.7392,20819.0
2017-09-18 13:40:00,51.74,51.78,51.74,51.78,20372.0,41.7473,41.7795,41.7473,41.7795,20372.0
2017-09-18 13:45:00,51.78,51.78,51.74,51.75,17874.0,41.7795,41.7795,41.7473,41.7553,17874.0
2017-09-18 13:50:00,51.75,51.77,51.74,51.76,16088.0,41.7553,41.7715,41.7473,41.7634,16088.0
2017-09-18 13:55:00,51.76,51.78,51.75,51.77,18276.0,41.7634,41.7795,41.7553,41.7715,18276.0
2017-09-18 14:00:00,51.76,51.77,51.74,51.75,11907.0,41.7634,41.7715,41.7473,41.7553,11907.0
2017-09-18 14:05:00,51.74,51.78,51.74,51.78,23305.0,41.7473,41.7795,41.7473,41.7795,23305.0
2017-09-18 14:10:00,51.78,51.8,51.77,51.79,22729.0,41.7795,41.7957,41.7715,41.7876,22729.0
2017-09-18 14:15:00,51.79,51.8,51.71,51.72,31615.0,41.7876,41.7957,41.7231,41.7311,31615.0
2017-09-18 14:20:00,51.71,51.73,51.7,51.71,18581.0,41.7231,41.7392,41.715,41.7231,18581.0
2017-09-18 14:25:00,51.7,51.75,51.7,51.74,27066.0,41.715,41.7553,41.715,41.7473,27066.0
2017-09-18 14:30:00,51.75,51.76,51.73,51.73,18624.0,41.7553,41.7634,41.7392,41.7392,18624.0
2017-09-18 14:35:00,51.73,51.73,51.69,51.7,28380.0,41.7392,41.7392,41.7069,41.715,28380.0
2017-09-18 14:40:00,51.7,51.71,51.68,51.68,12609.0,41.715,41.7231,41.6989,41.6989,12609.0
2017-09-18 14:45:00,51.69,51.7,51.67,51.7,26365.0,41.7069,41.715,41.6908,41.715,26365.0
2017-09-18 14:50:00,51.7,51.72,51.69,51.71,35725.0,41.715,41.7311,41.7069,41.7231,35725.0
2017-09-18 14:55:00,51.71,51.72,51.7,51.72,12572.0,41.7231,41.7311,41.715,41.7311,12572.0
2017-09-18 15:00:00,51.72,51.74,51.71,51.74,35544.0,41.7311,41.7473,41.7231,41.7473,35544.0
2017-09-18 15:05:00,51.74,51.74,51.7,51.72,45945.0,41.7473,41.7473,41.715,41.7311,45945.0
2017-09-18 15:10:00,51.72,51.72,51.67,51.67,25477.0,41.7311,41.7311,41.6908,41.6908,25477.0
2017-09-18 15:15:00,51.68,51.69,51.66,51.68,30225.0,41.6989,41.7069,41.6827,41.6989,30225.0
2017-09-18 15:20:00,51.68,51.7,51.67,51.7,29082.0,41.6989,41.715,41.6908,41.715,29082.0
2017-09-18 15:25:00,51.7,51.73,51.69,51.73,66408.0,41.715,41.7392,41.7069,41.7392,66408.0
2017-09-18 15:30:00,51.73,51.73,51.71,51.72,27670.0,41.7392,41.7392,41.7231,41.7311,27670.0
2017-09-18 15:35:00,51.73,51.78,51.72,51.78,29340.0,41.7392,41.7795,41.7311,41.7795,29340.0
2017-09-18 15:40:00,51.78,51.8,51.75,51.75,54532.0,41.7795,41.7957,41.7553,41.7553,54532.0
2017-09-18 15:45:00,51.76,51.78,51.75,51.78,53985.0,41.7634,41.7795,41.7553,41.7795,53985.0
2017-09-18 15:50:00,51.78,51.79,51.73,51.73,57778.0,41.7795,41.7876,41.7392,41.7392,57778.0
2017-09-18 15:55:00,51.74,51.75,51.68,51.72,183682.0,41.7473,41.7553,41.6989,41.7311,183682.0
2017-09-19 09:30:00,51.74,51.8,51.72,51.75,37198.0,41.7473,41.7957,41.7311,41.7553,37198.0
2017-09-19 09:35:00,51.74,51.74,51.61,51.69,32816.0,41.7473,41.7473,41.6424,41.7069,32816.0
2017-09-19 09:40:00,51.7,51.74,51.66,51.71,17550.0,41.715,41.7473,41.6827,41.7231,17550.0
2017-09-19 09:45:00,51.71,51.75,51.67,51.74,21751.0,41.7231,41.7553,41.6908,41.7473,21751.0
2017-09-19 09:50:00,51.75,51.83,51.72,51.82,15144.0,41.7553,41.8199,41.7311,41.8118,15144.0
2017-09-19 09:55:00,51.83,51.87,51.78,51.85,36854.0,41.8199,41.8522,41.7795,41.836,36854.0
2017-09-19 10:00:00,51.84,51.87,51.81,51.85,28363.0,41.828,41.8522,41.8038,41.836,28363.0
2017-09-19 10:05:00,51.86,51.91,51.85,51.86,11454.0,41.8441,41.8844,41.836,41.8441,11454.0
2017-09-19 10:10:00,51.86,51.93,51.86,51.89,17270.0,41.8441,41.9006,41.8441,41.8683,17270.0
2017-09-19 10:15:00,51.9,51.94,51.86,51.92,45556.0,41.8764,41.9086,41.8441,41.8925,45556.0
2017-09-19 10:20:00,51.91,51.94,51.86,51.87,66780.0,41.8844,41.9086,41.8441,41.8522,66780.0
2017-09-19 10:25:00,51.87,51.91,51.81,51.84,32609.0,41.8522,41.8844,41.8038,41.828,32609.0
2017-09-19 10:30:00,51.85,51.89,51.81,51.85,60451.0,41.836,41.8683,41.8038,41.836,60451.0
2017-09-19 10:35:00,51.86,51.89,51.81,51.89,58685.0,41.8441,41.8683,41.8038,41.8683,58685.0
2017-09-19 10:40:00,51.88,51.88,51.8,51.83,25624.0,41.8602,41.8602,41.7957,41.8199,25624.0
2017-09-19 10:45:00,51.83,51.85,51.82,51.82,16700.0,41.8199,41.836,41.8118,41.8118,16700.0
2017-09-19 10:50:00,51.82,51.87,51.81,51.87,19641.0,41.8118,41.8522,41.8038,41.8522,19641.0
2017-09-19 10:55:00,51.87,51.9,51.84,51.86,22362.0,41.8522,41.8764,41.828,41.8441,22362.0
2017-09-19 11:00:00,51.85,51.85,51.79,51.82,20530.0,41.836,41.836,41.7876,41.8118,20530.0
2017-09-19 11:05:00,51.82,51.88,51.8,51.87,24988.0,41.8118,41.8602,41.7957,41.8522,24988.0
2017-09-19 11:10:00,51.88,51.89,51.86,51.86,21632.0,41.8602,41.8683,41.8441,41.8441,21632.0
2017-09-19 11:15:00,51.86,51.88,51.84,51.85,26079.0,41.8441,41.8602,41.828,41.836,26079.0
2017-09-19 11:20:00,51.85,51.87,51.83,51.85,21404.0,41.836,41.8522,41.8199,41.836,21404.0
2017-09-19 11:25:00,51.86,51.94,51.85,51.93,31201.0,41.8441,41.9086,41.836,41.9006,31201.0
2017-09-19 11:30:00,51.92,51.96,51.91,51.96,26403.0,41.8925,41.9248,41.8844,41.9248,26403.0
2017-09-19 11:35:00,51.97,51.99,51.97,51.99,11741.0,41.9328,41.949,41.9328,41.949,11741.0
2017-09-19 11:40:00,52.0,52.04,51.99,52.02,19524.0,41.9571,41.9893,41.949,41.9732,19524.0
2017-09-19 11:45:00,52.02,52.05,52.02,52.03,7186.0,41.9732,41.9974,41.9732,41.9813,7186.0
2017-09-19 11:50:00,52.03,52.04,51.98,51.98,12564.0,41.9813,41.9893,41.9409,41.9409,12564.0
2017-09-19 11:55:00,51.98,52.0,51.98,51.99,45633.0,41.9409,41.9571,41.9409,41.949,45633.0
2017-09-19 12:00:00,52.0,52.0,51.98,51.99,22679.0,41.9571,41.9571,41.9409,41.949,22679.0
2017-09-19 12:05:00,51.99,52.0,51.97,51.99,7588.0,41.949,41.9571,41.9328,41.949,7588.0
2017-09-19 12:10:00,51.98,52.0,51.98,51.99,7160.0,41.9409,41.9571,41.9409,41.949,7160.0
2017-09-19 12:15:00,51.99,52.0,51.99,51.99,6474.0,41.949,41.9571,41.949,41.949,6474.0
2017-09-19 12:20:00,51.99,52.01,51.93,52.0,47502.0,41.949,41.9651,41.9006,41.9571,47502.0
2017-09-19 12:25:00,52.01,52.08,52.0,52.07,20367.0,41.9651,42.0216,41.9571,42.0135,20367.0
2017-09-19 12:30:00,52.07,52.12,52.07,52.11,10597.0,42.0135,42.0539,42.0135,42.0458,10597.0
2017-09-19 12:35:00,52.12,52.12,52.08,52.08,30645.0,42.0539,42.0539,42.0216,42.0216,30645.0
2017-09-19 12:40:00,52.09,52.09,52.04,52.06,16840.0,42.0297,42.0297,41.9893,42.0055,16840.0
2017-09-19 12:45:00,52.07,52.12,52.06,52.11,24154.0,42.0135,42.0539,42.0055,42.0458,24154.0
2017-09-19 12:50:00,52.1,52.13,52.1,52.11,17426.0,42.0377,42.0619,42.0377,42.0458,17426.0
2017-09-19 12:55:00,52.11,52.12,52.09,52.09,20313.0,42.0458,42.0539,42.0297,42.0297,20313.0
2017-09-19 13:00:00,52.09,52.09,52.05,52.05,6725.0,42.0297,42.0297,41.9974,41.9974,6725.0
2017-09-19 13:05:00,52.05,52.07,52.04,52.06,14260.0,41.9974,42.0135,41.9893,42.0055,14260.0
2017-09-19 13:10:00,52.06,52.06,52.02,52.03,13810.0,42.0055,42.0055,41.9732,41.9813,13810.0
2017-09-19 13:15:00,52.03,52.06,52.02,52.04,13616.0,41.9813,42.0055,41.9732,41.9893,13616.0
2017-09-19 13:20:00,52.04,52.04,52.02,52.03,20084.0,41.9893,41.9893,41.9732,41.9813,20084.0
2017-09-19 13:25:00,52.04,52.04,52.0,52.0,18240.0,41.9893,41.9893,41.9571,41.9571,18240.0
2017-09-19 13:30:00,52.0,52.02,51.99,52.0,21129.0,41.9571,41.9732,41.949,41.9571,21129.0
2017-09-19 13:35:00,51.99,52.0,51.98,52.0,15739.0,41.949,41.9571,41.9409,41.9571,15739.0
2017-09-19 13:40:00,52.0,52.0,51.98,52.0,28837.0,41.9571,41.9571,41.9409,41.9571,28837.0
2017-09-19 13:45:00,52.0,52.0,51.98,52.0,13902.0,41.9571,41.9571,41.9409,41.9571,13902.0
2017-09-19 13:50:00,52.0,52.04,51.99,52.03,41975.0,41.9571,41.9893,41.949,41.9813,41975.0
2017-09-19 13:55:00,52.04,52.06,52.03,52.05,16704.0,41.9893,42.0055,41.9813,41.9974,16704.0
2017-09-19 14:00:00,52.05,52.1,52.04,52.06,32520.0,41.9974,42.0377,41.9893,42.0055,32520.0
2017-09-19 14:05:00,52.06,52.1,52.05,52.08,75303.0,42.0055,42.0377,41.9974,42.0216,75303.0
2017-09-19 14:10:00,52.07,52.08,52.05,52.06,33350.0,42.0135,42.0216,41.9974,42.0055,33350.0
2017-09-19 14:15:00,52.06,52.08,52.05,52.08,29464.0,42.0055,42.0216,41.9974,42.0216,29464.0
2017-09-19 14:20:00,52.08,52.09,52.04,52.05,23289.0,42.0216,42.0297,41.9893,41.9974,23289.0
2017-09-19 14:25:00,52.05,52.05,52.02,52.04,24340.0,41.9974,41.9974,41.9732,41.9893,24340.0
2017-09-19 14:30:00,52.04,52.08,52.03,52.07,24378.0,41.9893,42.0216,41.9813,42.0135,24378.0
2017-09-19 14:35:00,52.07,52.07,52.04,52.05,11531.0,42.0135,42.0135,41.9893,41.9974,11531.0
2017-09-19 14:40:00,52.05,52.05,52.01,52.03,23141.0,41.9974,41.9974,41.9651,41.9813,23141.0
2017-09-19 14:45:00,52.03,52.04,52.01,52.03,23947.0,41.9813,41.9893,41.9651,41.9813,23947.0
2017-09-19 14:50:00,52.03,52.03,52.02,52.03,4998.0,41.9813,41.9813,41.9732,41.9813,4998.0
2017-09-19 14:55:00,52.03,52.03,51.98,51.99,28774.0,41.9813,41.9813,41.9409,41.949,28774.0
2017-09-19 15:00:00,51.99,51.99,51.97,51.98,129725.0,41.949,41.949,41.9328,41.9409,129725.0
2017-09-19 15:05:00,51.98,52.0,51.97,52.0,18767.0,41.9409,41.9571,41.9328,41.9571,18767.0
2017-09-19 15:10:00,51.99,52.03,51.97,52.03,58106.0,41.949,41.9813,41.9328,41.9813,58106.0
2017-09-19 15:15:00,52.03,52.04,52.01,52.04,35894.0,41.9813,41.9893,41.9651,41.9893,35894.0
2017-09-19 15:20:00,52.04,52.04,51.99,51.99,24633.0,41.9893,41.9893,41.949,41.949,24633.0
2017-09-19 15:25:00,51.99,52.01,51.98,52.01,35944.0,41.949,41.9651,41.9409,41.9651,35944.0
2017-09-19 15:30:00,52.01,52.07,51.99,52.07,69432.0,41.9651,42.0135,41.949,42.0135,69432.0
2017-09-19 15:35:00,52.07,52.1,52.06,52.1,53340.0,42.0135,42.0377,42.0055,42.0377,53340.0
2017-09-19 15:40:00,52.1,52.13,52.09,52.1,93542.0,42.0377,42.0619,42.0297,42.0377,93542.0
2017-09-19 15:45:00,52.1,52.1,52.05,52.05,82278.0,42.0377,42.0377,41.9974,41.9974,82278.0
2017-09-19 15:50:00,52.05,52.06,52.0,52.0,111769.0,41.9974,42.0055,41.9571,41.9571,111769.0
2017-09-19 15:55:00,52.0,52.04,52.0,52.03,222892.0,41.9571,41.9893,41.9571,41.9813,222892.0
2017-09-20 09:30:00,52.16,52.26,52.05,52.07,40751.0,42.0862,42.1668,41.9974,42.0135,40751.0
2017-09-20 09:35:00,52.07,52.1,51.95,51.96,18370.0,42.0135,42.0377,41.9167,41.9248,18370.0
2017-09-20 09:40:00,51.95,51.98,51.73,51.73,67943.0,41.9167,41.9409,41.7392,41.7392,67943.0
2017-09-20 09:45:00,51.75,51.76,51.67,51.72,108713.0,41.7553,41.7634,41.6908,41.7311,108713.0
2017-09-20 09:50:00,51.7,51.82,51.69,51.79,73062.0,41.715,41.8118,41.7069,41.7876,73062.0
2017-09-20 09:55:00,51.79,51.8,51.69,51.7,52340.0,41.7876,41.7957,41.7069,41.715,52340.0
2017-09-20 10:00:00,51.7,51.71,51.6,51.64,56650.0,41.715,41.7231,41.6343,41.6666,56650.0
2017-09-20 10:05:00,51.65,51.69,51.63,51.64,11762.0,41.6747,41.7069,41.6585,41.6666,11762.0
2017-09-20 10:10:00,51.63,51.65,51.56,51.59,51754.0,41.6585,41.6747,41.602,41.6262,51754.0
2017-09-20 10:15:00,51.59,51.69,51.58,51.65,22314.0,41.6262,41.7069,41.6182,41.6747,22314.0
2017-09-20 10:20:00,51.66,51.81,51.66,51.8,13901.0,41.6827,41.8038,41.6827,41.7957,13901.0
2017-09-20 10:25:00,51.82,51.87,51.8,51.85,7906.0,41.8118,41.8522,41.7957,41.836,7906.0
2017-09-20 10:30:00,51.84,51.9,51.8,51.8,21356.0,41.828,41.8764,41.7957,41.7957,21356.0
2017-09-20 10:35:00,51.81,51.83,51.78,51.79,21951.0,41.8038,41.8199,41.7795,41.7876,21951.0
2017-09-20 10:40:00,51.78,51.81,51.75,51.77,35671.0,41.7795,41.8038,41.7553,41.7715,35671.0
2017-09-20 10:45:00,51.76,51.78,51.71,51.77,42302.0,41.7634,41.7795,41.7231,41.7715,42302.0
2017-09-20 10:50:00,51.78,51.82,51.77,51.82,20068.0,41.7795,41.8118,41.7715,41.8118,20068.0
2017-09-20 10:55:00,51.82,51.91,51.82,51.91,36138.0,41.8118,41.8844,41.8118,41.8844,36138.0
2017-09-20 11:00:00,51.92,51.93,51.87,51.93,27430.0,41.8925,41.9006,41.8522,41.9006,27430.0
2017-09-20 11:05:00,51.93,51.93,51.86,51.92,39528.0,41.9006,41.9006,41.8441,41.8925,39528.0
2017-09-20 11:10:00,51.91,51.97,51.91,51.96,24833.0,41.8844,41.9328,41.8844,41.9248,24833.0
2017-09-20 11:15:00,51.96,51.99,51.95,51.96,22149.0,41.9248,41.949,41.9167,41.9248,22149.0
2017-09-20 11:20:00,51.97,51.97,51.92,51.94,17650.0,41.9328,41.9328,41.8925,41.9086,17650.0
2017-09-20 11:25:00,51.94,51.99,51.93,51.98,19014.0,41.9086,41.949,41.9006,41.9409,19014.0
2017-09-20 11:30:00,51.98,52.03,51.97,52.03,19320.0,41.9409,41.9813,41.9328,41.9813,19320.0
2017-09-20 11:35:00,52.02,52.03,51.99,51.99,11031.0,41.9732,41.9813,41.949,41.949,11031.0
2017-09-20 11:40:00,52.0,52.04,51.99,52.01,15890.0,41.9571,41.9893,41.949,41.9651,15890.0
2017-09-20 11:45:00,52.01,52.02,51.98,52.0,17955.0,41.9651,41.9732,41.9409,41.9571,17955.0
2017-09-20 11:50:00,52.01,52.02,52.0,52.0,13507.0,41.9651,41.9732,41.9571,41.9571,13507.0
2017-09-20 11:55:00,52.0,52.0,51.97,51.99,13131.0,41.9571,41.9571,41.9328,41.949,13131.0
2017-09-20 12:00:00,51.99,52.0,51.98,51.99,20827.0,41.949,41.9571,41.9409,41.949,20827.0
2017-09-20 12:05:00,51.99,52.02,51.99,52.01,20085.0,41.949,41.9732,41.949,41.9651,20085.0
2017-09-20 12:10:00,52.01,52.06,52.0,52.05,19456.0,41.9651,42.0055,41.9571,41.9974,19456.0
2017-09-20 12:15:00,52.04,52.04,52.01,52.01,19764.0,41.9893,41.9893,41.9651,41.9651,19764.0
2017-09-20 12:20:00,52.02,52.02,51.97,51.97,19214.0,41.9732,41.9732,41.9328,41.9328,19214.0
2017-09-20 12:25:00,51.97,51.97,51.93,51.96,16390.0,41.9328,41.9328,41.9006,41.9248,16390.0
2017-09-20 12:30:00,51.96,52.0,51.96,52.0,28890.0,41.9248,41.9571,41.9248,41.9571,28890.0
2017-09-20 12:35:00,51.99,52.03,51.98,52.03,14334.0,41.949,41.9813,41.9409,41.9813,14334.0
2017-09-20 12:40:00,52.03,52.05,52.0,52.01,35130.0,41.9813,41.9974,41.9571,41.9651,35130.0
2017-09-20 12:45:00,52.01,52.02,51.97,51.99,23956.0,41.9651,41.9732,41.9328,41.949,23956.0
2017-09-20 12:50:00,52.0,52.02,51.98,52.01,30679.0,41.9571,41.9732,41.9409,41.9651,30679.0
2017-09-20 12:55:00,52.01,52.06,52.0,52.06,21674.0,41.9651,42.0055,41.9571,42.0055,21674.0
2017-09-20 13:00:00,52.05,52.06,52.02,52.05,20699.0,41.9974,42.0055,41.9732,41.9974,20699.0
2017-09-20 13:05:00,52.05,52.08,52.04,52.06,20331.0,41.9974,42.0216,41.9893,42.0055,20331.0
2017-09-20 13:10:00,52.06,52.09,52.05,52.08,12890.0,42.0055,42.0297,41.9974,42.0216,12890.0
2017-09-20 13:15:00,52.08,52.1,52.06,52.07,20937.0,42.0216,42.0377,42.0055,42.0135,20937.0
2017-09-20 13:20:00,52.07,52.07,52.03,52.04,12526.0,42.0135,42.0135,41.9813,41.9893,12526.0
2017-09-20 13:25:00,52.05,52.07,52.04,52.07,9127.0,41.9974,42.0135,41.9893,42.0135,9127.0
2017-09-20 13:30:00,52.06,52.08,52.05,52.07,13008.0,42.0055,42.0216,41.9974,42.0135,13008.0
2017-09-20 13:35:00,52.07,52.08,52.05,52.05,13301.0,42.0135,42.0216,41.9974,41.9974,13301.0
2017-09-20 13:40:00,52.06,52.08,52.05,52.08,12886.0,42.0055,42.0216,41.9974,42.0216,12886.0
2017-09-20 13:45:00,52.07,52.09,52.07,52.08,10844.0,42.0135,42.0297,42.0135,42.0216,10844.0
2017-09-20 13:50:00,52.09,52.09,52.07,52.08,9695.0,42.0297,42.0297,42.0135,42.0216,9695.0
2017-09-20 13:55:00,52.08,52.1,52.06,52.09,19609.0,42.0216,42.0377,42.0055,42.0297,19609.0
2017-09-20 14:00:00,52.09,52.5,52.09,52.48,47633.0,42.0297,42.3605,42.0297,42.3444,47633.0
2017-09-20 14:05:00,52.47,52.53,52.38,52.4,62011.0,42.3363,42.3847,42.2637,42.2798,62011.0
2017-09-20 14:10:00,52.42,52.51,52.4,52.42,65625.0,42.2959,42.3686,42.2798,42.2959,65625.0
2017-09-20 14:15:00,52.43,52.5,52.43,52.47,81051.0,42.304,42.3605,42.304,42.3363,81051.0
2017-09-20 14:20:00,52.48,52.48,52.26,52.36,96660.0,42.3444,42.3444,42.1668,42.2475,96660.0
2017-09-20 14:25:00,52.37,52.42,52.32,52.35,36349.0,42.2556,42.2959,42.2153,42.2395,36349.0
2017-09-20 14:30:00,52.35,52.45,52.34,52.43,31431.0,42.2395,42.3201,42.2314,42.304,31431.0
2017-09-20 14:35:00,52.43,52.44,52.37,52.42,57826.0,42.304,42.3121,42.2556,42.2959,57826.0
2017-09-20 14:40:00,52.41,52.42,52.31,52.38,80311.0,42.2879,42.2959,42.2072,42.2637,80311.0
2017-09-20 14:45:00,52.38,52.45,52.34,52.42,63771.0,42.2637,42.3201,42.2314,42.2959,63771.0
2017-09-20 14:50:00,52.42,52.43,52.36,52.39,72941.0,42.2959,42.304,42.2475,42.2717,72941.0
2017-09-20 14:55:00,52.39,52.43,52.36,52.41,49960.0,42.2717,42.304,42.2475,42.2879,49960.0
2017-09-20 15:00:00,52.42,52.43,52.38,52.42,38497.0,42.2959,42.304,42.2637,42.2959,38497.0
2017-09-20 15:05:00,52.41,52.42,52.34,52.35,55775.0,42.2879,42.2959,42.2314,42.2395,55775.0
2017-09-20 15:10:00,52.35,52.36,52.24,52.25,102501.0,42.2395,42.2475,42.1507,42.1588,102501.0
2017-09-20 15:15:00,52.26,52.28,52.23,52.27,48428.0,42.1668,42.183,42.1426,42.1749,48428.0
2017-09-20 15:20:00,52.26,52.32,52.26,52.3,22533.0,42.1668,42.2153,42.1668,42.1991,22533.0
2017-09-20 15:25:00,52.3,52.32,52.28,52.31,29856.0,42.1991,42.2153,42.183,42.2072,29856.0
2017-09-20 15:30:00,52.32,52.35,52.28,52.32,38150.0,42.2153,42.2395,42.183,42.2153,38150.0
2017-09-20 15:35:00,52.33,52.36,52.31,52.34,34186.0,42.2233,42.2475,42.2072,42.2314,34186.0
2017-09-20 15:40:00,52.34,52.34,52.31,52.33,47855.0,42.2314,42.2314,42.2072,42.2233,47855.0
2017-09-20 15:45:00,52.34,52.36,52.32,52.33,56227.0,42.2314,42.2475,42.2153,42.2233,56227.0
2017-09-20 15:50:00,52.33,52.38,52.32,52.36,68346.0,42.2233,42.2637,42.2153,42.2475,68346.0
2017-09-20 15:55:00,52.36,52.41,52.34,52.4,192275.0,42.2475,42.2879,42.2314,42.2798,192275.0
2017-09-21 09:30:00,52.44,52.58,52.4,52.54,27548.0,42.3121,42.425,42.2798,42.3928,27548.0
2017-09-21 09:35:00,52.58,52.66,52.47,52.53,23678.0,42.425,42.4896,42.3363,42.3847,23678.0
2017-09-21 09:40:00,52.53,52.53,52.3,52.3,42620.0,42.3847,42.3847,42.1991,42.1991,42620.0
2017-09-21 09:45:00,52.29,52.34,52.19,52.22,22818.0,42.191,42.2314,42.1104,42.1346,22818.0
2017-09-21 09:50:00,52.22,52.26,52.13,52.17,20328.0,42.1346,42.1668,42.0619,42.0942,20328.0
2017-09-21 09:55:00,52.18,52.23,52.15,52.21,34343.0,42.1023,42.1426,42.0781,42.1265,34343.0
2017-09-21 10:00:00,52.21,52.21,52.04,52.12,34901.0,42.1265,42.1265,41.9893,42.0539,34901.0
2017-09-21 10:05:00,52.12,52.18,52.11,52.14,19879.0,42.0539,42.1023,42.0458,42.07,19879.0
2017-09-21 10:10:00,52.14,52.17,52.11,52.12,23588.0,42.07,42.0942,42.0458,42.0539,23588.0
2017-09-21 10:15:00,52.12,52.22,52.11,52.22,18711.0,42.0539,42.1346,42.0458,42.1346,18711.0
2017-09-21 10:20:00,52.21,52.25,52.2,52.2,16517.0,42.1265,42.1588,42.1184,42.1184,16517.0
2017-09-21 10:25:00,52.2,52.27,52.2,52.27,29601.0,42.1184,42.1749,42.1184,42.1749,29601.0
2017-09-21 10:30:00,52.27,52.39,52.26,52.36,13065.0,42.1749,42.2717,42.1668,42.2475,13065.0
2017-09-21 10:35:00,52.35,52.4,52.3,52.39,31549.0,42.2395,42.2798,42.1991,42.2717,31549.0
2017-09-21 10:40:00,52.4,52.4,52.35,52.36,17821.0,42.2798,42.2798,42.2395,42.2475,17821.0
2017-09-21 10:45:00,52.37,52.39,52.35,52.37,23825.0,42.2556,42.2717,42.2395,42.2556,23825.0
2017-09-21 10:50:00,52.36,52.36,52.3,52.32,32019.0,42.2475,42.2475,42.1991,42.2153,32019.0
2017-09-21 10:55:00,52.32,52.33,52.27,52.3,13246.0,42.2153,42.2233,42.1749,42.1991,13246.0
2017-09-21 11:00:00,52.29,52.36,52.28,52.36,22798.0,42.191,42.2475,42.183,42.2475,22798.0
2017-09-21 11:05:00,52.35,52.39,52.34,52.38,59584.0,42.2395,42.2717,42.2314,42.2637,59584.0
2017-09-21 11:10:00,52.39,52.43,52.36,52.4,54651.0,42.2717,42.304,42.2475,42.2798,54651.0
2017-09-21 11:15:00,52.4,52.5,52.37,52.48,39296.0,42.2798,42.3605,42.2556,42.3444,39296.0
2017-09-21 11:20:00,52.49,52.54,52.47,52.52,22012.0,42.3524,42.3928,42.3363,42.3766,22012.0
2017-09-21 11:25:00,52.53,52.53,52.47,52.5,28751.0,42.3847,42.3847,42.3363,42.3605,28751.0
2017-09-21 11:30:00,52.49,52.52,52.49,52.49,19052.0,42.3524,42.3766,42.3524,42.3524,19052.0
2017-09-21 11:35:00,52.49,52.52,52.48,52.51,20600.0,42.3524,42.3766,42.3444,42.3686,20600.0
2017-09-21 11:40:00,52.51,52.53,52.49,52.49,21895.0,42.3686,42.3847,42.3524,42.3524,21895.0
2017-09-21 11:45:00,52.5,52.56,52.49,52.56,21428.0,42.3605,42.4089,42.3524,42.4089,21428.0
2017-09-21 11:50:00,52.56,52.58,52.53,52.54,27981.0,42.4089,42.425,42.3847,42.3928,27981.0
2017-09-21 11:55:00,52.53,52.54,52.51,52.51,18028.0,42.3847,42.3928,42.3686,42.3686,18028.0
2017-09-21 12:00:00,52.52,52.52,52.45,52.45,21380.0,42.3766,42.3766,42.3201,42.3201,21380.0
2017-09-21 12:05:00,52.45,52.45,52.42,52.43,18036.0,42.3201,42.3201,42.2959,42.304,18036.0
2017-09-21 12:10:00,52.43,52.43,52.37,52.38,17389.0,42.304,42.304,42.2556,42.2637,17389.0
2017-09-21 12:15:00,52.38,52.4,52.37,52.38,18841.0,42.2637,42.2798,42.2556,42.2637,18841.0
2017-09-21 12:20:00,52.38,52.4,52.37,52.37,23473.0,42.2637,42.2798,42.2556,42.2556,23473.0
2017-09-21 12:25:00,52.38,52.41,52.37,52.4,16415.0,42.2637,42.2879,42.2556,42.2798,16415.0
2017-09-21 12:30:00,52.4,52.42,52.39,52.41,17003.0,42.2798,42.2959,42.2717,42.2879,17003.0
2017-09-21 12:35:00,52.41,52.45,52.41,52.44,9597.0,42.2879,42.3201,42.2879,42.3121,9597.0
2017-09-21 12:40:00,52.45,52.45,52.35,52.37,24227.0,42.3201,42.3201,42.2395,42.2556,24227.0
2017-09-21 12:45:00,52.37,52.38,52.36,52.36,17486.0,42.2556,42.2637,42.2475,42.2475,17486.0
2017-09-21 12:50:00,52.36,52.41,52.36,52.4,14310.0,42.2475,42.2879,42.2475,42.2798,14310.0
2017-09-21 12:55:00,52.39,52.42,52.38,52.41,19261.0,42.2717,42.2959,42.2637,42.2879,19261.0
2017-09-21 13:00:00,52.42,52.44,52.42,52.44,13867.0,42.2959,42.3121,42.2959,42.3121,13867.0
2017-09-21 13:05:00,52.43,52.45,52.42,52.45,10164.0,42.304,42.3201,42.2959,42.3201,10164.0
2017-09-21 13:10:00,52.45,52.47,52.45,52.47,12576.0,42.3201,42.3363,42.3201,42.3363,12576.0
2017-09-21 13:15:00,52.46,52.46,52.42,52.43,18282.0,42.3282,42.3282,42.2959,42.304,18282.0
2017-09-21 13:20:00,52.43,52.43,52.39,52.43,12457.0,42.304,42.304,42.2717,42.304,12457.0
2017-09-21 13:25:00,52.43,52.43,52.4,52.4,13697.0,42.304,42.304,42.2798,42.2798,13697.0
2017-09-21 13:30:00,52.4,52.44,52.38,52.44,32526.0,42.2798,42.3121,42.2637,42.3121,32526.0
2017-09-21 13:35:00,52.43,52.47,52.43,52.47,67538.0,42.304,42.3363,42.304,42.3363,67538.0
2017-09-21 13:40:00,52.47,52.53,52.46,52.51,18461.0,42.3363,42.3847,42.3282,42.3686,18461.0
2017-09-21 13:45:00,52.51,52.51,52.46,52.47,24144.0,42.3686,42.3686,42.3282,42.3363,24144.0
2017-09-21 13:50:00,52.47,52.51,52.46,52.49,17116.0,42.3363,42.3686,42.3282,42.3524,17116.0
2017-09-21 13:55:00,52.5,52.53,52.49,52.53,34164.0,42.3605,42.3847,42.3524,42.3847,34164.0
2017-09-21 14:00:00,52.53,52.6,52.52,52.6,19574.0,42.3847,42.4412,42.3766,42.4412,19574.0
2017-09-21 14:05:00,52.6,52.61,52.57,52.59,33240.0,42.4412,42.4492,42.417,42.4331,33240.0
2017-09-21 14:10:00,52.58,52.59,52.55,52.56,17089.0,42.425,42.4331,42.4008,42.4089,17089.0
2017-09-21 14:15:00,52.57,52.57,52.5,52.51,30567.0,42.417,42.417,42.3605,42.3686,30567.0
2017-09-21 14:20:00,52.51,52.51,52.45,52.46,23107.0,42.3686,42.3686,42.3201,42.3282,23107.0
2017-09-21 14:25:00,52.46,52.54,52.45,52.54,22788.0,42.3282,42.3928,42.3201,42.3928,22788.0
2017-09-21 14:30:00,52.53,52.54,52.51,52.54,32883.0,42.3847,42.3928,42.3686,42.3928,32883.0
2017-09-21 14:35:00,52.54,52.62,52.54,52.61,33498.0,42.3928,42.4573,42.3928,42.4492,33498.0
2017-09-21 14:40:00,52.62,52.64,52.54,52.55,56086.0,42.4573,42.4734,42.3928,42.4008,56086.0
2017-09-21 14:45:00,52.54,52.56,52.52,52.54,29931.0,42.3928,42.4089,42.3766,42.3928,29931.0
2017-09-21 14:50:00,52.54,52.58,52.54,52.56,24455.0,42.3928,42.425,42.3928,42.4089,24455.0
2017-09-21 14:55:00,52.55,52.58,52.55,52.58,14200.0,42.4008,42.425,42.4008,42.425,14200.0
2017-09-21 15:00:00,52.58,52.6,52.55,52.58,34052.0,42.425,42.4412,42.4008,42.425,34052.0
2017-09-21 15:05:00,52.58,52.6,52.56,52.59,18811.0,42.425,42.4412,42.4089,42.4331,18811.0
2017-09-21 15:10:00,52.59,52.6,52.55,52.55,17287.0,42.4331,42.4412,42.4008,42.4008,17287.0
2017-09-21 15:15:00,52.55,52.56,52.53,52.53,22335.0,42.4008,42.4089,42.3847,42.3847,22335.0
2017-09-21 15:20:00,52.53,52.57,52.53,52.56,41939.0,42.3847,42.417,42.3847,42.4089,41939.0
2017-09-21 15:25:00,52.57,52.59,52.56,52.58,25649.0,42.417,42.4331,42.4089,42.425,25649.0
2017-09-21 15:30:00,52.57,52.57,52.54,52.56,38936.0,42.417,42.417,42.3928,42.4089,38936.0
2017-09-21 15:35:00,52.56,52.58,52.55,52.56,25296.0,42.4089,42.425,42.4008,42.4089,25296.0
2017-09-21 15:40:00,52.56,52.57,52.46,52.46,59495.0,42.4089,42.417,42.3282,42.3282,59495.0
2017-09-21 15:45:00,52.46,52.51,52.45,52.5,56506.0,42.3282,42.3686,42.3201,42.3605,56506.0
2017-09-21 15:50:00,52.51,52.51,52.46,52.47,111894.0,42.3686,42.3686,42.3282,42.3363,111894.0
2017-09-21 15:55:00,52.47,52.48,52.43,52.44,241089.0,42.3363,42.3444,42.304,42.3121,241089.0
2017-09-22 09:30:00,52.31,52.31,52.14,52.19,45569.0,42.2072,42.2072,42.07,42.1104,45569.0
2017-09-22 09:35:00,52.18,52.2,52.08,52.11,35689.0,42.1023,42.1184,42.0216,42.0458,35689.0
2017-09-22 09:40:00,52.11,52.15,51.97,51.97,23983.0,42.0458,42.0781,41.9328,41.9328,23983.0
2017-09-22 09:45:00,51.98,52.0,51.91,51.94,91380.0,41.9409,41.9571,41.8844,41.9086,91380.0
2017-09-22 09:50:00,51.95,52.02,51.9,52.0,38233.0,41.9167,41.9732,41.8764,41.9571,38233.0
2017-09-22 09:55:00,51.99,52.15,51.99,52.12,59234.0,41.949,42.0781,41.949,42.0539,59234.0
2017-09-22 10:00:00,52.13,52.22,52.13,52.2,18195.0,42.0619,42.1346,42.0619,42.1184,18195.0
2017-09-22 10:05:00,52.21,52.27,52.19,52.21,26570.0,42.1265,42.1749,42.1104,42.1265,26570.0
2017-09-22 10:10:00,52.21,52.22,52.16,52.16,16554.0,42.1265,42.1346,42.0862,42.0862,16554.0
2017-09-22 10:15:00,52.16,52.21,52.16,52.19,18118.0,42.0862,42.1265,42.0862,42.1104,18118.0
2017-09-22 10:20:00,52.19,52.22,52.18,52.2,30778.0,42.1104,42.1346,42.1023,42.1184,30778.0
2017-09-22 10:25:00,52.19,52.22,52.19,52.21,24502.0,42.1104,42.1346,42.1104,42.1265,24502.0
2017-09-22 10:30:00,52.21,52.25,52.19,52.24,26585.0,42.1265,42.1588,42.1104,42.1507,26585.0
2017-09-22 10:35:00,52.24,52.28,52.23,52.28,32762.0,42.1507,42.183,42.1426,42.183,32762.0
2017-09-22 10:40:00,52.28,52.31,52.23,52.25,22290.0,42.183,42.2072,42.1426,42.1588,22290.0
2017-09-22 10:45:00,52.25,52.26,52.22,52.22,14477.0,42.1588,42.1668,42.1346,42.1346,14477.0
2017-09-22 10:50:00,52.23,52.23,52.18,52.18,18809.0,42.1426,42.1426,42.1023,42.1023,18809.0
2017-09-22 10:55:00,52.17,52.18,52.11,52.12,45152.0,42.0942,42.1023,42.0458,42.0539,45152.0
2017-09-22 11:00:00,52.11,52.16,52.11,52.16,35713.0,42.0458,42.0862,42.0458,42.0862,35713.0
2017-09-22 11:05:00,52.16,52.2,52.13,52.14,124821.0,42.0862,42.1184,42.0619,42.07,124821.0
2017-09-22 11:10:00,52.14,52.17,52.14,52.16,61990.0,42.07,42.0942,42.07,42.0862,61990.0
2017-09-22 11:15:00,52.16,52.17,52.14,52.16,41152.0,42.0862,42.0942,42.07,42.0862,41152.0
2017-09-22 11:20:00,52.16,52.17,52.15,52.16,32664.0,42.0862,42.0942,42.0781,42.0862,32664.0
2017-09-22 11:25:00,52.15,52.15,52.11,52.12,25772.0,42.0781,42.0781,42.0458,42.0539,25772.0
2017-09-22 11:30:00,52.12,52.17,52.12,52.16,30487.0,42.0539,42.0942,42.0539,42.0862,30487.0
2017-09-22 11:35:00,52.15,52.17,52.14,52.17,21289.0,42.0781,42.0942,42.07,42.0942,21289.0
2017-09-22 11:40:00,52.18,52.25,52.18,52.24,17005.0,42.1023,42.1588,42.1023,42.1507,17005.0
2017-09-22 11:45:00,52.24,52.25,52.23,52.25,8682.0,42.1507,42.1588,42.1426,42.1588,8682.0
2017-09-22 11:50:00,52.25,52.29,52.25,52.28,92175.0,42.1588,42.191,42.1588,42.183,92175.0
2017-09-22 11:55:00,52.29,52.37,52.29,52.35,28520.0,42.191,42.2556,42.191,42.2395,28520.0
2017-09-22 12:00:00,52.34,52.36,52.32,52.33,23110.0,42.2314,42.2475,42.2153,42.2233,23110.0
2017-09-22 12:05:00,52.33,52.39,52.33,52.37,12234.0,42.2233,42.2717,42.2233,42.2556,12234.0
2017-09-22 12:10:00,52.37,52.4,52.36,52.37,13425.0,42.2556,42.2798,42.2475,42.2556,13425.0
2017-09-22 12:15:00,52.37,52.37,52.33,52.35,11494.0,42.2556,42.2556,42.2233,42.2395,11494.0
2017-09-22 12:20:00,52.35,52.35,52.31,52.32,14878.0,42.2395,42.2395,42.2072,42.2153,14878.0
2017-09-22 12:25:00,52.32,52.32,52.27,52.28,22287.0,42.2153,42.2153,42.1749,42.183,22287.0
2017-09-22 12:30:00,52.27,52.28,52.25,52.26,11027.0,42.1749,42.183,42.1588,42.1668,11027.0
2017-09-22 12:35:00,52.26,52.29,52.25,52.25,15285.0,42.1668,42.191,42.1588,42.1588,15285.0
2017-09-22 12:40:00,52.26,52.27,52.25,52.27,16798.0,42.1668,42.1749,42.1588,42.1749,16798.0
2017-09-22 12:45:00,52.28,52.29,52.27,52.29,10873.0,42.183,42.191,42.1749,42.191,10873.0
2017-09-22 12:50:00,52.28,52.3,52.27,52.29,9815.0,42.183,42.1991,42.1749,42.191,9815.0
2017-09-22 12:55:00,52.29,52.3,52.26,52.28,13525.0,42.191,42.1991,42.1668,42.183,13525.0
2017-09-22 13:00:00,52.28,52.32,52.28,52.32,8356.0,42.183,42.2153,42.183,42.2153,8356.0
2017-09-22 13:05:00,52.32,52.32,52.31,52.32,6363.0,42.2153,42.2153,42.2072,42.2153,6363.0
2017-09-22 13:10:00,52.32,52.34,52.31,52.33,10871.0,42.2153,42.2314,42.2072,42.2233,10871.0
2017-09-22 13:15:00,52.33,52.34,52.32,52.34,3784.0,42.2233,42.2314,42.2153,42.2314,3784.0
2017-09-22 13:20:00,52.33,52.35,52.32,52.35,13650.0,42.2233,42.2395,42.2153,42.2395,13650.0
2017-09-22 13:25:00,52.35,52.36,52.34,52.34,6964.0,42.2395,42.2475,42.2314,42.2314,6964.0
2017-09-22 13:30:00,52.33,52.35,52.33,52.34,8663.0,42.2233,42.2395,42.2233,42.2314,8663.0
2017-09-22 13:35:00,52.34,52.35,52.33,52.34,3557.0,42.2314,42.2395,42.2233,42.2314,3557.0
2017-09-22 13:40:00,52.33,52.36,52.33,52.36,12982.0,42.2233,42.2475,42.2233,42.2475,12982.0
2017-09-22 13:45:00,52.35,52.35,52.33,52.34,12307.0,42.2395,42.2395,42.2233,42.2314,12307.0
2017-09-22 13:50:00,52.34,52.34,52.26,52.27,20400.0,42.2314,42.2314,42.1668,42.1749,20400.0
2017-09-22 13:55:00,52.27,52.27,52.25,52.25,10064.0,42.1749,42.1749,42.1588,42.1588,10064.0
2017-09-22 14:00:00,52.26,52.26,52.24,52.25,12344.0,42.1668,42.1668,42.1507,42.1588,12344.0
2017-09-22 14:05:00,52.25,52.26,52.24,52.25,20281.0,42.1588,42.1668,42.1507,42.1588,20281.0
2017-09-22 14:10:00,52.26,52.28,52.24,52.28,8757.0,42.1668,42.183,42.1507,42.183,8757.0
2017-09-22 14:15:00,52.28,52.31,52.27,52.31,15847.0,42.183,42.2072,42.1749,42.2072,15847.0
2017-09-22 14:20:00,52.32,52.34,52.31,52.32,11973.0,42.2153,42.2314,42.2072,42.2153,11973.0
2017-09-22 14:25:00,52.33,52.34,52.31,52.32,11814.0,42.2233,42.2314,42.2072,42.2153,11814.0
2017-09-22 14:30:00,52.32,52.34,52.29,52.34,21194.0,42.2153,42.2314,42.191,42.2314,21194.0
2017-09-22 14:35:00,52.35,52.35,52.32,52.34,34598.0,42.2395,42.2395,42.2153,42.2314,34598.0
2017-09-22 14:40:00,52.33,52.36,52.33,52.35,9663.0,42.2233,42.2475,42.2233,42.2395,9663.0
2017-09-22 14:45:00,52.35,52.35,52.33,52.33,8183.0,42.2395,42.2395,42.2233,42.2233,8183.0
2017-09-22 14:50:00,52.34,52.35,52.31,52.32,11913.0,42.2314,42.2395,42.2072,42.2153,11913.0
2017-09-22 14:55:00,52.32,52.32,52.3,52.31,14996.0,42.2153,42.2153,42.1991,42.2072,14996.0
2017-09-22 15:00:00,52.31,52.31,52.29,52.3,12137.0,42.2072,42.2072,42.191,42.1991,12137.0
2017-09-22 15:05:00,52.3,52.3,52.28,52.28,8602.0,42.1991,42.1991,42.183,42.183,8602.0
2017-09-22 15:10:00,52.28,52.31,52.28,52.3,13048.0,42.183,42.2072,42.183,42.1991,13048.0
2017-09-22 15:15:00,52.3,52.32,52.3,52.3,18462.0,42.1991,42.2153,42.1991,42.1991,18462.0
2017-09-22 15:20:00,52.31,52.33,52.3,52.33,24891.0,42.2072,42.2233,42.1991,42.2233,24891.0
2017-09-22 15:25:00,52.33,52.37,52.32,52.37,29690.0,42.2233,42.2556,42.2153,42.2556,29690.0
2017-09-22 15:30:00,52.37,52.38,52.36,52.37,27594.0,42.2556,42.2637,42.2475,42.2556,27594.0
2017-09-22 15:35:00,52.37,52.42,52.36,52.42,34601.0,42.2556,42.2959,42.2475,42.2959,34601.0
2017-09-22 15:40:00,52.42,52.43,52.41,52.43,44295.0,42.2959,42.304,42.2879,42.304,44295.0
2017-09-22 15:45:00,52.43,52.45,52.41,52.41,60134.0,42.304,42.3201,42.2879,42.2879,60134.0
2017-09-22 15:50:00,52.41,52.46,52.41,52.45,82860.0,42.2879,42.3282,42.2879,42.3201,82860.0
2017-09-22 15:55:00,52.45,52.45,52.34,52.34,290641.0,42.3201,42.3201,42.2314,42.2314,290641.0
2017-09-25 09:30:00,52.24,52.37,52.19,52.32,40876.0,42.1507,42.2556,42.1104,42.2153,40876.0
2017-09-25 09:35:00,52.32,52.36,52.28,52.29,15796.0,42.2153,42.2475,42.183,42.191,15796.0
2017-09-25 09:40:00,52.3,52.36,52.25,52.36,18015.0,42.1991,42.2475,42.1588,42.2475,18015.0
2017-09-25 09:45:00,52.37,52.47,52.37,52.46,24722.0,42.2556,42.3363,42.2556,42.3282,24722.0
2017-09-25 09:50:00,52.45,52.46,52.36,52.37,40320.0,42.3201,42.3282,42.2475,42.2556,40320.0
2017-09-25 09:55:00,52.36,52.38,52.31,52.36,36550.0,42.2475,42.2637,42.2072,42.2475,36550.0
2017-09-25 10:00:00,52.36,52.36,52.27,52.36,21694.0,42.2475,42.2475,42.1749,42.2475,21694.0
2017-09-25 10:05:00,52.37,52.41,52.32,52.41,27577.0,42.2556,42.2879,42.2153,42.2879,27577.0
2017-09-25 10:10:00,52.4,52.43,52.38,52.43,11420.0,42.2798,42.304,42.2637,42.304,11420.0
2017-09-25 10:15:00,52.44,52.44,52.35,52.38,20784.0,42.3121,42.3121,42.2395,42.2637,20784.0
2017-09-25 10:20:00,52.38,52.41,52.36,52.36,14127.0,42.2637,42.2879,42.2475,42.2475,14127.0
2017-09-25 10:25:00,52.36,52.39,52.34,52.38,24309.0,42.2475,42.2717,42.2314,42.2637,24309.0
2017-09-25 10:30:00,52.39,52.46,52.37,52.46,28030.0,42.2717,42.3282,42.2556,42.3282,28030.0
2017-09-25 10:35:00,52.46,52.47,52.37,52.37,14832.0,42.3282,42.3363,42.2556,42.2556,14832.0
2017-09-25 10:40:00,52.38,52.4,52.36,52.39,11720.0,42.2637,42.2798,42.2475,42.2717,11720.0
2017-09-25 10:45:00,52.39,52.39,52.33,52.38,10075.0,42.2717,42.2717,42.2233,42.2637,10075.0
2017-09-25 10:50:00,52.37,52.37,52.18,52.2,49734.0,42.2556,42.2556,42.1023,42.1184,49734.0
2017-09-25 10:55:00,52.19,52.19,52.1,52.15,27038.0,42.1104,42.1104,42.0377,42.0781,27038.0
2017-09-25 11:00:00,52.15,52.15,51.92,51.95,42606.0,42.0781,42.0781,41.8925,41.9167,42606.0
2017-09-25 11:05:00,51.95,52.05,51.9,52.0,57679.0,41.9167,41.9974,41.8764,41.9571,57679.0
2017-09-25 11:10:00,51.99,52.05,51.98,52.05,30581.0,41.949,41.9974,41.9409,41.9974,30581.0
2017-09-25 11:15:00,52.06,52.11,52.05,52.09,14591.0,42.0055,42.0458,41.9974,42.0297,14591.0
2017-09-25 11:20:00,52.09,52.09,51.99,52.0,29311.0,42.0297,42.0297,41.949,41.9571,29311.0
2017-09-25 11:25:00,52.0,52.06,51.99,52.04,25578.0,41.9571,42.0055,41.949,41.9893,25578.0
2017-09-25 11:30:00,52.04,52.08,52.02,52.07,19830.0,41.9893,42.0216,41.9732,42.0135,19830.0
2017-09-25 11:35:00,52.07,52.07,51.98,51.98,19282.0,42.0135,42.0135,41.9409,41.9409,19282.0
2017-09-25 11:40:00,51.98,52.0,51.95,51.97,35170.0,41.9409,41.9571,41.9167,41.9328,35170.0
2017-09-25 11:45:00,51.96,51.97,51.92,51.96,16309.0,41.9248,41.9328,41.8925,41.9248,16309.0
2017-09-25 11:50:00,51.96,51.96,51.89,51.9,24924.0,41.9248,41.9248,41.8683,41.8764,24924.0
2017-09-25 11:55:00,51.9,51.92,51.88,51.89,32505.0,41.8764,41.8925,41.8602,41.8683,32505.0
2017-09-25 12:00:00,51.9,51.9,51.79,51.79,25629.0,41.8764,41.8764,41.7876,41.7876,25629.0
2017-09-25 12:05:00,51.79,51.81,51.74,51.74,40354.0,41.7876,41.8038,41.7473,41.7473,40354.0
2017-09-25 12:10:00,51.74,51.79,51.74,51.75,26578.0,41.7473,41.7876,41.7473,41.7553,26578.0
2017-09-25 12:15:00,51.75,51.77,51.74,51.76,19108.0,41.7553,41.7715,41.7473,41.7634,19108.0
2017-09-25 12:20:00,51.76,51.86,51.74,51.86,27590.0,41.7634,41.8441,41.7473,41.8441,27590.0
2017-09-25 12:25:00,51.86,51.91,51.84,51.9,37648.0,41.8441,41.8844,41.828,41.8764,37648.0
2017-09-25 12:30:00,51.9,51.9,51.82,51.82,14597.0,41.8764,41.8764,41.8118,41.8118,14597.0
2017-09-25 12:35:00,51.82,51.9,51.82,51.9,18190.0,41.8118,41.8764,41.8118,41.8764,18190.0
2017-09-25 12:40:00,51.9,51.92,51.89,51.91,17295.0,41.8764,41.8925,41.8683,41.8844,17295.0
2017-09-25 12:45:00,51.9,51.91,51.84,51.85,22515.0,41.8764,41.8844,41.828,41.836,22515.0
2017-09-25 12:50:00,51.86,51.97,51.85,51.91,48987.0,41.8441,41.9328,41.836,41.8844,48987.0
2017-09-25 12:55:00,51.92,51.98,51.92,51.98,15332.0,41.8925,41.9409,41.8925,41.9409,15332.0
2017-09-25 13:00:00,51.97,52.01,51.96,51.98,12395.0,41.9328,41.9651,41.9248,41.9409,12395.0
2017-09-25 13:05:00,51.99,52.0,51.95,51.96,18566.0,41.949,41.9571,41.9167,41.9248,18566.0
2017-09-25 13:10:00,51.95,51.98,51.95,51.97,17503.0,41.9167,41.9409,41.9167,41.9328,17503.0
2017-09-25 13:15:00,51.98,52.03,51.98,52.02,13389.0,41.9409,41.9813,41.9409,41.9732,13389.0
2017-09-25 13:20:00,52.02,52.04,52.01,52.03,7191.0,41.9732,41.9893,41.9651,41.9813,7191.0
2017-09-25 13:25:00,52.03,52.04,52.01,52.01,11182.0,41.9813,41.9893,41.9651,41.9651,11182.0
2017-09-25 13:30:00,52.01,52.03,51.99,52.02,10965.0,41.9651,41.9813,41.949,41.9732,10965.0
2017-09-25 13:35:00,52.02,52.04,52.01,52.04,15289.0,41.9732,41.9893,41.9651,41.9893,15289.0
2017-09-25 13:40:00,52.04,52.04,52.0,52.01,16346.0,41.9893,41.9893,41.9571,41.9651,16346.0
2017-09-25 13:45:00,52.01,52.02,52.0,52.0,4621.0,41.9651,41.9732,41.9571,41.9571,4621.0
2017-09-25 13:50:00,52.0,52.04,52.0,52.03,18673.0,41.9571,41.9893,41.9571,41.9813,18673.0
2017-09-25 13:55:00,52.03,52.03,52.02,52.03,8048.0,41.9813,41.9813,41.9732,41.9813,8048.0
2017-09-25 14:00:00,52.03,52.07,52.03,52.05,21241.0,41.9813,42.0135,41.9813,41.9974,21241.0
2017-09-25 14:05:00,52.06,52.06,52.05,52.06,6320.0,42.0055,42.0055,41.9974,42.0055,6320.0
2017-09-25 14:10:00,52.06,52.06,52.01,52.04,47958.0,42.0055,42.0055,41.9651,41.9893,47958.0
2017-09-25 14:15:00,52.04,52.07,52.04,52.07,14663.0,41.9893,42.0135,41.9893,42.0135,14663.0
2017-09-25 14:20:00,52.07,52.09,52.05,52.08,16930.0,42.0135,42.0297,41.9974,42.0216,16930.0
2017-09-25 14:25:00,52.08,52.09,52.05,52.06,28277.0,42.0216,42.0297,41.9974,42.0055,28277.0
2017-09-25 14:30:00,52.06,52.06,52.02,52.04,25100.0,42.0055,42.0055,41.9732,41.9893,25100.0
2017-09-25 14:35:00,52.03,52.04,52.0,52.04,30732.0,41.9813,41.9893,41.9571,41.9893,30732.0
2017-09-25 14:40:00,52.04,52.07,52.04,52.04,18124.0,41.9893,42.0135,41.9893,41.9893,18124.0
2017-09-25 14:45:00,52.04,52.04,52.01,52.03,17636.0,41.9893,41.9893,41.9651,41.9813,17636.0
2017-09-25 14:50:00,52.03,52.08,52.02,52.07,24146.0,41.9813,42.0216,41.9732,42.0135,24146.0
2017-09-25 14:55:00,52.07,52.1,52.06,52.08,26593.0,42.0135,42.0377,42.0055,42.0216,26593.0
2017-09-25 15:00:00,52.09,52.09,52.06,52.07,19471.0,42.0297,42.0297,42.0055,42.0135,19471.0
2017-09-25 15:05:00,52.06,52.1,52.05,52.07,53541.0,42.0055,42.0377,41.9974,42.0135,53541.0
2017-09-25 15:10:00,52.08,52.12,52.07,52.1,37592.0,42.0216,42.0539,42.0135,42.0377,37592.0
2017-09-25 15:15:00,52.1,52.11,52.08,52.1,12155.0,42.0377,42.0458,42.0216,42.0377,12155.0
2017-09-25 15:20:00,52.1,52.11,52.07,52.11,47718.0,42.0377,42.0458,42.0135,42.0458,47718.0
2017-09-25 15:25:00,52.12,52.18,52.11,52.17,31739.0,42.0539,42.1023,42.0458,42.0942,31739.0
2017-09-25 15:30:00,52.17,52.22,52.16,52.18,36535.0,42.0942,42.1346,42.0862,42.1023,36535.0
2017-09-25 15:35:00,52.17,52.19,52.15,52.16,36929.0,42.0942,42.1104,42.0781,42.0862,36929.0
2017-09-25 15:40:00,52.16,52.17,52.11,52.11,35753.0,42.0862,42.0942,42.0458,42.0458,35753.0
2017-09-25 15:45:00,52.11,52.19,52.11,52.18,59876.0,42.0458,42.1104,42.0458,42.1023,59876.0
2017-09-25 15:50:00,52.19,52.19,52.14,52.16,55959.0,42.1104,42.1104,42.07,42.0862,55959.0
2017-09-25 15:55:00,52.16,52.2,52.15,52.19,129869.0,42.0862,42.1184,42.0781,42.1104,129869.0
2017-09-26 09:30:00,52.37,52.39,52.18,52.23,32366.0,42.2556,42.2717,42.1023,42.1426,32366.0
2017-09-26 09:35:00,52.21,52.34,52.2,52.29,16296.0,42.1265,42.2314,42.1184,42.191,16296.0
2017-09-26 09:40:00,52.29,52.29,52.21,52.24,17737.0,42.191,42.191,42.1265,42.1507,17737.0
2017-09-26 09:45:00,52.23,52.35,52.21,52.35,24077.0,42.1426,42.2395,42.1265,42.2395,24077.0
2017-09-26 09:50:00,52.35,52.4,52.29,52.3,22246.0,42.2395,42.2798,42.191,42.1991,22246.0
2017-09-26 09:55:00,52.3,52.31,52.25,52.3,24385.0,42.1991,42.2072,42.1588,42.1991,24385.0
2017-09-26 10:00:00,52.29,52.3,52.18,52.18,21434.0,42.191,42.1991,42.1023,42.1023,21434.0
2017-09-26 10:05:00,52.19,52.23,52.19,52.22,41897.0,42.1104,42.1426,42.1104,42.1346,41897.0
2017-09-26 10:10:00,52.22,52.29,52.19,52.29,48361.0,42.1346,42.191,42.1104,42.191,48361.0
2017-09-26 10:15:00,52.29,52.35,52.28,52.34,24727.0,42.191,42.2395,42.183,42.2314,24727.0
2017-09-26 10:20:00,52.34,52.36,52.24,52.25,12411.0,42.2314,42.2475,42.1507,42.1588,12411.0
2017-09-26 10:25:00,52.26,52.28,52.26,52.26,8536.0,42.1668,42.183,42.1668,42.1668,8536.0
2017-09-26 10:30:00,52.26,52.26,52.21,52.23,14500.0,42.1668,42.1668,42.1265,42.1426,14500.0
2017-09-26 10:35:00,52.23,52.26,52.22,52.26,23757.0,42.1426,42.1668,42.1346,42.1668,23757.0
2017-09-26 10:40:00,52.26,52.31,52.25,52.3,12410.0,42.1668,42.2072,42.1588,42.1991,12410.0
2017-09-26 10:45:00,52.29,52.32,52.26,52.26,12239.0,42.191,42.2153,42.1668,42.1668,12239.0
2017-09-26 10:50:00,52.26,52.29,52.25,52.29,8676.0,42.1668,42.191,42.1588,42.191,8676.0
2017-09-26 10:55:00,52.28,52.31,52.22,52.22,14413.0,42.183,42.2072,42.1346,42.1346,14413.0
2017-09-26 11:00:00,52.22,52.23,52.19,52.23,15559.0,42.1346,42.1426,42.1104,42.1426,15559.0
2017-09-26 11:05:00,52.23,52.24,52.18,52.18,11587.0,42.1426,42.1507,42.1023,42.1023,11587.0
2017-09-26 11:10:00,52.18,52.18,52.1,52.13,16053.0,42.1023,42.1023,42.0377,42.0619,16053.0
2017-09-26 11:15:00,52.12,52.14,52.08,52.12,39996.0,42.0539,42.07,42.0216,42.0539,39996.0
2017-09-26 11:20:00,52.13,52.14,52.07,52.12,46181.0,42.0619,42.07,42.0135,42.0539,46181.0
2017-09-26 11:25:00,52.11,52.14,52.05,52.08,19634.0,42.0458,42.07,41.9974,42.0216,19634.0
2017-09-26 11:30:00,52.08,52.17,52.08,52.16,13700.0,42.0216,42.0942,42.0216,42.0862,13700.0
2017-09-26 11:35:00,52.16,52.17,52.12,52.16,12217.0,42.0862,42.0942,42.0539,42.0862,12217.0
2017-09-26 11:40:00,52.15,52.18,52.15,52.17,21006.0,42.0781,42.1023,42.0781,42.0942,21006.0
2017-09-26 11:45:00,52.16,52.21,52.13,52.16,19667.0,42.0862,42.1265,42.0619,42.0862,19667.0
2017-09-26 11:50:00,52.18,52.18,52.12,52.12,10257.0,42.1023,42.1023,42.0539,42.0539,10257.0
2017-09-26 11:55:00,52.12,52.14,52.1,52.13,17586.0,42.0539,42.07,42.0377,42.0619,17586.0
2017-09-26 12:00:00,52.13,52.14,52.07,52.1,19940.0,42.0619,42.07,42.0135,42.0377,19940.0
2017-09-26 12:05:00,52.1,52.12,52.07,52.08,14719.0,42.0377,42.0539,42.0135,42.0216,14719.0
2017-09-26 12:10:00,52.09,52.12,52.09,52.1,10800.0,42.0297,42.0539,42.0297,42.0377,10800.0
2017-09-26 12:15:00,52.1,52.13,52.09,52.12,8562.0,42.0377,42.0619,42.0297,42.0539,8562.0
2017-09-26 12:20:00,52.12,52.14,52.09,52.1,20636.0,42.0539,42.07,42.0297,42.0377,20636.0
2017-09-26 12:25:00,52.1,52.18,52.07,52.17,19076.0,42.0377,42.1023,42.0135,42.0942,19076.0
2017-09-26 12:30:00,52.18,52.2,52.15,52.17,26228.0,42.1023,42.1184,42.0781,42.0942,26228.0
2017-09-26 12:35:00,52.18,52.23,52.16,52.23,23732.0,42.1023,42.1426,42.0862,42.1426,23732.0
2017-09-26 12:40:00,52.22,52.3,52.21,52.29,27568.0,42.1346,42.1991,42.1265,42.191,27568.0
2017-09-26 12:45:00,52.28,52.3,52.23,52.27,27187.0,42.183,42.1991,42.1426,42.1749,27187.0
2017-09-26 12:50:00,52.27,52.3,52.26,52.26,10817.0,42.1749,42.1991,42.1668,42.1668,10817.0
2017-09-26 12:55:00,52.25,52.26,52.24,52.24,8395.0,42.1588,42.1668,42.1507,42.1507,8395.0
2017-09-26 13:00:00,52.25,52.26,52.22,52.25,9176.0,42.1588,42.1668,42.1346,42.1588,9176.0
2017-09-26 13:05:00,52.24,52.25,52.22,52.24,8015.0,42.1507,42.1588,42.1346,42.1507,8015.0
2017-09-26 13:10:00,52.23,52.23,52.19,52.22,13791.0,42.1426,42.1426,42.1104,42.1346,13791.0
2017-09-26 13:15:00,52.22,52.24,52.21,52.23,13705.0,42.1346,42.1507,42.1265,42.1426,13705.0
2017-09-26 13:20:00,52.23,52.25,52.22,52.24,14256.0,42.1426,42.1588,42.1346,42.1507,14256.0
2017-09-26 13:25:00,52.23,52.24,52.17,52.18,24954.0,42.1426,42.1507,42.0942,42.1023,24954.0
2017-09-26 13:30:00,52.18,52.21,52.17,52.19,25131.0,42.1023,42.1265,42.0942,42.1104,25131.0
2017-09-26 13:35:00,52.2,52.21,52.17,52.21,13033.0,42.1184,42.1265,42.0942,42.1265,13033.0
2017-09-26 13:40:00,52.2,52.23,52.19,52.22,11332.0,42.1184,42.1426,42.1104,42.1346,11332.0
2017-09-26 13:45:00,52.22,52.22,52.17,52.17,13507.0,42.1346,42.1346,42.0942,42.0942,13507.0
2017-09-26 13:50:00,52.18,52.25,52.18,52.25,10719.0,42.1023,42.1588,42.1023,42.1588,10719.0
2017-09-26 13:55:00,52.24,52.25,52.22,52.23,17547.0,42.1507,42.1588,42.1346,42.1426,17547.0
2017-09-26 14:00:00,52.23,52.25,52.21,52.21,12237.0,42.1426,42.1588,42.1265,42.1265,12237.0
2017-09-26 14:05:00,52.22,52.22,52.16,52.17,16056.0,42.1346,42.1346,42.0862,42.0942,16056.0
2017-09-26 14:10:00,52.16,52.17,52.15,52.16,9369.0,42.0862,42.0942,42.0781,42.0862,9369.0
2017-09-26 14:15:00,52.15,52.16,52.14,52.16,15320.0,42.0781,42.0862,42.07,42.0862,15320.0
2017-09-26 14:20:00,52.16,52.19,52.15,52.18,17193.0,42.0862,42.1104,42.0781,42.1023,17193.0
2017-09-26 14:25:00,52.18,52.19,52.16,52.18,20781.0,42.1023,42.1104,42.0862,42.1023,20781.0
2017-09-26 14:30:00,52.19,52.19,52.14,52.16,24722.0,42.1104,42.1104,42.07,42.0862,24722.0
2017-09-26 14:35:00,52.16,52.19,52.15,52.19,8591.0,42.0862,42.1104,42.0781,42.1104,8591.0
2017-09-26 14:40:00,52.19,52.22,52.18,52.19,16917.0,42.1104,42.1346,42.1023,42.1104,16917.0
2017-09-26 14:45:00,52.19,52.2,52.17,52.19,17265.0,42.1104,42.1184,42.0942,42.1104,17265.0
2017-09-26 14:50:00,52.2,52.22,52.19,52.2,19413.0,42.1184,42.1346,42.1104,42.1184,19413.0
2017-09-26 14:55:00,52.2,52.23,52.15,52.17,34112.0,42.1184,42.1426,42.0781,42.0942,34112.0
2017-09-26 15:00:00,52.17,52.18,52.16,52.18,10749.0,42.0942,42.1023,42.0862,42.1023,10749.0
2017-09-26 15:05:00,52.17,52.2,52.16,52.16,16596.0,42.0942,42.1184,42.0862,42.0862,16596.0
2017-09-26 15:10:00,52.16,52.19,52.15,52.16,12632.0,42.0862,42.1104,42.0781,42.0862,12632.0
2017-09-26 15:15:00,52.15,52.22,52.15,52.21,15186.0,42.0781,42.1346,42.0781,42.1265,15186.0
2017-09-26 15:20:00,52.2,52.23,52.19,52.23,26556.0,42.1184,42.1426,42.1104,42.1426,26556.0
2017-09-26 15:25:00,52.22,52.23,52.21,52.23,15283.0,42.1346,42.1426,42.1265,42.1426,15283.0
2017-09-26 15:30:00,52.23,52.24,52.2,52.21,21906.0,42.1426,42.1507,42.1184,42.1265,21906.0
2017-09-26 15:35:00,52.21,52.21,52.17,52.18,44678.0,42.1265,42.1265,42.0942,42.1023,44678.0
2017-09-26 15:40:00,52.18,52.19,52.12,52.12,45761.0,42.1023,42.1104,42.0539,42.0539,45761.0
2017-09-26 15:45:00,52.12,52.15,52.1,52.12,43449.0,42.0539,42.0781,42.0377,42.0539,43449.0
2017-09-26 15:50:00,52.12,52.15,52.11,52.12,44555.0,42.0539,42.0781,42.0458,42.0539,44555.0
2017-09-26 15:55:00,52.12,52.13,52.08,52.12,121224.0,42.0539,42.0619,42.0216,42.0539,121224.0
2017-09-27 09:30:00,52.96,52.96,52.61,52.92,134957.0,42.7316,42.7316,42.4492,42.6994,134957.0
2017-09-27 09:35:00,52.93,52.95,52.75,52.85,70607.0,42.7074,42.7236,42.5622,42.6429,70607.0
2017-09-27 09:40:00,52.85,52.87,52.79,52.84,35983.0,42.6429,42.659,42.5945,42.6348,35983.0
2017-09-27 09:45:00,52.84,52.95,52.82,52.89,35300.0,42.6348,42.7236,42.6187,42.6752,35300.0
2017-09-27 09:50:00,52.88,52.9,52.83,52.9,19010.0,42.6671,42.6832,42.6268,42.6832,19010.0
2017-09-27 09:55:00,52.89,52.92,52.87,52.91,40041.0,42.6752,42.6994,42.659,42.6913,40041.0
2017-09-27 10:00:00,52.9,52.91,52.82,52.84,20601.0,42.6832,42.6913,42.6187,42.6348,20601.0
2017-09-27 10:05:00,52.83,52.84,52.74,52.74,61054.0,42.6268,42.6348,42.5541,42.5541,61054.0
2017-09-27 10:10:00,52.73,52.75,52.71,52.74,14147.0,42.5461,42.5622,42.5299,42.5541,14147.0
2017-09-27 10:15:00,52.73,52.81,52.71,52.8,18342.0,42.5461,42.6106,42.5299,42.6025,18342.0
2017-09-27 10:20:00,52.81,52.85,52.81,52.83,14428.0,42.6106,42.6429,42.6106,42.6268,14428.0
2017-09-27 10:25:00,52.82,52.84,52.81,52.83,12225.0,42.6187,42.6348,42.6106,42.6268,12225.0
2017-09-27 10:30:00,52.82,52.87,52.78,52.8,54542.0,42.6187,42.659,42.5864,42.6025,54542.0
2017-09-27 10:35:00,52.81,52.82,52.65,52.7,43338.0,42.6106,42.6187,42.4815,42.5219,43338.0
2017-09-27 10:40:00,52.7,52.76,52.67,52.75,18244.0,42.5219,42.5703,42.4977,42.5622,18244.0
2017-09-27 10:45:00,52.75,52.79,52.72,52.73,14761.0,42.5622,42.5945,42.538,42.5461,14761.0
2017-09-27 10:50:00,52.73,52.74,52.61,52.62,30003.0,42.5461,42.5541,42.4492,42.4573,30003.0
2017-09-27 10:55:00,52.62,52.73,52.61,52.7,20591.0,42.4573,42.5461,42.4492,42.5219,20591.0
2017-09-27 11:00:00,52.69,52.7,52.63,52.63,16058.0,42.5138,42.5219,42.4654,42.4654,16058.0
2017-09-27 11:05:00,52.63,52.69,52.61,52.66,25496.0,42.4654,42.5138,42.4492,42.4896,25496.0
2017-09-27 11:10:00,52.65,52.69,52.62,52.67,20775.0,42.4815,42.5138,42.4573,42.4977,20775.0
2017-09-27 11:15:00,52.68,52.68,52.65,52.65,15316.0,42.5057,42.5057,42.4815,42.4815,15316.0
2017-09-27 11:20:00,52.65,52.66,52.64,52.65,20836.0,42.4815,42.4896,42.4734,42.4815,20836.0
2017-09-27 11:25:00,52.65,52.65,52.6,52.61,15267.0,42.4815,42.4815,42.4412,42.4492,15267.0
2017-09-27 11:30:00,52.61,52.65,52.59,52.64,12816.0,42.4492,42.4815,42.4331,42.4734,12816.0
2017-09-27 11:35:00,52.63,52.67,52.62,52.67,16710.0,42.4654,42.4977,42.4573,42.4977,16710.0
2017-09-27 11:40:00,52.66,52.66,52.63,52.66,14577.0,42.4896,42.4896,42.4654,42.4896,14577.0
2017-09-27 11:45:00,52.65,52.65,52.62,52.63,17039.0,42.4815,42.4815,42.4573,42.4654,17039.0
2017-09-27 11:50:00,52.63,52.67,52.62,52.67,16312.0,42.4654,42.4977,42.4573,42.4977,16312.0
2017-09-27 11:55:00,52.66,52.68,52.65,52.66,45836.0,42.4896,42.5057,42.4815,42.4896,45836.0
2017-09-27 12:00:00,52.65,52.65,52.56,52.56,39184.0,42.4815,42.4815,42.4089,42.4089,39184.0
2017-09-27 12:05:00,52.56,52.58,52.56,52.58,25615.0,42.4089,42.425,42.4089,42.425,25615.0
2017-09-27 12:10:00,52.59,52.59,52.55,52.55,22091.0,42.4331,42.4331,42.4008,42.4008,22091.0
2017-09-27 12:15:00,52.55,52.56,52.54,52.55,20513.0,42.4008,42.4089,42.3928,42.4008,20513.0
2017-09-27 12:20:00,52.55,52.56,52.48,52.48,52381.0,42.4008,42.4089,42.3444,42.3444,52381.0
2017-09-27 12:25:00,52.49,52.5,52.47,52.5,34218.0,42.3524,42.3605,42.3363,42.3605,34218.0
2017-09-27 12:30:00,52.5,52.61,52.49,52.61,59989.0,42.3605,42.4492,42.3524,42.4492,59989.0
2017-09-27 12:35:00,52.61,52.71,52.61,52.68,29631.0,42.4492,42.5299,42.4492,42.5057,29631.0
2017-09-27 12:40:00,52.69,52.7,52.66,52.69,47634.0,42.5138,42.5219,42.4896,42.5138,47634.0
2017-09-27 12:45:00,52.69,52.71,52.65,52.66,109033.0,42.5138,42.5299,42.4815,42.4896,109033.0
2017-09-27 12:50:00,52.66,52.69,52.65,52.67,23099.0,42.4896,42.5138,42.4815,42.4977,23099.0
2017-09-27 12:55:00,52.67,52.7,52.67,52.7,18546.0,42.4977,42.5219,42.4977,42.5219,18546.0
2017-09-27 13:00:00,52.7,52.7,52.67,52.7,37030.0,42.5219,42.5219,42.4977,42.5219,37030.0
2017-09-27 13:05:00,52.69,52.7,52.67,52.69,21594.0,42.5138,42.5219,42.4977,42.5138,21594.0
2017-09-27 13:10:00,52.69,52.71,52.68,52.7,38944.0,42.5138,42.5299,42.5057,42.5219,38944.0
2017-09-27 13:15:00,52.7,52.71,52.67,52.69,35229.0,42.5219,42.5299,42.4977,42.5138,35229.0
2017-09-27 13:20:00,52.68,52.69,52.67,52.69,11739.0,42.5057,42.5138,42.4977,42.5138,11739.0
2017-09-27 13:25:00,52.68,52.7,52.68,52.7,8670.0,42.5057,42.5219,42.5057,42.5219,8670.0
2017-09-27 13:30:00,52.69,52.7,52.68,52.69,22631.0,42.5138,42.5219,42.5057,42.5138,22631.0
2017-09-27 13:35:00,52.69,52.71,52.68,52.69,63341.0,42.5138,42.5299,42.5057,42.5138,63341.0
2017-09-27 13:40:00,52.68,52.77,52.68,52.77,29562.0,42.5057,42.5783,42.5057,42.5783,29562.0
2017-09-27 13:45:00,52.77,52.82,52.76,52.8,10398.0,42.5783,42.6187,42.5703,42.6025,10398.0
2017-09-27 13:50:00,52.8,52.87,52.8,52.85,18945.0,42.6025,42.659,42.6025,42.6429,18945.0
2017-09-27 13:55:00,52.85,52.89,52.83,52.85,24852.0,42.6429,42.6752,42.6268,42.6429,24852.0
2017-09-27 14:00:00,52.85,52.89,52.81,52.83,81670.0,42.6429,42.6752,42.6106,42.6268,81670.0
2017-09-27 14:05:00,52.83,52.83,52.76,52.79,29939.0,42.6268,42.6268,42.5703,42.5945,29939.0
2017-09-27 14:10:00,52.8,52.8,52.76,52.76,30921.0,42.6025,42.6025,42.5703,42.5703,30921.0
2017-09-27 14:15:00,52.75,52.83,52.74,52.82,29565.0,42.5622,42.6268,42.5541,42.6187,29565.0
2017-09-27 14:20:00,52.82,52.83,52.78,52.79,17077.0,42.6187,42.6268,42.5864,42.5945,17077.0
2017-09-27 14:25:00,52.79,52.81,52.76,52.78,20605.0,42.5945,42.6106,42.5703,42.5864,20605.0
2017-09-27 14:30:00,52.78,52.8,52.74,52.76,16989.0,42.5864,42.6025,42.5541,42.5703,16989.0
2017-09-27 14:35:00,52.76,52.82,52.75,52.82,14343.0,42.5703,42.6187,42.5622,42.6187,14343.0
2017-09-27 14:40:00,52.82,52.83,52.78,52.79,28860.0,42.6187,42.6268,42.5864,42.5945,28860.0
2017-09-27 14:45:00,52.79,52.8,52.77,52.79,15470.0,42.5945,42.6025,42.5783,42.5945,15470.0
2017-09-27 14:50:00,52.79,52.82,52.78,52.81,18939.0,42.5945,42.6187,42.5864,42.6106,18939.0
2017-09-27 14:55:00,52.81,52.87,52.81,52.86,26231.0,42.6106,42.659,42.6106,42.651,26231.0
2017-09-27 15:00:00,52.86,52.88,52.85,52.88,13885.0,42.651,42.6671,42.6429,42.6671,13885.0
2017-09-27 15:05:00,52.88,52.91,52.84,52.86,34228.0,42.6671,42.6913,42.6348,42.651,34228.0
2017-09-27 15:10:00,52.87,52.87,52.82,52.84,16084.0,42.659,42.659,42.6187,42.6348,16084.0
2017-09-27 15:15:00,52.83,52.88,52.81,52.87,23578.0,42.6268,42.6671,42.6106,42.659,23578.0
2017-09-27 15:20:00,52.86,52.92,52.86,52.89,23786.0,42.651,42.6994,42.651,42.6752,23786.0
2017-09-27 15:25:00,52.88,52.93,52.86,52.93,34253.0,42.6671,42.7074,42.651,42.7074,34253.0
2017-09-27 15:30:00,52.93,52.93,52.89,52.93,31301.0,42.7074,42.7074,42.6752,42.7074,31301.0
2017-09-27 15:35:00,52.93,52.93,52.88,52.9,45627.0,42.7074,42.7074,42.6671,42.6832,45627.0
2017-09-27 15:40:00,52.91,52.91,52.83,52.84,46916.0,42.6913,42.6913,42.6268,42.6348,46916.0
2017-09-27 15:45:00,52.83,52.83,52.78,52.82,68184.0,42.6268,42.6268,42.5864,42.6187,68184.0
2017-09-27 15:50:00,52.81,52.82,52.74,52.77,57078.0,42.6106,42.6187,42.5541,42.5783,57078.0
2017-09-27 15:55:00,52.77,52.81,52.73,52.77,261506.0,42.5783,42.6106,42.5461,42.5783,261506.0
2017-09-28 09:30:00,52.75,52.76,52.56,52.61,33021.0,42.5622,42.5703,42.4089,42.4492,33021.0
2017-09-28 09:35:00,52.58,52.75,52.58,52.72,35003.0,42.425,42.5622,42.425,42.538,35003.0
2017-09-28 09:40:00,52.71,52.8,52.68,52.74,49034.0,42.5299,42.6025,42.5057,42.5541,49034.0
2017-09-28 09:45:00,52.72,52.79,52.67,52.76,31295.0,42.538,42.5945,42.4977,42.5703,31295.0
2017-09-28 09:50:00,52.75,52.78,52.69,52.69,24995.0,42.5622,42.5864,42.5138,42.5138,24995.0
2017-09-28 09:55:00,52.69,52.7,52.62,52.7,25397.0,42.5138,42.5219,42.4573,42.5219,25397.0
2017-09-28 10:00:00,52.73,52.76,52.7,52.75,23644.0,42.5461,42.5703,42.5219,42.5622,23644.0
2017-09-28 10:05:00,52.74,52.74,52.67,52.67,33690.0,42.5541,42.5541,42.4977,42.4977,33690.0
2017-09-28 10:10:00,52.66,52.66,52.58,52.59,26591.0,42.4896,42.4896,42.425,42.4331,26591.0
2017-09-28 10:15:00,52.58,52.62,52.57,52.58,18600.0,42.425,42.4573,42.417,42.425,18600.0
2017-09-28 10:20:00,52.57,52.64,52.57,52.62,32640.0,42.417,42.4734,42.417,42.4573,32640.0
2017-09-28 10:25:00,52.62,52.64,52.58,52.62,20865.0,42.4573,42.4734,42.425,42.4573,20865.0
2017-09-28 10:30:00,52.62,52.64,52.55,52.55,23927.0,42.4573,42.4734,42.4008,42.4008,23927.0
2017-09-28 10:35:00,52.55,52.62,52.53,52.61,24724.0,42.4008,42.4573,42.3847,42.4492,24724.0
2017-09-28 10:40:00,52.62,52.74,52.61,52.72,25857.0,42.4573,42.5541,42.4492,42.538,25857.0
2017-09-28 10:45:00,52.72,52.78,52.69,52.75,18536.0,42.538,42.5864,42.5138,42.5622,18536.0
2017-09-28 10:50:00,52.74,52.83,52.72,52.74,37695.0,42.5541,42.6268,42.538,42.5541,37695.0
2017-09-28 10:55:00,52.75,52.75,52.67,52.7,14666.0,42.5622,42.5622,42.4977,42.5219,14666.0
2017-09-28 11:00:00,52.69,52.71,52.6,52.6,138837.0,42.5138,42.5299,42.4412,42.4412,138837.0
2017-09-28 11:05:00,52.6,52.66,52.56,52.6,122453.0,42.4412,42.4896,42.4089,42.4412,122453.0
2017-09-28 11:10:00,52.6,52.63,52.58,52.6,20647.0,42.4412,42.4654,42.425,42.4412,20647.0
2017-09-28 11:15:00,52.6,52.62,52.53,52.53,19209.0,42.4412,42.4573,42.3847,42.3847,19209.0
2017-09-28 11:20:00,52.53,52.57,52.53,52.55,16143.0,42.3847,42.417,42.3847,42.4008,16143.0
2017-09-28 11:25:00,52.55,52.59,52.54,52.58,13420.0,42.4008,42.4331,42.3928,42.425,13420.0
2017-09-28 11:30:00,52.58,52.63,52.57,52.58,14179.0,42.425,42.4654,42.417,42.425,14179.0
2017-09-28 11:35:00,52.58,52.61,52.57,52.6,10080.0,42.425,42.4492,42.417,42.4412,10080.0
2017-09-28 11:40:00,52.6,52.62,52.59,52.6,10707.0,42.4412,42.4573,42.4331,42.4412,10707.0
2017-09-28 11:45:00,52.59,52.64,52.58,52.63,9700.0,42.4331,42.4734,42.425,42.4654,9700.0
2017-09-28 11:50:00,52.63,52.63,52.59,52.61,14880.0,42.4654,42.4654,42.4331,42.4492,14880.0
2017-09-28 11:55:00,52.6,52.63,52.59,52.63,15572.0,42.4412,42.4654,42.4331,42.4654,15572.0
2017-09-28 12:00:00,52.64,52.64,52.6,52.62,10608.0,42.4734,42.4734,42.4412,42.4573,10608.0
2017-09-28 12:05:00,52.63,52.69,52.62,52.68,16829.0,42.4654,42.5138,42.4573,42.5057,16829.0
2017-09-28 12:10:00,52.69,52.74,52.66,52.72,36140.0,42.5138,42.5541,42.4896,42.538,36140.0
2017-09-28 12:15:00,52.72,52.74,52.69,52.74,37490.0,42.538,42.5541,42.5138,42.5541,37490.0
2017-09-28 12:20:00,52.74,52.76,52.72,52.74,20061.0,42.5541,42.5703,42.538,42.5541,20061.0
2017-09-28 12:25:00,52.74,52.78,52.73,52.76,13576.0,42.5541,42.5864,42.5461,42.5703,13576.0
2017-09-28 12:30:00,52.76,52.76,52.72,52.74,13000.0,42.5703,42.5703,42.538,42.5541,13000.0
2017-09-28 12:35:00,52.74,52.74,52.73,52.74,9555.0,42.5541,42.5541,42.5461,42.5541,9555.0
2017-09-28 12:40:00,52.75,52.77,52.74,52.75,27779.0,42.5622,42.5783,42.5541,42.5622,27779.0
2017-09-28 12:45:00,52.75,52.76,52.73,52.73,6800.0,42.5622,42.5703,42.5461,42.5461,6800.0
2017-09-28 12:50:00,52.73,52.78,52.73,52.77,8894.0,42.5461,42.5864,42.5461,42.5783,8894.0
2017-09-28 12:55:00,52.77,52.84,52.76,52.81,17977.0,42.5783,42.6348,42.5703,42.6106,17977.0
2017-09-28 13:00:00,52.82,52.82,52.79,52.8,11701.0,42.6187,42.6187,42.5945,42.6025,11701.0
2017-09-28 13:05:00,52.81,52.81,52.79,52.8,8027.0,42.6106,42.6106,42.5945,42.6025,8027.0
2017-09-28 13:10:00,52.81,52.81,52.78,52.79,10843.0,42.6106,42.6106,42.5864,42.5945,10843.0
2017-09-28 13:15:00,52.79,52.81,52.78,52.81,6762.0,42.5945,42.6106,42.5864,42.6106,6762.0
2017-09-28 13:20:00,52.8,52.84,52.8,52.83,11744.0,42.6025,42.6348,42.6025,42.6268,11744.0
2017-09-28 13:25:00,52.83,52.83,52.79,52.8,6323.0,42.6268,42.6268,42.5945,42.6025,6323.0
2017-09-28 13:30:00,52.8,52.82,52.76,52.82,16073.0,42.6025,42.6187,42.5703,42.6187,16073.0
2017-09-28 13:35:00,52.82,52.82,52.8,52.81,10381.0,42.6187,42.6187,42.6025,42.6106,10381.0
2017-09-28 13:40:00,52.82,52.83,52.8,52.81,12835.0,42.6187,42.6268,42.6025,42.6106,12835.0
2017-09-28 13:45:00,52.81,52.88,52.81,52.88,17154.0,42.6106,42.6671,42.6106,42.6671,17154.0
2017-09-28 13:50:00,52.87,52.89,52.86,52.88,16146.0,42.659,42.6752,42.651,42.6671,16146.0
2017-09-28 13:55:00,52.89,52.93,52.87,52.88,42774.0,42.6752,42.7074,42.659,42.6671,42774.0
2017-09-28 14:00:00,52.88,52.89,52.87,52.89,25718.0,42.6671,42.6752,42.659,42.6752,25718.0
2017-09-28 14:05:00,52.88,52.93,52.88,52.93,23044.0,42.6671,42.7074,42.6671,42.7074,23044.0
2017-09-28 14:10:00,52.94,52.96,52.93,52.96,30600.0,42.7155,42.7316,42.7074,42.7316,30600.0
2017-09-28 14:15:00,52.96,52.97,52.93,52.94,19693.0,42.7316,42.7397,42.7074,42.7155,19693.0
2017-09-28 14:20:00,52.93,52.94,52.92,52.93,7443.0,42.7074,42.7155,42.6994,42.7074,7443.0
2017-09-28 14:25:00,52.93,52.93,52.88,52.88,31373.0,42.7074,42.7074,42.6671,42.6671,31373.0
2017-09-28 14:30:00,52.88,52.9,52.87,52.89,9575.0,42.6671,42.6832,42.659,42.6752,9575.0
2017-09-28 14:35:00,52.89,52.91,52.87,52.88,13335.0,42.6752,42.6913,42.659,42.6671,13335.0
2017-09-28 14:40:00,52.88,52.92,52.87,52.91,9065.0,42.6671,42.6994,42.659,42.6913,9065.0
2017-09-28 14:45:00,52.91,52.92,52.87,52.9,16300.0,42.6913,42.6994,42.659,42.6832,16300.0
2017-09-28 14:50:00,52.9,52.9,52.88,52.9,10537.0,42.6832,42.6832,42.6671,42.6832,10537.0
2017-09-28 14:55:00,52.9,52.93,52.89,52.93,12693.0,42.6832,42.7074,42.6752,42.7074,12693.0
2017-09-28 15:00:00,52.92,52.93,52.9,52.93,15080.0,42.6994,42.7074,42.6832,42.7074,15080.0
2017-09-28 15:05:00,52.93,52.93,52.91,52.93,12763.0,42.7074,42.7074,42.6913,42.7074,12763.0
2017-09-28 15:10:00,52.93,52.96,52.92,52.95,18578.0,42.7074,42.7316,42.6994,42.7236,18578.0
2017-09-28 15:15:00,52.95,52.97,52.94,52.95,15618.0,42.7236,42.7397,42.7155,42.7236,15618.0
2017-09-28 15:20:00,52.95,52.95,52.9,52.9,16350.0,42.7236,42.7236,42.6832,42.6832,16350.0
2017-09-28 15:25:00,52.91,52.92,52.89,52.92,20218.0,42.6913,42.6994,42.6752,42.6994,20218.0
2017-09-28 15:30:00,52.92,52.95,52.9,52.95,27142.0,42.6994,42.7236,42.6832,42.7236,27142.0
2017-09-28 15:35:00,52.95,52.95,52.89,52.93,31856.0,42.7236,42.7236,42.6752,42.7074,31856.0
2017-09-28 15:40:00,52.93,52.97,52.92,52.96,34277.0,42.7074,42.7397,42.6994,42.7316,34277.0
2017-09-28 15:45:00,52.95,52.97,52.94,52.96,84631.0,42.7236,42.7397,42.7155,42.7316,84631.0
2017-09-28 15:50:00,52.97,52.97,52.96,52.97,65480.0,42.7397,42.7397,42.7316,42.7397,65480.0
2017-09-28 15:55:00,52.97,53.02,52.94,53.0,322005.0,42.7397,42.7801,42.7155,42.7639,322005.0
2017-09-29 09:30:00,53.02,53.06,52.95,53.03,45611.0,42.7801,42.8123,42.7236,42.7881,45611.0
2017-09-29 09:35:00,53.04,53.05,52.99,52.99,11515.0,42.7962,42.8043,42.7559,42.7559,11515.0
2017-09-29 09:40:00,53.0,53.05,52.99,53.03,6658.0,42.7639,42.8043,42.7559,42.7881,6658.0
2017-09-29 09:45:00,53.02,53.02,52.92,52.93,20071.0,42.7801,42.7801,42.6994,42.7074,20071.0
2017-09-29 09:50:00,52.93,53.12,52.9,53.12,31938.0,42.7074,42.8607,42.6832,42.8607,31938.0
2017-09-29 09:55:00,53.12,53.28,53.11,53.24,40416.0,42.8607,42.9898,42.8527,42.9576,40416.0
2017-09-29 10:00:00,53.23,53.29,53.19,53.25,41849.0,42.9495,42.9979,42.9172,42.9656,41849.0
2017-09-29 10:05:00,53.24,53.32,53.22,53.26,67954.0,42.9576,43.0221,42.9414,42.9737,67954.0
2017-09-29 10:10:00,53.26,53.28,53.24,53.26,37252.0,42.9737,42.9898,42.9576,42.9737,37252.0
2017-09-29 10:15:00,53.26,53.28,53.23,53.25,29187.0,42.9737,42.9898,42.9495,42.9656,29187.0
2017-09-29 10:20:00,53.25,53.27,53.2,53.25,14958.0,42.9656,42.9818,42.9253,42.9656,14958.0
2017-09-29 10:25:00,53.24,53.24,53.17,53.19,14671.0,42.9576,42.9576,42.9011,42.9172,14671.0
2017-09-29 10:30:00,53.2,53.22,53.18,53.18,13407.0,42.9253,42.9414,42.9092,42.9092,13407.0
2017-09-29 10:35:00,53.18,53.2,53.06,53.08,66277.0,42.9092,42.9253,42.8123,42.8285,66277.0
2017-09-29 10:40:00,53.07,53.07,52.94,52.95,33551.0,42.8204,42.8204,42.7155,42.7236,33551.0
2017-09-29 10:45:00,52.95,52.96,52.92,52.92,16091.0,42.7236,42.7316,42.6994,42.6994,16091.0
2017-09-29 10:50:00,52.91,52.98,52.88,52.97,22748.0,42.6913,42.7478,42.6671,42.7397,22748.0
2017-09-29 10:55:00,52.96,52.99,52.93,52.95,16220.0,42.7316,42.7559,42.7074,42.7236,16220.0
2017-09-29 11:00:00,52.94,52.97,52.92,52.97,33447.0,42.7155,42.7397,42.6994,42.7397,33447.0
2017-09-29 11:05:00,52.97,52.99,52.94,52.95,16345.0,42.7397,42.7559,42.7155,42.7236,16345.0
2017-09-29 11:10:00,52.96,52.98,52.94,52.97,17986.0,42.7316,42.7478,42.7155,42.7397,17986.0
2017-09-29 11:15:00,52.97,52.99,52.94,52.95,23281.0,42.7397,42.7559,42.7155,42.7236,23281.0
2017-09-29 11:20:00,52.95,52.98,52.94,52.96,20772.0,42.7236,42.7478,42.7155,42.7316,20772.0
2017-09-29 11:25:00,52.96,52.96,52.94,52.95,8851.0,42.7316,42.7316,42.7155,42.7236,8851.0
2017-09-29 11:30:00,52.94,52.97,52.89,52.95,20606.0,42.7155,42.7397,42.6752,42.7236,20606.0
2017-09-29 11:35:00,52.95,52.95,52.91,52.92,15868.0,42.7236,42.7236,42.6913,42.6994,15868.0
2017-09-29 11:40:00,52.92,52.93,52.86,52.89,11418.0,42.6994,42.7074,42.651,42.6752,11418.0
2017-09-29 11:45:00,52.89,52.9,52.84,52.84,10598.0,42.6752,42.6832,42.6348,42.6348,10598.0
2017-09-29 11:50:00,52.85,52.86,52.82,52.84,12870.0,42.6429,42.651,42.6187,42.6348,12870.0
2017-09-29 11:55:00,52.85,52.89,52.83,52.87,44692.0,42.6429,42.6752,42.6268,42.659,44692.0
2017-09-29 12:00:00,52.87,52.87,52.81,52.82,29321.0,42.659,42.659,42.6106,42.6187,29321.0
2017-09-29 12:05:00,52.82,52.84,52.81,52.84,6803.0,42.6187,42.6348,42.6106,42.6348,6803.0
2017-09-29 12:10:00,52.85,52.88,52.84,52.88,57787.0,42.6429,42.6671,42.6348,42.6671,57787.0
2017-09-29 12:15:00,52.9,52.95,52.9,52.93,18038.0,42.6832,42.7236,42.6832,42.7074,18038.0
2017-09-29 12:20:00,52.94,52.95,52.89,52.9,10144.0,42.7155,42.7236,42.6752,42.6832,10144.0
2017-09-29 12:25:00,52.9,52.92,52.89,52.91,13552.0,42.6832,42.6994,42.6752,42.6913,13552.0
2017-09-29 12:30:00,52.92,52.95,52.91,52.94,16019.0,42.6994,42.7236,42.6913,42.7155,16019.0
2017-09-29 12:35:00,52.95,52.95,52.91,52.91,9535.0,42.7236,42.7236,42.6913,42.6913,9535.0
2017-09-29 12:40:00,52.91,52.91,52.89,52.89,9731.0,42.6913,42.6913,42.6752,42.6752,9731.0
2017-09-29 12:45:00,52.9,52.9,52.88,52.9,10941.0,42.6832,42.6832,42.6671,42.6832,10941.0
2017-09-29 12:50:00,52.9,52.95,52.89,52.95,30532.0,42.6832,42.7236,42.6752,42.7236,30532.0
2017-09-29 12:55:00,52.95,52.98,52.94,52.97,10718.0,42.7236,42.7478,42.7155,42.7397,10718.0
2017-09-29 13:00:00,52.97,52.97,52.91,52.93,10359.0,42.7397,42.7397,42.6913,42.7074,10359.0
2017-09-29 13:05:00,52.93,52.95,52.9,52.93,17545.0,42.7074,42.7236,42.6832,42.7074,17545.0
2017-09-29 13:10:00,52.92,52.93,52.89,52.9,9921.0,42.6994,42.7074,42.6752,42.6832,9921.0
2017-09-29 13:15:00,52.9,52.9,52.88,52.9,6135.0,42.6832,42.6832,42.6671,42.6832,6135.0
2017-09-29 13:20:00,52.9,52.91,52.88,52.89,10651.0,42.6832,42.6913,42.6671,42.6752,10651.0
2017-09-29 13:25:00,52.88,52.89,52.87,52.88,7662.0,42.6671,42.6752,42.659,42.6671,7662.0
2017-09-29 13:30:00,52.88,52.9,52.87,52.9,7491.0,42.6671,42.6832,42.659,42.6832,7491.0
2017-09-29 13:35:00,52.9,52.91,52.88,52.88,5955.0,42.6832,42.6913,42.6671,42.6671,5955.0
2017-09-29 13:40:00,52.87,52.88,52.85,52.85,11075.0,42.659,42.6671,42.6429,42.6429,11075.0
2017-09-29 13:45:00,52.86,52.88,52.85,52.87,10598.0,42.651,42.6671,42.6429,42.659,10598.0
2017-09-29 13:50:00,52.87,52.88,52.86,52.87,7928.0,42.659,42.6671,42.651,42.659,7928.0
2017-09-29 13:55:00,52.87,52.88,52.86,52.86,8178.0,42.659,42.6671,42.651,42.651,8178.0
2017-09-29 14:00:00,52.87,52.87,52.82,52.82,10202.0,42.659,42.659,42.6187,42.6187,10202.0
2017-09-29 14:05:00,52.82,52.83,52.8,52.81,19424.0,42.6187,42.6268,42.6025,42.6106,19424.0
2017-09-29 14:10:00,52.82,52.83,52.8,52.82,19754.0,42.6187,42.6268,42.6025,42.6187,19754.0
2017-09-29 14:15:00,52.82,52.84,52.82,52.83,16593.0,42.6187,42.6348,42.6187,42.6268,16593.0
2017-09-29 14:20:00,52.83,52.84,52.82,52.84,16159.0,42.6268,42.6348,42.6187,42.6348,16159.0
2017-09-29 14:25:00,52.84,52.86,52.83,52.85,12017.0,42.6348,42.651,42.6268,42.6429,12017.0
2017-09-29 14:30:00,52.85,52.87,52.84,52.86,13724.0,42.6429,42.659,42.6348,42.651,13724.0
2017-09-29 14:35:00,52.87,52.87,52.84,52.86,17034.0,42.659,42.659,42.6348,42.651,17034.0
2017-09-29 14:40:00,52.87,52.88,52.83,52.83,11395.0,42.659,42.6671,42.6268,42.6268,11395.0
2017-09-29 14:45:00,52.84,52.88,52.83,52.86,12266.0,42.6348,42.6671,42.6268,42.651,12266.0
2017-09-29 14:50:00,52.87,52.88,52.86,52.87,16433.0,42.659,42.6671,42.651,42.659,16433.0
2017-09-29 14:55:00,52.88,52.89,52.87,52.88,11000.0,42.6671,42.6752,42.659,42.6671,11000.0
2017-09-29 15:00:00,52.89,52.89,52.87,52.88,13830.0,42.6752,42.6752,42.659,42.6671,13830.0
2017-09-29 15:05:00,52.88,52.91,52.88,52.9,15031.0,42.6671,42.6913,42.6671,42.6832,15031.0
2017-09-29 15:10:00,52.89,52.92,52.88,52.92,19338.0,42.6752,42.6994,42.6671,42.6994,19338.0
2017-09-29 15:15:00,52.93,52.94,52.92,52.93,20257.0,42.7074,42.7155,42.6994,42.7074,20257.0
2017-09-29 15:20:00,52.93,52.96,52.93,52.94,17189.0,42.7074,42.7316,42.7074,42.7155,17189.0
2017-09-29 15:25:00,52.94,52.96,52.93,52.94,24827.0,42.7155,42.7316,42.7074,42.7155,24827.0
2017-09-29 15:30:00,52.94,52.96,52.93,52.95,16183.0,42.7155,42.7316,42.7074,42.7236,16183.0
2017-09-29 15:35:00,52.96,52.98,52.96,52.98,26744.0,42.7316,42.7478,42.7316,42.7478,26744.0
2017-09-29 15:40:00,52.98,53.01,52.96,52.97,54215.0,42.7478,42.772,42.7316,42.7397,54215.0
2017-09-29 15:45:00,52.98,53.02,52.96,53.0,50401.0,42.7478,42.7801,42.7316,42.7639,50401.0
2017-09-29 15:50:00,53.0,53.0,52.97,53.0,73875.0,42.7639,42.7639,42.7397,42.7639,73875.0
2017-09-29 15:55:00,53.0,53.03,52.96,53.0,260217.0,42.7639,42.7881,42.7316,42.7639,260217.0
2017-10-02 09:30:00,52.91,53.03,52.86,52.95,40188.0,42.6913,42.7881,42.651,42.7236,40188.0
2017-10-02 09:35:00,52.95,52.97,52.87,52.94,17848.0,42.7236,42.7397,42.659,42.7155,17848.0
2017-10-02 09:40:00,52.95,52.98,52.88,52.98,24381.0,42.7236,42.7478,42.6671,42.7478,24381.0
2017-10-02 09:45:00,52.97,53.12,52.94,53.11,20283.0,42.7397,42.8607,42.7155,42.8527,20283.0
2017-10-02 09:50:00,53.11,53.21,53.11,53.19,24343.0,42.8527,42.9334,42.8527,42.9172,24343.0
2017-10-02 09:55:00,53.18,53.18,53.08,53.1,25168.0,42.9092,42.9092,42.8285,42.8446,25168.0
2017-10-02 10:00:00,53.11,53.26,53.11,53.22,21270.0,42.8527,42.9737,42.8527,42.9414,21270.0
2017-10-02 10:05:00,53.21,53.21,53.16,53.18,21123.0,42.9334,42.9334,42.893,42.9092,21123.0
2017-10-02 10:10:00,53.17,53.2,53.16,53.18,24636.0,42.9011,42.9253,42.893,42.9092,24636.0
2017-10-02 10:15:00,53.18,53.26,53.17,53.26,69404.0,42.9092,42.9737,42.9011,42.9737,69404.0
2017-10-02 10:20:00,53.26,53.32,53.25,53.27,33067.0,42.9737,43.0221,42.9656,42.9818,33067.0
2017-10-02 10:25:00,53.27,53.27,53.14,53.16,19278.0,42.9818,42.9818,42.8769,42.893,19278.0
2017-10-02 10:30:00,53.16,53.16,53.1,53.11,10515.0,42.893,42.893,42.8446,42.8527,10515.0
2017-10-02 10:35:00,53.12,53.16,53.08,53.16,28437.0,42.8607,42.893,42.8285,42.893,28437.0
2017-10-02 10:40:00,53.16,53.16,53.09,53.11,15031.0,42.893,42.893,42.8365,42.8527,15031.0
2017-10-02 10:45:00,53.11,53.11,53.07,53.07,8000.0,42.8527,42.8527,42.8204,42.8204,8000.0
2017-10-02 10:50:00,53.07,53.1,53.06,53.08,12252.0,42.8204,42.8446,42.8123,42.8285,12252.0
2017-10-02 10:55:00,53.09,53.15,53.09,53.13,15243.0,42.8365,42.885,42.8365,42.8688,15243.0
2017-10-02 11:00:00,53.14,53.23,53.14,53.2,10566.0,42.8769,42.9495,42.8769,42.9253,10566.0
2017-10-02 11:05:00,53.2,53.22,53.17,53.18,15462.0,42.9253,42.9414,42.9011,42.9092,15462.0
2017-10-02 11:10:00,53.19,53.25,53.17,53.23,16400.0,42.9172,42.9656,42.9011,42.9495,16400.0
2017-10-02 11:15:00,53.22,53.22,53.17,53.21,14804.0,42.9414,42.9414,42.9011,42.9334,14804.0
2017-10-02 11:20:00,53.22,53.22,53.18,53.19,16514.0,42.9414,42.9414,42.9092,42.9172,16514.0
2017-10-02 11:25:00,53.19,53.2,53.16,53.2,24851.0,42.9172,42.9253,42.893,42.9253,24851.0
2017-10-02 11:30:00,53.2,53.3,53.2,53.28,16478.0,42.9253,43.006,42.9253,42.9898,16478.0
2017-10-02 11:35:00,53.28,53.31,53.28,53.3,6800.0,42.9898,43.0141,42.9898,43.006,6800.0
2017-10-02 11:40:00,53.3,53.4,53.29,53.4,15276.0,43.006,43.0867,42.9979,43.0867,15276.0
2017-10-02 11:45:00,53.4,53.41,53.37,53.39,14557.0,43.0867,43.0947,43.0625,43.0786,14557.0
2017-10-02 11:50:00,53.39,53.46,53.39,53.45,15690.0,43.0786,43.1351,43.0786,43.127,15690.0
2017-10-02 11:55:00,53.45,53.48,53.44,53.46,14677.0,43.127,43.1512,43.1189,43.1351,14677.0
2017-10-02 12:00:00,53.45,53.5,53.44,53.48,17782.0,43.127,43.1674,43.1189,43.1512,17782.0
2017-10-02 12:05:00,53.48,53.49,53.45,53.49,15234.0,43.1512,43.1593,43.127,43.1593,15234.0
2017-10-02 12:10:00,53.49,53.5,53.44,53.46,11390.0,43.1593,43.1674,43.1189,43.1351,11390.0
2017-10-02 12:15:00,53.47,53.5,53.47,53.49,9882.0,43.1431,43.1674,43.1431,43.1593,9882.0
2017-10-02 12:20:00,53.48,53.51,53.47,53.47,17920.0,43.1512,43.1754,43.1431,43.1431,17920.0
2017-10-02 12:25:00,53.47,53.47,53.45,53.45,7896.0,43.1431,43.1431,43.127,43.127,7896.0
2017-10-02 12:30:00,53.46,53.51,53.46,53.49,11928.0,43.1351,43.1754,43.1351,43.1593,11928.0
2017-10-02 12:35:00,53.5,53.5,53.46,53.47,14903.0,43.1674,43.1674,43.1351,43.1431,14903.0
2017-10-02 12:40:00,53.46,53.5,53.46,53.47,21755.0,43.1351,43.1674,43.1351,43.1431,21755.0
2017-10-02 12:45:00,53.48,53.52,53.47,53.51,14862.0,43.1512,43.1835,43.1431,43.1754,14862.0
2017-10-02 12:50:00,53.51,53.51,53.47,53.49,10892.0,43.1754,43.1754,43.1431,43.1593,10892.0
2017-10-02 12:55:00,53.49,53.5,53.46,53.49,16622.0,43.1593,43.1674,43.1351,43.1593,16622.0
2017-10-02 13:00:00,53.49,53.54,53.49,53.54,8909.0,43.1593,43.1996,43.1593,43.1996,8909.0
2017-10-02 13:05:00,53.53,53.55,53.51,53.53,15701.0,43.1916,43.2077,43.1754,43.1916,15701.0
2017-10-02 13:10:00,53.54,53.54,53.52,53.54,9103.0,43.1996,43.1996,43.1835,43.1996,9103.0
2017-10-02 13:15:00,53.54,53.56,53.52,53.56,24019.0,43.1996,43.2158,43.1835,43.2158,24019.0
2017-10-02 13:20:00,53.55,53.56,53.52,53.53,21525.0,43.2077,43.2158,43.1835,43.1916,21525.0
2017-10-02 13:25:00,53.54,53.58,53.53,53.57,9130.0,43.1996,43.2319,43.1916,43.2238,9130.0
2017-10-02 13:30:00,53.56,53.57,53.55,53.55,15558.0,43.2158,43.2238,43.2077,43.2077,15558.0
2017-10-02 13:35:00,53.55,53.56,53.55,53.56,10175.0,43.2077,43.2158,43.2077,43.2158,10175.0
2017-10-02 13:40:00,53.55,53.6,53.55,53.59,27284.0,43.2077,43.248,43.2077,43.24,27284.0
2017-10-02 13:45:00,53.58,53.6,53.58,53.59,12280.0,43.2319,43.248,43.2319,43.24,12280.0
2017-10-02 13:50:00,53.59,53.59,53.56,53.58,16139.0,43.24,43.24,43.2158,43.2319,16139.0
2017-10-02 13:55:00,53.59,53.59,53.54,53.59,38710.0,43.24,43.24,43.1996,43.24,38710.0
2017-10-02 14:00:00,53.58,53.58,53.52,53.53,10238.0,43.2319,43.2319,43.1835,43.1916,10238.0
2017-10-02 14:05:00,53.53,53.58,53.53,53.58,11685.0,43.1916,43.2319,43.1916,43.2319,11685.0
2017-10-02 14:10:00,53.57,53.57,53.54,53.56,10142.0,43.2238,43.2238,43.1996,43.2158,10142.0
2017-10-02 14:15:00,53.57,53.57,53.55,53.57,7494.0,43.2238,43.2238,43.2077,43.2238,7494.0
2017-10-02 14:20:00,53.58,53.59,53.55,53.59,15745.0,43.2319,43.24,43.2077,43.24,15745.0
2017-10-02 14:25:00,53.58,53.62,53.57,53.61,20304.0,43.2319,43.2642,43.2238,43.2561,20304.0
2017-10-02 14:30:00,53.6,53.63,53.57,53.63,29840.0,43.248,43.2722,43.2238,43.2722,29840.0
2017-10-02 14:35:00,53.63,53.66,53.61,53.64,34714.0,43.2722,43.2965,43.2561,43.2803,34714.0
2017-10-02 14:40:00,53.64,53.67,53.64,53.65,11925.0,43.2803,43.3045,43.2803,43.2884,11925.0
2017-10-02 14:45:00,53.64,53.64,53.6,53.61,20084.0,43.2803,43.2803,43.248,43.2561,20084.0
2017-10-02 14:50:00,53.61,53.64,53.6,53.6,16675.0,43.2561,43.2803,43.248,43.248,16675.0
2017-10-02 14:55:00,53.61,53.62,53.59,53.61,17738.0,43.2561,43.2642,43.24,43.2561,17738.0
2017-10-02 15:00:00,53.6,53.6,53.53,53.56,22876.0,43.248,43.248,43.1916,43.2158,22876.0
2017-10-02 15:05:00,53.57,53.59,53.55,53.57,11001.0,43.2238,43.24,43.2077,43.2238,11001.0
2017-10-02 15:10:00,53.57,53.59,53.55,53.55,19558.0,43.2238,43.24,43.2077,43.2077,19558.0
2017-10-02 15:15:00,53.56,53.58,53.53,53.58,27538.0,43.2158,43.2319,43.1916,43.2319,27538.0
2017-10-02 15:20:00,53.58,53.59,53.56,53.58,21278.0,43.2319,43.24,43.2158,43.2319,21278.0
2017-10-02 15:25:00,53.58,53.58,53.54,53.57,26737.0,43.2319,43.2319,43.1996,43.2238,26737.0
2017-10-02 15:30:00,53.56,53.58,53.56,53.58,13074.0,43.2158,43.2319,43.2158,43.2319,13074.0
2017-10-02 15:35:00,53.58,53.62,53.57,53.59,35027.0,43.2319,43.2642,43.2238,43.24,35027.0
2017-10-02 15:40:00,53.59,53.59,53.57,53.59,24035.0,43.24,43.24,43.2238,43.24,24035.0
2017-10-02 15:45:00,53.58,53.6,53.53,53.57,52634.0,43.2319,43.248,43.1916,43.2238,52634.0
2017-10-02 15:50:00,53.57,53.6,53.57,53.6,39285.0,43.2238,43.248,43.2238,43.248,39285.0
2017-10-02 15:55:00,53.6,53.65,53.58,53.64,150226.0,43.248,43.2884,43.2319,43.2803,150226.0
2017-10-03 09:30:00,53.96,53.96,53.54,53.73,63179.0,43.5385,43.5385,43.1996,43.3529,63179.0
2017-10-03 09:35:00,53.72,53.74,53.57,53.58,22151.0,43.3449,43.361,43.2238,43.2319,22151.0
2017-10-03 09:40:00,53.61,53.61,53.46,53.46,13350.0,43.2561,43.2561,43.1351,43.1351,13350.0
2017-10-03 09:45:00,53.47,53.54,53.45,53.54,12208.0,43.1431,43.1996,43.127,43.1996,12208.0
2017-10-03 09:50:00,53.54,53.64,53.53,53.58,10746.0,43.1996,43.2803,43.1916,43.2319,10746.0
2017-10-03 09:55:00,53.57,53.59,53.55,53.58,10314.0,43.2238,43.24,43.2077,43.2319,10314.0
2017-10-03 10:00:00,53.58,53.6,53.54,53.54,17663.0,43.2319,43.248,43.1996,43.1996,17663.0
2017-10-03 10:05:00,53.53,53.53,53.49,53.5,9554.0,43.1916,43.1916,43.1593,43.1674,9554.0
2017-10-03 10:10:00,53.5,53.59,53.5,53.58,12100.0,43.1674,43.24,43.1674,43.2319,12100.0
2017-10-03 10:15:00,53.57,53.6,53.56,53.6,21241.0,43.2238,43.248,43.2158,43.248,21241.0
2017-10-03 10:20:00,53.6,53.64,53.58,53.59,8680.0,43.248,43.2803,43.2319,43.24,8680.0
2017-10-03 10:25:00,53.59,53.61,53.58,53.58,6917.0,43.24,43.2561,43.2319,43.2319,6917.0
2017-10-03 10:30:00,53.58,53.62,53.56,53.59,18248.0,43.2319,43.2642,43.2158,43.24,18248.0
2017-10-03 10:35:00,53.59,53.64,53.58,53.64,13061.0,43.24,43.2803,43.2319,43.2803,13061.0
2017-10-03 10:40:00,53.63,53.69,53.62,53.69,10862.0,43.2722,43.3207,43.2642,43.3207,10862.0
2017-10-03 10:45:00,53.7,53.76,53.68,53.75,14394.0,43.3287,43.3771,43.3126,43.3691,14394.0
2017-10-03 10:50:00,53.75,53.75,53.63,53.65,11479.0,43.3691,43.3691,43.2722,43.2884,11479.0
2017-10-03 10:55:00,53.66,53.75,53.65,53.75,9421.0,43.2965,43.3691,43.2884,43.3691,9421.0
2017-10-03 11:00:00,53.73,53.77,53.72,53.75,17420.0,43.3529,43.3852,43.3449,43.3691,17420.0
2017-10-03 11:05:00,53.75,53.75,53.68,53.7,12490.0,43.3691,43.3691,43.3126,43.3287,12490.0
2017-10-03 11:10:00,53.7,53.7,53.65,53.68,22147.0,43.3287,43.3287,43.2884,43.3126,22147.0
2017-10-03 11:15:00,53.67,53.72,53.67,53.68,14278.0,43.3045,43.3449,43.3045,43.3126,14278.0
2017-10-03 11:20:00,53.67,53.67,53.6,53.63,22267.0,43.3045,43.3045,43.248,43.2722,22267.0
2017-10-03 11:25:00,53.62,53.67,53.62,53.67,5722.0,43.2642,43.3045,43.2642,43.3045,5722.0
2017-10-03 11:30:00,53.67,53.73,53.66,53.71,7301.0,43.3045,43.3529,43.2965,43.3368,7301.0
2017-10-03 11:35:00,53.72,53.74,53.72,53.72,9216.0,43.3449,43.361,43.3449,43.3449,9216.0
2017-10-03 11:40:00,53.73,53.74,53.69,53.69,5446.0,43.3529,43.361,43.3207,43.3207,5446.0
2017-10-03 11:45:00,53.69,53.71,53.67,53.68,9143.0,43.3207,43.3368,43.3045,43.3126,9143.0
2017-10-03 11:50:00,53.68,53.73,53.67,53.7,7250.0,43.3126,43.3529,43.3045,43.3287,7250.0
2017-10-03 11:55:00,53.71,53.74,53.71,53.73,4518.0,43.3368,43.361,43.3368,43.3529,4518.0
2017-10-03 12:00:00,53.73,53.74,53.7,53.7,5028.0,43.3529,43.361,43.3287,43.3287,5028.0
2017-10-03 12:05:00,53.69,53.69,53.67,53.68,9803.0,43.3207,43.3207,43.3045,43.3126,9803.0
2017-10-03 12:10:00,53.68,53.68,53.65,53.67,6453.0,43.3126,43.3126,43.2884,43.3045,6453.0
2017-10-03 12:15:00,53.66,53.67,53.65,53.67,5077.0,43.2965,43.3045,43.2884,43.3045,5077.0
2017-10-03 12:20:00,53.66,53.68,53.62,53.63,25622.0,43.2965,43.3126,43.2642,43.2722,25622.0
2017-10-03 12:25:00,53.64,53.64,53.59,53.6,12286.0,43.2803,43.2803,43.24,43.248,12286.0
2017-10-03 12:30:00,53.6,53.6,53.58,53.59,6762.0,43.248,43.248,43.2319,43.24,6762.0
2017-10-03 12:35:00,53.59,53.61,53.58,53.6,7075.0,43.24,43.2561,43.2319,43.248,7075.0
2017-10-03 12:40:00,53.6,53.62,53.6,53.62,4156.0,43.248,43.2642,43.248,43.2642,4156.0
2017-10-03 12:45:00,53.62,53.67,53.62,53.67,5728.0,43.2642,43.3045,43.2642,43.3045,5728.0
2017-10-03 12:50:00,53.68,53.68,53.65,53.66,4140.0,43.3126,43.3126,43.2884,43.2965,4140.0
2017-10-03 12:55:00,53.65,53.68,53.64,53.68,19117.0,43.2884,43.3126,43.2803,43.3126,19117.0
2017-10-03 13:00:00,53.68,53.73,53.68,53.72,6532.0,43.3126,43.3529,43.3126,43.3449,6532.0
2017-10-03 13:05:00,53.73,53.76,53.73,53.75,10164.0,43.3529,43.3771,43.3529,43.3691,10164.0
2017-10-03 13:10:00,53.73,53.74,53.72,53.74,2712.0,43.3529,43.361,43.3449,43.361,2712.0
2017-10-03 13:15:00,53.75,53.75,53.73,53.73,3361.0,43.3691,43.3691,43.3529,43.3529,3361.0
2017-10-03 13:20:00,53.73,53.75,53.73,53.73,20321.0,43.3529,43.3691,43.3529,43.3529,20321.0
2017-10-03 13:25:00,53.73,53.73,53.71,53.72,6202.0,43.3529,43.3529,43.3368,43.3449,6202.0
2017-10-03 13:30:00,53.73,53.75,53.72,53.73,7655.0,43.3529,43.3691,43.3449,43.3529,7655.0
2017-10-03 13:35:00,53.73,53.74,53.7,53.7,5867.0,43.3529,43.361,43.3287,43.3287,5867.0
2017-10-03 13:40:00,53.7,53.71,53.69,53.7,6091.0,43.3287,43.3368,43.3207,43.3287,6091.0
2017-10-03 13:45:00,53.7,53.72,53.68,53.71,12114.0,43.3287,43.3449,43.3126,43.3368,12114.0
2017-10-03 13:50:00,53.71,53.73,53.69,53.73,19007.0,43.3368,43.3529,43.3207,43.3529,19007.0
2017-10-03 13:55:00,53.73,53.73,53.7,53.71,5843.0,43.3529,43.3529,43.3287,43.3368,5843.0
2017-10-03 14:00:00,53.71,53.71,53.7,53.7,5331.0,43.3368,43.3368,43.3287,43.3287,5331.0
2017-10-03 14:05:00,53.71,53.75,53.7,53.75,13579.0,43.3368,43.3691,43.3287,43.3691,13579.0
2017-10-03 14:10:00,53.74,53.74,53.69,53.73,15839.0,43.361,43.361,43.3207,43.3529,15839.0
2017-10-03 14:15:00,53.74,53.77,53.74,53.77,5507.0,43.361,43.3852,43.361,43.3852,5507.0
2017-10-03 14:20:00,53.76,53.76,53.74,53.75,7182.0,43.3771,43.3771,43.361,43.3691,7182.0
2017-10-03 14:25:00,53.75,53.8,53.74,53.8,19703.0,43.3691,43.4094,43.361,43.4094,19703.0
2017-10-03 14:30:00,53.79,53.8,53.78,53.8,14738.0,43.4013,43.4094,43.3933,43.4094,14738.0
2017-10-03 14:35:00,53.8,53.82,53.79,53.8,11863.0,43.4094,43.4256,43.4013,43.4094,11863.0
2017-10-03 14:40:00,53.79,53.8,53.77,53.78,15387.0,43.4013,43.4094,43.3852,43.3933,15387.0
2017-10-03 14:45:00,53.78,53.8,53.76,53.76,16722.0,43.3933,43.4094,43.3771,43.3771,16722.0
2017-10-03 14:50:00,53.78,53.79,53.77,53.78,9878.0,43.3933,43.4013,43.3852,43.3933,9878.0
2017-10-03 14:55:00,53.77,53.81,53.76,53.79,16827.0,43.3852,43.4175,43.3771,43.4013,16827.0
2017-10-03 15:00:00,53.79,53.8,53.75,53.75,23023.0,43.4013,43.4094,43.3691,43.3691,23023.0
2017-10-03 15:05:00,53.75,53.76,53.71,53.75,60701.0,43.3691,43.3771,43.3368,43.3691,60701.0
2017-10-03 15:10:00,53.74,53.75,53.71,53.75,33007.0,43.361,43.3691,43.3368,43.3691,33007.0
2017-10-03 15:15:00,53.75,53.76,53.73,53.74,27031.0,43.3691,43.3771,43.3529,43.361,27031.0
2017-10-03 15:20:00,53.75,53.75,53.69,53.7,58560.0,43.3691,43.3691,43.3207,43.3287,58560.0
2017-10-03 15:25:00,53.69,53.71,53.68,53.71,26600.0,43.3207,43.3368,43.3126,43.3368,26600.0
2017-10-03 15:30:00,53.71,53.72,53.69,53.7,30556.0,43.3368,43.3449,43.3207,43.3287,30556.0
2017-10-03 15:35:00,53.7,53.71,53.68,53.69,74323.0,43.3287,43.3368,43.3126,43.3207,74323.0
2017-10-03 15:40:00,53.7,53.7,53.67,53.7,35933.0,43.3287,43.3287,43.3045,43.3287,35933.0
2017-10-03 15:45:00,53.69,53.71,53.68,53.71,37976.0,43.3207,43.3368,43.3126,43.3368,37976.0
2017-10-03 15:50:00,53.71,53.78,53.71,53.77,40185.0,43.3368,43.3933,43.3368,43.3852,40185.0
2017-10-03 15:55:00,53.77,53.8,53.75,53.8,136550.0,43.3852,43.4094,43.3691,43.4094,136550.0
2017-10-04 09:30:00,53.65,53.72,53.62,53.7,35057.0,43.2884,43.3449,43.2642,43.3287,35057.0
2017-10-04 09:35:00,53.68,53.79,53.59,53.79,27420.0,43.3126,43.4013,43.24,43.4013,27420.0
2017-10-04 09:40:00,53.79,53.83,53.72,53.72,22121.0,43.4013,43.4336,43.3449,43.3449,22121.0
2017-10-04 09:45:00,53.72,53.82,53.72,53.78,18722.0,43.3449,43.4256,43.3449,43.3933,18722.0
2017-10-04 09:50:00,53.77,53.81,53.75,53.8,26447.0,43.3852,43.4175,43.3691,43.4094,26447.0
2017-10-04 09:55:00,53.81,53.88,53.78,53.87,17347.0,43.4175,43.474,43.3933,43.4659,17347.0
2017-10-04 10:00:00,53.85,53.97,53.85,53.96,38355.0,43.4498,43.5466,43.4498,43.5385,38355.0
2017-10-04 10:05:00,53.95,53.96,53.89,53.9,26915.0,43.5304,43.5385,43.482,43.4901,26915.0
2017-10-04 10:10:00,53.9,53.94,53.89,53.92,15408.0,43.4901,43.5224,43.482,43.5062,15408.0
2017-10-04 10:15:00,53.92,53.93,53.89,53.91,18473.0,43.5062,43.5143,43.482,43.4982,18473.0
2017-10-04 10:20:00,53.91,53.96,53.91,53.96,18125.0,43.4982,43.5385,43.4982,43.5385,18125.0
2017-10-04 10:25:00,53.96,53.98,53.96,53.98,7760.0,43.5385,43.5547,43.5385,43.5547,7760.0
2017-10-04 10:30:00,53.98,53.98,53.95,53.97,17862.0,43.5547,43.5547,43.5304,43.5466,17862.0
2017-10-04 10:35:00,53.97,53.99,53.95,53.97,17483.0,43.5466,43.5627,43.5304,43.5466,17483.0
2017-10-04 10:40:00,53.98,54.0,53.95,53.96,25515.0,43.5547,43.5708,43.5304,43.5385,25515.0
2017-10-04 10:45:00,53.96,54.0,53.92,53.99,25631.0,43.5385,43.5708,43.5062,43.5627,25631.0
2017-10-04 10:50:00,53.99,54.07,53.99,54.01,77132.0,43.5627,43.6273,43.5627,43.5789,77132.0
2017-10-04 10:55:00,54.01,54.01,53.94,53.96,9706.0,43.5789,43.5789,43.5224,43.5385,9706.0
2017-10-04 11:00:00,53.96,53.99,53.92,53.95,18391.0,43.5385,43.5627,43.5062,43.5304,18391.0
2017-10-04 11:05:00,53.94,53.95,53.9,53.91,49037.0,43.5224,43.5304,43.4901,43.4982,49037.0
2017-10-04 11:10:00,53.91,53.93,53.88,53.89,7381.0,43.4982,43.5143,43.474,43.482,7381.0
2017-10-04 11:15:00,53.88,53.91,53.87,53.89,10835.0,43.474,43.4982,43.4659,43.482,10835.0
2017-10-04 11:20:00,53.88,53.88,53.83,53.84,8169.0,43.474,43.474,43.4336,43.4417,8169.0
2017-10-04 11:25:00,53.84,53.86,53.8,53.85,17042.0,43.4417,43.4578,43.4094,43.4498,17042.0
2017-10-04 11:30:00,53.86,53.86,53.81,53.82,11231.0,43.4578,43.4578,43.4175,43.4256,11231.0
2017-10-04 11:35:00,53.82,53.85,53.8,53.82,9261.0,43.4256,43.4498,43.4094,43.4256,9261.0
2017-10-04 11:40:00,53.81,53.83,53.81,53.83,8125.0,43.4175,43.4336,43.4175,43.4336,8125.0
2017-10-04 11:45:00,53.82,53.85,53.82,53.85,7674.0,43.4256,43.4498,43.4256,43.4498,7674.0
2017-10-04 11:50:00,53.84,53.91,53.83,53.89,16085.0,43.4417,43.4982,43.4336,43.482,16085.0
2017-10-04 11:55:00,53.89,53.92,53.88,53.92,8666.0,43.482,43.5062,43.474,43.5062,8666.0
2017-10-04 12:00:00,53.92,53.94,53.9,53.94,9414.0,43.5062,43.5224,43.4901,43.5224,9414.0
2017-10-04 12:05:00,53.94,53.95,53.93,53.94,3525.0,43.5224,43.5304,43.5143,43.5224,3525.0
2017-10-04 12:10:00,53.95,53.96,53.94,53.96,6775.0,43.5304,43.5385,43.5224,43.5385,6775.0
2017-10-04 12:15:00,53.96,53.97,53.91,53.96,14135.0,43.5385,43.5466,43.4982,43.5385,14135.0
2017-10-04 12:20:00,53.96,53.98,53.94,53.94,5909.0,43.5385,43.5547,43.5224,43.5224,5909.0
2017-10-04 12:25:00,53.94,53.96,53.93,53.95,8167.0,43.5224,43.5385,43.5143,43.5304,8167.0
2017-10-04 12:30:00,53.94,53.97,53.93,53.96,10414.0,43.5224,43.5466,43.5143,43.5385,10414.0
2017-10-04 12:35:00,53.96,53.98,53.95,53.98,8425.0,43.5385,43.5547,43.5304,43.5547,8425.0
2017-10-04 12:40:00,53.98,53.98,53.92,53.92,8973.0,43.5547,43.5547,43.5062,43.5062,8973.0
2017-10-04 12:45:00,53.91,53.93,53.9,53.91,7195.0,43.4982,43.5143,43.4901,43.4982,7195.0
2017-10-04 12:50:00,53.91,53.93,53.89,53.91,10437.0,43.4982,43.5143,43.482,43.4982,10437.0
2017-10-04 12:55:00,53.91,53.91,53.83,53.84,18979.0,43.4982,43.4982,43.4336,43.4417,18979.0
2017-10-04 13:00:00,53.85,53.89,53.83,53.88,10575.0,43.4498,43.482,43.4336,43.474,10575.0
2017-10-04 13:05:00,53.88,53.9,53.87,53.88,7294.0,43.474,43.4901,43.4659,43.474,7294.0
2017-10-04 13:10:00,53.88,53.89,53.87,53.88,7915.0,43.474,43.482,43.4659,43.474,7915.0
2017-10-04 13:15:00,53.88,53.88,53.86,53.86,7210.0,43.474,43.474,43.4578,43.4578,7210.0
2017-10-04 13:20:00,53.85,53.87,53.84,53.87,7000.0,43.4498,43.4659,43.4417,43.4659,7000.0
2017-10-04 13:25:00,53.86,53.87,53.85,53.87,10521.0,43.4578,43.4659,43.4498,43.4659,10521.0
2017-10-04 13:30:00,53.87,53.87,53.82,53.83,8140.0,43.4659,43.4659,43.4256,43.4336,8140.0
2017-10-04 13:35:00,53.83,53.83,53.78,53.78,18240.0,43.4336,43.4336,43.3933,43.3933,18240.0
2017-10-04 13:40:00,53.77,53.77,53.73,53.73,20730.0,43.3852,43.3852,43.3529,43.3529,20730.0
2017-10-04 13:45:00,53.73,53.74,53.63,53.68,29598.0,43.3529,43.361,43.2722,43.3126,29598.0
2017-10-04 13:50:00,53.67,53.73,53.66,53.72,13942.0,43.3045,43.3529,43.2965,43.3449,13942.0
2017-10-04 13:55:00,53.73,53.74,53.7,53.73,16066.0,43.3529,43.361,43.3287,43.3529,16066.0
2017-10-04 14:00:00,53.73,53.74,53.72,53.73,10554.0,43.3529,43.361,43.3449,43.3529,10554.0
2017-10-04 14:05:00,53.73,53.74,53.72,53.73,14846.0,43.3529,43.361,43.3449,43.3529,14846.0
2017-10-04 14:10:00,53.72,53.75,53.72,53.75,11602.0,43.3449,43.3691,43.3449,43.3691,11602.0
2017-10-04 14:15:00,53.74,53.77,53.73,53.77,16020.0,43.361,43.3852,43.3529,43.3852,16020.0
2017-10-04 14:20:00,53.77,53.78,53.74,53.75,10463.0,43.3852,43.3933,43.361,43.3691,10463.0
2017-10-04 14:25:00,53.75,53.76,53.74,53.76,6301.0,43.3691,43.3771,43.361,43.3771,6301.0
2017-10-04 14:30:00,53.76,53.77,53.75,53.77,6506.0,43.3771,43.3852,43.3691,43.3852,6506.0
2017-10-04 14:35:00,53.77,53.77,53.75,53.76,9228.0,43.3852,43.3852,43.3691,43.3771,9228.0
2017-10-04 14:40:00,53.76,53.78,53.75,53.78,9599.0,43.3771,43.3933,43.3691,43.3933,9599.0
2017-10-04 14:45:00,53.78,53.8,53.78,53.8,17820.0,43.3933,43.4094,43.3933,43.4094,17820.0
2017-10-04 14:50:00,53.79,53.86,53.79,53.86,30685.0,43.4013,43.4578,43.4013,43.4578,30685.0
2017-10-04 14:55:00,53.86,53.87,53.84,53.84,14533.0,43.4578,43.4659,43.4417,43.4417,14533.0
2017-10-04 15:00:00,53.85,53.86,53.84,53.86,10424.0,43.4498,43.4578,43.4417,43.4578,10424.0
2017-10-04 15:05:00,53.86,53.87,53.85,53.85,16447.0,43.4578,43.4659,43.4498,43.4498,16447.0
2017-10-04 15:10:00,53.86,53.86,53.81,53.81,16092.0,43.4578,43.4578,43.4175,43.4175,16092.0
2017-10-04 15:15:00,53.81,53.85,53.78,53.85,35729.0,43.4175,43.4498,43.3933,43.4498,35729.0
2017-10-04 15:20:00,53.85,53.85,53.81,53.84,21938.0,43.4498,43.4498,43.4175,43.4417,21938.0
2017-10-04 15:25:00,53.84,53.85,53.81,53.81,10095.0,43.4417,43.4498,43.4175,43.4175,10095.0
2017-10-04 15:30:00,53.82,53.82,53.78,53.78,17075.0,43.4256,43.4256,43.3933,43.3933,17075.0
2017-10-04 15:35:00,53.79,53.81,53.77,53.77,30507.0,43.4013,43.4175,43.3852,43.3852,30507.0
2017-10-04 15:40:00,53.77,53.79,53.75,53.78,42089.0,43.3852,43.4013,43.3691,43.3933,42089.0
2017-10-04 15:45:00,53.79,53.79,53.77,53.78,30116.0,43.4013,43.4013,43.3852,43.3933,30116.0
2017-10-04 15:50:00,53.78,53.8,53.75,53.77,49952.0,43.3933,43.4094,43.3691,43.3852,49952.0
2017-10-04 15:55:00,53.77,53.8,53.76,53.79,114937.0,43.3852,43.4094,43.3771,43.4013,114937.0
2017-10-05 09:30:00,53.8,54.0,53.73,53.77,22991.0,43.4094,43.5708,43.3529,43.3852,22991.0
2017-10-05 09:35:00,53.78,53.99,53.77,53.89,25010.0,43.3933,43.5627,43.3852,43.482,25010.0
2017-10-05 09:40:00,53.9,53.95,53.86,53.93,12010.0,43.4901,43.5304,43.4578,43.5143,12010.0
2017-10-05 09:45:00,53.93,53.97,53.9,53.96,11893.0,43.5143,43.5466,43.4901,43.5385,11893.0
2017-10-05 09:50:00,53.96,54.03,53.92,54.02,13780.0,43.5385,43.595,43.5062,43.5869,13780.0
2017-10-05 09:55:00,54.01,54.01,53.9,53.91,7200.0,43.5789,43.5789,43.4901,43.4982,7200.0
2017-10-05 10:00:00,53.92,53.93,53.85,53.89,23619.0,43.5062,43.5143,43.4498,43.482,23619.0
2017-10-05 10:05:00,53.89,53.9,53.82,53.89,19431.0,43.482,43.4901,43.4256,43.482,19431.0
2017-10-05 10:10:00,53.89,53.96,53.89,53.94,26366.0,43.482,43.5385,43.482,43.5224,26366.0
2017-10-05 10:15:00,53.94,54.0,53.94,53.98,25296.0,43.5224,43.5708,43.5224,43.5547,25296.0
2017-10-05 10:20:00,53.98,53.98,53.93,53.96,30031.0,43.5547,43.5547,43.5143,43.5385,30031.0
2017-10-05 10:25:00,53.96,53.99,53.92,53.93,15352.0,43.5385,43.5627,43.5062,43.5143,15352.0
2017-10-05 10:30:00,53.93,53.97,53.89,53.94,24303.0,43.5143,43.5466,43.482,43.5224,24303.0
2017-10-05 10:35:00,53.94,53.99,53.92,53.98,24209.0,43.5224,43.5627,43.5062,43.5547,24209.0
2017-10-05 10:40:00,53.98,53.99,53.9,53.91,25536.0,43.5547,43.5627,43.4901,43.4982,25536.0
2017-10-05 10:45:00,53.91,53.97,53.91,53.96,22975.0,43.4982,43.5466,43.4982,43.5385,22975.0
2017-10-05 10:50:00,53.96,53.99,53.96,53.97,15330.0,43.5385,43.5627,43.5385,43.5466,15330.0
2017-10-05 10:55:00,53.96,54.0,53.96,53.98,15760.0,43.5385,43.5708,43.5385,43.5547,15760.0
2017-10-05 11:00:00,53.98,54.02,53.98,54.02,25117.0,43.5547,43.5869,43.5547,43.5869,25117.0
2017-10-05 11:05:00,54.03,54.04,54.02,54.03,16581.0,43.595,43.6031,43.5869,43.595,16581.0
2017-10-05 11:10:00,54.02,54.11,54.02,54.1,37991.0,43.5869,43.6595,43.5869,43.6515,37991.0
2017-10-05 11:15:00,54.1,54.12,54.06,54.08,111436.0,43.6515,43.6676,43.6192,43.6353,111436.0
2017-10-05 11:20:00,54.08,54.16,54.07,54.16,50178.0,43.6353,43.6999,43.6273,43.6999,50178.0
2017-10-05 11:25:00,54.16,54.19,54.1,54.1,49732.0,43.6999,43.7241,43.6515,43.6515,49732.0
2017-10-05 11:30:00,54.1,54.21,54.09,54.21,31161.0,43.6515,43.7402,43.6434,43.7402,31161.0
2017-10-05 11:35:00,54.2,54.2,54.16,54.2,17793.0,43.7322,43.7322,43.6999,43.7322,17793.0
2017-10-05 11:40:00,54.2,54.23,54.19,54.22,21298.0,43.7322,43.7564,43.7241,43.7483,21298.0
2017-10-05 11:45:00,54.22,54.25,54.22,54.24,15203.0,43.7483,43.7725,43.7483,43.7644,15203.0
2017-10-05 11:50:00,54.24,54.33,54.23,54.31,24775.0,43.7644,43.8371,43.7564,43.8209,24775.0
2017-10-05 11:55:00,54.31,54.37,54.3,54.37,22862.0,43.8209,43.8693,43.8128,43.8693,22862.0
2017-10-05 12:00:00,54.36,54.38,54.33,54.37,18830.0,43.8613,43.8774,43.8371,43.8693,18830.0
2017-10-05 12:05:00,54.37,54.43,54.37,54.43,19835.0,43.8693,43.9177,43.8693,43.9177,19835.0
2017-10-05 12:10:00,54.42,54.44,54.41,54.43,18113.0,43.9097,43.9258,43.9016,43.9177,18113.0
2017-10-05 12:15:00,54.43,54.54,54.42,54.52,27449.0,43.9177,44.0065,43.9097,43.9904,27449.0
2017-10-05 12:20:00,54.52,54.55,54.51,54.55,29045.0,43.9904,44.0146,43.9823,44.0146,29045.0
2017-10-05 12:25:00,54.55,54.57,54.51,54.51,25343.0,44.0146,44.0307,43.9823,43.9823,25343.0
2017-10-05 12:30:00,54.51,54.52,54.44,54.48,34436.0,43.9823,43.9904,43.9258,43.9581,34436.0
2017-10-05 12:35:00,54.47,54.48,54.44,54.45,12897.0,43.95,43.9581,43.9258,43.9339,12897.0
2017-10-05 12:40:00,54.44,54.47,54.43,54.43,20858.0,43.9258,43.95,43.9177,43.9177,20858.0
2017-10-05 12:45:00,54.43,54.55,54.43,54.55,12487.0,43.9177,44.0146,43.9177,44.0146,12487.0
2017-10-05 12:50:00,54.55,54.56,54.51,54.51,19861.0,44.0146,44.0226,43.9823,43.9823,19861.0
2017-10-05 12:55:00,54.51,54.52,54.47,54.49,23385.0,43.9823,43.9904,43.95,43.9662,23385.0
2017-10-05 13:00:00,54.49,54.49,54.46,54.48,10789.0,43.9662,43.9662,43.9419,43.9581,10789.0
2017-10-05 13:05:00,54.47,54.55,54.47,54.53,28290.0,43.95,44.0146,43.95,43.9984,28290.0
2017-10-05 13:10:00,54.52,54.54,54.49,54.52,22985.0,43.9904,44.0065,43.9662,43.9904,22985.0
2017-10-05 13:15:00,54.52,54.53,54.49,54.51,14618.0,43.9904,43.9984,43.9662,43.9823,14618.0
2017-10-05 13:20:00,54.51,54.53,54.51,54.53,4718.0,43.9823,43.9984,43.9823,43.9984,4718.0
2017-10-05 13:25:00,54.53,54.54,54.5,54.53,27536.0,43.9984,44.0065,43.9742,43.9984,27536.0
2017-10-05 13:30:00,54.53,54.54,54.52,54.53,13379.0,43.9984,44.0065,43.9904,43.9984,13379.0
2017-10-05 13:35:00,54.53,54.53,54.51,54.52,12084.0,43.9984,43.9984,43.9823,43.9904,12084.0
2017-10-05 13:40:00,54.52,54.55,54.51,54.53,10191.0,43.9904,44.0146,43.9823,43.9984,10191.0
2017-10-05 13:45:00,54.53,54.54,54.52,54.52,12149.0,43.9984,44.0065,43.9904,43.9904,12149.0
2017-10-05 13:50:00,54.52,54.53,54.52,54.53,6420.0,43.9904,43.9984,43.9904,43.9984,6420.0
2017-10-05 13:55:00,54.53,54.53,54.52,54.53,7843.0,43.9984,43.9984,43.9904,43.9984,7843.0
2017-10-05 14:00:00,54.53,54.56,54.52,54.56,22597.0,43.9984,44.0226,43.9904,44.0226,22597.0
2017-10-05 14:05:00,54.56,54.57,54.49,54.49,20211.0,44.0226,44.0307,43.9662,43.9662,20211.0
2017-10-05 14:10:00,54.49,54.5,54.48,54.5,14537.0,43.9662,43.9742,43.9581,43.9742,14537.0
2017-10-05 14:15:00,54.5,54.52,54.47,54.48,22540.0,43.9742,43.9904,43.95,43.9581,22540.0
2017-10-05 14:20:00,54.48,54.53,54.47,54.52,32287.0,43.9581,43.9984,43.95,43.9904,32287.0
2017-10-05 14:25:00,54.53,54.53,54.49,54.49,12817.0,43.9984,43.9984,43.9662,43.9662,12817.0
2017-10-05 14:30:00,54.49,54.5,54.48,54.5,7214.0,43.9662,43.9742,43.9581,43.9742,7214.0
2017-10-05 14:35:00,54.5,54.52,54.48,54.51,13689.0,43.9742,43.9904,43.9581,43.9823,13689.0
2017-10-05 14:40:00,54.5,54.5,54.48,54.5,7752.0,43.9742,43.9742,43.9581,43.9742,7752.0
2017-10-05 14:45:00,54.5,54.51,54.48,54.51,11134.0,43.9742,43.9823,43.9581,43.9823,11134.0
2017-10-05 14:50:00,54.5,54.52,54.46,54.48,15487.0,43.9742,43.9904,43.9419,43.9581,15487.0
2017-10-05 14:55:00,54.47,54.49,54.47,54.48,9640.0,43.95,43.9662,43.95,43.9581,9640.0
2017-10-05 15:00:00,54.48,54.51,54.47,54.51,13274.0,43.9581,43.9823,43.95,43.9823,13274.0
2017-10-05 15:05:00,54.51,54.53,54.49,54.52,20612.0,43.9823,43.9984,43.9662,43.9904,20612.0
2017-10-05 15:10:00,54.52,54.53,54.5,54.5,11569.0,43.9904,43.9984,43.9742,43.9742,11569.0
2017-10-05 15:15:00,54.51,54.52,54.48,54.48,32914.0,43.9823,43.9904,43.9581,43.9581,32914.0
2017-10-05 15:20:00,54.47,54.49,54.46,54.47,23980.0,43.95,43.9662,43.9419,43.95,23980.0
2017-10-05 15:25:00,54.48,54.49,54.45,54.45,26383.0,43.9581,43.9662,43.9339,43.9339,26383.0
2017-10-05 15:30:00,54.44,54.46,54.42,54.43,32905.0,43.9258,43.9419,43.9097,43.9177,32905.0
2017-10-05 15:35:00,54.44,54.45,54.42,54.44,28193.0,43.9258,43.9339,43.9097,43.9258,28193.0
2017-10-05 15:40:00,54.44,54.45,54.43,54.44,29475.0,43.9258,43.9339,43.9177,43.9258,29475.0
2017-10-05 15:45:00,54.44,54.45,54.4,54.41,39583.0,43.9258,43.9339,43.8935,43.9016,39583.0
2017-10-05 15:50:00,54.41,54.42,54.39,54.4,65346.0,43.9016,43.9097,43.8855,43.8935,65346.0
2017-10-05 15:55:00,54.4,54.45,54.4,54.43,190120.0,43.8935,43.9339,43.8935,43.9177,190120.0
2017-10-06 09:30:00,54.62,54.76,54.57,54.74,57817.0,44.071,44.184,44.0307,44.1679,57817.0
2017-10-06 09:35:00,54.75,54.81,54.67,54.75,29382.0,44.1759,44.2244,44.1114,44.1759,29382.0
2017-10-06 09:40:00,54.75,54.77,54.62,54.65,27709.0,44.1759,44.1921,44.071,44.0953,27709.0
2017-10-06 09:45:00,54.63,54.65,54.56,54.61,18956.0,44.0791,44.0953,44.0226,44.063,18956.0
2017-10-06 09:50:00,54.61,54.67,54.61,54.63,16805.0,44.063,44.1114,44.063,44.0791,16805.0
2017-10-06 09:55:00,54.63,54.67,54.62,54.64,11863.0,44.0791,44.1114,44.071,44.0872,11863.0
2017-10-06 10:00:00,54.65,54.65,54.59,54.62,19064.0,44.0953,44.0953,44.0468,44.071,19064.0
2017-10-06 10:05:00,54.61,54.64,54.57,54.61,15663.0,44.063,44.0872,44.0307,44.063,15663.0
2017-10-06 10:10:00,54.61,54.64,54.6,54.6,23599.0,44.063,44.0872,44.0549,44.0549,23599.0
2017-10-06 10:15:00,54.59,54.6,54.55,54.57,22947.0,44.0468,44.0549,44.0146,44.0307,22947.0
2017-10-06 10:20:00,54.56,54.59,54.54,54.57,13388.0,44.0226,44.0468,44.0065,44.0307,13388.0
2017-10-06 10:25:00,54.56,54.59,54.56,54.58,8738.0,44.0226,44.0468,44.0226,44.0388,8738.0
2017-10-06 10:30:00,54.58,54.62,54.52,54.53,18878.0,44.0388,44.071,43.9904,43.9984,18878.0
2017-10-06 10:35:00,54.52,54.53,54.42,54.47,11640.0,43.9904,43.9984,43.9097,43.95,11640.0
2017-10-06 10:40:00,54.48,54.49,54.43,54.48,17202.0,43.9581,43.9662,43.9177,43.9581,17202.0
2017-10-06 10:45:00,54.48,54.5,54.43,54.43,18245.0,43.9581,43.9742,43.9177,43.9177,18245.0
2017-10-06 10:50:00,54.43,54.44,54.4,54.43,11925.0,43.9177,43.9258,43.8935,43.9177,11925.0
2017-10-06 10:55:00,54.42,54.42,54.35,54.39,15010.0,43.9097,43.9097,43.8532,43.8855,15010.0
2017-10-06 11:00:00,54.37,54.4,54.34,54.36,11795.0,43.8693,43.8935,43.8451,43.8613,11795.0
2017-10-06 11:05:00,54.37,54.4,54.34,54.35,10023.0,43.8693,43.8935,43.8451,43.8532,10023.0
2017-10-06 11:10:00,54.35,54.39,54.35,54.37,12352.0,43.8532,43.8855,43.8532,43.8693,12352.0
2017-10-06 11:15:00,54.38,54.4,54.36,54.39,16962.0,43.8774,43.8935,43.8613,43.8855,16962.0
2017-10-06 11:20:00,54.38,54.39,54.34,54.35,16955.0,43.8774,43.8855,43.8451,43.8532,16955.0
2017-10-06 11:25:00,54.35,54.37,54.34,54.35,6001.0,43.8532,43.8693,43.8451,43.8532,6001.0
2017-10-06 11:30:00,54.35,54.36,54.31,54.34,12322.0,43.8532,43.8613,43.8209,43.8451,12322.0
2017-10-06 11:35:00,54.34,54.35,54.3,54.3,10968.0,43.8451,43.8532,43.8128,43.8128,10968.0
2017-10-06 11:40:00,54.3,54.3,54.14,54.15,29208.0,43.8128,43.8128,43.6837,43.6918,29208.0
2017-10-06 11:45:00,54.14,54.22,54.13,54.14,37831.0,43.6837,43.7483,43.6757,43.6837,37831.0
2017-10-06 11:50:00,54.14,54.14,54.04,54.12,19805.0,43.6837,43.6837,43.6031,43.6676,19805.0
2017-10-06 11:55:00,54.13,54.18,54.12,54.12,9430.0,43.6757,43.716,43.6676,43.6676,9430.0
2017-10-06 12:00:00,54.11,54.14,54.08,54.11,10657.0,43.6595,43.6837,43.6353,43.6595,10657.0
2017-10-06 12:05:00,54.12,54.16,54.11,54.13,7955.0,43.6676,43.6999,43.6595,43.6757,7955.0
2017-10-06 12:10:00,54.12,54.12,54.06,54.09,10705.0,43.6676,43.6676,43.6192,43.6434,10705.0
2017-10-06 12:15:00,54.09,54.15,54.09,54.15,10499.0,43.6434,43.6918,43.6434,43.6918,10499.0
2017-10-06 12:20:00,54.16,54.16,54.12,54.13,20371.0,43.6999,43.6999,43.6676,43.6757,20371.0
2017-10-06 12:25:00,54.12,54.24,54.12,54.24,34785.0,43.6676,43.7644,43.6676,43.7644,34785.0
2017-10-06 12:30:00,54.24,54.26,54.21,54.26,23355.0,43.7644,43.7806,43.7402,43.7806,23355.0
2017-10-06 12:35:00,54.25,54.31,54.25,54.3,14863.0,43.7725,43.8209,43.7725,43.8128,14863.0
2017-10-06 12:40:00,54.3,54.35,54.3,54.34,10945.0,43.8128,43.8532,43.8128,43.8451,10945.0
2017-10-06 12:45:00,54.34,54.35,54.31,54.31,12069.0,43.8451,43.8532,43.8209,43.8209,12069.0
2017-10-06 12:50:00,54.32,54.33,54.31,54.33,13932.0,43.829,43.8371,43.8209,43.8371,13932.0
2017-10-06 12:55:00,54.33,54.36,54.33,54.35,16694.0,43.8371,43.8613,43.8371,43.8532,16694.0
2017-10-06 13:00:00,54.35,54.35,54.29,54.29,9660.0,43.8532,43.8532,43.8048,43.8048,9660.0
2017-10-06 13:05:00,54.28,54.33,54.28,54.29,11591.0,43.7967,43.8371,43.7967,43.8048,11591.0
2017-10-06 13:10:00,54.28,54.29,54.26,54.29,4744.0,43.7967,43.8048,43.7806,43.8048,4744.0
2017-10-06 13:15:00,54.28,54.29,54.25,54.26,14152.0,43.7967,43.8048,43.7725,43.7806,14152.0
2017-10-06 13:20:00,54.26,54.28,54.25,54.26,8500.0,43.7806,43.7967,43.7725,43.7806,8500.0
2017-10-06 13:25:00,54.26,54.28,54.25,54.27,17067.0,43.7806,43.7967,43.7725,43.7886,17067.0
2017-10-06 13:30:00,54.26,54.29,54.25,54.26,29437.0,43.7806,43.8048,43.7725,43.7806,29437.0
2017-10-06 13:35:00,54.26,54.28,54.26,54.27,11392.0,43.7806,43.7967,43.7806,43.7886,11392.0
2017-10-06 13:40:00,54.27,54.3,54.26,54.3,24653.0,43.7886,43.8128,43.7806,43.8128,24653.0
2017-10-06 13:45:00,54.3,54.31,54.25,54.29,14467.0,43.8128,43.8209,43.7725,43.8048,14467.0
2017-10-06 13:50:00,54.29,54.31,54.28,54.29,12159.0,43.8048,43.8209,43.7967,43.8048,12159.0
2017-10-06 13:55:00,54.29,54.35,54.28,54.34,16704.0,43.8048,43.8532,43.7967,43.8451,16704.0
2017-10-06 14:00:00,54.34,54.36,54.32,54.36,12059.0,43.8451,43.8613,43.829,43.8613,12059.0
2017-10-06 14:05:00,54.36,54.38,54.34,54.37,20452.0,43.8613,43.8774,43.8451,43.8693,20452.0
2017-10-06 14:10:00,54.37,54.42,54.36,54.42,12931.0,43.8693,43.9097,43.8613,43.9097,12931.0
2017-10-06 14:15:00,54.42,54.45,54.41,54.45,18159.0,43.9097,43.9339,43.9016,43.9339,18159.0
2017-10-06 14:20:00,54.45,54.46,54.43,54.43,14267.0,43.9339,43.9419,43.9177,43.9177,14267.0
2017-10-06 14:25:00,54.42,54.45,54.42,54.45,11693.0,43.9097,43.9339,43.9097,43.9339,11693.0
2017-10-06 14:30:00,54.44,54.45,54.43,54.44,10297.0,43.9258,43.9339,43.9177,43.9258,10297.0
2017-10-06 14:35:00,54.43,54.47,54.43,54.47,10507.0,43.9177,43.95,43.9177,43.95,10507.0
2017-10-06 14:40:00,54.47,54.5,54.46,54.49,14176.0,43.95,43.9742,43.9419,43.9662,14176.0
2017-10-06 14:45:00,54.49,54.52,54.48,54.51,17439.0,43.9662,43.9904,43.9581,43.9823,17439.0
2017-10-06 14:50:00,54.5,54.54,54.49,54.53,14205.0,43.9742,44.0065,43.9662,43.9984,14205.0
2017-10-06 14:55:00,54.53,54.54,54.49,54.51,19220.0,43.9984,44.0065,43.9662,43.9823,19220.0
2017-10-06 15:00:00,54.5,54.51,54.47,54.47,10466.0,43.9742,43.9823,43.95,43.95,10466.0
2017-10-06 15:05:00,54.47,54.49,54.45,54.49,23294.0,43.95,43.9662,43.9339,43.9662,23294.0
2017-10-06 15:10:00,54.49,54.49,54.47,54.49,10588.0,43.9662,43.9662,43.95,43.9662,10588.0
2017-10-06 15:15:00,54.49,54.5,54.48,54.49,15843.0,43.9662,43.9742,43.9581,43.9662,15843.0
2017-10-06 15:20:00,54.49,54.5,54.46,54.47,13785.0,43.9662,43.9742,43.9419,43.95,13785.0
2017-10-06 15:25:00,54.46,54.46,54.41,54.41,41803.0,43.9419,43.9419,43.9016,43.9016,41803.0
2017-10-06 15:30:00,54.41,54.44,54.41,54.43,22740.0,43.9016,43.9258,43.9016,43.9177,22740.0
2017-10-06 15:35:00,54.43,54.46,54.42,54.46,31037.0,43.9177,43.9419,43.9097,43.9419,31037.0
2017-10-06 15:40:00,54.46,54.48,54.43,54.43,34346.0,43.9419,43.9581,43.9177,43.9177,34346.0
2017-10-06 15:45:00,54.43,54.47,54.4,54.45,60715.0,43.9177,43.95,43.8935,43.9339,60715.0
2017-10-06 15:50:00,54.45,54.46,54.39,54.42,71114.0,43.9339,43.9419,43.8855,43.9097,71114.0
2017-10-06 15:55:00,54.41,54.51,54.4,54.47,220553.0,43.9016,43.9823,43.8935,43.95,220553.0
2017-10-09 09:30:00,54.55,54.55,54.45,54.54,41123.0,44.0146,44.0146,43.9339,44.0065,41123.0
2017-10-09 09:35:00,54.53,54.62,54.51,54.6,28495.0,43.9984,44.071,43.9823,44.0549,28495.0
2017-10-09 09:40:00,54.59,54.63,54.46,54.54,43373.0,44.0468,44.0791,43.9419,44.0065,43373.0
2017-10-09 09:45:00,54.54,54.64,54.54,54.62,34642.0,44.0065,44.0872,44.0065,44.071,34642.0
2017-10-09 09:50:00,54.61,54.64,54.57,54.57,39505.0,44.063,44.0872,44.0307,44.0307,39505.0
2017-10-09 09:55:00,54.57,54.6,54.53,54.59,61978.0,44.0307,44.0549,43.9984,44.0468,61978.0
2017-10-09 10:00:00,54.57,54.63,54.56,54.56,35987.0,44.0307,44.0791,44.0226,44.0226,35987.0
2017-10-09 10:05:00,54.56,54.57,54.51,54.52,19246.0,44.0226,44.0307,43.9823,43.9904,19246.0
2017-10-09 10:10:00,54.52,54.54,54.49,54.54,12508.0,43.9904,44.0065,43.9662,44.0065,12508.0
2017-10-09 10:15:00,54.54,54.58,54.53,54.57,8223.0,44.0065,44.0388,43.9984,44.0307,8223.0
2017-10-09 10:20:00,54.58,54.62,54.56,54.6,16616.0,44.0388,44.071,44.0226,44.0549,16616.0
2017-10-09 10:25:00,54.59,54.59,54.53,54.53,8164.0,44.0468,44.0468,43.9984,43.9984,8164.0
2017-10-09 10:30:00,54.53,54.57,54.5,54.51,10507.0,43.9984,44.0307,43.9742,43.9823,10507.0
2017-10-09 10:35:00,54.52,54.52,54.46,54.5,13460.0,43.9904,43.9904,43.9419,43.9742,13460.0
2017-10-09 10:40:00,54.49,54.49,54.37,54.38,21529.0,43.9662,43.9662,43.8693,43.8774,21529.0
2017-10-09 10:45:00,54.39,54.4,54.36,54.39,6333.0,43.8855,43.8935,43.8613,43.8855,6333.0
2017-10-09 10:50:00,54.4,54.44,54.4,54.43,17031.0,43.8935,43.9258,43.8935,43.9177,17031.0
2017-10-09 10:55:00,54.43,54.45,54.42,54.43,15242.0,43.9177,43.9339,43.9097,43.9177,15242.0
2017-10-09 11:00:00,54.43,54.46,54.43,54.46,3927.0,43.9177,43.9419,43.9177,43.9419,3927.0
2017-10-09 11:05:00,54.45,54.46,54.38,54.39,6005.0,43.9339,43.9419,43.8774,43.8855,6005.0
2017-10-09 11:10:00,54.38,54.4,54.38,54.39,14504.0,43.8774,43.8935,43.8774,43.8855,14504.0
2017-10-09 11:15:00,54.4,54.4,54.35,54.36,15825.0,43.8935,43.8935,43.8532,43.8613,15825.0
2017-10-09 11:20:00,54.37,54.38,54.35,54.35,3500.0,43.8693,43.8774,43.8532,43.8532,3500.0
2017-10-09 11:25:00,54.35,54.39,54.35,54.39,7478.0,43.8532,43.8855,43.8532,43.8855,7478.0
2017-10-09 11:30:00,54.38,54.41,54.37,54.38,6542.0,43.8774,43.9016,43.8693,43.8774,6542.0
2017-10-09 11:35:00,54.38,54.4,54.34,54.34,10375.0,43.8774,43.8935,43.8451,43.8451,10375.0
2017-10-09 11:40:00,54.34,54.37,54.33,54.37,3715.0,43.8451,43.8693,43.8371,43.8693,3715.0
2017-10-09 11:45:00,54.37,54.37,54.35,54.36,3474.0,43.8693,43.8693,43.8532,43.8613,3474.0
2017-10-09 11:50:00,54.36,54.4,54.36,54.4,7209.0,43.8613,43.8935,43.8613,43.8935,7209.0
2017-10-09 11:55:00,54.4,54.4,54.37,54.38,13597.0,43.8935,43.8935,43.8693,43.8774,13597.0
2017-10-09 12:00:00,54.38,54.4,54.37,54.38,6578.0,43.8774,43.8935,43.8693,43.8774,6578.0
2017-10-09 12:05:00,54.38,54.4,54.37,54.38,9051.0,43.8774,43.8935,43.8693,43.8774,9051.0
2017-10-09 12:10:00,54.39,54.39,54.33,54.34,8306.0,43.8855,43.8855,43.8371,43.8451,8306.0
2017-10-09 12:15:00,54.35,54.35,54.31,54.31,5126.0,43.8532,43.8532,43.8209,43.8209,5126.0
2017-10-09 12:20:00,54.32,54.34,54.31,54.31,6065.0,43.829,43.8451,43.8209,43.8209,6065.0
2017-10-09 12:25:00,54.32,54.32,54.29,54.29,14730.0,43.829,43.829,43.8048,43.8048,14730.0
2017-10-09 12:30:00,54.3,54.32,54.28,54.31,25893.0,43.8128,43.829,43.7967,43.8209,25893.0
2017-10-09 12:35:00,54.3,54.32,54.27,54.28,9830.0,43.8128,43.829,43.7886,43.7967,9830.0
2017-10-09 12:40:00,54.28,54.28,54.24,54.24,4145.0,43.7967,43.7967,43.7644,43.7644,4145.0
2017-10-09 12:45:00,54.25,54.27,54.23,54.24,4381.0,43.7725,43.7886,43.7564,43.7644,4381.0
2017-10-09 12:50:00,54.25,54.27,54.24,54.26,5220.0,43.7725,43.7886,43.7644,43.7806,5220.0
2017-10-09 12:55:00,54.26,54.27,54.25,54.26,5262.0,43.7806,43.7886,43.7725,43.7806,5262.0
2017-10-09 13:00:00,54.26,54.27,54.25,54.27,7577.0,43.7806,43.7886,43.7725,43.7886,7577.0
2017-10-09 13:05:00,54.26,54.29,54.26,54.28,2020.0,43.7806,43.8048,43.7806,43.7967,2020.0
2017-10-09 13:10:00,54.28,54.31,54.26,54.31,9200.0,43.7967,43.8209,43.7806,43.8209,9200.0
2017-10-09 13:15:00,54.31,54.35,54.3,54.33,13803.0,43.8209,43.8532,43.8128,43.8371,13803.0
2017-10-09 13:20:00,54.33,54.33,54.3,54.32,3408.0,43.8371,43.8371,43.8128,43.829,3408.0
2017-10-09 13:25:00,54.32,54.32,54.31,54.32,2508.0,43.829,43.829,43.8209,43.829,2508.0
2017-10-09 13:30:00,54.33,54.34,54.3,54.3,4616.0,43.8371,43.8451,43.8128,43.8128,4616.0
2017-10-09 13:35:00,54.3,54.3,54.28,54.29,12269.0,43.8128,43.8128,43.7967,43.8048,12269.0
2017-10-09 13:40:00,54.29,54.31,54.28,54.3,4100.0,43.8048,43.8209,43.7967,43.8128,4100.0
2017-10-09 13:45:00,54.3,54.33,54.3,54.32,3857.0,43.8128,43.8371,43.8128,43.829,3857.0
2017-10-09 13:50:00,54.31,54.31,54.3,54.3,1495.0,43.8209,43.8209,43.8128,43.8128,1495.0
2017-10-09 13:55:00,54.3,54.31,54.29,54.31,3250.0,43.8128,43.8209,43.8048,43.8209,3250.0
2017-10-09 14:00:00,54.31,54.31,54.29,54.3,5480.0,43.8209,43.8209,43.8048,43.8128,5480.0
2017-10-09 14:05:00,54.29,54.31,54.27,54.28,4344.0,43.8048,43.8209,43.7886,43.7967,4344.0
2017-10-09 14:10:00,54.27,54.3,54.26,54.3,13950.0,43.7886,43.8128,43.7806,43.8128,13950.0
2017-10-09 14:15:00,54.3,54.3,54.28,54.29,6356.0,43.8128,43.8128,43.7967,43.8048,6356.0
2017-10-09 14:20:00,54.29,54.3,54.28,54.29,7119.0,43.8048,43.8128,43.7967,43.8048,7119.0
2017-10-09 14:25:00,54.28,54.29,54.27,54.27,4804.0,43.7967,43.8048,43.7886,43.7886,4804.0
2017-10-09 14:30:00,54.27,54.29,54.25,54.26,8098.0,43.7886,43.8048,43.7725,43.7806,8098.0
2017-10-09 14:35:00,54.26,54.27,54.23,54.26,7026.0,43.7806,43.7886,43.7564,43.7806,7026.0
2017-10-09 14:40:00,54.26,54.29,54.26,54.28,6303.0,43.7806,43.8048,43.7806,43.7967,6303.0
2017-10-09 14:45:00,54.27,54.28,54.25,54.26,6278.0,43.7886,43.7967,43.7725,43.7806,6278.0
2017-10-09 14:50:00,54.25,54.25,54.24,54.24,3255.0,43.7725,43.7725,43.7644,43.7644,3255.0
2017-10-09 14:55:00,54.24,54.25,54.24,54.24,6210.0,43.7644,43.7725,43.7644,43.7644,6210.0
2017-10-09 15:00:00,54.24,54.25,54.22,54.22,7553.0,43.7644,43.7725,43.7483,43.7483,7553.0
2017-10-09 15:05:00,54.22,54.22,54.2,54.21,17208.0,43.7483,43.7483,43.7322,43.7402,17208.0
2017-10-09 15:10:00,54.21,54.21,54.15,54.15,20802.0,43.7402,43.7402,43.6918,43.6918,20802.0
2017-10-09 15:15:00,54.16,54.22,54.15,54.21,11655.0,43.6999,43.7483,43.6918,43.7402,11655.0
2017-10-09 15:20:00,54.22,54.22,54.19,54.22,10226.0,43.7483,43.7483,43.7241,43.7483,10226.0
2017-10-09 15:25:00,54.22,54.26,54.21,54.25,15040.0,43.7483,43.7806,43.7402,43.7725,15040.0
2017-10-09 15:30:00,54.25,54.26,54.22,54.22,14888.0,43.7725,43.7806,43.7483,43.7483,14888.0
2017-10-09 15:35:00,54.22,54.23,54.19,54.2,34406.0,43.7483,43.7564,43.7241,43.7322,34406.0
2017-10-09 15:40:00,54.21,54.22,54.18,54.21,17923.0,43.7402,43.7483,43.716,43.7402,17923.0
2017-10-09 15:45:00,54.21,54.23,54.2,54.22,33090.0,43.7402,43.7564,43.7322,43.7483,33090.0
2017-10-09 15:50:00,54.22,54.29,54.22,54.29,30354.0,43.7483,43.8048,43.7483,43.8048,30354.0
2017-10-09 15:55:00,54.29,54.33,54.28,54.32,119171.0,43.8048,43.8371,43.7967,43.829,119171.0
2017-10-10 09:30:00,54.37,54.43,54.28,54.41,30393.0,43.8693,43.9177,43.7967,43.9016,30393.0
2017-10-10 09:35:00,54.41,54.47,54.32,54.46,21882.0,43.9016,43.95,43.829,43.9419,21882.0
2017-10-10 09:40:00,54.46,54.62,54.43,54.56,12311.0,43.9419,44.071,43.9177,44.0226,12311.0
2017-10-10 09:45:00,54.54,54.58,54.5,54.51,17319.0,44.0065,44.0388,43.9742,43.9823,17319.0
2017-10-10 09:50:00,54.51,54.51,54.41,54.48,16123.0,43.9823,43.9823,43.9016,43.9581,16123.0
2017-10-10 09:55:00,54.49,54.51,54.47,54.48,10632.0,43.9662,43.9823,43.95,43.9581,10632.0
2017-10-10 10:00:00,54.48,54.51,54.44,54.47,20611.0,43.9581,43.9823,43.9258,43.95,20611.0
2017-10-10 10:05:00,54.47,54.48,54.41,54.46,38281.0,43.95,43.9581,43.9016,43.9419,38281.0
2017-10-10 10:10:00,54.46,54.47,54.41,54.47,21608.0,43.9419,43.95,43.9016,43.95,21608.0
2017-10-10 10:15:00,54.46,54.49,54.4,54.4,23596.0,43.9419,43.9662,43.8935,43.8935,23596.0
2017-10-10 10:20:00,54.39,54.44,54.35,54.44,24169.0,43.8855,43.9258,43.8532,43.9258,24169.0
2017-10-10 10:25:00,54.43,54.49,54.4,54.49,49614.0,43.9177,43.9662,43.8935,43.9662,49614.0
2017-10-10 10:30:00,54.48,54.52,54.47,54.5,26743.0,43.9581,43.9904,43.95,43.9742,26743.0
2017-10-10 10:35:00,54.5,54.54,54.47,54.52,28123.0,43.9742,44.0065,43.95,43.9904,28123.0
2017-10-10 10:40:00,54.53,54.58,54.53,54.55,32570.0,43.9984,44.0388,43.9984,44.0146,32570.0
2017-10-10 10:45:00,54.55,54.58,54.53,54.57,17961.0,44.0146,44.0388,43.9984,44.0307,17961.0
2017-10-10 10:50:00,54.57,54.58,54.53,54.53,15560.0,44.0307,44.0388,43.9984,43.9984,15560.0
2017-10-10 10:55:00,54.53,54.56,54.52,54.56,17049.0,43.9984,44.0226,43.9904,44.0226,17049.0
2017-10-10 11:00:00,54.55,54.59,54.53,54.59,15979.0,44.0146,44.0468,43.9984,44.0468,15979.0
2017-10-10 11:05:00,54.6,54.61,54.58,54.59,17033.0,44.0549,44.063,44.0388,44.0468,17033.0
2017-10-10 11:10:00,54.59,54.61,54.57,54.58,25228.0,44.0468,44.063,44.0307,44.0388,25228.0
2017-10-10 11:15:00,54.58,54.63,54.57,54.63,21669.0,44.0388,44.0791,44.0307,44.0791,21669.0
2017-10-10 11:20:00,54.63,54.63,54.58,54.59,31002.0,44.0791,44.0791,44.0388,44.0468,31002.0
2017-10-10 11:25:00,54.59,54.61,54.58,54.6,13296.0,44.0468,44.063,44.0388,44.0549,13296.0
2017-10-10 11:30:00,54.61,54.65,54.59,54.65,17137.0,44.063,44.0953,44.0468,44.0953,17137.0
2017-10-10 11:35:00,54.64,54.64,54.62,54.63,12964.0,44.0872,44.0872,44.071,44.0791,12964.0
2017-10-10 11:40:00,54.63,54.67,54.63,54.65,17189.0,44.0791,44.1114,44.0791,44.0953,17189.0
2017-10-10 11:45:00,54.65,54.65,54.6,54.61,17073.0,44.0953,44.0953,44.0549,44.063,17073.0
2017-10-10 11:50:00,54.61,54.65,54.61,54.65,11145.0,44.063,44.0953,44.063,44.0953,11145.0
2017-10-10 11:55:00,54.64,54.7,54.64,54.66,33071.0,44.0872,44.1356,44.0872,44.1033,33071.0
2017-10-10 12:00:00,54.67,54.68,54.65,54.66,20091.0,44.1114,44.1195,44.0953,44.1033,20091.0
2017-10-10 12:05:00,54.66,54.68,54.62,54.64,13924.0,44.1033,44.1195,44.071,44.0872,13924.0
2017-10-10 12:10:00,54.64,54.64,54.6,54.63,10999.0,44.0872,44.0872,44.0549,44.0791,10999.0
2017-10-10 12:15:00,54.63,54.65,54.6,54.63,13610.0,44.0791,44.0953,44.0549,44.0791,13610.0
2017-10-10 12:20:00,54.63,54.64,54.6,54.63,15041.0,44.0791,44.0872,44.0549,44.0791,15041.0
2017-10-10 12:25:00,54.63,54.68,54.63,54.67,11321.0,44.0791,44.1195,44.0791,44.1114,11321.0
2017-10-10 12:30:00,54.66,54.67,54.62,54.64,9632.0,44.1033,44.1114,44.071,44.0872,9632.0
2017-10-10 12:35:00,54.64,54.65,54.62,54.62,7106.0,44.0872,44.0953,44.071,44.071,7106.0
2017-10-10 12:40:00,54.62,54.67,54.6,54.67,9770.0,44.071,44.1114,44.0549,44.1114,9770.0
2017-10-10 12:45:00,54.67,54.67,54.63,54.63,9571.0,44.1114,44.1114,44.0791,44.0791,9571.0
2017-10-10 12:50:00,54.63,54.67,54.63,54.67,9249.0,44.0791,44.1114,44.0791,44.1114,9249.0
2017-10-10 12:55:00,54.66,54.67,54.64,54.66,6484.0,44.1033,44.1114,44.0872,44.1033,6484.0
2017-10-10 13:00:00,54.67,54.71,54.67,54.7,8507.0,44.1114,44.1437,44.1114,44.1356,8507.0
2017-10-10 13:05:00,54.7,54.7,54.65,54.67,10154.0,44.1356,44.1356,44.0953,44.1114,10154.0
2017-10-10 13:10:00,54.67,54.72,54.66,54.71,10589.0,44.1114,44.1517,44.1033,44.1437,10589.0
2017-10-10 13:15:00,54.71,54.73,54.7,54.71,13839.0,44.1437,44.1598,44.1356,44.1437,13839.0
2017-10-10 13:20:00,54.71,54.72,54.7,54.7,9388.0,44.1437,44.1517,44.1356,44.1356,9388.0
2017-10-10 13:25:00,54.71,54.71,54.65,54.69,68302.0,44.1437,44.1437,44.0953,44.1275,68302.0
2017-10-10 13:30:00,54.69,54.69,54.66,54.67,7854.0,44.1275,44.1275,44.1033,44.1114,7854.0
2017-10-10 13:35:00,54.67,54.69,54.62,54.65,20569.0,44.1114,44.1275,44.071,44.0953,20569.0
2017-10-10 13:40:00,54.65,54.67,54.63,54.66,22140.0,44.0953,44.1114,44.0791,44.1033,22140.0
2017-10-10 13:45:00,54.66,54.67,54.63,54.63,11067.0,44.1033,44.1114,44.0791,44.0791,11067.0
2017-10-10 13:50:00,54.63,54.68,54.63,54.68,16127.0,44.0791,44.1195,44.0791,44.1195,16127.0
2017-10-10 13:55:00,54.68,54.68,54.65,54.66,5715.0,44.1195,44.1195,44.0953,44.1033,5715.0
2017-10-10 14:00:00,54.66,54.69,54.64,54.65,34111.0,44.1033,44.1275,44.0872,44.0953,34111.0
2017-10-10 14:05:00,54.65,54.7,54.64,54.7,10221.0,44.0953,44.1356,44.0872,44.1356,10221.0
2017-10-10 14:10:00,54.69,54.7,54.65,54.68,50883.0,44.1275,44.1356,44.0953,44.1195,50883.0
2017-10-10 14:15:00,54.68,54.69,54.66,54.67,16608.0,44.1195,44.1275,44.1033,44.1114,16608.0
2017-10-10 14:20:00,54.68,54.71,54.68,54.71,14195.0,44.1195,44.1437,44.1195,44.1437,14195.0
2017-10-10 14:25:00,54.72,54.73,54.69,54.72,12418.0,44.1517,44.1598,44.1275,44.1517,12418.0
2017-10-10 14:30:00,54.72,54.72,54.67,54.7,25018.0,44.1517,44.1517,44.1114,44.1356,25018.0
2017-10-10 14:35:00,54.7,54.7,54.67,54.68,22738.0,44.1356,44.1356,44.1114,44.1195,22738.0
2017-10-10 14:40:00,54.68,54.69,54.66,54.69,10511.0,44.1195,44.1275,44.1033,44.1275,10511.0
2017-10-10 14:45:00,54.69,54.71,54.68,54.69,32886.0,44.1275,44.1437,44.1195,44.1275,32886.0
2017-10-10 14:50:00,54.68,54.69,54.67,54.68,23992.0,44.1195,44.1275,44.1114,44.1195,23992.0
2017-10-10 14:55:00,54.67,54.67,54.62,54.64,26453.0,44.1114,44.1114,44.071,44.0872,26453.0
2017-10-10 15:00:00,54.64,54.66,54.63,54.63,19730.0,44.0872,44.1033,44.0791,44.0791,19730.0
2017-10-10 15:05:00,54.64,54.66,54.62,54.64,34058.0,44.0872,44.1033,44.071,44.0872,34058.0
2017-10-10 15:10:00,54.65,54.66,54.63,54.63,20119.0,44.0953,44.1033,44.0791,44.0791,20119.0
2017-10-10 15:15:00,54.64,54.65,54.62,54.63,20523.0,44.0872,44.0953,44.071,44.0791,20523.0
2017-10-10 15:20:00,54.63,54.64,54.61,54.63,29557.0,44.0791,44.0872,44.063,44.0791,29557.0
2017-10-10 15:25:00,54.64,54.65,54.63,54.64,26823.0,44.0872,44.0953,44.0791,44.0872,26823.0
2017-10-10 15:30:00,54.64,54.68,54.64,54.65,30053.0,44.0872,44.1195,44.0872,44.0953,30053.0
2017-10-10 15:35:00,54.65,54.66,54.61,54.62,47476.0,44.0953,44.1033,44.063,44.071,47476.0
2017-10-10 15:40:00,54.63,54.66,54.62,54.66,31388.0,44.0791,44.1033,44.071,44.1033,31388.0
2017-10-10 15:45:00,54.66,54.66,54.61,54.65,115588.0,44.1033,44.1033,44.063,44.0953,115588.0
2017-10-10 15:50:00,54.66,54.67,54.62,54.64,56707.0,44.1033,44.1114,44.071,44.0872,56707.0
2017-10-10 15:55:00,54.64,54.68,54.6,54.67,238948.0,44.0872,44.1195,44.0549,44.1114,238948.0
2017-10-11 09:30:00,54.62,54.72,54.5,54.51,31476.0,44.071,44.1517,43.9742,43.9823,31476.0
2017-10-11 09:35:00,54.54,54.54,54.38,54.41,30112.0,44.0065,44.0065,43.8774,43.9016,30112.0
2017-10-11 09:40:00,54.42,54.52,54.35,54.52,27542.0,43.9097,43.9904,43.8532,43.9904,27542.0
2017-10-11 09:45:00,54.52,54.54,54.45,54.5,26673.0,43.9904,44.0065,43.9339,43.9742,26673.0
2017-10-11 09:50:00,54.49,54.53,54.46,54.5,18614.0,43.9662,43.9984,43.9419,43.9742,18614.0
2017-10-11 09:55:00,54.5,54.52,54.44,54.46,22993.0,43.9742,43.9904,43.9258,43.9419,22993.0
2017-10-11 10:00:00,54.46,54.52,54.43,54.51,50027.0,43.9419,43.9904,43.9177,43.9823,50027.0
2017-10-11 10:05:00,54.51,54.51,54.48,54.51,22096.0,43.9823,43.9823,43.9581,43.9823,22096.0
2017-10-11 10:10:00,54.51,54.54,54.5,54.54,18182.0,43.9823,44.0065,43.9742,44.0065,18182.0
2017-10-11 10:15:00,54.53,54.57,54.5,54.5,14558.0,43.9984,44.0307,43.9742,43.9742,14558.0
2017-10-11 10:20:00,54.5,54.63,54.49,54.62,19599.0,43.9742,44.0791,43.9662,44.071,19599.0
2017-10-11 10:25:00,54.62,54.63,54.53,54.53,28726.0,44.071,44.0791,43.9984,43.9984,28726.0
2017-10-11 10:30:00,54.53,54.57,54.51,54.55,19598.0,43.9984,44.0307,43.9823,44.0146,19598.0
2017-10-11 10:35:00,54.55,54.58,54.53,54.57,11935.0,44.0146,44.0388,43.9984,44.0307,11935.0
2017-10-11 10:40:00,54.57,54.63,54.55,54.62,13412.0,44.0307,44.0791,44.0146,44.071,13412.0
2017-10-11 10:45:00,54.63,54.66,54.61,54.66,21942.0,44.0791,44.1033,44.063,44.1033,21942.0
2017-10-11 10:50:00,54.66,54.67,54.63,54.65,16686.0,44.1033,44.1114,44.0791,44.0953,16686.0
2017-10-11 10:55:00,54.66,54.7,54.65,54.69,14651.0,44.1033,44.1356,44.0953,44.1275,14651.0
2017-10-11 11:00:00,54.69,54.69,54.63,54.66,15618.0,44.1275,44.1275,44.0791,44.1033,15618.0
2017-10-11 11:05:00,54.66,54.7,54.66,54.68,11105.0,44.1033,44.1356,44.1033,44.1195,11105.0
2017-10-11 11:10:00,54.68,54.69,54.66,54.69,11168.0,44.1195,44.1275,44.1033,44.1275,11168.0
2017-10-11 11:15:00,54.67,54.7,54.67,54.69,19189.0,44.1114,44.1356,44.1114,44.1275,19189.0
2017-10-11 11:20:00,54.69,54.72,54.67,54.72,23180.0,44.1275,44.1517,44.1114,44.1517,23180.0
2017-10-11 11:25:00,54.71,54.79,54.71,54.77,42501.0,44.1437,44.2082,44.1437,44.1921,42501.0
2017-10-11 11:30:00,54.78,54.79,54.74,54.75,24946.0,44.2001,44.2082,44.1679,44.1759,24946.0
2017-10-11 11:35:00,54.75,54.78,54.75,54.78,7352.0,44.1759,44.2001,44.1759,44.2001,7352.0
2017-10-11 11:40:00,54.78,54.79,54.73,54.75,15922.0,44.2001,44.2082,44.1598,44.1759,15922.0
2017-10-11 11:45:00,54.76,54.76,54.68,54.69,28290.0,44.184,44.184,44.1195,44.1275,28290.0
2017-10-11 11:50:00,54.69,54.71,54.67,54.71,16269.0,44.1275,44.1437,44.1114,44.1437,16269.0
2017-10-11 11:55:00,54.72,54.75,54.71,54.72,13658.0,44.1517,44.1759,44.1437,44.1517,13658.0
2017-10-11 12:00:00,54.71,54.74,54.71,54.73,4958.0,44.1437,44.1679,44.1437,44.1598,4958.0
2017-10-11 12:05:00,54.74,54.77,54.74,54.76,29765.0,44.1679,44.1921,44.1679,44.184,29765.0
2017-10-11 12:10:00,54.76,54.82,54.76,54.82,27286.0,44.184,44.2324,44.184,44.2324,27286.0
2017-10-11 12:15:00,54.83,54.85,54.82,54.85,21564.0,44.2405,44.2566,44.2324,44.2566,21564.0
2017-10-11 12:20:00,54.85,54.9,54.84,54.9,22765.0,44.2566,44.297,44.2486,44.297,22765.0
2017-10-11 12:25:00,54.9,54.9,54.82,54.86,30385.0,44.297,44.297,44.2324,44.2647,30385.0
2017-10-11 12:30:00,54.86,54.89,54.85,54.89,12204.0,44.2647,44.2889,44.2566,44.2889,12204.0
2017-10-11 12:35:00,54.89,54.9,54.86,54.86,7333.0,44.2889,44.297,44.2647,44.2647,7333.0
2017-10-11 12:40:00,54.86,54.86,54.83,54.83,17702.0,44.2647,44.2647,44.2405,44.2405,17702.0
2017-10-11 12:45:00,54.83,54.84,54.8,54.83,19908.0,44.2405,44.2486,44.2163,44.2405,19908.0
2017-10-11 12:50:00,54.83,54.87,54.83,54.85,30546.0,44.2405,44.2728,44.2405,44.2566,30546.0
2017-10-11 12:55:00,54.84,54.84,54.82,54.82,49516.0,44.2486,44.2486,44.2324,44.2324,49516.0
2017-10-11 13:00:00,54.82,54.82,54.77,54.77,13675.0,44.2324,44.2324,44.1921,44.1921,13675.0
2017-10-11 13:05:00,54.78,54.8,54.77,54.77,32711.0,44.2001,44.2163,44.1921,44.1921,32711.0
2017-10-11 13:10:00,54.77,54.78,54.72,54.72,29608.0,44.1921,44.2001,44.1517,44.1517,29608.0
2017-10-11 13:15:00,54.72,54.73,54.72,54.72,11109.0,44.1517,44.1598,44.1517,44.1517,11109.0
2017-10-11 13:20:00,54.72,54.76,54.72,54.73,26819.0,44.1517,44.184,44.1517,44.1598,26819.0
2017-10-11 13:25:00,54.73,54.78,54.73,54.76,25395.0,44.1598,44.2001,44.1598,44.184,25395.0
2017-10-11 13:30:00,54.76,54.76,54.72,54.72,14308.0,44.184,44.184,44.1517,44.1517,14308.0
2017-10-11 13:35:00,54.73,54.74,54.71,54.71,19708.0,44.1598,44.1679,44.1437,44.1437,19708.0
2017-10-11 13:40:00,54.71,54.71,54.68,54.68,7977.0,44.1437,44.1437,44.1195,44.1195,7977.0
2017-10-11 13:45:00,54.68,54.74,54.68,54.74,26419.0,44.1195,44.1679,44.1195,44.1679,26419.0
2017-10-11 13:50:00,54.73,54.77,54.72,54.75,18353.0,44.1598,44.1921,44.1517,44.1759,18353.0
2017-10-11 13:55:00,54.75,54.75,54.73,54.74,5171.0,44.1759,44.1759,44.1598,44.1679,5171.0
2017-10-11 14:00:00,54.73,54.74,54.65,54.73,47008.0,44.1598,44.1679,44.0953,44.1598,47008.0
2017-10-11 14:05:00,54.73,54.76,54.71,54.76,23272.0,44.1598,44.184,44.1437,44.184,23272.0
2017-10-11 14:10:00,54.76,54.81,54.76,54.77,25197.0,44.184,44.2244,44.184,44.1921,25197.0
2017-10-11 14:15:00,54.77,54.82,54.76,54.78,25320.0,44.1921,44.2324,44.184,44.2001,25320.0
2017-10-11 14:20:00,54.78,54.8,54.76,54.78,27309.0,44.2001,44.2163,44.184,44.2001,27309.0
2017-10-11 14:25:00,54.79,54.81,54.78,54.79,22129.0,44.2082,44.2244,44.2001,44.2082,22129.0
2017-10-11 14:30:00,54.79,54.79,54.76,54.77,15911.0,44.2082,44.2082,44.184,44.1921,15911.0
2017-10-11 14:35:00,54.76,54.78,54.75,54.78,24912.0,44.184,44.2001,44.1759,44.2001,24912.0
2017-10-11 14:40:00,54.78,54.82,54.77,54.81,35210.0,44.2001,44.2324,44.1921,44.2244,35210.0
2017-10-11 14:45:00,54.82,54.85,54.81,54.83,14183.0,44.2324,44.2566,44.2244,44.2405,14183.0
2017-10-11 14:50:00,54.82,54.83,54.81,54.82,12960.0,44.2324,44.2405,44.2244,44.2324,12960.0
2017-10-11 14:55:00,54.81,54.85,54.81,54.85,17448.0,44.2244,44.2566,44.2244,44.2566,17448.0
2017-10-11 15:00:00,54.85,54.88,54.83,54.83,31834.0,44.2566,44.2808,44.2405,44.2405,31834.0
2017-10-11 15:05:00,54.84,54.87,54.84,54.85,27233.0,44.2486,44.2728,44.2486,44.2566,27233.0
2017-10-11 15:10:00,54.85,54.87,54.84,54.87,23766.0,44.2566,44.2728,44.2486,44.2728,23766.0
2017-10-11 15:15:00,54.87,54.87,54.84,54.86,29708.0,44.2728,44.2728,44.2486,44.2647,29708.0
2017-10-11 15:20:00,54.87,54.9,54.87,54.87,44911.0,44.2728,44.297,44.2728,44.2728,44911.0
2017-10-11 15:25:00,54.87,54.88,54.84,54.87,34005.0,44.2728,44.2808,44.2486,44.2728,34005.0
2017-10-11 15:30:00,54.87,54.91,54.87,54.89,37644.0,44.2728,44.305,44.2728,44.2889,37644.0
2017-10-11 15:35:00,54.88,54.89,54.87,54.87,26704.0,44.2808,44.2889,44.2728,44.2728,26704.0
2017-10-11 15:40:00,54.87,54.93,54.87,54.93,55400.0,44.2728,44.3212,44.2728,44.3212,55400.0
2017-10-11 15:45:00,54.93,54.94,54.9,54.91,50321.0,44.3212,44.3292,44.297,44.305,50321.0
2017-10-11 15:50:00,54.91,54.91,54.87,54.88,77083.0,44.305,44.305,44.2728,44.2808,77083.0
2017-10-11 15:55:00,54.88,54.9,54.84,54.88,320072.0,44.2808,44.297,44.2486,44.2808,320072.0
2017-10-12 09:30:00,54.95,55.24,54.9,55.21,112624.0,44.3373,44.5713,44.297,44.5471,112624.0
2017-10-12 09:35:00,55.21,55.29,55.09,55.14,48784.0,44.5471,44.6116,44.4503,44.4906,48784.0
2017-10-12 09:40:00,55.14,55.14,55.0,55.09,32987.0,44.4906,44.4906,44.3777,44.4503,32987.0
2017-10-12 09:45:00,55.1,55.11,55.03,55.07,45907.0,44.4583,44.4664,44.4019,44.4341,45907.0
2017-10-12 09:50:00,55.07,55.07,54.92,54.92,61845.0,44.4341,44.4341,44.3131,44.3131,61845.0
2017-10-12 09:55:00,54.93,55.0,54.88,54.89,31563.0,44.3212,44.3777,44.2808,44.2889,31563.0
2017-10-12 10:00:00,54.89,54.94,54.82,54.89,51580.0,44.2889,44.3292,44.2324,44.2889,51580.0
2017-10-12 10:05:00,54.89,54.9,54.83,54.87,19598.0,44.2889,44.297,44.2405,44.2728,19598.0
2017-10-12 10:10:00,54.87,54.91,54.86,54.91,11379.0,44.2728,44.305,44.2647,44.305,11379.0
2017-10-12 10:15:00,54.91,54.97,54.9,54.94,12805.0,44.305,44.3534,44.297,44.3292,12805.0
2017-10-12 10:20:00,54.95,54.95,54.89,54.91,11603.0,44.3373,44.3373,44.2889,44.305,11603.0
2017-10-12 10:25:00,54.9,54.9,54.82,54.83,16391.0,44.297,44.297,44.2324,44.2405,16391.0
2017-10-12 10:30:00,54.83,54.84,54.78,54.8,15925.0,44.2405,44.2486,44.2001,44.2163,15925.0
2017-10-12 10:35:00,54.8,54.81,54.73,54.76,25505.0,44.2163,44.2244,44.1598,44.184,25505.0
2017-10-12 10:40:00,54.77,54.77,54.7,54.7,12832.0,44.1921,44.1921,44.1356,44.1356,12832.0
2017-10-12 10:45:00,54.7,54.73,54.69,54.72,17690.0,44.1356,44.1598,44.1275,44.1517,17690.0
2017-10-12 10:50:00,54.72,54.76,54.71,54.75,31918.0,44.1517,44.184,44.1437,44.1759,31918.0
2017-10-12 10:55:00,54.73,54.78,54.7,54.75,25633.0,44.1598,44.2001,44.1356,44.1759,25633.0
2017-10-12 11:00:00,54.75,54.79,54.74,54.77,28708.0,44.1759,44.2082,44.1679,44.1921,28708.0
2017-10-12 11:05:00,54.77,54.82,54.74,54.8,28359.0,44.1921,44.2324,44.1679,44.2163,28359.0
2017-10-12 11:10:00,54.8,54.89,54.8,54.88,14915.0,44.2163,44.2889,44.2163,44.2808,14915.0
2017-10-12 11:15:00,54.88,54.9,54.86,54.89,15509.0,44.2808,44.297,44.2647,44.2889,15509.0
2017-10-12 11:20:00,54.9,54.91,54.85,54.89,20383.0,44.297,44.305,44.2566,44.2889,20383.0
2017-10-12 11:25:00,54.89,54.9,54.87,54.9,22225.0,44.2889,44.297,44.2728,44.297,22225.0
2017-10-12 11:30:00,54.89,54.91,54.83,54.86,19781.0,44.2889,44.305,44.2405,44.2647,19781.0
2017-10-12 11:35:00,54.86,54.89,54.84,54.85,16315.0,44.2647,44.2889,44.2486,44.2566,16315.0
2017-10-12 11:40:00,54.84,54.87,54.82,54.87,29201.0,44.2486,44.2728,44.2324,44.2728,29201.0
2017-10-12 11:45:00,54.87,54.89,54.83,54.86,16919.0,44.2728,44.2889,44.2405,44.2647,16919.0
2017-10-12 11:50:00,54.86,54.88,54.85,54.87,8561.0,44.2647,44.2808,44.2566,44.2728,8561.0
2017-10-12 11:55:00,54.87,54.88,54.83,54.87,12521.0,44.2728,44.2808,44.2405,44.2728,12521.0
2017-10-12 12:00:00,54.87,54.91,54.82,54.82,124407.0,44.2728,44.305,44.2324,44.2324,124407.0
2017-10-12 12:05:00,54.83,54.88,54.82,54.88,14001.0,44.2405,44.2808,44.2324,44.2808,14001.0
2017-10-12 12:10:00,54.88,54.88,54.86,54.87,14295.0,44.2808,44.2808,44.2647,44.2728,14295.0
2017-10-12 12:15:00,54.87,54.92,54.87,54.91,27334.0,44.2728,44.3131,44.2728,44.305,27334.0
2017-10-12 12:20:00,54.91,54.95,54.89,54.95,10737.0,44.305,44.3373,44.2889,44.3373,10737.0
2017-10-12 12:25:00,54.95,54.96,54.88,54.88,16867.0,44.3373,44.3454,44.2808,44.2808,16867.0
2017-10-12 12:30:00,54.88,54.91,54.88,54.91,24482.0,44.2808,44.305,44.2808,44.305,24482.0
2017-10-12 12:35:00,54.9,54.9,54.87,54.9,10718.0,44.297,44.297,44.2728,44.297,10718.0
2017-10-12 12:40:00,54.9,54.92,54.88,54.9,7811.0,44.297,44.3131,44.2808,44.297,7811.0
2017-10-12 12:45:00,54.9,54.91,54.85,54.86,17669.0,44.297,44.305,44.2566,44.2647,17669.0
2017-10-12 12:50:00,54.87,54.9,54.86,54.89,7729.0,44.2728,44.297,44.2647,44.2889,7729.0
2017-10-12 12:55:00,54.88,54.9,54.88,54.9,17839.0,44.2808,44.297,44.2808,44.297,17839.0
2017-10-12 13:00:00,54.9,54.91,54.88,54.9,11431.0,44.297,44.305,44.2808,44.297,11431.0
2017-10-12 13:05:00,54.9,54.91,54.88,54.9,9473.0,44.297,44.305,44.2808,44.297,9473.0
2017-10-12 13:10:00,54.9,54.91,54.89,54.91,7602.0,44.297,44.305,44.2889,44.305,7602.0
2017-10-12 13:15:00,54.91,54.94,54.89,54.93,16069.0,44.305,44.3292,44.2889,44.3212,16069.0
2017-10-12 13:20:00,54.94,54.96,54.93,54.94,17720.0,44.3292,44.3454,44.3212,44.3292,17720.0
2017-10-12 13:25:00,54.94,54.95,54.92,54.94,17955.0,44.3292,44.3373,44.3131,44.3292,17955.0
2017-10-12 13:30:00,54.93,54.95,54.92,54.93,10550.0,44.3212,44.3373,44.3131,44.3212,10550.0
2017-10-12 13:35:00,54.94,54.94,54.9,54.91,10360.0,44.3292,44.3292,44.297,44.305,10360.0
2017-10-12 13:40:00,54.9,54.94,54.89,54.9,21262.0,44.297,44.3292,44.2889,44.297,21262.0
2017-10-12 13:45:00,54.9,54.9,54.85,54.85,16627.0,44.297,44.297,44.2566,44.2566,16627.0
2017-10-12 13:50:00,54.86,54.86,54.81,54.82,34597.0,44.2647,44.2647,44.2244,44.2324,34597.0
2017-10-12 13:55:00,54.82,54.86,54.82,54.86,13710.0,44.2324,44.2647,44.2324,44.2647,13710.0
2017-10-12 14:00:00,54.85,54.86,54.83,54.85,12191.0,44.2566,44.2647,44.2405,44.2566,12191.0
2017-10-12 14:05:00,54.85,54.88,54.83,54.85,18779.0,44.2566,44.2808,44.2405,44.2566,18779.0
2017-10-12 14:10:00,54.84,54.86,54.83,54.86,21919.0,44.2486,44.2647,44.2405,44.2647,21919.0
2017-10-12 14:15:00,54.86,54.89,54.86,54.86,17474.0,44.2647,44.2889,44.2647,44.2647,17474.0
2017-10-12 14:20:00,54.85,54.88,54.85,54.87,8264.0,44.2566,44.2808,44.2566,44.2728,8264.0
2017-10-12 14:25:00,54.88,54.9,54.87,54.89,14476.0,44.2808,44.297,44.2728,44.2889,14476.0
2017-10-12 14:30:00,54.88,54.9,54.87,54.89,20136.0,44.2808,44.297,44.2728,44.2889,20136.0
2017-10-12 14:35:00,54.9,54.92,54.87,54.87,19634.0,44.297,44.3131,44.2728,44.2728,19634.0
2017-10-12 14:40:00,54.88,54.89,54.86,54.86,13496.0,44.2808,44.2889,44.2647,44.2647,13496.0
2017-10-12 14:45:00,54.86,54.88,54.8,54.8,23862.0,44.2647,44.2808,44.2163,44.2163,23862.0
2017-10-12 14:50:00,54.8,54.81,54.73,54.79,28774.0,44.2163,44.2244,44.1598,44.2082,28774.0
2017-10-12 14:55:00,54.79,54.86,54.77,54.85,33998.0,44.2082,44.2647,44.1921,44.2566,33998.0
2017-10-12 15:00:00,54.84,54.87,54.81,54.81,22703.0,44.2486,44.2728,44.2244,44.2244,22703.0
2017-10-12 15:05:00,54.8,54.8,54.76,54.77,32967.0,44.2163,44.2163,44.184,44.1921,32967.0
2017-10-12 15:10:00,54.77,54.81,54.72,54.79,39159.0,44.1921,44.2244,44.1517,44.2082,39159.0
2017-10-12 15:15:00,54.79,54.8,54.77,54.79,22550.0,44.2082,44.2163,44.1921,44.2082,22550.0
2017-10-12 15:20:00,54.8,54.83,54.78,54.82,22642.0,44.2163,44.2405,44.2001,44.2324,22642.0
2017-10-12 15:25:00,54.82,54.82,54.77,54.81,23428.0,44.2324,44.2324,44.1921,44.2244,23428.0
2017-10-12 15:30:00,54.81,54.81,54.75,54.75,18087.0,44.2244,44.2244,44.1759,44.1759,18087.0
2017-10-12 15:35:00,54.74,54.79,54.74,54.75,35002.0,44.1679,44.2082,44.1679,44.1759,35002.0
2017-10-12 15:40:00,54.75,54.77,54.73,54.73,40458.0,44.1759,44.1921,44.1598,44.1598,40458.0
2017-10-12 15:45:00,54.73,54.73,54.68,54.71,78046.0,44.1598,44.1598,44.1195,44.1437,78046.0
2017-10-12 15:50:00,54.71,54.72,54.66,54.71,88172.0,44.1437,44.1517,44.1033,44.1437,88172.0
2017-10-12 15:55:00,54.71,54.77,54.68,54.73,283204.0,44.1437,44.1921,44.1195,44.1598,283204.0
2017-10-13 09:30:00,54.57,54.57,54.46,54.49,63954.0,44.0307,44.0307,43.9419,43.9662,63954.0
2017-10-13 09:35:00,54.49,54.49,54.35,54.43,44562.0,43.9662,43.9662,43.8532,43.9177,44562.0
2017-10-13 09:40:00,54.43,54.46,54.33,54.36,36796.0,43.9177,43.9419,43.8371,43.8613,36796.0
2017-10-13 09:45:00,54.37,54.46,54.35,54.46,41401.0,43.8693,43.9419,43.8532,43.9419,41401.0
2017-10-13 09:50:00,54.46,54.72,54.46,54.71,65044.0,43.9419,44.1517,43.9419,44.1437,65044.0
2017-10-13 09:55:00,54.71,54.8,54.68,54.71,54701.0,44.1437,44.2163,44.1195,44.1437,54701.0
2017-10-13 10:00:00,54.71,54.81,54.7,54.79,26130.0,44.1437,44.2244,44.1356,44.2082,26130.0
2017-10-13 10:05:00,54.79,54.9,54.77,54.88,28434.0,44.2082,44.297,44.1921,44.2808,28434.0
2017-10-13 10:10:00,54.88,54.89,54.71,54.72,45295.0,44.2808,44.2889,44.1437,44.1517,45295.0
2017-10-13 10:15:00,54.71,54.83,54.71,54.83,50221.0,44.1437,44.2405,44.1437,44.2405,50221.0
2017-10-13 10:20:00,54.84,54.84,54.81,54.84,33196.0,44.2486,44.2486,44.2244,44.2486,33196.0
2017-10-13 10:25:00,54.85,54.87,54.82,54.87,30657.0,44.2566,44.2728,44.2324,44.2728,30657.0
2017-10-13 10:30:00,54.88,54.95,54.86,54.87,26583.0,44.2808,44.3373,44.2647,44.2728,26583.0
2017-10-13 10:35:00,54.88,54.92,54.84,54.92,16158.0,44.2808,44.3131,44.2486,44.3131,16158.0
2017-10-13 10:40:00,54.91,54.99,54.91,54.98,24830.0,44.305,44.3696,44.305,44.3615,24830.0
2017-10-13 10:45:00,54.99,55.02,54.98,55.0,44962.0,44.3696,44.3938,44.3615,44.3777,44962.0
2017-10-13 10:50:00,55.0,55.03,54.98,55.0,38257.0,44.3777,44.4019,44.3615,44.3777,38257.0
2017-10-13 10:55:00,54.99,55.01,54.92,54.96,161727.0,44.3696,44.3857,44.3131,44.3454,161727.0
2017-10-13 11:00:00,54.97,55.01,54.93,55.01,31947.0,44.3534,44.3857,44.3212,44.3857,31947.0
2017-10-13 11:05:00,55.02,55.09,55.02,55.09,21906.0,44.3938,44.4503,44.3938,44.4503,21906.0
2017-10-13 11:10:00,55.09,55.1,54.98,54.99,35628.0,44.4503,44.4583,44.3615,44.3696,35628.0
2017-10-13 11:15:00,55.0,55.03,54.99,55.01,15449.0,44.3777,44.4019,44.3696,44.3857,15449.0
2017-10-13 11:20:00,55.01,55.01,54.95,54.98,12747.0,44.3857,44.3857,44.3373,44.3615,12747.0
2017-10-13 11:25:00,54.98,54.98,54.9,54.9,20415.0,44.3615,44.3615,44.297,44.297,20415.0
2017-10-13 11:30:00,54.91,54.92,54.86,54.86,16714.0,44.305,44.3131,44.2647,44.2647,16714.0
2017-10-13 11:35:00,54.88,54.93,54.88,54.89,15427.0,44.2808,44.3212,44.2808,44.2889,15427.0
2017-10-13 11:40:00,54.89,54.92,54.89,54.9,8219.0,44.2889,44.3131,44.2889,44.297,8219.0
2017-10-13 11:45:00,54.9,54.94,54.9,54.94,8128.0,44.297,44.3292,44.297,44.3292,8128.0
2017-10-13 11:50:00,54.94,54.94,54.88,54.88,21760.0,44.3292,44.3292,44.2808,44.2808,21760.0
2017-10-13 11:55:00,54.88,54.93,54.88,54.91,13621.0,44.2808,44.3212,44.2808,44.305,13621.0
2017-10-13 12:00:00,54.93,54.94,54.9,54.91,13443.0,44.3212,44.3292,44.297,44.305,13443.0
2017-10-13 12:05:00,54.9,54.91,54.88,54.89,10541.0,44.297,44.305,44.2808,44.2889,10541.0
2017-10-13 12:10:00,54.9,54.91,54.89,54.91,10200.0,44.297,44.305,44.2889,44.305,10200.0
2017-10-13 12:15:00,54.91,54.93,54.88,54.91,15551.0,44.305,44.3212,44.2808,44.305,15551.0
2017-10-13 12:20:00,54.92,54.94,54.91,54.92,8000.0,44.3131,44.3292,44.305,44.3131,8000.0
2017-10-13 12:25:00,54.92,54.95,54.9,54.9,14816.0,44.3131,44.3373,44.297,44.297,14816.0
2017-10-13 12:30:00,54.9,54.92,54.9,54.91,8542.0,44.297,44.3131,44.297,44.305,8542.0
2017-10-13 12:35:00,54.91,54.94,54.91,54.91,8886.0,44.305,44.3292,44.305,44.305,8886.0
2017-10-13 12:40:00,54.91,54.92,54.85,54.88,17883.0,44.305,44.3131,44.2566,44.2808,17883.0
2017-10-13 12:45:00,54.89,54.89,54.87,54.88,12201.0,44.2889,44.2889,44.2728,44.2808,12201.0
2017-10-13 12:50:00,54.89,54.89,54.84,54.86,20960.0,44.2889,44.2889,44.2486,44.2647,20960.0
2017-10-13 12:55:00,54.86,54.87,54.82,54.82,12223.0,44.2647,44.2728,44.2324,44.2324,12223.0
2017-10-13 13:00:00,54.82,54.87,54.82,54.86,11499.0,44.2324,44.2728,44.2324,44.2647,11499.0
2017-10-13 13:05:00,54.85,54.86,54.81,54.82,11420.0,44.2566,44.2647,44.2244,44.2324,11420.0
2017-10-13 13:10:00,54.82,54.84,54.8,54.83,9957.0,44.2324,44.2486,44.2163,44.2405,9957.0
2017-10-13 13:15:00,54.84,54.84,54.8,54.83,11147.0,44.2486,44.2486,44.2163,44.2405,11147.0
2017-10-13 13:20:00,54.83,54.84,54.82,54.84,4652.0,44.2405,44.2486,44.2324,44.2486,4652.0
2017-10-13 13:25:00,54.84,54.85,54.82,54.82,8936.0,44.2486,44.2566,44.2324,44.2324,8936.0
2017-10-13 13:30:00,54.82,54.84,54.81,54.83,12438.0,44.2324,44.2486,44.2244,44.2405,12438.0
2017-10-13 13:35:00,54.83,54.84,54.82,54.82,6399.0,44.2405,44.2486,44.2324,44.2324,6399.0
2017-10-13 13:40:00,54.83,54.84,54.8,54.81,13361.0,44.2405,44.2486,44.2163,44.2244,13361.0
2017-10-13 13:45:00,54.8,54.81,54.77,54.78,12413.0,44.2163,44.2244,44.1921,44.2001,12413.0
2017-10-13 13:50:00,54.79,54.8,54.77,54.77,14661.0,44.2082,44.2163,44.1921,44.1921,14661.0
2017-10-13 13:55:00,54.77,54.79,54.76,54.78,7165.0,44.1921,44.2082,44.184,44.2001,7165.0
2017-10-13 14:00:00,54.78,54.81,54.77,54.77,13082.0,44.2001,44.2244,44.1921,44.1921,13082.0
2017-10-13 14:05:00,54.77,54.83,54.77,54.81,17048.0,44.1921,44.2405,44.1921,44.2244,17048.0
2017-10-13 14:10:00,54.82,54.83,54.78,54.81,12844.0,44.2324,44.2405,44.2001,44.2244,12844.0
2017-10-13 14:15:00,54.82,54.83,54.78,54.78,15599.0,44.2324,44.2405,44.2001,44.2001,15599.0
2017-10-13 14:20:00,54.79,54.79,54.73,54.73,11450.0,44.2082,44.2082,44.1598,44.1598,11450.0
2017-10-13 14:25:00,54.74,54.75,54.69,54.71,18712.0,44.1679,44.1759,44.1275,44.1437,18712.0
2017-10-13 14:30:00,54.71,54.74,54.71,54.73,13271.0,44.1437,44.1679,44.1437,44.1598,13271.0
2017-10-13 14:35:00,54.73,54.74,54.72,54.74,6681.0,44.1598,44.1679,44.1517,44.1679,6681.0
2017-10-13 14:40:00,54.75,54.77,54.74,54.76,8504.0,44.1759,44.1921,44.1679,44.184,8504.0
2017-10-13 14:45:00,54.75,54.79,54.74,54.79,19676.0,44.1759,44.2082,44.1679,44.2082,19676.0
2017-10-13 14:50:00,54.79,54.83,54.78,54.83,8946.0,44.2082,44.2405,44.2001,44.2405,8946.0
2017-10-13 14:55:00,54.83,54.84,54.8,54.8,18007.0,44.2405,44.2486,44.2163,44.2163,18007.0
2017-10-13 15:00:00,54.81,54.81,54.76,54.78,29965.0,44.2244,44.2244,44.184,44.2001,29965.0
2017-10-13 15:05:00,54.77,54.8,54.77,54.8,7828.0,44.1921,44.2163,44.1921,44.2163,7828.0
2017-10-13 15:10:00,54.8,54.81,54.76,54.76,29884.0,44.2163,44.2244,44.184,44.184,29884.0
2017-10-13 15:15:00,54.75,54.77,54.72,54.72,29164.0,44.1759,44.1921,44.1517,44.1517,29164.0
2017-10-13 15:20:00,54.73,54.76,54.71,54.75,37021.0,44.1598,44.184,44.1437,44.1759,37021.0
2017-10-13 15:25:00,54.75,54.8,54.74,54.8,24910.0,44.1759,44.2163,44.1679,44.2163,24910.0
2017-10-13 15:30:00,54.79,54.79,54.7,54.7,29227.0,44.2082,44.2082,44.1356,44.1356,29227.0
2017-10-13 15:35:00,54.71,54.74,54.7,54.73,27167.0,44.1437,44.1679,44.1356,44.1598,27167.0
2017-10-13 15:40:00,54.74,54.75,54.68,54.68,41029.0,44.1679,44.1759,44.1195,44.1195,41029.0
2017-10-13 15:45:00,54.69,54.72,54.68,54.7,60781.0,44.1275,44.1517,44.1195,44.1356,60781.0
2017-10-13 15:50:00,54.7,54.7,54.65,54.69,84166.0,44.1356,44.1356,44.0953,44.1275,84166.0
2017-10-13 15:55:00,54.69,54.7,54.63,54.68,255268.0,44.1275,44.1356,44.0791,44.1195,255268.0
2017-10-16 09:30:00,54.78,54.95,54.7,54.95,38786.0,44.2001,44.3373,44.1356,44.3373,38786.0
2017-10-16 09:35:00,54.96,54.97,54.73,54.77,28155.0,44.3454,44.3534,44.1598,44.1921,28155.0
2017-10-16 09:40:00,54.77,54.84,54.75,54.76,20070.0,44.1921,44.2486,44.1759,44.184,20070.0
2017-10-16 09:45:00,54.76,54.8,54.74,54.8,28574.0,44.184,44.2163,44.1679,44.2163,28574.0
2017-10-16 09:50:00,54.8,54.84,54.77,54.78,41888.0,44.2163,44.2486,44.1921,44.2001,41888.0
2017-10-16 09:55:00,54.78,54.85,54.76,54.76,38464.0,44.2001,44.2566,44.184,44.184,38464.0
2017-10-16 10:00:00,54.76,54.77,54.69,54.71,22927.0,44.184,44.1921,44.1275,44.1437,22927.0
2017-10-16 10:05:00,54.72,54.72,54.59,54.61,30557.0,44.1517,44.1517,44.0468,44.063,30557.0
2017-10-16 10:10:00,54.61,54.68,54.6,54.64,19237.0,44.063,44.1195,44.0549,44.0872,19237.0
2017-10-16 10:15:00,54.64,54.66,54.57,54.58,19747.0,44.0872,44.1033,44.0307,44.0388,19747.0
2017-10-16 10:20:00,54.58,54.6,54.49,54.58,19928.0,44.0388,44.0549,43.9662,44.0388,19928.0
2017-10-16 10:25:00,54.58,54.61,54.56,54.57,12837.0,44.0388,44.063,44.0226,44.0307,12837.0
2017-10-16 10:30:00,54.55,54.59,54.52,54.56,20570.0,44.0146,44.0468,43.9904,44.0226,20570.0
2017-10-16 10:35:00,54.55,54.55,54.5,54.52,29496.0,44.0146,44.0146,43.9742,43.9904,29496.0
2017-10-16 10:40:00,54.51,54.54,54.5,54.51,20847.0,43.9823,44.0065,43.9742,43.9823,20847.0
2017-10-16 10:45:00,54.51,54.56,54.48,54.55,14903.0,43.9823,44.0226,43.9581,44.0146,14903.0
2017-10-16 10:50:00,54.56,54.58,54.51,54.54,21711.0,44.0226,44.0388,43.9823,44.0065,21711.0
2017-10-16 10:55:00,54.53,54.56,54.48,54.53,27096.0,43.9984,44.0226,43.9581,43.9984,27096.0
2017-10-16 11:00:00,54.53,54.59,54.52,54.58,25041.0,43.9984,44.0468,43.9904,44.0388,25041.0
2017-10-16 11:05:00,54.58,54.63,54.57,54.63,13766.0,44.0388,44.0791,44.0307,44.0791,13766.0
2017-10-16 11:10:00,54.63,54.64,54.6,54.61,15048.0,44.0791,44.0872,44.0549,44.063,15048.0
2017-10-16 11:15:00,54.6,54.61,54.57,54.6,25813.0,44.0549,44.063,44.0307,44.0549,25813.0
2017-10-16 11:20:00,54.61,54.64,54.6,54.64,21529.0,44.063,44.0872,44.0549,44.0872,21529.0
2017-10-16 11:25:00,54.64,54.66,54.62,54.64,18948.0,44.0872,44.1033,44.071,44.0872,18948.0
2017-10-16 11:30:00,54.63,54.63,54.61,54.62,19514.0,44.0791,44.0791,44.063,44.071,19514.0
2017-10-16 11:35:00,54.62,54.62,54.54,54.57,24861.0,44.071,44.071,44.0065,44.0307,24861.0
2017-10-16 11:40:00,54.58,54.58,54.54,54.55,18416.0,44.0388,44.0388,44.0065,44.0146,18416.0
2017-10-16 11:45:00,54.54,54.57,54.53,54.57,21122.0,44.0065,44.0307,43.9984,44.0307,21122.0
2017-10-16 11:50:00,54.56,54.63,54.55,54.58,43042.0,44.0226,44.0791,44.0146,44.0388,43042.0
2017-10-16 11:55:00,54.58,54.58,54.51,54.54,12838.0,44.0388,44.0388,43.9823,44.0065,12838.0
2017-10-16 12:00:00,54.55,54.57,54.53,54.57,16514.0,44.0146,44.0307,43.9984,44.0307,16514.0
2017-10-16 12:05:00,54.57,54.58,54.51,54.58,31783.0,44.0307,44.0388,43.9823,44.0388,31783.0
2017-10-16 12:10:00,54.58,54.59,54.56,54.59,10149.0,44.0388,44.0468,44.0226,44.0468,10149.0
2017-10-16 12:15:00,54.58,54.58,54.52,54.56,43160.0,44.0388,44.0388,43.9904,44.0226,43160.0
2017-10-16 12:20:00,54.57,54.59,54.56,54.59,13364.0,44.0307,44.0468,44.0226,44.0468,13364.0
2017-10-16 12:25:00,54.59,54.59,54.54,54.55,10301.0,44.0468,44.0468,44.0065,44.0146,10301.0
2017-10-16 12:30:00,54.56,54.57,54.53,54.54,13846.0,44.0226,44.0307,43.9984,44.0065,13846.0
2017-10-16 12:35:00,54.53,54.54,54.5,54.52,9685.0,43.9984,44.0065,43.9742,43.9904,9685.0
2017-10-16 12:40:00,54.52,54.52,54.48,54.51,11012.0,43.9904,43.9904,43.9581,43.9823,11012.0
2017-10-16 12:45:00,54.5,54.51,54.48,54.48,7970.0,43.9742,43.9823,43.9581,43.9581,7970.0
2017-10-16 12:50:00,54.49,54.5,54.47,54.5,8792.0,43.9662,43.9742,43.95,43.9742,8792.0
2017-10-16 12:55:00,54.5,54.51,54.48,54.5,10434.0,43.9742,43.9823,43.9581,43.9742,10434.0
2017-10-16 13:00:00,54.52,54.52,54.5,54.51,9465.0,43.9904,43.9904,43.9742,43.9823,9465.0
2017-10-16 13:05:00,54.51,54.53,54.49,54.53,10207.0,43.9823,43.9984,43.9662,43.9984,10207.0
2017-10-16 13:10:00,54.52,54.54,54.5,54.54,9972.0,43.9904,44.0065,43.9742,44.0065,9972.0
2017-10-16 13:15:00,54.54,54.58,54.52,54.56,16414.0,44.0065,44.0388,43.9904,44.0226,16414.0
2017-10-16 13:20:00,54.56,54.57,54.53,54.55,12956.0,44.0226,44.0307,43.9984,44.0146,12956.0
2017-10-16 13:25:00,54.56,54.57,54.54,54.57,14396.0,44.0226,44.0307,44.0065,44.0307,14396.0
2017-10-16 13:30:00,54.58,54.61,54.55,54.61,20303.0,44.0388,44.063,44.0146,44.063,20303.0
2017-10-16 13:35:00,54.6,54.6,54.57,54.57,7052.0,44.0549,44.0549,44.0307,44.0307,7052.0
2017-10-16 13:40:00,54.57,54.58,54.54,54.56,11100.0,44.0307,44.0388,44.0065,44.0226,11100.0
2017-10-16 13:45:00,54.56,54.59,54.56,54.58,10412.0,44.0226,44.0468,44.0226,44.0388,10412.0
2017-10-16 13:50:00,54.59,54.59,54.55,54.55,15686.0,44.0468,44.0468,44.0146,44.0146,15686.0
2017-10-16 13:55:00,54.55,54.55,54.5,54.5,10522.0,44.0146,44.0146,43.9742,43.9742,10522.0
2017-10-16 14:00:00,54.51,54.55,54.51,54.54,9184.0,43.9823,44.0146,43.9823,44.0065,9184.0
2017-10-16 14:05:00,54.54,54.54,54.52,54.53,12160.0,44.0065,44.0065,43.9904,43.9984,12160.0
2017-10-16 14:10:00,54.54,54.59,54.53,54.58,25781.0,44.0065,44.0468,43.9984,44.0388,25781.0
2017-10-16 14:15:00,54.58,54.6,54.57,54.59,19132.0,44.0388,44.0549,44.0307,44.0468,19132.0
2017-10-16 14:20:00,54.58,54.6,54.55,54.57,16340.0,44.0388,44.0549,44.0146,44.0307,16340.0
2017-10-16 14:25:00,54.57,54.58,54.54,54.58,24494.0,44.0307,44.0388,44.0065,44.0388,24494.0
2017-10-16 14:30:00,54.57,54.57,54.55,54.56,8179.0,44.0307,44.0307,44.0146,44.0226,8179.0
2017-10-16 14:35:00,54.56,54.58,54.55,54.55,10805.0,44.0226,44.0388,44.0146,44.0146,10805.0
2017-10-16 14:40:00,54.55,54.56,54.54,54.55,7496.0,44.0146,44.0226,44.0065,44.0146,7496.0
2017-10-16 14:45:00,54.55,54.56,54.51,54.51,18548.0,44.0146,44.0226,43.9823,43.9823,18548.0
2017-10-16 14:50:00,54.52,54.54,54.51,54.54,12396.0,43.9904,44.0065,43.9823,44.0065,12396.0
2017-10-16 14:55:00,54.53,54.54,54.52,54.54,13389.0,43.9984,44.0065,43.9904,44.0065,13389.0
2017-10-16 15:00:00,54.54,54.59,54.54,54.58,19874.0,44.0065,44.0468,44.0065,44.0388,19874.0
2017-10-16 15:05:00,54.58,54.58,54.54,54.58,11601.0,44.0388,44.0388,44.0065,44.0388,11601.0
2017-10-16 15:10:00,54.58,54.6,54.57,54.59,15015.0,44.0388,44.0549,44.0307,44.0468,15015.0
2017-10-16 15:15:00,54.59,54.6,54.57,54.58,25894.0,44.0468,44.0549,44.0307,44.0388,25894.0
2017-10-16 15:20:00,54.58,54.6,54.57,54.59,22143.0,44.0388,44.0549,44.0307,44.0468,22143.0
2017-10-16 15:25:00,54.58,54.6,54.58,54.58,18971.0,44.0388,44.0549,44.0388,44.0388,18971.0
2017-10-16 15:30:00,54.58,54.61,54.57,54.6,27110.0,44.0388,44.063,44.0307,44.0549,27110.0
2017-10-16 15:35:00,54.6,54.66,54.59,54.65,40020.0,44.0549,44.1033,44.0468,44.0953,40020.0
2017-10-16 15:40:00,54.64,54.66,54.63,54.66,38629.0,44.0872,44.1033,44.0791,44.1033,38629.0
2017-10-16 15:45:00,54.66,54.67,54.65,54.65,45585.0,44.1033,44.1114,44.0953,44.0953,45585.0
2017-10-16 15:50:00,54.66,54.68,54.66,54.68,63251.0,44.1033,44.1195,44.1033,44.1195,63251.0
2017-10-16 15:55:00,54.68,54.72,54.66,54.7,213938.0,44.1195,44.1517,44.1033,44.1356,213938.0
2017-10-17 09:30:00,54.76,54.76,54.63,54.64,36925.0,44.184,44.184,44.0791,44.0872,36925.0
2017-10-17 09:35:00,54.63,54.64,54.44,54.49,21986.0,44.0791,44.0872,43.9258,43.9662,21986.0
2017-10-17 09:40:00,54.48,54.5,54.36,54.4,32124.0,43.9581,43.9742,43.8613,43.8935,32124.0
2017-10-17 09:45:00,54.41,54.43,54.37,54.39,20833.0,43.9016,43.9177,43.8693,43.8855,20833.0
2017-10-17 09:50:00,54.4,54.4,54.34,54.36,19740.0,43.8935,43.8935,43.8451,43.8613,19740.0
2017-10-17 09:55:00,54.36,54.44,54.34,54.43,43554.0,43.8613,43.9258,43.8451,43.9177,43554.0
2017-10-17 10:00:00,54.42,54.45,54.39,54.43,27619.0,43.9097,43.9339,43.8855,43.9177,27619.0
2017-10-17 10:05:00,54.43,54.44,54.41,54.41,29806.0,43.9177,43.9258,43.9016,43.9016,29806.0
2017-10-17 10:10:00,54.41,54.46,54.4,54.46,20029.0,43.9016,43.9419,43.8935,43.9419,20029.0
2017-10-17 10:15:00,54.46,54.48,54.4,54.4,24431.0,43.9419,43.9581,43.8935,43.8935,24431.0
2017-10-17 10:20:00,54.4,54.4,54.35,54.37,23800.0,43.8935,43.8935,43.8532,43.8693,23800.0
2017-10-17 10:25:00,54.37,54.39,54.35,54.39,20694.0,43.8693,43.8855,43.8532,43.8855,20694.0
2017-10-17 10:30:00,54.38,54.43,54.38,54.43,24590.0,43.8774,43.9177,43.8774,43.9177,24590.0
2017-10-17 10:35:00,54.42,54.46,54.41,54.42,36904.0,43.9097,43.9419,43.9016,43.9097,36904.0
2017-10-17 10:40:00,54.43,54.43,54.36,54.4,52837.0,43.9177,43.9177,43.8613,43.8935,52837.0
2017-10-17 10:45:00,54.4,54.42,54.37,54.38,38693.0,43.8935,43.9097,43.8693,43.8774,38693.0
2017-10-17 10:50:00,54.37,54.37,54.33,54.34,19280.0,43.8693,43.8693,43.8371,43.8451,19280.0
2017-10-17 10:55:00,54.34,54.36,54.33,54.36,10454.0,43.8451,43.8613,43.8371,43.8613,10454.0
2017-10-17 11:00:00,54.36,54.38,54.33,54.38,17021.0,43.8613,43.8774,43.8371,43.8774,17021.0
2017-10-17 11:05:00,54.39,54.41,54.37,54.4,9880.0,43.8855,43.9016,43.8693,43.8935,9880.0
2017-10-17 11:10:00,54.4,54.42,54.39,54.39,14362.0,43.8935,43.9097,43.8855,43.8855,14362.0
2017-10-17 11:15:00,54.4,54.43,54.4,54.41,16637.0,43.8935,43.9177,43.8935,43.9016,16637.0
2017-10-17 11:20:00,54.4,54.43,54.4,54.42,26568.0,43.8935,43.9177,43.8935,43.9097,26568.0
2017-10-17 11:25:00,54.42,54.44,54.41,54.44,19138.0,43.9097,43.9258,43.9016,43.9258,19138.0
2017-10-17 11:30:00,54.43,54.44,54.37,54.37,27027.0,43.9177,43.9258,43.8693,43.8693,27027.0
2017-10-17 11:35:00,54.37,54.38,54.35,54.36,9270.0,43.8693,43.8774,43.8532,43.8613,9270.0
2017-10-17 11:40:00,54.37,54.38,54.36,54.36,10803.0,43.8693,43.8774,43.8613,43.8613,10803.0
2017-10-17 11:45:00,54.35,54.37,54.34,54.36,15073.0,43.8532,43.8693,43.8451,43.8613,15073.0
2017-10-17 11:50:00,54.37,54.37,54.33,54.35,13831.0,43.8693,43.8693,43.8371,43.8532,13831.0
2017-10-17 11:55:00,54.35,54.35,54.31,54.33,31038.0,43.8532,43.8532,43.8209,43.8371,31038.0
2017-10-17 12:00:00,54.33,54.35,54.32,54.33,11008.0,43.8371,43.8532,43.829,43.8371,11008.0
2017-10-17 12:05:00,54.33,54.36,54.32,54.36,12039.0,43.8371,43.8613,43.829,43.8613,12039.0
2017-10-17 12:10:00,54.36,54.39,54.36,54.37,20969.0,43.8613,43.8855,43.8613,43.8693,20969.0
2017-10-17 12:15:00,54.36,54.37,54.34,54.36,15604.0,43.8613,43.8693,43.8451,43.8613,15604.0
2017-10-17 12:20:00,54.36,54.37,54.36,54.36,6587.0,43.8613,43.8693,43.8613,43.8613,6587.0
2017-10-17 12:25:00,54.36,54.38,54.36,54.37,15714.0,43.8613,43.8774,43.8613,43.8693,15714.0
2017-10-17 12:30:00,54.36,54.37,54.33,54.34,14857.0,43.8613,43.8693,43.8371,43.8451,14857.0
2017-10-17 12:35:00,54.33,54.33,54.27,54.29,35554.0,43.8371,43.8371,43.7886,43.8048,35554.0
2017-10-17 12:40:00,54.28,54.28,54.24,54.26,20391.0,43.7967,43.7967,43.7644,43.7806,20391.0
2017-10-17 12:45:00,54.27,54.28,54.22,54.22,16368.0,43.7886,43.7967,43.7483,43.7483,16368.0
2017-10-17 12:50:00,54.23,54.24,54.21,54.23,35559.0,43.7564,43.7644,43.7402,43.7564,35559.0
2017-10-17 12:55:00,54.23,54.23,54.21,54.22,18519.0,43.7564,43.7564,43.7402,43.7483,18519.0
2017-10-17 13:00:00,54.22,54.23,54.19,54.19,44433.0,43.7483,43.7564,43.7241,43.7241,44433.0
2017-10-17 13:05:00,54.18,54.18,54.14,54.15,63839.0,43.716,43.716,43.6837,43.6918,63839.0
2017-10-17 13:10:00,54.15,54.19,54.13,54.14,23733.0,43.6918,43.7241,43.6757,43.6837,23733.0
2017-10-17 13:15:00,54.14,54.15,54.1,54.13,34202.0,43.6837,43.6918,43.6515,43.6757,34202.0
2017-10-17 13:20:00,54.13,54.15,54.11,54.12,32085.0,43.6757,43.6918,43.6595,43.6676,32085.0
2017-10-17 13:25:00,54.13,54.13,54.09,54.1,23586.0,43.6757,43.6757,43.6434,43.6515,23586.0
2017-10-17 13:30:00,54.1,54.1,54.02,54.04,42753.0,43.6515,43.6515,43.5869,43.6031,42753.0
2017-10-17 13:35:00,54.03,54.04,54.03,54.04,22201.0,43.595,43.6031,43.595,43.6031,22201.0
2017-10-17 13:40:00,54.03,54.03,54.01,54.02,38306.0,43.595,43.595,43.5789,43.5869,38306.0
2017-10-17 13:45:00,54.02,54.02,54.0,54.0,36946.0,43.5869,43.5869,43.5708,43.5708,36946.0
2017-10-17 13:50:00,54.01,54.01,53.97,53.98,49963.0,43.5789,43.5789,43.5466,43.5547,49963.0
2017-10-17 13:55:00,53.98,53.98,53.94,53.97,94340.0,43.5547,43.5547,43.5224,43.5466,94340.0
2017-10-17 14:00:00,53.96,53.99,53.95,53.99,74377.0,43.5385,43.5627,43.5304,43.5627,74377.0
2017-10-17 14:05:00,53.99,53.99,53.92,53.93,31298.0,43.5627,43.5627,43.5062,43.5143,31298.0
2017-10-17 14:10:00,53.93,53.96,53.92,53.93,32598.0,43.5143,43.5385,43.5062,43.5143,32598.0
2017-10-17 14:15:00,53.93,53.95,53.93,53.94,23307.0,43.5143,43.5304,43.5143,43.5224,23307.0
2017-10-17 14:20:00,53.94,53.96,53.89,53.91,133036.0,43.5224,43.5385,43.482,43.4982,133036.0
2017-10-17 14:25:00,53.91,53.94,53.86,53.87,46882.0,43.4982,43.5224,43.4578,43.4659,46882.0
2017-10-17 14:30:00,53.87,53.87,53.83,53.84,21413.0,43.4659,43.4659,43.4336,43.4417,21413.0
2017-10-17 14:35:00,53.83,53.84,53.8,53.81,44958.0,43.4336,43.4417,43.4094,43.4175,44958.0
2017-10-17 14:40:00,53.82,53.82,53.81,53.81,14340.0,43.4256,43.4256,43.4175,43.4175,14340.0
2017-10-17 14:45:00,53.82,53.82,53.78,53.78,23762.0,43.4256,43.4256,43.3933,43.3933,23762.0
2017-10-17 14:50:00,53.79,53.8,53.76,53.8,39647.0,43.4013,43.4094,43.3771,43.4094,39647.0
2017-10-17 14:55:00,53.8,53.81,53.78,53.81,35775.0,43.4094,43.4175,43.3933,43.4175,35775.0
2017-10-17 15:00:00,53.81,53.81,53.8,53.8,8847.0,43.4175,43.4175,43.4094,43.4094,8847.0
2017-10-17 15:05:00,53.8,53.83,53.8,53.83,39871.0,43.4094,43.4336,43.4094,43.4336,39871.0
2017-10-17 15:10:00,53.83,53.91,53.82,53.9,85304.0,43.4336,43.4982,43.4256,43.4901,85304.0
2017-10-17 15:15:00,53.89,53.91,53.88,53.91,42596.0,43.482,43.4982,43.474,43.4982,42596.0
2017-10-17 15:20:00,53.91,53.93,53.9,53.91,39570.0,43.4982,43.5143,43.4901,43.4982,39570.0
2017-10-17 15:25:00,53.91,53.92,53.86,53.87,51508.0,43.4982,43.5062,43.4578,43.4659,51508.0
2017-10-17 15:30:00,53.86,53.93,53.86,53.93,59561.0,43.4578,43.5143,43.4578,43.5143,59561.0
2017-10-17 15:35:00,53.93,53.94,53.91,53.91,64246.0,43.5143,43.5224,43.4982,43.4982,64246.0
2017-10-17 15:40:00,53.91,53.92,53.9,53.9,48785.0,43.4982,43.5062,43.4901,43.4901,48785.0
2017-10-17 15:45:00,53.9,53.94,53.88,53.91,136996.0,43.4901,43.5224,43.474,43.4982,136996.0
2017-10-17 15:50:00,53.92,53.95,53.91,53.93,128337.0,43.5062,43.5304,43.4982,43.5143,128337.0
2017-10-17 15:55:00,53.94,53.97,53.91,53.96,307540.0,43.5224,43.5466,43.4982,43.5385,307540.0
2017-10-18 09:30:00,54.23,54.43,54.23,54.39,36055.0,43.7564,43.9177,43.7564,43.8855,36055.0
2017-10-18 09:35:00,54.39,54.4,54.23,54.26,23599.0,43.8855,43.8935,43.7564,43.7806,23599.0
2017-10-18 09:40:00,54.27,54.3,54.24,54.29,25773.0,43.7886,43.8128,43.7644,43.8048,25773.0
2017-10-18 09:45:00,54.29,54.41,54.26,54.41,34643.0,43.8048,43.9016,43.7806,43.9016,34643.0
2017-10-18 09:50:00,54.4,54.4,54.32,54.35,20150.0,43.8935,43.8935,43.829,43.8532,20150.0
2017-10-18 09:55:00,54.35,54.42,54.35,54.42,19069.0,43.8532,43.9097,43.8532,43.9097,19069.0
2017-10-18 10:00:00,54.43,54.49,54.43,54.44,32951.0,43.9177,43.9662,43.9177,43.9258,32951.0
2017-10-18 10:05:00,54.44,54.44,54.33,54.34,53197.0,43.9258,43.9258,43.8371,43.8451,53197.0
2017-10-18 10:10:00,54.34,54.37,54.32,54.34,48527.0,43.8451,43.8693,43.829,43.8451,48527.0
2017-10-18 10:15:00,54.36,54.36,54.28,54.28,30312.0,43.8613,43.8613,43.7967,43.7967,30312.0
2017-10-18 10:20:00,54.28,54.28,54.21,54.21,33747.0,43.7967,43.7967,43.7402,43.7402,33747.0
2017-10-18 10:25:00,54.21,54.24,54.2,54.22,22889.0,43.7402,43.7644,43.7322,43.7483,22889.0
2017-10-18 10:30:00,54.23,54.32,54.22,54.28,44750.0,43.7564,43.829,43.7483,43.7967,44750.0
2017-10-18 10:35:00,54.29,54.31,54.26,54.26,15325.0,43.8048,43.8209,43.7806,43.7806,15325.0
2017-10-18 10:40:00,54.27,54.39,54.26,54.37,52413.0,43.7886,43.8855,43.7806,43.8693,52413.0
2017-10-18 10:45:00,54.37,54.39,54.27,54.3,32989.0,43.8693,43.8855,43.7886,43.8128,32989.0
2017-10-18 10:50:00,54.3,54.31,54.27,54.31,18420.0,43.8128,43.8209,43.7886,43.8209,18420.0
2017-10-18 10:55:00,54.31,54.35,54.26,54.27,27155.0,43.8209,43.8532,43.7806,43.7886,27155.0
2017-10-18 11:00:00,54.27,54.32,54.26,54.3,17970.0,43.7886,43.829,43.7806,43.8128,17970.0
2017-10-18 11:05:00,54.3,54.35,54.3,54.32,18219.0,43.8128,43.8532,43.8128,43.829,18219.0
2017-10-18 11:10:00,54.33,54.37,54.32,54.33,33467.0,43.8371,43.8693,43.829,43.8371,33467.0
2017-10-18 11:15:00,54.33,54.34,54.29,54.31,16671.0,43.8371,43.8451,43.8048,43.8209,16671.0
2017-10-18 11:20:00,54.31,54.34,54.31,54.32,14583.0,43.8209,43.8451,43.8209,43.829,14583.0
2017-10-18 11:25:00,54.32,54.33,54.24,54.24,32000.0,43.829,43.8371,43.7644,43.7644,32000.0
2017-10-18 11:30:00,54.25,54.28,54.24,54.26,26673.0,43.7725,43.7967,43.7644,43.7806,26673.0
2017-10-18 11:35:00,54.26,54.26,54.24,54.26,16347.0,43.7806,43.7806,43.7644,43.7806,16347.0
2017-10-18 11:40:00,54.26,54.27,54.23,54.24,25708.0,43.7806,43.7886,43.7564,43.7644,25708.0
2017-10-18 11:45:00,54.23,54.29,54.23,54.27,25243.0,43.7564,43.8048,43.7564,43.7886,25243.0
2017-10-18 11:50:00,54.27,54.29,54.27,54.29,15376.0,43.7886,43.8048,43.7886,43.8048,15376.0
2017-10-18 11:55:00,54.28,54.34,54.28,54.33,16387.0,43.7967,43.8451,43.7967,43.8371,16387.0
2017-10-18 12:00:00,54.34,54.39,54.34,54.39,59316.0,43.8451,43.8855,43.8451,43.8855,59316.0
2017-10-18 12:05:00,54.39,54.47,54.39,54.46,17797.0,43.8855,43.95,43.8855,43.9419,17797.0
2017-10-18 12:10:00,54.46,54.51,54.45,54.51,15410.0,43.9419,43.9823,43.9339,43.9823,15410.0
2017-10-18 12:15:00,54.51,54.51,54.41,54.41,15088.0,43.9823,43.9823,43.9016,43.9016,15088.0
2017-10-18 12:20:00,54.41,54.45,54.41,54.44,9937.0,43.9016,43.9339,43.9016,43.9258,9937.0
2017-10-18 12:25:00,54.44,54.47,54.4,54.41,19524.0,43.9258,43.95,43.8935,43.9016,19524.0
2017-10-18 12:30:00,54.4,54.43,54.37,54.37,18745.0,43.8935,43.9177,43.8693,43.8693,18745.0
2017-10-18 12:35:00,54.37,54.38,54.2,54.3,81882.0,43.8693,43.8774,43.7322,43.8128,81882.0
2017-10-18 12:40:00,54.31,54.35,54.09,54.14,135746.0,43.8209,43.8532,43.6434,43.6837,135746.0
2017-10-18 12:45:00,54.14,54.27,54.12,54.23,43001.0,43.6837,43.7886,43.6676,43.7564,43001.0
2017-10-18 12:50:00,54.23,54.23,54.13,54.15,22072.0,43.7564,43.7564,43.6757,43.6918,22072.0
2017-10-18 12:55:00,54.15,54.26,54.15,54.26,31048.0,43.6918,43.7806,43.6918,43.7806,31048.0
2017-10-18 13:00:00,54.27,54.3,54.27,54.28,24274.0,43.7886,43.8128,43.7886,43.7967,24274.0
2017-10-18 13:05:00,54.28,54.3,54.25,54.26,29395.0,43.7967,43.8128,43.7725,43.7806,29395.0
2017-10-18 13:10:00,54.26,54.3,54.26,54.28,16301.0,43.7806,43.8128,43.7806,43.7967,16301.0
2017-10-18 13:15:00,54.29,54.29,54.24,54.25,12334.0,43.8048,43.8048,43.7644,43.7725,12334.0
2017-10-18 13:20:00,54.25,54.3,54.24,54.28,19742.0,43.7725,43.8128,43.7644,43.7967,19742.0
2017-10-18 13:25:00,54.28,54.32,54.28,54.29,15767.0,43.7967,43.829,43.7967,43.8048,15767.0
2017-10-18 13:30:00,54.29,54.31,54.26,54.3,17747.0,43.8048,43.8209,43.7806,43.8128,17747.0
2017-10-18 13:35:00,54.3,54.3,54.29,54.3,10055.0,43.8128,43.8128,43.8048,43.8128,10055.0
2017-10-18 13:40:00,54.3,54.3,54.29,54.3,15355.0,43.8128,43.8128,43.8048,43.8128,15355.0
2017-10-18 13:45:00,54.3,54.33,54.29,54.33,17877.0,43.8128,43.8371,43.8048,43.8371,17877.0
2017-10-18 13:50:00,54.33,54.36,54.32,54.33,31124.0,43.8371,43.8613,43.829,43.8371,31124.0
2017-10-18 13:55:00,54.33,54.35,54.31,54.31,17307.0,43.8371,43.8532,43.8209,43.8209,17307.0
2017-10-18 14:00:00,54.32,54.32,54.26,54.27,31845.0,43.829,43.829,43.7806,43.7886,31845.0
2017-10-18 14:05:00,54.27,54.29,54.26,54.27,19068.0,43.7886,43.8048,43.7806,43.7886,19068.0
2017-10-18 14:10:00,54.27,54.27,54.25,54.26,23221.0,43.7886,43.7886,43.7725,43.7806,23221.0
2017-10-18 14:15:00,54.27,54.31,54.26,54.3,28834.0,43.7886,43.8209,43.7806,43.8128,28834.0
2017-10-18 14:20:00,54.3,54.34,54.29,54.34,36761.0,43.8128,43.8451,43.8048,43.8451,36761.0
2017-10-18 14:25:00,54.34,54.44,54.32,54.44,27122.0,43.8451,43.9258,43.829,43.9258,27122.0
2017-10-18 14:30:00,54.44,54.46,54.41,54.46,38251.0,43.9258,43.9419,43.9016,43.9419,38251.0
2017-10-18 14:35:00,54.45,54.46,54.42,54.43,26852.0,43.9339,43.9419,43.9097,43.9177,26852.0
2017-10-18 14:40:00,54.43,54.46,54.42,54.46,25581.0,43.9177,43.9419,43.9097,43.9419,25581.0
2017-10-18 14:45:00,54.46,54.48,54.44,54.44,38811.0,43.9419,43.9581,43.9258,43.9258,38811.0
2017-10-18 14:50:00,54.45,54.46,54.44,54.45,41019.0,43.9339,43.9419,43.9258,43.9339,41019.0
2017-10-18 14:55:00,54.45,54.53,54.44,54.5,42911.0,43.9339,43.9984,43.9258,43.9742,42911.0
2017-10-18 15:00:00,54.5,54.51,54.43,54.44,35321.0,43.9742,43.9823,43.9177,43.9258,35321.0
2017-10-18 15:05:00,54.43,54.47,54.43,54.44,32525.0,43.9177,43.95,43.9177,43.9258,32525.0
2017-10-18 15:10:00,54.44,54.44,54.4,54.43,58738.0,43.9258,43.9258,43.8935,43.9177,58738.0
2017-10-18 15:15:00,54.43,54.44,54.42,54.43,23584.0,43.9177,43.9258,43.9097,43.9177,23584.0
2017-10-18 15:20:00,54.43,54.52,54.43,54.52,43375.0,43.9177,43.9904,43.9177,43.9904,43375.0
2017-10-18 15:25:00,54.52,54.56,54.5,54.53,44898.0,43.9904,44.0226,43.9742,43.9984,44898.0
2017-10-18 15:30:00,54.53,54.56,54.5,54.53,58063.0,43.9984,44.0226,43.9742,43.9984,58063.0
2017-10-18 15:35:00,54.54,54.59,54.52,54.55,55241.0,44.0065,44.0468,43.9904,44.0146,55241.0
2017-10-18 15:40:00,54.54,54.64,54.52,54.61,82966.0,44.0065,44.0872,43.9904,44.063,82966.0
2017-10-18 15:45:00,54.61,54.62,54.54,54.55,120327.0,44.063,44.071,44.0065,44.0146,120327.0
2017-10-18 15:50:00,54.56,54.56,54.46,54.47,126733.0,44.0226,44.0226,43.9419,43.95,126733.0
2017-10-18 15:55:00,54.48,54.54,54.42,54.46,317185.0,43.9581,44.0065,43.9097,43.9419,317185.0
2017-10-19 09:30:00,54.01,54.14,53.0,53.05,158897.0,43.5789,43.6837,42.7639,42.8043,158897.0
2017-10-19 09:35:00,53.07,53.11,52.35,52.4,257772.0,42.8204,42.8527,42.2395,42.2798,257772.0
2017-10-19 09:40:00,52.41,52.79,52.39,52.56,295879.0,42.2879,42.5945,42.2717,42.4089,295879.0
2017-10-19 09:45:00,52.55,53.0,52.53,52.85,113989.0,42.4008,42.7639,42.3847,42.6429,113989.0
2017-10-19 09:50:00,52.84,53.0,52.74,52.84,65635.0,42.6348,42.7639,42.5541,42.6348,65635.0
2017-10-19 09:55:00,52.83,53.0,52.8,52.96,142517.0,42.6268,42.7639,42.6025,42.7316,142517.0
2017-10-19 10:00:00,52.96,53.01,52.84,53.0,207736.0,42.7316,42.772,42.6348,42.7639,207736.0
2017-10-19 10:05:00,52.99,53.16,52.84,52.86,162639.0,42.7559,42.893,42.6348,42.651,162639.0
2017-10-19 10:10:00,52.85,52.86,52.67,52.77,80874.0,42.6429,42.651,42.4977,42.5783,80874.0
2017-10-19 10:15:00,52.76,53.0,52.75,52.96,73518.0,42.5703,42.7639,42.5622,42.7316,73518.0
2017-10-19 10:20:00,52.96,52.97,52.87,52.96,121633.0,42.7316,42.7397,42.659,42.7316,121633.0
2017-10-19 10:25:00,52.96,52.96,52.67,52.69,202933.0,42.7316,42.7316,42.4977,42.5138,202933.0
2017-10-19 10:30:00,52.69,52.85,52.66,52.73,93335.0,42.5138,42.6429,42.4896,42.5461,93335.0
2017-10-19 10:35:00,52.73,52.74,52.54,52.62,130616.0,42.5461,42.5541,42.3928,42.4573,130616.0
2017-10-19 10:40:00,52.62,52.65,52.55,52.61,56450.0,42.4573,42.4815,42.4008,42.4492,56450.0
2017-10-19 10:45:00,52.62,52.75,52.59,52.61,92842.0,42.4573,42.5622,42.4331,42.4492,92842.0
2017-10-19 10:50:00,52.63,52.71,52.6,52.63,60554.0,42.4654,42.5299,42.4412,42.4654,60554.0
2017-10-19 10:55:00,52.63,52.76,52.61,52.76,93034.0,42.4654,42.5703,42.4492,42.5703,93034.0
2017-10-19 11:00:00,52.77,52.81,52.65,52.66,74946.0,42.5783,42.6106,42.4815,42.4896,74946.0
2017-10-19 11:05:00,52.66,52.7,52.5,52.52,120538.0,42.4896,42.5219,42.3605,42.3766,120538.0
2017-10-19 11:10:00,52.5,52.51,52.39,52.41,64545.0,42.3605,42.3686,42.2717,42.2879,64545.0
2017-10-19 11:15:00,52.4,52.53,52.39,52.51,67990.0,42.2798,42.3847,42.2717,42.3686,67990.0
2017-10-19 11:20:00,52.5,52.51,52.41,52.43,37473.0,42.3605,42.3686,42.2879,42.304,37473.0
2017-10-19 11:25:00,52.42,52.52,52.41,52.52,42913.0,42.2959,42.3766,42.2879,42.3766,42913.0
2017-10-19 11:30:00,52.52,52.58,52.51,52.53,52358.0,42.3766,42.425,42.3686,42.3847,52358.0
2017-10-19 11:35:00,52.53,52.56,52.46,52.47,41339.0,42.3847,42.4089,42.3282,42.3363,41339.0
2017-10-19 11:40:00,52.47,52.51,52.38,52.38,32906.0,42.3363,42.3686,42.2637,42.2637,32906.0
2017-10-19 11:45:00,52.39,52.43,52.35,52.43,50907.0,42.2717,42.304,42.2395,42.304,50907.0
2017-10-19 11:50:00,52.43,52.44,52.32,52.34,69234.0,42.304,42.3121,42.2153,42.2314,69234.0
2017-10-19 11:55:00,52.33,52.34,52.27,52.33,51727.0,42.2233,42.2314,42.1749,42.2233,51727.0
2017-10-19 12:00:00,52.33,52.33,52.24,52.29,60455.0,42.2233,42.2233,42.1507,42.191,60455.0
2017-10-19 12:05:00,52.29,52.31,52.24,52.25,45632.0,42.191,42.2072,42.1507,42.1588,45632.0
2017-10-19 12:10:00,52.24,52.32,52.24,52.32,73902.0,42.1507,42.2153,42.1507,42.2153,73902.0
2017-10-19 12:15:00,52.32,52.34,52.27,52.31,48444.0,42.2153,42.2314,42.1749,42.2072,48444.0
2017-10-19 12:20:00,52.31,52.39,52.3,52.3,35350.0,42.2072,42.2717,42.1991,42.1991,35350.0
2017-10-19 12:25:00,52.31,52.37,52.3,52.33,40212.0,42.2072,42.2556,42.1991,42.2233,40212.0
2017-10-19 12:30:00,52.34,52.4,52.32,52.33,29146.0,42.2314,42.2798,42.2153,42.2233,29146.0
2017-10-19 12:35:00,52.33,52.46,52.31,52.37,60500.0,42.2233,42.3282,42.2072,42.2556,60500.0
2017-10-19 12:40:00,52.37,52.38,52.31,52.32,31585.0,42.2556,42.2637,42.2072,42.2153,31585.0
2017-10-19 12:45:00,52.32,52.34,52.29,52.3,36535.0,42.2153,42.2314,42.191,42.1991,36535.0
2017-10-19 12:50:00,52.31,52.4,52.31,52.4,33287.0,42.2072,42.2798,42.2072,42.2798,33287.0
2017-10-19 12:55:00,52.41,52.42,52.36,52.38,28924.0,42.2879,42.2959,42.2475,42.2637,28924.0
2017-10-19 13:00:00,52.38,52.55,52.38,52.52,55521.0,42.2637,42.4008,42.2637,42.3766,55521.0
2017-10-19 13:05:00,52.52,52.52,52.44,52.48,25058.0,42.3766,42.3766,42.3121,42.3444,25058.0
2017-10-19 13:10:00,52.48,52.57,52.47,52.54,49248.0,42.3444,42.417,42.3363,42.3928,49248.0
2017-10-19 13:15:00,52.54,52.59,52.52,52.56,35889.0,42.3928,42.4331,42.3766,42.4089,35889.0
2017-10-19 13:20:00,52.55,52.66,52.53,52.62,35674.0,42.4008,42.4896,42.3847,42.4573,35674.0
2017-10-19 13:25:00,52.62,52.65,52.6,52.65,40474.0,42.4573,42.4815,42.4412,42.4815,40474.0
2017-10-19 13:30:00,52.65,52.65,52.59,52.61,76936.0,42.4815,42.4815,42.4331,42.4492,76936.0
2017-10-19 13:35:00,52.61,52.62,52.45,52.46,52945.0,42.4492,42.4573,42.3201,42.3282,52945.0
2017-10-19 13:40:00,52.46,52.56,52.45,52.5,71596.0,42.3282,42.4089,42.3201,42.3605,71596.0
2017-10-19 13:45:00,52.5,52.62,52.49,52.58,45762.0,42.3605,42.4573,42.3524,42.425,45762.0
2017-10-19 13:50:00,52.58,52.58,52.46,52.46,30075.0,42.425,42.425,42.3282,42.3282,30075.0
2017-10-19 13:55:00,52.46,52.48,52.44,52.48,24172.0,42.3282,42.3444,42.3121,42.3444,24172.0
2017-10-19 14:00:00,52.47,52.56,52.47,52.56,65749.0,42.3363,42.4089,42.3363,42.4089,65749.0
2017-10-19 14:05:00,52.57,52.63,52.57,52.63,79688.0,42.417,42.4654,42.417,42.4654,79688.0
2017-10-19 14:10:00,52.63,52.7,52.62,52.7,102087.0,42.4654,42.5219,42.4573,42.5219,102087.0
2017-10-19 14:15:00,52.7,52.77,52.69,52.75,83968.0,42.5219,42.5783,42.5138,42.5622,83968.0
2017-10-19 14:20:00,52.75,52.75,52.68,52.73,68788.0,42.5622,42.5622,42.5057,42.5461,68788.0
2017-10-19 14:25:00,52.74,52.75,52.69,52.71,57349.0,42.5541,42.5622,42.5138,42.5299,57349.0
2017-10-19 14:30:00,52.71,52.82,52.69,52.82,43939.0,42.5299,42.6187,42.5138,42.6187,43939.0
2017-10-19 14:35:00,52.81,52.96,52.8,52.96,125922.0,42.6106,42.7316,42.6025,42.7316,125922.0
2017-10-19 14:40:00,52.96,52.97,52.86,52.89,38764.0,42.7316,42.7397,42.651,42.6752,38764.0
2017-10-19 14:45:00,52.89,52.89,52.78,52.84,85638.0,42.6752,42.6752,42.5864,42.6348,85638.0
2017-10-19 14:50:00,52.85,52.87,52.84,52.86,28828.0,42.6429,42.659,42.6348,42.651,28828.0
2017-10-19 14:55:00,52.86,52.98,52.85,52.96,74507.0,42.651,42.7478,42.6429,42.7316,74507.0
2017-10-19 15:00:00,52.96,53.01,52.94,53.0,172787.0,42.7316,42.772,42.7155,42.7639,172787.0
2017-10-19 15:05:00,53.0,53.0,52.91,52.94,40877.0,42.7639,42.7639,42.6913,42.7155,40877.0
2017-10-19 15:10:00,52.94,52.97,52.93,52.95,72759.0,42.7155,42.7397,42.7074,42.7236,72759.0
2017-10-19 15:15:00,52.95,52.95,52.82,52.9,84676.0,42.7236,42.7236,42.6187,42.6832,84676.0
2017-10-19 15:20:00,52.9,52.93,52.89,52.93,35556.0,42.6832,42.7074,42.6752,42.7074,35556.0
2017-10-19 15:25:00,52.93,52.96,52.91,52.92,82800.0,42.7074,42.7316,42.6913,42.6994,82800.0
2017-10-19 15:30:00,52.93,52.95,52.84,52.88,127202.0,42.7074,42.7236,42.6348,42.6671,127202.0
2017-10-19 15:35:00,52.88,52.92,52.87,52.87,87616.0,42.6671,42.6994,42.659,42.659,87616.0
2017-10-19 15:40:00,52.87,52.89,52.8,52.85,111575.0,42.659,42.6752,42.6025,42.6429,111575.0
2017-10-19 15:45:00,52.84,52.85,52.79,52.82,127062.0,42.6348,42.6429,42.5945,42.6187,127062.0
2017-10-19 15:50:00,52.84,52.88,52.81,52.87,155135.0,42.6348,42.6671,42.6106,42.659,155135.0
2017-10-19 15:55:00,52.86,52.9,52.77,52.87,607782.0,42.651,42.6832,42.5783,42.659,607782.0
2017-10-20 09:30:00,53.49,53.84,53.36,53.37,348802.0,43.1593,43.4417,43.0544,43.0625,348802.0
2017-10-20 09:35:00,53.36,53.36,52.98,53.06,92937.0,43.0544,43.0544,42.7478,42.8123,92937.0
2017-10-20 09:40:00,53.04,53.16,52.93,53.05,77214.0,42.7962,42.893,42.7074,42.8043,77214.0
2017-10-20 09:45:00,53.05,53.25,53.05,53.21,56290.0,42.8043,42.9656,42.8043,42.9334,56290.0
2017-10-20 09:50:00,53.22,53.39,53.12,53.35,178945.0,42.9414,43.0786,42.8607,43.0463,178945.0
2017-10-20 09:55:00,53.35,53.61,53.34,53.56,97951.0,43.0463,43.2561,43.0383,43.2158,97951.0
2017-10-20 10:00:00,53.55,53.73,53.5,53.52,74528.0,43.2077,43.3529,43.1674,43.1835,74528.0
2017-10-20 10:05:00,53.53,53.59,53.49,53.52,78232.0,43.1916,43.24,43.1593,43.1835,78232.0
2017-10-20 10:10:00,53.53,53.69,53.53,53.69,39555.0,43.1916,43.3207,43.1916,43.3207,39555.0
2017-10-20 10:15:00,53.69,53.73,53.6,53.6,63915.0,43.3207,43.3529,43.248,43.248,63915.0
2017-10-20 10:20:00,53.6,53.6,53.49,53.59,63755.0,43.248,43.248,43.1593,43.24,63755.0
2017-10-20 10:25:00,53.59,53.6,53.41,53.41,73615.0,43.24,43.248,43.0947,43.0947,73615.0
2017-10-20 10:30:00,53.42,53.5,53.36,53.43,66838.0,43.1028,43.1674,43.0544,43.1109,66838.0
2017-10-20 10:35:00,53.44,53.44,53.28,53.28,95485.0,43.1189,43.1189,42.9898,42.9898,95485.0
2017-10-20 10:40:00,53.28,53.42,53.25,53.39,66375.0,42.9898,43.1028,42.9656,43.0786,66375.0
2017-10-20 10:45:00,53.4,53.42,53.34,53.42,23176.0,43.0867,43.1028,43.0383,43.1028,23176.0
2017-10-20 10:50:00,53.42,53.48,53.4,53.45,27263.0,43.1028,43.1512,43.0867,43.127,27263.0
2017-10-20 10:55:00,53.46,53.5,53.4,53.42,39567.0,43.1351,43.1674,43.0867,43.1028,39567.0
2017-10-20 11:00:00,53.43,53.45,53.35,53.35,45879.0,43.1109,43.127,43.0463,43.0463,45879.0
2017-10-20 11:05:00,53.35,53.43,53.32,53.37,46500.0,43.0463,43.1109,43.0221,43.0625,46500.0
2017-10-20 11:10:00,53.37,53.37,53.25,53.26,54489.0,43.0625,43.0625,42.9656,42.9737,54489.0
2017-10-20 11:15:00,53.26,53.33,53.22,53.25,91317.0,42.9737,43.0302,42.9414,42.9656,91317.0
2017-10-20 11:20:00,53.26,53.31,53.24,53.24,75079.0,42.9737,43.0141,42.9576,42.9576,75079.0
2017-10-20 11:25:00,53.24,53.29,53.2,53.22,75053.0,42.9576,42.9979,42.9253,42.9414,75053.0
2017-10-20 11:30:00,53.22,53.26,53.18,53.22,69416.0,42.9414,42.9737,42.9092,42.9414,69416.0
2017-10-20 11:35:00,53.21,53.28,53.21,53.26,92485.0,42.9334,42.9898,42.9334,42.9737,92485.0
2017-10-20 11:40:00,53.27,53.27,53.2,53.21,58070.0,42.9818,42.9818,42.9253,42.9334,58070.0
2017-10-20 11:45:00,53.21,53.22,53.11,53.12,51910.0,42.9334,42.9414,42.8527,42.8607,51910.0
2017-10-20 11:50:00,53.12,53.22,53.11,53.17,43521.0,42.8607,42.9414,42.8527,42.9011,43521.0
2017-10-20 11:55:00,53.17,53.22,53.16,53.18,42828.0,42.9011,42.9414,42.893,42.9092,42828.0
2017-10-20 12:00:00,53.19,53.2,52.97,53.11,111224.0,42.9172,42.9253,42.7397,42.8527,111224.0
2017-10-20 12:05:00,53.11,53.11,53.05,53.07,60979.0,42.8527,42.8527,42.8043,42.8204,60979.0
2017-10-20 12:10:00,53.07,53.1,53.05,53.07,66211.0,42.8204,42.8446,42.8043,42.8204,66211.0
2017-10-20 12:15:00,53.07,53.11,53.04,53.05,57767.0,42.8204,42.8527,42.7962,42.8043,57767.0
2017-10-20 12:20:00,53.05,53.16,53.0,53.16,62455.0,42.8043,42.893,42.7639,42.893,62455.0
2017-10-20 12:25:00,53.16,53.22,53.15,53.17,33656.0,42.893,42.9414,42.885,42.9011,33656.0
2017-10-20 12:30:00,53.18,53.21,53.1,53.15,61517.0,42.9092,42.9334,42.8446,42.885,61517.0
2017-10-20 12:35:00,53.16,53.22,53.14,53.22,44557.0,42.893,42.9414,42.8769,42.9414,44557.0
2017-10-20 12:40:00,53.21,53.23,53.13,53.2,36338.0,42.9334,42.9495,42.8688,42.9253,36338.0
2017-10-20 12:45:00,53.21,53.24,53.14,53.14,44430.0,42.9334,42.9576,42.8769,42.8769,44430.0
2017-10-20 12:50:00,53.14,53.16,53.12,53.15,22032.0,42.8769,42.893,42.8607,42.885,22032.0
2017-10-20 12:55:00,53.14,53.15,53.08,53.1,31076.0,42.8769,42.885,42.8285,42.8446,31076.0
2017-10-20 13:00:00,53.1,53.11,52.99,53.0,76134.0,42.8446,42.8527,42.7559,42.7639,76134.0
2017-10-20 13:05:00,53.0,53.08,52.99,53.08,64959.0,42.7639,42.8285,42.7559,42.8285,64959.0
2017-10-20 13:10:00,53.1,53.12,53.03,53.07,68979.0,42.8446,42.8607,42.7881,42.8204,68979.0
2017-10-20 13:15:00,53.09,53.11,53.01,53.09,71174.0,42.8365,42.8527,42.772,42.8365,71174.0
2017-10-20 13:20:00,53.1,53.14,53.06,53.07,34153.0,42.8446,42.8769,42.8123,42.8204,34153.0
2017-10-20 13:25:00,53.07,53.16,53.07,53.16,20276.0,42.8204,42.893,42.8204,42.893,20276.0
2017-10-20 13:30:00,53.15,53.16,53.07,53.08,42548.0,42.885,42.893,42.8204,42.8285,42548.0
2017-10-20 13:35:00,53.09,53.1,53.07,53.09,39382.0,42.8365,42.8446,42.8204,42.8365,39382.0
2017-10-20 13:40:00,53.09,53.1,53.01,53.06,67691.0,42.8365,42.8446,42.772,42.8123,67691.0
2017-10-20 13:45:00,53.06,53.07,53.0,53.07,35817.0,42.8123,42.8204,42.7639,42.8204,35817.0
2017-10-20 13:50:00,53.07,53.09,53.05,53.06,42363.0,42.8204,42.8365,42.8043,42.8123,42363.0
2017-10-20 13:55:00,53.05,53.06,53.0,53.01,81416.0,42.8043,42.8123,42.7639,42.772,81416.0
2017-10-20 14:00:00,53.0,53.17,52.99,53.17,65320.0,42.7639,42.9011,42.7559,42.9011,65320.0
2017-10-20 14:05:00,53.16,53.17,53.09,53.14,64120.0,42.893,42.9011,42.8365,42.8769,64120.0
2017-10-20 14:10:00,53.15,53.19,53.05,53.06,59679.0,42.885,42.9172,42.8043,42.8123,59679.0
2017-10-20 14:15:00,53.05,53.15,53.04,53.15,38952.0,42.8043,42.885,42.7962,42.885,38952.0
2017-10-20 14:20:00,53.15,53.17,53.08,53.13,47133.0,42.885,42.9011,42.8285,42.8688,47133.0
2017-10-20 14:25:00,53.13,53.17,53.12,53.14,43045.0,42.8688,42.9011,42.8607,42.8769,43045.0
2017-10-20 14:30:00,53.14,53.17,53.12,53.16,36692.0,42.8769,42.9011,42.8607,42.893,36692.0
2017-10-20 14:35:00,53.16,53.17,53.12,53.12,20324.0,42.893,42.9011,42.8607,42.8607,20324.0
2017-10-20 14:40:00,53.13,53.16,53.03,53.08,82264.0,42.8688,42.893,42.7881,42.8285,82264.0
2017-10-20 14:45:00,53.08,53.15,53.07,53.14,46436.0,42.8285,42.885,42.8204,42.8769,46436.0
2017-10-20 14:50:00,53.13,53.14,53.09,53.13,51805.0,42.8688,42.8769,42.8365,42.8688,51805.0
2017-10-20 14:55:00,53.13,53.2,53.12,53.2,53344.0,42.8688,42.9253,42.8607,42.9253,53344.0
2017-10-20 15:00:00,53.2,53.26,53.19,53.24,58316.0,42.9253,42.9737,42.9172,42.9576,58316.0
2017-10-20 15:05:00,53.24,53.25,53.19,53.22,66616.0,42.9576,42.9656,42.9172,42.9414,66616.0
2017-10-20 15:10:00,53.22,53.3,53.19,53.25,94388.0,42.9414,43.006,42.9172,42.9656,94388.0
2017-10-20 15:15:00,53.25,53.28,53.24,53.28,58256.0,42.9656,42.9898,42.9576,42.9898,58256.0
2017-10-20 15:20:00,53.28,53.32,53.24,53.29,63438.0,42.9898,43.0221,42.9576,42.9979,63438.0
2017-10-20 15:25:00,53.29,53.3,53.23,53.23,116694.0,42.9979,43.006,42.9495,42.9495,116694.0
2017-10-20 15:30:00,53.24,53.24,53.13,53.16,103834.0,42.9576,42.9576,42.8688,42.893,103834.0
2017-10-20 15:35:00,53.16,53.23,53.15,53.16,64423.0,42.893,42.9495,42.885,42.893,64423.0
2017-10-20 15:40:00,53.15,53.16,53.06,53.11,133421.0,42.885,42.893,42.8123,42.8527,133421.0
2017-10-20 15:45:00,53.11,53.15,53.04,53.06,199820.0,42.8527,42.885,42.7962,42.8123,199820.0
2017-10-20 15:50:00,53.06,53.14,53.04,53.08,172781.0,42.8123,42.8769,42.7962,42.8285,172781.0
2017-10-20 15:55:00,53.08,53.11,53.01,53.1,357203.0,42.8285,42.8527,42.772,42.8446,357203.0
2017-10-23 09:30:00,53.09,53.12,52.55,52.61,140606.0,42.8365,42.8607,42.4008,42.4492,140606.0
2017-10-23 09:35:00,52.62,52.68,52.29,52.43,189029.0,42.4573,42.5057,42.191,42.304,189029.0
2017-10-23 09:40:00,52.42,52.67,52.29,52.61,146315.0,42.2959,42.4977,42.191,42.4492,146315.0
2017-10-23 09:45:00,52.62,52.86,52.61,52.82,81425.0,42.4573,42.651,42.4492,42.6187,81425.0
2017-10-23 09:50:00,52.81,52.87,52.72,52.86,116604.0,42.6106,42.659,42.538,42.651,116604.0
2017-10-23 09:55:00,52.85,52.92,52.83,52.85,60054.0,42.6429,42.6994,42.6268,42.6429,60054.0
2017-10-23 10:00:00,52.85,52.86,52.79,52.83,62956.0,42.6429,42.651,42.5945,42.6268,62956.0
2017-10-23 10:05:00,52.83,52.83,52.72,52.83,51952.0,42.6268,42.6268,42.538,42.6268,51952.0
2017-10-23 10:10:00,52.83,52.87,52.78,52.84,60141.0,42.6268,42.659,42.5864,42.6348,60141.0
2017-10-23 10:15:00,52.84,52.93,52.8,52.92,66585.0,42.6348,42.7074,42.6025,42.6994,66585.0
2017-10-23 10:20:00,52.93,53.01,52.91,52.95,33076.0,42.7074,42.772,42.6913,42.7236,33076.0
2017-10-23 10:25:00,52.94,53.02,52.93,53.01,36445.0,42.7155,42.7801,42.7074,42.772,36445.0
2017-10-23 10:30:00,53.01,53.08,53.01,53.03,55901.0,42.772,42.8285,42.772,42.7881,55901.0
2017-10-23 10:35:00,53.03,53.03,52.96,52.97,26458.0,42.7881,42.7881,42.7316,42.7397,26458.0
2017-10-23 10:40:00,52.98,53.0,52.94,52.95,17572.0,42.7478,42.7639,42.7155,42.7236,17572.0
2017-10-23 10:45:00,52.94,52.98,52.91,52.93,22406.0,42.7155,42.7478,42.6913,42.7074,22406.0
2017-10-23 10:50:00,52.93,52.98,52.93,52.93,20685.0,42.7074,42.7478,42.7074,42.7074,20685.0
2017-10-23 10:55:00,52.93,52.98,52.93,52.97,44594.0,42.7074,42.7478,42.7074,42.7397,44594.0
2017-10-23 11:00:00,52.98,52.99,52.95,52.98,30557.0,42.7478,42.7559,42.7236,42.7478,30557.0
2017-10-23 11:05:00,52.98,53.0,52.93,52.94,38491.0,42.7478,42.7639,42.7074,42.7155,38491.0
2017-10-23 11:10:00,52.94,52.95,52.92,52.92,21426.0,42.7155,42.7236,42.6994,42.6994,21426.0
2017-10-23 11:15:00,52.92,52.99,52.92,52.99,47789.0,42.6994,42.7559,42.6994,42.7559,47789.0
2017-10-23 11:20:00,52.99,53.02,52.95,53.02,37294.0,42.7559,42.7801,42.7236,42.7801,37294.0
2017-10-23 11:25:00,53.02,53.03,52.98,53.01,35015.0,42.7801,42.7881,42.7478,42.772,35015.0
2017-10-23 11:30:00,53.01,53.03,52.91,52.92,159933.0,42.772,42.7881,42.6913,42.6994,159933.0
2017-10-23 11:35:00,52.93,52.98,52.86,52.88,47706.0,42.7074,42.7478,42.651,42.6671,47706.0
2017-10-23 11:40:00,52.88,52.94,52.87,52.94,39523.0,42.6671,42.7155,42.659,42.7155,39523.0
2017-10-23 11:45:00,52.94,52.98,52.91,52.96,45705.0,42.7155,42.7478,42.6913,42.7316,45705.0
2017-10-23 11:50:00,52.96,53.0,52.96,52.98,27253.0,42.7316,42.7639,42.7316,42.7478,27253.0
2017-10-23 11:55:00,52.98,53.0,52.94,52.96,36537.0,42.7478,42.7639,42.7155,42.7316,36537.0
2017-10-23 12:00:00,52.96,52.97,52.92,52.95,14891.0,42.7316,42.7397,42.6994,42.7236,14891.0
2017-10-23 12:05:00,52.95,52.97,52.93,52.96,20371.0,42.7236,42.7397,42.7074,42.7316,20371.0
2017-10-23 12:10:00,52.96,52.96,52.93,52.93,13670.0,42.7316,42.7316,42.7074,42.7074,13670.0
2017-10-23 12:15:00,52.93,52.95,52.89,52.95,52757.0,42.7074,42.7236,42.6752,42.7236,52757.0
2017-10-23 12:20:00,52.94,52.99,52.94,52.96,43336.0,42.7155,42.7559,42.7155,42.7316,43336.0
2017-10-23 12:25:00,52.95,53.0,52.95,53.0,8292.0,42.7236,42.7639,42.7236,42.7639,8292.0
2017-10-23 12:30:00,53.0,53.03,52.99,53.0,28756.0,42.7639,42.7881,42.7559,42.7639,28756.0
2017-10-23 12:35:00,53.0,53.0,52.92,52.93,20110.0,42.7639,42.7639,42.6994,42.7074,20110.0
2017-10-23 12:40:00,52.92,52.95,52.9,52.95,24120.0,42.6994,42.7236,42.6832,42.7236,24120.0
2017-10-23 12:45:00,52.95,52.97,52.91,52.92,22144.0,42.7236,42.7397,42.6913,42.6994,22144.0
2017-10-23 12:50:00,52.93,52.96,52.92,52.94,23180.0,42.7074,42.7316,42.6994,42.7155,23180.0
2017-10-23 12:55:00,52.95,52.98,52.94,52.98,17930.0,42.7236,42.7478,42.7155,42.7478,17930.0
2017-10-23 13:00:00,52.98,53.0,52.96,52.99,36300.0,42.7478,42.7639,42.7316,42.7559,36300.0
2017-10-23 13:05:00,52.99,53.01,52.98,52.99,26933.0,42.7559,42.772,42.7478,42.7559,26933.0
2017-10-23 13:10:00,52.99,53.02,52.94,52.94,23193.0,42.7559,42.7801,42.7155,42.7155,23193.0
2017-10-23 13:15:00,52.94,52.95,52.89,52.93,28256.0,42.7155,42.7236,42.6752,42.7074,28256.0
2017-10-23 13:20:00,52.93,52.97,52.93,52.97,11308.0,42.7074,42.7397,42.7074,42.7397,11308.0
2017-10-23 13:25:00,52.96,52.97,52.96,52.97,9004.0,42.7316,42.7397,42.7316,42.7397,9004.0
2017-10-23 13:30:00,52.97,52.99,52.9,52.9,33835.0,42.7397,42.7559,42.6832,42.6832,33835.0
2017-10-23 13:35:00,52.9,52.93,52.89,52.91,22941.0,42.6832,42.7074,42.6752,42.6913,22941.0
2017-10-23 13:40:00,52.9,52.93,52.88,52.92,58510.0,42.6832,42.7074,42.6671,42.6994,58510.0
2017-10-23 13:45:00,52.91,52.96,52.89,52.92,42223.0,42.6913,42.7316,42.6752,42.6994,42223.0
2017-10-23 13:50:00,52.93,52.97,52.92,52.97,21603.0,42.7074,42.7397,42.6994,42.7397,21603.0
2017-10-23 13:55:00,52.96,52.97,52.95,52.97,17857.0,42.7316,42.7397,42.7236,42.7397,17857.0
2017-10-23 14:00:00,52.96,52.97,52.93,52.95,24275.0,42.7316,42.7397,42.7074,42.7236,24275.0
2017-10-23 14:05:00,52.94,52.99,52.94,52.97,34056.0,42.7155,42.7559,42.7155,42.7397,34056.0
2017-10-23 14:10:00,52.97,52.98,52.94,52.97,18519.0,42.7397,42.7478,42.7155,42.7397,18519.0
2017-10-23 14:15:00,52.97,52.98,52.94,52.94,26603.0,42.7397,42.7478,42.7155,42.7155,26603.0
2017-10-23 14:20:00,52.95,52.95,52.91,52.94,32741.0,42.7236,42.7236,42.6913,42.7155,32741.0
2017-10-23 14:25:00,52.94,52.97,52.93,52.97,22146.0,42.7155,42.7397,42.7074,42.7397,22146.0
2017-10-23 14:30:00,52.97,52.97,52.91,52.91,32657.0,42.7397,42.7397,42.6913,42.6913,32657.0
2017-10-23 14:35:00,52.92,52.92,52.89,52.89,15637.0,42.6994,42.6994,42.6752,42.6752,15637.0
2017-10-23 14:40:00,52.89,52.91,52.85,52.86,70466.0,42.6752,42.6913,42.6429,42.651,70466.0
2017-10-23 14:45:00,52.85,52.87,52.81,52.82,34836.0,42.6429,42.659,42.6106,42.6187,34836.0
2017-10-23 14:50:00,52.82,52.84,52.77,52.79,222985.0,42.6187,42.6348,42.5783,42.5945,222985.0
2017-10-23 14:55:00,52.8,52.83,52.78,52.79,50381.0,42.6025,42.6268,42.5864,42.5945,50381.0
2017-10-23 15:00:00,52.8,52.8,52.73,52.76,55100.0,42.6025,42.6025,42.5461,42.5703,55100.0
2017-10-23 15:05:00,52.75,52.76,52.68,52.68,86307.0,42.5622,42.5703,42.5057,42.5057,86307.0
2017-10-23 15:10:00,52.68,52.71,52.67,52.69,58294.0,42.5057,42.5299,42.4977,42.5138,58294.0
2017-10-23 15:15:00,52.69,52.71,52.66,52.67,53874.0,42.5138,42.5299,42.4896,42.4977,53874.0
2017-10-23 15:20:00,52.66,52.69,52.53,52.53,94704.0,42.4896,42.5138,42.3847,42.3847,94704.0
2017-10-23 15:25:00,52.53,52.57,52.51,52.52,97442.0,42.3847,42.417,42.3686,42.3766,97442.0
2017-10-23 15:30:00,52.51,52.51,52.44,52.45,120699.0,42.3686,42.3686,42.3121,42.3201,120699.0
2017-10-23 15:35:00,52.44,52.46,52.38,52.41,113634.0,42.3121,42.3282,42.2637,42.2879,113634.0
2017-10-23 15:40:00,52.41,52.47,52.4,52.44,99282.0,42.2879,42.3363,42.2798,42.3121,99282.0
2017-10-23 15:45:00,52.43,52.47,52.4,52.42,112871.0,42.304,42.3363,42.2798,42.2959,112871.0
2017-10-23 15:50:00,52.42,52.45,52.41,52.44,142255.0,42.2959,42.3201,42.2879,42.3121,142255.0
2017-10-23 15:55:00,52.44,52.52,52.4,52.51,367649.0,42.3121,42.3766,42.2798,42.3686,367649.0
2017-10-24 09:30:00,52.73,52.84,52.72,52.8,91068.0,42.5461,42.6348,42.538,42.6025,91068.0
2017-10-24 09:35:00,52.8,52.88,52.71,52.75,93055.0,42.6025,42.6671,42.5299,42.5622,93055.0
2017-10-24 09:40:00,52.75,52.79,52.7,52.78,87090.0,42.5622,42.5945,42.5219,42.5864,87090.0
2017-10-24 09:45:00,52.78,52.91,52.78,52.86,46266.0,42.5864,42.6913,42.5864,42.651,46266.0
2017-10-24 09:50:00,52.85,52.94,52.85,52.89,69353.0,42.6429,42.7155,42.6429,42.6752,69353.0
2017-10-24 09:55:00,52.89,52.92,52.87,52.9,67183.0,42.6752,42.6994,42.659,42.6832,67183.0
2017-10-24 10:00:00,52.89,52.95,52.88,52.92,72803.0,42.6752,42.7236,42.6671,42.6994,72803.0
2017-10-24 10:05:00,52.92,52.94,52.88,52.91,74629.0,42.6994,42.7155,42.6671,42.6913,74629.0
2017-10-24 10:10:00,52.92,52.96,52.91,52.95,92322.0,42.6994,42.7316,42.6913,42.7236,92322.0
2017-10-24 10:15:00,52.96,52.99,52.94,52.96,54465.0,42.7316,42.7559,42.7155,42.7316,54465.0
2017-10-24 10:20:00,52.95,52.96,52.89,52.96,34862.0,42.7236,42.7316,42.6752,42.7316,34862.0
2017-10-24 10:25:00,52.96,53.03,52.95,52.98,140209.0,42.7316,42.7881,42.7236,42.7478,140209.0
2017-10-24 10:30:00,52.98,52.99,52.9,52.97,38398.0,42.7478,42.7559,42.6832,42.7397,38398.0
2017-10-24 10:35:00,52.97,52.97,52.92,52.93,33161.0,42.7397,42.7397,42.6994,42.7074,33161.0
2017-10-24 10:40:00,52.93,53.02,52.93,53.0,49163.0,42.7074,42.7801,42.7074,42.7639,49163.0
2017-10-24 10:45:00,53.0,53.03,52.99,53.0,52527.0,42.7639,42.7881,42.7559,42.7639,52527.0
2017-10-24 10:50:00,53.01,53.02,52.97,53.02,84021.0,42.772,42.7801,42.7397,42.7801,84021.0
2017-10-24 10:55:00,53.03,53.03,52.99,53.01,29855.0,42.7881,42.7881,42.7559,42.772,29855.0
2017-10-24 11:00:00,53.01,53.03,52.98,53.01,34186.0,42.772,42.7881,42.7478,42.772,34186.0
2017-10-24 11:05:00,53.02,53.04,52.99,53.04,23884.0,42.7801,42.7962,42.7559,42.7962,23884.0
2017-10-24 11:10:00,53.04,53.04,52.96,53.01,27150.0,42.7962,42.7962,42.7316,42.772,27150.0
2017-10-24 11:15:00,53.0,53.02,52.97,52.98,34431.0,42.7639,42.7801,42.7397,42.7478,34431.0
2017-10-24 11:20:00,52.98,53.02,52.96,52.98,39468.0,42.7478,42.7801,42.7316,42.7478,39468.0
2017-10-24 11:25:00,52.98,53.01,52.97,53.0,19923.0,42.7478,42.772,42.7397,42.7639,19923.0
2017-10-24 11:30:00,53.0,53.03,52.99,53.01,30081.0,42.7639,42.7881,42.7559,42.772,30081.0
2017-10-24 11:35:00,53.01,53.04,53.0,53.03,11249.0,42.772,42.7962,42.7639,42.7881,11249.0
2017-10-24 11:40:00,53.03,53.03,53.0,53.01,12003.0,42.7881,42.7881,42.7639,42.772,12003.0
2017-10-24 11:45:00,53.01,53.05,53.0,53.03,25592.0,42.772,42.8043,42.7639,42.7881,25592.0
2017-10-24 11:50:00,53.02,53.05,52.99,53.0,48264.0,42.7801,42.8043,42.7559,42.7639,48264.0
2017-10-24 11:55:00,53.0,53.02,53.0,53.0,17030.0,42.7639,42.7801,42.7639,42.7639,17030.0
2017-10-24 12:00:00,53.01,53.02,52.98,53.0,27702.0,42.772,42.7801,42.7478,42.7639,27702.0
2017-10-24 12:05:00,52.99,53.0,52.94,52.96,33718.0,42.7559,42.7639,42.7155,42.7316,33718.0
2017-10-24 12:10:00,52.96,52.96,52.93,52.93,18724.0,42.7316,42.7316,42.7074,42.7074,18724.0
2017-10-24 12:15:00,52.94,52.95,52.93,52.95,12181.0,42.7155,42.7236,42.7074,42.7236,12181.0
2017-10-24 12:20:00,52.95,53.0,52.94,53.0,32713.0,42.7236,42.7639,42.7155,42.7639,32713.0
2017-10-24 12:25:00,53.0,53.01,52.99,53.0,15100.0,42.7639,42.772,42.7559,42.7639,15100.0
2017-10-24 12:30:00,53.0,53.0,52.96,52.97,27749.0,42.7639,42.7639,42.7316,42.7397,27749.0
2017-10-24 12:35:00,52.97,53.0,52.97,52.97,17611.0,42.7397,42.7639,42.7397,42.7397,17611.0
2017-10-24 12:40:00,52.97,52.98,52.96,52.98,10174.0,42.7397,42.7478,42.7316,42.7478,10174.0
2017-10-24 12:45:00,52.98,52.99,52.97,52.97,13516.0,42.7478,42.7559,42.7397,42.7397,13516.0
2017-10-24 12:50:00,52.97,52.99,52.96,52.97,19384.0,42.7397,42.7559,42.7316,42.7397,19384.0
2017-10-24 12:55:00,52.98,52.98,52.94,52.96,14919.0,42.7478,42.7478,42.7155,42.7316,14919.0
2017-10-24 13:00:00,52.95,52.97,52.9,52.95,55700.0,42.7236,42.7397,42.6832,42.7236,55700.0
2017-10-24 13:05:00,52.95,52.95,52.92,52.95,22226.0,42.7236,42.7236,42.6994,42.7236,22226.0
2017-10-24 13:10:00,52.95,52.96,52.93,52.96,13579.0,42.7236,42.7316,42.7074,42.7316,13579.0
2017-10-24 13:15:00,52.96,52.97,52.89,52.92,54902.0,42.7316,42.7397,42.6752,42.6994,54902.0
2017-10-24 13:20:00,52.93,52.95,52.93,52.95,9259.0,42.7074,42.7236,42.7074,42.7236,9259.0
2017-10-24 13:25:00,52.94,52.95,52.92,52.93,38955.0,42.7155,42.7236,42.6994,42.7074,38955.0
2017-10-24 13:30:00,52.92,52.94,52.9,52.9,23268.0,42.6994,42.7155,42.6832,42.6832,23268.0
2017-10-24 13:35:00,52.91,52.92,52.88,52.89,33017.0,42.6913,42.6994,42.6671,42.6752,33017.0
2017-10-24 13:40:00,52.89,52.9,52.88,52.89,17570.0,42.6752,42.6832,42.6671,42.6752,17570.0
2017-10-24 13:45:00,52.89,52.91,52.88,52.9,21238.0,42.6752,42.6913,42.6671,42.6832,21238.0
2017-10-24 13:50:00,52.89,52.9,52.89,52.9,12790.0,42.6752,42.6832,42.6752,42.6832,12790.0
2017-10-24 13:55:00,52.9,52.94,52.87,52.94,28138.0,42.6832,42.7155,42.659,42.7155,28138.0
2017-10-24 14:00:00,52.94,52.95,52.93,52.95,18055.0,42.7155,42.7236,42.7074,42.7236,18055.0
2017-10-24 14:05:00,52.95,52.96,52.94,52.96,34342.0,42.7236,42.7316,42.7155,42.7316,34342.0
2017-10-24 14:10:00,52.96,52.99,52.95,52.98,40842.0,42.7316,42.7559,42.7236,42.7478,40842.0
2017-10-24 14:15:00,52.98,53.02,52.97,52.97,28776.0,42.7478,42.7801,42.7397,42.7397,28776.0
2017-10-24 14:20:00,52.98,52.99,52.97,52.98,15032.0,42.7478,42.7559,42.7397,42.7478,15032.0
2017-10-24 14:25:00,52.99,52.99,52.97,52.98,24438.0,42.7559,42.7559,42.7397,42.7478,24438.0
2017-10-24 14:30:00,52.98,53.0,52.95,52.95,61274.0,42.7478,42.7639,42.7236,42.7236,61274.0
2017-10-24 14:35:00,52.95,52.95,52.91,52.91,26266.0,42.7236,42.7236,42.6913,42.6913,26266.0
2017-10-24 14:40:00,52.91,52.92,52.9,52.91,50482.0,42.6913,42.6994,42.6832,42.6913,50482.0
2017-10-24 14:45:00,52.91,52.91,52.9,52.9,17613.0,42.6913,42.6913,42.6832,42.6832,17613.0
2017-10-24 14:50:00,52.9,52.91,52.85,52.88,57216.0,42.6832,42.6913,42.6429,42.6671,57216.0
2017-10-24 14:55:00,52.88,52.92,52.88,52.89,45431.0,42.6671,42.6994,42.6671,42.6752,45431.0
2017-10-24 15:00:00,52.89,52.91,52.85,52.85,41111.0,42.6752,42.6913,42.6429,42.6429,41111.0
2017-10-24 15:05:00,52.86,52.89,52.78,52.83,113850.0,42.651,42.6752,42.5864,42.6268,113850.0
2017-10-24 15:10:00,52.83,52.9,52.83,52.89,50640.0,42.6268,42.6832,42.6268,42.6752,50640.0
2017-10-24 15:15:00,52.89,52.92,52.88,52.92,34758.0,42.6752,42.6994,42.6671,42.6994,34758.0
2017-10-24 15:20:00,52.92,52.95,52.9,52.94,70988.0,42.6994,42.7236,42.6832,42.7155,70988.0
2017-10-24 15:25:00,52.94,52.96,52.9,52.9,75537.0,42.7155,42.7316,42.6832,42.6832,75537.0
2017-10-24 15:30:00,52.91,52.94,52.89,52.94,78970.0,42.6913,42.7155,42.6752,42.7155,78970.0
2017-10-24 15:35:00,52.94,52.94,52.92,52.92,47768.0,42.7155,42.7155,42.6994,42.6994,47768.0
2017-10-24 15:40:00,52.93,52.94,52.87,52.89,53806.0,42.7074,42.7155,42.659,42.6752,53806.0
2017-10-24 15:45:00,52.88,52.88,52.83,52.86,87769.0,42.6671,42.6671,42.6268,42.651,87769.0
2017-10-24 15:50:00,52.86,52.87,52.83,52.84,100323.0,42.651,42.659,42.6268,42.6348,100323.0
2017-10-24 15:55:00,52.84,52.88,52.79,52.88,292880.0,42.6348,42.6671,42.5945,42.6671,292880.0
2017-10-25 09:30:00,53.01,53.11,52.5,52.5,247258.0,42.772,42.8527,42.3605,42.3605,247258.0
2017-10-25 09:35:00,52.51,52.76,52.42,52.43,227908.0,42.3686,42.5703,42.2959,42.304,227908.0
2017-10-25 09:40:00,52.42,52.47,52.22,52.25,159421.0,42.2959,42.3363,42.1346,42.1588,159421.0
2017-10-25 09:45:00,52.24,52.45,52.13,52.45,271334.0,42.1507,42.3201,42.0619,42.3201,271334.0
2017-10-25 09:50:00,52.44,52.45,52.27,52.29,120384.0,42.3121,42.3201,42.1749,42.191,120384.0
2017-10-25 09:55:00,52.29,52.38,52.23,52.25,124368.0,42.191,42.2637,42.1426,42.1588,124368.0
2017-10-25 10:00:00,52.25,52.34,52.25,52.3,136105.0,42.1588,42.2314,42.1588,42.1991,136105.0
2017-10-25 10:05:00,52.3,52.31,52.2,52.22,117851.0,42.1991,42.2072,42.1184,42.1346,117851.0
2017-10-25 10:10:00,52.22,52.23,52.05,52.05,247306.0,42.1346,42.1426,41.9974,41.9974,247306.0
2017-10-25 10:15:00,52.04,52.05,51.86,51.87,116168.0,41.9893,41.9974,41.8441,41.8522,116168.0
2017-10-25 10:20:00,51.87,51.87,51.71,51.73,278936.0,41.8522,41.8522,41.7231,41.7392,278936.0
2017-10-25 10:25:00,51.72,51.89,51.7,51.77,200862.0,41.7311,41.8683,41.715,41.7715,200862.0
2017-10-25 10:30:00,51.77,51.79,51.65,51.72,115928.0,41.7715,41.7876,41.6747,41.7311,115928.0
2017-10-25 10:35:00,51.72,51.73,51.57,51.57,75324.0,41.7311,41.7392,41.6101,41.6101,75324.0
2017-10-25 10:40:00,51.56,51.63,51.52,51.54,78510.0,41.602,41.6585,41.5698,41.5859,78510.0
2017-10-25 10:45:00,51.54,51.83,51.54,51.83,90108.0,41.5859,41.8199,41.5859,41.8199,90108.0
2017-10-25 10:50:00,51.82,51.9,51.8,51.86,77875.0,41.8118,41.8764,41.7957,41.8441,77875.0
2017-10-25 10:55:00,51.86,51.87,51.78,51.82,134010.0,41.8441,41.8522,41.7795,41.8118,134010.0
2017-10-25 11:00:00,51.82,51.88,51.73,51.74,131635.0,41.8118,41.8602,41.7392,41.7473,131635.0
2017-10-25 11:05:00,51.74,51.8,51.69,51.75,96814.0,41.7473,41.7957,41.7069,41.7553,96814.0
2017-10-25 11:10:00,51.74,51.83,51.74,51.78,78675.0,41.7473,41.8199,41.7473,41.7795,78675.0
2017-10-25 11:15:00,51.79,51.84,51.7,51.7,66332.0,41.7876,41.828,41.715,41.715,66332.0
2017-10-25 11:20:00,51.71,51.76,51.66,51.76,90967.0,41.7231,41.7634,41.6827,41.7634,90967.0
2017-10-25 11:25:00,51.76,51.79,51.7,51.72,43687.0,41.7634,41.7876,41.715,41.7311,43687.0
2017-10-25 11:30:00,51.71,51.86,51.69,51.85,57982.0,41.7231,41.8441,41.7069,41.836,57982.0
2017-10-25 11:35:00,51.86,51.9,51.82,51.86,70917.0,41.8441,41.8764,41.8118,41.8441,70917.0
2017-10-25 11:40:00,51.87,51.87,51.82,51.83,43213.0,41.8522,41.8522,41.8118,41.8199,43213.0
2017-10-25 11:45:00,51.82,51.84,51.76,51.81,37547.0,41.8118,41.828,41.7634,41.8038,37547.0
2017-10-25 11:50:00,51.81,51.81,51.66,51.68,52085.0,41.8038,41.8038,41.6827,41.6989,52085.0
2017-10-25 11:55:00,51.68,51.69,51.58,51.62,36149.0,41.6989,41.7069,41.6182,41.6504,36149.0
2017-10-25 12:00:00,51.61,51.68,51.58,51.65,70216.0,41.6424,41.6989,41.6182,41.6747,70216.0
2017-10-25 12:05:00,51.64,51.68,51.59,51.65,47210.0,41.6666,41.6989,41.6262,41.6747,47210.0
2017-10-25 12:10:00,51.65,51.68,51.52,51.56,72614.0,41.6747,41.6989,41.5698,41.602,72614.0
2017-10-25 12:15:00,51.56,51.56,51.45,51.48,38170.0,41.602,41.602,41.5133,41.5375,38170.0
2017-10-25 12:20:00,51.48,51.48,51.37,51.42,35829.0,41.5375,41.5375,41.4487,41.4891,35829.0
2017-10-25 12:25:00,51.41,51.46,51.39,51.41,37560.0,41.481,41.5213,41.4649,41.481,37560.0
2017-10-25 12:30:00,51.41,51.46,51.38,51.42,32609.0,41.481,41.5213,41.4568,41.4891,32609.0
2017-10-25 12:35:00,51.43,51.46,51.4,51.44,37584.0,41.4971,41.5213,41.4729,41.5052,37584.0
2017-10-25 12:40:00,51.44,51.47,51.41,51.44,62401.0,41.5052,41.5294,41.481,41.5052,62401.0
2017-10-25 12:45:00,51.45,51.48,51.41,51.43,32681.0,41.5133,41.5375,41.481,41.4971,32681.0
2017-10-25 12:50:00,51.43,51.51,51.41,51.5,73681.0,41.4971,41.5617,41.481,41.5536,73681.0
2017-10-25 12:55:00,51.5,51.56,51.49,51.56,60196.0,41.5536,41.602,41.5456,41.602,60196.0
2017-10-25 13:00:00,51.56,51.6,51.54,51.55,72058.0,41.602,41.6343,41.5859,41.594,72058.0
2017-10-25 13:05:00,51.55,51.6,51.54,51.59,40336.0,41.594,41.6343,41.5859,41.6262,40336.0
2017-10-25 13:10:00,51.59,51.75,51.58,51.74,58497.0,41.6262,41.7553,41.6182,41.7473,58497.0
2017-10-25 13:15:00,51.75,51.83,51.71,51.8,84360.0,41.7553,41.8199,41.7231,41.7957,84360.0
2017-10-25 13:20:00,51.8,51.81,51.73,51.74,61828.0,41.7957,41.8038,41.7392,41.7473,61828.0
2017-10-25 13:25:00,51.74,51.75,51.66,51.67,40332.0,41.7473,41.7553,41.6827,41.6908,40332.0
2017-10-25 13:30:00,51.67,51.73,51.66,51.68,31836.0,41.6908,41.7392,41.6827,41.6989,31836.0
2017-10-25 13:35:00,51.68,51.72,51.67,51.72,31083.0,41.6989,41.7311,41.6908,41.7311,31083.0
2017-10-25 13:40:00,51.72,51.76,51.71,51.72,30476.0,41.7311,41.7634,41.7231,41.7311,30476.0
2017-10-25 13:45:00,51.72,51.74,51.69,51.69,21824.0,41.7311,41.7473,41.7069,41.7069,21824.0
2017-10-25 13:50:00,51.7,51.76,51.69,51.73,40940.0,41.715,41.7634,41.7069,41.7392,40940.0
2017-10-25 13:55:00,51.73,51.8,51.73,51.79,37085.0,41.7392,41.7957,41.7392,41.7876,37085.0
2017-10-25 14:00:00,51.79,51.85,51.78,51.85,44477.0,41.7876,41.836,41.7795,41.836,44477.0
2017-10-25 14:05:00,51.85,51.9,51.83,51.86,58939.0,41.836,41.8764,41.8199,41.8441,58939.0
2017-10-25 14:10:00,51.86,51.86,51.81,51.83,43350.0,41.8441,41.8441,41.8038,41.8199,43350.0
2017-10-25 14:15:00,51.84,51.87,51.82,51.85,41697.0,41.828,41.8522,41.8118,41.836,41697.0
2017-10-25 14:20:00,51.84,51.89,51.83,51.88,55217.0,41.828,41.8683,41.8199,41.8602,55217.0
2017-10-25 14:25:00,51.88,51.89,51.85,51.86,51307.0,41.8602,41.8683,41.836,41.8441,51307.0
2017-10-25 14:30:00,51.86,51.86,51.74,51.74,48984.0,41.8441,41.8441,41.7473,41.7473,48984.0
2017-10-25 14:35:00,51.74,51.8,51.73,51.79,39804.0,41.7473,41.7957,41.7392,41.7876,39804.0
2017-10-25 14:40:00,51.79,51.79,51.74,51.76,30786.0,41.7876,41.7876,41.7473,41.7634,30786.0
2017-10-25 14:45:00,51.75,51.76,51.71,51.74,42720.0,41.7553,41.7634,41.7231,41.7473,42720.0
2017-10-25 14:50:00,51.74,51.81,51.74,51.77,42326.0,41.7473,41.8038,41.7473,41.7715,42326.0
2017-10-25 14:55:00,51.77,51.81,51.77,51.8,29281.0,41.7715,41.8038,41.7715,41.7957,29281.0
2017-10-25 15:00:00,51.81,51.85,51.77,51.79,45837.0,41.8038,41.836,41.7715,41.7876,45837.0
2017-10-25 15:05:00,51.78,51.85,51.78,51.8,45716.0,41.7795,41.836,41.7795,41.7957,45716.0
2017-10-25 15:10:00,51.8,51.83,51.79,51.82,46023.0,41.7957,41.8199,41.7876,41.8118,46023.0
2017-10-25 15:15:00,51.81,51.83,51.79,51.81,64502.0,41.8038,41.8199,41.7876,41.8038,64502.0
2017-10-25 15:20:00,51.8,51.84,51.79,51.82,117207.0,41.7957,41.828,41.7876,41.8118,117207.0
2017-10-25 15:25:00,51.82,51.87,51.8,51.82,104528.0,41.8118,41.8522,41.7957,41.8118,104528.0
2017-10-25 15:30:00,51.82,51.85,51.81,51.82,68750.0,41.8118,41.836,41.8038,41.8118,68750.0
2017-10-25 15:35:00,51.83,51.84,51.76,51.76,86211.0,41.8199,41.828,41.7634,41.7634,86211.0
2017-10-25 15:40:00,51.76,51.77,51.66,51.66,80897.0,41.7634,41.7715,41.6827,41.6827,80897.0
2017-10-25 15:45:00,51.66,51.69,51.64,51.66,134589.0,41.6827,41.7069,41.6666,41.6827,134589.0
2017-10-25 15:50:00,51.66,51.72,51.63,51.68,170833.0,41.6827,41.7311,41.6585,41.6989,170833.0
2017-10-25 15:55:00,51.68,51.77,51.63,51.75,551849.0,41.6989,41.7715,41.6585,41.7553,551849.0
2017-10-26 09:30:00,52.04,52.32,52.04,52.23,80133.0,41.9893,42.2153,41.9893,42.1426,80133.0
2017-10-26 09:35:00,52.23,52.29,52.0,52.04,63862.0,42.1426,42.191,41.9571,41.9893,63862.0
2017-10-26 09:40:00,52.04,52.21,52.0,52.2,47368.0,41.9893,42.1265,41.9571,42.1184,47368.0
2017-10-26 09:45:00,52.18,52.18,52.02,52.03,54629.0,42.1023,42.1023,41.9732,41.9813,54629.0
2017-10-26 09:50:00,52.03,52.03,51.93,51.98,53095.0,41.9813,41.9813,41.9006,41.9409,53095.0
2017-10-26 09:55:00,51.97,52.13,51.97,52.1,86982.0,41.9328,42.0619,41.9328,42.0377,86982.0
2017-10-26 10:00:00,52.1,52.11,51.93,51.95,39564.0,42.0377,42.0458,41.9006,41.9167,39564.0
2017-10-26 10:05:00,51.95,51.95,51.83,51.9,39444.0,41.9167,41.9167,41.8199,41.8764,39444.0
2017-10-26 10:10:00,51.9,51.96,51.89,51.89,38871.0,41.8764,41.9248,41.8683,41.8683,38871.0
2017-10-26 10:15:00,51.89,51.96,51.88,51.93,61699.0,41.8683,41.9248,41.8602,41.9006,61699.0
2017-10-26 10:20:00,51.92,51.99,51.92,51.98,58618.0,41.8925,41.949,41.8925,41.9409,58618.0
2017-10-26 10:25:00,51.98,52.06,51.96,52.03,35114.0,41.9409,42.0055,41.9248,41.9813,35114.0
2017-10-26 10:30:00,52.04,52.04,51.91,51.97,25504.0,41.9893,41.9893,41.8844,41.9328,25504.0
2017-10-26 10:35:00,51.97,52.03,51.95,51.99,26385.0,41.9328,41.9813,41.9167,41.949,26385.0
2017-10-26 10:40:00,52.0,52.02,51.96,52.0,35843.0,41.9571,41.9732,41.9248,41.9571,35843.0
2017-10-26 10:45:00,52.0,52.11,52.0,52.03,61295.0,41.9571,42.0458,41.9571,41.9813,61295.0
2017-10-26 10:50:00,52.04,52.11,52.03,52.08,41836.0,41.9893,42.0458,41.9813,42.0216,41836.0
2017-10-26 10:55:00,52.08,52.18,52.07,52.18,78922.0,42.0216,42.1023,42.0135,42.1023,78922.0
2017-10-26 11:00:00,52.18,52.28,52.18,52.23,82814.0,42.1023,42.183,42.1023,42.1426,82814.0
2017-10-26 11:05:00,52.23,52.32,52.2,52.3,45808.0,42.1426,42.2153,42.1184,42.1991,45808.0
2017-10-26 11:10:00,52.31,52.32,52.22,52.24,110917.0,42.2072,42.2153,42.1346,42.1507,110917.0
2017-10-26 11:15:00,52.24,52.26,52.16,52.23,212034.0,42.1507,42.1668,42.0862,42.1426,212034.0
2017-10-26 11:20:00,52.23,52.45,52.23,52.45,113702.0,42.1426,42.3201,42.1426,42.3201,113702.0
2017-10-26 11:25:00,52.45,52.5,52.37,52.38,87352.0,42.3201,42.3605,42.2556,42.2637,87352.0
2017-10-26 11:30:00,52.37,52.49,52.33,52.46,32269.0,42.2556,42.3524,42.2233,42.3282,32269.0
2017-10-26 11:35:00,52.46,52.52,52.45,52.5,63905.0,42.3282,42.3766,42.3201,42.3605,63905.0
2017-10-26 11:40:00,52.49,52.55,52.48,52.52,122253.0,42.3524,42.4008,42.3444,42.3766,122253.0
2017-10-26 11:45:00,52.51,52.52,52.48,52.49,65010.0,42.3686,42.3766,42.3444,42.3524,65010.0
2017-10-26 11:50:00,52.48,52.5,52.41,52.43,51990.0,42.3444,42.3605,42.2879,42.304,51990.0
2017-10-26 11:55:00,52.44,52.51,52.42,52.45,49018.0,42.3121,42.3686,42.2959,42.3201,49018.0
2017-10-26 12:00:00,52.45,52.49,52.38,52.45,40218.0,42.3201,42.3524,42.2637,42.3201,40218.0
2017-10-26 12:05:00,52.45,52.52,52.44,52.52,36779.0,42.3201,42.3766,42.3121,42.3766,36779.0
2017-10-26 12:10:00,52.52,52.56,52.49,52.52,29486.0,42.3766,42.4089,42.3524,42.3766,29486.0
2017-10-26 12:15:00,52.52,52.58,52.47,52.5,27523.0,42.3766,42.425,42.3363,42.3605,27523.0
2017-10-26 12:20:00,52.5,52.52,52.48,52.48,19942.0,42.3605,42.3766,42.3444,42.3444,19942.0
2017-10-26 12:25:00,52.49,52.49,52.42,52.43,63863.0,42.3524,42.3524,42.2959,42.304,63863.0
2017-10-26 12:30:00,52.44,52.46,52.3,52.31,35045.0,42.3121,42.3282,42.1991,42.2072,35045.0
2017-10-26 12:35:00,52.3,52.3,52.23,52.24,33019.0,42.1991,42.1991,42.1426,42.1507,33019.0
2017-10-26 12:40:00,52.24,52.25,52.15,52.15,29025.0,42.1507,42.1588,42.0781,42.0781,29025.0
2017-10-26 12:45:00,52.15,52.21,52.14,52.19,23755.0,42.0781,42.1265,42.07,42.1104,23755.0
2017-10-26 12:50:00,52.18,52.23,52.17,52.2,16787.0,42.1023,42.1426,42.0942,42.1184,16787.0
2017-10-26 12:55:00,52.19,52.21,52.18,52.21,23482.0,42.1104,42.1265,42.1023,42.1265,23482.0
2017-10-26 13:00:00,52.2,52.26,52.18,52.24,31728.0,42.1184,42.1668,42.1023,42.1507,31728.0
2017-10-26 13:05:00,52.24,52.32,52.24,52.29,30197.0,42.1507,42.2153,42.1507,42.191,30197.0
2017-10-26 13:10:00,52.28,52.32,52.26,52.32,22432.0,42.183,42.2153,42.1668,42.2153,22432.0
2017-10-26 13:15:00,52.31,52.37,52.31,52.34,24126.0,42.2072,42.2556,42.2072,42.2314,24126.0
2017-10-26 13:20:00,52.33,52.41,52.33,52.38,21791.0,42.2233,42.2879,42.2233,42.2637,21791.0
2017-10-26 13:25:00,52.38,52.39,52.31,52.31,29759.0,42.2637,42.2717,42.2072,42.2072,29759.0
2017-10-26 13:30:00,52.31,52.37,52.29,52.34,25423.0,42.2072,42.2556,42.191,42.2314,25423.0
2017-10-26 13:35:00,52.34,52.4,52.33,52.39,19041.0,42.2314,42.2798,42.2233,42.2717,19041.0
2017-10-26 13:40:00,52.39,52.39,52.32,52.35,20108.0,42.2717,42.2717,42.2153,42.2395,20108.0
2017-10-26 13:45:00,52.35,52.38,52.34,52.35,26546.0,42.2395,42.2637,42.2314,42.2395,26546.0
2017-10-26 13:50:00,52.35,52.35,52.31,52.34,17013.0,42.2395,42.2395,42.2072,42.2314,17013.0
2017-10-26 13:55:00,52.33,52.38,52.3,52.36,21881.0,42.2233,42.2637,42.1991,42.2475,21881.0
2017-10-26 14:00:00,52.37,52.38,52.31,52.31,20386.0,42.2556,42.2637,42.2072,42.2072,20386.0
2017-10-26 14:05:00,52.31,52.33,52.29,52.32,23515.0,42.2072,42.2233,42.191,42.2153,23515.0
2017-10-26 14:10:00,52.33,52.38,52.33,52.37,63300.0,42.2233,42.2637,42.2233,42.2556,63300.0
2017-10-26 14:15:00,52.35,52.36,52.31,52.32,27048.0,42.2395,42.2475,42.2072,42.2153,27048.0
2017-10-26 14:20:00,52.31,52.34,52.29,52.33,22807.0,42.2072,42.2314,42.191,42.2233,22807.0
2017-10-26 14:25:00,52.32,52.36,52.3,52.35,24125.0,42.2153,42.2475,42.1991,42.2395,24125.0
2017-10-26 14:30:00,52.35,52.38,52.34,52.35,58773.0,42.2395,42.2637,42.2314,42.2395,58773.0
2017-10-26 14:35:00,52.34,52.38,52.34,52.38,22731.0,42.2314,42.2637,42.2314,42.2637,22731.0
2017-10-26 14:40:00,52.37,52.42,52.37,52.38,29292.0,42.2556,42.2959,42.2556,42.2637,29292.0
2017-10-26 14:45:00,52.38,52.39,52.35,52.38,53336.0,42.2637,42.2717,42.2395,42.2637,53336.0
2017-10-26 14:50:00,52.39,52.45,52.38,52.41,66501.0,42.2717,42.3201,42.2637,42.2879,66501.0
2017-10-26 14:55:00,52.42,52.42,52.37,52.39,32465.0,42.2959,42.2959,42.2556,42.2717,32465.0
2017-10-26 15:00:00,52.38,52.39,52.35,52.37,33525.0,42.2637,42.2717,42.2395,42.2556,33525.0
2017-10-26 15:05:00,52.36,52.38,52.35,52.37,35087.0,42.2475,42.2637,42.2395,42.2556,35087.0
2017-10-26 15:10:00,52.36,52.39,52.33,52.38,29636.0,42.2475,42.2717,42.2233,42.2637,29636.0
2017-10-26 15:15:00,52.38,52.4,52.35,52.38,52992.0,42.2637,42.2798,42.2395,42.2637,52992.0
2017-10-26 15:20:00,52.38,52.42,52.38,52.4,45097.0,42.2637,42.2959,42.2637,42.2798,45097.0
2017-10-26 15:25:00,52.4,52.46,52.4,52.43,52845.0,42.2798,42.3282,42.2798,42.304,52845.0
2017-10-26 15:30:00,52.44,52.45,52.39,52.4,43831.0,42.3121,42.3201,42.2717,42.2798,43831.0
2017-10-26 15:35:00,52.39,52.4,52.34,52.37,64298.0,42.2717,42.2798,42.2314,42.2556,64298.0
2017-10-26 15:40:00,52.36,52.38,52.3,52.3,81700.0,42.2475,42.2637,42.1991,42.1991,81700.0
2017-10-26 15:45:00,52.3,52.32,52.24,52.24,127153.0,42.1991,42.2153,42.1507,42.1507,127153.0
2017-10-26 15:50:00,52.24,52.3,52.23,52.28,117754.0,42.1507,42.1991,42.1426,42.183,117754.0
2017-10-26 15:55:00,52.28,52.31,52.18,52.21,451926.0,42.183,42.2072,42.1023,42.1265,451926.0
2017-10-27 09:30:00,52.18,52.25,52.04,52.15,100155.0,42.1023,42.1588,41.9893,42.0781,100155.0
2017-10-27 09:35:00,52.14,52.3,51.96,51.97,84065.0,42.07,42.1991,41.9248,41.9328,84065.0
2017-10-27 09:40:00,51.96,52.01,51.93,52.0,38930.0,41.9248,41.9651,41.9006,41.9571,38930.0
2017-10-27 09:45:00,52.0,52.11,51.95,51.95,38423.0,41.9571,42.0458,41.9167,41.9167,38423.0
2017-10-27 09:50:00,51.95,52.04,51.93,52.03,31392.0,41.9167,41.9893,41.9006,41.9813,31392.0
2017-10-27 09:55:00,52.02,52.09,51.99,52.07,66833.0,41.9732,42.0297,41.949,42.0135,66833.0
2017-10-27 10:00:00,52.08,52.17,52.02,52.04,119287.0,42.0216,42.0942,41.9732,41.9893,119287.0
2017-10-27 10:05:00,52.03,52.03,51.83,51.83,50192.0,41.9813,41.9813,41.8199,41.8199,50192.0
2017-10-27 10:10:00,51.84,51.91,51.83,51.87,43421.0,41.828,41.8844,41.8199,41.8522,43421.0
2017-10-27 10:15:00,51.88,51.9,51.81,51.82,185892.0,41.8602,41.8764,41.8038,41.8118,185892.0
2017-10-27 10:20:00,51.82,51.82,51.64,51.66,103235.0,41.8118,41.8118,41.6666,41.6827,103235.0
2017-10-27 10:25:00,51.66,51.83,51.65,51.83,53004.0,41.6827,41.8199,41.6747,41.8199,53004.0
2017-10-27 10:30:00,51.83,51.86,51.77,51.82,75758.0,41.8199,41.8441,41.7715,41.8118,75758.0
2017-10-27 10:35:00,51.82,51.95,51.78,51.94,53317.0,41.8118,41.9167,41.7795,41.9086,53317.0
2017-10-27 10:40:00,51.94,51.98,51.89,51.98,41321.0,41.9086,41.9409,41.8683,41.9409,41321.0
2017-10-27 10:45:00,51.97,52.03,51.97,52.0,43367.0,41.9328,41.9813,41.9328,41.9571,43367.0
2017-10-27 10:50:00,52.0,52.04,51.96,52.02,57441.0,41.9571,41.9893,41.9248,41.9732,57441.0
2017-10-27 10:55:00,52.03,52.04,51.97,51.98,52480.0,41.9813,41.9893,41.9328,41.9409,52480.0
2017-10-27 11:00:00,51.97,52.01,51.93,52.01,62086.0,41.9328,41.9651,41.9006,41.9651,62086.0
2017-10-27 11:05:00,52.02,52.06,52.01,52.03,64231.0,41.9732,42.0055,41.9651,41.9813,64231.0
2017-10-27 11:10:00,52.03,52.08,51.99,52.03,77542.0,41.9813,42.0216,41.949,41.9813,77542.0
2017-10-27 11:15:00,52.04,52.05,51.98,52.02,49496.0,41.9893,41.9974,41.9409,41.9732,49496.0
2017-10-27 11:20:00,52.01,52.03,51.98,52.0,37496.0,41.9651,41.9813,41.9409,41.9571,37496.0
2017-10-27 11:25:00,51.99,52.02,51.91,51.97,40343.0,41.949,41.9732,41.8844,41.9328,40343.0
2017-10-27 11:30:00,51.97,52.0,51.9,51.93,56645.0,41.9328,41.9571,41.8764,41.9006,56645.0
2017-10-27 11:35:00,51.93,51.96,51.9,51.93,34551.0,41.9006,41.9248,41.8764,41.9006,34551.0
2017-10-27 11:40:00,51.94,52.0,51.93,51.99,66197.0,41.9086,41.9571,41.9006,41.949,66197.0
2017-10-27 11:45:00,52.0,52.2,51.99,52.14,130534.0,41.9571,42.1184,41.949,42.07,130534.0
2017-10-27 11:50:00,52.14,52.18,52.11,52.18,53038.0,42.07,42.1023,42.0458,42.1023,53038.0
2017-10-27 11:55:00,52.17,52.17,52.1,52.12,41368.0,42.0942,42.0942,42.0377,42.0539,41368.0
2017-10-27 12:00:00,52.12,52.17,52.11,52.16,39545.0,42.0539,42.0942,42.0458,42.0862,39545.0
2017-10-27 12:05:00,52.17,52.22,52.16,52.22,48100.0,42.0942,42.1346,42.0862,42.1346,48100.0
2017-10-27 12:10:00,52.21,52.22,52.13,52.13,60252.0,42.1265,42.1346,42.0619,42.0619,60252.0
2017-10-27 12:15:00,52.14,52.17,52.14,52.15,21874.0,42.07,42.0942,42.07,42.0781,21874.0
2017-10-27 12:20:00,52.16,52.17,52.09,52.15,36117.0,42.0862,42.0942,42.0297,42.0781,36117.0
2017-10-27 12:25:00,52.15,52.18,52.13,52.14,31728.0,42.0781,42.1023,42.0619,42.07,31728.0
2017-10-27 12:30:00,52.15,52.2,52.14,52.18,24703.0,42.0781,42.1184,42.07,42.1023,24703.0
2017-10-27 12:35:00,52.18,52.18,52.14,52.18,25480.0,42.1023,42.1023,42.07,42.1023,25480.0
2017-10-27 12:40:00,52.18,52.22,52.15,52.17,22540.0,42.1023,42.1346,42.0781,42.0942,22540.0
2017-10-27 12:45:00,52.17,52.21,52.15,52.19,17988.0,42.0942,42.1265,42.0781,42.1104,17988.0
2017-10-27 12:50:00,52.18,52.22,52.18,52.21,16666.0,42.1023,42.1346,42.1023,42.1265,16666.0
2017-10-27 12:55:00,52.21,52.21,52.19,52.2,13990.0,42.1265,42.1265,42.1104,42.1184,13990.0
2017-10-27 13:00:00,52.19,52.21,52.18,52.18,22086.0,42.1104,42.1265,42.1023,42.1023,22086.0
2017-10-27 13:05:00,52.18,52.19,52.17,52.19,15505.0,42.1023,42.1104,42.0942,42.1104,15505.0
2017-10-27 13:10:00,52.19,52.19,52.13,52.14,39046.0,42.1104,42.1104,42.0619,42.07,39046.0
2017-10-27 13:15:00,52.14,52.16,52.13,52.15,15005.0,42.07,42.0862,42.0619,42.0781,15005.0
2017-10-27 13:20:00,52.15,52.16,52.13,52.14,29230.0,42.0781,42.0862,42.0619,42.07,29230.0
2017-10-27 13:25:00,52.14,52.16,52.13,52.16,17893.0,42.07,42.0862,42.0619,42.0862,17893.0
2017-10-27 13:30:00,52.15,52.16,52.13,52.15,22600.0,42.0781,42.0862,42.0619,42.0781,22600.0
2017-10-27 13:35:00,52.15,52.15,52.12,52.14,28016.0,42.0781,42.0781,42.0539,42.07,28016.0
2017-10-27 13:40:00,52.14,52.14,52.08,52.1,21608.0,42.07,42.07,42.0216,42.0377,21608.0
2017-10-27 13:45:00,52.11,52.14,52.09,52.1,24839.0,42.0458,42.07,42.0297,42.0377,24839.0
2017-10-27 13:50:00,52.1,52.12,52.09,52.12,18056.0,42.0377,42.0539,42.0297,42.0539,18056.0
2017-10-27 13:55:00,52.11,52.12,52.09,52.11,17145.0,42.0458,42.0539,42.0297,42.0458,17145.0
2017-10-27 14:00:00,52.11,52.11,52.08,52.11,21601.0,42.0458,42.0458,42.0216,42.0458,21601.0
2017-10-27 14:05:00,52.11,52.13,52.09,52.11,33558.0,42.0458,42.0619,42.0297,42.0458,33558.0
2017-10-27 14:10:00,52.11,52.16,52.1,52.16,35633.0,42.0458,42.0862,42.0377,42.0862,35633.0
2017-10-27 14:15:00,52.16,52.18,52.13,52.17,46677.0,42.0862,42.1023,42.0619,42.0942,46677.0
2017-10-27 14:20:00,52.17,52.18,52.14,52.15,26898.0,42.0942,42.1023,42.07,42.0781,26898.0
2017-10-27 14:25:00,52.15,52.17,52.14,52.15,30193.0,42.0781,42.0942,42.07,42.0781,30193.0
2017-10-27 14:30:00,52.15,52.16,52.13,52.14,30309.0,42.0781,42.0862,42.0619,42.07,30309.0
2017-10-27 14:35:00,52.13,52.14,52.11,52.13,24659.0,42.0619,42.07,42.0458,42.0619,24659.0
2017-10-27 14:40:00,52.13,52.13,52.09,52.1,31791.0,42.0619,42.0619,42.0297,42.0377,31791.0
2017-10-27 14:45:00,52.09,52.11,52.08,52.1,23423.0,42.0297,42.0458,42.0216,42.0377,23423.0
2017-10-27 14:50:00,52.11,52.13,52.07,52.12,65252.0,42.0458,42.0619,42.0135,42.0539,65252.0
2017-10-27 14:55:00,52.12,52.15,52.09,52.1,39540.0,42.0539,42.0781,42.0297,42.0377,39540.0
2017-10-27 15:00:00,52.09,52.14,52.08,52.13,46472.0,42.0297,42.07,42.0216,42.0619,46472.0
2017-10-27 15:05:00,52.12,52.14,52.09,52.11,59698.0,42.0539,42.07,42.0297,42.0458,59698.0
2017-10-27 15:10:00,52.11,52.14,52.1,52.11,59629.0,42.0458,42.07,42.0377,42.0458,59629.0
2017-10-27 15:15:00,52.1,52.11,52.06,52.06,39585.0,42.0377,42.0458,42.0055,42.0055,39585.0
2017-10-27 15:20:00,52.06,52.08,52.05,52.08,35774.0,42.0055,42.0216,41.9974,42.0216,35774.0
2017-10-27 15:25:00,52.08,52.14,52.07,52.13,72802.0,42.0216,42.07,42.0135,42.0619,72802.0
2017-10-27 15:30:00,52.13,52.13,52.06,52.06,55411.0,42.0619,42.0619,42.0055,42.0055,55411.0
2017-10-27 15:35:00,52.06,52.07,52.02,52.07,80860.0,42.0055,42.0135,41.9732,42.0135,80860.0
2017-10-27 15:40:00,52.07,52.08,52.05,52.06,51887.0,42.0135,42.0216,41.9974,42.0055,51887.0
2017-10-27 15:45:00,52.06,52.1,52.05,52.07,125910.0,42.0055,42.0377,41.9974,42.0135,125910.0
2017-10-27 15:50:00,52.07,52.11,52.07,52.1,129012.0,42.0135,42.0458,42.0135,42.0377,129012.0
2017-10-27 15:55:00,52.1,52.13,52.02,52.13,321198.0,42.0377,42.0619,41.9732,42.0619,321198.0
2017-10-30 09:30:00,51.75,51.87,51.71,51.83,79052.0,41.9494,42.0466,41.9169,42.0142,79052.0
2017-10-30 09:35:00,51.83,51.96,51.83,51.89,45265.0,42.0142,42.1196,42.0142,42.0628,45265.0
2017-10-30 09:40:00,51.91,52.03,51.89,51.95,34768.0,42.0791,42.1763,42.0628,42.1115,34768.0
2017-10-30 09:45:00,51.95,51.95,51.81,51.84,41380.0,42.1115,42.1115,41.998,42.0223,41380.0
2017-10-30 09:50:00,51.85,51.93,51.84,51.91,27943.0,42.0304,42.0953,42.0223,42.0791,27943.0
2017-10-30 09:55:00,51.91,51.96,51.89,51.95,24768.0,42.0791,42.1196,42.0628,42.1115,24768.0
2017-10-30 10:00:00,51.95,51.97,51.93,51.94,40542.0,42.1115,42.1277,42.0953,42.1034,40542.0
2017-10-30 10:05:00,51.94,51.96,51.9,51.9,44222.0,42.1034,42.1196,42.071,42.071,44222.0
2017-10-30 10:10:00,51.9,51.93,51.84,51.9,45055.0,42.071,42.0953,42.0223,42.071,45055.0
2017-10-30 10:15:00,51.89,51.97,51.87,51.97,45021.0,42.0628,42.1277,42.0466,42.1277,45021.0
2017-10-30 10:20:00,51.97,52.06,51.97,52.02,63084.0,42.1277,42.2007,42.1277,42.1682,63084.0
2017-10-30 10:25:00,52.01,52.01,51.97,51.99,36553.0,42.1601,42.1601,42.1277,42.1439,36553.0
2017-10-30 10:30:00,51.99,52.02,51.93,52.0,63368.0,42.1439,42.1682,42.0953,42.152,63368.0
2017-10-30 10:35:00,52.0,52.0,51.96,51.97,35591.0,42.152,42.152,42.1196,42.1277,35591.0
2017-10-30 10:40:00,51.96,52.01,51.95,51.96,67942.0,42.1196,42.1601,42.1115,42.1196,67942.0
2017-10-30 10:45:00,51.96,51.96,51.87,51.88,41601.0,42.1196,42.1196,42.0466,42.0547,41601.0
2017-10-30 10:50:00,51.87,51.88,51.83,51.84,25251.0,42.0466,42.0547,42.0142,42.0223,25251.0
2017-10-30 10:55:00,51.84,51.9,51.83,51.89,33982.0,42.0223,42.071,42.0142,42.0628,33982.0
2017-10-30 11:00:00,51.89,51.9,51.84,51.87,26405.0,42.0628,42.071,42.0223,42.0466,26405.0
2017-10-30 11:05:00,51.88,51.91,51.87,51.89,50846.0,42.0547,42.0791,42.0466,42.0628,50846.0
2017-10-30 11:10:00,51.89,51.96,51.87,51.95,61658.0,42.0628,42.1196,42.0466,42.1115,61658.0
2017-10-30 11:15:00,51.95,51.96,51.84,51.85,43507.0,42.1115,42.1196,42.0223,42.0304,43507.0
2017-10-30 11:20:00,51.86,51.91,51.83,51.84,41102.0,42.0385,42.0791,42.0142,42.0223,41102.0
2017-10-30 11:25:00,51.84,51.84,51.76,51.76,30666.0,42.0223,42.0223,41.9575,41.9575,30666.0
2017-10-30 11:30:00,51.77,51.8,51.69,51.72,49102.0,41.9656,41.9899,41.9007,41.925,49102.0
2017-10-30 11:35:00,51.72,51.73,51.61,51.63,44729.0,41.925,41.9331,41.8359,41.8521,44729.0
2017-10-30 11:40:00,51.63,51.66,51.62,51.62,34718.0,41.8521,41.8764,41.844,41.844,34718.0
2017-10-30 11:45:00,51.64,51.69,51.63,51.68,38519.0,41.8602,41.9007,41.8521,41.8926,38519.0
2017-10-30 11:50:00,51.68,51.69,51.63,51.69,31767.0,41.8926,41.9007,41.8521,41.9007,31767.0
2017-10-30 11:55:00,51.69,51.73,51.68,51.73,41373.0,41.9007,41.9331,41.8926,41.9331,41373.0
2017-10-30 12:00:00,51.73,51.76,51.71,51.75,27739.0,41.9331,41.9575,41.9169,41.9494,27739.0
2017-10-30 12:05:00,51.75,51.78,51.73,51.78,11345.0,41.9494,41.9737,41.9331,41.9737,11345.0
2017-10-30 12:10:00,51.77,51.78,51.7,51.73,21808.0,41.9656,41.9737,41.9088,41.9331,21808.0
2017-10-30 12:15:00,51.74,51.74,51.68,51.68,26733.0,41.9413,41.9413,41.8926,41.8926,26733.0
2017-10-30 12:20:00,51.68,51.71,51.66,51.66,34932.0,41.8926,41.9169,41.8764,41.8764,34932.0
2017-10-30 12:25:00,51.68,51.74,51.67,51.7,38006.0,41.8926,41.9413,41.8845,41.9088,38006.0
2017-10-30 12:30:00,51.7,51.87,51.69,51.86,57004.0,41.9088,42.0466,41.9007,42.0385,57004.0
2017-10-30 12:35:00,51.86,51.86,51.8,51.82,56347.0,42.0385,42.0385,41.9899,42.0061,56347.0
2017-10-30 12:40:00,51.81,51.84,51.75,51.8,35599.0,41.998,42.0223,41.9494,41.9899,35599.0
2017-10-30 12:45:00,51.8,51.83,51.78,51.78,14258.0,41.9899,42.0142,41.9737,41.9737,14258.0
2017-10-30 12:50:00,51.79,51.8,51.76,51.79,16566.0,41.9818,41.9899,41.9575,41.9818,16566.0
2017-10-30 12:55:00,51.79,51.85,51.76,51.85,29677.0,41.9818,42.0304,41.9575,42.0304,29677.0
2017-10-30 13:00:00,51.85,51.85,51.82,51.83,17990.0,42.0304,42.0304,42.0061,42.0142,17990.0
2017-10-30 13:05:00,51.84,51.84,51.81,51.82,13900.0,42.0223,42.0223,41.998,42.0061,13900.0
2017-10-30 13:10:00,51.82,51.84,51.8,51.84,12512.0,42.0061,42.0223,41.9899,42.0223,12512.0
2017-10-30 13:15:00,51.84,51.87,51.82,51.87,23502.0,42.0223,42.0466,42.0061,42.0466,23502.0
2017-10-30 13:20:00,51.86,51.94,51.85,51.91,36865.0,42.0385,42.1034,42.0304,42.0791,36865.0
2017-10-30 13:25:00,51.91,51.93,51.9,51.92,11293.0,42.0791,42.0953,42.071,42.0872,11293.0
2017-10-30 13:30:00,51.91,51.92,51.89,51.89,11889.0,42.0791,42.0872,42.0628,42.0628,11889.0
2017-10-30 13:35:00,51.89,51.89,51.82,51.84,15234.0,42.0628,42.0628,42.0061,42.0223,15234.0
2017-10-30 13:40:00,51.84,51.84,51.79,51.8,12471.0,42.0223,42.0223,41.9818,41.9899,12471.0
2017-10-30 13:45:00,51.8,51.9,51.8,51.88,20707.0,41.9899,42.071,41.9899,42.0547,20707.0
2017-10-30 13:50:00,51.87,51.88,51.79,51.81,40552.0,42.0466,42.0547,41.9818,41.998,40552.0
2017-10-30 13:55:00,51.81,51.81,51.76,51.77,22678.0,41.998,41.998,41.9575,41.9656,22678.0
2017-10-30 14:00:00,51.77,51.78,51.71,51.75,16590.0,41.9656,41.9737,41.9169,41.9494,16590.0
2017-10-30 14:05:00,51.75,51.76,51.72,51.73,25278.0,41.9494,41.9575,41.925,41.9331,25278.0
2017-10-30 14:10:00,51.72,51.76,51.7,51.74,25110.0,41.925,41.9575,41.9088,41.9413,25110.0
2017-10-30 14:15:00,51.74,51.76,51.73,51.75,24421.0,41.9413,41.9575,41.9331,41.9494,24421.0
2017-10-30 14:20:00,51.74,51.76,51.71,51.75,27200.0,41.9413,41.9575,41.9169,41.9494,27200.0
2017-10-30 14:25:00,51.74,51.75,51.72,51.75,11082.0,41.9413,41.9494,41.925,41.9494,11082.0
2017-10-30 14:30:00,51.74,51.74,51.7,51.7,24959.0,41.9413,41.9413,41.9088,41.9088,24959.0
2017-10-30 14:35:00,51.7,51.73,51.66,51.7,34788.0,41.9088,41.9331,41.8764,41.9088,34788.0
2017-10-30 14:40:00,51.7,51.76,51.69,51.75,39600.0,41.9088,41.9575,41.9007,41.9494,39600.0
2017-10-30 14:45:00,51.75,51.8,51.73,51.8,46975.0,41.9494,41.9899,41.9331,41.9899,46975.0
2017-10-30 14:50:00,51.8,51.8,51.78,51.78,18057.0,41.9899,41.9899,41.9737,41.9737,18057.0
2017-10-30 14:55:00,51.78,51.79,51.71,51.72,30343.0,41.9737,41.9818,41.9169,41.925,30343.0
2017-10-30 15:00:00,51.72,51.74,51.68,51.68,42711.0,41.925,41.9413,41.8926,41.8926,42711.0
2017-10-30 15:05:00,51.68,51.73,51.67,51.73,52768.0,41.8926,41.9331,41.8845,41.9331,52768.0
2017-10-30 15:10:00,51.72,51.73,51.68,51.69,30236.0,41.925,41.9331,41.8926,41.9007,30236.0
2017-10-30 15:15:00,51.69,51.69,51.65,51.68,34796.0,41.9007,41.9007,41.8683,41.8926,34796.0
2017-10-30 15:20:00,51.68,51.68,51.64,51.65,30011.0,41.8926,41.8926,41.8602,41.8683,30011.0
2017-10-30 15:25:00,51.65,51.66,51.64,51.64,55876.0,41.8683,41.8764,41.8602,41.8602,55876.0
2017-10-30 15:30:00,51.65,51.66,51.62,51.66,49656.0,41.8683,41.8764,41.844,41.8764,49656.0
2017-10-30 15:35:00,51.66,51.66,51.6,51.64,75093.0,41.8764,41.8764,41.8278,41.8602,75093.0
2017-10-30 15:40:00,51.64,51.71,51.63,51.69,60524.0,41.8602,41.9169,41.8521,41.9007,60524.0
2017-10-30 15:45:00,51.68,51.69,51.67,51.69,49176.0,41.8926,41.9007,41.8845,41.9007,49176.0
2017-10-30 15:50:00,51.69,51.71,51.67,51.71,86513.0,41.9007,41.9169,41.8845,41.9169,86513.0
2017-10-30 15:55:00,51.7,51.71,51.62,51.63,352365.0,41.9088,41.9169,41.844,41.8521,352365.0
2017-10-31 09:30:00,51.54,51.9,51.53,51.8,79276.0,41.7791,42.071,41.771,41.9899,79276.0
2017-10-31 09:35:00,51.81,51.88,51.74,51.84,44340.0,41.998,42.0547,41.9413,42.0223,44340.0
2017-10-31 09:40:00,51.83,51.89,51.74,51.75,30859.0,42.0142,42.0628,41.9413,41.9494,30859.0
2017-10-31 09:45:00,51.74,51.74,51.55,51.55,49553.0,41.9413,41.9413,41.7872,41.7872,49553.0
2017-10-31 09:50:00,51.55,51.65,51.54,51.65,42842.0,41.7872,41.8683,41.7791,41.8683,42842.0
2017-10-31 09:55:00,51.64,51.7,51.59,51.68,37580.0,41.8602,41.9088,41.8197,41.8926,37580.0
2017-10-31 10:00:00,51.68,51.77,51.68,51.7,38456.0,41.8926,41.9656,41.8926,41.9088,38456.0
2017-10-31 10:05:00,51.7,51.71,51.66,51.68,19536.0,41.9088,41.9169,41.8764,41.8926,19536.0
2017-10-31 10:10:00,51.67,51.7,51.66,51.67,23421.0,41.8845,41.9088,41.8764,41.8845,23421.0
2017-10-31 10:15:00,51.67,51.76,51.67,51.73,22482.0,41.8845,41.9575,41.8845,41.9331,22482.0
2017-10-31 10:20:00,51.73,51.78,51.73,51.73,21229.0,41.9331,41.9737,41.9331,41.9331,21229.0
2017-10-31 10:25:00,51.74,51.75,51.67,51.74,33580.0,41.9413,41.9494,41.8845,41.9413,33580.0
2017-10-31 10:30:00,51.74,51.76,51.68,51.68,28126.0,41.9413,41.9575,41.8926,41.8926,28126.0
2017-10-31 10:35:00,51.69,51.73,51.68,51.72,20219.0,41.9007,41.9331,41.8926,41.925,20219.0
2017-10-31 10:40:00,51.73,51.74,51.7,51.74,22513.0,41.9331,41.9413,41.9088,41.9413,22513.0
2017-10-31 10:45:00,51.73,51.75,51.72,51.75,25550.0,41.9331,41.9494,41.925,41.9494,25550.0
2017-10-31 10:50:00,51.75,51.79,51.74,51.76,26209.0,41.9494,41.9818,41.9413,41.9575,26209.0
2017-10-31 10:55:00,51.75,51.8,51.74,51.8,20440.0,41.9494,41.9899,41.9413,41.9899,20440.0
2017-10-31 11:00:00,51.79,51.8,51.73,51.78,47374.0,41.9818,41.9899,41.9331,41.9737,47374.0
2017-10-31 11:05:00,51.78,51.84,51.77,51.83,15595.0,41.9737,42.0223,41.9656,42.0142,15595.0
2017-10-31 11:10:00,51.83,51.83,51.77,51.82,29493.0,42.0142,42.0142,41.9656,42.0061,29493.0
2017-10-31 11:15:00,51.82,51.82,51.77,51.79,26087.0,42.0061,42.0061,41.9656,41.9818,26087.0
2017-10-31 11:20:00,51.8,51.8,51.75,51.77,16269.0,41.9899,41.9899,41.9494,41.9656,16269.0
2017-10-31 11:25:00,51.77,51.79,51.74,51.74,24894.0,41.9656,41.9818,41.9413,41.9413,24894.0
2017-10-31 11:30:00,51.74,51.76,51.74,51.76,13134.0,41.9413,41.9575,41.9413,41.9575,13134.0
2017-10-31 11:35:00,51.76,51.76,51.69,51.7,20111.0,41.9575,41.9575,41.9007,41.9088,20111.0
2017-10-31 11:40:00,51.69,51.71,51.65,51.65,22915.0,41.9007,41.9169,41.8683,41.8683,22915.0
2017-10-31 11:45:00,51.65,51.7,51.65,51.67,13871.0,41.8683,41.9088,41.8683,41.8845,13871.0
2017-10-31 11:50:00,51.67,51.7,51.65,51.7,24734.0,41.8845,41.9088,41.8683,41.9088,24734.0
2017-10-31 11:55:00,51.7,51.74,51.69,51.71,22875.0,41.9088,41.9413,41.9007,41.9169,22875.0
2017-10-31 12:00:00,51.71,51.72,51.69,51.7,12379.0,41.9169,41.925,41.9007,41.9088,12379.0
2017-10-31 12:05:00,51.7,51.71,51.65,51.66,16711.0,41.9088,41.9169,41.8683,41.8764,16711.0
2017-10-31 12:10:00,51.66,51.71,51.65,51.65,19454.0,41.8764,41.9169,41.8683,41.8683,19454.0
2017-10-31 12:15:00,51.66,51.69,51.65,51.68,10934.0,41.8764,41.9007,41.8683,41.8926,10934.0
2017-10-31 12:20:00,51.69,51.7,51.65,51.69,16725.0,41.9007,41.9088,41.8683,41.9007,16725.0
2017-10-31 12:25:00,51.69,51.7,51.63,51.66,16387.0,41.9007,41.9088,41.8521,41.8764,16387.0
2017-10-31 12:30:00,51.67,51.69,51.63,51.66,40686.0,41.8845,41.9007,41.8521,41.8764,40686.0
2017-10-31 12:35:00,51.65,51.68,51.64,51.66,12697.0,41.8683,41.8926,41.8602,41.8764,12697.0
2017-10-31 12:40:00,51.65,51.66,51.63,51.65,17404.0,41.8683,41.8764,41.8521,41.8683,17404.0
2017-10-31 12:45:00,51.64,51.68,51.64,51.66,11357.0,41.8602,41.8926,41.8602,41.8764,11357.0
2017-10-31 12:50:00,51.67,51.69,51.67,51.69,9070.0,41.8845,41.9007,41.8845,41.9007,9070.0
2017-10-31 12:55:00,51.69,51.7,51.62,51.62,16726.0,41.9007,41.9088,41.844,41.844,16726.0
2017-10-31 13:00:00,51.61,51.62,51.56,51.57,17438.0,41.8359,41.844,41.7953,41.8035,17438.0
2017-10-31 13:05:00,51.57,51.6,51.56,51.59,16338.0,41.8035,41.8278,41.7953,41.8197,16338.0
2017-10-31 13:10:00,51.58,51.59,51.56,51.58,9085.0,41.8116,41.8197,41.7953,41.8116,9085.0
2017-10-31 13:15:00,51.57,51.58,51.51,51.52,44299.0,41.8035,41.8116,41.7548,41.7629,44299.0
2017-10-31 13:20:00,51.51,51.53,51.5,51.52,17580.0,41.7548,41.771,41.7467,41.7629,17580.0
2017-10-31 13:25:00,51.52,51.55,51.51,51.52,14023.0,41.7629,41.7872,41.7548,41.7629,14023.0
2017-10-31 13:30:00,51.52,51.56,51.51,51.54,17015.0,41.7629,41.7953,41.7548,41.7791,17015.0
2017-10-31 13:35:00,51.53,51.55,51.52,51.54,19547.0,41.771,41.7872,41.7629,41.7791,19547.0
2017-10-31 13:40:00,51.54,51.55,51.53,51.54,21522.0,41.7791,41.7872,41.771,41.7791,21522.0
2017-10-31 13:45:00,51.54,51.55,51.53,51.55,24680.0,41.7791,41.7872,41.771,41.7872,24680.0
2017-10-31 13:50:00,51.54,51.59,51.54,51.56,28625.0,41.7791,41.8197,41.7791,41.7953,28625.0
2017-10-31 13:55:00,51.56,51.58,51.55,51.56,128612.0,41.7953,41.8116,41.7872,41.7953,128612.0
2017-10-31 14:00:00,51.56,51.56,51.53,51.56,18996.0,41.7953,41.7953,41.771,41.7953,18996.0
2017-10-31 14:05:00,51.55,51.56,51.51,51.52,33385.0,41.7872,41.7953,41.7548,41.7629,33385.0
2017-10-31 14:10:00,51.52,51.57,51.51,51.54,29248.0,41.7629,41.8035,41.7548,41.7791,29248.0
2017-10-31 14:15:00,51.54,51.57,51.53,51.57,25347.0,41.7791,41.8035,41.771,41.8035,25347.0
2017-10-31 14:20:00,51.56,51.6,51.56,51.58,28629.0,41.7953,41.8278,41.7953,41.8116,28629.0
2017-10-31 14:25:00,51.58,51.61,51.58,51.6,32599.0,41.8116,41.8359,41.8116,41.8278,32599.0
2017-10-31 14:30:00,51.6,51.63,51.57,51.62,53176.0,41.8278,41.8521,41.8035,41.844,53176.0
2017-10-31 14:35:00,51.61,51.61,51.6,51.61,4300.0,41.8359,41.8359,41.8278,41.8359,4300.0
2017-10-31 14:40:00,51.61,51.63,51.59,51.6,30959.0,41.8359,41.8521,41.8197,41.8278,30959.0
2017-10-31 14:45:00,51.59,51.61,51.58,51.61,18367.0,41.8197,41.8359,41.8116,41.8359,18367.0
2017-10-31 14:50:00,51.61,51.62,51.6,51.6,19676.0,41.8359,41.844,41.8278,41.8278,19676.0
2017-10-31 14:55:00,51.6,51.61,51.58,51.6,24905.0,41.8278,41.8359,41.8116,41.8278,24905.0
2017-10-31 15:00:00,51.6,51.65,51.6,51.64,48339.0,41.8278,41.8683,41.8278,41.8602,48339.0
2017-10-31 15:05:00,51.63,51.66,51.63,51.64,56374.0,41.8521,41.8764,41.8521,41.8602,56374.0
2017-10-31 15:10:00,51.64,51.65,51.63,51.65,38164.0,41.8602,41.8683,41.8521,41.8683,38164.0
2017-10-31 15:15:00,51.64,51.65,51.6,51.6,41986.0,41.8602,41.8683,41.8278,41.8278,41986.0
2017-10-31 15:20:00,51.61,51.61,51.58,51.6,49470.0,41.8359,41.8359,41.8116,41.8278,49470.0
2017-10-31 15:25:00,51.6,51.6,51.58,51.58,45906.0,41.8278,41.8278,41.8116,41.8116,45906.0
2017-10-31 15:30:00,51.58,51.59,51.47,51.48,50198.0,41.8116,41.8197,41.7224,41.7305,50198.0
2017-10-31 15:35:00,51.47,51.48,51.45,51.45,50761.0,41.7224,41.7305,41.7062,41.7062,50761.0
2017-10-31 15:40:00,51.45,51.45,51.4,51.43,62585.0,41.7062,41.7062,41.6656,41.69,62585.0
2017-10-31 15:45:00,51.43,51.49,51.41,51.46,66605.0,41.69,41.7386,41.6738,41.7143,66605.0
2017-10-31 15:50:00,51.46,51.48,51.42,51.44,90372.0,41.7143,41.7305,41.6819,41.6981,90372.0
2017-10-31 15:55:00,51.43,51.48,51.39,51.45,365183.0,41.69,41.7305,41.6575,41.7062,365183.0
2017-11-01 09:30:00,51.67,51.91,51.67,51.85,62650.0,41.8845,42.0791,41.8845,42.0304,62650.0
2017-11-01 09:35:00,51.84,52.05,51.81,51.91,156483.0,42.0223,42.1925,41.998,42.0791,156483.0
2017-11-01 09:40:00,51.92,52.02,51.91,52.02,30844.0,42.0872,42.1682,42.0791,42.1682,30844.0
2017-11-01 09:45:00,52.03,52.04,51.95,51.96,38232.0,42.1763,42.1844,42.1115,42.1196,38232.0
2017-11-01 09:50:00,51.96,52.02,51.94,51.97,106847.0,42.1196,42.1682,42.1034,42.1277,106847.0
2017-11-01 09:55:00,51.97,52.08,51.94,52.08,53925.0,42.1277,42.2169,42.1034,42.2169,53925.0
2017-11-01 10:00:00,52.06,52.06,51.97,51.98,30548.0,42.2007,42.2007,42.1277,42.1358,30548.0
2017-11-01 10:05:00,51.98,51.99,51.92,51.96,30009.0,42.1358,42.1439,42.0872,42.1196,30009.0
2017-11-01 10:10:00,51.96,51.96,51.89,51.94,49139.0,42.1196,42.1196,42.0628,42.1034,49139.0
2017-11-01 10:15:00,51.95,51.97,51.91,51.95,25908.0,42.1115,42.1277,42.0791,42.1115,25908.0
2017-11-01 10:20:00,51.95,51.99,51.94,51.99,13930.0,42.1115,42.1439,42.1034,42.1439,13930.0
2017-11-01 10:25:00,51.98,51.99,51.91,51.94,238236.0,42.1358,42.1439,42.0791,42.1034,238236.0
2017-11-01 10:30:00,51.93,51.93,51.81,51.85,44462.0,42.0953,42.0953,41.998,42.0304,44462.0
2017-11-01 10:35:00,51.86,51.9,51.83,51.84,24887.0,42.0385,42.071,42.0142,42.0223,24887.0
2017-11-01 10:40:00,51.85,51.87,51.8,51.82,24414.0,42.0304,42.0466,41.9899,42.0061,24414.0
2017-11-01 10:45:00,51.82,51.89,51.79,51.86,78053.0,42.0061,42.0628,41.9818,42.0385,78053.0
2017-11-01 10:50:00,51.86,51.91,51.85,51.9,14900.0,42.0385,42.0791,42.0304,42.071,14900.0
2017-11-01 10:55:00,51.89,51.91,51.84,51.85,20501.0,42.0628,42.0791,42.0223,42.0304,20501.0
2017-11-01 11:00:00,51.84,51.85,51.76,51.77,18650.0,42.0223,42.0304,41.9575,41.9656,18650.0
2017-11-01 11:05:00,51.76,51.77,51.74,51.74,52753.0,41.9575,41.9656,41.9413,41.9413,52753.0
2017-11-01 11:10:00,51.74,51.75,51.72,51.74,14847.0,41.9413,41.9494,41.925,41.9413,14847.0
2017-11-01 11:15:00,51.73,51.78,51.7,51.75,39653.0,41.9331,41.9737,41.9088,41.9494,39653.0
2017-11-01 11:20:00,51.74,51.77,51.73,51.75,21536.0,41.9413,41.9656,41.9331,41.9494,21536.0
2017-11-01 11:25:00,51.75,51.76,51.71,51.73,17800.0,41.9494,41.9575,41.9169,41.9331,17800.0
2017-11-01 11:30:00,51.73,51.76,51.71,51.72,25720.0,41.9331,41.9575,41.9169,41.925,25720.0
2017-11-01 11:35:00,51.73,51.73,51.66,51.69,14509.0,41.9331,41.9331,41.8764,41.9007,14509.0
2017-11-01 11:40:00,51.69,51.71,51.67,51.71,22929.0,41.9007,41.9169,41.8845,41.9169,22929.0
2017-11-01 11:45:00,51.72,51.72,51.65,51.68,15173.0,41.925,41.925,41.8683,41.8926,15173.0
2017-11-01 11:50:00,51.68,51.68,51.65,51.68,10869.0,41.8926,41.8926,41.8683,41.8926,10869.0
2017-11-01 11:55:00,51.67,51.68,51.62,51.66,12506.0,41.8845,41.8926,41.844,41.8764,12506.0
2017-11-01 12:00:00,51.66,51.66,51.63,51.63,13528.0,41.8764,41.8764,41.8521,41.8521,13528.0
2017-11-01 12:05:00,51.64,51.65,51.6,51.61,14614.0,41.8602,41.8683,41.8278,41.8359,14614.0
2017-11-01 12:10:00,51.61,51.62,51.57,51.57,24198.0,41.8359,41.844,41.8035,41.8035,24198.0
2017-11-01 12:15:00,51.58,51.65,51.57,51.65,19706.0,41.8116,41.8683,41.8035,41.8683,19706.0
2017-11-01 12:20:00,51.65,51.68,51.64,51.67,14579.0,41.8683,41.8926,41.8602,41.8845,14579.0
2017-11-01 12:25:00,51.67,51.68,51.64,51.68,18766.0,41.8845,41.8926,41.8602,41.8926,18766.0
2017-11-01 12:30:00,51.68,51.77,51.67,51.76,49721.0,41.8926,41.9656,41.8845,41.9575,49721.0
2017-11-01 12:35:00,51.76,51.78,51.75,51.77,12347.0,41.9575,41.9737,41.9494,41.9656,12347.0
2017-11-01 12:40:00,51.75,51.76,51.71,51.71,4500.0,41.9494,41.9575,41.9169,41.9169,4500.0
2017-11-01 12:45:00,51.7,51.7,51.65,51.66,9547.0,41.9088,41.9088,41.8683,41.8764,9547.0
2017-11-01 12:50:00,51.65,51.68,51.63,51.68,9173.0,41.8683,41.8926,41.8521,41.8926,9173.0
2017-11-01 12:55:00,51.68,51.7,51.64,51.68,14529.0,41.8926,41.9088,41.8602,41.8926,14529.0
2017-11-01 13:00:00,51.68,51.69,51.65,51.66,14217.0,41.8926,41.9007,41.8683,41.8764,14217.0
2017-11-01 13:05:00,51.65,51.67,51.56,51.59,80243.0,41.8683,41.8845,41.7953,41.8197,80243.0
2017-11-01 13:10:00,51.58,51.62,51.57,51.59,44886.0,41.8116,41.844,41.8035,41.8197,44886.0
2017-11-01 13:15:00,51.59,51.61,51.56,51.59,21443.0,41.8197,41.8359,41.7953,41.8197,21443.0
2017-11-01 13:20:00,51.58,51.61,51.57,51.61,13668.0,41.8116,41.8359,41.8035,41.8359,13668.0
2017-11-01 13:25:00,51.6,51.68,51.58,51.66,40339.0,41.8278,41.8926,41.8116,41.8764,40339.0
2017-11-01 13:30:00,51.67,51.71,51.64,51.7,27310.0,41.8845,41.9169,41.8602,41.9088,27310.0
2017-11-01 13:35:00,51.7,51.75,51.69,51.71,57804.0,41.9088,41.9494,41.9007,41.9169,57804.0
2017-11-01 13:40:00,51.71,51.73,51.7,51.7,45787.0,41.9169,41.9331,41.9088,41.9088,45787.0
2017-11-01 13:45:00,51.71,51.71,51.65,51.67,48049.0,41.9169,41.9169,41.8683,41.8845,48049.0
2017-11-01 13:50:00,51.66,51.7,51.64,51.66,56237.0,41.8764,41.9088,41.8602,41.8764,56237.0
2017-11-01 13:55:00,51.66,51.72,51.63,51.72,61163.0,41.8764,41.925,41.8521,41.925,61163.0
2017-11-01 14:00:00,51.71,51.81,51.66,51.73,44914.0,41.9169,41.998,41.8764,41.9331,44914.0
2017-11-01 14:05:00,51.72,51.78,51.63,51.68,50164.0,41.925,41.9737,41.8521,41.8926,50164.0
2017-11-01 14:10:00,51.68,51.76,51.68,51.75,44332.0,41.8926,41.9575,41.8926,41.9494,44332.0
2017-11-01 14:15:00,51.75,51.75,51.67,51.73,32229.0,41.9494,41.9494,41.8845,41.9331,32229.0
2017-11-01 14:20:00,51.73,51.75,51.68,51.75,24744.0,41.9331,41.9494,41.8926,41.9494,24744.0
2017-11-01 14:25:00,51.75,51.78,51.71,51.73,23032.0,41.9494,41.9737,41.9169,41.9331,23032.0
2017-11-01 14:30:00,51.73,51.83,51.72,51.82,30866.0,41.9331,42.0142,41.925,42.0061,30866.0
2017-11-01 14:35:00,51.82,51.87,51.8,51.8,20145.0,42.0061,42.0466,41.9899,41.9899,20145.0
2017-11-01 14:40:00,51.8,51.83,51.77,51.79,23427.0,41.9899,42.0142,41.9656,41.9818,23427.0
2017-11-01 14:45:00,51.79,51.79,51.72,51.73,57659.0,41.9818,41.9818,41.925,41.9331,57659.0
2017-11-01 14:50:00,51.73,51.74,51.69,51.74,60657.0,41.9331,41.9413,41.9007,41.9413,60657.0
2017-11-01 14:55:00,51.74,51.75,51.7,51.71,17012.0,41.9413,41.9494,41.9088,41.9169,17012.0
2017-11-01 15:00:00,51.71,51.72,51.68,51.7,18701.0,41.9169,41.925,41.8926,41.9088,18701.0
2017-11-01 15:05:00,51.71,51.72,51.65,51.65,17799.0,41.9169,41.925,41.8683,41.8683,17799.0
2017-11-01 15:10:00,51.66,51.7,51.65,51.7,17141.0,41.8764,41.9088,41.8683,41.9088,17141.0
2017-11-01 15:15:00,51.7,51.7,51.61,51.63,41737.0,41.9088,41.9088,41.8359,41.8521,41737.0
2017-11-01 15:20:00,51.62,51.64,51.58,51.63,32673.0,41.844,41.8602,41.8116,41.8521,32673.0
2017-11-01 15:25:00,51.63,51.66,51.61,51.65,26366.0,41.8521,41.8764,41.8359,41.8683,26366.0
2017-11-01 15:30:00,51.65,51.66,51.62,51.64,29814.0,41.8683,41.8764,41.844,41.8602,29814.0
2017-11-01 15:35:00,51.65,51.67,51.63,51.66,35465.0,41.8683,41.8845,41.8521,41.8764,35465.0
2017-11-01 15:40:00,51.66,51.68,51.64,51.65,43229.0,41.8764,41.8926,41.8602,41.8683,43229.0
2017-11-01 15:45:00,51.65,51.67,51.6,51.62,70840.0,41.8683,41.8845,41.8278,41.844,70840.0
2017-11-01 15:50:00,51.62,51.65,51.62,51.65,83308.0,41.844,41.8683,41.844,41.8683,83308.0
2017-11-01 15:55:00,51.65,51.65,51.62,51.64,162349.0,41.8683,41.8683,41.844,41.8602,162349.0
2017-11-02 09:30:00,51.43,51.62,51.33,51.62,89152.0,41.69,41.844,41.6089,41.844,89152.0
2017-11-02 09:35:00,51.62,51.68,51.51,51.64,71200.0,41.844,41.8926,41.7548,41.8602,71200.0
2017-11-02 09:40:00,51.64,51.71,51.59,51.63,58433.0,41.8602,41.9169,41.8197,41.8521,58433.0
2017-11-02 09:45:00,51.62,51.73,51.58,51.71,100948.0,41.844,41.9331,41.8116,41.9169,100948.0
2017-11-02 09:50:00,51.71,51.84,51.7,51.81,57189.0,41.9169,42.0223,41.9088,41.998,57189.0
2017-11-02 09:55:00,51.8,51.86,51.71,51.77,29488.0,41.9899,42.0385,41.9169,41.9656,29488.0
2017-11-02 10:00:00,51.77,51.83,51.55,51.58,75065.0,41.9656,42.0142,41.7872,41.8116,75065.0
2017-11-02 10:05:00,51.58,51.59,51.39,51.42,74148.0,41.8116,41.8197,41.6575,41.6819,74148.0
2017-11-02 10:10:00,51.42,51.52,51.31,51.33,62932.0,41.6819,41.7629,41.5927,41.6089,62932.0
2017-11-02 10:15:00,51.32,51.45,51.29,51.33,79022.0,41.6008,41.7062,41.5765,41.6089,79022.0
2017-11-02 10:20:00,51.32,51.32,51.16,51.2,94500.0,41.6008,41.6008,41.4711,41.5035,94500.0
2017-11-02 10:25:00,51.2,51.38,51.15,51.38,151030.0,41.5035,41.6494,41.463,41.6494,151030.0
2017-11-02 10:30:00,51.37,51.4,51.27,51.28,123844.0,41.6413,41.6656,41.5603,41.5684,123844.0
2017-11-02 10:35:00,51.29,51.34,51.24,51.3,165839.0,41.5765,41.617,41.5359,41.5846,165839.0
2017-11-02 10:40:00,51.3,51.39,51.24,51.24,303362.0,41.5846,41.6575,41.5359,41.5359,303362.0
2017-11-02 10:45:00,51.24,51.32,51.14,51.15,94589.0,41.5359,41.6008,41.4549,41.463,94589.0
2017-11-02 10:50:00,51.16,51.3,51.15,51.29,171459.0,41.4711,41.5846,41.463,41.5765,171459.0
2017-11-02 10:55:00,51.29,51.33,51.21,51.3,60653.0,41.5765,41.6089,41.5116,41.5846,60653.0
2017-11-02 11:00:00,51.31,51.45,51.27,51.44,86830.0,41.5927,41.7062,41.5603,41.6981,86830.0
2017-11-02 11:05:00,51.45,51.49,51.4,51.41,61807.0,41.7062,41.7386,41.6656,41.6738,61807.0
2017-11-02 11:10:00,51.41,51.44,51.38,51.42,131957.0,41.6738,41.6981,41.6494,41.6819,131957.0
2017-11-02 11:15:00,51.41,51.43,51.39,51.4,45188.0,41.6738,41.69,41.6575,41.6656,45188.0
2017-11-02 11:20:00,51.4,51.42,51.37,51.39,42368.0,41.6656,41.6819,41.6413,41.6575,42368.0
2017-11-02 11:25:00,51.4,51.4,51.32,51.36,36569.0,41.6656,41.6656,41.6008,41.6332,36569.0
2017-11-02 11:30:00,51.36,51.4,51.33,51.4,44145.0,41.6332,41.6656,41.6089,41.6656,44145.0
2017-11-02 11:35:00,51.4,51.4,51.32,51.36,30604.0,41.6656,41.6656,41.6008,41.6332,30604.0
2017-11-02 11:40:00,51.35,51.38,51.33,51.35,33374.0,41.6251,41.6494,41.6089,41.6251,33374.0
2017-11-02 11:45:00,51.35,51.36,51.31,51.35,30985.0,41.6251,41.6332,41.5927,41.6251,30985.0
2017-11-02 11:50:00,51.35,51.4,51.34,51.39,48296.0,41.6251,41.6656,41.617,41.6575,48296.0
2017-11-02 11:55:00,51.39,51.4,51.35,51.37,24268.0,41.6575,41.6656,41.6251,41.6413,24268.0
2017-11-02 12:00:00,51.37,51.45,51.36,51.43,72990.0,41.6413,41.7062,41.6332,41.69,72990.0
2017-11-02 12:05:00,51.43,51.63,51.42,51.63,83254.0,41.69,41.8521,41.6819,41.8521,83254.0
2017-11-02 12:10:00,51.63,51.76,51.63,51.73,33557.0,41.8521,41.9575,41.8521,41.9331,33557.0
2017-11-02 12:15:00,51.73,51.74,51.69,51.69,39136.0,41.9331,41.9413,41.9007,41.9007,39136.0
2017-11-02 12:20:00,51.7,51.72,51.65,51.65,23158.0,41.9088,41.925,41.8683,41.8683,23158.0
2017-11-02 12:25:00,51.65,51.66,51.62,51.65,22973.0,41.8683,41.8764,41.844,41.8683,22973.0
2017-11-02 12:30:00,51.65,51.66,51.62,51.64,15195.0,41.8683,41.8764,41.844,41.8602,15195.0
2017-11-02 12:35:00,51.64,51.67,51.64,51.66,37971.0,41.8602,41.8845,41.8602,41.8764,37971.0
2017-11-02 12:40:00,51.66,51.66,51.61,51.64,15042.0,41.8764,41.8764,41.8359,41.8602,15042.0
2017-11-02 12:45:00,51.64,51.71,51.64,51.7,41076.0,41.8602,41.9169,41.8602,41.9088,41076.0
2017-11-02 12:50:00,51.7,51.73,51.67,51.73,53966.0,41.9088,41.9331,41.8845,41.9331,53966.0
2017-11-02 12:55:00,51.73,51.75,51.72,51.73,18824.0,41.9331,41.9494,41.925,41.9331,18824.0
2017-11-02 13:00:00,51.73,51.73,51.62,51.63,14310.0,41.9331,41.9331,41.844,41.8521,14310.0
2017-11-02 13:05:00,51.63,51.63,51.54,51.55,29748.0,41.8521,41.8521,41.7791,41.7872,29748.0
2017-11-02 13:10:00,51.55,51.6,51.55,51.59,30282.0,41.7872,41.8278,41.7872,41.8197,30282.0
2017-11-02 13:15:00,51.59,51.61,51.56,51.58,11942.0,41.8197,41.8359,41.7953,41.8116,11942.0
2017-11-02 13:20:00,51.58,51.59,51.55,51.59,10565.0,41.8116,41.8197,41.7872,41.8197,10565.0
2017-11-02 13:25:00,51.59,51.59,51.54,51.54,9747.0,41.8197,41.8197,41.7791,41.7791,9747.0
2017-11-02 13:30:00,51.54,51.54,51.5,51.52,23763.0,41.7791,41.7791,41.7467,41.7629,23763.0
2017-11-02 13:35:00,51.52,51.53,51.47,51.5,22012.0,41.7629,41.771,41.7224,41.7467,22012.0
2017-11-02 13:40:00,51.49,51.53,51.49,51.51,15922.0,41.7386,41.771,41.7386,41.7548,15922.0
2017-11-02 13:45:00,51.51,51.52,51.47,51.49,22980.0,41.7548,41.7629,41.7224,41.7386,22980.0
2017-11-02 13:50:00,51.49,51.52,51.47,51.48,40176.0,41.7386,41.7629,41.7224,41.7305,40176.0
2017-11-02 13:55:00,51.48,51.51,51.48,51.48,32550.0,41.7305,41.7548,41.7305,41.7305,32550.0
2017-11-02 14:00:00,51.48,51.51,51.47,51.49,20084.0,41.7305,41.7548,41.7224,41.7386,20084.0
2017-11-02 14:05:00,51.49,51.52,51.47,51.51,30095.0,41.7386,41.7629,41.7224,41.7548,30095.0
2017-11-02 14:10:00,51.52,51.52,51.48,51.5,35653.0,41.7629,41.7629,41.7305,41.7467,35653.0
2017-11-02 14:15:00,51.5,51.51,51.48,51.49,15294.0,41.7467,41.7548,41.7305,41.7386,15294.0
2017-11-02 14:20:00,51.49,51.5,51.43,51.49,39600.0,41.7386,41.7467,41.69,41.7386,39600.0
2017-11-02 14:25:00,51.49,51.51,51.45,51.5,23713.0,41.7386,41.7548,41.7062,41.7467,23713.0
2017-11-02 14:30:00,51.5,51.57,51.48,51.49,111244.0,41.7467,41.8035,41.7305,41.7386,111244.0
2017-11-02 14:35:00,51.5,51.55,51.5,51.51,48028.0,41.7467,41.7872,41.7467,41.7548,48028.0
2017-11-02 14:40:00,51.51,51.52,51.41,51.43,41303.0,41.7548,41.7629,41.6738,41.69,41303.0
2017-11-02 14:45:00,51.43,51.44,51.38,51.41,77049.0,41.69,41.6981,41.6494,41.6738,77049.0
2017-11-02 14:50:00,51.41,51.42,51.37,51.37,38099.0,41.6738,41.6819,41.6413,41.6413,38099.0
2017-11-02 14:55:00,51.38,51.4,51.34,51.36,25310.0,41.6494,41.6656,41.617,41.6332,25310.0
2017-11-02 15:00:00,51.36,51.38,51.35,51.37,31216.0,41.6332,41.6494,41.6251,41.6413,31216.0
2017-11-02 15:05:00,51.37,51.38,51.32,51.35,58359.0,41.6413,41.6494,41.6008,41.6251,58359.0
2017-11-02 15:10:00,51.35,51.41,51.34,51.41,53436.0,41.6251,41.6738,41.617,41.6738,53436.0
2017-11-02 15:15:00,51.41,51.42,51.34,51.36,71503.0,41.6738,41.6819,41.617,41.6332,71503.0
2017-11-02 15:20:00,51.36,51.4,51.34,51.35,208822.0,41.6332,41.6656,41.617,41.6251,208822.0
2017-11-02 15:25:00,51.35,51.51,51.35,51.5,65253.0,41.6251,41.7548,41.6251,41.7467,65253.0
2017-11-02 15:30:00,51.5,51.53,51.48,51.51,55249.0,41.7467,41.771,41.7305,41.7548,55249.0
2017-11-02 15:35:00,51.51,51.56,51.47,51.48,102305.0,41.7548,41.7953,41.7224,41.7305,102305.0
2017-11-02 15:40:00,51.48,51.53,51.47,51.48,81411.0,41.7305,41.771,41.7224,41.7305,81411.0
2017-11-02 15:45:00,51.49,51.57,51.47,51.51,177695.0,41.7386,41.8035,41.7224,41.7548,177695.0
2017-11-02 15:50:00,51.51,51.53,51.42,51.43,163569.0,41.7548,41.771,41.6819,41.69,163569.0
2017-11-02 15:55:00,51.43,51.45,51.38,51.4,410469.0,41.69,41.7062,41.6494,41.6656,410469.0
2017-11-03 09:30:00,51.3,51.5,51.27,51.28,88446.0,41.5846,41.7467,41.5603,41.5684,88446.0
2017-11-03 09:35:00,51.27,51.28,51.11,51.21,83109.0,41.5603,41.5684,41.4306,41.5116,83109.0
2017-11-03 09:40:00,51.22,51.27,51.19,51.2,49628.0,41.5197,41.5603,41.4954,41.5035,49628.0
2017-11-03 09:45:00,51.19,51.22,51.11,51.15,79204.0,41.4954,41.5197,41.4306,41.463,79204.0
2017-11-03 09:50:00,51.15,51.22,51.12,51.14,91460.0,41.463,41.5197,41.4387,41.4549,91460.0
2017-11-03 09:55:00,51.14,51.24,51.13,51.23,57871.0,41.4549,41.5359,41.4468,41.5278,57871.0
2017-11-03 10:00:00,51.24,51.3,51.22,51.22,78166.0,41.5359,41.5846,41.5197,41.5197,78166.0
2017-11-03 10:05:00,51.22,51.24,51.15,51.16,37460.0,41.5197,41.5359,41.463,41.4711,37460.0
2017-11-03 10:10:00,51.16,51.22,51.13,51.2,51285.0,41.4711,41.5197,41.4468,41.5035,51285.0
2017-11-03 10:15:00,51.19,51.23,51.17,51.18,52286.0,41.4954,41.5278,41.4792,41.4873,52286.0
2017-11-03 10:20:00,51.19,51.23,51.16,51.19,60184.0,41.4954,41.5278,41.4711,41.4954,60184.0
2017-11-03 10:25:00,51.2,51.21,51.11,51.11,56660.0,41.5035,41.5116,41.4306,41.4306,56660.0
2017-11-03 10:30:00,51.12,51.15,51.09,51.13,66679.0,41.4387,41.463,41.4144,41.4468,66679.0
2017-11-03 10:35:00,51.13,51.22,51.13,51.19,39109.0,41.4468,41.5197,41.4468,41.4954,39109.0
2017-11-03 10:40:00,51.19,51.2,51.15,51.16,41107.0,41.4954,41.5035,41.463,41.4711,41107.0
2017-11-03 10:45:00,51.16,51.19,51.15,51.16,51159.0,41.4711,41.4954,41.463,41.4711,51159.0
2017-11-03 10:50:00,51.16,51.21,51.16,51.19,38163.0,41.4711,41.5116,41.4711,41.4954,38163.0
2017-11-03 10:55:00,51.19,51.22,51.18,51.2,58255.0,41.4954,41.5197,41.4873,41.5035,58255.0
2017-11-03 11:00:00,51.2,51.22,51.16,51.21,59470.0,41.5035,41.5197,41.4711,41.5116,59470.0
2017-11-03 11:05:00,51.22,51.29,51.21,51.26,44845.0,41.5197,41.5765,41.5116,41.5522,44845.0
2017-11-03 11:10:00,51.27,51.28,51.26,51.27,38505.0,41.5603,41.5684,41.5522,41.5603,38505.0
2017-11-03 11:15:00,51.28,51.31,51.28,51.28,43154.0,41.5684,41.5927,41.5684,41.5684,43154.0
2017-11-03 11:20:00,51.28,51.3,51.25,51.25,67213.0,41.5684,41.5846,41.5441,41.5441,67213.0
2017-11-03 11:25:00,51.26,51.28,51.21,51.25,68612.0,41.5522,41.5684,41.5116,41.5441,68612.0
2017-11-03 11:30:00,51.26,51.26,51.21,51.22,35585.0,41.5522,41.5522,41.5116,41.5197,35585.0
2017-11-03 11:35:00,51.22,51.23,51.15,51.16,43382.0,41.5197,41.5278,41.463,41.4711,43382.0
2017-11-03 11:40:00,51.16,51.17,51.13,51.15,30329.0,41.4711,41.4792,41.4468,41.463,30329.0
2017-11-03 11:45:00,51.15,51.18,51.15,51.17,38051.0,41.463,41.4873,41.463,41.4792,38051.0
2017-11-03 11:50:00,51.16,51.18,51.15,51.17,24800.0,41.4711,41.4873,41.463,41.4792,24800.0
2017-11-03 11:55:00,51.17,51.21,51.14,51.14,49342.0,41.4792,41.5116,41.4549,41.4549,49342.0
2017-11-03 12:00:00,51.14,51.17,51.13,51.17,20487.0,41.4549,41.4792,41.4468,41.4792,20487.0
2017-11-03 12:05:00,51.17,51.17,51.13,51.15,25309.0,41.4792,41.4792,41.4468,41.463,25309.0
2017-11-03 12:10:00,51.15,51.17,51.13,51.14,25849.0,41.463,41.4792,41.4468,41.4549,25849.0
2017-11-03 12:15:00,51.14,51.15,51.09,51.12,28909.0,41.4549,41.463,41.4144,41.4387,28909.0
2017-11-03 12:20:00,51.12,51.15,51.12,51.13,23888.0,41.4387,41.463,41.4387,41.4468,23888.0
2017-11-03 12:25:00,51.13,51.17,51.12,51.17,30357.0,41.4468,41.4792,41.4387,41.4792,30357.0
2017-11-03 12:30:00,51.17,51.21,51.16,51.19,33379.0,41.4792,41.5116,41.4711,41.4954,33379.0
2017-11-03 12:35:00,51.2,51.2,51.18,51.19,37690.0,41.5035,41.5035,41.4873,41.4954,37690.0
2017-11-03 12:40:00,51.19,51.26,51.18,51.25,54417.0,41.4954,41.5522,41.4873,41.5441,54417.0
2017-11-03 12:45:00,51.25,51.3,51.24,51.24,50816.0,41.5441,41.5846,41.5359,41.5359,50816.0
2017-11-03 12:50:00,51.24,51.26,51.22,51.22,35753.0,41.5359,41.5522,41.5197,41.5197,35753.0
2017-11-03 12:55:00,51.22,51.25,51.2,51.22,69646.0,41.5197,41.5441,41.5035,41.5197,69646.0
2017-11-03 13:00:00,51.22,51.25,51.21,51.24,75691.0,41.5197,41.5441,41.5116,41.5359,75691.0
2017-11-03 13:05:00,51.23,51.25,51.2,51.22,53108.0,41.5278,41.5441,41.5035,41.5197,53108.0
2017-11-03 13:10:00,51.23,51.25,51.22,51.24,36987.0,41.5278,41.5441,41.5197,41.5359,36987.0
2017-11-03 13:15:00,51.24,51.27,51.24,51.27,64950.0,41.5359,41.5603,41.5359,41.5603,64950.0
2017-11-03 13:20:00,51.27,51.27,51.24,51.24,83912.0,41.5603,41.5603,41.5359,41.5359,83912.0
2017-11-03 13:25:00,51.25,51.26,51.2,51.22,37734.0,41.5441,41.5522,41.5035,41.5197,37734.0
2017-11-03 13:30:00,51.22,51.23,51.2,51.21,42328.0,41.5197,41.5278,41.5035,41.5116,42328.0
2017-11-03 13:35:00,51.21,51.23,51.19,51.21,50766.0,41.5116,41.5278,41.4954,41.5116,50766.0
2017-11-03 13:40:00,51.21,51.22,51.19,51.2,33769.0,41.5116,41.5197,41.4954,41.5035,33769.0
2017-11-03 13:45:00,51.2,51.22,51.19,51.19,19113.0,41.5035,41.5197,41.4954,41.4954,19113.0
2017-11-03 13:50:00,51.19,51.21,51.16,51.17,32625.0,41.4954,41.5116,41.4711,41.4792,32625.0
2017-11-03 13:55:00,51.16,51.19,51.15,51.19,41784.0,41.4711,41.4954,41.463,41.4954,41784.0
2017-11-03 14:00:00,51.19,51.19,51.14,51.15,74514.0,41.4954,41.4954,41.4549,41.463,74514.0
2017-11-03 14:05:00,51.16,51.18,51.13,51.15,43923.0,41.4711,41.4873,41.4468,41.463,43923.0
2017-11-03 14:10:00,51.15,51.16,51.1,51.11,37964.0,41.463,41.4711,41.4225,41.4306,37964.0
2017-11-03 14:15:00,51.1,51.13,51.06,51.13,45226.0,41.4225,41.4468,41.39,41.4468,45226.0
2017-11-03 14:20:00,51.13,51.17,51.12,51.13,53122.0,41.4468,41.4792,41.4387,41.4468,53122.0
2017-11-03 14:25:00,51.13,51.15,51.09,51.1,90607.0,41.4468,41.463,41.4144,41.4225,90607.0
2017-11-03 14:30:00,51.11,51.15,51.09,51.1,78673.0,41.4306,41.463,41.4144,41.4225,78673.0
2017-11-03 14:35:00,51.1,51.11,51.06,51.07,57151.0,41.4225,41.4306,41.39,41.3981,57151.0
2017-11-03 14:40:00,51.08,51.19,51.05,51.19,138747.0,41.4062,41.4954,41.3819,41.4954,138747.0
2017-11-03 14:45:00,51.2,51.26,51.19,51.23,49350.0,41.5035,41.5522,41.4954,41.5278,49350.0
2017-11-03 14:50:00,51.23,51.3,51.2,51.3,52681.0,41.5278,41.5846,41.5035,41.5846,52681.0
2017-11-03 14:55:00,51.3,51.33,51.29,51.32,69285.0,41.5846,41.6089,41.5765,41.6008,69285.0
2017-11-03 15:00:00,51.32,51.36,51.29,51.36,52783.0,41.6008,41.6332,41.5765,41.6332,52783.0
2017-11-03 15:05:00,51.36,51.4,51.35,51.39,50046.0,41.6332,41.6656,41.6251,41.6575,50046.0
2017-11-03 15:10:00,51.38,51.39,51.25,51.27,69584.0,41.6494,41.6575,41.5441,41.5603,69584.0
2017-11-03 15:15:00,51.27,51.27,51.22,51.22,58103.0,41.5603,41.5603,41.5197,41.5197,58103.0
2017-11-03 15:20:00,51.22,51.25,51.21,51.23,63125.0,41.5197,41.5441,41.5116,41.5278,63125.0
2017-11-03 15:25:00,51.22,51.28,51.22,51.25,86996.0,41.5197,41.5684,41.5197,41.5441,86996.0
2017-11-03 15:30:00,51.26,51.28,51.24,51.25,94537.0,41.5522,41.5684,41.5359,41.5441,94537.0
2017-11-03 15:35:00,51.25,51.3,51.24,51.3,119146.0,41.5441,41.5846,41.5359,41.5846,119146.0
2017-11-03 15:40:00,51.29,51.38,51.28,51.37,168673.0,41.5765,41.6494,41.5684,41.6413,168673.0
2017-11-03 15:45:00,51.37,51.41,51.35,51.36,115655.0,41.6413,41.6738,41.6251,41.6332,115655.0
2017-11-03 15:50:00,51.36,51.36,51.26,51.28,184544.0,41.6332,41.6332,41.5522,41.5684,184544.0
2017-11-03 15:55:00,51.28,51.33,51.25,51.33,410460.0,41.5684,41.6089,41.5441,41.6089,410460.0
2017-11-06 09:30:00,51.26,51.39,51.22,51.34,108218.0,41.5522,41.6575,41.5197,41.617,108218.0
2017-11-06 09:35:00,51.34,51.45,51.33,51.4,76306.0,41.617,41.7062,41.6089,41.6656,76306.0
2017-11-06 09:40:00,51.38,51.38,51.22,51.33,69840.0,41.6494,41.6494,41.5197,41.6089,69840.0
2017-11-06 09:45:00,51.34,51.37,51.32,51.32,38443.0,41.617,41.6413,41.6008,41.6008,38443.0
2017-11-06 09:50:00,51.33,51.36,51.28,51.35,37343.0,41.6089,41.6332,41.5684,41.6251,37343.0
2017-11-06 09:55:00,51.34,51.42,51.34,51.39,37795.0,41.617,41.6819,41.617,41.6575,37795.0
2017-11-06 10:00:00,51.4,51.41,51.32,51.33,38848.0,41.6656,41.6738,41.6008,41.6089,38848.0
2017-11-06 10:05:00,51.33,51.38,51.3,51.34,43496.0,41.6089,41.6494,41.5846,41.617,43496.0
2017-11-06 10:10:00,51.33,51.34,51.26,51.3,29794.0,41.6089,41.617,41.5522,41.5846,29794.0
2017-11-06 10:15:00,51.3,51.31,51.25,51.29,37901.0,41.5846,41.5927,41.5441,41.5765,37901.0
2017-11-06 10:20:00,51.3,51.31,51.27,51.28,42668.0,41.5846,41.5927,41.5603,41.5684,42668.0
2017-11-06 10:25:00,51.28,51.34,51.27,51.32,166224.0,41.5684,41.617,41.5603,41.6008,166224.0
2017-11-06 10:30:00,51.31,51.34,51.31,51.32,52333.0,41.5927,41.617,41.5927,41.6008,52333.0
2017-11-06 10:35:00,51.32,51.32,51.24,51.24,93771.0,41.6008,41.6008,41.5359,41.5359,93771.0
2017-11-06 10:40:00,51.24,51.26,51.21,51.23,45390.0,41.5359,41.5522,41.5116,41.5278,45390.0
2017-11-06 10:45:00,51.24,51.28,51.2,51.23,86651.0,41.5359,41.5684,41.5035,41.5278,86651.0
2017-11-06 10:50:00,51.23,51.48,51.2,51.48,240322.0,41.5278,41.7305,41.5035,41.7305,240322.0
2017-11-06 10:55:00,51.48,51.48,51.32,51.32,200566.0,41.7305,41.7305,41.6008,41.6008,200566.0
2017-11-06 11:00:00,51.33,51.36,51.3,51.34,37983.0,41.6089,41.6332,41.5846,41.617,37983.0
2017-11-06 11:05:00,51.34,51.37,51.33,51.37,38427.0,41.617,41.6413,41.6089,41.6413,38427.0
2017-11-06 11:10:00,51.37,51.39,51.34,51.35,43389.0,41.6413,41.6575,41.617,41.6251,43389.0
2017-11-06 11:15:00,51.35,51.4,51.34,51.37,29535.0,41.6251,41.6656,41.617,41.6413,29535.0
2017-11-06 11:20:00,51.38,51.4,51.35,51.35,47068.0,41.6494,41.6656,41.6251,41.6251,47068.0
2017-11-06 11:25:00,51.35,51.35,51.27,51.33,54750.0,41.6251,41.6251,41.5603,41.6089,54750.0
2017-11-06 11:30:00,51.33,51.36,51.33,51.35,17772.0,41.6089,41.6332,41.6089,41.6251,17772.0
2017-11-06 11:35:00,51.35,51.37,51.32,51.33,28094.0,41.6251,41.6413,41.6008,41.6089,28094.0
2017-11-06 11:40:00,51.32,51.34,51.28,51.34,45560.0,41.6008,41.617,41.5684,41.617,45560.0
2017-11-06 11:45:00,51.34,51.36,51.32,51.34,28383.0,41.617,41.6332,41.6008,41.617,28383.0
2017-11-06 11:50:00,51.35,51.37,51.32,51.32,34464.0,41.6251,41.6413,41.6008,41.6008,34464.0
2017-11-06 11:55:00,51.33,51.35,51.32,51.34,21922.0,41.6089,41.6251,41.6008,41.617,21922.0
2017-11-06 12:00:00,51.34,51.35,51.33,51.34,11492.0,41.617,41.6251,41.6089,41.617,11492.0
2017-11-06 12:05:00,51.33,51.34,51.31,51.33,21285.0,41.6089,41.617,41.5927,41.6089,21285.0
2017-11-06 12:10:00,51.32,51.32,51.31,51.32,8935.0,41.6008,41.6008,41.5927,41.6008,8935.0
2017-11-06 12:15:00,51.32,51.34,51.32,51.33,9756.0,41.6008,41.617,41.6008,41.6089,9756.0
2017-11-06 12:20:00,51.34,51.34,51.31,51.33,10505.0,41.617,41.617,41.5927,41.6089,10505.0
2017-11-06 12:25:00,51.33,51.35,51.32,51.35,13224.0,41.6089,41.6251,41.6008,41.6251,13224.0
2017-11-06 12:30:00,51.35,51.35,51.33,51.34,28966.0,41.6251,41.6251,41.6089,41.617,28966.0
2017-11-06 12:35:00,51.35,51.35,51.34,51.34,22325.0,41.6251,41.6251,41.617,41.617,22325.0
2017-11-06 12:40:00,51.35,51.39,51.33,51.39,42535.0,41.6251,41.6575,41.6089,41.6575,42535.0
2017-11-06 12:45:00,51.39,51.41,51.38,51.4,20861.0,41.6575,41.6738,41.6494,41.6656,20861.0
2017-11-06 12:50:00,51.4,51.41,51.38,51.4,14530.0,41.6656,41.6738,41.6494,41.6656,14530.0
2017-11-06 12:55:00,51.41,51.41,51.38,51.39,16121.0,41.6738,41.6738,41.6494,41.6575,16121.0
2017-11-06 13:00:00,51.39,51.4,51.38,51.4,14536.0,41.6575,41.6656,41.6494,41.6656,14536.0
2017-11-06 13:05:00,51.4,51.43,51.36,51.43,45768.0,41.6656,41.69,41.6332,41.69,45768.0
2017-11-06 13:10:00,51.43,51.47,51.41,51.42,15024.0,41.69,41.7224,41.6738,41.6819,15024.0
2017-11-06 13:15:00,51.43,51.44,51.4,51.4,13015.0,41.69,41.6981,41.6656,41.6656,13015.0
2017-11-06 13:20:00,51.41,51.41,51.37,51.39,10660.0,41.6738,41.6738,41.6413,41.6575,10660.0
2017-11-06 13:25:00,51.4,51.42,51.38,51.39,17283.0,41.6656,41.6819,41.6494,41.6575,17283.0
2017-11-06 13:30:00,51.39,51.42,51.39,51.41,18864.0,41.6575,41.6819,41.6575,41.6738,18864.0
2017-11-06 13:35:00,51.42,51.42,51.39,51.4,20570.0,41.6819,41.6819,41.6575,41.6656,20570.0
2017-11-06 13:40:00,51.4,51.41,51.39,51.4,16377.0,41.6656,41.6738,41.6575,41.6656,16377.0
2017-11-06 13:45:00,51.4,51.41,51.39,51.41,13484.0,41.6656,41.6738,41.6575,41.6738,13484.0
2017-11-06 13:50:00,51.41,51.42,51.4,51.41,6771.0,41.6738,41.6819,41.6656,41.6738,6771.0
2017-11-06 13:55:00,51.42,51.42,51.37,51.38,15007.0,41.6819,41.6819,41.6413,41.6494,15007.0
2017-11-06 14:00:00,51.38,51.38,51.33,51.34,12700.0,41.6494,41.6494,41.6089,41.617,12700.0
2017-11-06 14:05:00,51.35,51.37,51.35,51.35,12565.0,41.6251,41.6413,41.6251,41.6251,12565.0
2017-11-06 14:10:00,51.35,51.37,51.35,51.37,8610.0,41.6251,41.6413,41.6251,41.6413,8610.0
2017-11-06 14:15:00,51.36,51.37,51.34,51.37,29295.0,41.6332,41.6413,41.617,41.6413,29295.0
2017-11-06 14:20:00,51.37,51.39,51.34,51.34,18325.0,41.6413,41.6575,41.617,41.617,18325.0
2017-11-06 14:25:00,51.35,51.37,51.33,51.34,15964.0,41.6251,41.6413,41.6089,41.617,15964.0
2017-11-06 14:30:00,51.33,51.36,51.31,51.36,19266.0,41.6089,41.6332,41.5927,41.6332,19266.0
2017-11-06 14:35:00,51.36,51.37,51.34,51.36,12322.0,41.6332,41.6413,41.617,41.6332,12322.0
2017-11-06 14:40:00,51.36,51.38,51.35,51.38,14749.0,41.6332,41.6494,41.6251,41.6494,14749.0
2017-11-06 14:45:00,51.38,51.39,51.36,51.37,19433.0,41.6494,41.6575,41.6332,41.6413,19433.0
2017-11-06 14:50:00,51.37,51.38,51.36,51.37,18042.0,41.6413,41.6494,41.6332,41.6413,18042.0
2017-11-06 14:55:00,51.37,51.38,51.36,51.37,16980.0,41.6413,41.6494,41.6332,41.6413,16980.0
2017-11-06 15:00:00,51.37,51.37,51.34,51.35,26473.0,41.6413,41.6413,41.617,41.6251,26473.0
2017-11-06 15:05:00,51.35,51.38,51.35,51.37,20905.0,41.6251,41.6494,41.6251,41.6413,20905.0
2017-11-06 15:10:00,51.36,51.39,51.35,51.37,31044.0,41.6332,41.6575,41.6251,41.6413,31044.0
2017-11-06 15:15:00,51.36,51.41,51.36,51.4,31791.0,41.6332,41.6738,41.6332,41.6656,31791.0
2017-11-06 15:20:00,51.4,51.41,51.35,51.37,43523.0,41.6656,41.6738,41.6251,41.6413,43523.0
2017-11-06 15:25:00,51.37,51.38,51.36,51.38,21873.0,41.6413,41.6494,41.6332,41.6494,21873.0
2017-11-06 15:30:00,51.37,51.38,51.36,51.37,39388.0,41.6413,41.6494,41.6332,41.6413,39388.0
2017-11-06 15:35:00,51.37,51.39,51.36,51.39,41878.0,41.6413,41.6575,41.6332,41.6575,41878.0
2017-11-06 15:40:00,51.39,51.39,51.35,51.37,70724.0,41.6575,41.6575,41.6251,41.6413,70724.0
2017-11-06 15:45:00,51.37,51.38,51.35,51.36,67864.0,41.6413,41.6494,41.6251,41.6332,67864.0
2017-11-06 15:50:00,51.35,51.36,51.32,51.35,109352.0,41.6251,41.6332,41.6008,41.6251,109352.0
2017-11-06 15:55:00,51.35,51.38,51.32,51.35,262487.0,41.6251,41.6494,41.6008,41.6251,262487.0
2017-11-07 09:30:00,51.5,51.55,51.44,51.52,75042.0,41.7467,41.7872,41.6981,41.7629,75042.0
2017-11-07 09:35:00,51.52,51.58,51.43,51.57,62732.0,41.7629,41.8116,41.69,41.8035,62732.0
2017-11-07 09:40:00,51.57,51.6,51.51,51.53,34404.0,41.8035,41.8278,41.7548,41.771,34404.0
2017-11-07 09:45:00,51.53,51.6,51.48,51.54,45233.0,41.771,41.8278,41.7305,41.7791,45233.0
2017-11-07 09:50:00,51.55,51.55,51.49,51.55,49610.0,41.7872,41.7872,41.7386,41.7872,49610.0
2017-11-07 09:55:00,51.55,51.6,51.52,51.54,65871.0,41.7872,41.8278,41.7629,41.7791,65871.0
2017-11-07 10:00:00,51.55,51.61,51.52,51.56,34621.0,41.7872,41.8359,41.7629,41.7953,34621.0
2017-11-07 10:05:00,51.56,51.59,51.53,51.57,21168.0,41.7953,41.8197,41.771,41.8035,21168.0
2017-11-07 10:10:00,51.58,51.58,51.55,51.58,15214.0,41.8116,41.8116,41.7872,41.8116,15214.0
2017-11-07 10:15:00,51.59,51.69,51.58,51.69,25482.0,41.8197,41.9007,41.8116,41.9007,25482.0
2017-11-07 10:20:00,51.7,51.72,51.66,51.68,28088.0,41.9088,41.925,41.8764,41.8926,28088.0
2017-11-07 10:25:00,51.68,51.68,51.63,51.63,24155.0,41.8926,41.8926,41.8521,41.8521,24155.0
2017-11-07 10:30:00,51.64,51.65,51.6,51.65,77651.0,41.8602,41.8683,41.8278,41.8683,77651.0
2017-11-07 10:35:00,51.64,51.66,51.61,51.65,43927.0,41.8602,41.8764,41.8359,41.8683,43927.0
2017-11-07 10:40:00,51.65,51.69,51.59,51.65,58542.0,41.8683,41.9007,41.8197,41.8683,58542.0
2017-11-07 10:45:00,51.64,51.65,51.59,51.65,48686.0,41.8602,41.8683,41.8197,41.8683,48686.0
2017-11-07 10:50:00,51.65,51.67,51.59,51.63,25749.0,41.8683,41.8845,41.8197,41.8521,25749.0
2017-11-07 10:55:00,51.62,51.64,51.59,51.63,21034.0,41.844,41.8602,41.8197,41.8521,21034.0
2017-11-07 11:00:00,51.64,51.64,51.6,51.63,23738.0,41.8602,41.8602,41.8278,41.8521,23738.0
2017-11-07 11:05:00,51.63,51.7,51.62,51.65,30415.0,41.8521,41.9088,41.844,41.8683,30415.0
2017-11-07 11:10:00,51.65,51.67,51.63,51.66,24830.0,41.8683,41.8845,41.8521,41.8764,24830.0
2017-11-07 11:15:00,51.65,51.67,51.59,51.6,20478.0,41.8683,41.8845,41.8197,41.8278,20478.0
2017-11-07 11:20:00,51.59,51.6,51.56,51.6,26767.0,41.8197,41.8278,41.7953,41.8278,26767.0
2017-11-07 11:25:00,51.6,51.6,51.56,51.59,25277.0,41.8278,41.8278,41.7953,41.8197,25277.0
2017-11-07 11:30:00,51.59,51.6,51.54,51.57,31529.0,41.8197,41.8278,41.7791,41.8035,31529.0
2017-11-07 11:35:00,51.57,51.61,51.55,51.56,35619.0,41.8035,41.8359,41.7872,41.7953,35619.0
2017-11-07 11:40:00,51.56,51.56,51.5,51.5,30446.0,41.7953,41.7953,41.7467,41.7467,30446.0
2017-11-07 11:45:00,51.5,51.51,51.44,51.44,29466.0,41.7467,41.7548,41.6981,41.6981,29466.0
2017-11-07 11:50:00,51.44,51.45,51.35,51.36,42841.0,41.6981,41.7062,41.6251,41.6332,42841.0
2017-11-07 11:55:00,51.37,51.38,51.34,51.35,92680.0,41.6413,41.6494,41.617,41.6251,92680.0
2017-11-07 12:00:00,51.35,51.38,51.33,51.35,70515.0,41.6251,41.6494,41.6089,41.6251,70515.0
2017-11-07 12:05:00,51.35,51.36,51.3,51.32,31989.0,41.6251,41.6332,41.5846,41.6008,31989.0
2017-11-07 12:10:00,51.32,51.32,51.25,51.25,73784.0,41.6008,41.6008,41.5441,41.5441,73784.0
2017-11-07 12:15:00,51.25,51.26,51.14,51.15,29564.0,41.5441,41.5522,41.4549,41.463,29564.0
2017-11-07 12:20:00,51.15,51.19,51.13,51.15,21234.0,41.463,41.4954,41.4468,41.463,21234.0
2017-11-07 12:25:00,51.15,51.24,51.15,51.24,42374.0,41.463,41.5359,41.463,41.5359,42374.0
2017-11-07 12:30:00,51.23,51.26,51.2,51.26,29034.0,41.5278,41.5522,41.5035,41.5522,29034.0
2017-11-07 12:35:00,51.26,51.28,51.24,51.25,38765.0,41.5522,41.5684,41.5359,41.5441,38765.0
2017-11-07 12:40:00,51.25,51.25,51.24,51.25,27589.0,41.5441,41.5441,41.5359,41.5441,27589.0
2017-11-07 12:45:00,51.24,51.26,51.17,51.21,69840.0,41.5359,41.5522,41.4792,41.5116,69840.0
2017-11-07 12:50:00,51.21,51.23,51.19,51.2,14534.0,41.5116,41.5278,41.4954,41.5035,14534.0
2017-11-07 12:55:00,51.21,51.21,51.16,51.17,15359.0,41.5116,41.5116,41.4711,41.4792,15359.0
2017-11-07 13:00:00,51.17,51.26,51.17,51.26,34360.0,41.4792,41.5522,41.4792,41.5522,34360.0
2017-11-07 13:05:00,51.26,51.27,51.23,51.24,12924.0,41.5522,41.5603,41.5278,41.5359,12924.0
2017-11-07 13:10:00,51.24,51.28,51.24,51.28,15237.0,41.5359,41.5684,41.5359,41.5684,15237.0
2017-11-07 13:15:00,51.28,51.3,51.25,51.3,17769.0,41.5684,41.5846,41.5441,41.5846,17769.0
2017-11-07 13:20:00,51.29,51.3,51.26,51.29,18140.0,41.5765,41.5846,41.5522,41.5765,18140.0
2017-11-07 13:25:00,51.29,51.33,51.25,51.33,15515.0,41.5765,41.6089,41.5441,41.6089,15515.0
2017-11-07 13:30:00,51.33,51.41,51.32,51.38,32153.0,41.6089,41.6738,41.6008,41.6494,32153.0
2017-11-07 13:35:00,51.38,51.38,51.32,51.32,10502.0,41.6494,41.6494,41.6008,41.6008,10502.0
2017-11-07 13:40:00,51.32,51.35,51.3,51.35,16621.0,41.6008,41.6251,41.5846,41.6251,16621.0
2017-11-07 13:45:00,51.35,51.35,51.32,51.35,17226.0,41.6251,41.6251,41.6008,41.6251,17226.0
2017-11-07 13:50:00,51.34,51.35,51.3,51.31,18034.0,41.617,41.6251,41.5846,41.5927,18034.0
2017-11-07 13:55:00,51.29,51.3,51.25,51.25,11679.0,41.5765,41.5846,41.5441,41.5441,11679.0
2017-11-07 14:00:00,51.25,51.29,51.24,51.27,29897.0,41.5441,41.5765,41.5359,41.5603,29897.0
2017-11-07 14:05:00,51.27,51.32,51.27,51.32,18534.0,41.5603,41.6008,41.5603,41.6008,18534.0
2017-11-07 14:10:00,51.31,51.32,51.22,51.22,28816.0,41.5927,41.6008,41.5197,41.5197,28816.0
2017-11-07 14:15:00,51.23,51.25,51.19,51.2,29082.0,41.5278,41.5441,41.4954,41.5035,29082.0
2017-11-07 14:20:00,51.19,51.21,51.18,51.2,29409.0,41.4954,41.5116,41.4873,41.5035,29409.0
2017-11-07 14:25:00,51.2,51.22,51.19,51.21,15922.0,41.5035,41.5197,41.4954,41.5116,15922.0
2017-11-07 14:30:00,51.2,51.23,51.18,51.21,34802.0,41.5035,41.5278,41.4873,41.5116,34802.0
2017-11-07 14:35:00,51.22,51.23,51.19,51.21,11533.0,41.5197,41.5278,41.4954,41.5116,11533.0
2017-11-07 14:40:00,51.2,51.22,51.18,51.2,34895.0,41.5035,41.5197,41.4873,41.5035,34895.0
2017-11-07 14:45:00,51.2,51.21,51.17,51.17,36749.0,41.5035,41.5116,41.4792,41.4792,36749.0
2017-11-07 14:50:00,51.18,51.2,51.16,51.18,36556.0,41.4873,41.5035,41.4711,41.4873,36556.0
2017-11-07 14:55:00,51.18,51.18,51.07,51.07,48083.0,41.4873,41.4873,41.3981,41.3981,48083.0
2017-11-07 15:00:00,51.07,51.08,51.03,51.05,23363.0,41.3981,41.4062,41.3657,41.3819,23363.0
2017-11-07 15:05:00,51.05,51.13,51.05,51.1,43653.0,41.3819,41.4468,41.3819,41.4225,43653.0
2017-11-07 15:10:00,51.09,51.11,51.03,51.04,43528.0,41.4144,41.4306,41.3657,41.3738,43528.0
2017-11-07 15:15:00,51.04,51.05,51.02,51.05,35904.0,41.3738,41.3819,41.3576,41.3819,35904.0
2017-11-07 15:20:00,51.05,51.05,51.02,51.05,46979.0,41.3819,41.3819,41.3576,41.3819,46979.0
2017-11-07 15:25:00,51.05,51.05,50.98,51.02,51485.0,41.3819,41.3819,41.3252,41.3576,51485.0
2017-11-07 15:30:00,51.02,51.04,50.99,51.01,58909.0,41.3576,41.3738,41.3333,41.3495,58909.0
2017-11-07 15:35:00,51.01,51.06,51.0,51.04,35224.0,41.3495,41.39,41.3414,41.3738,35224.0
2017-11-07 15:40:00,51.04,51.06,51.01,51.03,67399.0,41.3738,41.39,41.3495,41.3657,67399.0
2017-11-07 15:45:00,51.03,51.04,50.97,51.02,88106.0,41.3657,41.3738,41.3171,41.3576,88106.0
2017-11-07 15:50:00,51.02,51.07,51.01,51.05,92466.0,41.3576,41.3981,41.3495,41.3819,92466.0
2017-11-07 15:55:00,51.06,51.08,51.04,51.06,284463.0,41.39,41.4062,41.3738,41.39,284463.0
2017-11-08 09:30:00,51.07,51.11,50.89,50.94,56651.0,41.3981,41.4306,41.2522,41.2928,56651.0
2017-11-08 09:35:00,50.98,51.13,50.89,50.91,49803.0,41.3252,41.4468,41.2522,41.2684,49803.0
2017-11-08 09:40:00,50.89,51.1,50.89,51.05,31353.0,41.2522,41.4225,41.2522,41.3819,31353.0
2017-11-08 09:45:00,51.04,51.06,50.99,51.0,24578.0,41.3738,41.39,41.3333,41.3414,24578.0
2017-11-08 09:50:00,50.99,51.1,50.94,51.05,37680.0,41.3333,41.4225,41.2928,41.3819,37680.0
2017-11-08 09:55:00,51.05,51.06,50.98,51.04,16579.0,41.3819,41.39,41.3252,41.3738,16579.0
2017-11-08 10:00:00,51.04,51.12,51.04,51.1,55113.0,41.3738,41.4387,41.3738,41.4225,55113.0
2017-11-08 10:05:00,51.1,51.16,51.0,51.06,34418.0,41.4225,41.4711,41.3414,41.39,34418.0
2017-11-08 10:10:00,51.07,51.18,51.06,51.18,16558.0,41.3981,41.4873,41.39,41.4873,16558.0
2017-11-08 10:15:00,51.19,51.2,51.07,51.13,26896.0,41.4954,41.5035,41.3981,41.4468,26896.0
2017-11-08 10:20:00,51.13,51.17,51.09,51.11,62559.0,41.4468,41.4792,41.4144,41.4306,62559.0
2017-11-08 10:25:00,51.11,51.19,51.09,51.19,18677.0,41.4306,41.4954,41.4144,41.4954,18677.0
2017-11-08 10:30:00,51.19,51.29,51.19,51.24,43151.0,41.4954,41.5765,41.4954,41.5359,43151.0
2017-11-08 10:35:00,51.23,51.39,51.23,51.39,72355.0,41.5278,41.6575,41.5278,41.6575,72355.0
2017-11-08 10:40:00,51.39,51.39,51.29,51.3,33595.0,41.6575,41.6575,41.5765,41.5846,33595.0
2017-11-08 10:45:00,51.3,51.33,51.27,51.33,21263.0,41.5846,41.6089,41.5603,41.6089,21263.0
2017-11-08 10:50:00,51.32,51.41,51.3,51.39,31574.0,41.6008,41.6738,41.5846,41.6575,31574.0
2017-11-08 10:55:00,51.39,51.4,51.31,51.31,14495.0,41.6575,41.6656,41.5927,41.5927,14495.0
2017-11-08 11:00:00,51.29,51.36,51.28,51.31,19076.0,41.5765,41.6332,41.5684,41.5927,19076.0
2017-11-08 11:05:00,51.3,51.35,51.29,51.33,16803.0,41.5846,41.6251,41.5765,41.6089,16803.0
2017-11-08 11:10:00,51.33,51.37,51.3,51.3,24051.0,41.6089,41.6413,41.5846,41.5846,24051.0
2017-11-08 11:15:00,51.31,51.32,51.29,51.31,11448.0,41.5927,41.6008,41.5765,41.5927,11448.0
2017-11-08 11:20:00,51.31,51.35,51.3,51.34,16438.0,41.5927,41.6251,41.5846,41.617,16438.0
2017-11-08 11:25:00,51.33,51.33,51.28,51.31,20566.0,41.6089,41.6089,41.5684,41.5927,20566.0
2017-11-08 11:30:00,51.32,51.32,51.26,51.27,21760.0,41.6008,41.6008,41.5522,41.5603,21760.0
2017-11-08 11:35:00,51.26,51.26,51.21,51.21,9954.0,41.5522,41.5522,41.5116,41.5116,9954.0
2017-11-08 11:40:00,51.2,51.28,51.2,51.25,18555.0,41.5035,41.5684,41.5035,41.5441,18555.0
2017-11-08 11:45:00,51.25,51.3,51.24,51.29,10301.0,41.5441,41.5846,41.5359,41.5765,10301.0
2017-11-08 11:50:00,51.3,51.32,51.28,51.31,9772.0,41.5846,41.6008,41.5684,41.5927,9772.0
2017-11-08 11:55:00,51.31,51.35,51.31,51.35,12835.0,41.5927,41.6251,41.5927,41.6251,12835.0
2017-11-08 12:00:00,51.36,51.37,51.3,51.3,17868.0,41.6332,41.6413,41.5846,41.5846,17868.0
2017-11-08 12:05:00,51.3,51.36,51.3,51.36,15297.0,41.5846,41.6332,41.5846,41.6332,15297.0
2017-11-08 12:10:00,51.35,51.4,51.33,51.38,15092.0,41.6251,41.6656,41.6089,41.6494,15092.0
2017-11-08 12:15:00,51.38,51.41,51.34,51.35,10510.0,41.6494,41.6738,41.617,41.6251,10510.0
2017-11-08 12:20:00,51.35,51.4,51.34,51.38,14950.0,41.6251,41.6656,41.617,41.6494,14950.0
2017-11-08 12:25:00,51.38,51.42,51.37,51.4,49993.0,41.6494,41.6819,41.6413,41.6656,49993.0
2017-11-08 12:30:00,51.39,51.41,51.37,51.37,33825.0,41.6575,41.6738,41.6413,41.6413,33825.0
2017-11-08 12:35:00,51.37,51.38,51.31,51.34,15097.0,41.6413,41.6494,41.5927,41.617,15097.0
2017-11-08 12:40:00,51.34,51.39,51.33,51.39,6643.0,41.617,41.6575,41.6089,41.6575,6643.0
2017-11-08 12:45:00,51.39,51.41,51.37,51.39,10289.0,41.6575,41.6738,41.6413,41.6575,10289.0
2017-11-08 12:50:00,51.39,51.4,51.35,51.38,9962.0,41.6575,41.6656,41.6251,41.6494,9962.0
2017-11-08 12:55:00,51.38,51.4,51.37,51.37,5600.0,41.6494,41.6656,41.6413,41.6413,5600.0
2017-11-08 13:00:00,51.37,51.41,51.36,51.4,20314.0,41.6413,41.6738,41.6332,41.6656,20314.0
2017-11-08 13:05:00,51.41,51.42,51.36,51.36,7776.0,41.6738,41.6819,41.6332,41.6332,7776.0
2017-11-08 13:10:00,51.35,51.37,51.33,51.35,14386.0,41.6251,41.6413,41.6089,41.6251,14386.0
2017-11-08 13:15:00,51.34,51.35,51.32,51.32,11021.0,41.617,41.6251,41.6008,41.6008,11021.0
2017-11-08 13:20:00,51.33,51.35,51.32,51.35,8447.0,41.6089,41.6251,41.6008,41.6251,8447.0
2017-11-08 13:25:00,51.35,51.36,51.32,51.35,10380.0,41.6251,41.6332,41.6008,41.6251,10380.0
2017-11-08 13:30:00,51.35,51.37,51.31,51.31,16275.0,41.6251,41.6413,41.5927,41.5927,16275.0
2017-11-08 13:35:00,51.31,51.33,51.3,51.32,5596.0,41.5927,41.6089,41.5846,41.6008,5596.0
2017-11-08 13:40:00,51.31,51.32,51.29,51.32,16521.0,41.5927,41.6008,41.5765,41.6008,16521.0
2017-11-08 13:45:00,51.32,51.35,51.31,51.33,31217.0,41.6008,41.6251,41.5927,41.6089,31217.0
2017-11-08 13:50:00,51.33,51.33,51.29,51.29,5402.0,41.6089,41.6089,41.5765,41.5765,5402.0
2017-11-08 13:55:00,51.29,51.32,51.29,51.31,9518.0,41.5765,41.6008,41.5765,41.5927,9518.0
2017-11-08 14:00:00,51.31,51.32,51.29,51.3,12506.0,41.5927,41.6008,41.5765,41.5846,12506.0
2017-11-08 14:05:00,51.3,51.32,51.26,51.28,20212.0,41.5846,41.6008,41.5522,41.5684,20212.0
2017-11-08 14:10:00,51.27,51.28,51.24,51.27,14593.0,41.5603,41.5684,41.5359,41.5603,14593.0
2017-11-08 14:15:00,51.27,51.27,51.24,51.26,28855.0,41.5603,41.5603,41.5359,41.5522,28855.0
2017-11-08 14:20:00,51.25,51.31,51.25,51.28,21756.0,41.5441,41.5927,41.5441,41.5684,21756.0
2017-11-08 14:25:00,51.28,51.28,51.24,51.26,19990.0,41.5684,41.5684,41.5359,41.5522,19990.0
2017-11-08 14:30:00,51.26,51.26,51.21,51.23,17220.0,41.5522,41.5522,41.5116,41.5278,17220.0
2017-11-08 14:35:00,51.22,51.23,51.19,51.22,26275.0,41.5197,41.5278,41.4954,41.5197,26275.0
2017-11-08 14:40:00,51.22,51.23,51.2,51.21,32065.0,41.5197,41.5278,41.5035,41.5116,32065.0
2017-11-08 14:45:00,51.21,51.26,51.21,51.25,11241.0,41.5116,41.5522,41.5116,41.5441,11241.0
2017-11-08 14:50:00,51.26,51.26,51.19,51.2,44530.0,41.5522,41.5522,41.4954,41.5035,44530.0
2017-11-08 14:55:00,51.2,51.23,51.19,51.19,14192.0,41.5035,41.5278,41.4954,41.4954,14192.0
2017-11-08 15:00:00,51.19,51.23,51.17,51.19,23069.0,41.4954,41.5278,41.4792,41.4954,23069.0
2017-11-08 15:05:00,51.18,51.22,51.17,51.18,45402.0,41.4873,41.5197,41.4792,41.4873,45402.0
2017-11-08 15:10:00,51.18,51.2,51.17,51.19,25297.0,41.4873,41.5035,41.4792,41.4954,25297.0
2017-11-08 15:15:00,51.18,51.2,51.17,51.17,15886.0,41.4873,41.5035,41.4792,41.4792,15886.0
2017-11-08 15:20:00,51.17,51.2,51.16,51.2,30458.0,41.4792,41.5035,41.4711,41.5035,30458.0
2017-11-08 15:25:00,51.19,51.21,51.19,51.2,45407.0,41.4954,41.5116,41.4954,41.5035,45407.0
2017-11-08 15:30:00,51.21,51.26,51.2,51.26,42228.0,41.5116,41.5522,41.5035,41.5522,42228.0
2017-11-08 15:35:00,51.26,51.3,51.23,51.29,31410.0,41.5522,41.5846,41.5278,41.5765,31410.0
2017-11-08 15:40:00,51.29,51.3,51.23,51.25,46067.0,41.5765,41.5846,41.5278,41.5441,46067.0
2017-11-08 15:45:00,51.25,51.25,51.2,51.2,57790.0,41.5441,41.5441,41.5035,41.5035,57790.0
2017-11-08 15:50:00,51.2,51.25,51.19,51.24,61226.0,41.5035,41.5441,41.4954,41.5359,61226.0
2017-11-08 15:55:00,51.24,51.25,51.19,51.23,320748.0,41.5359,41.5441,41.4954,41.5278,320748.0
2017-11-09 09:30:00,50.85,51.08,50.85,51.0,68411.0,41.2198,41.4062,41.2198,41.3414,68411.0
2017-11-09 09:35:00,51.0,51.08,50.98,51.07,36217.0,41.3414,41.4062,41.3252,41.3981,36217.0
2017-11-09 09:40:00,51.07,51.07,50.89,50.91,39870.0,41.3981,41.3981,41.2522,41.2684,39870.0
2017-11-09 09:45:00,50.91,50.91,50.81,50.82,34565.0,41.2684,41.2684,41.1874,41.1955,34565.0
2017-11-09 09:50:00,50.82,50.96,50.81,50.94,87995.0,41.1955,41.309,41.1874,41.2928,87995.0
2017-11-09 09:55:00,50.94,50.94,50.82,50.89,31605.0,41.2928,41.2928,41.1955,41.2522,31605.0
2017-11-09 10:00:00,50.89,50.98,50.89,50.9,47749.0,41.2522,41.3252,41.2522,41.2603,47749.0
2017-11-09 10:05:00,50.91,51.01,50.91,51.01,46395.0,41.2684,41.3495,41.2684,41.3495,46395.0
2017-11-09 10:10:00,51.01,51.05,50.94,50.98,113577.0,41.3495,41.3819,41.2928,41.3252,113577.0
2017-11-09 10:15:00,50.98,51.02,50.92,51.01,41428.0,41.3252,41.3576,41.2766,41.3495,41428.0
2017-11-09 10:20:00,51.0,51.07,50.98,51.06,34847.0,41.3414,41.3981,41.3252,41.39,34847.0
2017-11-09 10:25:00,51.06,51.14,51.04,51.06,41465.0,41.39,41.4549,41.3738,41.39,41465.0
2017-11-09 10:30:00,51.05,51.06,50.96,50.97,81840.0,41.3819,41.39,41.309,41.3171,81840.0
2017-11-09 10:35:00,50.97,50.98,50.92,50.96,41453.0,41.3171,41.3252,41.2766,41.309,41453.0
2017-11-09 10:40:00,50.96,51.02,50.95,50.98,38598.0,41.309,41.3576,41.3009,41.3252,38598.0
2017-11-09 10:45:00,51.0,51.1,50.99,51.1,28252.0,41.3414,41.4225,41.3333,41.4225,28252.0
2017-11-09 10:50:00,51.11,51.15,51.08,51.15,20082.0,41.4306,41.463,41.4062,41.463,20082.0
2017-11-09 10:55:00,51.16,51.24,51.16,51.23,22379.0,41.4711,41.5359,41.4711,41.5278,22379.0
2017-11-09 11:00:00,51.22,51.22,51.16,51.19,11196.0,41.5197,41.5197,41.4711,41.4954,11196.0
2017-11-09 11:05:00,51.19,51.21,51.11,51.13,22767.0,41.4954,41.5116,41.4306,41.4468,22767.0
2017-11-09 11:10:00,51.12,51.12,51.08,51.09,16998.0,41.4387,41.4387,41.4062,41.4144,16998.0
2017-11-09 11:15:00,51.1,51.11,51.05,51.06,26928.0,41.4225,41.4306,41.3819,41.39,26928.0
2017-11-09 11:20:00,51.06,51.06,50.91,50.94,71203.0,41.39,41.39,41.2684,41.2928,71203.0
2017-11-09 11:25:00,50.94,51.04,50.92,50.99,42214.0,41.2928,41.3738,41.2766,41.3333,42214.0
2017-11-09 11:30:00,51.0,51.01,50.98,50.99,18974.0,41.3414,41.3495,41.3252,41.3333,18974.0
2017-11-09 11:35:00,50.99,50.99,50.91,50.94,27400.0,41.3333,41.3333,41.2684,41.2928,27400.0
2017-11-09 11:40:00,50.93,50.96,50.9,50.91,69107.0,41.2847,41.309,41.2603,41.2684,69107.0
2017-11-09 11:45:00,50.91,50.92,50.81,50.84,105039.0,41.2684,41.2766,41.1874,41.2117,105039.0
2017-11-09 11:50:00,50.85,50.86,50.68,50.78,56747.0,41.2198,41.2279,41.082,41.1631,56747.0
2017-11-09 11:55:00,50.79,50.81,50.69,50.79,32678.0,41.1712,41.1874,41.0901,41.1712,32678.0
2017-11-09 12:00:00,50.79,50.81,50.73,50.76,18604.0,41.1712,41.1874,41.1225,41.1469,18604.0
2017-11-09 12:05:00,50.75,50.86,50.75,50.81,15227.0,41.1387,41.2279,41.1387,41.1874,15227.0
2017-11-09 12:10:00,50.81,50.81,50.67,50.67,44375.0,41.1874,41.1874,41.0739,41.0739,44375.0
2017-11-09 12:15:00,50.66,50.77,50.65,50.76,37945.0,41.0658,41.155,41.0577,41.1469,37945.0
2017-11-09 12:20:00,50.76,50.77,50.67,50.68,31965.0,41.1469,41.155,41.0739,41.082,31965.0
2017-11-09 12:25:00,50.67,50.7,50.6,50.66,52139.0,41.0739,41.0982,41.0172,41.0658,52139.0
2017-11-09 12:30:00,50.66,50.66,50.59,50.62,55760.0,41.0658,41.0658,41.009,41.0334,55760.0
2017-11-09 12:35:00,50.61,50.71,50.59,50.71,61479.0,41.0253,41.1063,41.009,41.1063,61479.0
2017-11-09 12:40:00,50.7,50.7,50.59,50.66,48659.0,41.0982,41.0982,41.009,41.0658,48659.0
2017-11-09 12:45:00,50.64,50.67,50.63,50.66,42336.0,41.0496,41.0739,41.0415,41.0658,42336.0
2017-11-09 12:50:00,50.65,50.75,50.63,50.73,28308.0,41.0577,41.1387,41.0415,41.1225,28308.0
2017-11-09 12:55:00,50.73,50.75,50.69,50.72,18289.0,41.1225,41.1387,41.0901,41.1144,18289.0
2017-11-09 13:00:00,50.73,50.73,50.65,50.66,17448.0,41.1225,41.1225,41.0577,41.0658,17448.0
2017-11-09 13:05:00,50.65,50.67,50.62,50.66,12668.0,41.0577,41.0739,41.0334,41.0658,12668.0
2017-11-09 13:10:00,50.66,50.73,50.66,50.7,48759.0,41.0658,41.1225,41.0658,41.0982,48759.0
2017-11-09 13:15:00,50.71,50.74,50.69,50.73,29599.0,41.1063,41.1306,41.0901,41.1225,29599.0
2017-11-09 13:20:00,50.73,50.8,50.72,50.77,45923.0,41.1225,41.1793,41.1144,41.155,45923.0
2017-11-09 13:25:00,50.78,50.78,50.7,50.75,79852.0,41.1631,41.1631,41.0982,41.1387,79852.0
2017-11-09 13:30:00,50.75,50.83,50.72,50.78,54431.0,41.1387,41.2036,41.1144,41.1631,54431.0
2017-11-09 13:35:00,50.79,50.82,50.72,50.75,29058.0,41.1712,41.1955,41.1144,41.1387,29058.0
2017-11-09 13:40:00,50.75,50.76,50.73,50.75,27541.0,41.1387,41.1469,41.1225,41.1387,27541.0
2017-11-09 13:45:00,50.76,50.78,50.75,50.75,27220.0,41.1469,41.1631,41.1387,41.1387,27220.0
2017-11-09 13:50:00,50.76,50.79,50.73,50.78,30796.0,41.1469,41.1712,41.1225,41.1631,30796.0
2017-11-09 13:55:00,50.79,50.8,50.74,50.79,226852.0,41.1712,41.1793,41.1306,41.1712,226852.0
2017-11-09 14:00:00,50.79,50.84,50.75,50.77,72684.0,41.1712,41.2117,41.1387,41.155,72684.0
2017-11-09 14:05:00,50.78,50.88,50.77,50.87,30964.0,41.1631,41.2441,41.155,41.236,30964.0
2017-11-09 14:10:00,50.87,50.87,50.81,50.83,27966.0,41.236,41.236,41.1874,41.2036,27966.0
2017-11-09 14:15:00,50.83,50.85,50.81,50.84,28996.0,41.2036,41.2198,41.1874,41.2117,28996.0
2017-11-09 14:20:00,50.83,50.85,50.79,50.8,20200.0,41.2036,41.2198,41.1712,41.1793,20200.0
2017-11-09 14:25:00,50.8,50.8,50.76,50.77,15276.0,41.1793,41.1793,41.1469,41.155,15276.0
2017-11-09 14:30:00,50.78,50.82,50.77,50.77,30775.0,41.1631,41.1955,41.155,41.155,30775.0
2017-11-09 14:35:00,50.77,50.77,50.71,50.74,36448.0,41.155,41.155,41.1063,41.1306,36448.0
2017-11-09 14:40:00,50.75,50.76,50.72,50.75,20290.0,41.1387,41.1469,41.1144,41.1387,20290.0
2017-11-09 14:45:00,50.75,50.75,50.7,50.74,24126.0,41.1387,41.1387,41.0982,41.1306,24126.0
2017-11-09 14:50:00,50.74,50.76,50.72,50.75,17564.0,41.1306,41.1469,41.1144,41.1387,17564.0
2017-11-09 14:55:00,50.74,50.75,50.65,50.67,103577.0,41.1306,41.1387,41.0577,41.0739,103577.0
2017-11-09 15:00:00,50.67,50.71,50.66,50.68,51459.0,41.0739,41.1063,41.0658,41.082,51459.0
2017-11-09 15:05:00,50.67,50.78,50.66,50.78,75266.0,41.0739,41.1631,41.0658,41.1631,75266.0
2017-11-09 15:10:00,50.77,50.78,50.71,50.75,35329.0,41.155,41.1631,41.1063,41.1387,35329.0
2017-11-09 15:15:00,50.75,50.76,50.72,50.73,46447.0,41.1387,41.1469,41.1144,41.1225,46447.0
2017-11-09 15:20:00,50.73,50.76,50.72,50.75,40705.0,41.1225,41.1469,41.1144,41.1387,40705.0
2017-11-09 15:25:00,50.75,50.75,50.72,50.74,35975.0,41.1387,41.1387,41.1144,41.1306,35975.0
2017-11-09 15:30:00,50.75,50.77,50.74,50.76,105387.0,41.1387,41.155,41.1306,41.1469,105387.0
2017-11-09 15:35:00,50.75,50.79,50.75,50.78,69942.0,41.1387,41.1712,41.1387,41.1631,69942.0
2017-11-09 15:40:00,50.79,50.83,50.77,50.78,94702.0,41.1712,41.2036,41.155,41.1631,94702.0
2017-11-09 15:45:00,50.79,50.79,50.77,50.77,50019.0,41.1712,41.1712,41.155,41.155,50019.0
2017-11-09 15:50:00,50.78,50.83,50.77,50.8,162394.0,41.1631,41.2036,41.155,41.1793,162394.0
2017-11-09 15:55:00,50.8,50.84,50.79,50.81,242191.0,41.1793,41.2117,41.1712,41.1874,242191.0
2017-11-10 09:30:00,50.89,51.01,50.83,50.88,47731.0,41.2522,41.3495,41.2036,41.2441,47731.0
2017-11-10 09:35:00,50.86,50.93,50.78,50.93,32854.0,41.2279,41.2847,41.1631,41.2847,32854.0
2017-11-10 09:40:00,50.92,50.96,50.87,50.93,35766.0,41.2766,41.309,41.236,41.2847,35766.0
2017-11-10 09:45:00,50.93,50.94,50.85,50.85,15716.0,41.2847,41.2928,41.2198,41.2198,15716.0
2017-11-10 09:50:00,50.85,50.85,50.74,50.82,33204.0,41.2198,41.2198,41.1306,41.1955,33204.0
2017-11-10 09:55:00,50.83,50.86,50.77,50.79,23875.0,41.2036,41.2279,41.155,41.1712,23875.0
2017-11-10 10:00:00,50.78,50.78,50.53,50.6,106265.0,41.1631,41.1631,40.9604,41.0172,106265.0
2017-11-10 10:05:00,50.62,50.65,50.57,50.57,50082.0,41.0334,41.0577,40.9928,40.9928,50082.0
2017-11-10 10:10:00,50.57,50.66,50.56,50.6,39965.0,40.9928,41.0658,40.9847,41.0172,39965.0
2017-11-10 10:15:00,50.6,50.75,50.58,50.71,53314.0,41.0172,41.1387,41.0009,41.1063,53314.0
2017-11-10 10:20:00,50.72,50.75,50.67,50.71,44795.0,41.1144,41.1387,41.0739,41.1063,44795.0
2017-11-10 10:25:00,50.71,50.74,50.68,50.73,30723.0,41.1063,41.1306,41.082,41.1225,30723.0
2017-11-10 10:30:00,50.73,50.75,50.61,50.64,61229.0,41.1225,41.1387,41.0253,41.0496,61229.0
2017-11-10 10:35:00,50.65,50.68,50.64,50.66,26318.0,41.0577,41.082,41.0496,41.0658,26318.0
2017-11-10 10:40:00,50.68,50.7,50.63,50.65,41219.0,41.082,41.0982,41.0415,41.0577,41219.0
2017-11-10 10:45:00,50.65,50.71,50.65,50.66,30258.0,41.0577,41.1063,41.0577,41.0658,30258.0
2017-11-10 10:50:00,50.67,50.72,50.64,50.71,47883.0,41.0739,41.1144,41.0496,41.1063,47883.0
2017-11-10 10:55:00,50.71,50.75,50.69,50.75,19284.0,41.1063,41.1387,41.0901,41.1387,19284.0
2017-11-10 11:00:00,50.75,50.8,50.74,50.75,47098.0,41.1387,41.1793,41.1306,41.1387,47098.0
2017-11-10 11:05:00,50.76,50.8,50.75,50.77,23630.0,41.1469,41.1793,41.1387,41.155,23630.0
2017-11-10 11:10:00,50.76,50.83,50.75,50.83,40508.0,41.1469,41.2036,41.1387,41.2036,40508.0
2017-11-10 11:15:00,50.83,50.88,50.82,50.85,57055.0,41.2036,41.2441,41.1955,41.2198,57055.0
2017-11-10 11:20:00,50.85,50.93,50.83,50.92,83804.0,41.2198,41.2847,41.2036,41.2766,83804.0
2017-11-10 11:25:00,50.92,50.93,50.83,50.88,51845.0,41.2766,41.2847,41.2036,41.2441,51845.0
2017-11-10 11:30:00,50.88,50.94,50.88,50.92,148933.0,41.2441,41.2928,41.2441,41.2766,148933.0
2017-11-10 11:35:00,50.92,50.96,50.84,50.86,34656.0,41.2766,41.309,41.2117,41.2279,34656.0
2017-11-10 11:40:00,50.86,50.91,50.84,50.91,25976.0,41.2279,41.2684,41.2117,41.2684,25976.0
2017-11-10 11:45:00,50.92,50.92,50.89,50.9,12601.0,41.2766,41.2766,41.2522,41.2603,12601.0
2017-11-10 11:50:00,50.89,50.9,50.85,50.89,40261.0,41.2522,41.2603,41.2198,41.2522,40261.0
2017-11-10 11:55:00,50.9,50.94,50.87,50.91,26169.0,41.2603,41.2928,41.236,41.2684,26169.0
2017-11-10 12:00:00,50.92,50.93,50.87,50.88,10387.0,41.2766,41.2847,41.236,41.2441,10387.0
2017-11-10 12:05:00,50.88,50.9,50.86,50.9,19650.0,41.2441,41.2603,41.2279,41.2603,19650.0
2017-11-10 12:10:00,50.9,50.91,50.88,50.89,14376.0,41.2603,41.2684,41.2441,41.2522,14376.0
2017-11-10 12:15:00,50.89,50.89,50.84,50.85,9488.0,41.2522,41.2522,41.2117,41.2198,9488.0
2017-11-10 12:20:00,50.85,50.86,50.84,50.85,11241.0,41.2198,41.2279,41.2117,41.2198,11241.0
2017-11-10 12:25:00,50.85,50.85,50.77,50.78,19755.0,41.2198,41.2198,41.155,41.1631,19755.0
2017-11-10 12:30:00,50.78,50.8,50.77,50.77,11970.0,41.1631,41.1793,41.155,41.155,11970.0
2017-11-10 12:35:00,50.78,50.83,50.77,50.83,24182.0,41.1631,41.2036,41.155,41.2036,24182.0
2017-11-10 12:40:00,50.82,50.84,50.8,50.83,22000.0,41.1955,41.2117,41.1793,41.2036,22000.0
2017-11-10 12:45:00,50.83,50.85,50.82,50.85,34078.0,41.2036,41.2198,41.1955,41.2198,34078.0
2017-11-10 12:50:00,50.84,50.88,50.83,50.85,41014.0,41.2117,41.2441,41.2036,41.2198,41014.0
2017-11-10 12:55:00,50.85,50.86,50.83,50.86,31718.0,41.2198,41.2279,41.2036,41.2279,31718.0
2017-11-10 13:00:00,50.86,50.88,50.85,50.87,13519.0,41.2279,41.2441,41.2198,41.236,13519.0
2017-11-10 13:05:00,50.86,50.86,50.83,50.86,18666.0,41.2279,41.2279,41.2036,41.2279,18666.0
2017-11-10 13:10:00,50.85,50.86,50.83,50.86,12786.0,41.2198,41.2279,41.2036,41.2279,12786.0
2017-11-10 13:15:00,50.86,50.86,50.83,50.84,13948.0,41.2279,41.2279,41.2036,41.2117,13948.0
2017-11-10 13:20:00,50.84,50.87,50.82,50.86,28945.0,41.2117,41.236,41.1955,41.2279,28945.0
2017-11-10 13:25:00,50.85,50.9,50.85,50.85,16290.0,41.2198,41.2603,41.2198,41.2198,16290.0
2017-11-10 13:30:00,50.85,50.86,50.81,50.82,25507.0,41.2198,41.2279,41.1874,41.1955,25507.0
2017-11-10 13:35:00,50.81,50.82,50.8,50.82,38048.0,41.1874,41.1955,41.1793,41.1955,38048.0
2017-11-10 13:40:00,50.82,50.85,50.8,50.85,103251.0,41.1955,41.2198,41.1793,41.2198,103251.0
2017-11-10 13:45:00,50.85,50.85,50.8,50.82,35891.0,41.2198,41.2198,41.1793,41.1955,35891.0
2017-11-10 13:50:00,50.81,50.84,50.8,50.84,30499.0,41.1874,41.2117,41.1793,41.2117,30499.0
2017-11-10 13:55:00,50.83,50.89,50.83,50.89,22574.0,41.2036,41.2522,41.2036,41.2522,22574.0
2017-11-10 14:00:00,50.89,50.92,50.88,50.91,36740.0,41.2522,41.2766,41.2441,41.2684,36740.0
2017-11-10 14:05:00,50.91,50.91,50.89,50.91,12623.0,41.2684,41.2684,41.2522,41.2684,12623.0
2017-11-10 14:10:00,50.9,50.97,50.9,50.97,42741.0,41.2603,41.3171,41.2603,41.3171,42741.0
2017-11-10 14:15:00,50.96,50.96,50.91,50.95,30041.0,41.309,41.309,41.2684,41.3009,30041.0
2017-11-10 14:20:00,50.95,50.96,50.93,50.93,18245.0,41.3009,41.309,41.2847,41.2847,18245.0
2017-11-10 14:25:00,50.93,50.93,50.89,50.9,19726.0,41.2847,41.2847,41.2522,41.2603,19726.0
2017-11-10 14:30:00,50.9,50.92,50.86,50.92,25869.0,41.2603,41.2766,41.2279,41.2766,25869.0
2017-11-10 14:35:00,50.91,50.93,50.91,50.92,17524.0,41.2684,41.2847,41.2684,41.2766,17524.0
2017-11-10 14:40:00,50.93,50.94,50.91,50.91,21272.0,41.2847,41.2928,41.2684,41.2684,21272.0
2017-11-10 14:45:00,50.91,50.92,50.89,50.91,12991.0,41.2684,41.2766,41.2522,41.2684,12991.0
2017-11-10 14:50:00,50.91,50.91,50.87,50.89,13255.0,41.2684,41.2684,41.236,41.2522,13255.0
2017-11-10 14:55:00,50.89,50.94,50.88,50.91,25454.0,41.2522,41.2928,41.2441,41.2684,25454.0
2017-11-10 15:00:00,50.9,50.92,50.89,50.89,18716.0,41.2603,41.2766,41.2522,41.2522,18716.0
2017-11-10 15:05:00,50.89,50.91,50.87,50.88,30260.0,41.2522,41.2684,41.236,41.2441,30260.0
2017-11-10 15:10:00,50.88,50.89,50.87,50.89,29770.0,41.2441,41.2522,41.236,41.2522,29770.0
2017-11-10 15:15:00,50.89,50.89,50.86,50.87,22205.0,41.2522,41.2522,41.2279,41.236,22205.0
2017-11-10 15:20:00,50.86,50.89,50.85,50.89,30832.0,41.2279,41.2522,41.2198,41.2522,30832.0
2017-11-10 15:25:00,50.89,50.9,50.87,50.89,14442.0,41.2522,41.2603,41.236,41.2522,14442.0
2017-11-10 15:30:00,50.88,50.93,50.88,50.93,23643.0,41.2441,41.2847,41.2441,41.2847,23643.0
2017-11-10 15:35:00,50.93,50.95,50.89,50.91,33002.0,41.2847,41.3009,41.2522,41.2684,33002.0
2017-11-10 15:40:00,50.9,50.94,50.9,50.91,28517.0,41.2603,41.2928,41.2603,41.2684,28517.0
2017-11-10 15:45:00,50.9,50.95,50.9,50.94,47760.0,41.2603,41.3009,41.2603,41.2928,47760.0
2017-11-10 15:50:00,50.94,50.97,50.94,50.97,76755.0,41.2928,41.3171,41.2928,41.3171,76755.0
2017-11-10 15:55:00,50.97,50.97,50.92,50.93,374059.0,41.3171,41.3171,41.2766,41.2847,374059.0
2017-11-13 09:30:00,50.6,50.69,50.57,50.61,63829.0,41.0172,41.0901,40.9928,41.0253,63829.0
2017-11-13 09:35:00,50.6,50.72,50.57,50.69,42774.0,41.0172,41.1144,40.9928,41.0901,42774.0
2017-11-13 09:40:00,50.69,50.74,50.68,50.7,20888.0,41.0901,41.1306,41.082,41.0982,20888.0
2017-11-13 09:45:00,50.7,50.77,50.67,50.73,23461.0,41.0982,41.155,41.0739,41.1225,23461.0
2017-11-13 09:50:00,50.73,50.76,50.7,50.72,17320.0,41.1225,41.1469,41.0982,41.1144,17320.0
2017-11-13 09:55:00,50.73,50.77,50.69,50.72,21702.0,41.1225,41.155,41.0901,41.1144,21702.0
2017-11-13 10:00:00,50.73,50.79,50.72,50.74,49692.0,41.1225,41.1712,41.1144,41.1306,49692.0
2017-11-13 10:05:00,50.75,50.9,50.74,50.89,46092.0,41.1387,41.2603,41.1306,41.2522,46092.0
2017-11-13 10:10:00,50.89,50.95,50.84,50.85,16556.0,41.2522,41.3009,41.2117,41.2198,16556.0
2017-11-13 10:15:00,50.85,50.85,50.78,50.84,17594.0,41.2198,41.2198,41.1631,41.2117,17594.0
2017-11-13 10:20:00,50.83,50.85,50.79,50.83,31345.0,41.2036,41.2198,41.1712,41.2036,31345.0
2017-11-13 10:25:00,50.84,50.85,50.79,50.81,32504.0,41.2117,41.2198,41.1712,41.1874,32504.0
2017-11-13 10:30:00,50.82,50.83,50.78,50.82,39321.0,41.1955,41.2036,41.1631,41.1955,39321.0
2017-11-13 10:35:00,50.82,50.83,50.8,50.8,29774.0,41.1955,41.2036,41.1793,41.1793,29774.0
2017-11-13 10:40:00,50.8,50.82,50.78,50.8,37346.0,41.1793,41.1955,41.1631,41.1793,37346.0
2017-11-13 10:45:00,50.8,50.85,50.79,50.82,24111.0,41.1793,41.2198,41.1712,41.1955,24111.0
2017-11-13 10:50:00,50.82,50.85,50.81,50.84,18492.0,41.1955,41.2198,41.1874,41.2117,18492.0
2017-11-13 10:55:00,50.84,50.84,50.8,50.82,37046.0,41.2117,41.2117,41.1793,41.1955,37046.0
2017-11-13 11:00:00,50.81,50.82,50.79,50.8,19446.0,41.1874,41.1955,41.1712,41.1793,19446.0
2017-11-13 11:05:00,50.8,50.82,50.79,50.82,22157.0,41.1793,41.1955,41.1712,41.1955,22157.0
2017-11-13 11:10:00,50.82,50.83,50.79,50.83,40890.0,41.1955,41.2036,41.1712,41.2036,40890.0
2017-11-13 11:15:00,50.83,50.89,50.82,50.89,49697.0,41.2036,41.2522,41.1955,41.2522,49697.0
2017-11-13 11:20:00,50.89,50.9,50.84,50.89,75911.0,41.2522,41.2603,41.2117,41.2522,75911.0
2017-11-13 11:25:00,50.89,50.91,50.82,50.83,33303.0,41.2522,41.2684,41.1955,41.2036,33303.0
2017-11-13 11:30:00,50.82,50.85,50.8,50.83,19990.0,41.1955,41.2198,41.1793,41.2036,19990.0
2017-11-13 11:35:00,50.83,50.84,50.78,50.81,22238.0,41.2036,41.2117,41.1631,41.1874,22238.0
2017-11-13 11:40:00,50.81,50.81,50.78,50.8,12212.0,41.1874,41.1874,41.1631,41.1793,12212.0
2017-11-13 11:45:00,50.8,50.81,50.77,50.8,10475.0,41.1793,41.1874,41.155,41.1793,10475.0
2017-11-13 11:50:00,50.8,50.83,50.78,50.8,14001.0,41.1793,41.2036,41.1631,41.1793,14001.0
2017-11-13 11:55:00,50.8,50.83,50.8,50.81,9675.0,41.1793,41.2036,41.1793,41.1874,9675.0
2017-11-13 12:00:00,50.82,50.85,50.81,50.84,42089.0,41.1955,41.2198,41.1874,41.2117,42089.0
2017-11-13 12:05:00,50.84,50.91,50.84,50.88,45808.0,41.2117,41.2684,41.2117,41.2441,45808.0
2017-11-13 12:10:00,50.89,50.9,50.85,50.85,15015.0,41.2522,41.2603,41.2198,41.2198,15015.0
2017-11-13 12:15:00,50.85,50.85,50.82,50.83,13189.0,41.2198,41.2198,41.1955,41.2036,13189.0
2017-11-13 12:20:00,50.84,50.87,50.83,50.83,16841.0,41.2117,41.236,41.2036,41.2036,16841.0
2017-11-13 12:25:00,50.84,50.85,50.81,50.82,105314.0,41.2117,41.2198,41.1874,41.1955,105314.0
2017-11-13 12:30:00,50.82,50.82,50.8,50.82,22749.0,41.1955,41.1955,41.1793,41.1955,22749.0
2017-11-13 12:35:00,50.82,50.83,50.81,50.82,12101.0,41.1955,41.2036,41.1874,41.1955,12101.0
2017-11-13 12:40:00,50.82,50.83,50.81,50.83,22183.0,41.1955,41.2036,41.1874,41.2036,22183.0
2017-11-13 12:45:00,50.82,50.88,50.82,50.86,11077.0,41.1955,41.2441,41.1955,41.2279,11077.0
2017-11-13 12:50:00,50.85,50.86,50.84,50.85,9785.0,41.2198,41.2279,41.2117,41.2198,9785.0
2017-11-13 12:55:00,50.85,50.86,50.84,50.85,6410.0,41.2198,41.2279,41.2117,41.2198,6410.0
2017-11-13 13:00:00,50.86,50.87,50.83,50.83,7528.0,41.2279,41.236,41.2036,41.2036,7528.0
2017-11-13 13:05:00,50.83,50.87,50.83,50.84,35822.0,41.2036,41.236,41.2036,41.2117,35822.0
2017-11-13 13:10:00,50.84,50.85,50.82,50.84,31356.0,41.2117,41.2198,41.1955,41.2117,31356.0
2017-11-13 13:15:00,50.84,50.87,50.83,50.84,11620.0,41.2117,41.236,41.2036,41.2117,11620.0
2017-11-13 13:20:00,50.85,50.87,50.83,50.85,10770.0,41.2198,41.236,41.2036,41.2198,10770.0
2017-11-13 13:25:00,50.86,50.86,50.82,50.83,12710.0,41.2279,41.2279,41.1955,41.2036,12710.0
2017-11-13 13:30:00,50.83,50.86,50.82,50.85,8898.0,41.2036,41.2279,41.1955,41.2198,8898.0
2017-11-13 13:35:00,50.85,50.87,50.84,50.86,9620.0,41.2198,41.236,41.2117,41.2279,9620.0
2017-11-13 13:40:00,50.85,50.86,50.81,50.82,24780.0,41.2198,41.2279,41.1874,41.1955,24780.0
2017-11-13 13:45:00,50.83,50.83,50.81,50.82,13753.0,41.2036,41.2036,41.1874,41.1955,13753.0
2017-11-13 13:50:00,50.82,50.82,50.8,50.82,15601.0,41.1955,41.1955,41.1793,41.1955,15601.0
2017-11-13 13:55:00,50.81,50.86,50.81,50.85,13793.0,41.1874,41.2279,41.1874,41.2198,13793.0
2017-11-13 14:00:00,50.84,50.85,50.81,50.83,26284.0,41.2117,41.2198,41.1874,41.2036,26284.0
2017-11-13 14:05:00,50.84,50.86,50.82,50.84,20765.0,41.2117,41.2279,41.1955,41.2117,20765.0
2017-11-13 14:10:00,50.84,50.87,50.83,50.86,16356.0,41.2117,41.236,41.2036,41.2279,16356.0
2017-11-13 14:15:00,50.86,50.86,50.84,50.85,7058.0,41.2279,41.2279,41.2117,41.2198,7058.0
2017-11-13 14:20:00,50.84,50.86,50.83,50.85,22931.0,41.2117,41.2279,41.2036,41.2198,22931.0
2017-11-13 14:25:00,50.85,50.89,50.84,50.86,42037.0,41.2198,41.2522,41.2117,41.2279,42037.0
2017-11-13 14:30:00,50.86,50.89,50.86,50.89,18791.0,41.2279,41.2522,41.2279,41.2522,18791.0
2017-11-13 14:35:00,50.88,50.89,50.87,50.89,7100.0,41.2441,41.2522,41.236,41.2522,7100.0
2017-11-13 14:40:00,50.89,50.92,50.88,50.91,38061.0,41.2522,41.2766,41.2441,41.2684,38061.0
2017-11-13 14:45:00,50.91,50.95,50.91,50.95,19618.0,41.2684,41.3009,41.2684,41.3009,19618.0
2017-11-13 14:50:00,50.95,50.97,50.93,50.93,26443.0,41.3009,41.3171,41.2847,41.2847,26443.0
2017-11-13 14:55:00,50.93,50.98,50.93,50.98,16064.0,41.2847,41.3252,41.2847,41.3252,16064.0
2017-11-13 15:00:00,50.98,51.01,50.96,51.01,34089.0,41.3252,41.3495,41.309,41.3495,34089.0
2017-11-13 15:05:00,51.01,51.04,51.0,51.03,25563.0,41.3495,41.3738,41.3414,41.3657,25563.0
2017-11-13 15:10:00,51.03,51.04,51.0,51.0,33960.0,41.3657,41.3738,41.3414,41.3414,33960.0
2017-11-13 15:15:00,51.01,51.01,50.99,51.01,91596.0,41.3495,41.3495,41.3333,41.3495,91596.0
2017-11-13 15:20:00,51.01,51.01,50.99,51.01,31802.0,41.3495,41.3495,41.3333,41.3495,31802.0
2017-11-13 15:25:00,51.01,51.02,51.0,51.01,35510.0,41.3495,41.3576,41.3414,41.3495,35510.0
2017-11-13 15:30:00,51.0,51.01,50.98,51.01,37930.0,41.3414,41.3495,41.3252,41.3495,37930.0
2017-11-13 15:35:00,51.01,51.01,50.96,50.97,35732.0,41.3495,41.3495,41.309,41.3171,35732.0
2017-11-13 15:40:00,50.97,50.98,50.93,50.95,36746.0,41.3171,41.3252,41.2847,41.3009,36746.0
2017-11-13 15:45:00,50.95,51.01,50.93,51.0,61740.0,41.3009,41.3495,41.2847,41.3414,61740.0
2017-11-13 15:50:00,51.01,51.07,50.99,51.02,94689.0,41.3495,41.3981,41.3333,41.3576,94689.0
2017-11-13 15:55:00,51.02,51.04,51.01,51.02,250536.0,41.3576,41.3738,41.3495,41.3576,250536.0
2017-11-14 09:30:00,50.67,51.0,50.64,50.98,79596.0,41.0739,41.3414,41.0496,41.3252,79596.0
2017-11-14 09:35:00,51.0,51.34,50.94,51.34,93106.0,41.3414,41.617,41.2928,41.617,93106.0
2017-11-14 09:40:00,51.35,51.54,51.32,51.47,194138.0,41.6251,41.7791,41.6008,41.7224,194138.0
2017-11-14 09:45:00,51.47,51.52,51.39,51.45,63595.0,41.7224,41.7629,41.6575,41.7062,63595.0
2017-11-14 09:50:00,51.46,51.62,51.41,51.54,208618.0,41.7143,41.844,41.6738,41.7791,208618.0
2017-11-14 09:55:00,51.55,51.64,51.54,51.57,59498.0,41.7872,41.8602,41.7791,41.8035,59498.0
2017-11-14 10:00:00,51.57,51.6,51.39,51.39,150392.0,41.8035,41.8278,41.6575,41.6575,150392.0
2017-11-14 10:05:00,51.4,51.56,51.38,51.47,162414.0,41.6656,41.7953,41.6494,41.7224,162414.0
2017-11-14 10:10:00,51.47,51.57,51.46,51.5,73340.0,41.7224,41.8035,41.7143,41.7467,73340.0
2017-11-14 10:15:00,51.49,51.59,51.47,51.58,60999.0,41.7386,41.8197,41.7224,41.8116,60999.0
2017-11-14 10:20:00,51.58,51.64,51.55,51.59,104690.0,41.8116,41.8602,41.7872,41.8197,104690.0
2017-11-14 10:25:00,51.59,51.7,51.58,51.7,97153.0,41.8197,41.9088,41.8116,41.9088,97153.0
2017-11-14 10:30:00,51.69,51.7,51.59,51.63,246013.0,41.9007,41.9088,41.8197,41.8521,246013.0
2017-11-14 10:35:00,51.63,51.74,51.61,51.73,62826.0,41.8521,41.9413,41.8359,41.9331,62826.0
2017-11-14 10:40:00,51.72,51.8,51.71,51.79,82934.0,41.925,41.9899,41.9169,41.9818,82934.0
2017-11-14 10:45:00,51.79,51.86,51.75,51.82,129345.0,41.9818,42.0385,41.9494,42.0061,129345.0
2017-11-14 10:50:00,51.82,51.85,51.78,51.79,40300.0,42.0061,42.0304,41.9737,41.9818,40300.0
2017-11-14 10:55:00,51.79,51.84,51.77,51.79,94517.0,41.9818,42.0223,41.9656,41.9818,94517.0
2017-11-14 11:00:00,51.79,51.82,51.78,51.82,70864.0,41.9818,42.0061,41.9737,42.0061,70864.0
2017-11-14 11:05:00,51.82,51.92,51.81,51.91,67631.0,42.0061,42.0872,41.998,42.0791,67631.0
2017-11-14 11:10:00,51.91,51.98,51.9,51.91,150466.0,42.0791,42.1358,42.071,42.0791,150466.0
2017-11-14 11:15:00,51.92,51.93,51.83,51.85,133157.0,42.0872,42.0953,42.0142,42.0304,133157.0
2017-11-14 11:20:00,51.85,51.87,51.82,51.82,48271.0,42.0304,42.0466,42.0061,42.0061,48271.0
2017-11-14 11:25:00,51.82,51.83,51.77,51.77,56516.0,42.0061,42.0142,41.9656,41.9656,56516.0
2017-11-14 11:30:00,51.77,51.78,51.75,51.75,51633.0,41.9656,41.9737,41.9494,41.9494,51633.0
2017-11-14 11:35:00,51.75,51.76,51.66,51.73,46583.0,41.9494,41.9575,41.8764,41.9331,46583.0
2017-11-14 11:40:00,51.72,51.73,51.65,51.7,42199.0,41.925,41.9331,41.8683,41.9088,42199.0
2017-11-14 11:45:00,51.69,51.77,51.69,51.73,33302.0,41.9007,41.9656,41.9007,41.9331,33302.0
2017-11-14 11:50:00,51.73,51.76,51.72,51.73,49528.0,41.9331,41.9575,41.925,41.9331,49528.0
2017-11-14 11:55:00,51.72,51.74,51.7,51.73,18841.0,41.925,41.9413,41.9088,41.9331,18841.0
2017-11-14 12:00:00,51.72,51.79,51.72,51.79,14952.0,41.925,41.9818,41.925,41.9818,14952.0
2017-11-14 12:05:00,51.79,51.81,51.74,51.74,26503.0,41.9818,41.998,41.9413,41.9413,26503.0
2017-11-14 12:10:00,51.74,51.74,51.67,51.69,37089.0,41.9413,41.9413,41.8845,41.9007,37089.0
2017-11-14 12:15:00,51.68,51.74,51.68,51.73,23979.0,41.8926,41.9413,41.8926,41.9331,23979.0
2017-11-14 12:20:00,51.72,51.73,51.62,51.62,52477.0,41.925,41.9331,41.844,41.844,52477.0
2017-11-14 12:25:00,51.63,51.65,51.6,51.65,20933.0,41.8521,41.8683,41.8278,41.8683,20933.0
2017-11-14 12:30:00,51.65,51.69,51.62,51.68,19130.0,41.8683,41.9007,41.844,41.8926,19130.0
2017-11-14 12:35:00,51.68,51.73,51.68,51.7,30670.0,41.8926,41.9331,41.8926,41.9088,30670.0
2017-11-14 12:40:00,51.69,51.71,51.66,51.66,18403.0,41.9007,41.9169,41.8764,41.8764,18403.0
2017-11-14 12:45:00,51.66,51.67,51.62,51.65,19422.0,41.8764,41.8845,41.844,41.8683,19422.0
2017-11-14 12:50:00,51.65,51.66,51.55,51.58,18569.0,41.8683,41.8764,41.7872,41.8116,18569.0
2017-11-14 12:55:00,51.58,51.58,51.5,51.56,31980.0,41.8116,41.8116,41.7467,41.7953,31980.0
2017-11-14 13:00:00,51.55,51.58,51.53,51.57,22188.0,41.7872,41.8116,41.771,41.8035,22188.0
2017-11-14 13:05:00,51.56,51.57,51.52,51.56,25369.0,41.7953,41.8035,41.7629,41.7953,25369.0
2017-11-14 13:10:00,51.56,51.61,51.54,51.61,34799.0,41.7953,41.8359,41.7791,41.8359,34799.0
2017-11-14 13:15:00,51.61,51.61,51.52,51.53,26425.0,41.8359,41.8359,41.7629,41.771,26425.0
2017-11-14 13:20:00,51.54,51.59,51.53,51.55,23792.0,41.7791,41.8197,41.771,41.7872,23792.0
2017-11-14 13:25:00,51.54,51.64,51.54,51.62,45995.0,41.7791,41.8602,41.7791,41.844,45995.0
2017-11-14 13:30:00,51.62,51.62,51.58,51.59,31536.0,41.844,41.844,41.8116,41.8197,31536.0
2017-11-14 13:35:00,51.58,51.59,51.53,51.55,27348.0,41.8116,41.8197,41.771,41.7872,27348.0
2017-11-14 13:40:00,51.55,51.61,51.55,51.59,30044.0,41.7872,41.8359,41.7872,41.8197,30044.0
2017-11-14 13:45:00,51.59,51.63,51.57,51.63,26643.0,41.8197,41.8521,41.8035,41.8521,26643.0
2017-11-14 13:50:00,51.62,51.64,51.6,51.61,40464.0,41.844,41.8602,41.8278,41.8359,40464.0
2017-11-14 13:55:00,51.6,51.6,51.56,51.6,41065.0,41.8278,41.8278,41.7953,41.8278,41065.0
2017-11-14 14:00:00,51.61,51.62,51.6,51.62,19018.0,41.8359,41.844,41.8278,41.844,19018.0
2017-11-14 14:05:00,51.61,51.65,51.59,51.64,28336.0,41.8359,41.8683,41.8197,41.8602,28336.0
2017-11-14 14:10:00,51.65,51.71,51.64,51.7,33298.0,41.8683,41.9169,41.8602,41.9088,33298.0
2017-11-14 14:15:00,51.69,51.72,51.67,51.69,31246.0,41.9007,41.925,41.8845,41.9007,31246.0
2017-11-14 14:20:00,51.7,51.76,51.68,51.76,43108.0,41.9088,41.9575,41.8926,41.9575,43108.0
2017-11-14 14:25:00,51.76,51.77,51.68,51.69,92809.0,41.9575,41.9656,41.8926,41.9007,92809.0
2017-11-14 14:30:00,51.69,51.74,51.65,51.72,51790.0,41.9007,41.9413,41.8683,41.925,51790.0
2017-11-14 14:35:00,51.72,51.79,51.71,51.79,29463.0,41.925,41.9818,41.9169,41.9818,29463.0
2017-11-14 14:40:00,51.79,51.84,51.78,51.84,46947.0,41.9818,42.0223,41.9737,42.0223,46947.0
2017-11-14 14:45:00,51.84,51.87,51.77,51.78,71759.0,42.0223,42.0466,41.9656,41.9737,71759.0
2017-11-14 14:50:00,51.78,51.88,51.76,51.87,89047.0,41.9737,42.0547,41.9575,42.0466,89047.0
2017-11-14 14:55:00,51.88,51.88,51.84,51.85,36046.0,42.0547,42.0547,42.0223,42.0304,36046.0
2017-11-14 15:00:00,51.85,51.94,51.84,51.89,87198.0,42.0304,42.1034,42.0223,42.0628,87198.0
2017-11-14 15:05:00,51.89,51.89,51.85,51.87,52567.0,42.0628,42.0628,42.0304,42.0466,52567.0
2017-11-14 15:10:00,51.87,51.92,51.86,51.92,95481.0,42.0466,42.0872,42.0385,42.0872,95481.0
2017-11-14 15:15:00,51.91,51.93,51.89,51.9,58062.0,42.0791,42.0953,42.0628,42.071,58062.0
2017-11-14 15:20:00,51.9,51.9,51.82,51.82,53443.0,42.071,42.071,42.0061,42.0061,53443.0
2017-11-14 15:25:00,51.82,51.84,51.78,51.78,88552.0,42.0061,42.0223,41.9737,41.9737,88552.0
2017-11-14 15:30:00,51.79,51.85,51.78,51.83,177099.0,41.9818,42.0304,41.9737,42.0142,177099.0
2017-11-14 15:35:00,51.83,51.83,51.77,51.77,94983.0,42.0142,42.0142,41.9656,41.9656,94983.0
2017-11-14 15:40:00,51.77,51.78,51.73,51.76,133776.0,41.9656,41.9737,41.9331,41.9575,133776.0
2017-11-14 15:45:00,51.76,51.84,51.73,51.84,184860.0,41.9575,42.0223,41.9331,42.0223,184860.0
2017-11-14 15:50:00,51.83,51.91,51.83,51.89,240779.0,42.0142,42.0791,42.0142,42.0628,240779.0
2017-11-14 15:55:00,51.9,51.93,51.81,51.85,457037.0,42.071,42.0953,41.998,42.0304,457037.0
2017-11-15 09:30:00,51.38,51.47,51.2,51.46,77618.0,41.6494,41.7224,41.5035,41.7143,77618.0
2017-11-15 09:35:00,51.47,51.5,51.29,51.35,69027.0,41.7224,41.7467,41.5765,41.6251,69027.0
2017-11-15 09:40:00,51.35,51.42,51.31,51.42,48268.0,41.6251,41.6819,41.5927,41.6819,48268.0
2017-11-15 09:45:00,51.37,51.63,51.37,51.51,131116.0,41.6413,41.8521,41.6413,41.7548,131116.0
2017-11-15 09:50:00,51.5,51.5,51.38,51.4,48475.0,41.7467,41.7467,41.6494,41.6656,48475.0
2017-11-15 09:55:00,51.4,51.5,51.4,51.5,56163.0,41.6656,41.7467,41.6656,41.7467,56163.0
2017-11-15 10:00:00,51.48,51.69,51.48,51.58,71197.0,41.7305,41.9007,41.7305,41.8116,71197.0
2017-11-15 10:05:00,51.59,51.75,51.59,51.68,34262.0,41.8197,41.9494,41.8197,41.8926,34262.0
2017-11-15 10:10:00,51.68,51.81,51.68,51.73,44709.0,41.8926,41.998,41.8926,41.9331,44709.0
2017-11-15 10:15:00,51.74,51.81,51.72,51.77,56587.0,41.9413,41.998,41.925,41.9656,56587.0
2017-11-15 10:20:00,51.77,51.8,51.71,51.76,50850.0,41.9656,41.9899,41.9169,41.9575,50850.0
2017-11-15 10:25:00,51.76,51.76,51.61,51.61,30228.0,41.9575,41.9575,41.8359,41.8359,30228.0
2017-11-15 10:30:00,51.61,51.69,51.6,51.69,27801.0,41.8359,41.9007,41.8278,41.9007,27801.0
2017-11-15 10:35:00,51.69,51.79,51.67,51.79,33833.0,41.9007,41.9818,41.8845,41.9818,33833.0
2017-11-15 10:40:00,51.8,51.83,51.78,51.83,31643.0,41.9899,42.0142,41.9737,42.0142,31643.0
2017-11-15 10:45:00,51.84,51.85,51.76,51.78,26778.0,42.0223,42.0304,41.9575,41.9737,26778.0
2017-11-15 10:50:00,51.77,51.83,51.76,51.81,29631.0,41.9656,42.0142,41.9575,41.998,29631.0
2017-11-15 10:55:00,51.8,51.89,51.8,51.85,35183.0,41.9899,42.0628,41.9899,42.0304,35183.0
2017-11-15 11:00:00,51.85,51.9,51.84,51.87,29655.0,42.0304,42.071,42.0223,42.0466,29655.0
2017-11-15 11:05:00,51.86,51.87,51.77,51.77,67160.0,42.0385,42.0466,41.9656,41.9656,67160.0
2017-11-15 11:10:00,51.78,51.8,51.73,51.74,102701.0,41.9737,41.9899,41.9331,41.9413,102701.0
2017-11-15 11:15:00,51.73,51.86,51.72,51.84,45834.0,41.9331,42.0385,41.925,42.0223,45834.0
2017-11-15 11:20:00,51.83,51.95,51.83,51.95,39855.0,42.0142,42.1115,42.0142,42.1115,39855.0
2017-11-15 11:25:00,51.95,51.99,51.91,51.91,43504.0,42.1115,42.1439,42.0791,42.0791,43504.0
2017-11-15 11:30:00,51.92,51.92,51.84,51.87,27470.0,42.0872,42.0872,42.0223,42.0466,27470.0
2017-11-15 11:35:00,51.87,51.9,51.86,51.86,22234.0,42.0466,42.071,42.0385,42.0385,22234.0
2017-11-15 11:40:00,51.85,51.89,51.85,51.87,21003.0,42.0304,42.0628,42.0304,42.0466,21003.0
2017-11-15 11:45:00,51.87,51.89,51.82,51.83,34907.0,42.0466,42.0628,42.0061,42.0142,34907.0
2017-11-15 11:50:00,51.83,51.97,51.83,51.96,68496.0,42.0142,42.1277,42.0142,42.1196,68496.0
2017-11-15 11:55:00,51.97,52.02,51.97,52.01,18005.0,42.1277,42.1682,42.1277,42.1601,18005.0
2017-11-15 12:00:00,52.01,52.01,51.85,51.87,39311.0,42.1601,42.1601,42.0304,42.0466,39311.0
2017-11-15 12:05:00,51.87,51.93,51.87,51.9,23169.0,42.0466,42.0953,42.0466,42.071,23169.0
2017-11-15 12:10:00,51.89,51.93,51.89,51.92,20852.0,42.0628,42.0953,42.0628,42.0872,20852.0
2017-11-15 12:15:00,51.92,51.95,51.89,51.95,20758.0,42.0872,42.1115,42.0628,42.1115,20758.0
2017-11-15 12:20:00,51.95,51.95,51.91,51.93,21926.0,42.1115,42.1115,42.0791,42.0953,21926.0
2017-11-15 12:25:00,51.93,51.96,51.9,51.9,44816.0,42.0953,42.1196,42.071,42.071,44816.0
2017-11-15 12:30:00,51.9,51.91,51.88,51.91,32784.0,42.071,42.0791,42.0547,42.0791,32784.0
2017-11-15 12:35:00,51.91,51.93,51.9,51.93,18550.0,42.0791,42.0953,42.071,42.0953,18550.0
2017-11-15 12:40:00,51.92,51.94,51.89,51.93,27641.0,42.0872,42.1034,42.0628,42.0953,27641.0
2017-11-15 12:45:00,51.92,51.99,51.89,51.98,67335.0,42.0872,42.1439,42.0628,42.1358,67335.0
2017-11-15 12:50:00,51.98,51.99,51.93,51.95,41847.0,42.1358,42.1439,42.0953,42.1115,41847.0
2017-11-15 12:55:00,51.95,51.97,51.94,51.94,27248.0,42.1115,42.1277,42.1034,42.1034,27248.0
2017-11-15 13:00:00,51.94,51.97,51.92,51.95,46821.0,42.1034,42.1277,42.0872,42.1115,46821.0
2017-11-15 13:05:00,51.95,51.96,51.87,51.89,29719.0,42.1115,42.1196,42.0466,42.0628,29719.0
2017-11-15 13:10:00,51.88,51.92,51.87,51.91,28257.0,42.0547,42.0872,42.0466,42.0791,28257.0
2017-11-15 13:15:00,51.91,51.94,51.89,51.94,11350.0,42.0791,42.1034,42.0628,42.1034,11350.0
2017-11-15 13:20:00,51.94,51.94,51.88,51.9,33666.0,42.1034,42.1034,42.0547,42.071,33666.0
2017-11-15 13:25:00,51.91,51.92,51.88,51.88,18607.0,42.0791,42.0872,42.0547,42.0547,18607.0
2017-11-15 13:30:00,51.88,51.91,51.88,51.89,16241.0,42.0547,42.0791,42.0547,42.0628,16241.0
2017-11-15 13:35:00,51.9,51.94,51.89,51.92,40960.0,42.071,42.1034,42.0628,42.0872,40960.0
2017-11-15 13:40:00,51.93,51.96,51.92,51.95,24066.0,42.0953,42.1196,42.0872,42.1115,24066.0
2017-11-15 13:45:00,51.95,51.96,51.87,51.87,30865.0,42.1115,42.1196,42.0466,42.0466,30865.0
2017-11-15 13:50:00,51.87,51.88,51.82,51.85,43075.0,42.0466,42.0547,42.0061,42.0304,43075.0
2017-11-15 13:55:00,51.86,51.86,51.8,51.82,30492.0,42.0385,42.0385,41.9899,42.0061,30492.0
2017-11-15 14:00:00,51.82,51.87,51.81,51.84,26397.0,42.0061,42.0466,41.998,42.0223,26397.0
2017-11-15 14:05:00,51.84,51.85,51.82,51.83,27166.0,42.0223,42.0304,42.0061,42.0142,27166.0
2017-11-15 14:10:00,51.82,51.88,51.81,51.87,32430.0,42.0061,42.0547,41.998,42.0466,32430.0
2017-11-15 14:15:00,51.87,51.89,51.83,51.87,27081.0,42.0466,42.0628,42.0142,42.0466,27081.0
2017-11-15 14:20:00,51.87,51.91,51.86,51.88,27511.0,42.0466,42.0791,42.0385,42.0547,27511.0
2017-11-15 14:25:00,51.87,51.94,51.87,51.93,31778.0,42.0466,42.1034,42.0466,42.0953,31778.0
2017-11-15 14:30:00,51.93,51.94,51.91,51.92,41972.0,42.0953,42.1034,42.0791,42.0872,41972.0
2017-11-15 14:35:00,51.92,51.96,51.9,51.91,26429.0,42.0872,42.1196,42.071,42.0791,26429.0
2017-11-15 14:40:00,51.9,51.94,51.89,51.93,32650.0,42.071,42.1034,42.0628,42.0953,32650.0
2017-11-15 14:45:00,51.93,51.96,51.92,51.93,31269.0,42.0953,42.1196,42.0872,42.0953,31269.0
2017-11-15 14:50:00,51.93,51.93,51.9,51.91,22452.0,42.0953,42.0953,42.071,42.0791,22452.0
2017-11-15 14:55:00,51.91,51.92,51.9,51.91,21122.0,42.0791,42.0872,42.071,42.0791,21122.0
2017-11-15 15:00:00,51.91,51.95,51.91,51.94,26738.0,42.0791,42.1115,42.0791,42.1034,26738.0
2017-11-15 15:05:00,51.95,51.95,51.92,51.93,35185.0,42.1115,42.1115,42.0872,42.0953,35185.0
2017-11-15 15:10:00,51.93,51.96,51.9,51.96,32465.0,42.0953,42.1196,42.071,42.1196,32465.0
2017-11-15 15:15:00,51.96,51.96,51.93,51.95,32275.0,42.1196,42.1196,42.0953,42.1115,32275.0
2017-11-15 15:20:00,51.95,51.95,51.86,51.87,59246.0,42.1115,42.1115,42.0385,42.0466,59246.0
2017-11-15 15:25:00,51.87,51.88,51.82,51.88,39276.0,42.0466,42.0547,42.0061,42.0547,39276.0
2017-11-15 15:30:00,51.88,51.96,51.87,51.96,68505.0,42.0547,42.1196,42.0466,42.1196,68505.0
2017-11-15 15:35:00,51.96,52.17,51.95,52.16,74973.0,42.1196,42.2898,42.1115,42.2817,74973.0
2017-11-15 15:40:00,52.15,52.15,52.04,52.06,112919.0,42.2736,42.2736,42.1844,42.2007,112919.0
2017-11-15 15:45:00,52.07,52.12,52.01,52.04,108606.0,42.2088,42.2493,42.1601,42.1844,108606.0
2017-11-15 15:50:00,52.03,52.04,51.96,51.99,145807.0,42.1763,42.1844,42.1196,42.1439,145807.0
2017-11-15 15:55:00,52.0,52.03,51.94,51.94,427234.0,42.152,42.1763,42.1034,42.1034,427234.0
2017-11-16 09:30:00,52.11,52.37,52.1,52.27,55185.0,42.2412,42.4519,42.2331,42.3709,55185.0
2017-11-16 09:35:00,52.28,52.38,52.21,52.27,27656.0,42.379,42.46,42.3222,42.3709,27656.0
2017-11-16 09:40:00,52.24,52.29,52.18,52.21,31841.0,42.3466,42.3871,42.2979,42.3222,31841.0
2017-11-16 09:45:00,52.23,52.25,52.12,52.23,34162.0,42.3385,42.3547,42.2493,42.3385,34162.0
2017-11-16 09:50:00,52.22,52.23,52.19,52.2,19383.0,42.3304,42.3385,42.306,42.3141,19383.0
2017-11-16 09:55:00,52.2,52.25,52.18,52.23,23540.0,42.3141,42.3547,42.2979,42.3385,23540.0
2017-11-16 10:00:00,52.23,52.26,52.13,52.2,38274.0,42.3385,42.3628,42.2574,42.3141,38274.0
2017-11-16 10:05:00,52.2,52.3,52.2,52.24,246856.0,42.3141,42.3952,42.3141,42.3466,246856.0
2017-11-16 10:10:00,52.23,52.26,52.17,52.26,88433.0,42.3385,42.3628,42.2898,42.3628,88433.0
2017-11-16 10:15:00,52.26,52.53,52.26,52.48,72894.0,42.3628,42.5816,42.3628,42.5411,72894.0
2017-11-16 10:20:00,52.47,52.47,52.38,52.43,35611.0,42.533,42.533,42.46,42.5006,35611.0
2017-11-16 10:25:00,52.44,52.46,52.41,52.42,39832.0,42.5087,42.5249,42.4844,42.4925,39832.0
2017-11-16 10:30:00,52.42,52.5,52.41,52.46,70038.0,42.4925,42.5573,42.4844,42.5249,70038.0
2017-11-16 10:35:00,52.47,52.59,52.43,52.59,182409.0,42.533,42.6303,42.5006,42.6303,182409.0
2017-11-16 10:40:00,52.58,52.71,52.56,52.59,119263.0,42.6222,42.7276,42.606,42.6303,119263.0
2017-11-16 10:45:00,52.59,52.64,52.58,52.63,64620.0,42.6303,42.6708,42.6222,42.6627,64620.0
2017-11-16 10:50:00,52.62,52.68,52.6,52.62,53500.0,42.6546,42.7032,42.6384,42.6546,53500.0
2017-11-16 10:55:00,52.63,52.63,52.52,52.55,62927.0,42.6627,42.6627,42.5735,42.5979,62927.0
2017-11-16 11:00:00,52.55,52.56,52.47,52.47,58354.0,42.5979,42.606,42.533,42.533,58354.0
2017-11-16 11:05:00,52.48,52.52,52.44,52.46,52708.0,42.5411,42.5735,42.5087,42.5249,52708.0
2017-11-16 11:10:00,52.45,52.49,52.43,52.46,42009.0,42.5168,42.5492,42.5006,42.5249,42009.0
2017-11-16 11:15:00,52.46,52.46,52.4,52.44,59016.0,42.5249,42.5249,42.4763,42.5087,59016.0
2017-11-16 11:20:00,52.44,52.46,52.42,52.45,75938.0,42.5087,42.5249,42.4925,42.5168,75938.0
2017-11-16 11:25:00,52.45,52.46,52.39,52.4,100599.0,42.5168,42.5249,42.4682,42.4763,100599.0
2017-11-16 11:30:00,52.39,52.39,52.31,52.34,60205.0,42.4682,42.4682,42.4033,42.4276,60205.0
2017-11-16 11:35:00,52.36,52.39,52.28,52.32,36439.0,42.4438,42.4682,42.379,42.4114,36439.0
2017-11-16 11:40:00,52.32,52.41,52.31,52.41,37200.0,42.4114,42.4844,42.4033,42.4844,37200.0
2017-11-16 11:45:00,52.41,52.49,52.38,52.49,42536.0,42.4844,42.5492,42.46,42.5492,42536.0
2017-11-16 11:50:00,52.49,52.49,52.42,52.46,62167.0,42.5492,42.5492,42.4925,42.5249,62167.0
2017-11-16 11:55:00,52.46,52.48,52.43,52.48,35465.0,42.5249,42.5411,42.5006,42.5411,35465.0
2017-11-16 12:00:00,52.48,52.51,52.46,52.5,41321.0,42.5411,42.5654,42.5249,42.5573,41321.0
2017-11-16 12:05:00,52.51,52.51,52.44,52.46,30409.0,42.5654,42.5654,42.5087,42.5249,30409.0
2017-11-16 12:10:00,52.46,52.47,52.43,52.46,27045.0,42.5249,42.533,42.5006,42.5249,27045.0
2017-11-16 12:15:00,52.46,52.5,52.45,52.5,35271.0,42.5249,42.5573,42.5168,42.5573,35271.0
2017-11-16 12:20:00,52.5,52.53,52.44,52.47,72109.0,42.5573,42.5816,42.5087,42.533,72109.0
2017-11-16 12:25:00,52.47,52.55,52.46,52.55,60648.0,42.533,42.5979,42.5249,42.5979,60648.0
2017-11-16 12:30:00,52.55,52.59,52.54,52.58,37762.0,42.5979,42.6303,42.5897,42.6222,37762.0
2017-11-16 12:35:00,52.58,52.59,52.52,52.52,30532.0,42.6222,42.6303,42.5735,42.5735,30532.0
2017-11-16 12:40:00,52.52,52.52,52.48,52.5,16326.0,42.5735,42.5735,42.5411,42.5573,16326.0
2017-11-16 12:45:00,52.5,52.52,52.49,52.51,24800.0,42.5573,42.5735,42.5492,42.5654,24800.0
2017-11-16 12:50:00,52.51,52.52,52.5,52.51,15051.0,42.5654,42.5735,42.5573,42.5654,15051.0
2017-11-16 12:55:00,52.52,52.55,52.5,52.55,19248.0,42.5735,42.5979,42.5573,42.5979,19248.0
2017-11-16 13:00:00,52.55,52.56,52.52,52.55,41042.0,42.5979,42.606,42.5735,42.5979,41042.0
2017-11-16 13:05:00,52.55,52.56,52.53,52.53,22971.0,42.5979,42.606,42.5816,42.5816,22971.0
2017-11-16 13:10:00,52.53,52.54,52.48,52.49,24785.0,42.5816,42.5897,42.5411,42.5492,24785.0
2017-11-16 13:15:00,52.49,52.51,52.48,52.5,13823.0,42.5492,42.5654,42.5411,42.5573,13823.0
2017-11-16 13:20:00,52.49,52.5,52.47,52.48,30101.0,42.5492,42.5573,42.533,42.5411,30101.0
2017-11-16 13:25:00,52.48,52.49,52.46,52.46,40742.0,42.5411,42.5492,42.5249,42.5249,40742.0
2017-11-16 13:30:00,52.47,52.48,52.44,52.47,25623.0,42.533,42.5411,42.5087,42.533,25623.0
2017-11-16 13:35:00,52.47,52.47,52.43,52.43,18996.0,42.533,42.533,42.5006,42.5006,18996.0
2017-11-16 13:40:00,52.43,52.43,52.37,52.41,15065.0,42.5006,42.5006,42.4519,42.4844,15065.0
2017-11-16 13:45:00,52.41,52.41,52.38,52.39,20108.0,42.4844,42.4844,42.46,42.4682,20108.0
2017-11-16 13:50:00,52.39,52.4,52.36,52.39,30829.0,42.4682,42.4763,42.4438,42.4682,30829.0
2017-11-16 13:55:00,52.39,52.45,52.39,52.44,58418.0,42.4682,42.5168,42.4682,42.5087,58418.0
2017-11-16 14:00:00,52.44,52.44,52.39,52.43,62439.0,42.5087,42.5087,42.4682,42.5006,62439.0
2017-11-16 14:05:00,52.43,52.44,52.39,52.39,32642.0,42.5006,42.5087,42.4682,42.4682,32642.0
2017-11-16 14:10:00,52.39,52.44,52.38,52.43,52762.0,42.4682,42.5087,42.46,42.5006,52762.0
2017-11-16 14:15:00,52.44,52.44,52.39,52.4,29505.0,42.5087,42.5087,42.4682,42.4763,29505.0
2017-11-16 14:20:00,52.4,52.43,52.39,52.41,22468.0,42.4763,42.5006,42.4682,42.4844,22468.0
2017-11-16 14:25:00,52.4,52.43,52.39,52.41,29665.0,42.4763,42.5006,42.4682,42.4844,29665.0
2017-11-16 14:30:00,52.41,52.43,52.39,52.42,30769.0,42.4844,42.5006,42.4682,42.4925,30769.0
2017-11-16 14:35:00,52.42,52.49,52.42,52.48,31457.0,42.4925,42.5492,42.4925,42.5411,31457.0
2017-11-16 14:40:00,52.47,52.47,52.4,52.42,17599.0,42.533,42.533,42.4763,42.4925,17599.0
2017-11-16 14:45:00,52.41,52.44,52.39,52.44,32494.0,42.4844,42.5087,42.4682,42.5087,32494.0
2017-11-16 14:50:00,52.43,52.45,52.41,52.42,107167.0,42.5006,42.5168,42.4844,42.4925,107167.0
2017-11-16 14:55:00,52.42,52.44,52.4,52.43,45791.0,42.4925,42.5087,42.4763,42.5006,45791.0
2017-11-16 15:00:00,52.43,52.43,52.36,52.36,37511.0,42.5006,42.5006,42.4438,42.4438,37511.0
2017-11-16 15:05:00,52.36,52.38,52.32,52.38,50012.0,42.4438,42.46,42.4114,42.46,50012.0
2017-11-16 15:10:00,52.38,52.38,52.33,52.34,64895.0,42.46,42.46,42.4195,42.4276,64895.0
2017-11-16 15:15:00,52.34,52.35,52.29,52.3,105582.0,42.4276,42.4357,42.3871,42.3952,105582.0
2017-11-16 15:20:00,52.3,52.31,52.26,52.3,96942.0,42.3952,42.4033,42.3628,42.3952,96942.0
2017-11-16 15:25:00,52.31,52.32,52.29,52.31,44522.0,42.4033,42.4114,42.3871,42.4033,44522.0
2017-11-16 15:30:00,52.32,52.32,52.28,52.3,77883.0,42.4114,42.4114,42.379,42.3952,77883.0
2017-11-16 15:35:00,52.3,52.3,52.26,52.27,69343.0,42.3952,42.3952,42.3628,42.3709,69343.0
2017-11-16 15:40:00,52.27,52.32,52.26,52.3,122738.0,42.3709,42.4114,42.3628,42.3952,122738.0
2017-11-16 15:45:00,52.29,52.3,52.26,52.26,88634.0,42.3871,42.3952,42.3628,42.3628,88634.0
2017-11-16 15:50:00,52.27,52.27,52.22,52.26,99117.0,42.3709,42.3709,42.3304,42.3628,99117.0
2017-11-16 15:55:00,52.27,52.28,52.2,52.24,223302.0,42.3709,42.379,42.3141,42.3466,223302.0
2017-11-17 09:30:00,52.0,52.24,51.92,52.24,173950.0,42.152,42.3466,42.0872,42.3466,173950.0
2017-11-17 09:35:00,52.23,52.51,52.23,52.4,66171.0,42.3385,42.5654,42.3385,42.4763,66171.0
2017-11-17 09:40:00,52.4,52.41,52.3,52.37,40382.0,42.4763,42.4844,42.3952,42.4519,40382.0
2017-11-17 09:45:00,52.37,52.42,52.27,52.4,58804.0,42.4519,42.4925,42.3709,42.4763,58804.0
2017-11-17 09:50:00,52.4,52.46,52.38,52.4,33268.0,42.4763,42.5249,42.46,42.4763,33268.0
2017-11-17 09:55:00,52.41,52.53,52.39,52.5,36464.0,42.4844,42.5816,42.4682,42.5573,36464.0
2017-11-17 10:00:00,52.52,52.54,52.4,52.54,50909.0,42.5735,42.5897,42.4763,42.5897,50909.0
2017-11-17 10:05:00,52.54,52.67,52.53,52.59,56450.0,42.5897,42.6951,42.5816,42.6303,56450.0
2017-11-17 10:10:00,52.59,52.59,52.48,52.49,39202.0,42.6303,42.6303,42.5411,42.5492,39202.0
2017-11-17 10:15:00,52.49,52.51,52.42,52.49,34714.0,42.5492,42.5654,42.4925,42.5492,34714.0
2017-11-17 10:20:00,52.5,52.6,52.48,52.58,36165.0,42.5573,42.6384,42.5411,42.6222,36165.0
2017-11-17 10:25:00,52.58,52.62,52.53,52.62,27366.0,42.6222,42.6546,42.5816,42.6546,27366.0
2017-11-17 10:30:00,52.63,52.63,52.55,52.63,36560.0,42.6627,42.6627,42.5979,42.6627,36560.0
2017-11-17 10:35:00,52.63,52.64,52.59,52.61,34504.0,42.6627,42.6708,42.6303,42.6465,34504.0
2017-11-17 10:40:00,52.62,52.65,52.6,52.61,38585.0,42.6546,42.6789,42.6384,42.6465,38585.0
2017-11-17 10:45:00,52.6,52.7,52.59,52.7,45053.0,42.6384,42.7194,42.6303,42.7194,45053.0
2017-11-17 10:50:00,52.7,52.79,52.69,52.74,44275.0,42.7194,42.7924,42.7113,42.7519,44275.0
2017-11-17 10:55:00,52.74,52.8,52.73,52.78,55740.0,42.7519,42.8005,42.7438,42.7843,55740.0
2017-11-17 11:00:00,52.77,52.79,52.73,52.73,52752.0,42.7762,42.7924,42.7438,42.7438,52752.0
2017-11-17 11:05:00,52.72,52.72,52.66,52.66,57729.0,42.7357,42.7357,42.687,42.687,57729.0
2017-11-17 11:10:00,52.66,52.72,52.65,52.71,70849.0,42.687,42.7357,42.6789,42.7276,70849.0
2017-11-17 11:15:00,52.71,52.73,52.67,52.69,47310.0,42.7276,42.7438,42.6951,42.7113,47310.0
2017-11-17 11:20:00,52.7,52.73,52.67,52.7,40483.0,42.7194,42.7438,42.6951,42.7194,40483.0
2017-11-17 11:25:00,52.7,52.71,52.67,52.7,26524.0,42.7194,42.7276,42.6951,42.7194,26524.0
2017-11-17 11:30:00,52.7,52.71,52.68,52.69,23486.0,42.7194,42.7276,42.7032,42.7113,23486.0
2017-11-17 11:35:00,52.69,52.69,52.61,52.65,16533.0,42.7113,42.7113,42.6465,42.6789,16533.0
2017-11-17 11:40:00,52.65,52.68,52.63,52.66,17604.0,42.6789,42.7032,42.6627,42.687,17604.0
2017-11-17 11:45:00,52.66,52.69,52.65,52.65,14299.0,42.687,42.7113,42.6789,42.6789,14299.0
2017-11-17 11:50:00,52.66,52.67,52.65,52.66,14340.0,42.687,42.6951,42.6789,42.687,14340.0
2017-11-17 11:55:00,52.65,52.65,52.61,52.65,16537.0,42.6789,42.6789,42.6465,42.6789,16537.0
2017-11-17 12:00:00,52.65,52.68,52.65,52.67,21399.0,42.6789,42.7032,42.6789,42.6951,21399.0
2017-11-17 12:05:00,52.67,52.69,52.67,52.69,12143.0,42.6951,42.7113,42.6951,42.7113,12143.0
2017-11-17 12:10:00,52.68,52.69,52.66,52.67,14496.0,42.7032,42.7113,42.687,42.6951,14496.0
2017-11-17 12:15:00,52.67,52.71,52.67,52.7,14316.0,42.6951,42.7276,42.6951,42.7194,14316.0
2017-11-17 12:20:00,52.7,52.71,52.66,52.66,17500.0,42.7194,42.7276,42.687,42.687,17500.0
2017-11-17 12:25:00,52.67,52.72,52.67,52.72,18408.0,42.6951,42.7357,42.6951,42.7357,18408.0
2017-11-17 12:30:00,52.73,52.73,52.69,52.69,10032.0,42.7438,42.7438,42.7113,42.7113,10032.0
2017-11-17 12:35:00,52.7,52.71,52.68,52.7,21142.0,42.7194,42.7276,42.7032,42.7194,21142.0
2017-11-17 12:40:00,52.71,52.72,52.68,52.7,29187.0,42.7276,42.7357,42.7032,42.7194,29187.0
2017-11-17 12:45:00,52.7,52.71,52.68,52.7,31382.0,42.7194,42.7276,42.7032,42.7194,31382.0
2017-11-17 12:50:00,52.71,52.71,52.65,52.69,27730.0,42.7276,42.7276,42.6789,42.7113,27730.0
2017-11-17 12:55:00,52.68,52.7,52.68,52.69,15264.0,42.7032,42.7194,42.7032,42.7113,15264.0
2017-11-17 13:00:00,52.69,52.7,52.66,52.7,19881.0,42.7113,42.7194,42.687,42.7194,19881.0
2017-11-17 13:05:00,52.7,52.7,52.66,52.67,17179.0,42.7194,42.7194,42.687,42.6951,17179.0
2017-11-17 13:10:00,52.66,52.67,52.64,52.66,12315.0,42.687,42.6951,42.6708,42.687,12315.0
2017-11-17 13:15:00,52.66,52.66,52.63,52.65,23088.0,42.687,42.687,42.6627,42.6789,23088.0
2017-11-17 13:20:00,52.65,52.67,52.63,52.64,40272.0,42.6789,42.6951,42.6627,42.6708,40272.0
2017-11-17 13:25:00,52.64,52.67,52.62,52.66,25213.0,42.6708,42.6951,42.6546,42.687,25213.0
2017-11-17 13:30:00,52.67,52.67,52.63,52.66,22470.0,42.6951,42.6951,42.6627,42.687,22470.0
2017-11-17 13:35:00,52.66,52.69,52.66,52.69,15519.0,42.687,42.7113,42.687,42.7113,15519.0
2017-11-17 13:40:00,52.68,52.69,52.59,52.61,52927.0,42.7032,42.7113,42.6303,42.6465,52927.0
2017-11-17 13:45:00,52.61,52.66,52.6,52.66,18947.0,42.6465,42.687,42.6384,42.687,18947.0
2017-11-17 13:50:00,52.66,52.67,52.64,52.65,14798.0,42.687,42.6951,42.6708,42.6789,14798.0
2017-11-17 13:55:00,52.65,52.65,52.61,52.62,37520.0,42.6789,42.6789,42.6465,42.6546,37520.0
2017-11-17 14:00:00,52.62,52.65,52.6,52.64,31114.0,42.6546,42.6789,42.6384,42.6708,31114.0
2017-11-17 14:05:00,52.64,52.66,52.62,52.66,23164.0,42.6708,42.687,42.6546,42.687,23164.0
2017-11-17 14:10:00,52.66,52.67,52.65,52.66,25679.0,42.687,42.6951,42.6789,42.687,25679.0
2017-11-17 14:15:00,52.66,52.67,52.62,52.63,24227.0,42.687,42.6951,42.6546,42.6627,24227.0
2017-11-17 14:20:00,52.63,52.65,52.62,52.65,11611.0,42.6627,42.6789,42.6546,42.6789,11611.0
2017-11-17 14:25:00,52.65,52.66,52.64,52.66,12761.0,42.6789,42.687,42.6708,42.687,12761.0
2017-11-17 14:30:00,52.67,52.67,52.63,52.65,48543.0,42.6951,42.6951,42.6627,42.6789,48543.0
2017-11-17 14:35:00,52.65,52.66,52.61,52.63,29999.0,42.6789,42.687,42.6465,42.6627,29999.0
2017-11-17 14:40:00,52.62,52.64,52.58,52.59,28918.0,42.6546,42.6708,42.6222,42.6303,28918.0
2017-11-17 14:45:00,52.58,52.6,52.57,52.57,32998.0,42.6222,42.6384,42.6141,42.6141,32998.0
2017-11-17 14:50:00,52.58,52.58,52.53,52.55,42769.0,42.6222,42.6222,42.5816,42.5979,42769.0
2017-11-17 14:55:00,52.56,52.6,52.55,52.57,33626.0,42.606,42.6384,42.5979,42.6141,33626.0
2017-11-17 15:00:00,52.57,52.58,52.49,52.5,51004.0,42.6141,42.6222,42.5492,42.5573,51004.0
2017-11-17 15:05:00,52.5,52.54,52.5,52.54,29409.0,42.5573,42.5897,42.5573,42.5897,29409.0
2017-11-17 15:10:00,52.54,52.55,52.53,52.55,15125.0,42.5897,42.5979,42.5816,42.5979,15125.0
2017-11-17 15:15:00,52.55,52.55,52.53,52.54,33361.0,42.5979,42.5979,42.5816,42.5897,33361.0
2017-11-17 15:20:00,52.53,52.54,52.5,52.53,106448.0,42.5816,42.5897,42.5573,42.5816,106448.0
2017-11-17 15:25:00,52.53,52.57,52.52,52.56,138697.0,42.5816,42.6141,42.5735,42.606,138697.0
2017-11-17 15:30:00,52.56,52.61,52.54,52.6,54937.0,42.606,42.6465,42.5897,42.6384,54937.0
2017-11-17 15:35:00,52.59,52.61,52.57,52.61,69257.0,42.6303,42.6465,42.6141,42.6465,69257.0
2017-11-17 15:40:00,52.61,52.61,52.5,52.51,147382.0,42.6465,42.6465,42.5573,42.5654,147382.0
2017-11-17 15:45:00,52.51,52.52,52.48,52.5,125494.0,42.5654,42.5735,42.5411,42.5573,125494.0
2017-11-17 15:50:00,52.5,52.52,52.45,52.47,150353.0,42.5573,42.5735,42.5168,42.533,150353.0
2017-11-17 15:55:00,52.47,52.5,52.44,52.45,354604.0,42.533,42.5573,42.5087,42.5168,354604.0
2017-11-20 09:30:00,52.63,52.7,52.43,52.7,67882.0,42.6627,42.7194,42.5006,42.7194,67882.0
2017-11-20 09:35:00,52.69,52.76,52.56,52.65,73096.0,42.7113,42.7681,42.606,42.6789,73096.0
2017-11-20 09:40:00,52.67,52.72,52.52,52.59,61589.0,42.6951,42.7357,42.5735,42.6303,61589.0
2017-11-20 09:45:00,52.59,52.69,52.58,52.61,55014.0,42.6303,42.7113,42.6222,42.6465,55014.0
2017-11-20 09:50:00,52.61,52.63,52.52,52.53,48024.0,42.6465,42.6627,42.5735,42.5816,48024.0
2017-11-20 09:55:00,52.54,52.59,52.52,52.56,33032.0,42.5897,42.6303,42.5735,42.606,33032.0
2017-11-20 10:00:00,52.56,52.63,52.53,52.56,42797.0,42.606,42.6627,42.5816,42.606,42797.0
2017-11-20 10:05:00,52.56,52.68,52.56,52.68,30811.0,42.606,42.7032,42.606,42.7032,30811.0
2017-11-20 10:10:00,52.68,52.7,52.61,52.65,33499.0,42.7032,42.7194,42.6465,42.6789,33499.0
2017-11-20 10:15:00,52.66,52.69,52.58,52.66,50496.0,42.687,42.7113,42.6222,42.687,50496.0
2017-11-20 10:20:00,52.66,52.73,52.66,52.7,35423.0,42.687,42.7438,42.687,42.7194,35423.0
2017-11-20 10:25:00,52.7,52.77,52.7,52.73,25414.0,42.7194,42.7762,42.7194,42.7438,25414.0
2017-11-20 10:30:00,52.73,52.76,52.71,52.72,30311.0,42.7438,42.7681,42.7276,42.7357,30311.0
2017-11-20 10:35:00,52.72,52.74,52.67,52.69,25512.0,42.7357,42.7519,42.6951,42.7113,25512.0
2017-11-20 10:40:00,52.69,52.7,52.67,52.68,52206.0,42.7113,42.7194,42.6951,42.7032,52206.0
2017-11-20 10:45:00,52.68,52.77,52.68,52.73,50663.0,42.7032,42.7762,42.7032,42.7438,50663.0
2017-11-20 10:50:00,52.74,52.77,52.68,52.76,120257.0,42.7519,42.7762,42.7032,42.7681,120257.0
2017-11-20 10:55:00,52.76,52.76,52.68,52.7,71922.0,42.7681,42.7681,42.7032,42.7194,71922.0
2017-11-20 11:00:00,52.7,52.71,52.64,52.68,46669.0,42.7194,42.7276,42.6708,42.7032,46669.0
2017-11-20 11:05:00,52.68,52.7,52.57,52.66,127914.0,42.7032,42.7194,42.6141,42.687,127914.0
2017-11-20 11:10:00,52.66,52.74,52.66,52.74,115804.0,42.687,42.7519,42.687,42.7519,115804.0
2017-11-20 11:15:00,52.73,52.74,52.64,52.67,127493.0,42.7438,42.7519,42.6708,42.6951,127493.0
2017-11-20 11:20:00,52.68,52.69,52.49,52.49,193909.0,42.7032,42.7113,42.5492,42.5492,193909.0
2017-11-20 11:25:00,52.49,52.62,52.48,52.52,94484.0,42.5492,42.6546,42.5411,42.5735,94484.0
2017-11-20 11:30:00,52.53,52.57,52.49,52.49,84352.0,42.5816,42.6141,42.5492,42.5492,84352.0
2017-11-20 11:35:00,52.49,52.5,52.44,52.48,39302.0,42.5492,42.5573,42.5087,42.5411,39302.0
2017-11-20 11:40:00,52.49,52.54,52.49,52.51,30646.0,42.5492,42.5897,42.5492,42.5654,30646.0
2017-11-20 11:45:00,52.51,52.53,52.49,52.52,32816.0,42.5654,42.5816,42.5492,42.5735,32816.0
2017-11-20 11:50:00,52.53,52.53,52.45,52.45,59236.0,42.5816,42.5816,42.5168,42.5168,59236.0
2017-11-20 11:55:00,52.45,52.49,52.45,52.49,15310.0,42.5168,42.5492,42.5168,42.5492,15310.0
2017-11-20 12:00:00,52.49,52.5,52.47,52.48,20105.0,42.5492,42.5573,42.533,42.5411,20105.0
2017-11-20 12:05:00,52.49,52.5,52.43,52.44,73294.0,42.5492,42.5573,42.5006,42.5087,73294.0
2017-11-20 12:10:00,52.44,52.49,52.44,52.47,31982.0,42.5087,42.5492,42.5087,42.533,31982.0
2017-11-20 12:15:00,52.47,52.51,52.45,52.51,30027.0,42.533,42.5654,42.5168,42.5654,30027.0
2017-11-20 12:20:00,52.5,52.5,52.45,52.46,16296.0,42.5573,42.5573,42.5168,42.5249,16296.0
2017-11-20 12:25:00,52.45,52.49,52.45,52.45,45693.0,42.5168,42.5492,42.5168,42.5168,45693.0
2017-11-20 12:30:00,52.45,52.46,52.38,52.38,125652.0,42.5168,42.5249,42.46,42.46,125652.0
2017-11-20 12:35:00,52.38,52.44,52.37,52.44,22665.0,42.46,42.5087,42.4519,42.5087,22665.0
2017-11-20 12:40:00,52.45,52.48,52.44,52.47,22392.0,42.5168,42.5411,42.5087,42.533,22392.0
2017-11-20 12:45:00,52.48,52.49,52.45,52.48,28855.0,42.5411,42.5492,42.5168,42.5411,28855.0
2017-11-20 12:50:00,52.48,52.48,52.43,52.43,13727.0,42.5411,42.5411,42.5006,42.5006,13727.0
2017-11-20 12:55:00,52.43,52.47,52.43,52.44,22296.0,42.5006,42.533,42.5006,42.5087,22296.0
2017-11-20 13:00:00,52.43,52.45,52.42,52.44,18366.0,42.5006,42.5168,42.4925,42.5087,18366.0
2017-11-20 13:05:00,52.44,52.45,52.4,52.4,25768.0,42.5087,42.5168,42.4763,42.4763,25768.0
2017-11-20 13:10:00,52.4,52.41,52.38,52.4,27863.0,42.4763,42.4844,42.46,42.4763,27863.0
2017-11-20 13:15:00,52.39,52.47,52.39,52.47,26943.0,42.4682,42.533,42.4682,42.533,26943.0
2017-11-20 13:20:00,52.46,52.47,52.42,52.42,11163.0,42.5249,42.533,42.4925,42.4925,11163.0
2017-11-20 13:25:00,52.43,52.49,52.42,52.46,82078.0,42.5006,42.5492,42.4925,42.5249,82078.0
2017-11-20 13:30:00,52.46,52.5,52.44,52.49,31250.0,42.5249,42.5573,42.5087,42.5492,31250.0
2017-11-20 13:35:00,52.5,52.51,52.49,52.5,15577.0,42.5573,42.5654,42.5492,42.5573,15577.0
2017-11-20 13:40:00,52.5,52.51,52.48,52.49,14194.0,42.5573,42.5654,42.5411,42.5492,14194.0
2017-11-20 13:45:00,52.48,52.51,52.48,52.5,19312.0,42.5411,42.5654,42.5411,42.5573,19312.0
2017-11-20 13:50:00,52.5,52.54,52.49,52.54,24846.0,42.5573,42.5897,42.5492,42.5897,24846.0
2017-11-20 13:55:00,52.53,52.6,52.53,52.6,60598.0,42.5816,42.6384,42.5816,42.6384,60598.0
2017-11-20 14:00:00,52.6,52.6,52.52,52.52,31116.0,42.6384,42.6384,42.5735,42.5735,31116.0
2017-11-20 14:05:00,52.53,52.54,52.48,52.51,45014.0,42.5816,42.5897,42.5411,42.5654,45014.0
2017-11-20 14:10:00,52.51,52.53,52.49,52.52,22416.0,42.5654,42.5816,42.5492,42.5735,22416.0
2017-11-20 14:15:00,52.53,52.56,52.52,52.53,40117.0,42.5816,42.606,42.5735,42.5816,40117.0
2017-11-20 14:20:00,52.54,52.54,52.5,52.5,43390.0,42.5897,42.5897,42.5573,42.5573,43390.0
2017-11-20 14:25:00,52.49,52.53,52.49,52.52,43245.0,42.5492,42.5816,42.5492,42.5735,43245.0
2017-11-20 14:30:00,52.52,52.54,52.5,52.51,47751.0,42.5735,42.5897,42.5573,42.5654,47751.0
2017-11-20 14:35:00,52.5,52.54,52.49,52.5,30146.0,42.5573,42.5897,42.5492,42.5573,30146.0
2017-11-20 14:40:00,52.5,52.54,52.5,52.51,26239.0,42.5573,42.5897,42.5573,42.5654,26239.0
2017-11-20 14:45:00,52.51,52.53,52.5,52.5,30622.0,42.5654,42.5816,42.5573,42.5573,30622.0
2017-11-20 14:50:00,52.5,52.51,52.49,52.5,30794.0,42.5573,42.5654,42.5492,42.5573,30794.0
2017-11-20 14:55:00,52.5,52.51,52.48,52.49,19878.0,42.5573,42.5654,42.5411,42.5492,19878.0
2017-11-20 15:00:00,52.49,52.5,52.49,52.5,28038.0,42.5492,42.5573,42.5492,42.5573,28038.0
2017-11-20 15:05:00,52.49,52.5,52.48,52.48,28248.0,42.5492,42.5573,42.5411,42.5411,28248.0
2017-11-20 15:10:00,52.48,52.5,52.48,52.5,27157.0,42.5411,42.5573,42.5411,42.5573,27157.0
2017-11-20 15:15:00,52.5,52.51,52.48,52.48,38438.0,42.5573,42.5654,42.5411,42.5411,38438.0
2017-11-20 15:20:00,52.48,52.49,52.48,52.48,17451.0,42.5411,42.5492,42.5411,42.5411,17451.0
2017-11-20 15:25:00,52.48,52.5,52.47,52.5,77804.0,42.5411,42.5573,42.533,42.5573,77804.0
2017-11-20 15:30:00,52.5,52.5,52.46,52.47,48984.0,42.5573,42.5573,42.5249,42.533,48984.0
2017-11-20 15:35:00,52.47,52.5,52.46,52.5,78235.0,42.533,42.5573,42.5249,42.5573,78235.0
2017-11-20 15:40:00,52.5,52.5,52.44,52.48,119490.0,42.5573,42.5573,42.5087,42.5411,119490.0
2017-11-20 15:45:00,52.47,52.5,52.47,52.49,72805.0,42.533,42.5573,42.533,42.5492,72805.0
2017-11-20 15:50:00,52.49,52.5,52.45,52.5,93827.0,42.5492,42.5573,42.5168,42.5573,93827.0
2017-11-20 15:55:00,52.5,52.52,52.48,52.51,254581.0,42.5573,42.5735,42.5411,42.5654,254581.0
2017-11-21 09:30:00,52.64,52.64,52.44,52.47,66586.0,42.6708,42.6708,42.5087,42.533,66586.0
2017-11-21 09:35:00,52.46,52.48,52.29,52.44,84222.0,42.5249,42.5411,42.3871,42.5087,84222.0
2017-11-21 09:40:00,52.45,52.49,52.4,52.48,60194.0,42.5168,42.5492,42.4763,42.5411,60194.0
2017-11-21 09:45:00,52.48,52.5,52.3,52.33,174372.0,42.5411,42.5573,42.3952,42.4195,174372.0
2017-11-21 09:50:00,52.33,52.34,52.2,52.23,76206.0,42.4195,42.4276,42.3141,42.3385,76206.0
2017-11-21 09:55:00,52.24,52.32,52.23,52.31,87030.0,42.3466,42.4114,42.3385,42.4033,87030.0
2017-11-21 10:00:00,52.32,52.33,52.14,52.15,78940.0,42.4114,42.4195,42.2655,42.2736,78940.0
2017-11-21 10:05:00,52.16,52.2,52.08,52.11,84680.0,42.2817,42.3141,42.2169,42.2412,84680.0
2017-11-21 10:10:00,52.1,52.18,52.06,52.18,65478.0,42.2331,42.2979,42.2007,42.2979,65478.0
2017-11-21 10:15:00,52.19,52.22,52.14,52.18,74181.0,42.306,42.3304,42.2655,42.2979,74181.0
2017-11-21 10:20:00,52.18,52.23,52.17,52.2,59244.0,42.2979,42.3385,42.2898,42.3141,59244.0
2017-11-21 10:25:00,52.21,52.28,52.19,52.28,55128.0,42.3222,42.379,42.306,42.379,55128.0
2017-11-21 10:30:00,52.28,52.29,52.24,52.25,52274.0,42.379,42.3871,42.3466,42.3547,52274.0
2017-11-21 10:35:00,52.25,52.3,52.24,52.25,43793.0,42.3547,42.3952,42.3466,42.3547,43793.0
2017-11-21 10:40:00,52.25,52.33,52.24,52.32,57600.0,42.3547,42.4195,42.3466,42.4114,57600.0
2017-11-21 10:45:00,52.33,52.35,52.3,52.34,33712.0,42.4195,42.4357,42.3952,42.4276,33712.0
2017-11-21 10:50:00,52.34,52.38,52.3,52.35,43174.0,42.4276,42.46,42.3952,42.4357,43174.0
2017-11-21 10:55:00,52.34,52.36,52.31,52.32,107061.0,42.4276,42.4438,42.4033,42.4114,107061.0
2017-11-21 11:00:00,52.32,52.32,52.25,52.25,69487.0,42.4114,42.4114,42.3547,42.3547,69487.0
2017-11-21 11:05:00,52.25,52.26,52.22,52.25,72937.0,42.3547,42.3628,42.3304,42.3547,72937.0
2017-11-21 11:10:00,52.25,52.29,52.18,52.18,41059.0,42.3547,42.3871,42.2979,42.2979,41059.0
2017-11-21 11:15:00,52.17,52.18,52.1,52.12,54514.0,42.2898,42.2979,42.2331,42.2493,54514.0
2017-11-21 11:20:00,52.13,52.15,52.09,52.1,41640.0,42.2574,42.2736,42.225,42.2331,41640.0
2017-11-21 11:25:00,52.1,52.16,52.1,52.11,31428.0,42.2331,42.2817,42.2331,42.2412,31428.0
2017-11-21 11:30:00,52.11,52.13,52.09,52.11,47610.0,42.2412,42.2574,42.225,42.2412,47610.0
2017-11-21 11:35:00,52.11,52.13,52.08,52.1,56508.0,42.2412,42.2574,42.2169,42.2331,56508.0
2017-11-21 11:40:00,52.1,52.13,52.09,52.11,26795.0,42.2331,42.2574,42.225,42.2412,26795.0
2017-11-21 11:45:00,52.1,52.11,52.05,52.06,36442.0,42.2331,42.2412,42.1925,42.2007,36442.0
2017-11-21 11:50:00,52.06,52.11,52.03,52.1,43093.0,42.2007,42.2412,42.1763,42.2331,43093.0
2017-11-21 11:55:00,52.11,52.11,52.07,52.08,52917.0,42.2412,42.2412,42.2088,42.2169,52917.0
2017-11-21 12:00:00,52.08,52.19,52.08,52.19,43060.0,42.2169,42.306,42.2169,42.306,43060.0
2017-11-21 12:05:00,52.19,52.22,52.17,52.2,42789.0,42.306,42.3304,42.2898,42.3141,42789.0
2017-11-21 12:10:00,52.2,52.22,52.19,52.19,20958.0,42.3141,42.3304,42.306,42.306,20958.0
2017-11-21 12:15:00,52.2,52.23,52.19,52.23,46127.0,42.3141,42.3385,42.306,42.3385,46127.0
2017-11-21 12:20:00,52.23,52.23,52.19,52.22,42164.0,42.3385,42.3385,42.306,42.3304,42164.0
2017-11-21 12:25:00,52.22,52.25,52.21,52.25,14066.0,42.3304,42.3547,42.3222,42.3547,14066.0
2017-11-21 12:30:00,52.24,52.29,52.24,52.29,55394.0,42.3466,42.3871,42.3466,42.3871,55394.0
2017-11-21 12:35:00,52.29,52.36,52.28,52.36,35620.0,42.3871,42.4438,42.379,42.4438,35620.0
2017-11-21 12:40:00,52.35,52.37,52.33,52.37,33155.0,42.4357,42.4519,42.4195,42.4519,33155.0
2017-11-21 12:45:00,52.36,52.37,52.31,52.32,60708.0,42.4438,42.4519,42.4033,42.4114,60708.0
2017-11-21 12:50:00,52.33,52.37,52.31,52.37,50009.0,42.4195,42.4519,42.4033,42.4519,50009.0
2017-11-21 12:55:00,52.37,52.38,52.34,52.34,14636.0,42.4519,42.46,42.4276,42.4276,14636.0
2017-11-21 13:00:00,52.35,52.38,52.34,52.37,26569.0,42.4357,42.46,42.4276,42.4519,26569.0
2017-11-21 13:05:00,52.37,52.4,52.36,52.37,22138.0,42.4519,42.4763,42.4438,42.4519,22138.0
2017-11-21 13:10:00,52.36,52.37,52.35,52.37,21095.0,42.4438,42.4519,42.4357,42.4519,21095.0
2017-11-21 13:15:00,52.37,52.39,52.3,52.3,44205.0,42.4519,42.4682,42.3952,42.3952,44205.0
2017-11-21 13:20:00,52.31,52.33,52.28,52.32,23607.0,42.4033,42.4195,42.379,42.4114,23607.0
2017-11-21 13:25:00,52.33,52.33,52.3,52.3,25128.0,42.4195,42.4195,42.3952,42.3952,25128.0
2017-11-21 13:30:00,52.3,52.33,52.3,52.32,37714.0,42.3952,42.4195,42.3952,42.4114,37714.0
2017-11-21 13:35:00,52.32,52.33,52.3,52.33,22949.0,42.4114,42.4195,42.3952,42.4195,22949.0
2017-11-21 13:40:00,52.33,52.33,52.27,52.3,28571.0,42.4195,42.4195,42.3709,42.3952,28571.0
2017-11-21 13:45:00,52.3,52.33,52.29,52.3,21600.0,42.3952,42.4195,42.3871,42.3952,21600.0
2017-11-21 13:50:00,52.3,52.33,52.28,52.32,38367.0,42.3952,42.4195,42.379,42.4114,38367.0
2017-11-21 13:55:00,52.32,52.36,52.31,52.32,46223.0,42.4114,42.4438,42.4033,42.4114,46223.0
2017-11-21 14:00:00,52.31,52.32,52.29,52.29,17312.0,42.4033,42.4114,42.3871,42.3871,17312.0
2017-11-21 14:05:00,52.28,52.32,52.28,52.32,44106.0,42.379,42.4114,42.379,42.4114,44106.0
2017-11-21 14:10:00,52.32,52.35,52.31,52.32,39957.0,42.4114,42.4357,42.4033,42.4114,39957.0
2017-11-21 14:15:00,52.32,52.34,52.32,52.33,21125.0,42.4114,42.4276,42.4114,42.4195,21125.0
2017-11-21 14:20:00,52.32,52.35,52.32,52.35,65422.0,42.4114,42.4357,42.4114,42.4357,65422.0
2017-11-21 14:25:00,52.35,52.38,52.33,52.37,26954.0,42.4357,42.46,42.4195,42.4519,26954.0
2017-11-21 14:30:00,52.38,52.38,52.33,52.36,31231.0,42.46,42.46,42.4195,42.4438,31231.0
2017-11-21 14:35:00,52.36,52.37,52.32,52.33,29909.0,42.4438,42.4519,42.4114,42.4195,29909.0
2017-11-21 14:40:00,52.32,52.33,52.29,52.3,34978.0,42.4114,42.4195,42.3871,42.3952,34978.0
2017-11-21 14:45:00,52.3,52.34,52.3,52.33,41232.0,42.3952,42.4276,42.3952,42.4195,41232.0
2017-11-21 14:50:00,52.33,52.35,52.31,52.33,23873.0,42.4195,42.4357,42.4033,42.4195,23873.0
2017-11-21 14:55:00,52.32,52.35,52.32,52.35,29043.0,42.4114,42.4357,42.4114,42.4357,29043.0
2017-11-21 15:00:00,52.35,52.4,52.34,52.37,49166.0,42.4357,42.4763,42.4276,42.4519,49166.0
2017-11-21 15:05:00,52.36,52.38,52.34,52.36,44171.0,42.4438,42.46,42.4276,42.4438,44171.0
2017-11-21 15:10:00,52.36,52.39,52.35,52.37,45863.0,42.4438,42.4682,42.4357,42.4519,45863.0
2017-11-21 15:15:00,52.38,52.4,52.36,52.37,73133.0,42.46,42.4763,42.4438,42.4519,73133.0
2017-11-21 15:20:00,52.37,52.38,52.36,52.38,29751.0,42.4519,42.46,42.4438,42.46,29751.0
2017-11-21 15:25:00,52.37,52.4,52.36,52.4,60286.0,42.4519,42.4763,42.4438,42.4763,60286.0
2017-11-21 15:30:00,52.39,52.42,52.38,52.38,79532.0,42.4682,42.4925,42.46,42.46,79532.0
2017-11-21 15:35:00,52.39,52.39,52.35,52.36,92653.0,42.4682,42.4682,42.4357,42.4438,92653.0
2017-11-21 15:40:00,52.36,52.39,52.35,52.39,66138.0,42.4438,42.4682,42.4357,42.4682,66138.0
2017-11-21 15:45:00,52.38,52.4,52.36,52.39,82040.0,42.46,42.4763,42.4438,42.4682,82040.0
2017-11-21 15:50:00,52.39,52.4,52.33,52.34,98369.0,42.4682,42.4763,42.4195,42.4276,98369.0
2017-11-21 15:55:00,52.34,52.43,52.34,52.42,309448.0,42.4276,42.5006,42.4276,42.4925,309448.0
2017-11-22 09:30:00,52.41,52.58,52.31,52.56,77750.0,42.4844,42.6222,42.4033,42.606,77750.0
2017-11-22 09:35:00,52.56,52.56,52.46,52.5,81489.0,42.606,42.606,42.5249,42.5573,81489.0
2017-11-22 09:40:00,52.5,52.55,52.47,52.52,51919.0,42.5573,42.5979,42.533,42.5735,51919.0
2017-11-22 09:45:00,52.53,52.57,52.49,52.53,58834.0,42.5816,42.6141,42.5492,42.5816,58834.0
2017-11-22 09:50:00,52.53,52.55,52.48,52.51,50115.0,42.5816,42.5979,42.5411,42.5654,50115.0
2017-11-22 09:55:00,52.5,52.54,52.48,52.5,53853.0,42.5573,42.5897,42.5411,42.5573,53853.0
2017-11-22 10:00:00,52.5,52.54,52.48,52.48,64313.0,42.5573,42.5897,42.5411,42.5411,64313.0
2017-11-22 10:05:00,52.49,52.53,52.49,52.52,43177.0,42.5492,42.5816,42.5492,42.5735,43177.0
2017-11-22 10:10:00,52.52,52.54,52.44,52.5,81939.0,42.5735,42.5897,42.5087,42.5573,81939.0
2017-11-22 10:15:00,52.5,52.52,52.45,52.51,41742.0,42.5573,42.5735,42.5168,42.5654,41742.0
2017-11-22 10:20:00,52.51,52.51,52.48,52.48,35843.0,42.5654,42.5654,42.5411,42.5411,35843.0
2017-11-22 10:25:00,52.48,52.49,52.44,52.47,32573.0,42.5411,42.5492,42.5087,42.533,32573.0
2017-11-22 10:30:00,52.48,52.51,52.46,52.47,59814.0,42.5411,42.5654,42.5249,42.533,59814.0
2017-11-22 10:35:00,52.46,52.54,52.45,52.54,82729.0,42.5249,42.5897,42.5168,42.5897,82729.0
2017-11-22 10:40:00,52.53,52.53,52.48,52.52,53360.0,42.5816,42.5816,42.5411,42.5735,53360.0
2017-11-22 10:45:00,52.51,52.54,52.48,52.53,23910.0,42.5654,42.5897,42.5411,42.5816,23910.0
2017-11-22 10:50:00,52.53,52.54,52.51,52.51,24751.0,42.5816,42.5897,42.5654,42.5654,24751.0
2017-11-22 10:55:00,52.52,52.54,52.5,52.5,20369.0,42.5735,42.5897,42.5573,42.5573,20369.0
2017-11-22 11:00:00,52.5,52.52,52.5,52.51,19256.0,42.5573,42.5735,42.5573,42.5654,19256.0
2017-11-22 11:05:00,52.52,52.52,52.47,52.48,34785.0,42.5735,42.5735,42.533,42.5411,34785.0
2017-11-22 11:10:00,52.49,52.5,52.48,52.49,24797.0,42.5492,42.5573,42.5411,42.5492,24797.0
2017-11-22 11:15:00,52.5,52.51,52.47,52.48,48204.0,42.5573,42.5654,42.533,42.5411,48204.0
2017-11-22 11:20:00,52.48,52.5,52.47,52.48,52219.0,42.5411,42.5573,42.533,42.5411,52219.0
2017-11-22 11:25:00,52.48,52.48,52.42,52.45,87939.0,42.5411,42.5411,42.4925,42.5168,87939.0
2017-11-22 11:30:00,52.45,52.52,52.44,52.51,43311.0,42.5168,42.5735,42.5087,42.5654,43311.0
2017-11-22 11:35:00,52.51,52.53,52.47,52.5,20359.0,42.5654,42.5816,42.533,42.5573,20359.0
2017-11-22 11:40:00,52.5,52.5,52.45,52.49,34556.0,42.5573,42.5573,42.5168,42.5492,34556.0
2017-11-22 11:45:00,52.5,52.54,52.48,52.49,30818.0,42.5573,42.5897,42.5411,42.5492,30818.0
2017-11-22 11:50:00,52.5,52.55,52.48,52.54,23148.0,42.5573,42.5979,42.5411,42.5897,23148.0
2017-11-22 11:55:00,52.55,52.56,52.48,52.48,25853.0,42.5979,42.606,42.5411,42.5411,25853.0
2017-11-22 12:00:00,52.48,52.51,52.46,52.48,36860.0,42.5411,42.5654,42.5249,42.5411,36860.0
2017-11-22 12:05:00,52.48,52.51,52.48,52.5,20064.0,42.5411,42.5654,42.5411,42.5573,20064.0
2017-11-22 12:10:00,52.5,52.53,52.49,52.53,19616.0,42.5573,42.5816,42.5492,42.5816,19616.0
2017-11-22 12:15:00,52.52,52.53,52.48,52.5,19837.0,42.5735,42.5816,42.5411,42.5573,19837.0
2017-11-22 12:20:00,52.49,52.53,52.48,52.52,31665.0,42.5492,42.5816,42.5411,42.5735,31665.0
2017-11-22 12:25:00,52.51,52.53,52.5,52.5,14068.0,42.5654,42.5816,42.5573,42.5573,14068.0
2017-11-22 12:30:00,52.5,52.52,52.48,52.5,17227.0,42.5573,42.5735,42.5411,42.5573,17227.0
2017-11-22 12:35:00,52.5,52.51,52.49,52.5,13057.0,42.5573,42.5654,42.5492,42.5573,13057.0
2017-11-22 12:40:00,52.5,52.51,52.48,52.48,21861.0,42.5573,42.5654,42.5411,42.5411,21861.0
2017-11-22 12:45:00,52.49,52.52,52.48,52.5,18407.0,42.5492,42.5735,42.5411,42.5573,18407.0
2017-11-22 12:50:00,52.51,52.54,52.48,52.54,29483.0,42.5654,42.5897,42.5411,42.5897,29483.0
2017-11-22 12:55:00,52.54,52.55,52.52,52.54,14583.0,42.5897,42.5979,42.5735,42.5897,14583.0
2017-11-22 13:00:00,52.55,52.56,52.52,52.56,14512.0,42.5979,42.606,42.5735,42.606,14512.0
2017-11-22 13:05:00,52.55,52.56,52.52,52.52,21780.0,42.5979,42.606,42.5735,42.5735,21780.0
2017-11-22 13:10:00,52.53,52.54,52.51,52.51,13667.0,42.5816,42.5897,42.5654,42.5654,13667.0
2017-11-22 13:15:00,52.52,52.52,52.49,52.51,21911.0,42.5735,42.5735,42.5492,42.5654,21911.0
2017-11-22 13:20:00,52.5,52.51,52.47,52.5,63803.0,42.5573,42.5654,42.533,42.5573,63803.0
2017-11-22 13:25:00,52.5,52.55,52.49,52.54,34951.0,42.5573,42.5979,42.5492,42.5897,34951.0
2017-11-22 13:30:00,52.54,52.56,52.52,52.52,20985.0,42.5897,42.606,42.5735,42.5735,20985.0
2017-11-22 13:35:00,52.53,52.54,52.51,52.53,24865.0,42.5816,42.5897,42.5654,42.5816,24865.0
2017-11-22 13:40:00,52.53,52.54,52.51,52.52,14160.0,42.5816,42.5897,42.5654,42.5735,14160.0
2017-11-22 13:45:00,52.53,52.56,52.53,52.55,12746.0,42.5816,42.606,42.5816,42.5979,12746.0
2017-11-22 13:50:00,52.55,52.55,52.54,52.54,6800.0,42.5979,42.5979,42.5897,42.5897,6800.0
2017-11-22 13:55:00,52.54,52.55,52.51,52.54,27115.0,42.5897,42.5979,42.5654,42.5897,27115.0
2017-11-22 14:00:00,52.54,52.55,52.51,52.53,29886.0,42.5897,42.5979,42.5654,42.5816,29886.0
2017-11-22 14:05:00,52.53,52.56,52.51,52.55,56649.0,42.5816,42.606,42.5654,42.5979,56649.0
2017-11-22 14:10:00,52.55,52.59,52.53,52.58,45810.0,42.5979,42.6303,42.5816,42.6222,45810.0
2017-11-22 14:15:00,52.57,52.58,52.5,52.53,19706.0,42.6141,42.6222,42.5573,42.5816,19706.0
2017-11-22 14:20:00,52.54,52.56,52.51,52.55,62834.0,42.5897,42.606,42.5654,42.5979,62834.0
2017-11-22 14:25:00,52.55,52.58,52.52,52.52,47051.0,42.5979,42.6222,42.5735,42.5735,47051.0
2017-11-22 14:30:00,52.52,52.56,52.52,52.54,23744.0,42.5735,42.606,42.5735,42.5897,23744.0
2017-11-22 14:35:00,52.54,52.58,52.52,52.57,19858.0,42.5897,42.6222,42.5735,42.6141,19858.0
2017-11-22 14:40:00,52.57,52.58,52.55,52.58,18429.0,42.6141,42.6222,42.5979,42.6222,18429.0
2017-11-22 14:45:00,52.58,52.58,52.54,52.54,21438.0,42.6222,42.6222,42.5897,42.5897,21438.0
2017-11-22 14:50:00,52.54,52.59,52.54,52.59,24620.0,42.5897,42.6303,42.5897,42.6303,24620.0
2017-11-22 14:55:00,52.59,52.59,52.53,52.54,31847.0,42.6303,42.6303,42.5816,42.5897,31847.0
2017-11-22 15:00:00,52.54,52.55,52.5,52.52,31813.0,42.5897,42.5979,42.5573,42.5735,31813.0
2017-11-22 15:05:00,52.52,52.53,52.49,52.5,27232.0,42.5735,42.5816,42.5492,42.5573,27232.0
2017-11-22 15:10:00,52.51,52.51,52.49,52.5,35969.0,42.5654,42.5654,42.5492,42.5573,35969.0
2017-11-22 15:15:00,52.51,52.53,52.49,52.52,62380.0,42.5654,42.5816,42.5492,42.5735,62380.0
2017-11-22 15:20:00,52.53,52.53,52.48,52.49,34774.0,42.5816,42.5816,42.5411,42.5492,34774.0
2017-11-22 15:25:00,52.5,52.52,52.48,52.51,36223.0,42.5573,42.5735,42.5411,42.5654,36223.0
2017-11-22 15:30:00,52.51,52.52,52.47,52.5,65454.0,42.5654,42.5735,42.533,42.5573,65454.0
2017-11-22 15:35:00,52.49,52.52,52.49,52.5,31620.0,42.5492,42.5735,42.5492,42.5573,31620.0
2017-11-22 15:40:00,52.5,52.5,52.45,52.46,61079.0,42.5573,42.5573,42.5168,42.5249,61079.0
2017-11-22 15:45:00,52.45,52.47,52.41,52.41,51362.0,42.5168,42.533,42.4844,42.4844,51362.0
2017-11-22 15:50:00,52.42,52.45,52.4,52.44,74881.0,42.4925,42.5168,42.4763,42.5087,74881.0
2017-11-22 15:55:00,52.43,52.45,52.4,52.43,541381.0,42.5006,42.5168,42.4763,42.5006,541381.0
2017-11-24 09:30:00,52.51,52.55,52.3,52.48,42088.0,42.5654,42.5979,42.3952,42.5411,42088.0
2017-11-24 09:35:00,52.48,52.52,52.46,52.5,15954.0,42.5411,42.5735,42.5249,42.5573,15954.0
2017-11-24 09:40:00,52.51,52.53,52.46,52.52,34362.0,42.5654,42.5816,42.5249,42.5735,34362.0
2017-11-24 09:45:00,52.51,52.53,52.41,52.42,22844.0,42.5654,42.5816,42.4844,42.4925,22844.0
2017-11-24 09:50:00,52.43,52.45,52.37,52.37,22076.0,42.5006,42.5168,42.4519,42.4519,22076.0
2017-11-24 09:55:00,52.37,52.41,52.35,52.38,23539.0,42.4519,42.4844,42.4357,42.46,23539.0
2017-11-24 10:00:00,52.37,52.41,52.35,52.36,13424.0,42.4519,42.4844,42.4357,42.4438,13424.0
2017-11-24 10:05:00,52.35,52.41,52.34,52.35,32506.0,42.4357,42.4844,42.4276,42.4357,32506.0
2017-11-24 10:10:00,52.35,52.36,52.32,52.33,14964.0,42.4357,42.4438,42.4114,42.4195,14964.0
2017-11-24 10:15:00,52.34,52.35,52.28,52.3,20427.0,42.4276,42.4357,42.379,42.3952,20427.0
2017-11-24 10:20:00,52.3,52.31,52.24,52.25,18965.0,42.3952,42.4033,42.3466,42.3547,18965.0
2017-11-24 10:25:00,52.25,52.32,52.25,52.3,85888.0,42.3547,42.4114,42.3547,42.3952,85888.0
2017-11-24 10:30:00,52.3,52.3,52.25,52.26,20377.0,42.3952,42.3952,42.3547,42.3628,20377.0
2017-11-24 10:35:00,52.27,52.27,52.22,52.25,32172.0,42.3709,42.3709,42.3304,42.3547,32172.0
2017-11-24 10:40:00,52.25,52.28,52.24,52.25,19112.0,42.3547,42.379,42.3466,42.3547,19112.0
2017-11-24 10:45:00,52.25,52.27,52.24,52.26,21195.0,42.3547,42.3709,42.3466,42.3628,21195.0
2017-11-24 10:50:00,52.26,52.28,52.23,52.27,41237.0,42.3628,42.379,42.3385,42.3709,41237.0
2017-11-24 10:55:00,52.28,52.29,52.26,52.29,22465.0,42.379,42.3871,42.3628,42.3871,22465.0
2017-11-24 11:00:00,52.29,52.33,52.28,52.3,10533.0,42.3871,42.4195,42.379,42.3952,10533.0
2017-11-24 11:05:00,52.3,52.31,52.29,52.3,8916.0,42.3952,42.4033,42.3871,42.3952,8916.0
2017-11-24 11:10:00,52.3,52.35,52.29,52.34,20243.0,42.3952,42.4357,42.3871,42.4276,20243.0
2017-11-24 11:15:00,52.34,52.38,52.34,52.36,15200.0,42.4276,42.46,42.4276,42.4438,15200.0
2017-11-24 11:20:00,52.36,52.38,52.35,52.38,14747.0,42.4438,42.46,42.4357,42.46,14747.0
2017-11-24 11:25:00,52.38,52.4,52.37,52.38,11847.0,42.46,42.4763,42.4519,42.46,11847.0
2017-11-24 11:30:00,52.38,52.38,52.33,52.33,5543.0,42.46,42.46,42.4195,42.4195,5543.0
2017-11-24 11:35:00,52.33,52.35,52.32,52.33,15220.0,42.4195,42.4357,42.4114,42.4195,15220.0
2017-11-24 11:40:00,52.33,52.35,52.31,52.32,14070.0,42.4195,42.4357,42.4033,42.4114,14070.0
2017-11-24 11:45:00,52.31,52.33,52.31,52.32,6316.0,42.4033,42.4195,42.4033,42.4114,6316.0
2017-11-24 11:50:00,52.31,52.32,52.3,52.3,6637.0,42.4033,42.4114,42.3952,42.3952,6637.0
2017-11-24 11:55:00,52.3,52.33,52.28,52.29,16255.0,42.3952,42.4195,42.379,42.3871,16255.0
2017-11-24 12:00:00,52.3,52.3,52.25,52.25,22666.0,42.3952,42.3952,42.3547,42.3547,22666.0
2017-11-24 12:05:00,52.25,52.27,52.25,52.26,17125.0,42.3547,42.3709,42.3547,42.3628,17125.0
2017-11-24 12:10:00,52.27,52.36,52.26,52.36,25883.0,42.3709,42.4438,42.3628,42.4438,25883.0
2017-11-24 12:15:00,52.36,52.37,52.34,52.35,13929.0,42.4438,42.4519,42.4276,42.4357,13929.0
2017-11-24 12:20:00,52.34,52.36,52.31,52.32,17961.0,42.4276,42.4438,42.4033,42.4114,17961.0
2017-11-24 12:25:00,52.33,52.35,52.32,52.33,17335.0,42.4195,42.4357,42.4114,42.4195,17335.0
2017-11-24 12:30:00,52.33,52.34,52.31,52.33,25428.0,42.4195,42.4276,42.4033,42.4195,25428.0
2017-11-24 12:35:00,52.33,52.34,52.31,52.32,25704.0,42.4195,42.4276,42.4033,42.4114,25704.0
2017-11-24 12:40:00,52.32,52.32,52.27,52.27,23788.0,42.4114,42.4114,42.3709,42.3709,23788.0
2017-11-24 12:45:00,52.27,52.28,52.23,52.24,35431.0,42.3709,42.379,42.3385,42.3466,35431.0
2017-11-24 12:50:00,52.24,52.25,52.19,52.21,61301.0,42.3466,42.3547,42.306,42.3222,61301.0
2017-11-24 12:55:00,52.22,52.24,52.2,52.23,110022.0,42.3304,42.3466,42.3141,42.3385,110022.0
2017-11-27 09:30:00,52.37,52.52,52.27,52.47,65183.0,42.4519,42.5735,42.3709,42.533,65183.0
2017-11-27 09:35:00,52.47,52.52,52.4,52.51,43590.0,42.533,42.5735,42.4763,42.5654,43590.0
2017-11-27 09:40:00,52.51,52.57,52.5,52.55,40190.0,42.5654,42.6141,42.5573,42.5979,40190.0
2017-11-27 09:45:00,52.54,52.55,52.46,52.49,35897.0,42.5897,42.5979,42.5249,42.5492,35897.0
2017-11-27 09:50:00,52.48,52.49,52.35,52.38,49739.0,42.5411,42.5492,42.4357,42.46,49739.0
2017-11-27 09:55:00,52.39,52.42,52.29,52.32,41372.0,42.4682,42.4925,42.3871,42.4114,41372.0
2017-11-27 10:00:00,52.31,52.39,52.27,52.38,39687.0,42.4033,42.4682,42.3709,42.46,39687.0
2017-11-27 10:05:00,52.38,52.38,52.25,52.26,44317.0,42.46,42.46,42.3547,42.3628,44317.0
2017-11-27 10:10:00,52.26,52.28,52.23,52.24,58831.0,42.3628,42.379,42.3385,42.3466,58831.0
2017-11-27 10:15:00,52.25,52.3,52.25,52.29,35923.0,42.3547,42.3952,42.3547,42.3871,35923.0
2017-11-27 10:20:00,52.29,52.29,52.2,52.21,51303.0,42.3871,42.3871,42.3141,42.3222,51303.0
2017-11-27 10:25:00,52.21,52.29,52.21,52.24,54450.0,42.3222,42.3871,42.3222,42.3466,54450.0
2017-11-27 10:30:00,52.24,52.3,52.23,52.26,41309.0,42.3466,42.3952,42.3385,42.3628,41309.0
2017-11-27 10:35:00,52.27,52.28,52.26,52.27,23349.0,42.3709,42.379,42.3628,42.3709,23349.0
2017-11-27 10:40:00,52.27,52.29,52.21,52.23,46293.0,42.3709,42.3871,42.3222,42.3385,46293.0
2017-11-27 10:45:00,52.23,52.26,52.22,52.24,32889.0,42.3385,42.3628,42.3304,42.3466,32889.0
2017-11-27 10:50:00,52.25,52.26,52.21,52.23,37514.0,42.3547,42.3628,42.3222,42.3385,37514.0
2017-11-27 10:55:00,52.25,52.29,52.22,52.28,31800.0,42.3547,42.3871,42.3304,42.379,31800.0
2017-11-27 11:00:00,52.28,52.3,52.24,52.25,47080.0,42.379,42.3952,42.3466,42.3547,47080.0
2017-11-27 11:05:00,52.25,52.3,52.25,52.26,21302.0,42.3547,42.3952,42.3547,42.3628,21302.0
2017-11-27 11:10:00,52.27,52.27,52.16,52.19,31940.0,42.3709,42.3709,42.2817,42.306,31940.0
2017-11-27 11:15:00,52.19,52.19,52.12,52.12,37156.0,42.306,42.306,42.2493,42.2493,37156.0
2017-11-27 11:20:00,52.12,52.17,52.09,52.14,67913.0,42.2493,42.2898,42.225,42.2655,67913.0
2017-11-27 11:25:00,52.14,52.15,52.06,52.09,25595.0,42.2655,42.2736,42.2007,42.225,25595.0
2017-11-27 11:30:00,52.09,52.14,52.08,52.1,24227.0,42.225,42.2655,42.2169,42.2331,24227.0
2017-11-27 11:35:00,52.1,52.12,52.03,52.07,29160.0,42.2331,42.2493,42.1763,42.2088,29160.0
2017-11-27 11:40:00,52.06,52.09,52.05,52.07,23831.0,42.2007,42.225,42.1925,42.2088,23831.0
2017-11-27 11:45:00,52.07,52.13,52.06,52.13,33667.0,42.2088,42.2574,42.2007,42.2574,33667.0
2017-11-27 11:50:00,52.13,52.15,52.11,52.12,22586.0,42.2574,42.2736,42.2412,42.2493,22586.0
2017-11-27 11:55:00,52.11,52.12,52.08,52.11,41893.0,42.2412,42.2493,42.2169,42.2412,41893.0
2017-11-27 12:00:00,52.11,52.12,52.1,52.11,20388.0,42.2412,42.2493,42.2331,42.2412,20388.0
2017-11-27 12:05:00,52.11,52.12,52.1,52.11,30777.0,42.2412,42.2493,42.2331,42.2412,30777.0
2017-11-27 12:10:00,52.12,52.12,52.08,52.09,25696.0,42.2493,42.2493,42.2169,42.225,25696.0
2017-11-27 12:15:00,52.09,52.1,52.07,52.1,22553.0,42.225,42.2331,42.2088,42.2331,22553.0
2017-11-27 12:20:00,52.1,52.12,52.09,52.11,16438.0,42.2331,42.2493,42.225,42.2412,16438.0
2017-11-27 12:25:00,52.11,52.16,52.1,52.15,35198.0,42.2412,42.2817,42.2331,42.2736,35198.0
2017-11-27 12:30:00,52.15,52.18,52.14,52.16,12055.0,42.2736,42.2979,42.2655,42.2817,12055.0
2017-11-27 12:35:00,52.17,52.18,52.16,52.17,11534.0,42.2898,42.2979,42.2817,42.2898,11534.0
2017-11-27 12:40:00,52.18,52.18,52.15,52.16,9450.0,42.2979,42.2979,42.2736,42.2817,9450.0
2017-11-27 12:45:00,52.16,52.18,52.15,52.17,22318.0,42.2817,42.2979,42.2736,42.2898,22318.0
2017-11-27 12:50:00,52.17,52.2,52.16,52.2,17064.0,42.2898,42.3141,42.2817,42.3141,17064.0
2017-11-27 12:55:00,52.21,52.22,52.21,52.22,3879.0,42.3222,42.3304,42.3222,42.3304,3879.0
2017-11-27 13:00:00,52.22,52.26,52.21,52.24,16889.0,42.3304,42.3628,42.3222,42.3466,16889.0
2017-11-27 13:05:00,52.23,52.29,52.23,52.28,20233.0,42.3385,42.3871,42.3385,42.379,20233.0
2017-11-27 13:10:00,52.28,52.31,52.27,52.3,19562.0,42.379,42.4033,42.3709,42.3952,19562.0
2017-11-27 13:15:00,52.3,52.31,52.26,52.26,35741.0,42.3952,42.4033,42.3628,42.3628,35741.0
2017-11-27 13:20:00,52.26,52.32,52.26,52.3,23831.0,42.3628,42.4114,42.3628,42.3952,23831.0
2017-11-27 13:25:00,52.3,52.32,52.29,52.32,13671.0,42.3952,42.4114,42.3871,42.4114,13671.0
2017-11-27 13:30:00,52.32,52.32,52.26,52.28,18261.0,42.4114,42.4114,42.3628,42.379,18261.0
2017-11-27 13:35:00,52.28,52.28,52.25,52.26,17461.0,42.379,42.379,42.3547,42.3628,17461.0
2017-11-27 13:40:00,52.26,52.3,52.26,52.3,24374.0,42.3628,42.3952,42.3628,42.3952,24374.0
2017-11-27 13:45:00,52.3,52.3,52.26,52.29,22937.0,42.3952,42.3952,42.3628,42.3871,22937.0
2017-11-27 13:50:00,52.29,52.3,52.27,52.29,24976.0,42.3871,42.3952,42.3709,42.3871,24976.0
2017-11-27 13:55:00,52.29,52.31,52.27,52.31,16104.0,42.3871,42.4033,42.3709,42.4033,16104.0
2017-11-27 14:00:00,52.3,52.31,52.25,52.26,25395.0,42.3952,42.4033,42.3547,42.3628,25395.0
2017-11-27 14:05:00,52.26,52.26,52.22,52.23,24227.0,42.3628,42.3628,42.3304,42.3385,24227.0
2017-11-27 14:10:00,52.23,52.26,52.22,52.26,28289.0,42.3385,42.3628,42.3304,42.3628,28289.0
2017-11-27 14:15:00,52.26,52.29,52.25,52.28,35683.0,42.3628,42.3871,42.3547,42.379,35683.0
2017-11-27 14:20:00,52.28,52.29,52.27,52.29,23952.0,42.379,42.3871,42.3709,42.3871,23952.0
2017-11-27 14:25:00,52.29,52.3,52.27,52.28,32366.0,42.3871,42.3952,42.3709,42.379,32366.0
2017-11-27 14:30:00,52.27,52.29,52.24,52.25,25612.0,42.3709,42.3871,42.3466,42.3547,25612.0
2017-11-27 14:35:00,52.25,52.25,52.22,52.24,28714.0,42.3547,42.3547,42.3304,42.3466,28714.0
2017-11-27 14:40:00,52.24,52.26,52.22,52.23,35264.0,42.3466,42.3628,42.3304,42.3385,35264.0
2017-11-27 14:45:00,52.23,52.26,52.22,52.23,40930.0,42.3385,42.3628,42.3304,42.3385,40930.0
2017-11-27 14:50:00,52.23,52.25,52.22,52.25,24943.0,42.3385,42.3547,42.3304,42.3547,24943.0
2017-11-27 14:55:00,52.25,52.27,52.24,52.26,22012.0,42.3547,42.3709,42.3466,42.3628,22012.0
2017-11-27 15:00:00,52.26,52.27,52.24,52.25,25410.0,42.3628,42.3709,42.3466,42.3547,25410.0
2017-11-27 15:05:00,52.24,52.26,52.23,52.25,43822.0,42.3466,42.3628,42.3385,42.3547,43822.0
2017-11-27 15:10:00,52.25,52.28,52.23,52.24,51191.0,42.3547,42.379,42.3385,42.3466,51191.0
2017-11-27 15:15:00,52.24,52.25,52.22,52.22,22218.0,42.3466,42.3547,42.3304,42.3304,22218.0
2017-11-27 15:20:00,52.23,52.25,52.22,52.25,22630.0,42.3385,42.3547,42.3304,42.3547,22630.0
2017-11-27 15:25:00,52.24,52.28,52.24,52.27,90836.0,42.3466,42.379,42.3466,42.3709,90836.0
2017-11-27 15:30:00,52.27,52.28,52.25,52.26,54111.0,42.3709,42.379,42.3547,42.3628,54111.0
2017-11-27 15:35:00,52.26,52.26,52.23,52.25,64160.0,42.3628,42.3628,42.3385,42.3547,64160.0
2017-11-27 15:40:00,52.26,52.26,52.24,52.25,55139.0,42.3628,42.3628,42.3466,42.3547,55139.0
2017-11-27 15:45:00,52.25,52.27,52.23,52.23,68703.0,42.3547,42.3709,42.3385,42.3385,68703.0
2017-11-27 15:50:00,52.24,52.25,52.22,52.23,108909.0,42.3466,42.3547,42.3304,42.3385,108909.0
2017-11-27 15:55:00,52.23,52.23,52.19,52.2,403517.0,42.3385,42.3385,42.306,42.3141,403517.0
2017-11-28 09:30:00,52.31,52.44,52.26,52.3,100006.0,42.4033,42.5087,42.3628,42.3952,100006.0
2017-11-28 09:35:00,52.29,52.3,52.15,52.23,50628.0,42.3871,42.3952,42.2736,42.3385,50628.0
2017-11-28 09:40:00,52.24,52.34,52.24,52.31,82049.0,42.3466,42.4276,42.3466,42.4033,82049.0
2017-11-28 09:45:00,52.3,52.34,52.27,52.32,38788.0,42.3952,42.4276,42.3709,42.4114,38788.0
2017-11-28 09:50:00,52.31,52.39,52.3,52.39,36170.0,42.4033,42.4682,42.3952,42.4682,36170.0
2017-11-28 09:55:00,52.39,52.39,52.36,52.38,35228.0,42.4682,42.4682,42.4438,42.46,35228.0
2017-11-28 10:00:00,52.38,52.44,52.37,52.42,29940.0,42.46,42.5087,42.4519,42.4925,29940.0
2017-11-28 10:05:00,52.42,52.43,52.38,52.4,37622.0,42.4925,42.5006,42.46,42.4763,37622.0
2017-11-28 10:10:00,52.4,52.46,52.4,52.45,53887.0,42.4763,42.5249,42.4763,42.5168,53887.0
2017-11-28 10:15:00,52.46,52.46,52.3,52.34,48809.0,42.5249,42.5249,42.3952,42.4276,48809.0
2017-11-28 10:20:00,52.35,52.43,52.33,52.41,42407.0,42.4357,42.5006,42.4195,42.4844,42407.0
2017-11-28 10:25:00,52.41,52.44,52.38,52.4,39803.0,42.4844,42.5087,42.46,42.4763,39803.0
2017-11-28 10:30:00,52.4,52.42,52.39,52.41,25943.0,42.4763,42.4925,42.4682,42.4844,25943.0
2017-11-28 10:35:00,52.41,52.46,52.41,52.46,27217.0,42.4844,42.5249,42.4844,42.5249,27217.0
2017-11-28 10:40:00,52.46,52.51,52.45,52.51,52071.0,42.5249,42.5654,42.5168,42.5654,52071.0
2017-11-28 10:45:00,52.51,52.51,52.48,52.5,17588.0,42.5654,42.5654,42.5411,42.5573,17588.0
2017-11-28 10:50:00,52.5,52.51,52.5,52.51,18588.0,42.5573,42.5654,42.5573,42.5654,18588.0
2017-11-28 10:55:00,52.5,52.51,52.5,52.5,9007.0,42.5573,42.5654,42.5573,42.5573,9007.0
2017-11-28 11:00:00,52.5,52.51,52.44,52.47,44918.0,42.5573,42.5654,42.5087,42.533,44918.0
2017-11-28 11:05:00,52.47,52.5,52.47,52.49,15636.0,42.533,42.5573,42.533,42.5492,15636.0
2017-11-28 11:10:00,52.5,52.51,52.46,52.48,22812.0,42.5573,42.5654,42.5249,42.5411,22812.0
2017-11-28 11:15:00,52.49,52.49,52.42,52.44,32234.0,42.5492,42.5492,42.4925,42.5087,32234.0
2017-11-28 11:20:00,52.44,52.51,52.43,52.51,27709.0,42.5087,42.5654,42.5006,42.5654,27709.0
2017-11-28 11:25:00,52.51,52.52,52.49,52.52,67914.0,42.5654,42.5735,42.5492,42.5735,67914.0
2017-11-28 11:30:00,52.52,52.59,52.51,52.58,37550.0,42.5735,42.6303,42.5654,42.6222,37550.0
2017-11-28 11:35:00,52.59,52.69,52.57,52.59,35785.0,42.6303,42.7113,42.6141,42.6303,35785.0
2017-11-28 11:40:00,52.59,52.62,52.54,52.62,38933.0,42.6303,42.6546,42.5897,42.6546,38933.0
2017-11-28 11:45:00,52.63,52.66,52.61,52.65,18214.0,42.6627,42.687,42.6465,42.6789,18214.0
2017-11-28 11:50:00,52.64,52.66,52.62,52.63,19898.0,42.6708,42.687,42.6546,42.6627,19898.0
2017-11-28 11:55:00,52.63,52.73,52.63,52.72,36235.0,42.6627,42.7438,42.6627,42.7357,36235.0
2017-11-28 12:00:00,52.71,52.74,52.68,52.73,27003.0,42.7276,42.7519,42.7032,42.7438,27003.0
2017-11-28 12:05:00,52.72,52.77,52.71,52.76,15755.0,42.7357,42.7762,42.7276,42.7681,15755.0
2017-11-28 12:10:00,52.75,52.75,52.7,52.74,26057.0,42.76,42.76,42.7194,42.7519,26057.0
2017-11-28 12:15:00,52.74,52.77,52.71,52.77,21033.0,42.7519,42.7762,42.7276,42.7762,21033.0
2017-11-28 12:20:00,52.77,52.89,52.76,52.87,31643.0,42.7762,42.8735,42.7681,42.8573,31643.0
2017-11-28 12:25:00,52.86,52.87,52.81,52.82,22271.0,42.8491,42.8573,42.8086,42.8167,22271.0
2017-11-28 12:30:00,52.83,52.86,52.8,52.82,16774.0,42.8248,42.8491,42.8005,42.8167,16774.0
2017-11-28 12:35:00,52.82,52.84,52.79,52.84,15799.0,42.8167,42.8329,42.7924,42.8329,15799.0
2017-11-28 12:40:00,52.83,52.84,52.81,52.83,13442.0,42.8248,42.8329,42.8086,42.8248,13442.0
2017-11-28 12:45:00,52.83,52.88,52.83,52.88,10660.0,42.8248,42.8654,42.8248,42.8654,10660.0
2017-11-28 12:50:00,52.88,52.93,52.86,52.93,30421.0,42.8654,42.9059,42.8491,42.9059,30421.0
2017-11-28 12:55:00,52.94,52.97,52.93,52.96,24047.0,42.914,42.9383,42.9059,42.9302,24047.0
2017-11-28 13:00:00,52.96,53.0,52.94,52.99,115781.0,42.9302,42.9626,42.914,42.9545,115781.0
2017-11-28 13:05:00,53.0,53.07,52.99,53.06,42068.0,42.9626,43.0194,42.9545,43.0113,42068.0
2017-11-28 13:10:00,53.08,53.1,53.05,53.08,56829.0,43.0275,43.0437,43.0032,43.0275,56829.0
2017-11-28 13:15:00,53.07,53.09,53.03,53.05,39406.0,43.0194,43.0356,42.9869,43.0032,39406.0
2017-11-28 13:20:00,53.05,53.06,52.91,52.94,44837.0,43.0032,43.0113,42.8897,42.914,44837.0
2017-11-28 13:25:00,52.93,53.0,52.9,52.98,40584.0,42.9059,42.9626,42.8816,42.9464,40584.0
2017-11-28 13:30:00,52.99,53.08,52.97,53.07,41338.0,42.9545,43.0275,42.9383,43.0194,41338.0
2017-11-28 13:35:00,53.07,53.1,53.04,53.08,27543.0,43.0194,43.0437,42.9951,43.0275,27543.0
2017-11-28 13:40:00,53.08,53.1,53.02,53.04,25285.0,43.0275,43.0437,42.9788,42.9951,25285.0
2017-11-28 13:45:00,53.04,53.05,52.97,52.97,23472.0,42.9951,43.0032,42.9383,42.9383,23472.0
2017-11-28 13:50:00,52.97,52.99,52.88,52.9,27471.0,42.9383,42.9545,42.8654,42.8816,27471.0
2017-11-28 13:55:00,52.91,52.92,52.85,52.85,53218.0,42.8897,42.8978,42.841,42.841,53218.0
2017-11-28 14:00:00,52.85,52.85,52.77,52.8,43290.0,42.841,42.841,42.7762,42.8005,43290.0
2017-11-28 14:05:00,52.8,52.85,52.78,52.83,42087.0,42.8005,42.841,42.7843,42.8248,42087.0
2017-11-28 14:10:00,52.84,52.87,52.82,52.85,38632.0,42.8329,42.8573,42.8167,42.841,38632.0
2017-11-28 14:15:00,52.85,52.86,52.79,52.81,47778.0,42.841,42.8491,42.7924,42.8086,47778.0
2017-11-28 14:20:00,52.81,52.83,52.79,52.82,81391.0,42.8086,42.8248,42.7924,42.8167,81391.0
2017-11-28 14:25:00,52.82,52.93,52.81,52.93,36773.0,42.8167,42.9059,42.8086,42.9059,36773.0
2017-11-28 14:30:00,52.92,52.94,52.87,52.88,32485.0,42.8978,42.914,42.8573,42.8654,32485.0
2017-11-28 14:35:00,52.88,52.92,52.88,52.92,30883.0,42.8654,42.8978,42.8654,42.8978,30883.0
2017-11-28 14:40:00,52.92,53.01,52.92,52.96,61834.0,42.8978,42.9707,42.8978,42.9302,61834.0
2017-11-28 14:45:00,52.96,53.07,52.93,53.06,105451.0,42.9302,43.0194,42.9059,43.0113,105451.0
2017-11-28 14:50:00,53.06,53.18,53.04,53.16,62684.0,43.0113,43.1085,42.9951,43.0923,62684.0
2017-11-28 14:55:00,53.16,53.2,53.1,53.1,74531.0,43.0923,43.1248,43.0437,43.0437,74531.0
2017-11-28 15:00:00,53.1,53.13,53.07,53.12,62701.0,43.0437,43.068,43.0194,43.0599,62701.0
2017-11-28 15:05:00,53.11,53.22,53.11,53.22,35908.0,43.0518,43.141,43.0518,43.141,35908.0
2017-11-28 15:10:00,53.21,53.26,53.21,53.26,71127.0,43.1329,43.1734,43.1329,43.1734,71127.0
2017-11-28 15:15:00,53.26,53.27,53.21,53.24,55185.0,43.1734,43.1815,43.1329,43.1572,55185.0
2017-11-28 15:20:00,53.24,53.25,53.16,53.16,89023.0,43.1572,43.1653,43.0923,43.0923,89023.0
2017-11-28 15:25:00,53.16,53.16,53.1,53.13,70703.0,43.0923,43.0923,43.0437,43.068,70703.0
2017-11-28 15:30:00,53.13,53.17,53.12,53.14,64642.0,43.068,43.1004,43.0599,43.0761,64642.0
2017-11-28 15:35:00,53.14,53.14,53.04,53.07,116473.0,43.0761,43.0761,42.9951,43.0194,116473.0
2017-11-28 15:40:00,53.07,53.12,53.05,53.11,99176.0,43.0194,43.0599,43.0032,43.0518,99176.0
2017-11-28 15:45:00,53.11,53.15,53.09,53.13,86835.0,43.0518,43.0842,43.0356,43.068,86835.0
2017-11-28 15:50:00,53.13,53.19,53.12,53.16,97133.0,43.068,43.1166,43.0599,43.0923,97133.0
2017-11-28 15:55:00,53.17,53.17,53.08,53.14,251258.0,43.1004,43.1004,43.0275,43.0761,251258.0
2017-11-29 09:30:00,53.58,53.82,53.44,53.64,160861.0,43.4328,43.6273,43.3193,43.4814,160861.0
2017-11-29 09:35:00,53.66,53.86,53.65,53.86,65937.0,43.4976,43.6598,43.4895,43.6598,65937.0
2017-11-29 09:40:00,53.88,53.93,53.75,53.92,91508.0,43.676,43.7165,43.5706,43.7084,91508.0
2017-11-29 09:45:00,53.91,53.95,53.74,53.81,78282.0,43.7003,43.7327,43.5625,43.6192,78282.0
2017-11-29 09:50:00,53.81,53.82,53.7,53.8,80072.0,43.6192,43.6273,43.5301,43.6111,80072.0
2017-11-29 09:55:00,53.79,53.98,53.77,53.94,188669.0,43.603,43.757,43.5868,43.7246,188669.0
2017-11-29 10:00:00,53.95,54.09,53.92,54.08,147887.0,43.7327,43.8462,43.7084,43.8381,147887.0
2017-11-29 10:05:00,54.08,54.15,53.98,54.05,110535.0,43.8381,43.8948,43.757,43.8138,110535.0
2017-11-29 10:10:00,54.05,54.24,54.05,54.13,121560.0,43.8138,43.9678,43.8138,43.8786,121560.0
2017-11-29 10:15:00,54.13,54.22,54.07,54.16,76006.0,43.8786,43.9516,43.83,43.9029,76006.0
2017-11-29 10:20:00,54.17,54.18,54.11,54.17,119922.0,43.9111,43.9192,43.8624,43.9111,119922.0
2017-11-29 10:25:00,54.16,54.24,54.1,54.17,58062.0,43.9029,43.9678,43.8543,43.9111,58062.0
2017-11-29 10:30:00,54.17,54.19,54.12,54.16,54859.0,43.9111,43.9273,43.8705,43.9029,54859.0
2017-11-29 10:35:00,54.17,54.3,54.16,54.22,127436.0,43.9111,44.0164,43.9029,43.9516,127436.0
2017-11-29 10:40:00,54.22,54.29,54.2,54.23,68257.0,43.9516,44.0083,43.9354,43.9597,68257.0
2017-11-29 10:45:00,54.23,54.28,54.18,54.25,85184.0,43.9597,44.0002,43.9192,43.9759,85184.0
2017-11-29 10:50:00,54.24,54.5,54.23,54.47,99723.0,43.9678,44.1786,43.9597,44.1542,99723.0
2017-11-29 10:55:00,54.48,54.58,54.45,54.5,60822.0,44.1623,44.2434,44.138,44.1786,60822.0
2017-11-29 11:00:00,54.51,54.57,54.47,54.5,95842.0,44.1867,44.2353,44.1542,44.1786,95842.0
2017-11-29 11:05:00,54.49,54.53,54.43,54.45,97217.0,44.1704,44.2029,44.1218,44.138,97217.0
2017-11-29 11:10:00,54.45,54.5,54.42,54.46,54466.0,44.138,44.1786,44.1137,44.1461,54466.0
2017-11-29 11:15:00,54.46,54.5,54.43,54.48,71300.0,44.1461,44.1786,44.1218,44.1623,71300.0
2017-11-29 11:20:00,54.48,54.5,54.46,54.48,74548.0,44.1623,44.1786,44.1461,44.1623,74548.0
2017-11-29 11:25:00,54.48,54.51,54.45,54.46,63201.0,44.1623,44.1867,44.138,44.1461,63201.0
2017-11-29 11:30:00,54.45,54.52,54.45,54.49,117164.0,44.138,44.1948,44.138,44.1704,117164.0
2017-11-29 11:35:00,54.5,54.51,54.44,54.47,41364.0,44.1786,44.1867,44.1299,44.1542,41364.0
2017-11-29 11:40:00,54.47,54.49,54.35,54.36,38340.0,44.1542,44.1704,44.057,44.0651,38340.0
2017-11-29 11:45:00,54.36,54.36,54.29,54.33,53030.0,44.0651,44.0651,44.0083,44.0408,53030.0
2017-11-29 11:50:00,54.34,54.39,54.33,54.39,36605.0,44.0489,44.0894,44.0408,44.0894,36605.0
2017-11-29 11:55:00,54.39,54.39,54.23,54.23,51371.0,44.0894,44.0894,43.9597,43.9597,51371.0
2017-11-29 12:00:00,54.24,54.27,54.18,54.23,80560.0,43.9678,43.9921,43.9192,43.9597,80560.0
2017-11-29 12:05:00,54.23,54.32,54.23,54.31,42371.0,43.9597,44.0326,43.9597,44.0245,42371.0
2017-11-29 12:10:00,54.32,54.39,54.31,54.37,35196.0,44.0326,44.0894,44.0245,44.0732,35196.0
2017-11-29 12:15:00,54.37,54.45,54.37,54.43,54325.0,44.0732,44.138,44.0732,44.1218,54325.0
2017-11-29 12:20:00,54.43,54.49,54.41,54.44,51297.0,44.1218,44.1704,44.1056,44.1299,51297.0
2017-11-29 12:25:00,54.43,54.45,54.33,54.35,39346.0,44.1218,44.138,44.0408,44.057,39346.0
2017-11-29 12:30:00,54.35,54.35,54.3,54.31,27720.0,44.057,44.057,44.0164,44.0245,27720.0
2017-11-29 12:35:00,54.32,54.41,54.31,54.41,39862.0,44.0326,44.1056,44.0245,44.1056,39862.0
2017-11-29 12:40:00,54.42,54.43,54.37,54.42,26972.0,44.1137,44.1218,44.0732,44.1137,26972.0
2017-11-29 12:45:00,54.42,54.45,54.39,54.45,23574.0,44.1137,44.138,44.0894,44.138,23574.0
2017-11-29 12:50:00,54.45,54.47,54.39,54.4,35247.0,44.138,44.1542,44.0894,44.0975,35247.0
2017-11-29 12:55:00,54.4,54.49,54.39,54.48,64205.0,44.0975,44.1704,44.0894,44.1623,64205.0
2017-11-29 13:00:00,54.48,54.49,54.42,54.43,33510.0,44.1623,44.1704,44.1137,44.1218,33510.0
2017-11-29 13:05:00,54.43,54.43,54.35,54.36,56015.0,44.1218,44.1218,44.057,44.0651,56015.0
2017-11-29 13:10:00,54.36,54.42,54.36,54.4,34217.0,44.0651,44.1137,44.0651,44.0975,34217.0
2017-11-29 13:15:00,54.41,54.49,54.4,54.48,22297.0,44.1056,44.1704,44.0975,44.1623,22297.0
2017-11-29 13:20:00,54.49,54.49,54.41,54.45,44909.0,44.1704,44.1704,44.1056,44.138,44909.0
2017-11-29 13:25:00,54.44,54.45,54.36,54.39,44901.0,44.1299,44.138,44.0651,44.0894,44901.0
2017-11-29 13:30:00,54.38,54.39,54.33,54.34,31339.0,44.0813,44.0894,44.0408,44.0489,31339.0
2017-11-29 13:35:00,54.34,54.34,54.16,54.25,132582.0,44.0489,44.0489,43.9029,43.9759,132582.0
2017-11-29 13:40:00,54.25,54.27,54.19,54.22,111559.0,43.9759,43.9921,43.9273,43.9516,111559.0
2017-11-29 13:45:00,54.22,54.22,54.18,54.21,87367.0,43.9516,43.9516,43.9192,43.9435,87367.0
2017-11-29 13:50:00,54.2,54.25,54.18,54.2,64602.0,43.9354,43.9759,43.9192,43.9354,64602.0
2017-11-29 13:55:00,54.2,54.27,54.17,54.27,36709.0,43.9354,43.9921,43.9111,43.9921,36709.0
2017-11-29 14:00:00,54.26,54.44,54.25,54.37,65891.0,43.984,44.1299,43.9759,44.0732,65891.0
2017-11-29 14:05:00,54.39,54.49,54.36,54.48,47889.0,44.0894,44.1704,44.0651,44.1623,47889.0
2017-11-29 14:10:00,54.48,54.52,54.44,54.47,48526.0,44.1623,44.1948,44.1299,44.1542,48526.0
2017-11-29 14:15:00,54.48,54.56,54.46,54.56,60049.0,44.1623,44.2272,44.1461,44.2272,60049.0
2017-11-29 14:20:00,54.56,54.57,54.52,54.55,62709.0,44.2272,44.2353,44.1948,44.2191,62709.0
2017-11-29 14:25:00,54.55,54.59,54.5,54.54,155154.0,44.2191,44.2515,44.1786,44.211,155154.0
2017-11-29 14:30:00,54.55,54.6,54.55,54.6,70117.0,44.2191,44.2596,44.2191,44.2596,70117.0
2017-11-29 14:35:00,54.6,54.6,54.44,54.45,121845.0,44.2596,44.2596,44.1299,44.138,121845.0
2017-11-29 14:40:00,54.44,54.55,54.44,54.47,59610.0,44.1299,44.2191,44.1299,44.1542,59610.0
2017-11-29 14:45:00,54.48,54.53,54.45,54.51,41185.0,44.1623,44.2029,44.138,44.1867,41185.0
2017-11-29 14:50:00,54.51,54.58,54.5,54.58,43734.0,44.1867,44.2434,44.1786,44.2434,43734.0
2017-11-29 14:55:00,54.58,54.61,54.53,54.55,97964.0,44.2434,44.2677,44.2029,44.2191,97964.0
2017-11-29 15:00:00,54.56,54.58,54.5,54.58,60104.0,44.2272,44.2434,44.1786,44.2434,60104.0
2017-11-29 15:05:00,54.58,54.63,54.55,54.62,66587.0,44.2434,44.2839,44.2191,44.2758,66587.0
2017-11-29 15:10:00,54.61,54.63,54.54,54.57,53243.0,44.2677,44.2839,44.211,44.2353,53243.0
2017-11-29 15:15:00,54.57,54.66,54.57,54.66,51847.0,44.2353,44.3083,44.2353,44.3083,51847.0
2017-11-29 15:20:00,54.66,54.66,54.62,54.66,48843.0,44.3083,44.3083,44.2758,44.3083,48843.0
2017-11-29 15:25:00,54.66,54.66,54.57,54.59,81098.0,44.3083,44.3083,44.2353,44.2515,81098.0
2017-11-29 15:30:00,54.59,54.6,54.55,54.57,79366.0,44.2515,44.2596,44.2191,44.2353,79366.0
2017-11-29 15:35:00,54.58,54.58,54.52,54.55,130284.0,44.2434,44.2434,44.1948,44.2191,130284.0
2017-11-29 15:40:00,54.54,54.55,54.44,54.5,92101.0,44.211,44.2191,44.1299,44.1786,92101.0
2017-11-29 15:45:00,54.5,54.51,54.4,54.42,137576.0,44.1786,44.1867,44.0975,44.1137,137576.0
2017-11-29 15:50:00,54.42,54.44,54.4,54.41,144096.0,44.1137,44.1299,44.0975,44.1056,144096.0
2017-11-29 15:55:00,54.41,54.42,54.38,54.41,356953.0,44.1056,44.1137,44.0813,44.1056,356953.0
2017-11-30 09:30:00,54.72,54.83,54.67,54.74,57316.0,44.3569,44.4461,44.3164,44.3731,57316.0
2017-11-30 09:35:00,54.73,54.87,54.7,54.76,62144.0,44.365,44.4785,44.3407,44.3893,62144.0
2017-11-30 09:40:00,54.76,54.78,54.5,54.69,84960.0,44.3893,44.4055,44.1786,44.3326,84960.0
2017-11-30 09:45:00,54.71,54.77,54.52,54.54,129878.0,44.3488,44.3974,44.1948,44.211,129878.0
2017-11-30 09:50:00,54.53,54.58,54.43,54.57,90110.0,44.2029,44.2434,44.1218,44.2353,90110.0
2017-11-30 09:55:00,54.57,54.7,54.54,54.61,43878.0,44.2353,44.3407,44.211,44.2677,43878.0
2017-11-30 10:00:00,54.62,54.65,54.53,54.64,65832.0,44.2758,44.3001,44.2029,44.292,65832.0
2017-11-30 10:05:00,54.63,54.67,54.59,54.6,87878.0,44.2839,44.3164,44.2515,44.2596,87878.0
2017-11-30 10:10:00,54.6,54.78,54.58,54.73,153721.0,44.2596,44.4055,44.2434,44.365,153721.0
2017-11-30 10:15:00,54.73,54.73,54.66,54.71,83779.0,44.365,44.365,44.3083,44.3488,83779.0
2017-11-30 10:20:00,54.7,54.77,54.61,54.62,62725.0,44.3407,44.3974,44.2677,44.2758,62725.0
2017-11-30 10:25:00,54.62,54.71,54.62,54.68,50135.0,44.2758,44.3488,44.2758,44.3245,50135.0
2017-11-30 10:30:00,54.69,54.69,54.58,54.62,59471.0,44.3326,44.3326,44.2434,44.2758,59471.0
2017-11-30 10:35:00,54.62,54.65,54.53,54.59,60473.0,44.2758,44.3001,44.2029,44.2515,60473.0
2017-11-30 10:40:00,54.59,54.65,54.58,54.65,95856.0,44.2515,44.3001,44.2434,44.3001,95856.0
2017-11-30 10:45:00,54.66,54.78,54.63,54.75,52763.0,44.3083,44.4055,44.2839,44.3812,52763.0
2017-11-30 10:50:00,54.75,54.79,54.71,54.75,41979.0,44.3812,44.4136,44.3488,44.3812,41979.0
2017-11-30 10:55:00,54.74,54.93,54.74,54.9,60903.0,44.3731,44.5271,44.3731,44.5028,60903.0
2017-11-30 11:00:00,54.91,55.02,54.89,54.95,82210.0,44.5109,44.6001,44.4947,44.5433,82210.0
2017-11-30 11:05:00,54.95,54.99,54.88,54.93,41511.0,44.5433,44.5758,44.4866,44.5271,41511.0
2017-11-30 11:10:00,54.92,54.97,54.9,54.95,37014.0,44.519,44.5595,44.5028,44.5433,37014.0
2017-11-30 11:15:00,54.96,55.06,54.93,55.0,44424.0,44.5514,44.6325,44.5271,44.5839,44424.0
2017-11-30 11:20:00,55.0,55.01,54.95,54.95,30363.0,44.5839,44.592,44.5433,44.5433,30363.0
2017-11-30 11:25:00,54.95,54.96,54.82,54.85,44344.0,44.5433,44.5514,44.438,44.4623,44344.0
2017-11-30 11:30:00,54.86,54.93,54.86,54.87,41726.0,44.4704,44.5271,44.4704,44.4785,41726.0
2017-11-30 11:35:00,54.87,54.9,54.81,54.87,42871.0,44.4785,44.5028,44.4298,44.4785,42871.0
2017-11-30 11:40:00,54.87,54.9,54.83,54.89,47963.0,44.4785,44.5028,44.4461,44.4947,47963.0
2017-11-30 11:45:00,54.88,54.92,54.87,54.91,25936.0,44.4866,44.519,44.4785,44.5109,25936.0
2017-11-30 11:50:00,54.92,54.94,54.86,54.91,20121.0,44.519,44.5352,44.4704,44.5109,20121.0
2017-11-30 11:55:00,54.9,54.96,54.89,54.96,33164.0,44.5028,44.5514,44.4947,44.5514,33164.0
2017-11-30 12:00:00,54.96,55.03,54.96,55.01,57621.0,44.5514,44.6082,44.5514,44.592,57621.0
2017-11-30 12:05:00,55.01,55.07,55.0,55.04,39440.0,44.592,44.6406,44.5839,44.6163,39440.0
2017-11-30 12:10:00,55.03,55.1,55.0,55.1,51805.0,44.6082,44.6649,44.5839,44.6649,51805.0
2017-11-30 12:15:00,55.09,55.13,55.08,55.1,40808.0,44.6568,44.6892,44.6487,44.6649,40808.0
2017-11-30 12:20:00,55.11,55.13,55.05,55.1,46933.0,44.673,44.6892,44.6244,44.6649,46933.0
2017-11-30 12:25:00,55.1,55.14,55.09,55.12,41687.0,44.6649,44.6973,44.6568,44.6811,41687.0
2017-11-30 12:30:00,55.12,55.16,55.11,55.15,94008.0,44.6811,44.7136,44.673,44.7055,94008.0
2017-11-30 12:35:00,55.15,55.19,55.13,55.14,64618.0,44.7055,44.7379,44.6892,44.6973,64618.0
2017-11-30 12:40:00,55.14,55.24,55.13,55.19,48226.0,44.6973,44.7784,44.6892,44.7379,48226.0
2017-11-30 12:45:00,55.2,55.26,55.17,55.21,57902.0,44.746,44.7946,44.7217,44.7541,57902.0
2017-11-30 12:50:00,55.22,55.22,55.16,55.22,45464.0,44.7622,44.7622,44.7136,44.7622,45464.0
2017-11-30 12:55:00,55.22,55.22,55.17,55.18,60686.0,44.7622,44.7622,44.7217,44.7298,60686.0
2017-11-30 13:00:00,55.18,55.28,55.17,55.24,50182.0,44.7298,44.8108,44.7217,44.7784,50182.0
2017-11-30 13:05:00,55.24,55.25,55.19,55.19,28725.0,44.7784,44.7865,44.7379,44.7379,28725.0
2017-11-30 13:10:00,55.18,55.22,55.14,55.19,43368.0,44.7298,44.7622,44.6973,44.7379,43368.0
2017-11-30 13:15:00,55.19,55.19,55.14,55.16,31483.0,44.7379,44.7379,44.6973,44.7136,31483.0
2017-11-30 13:20:00,55.16,55.19,55.11,55.12,23425.0,44.7136,44.7379,44.673,44.6811,23425.0
2017-11-30 13:25:00,55.12,55.16,55.08,55.1,136680.0,44.6811,44.7136,44.6487,44.6649,136680.0
2017-11-30 13:30:00,55.11,55.11,55.02,55.07,54470.0,44.673,44.673,44.6001,44.6406,54470.0
2017-11-30 13:35:00,55.06,55.19,55.05,55.08,141201.0,44.6325,44.7379,44.6244,44.6487,141201.0
2017-11-30 13:40:00,55.08,55.13,54.99,55.0,44077.0,44.6487,44.6892,44.5758,44.5839,44077.0
2017-11-30 13:45:00,55.0,55.02,54.97,55.0,54588.0,44.5839,44.6001,44.5595,44.5839,54588.0
2017-11-30 13:50:00,55.0,55.01,54.94,55.0,89124.0,44.5839,44.592,44.5352,44.5839,89124.0
2017-11-30 13:55:00,55.0,55.03,54.93,54.94,49537.0,44.5839,44.6082,44.5271,44.5352,49537.0
2017-11-30 14:00:00,54.94,55.02,54.92,54.96,50964.0,44.5352,44.6001,44.519,44.5514,50964.0
2017-11-30 14:05:00,54.97,54.97,54.84,54.87,25185.0,44.5595,44.5595,44.4542,44.4785,25185.0
2017-11-30 14:10:00,54.87,54.94,54.85,54.92,25631.0,44.4785,44.5352,44.4623,44.519,25631.0
2017-11-30 14:15:00,54.91,54.93,54.85,54.85,46187.0,44.5109,44.5271,44.4623,44.4623,46187.0
2017-11-30 14:20:00,54.85,54.85,54.8,54.82,54567.0,44.4623,44.4623,44.4217,44.438,54567.0
2017-11-30 14:25:00,54.81,54.9,54.81,54.88,34287.0,44.4298,44.5028,44.4298,44.4866,34287.0
2017-11-30 14:30:00,54.88,54.88,54.85,54.85,24701.0,44.4866,44.4866,44.4623,44.4623,24701.0
2017-11-30 14:35:00,54.84,54.84,54.8,54.82,26838.0,44.4542,44.4542,44.4217,44.438,26838.0
2017-11-30 14:40:00,54.82,54.85,54.81,54.82,38305.0,44.438,44.4623,44.4298,44.438,38305.0
2017-11-30 14:45:00,54.83,54.85,54.82,54.84,38896.0,44.4461,44.4623,44.438,44.4542,38896.0
2017-11-30 14:50:00,54.84,54.88,54.83,54.86,45273.0,44.4542,44.4866,44.4461,44.4704,45273.0
2017-11-30 14:55:00,54.86,54.86,54.78,54.8,112684.0,44.4704,44.4704,44.4055,44.4217,112684.0
2017-11-30 15:00:00,54.79,54.8,54.66,54.71,198003.0,44.4136,44.4217,44.3083,44.3488,198003.0
2017-11-30 15:05:00,54.7,54.72,54.67,54.69,168322.0,44.3407,44.3569,44.3164,44.3326,168322.0
2017-11-30 15:10:00,54.7,54.86,54.69,54.86,80657.0,44.3407,44.4704,44.3326,44.4704,80657.0
2017-11-30 15:15:00,54.86,54.89,54.81,54.82,142314.0,44.4704,44.4947,44.4298,44.438,142314.0
2017-11-30 15:20:00,54.82,54.83,54.75,54.75,191555.0,44.438,44.4461,44.3812,44.3812,191555.0
2017-11-30 15:25:00,54.75,54.8,54.73,54.8,58281.0,44.3812,44.4217,44.365,44.4217,58281.0
2017-11-30 15:30:00,54.8,54.84,54.79,54.82,93346.0,44.4217,44.4542,44.4136,44.438,93346.0
2017-11-30 15:35:00,54.82,54.9,54.82,54.86,86536.0,44.438,44.5028,44.438,44.4704,86536.0
2017-11-30 15:40:00,54.86,54.89,54.82,54.84,81422.0,44.4704,44.4947,44.438,44.4542,81422.0
2017-11-30 15:45:00,54.85,54.98,54.84,54.94,192591.0,44.4623,44.5677,44.4542,44.5352,192591.0
2017-11-30 15:50:00,54.94,54.97,54.8,54.83,165698.0,44.5352,44.5595,44.4217,44.4461,165698.0
2017-11-30 15:55:00,54.84,54.84,54.73,54.73,659341.0,44.4542,44.4542,44.365,44.365,659341.0
2017-12-01 09:30:00,54.92,55.0,54.81,54.87,81071.0,44.519,44.5839,44.4298,44.4785,81071.0
2017-12-01 09:35:00,54.88,54.91,54.8,54.88,59323.0,44.4866,44.5109,44.4217,44.4866,59323.0
2017-12-01 09:40:00,54.88,54.89,54.8,54.8,62657.0,44.4866,44.4947,44.4217,44.4217,62657.0
2017-12-01 09:45:00,54.81,54.9,54.8,54.86,46707.0,44.4298,44.5028,44.4217,44.4704,46707.0
2017-12-01 09:50:00,54.86,54.87,54.75,54.77,50717.0,44.4704,44.4785,44.3812,44.3974,50717.0
2017-12-01 09:55:00,54.77,54.81,54.72,54.78,30765.0,44.3974,44.4298,44.3569,44.4055,30765.0
2017-12-01 10:00:00,54.78,54.78,54.65,54.68,39046.0,44.4055,44.4055,44.3001,44.3245,39046.0
2017-12-01 10:05:00,54.69,54.74,54.64,54.73,45487.0,44.3326,44.3731,44.292,44.365,45487.0
2017-12-01 10:10:00,54.75,54.99,54.74,54.96,52601.0,44.3812,44.5758,44.3731,44.5514,52601.0
2017-12-01 10:15:00,54.95,55.11,54.93,55.1,53426.0,44.5433,44.673,44.5271,44.6649,53426.0
2017-12-01 10:20:00,55.09,55.16,55.01,55.01,46020.0,44.6568,44.7136,44.592,44.592,46020.0
2017-12-01 10:25:00,55.02,55.12,55.02,55.1,41430.0,44.6001,44.6811,44.6001,44.6649,41430.0
2017-12-01 10:30:00,55.11,55.14,55.05,55.05,57850.0,44.673,44.6973,44.6244,44.6244,57850.0
2017-12-01 10:35:00,55.05,55.1,55.01,55.02,53805.0,44.6244,44.6649,44.592,44.6001,53805.0
2017-12-01 10:40:00,55.03,55.12,55.03,55.08,35887.0,44.6082,44.6811,44.6082,44.6487,35887.0
2017-12-01 10:45:00,55.09,55.13,55.03,55.07,34597.0,44.6568,44.6892,44.6082,44.6406,34597.0
2017-12-01 10:50:00,55.07,55.1,55.06,55.09,32479.0,44.6406,44.6649,44.6325,44.6568,32479.0
2017-12-01 10:55:00,55.1,55.12,55.07,55.08,32558.0,44.6649,44.6811,44.6406,44.6487,32558.0
2017-12-01 11:00:00,55.08,55.11,55.06,55.07,32610.0,44.6487,44.673,44.6325,44.6406,32610.0
2017-12-01 11:05:00,55.07,55.11,54.7,54.8,79264.0,44.6406,44.673,44.3407,44.4217,79264.0
2017-12-01 11:10:00,54.8,54.83,53.84,54.36,141685.0,44.4217,44.4461,43.6435,44.0651,141685.0
2017-12-01 11:15:00,54.35,54.55,54.2,54.51,105881.0,44.057,44.2191,43.9354,44.1867,105881.0
2017-12-01 11:20:00,54.52,54.54,54.13,54.15,46287.0,44.1948,44.211,43.8786,43.8948,46287.0
2017-12-01 11:25:00,54.13,54.2,53.72,53.75,62194.0,43.8786,43.9354,43.5463,43.5706,62194.0
2017-12-01 11:30:00,53.79,54.1,53.67,53.99,92090.0,43.603,43.8543,43.5057,43.7651,92090.0
2017-12-01 11:35:00,53.96,54.22,53.85,54.17,146431.0,43.7408,43.9516,43.6517,43.9111,146431.0
2017-12-01 11:40:00,54.19,54.28,54.02,54.03,112672.0,43.9273,44.0002,43.7895,43.7976,112672.0
2017-12-01 11:45:00,54.02,54.02,53.86,53.92,42602.0,43.7895,43.7895,43.6598,43.7084,42602.0
2017-12-01 11:50:00,53.91,54.21,53.81,54.1,86009.0,43.7003,43.9435,43.6192,43.8543,86009.0
2017-12-01 11:55:00,54.1,54.3,53.87,54.3,46220.0,43.8543,44.0164,43.6679,44.0164,46220.0
2017-12-01 12:00:00,54.31,54.33,54.19,54.31,30195.0,44.0245,44.0408,43.9273,44.0245,30195.0
2017-12-01 12:05:00,54.31,54.45,54.2,54.29,62891.0,44.0245,44.138,43.9354,44.0083,62891.0
2017-12-01 12:10:00,54.26,54.31,54.17,54.28,24864.0,43.984,44.0245,43.9111,44.0002,24864.0
2017-12-01 12:15:00,54.28,54.4,54.16,54.22,41394.0,44.0002,44.0975,43.9029,43.9516,41394.0
2017-12-01 12:20:00,54.23,54.31,54.11,54.17,67428.0,43.9597,44.0245,43.8624,43.9111,67428.0
2017-12-01 12:25:00,54.18,54.22,54.15,54.22,20999.0,43.9192,43.9516,43.8948,43.9516,20999.0
2017-12-01 12:30:00,54.22,54.29,54.2,54.21,34017.0,43.9516,44.0083,43.9354,43.9435,34017.0
2017-12-01 12:35:00,54.21,54.32,54.21,54.26,26950.0,43.9435,44.0326,43.9435,43.984,26950.0
2017-12-01 12:40:00,54.25,54.31,54.23,54.28,22642.0,43.9759,44.0245,43.9597,44.0002,22642.0
2017-12-01 12:45:00,54.27,54.36,54.24,54.34,30405.0,43.9921,44.0651,43.9678,44.0489,30405.0
2017-12-01 12:50:00,54.34,54.41,54.27,54.32,48128.0,44.0489,44.1056,43.9921,44.0326,48128.0
2017-12-01 12:55:00,54.33,54.38,54.31,54.33,19213.0,44.0408,44.0813,44.0245,44.0408,19213.0
2017-12-01 13:00:00,54.32,54.36,54.28,54.33,19551.0,44.0326,44.0651,44.0002,44.0408,19551.0
2017-12-01 13:05:00,54.32,54.4,54.3,54.37,20233.0,44.0326,44.0975,44.0164,44.0732,20233.0
2017-12-01 13:10:00,54.39,54.46,54.39,54.41,37545.0,44.0894,44.1461,44.0894,44.1056,37545.0
2017-12-01 13:15:00,54.42,54.42,54.38,54.41,15151.0,44.1137,44.1137,44.0813,44.1056,15151.0
2017-12-01 13:20:00,54.42,54.51,54.42,54.44,43862.0,44.1137,44.1867,44.1137,44.1299,43862.0
2017-12-01 13:25:00,54.44,54.47,54.43,54.46,51217.0,44.1299,44.1542,44.1218,44.1461,51217.0
2017-12-01 13:30:00,54.46,54.6,54.42,54.6,50104.0,44.1461,44.2596,44.1137,44.2596,50104.0
2017-12-01 13:35:00,54.6,54.63,54.58,54.6,20542.0,44.2596,44.2839,44.2434,44.2596,20542.0
2017-12-01 13:40:00,54.61,54.61,54.51,54.51,18393.0,44.2677,44.2677,44.1867,44.1867,18393.0
2017-12-01 13:45:00,54.52,54.52,54.44,54.49,24447.0,44.1948,44.1948,44.1299,44.1704,24447.0
2017-12-01 13:50:00,54.49,54.55,54.48,54.5,27953.0,44.1704,44.2191,44.1623,44.1786,27953.0
2017-12-01 13:55:00,54.49,54.51,54.44,54.49,58951.0,44.1704,44.1867,44.1299,44.1704,58951.0
2017-12-01 14:00:00,54.48,54.52,54.43,54.52,32346.0,44.1623,44.1948,44.1218,44.1948,32346.0
2017-12-01 14:05:00,54.53,54.56,54.47,54.56,32760.0,44.2029,44.2272,44.1542,44.2272,32760.0
2017-12-01 14:10:00,54.56,54.58,54.54,54.55,27206.0,44.2272,44.2434,44.211,44.2191,27206.0
2017-12-01 14:15:00,54.54,54.55,54.52,54.55,14302.0,44.211,44.2191,44.1948,44.2191,14302.0
2017-12-01 14:20:00,54.53,54.55,54.5,54.5,16213.0,44.2029,44.2191,44.1786,44.1786,16213.0
2017-12-01 14:25:00,54.49,54.5,54.46,54.48,39477.0,44.1704,44.1786,44.1461,44.1623,39477.0
2017-12-01 14:30:00,54.48,54.51,54.45,54.45,29070.0,44.1623,44.1867,44.138,44.138,29070.0
2017-12-01 14:35:00,54.45,54.49,54.44,54.45,20484.0,44.138,44.1704,44.1299,44.138,20484.0
2017-12-01 14:40:00,54.45,54.47,54.39,54.39,33976.0,44.138,44.1542,44.0894,44.0894,33976.0
2017-12-01 14:45:00,54.4,54.42,54.36,54.41,25178.0,44.0975,44.1137,44.0651,44.1056,25178.0
2017-12-01 14:50:00,54.4,54.41,54.37,54.38,20991.0,44.0975,44.1056,44.0732,44.0813,20991.0
2017-12-01 14:55:00,54.38,54.43,54.37,54.41,38164.0,44.0813,44.1218,44.0732,44.1056,38164.0
2017-12-01 15:00:00,54.41,54.44,54.36,54.42,102332.0,44.1056,44.1299,44.0651,44.1137,102332.0
2017-12-01 15:05:00,54.41,54.46,54.4,54.42,99385.0,44.1056,44.1461,44.0975,44.1137,99385.0
2017-12-01 15:10:00,54.43,54.45,54.42,54.42,58601.0,44.1218,44.138,44.1137,44.1137,58601.0
2017-12-01 15:15:00,54.42,54.46,54.41,54.41,59342.0,44.1137,44.1461,44.1056,44.1056,59342.0
2017-12-01 15:20:00,54.41,54.44,54.39,54.4,89459.0,44.1056,44.1299,44.0894,44.0975,89459.0
2017-12-01 15:25:00,54.4,54.44,54.39,54.41,66982.0,44.0975,44.1299,44.0894,44.1056,66982.0
2017-12-01 15:30:00,54.41,54.43,54.38,54.41,139696.0,44.1056,44.1218,44.0813,44.1056,139696.0
2017-12-01 15:35:00,54.41,54.45,54.39,54.42,71310.0,44.1056,44.138,44.0894,44.1137,71310.0
2017-12-01 15:40:00,54.41,54.52,54.41,54.46,125949.0,44.1056,44.1948,44.1056,44.1461,125949.0
2017-12-01 15:45:00,54.47,54.47,54.39,54.44,102128.0,44.1542,44.1542,44.0894,44.1299,102128.0
2017-12-01 15:50:00,54.44,54.48,54.43,54.45,100067.0,44.1299,44.1623,44.1218,44.138,100067.0
2017-12-01 15:55:00,54.45,54.54,54.44,54.47,325602.0,44.138,44.211,44.1299,44.1542,325602.0
2017-12-04 09:30:00,55.21,55.33,55.07,55.18,219152.0,44.7541,44.8514,44.6406,44.7298,219152.0
2017-12-04 09:35:00,55.17,55.33,55.07,55.22,65694.0,44.7217,44.8514,44.6406,44.7622,65694.0
2017-12-04 09:40:00,55.21,55.4,55.2,55.31,71438.0,44.7541,44.9081,44.746,44.8352,71438.0
2017-12-04 09:45:00,55.31,55.35,55.14,55.17,91800.0,44.8352,44.8676,44.6973,44.7217,91800.0
2017-12-04 09:50:00,55.17,55.19,55.0,55.04,58021.0,44.7217,44.7379,44.5839,44.6163,58021.0
2017-12-04 09:55:00,55.04,55.1,54.91,54.95,181789.0,44.6163,44.6649,44.5109,44.5433,181789.0
2017-12-04 10:00:00,54.95,55.09,54.83,55.08,113008.0,44.5433,44.6568,44.4461,44.6487,113008.0
2017-12-04 10:05:00,55.07,55.24,54.95,55.24,96542.0,44.6406,44.7784,44.5433,44.7784,96542.0
2017-12-04 10:10:00,55.23,55.26,55.12,55.19,43747.0,44.7703,44.7946,44.6811,44.7379,43747.0
2017-12-04 10:15:00,55.19,55.38,55.18,55.38,44484.0,44.7379,44.8919,44.7298,44.8919,44484.0
2017-12-04 10:20:00,55.37,55.37,55.21,55.27,53620.0,44.8838,44.8838,44.7541,44.8027,53620.0
2017-12-04 10:25:00,55.27,55.33,55.23,55.24,60483.0,44.8027,44.8514,44.7703,44.7784,60483.0
2017-12-04 10:30:00,55.24,55.32,55.17,55.29,41500.0,44.7784,44.8433,44.7217,44.8189,41500.0
2017-12-04 10:35:00,55.28,55.36,55.25,55.3,34963.0,44.8108,44.8757,44.7865,44.827,34963.0
2017-12-04 10:40:00,55.3,55.33,55.17,55.17,47125.0,44.827,44.8514,44.7217,44.7217,47125.0
2017-12-04 10:45:00,55.17,55.26,55.13,55.24,49914.0,44.7217,44.7946,44.6892,44.7784,49914.0
2017-12-04 10:50:00,55.24,55.25,55.05,55.09,38655.0,44.7784,44.7865,44.6244,44.6568,38655.0
2017-12-04 10:55:00,55.1,55.23,55.1,55.16,34774.0,44.6649,44.7703,44.6649,44.7136,34774.0
2017-12-04 11:00:00,55.16,55.2,55.11,55.16,36926.0,44.7136,44.746,44.673,44.7136,36926.0
2017-12-04 11:05:00,55.16,55.18,55.1,55.11,36690.0,44.7136,44.7298,44.6649,44.673,36690.0
2017-12-04 11:10:00,55.12,55.16,55.06,55.06,47567.0,44.6811,44.7136,44.6325,44.6325,47567.0
2017-12-04 11:15:00,55.06,55.2,55.04,55.19,69839.0,44.6325,44.746,44.6163,44.7379,69839.0
2017-12-04 11:20:00,55.2,55.28,55.17,55.21,53482.0,44.746,44.8108,44.7217,44.7541,53482.0
2017-12-04 11:25:00,55.21,55.22,55.16,55.22,207194.0,44.7541,44.7622,44.7136,44.7622,207194.0
2017-12-04 11:30:00,55.22,55.26,55.16,55.24,37919.0,44.7622,44.7946,44.7136,44.7784,37919.0
2017-12-04 11:35:00,55.25,55.31,55.24,55.28,93660.0,44.7865,44.8352,44.7784,44.8108,93660.0
2017-12-04 11:40:00,55.28,55.29,55.22,55.25,41139.0,44.8108,44.8189,44.7622,44.7865,41139.0
2017-12-04 11:45:00,55.26,55.28,55.17,55.21,47885.0,44.7946,44.8108,44.7217,44.7541,47885.0
2017-12-04 11:50:00,55.2,55.26,55.2,55.22,37928.0,44.746,44.7946,44.746,44.7622,37928.0
2017-12-04 11:55:00,55.22,55.26,55.14,55.15,38292.0,44.7622,44.7946,44.6973,44.7055,38292.0
2017-12-04 12:00:00,55.14,55.23,55.14,55.2,38336.0,44.6973,44.7703,44.6973,44.746,38336.0
2017-12-04 12:05:00,55.21,55.27,55.2,55.21,36152.0,44.7541,44.8027,44.746,44.7541,36152.0
2017-12-04 12:10:00,55.22,55.25,55.18,55.22,34255.0,44.7622,44.7865,44.7298,44.7622,34255.0
2017-12-04 12:15:00,55.22,55.25,55.21,55.24,27502.0,44.7622,44.7865,44.7541,44.7784,27502.0
2017-12-04 12:20:00,55.24,55.27,55.21,55.21,44234.0,44.7784,44.8027,44.7541,44.7541,44234.0
2017-12-04 12:25:00,55.21,55.24,55.14,55.15,86563.0,44.7541,44.7784,44.6973,44.7055,86563.0
2017-12-04 12:30:00,55.14,55.14,55.03,55.05,37989.0,44.6973,44.6973,44.6082,44.6244,37989.0
2017-12-04 12:35:00,55.05,55.11,55.05,55.11,24472.0,44.6244,44.673,44.6244,44.673,24472.0
2017-12-04 12:40:00,55.11,55.17,55.11,55.17,38229.0,44.673,44.7217,44.673,44.7217,38229.0
2017-12-04 12:45:00,55.17,55.21,55.16,55.21,43326.0,44.7217,44.7541,44.7136,44.7541,43326.0
2017-12-04 12:50:00,55.21,55.27,55.2,55.26,33422.0,44.7541,44.8027,44.746,44.7946,33422.0
2017-12-04 12:55:00,55.26,55.32,55.23,55.32,221554.0,44.7946,44.8433,44.7703,44.8433,221554.0
2017-12-04 13:00:00,55.31,55.33,55.29,55.3,41002.0,44.8352,44.8514,44.8189,44.827,41002.0
2017-12-04 13:05:00,55.3,55.35,55.29,55.29,38640.0,44.827,44.8676,44.8189,44.8189,38640.0
2017-12-04 13:10:00,55.29,55.32,55.29,55.3,19263.0,44.8189,44.8433,44.8189,44.827,19263.0
2017-12-04 13:15:00,55.3,55.3,55.2,55.22,26783.0,44.827,44.827,44.746,44.7622,26783.0
2017-12-04 13:20:00,55.22,55.26,55.22,55.23,18541.0,44.7622,44.7946,44.7622,44.7703,18541.0
2017-12-04 13:25:00,55.24,55.24,55.2,55.21,26963.0,44.7784,44.7784,44.746,44.7541,26963.0
2017-12-04 13:30:00,55.21,55.25,55.2,55.25,17081.0,44.7541,44.7865,44.746,44.7865,17081.0
2017-12-04 13:35:00,55.25,55.29,55.24,55.28,34077.0,44.7865,44.8189,44.7784,44.8108,34077.0
2017-12-04 13:40:00,55.28,55.34,55.27,55.33,12477.0,44.8108,44.8595,44.8027,44.8514,12477.0
2017-12-04 13:45:00,55.33,55.39,55.33,55.39,37934.0,44.8514,44.9,44.8514,44.9,37934.0
2017-12-04 13:50:00,55.38,55.39,55.33,55.36,30720.0,44.8919,44.9,44.8514,44.8757,30720.0
2017-12-04 13:55:00,55.36,55.39,55.35,55.39,31130.0,44.8757,44.9,44.8676,44.9,31130.0
2017-12-04 14:00:00,55.39,55.39,55.34,55.35,36117.0,44.9,44.9,44.8595,44.8676,36117.0
2017-12-04 14:05:00,55.34,55.34,55.26,55.28,28124.0,44.8595,44.8595,44.7946,44.8108,28124.0
2017-12-04 14:10:00,55.27,55.3,55.25,55.25,26530.0,44.8027,44.827,44.7865,44.7865,26530.0
2017-12-04 14:15:00,55.25,55.28,55.22,55.24,35335.0,44.7865,44.8108,44.7622,44.7784,35335.0
2017-12-04 14:20:00,55.24,55.29,55.24,55.27,30803.0,44.7784,44.8189,44.7784,44.8027,30803.0
2017-12-04 14:25:00,55.26,55.28,55.23,55.25,40923.0,44.7946,44.8108,44.7703,44.7865,40923.0
2017-12-04 14:30:00,55.26,55.26,55.13,55.15,41218.0,44.7946,44.7946,44.6892,44.7055,41218.0
2017-12-04 14:35:00,55.16,55.2,55.1,55.15,61725.0,44.7136,44.746,44.6649,44.7055,61725.0
2017-12-04 14:40:00,55.15,55.17,55.08,55.12,42628.0,44.7055,44.7217,44.6487,44.6811,42628.0
2017-12-04 14:45:00,55.12,55.13,55.07,55.08,50864.0,44.6811,44.6892,44.6406,44.6487,50864.0
2017-12-04 14:50:00,55.08,55.16,55.07,55.16,45693.0,44.6487,44.7136,44.6406,44.7136,45693.0
2017-12-04 14:55:00,55.15,55.17,55.11,55.16,37430.0,44.7055,44.7217,44.673,44.7136,37430.0
2017-12-04 15:00:00,55.16,55.17,55.12,55.16,36455.0,44.7136,44.7217,44.6811,44.7136,36455.0
2017-12-04 15:05:00,55.16,55.24,55.14,55.22,45330.0,44.7136,44.7784,44.6973,44.7622,45330.0
2017-12-04 15:10:00,55.22,55.24,55.16,55.17,25803.0,44.7622,44.7784,44.7136,44.7217,25803.0
2017-12-04 15:15:00,55.16,55.19,55.14,55.16,48668.0,44.7136,44.7379,44.6973,44.7136,48668.0
2017-12-04 15:20:00,55.16,55.21,55.15,55.21,32419.0,44.7136,44.7541,44.7055,44.7541,32419.0
2017-12-04 15:25:00,55.21,55.21,55.11,55.14,67147.0,44.7541,44.7541,44.673,44.6973,67147.0
2017-12-04 15:30:00,55.14,55.15,55.1,55.13,63488.0,44.6973,44.7055,44.6649,44.6892,63488.0
2017-12-04 15:35:00,55.13,55.13,54.97,55.0,148187.0,44.6892,44.6892,44.5595,44.5839,148187.0
2017-12-04 15:40:00,55.0,55.04,54.96,54.98,210056.0,44.5839,44.6163,44.5514,44.5677,210056.0
2017-12-04 15:45:00,54.98,55.09,54.93,55.04,205110.0,44.5677,44.6568,44.5271,44.6163,205110.0
2017-12-04 15:50:00,55.05,55.08,55.03,55.05,84843.0,44.6244,44.6487,44.6082,44.6244,84843.0
2017-12-04 15:55:00,55.05,55.07,54.94,54.95,433698.0,44.6244,44.6406,44.5352,44.5433,433698.0
2017-12-05 09:30:00,55.2,55.2,54.89,54.91,69391.0,44.746,44.746,44.4947,44.5109,69391.0
2017-12-05 09:35:00,54.92,54.92,54.72,54.8,56060.0,44.519,44.519,44.3569,44.4217,56060.0
2017-12-05 09:40:00,54.8,54.93,54.8,54.9,49671.0,44.4217,44.5271,44.4217,44.5028,49671.0
2017-12-05 09:45:00,54.88,54.9,54.76,54.86,64854.0,44.4866,44.5028,44.3893,44.4704,64854.0
2017-12-05 09:50:00,54.86,54.93,54.84,54.87,28184.0,44.4704,44.5271,44.4542,44.4785,28184.0
2017-12-05 09:55:00,54.88,54.98,54.85,54.93,25349.0,44.4866,44.5677,44.4623,44.5271,25349.0
2017-12-05 10:00:00,54.92,54.98,54.88,54.98,72756.0,44.519,44.5677,44.4866,44.5677,72756.0
2017-12-05 10:05:00,54.98,54.99,54.9,54.93,31952.0,44.5677,44.5758,44.5028,44.5271,31952.0
2017-12-05 10:10:00,54.93,54.97,54.88,54.89,44350.0,44.5271,44.5595,44.4866,44.4947,44350.0
2017-12-05 10:15:00,54.89,54.94,54.85,54.94,26676.0,44.4947,44.5352,44.4623,44.5352,26676.0
2017-12-05 10:20:00,54.94,54.97,54.87,54.93,39979.0,44.5352,44.5595,44.4785,44.5271,39979.0
2017-12-05 10:25:00,54.94,54.97,54.88,54.94,42556.0,44.5352,44.5595,44.4866,44.5352,42556.0
2017-12-05 10:30:00,54.93,54.94,54.88,54.91,71822.0,44.5271,44.5352,44.4866,44.5109,71822.0
2017-12-05 10:35:00,54.91,55.02,54.91,54.99,32691.0,44.5109,44.6001,44.5109,44.5758,32691.0
2017-12-05 10:40:00,55.0,55.14,55.0,55.13,23869.0,44.5839,44.6973,44.5839,44.6892,23869.0
2017-12-05 10:45:00,55.12,55.13,55.0,55.05,27589.0,44.6811,44.6892,44.5839,44.6244,27589.0
2017-12-05 10:50:00,55.05,55.11,55.01,55.04,31156.0,44.6244,44.673,44.592,44.6163,31156.0
2017-12-05 10:55:00,55.03,55.11,55.01,55.08,48490.0,44.6082,44.673,44.592,44.6487,48490.0
2017-12-05 11:00:00,55.1,55.15,55.08,55.11,46964.0,44.6649,44.7055,44.6487,44.673,46964.0
2017-12-05 11:05:00,55.12,55.14,55.06,55.11,37704.0,44.6811,44.6973,44.6325,44.673,37704.0
2017-12-05 11:10:00,55.12,55.12,55.03,55.03,28215.0,44.6811,44.6811,44.6082,44.6082,28215.0
2017-12-05 11:15:00,55.04,55.05,55.02,55.02,19372.0,44.6163,44.6244,44.6001,44.6001,19372.0
2017-12-05 11:20:00,55.02,55.08,55.02,55.05,20692.0,44.6001,44.6487,44.6001,44.6244,20692.0
2017-12-05 11:25:00,55.06,55.1,55.04,55.09,25714.0,44.6325,44.6649,44.6163,44.6568,25714.0
2017-12-05 11:30:00,55.09,55.11,55.01,55.02,60144.0,44.6568,44.673,44.592,44.6001,60144.0
2017-12-05 11:35:00,55.02,55.04,54.99,54.99,65539.0,44.6001,44.6163,44.5758,44.5758,65539.0
2017-12-05 11:40:00,55.0,55.01,54.98,55.0,46569.0,44.5839,44.592,44.5677,44.5839,46569.0
2017-12-05 11:45:00,54.99,55.0,54.93,54.94,31139.0,44.5758,44.5839,44.5271,44.5352,31139.0
2017-12-05 11:50:00,54.94,55.0,54.93,54.97,25075.0,44.5352,44.5839,44.5271,44.5595,25075.0
2017-12-05 11:55:00,54.97,54.98,54.86,54.89,67733.0,44.5595,44.5677,44.4704,44.4947,67733.0
2017-12-05 12:00:00,54.88,54.93,54.85,54.88,47017.0,44.4866,44.5271,44.4623,44.4866,47017.0
2017-12-05 12:05:00,54.88,54.93,54.85,54.93,20697.0,44.4866,44.5271,44.4623,44.5271,20697.0
2017-12-05 12:10:00,54.93,54.97,54.92,54.94,20271.0,44.5271,44.5595,44.519,44.5352,20271.0
2017-12-05 12:15:00,54.94,54.95,54.91,54.92,30836.0,44.5352,44.5433,44.5109,44.519,30836.0
2017-12-05 12:20:00,54.9,54.92,54.89,54.9,18180.0,44.5028,44.519,44.4947,44.5028,18180.0
2017-12-05 12:25:00,54.91,54.93,54.86,54.9,20432.0,44.5109,44.5271,44.4704,44.5028,20432.0
2017-12-05 12:30:00,54.89,54.9,54.83,54.89,45312.0,44.4947,44.5028,44.4461,44.4947,45312.0
2017-12-05 12:35:00,54.89,54.89,54.83,54.87,47368.0,44.4947,44.4947,44.4461,44.4785,47368.0
2017-12-05 12:40:00,54.87,54.9,54.85,54.87,28606.0,44.4785,44.5028,44.4623,44.4785,28606.0
2017-12-05 12:45:00,54.88,54.9,54.83,54.83,18752.0,44.4866,44.5028,44.4461,44.4461,18752.0
2017-12-05 12:50:00,54.83,54.87,54.83,54.85,11714.0,44.4461,44.4785,44.4461,44.4623,11714.0
2017-12-05 12:55:00,54.86,54.88,54.84,54.85,45364.0,44.4704,44.4866,44.4542,44.4623,45364.0
2017-12-05 13:00:00,54.86,54.87,54.83,54.86,24306.0,44.4704,44.4785,44.4461,44.4704,24306.0
2017-12-05 13:05:00,54.86,54.94,54.85,54.89,25185.0,44.4704,44.5352,44.4623,44.4947,25185.0
2017-12-05 13:10:00,54.9,54.95,54.89,54.93,27121.0,44.5028,44.5433,44.4947,44.5271,27121.0
2017-12-05 13:15:00,54.93,54.93,54.87,54.91,16215.0,44.5271,44.5271,44.4785,44.5109,16215.0
2017-12-05 13:20:00,54.91,54.95,54.9,54.94,16986.0,44.5109,44.5433,44.5028,44.5352,16986.0
2017-12-05 13:25:00,54.94,54.95,54.9,54.93,10450.0,44.5352,44.5433,44.5028,44.5271,10450.0
2017-12-05 13:30:00,54.92,54.93,54.9,54.9,20666.0,44.519,44.5271,44.5028,44.5028,20666.0
2017-12-05 13:35:00,54.89,54.92,54.89,54.9,15599.0,44.4947,44.519,44.4947,44.5028,15599.0
2017-12-05 13:40:00,54.9,54.91,54.89,54.89,13690.0,44.5028,44.5109,44.4947,44.4947,13690.0
2017-12-05 13:45:00,54.89,54.91,54.87,54.9,20949.0,44.4947,44.5109,44.4785,44.5028,20949.0
2017-12-05 13:50:00,54.91,54.92,54.9,54.9,26951.0,44.5109,44.519,44.5028,44.5028,26951.0
2017-12-05 13:55:00,54.9,54.92,54.88,54.91,39152.0,44.5028,44.519,44.4866,44.5109,39152.0
2017-12-05 14:00:00,54.9,54.9,54.88,54.9,35142.0,44.5028,44.5028,44.4866,44.5028,35142.0
2017-12-05 14:05:00,54.9,54.93,54.82,54.82,59049.0,44.5028,44.5271,44.438,44.438,59049.0
2017-12-05 14:10:00,54.83,54.86,54.78,54.78,43661.0,44.4461,44.4704,44.4055,44.4055,43661.0
2017-12-05 14:15:00,54.78,54.79,54.72,54.73,33733.0,44.4055,44.4136,44.3569,44.365,33733.0
2017-12-05 14:20:00,54.73,54.74,54.67,54.71,45317.0,44.365,44.3731,44.3164,44.3488,45317.0
2017-12-05 14:25:00,54.72,54.74,54.69,54.71,29362.0,44.3569,44.3731,44.3326,44.3488,29362.0
2017-12-05 14:30:00,54.7,54.7,54.59,54.6,85006.0,44.3407,44.3407,44.2515,44.2596,85006.0
2017-12-05 14:35:00,54.59,54.64,54.52,54.54,73286.0,44.2515,44.292,44.1948,44.211,73286.0
2017-12-05 14:40:00,54.55,54.61,54.49,54.55,78352.0,44.2191,44.2677,44.1704,44.2191,78352.0
2017-12-05 14:45:00,54.56,54.58,54.51,54.54,67911.0,44.2272,44.2434,44.1867,44.211,67911.0
2017-12-05 14:50:00,54.53,54.55,54.46,54.49,62516.0,44.2029,44.2191,44.1461,44.1704,62516.0
2017-12-05 14:55:00,54.49,54.5,54.45,54.48,31032.0,44.1704,44.1786,44.138,44.1623,31032.0
2017-12-05 15:00:00,54.48,54.52,54.44,54.45,38539.0,44.1623,44.1948,44.1299,44.138,38539.0
2017-12-05 15:05:00,54.45,54.49,54.43,54.44,30757.0,44.138,44.1704,44.1218,44.1299,30757.0
2017-12-05 15:10:00,54.44,54.44,54.35,54.37,25139.0,44.1299,44.1299,44.057,44.0732,25139.0
2017-12-05 15:15:00,54.37,54.41,54.34,54.4,57553.0,44.0732,44.1056,44.0489,44.0975,57553.0
2017-12-05 15:20:00,54.4,54.51,54.37,54.5,45179.0,44.0975,44.1867,44.0732,44.1786,45179.0
2017-12-05 15:25:00,54.51,54.53,54.48,54.52,51564.0,44.1867,44.2029,44.1623,44.1948,51564.0
2017-12-05 15:30:00,54.51,54.53,54.49,54.52,44826.0,44.1867,44.2029,44.1704,44.1948,44826.0
2017-12-05 15:35:00,54.51,54.54,54.4,54.42,75612.0,44.1867,44.211,44.0975,44.1137,75612.0
2017-12-05 15:40:00,54.43,54.48,54.41,54.41,67934.0,44.1218,44.1623,44.1056,44.1056,67934.0
2017-12-05 15:45:00,54.41,54.43,54.37,54.38,68234.0,44.1056,44.1218,44.0732,44.0813,68234.0
2017-12-05 15:50:00,54.39,54.44,54.38,54.44,71326.0,44.0894,44.1299,44.0813,44.1299,71326.0
2017-12-05 15:55:00,54.44,54.49,54.43,54.43,227808.0,44.1299,44.1704,44.1218,44.1218,227808.0
2017-12-06 09:30:00,54.34,54.38,54.25,54.32,39536.0,44.0489,44.0813,43.9759,44.0326,39536.0
2017-12-06 09:35:00,54.31,54.33,54.16,54.19,59566.0,44.0245,44.0408,43.9029,43.9273,59566.0
2017-12-06 09:40:00,54.19,54.19,53.89,53.89,125388.0,43.9273,43.9273,43.6841,43.6841,125388.0
2017-12-06 09:45:00,53.89,53.98,53.82,53.97,66177.0,43.6841,43.757,43.6273,43.7489,66177.0
2017-12-06 09:50:00,53.97,54.02,53.87,53.96,33034.0,43.7489,43.7895,43.6679,43.7408,33034.0
2017-12-06 09:55:00,53.96,54.15,53.96,54.12,31875.0,43.7408,43.8948,43.7408,43.8705,31875.0
2017-12-06 10:00:00,54.13,54.15,54.04,54.08,53156.0,43.8786,43.8948,43.8057,43.8381,53156.0
2017-12-06 10:05:00,54.08,54.09,54.04,54.08,38272.0,43.8381,43.8462,43.8057,43.8381,38272.0
2017-12-06 10:10:00,54.09,54.09,54.02,54.08,31233.0,43.8462,43.8462,43.7895,43.8381,31233.0
2017-12-06 10:15:00,54.08,54.08,53.98,54.07,56715.0,43.8381,43.8381,43.757,43.83,56715.0
2017-12-06 10:20:00,54.07,54.09,54.04,54.04,39621.0,43.83,43.8462,43.8057,43.8057,39621.0
2017-12-06 10:25:00,54.05,54.07,54.0,54.03,24695.0,43.8138,43.83,43.7732,43.7976,24695.0
2017-12-06 10:30:00,54.03,54.09,54.03,54.04,54184.0,43.7976,43.8462,43.7976,43.8057,54184.0
2017-12-06 10:35:00,54.04,54.08,53.99,54.02,34280.0,43.8057,43.8381,43.7651,43.7895,34280.0
2017-12-06 10:40:00,54.03,54.09,54.03,54.09,19147.0,43.7976,43.8462,43.7976,43.8462,19147.0
2017-12-06 10:45:00,54.08,54.1,54.06,54.07,139998.0,43.8381,43.8543,43.8219,43.83,139998.0
2017-12-06 10:50:00,54.07,54.09,54.05,54.08,61999.0,43.83,43.8462,43.8138,43.8381,61999.0
2017-12-06 10:55:00,54.07,54.22,54.06,54.21,70616.0,43.83,43.9516,43.8219,43.9435,70616.0
2017-12-06 11:00:00,54.2,54.2,54.11,54.13,28320.0,43.9354,43.9354,43.8624,43.8786,28320.0
2017-12-06 11:05:00,54.14,54.14,54.05,54.07,48506.0,43.8867,43.8867,43.8138,43.83,48506.0
2017-12-06 11:10:00,54.07,54.08,54.05,54.07,36049.0,43.83,43.8381,43.8138,43.83,36049.0
2017-12-06 11:15:00,54.06,54.08,54.05,54.08,30210.0,43.8219,43.8381,43.8138,43.8381,30210.0
2017-12-06 11:20:00,54.07,54.08,54.05,54.07,76965.0,43.83,43.8381,43.8138,43.83,76965.0
2017-12-06 11:25:00,54.07,54.08,54.06,54.06,61084.0,43.83,43.8381,43.8219,43.8219,61084.0
2017-12-06 11:30:00,54.07,54.08,54.05,54.07,52174.0,43.83,43.8381,43.8138,43.83,52174.0
2017-12-06 11:35:00,54.07,54.1,54.06,54.08,58804.0,43.83,43.8543,43.8219,43.8381,58804.0
2017-12-06 11:40:00,54.08,54.08,54.06,54.08,36123.0,43.8381,43.8381,43.8219,43.8381,36123.0
2017-12-06 11:45:00,54.08,54.15,54.07,54.15,86059.0,43.8381,43.8948,43.83,43.8948,86059.0
2017-12-06 11:50:00,54.14,54.32,54.14,54.32,39364.0,43.8867,44.0326,43.8867,44.0326,39364.0
2017-12-06 11:55:00,54.3,54.34,54.26,54.29,28801.0,44.0164,44.0489,43.984,44.0083,28801.0
2017-12-06 12:00:00,54.3,54.3,54.21,54.26,32826.0,44.0164,44.0164,43.9435,43.984,32826.0
2017-12-06 12:05:00,54.26,54.29,54.2,54.2,18294.0,43.984,44.0083,43.9354,43.9354,18294.0
2017-12-06 12:10:00,54.21,54.21,54.16,54.19,15829.0,43.9435,43.9435,43.9029,43.9273,15829.0
2017-12-06 12:15:00,54.19,54.2,54.13,54.14,11801.0,43.9273,43.9354,43.8786,43.8867,11801.0
2017-12-06 12:20:00,54.13,54.15,54.1,54.11,12362.0,43.8786,43.8948,43.8543,43.8624,12362.0
2017-12-06 12:25:00,54.11,54.19,54.11,54.15,8394.0,43.8624,43.9273,43.8624,43.8948,8394.0
2017-12-06 12:30:00,54.15,54.2,54.13,54.2,14137.0,43.8948,43.9354,43.8786,43.9354,14137.0
2017-12-06 12:35:00,54.19,54.2,54.16,54.2,7842.0,43.9273,43.9354,43.9029,43.9354,7842.0
2017-12-06 12:40:00,54.2,54.2,54.16,54.18,24154.0,43.9354,43.9354,43.9029,43.9192,24154.0
2017-12-06 12:45:00,54.18,54.2,54.17,54.2,10345.0,43.9192,43.9354,43.9111,43.9354,10345.0
2017-12-06 12:50:00,54.2,54.21,54.16,54.19,35770.0,43.9354,43.9435,43.9029,43.9273,35770.0
2017-12-06 12:55:00,54.19,54.2,54.17,54.2,13468.0,43.9273,43.9354,43.9111,43.9354,13468.0
2017-12-06 13:00:00,54.2,54.2,54.16,54.16,19541.0,43.9354,43.9354,43.9029,43.9029,19541.0
2017-12-06 13:05:00,54.16,54.2,54.15,54.18,27272.0,43.9029,43.9354,43.8948,43.9192,27272.0
2017-12-06 13:10:00,54.18,54.2,54.17,54.19,18562.0,43.9192,43.9354,43.9111,43.9273,18562.0
2017-12-06 13:15:00,54.2,54.2,54.18,54.2,15007.0,43.9354,43.9354,43.9192,43.9354,15007.0
2017-12-06 13:20:00,54.2,54.2,54.13,54.15,13415.0,43.9354,43.9354,43.8786,43.8948,13415.0
2017-12-06 13:25:00,54.15,54.18,54.14,54.17,10259.0,43.8948,43.9192,43.8867,43.9111,10259.0
2017-12-06 13:30:00,54.17,54.2,54.15,54.19,16585.0,43.9111,43.9354,43.8948,43.9273,16585.0
2017-12-06 13:35:00,54.19,54.2,54.18,54.19,28530.0,43.9273,43.9354,43.9192,43.9273,28530.0
2017-12-06 13:40:00,54.19,54.2,54.16,54.16,40814.0,43.9273,43.9354,43.9029,43.9029,40814.0
2017-12-06 13:45:00,54.16,54.17,54.13,54.16,25882.0,43.9029,43.9111,43.8786,43.9029,25882.0
2017-12-06 13:50:00,54.17,54.2,54.16,54.19,16505.0,43.9111,43.9354,43.9029,43.9273,16505.0
2017-12-06 13:55:00,54.19,54.19,54.16,54.17,16322.0,43.9273,43.9273,43.9029,43.9111,16322.0
2017-12-06 14:00:00,54.16,54.2,54.14,54.19,20398.0,43.9029,43.9354,43.8867,43.9273,20398.0
2017-12-06 14:05:00,54.19,54.19,54.14,54.17,21629.0,43.9273,43.9273,43.8867,43.9111,21629.0
2017-12-06 14:10:00,54.17,54.19,54.16,54.18,23664.0,43.9111,43.9273,43.9029,43.9192,23664.0
2017-12-06 14:15:00,54.18,54.21,54.18,54.2,32599.0,43.9192,43.9435,43.9192,43.9354,32599.0
2017-12-06 14:20:00,54.2,54.2,54.17,54.2,13821.0,43.9354,43.9354,43.9111,43.9354,13821.0
2017-12-06 14:25:00,54.19,54.19,54.13,54.15,19613.0,43.9273,43.9273,43.8786,43.8948,19613.0
2017-12-06 14:30:00,54.15,54.16,54.14,54.16,16857.0,43.8948,43.9029,43.8867,43.9029,16857.0
2017-12-06 14:35:00,54.16,54.25,54.16,54.22,46470.0,43.9029,43.9759,43.9029,43.9516,46470.0
2017-12-06 14:40:00,54.22,54.24,54.22,54.24,15862.0,43.9516,43.9678,43.9516,43.9678,15862.0
2017-12-06 14:45:00,54.23,54.24,54.2,54.21,11448.0,43.9597,43.9678,43.9354,43.9435,11448.0
2017-12-06 14:50:00,54.2,54.21,54.18,54.19,12460.0,43.9354,43.9435,43.9192,43.9273,12460.0
2017-12-06 14:55:00,54.19,54.24,54.18,54.23,24380.0,43.9273,43.9678,43.9192,43.9597,24380.0
2017-12-06 15:00:00,54.23,54.24,54.21,54.23,30191.0,43.9597,43.9678,43.9435,43.9597,30191.0
2017-12-06 15:05:00,54.23,54.25,54.22,54.24,12741.0,43.9597,43.9759,43.9516,43.9678,12741.0
2017-12-06 15:10:00,54.24,54.25,54.2,54.22,24572.0,43.9678,43.9759,43.9354,43.9516,24572.0
2017-12-06 15:15:00,54.21,54.22,54.17,54.17,33584.0,43.9435,43.9516,43.9111,43.9111,33584.0
2017-12-06 15:20:00,54.17,54.21,54.15,54.2,18132.0,43.9111,43.9435,43.8948,43.9354,18132.0
2017-12-06 15:25:00,54.2,54.21,54.13,54.15,28419.0,43.9354,43.9435,43.8786,43.8948,28419.0
2017-12-06 15:30:00,54.16,54.16,54.08,54.08,33492.0,43.9029,43.9029,43.8381,43.8381,33492.0
2017-12-06 15:35:00,54.09,54.09,54.06,54.08,34008.0,43.8462,43.8462,43.8219,43.8381,34008.0
2017-12-06 15:40:00,54.07,54.11,54.06,54.09,102383.0,43.83,43.8624,43.8219,43.8462,102383.0
2017-12-06 15:45:00,54.1,54.11,54.07,54.07,140087.0,43.8543,43.8624,43.83,43.83,140087.0
2017-12-06 15:50:00,54.07,54.08,53.97,54.0,104909.0,43.83,43.8381,43.7489,43.7732,104909.0
2017-12-06 15:55:00,53.99,54.05,53.99,54.02,266718.0,43.7651,43.8138,43.7651,43.7895,266718.0
2017-12-07 09:30:00,53.8,53.86,53.76,53.78,42930.0,43.6111,43.6598,43.5787,43.5949,42930.0
2017-12-07 09:35:00,53.79,53.87,53.76,53.77,55435.0,43.603,43.6679,43.5787,43.5868,55435.0
2017-12-07 09:40:00,53.77,53.81,53.76,53.79,85477.0,43.5868,43.6192,43.5787,43.603,85477.0
2017-12-07 09:45:00,53.8,53.81,53.78,53.79,208344.0,43.6111,43.6192,43.5949,43.603,208344.0
2017-12-07 09:50:00,53.79,53.95,53.79,53.89,107525.0,43.603,43.7327,43.603,43.6841,107525.0
2017-12-07 09:55:00,53.88,53.9,53.85,53.9,64793.0,43.676,43.6922,43.6517,43.6922,64793.0
2017-12-07 10:00:00,53.89,53.9,53.81,53.9,57813.0,43.6841,43.6922,43.6192,43.6922,57813.0
2017-12-07 10:05:00,53.9,53.9,53.82,53.89,102634.0,43.6922,43.6922,43.6273,43.6841,102634.0
2017-12-07 10:10:00,53.89,53.9,53.88,53.89,115165.0,43.6841,43.6922,43.676,43.6841,115165.0
2017-12-07 10:15:00,53.89,53.95,53.87,53.93,81049.0,43.6841,43.7327,43.6679,43.7165,81049.0
2017-12-07 10:20:00,53.93,54.06,53.93,54.01,35158.0,43.7165,43.8219,43.7165,43.7814,35158.0
2017-12-07 10:25:00,54.01,54.06,53.96,54.04,34987.0,43.7814,43.8219,43.7408,43.8057,34987.0
2017-12-07 10:30:00,54.04,54.13,54.02,54.11,23553.0,43.8057,43.8786,43.7895,43.8624,23553.0
2017-12-07 10:35:00,54.12,54.15,54.1,54.13,16351.0,43.8705,43.8948,43.8543,43.8786,16351.0
2017-12-07 10:40:00,54.13,54.15,54.1,54.11,23475.0,43.8786,43.8948,43.8543,43.8624,23475.0
2017-12-07 10:45:00,54.11,54.2,54.09,54.2,19021.0,43.8624,43.9354,43.8462,43.9354,19021.0
2017-12-07 10:50:00,54.21,54.26,54.2,54.26,19635.0,43.9435,43.984,43.9354,43.984,19635.0
2017-12-07 10:55:00,54.27,54.31,54.26,54.3,16883.0,43.9921,44.0245,43.984,44.0164,16883.0
2017-12-07 11:00:00,54.31,54.35,54.24,54.26,23863.0,44.0245,44.057,43.9678,43.984,23863.0
2017-12-07 11:05:00,54.26,54.27,54.16,54.18,30253.0,43.984,43.9921,43.9029,43.9192,30253.0
2017-12-07 11:10:00,54.19,54.2,54.15,54.17,18939.0,43.9273,43.9354,43.8948,43.9111,18939.0
2017-12-07 11:15:00,54.16,54.2,54.14,54.19,16310.0,43.9029,43.9354,43.8867,43.9273,16310.0
2017-12-07 11:20:00,54.19,54.2,54.18,54.19,28816.0,43.9273,43.9354,43.9192,43.9273,28816.0
2017-12-07 11:25:00,54.2,54.2,54.18,54.2,68552.0,43.9354,43.9354,43.9192,43.9354,68552.0
2017-12-07 11:30:00,54.2,54.2,54.19,54.2,90611.0,43.9354,43.9354,43.9273,43.9354,90611.0
2017-12-07 11:35:00,54.2,54.21,54.17,54.18,130220.0,43.9354,43.9435,43.9111,43.9192,130220.0
2017-12-07 11:40:00,54.18,54.34,54.18,54.33,29738.0,43.9192,44.0489,43.9192,44.0408,29738.0
2017-12-07 11:45:00,54.33,54.35,54.23,54.29,22492.0,44.0408,44.057,43.9597,44.0083,22492.0
2017-12-07 11:50:00,54.3,54.36,54.29,54.35,27572.0,44.0164,44.0651,44.0083,44.057,27572.0
2017-12-07 11:55:00,54.36,54.41,54.33,54.34,58336.0,44.0651,44.1056,44.0408,44.0489,58336.0
2017-12-07 12:00:00,54.33,54.34,54.25,54.29,19793.0,44.0408,44.0489,43.9759,44.0083,19793.0
2017-12-07 12:05:00,54.29,54.3,54.24,54.3,21192.0,44.0083,44.0164,43.9678,44.0164,21192.0
2017-12-07 12:10:00,54.3,54.34,54.27,54.29,19267.0,44.0164,44.0489,43.9921,44.0083,19267.0
2017-12-07 12:15:00,54.29,54.29,54.23,54.27,10408.0,44.0083,44.0083,43.9597,43.9921,10408.0
2017-12-07 12:20:00,54.28,54.31,54.26,54.27,10121.0,44.0002,44.0245,43.984,43.9921,10121.0
2017-12-07 12:25:00,54.27,54.29,54.25,54.26,11357.0,43.9921,44.0083,43.9759,43.984,11357.0
2017-12-07 12:30:00,54.26,54.26,54.19,54.2,11738.0,43.984,43.984,43.9273,43.9354,11738.0
2017-12-07 12:35:00,54.2,54.25,54.19,54.22,15825.0,43.9354,43.9759,43.9273,43.9516,15825.0
2017-12-07 12:40:00,54.22,54.22,54.2,54.21,11401.0,43.9516,43.9516,43.9354,43.9435,11401.0
2017-12-07 12:45:00,54.21,54.21,54.17,54.19,20451.0,43.9435,43.9435,43.9111,43.9273,20451.0
2017-12-07 12:50:00,54.18,54.21,54.17,54.21,21785.0,43.9192,43.9435,43.9111,43.9435,21785.0
2017-12-07 12:55:00,54.22,54.29,54.2,54.29,15152.0,43.9516,44.0083,43.9354,44.0083,15152.0
2017-12-07 13:00:00,54.28,54.33,54.25,54.29,29954.0,44.0002,44.0408,43.9759,44.0083,29954.0
2017-12-07 13:05:00,54.29,54.33,54.28,54.29,9400.0,44.0083,44.0408,44.0002,44.0083,9400.0
2017-12-07 13:10:00,54.29,54.31,54.28,54.31,15486.0,44.0083,44.0245,44.0002,44.0245,15486.0
2017-12-07 13:15:00,54.3,54.32,54.28,54.3,10803.0,44.0164,44.0326,44.0002,44.0164,10803.0
2017-12-07 13:20:00,54.3,54.3,54.25,54.28,17523.0,44.0164,44.0164,43.9759,44.0002,17523.0
2017-12-07 13:25:00,54.27,54.29,54.27,54.29,10620.0,43.9921,44.0083,43.9921,44.0083,10620.0
2017-12-07 13:30:00,54.29,54.3,54.28,54.29,37485.0,44.0083,44.0164,44.0002,44.0083,37485.0
2017-12-07 13:35:00,54.29,54.31,54.27,54.3,41190.0,44.0083,44.0245,43.9921,44.0164,41190.0
2017-12-07 13:40:00,54.3,54.31,54.25,54.26,14959.0,44.0164,44.0245,43.9759,43.984,14959.0
2017-12-07 13:45:00,54.26,54.27,54.23,54.23,18856.0,43.984,43.9921,43.9597,43.9597,18856.0
2017-12-07 13:50:00,54.23,54.25,54.2,54.22,21026.0,43.9597,43.9759,43.9354,43.9516,21026.0
2017-12-07 13:55:00,54.23,54.27,54.22,54.26,20043.0,43.9597,43.9921,43.9516,43.984,20043.0
2017-12-07 14:00:00,54.26,54.3,54.22,54.29,22449.0,43.984,44.0164,43.9516,44.0083,22449.0
2017-12-07 14:05:00,54.29,54.31,54.24,54.26,23794.0,44.0083,44.0245,43.9678,43.984,23794.0
2017-12-07 14:10:00,54.26,54.27,54.23,54.26,16683.0,43.984,43.9921,43.9597,43.984,16683.0
2017-12-07 14:15:00,54.25,54.27,54.24,54.24,23680.0,43.9759,43.9921,43.9678,43.9678,23680.0
2017-12-07 14:20:00,54.24,54.26,54.21,54.24,19262.0,43.9678,43.984,43.9435,43.9678,19262.0
2017-12-07 14:25:00,54.25,54.26,54.23,54.24,20272.0,43.9759,43.984,43.9597,43.9678,20272.0
2017-12-07 14:30:00,54.24,54.26,54.21,54.23,17134.0,43.9678,43.984,43.9435,43.9597,17134.0
2017-12-07 14:35:00,54.24,54.25,54.22,54.22,11422.0,43.9678,43.9759,43.9516,43.9516,11422.0
2017-12-07 14:40:00,54.22,54.22,54.18,54.21,21751.0,43.9516,43.9516,43.9192,43.9435,21751.0
2017-12-07 14:45:00,54.21,54.22,54.17,54.21,20595.0,43.9435,43.9516,43.9111,43.9435,20595.0
2017-12-07 14:50:00,54.22,54.24,54.22,54.23,13231.0,43.9516,43.9678,43.9516,43.9597,13231.0
2017-12-07 14:55:00,54.23,54.25,54.19,54.25,16731.0,43.9597,43.9759,43.9273,43.9759,16731.0
2017-12-07 15:00:00,54.25,54.26,54.2,54.25,28082.0,43.9759,43.984,43.9354,43.9759,28082.0
2017-12-07 15:05:00,54.24,54.26,54.19,54.2,18038.0,43.9678,43.984,43.9273,43.9354,18038.0
2017-12-07 15:10:00,54.2,54.26,54.2,54.26,12552.0,43.9354,43.984,43.9354,43.984,12552.0
2017-12-07 15:15:00,54.26,54.27,54.22,54.22,29252.0,43.984,43.9921,43.9516,43.9516,29252.0
2017-12-07 15:20:00,54.22,54.26,54.22,54.24,33333.0,43.9516,43.984,43.9516,43.9678,33333.0
2017-12-07 15:25:00,54.25,54.27,54.22,54.23,24152.0,43.9759,43.9921,43.9516,43.9597,24152.0
2017-12-07 15:30:00,54.23,54.28,54.22,54.27,110399.0,43.9597,44.0002,43.9516,43.9921,110399.0
2017-12-07 15:35:00,54.26,54.36,54.26,54.35,66461.0,43.984,44.0651,43.984,44.057,66461.0
2017-12-07 15:40:00,54.36,54.39,54.33,54.34,75423.0,44.0651,44.0894,44.0408,44.0489,75423.0
2017-12-07 15:45:00,54.34,54.34,54.2,54.22,111388.0,44.0489,44.0489,43.9354,43.9516,111388.0
2017-12-07 15:50:00,54.22,54.27,54.18,54.22,81374.0,43.9516,43.9921,43.9192,43.9516,81374.0
2017-12-07 15:55:00,54.23,54.24,54.16,54.24,374172.0,43.9597,43.9678,43.9029,43.9678,374172.0
2017-12-08 09:30:00,54.62,54.75,54.54,54.66,85802.0,44.2758,44.3812,44.211,44.3083,85802.0
2017-12-08 09:35:00,54.61,54.65,54.48,54.51,39618.0,44.2677,44.3001,44.1623,44.1867,39618.0
2017-12-08 09:40:00,54.51,54.56,54.44,54.44,59017.0,44.1867,44.2272,44.1299,44.1299,59017.0
2017-12-08 09:45:00,54.44,54.44,54.34,54.36,23382.0,44.1299,44.1299,44.0489,44.0651,23382.0
2017-12-08 09:50:00,54.36,54.52,54.35,54.48,124968.0,44.0651,44.1948,44.057,44.1623,124968.0
2017-12-08 09:55:00,54.48,54.52,54.4,54.47,47868.0,44.1623,44.1948,44.0975,44.1542,47868.0
2017-12-08 10:00:00,54.47,54.52,54.39,54.39,41443.0,44.1542,44.1948,44.0894,44.0894,41443.0
2017-12-08 10:05:00,54.38,54.4,54.32,54.35,25024.0,44.0813,44.0975,44.0326,44.057,25024.0
2017-12-08 10:10:00,54.35,54.37,54.28,54.33,21801.0,44.057,44.0732,44.0002,44.0408,21801.0
2017-12-08 10:15:00,54.33,54.42,54.32,54.41,34304.0,44.0408,44.1137,44.0326,44.1056,34304.0
2017-12-08 10:20:00,54.4,54.4,54.33,54.38,17437.0,44.0975,44.0975,44.0408,44.0813,17437.0
2017-12-08 10:25:00,54.38,54.41,54.37,54.4,30044.0,44.0813,44.1056,44.0732,44.0975,30044.0
2017-12-08 10:30:00,54.4,54.44,54.36,54.4,27631.0,44.0975,44.1299,44.0651,44.0975,27631.0
2017-12-08 10:35:00,54.4,54.41,54.37,54.4,26634.0,44.0975,44.1056,44.0732,44.0975,26634.0
2017-12-08 10:40:00,54.39,54.44,54.38,54.41,41063.0,44.0894,44.1299,44.0813,44.1056,41063.0
2017-12-08 10:45:00,54.42,54.43,54.33,54.36,32196.0,44.1137,44.1218,44.0408,44.0651,32196.0
2017-12-08 10:50:00,54.36,54.36,54.31,54.36,26676.0,44.0651,44.0651,44.0245,44.0651,26676.0
2017-12-08 10:55:00,54.36,54.36,54.3,54.34,34952.0,44.0651,44.0651,44.0164,44.0489,34952.0
2017-12-08 11:00:00,54.33,54.4,54.33,54.38,33661.0,44.0408,44.0975,44.0408,44.0813,33661.0
2017-12-08 11:05:00,54.38,54.42,54.38,54.41,31435.0,44.0813,44.1137,44.0813,44.1056,31435.0
2017-12-08 11:10:00,54.41,54.42,54.35,54.38,28603.0,44.1056,44.1137,44.057,44.0813,28603.0
2017-12-08 11:15:00,54.38,54.43,54.34,54.4,58310.0,44.0813,44.1218,44.0489,44.0975,58310.0
2017-12-08 11:20:00,54.39,54.49,54.36,54.47,77504.0,44.0894,44.1704,44.0651,44.1542,77504.0
2017-12-08 11:25:00,54.47,54.51,54.46,54.5,49103.0,44.1542,44.1867,44.1461,44.1786,49103.0
2017-12-08 11:30:00,54.51,54.56,54.5,54.55,33126.0,44.1867,44.2272,44.1786,44.2191,33126.0
2017-12-08 11:35:00,54.54,54.56,54.48,54.48,40824.0,44.211,44.2272,44.1623,44.1623,40824.0
2017-12-08 11:40:00,54.48,54.54,54.47,54.52,63912.0,44.1623,44.211,44.1542,44.1948,63912.0
2017-12-08 11:45:00,54.52,54.55,54.46,54.53,63223.0,44.1948,44.2191,44.1461,44.2029,63223.0
2017-12-08 11:50:00,54.54,54.54,54.47,54.48,35969.0,44.211,44.211,44.1542,44.1623,35969.0
2017-12-08 11:55:00,54.48,54.5,54.42,54.42,41389.0,44.1623,44.1786,44.1137,44.1137,41389.0
2017-12-08 12:00:00,54.43,54.47,54.43,54.46,32450.0,44.1218,44.1542,44.1218,44.1461,32450.0
2017-12-08 12:05:00,54.45,54.46,54.44,54.45,36428.0,44.138,44.1461,44.1299,44.138,36428.0
2017-12-08 12:10:00,54.45,54.46,54.41,54.45,37719.0,44.138,44.1461,44.1056,44.138,37719.0
2017-12-08 12:15:00,54.45,54.49,54.44,54.48,45537.0,44.138,44.1704,44.1299,44.1623,45537.0
2017-12-08 12:20:00,54.48,54.49,54.46,54.48,17014.0,44.1623,44.1704,44.1461,44.1623,17014.0
2017-12-08 12:25:00,54.48,54.5,54.47,54.48,28108.0,44.1623,44.1786,44.1542,44.1623,28108.0
2017-12-08 12:30:00,54.49,54.52,54.47,54.5,31621.0,44.1704,44.1948,44.1542,44.1786,31621.0
2017-12-08 12:35:00,54.5,54.56,54.49,54.55,32566.0,44.1786,44.2272,44.1704,44.2191,32566.0
2017-12-08 12:40:00,54.55,54.56,54.53,54.55,13335.0,44.2191,44.2272,44.2029,44.2191,13335.0
2017-12-08 12:45:00,54.55,54.56,54.49,54.51,26351.0,44.2191,44.2272,44.1704,44.1867,26351.0
2017-12-08 12:50:00,54.51,54.57,54.48,54.49,29541.0,44.1867,44.2353,44.1623,44.1704,29541.0
2017-12-08 12:55:00,54.5,54.51,54.48,54.5,42726.0,44.1786,44.1867,44.1623,44.1786,42726.0
2017-12-08 13:00:00,54.49,54.5,54.46,54.48,14943.0,44.1704,44.1786,44.1461,44.1623,14943.0
2017-12-08 13:05:00,54.49,54.5,54.47,54.5,9480.0,44.1704,44.1786,44.1542,44.1786,9480.0
2017-12-08 13:10:00,54.5,54.5,54.47,54.48,16203.0,44.1786,44.1786,44.1542,44.1623,16203.0
2017-12-08 13:15:00,54.47,54.49,54.44,54.48,21311.0,44.1542,44.1704,44.1299,44.1623,21311.0
2017-12-08 13:20:00,54.48,54.49,54.46,54.48,29596.0,44.1623,44.1704,44.1461,44.1623,29596.0
2017-12-08 13:25:00,54.47,54.48,54.45,54.46,14053.0,44.1542,44.1623,44.138,44.1461,14053.0
2017-12-08 13:30:00,54.46,54.49,54.46,54.47,14017.0,44.1461,44.1704,44.1461,44.1542,14017.0
2017-12-08 13:35:00,54.47,54.49,54.45,54.46,37244.0,44.1542,44.1704,44.138,44.1461,37244.0
2017-12-08 13:40:00,54.47,54.49,54.46,54.48,10660.0,44.1542,44.1704,44.1461,44.1623,10660.0
2017-12-08 13:45:00,54.49,54.5,54.48,54.48,18152.0,44.1704,44.1786,44.1623,44.1623,18152.0
2017-12-08 13:50:00,54.48,54.5,54.48,54.49,24851.0,44.1623,44.1786,44.1623,44.1704,24851.0
2017-12-08 13:55:00,54.49,54.5,54.49,54.5,21896.0,44.1704,44.1786,44.1704,44.1786,21896.0
2017-12-08 14:00:00,54.49,54.52,54.49,54.52,25563.0,44.1704,44.1948,44.1704,44.1948,25563.0
2017-12-08 14:05:00,54.52,54.54,54.51,54.53,26266.0,44.1948,44.211,44.1867,44.2029,26266.0
2017-12-08 14:10:00,54.53,54.55,54.52,54.55,15326.0,44.2029,44.2191,44.1948,44.2191,15326.0
2017-12-08 14:15:00,54.55,54.56,54.51,54.56,30729.0,44.2191,44.2272,44.1867,44.2272,30729.0
2017-12-08 14:20:00,54.56,54.58,54.54,54.57,24617.0,44.2272,44.2434,44.211,44.2353,24617.0
2017-12-08 14:25:00,54.58,54.61,54.57,54.6,33747.0,44.2434,44.2677,44.2353,44.2596,33747.0
2017-12-08 14:30:00,54.6,54.6,54.55,54.57,25864.0,44.2596,44.2596,44.2191,44.2353,25864.0
2017-12-08 14:35:00,54.57,54.61,54.56,54.6,31728.0,44.2353,44.2677,44.2272,44.2596,31728.0
2017-12-08 14:40:00,54.6,54.62,54.58,54.61,26859.0,44.2596,44.2758,44.2434,44.2677,26859.0
2017-12-08 14:45:00,54.61,54.64,54.59,54.63,35030.0,44.2677,44.292,44.2515,44.2839,35030.0
2017-12-08 14:50:00,54.64,54.71,54.62,54.71,28841.0,44.292,44.3488,44.2758,44.3488,28841.0
2017-12-08 14:55:00,54.71,54.73,54.69,54.72,32480.0,44.3488,44.365,44.3326,44.3569,32480.0
2017-12-08 15:00:00,54.73,54.74,54.72,54.73,26328.0,44.365,44.3731,44.3569,44.365,26328.0
2017-12-08 15:05:00,54.73,54.73,54.69,54.71,25119.0,44.365,44.365,44.3326,44.3488,25119.0
2017-12-08 15:10:00,54.71,54.72,54.69,54.71,34987.0,44.3488,44.3569,44.3326,44.3488,34987.0
2017-12-08 15:15:00,54.71,54.72,54.61,54.61,88945.0,44.3488,44.3569,44.2677,44.2677,88945.0
2017-12-08 15:20:00,54.61,54.69,54.59,54.69,38703.0,44.2677,44.3326,44.2515,44.3326,38703.0
2017-12-08 15:25:00,54.69,54.69,54.67,54.67,46728.0,44.3326,44.3326,44.3164,44.3164,46728.0
2017-12-08 15:30:00,54.68,54.7,54.65,54.69,139191.0,44.3245,44.3407,44.3001,44.3326,139191.0
2017-12-08 15:35:00,54.68,54.72,54.68,54.68,40361.0,44.3245,44.3569,44.3245,44.3245,40361.0
2017-12-08 15:40:00,54.68,54.7,54.67,54.7,41310.0,44.3245,44.3407,44.3164,44.3407,41310.0
2017-12-08 15:45:00,54.7,54.71,54.68,54.69,60419.0,44.3407,44.3488,44.3245,44.3326,60419.0
2017-12-08 15:50:00,54.69,54.73,54.69,54.71,81915.0,44.3326,44.365,44.3326,44.3488,81915.0
2017-12-08 15:55:00,54.72,54.72,54.6,54.67,611909.0,44.3569,44.3569,44.2596,44.3164,611909.0
2017-12-11 09:30:00,54.69,54.79,54.54,54.54,63598.0,44.3326,44.4136,44.211,44.211,63598.0
2017-12-11 09:35:00,54.54,54.58,54.45,54.45,36415.0,44.211,44.2434,44.138,44.138,36415.0
2017-12-11 09:40:00,54.47,54.58,54.45,54.58,61375.0,44.1542,44.2434,44.138,44.2434,61375.0
2017-12-11 09:45:00,54.58,54.61,54.56,54.61,92370.0,44.2434,44.2677,44.2272,44.2677,92370.0
2017-12-11 09:50:00,54.61,54.64,54.55,54.62,76743.0,44.2677,44.292,44.2191,44.2758,76743.0
2017-12-11 09:55:00,54.62,54.82,54.62,54.73,34409.0,44.2758,44.438,44.2758,44.365,34409.0
2017-12-11 10:00:00,54.74,54.85,54.73,54.83,25164.0,44.3731,44.4623,44.365,44.4461,25164.0
2017-12-11 10:05:00,54.83,54.83,54.67,54.77,26397.0,44.4461,44.4461,44.3164,44.3974,26397.0
2017-12-11 10:10:00,54.77,54.78,54.7,54.7,19124.0,44.3974,44.4055,44.3407,44.3407,19124.0
2017-12-11 10:15:00,54.69,54.71,54.62,54.64,33628.0,44.3326,44.3488,44.2758,44.292,33628.0
2017-12-11 10:20:00,54.65,54.67,54.6,54.62,26875.0,44.3001,44.3164,44.2596,44.2758,26875.0
2017-12-11 10:25:00,54.61,54.68,54.6,54.63,15094.0,44.2677,44.3245,44.2596,44.2839,15094.0
2017-12-11 10:30:00,54.62,54.66,54.59,54.64,18770.0,44.2758,44.3083,44.2515,44.292,18770.0
2017-12-11 10:35:00,54.64,54.71,54.64,54.67,23260.0,44.292,44.3488,44.292,44.3164,23260.0
2017-12-11 10:40:00,54.67,54.72,54.64,54.72,17525.0,44.3164,44.3569,44.292,44.3569,17525.0
2017-12-11 10:45:00,54.72,54.73,54.65,54.7,31463.0,44.3569,44.365,44.3001,44.3407,31463.0
2017-12-11 10:50:00,54.71,54.75,54.69,54.73,22924.0,44.3488,44.3812,44.3326,44.365,22924.0
2017-12-11 10:55:00,54.74,54.75,54.61,54.62,19679.0,44.3731,44.3812,44.2677,44.2758,19679.0
2017-12-11 11:00:00,54.61,54.63,54.56,54.57,16658.0,44.2677,44.2839,44.2272,44.2353,16658.0
2017-12-11 11:05:00,54.57,54.61,54.57,54.59,10518.0,44.2353,44.2677,44.2353,44.2515,10518.0
2017-12-11 11:10:00,54.59,54.61,54.57,54.57,9681.0,44.2515,44.2677,44.2353,44.2353,9681.0
2017-12-11 11:15:00,54.56,54.62,54.56,54.62,9767.0,44.2272,44.2758,44.2272,44.2758,9767.0
2017-12-11 11:20:00,54.62,54.62,54.6,54.61,12055.0,44.2758,44.2758,44.2596,44.2677,12055.0
2017-12-11 11:25:00,54.61,54.65,54.61,54.65,18150.0,44.2677,44.3001,44.2677,44.3001,18150.0
2017-12-11 11:30:00,54.65,54.7,54.65,54.69,14666.0,44.3001,44.3407,44.3001,44.3326,14666.0
2017-12-11 11:35:00,54.69,54.7,54.66,54.68,12656.0,44.3326,44.3407,44.3083,44.3245,12656.0
2017-12-11 11:40:00,54.68,54.68,54.6,54.61,11014.0,44.3245,44.3245,44.2596,44.2677,11014.0
2017-12-11 11:45:00,54.61,54.62,54.57,54.59,14310.0,44.2677,44.2758,44.2353,44.2515,14310.0
2017-12-11 11:50:00,54.6,54.67,54.59,54.66,27668.0,44.2596,44.3164,44.2515,44.3083,27668.0
2017-12-11 11:55:00,54.66,54.68,54.62,54.64,10137.0,44.3083,44.3245,44.2758,44.292,10137.0
2017-12-11 12:00:00,54.64,54.66,54.61,54.66,8731.0,44.292,44.3083,44.2677,44.3083,8731.0
2017-12-11 12:05:00,54.66,54.68,54.64,54.66,12504.0,44.3083,44.3245,44.292,44.3083,12504.0
2017-12-11 12:10:00,54.66,54.69,54.63,54.65,109902.0,44.3083,44.3326,44.2839,44.3001,109902.0
2017-12-11 12:15:00,54.64,54.67,54.64,54.67,4620.0,44.292,44.3164,44.292,44.3164,4620.0
2017-12-11 12:20:00,54.66,54.71,54.66,54.69,35529.0,44.3083,44.3488,44.3083,44.3326,35529.0
2017-12-11 12:25:00,54.68,54.71,54.66,54.68,46554.0,44.3245,44.3488,44.3083,44.3245,46554.0
2017-12-11 12:30:00,54.69,54.7,54.67,54.69,118106.0,44.3326,44.3407,44.3164,44.3326,118106.0
2017-12-11 12:35:00,54.69,54.74,54.66,54.73,76558.0,44.3326,44.3731,44.3083,44.365,76558.0
2017-12-11 12:40:00,54.73,54.74,54.67,54.7,64025.0,44.365,44.3731,44.3164,44.3407,64025.0
2017-12-11 12:45:00,54.71,54.71,54.66,54.66,15326.0,44.3488,44.3488,44.3083,44.3083,15326.0
2017-12-11 12:50:00,54.66,54.68,54.64,54.68,22928.0,44.3083,44.3245,44.292,44.3245,22928.0
2017-12-11 12:55:00,54.68,54.68,54.62,54.64,23030.0,44.3245,44.3245,44.2758,44.292,23030.0
2017-12-11 13:00:00,54.64,54.67,54.63,54.67,8918.0,44.292,44.3164,44.2839,44.3164,8918.0
2017-12-11 13:05:00,54.67,54.7,54.65,54.66,29684.0,44.3164,44.3407,44.3001,44.3083,29684.0
2017-12-11 13:10:00,54.66,54.69,54.63,54.64,17178.0,44.3083,44.3326,44.2839,44.292,17178.0
2017-12-11 13:15:00,54.64,54.65,54.62,54.64,13505.0,44.292,44.3001,44.2758,44.292,13505.0
2017-12-11 13:20:00,54.64,54.64,54.6,54.62,13295.0,44.292,44.292,44.2596,44.2758,13295.0
2017-12-11 13:25:00,54.62,54.62,54.59,54.59,6357.0,44.2758,44.2758,44.2515,44.2515,6357.0
2017-12-11 13:30:00,54.59,54.61,54.59,54.59,10746.0,44.2515,44.2677,44.2515,44.2515,10746.0
2017-12-11 13:35:00,54.59,54.61,54.58,54.6,11691.0,44.2515,44.2677,44.2434,44.2596,11691.0
2017-12-11 13:40:00,54.6,54.62,54.59,54.61,11716.0,44.2596,44.2758,44.2515,44.2677,11716.0
2017-12-11 13:45:00,54.6,54.61,54.59,54.59,6938.0,44.2596,44.2677,44.2515,44.2515,6938.0
2017-12-11 13:50:00,54.59,54.6,54.56,54.6,63598.0,44.2515,44.2596,44.2272,44.2596,63598.0
2017-12-11 13:55:00,54.59,54.64,54.59,54.64,76409.0,44.2515,44.292,44.2515,44.292,76409.0
2017-12-11 14:00:00,54.64,54.64,54.59,54.6,16429.0,44.292,44.292,44.2515,44.2596,16429.0
2017-12-11 14:05:00,54.6,54.6,54.56,54.59,13629.0,44.2596,44.2596,44.2272,44.2515,13629.0
2017-12-11 14:10:00,54.59,54.6,54.56,54.6,14442.0,44.2515,44.2596,44.2272,44.2596,14442.0
2017-12-11 14:15:00,54.6,54.62,54.59,54.6,16238.0,44.2596,44.2758,44.2515,44.2596,16238.0
2017-12-11 14:20:00,54.6,54.6,54.58,54.6,13649.0,44.2596,44.2596,44.2434,44.2596,13649.0
2017-12-11 14:25:00,54.6,54.61,54.58,54.59,15282.0,44.2596,44.2677,44.2434,44.2515,15282.0
2017-12-11 14:30:00,54.59,54.6,54.57,54.58,11049.0,44.2515,44.2596,44.2353,44.2434,11049.0
2017-12-11 14:35:00,54.58,54.58,54.54,54.56,21124.0,44.2434,44.2434,44.211,44.2272,21124.0
2017-12-11 14:40:00,54.57,54.61,54.56,54.61,69895.0,44.2353,44.2677,44.2272,44.2677,69895.0
2017-12-11 14:45:00,54.6,54.63,54.6,54.6,52273.0,44.2596,44.2839,44.2596,44.2596,52273.0
2017-12-11 14:50:00,54.59,54.6,54.56,54.58,42933.0,44.2515,44.2596,44.2272,44.2434,42933.0
2017-12-11 14:55:00,54.58,54.61,54.57,54.58,33449.0,44.2434,44.2677,44.2353,44.2434,33449.0
2017-12-11 15:00:00,54.59,54.62,54.58,54.62,18220.0,44.2515,44.2758,44.2434,44.2758,18220.0
2017-12-11 15:05:00,54.62,54.63,54.58,54.59,23432.0,44.2758,44.2839,44.2434,44.2515,23432.0
2017-12-11 15:10:00,54.59,54.61,54.57,54.6,22517.0,44.2515,44.2677,44.2353,44.2596,22517.0
2017-12-11 15:15:00,54.6,54.6,54.53,54.53,39302.0,44.2596,44.2596,44.2029,44.2029,39302.0
2017-12-11 15:20:00,54.53,54.54,54.5,54.5,53698.0,44.2029,44.211,44.1786,44.1786,53698.0
2017-12-11 15:25:00,54.51,54.51,54.46,54.46,91496.0,44.1867,44.1867,44.1461,44.1461,91496.0
2017-12-11 15:30:00,54.47,54.47,54.39,54.44,55586.0,44.1542,44.1542,44.0894,44.1299,55586.0
2017-12-11 15:35:00,54.44,54.44,54.37,54.41,91104.0,44.1299,44.1299,44.0732,44.1056,91104.0
2017-12-11 15:40:00,54.41,54.44,54.4,54.43,62675.0,44.1056,44.1299,44.0975,44.1218,62675.0
2017-12-11 15:45:00,54.44,54.54,54.44,54.52,80170.0,44.1299,44.211,44.1299,44.1948,80170.0
2017-12-11 15:50:00,54.52,54.54,54.48,54.51,128055.0,44.1948,44.211,44.1623,44.1867,128055.0
2017-12-11 15:55:00,54.51,54.54,54.47,54.53,275082.0,44.1867,44.211,44.1542,44.2029,275082.0
2017-12-12 09:30:00,54.67,54.7,54.57,54.67,38413.0,44.3164,44.3407,44.2353,44.3164,38413.0
2017-12-12 09:35:00,54.68,54.68,54.63,54.63,23524.0,44.3245,44.3245,44.2839,44.2839,23524.0
2017-12-12 09:40:00,54.64,54.72,54.64,54.66,30913.0,44.292,44.3569,44.292,44.3083,30913.0
2017-12-12 09:45:00,54.67,54.74,54.64,54.67,29559.0,44.3164,44.3731,44.292,44.3164,29559.0
2017-12-12 09:50:00,54.67,54.68,54.62,54.64,25690.0,44.3164,44.3245,44.2758,44.292,25690.0
2017-12-12 09:55:00,54.64,54.71,54.63,54.66,17977.0,44.292,44.3488,44.2839,44.3083,17977.0
2017-12-12 10:00:00,54.66,54.68,54.63,54.66,22155.0,44.3083,44.3245,44.2839,44.3083,22155.0
2017-12-12 10:05:00,54.65,54.73,54.65,54.65,29812.0,44.3001,44.365,44.3001,44.3001,29812.0
2017-12-12 10:10:00,54.64,54.74,54.64,54.71,64619.0,44.292,44.3731,44.292,44.3488,64619.0
2017-12-12 10:15:00,54.71,54.74,54.66,54.71,31256.0,44.3488,44.3731,44.3083,44.3488,31256.0
2017-12-12 10:20:00,54.71,54.74,54.63,54.66,90062.0,44.3488,44.3731,44.2839,44.3083,90062.0
2017-12-12 10:25:00,54.65,54.73,54.64,54.7,28924.0,44.3001,44.365,44.292,44.3407,28924.0
2017-12-12 10:30:00,54.7,54.82,54.63,54.78,61327.0,44.3407,44.438,44.2839,44.4055,61327.0
2017-12-12 10:35:00,54.77,54.82,54.77,54.8,17915.0,44.3974,44.438,44.3974,44.4217,17915.0
2017-12-12 10:40:00,54.81,54.83,54.78,54.78,27108.0,44.4298,44.4461,44.4055,44.4055,27108.0
2017-12-12 10:45:00,54.78,54.79,54.71,54.72,68403.0,44.4055,44.4136,44.3488,44.3569,68403.0
2017-12-12 10:50:00,54.73,54.73,54.67,54.72,50177.0,44.365,44.365,44.3164,44.3569,50177.0
2017-12-12 10:55:00,54.73,54.74,54.66,54.72,63645.0,44.365,44.3731,44.3083,44.3569,63645.0
2017-12-12 11:00:00,54.72,54.72,54.65,54.68,92615.0,44.3569,44.3569,44.3001,44.3245,92615.0
2017-12-12 11:05:00,54.68,54.7,54.67,54.68,35495.0,44.3245,44.3407,44.3164,44.3245,35495.0
2017-12-12 11:10:00,54.68,54.76,54.65,54.76,97889.0,44.3245,44.3893,44.3001,44.3893,97889.0
2017-12-12 11:15:00,54.77,54.85,54.7,54.84,73326.0,44.3974,44.4623,44.3407,44.4542,73326.0
2017-12-12 11:20:00,54.84,54.91,54.83,54.9,22688.0,44.4542,44.5109,44.4461,44.5028,22688.0
2017-12-12 11:25:00,54.91,54.97,54.9,54.94,45982.0,44.5109,44.5595,44.5028,44.5352,45982.0
2017-12-12 11:30:00,54.95,55.0,54.94,55.0,13627.0,44.5433,44.5839,44.5352,44.5839,13627.0
2017-12-12 11:35:00,55.0,55.01,54.93,54.94,34406.0,44.5839,44.592,44.5271,44.5352,34406.0
2017-12-12 11:40:00,54.94,54.99,54.93,54.99,27103.0,44.5352,44.5758,44.5271,44.5758,27103.0
2017-12-12 11:45:00,54.98,54.99,54.88,54.94,60265.0,44.5677,44.5758,44.4866,44.5352,60265.0
2017-12-12 11:50:00,54.95,54.96,54.91,54.95,20360.0,44.5433,44.5514,44.5109,44.5433,20360.0
2017-12-12 11:55:00,54.94,54.96,54.88,54.93,31363.0,44.5352,44.5514,44.4866,44.5271,31363.0
2017-12-12 12:00:00,54.92,54.96,54.91,54.95,56477.0,44.519,44.5514,44.5109,44.5433,56477.0
2017-12-12 12:05:00,54.95,54.95,54.9,54.94,42605.0,44.5433,44.5433,44.5028,44.5352,42605.0
2017-12-12 12:10:00,54.94,54.95,54.92,54.93,24062.0,44.5352,44.5433,44.519,44.5271,24062.0
2017-12-12 12:15:00,54.93,54.94,54.87,54.89,36142.0,44.5271,44.5352,44.4785,44.4947,36142.0
2017-12-12 12:20:00,54.88,54.96,54.86,54.93,175593.0,44.4866,44.5514,44.4704,44.5271,175593.0
2017-12-12 12:25:00,54.93,54.93,54.82,54.83,22133.0,44.5271,44.5271,44.438,44.4461,22133.0
2017-12-12 12:30:00,54.84,54.88,54.83,54.86,23416.0,44.4542,44.4866,44.4461,44.4704,23416.0
2017-12-12 12:35:00,54.87,54.9,54.85,54.86,14080.0,44.4785,44.5028,44.4623,44.4704,14080.0
2017-12-12 12:40:00,54.86,54.93,54.84,54.93,22597.0,44.4704,44.5271,44.4542,44.5271,22597.0
2017-12-12 12:45:00,54.94,54.96,54.92,54.92,13712.0,44.5352,44.5514,44.519,44.519,13712.0
2017-12-12 12:50:00,54.93,54.97,54.93,54.95,16621.0,44.5271,44.5595,44.5271,44.5433,16621.0
2017-12-12 12:55:00,54.95,54.99,54.94,54.98,15150.0,44.5433,44.5758,44.5352,44.5677,15150.0
2017-12-12 13:00:00,54.99,54.99,54.94,54.94,10755.0,44.5758,44.5758,44.5352,44.5352,10755.0
2017-12-12 13:05:00,54.95,55.0,54.95,54.97,11485.0,44.5433,44.5839,44.5433,44.5595,11485.0
2017-12-12 13:10:00,54.97,54.98,54.94,54.95,13809.0,44.5595,44.5677,44.5352,44.5433,13809.0
2017-12-12 13:15:00,54.95,55.0,54.94,54.98,15751.0,44.5433,44.5839,44.5352,44.5677,15751.0
2017-12-12 13:20:00,54.98,54.99,54.94,54.96,20497.0,44.5677,44.5758,44.5352,44.5514,20497.0
2017-12-12 13:25:00,54.95,54.99,54.95,54.98,18197.0,44.5433,44.5758,44.5433,44.5677,18197.0
2017-12-12 13:30:00,54.98,54.99,54.95,54.95,24709.0,44.5677,44.5758,44.5433,44.5433,24709.0
2017-12-12 13:35:00,54.96,55.04,54.96,55.04,35356.0,44.5514,44.6163,44.5514,44.6163,35356.0
2017-12-12 13:40:00,55.04,55.11,55.03,55.08,217809.0,44.6163,44.673,44.6082,44.6487,217809.0
2017-12-12 13:45:00,55.08,55.13,55.04,55.12,61200.0,44.6487,44.6892,44.6163,44.6811,61200.0
2017-12-12 13:50:00,55.12,55.16,55.1,55.11,31244.0,44.6811,44.7136,44.6649,44.673,31244.0
2017-12-12 13:55:00,55.11,55.14,55.09,55.09,13225.0,44.673,44.6973,44.6568,44.6568,13225.0
2017-12-12 14:00:00,55.08,55.13,55.08,55.13,26368.0,44.6487,44.6892,44.6487,44.6892,26368.0
2017-12-12 14:05:00,55.13,55.15,55.11,55.14,42826.0,44.6892,44.7055,44.673,44.6973,42826.0
2017-12-12 14:10:00,55.14,55.23,55.13,55.21,27914.0,44.6973,44.7703,44.6892,44.7541,27914.0
2017-12-12 14:15:00,55.21,55.23,55.17,55.19,59136.0,44.7541,44.7703,44.7217,44.7379,59136.0
2017-12-12 14:20:00,55.19,55.19,55.12,55.14,37263.0,44.7379,44.7379,44.6811,44.6973,37263.0
2017-12-12 14:25:00,55.14,55.14,55.1,55.13,23081.0,44.6973,44.6973,44.6649,44.6892,23081.0
2017-12-12 14:30:00,55.13,55.14,55.11,55.13,29018.0,44.6892,44.6973,44.673,44.6892,29018.0
2017-12-12 14:35:00,55.13,55.13,55.08,55.09,21043.0,44.6892,44.6892,44.6487,44.6568,21043.0
2017-12-12 14:40:00,55.08,55.09,55.05,55.05,21491.0,44.6487,44.6568,44.6244,44.6244,21491.0
2017-12-12 14:45:00,55.05,55.08,55.02,55.07,22102.0,44.6244,44.6487,44.6001,44.6406,22102.0
2017-12-12 14:50:00,55.08,55.09,55.05,55.05,16926.0,44.6487,44.6568,44.6244,44.6244,16926.0
2017-12-12 14:55:00,55.05,55.08,55.04,55.07,22999.0,44.6244,44.6487,44.6163,44.6406,22999.0
2017-12-12 15:00:00,55.08,55.08,55.01,55.02,19065.0,44.6487,44.6487,44.592,44.6001,19065.0
2017-12-12 15:05:00,55.02,55.04,55.0,55.04,12298.0,44.6001,44.6163,44.5839,44.6163,12298.0
2017-12-12 15:10:00,55.04,55.07,55.03,55.05,21999.0,44.6163,44.6406,44.6082,44.6244,21999.0
2017-12-12 15:15:00,55.05,55.07,55.03,55.07,13769.0,44.6244,44.6406,44.6082,44.6406,13769.0
2017-12-12 15:20:00,55.07,55.08,55.03,55.05,35133.0,44.6406,44.6487,44.6082,44.6244,35133.0
2017-12-12 15:25:00,55.06,55.07,54.99,55.07,150393.0,44.6325,44.6406,44.5758,44.6406,150393.0
2017-12-12 15:30:00,55.07,55.08,55.02,55.05,46493.0,44.6406,44.6487,44.6001,44.6244,46493.0
2017-12-12 15:35:00,55.05,55.07,55.02,55.07,51027.0,44.6244,44.6406,44.6001,44.6406,51027.0
2017-12-12 15:40:00,55.06,55.08,55.03,55.04,69708.0,44.6325,44.6487,44.6082,44.6163,69708.0
2017-12-12 15:45:00,55.05,55.09,55.01,55.07,97911.0,44.6244,44.6568,44.592,44.6406,97911.0
2017-12-12 15:50:00,55.07,55.07,54.97,54.99,104441.0,44.6406,44.6406,44.5595,44.5758,104441.0
2017-12-12 15:55:00,54.99,55.0,54.94,54.98,298093.0,44.5758,44.5839,44.5352,44.5677,298093.0
2017-12-13 09:30:00,54.99,55.04,54.76,54.86,86783.0,44.5758,44.6163,44.3893,44.4704,86783.0
2017-12-13 09:35:00,54.86,54.98,54.86,54.98,56033.0,44.4704,44.5677,44.4704,44.5677,56033.0
2017-12-13 09:40:00,54.98,55.02,54.86,54.92,116066.0,44.5677,44.6001,44.4704,44.519,116066.0
2017-12-13 09:45:00,54.92,55.01,54.91,54.97,66124.0,44.519,44.592,44.5109,44.5595,66124.0
2017-12-13 09:50:00,54.97,55.0,54.93,54.98,70955.0,44.5595,44.5839,44.5271,44.5677,70955.0
2017-12-13 09:55:00,54.98,55.09,54.96,55.09,63149.0,44.5677,44.6568,44.5514,44.6568,63149.0
2017-12-13 10:00:00,55.11,55.12,55.03,55.05,48780.0,44.673,44.6811,44.6082,44.6244,48780.0
2017-12-13 10:05:00,55.06,55.06,55.02,55.03,36965.0,44.6325,44.6325,44.6001,44.6082,36965.0
2017-12-13 10:10:00,55.03,55.04,54.96,55.01,40816.0,44.6082,44.6163,44.5514,44.592,40816.0
2017-12-13 10:15:00,55.01,55.03,54.98,55.03,128666.0,44.592,44.6082,44.5677,44.6082,128666.0
2017-12-13 10:20:00,55.04,55.09,55.03,55.03,61620.0,44.6163,44.6568,44.6082,44.6082,61620.0
2017-12-13 10:25:00,55.02,55.14,55.01,55.13,92617.0,44.6001,44.6973,44.592,44.6892,92617.0
2017-12-13 10:30:00,55.14,55.2,55.13,55.14,72391.0,44.6973,44.746,44.6892,44.6973,72391.0
2017-12-13 10:35:00,55.14,55.16,55.09,55.15,92242.0,44.6973,44.7136,44.6568,44.7055,92242.0
2017-12-13 10:40:00,55.14,55.15,55.04,55.05,40482.0,44.6973,44.7055,44.6163,44.6244,40482.0
2017-12-13 10:45:00,55.04,55.06,54.94,54.98,66034.0,44.6163,44.6325,44.5352,44.5677,66034.0
2017-12-13 10:50:00,54.98,55.03,54.95,55.01,27890.0,44.5677,44.6082,44.5433,44.592,27890.0
2017-12-13 10:55:00,55.02,55.06,55.0,55.05,22545.0,44.6001,44.6325,44.5839,44.6244,22545.0
2017-12-13 11:00:00,55.04,55.06,54.98,55.04,32309.0,44.6163,44.6325,44.5677,44.6163,32309.0
2017-12-13 11:05:00,55.04,55.06,55.03,55.04,28254.0,44.6163,44.6325,44.6082,44.6163,28254.0
2017-12-13 11:10:00,55.04,55.09,55.03,55.07,32629.0,44.6163,44.6568,44.6082,44.6406,32629.0
2017-12-13 11:15:00,55.06,55.07,55.02,55.03,26739.0,44.6325,44.6406,44.6001,44.6082,26739.0
2017-12-13 11:20:00,55.02,55.06,55.02,55.05,27314.0,44.6001,44.6325,44.6001,44.6244,27314.0
2017-12-13 11:25:00,55.04,55.06,55.01,55.03,35378.0,44.6163,44.6325,44.592,44.6082,35378.0
2017-12-13 11:30:00,55.04,55.09,55.02,55.08,86766.0,44.6163,44.6568,44.6001,44.6487,86766.0
2017-12-13 11:35:00,55.08,55.09,55.05,55.06,40471.0,44.6487,44.6568,44.6244,44.6325,40471.0
2017-12-13 11:40:00,55.06,55.1,55.05,55.1,13514.0,44.6325,44.6649,44.6244,44.6649,13514.0
2017-12-13 11:45:00,55.1,55.16,55.08,55.15,44430.0,44.6649,44.7136,44.6487,44.7055,44430.0
2017-12-13 11:50:00,55.15,55.16,55.12,55.16,24107.0,44.7055,44.7136,44.6811,44.7136,24107.0
2017-12-13 11:55:00,55.16,55.17,55.1,55.13,71280.0,44.7136,44.7217,44.6649,44.6892,71280.0
2017-12-13 12:00:00,55.12,55.15,55.09,55.09,23465.0,44.6811,44.7055,44.6568,44.6568,23465.0
2017-12-13 12:05:00,55.08,55.09,55.05,55.07,23534.0,44.6487,44.6568,44.6244,44.6406,23534.0
2017-12-13 12:10:00,55.07,55.1,55.06,55.08,17366.0,44.6406,44.6649,44.6325,44.6487,17366.0
2017-12-13 12:15:00,55.07,55.07,55.03,55.05,20288.0,44.6406,44.6406,44.6082,44.6244,20288.0
2017-12-13 12:20:00,55.06,55.09,55.05,55.08,18222.0,44.6325,44.6568,44.6244,44.6487,18222.0
2017-12-13 12:25:00,55.07,55.07,55.02,55.03,20813.0,44.6406,44.6406,44.6001,44.6082,20813.0
2017-12-13 12:30:00,55.04,55.07,55.02,55.05,18011.0,44.6163,44.6406,44.6001,44.6244,18011.0
2017-12-13 12:35:00,55.04,55.05,54.97,54.98,18432.0,44.6163,44.6244,44.5595,44.5677,18432.0
2017-12-13 12:40:00,54.98,55.01,54.97,55.0,13827.0,44.5677,44.592,44.5595,44.5839,13827.0
2017-12-13 12:45:00,55.0,55.03,54.99,54.99,16417.0,44.5839,44.6082,44.5758,44.5758,16417.0
2017-12-13 12:50:00,54.99,55.0,54.95,54.96,24722.0,44.5758,44.5839,44.5433,44.5514,24722.0
2017-12-13 12:55:00,54.96,54.97,54.93,54.95,12771.0,44.5514,44.5595,44.5271,44.5433,12771.0
2017-12-13 13:00:00,54.95,54.95,54.9,54.91,11859.0,44.5433,44.5433,44.5028,44.5109,11859.0
2017-12-13 13:05:00,54.91,54.92,54.88,54.91,18154.0,44.5109,44.519,44.4866,44.5109,18154.0
2017-12-13 13:10:00,54.91,54.93,54.88,54.93,11794.0,44.5109,44.5271,44.4866,44.5271,11794.0
2017-12-13 13:15:00,54.93,54.95,54.91,54.94,24081.0,44.5271,44.5433,44.5109,44.5352,24081.0
2017-12-13 13:20:00,54.95,54.99,54.94,54.96,36432.0,44.5433,44.5758,44.5352,44.5514,36432.0
2017-12-13 13:25:00,54.96,54.99,54.95,54.99,10327.0,44.5514,44.5758,44.5433,44.5758,10327.0
2017-12-13 13:30:00,54.98,55.0,54.93,54.93,19202.0,44.5677,44.5839,44.5271,44.5271,19202.0
2017-12-13 13:35:00,54.93,54.96,54.91,54.95,16459.0,44.5271,44.5514,44.5109,44.5433,16459.0
2017-12-13 13:40:00,54.95,54.96,54.92,54.93,34148.0,44.5433,44.5514,44.519,44.5271,34148.0
2017-12-13 13:45:00,54.93,54.97,54.93,54.95,27515.0,44.5271,44.5595,44.5271,44.5433,27515.0
2017-12-13 13:50:00,54.95,54.98,54.91,54.92,24325.0,44.5433,44.5677,44.5109,44.519,24325.0
2017-12-13 13:55:00,54.93,54.95,54.88,54.95,26291.0,44.5271,44.5433,44.4866,44.5433,26291.0
2017-12-13 14:00:00,54.96,55.01,54.8,54.9,55966.0,44.5514,44.592,44.4217,44.5028,55966.0
2017-12-13 14:05:00,54.87,54.95,54.86,54.88,38008.0,44.4785,44.5433,44.4704,44.4866,38008.0
2017-12-13 14:10:00,54.88,54.89,54.72,54.82,59032.0,44.4866,44.4947,44.3569,44.438,59032.0
2017-12-13 14:15:00,54.82,54.88,54.77,54.84,30913.0,44.438,44.4866,44.3974,44.4542,30913.0
2017-12-13 14:20:00,54.84,54.84,54.79,54.83,26237.0,44.4542,44.4542,44.4136,44.4461,26237.0
2017-12-13 14:25:00,54.84,54.87,54.79,54.82,33059.0,44.4542,44.4785,44.4136,44.438,33059.0
2017-12-13 14:30:00,54.83,54.9,54.81,54.89,32791.0,44.4461,44.5028,44.4298,44.4947,32791.0
2017-12-13 14:35:00,54.89,54.9,54.85,54.9,24431.0,44.4947,44.5028,44.4623,44.5028,24431.0
2017-12-13 14:40:00,54.9,54.9,54.82,54.84,45211.0,44.5028,44.5028,44.438,44.4542,45211.0
2017-12-13 14:45:00,54.83,54.85,54.81,54.83,42413.0,44.4461,44.4623,44.4298,44.4461,42413.0
2017-12-13 14:50:00,54.83,54.84,54.78,54.78,29522.0,44.4461,44.4542,44.4055,44.4055,29522.0
2017-12-13 14:55:00,54.78,54.79,54.75,54.76,32980.0,44.4055,44.4136,44.3812,44.3893,32980.0
2017-12-13 15:00:00,54.76,54.77,54.74,54.76,23544.0,44.3893,44.3974,44.3731,44.3893,23544.0
2017-12-13 15:05:00,54.76,54.77,54.71,54.72,42260.0,44.3893,44.3974,44.3488,44.3569,42260.0
2017-12-13 15:10:00,54.72,54.75,54.71,54.74,19644.0,44.3569,44.3812,44.3488,44.3731,19644.0
2017-12-13 15:15:00,54.73,54.75,54.73,54.75,34669.0,44.365,44.3812,44.365,44.3812,34669.0
2017-12-13 15:20:00,54.74,54.77,54.71,54.71,33495.0,44.3731,44.3974,44.3488,44.3488,33495.0
2017-12-13 15:25:00,54.72,54.72,54.63,54.65,43374.0,44.3569,44.3569,44.2839,44.3001,43374.0
2017-12-13 15:30:00,54.65,54.67,54.64,54.66,32169.0,44.3001,44.3164,44.292,44.3083,32169.0
2017-12-13 15:35:00,54.67,54.67,54.61,54.61,42425.0,44.3164,44.3164,44.2677,44.2677,42425.0
2017-12-13 15:40:00,54.62,54.62,54.56,54.61,59609.0,44.2758,44.2758,44.2272,44.2677,59609.0
2017-12-13 15:45:00,54.61,54.61,54.48,54.48,102077.0,44.2677,44.2677,44.1623,44.1623,102077.0
2017-12-13 15:50:00,54.48,54.48,54.39,54.4,86314.0,44.1623,44.1623,44.0894,44.0975,86314.0
2017-12-13 15:55:00,54.4,54.44,54.36,54.4,251435.0,44.0975,44.1299,44.0651,44.0975,251435.0
2017-12-14 09:30:00,54.58,54.64,54.55,54.61,33124.0,44.2434,44.292,44.2191,44.2677,33124.0
2017-12-14 09:35:00,54.61,54.62,54.45,54.48,15222.0,44.2677,44.2758,44.138,44.1623,15222.0
2017-12-14 09:40:00,54.47,54.47,54.39,54.39,16777.0,44.1542,44.1542,44.0894,44.0894,16777.0
2017-12-14 09:45:00,54.42,54.42,54.35,54.39,20617.0,44.1137,44.1137,44.057,44.0894,20617.0
2017-12-14 09:50:00,54.39,54.48,54.39,54.47,18689.0,44.0894,44.1623,44.0894,44.1542,18689.0
2017-12-14 09:55:00,54.47,54.5,54.41,54.45,29425.0,44.1542,44.1786,44.1056,44.138,29425.0
2017-12-14 10:00:00,54.45,54.55,54.44,54.45,210776.0,44.138,44.2191,44.1299,44.138,210776.0
2017-12-14 10:05:00,54.45,54.54,54.44,54.48,64736.0,44.138,44.211,44.1299,44.1623,64736.0
2017-12-14 10:10:00,54.48,54.56,54.47,54.47,23723.0,44.1623,44.2272,44.1542,44.1542,23723.0
2017-12-14 10:15:00,54.48,54.51,54.43,54.47,33455.0,44.1623,44.1867,44.1218,44.1542,33455.0
2017-12-14 10:20:00,54.48,54.48,54.42,54.43,12106.0,44.1623,44.1623,44.1137,44.1218,12106.0
2017-12-14 10:25:00,54.43,54.46,54.4,54.41,13340.0,44.1218,44.1461,44.0975,44.1056,13340.0
2017-12-14 10:30:00,54.4,54.41,54.34,54.39,25735.0,44.0975,44.1056,44.0489,44.0894,25735.0
2017-12-14 10:35:00,54.4,54.41,54.32,54.34,32633.0,44.0975,44.1056,44.0326,44.0489,32633.0
2017-12-14 10:40:00,54.35,54.44,54.34,54.42,18256.0,44.057,44.1299,44.0489,44.1137,18256.0
2017-12-14 10:45:00,54.42,54.49,54.39,54.48,11300.0,44.1137,44.1704,44.0894,44.1623,11300.0
2017-12-14 10:50:00,54.48,54.5,54.47,54.47,13120.0,44.1623,44.1786,44.1542,44.1542,13120.0
2017-12-14 10:55:00,54.48,54.49,54.38,54.38,19004.0,44.1623,44.1704,44.0813,44.0813,19004.0
2017-12-14 11:00:00,54.39,54.39,54.32,54.32,12240.0,44.0894,44.0894,44.0326,44.0326,12240.0
2017-12-14 11:05:00,54.32,54.4,54.29,54.36,12825.0,44.0326,44.0975,44.0083,44.0651,12825.0
2017-12-14 11:10:00,54.36,54.43,54.36,54.4,38169.0,44.0651,44.1218,44.0651,44.0975,38169.0
2017-12-14 11:15:00,54.4,54.4,54.31,54.32,17425.0,44.0975,44.0975,44.0245,44.0326,17425.0
2017-12-14 11:20:00,54.32,54.34,54.25,54.3,23665.0,44.0326,44.0489,43.9759,44.0164,23665.0
2017-12-14 11:25:00,54.3,54.39,54.3,54.38,17610.0,44.0164,44.0894,44.0164,44.0813,17610.0
2017-12-14 11:30:00,54.37,54.38,54.33,54.33,11119.0,44.0732,44.0813,44.0408,44.0408,11119.0
2017-12-14 11:35:00,54.33,54.37,54.33,54.34,13521.0,44.0408,44.0732,44.0408,44.0489,13521.0
2017-12-14 11:40:00,54.35,54.39,54.34,54.34,16906.0,44.057,44.0894,44.0489,44.0489,16906.0
2017-12-14 11:45:00,54.35,54.36,54.32,54.35,10614.0,44.057,44.0651,44.0326,44.057,10614.0
2017-12-14 11:50:00,54.34,54.38,54.34,54.36,18051.0,44.0489,44.0813,44.0489,44.0651,18051.0
2017-12-14 11:55:00,54.37,54.38,54.32,54.37,15263.0,44.0732,44.0813,44.0326,44.0732,15263.0
2017-12-14 12:00:00,54.37,54.37,54.31,54.34,11123.0,44.0732,44.0732,44.0245,44.0489,11123.0
2017-12-14 12:05:00,54.34,54.35,54.29,54.32,7181.0,44.0489,44.057,44.0083,44.0326,7181.0
2017-12-14 12:10:00,54.32,54.32,54.25,54.27,17394.0,44.0326,44.0326,43.9759,43.9921,17394.0
2017-12-14 12:15:00,54.28,54.32,54.28,54.3,8771.0,44.0002,44.0326,44.0002,44.0164,8771.0
2017-12-14 12:20:00,54.3,54.33,54.29,54.29,8054.0,44.0164,44.0408,44.0083,44.0083,8054.0
2017-12-14 12:25:00,54.3,54.31,54.26,54.26,15089.0,44.0164,44.0245,43.984,43.984,15089.0
2017-12-14 12:30:00,54.26,54.26,54.23,54.25,13408.0,43.984,43.984,43.9597,43.9759,13408.0
2017-12-14 12:35:00,54.24,54.29,54.22,54.29,30369.0,43.9678,44.0083,43.9516,44.0083,30369.0
2017-12-14 12:40:00,54.29,54.32,54.28,54.31,24452.0,44.0083,44.0326,44.0002,44.0245,24452.0
2017-12-14 12:45:00,54.32,54.32,54.26,54.27,14271.0,44.0326,44.0326,43.984,43.9921,14271.0
2017-12-14 12:50:00,54.27,54.3,54.25,54.29,24955.0,43.9921,44.0164,43.9759,44.0083,24955.0
2017-12-14 12:55:00,54.28,54.28,54.24,54.27,22576.0,44.0002,44.0002,43.9678,43.9921,22576.0
2017-12-14 13:00:00,54.28,54.28,54.24,54.28,13836.0,44.0002,44.0002,43.9678,44.0002,13836.0
2017-12-14 13:05:00,54.27,54.28,54.26,54.26,15428.0,43.9921,44.0002,43.984,43.984,15428.0
2017-12-14 13:10:00,54.26,54.26,54.19,54.21,14499.0,43.984,43.984,43.9273,43.9435,14499.0
2017-12-14 13:15:00,54.21,54.29,54.2,54.25,21949.0,43.9435,44.0083,43.9354,43.9759,21949.0
2017-12-14 13:20:00,54.25,54.25,54.2,54.21,19157.0,43.9759,43.9759,43.9354,43.9435,19157.0
2017-12-14 13:25:00,54.21,54.22,54.2,54.22,18704.0,43.9435,43.9516,43.9354,43.9516,18704.0
2017-12-14 13:30:00,54.21,54.23,54.2,54.23,20247.0,43.9435,43.9597,43.9354,43.9597,20247.0
2017-12-14 13:35:00,54.23,54.25,54.22,54.22,10890.0,43.9597,43.9759,43.9516,43.9516,10890.0
2017-12-14 13:40:00,54.22,54.23,54.17,54.22,14262.0,43.9516,43.9597,43.9111,43.9516,14262.0
2017-12-14 13:45:00,54.22,54.24,54.2,54.21,13242.0,43.9516,43.9678,43.9354,43.9435,13242.0
2017-12-14 13:50:00,54.22,54.22,54.15,54.16,14627.0,43.9516,43.9516,43.8948,43.9029,14627.0
2017-12-14 13:55:00,54.16,54.2,54.12,54.13,14897.0,43.9029,43.9354,43.8705,43.8786,14897.0
2017-12-14 14:00:00,54.12,54.14,54.09,54.11,20382.0,43.8705,43.8867,43.8462,43.8624,20382.0
2017-12-14 14:05:00,54.11,54.16,54.11,54.12,26804.0,43.8624,43.9029,43.8624,43.8705,26804.0
2017-12-14 14:10:00,54.12,54.16,54.12,54.16,14072.0,43.8705,43.9029,43.8705,43.9029,14072.0
2017-12-14 14:15:00,54.16,54.17,54.1,54.13,30686.0,43.9029,43.9111,43.8543,43.8786,30686.0
2017-12-14 14:20:00,54.13,54.14,54.02,54.04,25401.0,43.8786,43.8867,43.7895,43.8057,25401.0
2017-12-14 14:25:00,54.04,54.09,53.96,53.97,27337.0,43.8057,43.8462,43.7408,43.7489,27337.0
2017-12-14 14:30:00,53.97,54.04,53.96,54.04,33751.0,43.7489,43.8057,43.7408,43.8057,33751.0
2017-12-14 14:35:00,54.04,54.07,54.01,54.05,18199.0,43.8057,43.83,43.7814,43.8138,18199.0
2017-12-14 14:40:00,54.05,54.08,54.02,54.05,22391.0,43.8138,43.8381,43.7895,43.8138,22391.0
2017-12-14 14:45:00,54.05,54.09,54.04,54.08,19686.0,43.8138,43.8462,43.8057,43.8381,19686.0
2017-12-14 14:50:00,54.09,54.14,54.09,54.1,31362.0,43.8462,43.8867,43.8462,43.8543,31362.0
2017-12-14 14:55:00,54.1,54.15,54.09,54.12,32137.0,43.8543,43.8948,43.8462,43.8705,32137.0
2017-12-14 15:00:00,54.11,54.13,54.07,54.1,24252.0,43.8624,43.8786,43.83,43.8543,24252.0
2017-12-14 15:05:00,54.1,54.11,54.08,54.1,19793.0,43.8543,43.8624,43.8381,43.8543,19793.0
2017-12-14 15:10:00,54.1,54.13,54.1,54.1,28053.0,43.8543,43.8786,43.8543,43.8543,28053.0
2017-12-14 15:15:00,54.1,54.11,54.06,54.07,30811.0,43.8543,43.8624,43.8219,43.83,30811.0
2017-12-14 15:20:00,54.06,54.09,54.04,54.04,32167.0,43.8219,43.8462,43.8057,43.8057,32167.0
2017-12-14 15:25:00,54.04,54.12,54.04,54.12,25061.0,43.8057,43.8705,43.8057,43.8705,25061.0
2017-12-14 15:30:00,54.12,54.14,54.09,54.11,67677.0,43.8705,43.8867,43.8462,43.8624,67677.0
2017-12-14 15:35:00,54.11,54.18,54.11,54.14,40679.0,43.8624,43.9192,43.8624,43.8867,40679.0
2017-12-14 15:40:00,54.13,54.17,54.11,54.13,76742.0,43.8786,43.9111,43.8624,43.8786,76742.0
2017-12-14 15:45:00,54.13,54.15,54.09,54.13,81526.0,43.8786,43.8948,43.8462,43.8786,81526.0
2017-12-14 15:50:00,54.12,54.13,54.0,54.04,92519.0,43.8705,43.8786,43.7732,43.8057,92519.0
2017-12-14 15:55:00,54.04,54.07,54.01,54.03,264935.0,43.8057,43.83,43.7814,43.7976,264935.0
2017-12-15 09:30:00,54.07,54.3,54.01,54.14,1172584.0,43.83,44.0164,43.7814,43.8867,1172584.0
2017-12-15 09:35:00,54.11,54.17,53.97,53.99,25495.0,43.8624,43.9111,43.7489,43.7651,25495.0
2017-12-15 09:40:00,53.99,53.99,53.91,53.96,31693.0,43.7651,43.7651,43.7003,43.7408,31693.0
2017-12-15 09:45:00,53.96,54.2,53.96,54.18,53206.0,43.7408,43.9354,43.7408,43.9192,53206.0
2017-12-15 09:50:00,54.18,54.2,54.1,54.2,53364.0,43.9192,43.9354,43.8543,43.9354,53364.0
2017-12-15 09:55:00,54.18,54.2,54.15,54.18,50052.0,43.9192,43.9354,43.8948,43.9192,50052.0
2017-12-15 10:00:00,54.18,54.21,54.17,54.19,112699.0,43.9192,43.9435,43.9111,43.9273,112699.0
2017-12-15 10:05:00,54.19,54.2,54.17,54.19,90084.0,43.9273,43.9354,43.9111,43.9273,90084.0
2017-12-15 10:10:00,54.19,54.21,54.18,54.2,128382.0,43.9273,43.9435,43.9192,43.9354,128382.0
2017-12-15 10:15:00,54.2,54.5,54.19,54.43,182571.0,43.9354,44.1786,43.9273,44.1218,182571.0
2017-12-15 10:20:00,54.43,54.45,54.27,54.29,49568.0,44.1218,44.138,43.9921,44.0083,49568.0
2017-12-15 10:25:00,54.3,54.38,54.23,54.34,209009.0,44.0164,44.0813,43.9597,44.0489,209009.0
2017-12-15 10:30:00,54.35,54.35,54.26,54.27,52892.0,44.057,44.057,43.984,43.9921,52892.0
2017-12-15 10:35:00,54.26,54.33,54.16,54.19,125680.0,43.984,44.0408,43.9029,43.9273,125680.0
2017-12-15 10:40:00,54.19,54.23,54.16,54.19,42588.0,43.9273,43.9597,43.9029,43.9273,42588.0
2017-12-15 10:45:00,54.19,54.2,54.12,54.12,46532.0,43.9273,43.9354,43.8705,43.8705,46532.0
2017-12-15 10:50:00,54.12,54.17,54.11,54.13,37838.0,43.8705,43.9111,43.8624,43.8786,37838.0
2017-12-15 10:55:00,54.13,54.17,54.09,54.11,21834.0,43.8786,43.9111,43.8462,43.8624,21834.0
2017-12-15 11:00:00,54.11,54.17,54.11,54.15,27749.0,43.8624,43.9111,43.8624,43.8948,27749.0
2017-12-15 11:05:00,54.15,54.17,54.14,54.16,28068.0,43.8948,43.9111,43.8867,43.9029,28068.0
2017-12-15 11:10:00,54.16,54.2,54.13,54.19,44083.0,43.9029,43.9354,43.8786,43.9273,44083.0
2017-12-15 11:15:00,54.19,54.24,54.19,54.23,41162.0,43.9273,43.9678,43.9273,43.9597,41162.0
2017-12-15 11:20:00,54.24,54.28,54.23,54.24,36500.0,43.9678,44.0002,43.9597,43.9678,36500.0
2017-12-15 11:25:00,54.23,54.35,54.23,54.35,75217.0,43.9597,44.057,43.9597,44.057,75217.0
2017-12-15 11:30:00,54.35,54.39,54.34,54.35,22256.0,44.057,44.0894,44.0489,44.057,22256.0
2017-12-15 11:35:00,54.35,54.36,54.3,54.3,28829.0,44.057,44.0651,44.0164,44.0164,28829.0
2017-12-15 11:40:00,54.31,54.32,54.26,54.28,30079.0,44.0245,44.0326,43.984,44.0002,30079.0
2017-12-15 11:45:00,54.28,54.28,54.21,54.24,22991.0,44.0002,44.0002,43.9435,43.9678,22991.0
2017-12-15 11:50:00,54.24,54.29,54.23,54.25,32247.0,43.9678,44.0083,43.9597,43.9759,32247.0
2017-12-15 11:55:00,54.25,54.28,54.25,54.26,22705.0,43.9759,44.0002,43.9759,43.984,22705.0
2017-12-15 12:00:00,54.27,54.31,54.26,54.28,21341.0,43.9921,44.0245,43.984,44.0002,21341.0
2017-12-15 12:05:00,54.28,54.31,54.28,54.3,22371.0,44.0002,44.0245,44.0002,44.0164,22371.0
2017-12-15 12:10:00,54.3,54.35,54.29,54.31,25283.0,44.0164,44.057,44.0083,44.0245,25283.0
2017-12-15 12:15:00,54.3,54.33,54.28,54.33,33017.0,44.0164,44.0408,44.0002,44.0408,33017.0
2017-12-15 12:20:00,54.32,54.37,54.3,54.37,21776.0,44.0326,44.0732,44.0164,44.0732,21776.0
2017-12-15 12:25:00,54.37,54.38,54.35,54.37,23831.0,44.0732,44.0813,44.057,44.0732,23831.0
2017-12-15 12:30:00,54.38,54.41,54.36,54.39,31131.0,44.0813,44.1056,44.0651,44.0894,31131.0
2017-12-15 12:35:00,54.39,54.39,54.36,54.37,19525.0,44.0894,44.0894,44.0651,44.0732,19525.0
2017-12-15 12:40:00,54.37,54.39,54.36,54.37,23989.0,44.0732,44.0894,44.0651,44.0732,23989.0
2017-12-15 12:45:00,54.38,54.41,54.37,54.41,20644.0,44.0813,44.1056,44.0732,44.1056,20644.0
2017-12-15 12:50:00,54.41,54.42,54.37,54.38,19178.0,44.1056,44.1137,44.0732,44.0813,19178.0
2017-12-15 12:55:00,54.38,54.38,54.32,54.35,21811.0,44.0813,44.0813,44.0326,44.057,21811.0
2017-12-15 13:00:00,54.36,54.39,54.35,54.36,20399.0,44.0651,44.0894,44.057,44.0651,20399.0
2017-12-15 13:05:00,54.37,54.37,54.34,54.35,44203.0,44.0732,44.0732,44.0489,44.057,44203.0
2017-12-15 13:10:00,54.34,54.36,54.31,54.32,19222.0,44.0489,44.0651,44.0245,44.0326,19222.0
2017-12-15 13:15:00,54.31,54.32,54.28,54.3,43627.0,44.0245,44.0326,44.0002,44.0164,43627.0
2017-12-15 13:20:00,54.3,54.31,54.29,54.3,20705.0,44.0164,44.0245,44.0083,44.0164,20705.0
2017-12-15 13:25:00,54.29,54.3,54.27,54.29,49954.0,44.0083,44.0164,43.9921,44.0083,49954.0
2017-12-15 13:30:00,54.28,54.29,54.24,54.28,54144.0,44.0002,44.0083,43.9678,44.0002,54144.0
2017-12-15 13:35:00,54.28,54.31,54.27,54.3,31407.0,44.0002,44.0245,43.9921,44.0164,31407.0
2017-12-15 13:40:00,54.3,54.38,54.3,54.37,80106.0,44.0164,44.0813,44.0164,44.0732,80106.0
2017-12-15 13:45:00,54.37,54.42,54.35,54.41,112954.0,44.0732,44.1137,44.057,44.1056,112954.0
2017-12-15 13:50:00,54.41,54.45,54.4,54.43,39375.0,44.1056,44.138,44.0975,44.1218,39375.0
2017-12-15 13:55:00,54.43,54.5,54.4,54.46,90981.0,44.1218,44.1786,44.0975,44.1461,90981.0
2017-12-15 14:00:00,54.45,54.5,54.43,54.48,65194.0,44.138,44.1786,44.1218,44.1623,65194.0
2017-12-15 14:05:00,54.47,54.5,54.46,54.48,23533.0,44.1542,44.1786,44.1461,44.1623,23533.0
2017-12-15 14:10:00,54.49,54.52,54.46,54.48,28960.0,44.1704,44.1948,44.1461,44.1623,28960.0
2017-12-15 14:15:00,54.48,54.56,54.47,54.55,68441.0,44.1623,44.2272,44.1542,44.2191,68441.0
2017-12-15 14:20:00,54.54,54.6,54.54,54.57,21204.0,44.211,44.2596,44.211,44.2353,21204.0
2017-12-15 14:25:00,54.56,54.56,54.49,54.5,50183.0,44.2272,44.2272,44.1704,44.1786,50183.0
2017-12-15 14:30:00,54.5,54.57,54.49,54.56,25496.0,44.1786,44.2353,44.1704,44.2272,25496.0
2017-12-15 14:35:00,54.55,54.56,54.52,54.55,18505.0,44.2191,44.2272,44.1948,44.2191,18505.0
2017-12-15 14:40:00,54.56,54.56,54.53,54.54,20074.0,44.2272,44.2272,44.2029,44.211,20074.0
2017-12-15 14:45:00,54.54,54.64,54.51,54.61,47696.0,44.211,44.292,44.1867,44.2677,47696.0
2017-12-15 14:50:00,54.62,54.63,54.58,54.59,24473.0,44.2758,44.2839,44.2434,44.2515,24473.0
2017-12-15 14:55:00,54.59,54.6,54.56,54.6,21902.0,44.2515,44.2596,44.2272,44.2596,21902.0
2017-12-15 15:00:00,54.6,54.61,54.57,54.58,15019.0,44.2596,44.2677,44.2353,44.2434,15019.0
2017-12-15 15:05:00,54.58,54.62,54.58,54.61,16361.0,44.2434,44.2758,44.2434,44.2677,16361.0
2017-12-15 15:10:00,54.6,54.61,54.54,54.55,11812.0,44.2596,44.2677,44.211,44.2191,11812.0
2017-12-15 15:15:00,54.54,54.57,54.53,54.55,24060.0,44.211,44.2353,44.2029,44.2191,24060.0
2017-12-15 15:20:00,54.55,54.56,54.48,54.48,109086.0,44.2191,44.2272,44.1623,44.1623,109086.0
2017-12-15 15:25:00,54.49,54.52,54.47,54.47,35980.0,44.1704,44.1948,44.1542,44.1542,35980.0
2017-12-15 15:30:00,54.48,54.52,54.47,54.51,52759.0,44.1623,44.1948,44.1542,44.1867,52759.0
2017-12-15 15:35:00,54.5,54.5,54.42,54.42,69602.0,44.1786,44.1786,44.1137,44.1137,69602.0
2017-12-15 15:40:00,54.42,54.43,54.38,54.4,75346.0,44.1137,44.1218,44.0813,44.0975,75346.0
2017-12-15 15:45:00,54.4,54.4,54.27,54.29,91635.0,44.0975,44.0975,43.9921,44.0083,91635.0
2017-12-15 15:50:00,54.3,54.34,54.2,54.21,176879.0,44.0164,44.0489,43.9354,43.9435,176879.0
2017-12-15 15:55:00,54.2,54.21,54.17,54.19,353840.0,43.9354,43.9435,43.9111,43.9273,353840.0
2017-12-18 09:30:00,54.67,54.9,54.67,54.87,68453.0,44.3164,44.5028,44.3164,44.4785,68453.0
2017-12-18 09:35:00,54.89,55.0,54.87,54.96,57916.0,44.4947,44.5839,44.4785,44.5514,57916.0
2017-12-18 09:40:00,54.99,55.0,54.92,54.99,27003.0,44.5758,44.5839,44.519,44.5758,27003.0
2017-12-18 09:45:00,54.99,55.0,54.93,54.94,38961.0,44.5758,44.5839,44.5271,44.5352,38961.0
2017-12-18 09:50:00,54.94,54.98,54.93,54.97,33702.0,44.5352,44.5677,44.5271,44.5595,33702.0
2017-12-18 09:55:00,54.97,54.97,54.83,54.91,39591.0,44.5595,44.5595,44.4461,44.5109,39591.0
2017-12-18 10:00:00,54.91,54.91,54.78,54.78,50878.0,44.5109,44.5109,44.4055,44.4055,50878.0
2017-12-18 10:05:00,54.77,54.78,54.64,54.64,54530.0,44.3974,44.4055,44.292,44.292,54530.0
2017-12-18 10:10:00,54.65,54.67,54.61,54.65,46785.0,44.3001,44.3164,44.2677,44.3001,46785.0
2017-12-18 10:15:00,54.65,54.68,54.57,54.6,54683.0,44.3001,44.3245,44.2353,44.2596,54683.0
2017-12-18 10:20:00,54.6,54.64,54.58,54.62,25986.0,44.2596,44.292,44.2434,44.2758,25986.0
2017-12-18 10:25:00,54.62,54.65,54.61,54.64,30422.0,44.2758,44.3001,44.2677,44.292,30422.0
2017-12-18 10:30:00,54.65,54.66,54.61,54.65,46240.0,44.3001,44.3083,44.2677,44.3001,46240.0
2017-12-18 10:35:00,54.65,54.69,54.57,54.59,52211.0,44.3001,44.3326,44.2353,44.2515,52211.0
2017-12-18 10:40:00,54.59,54.6,54.52,54.58,46488.0,44.2515,44.2596,44.1948,44.2434,46488.0
2017-12-18 10:45:00,54.58,54.64,54.57,54.63,29132.0,44.2434,44.292,44.2353,44.2839,29132.0
2017-12-18 10:50:00,54.63,54.66,54.53,54.53,56248.0,44.2839,44.3083,44.2029,44.2029,56248.0
2017-12-18 10:55:00,54.54,54.54,54.49,54.5,89427.0,44.211,44.211,44.1704,44.1786,89427.0
2017-12-18 11:00:00,54.49,54.6,54.47,54.58,49982.0,44.1704,44.2596,44.1542,44.2434,49982.0
2017-12-18 11:05:00,54.59,54.61,54.57,54.59,17640.0,44.2515,44.2677,44.2353,44.2515,17640.0
2017-12-18 11:10:00,54.6,54.63,54.59,54.62,19558.0,44.2596,44.2839,44.2515,44.2758,19558.0
2017-12-18 11:15:00,54.62,54.63,54.54,54.59,33481.0,44.2758,44.2839,44.211,44.2515,33481.0
2017-12-18 11:20:00,54.59,54.66,54.59,54.65,16534.0,44.2515,44.3083,44.2515,44.3001,16534.0
2017-12-18 11:25:00,54.66,54.67,54.62,54.63,24293.0,44.3083,44.3164,44.2758,44.2839,24293.0
2017-12-18 11:30:00,54.63,54.65,54.61,54.64,25322.0,44.2839,44.3001,44.2677,44.292,25322.0
2017-12-18 11:35:00,54.64,54.67,54.61,54.63,16042.0,44.292,44.3164,44.2677,44.2839,16042.0
2017-12-18 11:40:00,54.63,54.65,54.61,54.64,16385.0,44.2839,44.3001,44.2677,44.292,16385.0
2017-12-18 11:45:00,54.65,54.67,54.63,54.65,14584.0,44.3001,44.3164,44.2839,44.3001,14584.0
2017-12-18 11:50:00,54.65,54.68,54.63,54.65,23360.0,44.3001,44.3245,44.2839,44.3001,23360.0
2017-12-18 11:55:00,54.65,54.67,54.64,54.65,16491.0,44.3001,44.3164,44.292,44.3001,16491.0
2017-12-18 12:00:00,54.65,54.68,54.64,54.68,18486.0,44.3001,44.3245,44.292,44.3245,18486.0
2017-12-18 12:05:00,54.68,54.7,54.65,54.66,21842.0,44.3245,44.3407,44.3001,44.3083,21842.0
2017-12-18 12:10:00,54.66,54.67,54.63,54.66,15183.0,44.3083,44.3164,44.2839,44.3083,15183.0
2017-12-18 12:15:00,54.67,54.68,54.63,54.64,13395.0,44.3164,44.3245,44.2839,44.292,13395.0
2017-12-18 12:20:00,54.64,54.68,54.64,54.66,10620.0,44.292,44.3245,44.292,44.3083,10620.0
2017-12-18 12:25:00,54.66,54.67,54.58,54.59,41518.0,44.3083,44.3164,44.2434,44.2515,41518.0
2017-12-18 12:30:00,54.59,54.6,54.58,54.6,40331.0,44.2515,44.2596,44.2434,44.2596,40331.0
2017-12-18 12:35:00,54.6,54.6,54.58,54.6,38303.0,44.2596,44.2596,44.2434,44.2596,38303.0
2017-12-18 12:40:00,54.6,54.6,54.57,54.59,20224.0,44.2596,44.2596,44.2353,44.2515,20224.0
2017-12-18 12:45:00,54.59,54.6,54.58,54.6,8835.0,44.2515,44.2596,44.2434,44.2596,8835.0
2017-12-18 12:50:00,54.6,54.6,54.54,54.55,30944.0,44.2596,44.2596,44.211,44.2191,30944.0
2017-12-18 12:55:00,54.55,54.57,54.53,54.57,11668.0,44.2191,44.2353,44.2029,44.2353,11668.0
2017-12-18 13:00:00,54.58,54.59,54.56,54.58,10887.0,44.2434,44.2515,44.2272,44.2434,10887.0
2017-12-18 13:05:00,54.57,54.6,54.56,54.59,10696.0,44.2353,44.2596,44.2272,44.2515,10696.0
2017-12-18 13:10:00,54.59,54.6,54.57,54.59,5156.0,44.2515,44.2596,44.2353,44.2515,5156.0
2017-12-18 13:15:00,54.58,54.59,54.55,54.55,17154.0,44.2434,44.2515,44.2191,44.2191,17154.0
2017-12-18 13:20:00,54.55,54.58,54.54,54.56,25693.0,44.2191,44.2434,44.211,44.2272,25693.0
2017-12-18 13:25:00,54.55,54.58,54.55,54.57,9500.0,44.2191,44.2434,44.2191,44.2353,9500.0
2017-12-18 13:30:00,54.58,54.58,54.5,54.51,29954.0,44.2434,44.2434,44.1786,44.1867,29954.0
2017-12-18 13:35:00,54.51,54.51,54.47,54.5,33299.0,44.1867,44.1867,44.1542,44.1786,33299.0
2017-12-18 13:40:00,54.5,54.5,54.48,54.5,17202.0,44.1786,44.1786,44.1623,44.1786,17202.0
2017-12-18 13:45:00,54.49,54.5,54.43,54.45,24740.0,44.1704,44.1786,44.1218,44.138,24740.0
2017-12-18 13:50:00,54.46,54.5,54.45,54.48,15841.0,44.1461,44.1786,44.138,44.1623,15841.0
2017-12-18 13:55:00,54.48,54.49,54.39,54.4,31065.0,44.1623,44.1704,44.0894,44.0975,31065.0
2017-12-18 14:00:00,54.39,54.4,54.37,54.38,27738.0,44.0894,44.0975,44.0732,44.0813,27738.0
2017-12-18 14:05:00,54.38,54.4,54.38,54.4,31752.0,44.0813,44.0975,44.0813,44.0975,31752.0
2017-12-18 14:10:00,54.39,54.4,54.37,54.38,27031.0,44.0894,44.0975,44.0732,44.0813,27031.0
2017-12-18 14:15:00,54.38,54.4,54.38,54.4,44722.0,44.0813,44.0975,44.0813,44.0975,44722.0
2017-12-18 14:20:00,54.4,54.4,54.36,54.38,28509.0,44.0975,44.0975,44.0651,44.0813,28509.0
2017-12-18 14:25:00,54.39,54.4,54.37,54.38,16502.0,44.0894,44.0975,44.0732,44.0813,16502.0
2017-12-18 14:30:00,54.38,54.41,54.37,54.4,37861.0,44.0813,44.1056,44.0732,44.0975,37861.0
2017-12-18 14:35:00,54.4,54.44,54.39,54.43,17279.0,44.0975,44.1299,44.0894,44.1218,17279.0
2017-12-18 14:40:00,54.44,54.46,54.42,54.45,18765.0,44.1299,44.1461,44.1137,44.138,18765.0
2017-12-18 14:45:00,54.44,54.48,54.43,54.48,14562.0,44.1299,44.1623,44.1218,44.1623,14562.0
2017-12-18 14:50:00,54.47,54.5,54.46,54.48,18763.0,44.1542,44.1786,44.1461,44.1623,18763.0
2017-12-18 14:55:00,54.49,54.53,54.49,54.52,17736.0,44.1704,44.2029,44.1704,44.1948,17736.0
2017-12-18 15:00:00,54.52,54.54,54.51,54.52,25424.0,44.1948,44.211,44.1867,44.1948,25424.0
2017-12-18 15:05:00,54.52,54.57,54.52,54.54,33766.0,44.1948,44.2353,44.1948,44.211,33766.0
2017-12-18 15:10:00,54.53,54.56,54.53,54.54,30179.0,44.2029,44.2272,44.2029,44.211,30179.0
2017-12-18 15:15:00,54.55,54.55,54.52,54.55,42865.0,44.2191,44.2191,44.1948,44.2191,42865.0
2017-12-18 15:20:00,54.55,54.55,54.51,54.52,26583.0,44.2191,44.2191,44.1867,44.1948,26583.0
2017-12-18 15:25:00,54.51,54.54,54.48,54.49,27161.0,44.1867,44.211,44.1623,44.1704,27161.0
2017-12-18 15:30:00,54.48,54.5,54.48,54.5,32185.0,44.1623,44.1786,44.1623,44.1786,32185.0
2017-12-18 15:35:00,54.49,54.5,54.42,54.43,57838.0,44.1704,44.1786,44.1137,44.1218,57838.0
2017-12-18 15:40:00,54.44,54.47,54.42,54.47,50076.0,44.1299,44.1542,44.1137,44.1542,50076.0
2017-12-18 15:45:00,54.47,54.49,54.46,54.47,63330.0,44.1542,44.1704,44.1461,44.1542,63330.0
2017-12-18 15:50:00,54.46,54.48,54.43,54.48,122869.0,44.1461,44.1623,44.1218,44.1623,122869.0
2017-12-18 15:55:00,54.48,54.48,54.41,54.44,356857.0,44.1623,44.1623,44.1056,44.1299,356857.0
2017-12-19 09:30:00,54.73,54.97,54.73,54.96,105422.0,44.365,44.5595,44.365,44.5514,105422.0
2017-12-19 09:35:00,54.97,55.0,54.84,54.85,65094.0,44.5595,44.5839,44.4542,44.4623,65094.0
2017-12-19 09:40:00,54.85,54.85,54.8,54.83,33849.0,44.4623,44.4623,44.4217,44.4461,33849.0
2017-12-19 09:45:00,54.83,54.85,54.71,54.75,31665.0,44.4461,44.4623,44.3488,44.3812,31665.0
2017-12-19 09:50:00,54.75,54.77,54.63,54.64,36388.0,44.3812,44.3974,44.2839,44.292,36388.0
2017-12-19 09:55:00,54.65,54.67,54.55,54.56,36635.0,44.3001,44.3164,44.2191,44.2272,36635.0
2017-12-19 10:00:00,54.55,54.56,54.48,54.48,61206.0,44.2191,44.2272,44.1623,44.1623,61206.0
2017-12-19 10:05:00,54.48,54.48,54.32,54.34,38654.0,44.1623,44.1623,44.0326,44.0489,38654.0
2017-12-19 10:10:00,54.34,54.42,54.34,54.41,33871.0,44.0489,44.1137,44.0489,44.1056,33871.0
2017-12-19 10:15:00,54.41,54.43,54.34,54.39,33685.0,44.1056,44.1218,44.0489,44.0894,33685.0
2017-12-19 10:20:00,54.4,54.49,54.39,54.49,42260.0,44.0975,44.1704,44.0894,44.1704,42260.0
2017-12-19 10:25:00,54.48,54.5,54.46,54.47,48678.0,44.1623,44.1786,44.1461,44.1542,48678.0
2017-12-19 10:30:00,54.47,54.48,54.41,54.41,17683.0,44.1542,44.1623,44.1056,44.1056,17683.0
2017-12-19 10:35:00,54.41,54.48,54.38,54.48,17034.0,44.1056,44.1623,44.0813,44.1623,17034.0
2017-12-19 10:40:00,54.47,54.48,54.4,54.4,17685.0,44.1542,44.1623,44.0975,44.0975,17685.0
2017-12-19 10:45:00,54.4,54.46,54.37,54.39,25236.0,44.0975,44.1461,44.0732,44.0894,25236.0
2017-12-19 10:50:00,54.38,54.43,54.37,54.42,26046.0,44.0813,44.1218,44.0732,44.1137,26046.0
2017-12-19 10:55:00,54.42,54.43,54.38,54.39,21141.0,44.1137,44.1218,44.0813,44.0894,21141.0
2017-12-19 11:00:00,54.4,54.41,54.35,54.37,17489.0,44.0975,44.1056,44.057,44.0732,17489.0
2017-12-19 11:05:00,54.37,54.4,54.36,54.4,12134.0,44.0732,44.0975,44.0651,44.0975,12134.0
2017-12-19 11:10:00,54.4,54.41,54.35,54.38,16763.0,44.0975,44.1056,44.057,44.0813,16763.0
2017-12-19 11:15:00,54.38,54.41,54.36,54.38,17924.0,44.0813,44.1056,44.0651,44.0813,17924.0
2017-12-19 11:20:00,54.38,54.41,54.34,54.38,20399.0,44.0813,44.1056,44.0489,44.0813,20399.0
2017-12-19 11:25:00,54.38,54.4,54.36,54.36,15061.0,44.0813,44.0975,44.0651,44.0651,15061.0
2017-12-19 11:30:00,54.36,54.36,54.32,54.33,20870.0,44.0651,44.0651,44.0326,44.0408,20870.0
2017-12-19 11:35:00,54.34,54.37,54.32,54.36,15396.0,44.0489,44.0732,44.0326,44.0651,15396.0
2017-12-19 11:40:00,54.36,54.37,54.32,54.33,18081.0,44.0651,44.0732,44.0326,44.0408,18081.0
2017-12-19 11:45:00,54.33,54.34,54.28,54.34,22260.0,44.0408,44.0489,44.0002,44.0489,22260.0
2017-12-19 11:50:00,54.34,54.34,54.31,54.32,7840.0,44.0489,44.0489,44.0245,44.0326,7840.0
2017-12-19 11:55:00,54.31,54.31,54.24,54.25,21839.0,44.0245,44.0245,43.9678,43.9759,21839.0
2017-12-19 12:00:00,54.24,54.26,54.18,54.22,42063.0,43.9678,43.984,43.9192,43.9516,42063.0
2017-12-19 12:05:00,54.22,54.3,54.21,54.28,36958.0,43.9516,44.0164,43.9435,44.0002,36958.0
2017-12-19 12:10:00,54.29,54.29,54.25,54.28,50860.0,44.0083,44.0083,43.9759,44.0002,50860.0
2017-12-19 12:15:00,54.28,54.36,54.27,54.36,24644.0,44.0002,44.0651,43.9921,44.0651,24644.0
2017-12-19 12:20:00,54.35,54.36,54.27,54.28,15628.0,44.057,44.0651,43.9921,44.0002,15628.0
2017-12-19 12:25:00,54.29,54.31,54.28,54.28,10380.0,44.0083,44.0245,44.0002,44.0002,10380.0
2017-12-19 12:30:00,54.28,54.3,54.28,54.28,13487.0,44.0002,44.0164,44.0002,44.0002,13487.0
2017-12-19 12:35:00,54.28,54.29,54.27,54.29,16624.0,44.0002,44.0083,43.9921,44.0083,16624.0
2017-12-19 12:40:00,54.28,54.29,54.24,54.25,8826.0,44.0002,44.0083,43.9678,43.9759,8826.0
2017-12-19 12:45:00,54.24,54.25,54.23,54.25,16824.0,43.9678,43.9759,43.9597,43.9759,16824.0
2017-12-19 12:50:00,54.25,54.26,54.24,54.25,26246.0,43.9759,43.984,43.9678,43.9759,26246.0
2017-12-19 12:55:00,54.26,54.33,54.25,54.31,26755.0,43.984,44.0408,43.9759,44.0245,26755.0
2017-12-19 13:00:00,54.31,54.39,54.29,54.39,46540.0,44.0245,44.0894,44.0083,44.0894,46540.0
2017-12-19 13:05:00,54.4,54.41,54.35,54.36,31962.0,44.0975,44.1056,44.057,44.0651,31962.0
2017-12-19 13:10:00,54.36,54.36,54.31,54.34,16558.0,44.0651,44.0651,44.0245,44.0489,16558.0
2017-12-19 13:15:00,54.34,54.37,54.32,54.37,21887.0,44.0489,44.0732,44.0326,44.0732,21887.0
2017-12-19 13:20:00,54.37,54.37,54.31,54.33,17021.0,44.0732,44.0732,44.0245,44.0408,17021.0
2017-12-19 13:25:00,54.33,54.36,54.31,54.32,14529.0,44.0408,44.0651,44.0245,44.0326,14529.0
2017-12-19 13:30:00,54.32,54.33,54.28,54.29,30534.0,44.0326,44.0408,44.0002,44.0083,30534.0
2017-12-19 13:35:00,54.29,54.32,54.28,54.3,8985.0,44.0083,44.0326,44.0002,44.0164,8985.0
2017-12-19 13:40:00,54.3,54.31,54.26,54.26,18431.0,44.0164,44.0245,43.984,43.984,18431.0
2017-12-19 13:45:00,54.26,54.27,54.25,54.26,10182.0,43.984,43.9921,43.9759,43.984,10182.0
2017-12-19 13:50:00,54.26,54.28,54.25,54.27,12004.0,43.984,44.0002,43.9759,43.9921,12004.0
2017-12-19 13:55:00,54.27,54.31,54.24,54.29,12218.0,43.9921,44.0245,43.9678,44.0083,12218.0
2017-12-19 14:00:00,54.29,54.32,54.28,54.29,9997.0,44.0083,44.0326,44.0002,44.0083,9997.0
2017-12-19 14:05:00,54.29,54.31,54.28,54.29,10225.0,44.0083,44.0245,44.0002,44.0083,10225.0
2017-12-19 14:10:00,54.3,54.32,54.28,54.3,16928.0,44.0164,44.0326,44.0002,44.0164,16928.0
2017-12-19 14:15:00,54.31,54.33,54.3,54.32,10807.0,44.0245,44.0408,44.0164,44.0326,10807.0
2017-12-19 14:20:00,54.32,54.39,54.31,54.37,22008.0,44.0326,44.0894,44.0245,44.0732,22008.0
2017-12-19 14:25:00,54.37,54.4,54.36,54.36,23213.0,44.0732,44.0975,44.0651,44.0651,23213.0
2017-12-19 14:30:00,54.36,54.37,54.32,54.34,15353.0,44.0651,44.0732,44.0326,44.0489,15353.0
2017-12-19 14:35:00,54.34,54.34,54.31,54.34,21792.0,44.0489,44.0489,44.0245,44.0489,21792.0
2017-12-19 14:40:00,54.34,54.34,54.3,54.33,20678.0,44.0489,44.0489,44.0164,44.0408,20678.0
2017-12-19 14:45:00,54.33,54.33,54.28,54.32,23848.0,44.0408,44.0408,44.0002,44.0326,23848.0
2017-12-19 14:50:00,54.33,54.34,54.26,54.29,25982.0,44.0408,44.0489,43.984,44.0083,25982.0
2017-12-19 14:55:00,54.28,54.32,54.27,54.31,17216.0,44.0002,44.0326,43.9921,44.0245,17216.0
2017-12-19 15:00:00,54.31,54.33,54.3,54.31,13948.0,44.0245,44.0408,44.0164,44.0245,13948.0
2017-12-19 15:05:00,54.3,54.3,54.27,54.3,16898.0,44.0164,44.0164,43.9921,44.0164,16898.0
2017-12-19 15:10:00,54.3,54.33,54.27,54.33,25372.0,44.0164,44.0408,43.9921,44.0408,25372.0
2017-12-19 15:15:00,54.32,54.32,54.27,54.29,24763.0,44.0326,44.0326,43.9921,44.0083,24763.0
2017-12-19 15:20:00,54.3,54.37,54.29,54.33,27777.0,44.0164,44.0732,44.0083,44.0408,27777.0
2017-12-19 15:25:00,54.33,54.33,54.28,54.28,30250.0,44.0408,44.0408,44.0002,44.0002,30250.0
2017-12-19 15:30:00,54.29,54.32,54.26,54.29,56147.0,44.0083,44.0326,43.984,44.0083,56147.0
2017-12-19 15:35:00,54.29,54.29,54.24,54.24,46559.0,44.0083,44.0083,43.9678,43.9678,46559.0
2017-12-19 15:40:00,54.25,54.26,54.21,54.25,58418.0,43.9759,43.984,43.9435,43.9759,58418.0
2017-12-19 15:45:00,54.25,54.26,54.23,54.23,40534.0,43.9759,43.984,43.9597,43.9597,40534.0
2017-12-19 15:50:00,54.24,54.26,54.23,54.25,68437.0,43.9678,43.984,43.9597,43.9759,68437.0
2017-12-19 15:55:00,54.25,54.26,54.17,54.2,207533.0,43.9759,43.984,43.9111,43.9354,207533.0
2017-12-20 09:30:00,54.67,54.8,54.42,54.42,93004.0,44.3164,44.4217,44.1137,44.1137,93004.0
2017-12-20 09:35:00,54.42,54.47,54.28,54.28,40107.0,44.1137,44.1542,44.0002,44.0002,40107.0
2017-12-20 09:40:00,54.27,54.36,54.24,54.34,19450.0,43.9921,44.0651,43.9678,44.0489,19450.0
2017-12-20 09:45:00,54.35,54.38,54.3,54.31,23732.0,44.057,44.0813,44.0164,44.0245,23732.0
2017-12-20 09:50:00,54.31,54.4,54.31,54.35,24843.0,44.0245,44.0975,44.0245,44.057,24843.0
2017-12-20 09:55:00,54.36,54.42,54.35,54.37,30004.0,44.0651,44.1137,44.057,44.0732,30004.0
2017-12-20 10:00:00,54.38,54.39,54.31,54.32,26446.0,44.0813,44.0894,44.0245,44.0326,26446.0
2017-12-20 10:05:00,54.32,54.33,54.15,54.17,30681.0,44.0326,44.0408,43.8948,43.9111,30681.0
2017-12-20 10:10:00,54.18,54.22,54.15,54.15,53401.0,43.9192,43.9516,43.8948,43.8948,53401.0
2017-12-20 10:15:00,54.16,54.17,54.06,54.07,23198.0,43.9029,43.9111,43.8219,43.83,23198.0
2017-12-20 10:20:00,54.07,54.12,54.03,54.03,27618.0,43.83,43.8705,43.7976,43.7976,27618.0
2017-12-20 10:25:00,54.03,54.07,54.03,54.05,9807.0,43.7976,43.83,43.7976,43.8138,9807.0
2017-12-20 10:30:00,54.07,54.07,53.96,54.0,18282.0,43.83,43.83,43.7408,43.7732,18282.0
2017-12-20 10:35:00,54.0,54.01,53.91,53.91,20307.0,43.7732,43.7814,43.7003,43.7003,20307.0
2017-12-20 10:40:00,53.91,53.94,53.82,53.83,27899.0,43.7003,43.7246,43.6273,43.6354,27899.0
2017-12-20 10:45:00,53.84,53.93,53.84,53.9,9105.0,43.6435,43.7165,43.6435,43.6922,9105.0
2017-12-20 10:50:00,53.9,53.92,53.87,53.9,15800.0,43.6922,43.7084,43.6679,43.6922,15800.0
2017-12-20 10:55:00,53.9,53.95,53.89,53.95,12100.0,43.6922,43.7327,43.6841,43.7327,12100.0
2017-12-20 11:00:00,53.96,53.99,53.9,53.99,64485.0,43.7408,43.7651,43.6922,43.7651,64485.0
2017-12-20 11:05:00,53.99,54.03,53.98,54.03,70682.0,43.7651,43.7976,43.757,43.7976,70682.0
2017-12-20 11:10:00,54.03,54.11,54.02,54.1,87099.0,43.7976,43.8624,43.7895,43.8543,87099.0
2017-12-20 11:15:00,54.1,54.13,54.04,54.04,241860.0,43.8543,43.8786,43.8057,43.8057,241860.0
2017-12-20 11:20:00,54.03,54.04,53.97,54.01,36472.0,43.7976,43.8057,43.7489,43.7814,36472.0
2017-12-20 11:25:00,54.0,54.02,53.97,54.0,30060.0,43.7732,43.7895,43.7489,43.7732,30060.0
2017-12-20 11:30:00,54.0,54.07,53.99,54.06,51973.0,43.7732,43.83,43.7651,43.8219,51973.0
2017-12-20 11:35:00,54.07,54.1,54.06,54.07,23556.0,43.83,43.8543,43.8219,43.83,23556.0
2017-12-20 11:40:00,54.07,54.09,54.04,54.05,21616.0,43.83,43.8462,43.8057,43.8138,21616.0
2017-12-20 11:45:00,54.05,54.06,54.01,54.01,29339.0,43.8138,43.8219,43.7814,43.7814,29339.0
2017-12-20 11:50:00,54.02,54.05,54.0,54.02,40299.0,43.7895,43.8138,43.7732,43.7895,40299.0
2017-12-20 11:55:00,54.01,54.02,53.97,53.97,17692.0,43.7814,43.7895,43.7489,43.7489,17692.0
2017-12-20 12:00:00,53.97,54.02,53.96,54.02,23141.0,43.7489,43.7895,43.7408,43.7895,23141.0
2017-12-20 12:05:00,54.01,54.02,53.97,54.02,32059.0,43.7814,43.7895,43.7489,43.7895,32059.0
2017-12-20 12:10:00,54.02,54.02,54.01,54.02,7410.0,43.7895,43.7895,43.7814,43.7895,7410.0
2017-12-20 12:15:00,54.02,54.03,53.99,54.0,24086.0,43.7895,43.7976,43.7651,43.7732,24086.0
2017-12-20 12:20:00,53.99,54.02,53.97,54.02,12949.0,43.7651,43.7895,43.7489,43.7895,12949.0
2017-12-20 12:25:00,54.02,54.02,53.96,54.0,15884.0,43.7895,43.7895,43.7408,43.7732,15884.0
2017-12-20 12:30:00,54.0,54.0,53.95,53.96,11750.0,43.7732,43.7732,43.7327,43.7408,11750.0
2017-12-20 12:35:00,53.96,53.96,53.93,53.95,53047.0,43.7408,43.7408,43.7165,43.7327,53047.0
2017-12-20 12:40:00,53.95,53.98,53.94,53.98,15896.0,43.7327,43.757,43.7246,43.757,15896.0
2017-12-20 12:45:00,53.98,54.08,53.98,54.08,16626.0,43.757,43.8381,43.757,43.8381,16626.0
2017-12-20 12:50:00,54.08,54.09,54.03,54.07,11579.0,43.8381,43.8462,43.7976,43.83,11579.0
2017-12-20 12:55:00,54.06,54.09,54.04,54.05,13079.0,43.8219,43.8462,43.8057,43.8138,13079.0
2017-12-20 13:00:00,54.06,54.1,54.05,54.1,4881.0,43.8219,43.8543,43.8138,43.8543,4881.0
2017-12-20 13:05:00,54.1,54.11,54.08,54.09,16665.0,43.8543,43.8624,43.8381,43.8462,16665.0
2017-12-20 13:10:00,54.1,54.12,54.05,54.08,37213.0,43.8543,43.8705,43.8138,43.8381,37213.0
2017-12-20 13:15:00,54.08,54.11,54.07,54.08,13008.0,43.8381,43.8624,43.83,43.8381,13008.0
2017-12-20 13:20:00,54.07,54.09,54.05,54.08,28637.0,43.83,43.8462,43.8138,43.8381,28637.0
2017-12-20 13:25:00,54.07,54.09,54.04,54.05,30764.0,43.83,43.8462,43.8057,43.8138,30764.0
2017-12-20 13:30:00,54.05,54.1,54.05,54.08,22619.0,43.8138,43.8543,43.8138,43.8381,22619.0
2017-12-20 13:35:00,54.08,54.1,54.06,54.07,15506.0,43.8381,43.8543,43.8219,43.83,15506.0
2017-12-20 13:40:00,54.07,54.07,54.04,54.04,13855.0,43.83,43.83,43.8057,43.8057,13855.0
2017-12-20 13:45:00,54.05,54.05,54.02,54.04,16449.0,43.8138,43.8138,43.7895,43.8057,16449.0
2017-12-20 13:50:00,54.05,54.05,53.97,53.99,26720.0,43.8138,43.8138,43.7489,43.7651,26720.0
2017-12-20 13:55:00,53.98,54.02,53.97,54.01,15246.0,43.757,43.7895,43.7489,43.7814,15246.0
2017-12-20 14:00:00,54.01,54.03,53.99,54.02,32520.0,43.7814,43.7976,43.7651,43.7895,32520.0
2017-12-20 14:05:00,54.03,54.03,53.98,54.02,15451.0,43.7976,43.7976,43.757,43.7895,15451.0
2017-12-20 14:10:00,54.02,54.03,53.98,54.02,16196.0,43.7895,43.7976,43.757,43.7895,16196.0
2017-12-20 14:15:00,54.02,54.02,53.98,54.01,13965.0,43.7895,43.7895,43.757,43.7814,13965.0
2017-12-20 14:20:00,54.01,54.03,54.0,54.01,31652.0,43.7814,43.7976,43.7732,43.7814,31652.0
2017-12-20 14:25:00,54.02,54.02,53.96,54.02,58201.0,43.7895,43.7895,43.7408,43.7895,58201.0
2017-12-20 14:30:00,54.02,54.03,53.99,54.03,211650.0,43.7895,43.7976,43.7651,43.7976,211650.0
2017-12-20 14:35:00,54.03,54.05,54.02,54.04,23901.0,43.7976,43.8138,43.7895,43.8057,23901.0
2017-12-20 14:40:00,54.04,54.04,53.96,53.98,24282.0,43.8057,43.8057,43.7408,43.757,24282.0
2017-12-20 14:45:00,53.97,54.02,53.97,53.98,58603.0,43.7489,43.7895,43.7489,43.757,58603.0
2017-12-20 14:50:00,53.98,54.03,53.97,54.01,19067.0,43.757,43.7976,43.7489,43.7814,19067.0
2017-12-20 14:55:00,54.02,54.04,54.0,54.04,13638.0,43.7895,43.8057,43.7732,43.8057,13638.0
2017-12-20 15:00:00,54.03,54.07,54.03,54.07,16644.0,43.7976,43.83,43.7976,43.83,16644.0
2017-12-20 15:05:00,54.07,54.08,54.03,54.03,51617.0,43.83,43.8381,43.7976,43.7976,51617.0
2017-12-20 15:10:00,54.04,54.07,54.03,54.07,19934.0,43.8057,43.83,43.7976,43.83,19934.0
2017-12-20 15:15:00,54.06,54.09,54.05,54.06,46004.0,43.8219,43.8462,43.8138,43.8219,46004.0
2017-12-20 15:20:00,54.05,54.09,54.05,54.08,17160.0,43.8138,43.8462,43.8138,43.8381,17160.0
2017-12-20 15:25:00,54.09,54.09,54.04,54.07,30987.0,43.8462,43.8462,43.8057,43.83,30987.0
2017-12-20 15:30:00,54.07,54.08,54.03,54.08,41266.0,43.83,43.8381,43.7976,43.8381,41266.0
2017-12-20 15:35:00,54.08,54.08,54.04,54.07,38606.0,43.8381,43.8381,43.8057,43.83,38606.0
2017-12-20 15:40:00,54.06,54.09,54.05,54.07,46543.0,43.8219,43.8462,43.8138,43.83,46543.0
2017-12-20 15:45:00,54.06,54.07,54.01,54.05,61387.0,43.8219,43.83,43.7814,43.8138,61387.0
2017-12-20 15:50:00,54.05,54.05,54.01,54.04,66929.0,43.8138,43.8138,43.7814,43.8057,66929.0
2017-12-20 15:55:00,54.04,54.04,53.95,53.96,164728.0,43.8057,43.8057,43.7327,43.7408,164728.0
2017-12-21 09:30:00,54.2,54.46,54.17,54.42,70819.0,43.9354,44.1461,43.9111,44.1137,70819.0
2017-12-21 09:35:00,54.43,54.47,54.22,54.22,17033.0,44.1218,44.1542,43.9516,43.9516,17033.0
2017-12-21 09:40:00,54.26,54.36,54.23,54.36,6199.0,43.984,44.0651,43.9597,44.0651,6199.0
2017-12-21 09:45:00,54.39,54.4,54.34,54.34,17791.0,44.0894,44.0975,44.0489,44.0489,17791.0
2017-12-21 09:50:00,54.33,54.39,54.32,54.34,12688.0,44.0408,44.0894,44.0326,44.0489,12688.0
2017-12-21 09:55:00,54.35,54.38,54.33,54.33,25859.0,44.057,44.0813,44.0408,44.0408,25859.0
2017-12-21 10:00:00,54.33,54.41,54.33,54.4,33941.0,44.0408,44.1056,44.0408,44.0975,33941.0
2017-12-21 10:05:00,54.4,54.49,54.38,54.48,86902.0,44.0975,44.1704,44.0813,44.1623,86902.0
2017-12-21 10:10:00,54.49,54.55,54.49,54.5,14363.0,44.1704,44.2191,44.1704,44.1786,14363.0
2017-12-21 10:15:00,54.51,54.52,54.45,54.48,45491.0,44.1867,44.1948,44.138,44.1623,45491.0
2017-12-21 10:20:00,54.47,54.5,54.42,54.45,89248.0,44.1542,44.1786,44.1137,44.138,89248.0
2017-12-21 10:25:00,54.45,54.49,54.41,54.48,45688.0,44.138,44.1704,44.1056,44.1623,45688.0
2017-12-21 10:30:00,54.5,54.59,54.48,54.57,85430.0,44.1786,44.2515,44.1623,44.2353,85430.0
2017-12-21 10:35:00,54.57,54.65,54.57,54.61,21783.0,44.2353,44.3001,44.2353,44.2677,21783.0
2017-12-21 10:40:00,54.61,54.67,54.61,54.67,29874.0,44.2677,44.3164,44.2677,44.3164,29874.0
2017-12-21 10:45:00,54.67,54.7,54.6,54.61,23809.0,44.3164,44.3407,44.2596,44.2677,23809.0
2017-12-21 10:50:00,54.62,54.65,54.61,54.65,53076.0,44.2758,44.3001,44.2677,44.3001,53076.0
2017-12-21 10:55:00,54.64,54.65,54.57,54.58,24039.0,44.292,44.3001,44.2353,44.2434,24039.0
2017-12-21 11:00:00,54.59,54.64,54.58,54.6,12052.0,44.2515,44.292,44.2434,44.2596,12052.0
2017-12-21 11:05:00,54.6,54.66,54.59,54.66,26447.0,44.2596,44.3083,44.2515,44.3083,26447.0
2017-12-21 11:10:00,54.65,54.68,54.59,54.6,18059.0,44.3001,44.3245,44.2515,44.2596,18059.0
2017-12-21 11:15:00,54.61,54.61,54.57,54.6,8883.0,44.2677,44.2677,44.2353,44.2596,8883.0
2017-12-21 11:20:00,54.6,54.6,54.55,54.57,20344.0,44.2596,44.2596,44.2191,44.2353,20344.0
2017-12-21 11:25:00,54.56,54.58,54.54,54.58,19081.0,44.2272,44.2434,44.211,44.2434,19081.0
2017-12-21 11:30:00,54.59,54.6,54.54,54.57,16749.0,44.2515,44.2596,44.211,44.2353,16749.0
2017-12-21 11:35:00,54.58,54.59,54.54,54.55,14159.0,44.2434,44.2515,44.211,44.2191,14159.0
2017-12-21 11:40:00,54.55,54.56,54.54,54.55,14055.0,44.2191,44.2272,44.211,44.2191,14055.0
2017-12-21 11:45:00,54.55,54.57,54.54,54.56,22189.0,44.2191,44.2353,44.211,44.2272,22189.0
2017-12-21 11:50:00,54.56,54.57,54.52,54.54,20365.0,44.2272,44.2353,44.1948,44.211,20365.0
2017-12-21 11:55:00,54.53,54.57,54.53,54.54,109035.0,44.2029,44.2353,44.2029,44.211,109035.0
2017-12-21 12:00:00,54.54,54.57,54.51,54.55,28486.0,44.211,44.2353,44.1867,44.2191,28486.0
2017-12-21 12:05:00,54.55,54.59,54.55,54.59,7517.0,44.2191,44.2515,44.2191,44.2515,7517.0
2017-12-21 12:10:00,54.59,54.59,54.54,54.54,16709.0,44.2515,44.2515,44.211,44.211,16709.0
2017-12-21 12:15:00,54.54,54.55,54.48,54.49,17966.0,44.211,44.2191,44.1623,44.1704,17966.0
2017-12-21 12:20:00,54.5,54.53,54.5,54.53,13265.0,44.1786,44.2029,44.1786,44.2029,13265.0
2017-12-21 12:25:00,54.53,54.53,54.5,54.5,10483.0,44.2029,44.2029,44.1786,44.1786,10483.0
2017-12-21 12:30:00,54.51,54.51,54.45,54.45,8818.0,44.1867,44.1867,44.138,44.138,8818.0
2017-12-21 12:35:00,54.46,54.49,54.45,54.48,13836.0,44.1461,44.1704,44.138,44.1623,13836.0
2017-12-21 12:40:00,54.49,54.49,54.45,54.45,14745.0,44.1704,44.1704,44.138,44.138,14745.0
2017-12-21 12:45:00,54.45,54.46,54.45,54.45,4865.0,44.138,44.1461,44.138,44.138,4865.0
2017-12-21 12:50:00,54.45,54.47,54.43,54.47,10978.0,44.138,44.1542,44.1218,44.1542,10978.0
2017-12-21 12:55:00,54.48,54.53,54.47,54.52,14707.0,44.1623,44.2029,44.1542,44.1948,14707.0
2017-12-21 13:00:00,54.52,54.56,54.52,54.53,10600.0,44.1948,44.2272,44.1948,44.2029,10600.0
2017-12-21 13:05:00,54.54,54.54,54.53,54.53,1825.0,44.211,44.211,44.2029,44.2029,1825.0
2017-12-21 13:10:00,54.54,54.57,54.53,54.53,21150.0,44.211,44.2353,44.2029,44.2029,21150.0
2017-12-21 13:15:00,54.53,54.54,54.51,54.53,11273.0,44.2029,44.211,44.1867,44.2029,11273.0
2017-12-21 13:20:00,54.53,54.53,54.51,54.52,5053.0,44.2029,44.2029,44.1867,44.1948,5053.0
2017-12-21 13:25:00,54.53,54.55,54.53,54.55,22049.0,44.2029,44.2191,44.2029,44.2191,22049.0
2017-12-21 13:30:00,54.54,54.56,54.53,54.55,32226.0,44.211,44.2272,44.2029,44.2191,32226.0
2017-12-21 13:35:00,54.55,54.59,54.55,54.59,17276.0,44.2191,44.2515,44.2191,44.2515,17276.0
2017-12-21 13:40:00,54.59,54.6,54.57,54.59,17259.0,44.2515,44.2596,44.2353,44.2515,17259.0
2017-12-21 13:45:00,54.59,54.6,54.58,54.6,6975.0,44.2515,44.2596,44.2434,44.2596,6975.0
2017-12-21 13:50:00,54.59,54.62,54.59,54.61,17838.0,44.2515,44.2758,44.2515,44.2677,17838.0
2017-12-21 13:55:00,54.6,54.61,54.58,54.6,10554.0,44.2596,44.2677,44.2434,44.2596,10554.0
2017-12-21 14:00:00,54.6,54.61,54.58,54.6,29794.0,44.2596,44.2677,44.2434,44.2596,29794.0
2017-12-21 14:05:00,54.6,54.62,54.58,54.59,38434.0,44.2596,44.2758,44.2434,44.2515,38434.0
2017-12-21 14:10:00,54.59,54.59,54.56,54.59,11775.0,44.2515,44.2515,44.2272,44.2515,11775.0
2017-12-21 14:15:00,54.59,54.59,54.58,54.59,5399.0,44.2515,44.2515,44.2434,44.2515,5399.0
2017-12-21 14:20:00,54.59,54.6,54.57,54.59,28051.0,44.2515,44.2596,44.2353,44.2515,28051.0
2017-12-21 14:25:00,54.59,54.59,54.58,54.59,7800.0,44.2515,44.2515,44.2434,44.2515,7800.0
2017-12-21 14:30:00,54.59,54.6,54.57,54.59,24067.0,44.2515,44.2596,44.2353,44.2515,24067.0
2017-12-21 14:35:00,54.59,54.6,54.58,54.58,19711.0,44.2515,44.2596,44.2434,44.2434,19711.0
2017-12-21 14:40:00,54.59,54.59,54.56,54.57,24556.0,44.2515,44.2515,44.2272,44.2353,24556.0
2017-12-21 14:45:00,54.58,54.58,54.54,54.54,8981.0,44.2434,44.2434,44.211,44.211,8981.0
2017-12-21 14:50:00,54.54,54.56,54.53,54.55,26958.0,44.211,44.2272,44.2029,44.2191,26958.0
2017-12-21 14:55:00,54.55,54.58,54.54,54.56,18755.0,44.2191,44.2434,44.211,44.2272,18755.0
2017-12-21 15:00:00,54.56,54.56,54.52,54.52,14494.0,44.2272,44.2272,44.1948,44.1948,14494.0
2017-12-21 15:05:00,54.53,54.54,54.52,54.54,12179.0,44.2029,44.211,44.1948,44.211,12179.0
2017-12-21 15:10:00,54.54,54.57,54.53,54.57,17523.0,44.211,44.2353,44.2029,44.2353,17523.0
2017-12-21 15:15:00,54.56,54.57,54.46,54.52,35492.0,44.2272,44.2353,44.1461,44.1948,35492.0
2017-12-21 15:20:00,54.51,54.52,54.49,54.52,37773.0,44.1867,44.1948,44.1704,44.1948,37773.0
2017-12-21 15:25:00,54.52,54.53,54.48,54.48,33759.0,44.1948,44.2029,44.1623,44.1623,33759.0
2017-12-21 15:30:00,54.49,54.51,54.47,54.48,47962.0,44.1704,44.1867,44.1542,44.1623,47962.0
2017-12-21 15:35:00,54.48,54.49,54.43,54.45,64797.0,44.1623,44.1704,44.1218,44.138,64797.0
2017-12-21 15:40:00,54.44,54.46,54.43,54.45,75956.0,44.1299,44.1461,44.1218,44.138,75956.0
2017-12-21 15:45:00,54.45,54.47,54.43,54.44,67428.0,44.138,44.1542,44.1218,44.1299,67428.0
2017-12-21 15:50:00,54.43,54.44,54.35,54.35,84835.0,44.1218,44.1299,44.057,44.057,84835.0
2017-12-21 15:55:00,54.36,54.37,54.3,54.37,256110.0,44.0651,44.0732,44.0164,44.0732,256110.0
2017-12-22 09:30:00,54.53,54.62,54.44,54.45,104000.0,44.2029,44.2758,44.1299,44.138,104000.0
2017-12-22 09:35:00,54.47,54.52,54.41,54.5,35965.0,44.1542,44.1948,44.1056,44.1786,35965.0
2017-12-22 09:40:00,54.5,54.52,54.43,54.44,22855.0,44.1786,44.1948,44.1218,44.1299,22855.0
2017-12-22 09:45:00,54.45,54.47,54.36,54.41,20331.0,44.138,44.1542,44.0651,44.1056,20331.0
2017-12-22 09:50:00,54.41,54.42,54.33,54.38,27373.0,44.1056,44.1137,44.0408,44.0813,27373.0
2017-12-22 09:55:00,54.38,54.38,54.32,54.33,17432.0,44.0813,44.0813,44.0326,44.0408,17432.0
2017-12-22 10:00:00,54.34,54.36,54.3,54.32,17439.0,44.0489,44.0651,44.0164,44.0326,17439.0
2017-12-22 10:05:00,54.32,54.32,54.24,54.24,11398.0,44.0326,44.0326,43.9678,43.9678,11398.0
2017-12-22 10:10:00,54.25,54.25,54.16,54.22,22417.0,43.9759,43.9759,43.9029,43.9516,22417.0
2017-12-22 10:15:00,54.22,54.22,54.16,54.18,14803.0,43.9516,43.9516,43.9029,43.9192,14803.0
2017-12-22 10:20:00,54.18,54.19,54.15,54.19,14592.0,43.9192,43.9273,43.8948,43.9273,14592.0
2017-12-22 10:25:00,54.18,54.18,54.1,54.11,13219.0,43.9192,43.9192,43.8543,43.8624,13219.0
2017-12-22 10:30:00,54.1,54.12,54.07,54.09,29282.0,43.8543,43.8705,43.83,43.8462,29282.0
2017-12-22 10:35:00,54.1,54.12,54.06,54.07,63510.0,43.8543,43.8705,43.8219,43.83,63510.0
2017-12-22 10:40:00,54.08,54.1,54.06,54.07,10604.0,43.8381,43.8543,43.8219,43.83,10604.0
2017-12-22 10:45:00,54.09,54.13,54.06,54.11,19161.0,43.8462,43.8786,43.8219,43.8624,19161.0
2017-12-22 10:50:00,54.1,54.14,54.03,54.04,13141.0,43.8543,43.8867,43.7976,43.8057,13141.0
2017-12-22 10:55:00,54.04,54.05,53.99,54.0,12425.0,43.8057,43.8138,43.7651,43.7732,12425.0
2017-12-22 11:00:00,54.01,54.03,54.0,54.02,14207.0,43.7814,43.7976,43.7732,43.7895,14207.0
2017-12-22 11:05:00,54.02,54.02,53.94,53.96,14235.0,43.7895,43.7895,43.7246,43.7408,14235.0
2017-12-22 11:10:00,53.97,53.98,53.94,53.97,8834.0,43.7489,43.757,43.7246,43.7489,8834.0
2017-12-22 11:15:00,53.97,53.98,53.87,53.87,19145.0,43.7489,43.757,43.6679,43.6679,19145.0
2017-12-22 11:20:00,53.89,53.93,53.87,53.93,14255.0,43.6841,43.7165,43.6679,43.7165,14255.0
2017-12-22 11:25:00,53.92,53.93,53.89,53.91,14742.0,43.7084,43.7165,43.6841,43.7003,14742.0
2017-12-22 11:30:00,53.91,53.92,53.83,53.89,23160.0,43.7003,43.7084,43.6354,43.6841,23160.0
2017-12-22 11:35:00,53.88,53.88,53.82,53.83,9088.0,43.676,43.676,43.6273,43.6354,9088.0
2017-12-22 11:40:00,53.83,53.86,53.82,53.86,6404.0,43.6354,43.6598,43.6273,43.6598,6404.0
2017-12-22 11:45:00,53.86,53.88,53.85,53.86,11624.0,43.6598,43.676,43.6517,43.6598,11624.0
2017-12-22 11:50:00,53.87,53.89,53.86,53.88,5762.0,43.6679,43.6841,43.6598,43.676,5762.0
2017-12-22 11:55:00,53.87,53.9,53.85,53.9,29228.0,43.6679,43.6922,43.6517,43.6922,29228.0
2017-12-22 12:00:00,53.9,53.95,53.89,53.95,28890.0,43.6922,43.7327,43.6841,43.7327,28890.0
2017-12-22 12:05:00,53.94,53.96,53.94,53.95,8160.0,43.7246,43.7408,43.7246,43.7327,8160.0
2017-12-22 12:10:00,53.95,53.96,53.94,53.95,4765.0,43.7327,43.7408,43.7246,43.7327,4765.0
2017-12-22 12:15:00,53.96,53.99,53.95,53.98,9805.0,43.7408,43.7651,43.7327,43.757,9805.0
2017-12-22 12:20:00,53.98,54.0,53.96,54.0,8003.0,43.757,43.7732,43.7408,43.7732,8003.0
2017-12-22 12:25:00,54.0,54.0,53.98,53.99,12580.0,43.7732,43.7732,43.757,43.7651,12580.0
2017-12-22 12:30:00,54.0,54.0,53.97,53.98,5673.0,43.7732,43.7732,43.7489,43.757,5673.0
2017-12-22 12:35:00,53.98,53.99,53.97,53.98,8722.0,43.757,43.7651,43.7489,43.757,8722.0
2017-12-22 12:40:00,53.98,53.99,53.97,53.98,5266.0,43.757,43.7651,43.7489,43.757,5266.0
2017-12-22 12:45:00,53.98,54.0,53.97,53.99,15812.0,43.757,43.7732,43.7489,43.7651,15812.0
2017-12-22 12:50:00,53.98,54.01,53.97,53.99,12010.0,43.757,43.7814,43.7489,43.7651,12010.0
2017-12-22 12:55:00,53.99,54.0,53.97,53.98,9284.0,43.7651,43.7732,43.7489,43.757,9284.0
2017-12-22 13:00:00,53.98,53.99,53.97,53.98,4170.0,43.757,43.7651,43.7489,43.757,4170.0
2017-12-22 13:05:00,53.97,53.99,53.97,53.99,7061.0,43.7489,43.7651,43.7489,43.7651,7061.0
2017-12-22 13:10:00,53.98,53.99,53.97,53.99,3998.0,43.757,43.7651,43.7489,43.7651,3998.0
2017-12-22 13:15:00,53.99,53.99,53.98,53.99,2900.0,43.7651,43.7651,43.757,43.7651,2900.0
2017-12-22 13:20:00,53.99,54.01,53.99,54.01,5060.0,43.7651,43.7814,43.7651,43.7814,5060.0
2017-12-22 13:25:00,54.0,54.01,53.98,54.01,6402.0,43.7732,43.7814,43.757,43.7814,6402.0
2017-12-22 13:30:00,54.0,54.01,53.98,54.0,6033.0,43.7732,43.7814,43.757,43.7732,6033.0
2017-12-22 13:35:00,54.0,54.0,53.98,53.98,3347.0,43.7732,43.7732,43.757,43.757,3347.0
2017-12-22 13:40:00,53.98,53.98,53.95,53.98,17179.0,43.757,43.757,43.7327,43.757,17179.0
2017-12-22 13:45:00,53.98,54.01,53.97,54.0,9443.0,43.757,43.7814,43.7489,43.7732,9443.0
2017-12-22 13:50:00,53.99,54.01,53.98,54.01,6910.0,43.7651,43.7814,43.757,43.7814,6910.0
2017-12-22 13:55:00,54.01,54.04,53.99,54.04,14905.0,43.7814,43.8057,43.7651,43.8057,14905.0
2017-12-22 14:00:00,54.03,54.03,53.99,54.0,8254.0,43.7976,43.7976,43.7651,43.7732,8254.0
2017-12-22 14:05:00,53.99,53.99,53.96,53.96,5317.0,43.7651,43.7651,43.7408,43.7408,5317.0
2017-12-22 14:10:00,53.97,54.0,53.96,53.99,6351.0,43.7489,43.7732,43.7408,43.7651,6351.0
2017-12-22 14:15:00,53.99,54.02,53.99,54.0,9989.0,43.7651,43.7895,43.7651,43.7732,9989.0
2017-12-22 14:20:00,54.0,54.01,54.0,54.01,3587.0,43.7732,43.7814,43.7732,43.7814,3587.0
2017-12-22 14:25:00,54.0,54.01,53.99,54.0,7561.0,43.7732,43.7814,43.7651,43.7732,7561.0
2017-12-22 14:30:00,54.01,54.02,54.0,54.01,7413.0,43.7814,43.7895,43.7732,43.7814,7413.0
2017-12-22 14:35:00,54.01,54.02,53.99,54.02,14107.0,43.7814,43.7895,43.7651,43.7895,14107.0
2017-12-22 14:40:00,54.02,54.04,53.99,54.0,11229.0,43.7895,43.8057,43.7651,43.7732,11229.0
2017-12-22 14:45:00,54.01,54.04,54.01,54.03,15715.0,43.7814,43.8057,43.7814,43.7976,15715.0
2017-12-22 14:50:00,54.03,54.05,54.02,54.03,10600.0,43.7976,43.8138,43.7895,43.7976,10600.0
2017-12-22 14:55:00,54.03,54.04,54.0,54.0,22231.0,43.7976,43.8057,43.7732,43.7732,22231.0
2017-12-22 15:00:00,54.01,54.02,53.99,54.0,12353.0,43.7814,43.7895,43.7651,43.7732,12353.0
2017-12-22 15:05:00,54.0,54.01,53.98,54.0,26261.0,43.7732,43.7814,43.757,43.7732,26261.0
2017-12-22 15:10:00,54.0,54.02,53.98,53.99,13227.0,43.7732,43.7895,43.757,43.7651,13227.0
2017-12-22 15:15:00,53.98,54.0,53.96,53.98,18192.0,43.757,43.7732,43.7408,43.757,18192.0
2017-12-22 15:20:00,53.99,54.02,53.98,54.0,35439.0,43.7651,43.7895,43.757,43.7732,35439.0
2017-12-22 15:25:00,54.01,54.03,54.0,54.03,13202.0,43.7814,43.7976,43.7732,43.7976,13202.0
2017-12-22 15:30:00,54.03,54.03,54.01,54.03,15990.0,43.7976,43.7976,43.7814,43.7976,15990.0
2017-12-22 15:35:00,54.03,54.07,54.03,54.07,52641.0,43.7976,43.83,43.7976,43.83,52641.0
2017-12-22 15:40:00,54.06,54.07,54.04,54.05,29744.0,43.8219,43.83,43.8057,43.8138,29744.0
2017-12-22 15:45:00,54.04,54.05,54.01,54.01,31364.0,43.8057,43.8138,43.7814,43.7814,31364.0
2017-12-22 15:50:00,54.01,54.02,53.97,54.0,32660.0,43.7814,43.7895,43.7489,43.7732,32660.0
2017-12-22 15:55:00,53.99,54.02,53.96,54.0,159409.0,43.7651,43.7895,43.7408,43.7732,159409.0
2017-12-26 09:30:00,54.1,54.27,54.1,54.17,43842.0,43.8543,43.9921,43.8543,43.9111,43842.0
2017-12-26 09:35:00,54.17,54.38,54.15,54.32,17215.0,43.9111,44.0813,43.8948,44.0326,17215.0
2017-12-26 09:40:00,54.29,54.33,54.24,54.26,16682.0,44.0083,44.0408,43.9678,43.984,16682.0
2017-12-26 09:45:00,54.27,54.29,54.21,54.26,24222.0,43.9921,44.0083,43.9435,43.984,24222.0
2017-12-26 09:50:00,54.28,54.3,54.21,54.21,20515.0,44.0002,44.0164,43.9435,43.9435,20515.0
2017-12-26 09:55:00,54.21,54.24,54.19,54.21,19663.0,43.9435,43.9678,43.9273,43.9435,19663.0
2017-12-26 10:00:00,54.2,54.21,54.14,54.16,12211.0,43.9354,43.9435,43.8867,43.9029,12211.0
2017-12-26 10:05:00,54.16,54.18,54.11,54.12,9287.0,43.9029,43.9192,43.8624,43.8705,9287.0
2017-12-26 10:10:00,54.13,54.15,54.09,54.09,8619.0,43.8786,43.8948,43.8462,43.8462,8619.0
2017-12-26 10:15:00,54.08,54.13,54.07,54.12,12210.0,43.8381,43.8786,43.83,43.8705,12210.0
2017-12-26 10:20:00,54.12,54.12,54.08,54.09,7803.0,43.8705,43.8705,43.8381,43.8462,7803.0
2017-12-26 10:25:00,54.09,54.09,54.02,54.03,19861.0,43.8462,43.8462,43.7895,43.7976,19861.0
2017-12-26 10:30:00,54.03,54.05,54.02,54.03,8085.0,43.7976,43.8138,43.7895,43.7976,8085.0
2017-12-26 10:35:00,54.04,54.05,54.02,54.03,7307.0,43.8057,43.8138,43.7895,43.7976,7307.0
2017-12-26 10:40:00,54.02,54.04,54.0,54.02,9871.0,43.7895,43.8057,43.7732,43.7895,9871.0
2017-12-26 10:45:00,54.02,54.02,53.97,53.97,8209.0,43.7895,43.7895,43.7489,43.7489,8209.0
2017-12-26 10:50:00,53.97,53.97,53.95,53.95,11742.0,43.7489,43.7489,43.7327,43.7327,11742.0
2017-12-26 10:55:00,53.94,53.95,53.89,53.9,9678.0,43.7246,43.7327,43.6841,43.6922,9678.0
2017-12-26 11:00:00,53.9,53.9,53.86,53.87,5935.0,43.6922,43.6922,43.6598,43.6679,5935.0
2017-12-26 11:05:00,53.87,53.9,53.85,53.89,11282.0,43.6679,43.6922,43.6517,43.6841,11282.0
2017-12-26 11:10:00,53.89,53.89,53.87,53.88,20051.0,43.6841,43.6841,43.6679,43.676,20051.0
2017-12-26 11:15:00,53.87,53.88,53.86,53.86,6003.0,43.6679,43.676,43.6598,43.6598,6003.0
2017-12-26 11:20:00,53.86,53.88,53.84,53.88,6941.0,43.6598,43.676,43.6435,43.676,6941.0
2017-12-26 11:25:00,53.88,53.89,53.86,53.87,11959.0,43.676,43.6841,43.6598,43.6679,11959.0
2017-12-26 11:30:00,53.87,53.87,53.85,53.85,2683.0,43.6679,43.6679,43.6517,43.6517,2683.0
2017-12-26 11:35:00,53.85,53.87,53.85,53.87,3000.0,43.6517,43.6679,43.6517,43.6679,3000.0
2017-12-26 11:40:00,53.86,53.87,53.82,53.83,11359.0,43.6598,43.6679,43.6273,43.6354,11359.0
2017-12-26 11:45:00,53.84,53.84,53.82,53.84,3337.0,43.6435,43.6435,43.6273,43.6435,3337.0
2017-12-26 11:50:00,53.83,53.85,53.81,53.82,7562.0,43.6354,43.6517,43.6192,43.6273,7562.0
2017-12-26 11:55:00,53.82,53.86,53.82,53.86,8624.0,43.6273,43.6598,43.6273,43.6598,8624.0
2017-12-26 12:00:00,53.86,53.86,53.85,53.86,5799.0,43.6598,43.6598,43.6517,43.6598,5799.0
2017-12-26 12:05:00,53.87,53.87,53.85,53.86,3943.0,43.6679,43.6679,43.6517,43.6598,3943.0
2017-12-26 12:10:00,53.86,53.87,53.82,53.84,6955.0,43.6598,43.6679,43.6273,43.6435,6955.0
2017-12-26 12:15:00,53.84,53.84,53.8,53.81,3208.0,43.6435,43.6435,43.6111,43.6192,3208.0
2017-12-26 12:20:00,53.81,53.82,53.8,53.82,8770.0,43.6192,43.6273,43.6111,43.6273,8770.0
2017-12-26 12:25:00,53.82,53.84,53.82,53.82,6665.0,43.6273,43.6435,43.6273,43.6273,6665.0
2017-12-26 12:30:00,53.83,53.84,53.81,53.83,3723.0,43.6354,43.6435,43.6192,43.6354,3723.0
2017-12-26 12:35:00,53.82,53.82,53.8,53.81,4455.0,43.6273,43.6273,43.6111,43.6192,4455.0
2017-12-26 12:40:00,53.8,53.81,53.78,53.79,8812.0,43.6111,43.6192,43.5949,43.603,8812.0
2017-12-26 12:45:00,53.78,53.79,53.78,53.78,4321.0,43.5949,43.603,43.5949,43.5949,4321.0
2017-12-26 12:50:00,53.77,53.77,53.71,53.73,15443.0,43.5868,43.5868,43.5382,43.5544,15443.0
2017-12-26 12:55:00,53.74,53.77,53.74,53.76,9182.0,43.5625,43.5868,43.5625,43.5787,9182.0
2017-12-26 13:00:00,53.75,53.78,53.75,53.78,6720.0,43.5706,43.5949,43.5706,43.5949,6720.0
2017-12-26 13:05:00,53.79,53.8,53.77,53.79,3457.0,43.603,43.6111,43.5868,43.603,3457.0
2017-12-26 13:10:00,53.8,53.81,53.79,53.79,6658.0,43.6111,43.6192,43.603,43.603,6658.0
2017-12-26 13:15:00,53.8,53.8,53.77,53.79,9938.0,43.6111,43.6111,43.5868,43.603,9938.0
2017-12-26 13:20:00,53.79,53.81,53.79,53.81,3548.0,43.603,43.6192,43.603,43.6192,3548.0
2017-12-26 13:25:00,53.81,53.82,53.8,53.82,4124.0,43.6192,43.6273,43.6111,43.6273,4124.0
2017-12-26 13:30:00,53.82,53.86,53.81,53.86,3700.0,43.6273,43.6598,43.6192,43.6598,3700.0
2017-12-26 13:35:00,53.85,53.88,53.84,53.87,4781.0,43.6517,43.676,43.6435,43.6679,4781.0
2017-12-26 13:40:00,53.87,53.88,53.85,53.87,10316.0,43.6679,43.676,43.6517,43.6679,10316.0
2017-12-26 13:45:00,53.86,53.88,53.85,53.88,4373.0,43.6598,43.676,43.6517,43.676,4373.0
2017-12-26 13:50:00,53.88,53.89,53.86,53.88,16000.0,43.676,43.6841,43.6598,43.676,16000.0
2017-12-26 13:55:00,53.88,53.89,53.84,53.85,13140.0,43.676,43.6841,43.6435,43.6517,13140.0
2017-12-26 14:00:00,53.85,53.85,53.83,53.85,15134.0,43.6517,43.6517,43.6354,43.6517,15134.0
2017-12-26 14:05:00,53.85,53.85,53.8,53.8,10540.0,43.6517,43.6517,43.6111,43.6111,10540.0
2017-12-26 14:10:00,53.8,53.81,53.79,53.8,9342.0,43.6111,43.6192,43.603,43.6111,9342.0
2017-12-26 14:15:00,53.8,53.83,53.8,53.83,16498.0,43.6111,43.6354,43.6111,43.6354,16498.0
2017-12-26 14:20:00,53.82,53.83,53.82,53.83,2000.0,43.6273,43.6354,43.6273,43.6354,2000.0
2017-12-26 14:25:00,53.83,53.86,53.82,53.85,9629.0,43.6354,43.6598,43.6273,43.6517,9629.0
2017-12-26 14:30:00,53.85,53.88,53.85,53.88,3039.0,43.6517,43.676,43.6517,43.676,3039.0
2017-12-26 14:35:00,53.88,53.88,53.87,53.88,4697.0,43.676,43.676,43.6679,43.676,4697.0
2017-12-26 14:40:00,53.88,53.89,53.87,53.88,10012.0,43.676,43.6841,43.6679,43.676,10012.0
2017-12-26 14:45:00,53.88,53.9,53.88,53.9,17256.0,43.676,43.6922,43.676,43.6922,17256.0
2017-12-26 14:50:00,53.89,53.9,53.83,53.84,32278.0,43.6841,43.6922,43.6354,43.6435,32278.0
2017-12-26 14:55:00,53.84,53.85,53.82,53.85,19067.0,43.6435,43.6517,43.6273,43.6517,19067.0
2017-12-26 15:00:00,53.84,53.85,53.81,53.82,12233.0,43.6435,43.6517,43.6192,43.6273,12233.0
2017-12-26 15:05:00,53.82,53.85,53.82,53.85,9160.0,43.6273,43.6517,43.6273,43.6517,9160.0
2017-12-26 15:10:00,53.85,53.85,53.83,53.84,8833.0,43.6517,43.6517,43.6354,43.6435,8833.0
2017-12-26 15:15:00,53.84,53.85,53.81,53.84,30230.0,43.6435,43.6517,43.6192,43.6435,30230.0
2017-12-26 15:20:00,53.85,53.85,53.82,53.83,10273.0,43.6517,43.6517,43.6273,43.6354,10273.0
2017-12-26 15:25:00,53.83,53.85,53.82,53.84,15492.0,43.6354,43.6517,43.6273,43.6435,15492.0
2017-12-26 15:30:00,53.84,53.85,53.82,53.85,9976.0,43.6435,43.6517,43.6273,43.6517,9976.0
2017-12-26 15:35:00,53.85,53.85,53.82,53.84,28425.0,43.6517,43.6517,43.6273,43.6435,28425.0
2017-12-26 15:40:00,53.84,53.85,53.83,53.85,19537.0,43.6435,43.6517,43.6354,43.6517,19537.0
2017-12-26 15:45:00,53.85,53.89,53.84,53.89,85012.0,43.6517,43.6841,43.6435,43.6841,85012.0
2017-12-26 15:50:00,53.89,53.9,53.83,53.83,51979.0,43.6841,43.6922,43.6354,43.6354,51979.0
2017-12-26 15:55:00,53.83,53.84,53.77,53.82,199023.0,43.6354,43.6435,43.5868,43.6273,199023.0
2017-12-27 09:30:00,53.9,53.94,53.81,53.85,27948.0,43.6922,43.7246,43.6192,43.6517,27948.0
2017-12-27 09:35:00,53.86,53.87,53.75,53.81,15053.0,43.6598,43.6679,43.5706,43.6192,15053.0
2017-12-27 09:40:00,53.81,53.89,53.81,53.86,14700.0,43.6192,43.6841,43.6192,43.6598,14700.0
2017-12-27 09:45:00,53.86,53.86,53.77,53.84,10283.0,43.6598,43.6598,43.5868,43.6435,10283.0
2017-12-27 09:50:00,53.83,53.83,53.71,53.72,38686.0,43.6354,43.6354,43.5382,43.5463,38686.0
2017-12-27 09:55:00,53.73,53.79,53.73,53.77,11747.0,43.5544,43.603,43.5544,43.5868,11747.0
2017-12-27 10:00:00,53.77,53.85,53.77,53.84,13229.0,43.5868,43.6517,43.5868,43.6435,13229.0
2017-12-27 10:05:00,53.84,53.91,53.84,53.88,28104.0,43.6435,43.7003,43.6435,43.676,28104.0
2017-12-27 10:10:00,53.89,53.89,53.81,53.84,18852.0,43.6841,43.6841,43.6192,43.6435,18852.0
2017-12-27 10:15:00,53.83,53.86,53.82,53.84,7899.0,43.6354,43.6598,43.6273,43.6435,7899.0
2017-12-27 10:20:00,53.85,53.86,53.82,53.85,17372.0,43.6517,43.6598,43.6273,43.6517,17372.0
2017-12-27 10:25:00,53.84,53.86,53.84,53.86,16148.0,43.6435,43.6598,43.6435,43.6598,16148.0
2017-12-27 10:30:00,53.86,53.88,53.84,53.85,18855.0,43.6598,43.676,43.6435,43.6517,18855.0
2017-12-27 10:35:00,53.85,53.85,53.8,53.8,19253.0,43.6517,43.6517,43.6111,43.6111,19253.0
2017-12-27 10:40:00,53.81,53.84,53.77,53.83,22988.0,43.6192,43.6435,43.5868,43.6354,22988.0
2017-12-27 10:45:00,53.84,53.86,53.82,53.85,19579.0,43.6435,43.6598,43.6273,43.6517,19579.0
2017-12-27 10:50:00,53.84,53.86,53.82,53.86,17939.0,43.6435,43.6598,43.6273,43.6598,17939.0
2017-12-27 10:55:00,53.86,53.88,53.85,53.88,14653.0,43.6598,43.676,43.6517,43.676,14653.0
2017-12-27 11:00:00,53.88,53.89,53.87,53.88,15020.0,43.676,43.6841,43.6679,43.676,15020.0
2017-12-27 11:05:00,53.88,53.88,53.85,53.87,16798.0,43.676,43.676,43.6517,43.6679,16798.0
2017-12-27 11:10:00,53.87,53.89,53.86,53.88,13178.0,43.6679,43.6841,43.6598,43.676,13178.0
2017-12-27 11:15:00,53.88,53.89,53.86,53.88,13206.0,43.676,43.6841,43.6598,43.676,13206.0
2017-12-27 11:20:00,53.88,53.91,53.88,53.9,19750.0,43.676,43.7003,43.676,43.6922,19750.0
2017-12-27 11:25:00,53.9,53.92,53.89,53.91,18329.0,43.6922,43.7084,43.6841,43.7003,18329.0
2017-12-27 11:30:00,53.91,53.93,53.89,53.93,16257.0,43.7003,43.7165,43.6841,43.7165,16257.0
2017-12-27 11:35:00,53.93,53.93,53.89,53.91,14545.0,43.7165,43.7165,43.6841,43.7003,14545.0
2017-12-27 11:40:00,53.91,53.92,53.86,53.87,13001.0,43.7003,43.7084,43.6598,43.6679,13001.0
2017-12-27 11:45:00,53.86,53.88,53.85,53.85,5730.0,43.6598,43.676,43.6517,43.6517,5730.0
2017-12-27 11:50:00,53.86,53.88,53.84,53.84,16389.0,43.6598,43.676,43.6435,43.6435,16389.0
2017-12-27 11:55:00,53.85,53.85,53.81,53.85,9336.0,43.6517,43.6517,43.6192,43.6517,9336.0
2017-12-27 12:00:00,53.85,53.86,53.79,53.8,9512.0,43.6517,43.6598,43.603,43.6111,9512.0
2017-12-27 12:05:00,53.8,53.82,53.79,53.82,11667.0,43.6111,43.6273,43.603,43.6273,11667.0
2017-12-27 12:10:00,53.82,53.82,53.77,53.78,8972.0,43.6273,43.6273,43.5868,43.5949,8972.0
2017-12-27 12:15:00,53.78,53.79,53.76,53.77,6953.0,43.5949,43.603,43.5787,43.5868,6953.0
2017-12-27 12:20:00,53.77,53.83,53.76,53.81,8341.0,43.5868,43.6354,43.5787,43.6192,8341.0
2017-12-27 12:25:00,53.81,53.85,53.8,53.83,6761.0,43.6192,43.6517,43.6111,43.6354,6761.0
2017-12-27 12:30:00,53.84,53.85,53.82,53.85,9043.0,43.6435,43.6517,43.6273,43.6517,9043.0
2017-12-27 12:35:00,53.85,53.86,53.82,53.83,7049.0,43.6517,43.6598,43.6273,43.6354,7049.0
2017-12-27 12:40:00,53.83,53.85,53.82,53.85,6497.0,43.6354,43.6517,43.6273,43.6517,6497.0
2017-12-27 12:45:00,53.85,53.87,53.84,53.85,3805.0,43.6517,43.6679,43.6435,43.6517,3805.0
2017-12-27 12:50:00,53.85,53.87,53.84,53.85,4080.0,43.6517,43.6679,43.6435,43.6517,4080.0
2017-12-27 12:55:00,53.85,53.86,53.84,53.84,7876.0,43.6517,43.6598,43.6435,43.6435,7876.0
2017-12-27 13:00:00,53.84,53.84,53.8,53.81,8289.0,43.6435,43.6435,43.6111,43.6192,8289.0
2017-12-27 13:05:00,53.82,53.85,53.81,53.85,10975.0,43.6273,43.6517,43.6192,43.6517,10975.0
2017-12-27 13:10:00,53.85,53.87,53.83,53.83,5986.0,43.6517,43.6679,43.6354,43.6354,5986.0
2017-12-27 13:15:00,53.84,53.84,53.81,53.83,5760.0,43.6435,43.6435,43.6192,43.6354,5760.0
2017-12-27 13:20:00,53.82,53.83,53.79,53.81,10047.0,43.6273,43.6354,43.603,43.6192,10047.0
2017-12-27 13:25:00,53.81,53.82,53.79,53.79,6516.0,43.6192,43.6273,43.603,43.603,6516.0
2017-12-27 13:30:00,53.79,53.79,53.74,53.76,12851.0,43.603,43.603,43.5625,43.5787,12851.0
2017-12-27 13:35:00,53.76,53.78,53.75,53.77,12744.0,43.5787,43.5949,43.5706,43.5868,12744.0
2017-12-27 13:40:00,53.77,53.79,53.76,53.79,20510.0,43.5868,43.603,43.5787,43.603,20510.0
2017-12-27 13:45:00,53.79,53.79,53.76,53.78,11504.0,43.603,43.603,43.5787,43.5949,11504.0
2017-12-27 13:50:00,53.77,53.78,53.76,53.78,5773.0,43.5868,43.5949,43.5787,43.5949,5773.0
2017-12-27 13:55:00,53.77,53.8,53.77,53.78,13558.0,43.5868,43.6111,43.5868,43.5949,13558.0
2017-12-27 14:00:00,53.78,53.79,53.75,53.76,14474.0,43.5949,43.603,43.5706,43.5787,14474.0
2017-12-27 14:05:00,53.76,53.77,53.74,53.77,18267.0,43.5787,43.5868,43.5625,43.5868,18267.0
2017-12-27 14:10:00,53.76,53.77,53.75,53.76,11428.0,43.5787,43.5868,43.5706,43.5787,11428.0
2017-12-27 14:15:00,53.76,53.77,53.75,53.77,16538.0,43.5787,43.5868,43.5706,43.5868,16538.0
2017-12-27 14:20:00,53.76,53.77,53.74,53.76,22872.0,43.5787,43.5868,43.5625,43.5787,22872.0
2017-12-27 14:25:00,53.77,53.8,53.76,53.8,16053.0,43.5868,43.6111,43.5787,43.6111,16053.0
2017-12-27 14:30:00,53.79,53.8,53.75,53.76,12949.0,43.603,43.6111,43.5706,43.5787,12949.0
2017-12-27 14:35:00,53.76,53.77,53.74,53.77,10606.0,43.5787,43.5868,43.5625,43.5868,10606.0
2017-12-27 14:40:00,53.77,53.77,53.75,53.76,7441.0,43.5868,43.5868,43.5706,43.5787,7441.0
2017-12-27 14:45:00,53.76,53.76,53.74,53.75,14539.0,43.5787,43.5787,43.5625,43.5706,14539.0
2017-12-27 14:50:00,53.74,53.76,53.71,53.75,16744.0,43.5625,43.5787,43.5382,43.5706,16744.0
2017-12-27 14:55:00,53.75,53.76,53.74,53.76,12388.0,43.5706,43.5787,43.5625,43.5787,12388.0
2017-12-27 15:00:00,53.76,53.76,53.75,53.76,12586.0,43.5787,43.5787,43.5706,43.5787,12586.0
2017-12-27 15:05:00,53.76,53.76,53.75,53.75,6112.0,43.5787,43.5787,43.5706,43.5706,6112.0
2017-12-27 15:10:00,53.76,53.76,53.75,53.76,11988.0,43.5787,43.5787,43.5706,43.5787,11988.0
2017-12-27 15:15:00,53.76,53.77,53.74,53.76,23374.0,43.5787,43.5868,43.5625,43.5787,23374.0
2017-12-27 15:20:00,53.76,53.77,53.75,53.77,17749.0,43.5787,43.5868,43.5706,43.5868,17749.0
2017-12-27 15:25:00,53.77,53.77,53.76,53.77,11790.0,43.5868,43.5868,43.5787,43.5868,11790.0
2017-12-27 15:30:00,53.77,53.8,53.76,53.8,21477.0,43.5868,43.6111,43.5787,43.6111,21477.0
2017-12-27 15:35:00,53.8,53.8,53.77,53.79,15483.0,43.6111,43.6111,43.5868,43.603,15483.0
2017-12-27 15:40:00,53.79,53.82,53.79,53.81,34515.0,43.603,43.6273,43.603,43.6192,34515.0
2017-12-27 15:45:00,53.81,53.81,53.75,53.78,39704.0,43.6192,43.6192,43.5706,43.5949,39704.0
2017-12-27 15:50:00,53.78,53.82,53.77,53.82,29478.0,43.5949,43.6273,43.5868,43.6273,29478.0
2017-12-27 15:55:00,53.81,53.85,53.79,53.83,158679.0,43.6192,43.6517,43.603,43.6354,158679.0
2017-12-28 09:30:00,54.01,54.01,53.84,53.95,41605.0,43.7814,43.7814,43.6435,43.7327,41605.0
2017-12-28 09:35:00,53.95,53.97,53.85,53.92,29361.0,43.7327,43.7489,43.6517,43.7084,29361.0
2017-12-28 09:40:00,53.92,54.03,53.91,54.02,36297.0,43.7084,43.7976,43.7003,43.7895,36297.0
2017-12-28 09:45:00,54.02,54.04,53.94,53.96,34121.0,43.7895,43.8057,43.7246,43.7408,34121.0
2017-12-28 09:50:00,53.95,54.06,53.95,54.05,45339.0,43.7327,43.8219,43.7327,43.8138,45339.0
2017-12-28 09:55:00,54.05,54.14,54.03,54.13,43562.0,43.8138,43.8867,43.7976,43.8786,43562.0
2017-12-28 10:00:00,54.14,54.22,54.13,54.22,45084.0,43.8867,43.9516,43.8786,43.9516,45084.0
2017-12-28 10:05:00,54.21,54.26,54.18,54.22,43507.0,43.9435,43.984,43.9192,43.9516,43507.0
2017-12-28 10:10:00,54.22,54.23,54.16,54.2,36284.0,43.9516,43.9597,43.9029,43.9354,36284.0
2017-12-28 10:15:00,54.2,54.22,54.14,54.16,27107.0,43.9354,43.9516,43.8867,43.9029,27107.0
2017-12-28 10:20:00,54.16,54.18,54.13,54.18,21112.0,43.9029,43.9192,43.8786,43.9192,21112.0
2017-12-28 10:25:00,54.18,54.2,54.12,54.15,32993.0,43.9192,43.9354,43.8705,43.8948,32993.0
2017-12-28 10:30:00,54.15,54.15,54.1,54.11,22661.0,43.8948,43.8948,43.8543,43.8624,22661.0
2017-12-28 10:35:00,54.1,54.15,54.1,54.15,15437.0,43.8543,43.8948,43.8543,43.8948,15437.0
2017-12-28 10:40:00,54.15,54.16,54.11,54.12,32886.0,43.8948,43.9029,43.8624,43.8705,32886.0
2017-12-28 10:45:00,54.12,54.12,54.05,54.05,72873.0,43.8705,43.8705,43.8138,43.8138,72873.0
2017-12-28 10:50:00,54.05,54.08,54.04,54.08,20033.0,43.8138,43.8381,43.8057,43.8381,20033.0
2017-12-28 10:55:00,54.08,54.13,54.07,54.1,43803.0,43.8381,43.8786,43.83,43.8543,43803.0
2017-12-28 11:00:00,54.14,54.14,54.08,54.09,15171.0,43.8867,43.8867,43.8381,43.8462,15171.0
2017-12-28 11:05:00,54.09,54.1,54.05,54.09,26900.0,43.8462,43.8543,43.8138,43.8462,26900.0
2017-12-28 11:10:00,54.09,54.12,54.06,54.07,75975.0,43.8462,43.8705,43.8219,43.83,75975.0
2017-12-28 11:15:00,54.07,54.07,54.0,54.03,69543.0,43.83,43.83,43.7732,43.7976,69543.0
2017-12-28 11:20:00,54.02,54.05,54.01,54.05,13946.0,43.7895,43.8138,43.7814,43.8138,13946.0
2017-12-28 11:25:00,54.05,54.05,54.01,54.03,22980.0,43.8138,43.8138,43.7814,43.7976,22980.0
2017-12-28 11:30:00,54.03,54.07,54.02,54.07,11452.0,43.7976,43.83,43.7895,43.83,11452.0
2017-12-28 11:35:00,54.07,54.07,54.03,54.04,33886.0,43.83,43.83,43.7976,43.8057,33886.0
2017-12-28 11:40:00,54.04,54.05,54.04,54.05,8700.0,43.8057,43.8138,43.8057,43.8138,8700.0
2017-12-28 11:45:00,54.05,54.08,54.03,54.08,49817.0,43.8138,43.8381,43.7976,43.8381,49817.0
2017-12-28 11:50:00,54.08,54.11,54.07,54.11,16019.0,43.8381,43.8624,43.83,43.8624,16019.0
2017-12-28 11:55:00,54.11,54.13,54.1,54.12,17448.0,43.8624,43.8786,43.8543,43.8705,17448.0
2017-12-28 12:00:00,54.11,54.12,54.1,54.11,29826.0,43.8624,43.8705,43.8543,43.8624,29826.0
2017-12-28 12:05:00,54.11,54.13,54.1,54.13,32218.0,43.8624,43.8786,43.8543,43.8786,32218.0
2017-12-28 12:10:00,54.13,54.13,54.1,54.12,60362.0,43.8786,43.8786,43.8543,43.8705,60362.0
2017-12-28 12:15:00,54.12,54.13,54.12,54.13,40747.0,43.8705,43.8786,43.8705,43.8786,40747.0
2017-12-28 12:20:00,54.13,54.13,54.11,54.11,16888.0,43.8786,43.8786,43.8624,43.8624,16888.0
2017-12-28 12:25:00,54.12,54.12,54.1,54.11,10729.0,43.8705,43.8705,43.8543,43.8624,10729.0
2017-12-28 12:30:00,54.11,54.11,54.09,54.09,8970.0,43.8624,43.8624,43.8462,43.8462,8970.0
2017-12-28 12:35:00,54.1,54.1,54.02,54.06,81265.0,43.8543,43.8543,43.7895,43.8219,81265.0
2017-12-28 12:40:00,54.07,54.08,54.07,54.08,17510.0,43.83,43.8381,43.83,43.8381,17510.0
2017-12-28 12:45:00,54.08,54.11,54.07,54.08,11913.0,43.8381,43.8624,43.83,43.8381,11913.0
2017-12-28 12:50:00,54.08,54.09,54.07,54.09,8976.0,43.8381,43.8462,43.83,43.8462,8976.0
2017-12-28 12:55:00,54.08,54.1,54.06,54.09,40143.0,43.8381,43.8543,43.8219,43.8462,40143.0
2017-12-28 13:00:00,54.08,54.09,54.08,54.09,8350.0,43.8381,43.8462,43.8381,43.8462,8350.0
2017-12-28 13:05:00,54.09,54.09,54.06,54.08,15293.0,43.8462,43.8462,43.8219,43.8381,15293.0
2017-12-28 13:10:00,54.08,54.1,54.08,54.1,19335.0,43.8381,43.8543,43.8381,43.8543,19335.0
2017-12-28 13:15:00,54.1,54.11,54.09,54.11,4122.0,43.8543,43.8624,43.8462,43.8624,4122.0
2017-12-28 13:20:00,54.11,54.11,54.07,54.08,9848.0,43.8624,43.8624,43.83,43.8381,9848.0
2017-12-28 13:25:00,54.08,54.08,54.04,54.05,96635.0,43.8381,43.8381,43.8057,43.8138,96635.0
2017-12-28 13:30:00,54.04,54.05,54.04,54.04,5639.0,43.8057,43.8138,43.8057,43.8057,5639.0
2017-12-28 13:35:00,54.04,54.05,54.04,54.04,4700.0,43.8057,43.8138,43.8057,43.8057,4700.0
2017-12-28 13:40:00,54.04,54.04,54.03,54.03,9682.0,43.8057,43.8057,43.7976,43.7976,9682.0
2017-12-28 13:45:00,54.03,54.04,54.03,54.03,12929.0,43.7976,43.8057,43.7976,43.7976,12929.0
2017-12-28 13:50:00,54.04,54.04,54.03,54.04,4219.0,43.8057,43.8057,43.7976,43.8057,4219.0
2017-12-28 13:55:00,54.04,54.04,54.02,54.04,22807.0,43.8057,43.8057,43.7895,43.8057,22807.0
2017-12-28 14:00:00,54.03,54.04,54.03,54.04,6268.0,43.7976,43.8057,43.7976,43.8057,6268.0
2017-12-28 14:05:00,54.04,54.04,53.97,53.98,14665.0,43.8057,43.8057,43.7489,43.757,14665.0
2017-12-28 14:10:00,53.98,53.98,53.97,53.97,17283.0,43.757,43.757,43.7489,43.7489,17283.0
2017-12-28 14:15:00,53.98,53.98,53.97,53.98,7950.0,43.757,43.757,43.7489,43.757,7950.0
2017-12-28 14:20:00,53.97,53.98,53.97,53.98,12058.0,43.7489,43.757,43.7489,43.757,12058.0
2017-12-28 14:25:00,53.97,53.98,53.97,53.98,5099.0,43.7489,43.757,43.7489,43.757,5099.0
2017-12-28 14:30:00,53.97,53.98,53.97,53.98,6985.0,43.7489,43.757,43.7489,43.757,6985.0
2017-12-28 14:35:00,53.98,53.99,53.97,53.98,16629.0,43.757,43.7651,43.7489,43.757,16629.0
2017-12-28 14:40:00,53.99,54.01,53.97,54.01,24902.0,43.7651,43.7814,43.7489,43.7814,24902.0
2017-12-28 14:45:00,54.01,54.02,53.98,54.01,43035.0,43.7814,43.7895,43.757,43.7814,43035.0
2017-12-28 14:50:00,54.02,54.03,54.01,54.02,26979.0,43.7895,43.7976,43.7814,43.7895,26979.0
2017-12-28 14:55:00,54.02,54.03,54.01,54.02,9376.0,43.7895,43.7976,43.7814,43.7895,9376.0
2017-12-28 15:00:00,54.03,54.03,54.02,54.03,10469.0,43.7976,43.7976,43.7895,43.7976,10469.0
2017-12-28 15:05:00,54.03,54.11,54.02,54.1,91125.0,43.7976,43.8624,43.7895,43.8543,91125.0
2017-12-28 15:10:00,54.11,54.12,54.1,54.12,15208.0,43.8624,43.8705,43.8543,43.8705,15208.0
2017-12-28 15:15:00,54.12,54.14,54.1,54.12,31626.0,43.8705,43.8867,43.8543,43.8705,31626.0
2017-12-28 15:20:00,54.12,54.12,54.09,54.09,50536.0,43.8705,43.8705,43.8462,43.8462,50536.0
2017-12-28 15:25:00,54.09,54.1,54.06,54.09,44168.0,43.8462,43.8543,43.8219,43.8462,44168.0
2017-12-28 15:30:00,54.09,54.09,54.05,54.05,48507.0,43.8462,43.8462,43.8138,43.8138,48507.0
2017-12-28 15:35:00,54.05,54.07,54.05,54.07,27360.0,43.8138,43.83,43.8138,43.83,27360.0
2017-12-28 15:40:00,54.07,54.11,54.06,54.11,107635.0,43.83,43.8624,43.8219,43.8624,107635.0
2017-12-28 15:45:00,54.11,54.15,54.1,54.15,32342.0,43.8624,43.8948,43.8543,43.8948,32342.0
2017-12-28 15:50:00,54.15,54.17,54.14,54.17,49879.0,43.8948,43.9111,43.8867,43.9111,49879.0
2017-12-28 15:55:00,54.16,54.2,54.1,54.12,370607.0,43.9029,43.9354,43.8543,43.8705,370607.0
2017-12-29 09:30:00,54.39,54.42,54.24,54.24,30152.0,44.0894,44.1137,43.9678,43.9678,30152.0
2017-12-29 09:35:00,54.24,54.24,54.16,54.23,14376.0,43.9678,43.9678,43.9029,43.9597,14376.0
2017-12-29 09:40:00,54.22,54.28,54.2,54.21,21234.0,43.9516,44.0002,43.9354,43.9435,21234.0
2017-12-29 09:45:00,54.21,54.29,54.19,54.28,24291.0,43.9435,44.0083,43.9273,44.0002,24291.0
2017-12-29 09:50:00,54.26,54.27,54.17,54.2,16774.0,43.984,43.9921,43.9111,43.9354,16774.0
2017-12-29 09:55:00,54.2,54.24,54.16,54.23,21131.0,43.9354,43.9678,43.9029,43.9597,21131.0
2017-12-29 10:00:00,54.23,54.26,54.18,54.22,14703.0,43.9597,43.984,43.9192,43.9516,14703.0
2017-12-29 10:05:00,54.22,54.22,54.13,54.15,16564.0,43.9516,43.9516,43.8786,43.8948,16564.0
2017-12-29 10:10:00,54.15,54.16,54.04,54.05,22517.0,43.8948,43.9029,43.8057,43.8138,22517.0
2017-12-29 10:15:00,54.05,54.05,54.0,54.02,25219.0,43.8138,43.8138,43.7732,43.7895,25219.0
2017-12-29 10:20:00,54.0,54.03,53.96,54.03,16565.0,43.7732,43.7976,43.7408,43.7976,16565.0
2017-12-29 10:25:00,54.04,54.05,54.01,54.02,23751.0,43.8057,43.8138,43.7814,43.7895,23751.0
2017-12-29 10:30:00,54.02,54.05,53.99,53.99,22455.0,43.7895,43.8138,43.7651,43.7651,22455.0
2017-12-29 10:35:00,53.99,54.0,53.89,53.93,19526.0,43.7651,43.7732,43.6841,43.7165,19526.0
2017-12-29 10:40:00,53.93,53.95,53.89,53.92,7771.0,43.7165,43.7327,43.6841,43.7084,7771.0
2017-12-29 10:45:00,53.92,53.95,53.9,53.9,16119.0,43.7084,43.7327,43.6922,43.6922,16119.0
2017-12-29 10:50:00,53.91,53.93,53.91,53.92,8585.0,43.7003,43.7165,43.7003,43.7084,8585.0
2017-12-29 10:55:00,53.92,54.01,53.91,54.01,16273.0,43.7084,43.7814,43.7003,43.7814,16273.0
2017-12-29 11:00:00,54.01,54.02,53.95,54.0,9951.0,43.7814,43.7895,43.7327,43.7732,9951.0
2017-12-29 11:05:00,54.01,54.01,53.98,53.99,6209.0,43.7814,43.7814,43.757,43.7651,6209.0
2017-12-29 11:10:00,53.98,53.99,53.94,53.99,11974.0,43.757,43.7651,43.7246,43.7651,11974.0
2017-12-29 11:15:00,54.0,54.02,53.99,53.99,8594.0,43.7732,43.7895,43.7651,43.7651,8594.0
2017-12-29 11:20:00,53.99,54.02,53.97,54.02,8196.0,43.7651,43.7895,43.7489,43.7895,8196.0
2017-12-29 11:25:00,54.02,54.02,53.99,54.01,14175.0,43.7895,43.7895,43.7651,43.7814,14175.0
2017-12-29 11:30:00,54.02,54.04,53.98,53.98,21617.0,43.7895,43.8057,43.757,43.757,21617.0
2017-12-29 11:35:00,53.99,54.0,53.97,53.97,6145.0,43.7651,43.7732,43.7489,43.7489,6145.0
2017-12-29 11:40:00,53.97,53.99,53.95,53.99,12429.0,43.7489,43.7651,43.7327,43.7651,12429.0
2017-12-29 11:45:00,53.99,54.0,53.98,54.0,8549.0,43.7651,43.7732,43.757,43.7732,8549.0
2017-12-29 11:50:00,54.0,54.03,53.99,53.99,9354.0,43.7732,43.7976,43.7651,43.7651,9354.0
2017-12-29 11:55:00,54.0,54.0,53.98,54.0,7571.0,43.7732,43.7732,43.757,43.7732,7571.0
2017-12-29 12:00:00,54.0,54.0,53.94,53.94,6889.0,43.7732,43.7732,43.7246,43.7246,6889.0
2017-12-29 12:05:00,53.95,53.97,53.95,53.96,9431.0,43.7327,43.7489,43.7327,43.7408,9431.0
2017-12-29 12:10:00,53.97,53.98,53.96,53.97,10815.0,43.7489,43.757,43.7408,43.7489,10815.0
2017-12-29 12:15:00,53.97,53.97,53.95,53.96,6660.0,43.7489,43.7489,43.7327,43.7408,6660.0
2017-12-29 12:20:00,53.96,53.97,53.95,53.96,7221.0,43.7408,43.7489,43.7327,43.7408,7221.0
2017-12-29 12:25:00,53.96,53.96,53.94,53.94,4747.0,43.7408,43.7408,43.7246,43.7246,4747.0
2017-12-29 12:30:00,53.94,53.98,53.93,53.98,4855.0,43.7246,43.757,43.7165,43.757,4855.0
2017-12-29 12:35:00,53.98,53.99,53.98,53.98,1922.0,43.757,43.7651,43.757,43.757,1922.0
2017-12-29 12:40:00,53.99,54.03,53.99,54.02,23594.0,43.7651,43.7976,43.7651,43.7895,23594.0
2017-12-29 12:45:00,54.01,54.02,53.98,53.98,6255.0,43.7814,43.7895,43.757,43.757,6255.0
2017-12-29 12:50:00,53.98,53.98,53.94,53.95,11970.0,43.757,43.757,43.7246,43.7327,11970.0
2017-12-29 12:55:00,53.95,53.96,53.94,53.95,7563.0,43.7327,43.7408,43.7246,43.7327,7563.0
2017-12-29 13:00:00,53.95,53.95,53.91,53.93,13499.0,43.7327,43.7327,43.7003,43.7165,13499.0
2017-12-29 13:05:00,53.94,53.96,53.92,53.96,10333.0,43.7246,43.7408,43.7084,43.7408,10333.0
2017-12-29 13:10:00,53.96,53.97,53.95,53.97,22248.0,43.7408,43.7489,43.7327,43.7489,22248.0
2017-12-29 13:15:00,53.97,53.97,53.95,53.95,7106.0,43.7489,43.7489,43.7327,43.7327,7106.0
2017-12-29 13:20:00,53.96,53.97,53.95,53.96,3448.0,43.7408,43.7489,43.7327,43.7408,3448.0
2017-12-29 13:25:00,53.97,54.03,53.97,53.99,11063.0,43.7489,43.7976,43.7489,43.7651,11063.0
2017-12-29 13:30:00,53.99,54.01,53.99,54.0,14174.0,43.7651,43.7814,43.7651,43.7732,14174.0
2017-12-29 13:35:00,53.99,53.99,53.92,53.93,18006.0,43.7651,43.7651,43.7084,43.7165,18006.0
2017-12-29 13:40:00,53.93,53.94,53.91,53.93,11200.0,43.7165,43.7246,43.7003,43.7165,11200.0
2017-12-29 13:45:00,53.93,53.93,53.92,53.93,8859.0,43.7165,43.7165,43.7084,43.7165,8859.0
2017-12-29 13:50:00,53.93,53.93,53.9,53.91,17533.0,43.7165,43.7165,43.6922,43.7003,17533.0
2017-12-29 13:55:00,53.9,53.94,53.9,53.94,24096.0,43.6922,43.7246,43.6922,43.7246,24096.0
2017-12-29 14:00:00,53.94,54.02,53.93,54.02,26247.0,43.7246,43.7895,43.7165,43.7895,26247.0
2017-12-29 14:05:00,54.02,54.02,53.99,54.01,11323.0,43.7895,43.7895,43.7651,43.7814,11323.0
2017-12-29 14:10:00,54.01,54.01,53.98,54.01,9505.0,43.7814,43.7814,43.757,43.7814,9505.0
2017-12-29 14:15:00,54.01,54.03,54.01,54.03,9781.0,43.7814,43.7976,43.7814,43.7976,9781.0
2017-12-29 14:20:00,54.03,54.06,54.0,54.03,27765.0,43.7976,43.8219,43.7732,43.7976,27765.0
2017-12-29 14:25:00,54.03,54.06,54.02,54.04,12701.0,43.7976,43.8219,43.7895,43.8057,12701.0
2017-12-29 14:30:00,54.04,54.05,54.03,54.03,8086.0,43.8057,43.8138,43.7976,43.7976,8086.0
2017-12-29 14:35:00,54.02,54.03,54.0,54.02,13794.0,43.7895,43.7976,43.7732,43.7895,13794.0
2017-12-29 14:40:00,54.03,54.03,54.0,54.01,39151.0,43.7976,43.7976,43.7732,43.7814,39151.0
2017-12-29 14:45:00,54.0,54.01,53.98,54.01,13072.0,43.7732,43.7814,43.757,43.7814,13072.0
2017-12-29 14:50:00,54.01,54.02,54.0,54.01,17720.0,43.7814,43.7895,43.7732,43.7814,17720.0
2017-12-29 14:55:00,54.02,54.04,54.01,54.04,33579.0,43.7895,43.8057,43.7814,43.8057,33579.0
2017-12-29 15:00:00,54.03,54.05,54.02,54.05,9115.0,43.7976,43.8138,43.7895,43.8138,9115.0
2017-12-29 15:05:00,54.05,54.06,54.04,54.05,19943.0,43.8138,43.8219,43.8057,43.8138,19943.0
2017-12-29 15:10:00,54.06,54.08,54.05,54.07,13516.0,43.8219,43.8381,43.8138,43.83,13516.0
2017-12-29 15:15:00,54.07,54.08,54.05,54.07,21843.0,43.83,43.8381,43.8138,43.83,21843.0
2017-12-29 15:20:00,54.06,54.11,54.06,54.1,28454.0,43.8219,43.8624,43.8219,43.8543,28454.0
2017-12-29 15:25:00,54.1,54.11,54.09,54.11,24840.0,43.8543,43.8624,43.8462,43.8624,24840.0
2017-12-29 15:30:00,54.1,54.11,54.07,54.09,25054.0,43.8543,43.8624,43.83,43.8462,25054.0
2017-12-29 15:35:00,54.09,54.09,54.04,54.04,34821.0,43.8462,43.8462,43.8057,43.8057,34821.0
2017-12-29 15:40:00,54.04,54.05,54.01,54.02,42319.0,43.8057,43.8138,43.7814,43.7895,42319.0
2017-12-29 15:45:00,54.02,54.07,54.02,54.06,35590.0,43.7895,43.83,43.7895,43.8219,35590.0
2017-12-29 15:50:00,54.05,54.06,53.98,53.99,62210.0,43.8138,43.8219,43.757,43.7651,62210.0
2017-12-29 15:55:00,53.99,54.01,53.85,53.87,276671.0,43.7651,43.7814,43.6517,43.6679,276671.0
2018-01-02 09:30:00,54.27,54.4,54.05,54.06,106549.0,43.9921,44.0975,43.8138,43.8219,106549.0
2018-01-02 09:35:00,54.06,54.1,54.03,54.05,68193.0,43.8219,43.8543,43.7976,43.8138,68193.0
2018-01-02 09:40:00,54.05,54.07,53.97,54.05,39542.0,43.8138,43.83,43.7489,43.8138,39542.0
2018-01-02 09:45:00,54.05,54.07,53.92,53.92,28536.0,43.8138,43.83,43.7084,43.7084,28536.0
2018-01-02 09:50:00,53.92,53.99,53.83,53.99,35862.0,43.7084,43.7651,43.6354,43.7651,35862.0
2018-01-02 09:55:00,54.01,54.15,54.0,54.14,59122.0,43.7814,43.8948,43.7732,43.8867,59122.0
2018-01-02 10:00:00,54.13,54.2,54.1,54.13,38241.0,43.8786,43.9354,43.8543,43.8786,38241.0
2018-01-02 10:05:00,54.12,54.25,54.12,54.23,19335.0,43.8705,43.9759,43.8705,43.9597,19335.0
2018-01-02 10:10:00,54.22,54.23,54.2,54.22,14213.0,43.9516,43.9597,43.9354,43.9516,14213.0
2018-01-02 10:15:00,54.22,54.26,54.18,54.2,29069.0,43.9516,43.984,43.9192,43.9354,29069.0
2018-01-02 10:20:00,54.21,54.21,54.12,54.13,17577.0,43.9435,43.9435,43.8705,43.8786,17577.0
2018-01-02 10:25:00,54.14,54.16,54.1,54.15,31207.0,43.8867,43.9029,43.8543,43.8948,31207.0
2018-01-02 10:30:00,54.16,54.18,54.15,54.17,15888.0,43.9029,43.9192,43.8948,43.9111,15888.0
2018-01-02 10:35:00,54.18,54.21,54.02,54.1,48686.0,43.9192,43.9435,43.7895,43.8543,48686.0
2018-01-02 10:40:00,54.09,54.11,54.06,54.09,23045.0,43.8462,43.8624,43.8219,43.8462,23045.0
2018-01-02 10:45:00,54.09,54.1,54.05,54.05,14075.0,43.8462,43.8543,43.8138,43.8138,14075.0
2018-01-02 10:50:00,54.06,54.13,54.05,54.11,21590.0,43.8219,43.8786,43.8138,43.8624,21590.0
2018-01-02 10:55:00,54.12,54.12,54.06,54.07,21212.0,43.8705,43.8705,43.8219,43.83,21212.0
2018-01-02 11:00:00,54.06,54.08,54.03,54.08,11168.0,43.8219,43.8381,43.7976,43.8381,11168.0
2018-01-02 11:05:00,54.08,54.09,54.05,54.09,15215.0,43.8381,43.8462,43.8138,43.8462,15215.0
2018-01-02 11:10:00,54.09,54.12,54.08,54.1,19654.0,43.8462,43.8705,43.8381,43.8543,19654.0
2018-01-02 11:15:00,54.09,54.13,54.09,54.12,31485.0,43.8462,43.8786,43.8462,43.8705,31485.0
2018-01-02 11:20:00,54.12,54.12,54.06,54.07,33027.0,43.8705,43.8705,43.8219,43.83,33027.0
2018-01-02 11:25:00,54.07,54.08,53.97,53.98,14798.0,43.83,43.8381,43.7489,43.757,14798.0
2018-01-02 11:30:00,53.98,53.98,53.91,53.96,19327.0,43.757,43.757,43.7003,43.7408,19327.0
2018-01-02 11:35:00,53.96,53.97,53.91,53.95,18553.0,43.7408,43.7489,43.7003,43.7327,18553.0
2018-01-02 11:40:00,53.94,53.96,53.92,53.95,23585.0,43.7246,43.7408,43.7084,43.7327,23585.0
2018-01-02 11:45:00,53.94,54.01,53.94,54.01,23434.0,43.7246,43.7814,43.7246,43.7814,23434.0
2018-01-02 11:50:00,54.01,54.03,53.96,54.03,46683.0,43.7814,43.7976,43.7408,43.7976,46683.0
2018-01-02 11:55:00,54.02,54.05,54.02,54.05,16642.0,43.7895,43.8138,43.7895,43.8138,16642.0
2018-01-02 12:00:00,54.05,54.05,54.02,54.04,20206.0,43.8138,43.8138,43.7895,43.8057,20206.0
2018-01-02 12:05:00,54.05,54.09,54.05,54.09,9290.0,43.8138,43.8462,43.8138,43.8462,9290.0
2018-01-02 12:10:00,54.09,54.09,54.04,54.04,12678.0,43.8462,43.8462,43.8057,43.8057,12678.0
2018-01-02 12:15:00,54.05,54.05,53.98,54.03,17302.0,43.8138,43.8138,43.757,43.7976,17302.0
2018-01-02 12:20:00,54.03,54.03,53.97,53.98,23764.0,43.7976,43.7976,43.7489,43.757,23764.0
2018-01-02 12:25:00,53.98,54.01,53.97,53.98,8395.0,43.757,43.7814,43.7489,43.757,8395.0
2018-01-02 12:30:00,53.99,54.02,53.99,54.01,4262.0,43.7651,43.7895,43.7651,43.7814,4262.0
2018-01-02 12:35:00,54.0,54.01,53.96,53.98,7686.0,43.7732,43.7814,43.7408,43.757,7686.0
2018-01-02 12:40:00,53.97,53.98,53.94,53.96,43168.0,43.7489,43.757,43.7246,43.7408,43168.0
2018-01-02 12:45:00,53.96,53.97,53.95,53.96,20365.0,43.7408,43.7489,43.7327,43.7408,20365.0
2018-01-02 12:50:00,53.96,53.99,53.95,53.96,27715.0,43.7408,43.7651,43.7327,43.7408,27715.0
2018-01-02 12:55:00,53.97,53.97,53.87,53.88,39826.0,43.7489,43.7489,43.6679,43.676,39826.0
2018-01-02 13:00:00,53.89,53.89,53.85,53.88,17670.0,43.6841,43.6841,43.6517,43.676,17670.0
2018-01-02 13:05:00,53.88,53.93,53.88,53.93,6976.0,43.676,43.7165,43.676,43.7165,6976.0
2018-01-02 13:10:00,53.92,53.94,53.91,53.94,5759.0,43.7084,43.7246,43.7003,43.7246,5759.0
2018-01-02 13:15:00,53.95,53.96,53.93,53.95,12492.0,43.7327,43.7408,43.7165,43.7327,12492.0
2018-01-02 13:20:00,53.95,53.96,53.92,53.93,10645.0,43.7327,43.7408,43.7084,43.7165,10645.0
2018-01-02 13:25:00,53.92,53.94,53.9,53.91,24338.0,43.7084,43.7246,43.6922,43.7003,24338.0
2018-01-02 13:30:00,53.91,53.96,53.91,53.96,11211.0,43.7003,43.7408,43.7003,43.7408,11211.0
2018-01-02 13:35:00,53.96,53.97,53.92,53.92,8003.0,43.7408,43.7489,43.7084,43.7084,8003.0
2018-01-02 13:40:00,53.93,53.95,53.92,53.93,9753.0,43.7165,43.7327,43.7084,43.7165,9753.0
2018-01-02 13:45:00,53.93,53.94,53.91,53.92,7285.0,43.7165,43.7246,43.7003,43.7084,7285.0
2018-01-02 13:50:00,53.93,53.93,53.87,53.87,7139.0,43.7165,43.7165,43.6679,43.6679,7139.0
2018-01-02 13:55:00,53.86,53.9,53.85,53.9,10310.0,43.6598,43.6922,43.6517,43.6922,10310.0
2018-01-02 14:00:00,53.89,53.92,53.88,53.88,21277.0,43.6841,43.7084,43.676,43.676,21277.0
2018-01-02 14:05:00,53.88,53.89,53.83,53.84,20679.0,43.676,43.6841,43.6354,43.6435,20679.0
2018-01-02 14:10:00,53.84,53.85,53.77,53.78,20230.0,43.6435,43.6517,43.5868,43.5949,20230.0
2018-01-02 14:15:00,53.78,53.82,53.77,53.78,12890.0,43.5949,43.6273,43.5868,43.5949,12890.0
2018-01-02 14:20:00,53.77,53.8,53.75,53.79,13651.0,43.5868,43.6111,43.5706,43.603,13651.0
2018-01-02 14:25:00,53.79,53.79,53.76,53.77,12709.0,43.603,43.603,43.5787,43.5868,12709.0
2018-01-02 14:30:00,53.77,53.78,53.74,53.75,15563.0,43.5868,43.5949,43.5625,43.5706,15563.0
2018-01-02 14:35:00,53.74,53.77,53.74,53.76,15495.0,43.5625,43.5868,43.5625,43.5787,15495.0
2018-01-02 14:40:00,53.76,53.79,53.74,53.78,22572.0,43.5787,43.603,43.5625,43.5949,22572.0
2018-01-02 14:45:00,53.77,53.78,53.73,53.75,16712.0,43.5868,43.5949,43.5544,43.5706,16712.0
2018-01-02 14:50:00,53.75,53.75,53.72,53.72,15021.0,43.5706,43.5706,43.5463,43.5463,15021.0
2018-01-02 14:55:00,53.73,53.75,53.71,53.73,22946.0,43.5544,43.5706,43.5382,43.5544,22946.0
2018-01-02 15:00:00,53.73,53.76,53.73,53.75,18283.0,43.5544,43.5787,43.5544,43.5706,18283.0
2018-01-02 15:05:00,53.74,53.76,53.74,53.76,14182.0,43.5625,43.5787,43.5625,43.5787,14182.0
2018-01-02 15:10:00,53.76,53.77,53.74,53.75,17888.0,43.5787,43.5868,43.5625,43.5706,17888.0
2018-01-02 15:15:00,53.75,53.79,53.75,53.79,12294.0,43.5706,43.603,43.5706,43.603,12294.0
2018-01-02 15:20:00,53.79,53.8,53.78,53.8,10504.0,43.603,43.6111,43.5949,43.6111,10504.0
2018-01-02 15:25:00,53.8,53.81,53.79,53.8,32668.0,43.6111,43.6192,43.603,43.6111,32668.0
2018-01-02 15:30:00,53.8,53.8,53.77,53.77,12878.0,43.6111,43.6111,43.5868,43.5868,12878.0
2018-01-02 15:35:00,53.77,53.77,53.7,53.72,91125.0,43.5868,43.5868,43.5301,43.5463,91125.0
2018-01-02 15:40:00,53.72,53.73,53.69,53.71,36818.0,43.5463,43.5544,43.522,43.5382,36818.0
2018-01-02 15:45:00,53.7,53.71,53.69,53.69,76545.0,43.5301,43.5382,43.522,43.522,76545.0
2018-01-02 15:50:00,53.69,53.77,53.68,53.74,113939.0,43.522,43.5868,43.5138,43.5625,113939.0
2018-01-02 15:55:00,53.75,53.82,53.69,53.82,275769.0,43.5706,43.6273,43.522,43.6273,275769.0
2018-01-03 09:30:00,53.92,53.94,53.82,53.88,66420.0,43.7084,43.7246,43.6273,43.676,66420.0
2018-01-03 09:35:00,53.88,53.92,53.83,53.88,24561.0,43.676,43.7084,43.6354,43.676,24561.0
2018-01-03 09:40:00,53.91,53.93,53.7,53.73,25911.0,43.7003,43.7165,43.5301,43.5544,25911.0
2018-01-03 09:45:00,53.73,53.8,53.66,53.77,22253.0,43.5544,43.6111,43.4976,43.5868,22253.0
2018-01-03 09:50:00,53.77,53.8,53.72,53.79,37550.0,43.5868,43.6111,43.5463,43.603,37550.0
2018-01-03 09:55:00,53.79,53.83,53.72,53.8,29345.0,43.603,43.6354,43.5463,43.6111,29345.0
2018-01-03 10:00:00,53.78,53.89,53.77,53.87,70560.0,43.5949,43.6841,43.5868,43.6679,70560.0
2018-01-03 10:05:00,53.87,53.95,53.87,53.93,39605.0,43.6679,43.7327,43.6679,43.7165,39605.0
2018-01-03 10:10:00,53.93,53.93,53.87,53.93,14717.0,43.7165,43.7165,43.6679,43.7165,14717.0
2018-01-03 10:15:00,53.96,54.02,53.94,54.02,34198.0,43.7408,43.7895,43.7246,43.7895,34198.0
2018-01-03 10:20:00,54.03,54.05,54.01,54.04,19681.0,43.7976,43.8138,43.7814,43.8057,19681.0
2018-01-03 10:25:00,54.05,54.12,54.04,54.1,29815.0,43.8138,43.8705,43.8057,43.8543,29815.0
2018-01-03 10:30:00,54.1,54.21,54.09,54.21,49539.0,43.8543,43.9435,43.8462,43.9435,49539.0
2018-01-03 10:35:00,54.21,54.21,54.11,54.13,48712.0,43.9435,43.9435,43.8624,43.8786,48712.0
2018-01-03 10:40:00,54.13,54.13,54.04,54.06,10443.0,43.8786,43.8786,43.8057,43.8219,10443.0
2018-01-03 10:45:00,54.05,54.05,53.94,53.96,26981.0,43.8138,43.8138,43.7246,43.7408,26981.0
2018-01-03 10:50:00,53.96,54.0,53.94,53.98,28748.0,43.7408,43.7732,43.7246,43.757,28748.0
2018-01-03 10:55:00,53.97,54.01,53.96,54.0,9629.0,43.7489,43.7814,43.7408,43.7732,9629.0
2018-01-03 11:00:00,54.0,54.04,53.99,54.03,8730.0,43.7732,43.8057,43.7651,43.7976,8730.0
2018-01-03 11:05:00,54.04,54.06,54.02,54.04,23784.0,43.8057,43.8219,43.7895,43.8057,23784.0
2018-01-03 11:10:00,54.05,54.08,54.02,54.04,29545.0,43.8138,43.8381,43.7895,43.8057,29545.0
2018-01-03 11:15:00,54.04,54.06,54.0,54.0,14359.0,43.8057,43.8219,43.7732,43.7732,14359.0
2018-01-03 11:20:00,54.01,54.01,53.98,53.99,12477.0,43.7814,43.7814,43.757,43.7651,12477.0
2018-01-03 11:25:00,53.99,53.99,53.95,53.96,15038.0,43.7651,43.7651,43.7327,43.7408,15038.0
2018-01-03 11:30:00,53.96,53.99,53.93,53.93,16367.0,43.7408,43.7651,43.7165,43.7165,16367.0
2018-01-03 11:35:00,53.94,53.97,53.91,53.95,18503.0,43.7246,43.7489,43.7003,43.7327,18503.0
2018-01-03 11:40:00,53.94,53.95,53.89,53.91,8277.0,43.7246,43.7327,43.6841,43.7003,8277.0
2018-01-03 11:45:00,53.9,53.92,53.88,53.9,10460.0,43.6922,43.7084,43.676,43.6922,10460.0
2018-01-03 11:50:00,53.91,53.92,53.88,53.89,17993.0,43.7003,43.7084,43.676,43.6841,17993.0
2018-01-03 11:55:00,53.88,53.91,53.86,53.9,14718.0,43.676,43.7003,43.6598,43.6922,14718.0
2018-01-03 12:00:00,53.9,53.91,53.89,53.91,7544.0,43.6922,43.7003,43.6841,43.7003,7544.0
2018-01-03 12:05:00,53.91,53.92,53.89,53.92,14768.0,43.7003,43.7084,43.6841,43.7084,14768.0
2018-01-03 12:10:00,53.93,53.95,53.91,53.95,13846.0,43.7165,43.7327,43.7003,43.7327,13846.0
2018-01-03 12:15:00,53.94,53.97,53.93,53.96,13397.0,43.7246,43.7489,43.7165,43.7408,13397.0
2018-01-03 12:20:00,53.96,53.98,53.93,53.95,11234.0,43.7408,43.757,43.7165,43.7327,11234.0
2018-01-03 12:25:00,53.94,53.96,53.92,53.96,16989.0,43.7246,43.7408,43.7084,43.7408,16989.0
2018-01-03 12:30:00,53.96,53.97,53.94,53.96,7820.0,43.7408,43.7489,43.7246,43.7408,7820.0
2018-01-03 12:35:00,53.96,54.0,53.95,54.0,14385.0,43.7408,43.7732,43.7327,43.7732,14385.0
2018-01-03 12:40:00,54.0,54.03,53.99,54.03,15008.0,43.7732,43.7976,43.7651,43.7976,15008.0
2018-01-03 12:45:00,54.03,54.07,54.02,54.06,17548.0,43.7976,43.83,43.7895,43.8219,17548.0
2018-01-03 12:50:00,54.07,54.13,54.06,54.11,7374.0,43.83,43.8786,43.8219,43.8624,7374.0
2018-01-03 12:55:00,54.11,54.12,54.07,54.07,9097.0,43.8624,43.8705,43.83,43.83,9097.0
2018-01-03 13:00:00,54.08,54.09,54.05,54.05,7296.0,43.8381,43.8462,43.8138,43.8138,7296.0
2018-01-03 13:05:00,54.05,54.09,54.05,54.08,8492.0,43.8138,43.8462,43.8138,43.8381,8492.0
2018-01-03 13:10:00,54.08,54.1,54.07,54.09,6815.0,43.8381,43.8543,43.83,43.8462,6815.0
2018-01-03 13:15:00,54.08,54.09,54.03,54.05,10401.0,43.8381,43.8462,43.7976,43.8138,10401.0
2018-01-03 13:20:00,54.04,54.06,54.01,54.01,11644.0,43.8057,43.8219,43.7814,43.7814,11644.0
2018-01-03 13:25:00,54.0,54.02,53.99,54.01,9545.0,43.7732,43.7895,43.7651,43.7814,9545.0
2018-01-03 13:30:00,54.0,54.01,53.97,54.0,17755.0,43.7732,43.7814,43.7489,43.7732,17755.0
2018-01-03 13:35:00,54.0,54.01,53.98,53.99,10655.0,43.7732,43.7814,43.757,43.7651,10655.0
2018-01-03 13:40:00,53.99,53.99,53.93,53.96,14105.0,43.7651,43.7651,43.7165,43.7408,14105.0
2018-01-03 13:45:00,53.95,54.02,53.95,54.02,15123.0,43.7327,43.7895,43.7327,43.7895,15123.0
2018-01-03 13:50:00,54.02,54.05,54.01,54.03,6822.0,43.7895,43.8138,43.7814,43.7976,6822.0
2018-01-03 13:55:00,54.03,54.03,53.99,54.02,7501.0,43.7976,43.7976,43.7651,43.7895,7501.0
2018-01-03 14:00:00,54.02,54.05,54.02,54.03,5918.0,43.7895,43.8138,43.7895,43.7976,5918.0
2018-01-03 14:05:00,54.03,54.09,54.01,54.08,16602.0,43.7976,43.8462,43.7814,43.8381,16602.0
2018-01-03 14:10:00,54.08,54.12,54.06,54.11,12163.0,43.8381,43.8705,43.8219,43.8624,12163.0
2018-01-03 14:15:00,54.11,54.14,54.08,54.08,16981.0,43.8624,43.8867,43.8381,43.8381,16981.0
2018-01-03 14:20:00,54.1,54.12,54.07,54.11,14777.0,43.8543,43.8705,43.83,43.8624,14777.0
2018-01-03 14:25:00,54.12,54.13,54.11,54.12,7319.0,43.8705,43.8786,43.8624,43.8705,7319.0
2018-01-03 14:30:00,54.12,54.12,54.08,54.08,12557.0,43.8705,43.8705,43.8381,43.8381,12557.0
2018-01-03 14:35:00,54.09,54.15,54.08,54.12,18510.0,43.8462,43.8948,43.8381,43.8705,18510.0
2018-01-03 14:40:00,54.12,54.14,54.08,54.12,9128.0,43.8705,43.8867,43.8381,43.8705,9128.0
2018-01-03 14:45:00,54.13,54.13,54.1,54.1,14703.0,43.8786,43.8786,43.8543,43.8543,14703.0
2018-01-03 14:50:00,54.09,54.09,54.05,54.06,5843.0,43.8462,43.8462,43.8138,43.8219,5843.0
2018-01-03 14:55:00,54.07,54.08,54.06,54.08,9347.0,43.83,43.8381,43.8219,43.8381,9347.0
2018-01-03 15:00:00,54.08,54.1,54.07,54.09,15881.0,43.8381,43.8543,43.83,43.8462,15881.0
2018-01-03 15:05:00,54.08,54.1,54.07,54.09,37046.0,43.8381,43.8543,43.83,43.8462,37046.0
2018-01-03 15:10:00,54.09,54.1,54.04,54.04,29783.0,43.8462,43.8543,43.8057,43.8057,29783.0
2018-01-03 15:15:00,54.05,54.07,54.04,54.07,24903.0,43.8138,43.83,43.8057,43.83,24903.0
2018-01-03 15:20:00,54.06,54.1,54.05,54.08,16522.0,43.8219,43.8543,43.8138,43.8381,16522.0
2018-01-03 15:25:00,54.08,54.1,54.06,54.08,19784.0,43.8381,43.8543,43.8219,43.8381,19784.0
2018-01-03 15:30:00,54.09,54.13,54.07,54.13,18278.0,43.8462,43.8786,43.83,43.8786,18278.0
2018-01-03 15:35:00,54.13,54.15,54.12,54.15,18282.0,43.8786,43.8948,43.8705,43.8948,18282.0
2018-01-03 15:40:00,54.14,54.17,54.13,54.16,32343.0,43.8867,43.9111,43.8786,43.9029,32343.0
2018-01-03 15:45:00,54.17,54.21,54.16,54.18,61164.0,43.9111,43.9435,43.9029,43.9192,61164.0
2018-01-03 15:50:00,54.18,54.25,54.16,54.25,87033.0,43.9192,43.9759,43.9029,43.9759,87033.0
2018-01-03 15:55:00,54.25,54.25,54.15,54.17,227496.0,43.9759,43.9759,43.8948,43.9111,227496.0
2018-01-04 09:30:00,54.37,54.41,54.26,54.38,71611.0,44.0732,44.1056,43.984,44.0813,71611.0
2018-01-04 09:35:00,54.39,54.46,54.36,54.46,23951.0,44.0894,44.1461,44.0651,44.1461,23951.0
2018-01-04 09:40:00,54.48,54.54,54.48,54.53,31973.0,44.1623,44.211,44.1623,44.2029,31973.0
2018-01-04 09:45:00,54.55,54.77,54.52,54.75,59886.0,44.2191,44.3974,44.1948,44.3812,59886.0
2018-01-04 09:50:00,54.76,54.93,54.75,54.93,68413.0,44.3893,44.5271,44.3812,44.5271,68413.0
2018-01-04 09:55:00,54.92,55.05,54.89,55.02,102445.0,44.519,44.6244,44.4947,44.6001,102445.0
2018-01-04 10:00:00,55.02,55.02,54.93,55.0,58119.0,44.6001,44.6001,44.5271,44.5839,58119.0
2018-01-04 10:05:00,55.0,55.01,54.92,54.92,49868.0,44.5839,44.592,44.519,44.519,49868.0
2018-01-04 10:10:00,54.93,54.99,54.91,54.97,34521.0,44.5271,44.5758,44.5109,44.5595,34521.0
2018-01-04 10:15:00,54.95,54.96,54.9,54.95,39302.0,44.5433,44.5514,44.5028,44.5433,39302.0
2018-01-04 10:20:00,54.95,54.96,54.91,54.92,26734.0,44.5433,44.5514,44.5109,44.519,26734.0
2018-01-04 10:25:00,54.92,54.92,54.8,54.82,34416.0,44.519,44.519,44.4217,44.438,34416.0
2018-01-04 10:30:00,54.81,54.81,54.77,54.8,23217.0,44.4298,44.4298,44.3974,44.4217,23217.0
2018-01-04 10:35:00,54.81,54.84,54.8,54.82,22735.0,44.4298,44.4542,44.4217,44.438,22735.0
2018-01-04 10:40:00,54.84,54.88,54.84,54.86,34828.0,44.4542,44.4866,44.4542,44.4704,34828.0
2018-01-04 10:45:00,54.86,54.86,54.82,54.82,27936.0,44.4704,44.4704,44.438,44.438,27936.0
2018-01-04 10:50:00,54.82,54.83,54.76,54.78,17505.0,44.438,44.4461,44.3893,44.4055,17505.0
2018-01-04 10:55:00,54.78,54.8,54.73,54.8,15071.0,44.4055,44.4217,44.365,44.4217,15071.0
2018-01-04 11:00:00,54.8,54.84,54.78,54.8,20610.0,44.4217,44.4542,44.4055,44.4217,20610.0
2018-01-04 11:05:00,54.81,54.89,54.8,54.84,57408.0,44.4298,44.4947,44.4217,44.4542,57408.0
2018-01-04 11:10:00,54.84,54.9,54.83,54.9,14430.0,44.4542,44.5028,44.4461,44.5028,14430.0
2018-01-04 11:15:00,54.9,54.91,54.77,54.79,50637.0,44.5028,44.5109,44.3974,44.4136,50637.0
2018-01-04 11:20:00,54.79,54.83,54.79,54.82,14380.0,44.4136,44.4461,44.4136,44.438,14380.0
2018-01-04 11:25:00,54.81,54.84,54.79,54.8,42455.0,44.4298,44.4542,44.4136,44.4217,42455.0
2018-01-04 11:30:00,54.79,54.82,54.79,54.8,16930.0,44.4136,44.438,44.4136,44.4217,16930.0
2018-01-04 11:35:00,54.79,54.8,54.71,54.72,24234.0,44.4136,44.4217,44.3488,44.3569,24234.0
2018-01-04 11:40:00,54.72,54.75,54.71,54.74,10361.0,44.3569,44.3812,44.3488,44.3731,10361.0
2018-01-04 11:45:00,54.74,54.77,54.74,54.77,9408.0,44.3731,44.3974,44.3731,44.3974,9408.0
2018-01-04 11:50:00,54.77,54.77,54.75,54.76,10366.0,44.3974,44.3974,44.3812,44.3893,10366.0
2018-01-04 11:55:00,54.77,54.83,54.75,54.82,10139.0,44.3974,44.4461,44.3812,44.438,10139.0
2018-01-04 12:00:00,54.82,54.86,54.81,54.85,8510.0,44.438,44.4704,44.4298,44.4623,8510.0
2018-01-04 12:05:00,54.85,54.85,54.82,54.84,18963.0,44.4623,44.4623,44.438,44.4542,18963.0
2018-01-04 12:10:00,54.84,54.84,54.82,54.83,10097.0,44.4542,44.4542,44.438,44.4461,10097.0
2018-01-04 12:15:00,54.83,54.83,54.78,54.79,13466.0,44.4461,44.4461,44.4055,44.4136,13466.0
2018-01-04 12:20:00,54.79,54.81,54.76,54.78,18932.0,44.4136,44.4298,44.3893,44.4055,18932.0
2018-01-04 12:25:00,54.77,54.78,54.75,54.76,16799.0,44.3974,44.4055,44.3812,44.3893,16799.0
2018-01-04 12:30:00,54.76,54.77,54.7,54.73,9658.0,44.3893,44.3974,44.3407,44.365,9658.0
2018-01-04 12:35:00,54.74,54.76,54.74,54.76,6500.0,44.3731,44.3893,44.3731,44.3893,6500.0
2018-01-04 12:40:00,54.76,54.8,54.75,54.8,12917.0,44.3893,44.4217,44.3812,44.4217,12917.0
2018-01-04 12:45:00,54.8,54.84,54.8,54.84,6965.0,44.4217,44.4542,44.4217,44.4542,6965.0
2018-01-04 12:50:00,54.83,54.87,54.83,54.87,8177.0,44.4461,44.4785,44.4461,44.4785,8177.0
2018-01-04 12:55:00,54.87,54.87,54.85,54.86,13804.0,44.4785,44.4785,44.4623,44.4704,13804.0
2018-01-04 13:00:00,54.86,54.87,54.83,54.84,14406.0,44.4704,44.4785,44.4461,44.4542,14406.0
2018-01-04 13:05:00,54.85,54.85,54.81,54.85,12635.0,44.4623,44.4623,44.4298,44.4623,12635.0
2018-01-04 13:10:00,54.84,54.86,54.81,54.86,15089.0,44.4542,44.4704,44.4298,44.4704,15089.0
2018-01-04 13:15:00,54.85,54.9,54.85,54.89,14162.0,44.4623,44.5028,44.4623,44.4947,14162.0
2018-01-04 13:20:00,54.89,54.89,54.86,54.88,9341.0,44.4947,44.4947,44.4704,44.4866,9341.0
2018-01-04 13:25:00,54.88,54.89,54.87,54.89,10815.0,44.4866,44.4947,44.4785,44.4947,10815.0
2018-01-04 13:30:00,54.88,54.9,54.84,54.85,29971.0,44.4866,44.5028,44.4542,44.4623,29971.0
2018-01-04 13:35:00,54.85,54.87,54.84,54.87,5700.0,44.4623,44.4785,44.4542,44.4785,5700.0
2018-01-04 13:40:00,54.86,54.87,54.83,54.85,11981.0,44.4704,44.4785,44.4461,44.4623,11981.0
2018-01-04 13:45:00,54.85,54.86,54.85,54.86,6841.0,44.4623,44.4704,44.4623,44.4704,6841.0
2018-01-04 13:50:00,54.86,54.87,54.83,54.86,24464.0,44.4704,44.4785,44.4461,44.4704,24464.0
2018-01-04 13:55:00,54.86,54.9,54.84,54.89,17721.0,44.4704,44.5028,44.4542,44.4947,17721.0
2018-01-04 14:00:00,54.88,54.92,54.87,54.92,12194.0,44.4866,44.519,44.4785,44.519,12194.0
2018-01-04 14:05:00,54.92,54.94,54.91,54.93,13722.0,44.519,44.5352,44.5109,44.5271,13722.0
2018-01-04 14:10:00,54.92,54.94,54.92,54.94,21867.0,44.519,44.5352,44.519,44.5352,21867.0
2018-01-04 14:15:00,54.94,54.97,54.94,54.96,32013.0,44.5352,44.5595,44.5352,44.5514,32013.0
2018-01-04 14:20:00,54.96,54.97,54.94,54.97,30364.0,44.5514,44.5595,44.5352,44.5595,30364.0
2018-01-04 14:25:00,54.97,54.97,54.91,54.93,30614.0,44.5595,44.5595,44.5109,44.5271,30614.0
2018-01-04 14:30:00,54.92,54.93,54.91,54.92,21643.0,44.519,44.5271,44.5109,44.519,21643.0
2018-01-04 14:35:00,54.92,54.94,54.89,54.91,25096.0,44.519,44.5352,44.4947,44.5109,25096.0
2018-01-04 14:40:00,54.91,54.92,54.89,54.92,19261.0,44.5109,44.519,44.4947,44.519,19261.0
2018-01-04 14:45:00,54.92,54.92,54.9,54.91,10665.0,44.519,44.519,44.5028,44.5109,10665.0
2018-01-04 14:50:00,54.9,54.91,54.84,54.86,26829.0,44.5028,44.5109,44.4542,44.4704,26829.0
2018-01-04 14:55:00,54.85,54.88,54.85,54.88,16398.0,44.4623,44.4866,44.4623,44.4866,16398.0
2018-01-04 15:00:00,54.88,54.91,54.87,54.88,27434.0,44.4866,44.5109,44.4785,44.4866,27434.0
2018-01-04 15:05:00,54.89,54.89,54.82,54.82,20334.0,44.4947,44.4947,44.438,44.438,20334.0
2018-01-04 15:10:00,54.83,54.83,54.8,54.83,24034.0,44.4461,44.4461,44.4217,44.4461,24034.0
2018-01-04 15:15:00,54.83,54.91,54.82,54.87,49502.0,44.4461,44.5109,44.438,44.4785,49502.0
2018-01-04 15:20:00,54.87,54.88,54.83,54.86,33585.0,44.4785,44.4866,44.4461,44.4704,33585.0
2018-01-04 15:25:00,54.86,54.89,54.85,54.86,19108.0,44.4704,44.4947,44.4623,44.4704,19108.0
2018-01-04 15:30:00,54.85,54.87,54.81,54.85,39451.0,44.4623,44.4785,44.4298,44.4623,39451.0
2018-01-04 15:35:00,54.85,54.86,54.8,54.81,39729.0,44.4623,44.4704,44.4217,44.4298,39729.0
2018-01-04 15:40:00,54.81,54.82,54.77,54.77,40528.0,44.4298,44.438,44.3974,44.3974,40528.0
2018-01-04 15:45:00,54.77,54.77,54.68,54.72,66057.0,44.3974,44.3974,44.3245,44.3569,66057.0
2018-01-04 15:50:00,54.71,54.73,54.67,54.73,79297.0,44.3488,44.365,44.3164,44.365,79297.0
2018-01-04 15:55:00,54.73,54.73,54.64,54.7,206170.0,44.365,44.365,44.292,44.3407,206170.0
2018-01-05 09:30:00,54.85,54.89,54.64,54.69,41731.0,44.4623,44.4947,44.292,44.3326,41731.0
2018-01-05 09:35:00,54.69,54.76,54.52,54.52,20477.0,44.3326,44.3893,44.1948,44.1948,20477.0
2018-01-05 09:40:00,54.53,54.74,54.53,54.74,24451.0,44.2029,44.3731,44.2029,44.3731,24451.0
2018-01-05 09:45:00,54.73,54.8,54.68,54.69,24839.0,44.365,44.4217,44.3245,44.3326,24839.0
2018-01-05 09:50:00,54.71,54.84,54.69,54.84,25241.0,44.3488,44.4542,44.3326,44.4542,25241.0
2018-01-05 09:55:00,54.84,54.87,54.81,54.83,11794.0,44.4542,44.4785,44.4298,44.4461,11794.0
2018-01-05 10:00:00,54.84,54.88,54.82,54.82,32343.0,44.4542,44.4866,44.438,44.438,32343.0
2018-01-05 10:05:00,54.83,54.91,54.81,54.91,29084.0,44.4461,44.5109,44.4298,44.5109,29084.0
2018-01-05 10:10:00,54.91,54.92,54.84,54.87,30610.0,44.5109,44.519,44.4542,44.4785,30610.0
2018-01-05 10:15:00,54.88,54.88,54.82,54.87,40309.0,44.4866,44.4866,44.438,44.4785,40309.0
2018-01-05 10:20:00,54.87,54.89,54.78,54.8,27394.0,44.4785,44.4947,44.4055,44.4217,27394.0
2018-01-05 10:25:00,54.8,54.81,54.74,54.75,32673.0,44.4217,44.4298,44.3731,44.3812,32673.0
2018-01-05 10:30:00,54.75,54.81,54.73,54.77,15585.0,44.3812,44.4298,44.365,44.3974,15585.0
2018-01-05 10:35:00,54.78,54.8,54.73,54.79,15041.0,44.4055,44.4217,44.365,44.4136,15041.0
2018-01-05 10:40:00,54.79,54.82,54.77,54.78,17900.0,44.4136,44.438,44.3974,44.4055,17900.0
2018-01-05 10:45:00,54.78,54.78,54.75,54.76,13039.0,44.4055,44.4055,44.3812,44.3893,13039.0
2018-01-05 10:50:00,54.76,54.77,54.71,54.76,15145.0,44.3893,44.3974,44.3488,44.3893,15145.0
2018-01-05 10:55:00,54.77,54.85,54.76,54.85,29401.0,44.3974,44.4623,44.3893,44.4623,29401.0
2018-01-05 11:00:00,54.86,54.86,54.83,54.83,22569.0,44.4704,44.4704,44.4461,44.4461,22569.0
2018-01-05 11:05:00,54.83,54.84,54.78,54.79,19029.0,44.4461,44.4542,44.4055,44.4136,19029.0
2018-01-05 11:10:00,54.79,54.79,54.75,54.79,21160.0,44.4136,44.4136,44.3812,44.4136,21160.0
2018-01-05 11:15:00,54.78,54.82,54.78,54.82,18653.0,44.4055,44.438,44.4055,44.438,18653.0
2018-01-05 11:20:00,54.82,54.88,54.81,54.84,18732.0,44.438,44.4866,44.4298,44.4542,18732.0
2018-01-05 11:25:00,54.84,54.84,54.79,54.81,18454.0,44.4542,44.4542,44.4136,44.4298,18454.0
2018-01-05 11:30:00,54.8,54.81,54.78,54.78,16191.0,44.4217,44.4298,44.4055,44.4055,16191.0
2018-01-05 11:35:00,54.78,54.79,54.7,54.7,23898.0,44.4055,44.4136,44.3407,44.3407,23898.0
2018-01-05 11:40:00,54.71,54.71,54.65,54.66,14998.0,44.3488,44.3488,44.3001,44.3083,14998.0
2018-01-05 11:45:00,54.65,54.66,54.61,54.62,11103.0,44.3001,44.3083,44.2677,44.2758,11103.0
2018-01-05 11:50:00,54.61,54.62,54.57,54.58,25887.0,44.2677,44.2758,44.2353,44.2434,25887.0
2018-01-05 11:55:00,54.58,54.59,54.54,54.54,15681.0,44.2434,44.2515,44.211,44.211,15681.0
2018-01-05 12:00:00,54.55,54.55,54.5,54.52,14924.0,44.2191,44.2191,44.1786,44.1948,14924.0
2018-01-05 12:05:00,54.52,54.54,54.5,54.51,11415.0,44.1948,44.211,44.1786,44.1867,11415.0
2018-01-05 12:10:00,54.52,54.56,54.51,54.55,39054.0,44.1948,44.2272,44.1867,44.2191,39054.0
2018-01-05 12:15:00,54.54,54.54,54.5,54.54,10539.0,44.211,44.211,44.1786,44.211,10539.0
2018-01-05 12:20:00,54.54,54.54,54.51,54.52,8500.0,44.211,44.211,44.1867,44.1948,8500.0
2018-01-05 12:25:00,54.52,54.56,54.51,54.55,15873.0,44.1948,44.2272,44.1867,44.2191,15873.0
2018-01-05 12:30:00,54.55,54.55,54.51,54.52,8960.0,44.2191,44.2191,44.1867,44.1948,8960.0
2018-01-05 12:35:00,54.51,54.51,54.47,54.48,14404.0,44.1867,44.1867,44.1542,44.1623,14404.0
2018-01-05 12:40:00,54.47,54.52,54.47,54.52,5328.0,44.1542,44.1948,44.1542,44.1948,5328.0
2018-01-05 12:45:00,54.52,54.55,54.5,54.52,36433.0,44.1948,44.2191,44.1786,44.1948,36433.0
2018-01-05 12:50:00,54.52,54.54,54.5,54.51,16152.0,44.1948,44.211,44.1786,44.1867,16152.0
2018-01-05 12:55:00,54.51,54.52,54.49,54.52,9520.0,44.1867,44.1948,44.1704,44.1948,9520.0
2018-01-05 13:00:00,54.52,54.53,54.5,54.51,5152.0,44.1948,44.2029,44.1786,44.1867,5152.0
2018-01-05 13:05:00,54.51,54.52,54.51,54.51,3317.0,44.1867,44.1948,44.1867,44.1867,3317.0
2018-01-05 13:10:00,54.51,54.54,54.51,54.53,18158.0,44.1867,44.211,44.1867,44.2029,18158.0
2018-01-05 13:15:00,54.52,54.53,54.51,54.52,4933.0,44.1948,44.2029,44.1867,44.1948,4933.0
2018-01-05 13:20:00,54.52,54.55,54.5,54.54,10542.0,44.1948,44.2191,44.1786,44.211,10542.0
2018-01-05 13:25:00,54.54,54.55,54.52,54.53,15053.0,44.211,44.2191,44.1948,44.2029,15053.0
2018-01-05 13:30:00,54.53,54.54,54.53,54.54,32195.0,44.2029,44.211,44.2029,44.211,32195.0
2018-01-05 13:35:00,54.54,54.54,54.5,54.5,13557.0,44.211,44.211,44.1786,44.1786,13557.0
2018-01-05 13:40:00,54.5,54.53,54.49,54.52,10697.0,44.1786,44.2029,44.1704,44.1948,10697.0
2018-01-05 13:45:00,54.52,54.53,54.49,54.49,4975.0,44.1948,44.2029,44.1704,44.1704,4975.0
2018-01-05 13:50:00,54.5,54.52,54.5,54.51,10936.0,44.1786,44.1948,44.1786,44.1867,10936.0
2018-01-05 13:55:00,54.51,54.52,54.5,54.52,10027.0,44.1867,44.1948,44.1786,44.1948,10027.0
2018-01-05 14:00:00,54.52,54.52,54.51,54.52,16844.0,44.1948,44.1948,44.1867,44.1948,16844.0
2018-01-05 14:05:00,54.51,54.52,54.48,54.48,19988.0,44.1867,44.1948,44.1623,44.1623,19988.0
2018-01-05 14:10:00,54.48,54.49,54.48,54.49,11890.0,44.1623,44.1704,44.1623,44.1704,11890.0
2018-01-05 14:15:00,54.49,54.49,54.45,54.45,21991.0,44.1704,44.1704,44.138,44.138,21991.0
2018-01-05 14:20:00,54.46,54.47,54.43,54.47,14541.0,44.1461,44.1542,44.1218,44.1542,14541.0
2018-01-05 14:25:00,54.47,54.51,54.46,54.48,23470.0,44.1542,44.1867,44.1461,44.1623,23470.0
2018-01-05 14:30:00,54.49,54.49,54.48,54.49,13812.0,44.1704,44.1704,44.1623,44.1704,13812.0
2018-01-05 14:35:00,54.48,54.51,54.47,54.5,45696.0,44.1623,44.1867,44.1542,44.1786,45696.0
2018-01-05 14:40:00,54.5,54.51,54.48,54.48,29539.0,44.1786,44.1867,44.1623,44.1623,29539.0
2018-01-05 14:45:00,54.49,54.55,54.48,54.55,15757.0,44.1704,44.2191,44.1623,44.2191,15757.0
2018-01-05 14:50:00,54.56,54.59,54.54,54.58,7831.0,44.2272,44.2515,44.211,44.2434,7831.0
2018-01-05 14:55:00,54.58,54.59,54.56,54.57,15192.0,44.2434,44.2515,44.2272,44.2353,15192.0
2018-01-05 15:00:00,54.57,54.65,54.57,54.64,21760.0,44.2353,44.3001,44.2353,44.292,21760.0
2018-01-05 15:05:00,54.64,54.7,54.64,54.67,19135.0,44.292,44.3407,44.292,44.3164,19135.0
2018-01-05 15:10:00,54.67,54.69,54.66,54.68,13052.0,44.3164,44.3326,44.3083,44.3245,13052.0
2018-01-05 15:15:00,54.68,54.71,54.67,54.71,20248.0,44.3245,44.3488,44.3164,44.3488,20248.0
2018-01-05 15:20:00,54.71,54.71,54.67,54.7,17124.0,44.3488,44.3488,44.3164,44.3407,17124.0
2018-01-05 15:25:00,54.7,54.75,54.7,54.73,22028.0,44.3407,44.3812,44.3407,44.365,22028.0
2018-01-05 15:30:00,54.74,54.74,54.72,54.73,13309.0,44.3731,44.3731,44.3569,44.365,13309.0
2018-01-05 15:35:00,54.74,54.77,54.73,54.76,38992.0,44.3731,44.3974,44.365,44.3893,38992.0
2018-01-05 15:40:00,54.77,54.77,54.74,54.77,27369.0,44.3974,44.3974,44.3731,44.3974,27369.0
2018-01-05 15:45:00,54.77,54.88,54.77,54.87,71072.0,44.3974,44.4866,44.3974,44.4785,71072.0
2018-01-05 15:50:00,54.87,54.92,54.85,54.89,77335.0,44.4785,44.519,44.4623,44.4947,77335.0
2018-01-05 15:55:00,54.89,54.9,54.82,54.82,250660.0,44.4947,44.5028,44.438,44.438,250660.0
2018-01-08 09:30:00,54.87,54.89,54.76,54.8,69819.0,44.4785,44.4947,44.3893,44.4217,69819.0
2018-01-08 09:35:00,54.8,54.9,54.75,54.9,89742.0,44.4217,44.5028,44.3812,44.5028,89742.0
2018-01-08 09:40:00,54.91,55.09,54.91,55.06,105493.0,44.5109,44.6568,44.5109,44.6325,105493.0
2018-01-08 09:45:00,55.06,55.08,54.93,54.98,42227.0,44.6325,44.6487,44.5271,44.5677,42227.0
2018-01-08 09:50:00,54.99,55.04,54.99,55.04,35207.0,44.5758,44.6163,44.5758,44.6163,35207.0
2018-01-08 09:55:00,55.04,55.11,54.99,55.1,30025.0,44.6163,44.673,44.5758,44.6649,30025.0
2018-01-08 10:00:00,55.1,55.12,55.0,55.03,34912.0,44.6649,44.6811,44.5839,44.6082,34912.0
2018-01-08 10:05:00,55.03,55.09,55.01,55.01,25496.0,44.6082,44.6568,44.592,44.592,25496.0
2018-01-08 10:10:00,55.01,55.05,55.0,55.01,27674.0,44.592,44.6244,44.5839,44.592,27674.0
2018-01-08 10:15:00,55.02,55.05,55.01,55.01,13501.0,44.6001,44.6244,44.592,44.592,13501.0
2018-01-08 10:20:00,55.01,55.05,55.0,55.03,32878.0,44.592,44.6244,44.5839,44.6082,32878.0
2018-01-08 10:25:00,55.03,55.04,54.99,55.0,20145.0,44.6082,44.6163,44.5758,44.5839,20145.0
2018-01-08 10:30:00,55.01,55.03,54.98,55.03,62832.0,44.592,44.6082,44.5677,44.6082,62832.0
2018-01-08 10:35:00,55.03,55.03,54.98,55.0,31547.0,44.6082,44.6082,44.5677,44.5839,31547.0
2018-01-08 10:40:00,55.0,55.01,54.97,54.99,49393.0,44.5839,44.592,44.5595,44.5758,49393.0
2018-01-08 10:45:00,54.98,55.05,54.98,55.01,40976.0,44.5677,44.6244,44.5677,44.592,40976.0
2018-01-08 10:50:00,55.0,55.03,54.99,55.02,13080.0,44.5839,44.6082,44.5758,44.6001,13080.0
2018-01-08 10:55:00,55.02,55.04,54.99,55.04,16115.0,44.6001,44.6163,44.5758,44.6163,16115.0
2018-01-08 11:00:00,55.04,55.06,55.02,55.02,26723.0,44.6163,44.6325,44.6001,44.6001,26723.0
2018-01-08 11:05:00,55.02,55.06,55.02,55.03,34701.0,44.6001,44.6325,44.6001,44.6082,34701.0
2018-01-08 11:10:00,55.03,55.12,55.03,55.1,130167.0,44.6082,44.6811,44.6082,44.6649,130167.0
2018-01-08 11:15:00,55.1,55.16,55.1,55.13,64790.0,44.6649,44.7136,44.6649,44.6892,64790.0
2018-01-08 11:20:00,55.13,55.15,55.1,55.1,13894.0,44.6892,44.7055,44.6649,44.6649,13894.0
2018-01-08 11:25:00,55.1,55.13,55.06,55.12,77392.0,44.6649,44.6892,44.6325,44.6811,77392.0
2018-01-08 11:30:00,55.12,55.16,55.12,55.16,49917.0,44.6811,44.7136,44.6811,44.7136,49917.0
2018-01-08 11:35:00,55.15,55.16,55.05,55.05,104127.0,44.7055,44.7136,44.6244,44.6244,104127.0
2018-01-08 11:40:00,55.06,55.08,55.06,55.07,5921.0,44.6325,44.6487,44.6325,44.6406,5921.0
2018-01-08 11:45:00,55.07,55.08,55.05,55.05,11523.0,44.6406,44.6487,44.6244,44.6244,11523.0
2018-01-08 11:50:00,55.05,55.08,55.05,55.06,11814.0,44.6244,44.6487,44.6244,44.6325,11814.0
2018-01-08 11:55:00,55.06,55.07,55.05,55.06,9837.0,44.6325,44.6406,44.6244,44.6325,9837.0
2018-01-08 12:00:00,55.06,55.08,55.06,55.07,29524.0,44.6325,44.6487,44.6325,44.6406,29524.0
2018-01-08 12:05:00,55.06,55.08,55.04,55.07,15273.0,44.6325,44.6487,44.6163,44.6406,15273.0
2018-01-08 12:10:00,55.06,55.07,55.05,55.06,16605.0,44.6325,44.6406,44.6244,44.6325,16605.0
2018-01-08 12:15:00,55.06,55.07,55.05,55.05,34429.0,44.6325,44.6406,44.6244,44.6244,34429.0
2018-01-08 12:20:00,55.06,55.07,55.05,55.06,14805.0,44.6325,44.6406,44.6244,44.6325,14805.0
2018-01-08 12:25:00,55.07,55.12,55.06,55.1,25777.0,44.6406,44.6811,44.6325,44.6649,25777.0
2018-01-08 12:30:00,55.09,55.12,55.09,55.1,19673.0,44.6568,44.6811,44.6568,44.6649,19673.0
2018-01-08 12:35:00,55.1,55.1,55.06,55.06,20881.0,44.6649,44.6649,44.6325,44.6325,20881.0
2018-01-08 12:40:00,55.06,55.07,55.05,55.06,13876.0,44.6325,44.6406,44.6244,44.6325,13876.0
2018-01-08 12:45:00,55.06,55.08,55.05,55.07,13678.0,44.6325,44.6487,44.6244,44.6406,13678.0
2018-01-08 12:50:00,55.07,55.11,55.07,55.1,11942.0,44.6406,44.673,44.6406,44.6649,11942.0
2018-01-08 12:55:00,55.1,55.12,55.1,55.12,8390.0,44.6649,44.6811,44.6649,44.6811,8390.0
2018-01-08 13:00:00,55.12,55.16,55.11,55.15,23327.0,44.6811,44.7136,44.673,44.7055,23327.0
2018-01-08 13:05:00,55.15,55.16,55.14,55.15,16859.0,44.7055,44.7136,44.6973,44.7055,16859.0
2018-01-08 13:10:00,55.15,55.2,55.14,55.18,15700.0,44.7055,44.746,44.6973,44.7298,15700.0
2018-01-08 13:15:00,55.18,55.21,55.17,55.2,18497.0,44.7298,44.7541,44.7217,44.746,18497.0
2018-01-08 13:20:00,55.2,55.23,55.19,55.22,13715.0,44.746,44.7703,44.7379,44.7622,13715.0
2018-01-08 13:25:00,55.22,55.24,55.22,55.23,15625.0,44.7622,44.7784,44.7622,44.7703,15625.0
2018-01-08 13:30:00,55.22,55.23,55.19,55.19,22637.0,44.7622,44.7703,44.7379,44.7379,22637.0
2018-01-08 13:35:00,55.19,55.21,55.18,55.2,9122.0,44.7379,44.7541,44.7298,44.746,9122.0
2018-01-08 13:40:00,55.2,55.22,55.19,55.22,9007.0,44.746,44.7622,44.7379,44.7622,9007.0
2018-01-08 13:45:00,55.22,55.23,55.21,55.21,17484.0,44.7622,44.7703,44.7541,44.7541,17484.0
2018-01-08 13:50:00,55.21,55.22,55.19,55.19,19477.0,44.7541,44.7622,44.7379,44.7379,19477.0
2018-01-08 13:55:00,55.2,55.26,55.19,55.24,46931.0,44.746,44.7946,44.7379,44.7784,46931.0
2018-01-08 14:00:00,55.25,55.25,55.21,55.22,9986.0,44.7865,44.7865,44.7541,44.7622,9986.0
2018-01-08 14:05:00,55.21,55.22,55.21,55.22,7114.0,44.7541,44.7622,44.7541,44.7622,7114.0
2018-01-08 14:10:00,55.22,55.23,55.2,55.21,25433.0,44.7622,44.7703,44.746,44.7541,25433.0
2018-01-08 14:15:00,55.21,55.21,55.17,55.2,32746.0,44.7541,44.7541,44.7217,44.746,32746.0
2018-01-08 14:20:00,55.2,55.21,55.18,55.19,34796.0,44.746,44.7541,44.7298,44.7379,34796.0
2018-01-08 14:25:00,55.19,55.21,55.18,55.2,14780.0,44.7379,44.7541,44.7298,44.746,14780.0
2018-01-08 14:30:00,55.2,55.21,55.18,55.18,38301.0,44.746,44.7541,44.7298,44.7298,38301.0
2018-01-08 14:35:00,55.18,55.18,55.17,55.17,13514.0,44.7298,44.7298,44.7217,44.7217,13514.0
2018-01-08 14:40:00,55.17,55.17,55.13,55.13,17944.0,44.7217,44.7217,44.6892,44.6892,17944.0
2018-01-08 14:45:00,55.14,55.15,55.13,55.15,21732.0,44.6973,44.7055,44.6892,44.7055,21732.0
2018-01-08 14:50:00,55.16,55.18,55.15,55.15,64153.0,44.7136,44.7298,44.7055,44.7055,64153.0
2018-01-08 14:55:00,55.15,55.16,55.13,55.15,19766.0,44.7055,44.7136,44.6892,44.7055,19766.0
2018-01-08 15:00:00,55.15,55.16,55.13,55.13,19746.0,44.7055,44.7136,44.6892,44.6892,19746.0
2018-01-08 15:05:00,55.13,55.13,55.09,55.11,44010.0,44.6892,44.6892,44.6568,44.673,44010.0
2018-01-08 15:10:00,55.1,55.1,55.07,55.08,7243.0,44.6649,44.6649,44.6406,44.6487,7243.0
2018-01-08 15:15:00,55.08,55.08,55.07,55.07,16931.0,44.6487,44.6487,44.6406,44.6406,16931.0
2018-01-08 15:20:00,55.07,55.08,54.96,54.97,92778.0,44.6406,44.6487,44.5514,44.5595,92778.0
2018-01-08 15:25:00,54.98,55.01,54.96,54.97,32386.0,44.5677,44.592,44.5514,44.5595,32386.0
2018-01-08 15:30:00,54.97,54.99,54.96,54.96,21378.0,44.5595,44.5758,44.5514,44.5514,21378.0
2018-01-08 15:35:00,54.97,55.01,54.96,55.01,28063.0,44.5595,44.592,44.5514,44.592,28063.0
2018-01-08 15:40:00,55.0,55.08,55.0,55.07,41447.0,44.5839,44.6487,44.5839,44.6406,41447.0
2018-01-08 15:45:00,55.08,55.1,55.07,55.09,44721.0,44.6487,44.6649,44.6406,44.6568,44721.0
2018-01-08 15:50:00,55.09,55.1,55.06,55.09,76932.0,44.6568,44.6649,44.6325,44.6568,76932.0
2018-01-08 15:55:00,55.08,55.1,55.04,55.05,235158.0,44.6487,44.6649,44.6163,44.6244,235158.0
2018-01-09 09:30:00,55.12,55.29,55.08,55.24,59550.0,44.6811,44.8189,44.6487,44.7784,59550.0
2018-01-09 09:35:00,55.25,55.3,55.2,55.26,96656.0,44.7865,44.827,44.746,44.7946,96656.0
2018-01-09 09:40:00,55.27,55.38,55.26,55.32,150290.0,44.8027,44.8919,44.7946,44.8433,150290.0
2018-01-09 09:45:00,55.34,55.58,55.34,55.54,166444.0,44.8595,45.054,44.8595,45.0216,166444.0
2018-01-09 09:50:00,55.55,55.61,55.47,55.58,81025.0,45.0297,45.0783,44.9649,45.054,81025.0
2018-01-09 09:55:00,55.58,55.58,55.49,55.53,42729.0,45.054,45.054,44.9811,45.0135,42729.0
2018-01-09 10:00:00,55.53,55.58,55.49,55.58,44830.0,45.0135,45.054,44.9811,45.054,44830.0
2018-01-09 10:05:00,55.58,55.58,55.47,55.48,44387.0,45.054,45.054,44.9649,44.973,44387.0
2018-01-09 10:10:00,55.48,55.48,55.41,55.41,64398.0,44.973,44.973,44.9162,44.9162,64398.0
2018-01-09 10:15:00,55.41,55.44,55.41,55.44,35746.0,44.9162,44.9405,44.9162,44.9405,35746.0
2018-01-09 10:20:00,55.44,55.51,55.43,55.5,48873.0,44.9405,44.9973,44.9324,44.9892,48873.0
2018-01-09 10:25:00,55.5,55.51,55.48,55.49,28416.0,44.9892,44.9973,44.973,44.9811,28416.0
2018-01-09 10:30:00,55.5,55.52,55.43,55.48,89509.0,44.9892,45.0054,44.9324,44.973,89509.0
2018-01-09 10:35:00,55.49,55.54,55.44,55.44,35426.0,44.9811,45.0216,44.9405,44.9405,35426.0
2018-01-09 10:40:00,55.45,55.48,55.42,55.45,27794.0,44.9486,44.973,44.9243,44.9486,27794.0
2018-01-09 10:45:00,55.45,55.45,55.4,55.41,19104.0,44.9486,44.9486,44.9081,44.9162,19104.0
2018-01-09 10:50:00,55.41,55.41,55.35,55.37,12284.0,44.9162,44.9162,44.8676,44.8838,12284.0
2018-01-09 10:55:00,55.37,55.39,55.34,55.37,16934.0,44.8838,44.9,44.8595,44.8838,16934.0
2018-01-09 11:00:00,55.37,55.44,55.36,55.42,21963.0,44.8838,44.9405,44.8757,44.9243,21963.0
2018-01-09 11:05:00,55.43,55.47,55.42,55.44,18930.0,44.9324,44.9649,44.9243,44.9405,18930.0
2018-01-09 11:10:00,55.43,55.48,55.43,55.45,22941.0,44.9324,44.973,44.9324,44.9486,22941.0
2018-01-09 11:15:00,55.45,55.51,55.43,55.49,38882.0,44.9486,44.9973,44.9324,44.9811,38882.0
2018-01-09 11:20:00,55.48,55.49,55.45,55.46,15998.0,44.973,44.9811,44.9486,44.9567,15998.0
2018-01-09 11:25:00,55.47,55.51,55.45,55.46,47933.0,44.9649,44.9973,44.9486,44.9567,47933.0
2018-01-09 11:30:00,55.45,55.48,55.44,55.46,29372.0,44.9486,44.973,44.9405,44.9567,29372.0
2018-01-09 11:35:00,55.45,55.47,55.43,55.46,28205.0,44.9486,44.9649,44.9324,44.9567,28205.0
2018-01-09 11:40:00,55.46,55.5,55.45,55.49,29200.0,44.9567,44.9892,44.9486,44.9811,29200.0
2018-01-09 11:45:00,55.5,55.55,55.48,55.52,30710.0,44.9892,45.0297,44.973,45.0054,30710.0
2018-01-09 11:50:00,55.52,55.58,55.51,55.56,21274.0,45.0054,45.054,44.9973,45.0378,21274.0
2018-01-09 11:55:00,55.56,55.63,55.54,55.62,27428.0,45.0378,45.0946,45.0216,45.0864,27428.0
2018-01-09 12:00:00,55.61,55.69,55.59,55.69,19671.0,45.0783,45.1432,45.0621,45.1432,19671.0
2018-01-09 12:05:00,55.69,55.7,55.65,55.69,19560.0,45.1432,45.1513,45.1108,45.1432,19560.0
2018-01-09 12:10:00,55.69,55.7,55.66,55.68,17047.0,45.1432,45.1513,45.1189,45.1351,17047.0
2018-01-09 12:15:00,55.68,55.68,55.59,55.59,17997.0,45.1351,45.1351,45.0621,45.0621,17997.0
2018-01-09 12:20:00,55.59,55.62,55.58,55.58,13883.0,45.0621,45.0864,45.054,45.054,13883.0
2018-01-09 12:25:00,55.59,55.62,55.58,55.61,13503.0,45.0621,45.0864,45.054,45.0783,13503.0
2018-01-09 12:30:00,55.6,55.64,55.59,55.63,12762.0,45.0702,45.1027,45.0621,45.0946,12762.0
2018-01-09 12:35:00,55.63,55.7,55.63,55.67,8560.0,45.0946,45.1513,45.0946,45.127,8560.0
2018-01-09 12:40:00,55.66,55.69,55.66,55.69,15726.0,45.1189,45.1432,45.1189,45.1432,15726.0
2018-01-09 12:45:00,55.69,55.73,55.66,55.69,57015.0,45.1432,45.1756,45.1189,45.1432,57015.0
2018-01-09 12:50:00,55.67,55.69,55.65,55.65,17206.0,45.127,45.1432,45.1108,45.1108,17206.0
2018-01-09 12:55:00,55.66,55.7,55.65,55.69,20756.0,45.1189,45.1513,45.1108,45.1432,20756.0
2018-01-09 13:00:00,55.68,55.69,55.65,55.66,14145.0,45.1351,45.1432,45.1108,45.1189,14145.0
2018-01-09 13:05:00,55.66,55.69,55.66,55.67,14823.0,45.1189,45.1432,45.1189,45.127,14823.0
2018-01-09 13:10:00,55.67,55.68,55.63,55.63,14292.0,45.127,45.1351,45.0946,45.0946,14292.0
2018-01-09 13:15:00,55.62,55.63,55.61,55.61,40915.0,45.0864,45.0946,45.0783,45.0783,40915.0
2018-01-09 13:20:00,55.61,55.62,55.57,55.6,77997.0,45.0783,45.0864,45.0459,45.0702,77997.0
2018-01-09 13:25:00,55.6,55.62,55.58,55.6,57123.0,45.0702,45.0864,45.054,45.0702,57123.0
2018-01-09 13:30:00,55.6,55.61,55.57,55.58,42517.0,45.0702,45.0783,45.0459,45.054,42517.0
2018-01-09 13:35:00,55.58,55.6,55.57,55.58,55326.0,45.054,45.0702,45.0459,45.054,55326.0
2018-01-09 13:40:00,55.58,55.59,55.57,55.58,14764.0,45.054,45.0621,45.0459,45.054,14764.0
2018-01-09 13:45:00,55.58,55.59,55.56,55.58,16418.0,45.054,45.0621,45.0378,45.054,16418.0
2018-01-09 13:50:00,55.58,55.61,55.57,55.6,81684.0,45.054,45.0783,45.0459,45.0702,81684.0
2018-01-09 13:55:00,55.6,55.66,55.59,55.66,42600.0,45.0702,45.1189,45.0621,45.1189,42600.0
2018-01-09 14:00:00,55.66,55.69,55.66,55.67,16678.0,45.1189,45.1432,45.1189,45.127,16678.0
2018-01-09 14:05:00,55.66,55.71,55.65,55.7,27743.0,45.1189,45.1594,45.1108,45.1513,27743.0
2018-01-09 14:10:00,55.69,55.69,55.66,55.66,25656.0,45.1432,45.1432,45.1189,45.1189,25656.0
2018-01-09 14:15:00,55.66,55.67,55.59,55.62,31819.0,45.1189,45.127,45.0621,45.0864,31819.0
2018-01-09 14:20:00,55.62,55.67,55.62,55.66,11755.0,45.0864,45.127,45.0864,45.1189,11755.0
2018-01-09 14:25:00,55.67,55.68,55.66,55.68,20601.0,45.127,45.1351,45.1189,45.1351,20601.0
2018-01-09 14:30:00,55.67,55.69,55.64,55.69,23209.0,45.127,45.1432,45.1027,45.1432,23209.0
2018-01-09 14:35:00,55.69,55.74,55.68,55.72,17349.0,45.1432,45.1837,45.1351,45.1675,17349.0
2018-01-09 14:40:00,55.71,55.73,55.7,55.72,12593.0,45.1594,45.1756,45.1513,45.1675,12593.0
2018-01-09 14:45:00,55.72,55.77,55.71,55.76,23381.0,45.1675,45.208,45.1594,45.1999,23381.0
2018-01-09 14:50:00,55.76,55.77,55.71,55.71,11930.0,45.1999,45.208,45.1594,45.1594,11930.0
2018-01-09 14:55:00,55.72,55.76,55.71,55.76,31904.0,45.1675,45.1999,45.1594,45.1999,31904.0
2018-01-09 15:00:00,55.75,55.76,55.72,55.73,29697.0,45.1918,45.1999,45.1675,45.1756,29697.0
2018-01-09 15:05:00,55.73,55.75,55.7,55.71,39120.0,45.1756,45.1918,45.1513,45.1594,39120.0
2018-01-09 15:10:00,55.7,55.72,55.68,55.72,18829.0,45.1513,45.1675,45.1351,45.1675,18829.0
2018-01-09 15:15:00,55.72,55.78,55.71,55.76,27648.0,45.1675,45.2161,45.1594,45.1999,27648.0
2018-01-09 15:20:00,55.76,55.76,55.7,55.72,36840.0,45.1999,45.1999,45.1513,45.1675,36840.0
2018-01-09 15:25:00,55.71,55.72,55.64,55.64,28602.0,45.1594,45.1675,45.1027,45.1027,28602.0
2018-01-09 15:30:00,55.65,55.71,55.65,55.71,42427.0,45.1108,45.1594,45.1108,45.1594,42427.0
2018-01-09 15:35:00,55.7,55.74,55.68,55.74,41280.0,45.1513,45.1837,45.1351,45.1837,41280.0
2018-01-09 15:40:00,55.73,55.75,55.68,55.69,57256.0,45.1756,45.1918,45.1351,45.1432,57256.0
2018-01-09 15:45:00,55.69,55.7,55.6,55.63,58181.0,45.1432,45.1513,45.0702,45.0946,58181.0
2018-01-09 15:50:00,55.64,55.68,55.59,55.63,97794.0,45.1027,45.1351,45.0621,45.0946,97794.0
2018-01-09 15:55:00,55.63,55.64,55.53,55.58,205142.0,45.0946,45.1027,45.0135,45.054,205142.0
2018-01-10 09:30:00,55.95,56.24,55.75,56.22,134411.0,45.3539,45.589,45.1918,45.5728,134411.0
2018-01-10 09:35:00,56.22,56.28,56.16,56.28,54476.0,45.5728,45.6215,45.5242,45.6215,54476.0
2018-01-10 09:40:00,56.31,56.94,56.31,56.93,158845.0,45.6458,46.1565,45.6458,46.1484,158845.0
2018-01-10 09:45:00,56.92,57.13,56.79,56.8,123361.0,46.1402,46.3105,46.0349,46.043,123361.0
2018-01-10 09:50:00,56.8,57.04,56.72,56.98,140864.0,46.043,46.2375,45.9781,46.1889,140864.0
2018-01-10 09:55:00,56.98,56.99,56.78,56.92,129869.0,46.1889,46.197,46.0268,46.1402,129869.0
2018-01-10 10:00:00,56.92,56.98,56.86,56.96,57829.0,46.1402,46.1889,46.0916,46.1727,57829.0
2018-01-10 10:05:00,56.95,57.05,56.94,56.97,90726.0,46.1646,46.2456,46.1565,46.1808,90726.0
2018-01-10 10:10:00,56.96,57.02,56.89,57.02,63035.0,46.1727,46.2213,46.1159,46.2213,63035.0
2018-01-10 10:15:00,57.02,57.15,57.01,57.07,85972.0,46.2213,46.3267,46.2132,46.2618,85972.0
2018-01-10 10:20:00,57.07,57.09,56.99,57.0,85113.0,46.2618,46.278,46.197,46.2051,85113.0
2018-01-10 10:25:00,57.0,57.01,56.89,56.91,58725.0,46.2051,46.2132,46.1159,46.1321,58725.0
2018-01-10 10:30:00,56.9,57.08,56.88,57.07,70203.0,46.124,46.2699,46.1078,46.2618,70203.0
2018-01-10 10:35:00,57.07,57.25,57.07,57.22,44281.0,46.2618,46.4077,46.2618,46.3834,44281.0
2018-01-10 10:40:00,57.2,57.24,57.07,57.1,45373.0,46.3672,46.3996,46.2618,46.2862,45373.0
2018-01-10 10:45:00,57.1,57.1,56.94,56.95,83702.0,46.2862,46.2862,46.1565,46.1646,83702.0
2018-01-10 10:50:00,56.95,57.0,56.85,56.86,117364.0,46.1646,46.2051,46.0835,46.0916,117364.0
2018-01-10 10:55:00,56.86,56.97,56.86,56.96,39786.0,46.0916,46.1808,46.0916,46.1727,39786.0
2018-01-10 11:00:00,56.96,57.02,56.96,57.0,40132.0,46.1727,46.2213,46.1727,46.2051,40132.0
2018-01-10 11:05:00,57.0,57.13,57.0,57.09,34369.0,46.2051,46.3105,46.2051,46.278,34369.0
2018-01-10 11:10:00,57.08,57.09,57.07,57.08,19632.0,46.2699,46.278,46.2618,46.2699,19632.0
2018-01-10 11:15:00,57.09,57.13,57.07,57.09,29329.0,46.278,46.3105,46.2618,46.278,29329.0
2018-01-10 11:20:00,57.1,57.16,57.09,57.16,16850.0,46.2862,46.3348,46.278,46.3348,16850.0
2018-01-10 11:25:00,57.14,57.2,57.14,57.18,19519.0,46.3186,46.3672,46.3186,46.351,19519.0
2018-01-10 11:30:00,57.18,57.31,57.17,57.28,37642.0,46.351,46.4564,46.3429,46.4321,37642.0
2018-01-10 11:35:00,57.28,57.32,57.26,57.32,15763.0,46.4321,46.4645,46.4159,46.4645,15763.0
2018-01-10 11:40:00,57.32,57.35,57.31,57.32,13817.0,46.4645,46.4888,46.4564,46.4645,13817.0
2018-01-10 11:45:00,57.32,57.32,57.25,57.28,39279.0,46.4645,46.4645,46.4077,46.4321,39279.0
2018-01-10 11:50:00,57.27,57.32,57.23,57.26,29609.0,46.424,46.4645,46.3915,46.4159,29609.0
2018-01-10 11:55:00,57.24,57.24,57.18,57.18,20156.0,46.3996,46.3996,46.351,46.351,20156.0
2018-01-10 12:00:00,57.19,57.21,57.13,57.14,38583.0,46.3591,46.3753,46.3105,46.3186,38583.0
2018-01-10 12:05:00,57.14,57.18,57.1,57.11,24355.0,46.3186,46.351,46.2862,46.2943,24355.0
2018-01-10 12:10:00,57.11,57.17,57.08,57.16,45190.0,46.2943,46.3429,46.2699,46.3348,45190.0
2018-01-10 12:15:00,57.16,57.19,57.15,57.19,14896.0,46.3348,46.3591,46.3267,46.3591,14896.0
2018-01-10 12:20:00,57.19,57.23,57.19,57.23,16661.0,46.3591,46.3915,46.3591,46.3915,16661.0
2018-01-10 12:25:00,57.23,57.24,57.2,57.21,24375.0,46.3915,46.3996,46.3672,46.3753,24375.0
2018-01-10 12:30:00,57.21,57.21,57.14,57.16,12088.0,46.3753,46.3753,46.3186,46.3348,12088.0
2018-01-10 12:35:00,57.15,57.15,57.07,57.07,25765.0,46.3267,46.3267,46.2618,46.2618,25765.0
2018-01-10 12:40:00,57.06,57.15,57.05,57.13,34012.0,46.2537,46.3267,46.2456,46.3105,34012.0
2018-01-10 12:45:00,57.13,57.2,57.12,57.18,26673.0,46.3105,46.3672,46.3024,46.351,26673.0
2018-01-10 12:50:00,57.18,57.2,57.16,57.18,18802.0,46.351,46.3672,46.3348,46.351,18802.0
2018-01-10 12:55:00,57.19,57.32,57.18,57.28,31687.0,46.3591,46.4645,46.351,46.4321,31687.0
2018-01-10 13:00:00,57.28,57.31,57.27,57.27,23734.0,46.4321,46.4564,46.424,46.424,23734.0
2018-01-10 13:05:00,57.28,57.29,57.24,57.28,13196.0,46.4321,46.4402,46.3996,46.4321,13196.0
2018-01-10 13:10:00,57.28,57.32,57.28,57.28,30202.0,46.4321,46.4645,46.4321,46.4321,30202.0
2018-01-10 13:15:00,57.29,57.33,57.27,57.32,18317.0,46.4402,46.4726,46.424,46.4645,18317.0
2018-01-10 13:20:00,57.32,57.33,57.27,57.3,31649.0,46.4645,46.4726,46.424,46.4483,31649.0
2018-01-10 13:25:00,57.3,57.32,57.29,57.3,9765.0,46.4483,46.4645,46.4402,46.4483,9765.0
2018-01-10 13:30:00,57.3,57.31,57.28,57.29,27976.0,46.4483,46.4564,46.4321,46.4402,27976.0
2018-01-10 13:35:00,57.29,57.38,57.28,57.36,53387.0,46.4402,46.5131,46.4321,46.4969,53387.0
2018-01-10 13:40:00,57.37,57.39,57.35,57.38,31432.0,46.505,46.5212,46.4888,46.5131,31432.0
2018-01-10 13:45:00,57.38,57.38,57.35,57.37,19153.0,46.5131,46.5131,46.4888,46.505,19153.0
2018-01-10 13:50:00,57.36,57.37,57.24,57.29,58313.0,46.4969,46.505,46.3996,46.4402,58313.0
2018-01-10 13:55:00,57.29,57.3,57.21,57.22,20088.0,46.4402,46.4483,46.3753,46.3834,20088.0
2018-01-10 14:00:00,57.21,57.23,57.19,57.21,21588.0,46.3753,46.3915,46.3591,46.3753,21588.0
2018-01-10 14:05:00,57.2,57.2,57.16,57.17,38698.0,46.3672,46.3672,46.3348,46.3429,38698.0
2018-01-10 14:10:00,57.17,57.21,57.15,57.18,67239.0,46.3429,46.3753,46.3267,46.351,67239.0
2018-01-10 14:15:00,57.18,57.27,57.18,57.23,32670.0,46.351,46.424,46.351,46.3915,32670.0
2018-01-10 14:20:00,57.22,57.26,57.21,57.26,45270.0,46.3834,46.4159,46.3753,46.4159,45270.0
2018-01-10 14:25:00,57.25,57.26,57.22,57.25,43319.0,46.4077,46.4159,46.3834,46.4077,43319.0
2018-01-10 14:30:00,57.25,57.35,57.23,57.31,26727.0,46.4077,46.4888,46.3915,46.4564,26727.0
2018-01-10 14:35:00,57.31,57.34,57.26,57.27,23099.0,46.4564,46.4807,46.4159,46.424,23099.0
2018-01-10 14:40:00,57.27,57.28,57.24,57.27,31023.0,46.424,46.4321,46.3996,46.424,31023.0
2018-01-10 14:45:00,57.26,57.32,57.24,57.3,40225.0,46.4159,46.4645,46.3996,46.4483,40225.0
2018-01-10 14:50:00,57.29,57.29,57.25,57.27,29758.0,46.4402,46.4402,46.4077,46.424,29758.0
2018-01-10 14:55:00,57.27,57.28,57.25,57.28,39742.0,46.424,46.4321,46.4077,46.4321,39742.0
2018-01-10 15:00:00,57.27,57.29,57.24,57.26,38203.0,46.424,46.4402,46.3996,46.4159,38203.0
2018-01-10 15:05:00,57.25,57.33,57.25,57.3,91936.0,46.4077,46.4726,46.4077,46.4483,91936.0
2018-01-10 15:10:00,57.29,57.3,57.21,57.21,23437.0,46.4402,46.4483,46.3753,46.3753,23437.0
2018-01-10 15:15:00,57.21,57.24,57.19,57.21,77961.0,46.3753,46.3996,46.3591,46.3753,77961.0
2018-01-10 15:20:00,57.21,57.24,57.19,57.23,91933.0,46.3753,46.3996,46.3591,46.3915,91933.0
2018-01-10 15:25:00,57.23,57.25,57.21,57.24,147745.0,46.3915,46.4077,46.3753,46.3996,147745.0
2018-01-10 15:30:00,57.24,57.33,57.22,57.31,57898.0,46.3996,46.4726,46.3834,46.4564,57898.0
2018-01-10 15:35:00,57.32,57.36,57.29,57.35,59493.0,46.4645,46.4969,46.4402,46.4888,59493.0
2018-01-10 15:40:00,57.34,57.36,57.32,57.33,63425.0,46.4807,46.4969,46.4645,46.4726,63425.0
2018-01-10 15:45:00,57.33,57.35,57.32,57.34,87243.0,46.4726,46.4888,46.4645,46.4807,87243.0
2018-01-10 15:50:00,57.35,57.38,57.28,57.37,159657.0,46.4888,46.5131,46.4321,46.505,159657.0
2018-01-10 15:55:00,57.38,57.39,57.28,57.31,393613.0,46.5131,46.5212,46.4321,46.4564,393613.0
2018-01-11 09:30:00,57.58,57.63,57.36,57.43,108336.0,46.6753,46.7158,46.4969,46.5537,108336.0
2018-01-11 09:35:00,57.43,57.45,57.28,57.32,58742.0,46.5537,46.5699,46.4321,46.4645,58742.0
2018-01-11 09:40:00,57.33,57.36,57.24,57.36,41554.0,46.4726,46.4969,46.3996,46.4969,41554.0
2018-01-11 09:45:00,57.35,57.51,57.35,57.5,80358.0,46.4888,46.6185,46.4888,46.6104,80358.0
2018-01-11 09:50:00,57.5,57.59,57.5,57.57,52532.0,46.6104,46.6834,46.6104,46.6671,52532.0
2018-01-11 09:55:00,57.56,57.67,57.53,57.6,52971.0,46.659,46.7482,46.6347,46.6915,52971.0
2018-01-11 10:00:00,57.6,57.63,57.53,57.54,61545.0,46.6915,46.7158,46.6347,46.6428,61545.0
2018-01-11 10:05:00,57.54,57.56,57.5,57.51,34224.0,46.6428,46.659,46.6104,46.6185,34224.0
2018-01-11 10:10:00,57.51,57.51,57.45,57.49,43773.0,46.6185,46.6185,46.5699,46.6023,43773.0
2018-01-11 10:15:00,57.5,57.5,57.45,57.46,35718.0,46.6104,46.6104,46.5699,46.578,35718.0
2018-01-11 10:20:00,57.45,57.54,57.42,57.5,49232.0,46.5699,46.6428,46.5456,46.6104,49232.0
2018-01-11 10:25:00,57.51,57.52,57.46,57.47,19306.0,46.6185,46.6266,46.578,46.5861,19306.0
2018-01-11 10:30:00,57.47,57.48,57.42,57.42,24898.0,46.5861,46.5942,46.5456,46.5456,24898.0
2018-01-11 10:35:00,57.4,57.4,57.36,57.38,14005.0,46.5293,46.5293,46.4969,46.5131,14005.0
2018-01-11 10:40:00,57.37,57.41,57.37,57.41,17897.0,46.505,46.5374,46.505,46.5374,17897.0
2018-01-11 10:45:00,57.41,57.44,57.4,57.42,30999.0,46.5374,46.5618,46.5293,46.5456,30999.0
2018-01-11 10:50:00,57.42,57.43,57.41,57.42,44702.0,46.5456,46.5537,46.5374,46.5456,44702.0
2018-01-11 10:55:00,57.42,57.43,57.31,57.34,45606.0,46.5456,46.5537,46.4564,46.4807,45606.0
2018-01-11 11:00:00,57.34,57.38,57.32,57.38,26262.0,46.4807,46.5131,46.4645,46.5131,26262.0
2018-01-11 11:05:00,57.38,57.43,57.36,57.42,108281.0,46.5131,46.5537,46.4969,46.5456,108281.0
2018-01-11 11:10:00,57.42,57.43,57.39,57.41,20744.0,46.5456,46.5537,46.5212,46.5374,20744.0
2018-01-11 11:15:00,57.4,57.4,57.33,57.39,80460.0,46.5293,46.5293,46.4726,46.5212,80460.0
2018-01-11 11:20:00,57.4,57.43,57.39,57.42,28426.0,46.5293,46.5537,46.5212,46.5456,28426.0
2018-01-11 11:25:00,57.41,57.43,57.39,57.39,19759.0,46.5374,46.5537,46.5212,46.5212,19759.0
2018-01-11 11:30:00,57.4,57.41,57.3,57.31,39774.0,46.5293,46.5374,46.4483,46.4564,39774.0
2018-01-11 11:35:00,57.32,57.36,57.31,57.35,18472.0,46.4645,46.4969,46.4564,46.4888,18472.0
2018-01-11 11:40:00,57.35,57.38,57.34,57.34,21770.0,46.4888,46.5131,46.4807,46.4807,21770.0
2018-01-11 11:45:00,57.35,57.42,57.34,57.41,23426.0,46.4888,46.5456,46.4807,46.5374,23426.0
2018-01-11 11:50:00,57.42,57.47,57.41,57.45,20114.0,46.5456,46.5861,46.5374,46.5699,20114.0
2018-01-11 11:55:00,57.44,57.45,57.41,57.44,23134.0,46.5618,46.5699,46.5374,46.5618,23134.0
2018-01-11 12:00:00,57.43,57.46,57.4,57.43,36041.0,46.5537,46.578,46.5293,46.5537,36041.0
2018-01-11 12:05:00,57.42,57.44,57.41,57.43,21826.0,46.5456,46.5618,46.5374,46.5537,21826.0
2018-01-11 12:10:00,57.42,57.47,57.42,57.47,34823.0,46.5456,46.5861,46.5456,46.5861,34823.0
2018-01-11 12:15:00,57.46,57.47,57.44,57.45,9320.0,46.578,46.5861,46.5618,46.5699,9320.0
2018-01-11 12:20:00,57.44,57.46,57.41,57.43,31160.0,46.5618,46.578,46.5374,46.5537,31160.0
2018-01-11 12:25:00,57.44,57.49,57.43,57.45,49993.0,46.5618,46.6023,46.5537,46.5699,49993.0
2018-01-11 12:30:00,57.46,57.5,57.45,57.5,21257.0,46.578,46.6104,46.5699,46.6104,21257.0
2018-01-11 12:35:00,57.5,57.59,57.49,57.59,51270.0,46.6104,46.6834,46.6023,46.6834,51270.0
2018-01-11 12:40:00,57.59,57.65,57.58,57.62,27158.0,46.6834,46.732,46.6753,46.7077,27158.0
2018-01-11 12:45:00,57.61,57.65,57.59,57.59,17128.0,46.6996,46.732,46.6834,46.6834,17128.0
2018-01-11 12:50:00,57.59,57.59,57.53,57.56,7450.0,46.6834,46.6834,46.6347,46.659,7450.0
2018-01-11 12:55:00,57.56,57.58,57.55,57.57,16074.0,46.659,46.6753,46.6509,46.6671,16074.0
2018-01-11 13:00:00,57.57,57.58,57.54,57.55,22211.0,46.6671,46.6753,46.6428,46.6509,22211.0
2018-01-11 13:05:00,57.55,57.55,57.52,57.54,9969.0,46.6509,46.6509,46.6266,46.6428,9969.0
2018-01-11 13:10:00,57.54,57.6,57.53,57.59,18266.0,46.6428,46.6915,46.6347,46.6834,18266.0
2018-01-11 13:15:00,57.58,57.61,57.56,57.59,27031.0,46.6753,46.6996,46.659,46.6834,27031.0
2018-01-11 13:20:00,57.6,57.62,57.59,57.61,32265.0,46.6915,46.7077,46.6834,46.6996,32265.0
2018-01-11 13:25:00,57.6,57.61,57.54,57.55,13027.0,46.6915,46.6996,46.6428,46.6509,13027.0
2018-01-11 13:30:00,57.55,57.56,57.5,57.5,17012.0,46.6509,46.659,46.6104,46.6104,17012.0
2018-01-11 13:35:00,57.5,57.52,57.48,57.52,19288.0,46.6104,46.6266,46.5942,46.6266,19288.0
2018-01-11 13:40:00,57.52,57.52,57.5,57.5,5991.0,46.6266,46.6266,46.6104,46.6104,5991.0
2018-01-11 13:45:00,57.5,57.53,57.49,57.53,17317.0,46.6104,46.6347,46.6023,46.6347,17317.0
2018-01-11 13:50:00,57.51,57.55,57.51,57.53,25691.0,46.6185,46.6509,46.6185,46.6347,25691.0
2018-01-11 13:55:00,57.54,57.55,57.52,57.53,7643.0,46.6428,46.6509,46.6266,46.6347,7643.0
2018-01-11 14:00:00,57.53,57.55,57.51,57.54,19845.0,46.6347,46.6509,46.6185,46.6428,19845.0
2018-01-11 14:05:00,57.54,57.57,57.54,57.56,13855.0,46.6428,46.6671,46.6428,46.659,13855.0
2018-01-11 14:10:00,57.56,57.58,57.55,57.56,23614.0,46.659,46.6753,46.6509,46.659,23614.0
2018-01-11 14:15:00,57.55,57.56,57.52,57.56,16019.0,46.6509,46.659,46.6266,46.659,16019.0
2018-01-11 14:20:00,57.56,57.62,57.56,57.61,19954.0,46.659,46.7077,46.659,46.6996,19954.0
2018-01-11 14:25:00,57.61,57.65,57.6,57.65,38395.0,46.6996,46.732,46.6915,46.732,38395.0
2018-01-11 14:30:00,57.65,57.66,57.61,57.62,40705.0,46.732,46.7401,46.6996,46.7077,40705.0
2018-01-11 14:35:00,57.61,57.62,57.6,57.61,14819.0,46.6996,46.7077,46.6915,46.6996,14819.0
2018-01-11 14:40:00,57.6,57.65,57.6,57.63,34855.0,46.6915,46.732,46.6915,46.7158,34855.0
2018-01-11 14:45:00,57.64,57.66,57.62,57.66,21690.0,46.7239,46.7401,46.7077,46.7401,21690.0
2018-01-11 14:50:00,57.66,57.71,57.64,57.7,51770.0,46.7401,46.7806,46.7239,46.7725,51770.0
2018-01-11 14:55:00,57.7,57.77,57.7,57.77,18773.0,46.7725,46.8293,46.7725,46.8293,18773.0
2018-01-11 15:00:00,57.76,57.81,57.74,57.8,24569.0,46.8212,46.8617,46.8049,46.8536,24569.0
2018-01-11 15:05:00,57.8,57.82,57.78,57.79,47141.0,46.8536,46.8698,46.8374,46.8455,47141.0
2018-01-11 15:10:00,57.79,57.8,57.76,57.8,25165.0,46.8455,46.8536,46.8212,46.8536,25165.0
2018-01-11 15:15:00,57.79,57.82,57.76,57.82,28409.0,46.8455,46.8698,46.8212,46.8698,28409.0
2018-01-11 15:20:00,57.82,57.83,57.78,57.79,47114.0,46.8698,46.8779,46.8374,46.8455,47114.0
2018-01-11 15:25:00,57.8,57.82,57.79,57.81,30304.0,46.8536,46.8698,46.8455,46.8617,30304.0
2018-01-11 15:30:00,57.81,57.82,57.76,57.79,54652.0,46.8617,46.8698,46.8212,46.8455,54652.0
2018-01-11 15:35:00,57.79,57.82,57.76,57.78,33391.0,46.8455,46.8698,46.8212,46.8374,33391.0
2018-01-11 15:40:00,57.78,57.78,57.72,57.75,50077.0,46.8374,46.8374,46.7887,46.8131,50077.0
2018-01-11 15:45:00,57.76,57.79,57.75,57.77,101763.0,46.8212,46.8455,46.8131,46.8293,101763.0
2018-01-11 15:50:00,57.77,57.85,57.76,57.84,73165.0,46.8293,46.8941,46.8212,46.886,73165.0
2018-01-11 15:55:00,57.83,57.86,57.76,57.83,220050.0,46.8779,46.9022,46.8212,46.8779,220050.0
2018-01-12 09:30:00,58.16,58.27,57.97,58.24,73191.0,47.1454,47.2346,46.9914,47.2103,73191.0
2018-01-12 09:35:00,58.25,58.36,58.0,58.01,45146.0,47.2184,47.3075,47.0157,47.0238,45146.0
2018-01-12 09:40:00,58.01,58.16,57.99,58.15,24039.0,47.0238,47.1454,47.0076,47.1373,24039.0
2018-01-12 09:45:00,58.16,58.19,58.1,58.19,29636.0,47.1454,47.1697,47.0968,47.1697,29636.0
2018-01-12 09:50:00,58.21,58.34,58.21,58.33,42355.0,47.1859,47.2913,47.1859,47.2832,42355.0
2018-01-12 09:55:00,58.33,58.4,58.33,58.39,28251.0,47.2832,47.34,47.2832,47.3318,28251.0
2018-01-12 10:00:00,58.4,58.4,58.25,58.26,35601.0,47.34,47.34,47.2184,47.2265,35601.0
2018-01-12 10:05:00,58.26,58.32,58.25,58.3,26996.0,47.2265,47.2751,47.2184,47.2589,26996.0
2018-01-12 10:10:00,58.3,58.41,58.28,58.41,19769.0,47.2589,47.3481,47.2427,47.3481,19769.0
2018-01-12 10:15:00,58.41,58.45,58.39,58.45,25455.0,47.3481,47.3805,47.3318,47.3805,25455.0
2018-01-12 10:20:00,58.45,58.46,58.31,58.33,24656.0,47.3805,47.3886,47.267,47.2832,24656.0
2018-01-12 10:25:00,58.33,58.39,58.31,58.38,16925.0,47.2832,47.3318,47.267,47.3237,16925.0
2018-01-12 10:30:00,58.38,58.44,58.35,58.43,29459.0,47.3237,47.3724,47.2994,47.3643,29459.0
2018-01-12 10:35:00,58.43,58.48,58.41,58.48,27405.0,47.3643,47.4048,47.3481,47.4048,27405.0
2018-01-12 10:40:00,58.48,58.55,58.47,58.54,52051.0,47.4048,47.4615,47.3967,47.4534,52051.0
2018-01-12 10:45:00,58.54,58.56,58.48,58.52,37109.0,47.4534,47.4697,47.4048,47.4372,37109.0
2018-01-12 10:50:00,58.53,58.64,58.53,58.64,36478.0,47.4453,47.5345,47.4453,47.5345,36478.0
2018-01-12 10:55:00,58.64,58.67,58.58,58.66,49560.0,47.5345,47.5588,47.4859,47.5507,49560.0
2018-01-12 11:00:00,58.67,58.68,58.56,58.56,43218.0,47.5588,47.5669,47.4697,47.4697,43218.0
2018-01-12 11:05:00,58.55,58.55,58.4,58.43,28743.0,47.4615,47.4615,47.34,47.3643,28743.0
2018-01-12 11:10:00,58.44,58.47,58.35,58.35,12934.0,47.3724,47.3967,47.2994,47.2994,12934.0
2018-01-12 11:15:00,58.35,58.42,58.33,58.4,33432.0,47.2994,47.3562,47.2832,47.34,33432.0
2018-01-12 11:20:00,58.4,58.45,58.4,58.44,29606.0,47.34,47.3805,47.34,47.3724,29606.0
2018-01-12 11:25:00,58.44,58.47,58.43,58.47,22670.0,47.3724,47.3967,47.3643,47.3967,22670.0
2018-01-12 11:30:00,58.47,58.48,58.42,58.45,20879.0,47.3967,47.4048,47.3562,47.3805,20879.0
2018-01-12 11:35:00,58.44,58.48,58.39,58.47,13060.0,47.3724,47.4048,47.3318,47.3967,13060.0
2018-01-12 11:40:00,58.48,58.49,58.45,58.45,15400.0,47.4048,47.4129,47.3805,47.3805,15400.0
2018-01-12 11:45:00,58.46,58.51,58.45,58.49,17258.0,47.3886,47.4291,47.3805,47.4129,17258.0
2018-01-12 11:50:00,58.49,58.5,58.47,58.48,12773.0,47.4129,47.421,47.3967,47.4048,12773.0
2018-01-12 11:55:00,58.48,58.54,58.46,58.54,19211.0,47.4048,47.4534,47.3886,47.4534,19211.0
2018-01-12 12:00:00,58.54,58.54,58.48,58.5,17164.0,47.4534,47.4534,47.4048,47.421,17164.0
2018-01-12 12:05:00,58.51,58.52,58.49,58.51,9739.0,47.4291,47.4372,47.4129,47.4291,9739.0
2018-01-12 12:10:00,58.51,58.53,58.51,58.52,7840.0,47.4291,47.4453,47.4291,47.4372,7840.0
2018-01-12 12:15:00,58.52,58.55,58.51,58.55,10694.0,47.4372,47.4615,47.4291,47.4615,10694.0
2018-01-12 12:20:00,58.54,58.57,58.53,58.55,13415.0,47.4534,47.4778,47.4453,47.4615,13415.0
2018-01-12 12:25:00,58.54,58.55,58.5,58.5,12577.0,47.4534,47.4615,47.421,47.421,12577.0
2018-01-12 12:30:00,58.51,58.51,58.41,58.43,42198.0,47.4291,47.4291,47.3481,47.3643,42198.0
2018-01-12 12:35:00,58.42,58.44,58.41,58.44,9344.0,47.3562,47.3724,47.3481,47.3724,9344.0
2018-01-12 12:40:00,58.43,58.46,58.42,58.43,28915.0,47.3643,47.3886,47.3562,47.3643,28915.0
2018-01-12 12:45:00,58.43,58.44,58.38,58.38,16058.0,47.3643,47.3724,47.3237,47.3237,16058.0
2018-01-12 12:50:00,58.38,58.39,58.37,58.38,13058.0,47.3237,47.3318,47.3156,47.3237,13058.0
2018-01-12 12:55:00,58.38,58.41,58.37,58.4,12467.0,47.3237,47.3481,47.3156,47.34,12467.0
2018-01-12 13:00:00,58.4,58.49,58.4,58.47,23128.0,47.34,47.4129,47.34,47.3967,23128.0
2018-01-12 13:05:00,58.47,58.47,58.44,58.46,17925.0,47.3967,47.3967,47.3724,47.3886,17925.0
2018-01-12 13:10:00,58.45,58.46,58.42,58.44,17033.0,47.3805,47.3886,47.3562,47.3724,17033.0
2018-01-12 13:15:00,58.44,58.44,58.39,58.43,18457.0,47.3724,47.3724,47.3318,47.3643,18457.0
2018-01-12 13:20:00,58.43,58.46,58.43,58.46,12324.0,47.3643,47.3886,47.3643,47.3886,12324.0
2018-01-12 13:25:00,58.46,58.46,58.42,58.43,7649.0,47.3886,47.3886,47.3562,47.3643,7649.0
2018-01-12 13:30:00,58.43,58.44,58.42,58.44,6493.0,47.3643,47.3724,47.3562,47.3724,6493.0
2018-01-12 13:35:00,58.43,58.47,58.42,58.46,14670.0,47.3643,47.3967,47.3562,47.3886,14670.0
2018-01-12 13:40:00,58.47,58.54,58.46,58.54,14507.0,47.3967,47.4534,47.3886,47.4534,14507.0
2018-01-12 13:45:00,58.54,58.56,58.52,58.55,18934.0,47.4534,47.4697,47.4372,47.4615,18934.0
2018-01-12 13:50:00,58.55,58.58,58.54,58.54,16336.0,47.4615,47.4859,47.4534,47.4534,16336.0
2018-01-12 13:55:00,58.54,58.54,58.49,58.5,26020.0,47.4534,47.4534,47.4129,47.421,26020.0
2018-01-12 14:00:00,58.5,58.51,58.48,58.5,11668.0,47.421,47.4291,47.4048,47.421,11668.0
2018-01-12 14:05:00,58.5,58.52,58.47,58.47,29263.0,47.421,47.4372,47.3967,47.3967,29263.0
2018-01-12 14:10:00,58.47,58.48,58.42,58.45,33430.0,47.3967,47.4048,47.3562,47.3805,33430.0
2018-01-12 14:15:00,58.45,58.45,58.39,58.4,20310.0,47.3805,47.3805,47.3318,47.34,20310.0
2018-01-12 14:20:00,58.41,58.41,58.38,58.39,18297.0,47.3481,47.3481,47.3237,47.3318,18297.0
2018-01-12 14:25:00,58.39,58.41,58.38,58.4,27146.0,47.3318,47.3481,47.3237,47.34,27146.0
2018-01-12 14:30:00,58.41,58.44,58.33,58.33,33634.0,47.3481,47.3724,47.2832,47.2832,33634.0
2018-01-12 14:35:00,58.33,58.36,58.32,58.33,14119.0,47.2832,47.3075,47.2751,47.2832,14119.0
2018-01-12 14:40:00,58.34,58.4,58.31,58.38,48806.0,47.2913,47.34,47.267,47.3237,48806.0
2018-01-12 14:45:00,58.38,58.4,58.36,58.39,14447.0,47.3237,47.34,47.3075,47.3318,14447.0
2018-01-12 14:50:00,58.39,58.41,58.37,58.41,21483.0,47.3318,47.3481,47.3156,47.3481,21483.0
2018-01-12 14:55:00,58.41,58.45,58.39,58.44,17783.0,47.3481,47.3805,47.3318,47.3724,17783.0
2018-01-12 15:00:00,58.45,58.49,58.43,58.49,122040.0,47.3805,47.4129,47.3643,47.4129,122040.0
2018-01-12 15:05:00,58.5,58.5,58.47,58.47,15922.0,47.421,47.421,47.3967,47.3967,15922.0
2018-01-12 15:10:00,58.47,58.47,58.34,58.37,30021.0,47.3967,47.3967,47.2913,47.3156,30021.0
2018-01-12 15:15:00,58.35,58.38,58.34,58.35,18947.0,47.2994,47.3237,47.2913,47.2994,18947.0
2018-01-12 15:20:00,58.34,58.37,58.33,58.36,21593.0,47.2913,47.3156,47.2832,47.3075,21593.0
2018-01-12 15:25:00,58.36,58.38,58.32,58.34,26910.0,47.3075,47.3237,47.2751,47.2913,26910.0
2018-01-12 15:30:00,58.35,58.41,58.34,58.4,41682.0,47.2994,47.3481,47.2913,47.34,41682.0
2018-01-12 15:35:00,58.39,58.4,58.34,58.39,45041.0,47.3318,47.34,47.2913,47.3318,45041.0
2018-01-12 15:40:00,58.39,58.47,58.38,58.47,63066.0,47.3318,47.3967,47.3237,47.3967,63066.0
2018-01-12 15:45:00,58.47,58.53,58.47,58.51,66814.0,47.3967,47.4453,47.3967,47.4291,66814.0
2018-01-12 15:50:00,58.52,58.53,58.46,58.46,101431.0,47.4372,47.4453,47.3886,47.3886,101431.0
2018-01-12 15:55:00,58.47,58.51,58.37,58.41,435332.0,47.3967,47.4291,47.3156,47.3481,435332.0
2018-01-16 09:30:00,58.68,58.99,58.67,58.81,103227.0,47.5669,47.8182,47.5588,47.6723,103227.0
2018-01-16 09:35:00,58.84,58.87,58.57,58.64,48708.0,47.6966,47.7209,47.4778,47.5345,48708.0
2018-01-16 09:40:00,58.66,58.83,58.65,58.8,29323.0,47.5507,47.6885,47.5426,47.6642,29323.0
2018-01-16 09:45:00,58.81,58.83,58.64,58.64,37451.0,47.6723,47.6885,47.5345,47.5345,37451.0
2018-01-16 09:50:00,58.65,58.66,58.56,58.56,83191.0,47.5426,47.5507,47.4697,47.4697,83191.0
2018-01-16 09:55:00,58.56,58.62,58.54,58.61,54527.0,47.4697,47.5183,47.4534,47.5102,54527.0
2018-01-16 10:00:00,58.63,58.65,58.49,58.49,49309.0,47.5264,47.5426,47.4129,47.4129,49309.0
2018-01-16 10:05:00,58.5,58.56,58.5,58.5,82743.0,47.421,47.4697,47.421,47.421,82743.0
2018-01-16 10:10:00,58.5,58.52,58.44,58.48,31851.0,47.421,47.4372,47.3724,47.4048,31851.0
2018-01-16 10:15:00,58.48,58.59,58.43,58.56,47426.0,47.4048,47.494,47.3643,47.4697,47426.0
2018-01-16 10:20:00,58.56,58.58,58.47,58.49,41735.0,47.4697,47.4859,47.3967,47.4129,41735.0
2018-01-16 10:25:00,58.49,58.52,58.41,58.45,32717.0,47.4129,47.4372,47.3481,47.3805,32717.0
2018-01-16 10:30:00,58.46,58.46,58.34,58.36,46541.0,47.3886,47.3886,47.2913,47.3075,46541.0
2018-01-16 10:35:00,58.35,58.35,58.2,58.25,50696.0,47.2994,47.2994,47.1778,47.2184,50696.0
2018-01-16 10:40:00,58.25,58.28,58.14,58.23,65825.0,47.2184,47.2427,47.1292,47.2022,65825.0
2018-01-16 10:45:00,58.24,58.35,58.23,58.29,64244.0,47.2103,47.2994,47.2022,47.2508,64244.0
2018-01-16 10:50:00,58.29,58.29,58.19,58.2,58674.0,47.2508,47.2508,47.1697,47.1778,58674.0
2018-01-16 10:55:00,58.21,58.23,58.09,58.1,63562.0,47.1859,47.2022,47.0887,47.0968,63562.0
2018-01-16 11:00:00,58.11,58.23,58.05,58.19,51415.0,47.1049,47.2022,47.0562,47.1697,51415.0
2018-01-16 11:05:00,58.19,58.23,58.05,58.05,50787.0,47.1697,47.2022,47.0562,47.0562,50787.0
2018-01-16 11:10:00,58.05,58.17,58.05,58.07,42584.0,47.0562,47.1535,47.0562,47.0725,42584.0
2018-01-16 11:15:00,58.08,58.18,58.02,58.17,56806.0,47.0806,47.1616,47.0319,47.1535,56806.0
2018-01-16 11:20:00,58.17,58.22,58.15,58.22,34948.0,47.1535,47.194,47.1373,47.194,34948.0
2018-01-16 11:25:00,58.22,58.31,58.22,58.3,48095.0,47.194,47.267,47.194,47.2589,48095.0
2018-01-16 11:30:00,58.29,58.35,58.28,58.31,79541.0,47.2508,47.2994,47.2427,47.267,79541.0
2018-01-16 11:35:00,58.3,58.31,58.24,58.3,54898.0,47.2589,47.267,47.2103,47.2589,54898.0
2018-01-16 11:40:00,58.3,58.3,58.1,58.1,67005.0,47.2589,47.2589,47.0968,47.0968,67005.0
2018-01-16 11:45:00,58.1,58.17,58.01,58.17,60342.0,47.0968,47.1535,47.0238,47.1535,60342.0
2018-01-16 11:50:00,58.16,58.16,58.05,58.05,52417.0,47.1454,47.1454,47.0562,47.0562,52417.0
2018-01-16 11:55:00,58.06,58.12,58.03,58.1,37878.0,47.0643,47.113,47.04,47.0968,37878.0
2018-01-16 12:00:00,58.1,58.13,58.07,58.08,26869.0,47.0968,47.1211,47.0725,47.0806,26869.0
2018-01-16 12:05:00,58.08,58.14,58.07,58.13,19997.0,47.0806,47.1292,47.0725,47.1211,19997.0
2018-01-16 12:10:00,58.14,58.18,58.13,58.18,14099.0,47.1292,47.1616,47.1211,47.1616,14099.0
2018-01-16 12:15:00,58.17,58.18,58.12,58.12,19042.0,47.1535,47.1616,47.113,47.113,19042.0
2018-01-16 12:20:00,58.13,58.13,58.06,58.07,25926.0,47.1211,47.1211,47.0643,47.0725,25926.0
2018-01-16 12:25:00,58.07,58.09,58.04,58.07,24382.0,47.0725,47.0887,47.0481,47.0725,24382.0
2018-01-16 12:30:00,58.08,58.1,58.05,58.06,23375.0,47.0806,47.0968,47.0562,47.0643,23375.0
2018-01-16 12:35:00,58.05,58.13,58.05,58.12,23845.0,47.0562,47.1211,47.0562,47.113,23845.0
2018-01-16 12:40:00,58.12,58.14,58.06,58.08,21757.0,47.113,47.1292,47.0643,47.0806,21757.0
2018-01-16 12:45:00,58.07,58.1,58.05,58.1,18111.0,47.0725,47.0968,47.0562,47.0968,18111.0
2018-01-16 12:50:00,58.09,58.1,58.0,58.03,22916.0,47.0887,47.0968,47.0157,47.04,22916.0
2018-01-16 12:55:00,58.02,58.07,58.02,58.03,19033.0,47.0319,47.0725,47.0319,47.04,19033.0
2018-01-16 13:00:00,58.03,58.08,58.02,58.06,22125.0,47.04,47.0806,47.0319,47.0643,22125.0
2018-01-16 13:05:00,58.07,58.09,58.03,58.05,24862.0,47.0725,47.0887,47.04,47.0562,24862.0
2018-01-16 13:10:00,58.05,58.06,57.99,58.0,32383.0,47.0562,47.0643,47.0076,47.0157,32383.0
2018-01-16 13:15:00,58.0,58.06,57.99,58.02,18089.0,47.0157,47.0643,47.0076,47.0319,18089.0
2018-01-16 13:20:00,58.02,58.02,57.93,57.93,22783.0,47.0319,47.0319,46.959,46.959,22783.0
2018-01-16 13:25:00,57.93,58.0,57.92,57.99,22268.0,46.959,47.0157,46.9509,47.0076,22268.0
2018-01-16 13:30:00,57.99,58.01,57.94,57.94,30951.0,47.0076,47.0238,46.9671,46.9671,30951.0
2018-01-16 13:35:00,57.94,57.94,57.85,57.87,43963.0,46.9671,46.9671,46.8941,46.9103,43963.0
2018-01-16 13:40:00,57.88,57.91,57.86,57.87,21761.0,46.9184,46.9428,46.9022,46.9103,21761.0
2018-01-16 13:45:00,57.86,57.92,57.85,57.89,25665.0,46.9022,46.9509,46.8941,46.9265,25665.0
2018-01-16 13:50:00,57.89,57.89,57.73,57.73,58989.0,46.9265,46.9265,46.7968,46.7968,58989.0
2018-01-16 13:55:00,57.74,57.75,57.72,57.73,26758.0,46.8049,46.8131,46.7887,46.7968,26758.0
2018-01-16 14:00:00,57.74,57.75,57.68,57.69,26021.0,46.8049,46.8131,46.7563,46.7644,26021.0
2018-01-16 14:05:00,57.69,57.75,57.68,57.69,33427.0,46.7644,46.8131,46.7563,46.7644,33427.0
2018-01-16 14:10:00,57.69,57.71,57.68,57.7,28795.0,46.7644,46.7806,46.7563,46.7725,28795.0
2018-01-16 14:15:00,57.7,57.72,57.61,57.67,47825.0,46.7725,46.7887,46.6996,46.7482,47825.0
2018-01-16 14:20:00,57.66,57.67,57.53,57.6,44468.0,46.7401,46.7482,46.6347,46.6915,44468.0
2018-01-16 14:25:00,57.6,57.64,57.58,57.58,27004.0,46.6915,46.7239,46.6753,46.6753,27004.0
2018-01-16 14:30:00,57.58,57.68,57.57,57.63,43527.0,46.6753,46.7563,46.6671,46.7158,43527.0
2018-01-16 14:35:00,57.64,57.66,57.56,57.57,33402.0,46.7239,46.7401,46.659,46.6671,33402.0
2018-01-16 14:40:00,57.57,57.62,57.45,57.47,61212.0,46.6671,46.7077,46.5699,46.5861,61212.0
2018-01-16 14:45:00,57.46,57.49,57.36,57.41,40426.0,46.578,46.6023,46.4969,46.5374,40426.0
2018-01-16 14:50:00,57.43,57.48,57.42,57.46,33430.0,46.5537,46.5942,46.5456,46.578,33430.0
2018-01-16 14:55:00,57.46,57.51,57.45,57.49,30157.0,46.578,46.6185,46.5699,46.6023,30157.0
2018-01-16 15:00:00,57.49,57.58,57.49,57.57,41984.0,46.6023,46.6753,46.6023,46.6671,41984.0
2018-01-16 15:05:00,57.58,57.65,57.55,57.64,34884.0,46.6753,46.732,46.6509,46.7239,34884.0
2018-01-16 15:10:00,57.65,57.65,57.56,57.57,44138.0,46.732,46.732,46.659,46.6671,44138.0
2018-01-16 15:15:00,57.57,57.58,57.47,57.5,95937.0,46.6671,46.6753,46.5861,46.6104,95937.0
2018-01-16 15:20:00,57.5,57.57,57.49,57.55,88928.0,46.6104,46.6671,46.6023,46.6509,88928.0
2018-01-16 15:25:00,57.55,57.66,57.51,57.66,49214.0,46.6509,46.7401,46.6185,46.7401,49214.0
2018-01-16 15:30:00,57.65,57.65,57.57,57.61,58956.0,46.732,46.732,46.6671,46.6996,58956.0
2018-01-16 15:35:00,57.61,57.66,57.57,57.59,95241.0,46.6996,46.7401,46.6671,46.6834,95241.0
2018-01-16 15:40:00,57.58,57.58,57.51,57.58,136683.0,46.6753,46.6753,46.6185,46.6753,136683.0
2018-01-16 15:45:00,57.57,57.59,57.5,57.58,85043.0,46.6671,46.6834,46.6104,46.6753,85043.0
2018-01-16 15:50:00,57.58,57.59,57.5,57.51,119361.0,46.6753,46.6834,46.6104,46.6185,119361.0
2018-01-16 15:55:00,57.51,57.55,57.43,57.53,451107.0,46.6185,46.6509,46.5537,46.6347,451107.0
2018-01-17 09:30:00,57.8,57.98,57.63,57.65,36253.0,46.8536,46.9995,46.7158,46.732,36253.0
2018-01-17 09:35:00,57.65,57.65,57.52,57.6,25494.0,46.732,46.732,46.6266,46.6915,25494.0
2018-01-17 09:40:00,57.6,57.62,57.45,57.47,14941.0,46.6915,46.7077,46.5699,46.5861,14941.0
2018-01-17 09:45:00,57.47,57.48,57.24,57.35,29274.0,46.5861,46.5942,46.3996,46.4888,29274.0
2018-01-17 09:50:00,57.36,57.39,57.23,57.27,23903.0,46.4969,46.5212,46.3915,46.424,23903.0
2018-01-17 09:55:00,57.28,57.29,57.11,57.14,52154.0,46.4321,46.4402,46.2943,46.3186,52154.0
2018-01-17 10:00:00,57.14,57.28,57.14,57.26,37411.0,46.3186,46.4321,46.3186,46.4159,37411.0
2018-01-17 10:05:00,57.26,57.26,57.19,57.25,57275.0,46.4159,46.4159,46.3591,46.4077,57275.0
2018-01-17 10:10:00,57.24,57.4,57.23,57.35,38784.0,46.3996,46.5293,46.3915,46.4888,38784.0
2018-01-17 10:15:00,57.35,57.5,57.33,57.43,52921.0,46.4888,46.6104,46.4726,46.5537,52921.0
2018-01-17 10:20:00,57.44,57.49,57.41,57.44,38959.0,46.5618,46.6023,46.5374,46.5618,38959.0
2018-01-17 10:25:00,57.44,57.44,57.34,57.43,30268.0,46.5618,46.5618,46.4807,46.5537,30268.0
2018-01-17 10:30:00,57.44,57.62,57.44,57.62,58272.0,46.5618,46.7077,46.5618,46.7077,58272.0
2018-01-17 10:35:00,57.63,57.63,57.51,57.54,31451.0,46.7158,46.7158,46.6185,46.6428,31451.0
2018-01-17 10:40:00,57.54,57.55,57.5,57.52,28467.0,46.6428,46.6509,46.6104,46.6266,28467.0
2018-01-17 10:45:00,57.52,57.63,57.51,57.58,29085.0,46.6266,46.7158,46.6185,46.6753,29085.0
2018-01-17 10:50:00,57.56,57.58,57.54,57.56,46455.0,46.659,46.6753,46.6428,46.659,46455.0
2018-01-17 10:55:00,57.56,57.56,57.52,57.53,26455.0,46.659,46.659,46.6266,46.6347,26455.0
2018-01-17 11:00:00,57.54,57.54,57.43,57.43,14165.0,46.6428,46.6428,46.5537,46.5537,14165.0
2018-01-17 11:05:00,57.44,57.55,57.4,57.55,26696.0,46.5618,46.6509,46.5293,46.6509,26696.0
2018-01-17 11:10:00,57.55,57.59,57.53,57.54,15102.0,46.6509,46.6834,46.6347,46.6428,15102.0
2018-01-17 11:15:00,57.55,57.6,57.52,57.6,34098.0,46.6509,46.6915,46.6266,46.6915,34098.0
2018-01-17 11:20:00,57.6,57.63,57.58,57.59,30878.0,46.6915,46.7158,46.6753,46.6834,30878.0
2018-01-17 11:25:00,57.6,57.64,57.59,57.6,29663.0,46.6915,46.7239,46.6834,46.6915,29663.0
2018-01-17 11:30:00,57.6,57.72,57.58,57.71,22158.0,46.6915,46.7887,46.6753,46.7806,22158.0
2018-01-17 11:35:00,57.7,57.7,57.62,57.63,33800.0,46.7725,46.7725,46.7077,46.7158,33800.0
2018-01-17 11:40:00,57.63,57.63,57.59,57.6,46185.0,46.7158,46.7158,46.6834,46.6915,46185.0
2018-01-17 11:45:00,57.6,57.62,57.6,57.61,36110.0,46.6915,46.7077,46.6915,46.6996,36110.0
2018-01-17 11:50:00,57.62,57.74,57.61,57.74,18498.0,46.7077,46.8049,46.6996,46.8049,18498.0
2018-01-17 11:55:00,57.74,57.76,57.68,57.74,13459.0,46.8049,46.8212,46.7563,46.8049,13459.0
2018-01-17 12:00:00,57.73,57.77,57.72,57.77,13440.0,46.7968,46.8293,46.7887,46.8293,13440.0
2018-01-17 12:05:00,57.76,57.86,57.76,57.85,17184.0,46.8212,46.9022,46.8212,46.8941,17184.0
2018-01-17 12:10:00,57.85,57.89,57.85,57.88,21858.0,46.8941,46.9265,46.8941,46.9184,21858.0
2018-01-17 12:15:00,57.88,57.88,57.78,57.78,22680.0,46.9184,46.9184,46.8374,46.8374,22680.0
2018-01-17 12:20:00,57.79,57.88,57.78,57.85,27251.0,46.8455,46.9184,46.8374,46.8941,27251.0
2018-01-17 12:25:00,57.84,57.87,57.83,57.84,14173.0,46.886,46.9103,46.8779,46.886,14173.0
2018-01-17 12:30:00,57.84,57.89,57.81,57.81,33266.0,46.886,46.9265,46.8617,46.8617,33266.0
2018-01-17 12:35:00,57.8,57.81,57.75,57.75,31151.0,46.8536,46.8617,46.8131,46.8131,31151.0
2018-01-17 12:40:00,57.74,57.77,57.69,57.76,21389.0,46.8049,46.8293,46.7644,46.8212,21389.0
2018-01-17 12:45:00,57.75,57.86,57.75,57.84,14362.0,46.8131,46.9022,46.8131,46.886,14362.0
2018-01-17 12:50:00,57.84,57.87,57.8,57.85,25286.0,46.886,46.9103,46.8536,46.8941,25286.0
2018-01-17 12:55:00,57.84,57.87,57.81,57.83,16099.0,46.886,46.9103,46.8617,46.8779,16099.0
2018-01-17 13:00:00,57.83,57.85,57.77,57.78,22787.0,46.8779,46.8941,46.8293,46.8374,22787.0
2018-01-17 13:05:00,57.78,57.78,57.7,57.73,32725.0,46.8374,46.8374,46.7725,46.7968,32725.0
2018-01-17 13:10:00,57.72,57.74,57.68,57.74,18802.0,46.7887,46.8049,46.7563,46.8049,18802.0
2018-01-17 13:15:00,57.73,57.76,57.7,57.7,16800.0,46.7968,46.8212,46.7725,46.7725,16800.0
2018-01-17 13:20:00,57.7,57.8,57.7,57.79,18786.0,46.7725,46.8536,46.7725,46.8455,18786.0
2018-01-17 13:25:00,57.78,57.8,57.75,57.75,11556.0,46.8374,46.8536,46.8131,46.8131,11556.0
2018-01-17 13:30:00,57.76,57.78,57.75,57.78,20982.0,46.8212,46.8374,46.8131,46.8374,20982.0
2018-01-17 13:35:00,57.78,57.82,57.77,57.81,20988.0,46.8374,46.8698,46.8293,46.8617,20988.0
2018-01-17 13:40:00,57.81,57.84,57.8,57.82,28572.0,46.8617,46.886,46.8536,46.8698,28572.0
2018-01-17 13:45:00,57.82,57.87,57.82,57.84,19700.0,46.8698,46.9103,46.8698,46.886,19700.0
2018-01-17 13:50:00,57.85,57.94,57.84,57.92,27707.0,46.8941,46.9671,46.886,46.9509,27707.0
2018-01-17 13:55:00,57.93,57.97,57.92,57.97,33719.0,46.959,46.9914,46.9509,46.9914,33719.0
2018-01-17 14:00:00,57.97,58.03,57.93,58.0,46767.0,46.9914,47.04,46.959,47.0157,46767.0
2018-01-17 14:05:00,57.99,58.01,57.96,57.97,25993.0,47.0076,47.0238,46.9833,46.9914,25993.0
2018-01-17 14:10:00,57.98,58.02,57.96,57.99,25181.0,46.9995,47.0319,46.9833,47.0076,25181.0
2018-01-17 14:15:00,57.99,58.06,57.98,58.06,30658.0,47.0076,47.0643,46.9995,47.0643,30658.0
2018-01-17 14:20:00,58.06,58.14,58.06,58.12,29926.0,47.0643,47.1292,47.0643,47.113,29926.0
2018-01-17 14:25:00,58.13,58.14,58.08,58.11,23106.0,47.1211,47.1292,47.0806,47.1049,23106.0
2018-01-17 14:30:00,58.11,58.13,58.1,58.12,31361.0,47.1049,47.1211,47.0968,47.113,31361.0
2018-01-17 14:35:00,58.12,58.15,58.04,58.04,44861.0,47.113,47.1373,47.0481,47.0481,44861.0
2018-01-17 14:40:00,58.04,58.12,58.04,58.07,56621.0,47.0481,47.113,47.0481,47.0725,56621.0
2018-01-17 14:45:00,58.07,58.15,58.06,58.15,27907.0,47.0725,47.1373,47.0643,47.1373,27907.0
2018-01-17 14:50:00,58.15,58.15,58.09,58.11,32209.0,47.1373,47.1373,47.0887,47.1049,32209.0
2018-01-17 14:55:00,58.11,58.14,58.1,58.13,32131.0,47.1049,47.1292,47.0968,47.1211,32131.0
2018-01-17 15:00:00,58.12,58.16,58.1,58.16,60343.0,47.113,47.1454,47.0968,47.1454,60343.0
2018-01-17 15:05:00,58.16,58.19,58.14,58.19,35574.0,47.1454,47.1697,47.1292,47.1697,35574.0
2018-01-17 15:10:00,58.19,58.19,58.06,58.07,30025.0,47.1697,47.1697,47.0643,47.0725,30025.0
2018-01-17 15:15:00,58.08,58.08,58.04,58.05,93225.0,47.0806,47.0806,47.0481,47.0562,93225.0
2018-01-17 15:20:00,58.05,58.06,57.96,57.96,38638.0,47.0562,47.0643,46.9833,46.9833,38638.0
2018-01-17 15:25:00,57.96,57.99,57.92,57.97,54477.0,46.9833,47.0076,46.9509,46.9914,54477.0
2018-01-17 15:30:00,57.97,58.0,57.97,57.99,61922.0,46.9914,47.0157,46.9914,47.0076,61922.0
2018-01-17 15:35:00,57.99,58.01,57.98,57.99,87503.0,47.0076,47.0238,46.9995,47.0076,87503.0
2018-01-17 15:40:00,58.0,58.02,57.95,57.97,72957.0,47.0157,47.0319,46.9752,46.9914,72957.0
2018-01-17 15:45:00,57.97,57.98,57.93,57.94,120888.0,46.9914,46.9995,46.959,46.9671,120888.0
2018-01-17 15:50:00,57.94,57.95,57.86,57.86,155726.0,46.9671,46.9752,46.9022,46.9022,155726.0
2018-01-17 15:55:00,57.87,57.89,57.76,57.89,386729.0,46.9103,46.9265,46.8212,46.9265,386729.0
2018-01-18 09:30:00,55.41,55.84,55.08,55.61,455088.0,44.9162,45.2648,44.6487,45.0783,455088.0
2018-01-18 09:35:00,55.6,55.68,55.4,55.6,192099.0,45.0702,45.1351,44.9081,45.0702,192099.0
2018-01-18 09:40:00,55.57,55.68,55.36,55.59,236873.0,45.0459,45.1351,44.8757,45.0621,236873.0
2018-01-18 09:45:00,55.56,55.62,55.48,55.56,151643.0,45.0378,45.0864,44.973,45.0378,151643.0
2018-01-18 09:50:00,55.55,55.75,55.53,55.65,168353.0,45.0297,45.1918,45.0135,45.1108,168353.0
2018-01-18 09:55:00,55.68,55.7,55.42,55.43,229210.0,45.1351,45.1513,44.9243,44.9324,229210.0
2018-01-18 10:00:00,55.43,55.62,55.42,55.51,142666.0,44.9324,45.0864,44.9243,44.9973,142666.0
2018-01-18 10:05:00,55.53,55.56,55.43,55.52,242291.0,45.0135,45.0378,44.9324,45.0054,242291.0
2018-01-18 10:10:00,55.52,55.52,55.45,55.45,60278.0,45.0054,45.0054,44.9486,44.9486,60278.0
2018-01-18 10:15:00,55.46,55.48,55.14,55.14,190339.0,44.9567,44.973,44.6973,44.6973,190339.0
2018-01-18 10:20:00,55.14,55.17,54.7,54.7,225738.0,44.6973,44.7217,44.3407,44.3407,225738.0
2018-01-18 10:25:00,54.72,54.77,54.67,54.73,110328.0,44.3569,44.3974,44.3164,44.365,110328.0
2018-01-18 10:30:00,54.72,54.75,54.71,54.73,133418.0,44.3569,44.3812,44.3488,44.365,133418.0
2018-01-18 10:35:00,54.74,54.75,54.72,54.74,146969.0,44.3731,44.3812,44.3569,44.3731,146969.0
2018-01-18 10:40:00,54.74,54.93,54.71,54.78,307257.0,44.3731,44.5271,44.3488,44.4055,307257.0
2018-01-18 10:45:00,54.78,55.06,54.78,55.0,86940.0,44.4055,44.6325,44.4055,44.5839,86940.0
2018-01-18 10:50:00,55.0,55.04,54.98,55.02,72813.0,44.5839,44.6163,44.5677,44.6001,72813.0
2018-01-18 10:55:00,55.02,55.16,55.02,55.13,88931.0,44.6001,44.7136,44.6001,44.6892,88931.0
2018-01-18 11:00:00,55.14,55.27,55.13,55.25,92768.0,44.6973,44.8027,44.6892,44.7865,92768.0
2018-01-18 11:05:00,55.24,55.29,55.1,55.11,109614.0,44.7784,44.8189,44.6649,44.673,109614.0
2018-01-18 11:10:00,55.11,55.23,55.06,55.11,61079.0,44.673,44.7703,44.6325,44.673,61079.0
2018-01-18 11:15:00,55.11,55.15,54.99,55.15,119233.0,44.673,44.7055,44.5758,44.7055,119233.0
2018-01-18 11:20:00,55.15,55.15,54.97,54.99,79751.0,44.7055,44.7055,44.5595,44.5758,79751.0
2018-01-18 11:25:00,54.97,55.04,54.88,55.02,62678.0,44.5595,44.6163,44.4866,44.6001,62678.0
2018-01-18 11:30:00,55.03,55.04,54.91,55.02,60531.0,44.6082,44.6163,44.5109,44.6001,60531.0
2018-01-18 11:35:00,55.01,55.04,54.93,55.03,59106.0,44.592,44.6163,44.5271,44.6082,59106.0
2018-01-18 11:40:00,55.03,55.03,54.92,54.99,56580.0,44.6082,44.6082,44.519,44.5758,56580.0
2018-01-18 11:45:00,54.99,55.1,54.98,55.06,60723.0,44.5758,44.6649,44.5677,44.6325,60723.0
2018-01-18 11:50:00,55.05,55.14,55.03,55.12,50182.0,44.6244,44.6973,44.6082,44.6811,50182.0
2018-01-18 11:55:00,55.13,55.14,54.99,55.03,71218.0,44.6892,44.6973,44.5758,44.6082,71218.0
2018-01-18 12:00:00,55.04,55.05,54.95,54.99,63739.0,44.6163,44.6244,44.5433,44.5758,63739.0
2018-01-18 12:05:00,55.0,55.04,54.98,55.02,39809.0,44.5839,44.6163,44.5677,44.6001,39809.0
2018-01-18 12:10:00,55.02,55.09,55.01,55.04,85821.0,44.6001,44.6568,44.592,44.6163,85821.0
2018-01-18 12:15:00,55.02,55.05,55.01,55.02,58559.0,44.6001,44.6244,44.592,44.6001,58559.0
2018-01-18 12:20:00,55.02,55.02,54.94,54.97,63822.0,44.6001,44.6001,44.5352,44.5595,63822.0
2018-01-18 12:25:00,54.98,55.06,54.96,55.05,34909.0,44.5677,44.6325,44.5514,44.6244,34909.0
2018-01-18 12:30:00,55.06,55.09,55.03,55.05,32847.0,44.6325,44.6568,44.6082,44.6244,32847.0
2018-01-18 12:35:00,55.06,55.09,55.05,55.07,33509.0,44.6325,44.6568,44.6244,44.6406,33509.0
2018-01-18 12:40:00,55.07,55.08,55.04,55.06,29534.0,44.6406,44.6487,44.6163,44.6325,29534.0
2018-01-18 12:45:00,55.06,55.15,55.06,55.09,39347.0,44.6325,44.7055,44.6325,44.6568,39347.0
2018-01-18 12:50:00,55.09,55.12,55.08,55.11,29061.0,44.6568,44.6811,44.6487,44.673,29061.0
2018-01-18 12:55:00,55.12,55.16,55.11,55.12,20262.0,44.6811,44.7136,44.673,44.6811,20262.0
2018-01-18 13:00:00,55.12,55.17,55.11,55.13,43010.0,44.6811,44.7217,44.673,44.6892,43010.0
2018-01-18 13:05:00,55.13,55.18,55.13,55.16,37899.0,44.6892,44.7298,44.6892,44.7136,37899.0
2018-01-18 13:10:00,55.16,55.23,55.16,55.23,34352.0,44.7136,44.7703,44.7136,44.7703,34352.0
2018-01-18 13:15:00,55.23,55.3,55.23,55.29,75295.0,44.7703,44.827,44.7703,44.8189,75295.0
2018-01-18 13:20:00,55.29,55.35,55.25,55.26,48496.0,44.8189,44.8676,44.7865,44.7946,48496.0
2018-01-18 13:25:00,55.26,55.29,55.18,55.19,51629.0,44.7946,44.8189,44.7298,44.7379,51629.0
2018-01-18 13:30:00,55.19,55.23,55.11,55.11,56966.0,44.7379,44.7703,44.673,44.673,56966.0
2018-01-18 13:35:00,55.11,55.16,55.08,55.15,67790.0,44.673,44.7136,44.6487,44.7055,67790.0
2018-01-18 13:40:00,55.15,55.15,55.01,55.04,81181.0,44.7055,44.7055,44.592,44.6163,81181.0
2018-01-18 13:45:00,55.04,55.08,55.03,55.08,69902.0,44.6163,44.6487,44.6082,44.6487,69902.0
2018-01-18 13:50:00,55.08,55.12,55.03,55.04,71401.0,44.6487,44.6811,44.6082,44.6163,71401.0
2018-01-18 13:55:00,55.04,55.12,54.99,55.08,70036.0,44.6163,44.6811,44.5758,44.6487,70036.0
2018-01-18 14:00:00,55.08,55.21,55.07,55.13,92027.0,44.6487,44.7541,44.6406,44.6892,92027.0
2018-01-18 14:05:00,55.14,55.14,55.07,55.12,66903.0,44.6973,44.6973,44.6406,44.6811,66903.0
2018-01-18 14:10:00,55.13,55.13,55.06,55.09,61496.0,44.6892,44.6892,44.6325,44.6568,61496.0
2018-01-18 14:15:00,55.09,55.17,55.08,55.12,61513.0,44.6568,44.7217,44.6487,44.6811,61513.0
2018-01-18 14:20:00,55.12,55.19,55.11,55.19,67968.0,44.6811,44.7379,44.673,44.7379,67968.0
2018-01-18 14:25:00,55.19,55.37,55.19,55.27,112396.0,44.7379,44.8838,44.7379,44.8027,112396.0
2018-01-18 14:30:00,55.28,55.36,55.25,55.31,58689.0,44.8108,44.8757,44.7865,44.8352,58689.0
2018-01-18 14:35:00,55.3,55.46,55.28,55.37,91856.0,44.827,44.9567,44.8108,44.8838,91856.0
2018-01-18 14:40:00,55.38,55.49,55.35,55.47,68836.0,44.8919,44.9811,44.8676,44.9649,68836.0
2018-01-18 14:45:00,55.47,55.49,55.37,55.41,110179.0,44.9649,44.9811,44.8838,44.9162,110179.0
2018-01-18 14:50:00,55.41,55.48,55.41,55.48,69447.0,44.9162,44.973,44.9162,44.973,69447.0
2018-01-18 14:55:00,55.49,55.62,55.49,55.58,116369.0,44.9811,45.0864,44.9811,45.054,116369.0
2018-01-18 15:00:00,55.57,55.67,55.53,55.54,120773.0,45.0459,45.127,45.0135,45.0216,120773.0
2018-01-18 15:05:00,55.54,55.61,55.49,55.58,73583.0,45.0216,45.0783,44.9811,45.054,73583.0
2018-01-18 15:10:00,55.57,55.63,55.5,55.55,116900.0,45.0459,45.0946,44.9892,45.0297,116900.0
2018-01-18 15:15:00,55.55,55.6,55.5,55.59,122480.0,45.0297,45.0702,44.9892,45.0621,122480.0
2018-01-18 15:20:00,55.59,55.6,55.46,55.48,82442.0,45.0621,45.0702,44.9567,44.973,82442.0
2018-01-18 15:25:00,55.49,55.57,55.48,55.53,95039.0,44.9811,45.0459,44.973,45.0135,95039.0
2018-01-18 15:30:00,55.53,55.54,55.38,55.43,194849.0,45.0135,45.0216,44.8919,44.9324,194849.0
2018-01-18 15:35:00,55.43,55.43,55.28,55.29,225361.0,44.9324,44.9324,44.8108,44.8189,225361.0
2018-01-18 15:40:00,55.3,55.34,55.28,55.32,119298.0,44.827,44.8595,44.8108,44.8433,119298.0
2018-01-18 15:45:00,55.32,55.35,55.27,55.34,266616.0,44.8433,44.8676,44.8027,44.8595,266616.0
2018-01-18 15:50:00,55.34,55.36,55.14,55.2,401007.0,44.8595,44.8757,44.6973,44.746,401007.0
2018-01-18 15:55:00,55.2,55.67,55.19,55.35,1157289.0,44.746,45.127,44.7379,44.8676,1157289.0
2018-01-19 09:30:00,55.56,55.77,55.45,55.75,589230.0,45.0378,45.208,44.9486,45.1918,589230.0
2018-01-19 09:35:00,55.79,56.0,55.77,55.96,106829.0,45.2242,45.3945,45.208,45.3621,106829.0
2018-01-19 09:40:00,55.97,56.22,55.97,56.22,133807.0,45.3702,45.5728,45.3702,45.5728,133807.0
2018-01-19 09:45:00,56.23,56.36,56.22,56.32,175344.0,45.5809,45.6863,45.5728,45.6539,175344.0
2018-01-19 09:50:00,56.32,56.32,56.07,56.08,123174.0,45.6539,45.6539,45.4512,45.4593,123174.0
2018-01-19 09:55:00,56.08,56.15,56.07,56.12,201692.0,45.4593,45.5161,45.4512,45.4918,201692.0
2018-01-19 10:00:00,56.12,56.12,55.75,55.75,101337.0,45.4918,45.4918,45.1918,45.1918,101337.0
2018-01-19 10:05:00,55.76,55.85,55.58,55.75,93162.0,45.1999,45.2729,45.054,45.1918,93162.0
2018-01-19 10:10:00,55.74,55.8,55.6,55.65,66346.0,45.1837,45.2324,45.0702,45.1108,66346.0
2018-01-19 10:15:00,55.65,55.9,55.65,55.88,85106.0,45.1108,45.3134,45.1108,45.2972,85106.0
2018-01-19 10:20:00,55.89,55.97,55.87,55.94,62849.0,45.3053,45.3702,45.2891,45.3458,62849.0
2018-01-19 10:25:00,55.92,56.04,55.91,55.98,60282.0,45.3296,45.4269,45.3215,45.3783,60282.0
2018-01-19 10:30:00,55.97,56.07,55.96,55.99,64938.0,45.3702,45.4512,45.3621,45.3864,64938.0
2018-01-19 10:35:00,56.0,56.09,55.99,56.08,70311.0,45.3945,45.4674,45.3864,45.4593,70311.0
2018-01-19 10:40:00,56.06,56.11,56.05,56.1,72930.0,45.4431,45.4836,45.435,45.4755,72930.0
2018-01-19 10:45:00,56.09,56.12,55.96,55.97,130738.0,45.4674,45.4918,45.3621,45.3702,130738.0
2018-01-19 10:50:00,55.97,55.97,55.76,55.81,60495.0,45.3702,45.3702,45.1999,45.2405,60495.0
2018-01-19 10:55:00,55.82,55.95,55.8,55.91,77557.0,45.2486,45.3539,45.2324,45.3215,77557.0
2018-01-19 11:00:00,55.92,55.94,55.89,55.9,63556.0,45.3296,45.3458,45.3053,45.3134,63556.0
2018-01-19 11:05:00,55.91,55.92,55.79,55.8,76697.0,45.3215,45.3296,45.2242,45.2324,76697.0
2018-01-19 11:10:00,55.8,55.9,55.8,55.9,74893.0,45.2324,45.3134,45.2324,45.3134,74893.0
2018-01-19 11:15:00,55.9,55.92,55.86,55.9,55006.0,45.3134,45.3296,45.281,45.3134,55006.0
2018-01-19 11:20:00,55.9,55.92,55.87,55.91,40487.0,45.3134,45.3296,45.2891,45.3215,40487.0
2018-01-19 11:25:00,55.91,56.02,55.9,56.0,53592.0,45.3215,45.4107,45.3134,45.3945,53592.0
2018-01-19 11:30:00,56.0,56.1,56.0,56.1,246215.0,45.3945,45.4755,45.3945,45.4755,246215.0
2018-01-19 11:35:00,56.1,56.12,56.04,56.04,84992.0,45.4755,45.4918,45.4269,45.4269,84992.0
2018-01-19 11:40:00,56.04,56.04,55.92,55.93,69671.0,45.4269,45.4269,45.3296,45.3377,69671.0
2018-01-19 11:45:00,55.94,56.0,55.92,55.99,80111.0,45.3458,45.3945,45.3296,45.3864,80111.0
2018-01-19 11:50:00,55.99,56.06,55.99,56.04,40994.0,45.3864,45.4431,45.3864,45.4269,40994.0
2018-01-19 11:55:00,56.05,56.12,56.02,56.12,49419.0,45.435,45.4918,45.4107,45.4918,49419.0
2018-01-19 12:00:00,56.12,56.12,56.07,56.12,34153.0,45.4918,45.4918,45.4512,45.4918,34153.0
2018-01-19 12:05:00,56.12,56.18,56.03,56.04,85275.0,45.4918,45.5404,45.4188,45.4269,85275.0
2018-01-19 12:10:00,56.03,56.04,55.94,56.01,46793.0,45.4188,45.4269,45.3458,45.4026,46793.0
2018-01-19 12:15:00,56.01,56.14,56.0,56.12,45024.0,45.4026,45.508,45.3945,45.4918,45024.0
2018-01-19 12:20:00,56.12,56.14,56.09,56.1,29886.0,45.4918,45.508,45.4674,45.4755,29886.0
2018-01-19 12:25:00,56.09,56.15,56.09,56.15,46426.0,45.4674,45.5161,45.4674,45.5161,46426.0
2018-01-19 12:30:00,56.15,56.21,56.13,56.19,55759.0,45.5161,45.5647,45.4999,45.5485,55759.0
2018-01-19 12:35:00,56.19,56.23,56.15,56.23,30374.0,45.5485,45.5809,45.5161,45.5809,30374.0
2018-01-19 12:40:00,56.22,56.27,56.21,56.27,42986.0,45.5728,45.6133,45.5647,45.6133,42986.0
2018-01-19 12:45:00,56.27,56.31,56.22,56.3,56731.0,45.6133,45.6458,45.5728,45.6377,56731.0
2018-01-19 12:50:00,56.3,56.33,56.25,56.3,35804.0,45.6377,45.662,45.5971,45.6377,35804.0
2018-01-19 12:55:00,56.29,56.29,56.26,56.27,20845.0,45.6296,45.6296,45.6052,45.6133,20845.0
2018-01-19 13:00:00,56.28,56.48,56.28,56.48,62960.0,45.6215,45.7836,45.6215,45.7836,62960.0
2018-01-19 13:05:00,56.48,56.48,56.4,56.44,48920.0,45.7836,45.7836,45.7187,45.7511,48920.0
2018-01-19 13:10:00,56.45,56.48,56.42,56.47,28844.0,45.7593,45.7836,45.7349,45.7755,28844.0
2018-01-19 13:15:00,56.46,56.5,56.4,56.48,265055.0,45.7674,45.7998,45.7187,45.7836,265055.0
2018-01-19 13:20:00,56.48,56.52,56.43,56.46,59160.0,45.7836,45.816,45.743,45.7674,59160.0
2018-01-19 13:25:00,56.47,56.56,56.45,56.56,46288.0,45.7755,45.8484,45.7593,45.8484,46288.0
2018-01-19 13:30:00,56.55,56.63,56.54,56.62,65735.0,45.8403,45.9052,45.8322,45.8971,65735.0
2018-01-19 13:35:00,56.62,56.63,56.56,56.58,37118.0,45.8971,45.9052,45.8484,45.8646,37118.0
2018-01-19 13:40:00,56.58,56.71,56.56,56.69,67646.0,45.8646,45.97,45.8484,45.9538,67646.0
2018-01-19 13:45:00,56.69,56.7,56.59,56.6,64002.0,45.9538,45.9619,45.8727,45.8808,64002.0
2018-01-19 13:50:00,56.59,56.67,56.59,56.65,37978.0,45.8727,45.9376,45.8727,45.9214,37978.0
2018-01-19 13:55:00,56.64,56.73,56.63,56.71,63960.0,45.9133,45.9862,45.9052,45.97,63960.0
2018-01-19 14:00:00,56.71,56.75,56.64,56.68,109494.0,45.97,46.0024,45.9133,45.9457,109494.0
2018-01-19 14:05:00,56.67,56.7,56.64,56.68,75903.0,45.9376,45.9619,45.9133,45.9457,75903.0
2018-01-19 14:10:00,56.67,56.72,56.64,56.72,58579.0,45.9376,45.9781,45.9133,45.9781,58579.0
2018-01-19 14:15:00,56.73,56.8,56.69,56.79,49081.0,45.9862,46.043,45.9538,46.0349,49081.0
2018-01-19 14:20:00,56.8,56.84,56.66,56.69,90848.0,46.043,46.0754,45.9295,45.9538,90848.0
2018-01-19 14:25:00,56.69,56.81,56.68,56.8,78633.0,45.9538,46.0511,45.9457,46.043,78633.0
2018-01-19 14:30:00,56.8,56.88,56.8,56.84,66218.0,46.043,46.1078,46.043,46.0754,66218.0
2018-01-19 14:35:00,56.83,56.84,56.76,56.78,53822.0,46.0673,46.0754,46.0105,46.0268,53822.0
2018-01-19 14:40:00,56.77,56.83,56.76,56.82,42136.0,46.0187,46.0673,46.0105,46.0592,42136.0
2018-01-19 14:45:00,56.81,56.83,56.79,56.82,68722.0,46.0511,46.0673,46.0349,46.0592,68722.0
2018-01-19 14:50:00,56.81,56.92,56.81,56.87,149084.0,46.0511,46.1402,46.0511,46.0997,149084.0
2018-01-19 14:55:00,56.87,56.92,56.86,56.88,46404.0,46.0997,46.1402,46.0916,46.1078,46404.0
2018-01-19 15:00:00,56.87,56.88,56.84,56.86,61858.0,46.0997,46.1078,46.0754,46.0916,61858.0
2018-01-19 15:05:00,56.86,56.87,56.82,56.83,70384.0,46.0916,46.0997,46.0592,46.0673,70384.0
2018-01-19 15:10:00,56.83,56.86,56.82,56.84,75185.0,46.0673,46.0916,46.0592,46.0754,75185.0
2018-01-19 15:15:00,56.84,56.9,56.83,56.88,67707.0,46.0754,46.124,46.0673,46.1078,67707.0
2018-01-19 15:20:00,56.87,56.94,56.87,56.93,157325.0,46.0997,46.1565,46.0997,46.1484,157325.0
2018-01-19 15:25:00,56.93,56.99,56.93,56.98,77851.0,46.1484,46.197,46.1484,46.1889,77851.0
2018-01-19 15:30:00,56.98,57.0,56.91,56.94,101861.0,46.1889,46.2051,46.1321,46.1565,101861.0
2018-01-19 15:35:00,56.94,56.95,56.9,56.92,124068.0,46.1565,46.1646,46.124,46.1402,124068.0
2018-01-19 15:40:00,56.92,56.94,56.89,56.93,133232.0,46.1402,46.1565,46.1159,46.1484,133232.0
2018-01-19 15:45:00,56.93,56.94,56.86,56.88,139953.0,46.1484,46.1565,46.0916,46.1078,139953.0
2018-01-19 15:50:00,56.88,56.9,56.68,56.75,231204.0,46.1078,46.124,45.9457,46.0024,231204.0
2018-01-19 15:55:00,56.75,56.75,56.51,56.59,855879.0,46.0024,46.0024,45.8079,45.8727,855879.0
2018-01-22 09:30:00,56.6,56.84,56.47,56.66,103247.0,45.8808,46.0754,45.7755,45.9295,103247.0
2018-01-22 09:35:00,56.65,56.97,56.64,56.89,66061.0,45.9214,46.1808,45.9133,46.1159,66061.0
2018-01-22 09:40:00,56.9,56.98,56.86,56.94,65462.0,46.124,46.1889,46.0916,46.1565,65462.0
2018-01-22 09:45:00,56.93,56.95,56.86,56.87,60652.0,46.1484,46.1646,46.0916,46.0997,60652.0
2018-01-22 09:50:00,56.88,56.89,56.83,56.86,190315.0,46.1078,46.1159,46.0673,46.0916,190315.0
2018-01-22 09:55:00,56.85,56.93,56.84,56.9,108466.0,46.0835,46.1484,46.0754,46.124,108466.0
2018-01-22 10:00:00,56.9,56.95,56.88,56.93,112207.0,46.124,46.1646,46.1078,46.1484,112207.0
2018-01-22 10:05:00,56.93,57.02,56.93,56.99,81883.0,46.1484,46.2213,46.1484,46.197,81883.0
2018-01-22 10:10:00,56.99,57.18,56.99,57.18,48364.0,46.197,46.351,46.197,46.351,48364.0
2018-01-22 10:15:00,57.18,57.37,57.16,57.36,109548.0,46.351,46.505,46.3348,46.4969,109548.0
2018-01-22 10:20:00,57.36,57.46,57.31,57.36,89686.0,46.4969,46.578,46.4564,46.4969,89686.0
2018-01-22 10:25:00,57.35,57.44,57.3,57.43,85474.0,46.4888,46.5618,46.4483,46.5537,85474.0
2018-01-22 10:30:00,57.44,57.44,57.31,57.37,53876.0,46.5618,46.5618,46.4564,46.505,53876.0
2018-01-22 10:35:00,57.38,57.46,57.33,57.34,66264.0,46.5131,46.578,46.4726,46.4807,66264.0
2018-01-22 10:40:00,57.35,57.38,57.19,57.2,43860.0,46.4888,46.5131,46.3591,46.3672,43860.0
2018-01-22 10:45:00,57.2,57.25,57.19,57.23,31631.0,46.3672,46.4077,46.3591,46.3915,31631.0
2018-01-22 10:50:00,57.23,57.24,57.19,57.2,65041.0,46.3915,46.3996,46.3591,46.3672,65041.0
2018-01-22 10:55:00,57.21,57.42,57.2,57.41,141458.0,46.3753,46.5456,46.3672,46.5374,141458.0
2018-01-22 11:00:00,57.41,57.49,57.32,57.46,77049.0,46.5374,46.6023,46.4645,46.578,77049.0
2018-01-22 11:05:00,57.46,57.5,57.45,57.46,49289.0,46.578,46.6104,46.5699,46.578,49289.0
2018-01-22 11:10:00,57.45,57.46,57.27,57.27,46265.0,46.5699,46.578,46.424,46.424,46265.0
2018-01-22 11:15:00,57.27,57.32,57.23,57.26,36268.0,46.424,46.4645,46.3915,46.4159,36268.0
2018-01-22 11:20:00,57.26,57.32,57.24,57.29,44177.0,46.4159,46.4645,46.3996,46.4402,44177.0
2018-01-22 11:25:00,57.3,57.32,57.19,57.19,63986.0,46.4483,46.4645,46.3591,46.3591,63986.0
2018-01-22 11:30:00,57.19,57.21,57.17,57.17,72282.0,46.3591,46.3753,46.3429,46.3429,72282.0
2018-01-22 11:35:00,57.17,57.23,57.14,57.23,63033.0,46.3429,46.3915,46.3186,46.3915,63033.0
2018-01-22 11:40:00,57.23,57.24,57.15,57.18,50659.0,46.3915,46.3996,46.3267,46.351,50659.0
2018-01-22 11:45:00,57.18,57.21,57.14,57.21,42610.0,46.351,46.3753,46.3186,46.3753,42610.0
2018-01-22 11:50:00,57.22,57.33,57.19,57.3,71045.0,46.3834,46.4726,46.3591,46.4483,71045.0
2018-01-22 11:55:00,57.29,57.38,57.29,57.37,47122.0,46.4402,46.5131,46.4402,46.505,47122.0
2018-01-22 12:00:00,57.37,57.42,57.34,57.4,44231.0,46.505,46.5456,46.4807,46.5293,44231.0
2018-01-22 12:05:00,57.39,57.47,57.37,57.38,32850.0,46.5212,46.5861,46.505,46.5131,32850.0
2018-01-22 12:10:00,57.38,57.39,57.33,57.33,30671.0,46.5131,46.5212,46.4726,46.4726,30671.0
2018-01-22 12:15:00,57.33,57.48,57.33,57.47,29747.0,46.4726,46.5942,46.4726,46.5861,29747.0
2018-01-22 12:20:00,57.47,57.51,57.44,57.47,27490.0,46.5861,46.6185,46.5618,46.5861,27490.0
2018-01-22 12:25:00,57.47,57.55,57.47,57.52,41092.0,46.5861,46.6509,46.5861,46.6266,41092.0
2018-01-22 12:30:00,57.52,57.53,57.48,57.52,27903.0,46.6266,46.6347,46.5942,46.6266,27903.0
2018-01-22 12:35:00,57.52,57.54,57.49,57.49,34669.0,46.6266,46.6428,46.6023,46.6023,34669.0
2018-01-22 12:40:00,57.49,57.57,57.48,57.56,18921.0,46.6023,46.6671,46.5942,46.659,18921.0
2018-01-22 12:45:00,57.57,57.6,57.56,57.59,42331.0,46.6671,46.6915,46.659,46.6834,42331.0
2018-01-22 12:50:00,57.59,57.67,57.59,57.65,39406.0,46.6834,46.7482,46.6834,46.732,39406.0
2018-01-22 12:55:00,57.65,57.65,57.53,57.54,40050.0,46.732,46.732,46.6347,46.6428,40050.0
2018-01-22 13:00:00,57.54,57.55,57.46,57.47,33395.0,46.6428,46.6509,46.578,46.5861,33395.0
2018-01-22 13:05:00,57.48,57.5,57.47,57.48,24893.0,46.5942,46.6104,46.5861,46.5942,24893.0
2018-01-22 13:10:00,57.48,57.51,57.46,57.49,21094.0,46.5942,46.6185,46.578,46.6023,21094.0
2018-01-22 13:15:00,57.48,57.57,57.48,57.56,60298.0,46.5942,46.6671,46.5942,46.659,60298.0
2018-01-22 13:20:00,57.56,57.56,57.52,57.54,31117.0,46.659,46.659,46.6266,46.6428,31117.0
2018-01-22 13:25:00,57.54,57.57,57.53,57.56,40776.0,46.6428,46.6671,46.6347,46.659,40776.0
2018-01-22 13:30:00,57.56,57.57,57.52,57.52,46944.0,46.659,46.6671,46.6266,46.6266,46944.0
2018-01-22 13:35:00,57.52,57.6,57.51,57.59,49621.0,46.6266,46.6915,46.6185,46.6834,49621.0
2018-01-22 13:40:00,57.59,57.68,57.56,57.68,42265.0,46.6834,46.7563,46.659,46.7563,42265.0
2018-01-22 13:45:00,57.68,57.69,57.65,57.67,47829.0,46.7563,46.7644,46.732,46.7482,47829.0
2018-01-22 13:50:00,57.67,57.68,57.66,57.67,16107.0,46.7482,46.7563,46.7401,46.7482,16107.0
2018-01-22 13:55:00,57.67,57.67,57.59,57.61,56561.0,46.7482,46.7482,46.6834,46.6996,56561.0
2018-01-22 14:00:00,57.62,57.64,57.5,57.52,39812.0,46.7077,46.7239,46.6104,46.6266,39812.0
2018-01-22 14:05:00,57.51,57.57,57.51,57.54,37485.0,46.6185,46.6671,46.6185,46.6428,37485.0
2018-01-22 14:10:00,57.54,57.54,57.51,57.53,33376.0,46.6428,46.6428,46.6185,46.6347,33376.0
2018-01-22 14:15:00,57.53,57.56,57.5,57.5,48484.0,46.6347,46.659,46.6104,46.6104,48484.0
2018-01-22 14:20:00,57.49,57.51,57.4,57.42,33735.0,46.6023,46.6185,46.5293,46.5456,33735.0
2018-01-22 14:25:00,57.42,57.45,57.41,57.45,15321.0,46.5456,46.5699,46.5374,46.5699,15321.0
2018-01-22 14:30:00,57.44,57.47,57.39,57.44,53441.0,46.5618,46.5861,46.5212,46.5618,53441.0
2018-01-22 14:35:00,57.44,57.49,57.42,57.47,35156.0,46.5618,46.6023,46.5456,46.5861,35156.0
2018-01-22 14:40:00,57.47,57.49,57.44,57.49,27679.0,46.5861,46.6023,46.5618,46.6023,27679.0
2018-01-22 14:45:00,57.48,57.53,57.48,57.51,34072.0,46.5942,46.6347,46.5942,46.6185,34072.0
2018-01-22 14:50:00,57.51,57.52,57.45,57.45,23289.0,46.6185,46.6266,46.5699,46.5699,23289.0
2018-01-22 14:55:00,57.45,57.46,57.41,57.43,30871.0,46.5699,46.578,46.5374,46.5537,30871.0
2018-01-22 15:00:00,57.43,57.47,57.4,57.42,67084.0,46.5537,46.5861,46.5293,46.5456,67084.0
2018-01-22 15:05:00,57.42,57.45,57.39,57.4,46413.0,46.5456,46.5699,46.5212,46.5293,46413.0
2018-01-22 15:10:00,57.4,57.41,57.36,57.41,35346.0,46.5293,46.5374,46.4969,46.5374,35346.0
2018-01-22 15:15:00,57.41,57.46,57.38,57.45,48126.0,46.5374,46.578,46.5131,46.5699,48126.0
2018-01-22 15:20:00,57.45,57.54,57.45,57.53,46895.0,46.5699,46.6428,46.5699,46.6347,46895.0
2018-01-22 15:25:00,57.53,57.62,57.53,57.6,82706.0,46.6347,46.7077,46.6347,46.6915,82706.0
2018-01-22 15:30:00,57.6,57.62,57.57,57.6,93572.0,46.6915,46.7077,46.6671,46.6915,93572.0
2018-01-22 15:35:00,57.6,57.72,57.6,57.72,70122.0,46.6915,46.7887,46.6915,46.7887,70122.0
2018-01-22 15:40:00,57.72,57.77,57.72,57.74,109941.0,46.7887,46.8293,46.7887,46.8049,109941.0
2018-01-22 15:45:00,57.74,57.78,57.73,57.77,97722.0,46.8049,46.8374,46.7968,46.8293,97722.0
2018-01-22 15:50:00,57.78,57.81,57.65,57.65,153664.0,46.8374,46.8617,46.732,46.732,153664.0
2018-01-22 15:55:00,57.66,57.74,57.6,57.73,357889.0,46.7401,46.8049,46.6915,46.7968,357889.0
2018-01-23 09:30:00,57.48,57.92,57.39,57.92,70071.0,46.5942,46.9509,46.5212,46.9509,70071.0
2018-01-23 09:35:00,57.88,57.91,57.62,57.78,35361.0,46.9184,46.9428,46.7077,46.8374,35361.0
2018-01-23 09:40:00,57.78,57.91,57.77,57.87,50847.0,46.8374,46.9428,46.8293,46.9103,50847.0
2018-01-23 09:45:00,57.87,57.96,57.85,57.96,41093.0,46.9103,46.9833,46.8941,46.9833,41093.0
2018-01-23 09:50:00,57.95,57.95,57.55,57.55,51626.0,46.9752,46.9752,46.6509,46.6509,51626.0
2018-01-23 09:55:00,57.55,57.58,57.41,57.41,44704.0,46.6509,46.6753,46.5374,46.5374,44704.0
2018-01-23 10:00:00,57.41,57.41,57.19,57.21,42298.0,46.5374,46.5374,46.3591,46.3753,42298.0
2018-01-23 10:05:00,57.21,57.31,57.18,57.28,28786.0,46.3753,46.4564,46.351,46.4321,28786.0
2018-01-23 10:10:00,57.29,57.42,57.27,57.41,27837.0,46.4402,46.5456,46.424,46.5374,27837.0
2018-01-23 10:15:00,57.41,57.49,57.37,57.49,30218.0,46.5374,46.6023,46.505,46.6023,30218.0
2018-01-23 10:20:00,57.49,57.53,57.31,57.33,55026.0,46.6023,46.6347,46.4564,46.4726,55026.0
2018-01-23 10:25:00,57.33,57.33,57.25,57.33,26530.0,46.4726,46.4726,46.4077,46.4726,26530.0
2018-01-23 10:30:00,57.33,57.46,57.3,57.44,32148.0,46.4726,46.578,46.4483,46.5618,32148.0
2018-01-23 10:35:00,57.43,57.49,57.42,57.46,29933.0,46.5537,46.6023,46.5456,46.578,29933.0
2018-01-23 10:40:00,57.46,57.48,57.4,57.44,44448.0,46.578,46.5942,46.5293,46.5618,44448.0
2018-01-23 10:45:00,57.45,57.56,57.44,57.56,50719.0,46.5699,46.659,46.5618,46.659,50719.0
2018-01-23 10:50:00,57.55,57.56,57.51,57.51,19721.0,46.6509,46.659,46.6185,46.6185,19721.0
2018-01-23 10:55:00,57.52,57.68,57.52,57.68,44936.0,46.6266,46.7563,46.6266,46.7563,44936.0
2018-01-23 11:00:00,57.67,57.73,57.65,57.67,34693.0,46.7482,46.7968,46.732,46.7482,34693.0
2018-01-23 11:05:00,57.67,57.7,57.62,57.68,45894.0,46.7482,46.7725,46.7077,46.7563,45894.0
2018-01-23 11:10:00,57.68,57.72,57.67,57.68,23754.0,46.7563,46.7887,46.7482,46.7563,23754.0
2018-01-23 11:15:00,57.69,57.71,57.64,57.66,29589.0,46.7644,46.7806,46.7239,46.7401,29589.0
2018-01-23 11:20:00,57.66,57.69,57.63,57.63,22459.0,46.7401,46.7644,46.7158,46.7158,22459.0
2018-01-23 11:25:00,57.63,57.66,57.58,57.62,20931.0,46.7158,46.7401,46.6753,46.7077,20931.0
2018-01-23 11:30:00,57.62,57.62,57.56,57.6,16654.0,46.7077,46.7077,46.659,46.6915,16654.0
2018-01-23 11:35:00,57.6,57.61,57.53,57.53,22247.0,46.6915,46.6996,46.6347,46.6347,22247.0
2018-01-23 11:40:00,57.54,57.58,57.39,57.42,50995.0,46.6428,46.6753,46.5212,46.5456,50995.0
2018-01-23 11:45:00,57.42,57.48,57.42,57.43,17393.0,46.5456,46.5942,46.5456,46.5537,17393.0
2018-01-23 11:50:00,57.43,57.49,57.37,57.49,26803.0,46.5537,46.6023,46.505,46.6023,26803.0
2018-01-23 11:55:00,57.49,57.49,57.45,57.46,18761.0,46.6023,46.6023,46.5699,46.578,18761.0
2018-01-23 12:00:00,57.46,57.53,57.45,57.51,17403.0,46.578,46.6347,46.5699,46.6185,17403.0
2018-01-23 12:05:00,57.52,57.53,57.5,57.5,11324.0,46.6266,46.6347,46.6104,46.6104,11324.0
2018-01-23 12:10:00,57.5,57.56,57.5,57.55,18744.0,46.6104,46.659,46.6104,46.6509,18744.0
2018-01-23 12:15:00,57.55,57.58,57.55,57.58,15690.0,46.6509,46.6753,46.6509,46.6753,15690.0
2018-01-23 12:20:00,57.57,57.62,57.55,57.55,20028.0,46.6671,46.7077,46.6509,46.6509,20028.0
2018-01-23 12:25:00,57.56,57.6,57.56,57.56,11197.0,46.659,46.6915,46.659,46.659,11197.0
2018-01-23 12:30:00,57.55,57.59,57.55,57.58,13176.0,46.6509,46.6834,46.6509,46.6753,13176.0
2018-01-23 12:35:00,57.58,57.66,57.58,57.62,25018.0,46.6753,46.7401,46.6753,46.7077,25018.0
2018-01-23 12:40:00,57.63,57.63,57.55,57.56,24826.0,46.7158,46.7158,46.6509,46.659,24826.0
2018-01-23 12:45:00,57.57,57.6,57.56,57.57,12089.0,46.6671,46.6915,46.659,46.6671,12089.0
2018-01-23 12:50:00,57.57,57.57,57.49,57.53,43227.0,46.6671,46.6671,46.6023,46.6347,43227.0
2018-01-23 12:55:00,57.53,57.63,57.53,57.62,15711.0,46.6347,46.7158,46.6347,46.7077,15711.0
2018-01-23 13:00:00,57.62,57.65,57.58,57.65,14412.0,46.7077,46.732,46.6753,46.732,14412.0
2018-01-23 13:05:00,57.65,57.67,57.62,57.64,17546.0,46.732,46.7482,46.7077,46.7239,17546.0
2018-01-23 13:10:00,57.65,57.65,57.62,57.63,9014.0,46.732,46.732,46.7077,46.7158,9014.0
2018-01-23 13:15:00,57.63,57.65,57.62,57.63,12436.0,46.7158,46.732,46.7077,46.7158,12436.0
2018-01-23 13:20:00,57.62,57.65,57.62,57.64,7856.0,46.7077,46.732,46.7077,46.7239,7856.0
2018-01-23 13:25:00,57.65,57.65,57.62,57.63,9894.0,46.732,46.732,46.7077,46.7158,9894.0
2018-01-23 13:30:00,57.62,57.63,57.6,57.63,8441.0,46.7077,46.7158,46.6915,46.7158,8441.0
2018-01-23 13:35:00,57.63,57.63,57.59,57.61,11880.0,46.7158,46.7158,46.6834,46.6996,11880.0
2018-01-23 13:40:00,57.62,57.7,57.62,57.65,25879.0,46.7077,46.7725,46.7077,46.732,25879.0
2018-01-23 13:45:00,57.64,57.67,57.6,57.6,21160.0,46.7239,46.7482,46.6915,46.6915,21160.0
2018-01-23 13:50:00,57.6,57.67,57.6,57.65,19859.0,46.6915,46.7482,46.6915,46.732,19859.0
2018-01-23 13:55:00,57.65,57.66,57.64,57.66,17584.0,46.732,46.7401,46.7239,46.7401,17584.0
2018-01-23 14:00:00,57.65,57.69,57.64,57.65,27224.0,46.732,46.7644,46.7239,46.732,27224.0
2018-01-23 14:05:00,57.65,57.66,57.61,57.62,14042.0,46.732,46.7401,46.6996,46.7077,14042.0
2018-01-23 14:10:00,57.62,57.62,57.58,57.61,24535.0,46.7077,46.7077,46.6753,46.6996,24535.0
2018-01-23 14:15:00,57.6,57.6,57.51,57.54,17629.0,46.6915,46.6915,46.6185,46.6428,17629.0
2018-01-23 14:20:00,57.54,57.56,57.49,57.55,18465.0,46.6428,46.659,46.6023,46.6509,18465.0
2018-01-23 14:25:00,57.56,57.63,57.55,57.62,28808.0,46.659,46.7158,46.6509,46.7077,28808.0
2018-01-23 14:30:00,57.62,57.67,57.62,57.66,22342.0,46.7077,46.7482,46.7077,46.7401,22342.0
2018-01-23 14:35:00,57.65,57.67,57.63,57.63,20059.0,46.732,46.7482,46.7158,46.7158,20059.0
2018-01-23 14:40:00,57.63,57.66,57.63,57.65,23897.0,46.7158,46.7401,46.7158,46.732,23897.0
2018-01-23 14:45:00,57.64,57.65,57.6,57.61,34297.0,46.7239,46.732,46.6915,46.6996,34297.0
2018-01-23 14:50:00,57.61,57.68,57.6,57.64,53862.0,46.6996,46.7563,46.6915,46.7239,53862.0
2018-01-23 14:55:00,57.64,57.65,57.62,57.63,37641.0,46.7239,46.732,46.7077,46.7158,37641.0
2018-01-23 15:00:00,57.62,57.62,57.53,57.55,35850.0,46.7077,46.7077,46.6347,46.6509,35850.0
2018-01-23 15:05:00,57.55,57.55,57.48,57.5,45867.0,46.6509,46.6509,46.5942,46.6104,45867.0
2018-01-23 15:10:00,57.5,57.55,57.48,57.48,100137.0,46.6104,46.6509,46.5942,46.5942,100137.0
2018-01-23 15:15:00,57.49,57.57,57.47,57.56,44924.0,46.6023,46.6671,46.5861,46.659,44924.0
2018-01-23 15:20:00,57.56,57.63,57.55,57.63,33372.0,46.659,46.7158,46.6509,46.7158,33372.0
2018-01-23 15:25:00,57.62,57.64,57.59,57.62,40107.0,46.7077,46.7239,46.6834,46.7077,40107.0
2018-01-23 15:30:00,57.63,57.68,57.62,57.68,57657.0,46.7158,46.7563,46.7077,46.7563,57657.0
2018-01-23 15:35:00,57.68,57.68,57.64,57.68,40226.0,46.7563,46.7563,46.7239,46.7563,40226.0
2018-01-23 15:40:00,57.68,57.72,57.65,57.72,45549.0,46.7563,46.7887,46.732,46.7887,45549.0
2018-01-23 15:45:00,57.72,57.78,57.72,57.78,79507.0,46.7887,46.8374,46.7887,46.8374,79507.0
2018-01-23 15:50:00,57.78,57.79,57.7,57.71,88664.0,46.8374,46.8455,46.7725,46.7806,88664.0
2018-01-23 15:55:00,57.71,57.77,57.68,57.71,320198.0,46.7806,46.8293,46.7563,46.7806,320198.0
2018-01-24 09:30:00,57.86,57.98,57.74,57.74,88408.0,46.9022,46.9995,46.8049,46.8049,88408.0
2018-01-24 09:35:00,57.75,57.8,57.37,57.49,94366.0,46.8131,46.8536,46.505,46.6023,94366.0
2018-01-24 09:40:00,57.5,57.79,57.38,57.77,73520.0,46.6104,46.8455,46.5131,46.8293,73520.0
2018-01-24 09:45:00,57.77,57.98,57.7,57.94,40801.0,46.8293,46.9995,46.7725,46.9671,40801.0
2018-01-24 09:50:00,57.95,58.12,57.95,58.09,98960.0,46.9752,47.113,46.9752,47.0887,98960.0
2018-01-24 09:55:00,58.11,58.33,58.1,58.3,42792.0,47.1049,47.2832,47.0968,47.2589,42792.0
2018-01-24 10:00:00,58.31,58.33,58.21,58.25,35913.0,47.267,47.2832,47.1859,47.2184,35913.0
2018-01-24 10:05:00,58.24,58.25,58.11,58.16,19149.0,47.2103,47.2184,47.1049,47.1454,19149.0
2018-01-24 10:10:00,58.16,58.18,58.11,58.15,20496.0,47.1454,47.1616,47.1049,47.1373,20496.0
2018-01-24 10:15:00,58.15,58.19,58.09,58.11,34148.0,47.1373,47.1697,47.0887,47.1049,34148.0
2018-01-24 10:20:00,58.1,58.17,58.1,58.11,57604.0,47.0968,47.1535,47.0968,47.1049,57604.0
2018-01-24 10:25:00,58.13,58.2,58.11,58.19,20996.0,47.1211,47.1778,47.1049,47.1697,20996.0
2018-01-24 10:30:00,58.19,58.23,58.18,58.2,24892.0,47.1697,47.2022,47.1616,47.1778,24892.0
2018-01-24 10:35:00,58.2,58.24,58.16,58.16,25114.0,47.1778,47.2103,47.1454,47.1454,25114.0
2018-01-24 10:40:00,58.16,58.21,58.1,58.1,21485.0,47.1454,47.1859,47.0968,47.0968,21485.0
2018-01-24 10:45:00,58.1,58.19,58.1,58.16,22250.0,47.0968,47.1697,47.0968,47.1454,22250.0
2018-01-24 10:50:00,58.15,58.16,58.1,58.12,22353.0,47.1373,47.1454,47.0968,47.113,22353.0
2018-01-24 10:55:00,58.11,58.11,58.0,58.05,32904.0,47.1049,47.1049,47.0157,47.0562,32904.0
2018-01-24 11:00:00,58.06,58.12,58.06,58.09,31009.0,47.0643,47.113,47.0643,47.0887,31009.0
2018-01-24 11:05:00,58.09,58.1,57.94,57.95,19666.0,47.0887,47.0968,46.9671,46.9752,19666.0
2018-01-24 11:10:00,57.95,57.97,57.84,57.89,43116.0,46.9752,46.9914,46.886,46.9265,43116.0
2018-01-24 11:15:00,57.89,57.92,57.85,57.9,21934.0,46.9265,46.9509,46.8941,46.9346,21934.0
2018-01-24 11:20:00,57.9,57.92,57.84,57.86,24285.0,46.9346,46.9509,46.886,46.9022,24285.0
2018-01-24 11:25:00,57.86,57.89,57.84,57.87,22797.0,46.9022,46.9265,46.886,46.9103,22797.0
2018-01-24 11:30:00,57.88,57.88,57.75,57.8,62039.0,46.9184,46.9184,46.8131,46.8536,62039.0
2018-01-24 11:35:00,57.81,57.87,57.72,57.77,95534.0,46.8617,46.9103,46.7887,46.8293,95534.0
2018-01-24 11:40:00,57.76,57.84,57.74,57.84,43703.0,46.8212,46.886,46.8049,46.886,43703.0
2018-01-24 11:45:00,57.83,57.88,57.79,57.81,23149.0,46.8779,46.9184,46.8455,46.8617,23149.0
2018-01-24 11:50:00,57.81,57.88,57.8,57.85,17606.0,46.8617,46.9184,46.8536,46.8941,17606.0
2018-01-24 11:55:00,57.86,57.86,57.79,57.8,47335.0,46.9022,46.9022,46.8455,46.8536,47335.0
2018-01-24 12:00:00,57.8,57.83,57.79,57.83,12846.0,46.8536,46.8779,46.8455,46.8779,12846.0
2018-01-24 12:05:00,57.83,57.92,57.83,57.84,13871.0,46.8779,46.9509,46.8779,46.886,13871.0
2018-01-24 12:10:00,57.85,57.88,57.84,57.87,10961.0,46.8941,46.9184,46.886,46.9103,10961.0
2018-01-24 12:15:00,57.87,57.9,57.78,57.82,18138.0,46.9103,46.9346,46.8374,46.8698,18138.0
2018-01-24 12:20:00,57.82,57.83,57.71,57.73,43639.0,46.8698,46.8779,46.7806,46.7968,43639.0
2018-01-24 12:25:00,57.73,57.81,57.73,57.8,26068.0,46.7968,46.8617,46.7968,46.8536,26068.0
2018-01-24 12:30:00,57.79,57.87,57.79,57.85,62811.0,46.8455,46.9103,46.8455,46.8941,62811.0
2018-01-24 12:35:00,57.84,57.84,57.74,57.75,31972.0,46.886,46.886,46.8049,46.8131,31972.0
2018-01-24 12:40:00,57.75,57.75,57.62,57.65,79860.0,46.8131,46.8131,46.7077,46.732,79860.0
2018-01-24 12:45:00,57.65,57.7,57.62,57.69,25198.0,46.732,46.7725,46.7077,46.7644,25198.0
2018-01-24 12:50:00,57.7,57.72,57.67,57.69,14756.0,46.7725,46.7887,46.7482,46.7644,14756.0
2018-01-24 12:55:00,57.7,57.73,57.69,57.7,10851.0,46.7725,46.7968,46.7644,46.7725,10851.0
2018-01-24 13:00:00,57.7,57.73,57.68,57.72,20047.0,46.7725,46.7968,46.7563,46.7887,20047.0
2018-01-24 13:05:00,57.72,57.73,57.56,57.57,30553.0,46.7887,46.7968,46.659,46.6671,30553.0
2018-01-24 13:10:00,57.56,57.56,57.5,57.54,42797.0,46.659,46.659,46.6104,46.6428,42797.0
2018-01-24 13:15:00,57.53,57.57,57.51,57.57,37588.0,46.6347,46.6671,46.6185,46.6671,37588.0
2018-01-24 13:20:00,57.55,57.57,57.52,57.57,20203.0,46.6509,46.6671,46.6266,46.6671,20203.0
2018-01-24 13:25:00,57.58,57.67,57.58,57.66,14485.0,46.6753,46.7482,46.6753,46.7401,14485.0
2018-01-24 13:30:00,57.65,57.76,57.65,57.76,35558.0,46.732,46.8212,46.732,46.8212,35558.0
2018-01-24 13:35:00,57.76,57.84,57.69,57.81,28090.0,46.8212,46.886,46.7644,46.8617,28090.0
2018-01-24 13:40:00,57.79,57.88,57.78,57.87,13188.0,46.8455,46.9184,46.8374,46.9103,13188.0
2018-01-24 13:45:00,57.87,57.87,57.79,57.81,6216.0,46.9103,46.9103,46.8455,46.8617,6216.0
2018-01-24 13:50:00,57.82,57.87,57.8,57.87,11771.0,46.8698,46.9103,46.8536,46.9103,11771.0
2018-01-24 13:55:00,57.88,57.9,57.83,57.88,9940.0,46.9184,46.9346,46.8779,46.9184,9940.0
2018-01-24 14:00:00,57.88,57.88,57.82,57.83,8657.0,46.9184,46.9184,46.8698,46.8779,8657.0
2018-01-24 14:05:00,57.82,57.88,57.81,57.81,22789.0,46.8698,46.9184,46.8617,46.8617,22789.0
2018-01-24 14:10:00,57.81,57.85,57.8,57.82,6881.0,46.8617,46.8941,46.8536,46.8698,6881.0
2018-01-24 14:15:00,57.81,57.96,57.81,57.94,29562.0,46.8617,46.9833,46.8617,46.9671,29562.0
2018-01-24 14:20:00,57.95,57.99,57.87,57.88,17445.0,46.9752,47.0076,46.9103,46.9184,17445.0
2018-01-24 14:25:00,57.88,57.93,57.87,57.93,10715.0,46.9184,46.959,46.9103,46.959,10715.0
2018-01-24 14:30:00,57.93,57.94,57.87,57.91,10765.0,46.959,46.9671,46.9103,46.9428,10765.0
2018-01-24 14:35:00,57.91,57.91,57.88,57.9,21313.0,46.9428,46.9428,46.9184,46.9346,21313.0
2018-01-24 14:40:00,57.91,57.96,57.89,57.96,10047.0,46.9428,46.9833,46.9265,46.9833,10047.0
2018-01-24 14:45:00,57.95,58.04,57.95,58.01,44358.0,46.9752,47.0481,46.9752,47.0238,44358.0
2018-01-24 14:50:00,58.01,58.01,57.91,57.92,9106.0,47.0238,47.0238,46.9428,46.9509,9106.0
2018-01-24 14:55:00,57.93,57.95,57.91,57.91,13999.0,46.959,46.9752,46.9428,46.9428,13999.0
2018-01-24 15:00:00,57.9,57.9,57.82,57.83,26238.0,46.9346,46.9346,46.8698,46.8779,26238.0
2018-01-24 15:05:00,57.82,57.87,57.82,57.86,20395.0,46.8698,46.9103,46.8698,46.9022,20395.0
2018-01-24 15:10:00,57.85,57.88,57.83,57.85,20042.0,46.8941,46.9184,46.8779,46.8941,20042.0
2018-01-24 15:15:00,57.84,57.89,57.83,57.86,27658.0,46.886,46.9265,46.8779,46.9022,27658.0
2018-01-24 15:20:00,57.85,57.88,57.84,57.87,19364.0,46.8941,46.9184,46.886,46.9103,19364.0
2018-01-24 15:25:00,57.87,57.88,57.83,57.85,23809.0,46.9103,46.9184,46.8779,46.8941,23809.0
2018-01-24 15:30:00,57.85,57.91,57.84,57.85,92240.0,46.8941,46.9428,46.886,46.8941,92240.0
2018-01-24 15:35:00,57.86,57.94,57.86,57.91,43085.0,46.9022,46.9671,46.9022,46.9428,43085.0
2018-01-24 15:40:00,57.91,57.92,57.89,57.91,41211.0,46.9428,46.9509,46.9265,46.9428,41211.0
2018-01-24 15:45:00,57.91,58.02,57.9,57.92,90151.0,46.9428,47.0319,46.9346,46.9509,90151.0
2018-01-24 15:50:00,57.92,57.93,57.82,57.82,91943.0,46.9509,46.959,46.8698,46.8698,91943.0
2018-01-24 15:55:00,57.82,57.86,57.74,57.78,336453.0,46.8698,46.9022,46.8049,46.8374,336453.0
2018-01-25 09:30:00,57.75,57.89,57.65,57.71,93661.0,46.8131,46.9265,46.732,46.7806,93661.0
2018-01-25 09:35:00,57.72,57.73,57.36,57.38,70125.0,46.7887,46.7968,46.4969,46.5131,70125.0
2018-01-25 09:40:00,57.39,57.61,57.33,57.56,42332.0,46.5212,46.6996,46.4726,46.659,42332.0
2018-01-25 09:45:00,57.56,57.57,57.47,57.52,21891.0,46.659,46.6671,46.5861,46.6266,21891.0
2018-01-25 09:50:00,57.52,57.61,57.46,57.56,38177.0,46.6266,46.6996,46.578,46.659,38177.0
2018-01-25 09:55:00,57.55,57.56,57.33,57.39,43072.0,46.6509,46.659,46.4726,46.5212,43072.0
2018-01-25 10:00:00,57.38,57.45,57.28,57.43,29612.0,46.5131,46.5699,46.4321,46.5537,29612.0
2018-01-25 10:05:00,57.42,57.46,57.37,57.37,26403.0,46.5456,46.578,46.505,46.505,26403.0
2018-01-25 10:10:00,57.37,57.48,57.34,57.47,27798.0,46.505,46.5942,46.4807,46.5861,27798.0
2018-01-25 10:15:00,57.47,57.61,57.45,57.6,13825.0,46.5861,46.6996,46.5699,46.6915,13825.0
2018-01-25 10:20:00,57.6,57.74,57.6,57.74,16587.0,46.6915,46.8049,46.6915,46.8049,16587.0
2018-01-25 10:25:00,57.74,57.74,57.58,57.62,21046.0,46.8049,46.8049,46.6753,46.7077,21046.0
2018-01-25 10:30:00,57.61,57.68,57.6,57.68,16901.0,46.6996,46.7563,46.6915,46.7563,16901.0
2018-01-25 10:35:00,57.68,57.7,57.58,57.58,17536.0,46.7563,46.7725,46.6753,46.6753,17536.0
2018-01-25 10:40:00,57.58,57.59,57.53,57.55,22628.0,46.6753,46.6834,46.6347,46.6509,22628.0
2018-01-25 10:45:00,57.55,57.56,57.46,57.55,17999.0,46.6509,46.659,46.578,46.6509,17999.0
2018-01-25 10:50:00,57.55,57.63,57.54,57.61,17856.0,46.6509,46.7158,46.6428,46.6996,17856.0
2018-01-25 10:55:00,57.61,57.65,57.59,57.63,27757.0,46.6996,46.732,46.6834,46.7158,27757.0
2018-01-25 11:00:00,57.64,57.7,57.61,57.65,19808.0,46.7239,46.7725,46.6996,46.732,19808.0
2018-01-25 11:05:00,57.66,57.69,57.62,57.62,11256.0,46.7401,46.7644,46.7077,46.7077,11256.0
2018-01-25 11:10:00,57.61,57.67,57.61,57.64,23941.0,46.6996,46.7482,46.6996,46.7239,23941.0
2018-01-25 11:15:00,57.63,57.63,57.5,57.51,18513.0,46.7158,46.7158,46.6104,46.6185,18513.0
2018-01-25 11:20:00,57.51,57.51,57.39,57.41,46228.0,46.6185,46.6185,46.5212,46.5374,46228.0
2018-01-25 11:25:00,57.41,57.42,57.29,57.3,38764.0,46.5374,46.5456,46.4402,46.4483,38764.0
2018-01-25 11:30:00,57.3,57.45,57.29,57.44,37036.0,46.4483,46.5699,46.4402,46.5618,37036.0
2018-01-25 11:35:00,57.43,57.46,57.4,57.44,35407.0,46.5537,46.578,46.5293,46.5618,35407.0
2018-01-25 11:40:00,57.45,57.46,57.37,57.42,39254.0,46.5699,46.578,46.505,46.5456,39254.0
2018-01-25 11:45:00,57.42,57.43,57.37,57.39,14628.0,46.5456,46.5537,46.505,46.5212,14628.0
2018-01-25 11:50:00,57.39,57.4,57.32,57.33,30962.0,46.5212,46.5293,46.4645,46.4726,30962.0
2018-01-25 11:55:00,57.34,57.41,57.33,57.41,45924.0,46.4807,46.5374,46.4726,46.5374,45924.0
2018-01-25 12:00:00,57.4,57.48,57.4,57.46,19497.0,46.5293,46.5942,46.5293,46.578,19497.0
2018-01-25 12:05:00,57.46,57.48,57.38,57.39,19992.0,46.578,46.5942,46.5131,46.5212,19992.0
2018-01-25 12:10:00,57.39,57.43,57.38,57.41,81022.0,46.5212,46.5537,46.5131,46.5374,81022.0
2018-01-25 12:15:00,57.41,57.42,57.38,57.39,8660.0,46.5374,46.5456,46.5131,46.5212,8660.0
2018-01-25 12:20:00,57.4,57.41,57.35,57.39,52371.0,46.5293,46.5374,46.4888,46.5212,52371.0
2018-01-25 12:25:00,57.38,57.43,57.36,57.43,11146.0,46.5131,46.5537,46.4969,46.5537,11146.0
2018-01-25 12:30:00,57.44,57.5,57.43,57.49,8626.0,46.5618,46.6104,46.5537,46.6023,8626.0
2018-01-25 12:35:00,57.48,57.49,57.44,57.45,10879.0,46.5942,46.6023,46.5618,46.5699,10879.0
2018-01-25 12:40:00,57.45,57.46,57.4,57.44,10992.0,46.5699,46.578,46.5293,46.5618,10992.0
2018-01-25 12:45:00,57.44,57.46,57.44,57.45,9987.0,46.5618,46.578,46.5618,46.5699,9987.0
2018-01-25 12:50:00,57.44,57.45,57.4,57.4,11524.0,46.5618,46.5699,46.5293,46.5293,11524.0
2018-01-25 12:55:00,57.41,57.42,57.38,57.4,17169.0,46.5374,46.5456,46.5131,46.5293,17169.0
2018-01-25 13:00:00,57.4,57.4,57.32,57.33,11674.0,46.5293,46.5293,46.4645,46.4726,11674.0
2018-01-25 13:05:00,57.33,57.4,57.32,57.37,23807.0,46.4726,46.5293,46.4645,46.505,23807.0
2018-01-25 13:10:00,57.38,57.42,57.36,57.37,27331.0,46.5131,46.5456,46.4969,46.505,27331.0
2018-01-25 13:15:00,57.36,57.36,57.25,57.29,20541.0,46.4969,46.4969,46.4077,46.4402,20541.0
2018-01-25 13:20:00,57.29,57.3,57.24,57.25,10723.0,46.4402,46.4483,46.3996,46.4077,10723.0
2018-01-25 13:25:00,57.24,57.25,57.21,57.23,32339.0,46.3996,46.4077,46.3753,46.3915,32339.0
2018-01-25 13:30:00,57.22,57.23,57.2,57.21,16535.0,46.3834,46.3915,46.3672,46.3753,16535.0
2018-01-25 13:35:00,57.21,57.26,57.16,57.26,32398.0,46.3753,46.4159,46.3348,46.4159,32398.0
2018-01-25 13:40:00,57.27,57.27,57.21,57.21,14590.0,46.424,46.424,46.3753,46.3753,14590.0
2018-01-25 13:45:00,57.22,57.25,57.21,57.23,13035.0,46.3834,46.4077,46.3753,46.3915,13035.0
2018-01-25 13:50:00,57.22,57.26,57.2,57.24,26071.0,46.3834,46.4159,46.3672,46.3996,26071.0
2018-01-25 13:55:00,57.24,57.25,57.17,57.18,19974.0,46.3996,46.4077,46.3429,46.351,19974.0
2018-01-25 14:00:00,57.17,57.22,57.16,57.22,22484.0,46.3429,46.3834,46.3348,46.3834,22484.0
2018-01-25 14:05:00,57.22,57.32,57.22,57.3,19515.0,46.3834,46.4645,46.3834,46.4483,19515.0
2018-01-25 14:10:00,57.31,57.31,57.1,57.13,88398.0,46.4564,46.4564,46.2862,46.3105,88398.0
2018-01-25 14:15:00,57.12,57.16,57.09,57.16,101040.0,46.3024,46.3348,46.278,46.3348,101040.0
2018-01-25 14:20:00,57.17,57.22,57.13,57.14,89144.0,46.3429,46.3834,46.3105,46.3186,89144.0
2018-01-25 14:25:00,57.15,57.16,57.09,57.13,57454.0,46.3267,46.3348,46.278,46.3105,57454.0
2018-01-25 14:30:00,57.14,57.15,57.08,57.08,143696.0,46.3186,46.3267,46.2699,46.2699,143696.0
2018-01-25 14:35:00,57.09,57.14,57.08,57.1,32767.0,46.278,46.3186,46.2699,46.2862,32767.0
2018-01-25 14:40:00,57.11,57.12,57.08,57.12,29311.0,46.2943,46.3024,46.2699,46.3024,29311.0
2018-01-25 14:45:00,57.12,57.12,57.03,57.05,25637.0,46.3024,46.3024,46.2294,46.2456,25637.0
2018-01-25 14:50:00,57.05,57.06,56.98,57.0,33792.0,46.2456,46.2537,46.1889,46.2051,33792.0
2018-01-25 14:55:00,57.01,57.07,56.93,56.93,34784.0,46.2132,46.2618,46.1484,46.1484,34784.0
2018-01-25 15:00:00,56.94,56.96,56.86,56.9,42285.0,46.1565,46.1727,46.0916,46.124,42285.0
2018-01-25 15:05:00,56.9,56.92,56.85,56.85,44645.0,46.124,46.1402,46.0835,46.0835,44645.0
2018-01-25 15:10:00,56.85,56.86,56.74,56.77,51336.0,46.0835,46.0916,45.9943,46.0187,51336.0
2018-01-25 15:15:00,56.78,56.83,56.73,56.74,61570.0,46.0268,46.0673,45.9862,45.9943,61570.0
2018-01-25 15:20:00,56.74,56.78,56.73,56.76,75291.0,45.9943,46.0268,45.9862,46.0105,75291.0
2018-01-25 15:25:00,56.76,56.8,56.74,56.79,69105.0,46.0105,46.043,45.9943,46.0349,69105.0
2018-01-25 15:30:00,56.78,56.79,56.71,56.76,98798.0,46.0268,46.0349,45.97,46.0105,98798.0
2018-01-25 15:35:00,56.76,56.78,56.72,56.77,73979.0,46.0105,46.0268,45.9781,46.0187,73979.0
2018-01-25 15:40:00,56.76,56.76,56.73,56.75,96763.0,46.0105,46.0105,45.9862,46.0024,96763.0
2018-01-25 15:45:00,56.76,56.85,56.75,56.81,137419.0,46.0105,46.0835,46.0024,46.0511,137419.0
2018-01-25 15:50:00,56.81,56.87,56.8,56.84,104523.0,46.0511,46.0997,46.043,46.0754,104523.0
2018-01-25 15:55:00,56.83,56.89,56.76,56.86,508220.0,46.0673,46.1159,46.0105,46.0916,508220.0
2018-01-26 09:30:00,56.86,57.14,56.67,56.84,106748.0,46.0916,46.3186,45.9376,46.0754,106748.0
2018-01-26 09:35:00,56.84,56.99,56.81,56.96,63103.0,46.0754,46.197,46.0511,46.1727,63103.0
2018-01-26 09:40:00,56.95,56.99,56.88,56.91,66896.0,46.1646,46.197,46.1078,46.1321,66896.0
2018-01-26 09:45:00,56.91,57.05,56.9,57.05,112336.0,46.1321,46.2456,46.124,46.2456,112336.0
2018-01-26 09:50:00,57.05,57.25,57.05,57.24,66399.0,46.2456,46.4077,46.2456,46.3996,66399.0
2018-01-26 09:55:00,57.23,57.27,57.12,57.14,38312.0,46.3915,46.424,46.3024,46.3186,38312.0
2018-01-26 10:00:00,57.17,57.25,57.12,57.23,47815.0,46.3429,46.4077,46.3024,46.3915,47815.0
2018-01-26 10:05:00,57.23,57.35,57.19,57.34,119429.0,46.3915,46.4888,46.3591,46.4807,119429.0
2018-01-26 10:10:00,57.34,57.35,57.23,57.28,95787.0,46.4807,46.4888,46.3915,46.4321,95787.0
2018-01-26 10:15:00,57.27,57.28,57.21,57.26,33154.0,46.424,46.4321,46.3753,46.4159,33154.0
2018-01-26 10:20:00,57.27,57.29,57.15,57.16,22825.0,46.424,46.4402,46.3267,46.3348,22825.0
2018-01-26 10:25:00,57.16,57.26,57.16,57.21,486140.0,46.3348,46.4159,46.3348,46.3753,486140.0
2018-01-26 10:30:00,57.21,57.34,57.21,57.32,39667.0,46.3753,46.4807,46.3753,46.4645,39667.0
2018-01-26 10:35:00,57.32,57.38,57.32,57.38,48788.0,46.4645,46.5131,46.4645,46.5131,48788.0
2018-01-26 10:40:00,57.38,57.46,57.37,57.42,66053.0,46.5131,46.578,46.505,46.5456,66053.0
2018-01-26 10:45:00,57.42,57.43,57.35,57.35,32666.0,46.5456,46.5537,46.4888,46.4888,32666.0
2018-01-26 10:50:00,57.36,57.41,57.35,57.39,42754.0,46.4969,46.5374,46.4888,46.5212,42754.0
2018-01-26 10:55:00,57.39,57.42,57.35,57.41,15448.0,46.5212,46.5456,46.4888,46.5374,15448.0
2018-01-26 11:00:00,57.41,57.45,57.36,57.39,41791.0,46.5374,46.5699,46.4969,46.5212,41791.0
2018-01-26 11:05:00,57.38,57.47,57.37,57.45,27428.0,46.5131,46.5861,46.505,46.5699,27428.0
2018-01-26 11:10:00,57.45,57.49,57.43,57.43,19257.0,46.5699,46.6023,46.5537,46.5537,19257.0
2018-01-26 11:15:00,57.42,57.46,57.4,57.45,42204.0,46.5456,46.578,46.5293,46.5699,42204.0
2018-01-26 11:20:00,57.44,57.51,57.44,57.51,19910.0,46.5618,46.6185,46.5618,46.6185,19910.0
2018-01-26 11:25:00,57.51,57.51,57.42,57.44,32531.0,46.6185,46.6185,46.5456,46.5618,32531.0
2018-01-26 11:30:00,57.45,57.5,57.44,57.49,48220.0,46.5699,46.6104,46.5618,46.6023,48220.0
2018-01-26 11:35:00,57.48,57.49,57.43,57.45,15113.0,46.5942,46.6023,46.5537,46.5699,15113.0
2018-01-26 11:40:00,57.45,57.49,57.45,57.48,21236.0,46.5699,46.6023,46.5699,46.5942,21236.0
2018-01-26 11:45:00,57.48,57.49,57.36,57.37,20493.0,46.5942,46.6023,46.4969,46.505,20493.0
2018-01-26 11:50:00,57.36,57.36,57.27,57.28,15120.0,46.4969,46.4969,46.424,46.4321,15120.0
2018-01-26 11:55:00,57.28,57.32,57.27,57.29,23649.0,46.4321,46.4645,46.424,46.4402,23649.0
2018-01-26 12:00:00,57.3,57.4,57.3,57.4,10220.0,46.4483,46.5293,46.4483,46.5293,10220.0
2018-01-26 12:05:00,57.4,57.44,57.37,57.43,19531.0,46.5293,46.5618,46.505,46.5537,19531.0
2018-01-26 12:10:00,57.43,57.47,57.4,57.42,14156.0,46.5537,46.5861,46.5293,46.5456,14156.0
2018-01-26 12:15:00,57.42,57.42,57.38,57.42,12578.0,46.5456,46.5456,46.5131,46.5456,12578.0
2018-01-26 12:20:00,57.42,57.5,57.42,57.48,17673.0,46.5456,46.6104,46.5456,46.5942,17673.0
2018-01-26 12:25:00,57.48,57.5,57.47,57.49,19667.0,46.5942,46.6104,46.5861,46.6023,19667.0
2018-01-26 12:30:00,57.49,57.51,57.44,57.51,25665.0,46.6023,46.6185,46.5618,46.6185,25665.0
2018-01-26 12:35:00,57.5,57.53,57.5,57.52,26254.0,46.6104,46.6347,46.6104,46.6266,26254.0
2018-01-26 12:40:00,57.51,57.53,57.5,57.53,17879.0,46.6185,46.6347,46.6104,46.6347,17879.0
2018-01-26 12:45:00,57.53,57.6,57.52,57.6,19040.0,46.6347,46.6915,46.6266,46.6915,19040.0
2018-01-26 12:50:00,57.6,57.62,57.53,57.56,23652.0,46.6915,46.7077,46.6347,46.659,23652.0
2018-01-26 12:55:00,57.55,57.57,57.54,57.55,11155.0,46.6509,46.6671,46.6428,46.6509,11155.0
2018-01-26 13:00:00,57.56,57.58,57.53,57.54,13467.0,46.659,46.6753,46.6347,46.6428,13467.0
2018-01-26 13:05:00,57.54,57.55,57.5,57.51,15595.0,46.6428,46.6509,46.6104,46.6185,15595.0
2018-01-26 13:10:00,57.51,57.53,57.5,57.53,44854.0,46.6185,46.6347,46.6104,46.6347,44854.0
2018-01-26 13:15:00,57.53,57.57,57.51,57.54,17823.0,46.6347,46.6671,46.6185,46.6428,17823.0
2018-01-26 13:20:00,57.55,57.61,57.53,57.53,29006.0,46.6509,46.6996,46.6347,46.6347,29006.0
2018-01-26 13:25:00,57.54,57.57,57.53,57.56,11680.0,46.6428,46.6671,46.6347,46.659,11680.0
2018-01-26 13:30:00,57.55,57.57,57.52,57.57,10599.0,46.6509,46.6671,46.6266,46.6671,10599.0
2018-01-26 13:35:00,57.58,57.59,57.54,57.57,21082.0,46.6753,46.6834,46.6428,46.6671,21082.0
2018-01-26 13:40:00,57.57,57.6,57.56,57.57,26926.0,46.6671,46.6915,46.659,46.6671,26926.0
2018-01-26 13:45:00,57.57,57.65,57.56,57.63,18549.0,46.6671,46.732,46.659,46.7158,18549.0
2018-01-26 13:50:00,57.62,57.68,57.61,57.61,69002.0,46.7077,46.7563,46.6996,46.6996,69002.0
2018-01-26 13:55:00,57.6,57.66,57.58,57.62,19987.0,46.6915,46.7401,46.6753,46.7077,19987.0
2018-01-26 14:00:00,57.63,57.64,57.6,57.61,14803.0,46.7158,46.7239,46.6915,46.6996,14803.0
2018-01-26 14:05:00,57.6,57.61,57.53,57.6,22343.0,46.6915,46.6996,46.6347,46.6915,22343.0
2018-01-26 14:10:00,57.6,57.61,57.55,57.58,17736.0,46.6915,46.6996,46.6509,46.6753,17736.0
2018-01-26 14:15:00,57.58,57.63,57.57,57.63,47515.0,46.6753,46.7158,46.6671,46.7158,47515.0
2018-01-26 14:20:00,57.62,57.68,57.61,57.66,26873.0,46.7077,46.7563,46.6996,46.7401,26873.0
2018-01-26 14:25:00,57.66,57.67,57.57,57.61,33456.0,46.7401,46.7482,46.6671,46.6996,33456.0
2018-01-26 14:30:00,57.61,57.63,57.6,57.62,35862.0,46.6996,46.7158,46.6915,46.7077,35862.0
2018-01-26 14:35:00,57.62,57.63,57.61,57.61,14321.0,46.7077,46.7158,46.6996,46.6996,14321.0
2018-01-26 14:40:00,57.62,57.68,57.61,57.65,26263.0,46.7077,46.7563,46.6996,46.732,26263.0
2018-01-26 14:45:00,57.64,57.68,57.62,57.64,43437.0,46.7239,46.7563,46.7077,46.7239,43437.0
2018-01-26 14:50:00,57.63,57.63,57.58,57.63,14122.0,46.7158,46.7158,46.6753,46.7158,14122.0
2018-01-26 14:55:00,57.62,57.64,57.6,57.64,18807.0,46.7077,46.7239,46.6915,46.7239,18807.0
2018-01-26 15:00:00,57.63,57.64,57.6,57.64,20367.0,46.7158,46.7239,46.6915,46.7239,20367.0
2018-01-26 15:05:00,57.64,57.7,57.63,57.67,42447.0,46.7239,46.7725,46.7158,46.7482,42447.0
2018-01-26 15:10:00,57.68,57.75,57.66,57.72,32362.0,46.7563,46.8131,46.7401,46.7887,32362.0
2018-01-26 15:15:00,57.73,57.75,57.71,57.72,37475.0,46.7968,46.8131,46.7806,46.7887,37475.0
2018-01-26 15:20:00,57.72,57.74,57.67,57.69,51064.0,46.7887,46.8049,46.7482,46.7644,51064.0
2018-01-26 15:25:00,57.69,57.7,57.62,57.65,37850.0,46.7644,46.7725,46.7077,46.732,37850.0
2018-01-26 15:30:00,57.65,57.67,57.62,57.67,30584.0,46.732,46.7482,46.7077,46.7482,30584.0
2018-01-26 15:35:00,57.67,57.72,57.65,57.72,38233.0,46.7482,46.7887,46.732,46.7887,38233.0
2018-01-26 15:40:00,57.71,57.75,57.7,57.73,58345.0,46.7806,46.8131,46.7725,46.7968,58345.0
2018-01-26 15:45:00,57.73,57.77,57.7,57.76,67463.0,46.7968,46.8293,46.7725,46.8212,67463.0
2018-01-26 15:50:00,57.76,57.77,57.74,57.76,86528.0,46.8212,46.8293,46.8049,46.8212,86528.0
2018-01-26 15:55:00,57.75,57.78,57.71,57.78,242642.0,46.8131,46.8374,46.7806,46.8374,242642.0
2018-01-29 09:30:00,57.39,57.65,57.38,57.65,60014.0,46.7153,46.927,46.7072,46.927,60014.0
2018-01-29 09:35:00,57.71,57.94,57.67,57.89,49705.0,46.9758,47.163,46.9433,47.1223,49705.0
2018-01-29 09:40:00,57.93,57.93,57.79,57.86,91177.0,47.1549,47.1549,47.0409,47.0979,91177.0
2018-01-29 09:45:00,57.85,57.88,57.69,57.75,43844.0,47.0898,47.1142,46.9595,47.0084,43844.0
2018-01-29 09:50:00,57.74,57.78,57.6,57.68,47598.0,47.0002,47.0328,46.8863,46.9514,47598.0
2018-01-29 09:55:00,57.68,57.68,57.55,57.64,31685.0,46.9514,46.9514,46.8456,46.9188,31685.0
2018-01-29 10:00:00,57.65,57.66,57.45,57.48,116262.0,46.927,46.9351,46.7642,46.7886,116262.0
2018-01-29 10:05:00,57.49,57.56,57.38,57.48,91571.0,46.7967,46.8537,46.7072,46.7886,91571.0
2018-01-29 10:10:00,57.49,57.57,57.44,57.47,36837.0,46.7967,46.8619,46.756,46.7805,36837.0
2018-01-29 10:15:00,57.47,57.47,57.35,57.43,31738.0,46.7805,46.7805,46.6828,46.7479,31738.0
2018-01-29 10:20:00,57.41,57.48,57.32,57.47,31788.0,46.7316,46.7886,46.6584,46.7805,31788.0
2018-01-29 10:25:00,57.47,57.53,57.44,57.51,26794.0,46.7805,46.8293,46.756,46.813,26794.0
2018-01-29 10:30:00,57.51,57.51,57.39,57.43,23366.0,46.813,46.813,46.7153,46.7479,23366.0
2018-01-29 10:35:00,57.44,57.44,57.28,57.33,32645.0,46.756,46.756,46.6258,46.6665,32645.0
2018-01-29 10:40:00,57.34,57.35,57.26,57.32,27059.0,46.6746,46.6828,46.6095,46.6584,27059.0
2018-01-29 10:45:00,57.32,57.38,57.3,57.38,26024.0,46.6584,46.7072,46.6421,46.7072,26024.0
2018-01-29 10:50:00,57.38,57.5,57.35,57.42,38060.0,46.7072,46.8049,46.6828,46.7398,38060.0
2018-01-29 10:55:00,57.43,57.55,57.43,57.47,21786.0,46.7479,46.8456,46.7479,46.7805,21786.0
2018-01-29 11:00:00,57.47,57.49,57.4,57.46,24301.0,46.7805,46.7967,46.7235,46.7723,24301.0
2018-01-29 11:05:00,57.47,57.58,57.47,57.58,34401.0,46.7805,46.87,46.7805,46.87,34401.0
2018-01-29 11:10:00,57.58,57.58,57.49,57.57,64791.0,46.87,46.87,46.7967,46.8619,64791.0
2018-01-29 11:15:00,57.57,57.62,57.54,57.59,25372.0,46.8619,46.9026,46.8374,46.8781,25372.0
2018-01-29 11:20:00,57.6,57.69,57.57,57.64,32417.0,46.8863,46.9595,46.8619,46.9188,32417.0
2018-01-29 11:25:00,57.64,57.65,57.57,57.62,23257.0,46.9188,46.927,46.8619,46.9026,23257.0
2018-01-29 11:30:00,57.62,57.66,57.61,57.65,40857.0,46.9026,46.9351,46.8944,46.927,40857.0
2018-01-29 11:35:00,57.65,57.65,57.61,57.63,15870.0,46.927,46.927,46.8944,46.9107,15870.0
2018-01-29 11:40:00,57.63,57.69,57.54,57.68,31584.0,46.9107,46.9595,46.8374,46.9514,31584.0
2018-01-29 11:45:00,57.69,57.73,57.65,57.72,70871.0,46.9595,46.9921,46.927,46.984,70871.0
2018-01-29 11:50:00,57.72,57.78,57.71,57.78,27504.0,46.984,47.0328,46.9758,47.0328,27504.0
2018-01-29 11:55:00,57.78,57.8,57.71,57.74,43904.0,47.0328,47.0491,46.9758,47.0002,43904.0
2018-01-29 12:00:00,57.74,57.74,57.61,57.61,17603.0,47.0002,47.0002,46.8944,46.8944,17603.0
2018-01-29 12:05:00,57.62,57.7,57.62,57.68,12394.0,46.9026,46.9677,46.9026,46.9514,12394.0
2018-01-29 12:10:00,57.66,57.71,57.64,57.67,22424.0,46.9351,46.9758,46.9188,46.9433,22424.0
2018-01-29 12:15:00,57.67,57.73,57.66,57.72,13980.0,46.9433,46.9921,46.9351,46.984,13980.0
2018-01-29 12:20:00,57.72,57.72,57.68,57.71,9027.0,46.984,46.984,46.9514,46.9758,9027.0
2018-01-29 12:25:00,57.71,57.73,57.67,57.73,29412.0,46.9758,46.9921,46.9433,46.9921,29412.0
2018-01-29 12:30:00,57.73,57.75,57.7,57.71,18581.0,46.9921,47.0084,46.9677,46.9758,18581.0
2018-01-29 12:35:00,57.71,57.76,57.7,57.73,13613.0,46.9758,47.0165,46.9677,46.9921,13613.0
2018-01-29 12:40:00,57.72,57.74,57.68,57.68,14236.0,46.984,47.0002,46.9514,46.9514,14236.0
2018-01-29 12:45:00,57.68,57.69,57.64,57.67,9194.0,46.9514,46.9595,46.9188,46.9433,9194.0
2018-01-29 12:50:00,57.66,57.75,57.66,57.74,12729.0,46.9351,47.0084,46.9351,47.0002,12729.0
2018-01-29 12:55:00,57.75,57.83,57.72,57.8,31869.0,47.0084,47.0735,46.984,47.0491,31869.0
2018-01-29 13:00:00,57.8,57.81,57.73,57.73,13497.0,47.0491,47.0572,46.9921,46.9921,13497.0
2018-01-29 13:05:00,57.74,57.79,57.74,57.75,13470.0,47.0002,47.0409,47.0002,47.0084,13470.0
2018-01-29 13:10:00,57.75,57.79,57.73,57.73,14868.0,47.0084,47.0409,46.9921,46.9921,14868.0
2018-01-29 13:15:00,57.73,57.81,57.73,57.79,15344.0,46.9921,47.0572,46.9921,47.0409,15344.0
2018-01-29 13:20:00,57.79,57.8,57.76,57.77,7731.0,47.0409,47.0491,47.0165,47.0247,7731.0
2018-01-29 13:25:00,57.78,57.8,57.77,57.79,24596.0,47.0328,47.0491,47.0247,47.0409,24596.0
2018-01-29 13:30:00,57.79,57.8,57.74,57.76,18798.0,47.0409,47.0491,47.0002,47.0165,18798.0
2018-01-29 13:35:00,57.77,57.77,57.75,57.77,6589.0,47.0247,47.0247,47.0084,47.0247,6589.0
2018-01-29 13:40:00,57.76,57.78,57.74,57.75,12092.0,47.0165,47.0328,47.0002,47.0084,12092.0
2018-01-29 13:45:00,57.73,57.76,57.73,57.75,12821.0,46.9921,47.0165,46.9921,47.0084,12821.0
2018-01-29 13:50:00,57.74,57.77,57.73,57.74,17311.0,47.0002,47.0247,46.9921,47.0002,17311.0
2018-01-29 13:55:00,57.75,57.76,57.72,57.73,11754.0,47.0084,47.0165,46.984,46.9921,11754.0
2018-01-29 14:00:00,57.73,57.82,57.73,57.78,39843.0,46.9921,47.0654,46.9921,47.0328,39843.0
2018-01-29 14:05:00,57.77,57.83,57.77,57.81,25774.0,47.0247,47.0735,47.0247,47.0572,25774.0
2018-01-29 14:10:00,57.8,57.82,57.77,57.82,17822.0,47.0491,47.0654,47.0247,47.0654,17822.0
2018-01-29 14:15:00,57.82,57.84,57.79,57.8,21782.0,47.0654,47.0816,47.0409,47.0491,21782.0
2018-01-29 14:20:00,57.81,57.81,57.78,57.79,26872.0,47.0572,47.0572,47.0328,47.0409,26872.0
2018-01-29 14:25:00,57.79,57.79,57.68,57.68,58579.0,47.0409,47.0409,46.9514,46.9514,58579.0
2018-01-29 14:30:00,57.68,57.69,57.61,57.61,44455.0,46.9514,46.9595,46.8944,46.8944,44455.0
2018-01-29 14:35:00,57.61,57.65,57.59,57.6,52862.0,46.8944,46.927,46.8781,46.8863,52862.0
2018-01-29 14:40:00,57.6,57.64,57.58,57.61,101103.0,46.8863,46.9188,46.87,46.8944,101103.0
2018-01-29 14:45:00,57.61,57.68,57.61,57.67,33700.0,46.8944,46.9514,46.8944,46.9433,33700.0
2018-01-29 14:50:00,57.67,57.7,57.66,57.67,42436.0,46.9433,46.9677,46.9351,46.9433,42436.0
2018-01-29 14:55:00,57.68,57.71,57.67,57.71,50646.0,46.9514,46.9758,46.9433,46.9758,50646.0
2018-01-29 15:00:00,57.71,57.76,57.69,57.75,68806.0,46.9758,47.0165,46.9595,47.0084,68806.0
2018-01-29 15:05:00,57.76,57.8,57.75,57.79,33281.0,47.0165,47.0491,47.0084,47.0409,33281.0
2018-01-29 15:10:00,57.8,57.83,57.79,57.8,40644.0,47.0491,47.0735,47.0409,47.0491,40644.0
2018-01-29 15:15:00,57.8,57.89,57.8,57.87,37614.0,47.0491,47.1223,47.0491,47.1061,37614.0
2018-01-29 15:20:00,57.87,57.88,57.79,57.8,55763.0,47.1061,47.1142,47.0409,47.0491,55763.0
2018-01-29 15:25:00,57.8,57.81,57.62,57.62,70830.0,47.0491,47.0572,46.9026,46.9026,70830.0
2018-01-29 15:30:00,57.62,57.69,57.62,57.68,32347.0,46.9026,46.9595,46.9026,46.9514,32347.0
2018-01-29 15:35:00,57.68,57.69,57.57,57.57,51032.0,46.9514,46.9595,46.8619,46.8619,51032.0
2018-01-29 15:40:00,57.56,57.58,57.48,57.51,75852.0,46.8537,46.87,46.7886,46.813,75852.0
2018-01-29 15:45:00,57.5,57.53,57.43,57.49,81366.0,46.8049,46.8293,46.7479,46.7967,81366.0
2018-01-29 15:50:00,57.49,57.59,57.49,57.57,90843.0,46.7967,46.8781,46.7967,46.8619,90843.0
2018-01-29 15:55:00,57.58,57.62,57.5,57.51,288006.0,46.87,46.9026,46.8049,46.813,288006.0
2018-01-30 09:30:00,57.16,57.52,57.15,57.5,89493.0,46.5281,46.8212,46.52,46.8049,89493.0
2018-01-30 09:35:00,57.5,57.61,57.46,57.48,60140.0,46.8049,46.8944,46.7723,46.7886,60140.0
2018-01-30 09:40:00,57.47,57.5,57.28,57.28,47333.0,46.7805,46.8049,46.6258,46.6258,47333.0
2018-01-30 09:45:00,57.24,57.29,57.15,57.16,36654.0,46.5932,46.6339,46.52,46.5281,36654.0
2018-01-30 09:50:00,57.15,57.24,57.08,57.21,33202.0,46.52,46.5932,46.463,46.5688,33202.0
2018-01-30 09:55:00,57.22,57.36,57.19,57.33,55599.0,46.577,46.6909,46.5525,46.6665,55599.0
2018-01-30 10:00:00,57.34,57.37,57.11,57.18,56314.0,46.6746,46.6991,46.4874,46.5444,56314.0
2018-01-30 10:05:00,57.17,57.17,56.94,57.07,64128.0,46.5363,46.5363,46.349,46.4549,64128.0
2018-01-30 10:10:00,57.08,57.18,57.07,57.18,35762.0,46.463,46.5444,46.4549,46.5444,35762.0
2018-01-30 10:15:00,57.19,57.26,57.17,57.2,44736.0,46.5525,46.6095,46.5363,46.5607,44736.0
2018-01-30 10:20:00,57.2,57.36,57.16,57.29,48137.0,46.5607,46.6909,46.5281,46.6339,48137.0
2018-01-30 10:25:00,57.29,57.35,57.28,57.35,52228.0,46.6339,46.6828,46.6258,46.6828,52228.0
2018-01-30 10:30:00,57.35,57.47,57.34,57.44,56132.0,46.6828,46.7805,46.6746,46.756,56132.0
2018-01-30 10:35:00,57.44,57.47,57.36,57.38,42201.0,46.756,46.7805,46.6909,46.7072,42201.0
2018-01-30 10:40:00,57.36,57.37,57.22,57.26,42164.0,46.6909,46.6991,46.577,46.6095,42164.0
2018-01-30 10:45:00,57.26,57.27,57.11,57.13,20529.0,46.6095,46.6177,46.4874,46.5037,20529.0
2018-01-30 10:50:00,57.13,57.18,57.07,57.17,22182.0,46.5037,46.5444,46.4549,46.5363,22182.0
2018-01-30 10:55:00,57.16,57.28,57.15,57.24,24715.0,46.5281,46.6258,46.52,46.5932,24715.0
2018-01-30 11:00:00,57.23,57.33,57.12,57.15,25708.0,46.5851,46.6665,46.4956,46.52,25708.0
2018-01-30 11:05:00,57.16,57.17,57.09,57.14,29716.0,46.5281,46.5363,46.4711,46.5118,29716.0
2018-01-30 11:10:00,57.15,57.19,57.04,57.18,36191.0,46.52,46.5525,46.4304,46.5444,36191.0
2018-01-30 11:15:00,57.18,57.18,57.08,57.09,23379.0,46.5444,46.5444,46.463,46.4711,23379.0
2018-01-30 11:20:00,57.1,57.15,57.06,57.1,32440.0,46.4793,46.52,46.4467,46.4793,32440.0
2018-01-30 11:25:00,57.1,57.14,57.05,57.07,22224.0,46.4793,46.5118,46.4386,46.4549,22224.0
2018-01-30 11:30:00,57.07,57.08,56.99,57.03,23729.0,46.4549,46.463,46.3897,46.4223,23729.0
2018-01-30 11:35:00,57.04,57.07,56.98,56.98,28247.0,46.4304,46.4549,46.3816,46.3816,28247.0
2018-01-30 11:40:00,56.99,57.13,56.97,57.11,31320.0,46.3897,46.5037,46.3735,46.4874,31320.0
2018-01-30 11:45:00,57.11,57.13,56.99,56.99,24013.0,46.4874,46.5037,46.3897,46.3897,24013.0
2018-01-30 11:50:00,56.99,57.05,56.96,57.01,42056.0,46.3897,46.4386,46.3653,46.406,42056.0
2018-01-30 11:55:00,57.01,57.06,56.95,56.96,31047.0,46.406,46.4467,46.3572,46.3653,31047.0
2018-01-30 12:00:00,56.97,57.04,56.96,57.0,29343.0,46.3735,46.4304,46.3653,46.3979,29343.0
2018-01-30 12:05:00,56.99,57.04,56.98,57.03,64446.0,46.3897,46.4304,46.3816,46.4223,64446.0
2018-01-30 12:10:00,57.03,57.03,56.95,56.97,33726.0,46.4223,46.4223,46.3572,46.3735,33726.0
2018-01-30 12:15:00,56.97,57.03,56.96,57.01,24741.0,46.3735,46.4223,46.3653,46.406,24741.0
2018-01-30 12:20:00,57.02,57.07,57.01,57.04,18179.0,46.4142,46.4549,46.406,46.4304,18179.0
2018-01-30 12:25:00,57.05,57.05,56.97,56.98,36182.0,46.4386,46.4386,46.3735,46.3816,36182.0
2018-01-30 12:30:00,56.98,57.07,56.97,57.07,21048.0,46.3816,46.4549,46.3735,46.4549,21048.0
2018-01-30 12:35:00,57.06,57.09,57.03,57.06,22158.0,46.4467,46.4711,46.4223,46.4467,22158.0
2018-01-30 12:40:00,57.06,57.14,57.04,57.07,30552.0,46.4467,46.5118,46.4304,46.4549,30552.0
2018-01-30 12:45:00,57.06,57.07,57.01,57.01,26640.0,46.4467,46.4549,46.406,46.406,26640.0
2018-01-30 12:50:00,57.02,57.08,57.01,57.07,29472.0,46.4142,46.463,46.406,46.4549,29472.0
2018-01-30 12:55:00,57.06,57.13,57.05,57.13,21095.0,46.4467,46.5037,46.4386,46.5037,21095.0
2018-01-30 13:00:00,57.12,57.13,57.09,57.09,14904.0,46.4956,46.5037,46.4711,46.4711,14904.0
2018-01-30 13:05:00,57.09,57.13,57.03,57.11,25292.0,46.4711,46.5037,46.4223,46.4874,25292.0
2018-01-30 13:10:00,57.1,57.17,57.1,57.17,19003.0,46.4793,46.5363,46.4793,46.5363,19003.0
2018-01-30 13:15:00,57.17,57.22,57.16,57.16,13886.0,46.5363,46.577,46.5281,46.5281,13886.0
2018-01-30 13:20:00,57.16,57.17,57.09,57.1,17398.0,46.5281,46.5363,46.4711,46.4793,17398.0
2018-01-30 13:25:00,57.1,57.16,57.07,57.07,29090.0,46.4793,46.5281,46.4549,46.4549,29090.0
2018-01-30 13:30:00,57.07,57.07,56.99,57.02,178626.0,46.4549,46.4549,46.3897,46.4142,178626.0
2018-01-30 13:35:00,57.02,57.07,56.99,57.06,30627.0,46.4142,46.4549,46.3897,46.4467,30627.0
2018-01-30 13:40:00,57.06,57.1,57.06,57.1,29570.0,46.4467,46.4793,46.4467,46.4793,29570.0
2018-01-30 13:45:00,57.11,57.17,57.11,57.15,33369.0,46.4874,46.5363,46.4874,46.52,33369.0
2018-01-30 13:50:00,57.15,57.18,57.12,57.14,28333.0,46.52,46.5444,46.4956,46.5118,28333.0
2018-01-30 13:55:00,57.13,57.17,57.13,57.14,37068.0,46.5037,46.5363,46.5037,46.5118,37068.0
2018-01-30 14:00:00,57.13,57.17,57.12,57.14,22955.0,46.5037,46.5363,46.4956,46.5118,22955.0
2018-01-30 14:05:00,57.15,57.18,57.09,57.1,24109.0,46.52,46.5444,46.4711,46.4793,24109.0
2018-01-30 14:10:00,57.08,57.16,57.07,57.14,26469.0,46.463,46.5281,46.4549,46.5118,26469.0
2018-01-30 14:15:00,57.13,57.14,57.08,57.1,30931.0,46.5037,46.5118,46.463,46.4793,30931.0
2018-01-30 14:20:00,57.1,57.13,57.05,57.07,79561.0,46.4793,46.5037,46.4386,46.4549,79561.0
2018-01-30 14:25:00,57.06,57.13,57.05,57.05,34324.0,46.4467,46.5037,46.4386,46.4386,34324.0
2018-01-30 14:30:00,57.06,57.07,56.95,56.97,35743.0,46.4467,46.4549,46.3572,46.3735,35743.0
2018-01-30 14:35:00,56.98,56.99,56.9,56.92,26660.0,46.3816,46.3897,46.3165,46.3328,26660.0
2018-01-30 14:40:00,56.92,56.95,56.83,56.85,42020.0,46.3328,46.3572,46.2595,46.2758,42020.0
2018-01-30 14:45:00,56.85,56.85,56.76,56.78,47979.0,46.2758,46.2758,46.2025,46.2188,47979.0
2018-01-30 14:50:00,56.78,56.82,56.73,56.8,36580.0,46.2188,46.2514,46.1781,46.2351,36580.0
2018-01-30 14:55:00,56.8,56.84,56.75,56.78,39467.0,46.2351,46.2676,46.1944,46.2188,39467.0
2018-01-30 15:00:00,56.77,56.79,56.74,56.76,78616.0,46.2107,46.2269,46.1862,46.2025,78616.0
2018-01-30 15:05:00,56.77,56.81,56.74,56.79,75647.0,46.2107,46.2432,46.1862,46.2269,75647.0
2018-01-30 15:10:00,56.79,56.89,56.79,56.89,59396.0,46.2269,46.3083,46.2269,46.3083,59396.0
2018-01-30 15:15:00,56.88,56.9,56.86,56.87,59495.0,46.3002,46.3165,46.2839,46.2921,59495.0
2018-01-30 15:20:00,56.87,56.89,56.8,56.83,28526.0,46.2921,46.3083,46.2351,46.2595,28526.0
2018-01-30 15:25:00,56.82,56.86,56.8,56.86,18978.0,46.2514,46.2839,46.2351,46.2839,18978.0
2018-01-30 15:30:00,56.86,56.9,56.84,56.84,39817.0,46.2839,46.3165,46.2676,46.2676,39817.0
2018-01-30 15:35:00,56.85,56.93,56.85,56.88,53159.0,46.2758,46.3409,46.2758,46.3002,53159.0
2018-01-30 15:40:00,56.87,56.9,56.83,56.85,62758.0,46.2921,46.3165,46.2595,46.2758,62758.0
2018-01-30 15:45:00,56.85,56.9,56.83,56.84,73081.0,46.2758,46.3165,46.2595,46.2676,73081.0
2018-01-30 15:50:00,56.84,56.87,56.79,56.85,91557.0,46.2676,46.2921,46.2269,46.2758,91557.0
2018-01-30 15:55:00,56.85,56.87,56.7,56.71,244868.0,46.2758,46.2921,46.1537,46.1618,244868.0
2018-01-31 09:30:00,56.69,57.0,56.69,56.99,54222.0,46.1455,46.3979,46.1455,46.3897,54222.0
2018-01-31 09:35:00,56.99,57.0,56.84,56.86,27439.0,46.3897,46.3979,46.2676,46.2839,27439.0
2018-01-31 09:40:00,56.86,56.93,56.82,56.84,24504.0,46.2839,46.3409,46.2514,46.2676,24504.0
2018-01-31 09:45:00,56.82,56.85,56.74,56.75,38789.0,46.2514,46.2758,46.1862,46.1944,38789.0
2018-01-31 09:50:00,56.76,56.8,56.72,56.74,16674.0,46.2025,46.2351,46.17,46.1862,16674.0
2018-01-31 09:55:00,56.75,56.82,56.7,56.7,28917.0,46.1944,46.2514,46.1537,46.1537,28917.0
2018-01-31 10:00:00,56.69,56.86,56.68,56.85,38864.0,46.1455,46.2839,46.1374,46.2758,38864.0
2018-01-31 10:05:00,56.84,57.04,56.8,56.97,34396.0,46.2676,46.4304,46.2351,46.3735,34396.0
2018-01-31 10:10:00,56.98,57.11,56.98,57.1,17272.0,46.3816,46.4874,46.3816,46.4793,17272.0
2018-01-31 10:15:00,57.1,57.11,57.04,57.08,29563.0,46.4793,46.4874,46.4304,46.463,29563.0
2018-01-31 10:20:00,57.08,57.16,57.07,57.1,31995.0,46.463,46.5281,46.4549,46.4793,31995.0
2018-01-31 10:25:00,57.1,57.11,56.93,56.94,22868.0,46.4793,46.4874,46.3409,46.349,22868.0
2018-01-31 10:30:00,56.93,56.93,56.83,56.87,28175.0,46.3409,46.3409,46.2595,46.2921,28175.0
2018-01-31 10:35:00,56.87,56.88,56.75,56.76,17213.0,46.2921,46.3002,46.1944,46.2025,17213.0
2018-01-31 10:40:00,56.75,56.75,56.66,56.66,25974.0,46.1944,46.1944,46.1211,46.1211,25974.0
2018-01-31 10:45:00,56.65,56.82,56.65,56.8,36346.0,46.113,46.2514,46.113,46.2351,36346.0
2018-01-31 10:50:00,56.8,56.84,56.71,56.75,19986.0,46.2351,46.2676,46.1618,46.1944,19986.0
2018-01-31 10:55:00,56.75,56.78,56.7,56.78,20057.0,46.1944,46.2188,46.1537,46.2188,20057.0
2018-01-31 11:00:00,56.78,56.78,56.69,56.69,73464.0,46.2188,46.2188,46.1455,46.1455,73464.0
2018-01-31 11:05:00,56.69,56.69,56.61,56.61,23457.0,46.1455,46.1455,46.0804,46.0804,23457.0
2018-01-31 11:10:00,56.6,56.63,56.56,56.59,27787.0,46.0723,46.0967,46.0397,46.0641,27787.0
2018-01-31 11:15:00,56.6,56.63,56.55,56.62,21694.0,46.0723,46.0967,46.0316,46.0886,21694.0
2018-01-31 11:20:00,56.62,56.63,56.55,56.56,22508.0,46.0886,46.0967,46.0316,46.0397,22508.0
2018-01-31 11:25:00,56.56,56.59,56.5,56.51,20621.0,46.0397,46.0641,45.9909,45.999,20621.0
2018-01-31 11:30:00,56.5,56.6,56.47,56.59,31086.0,45.9909,46.0723,45.9665,46.0641,31086.0
2018-01-31 11:35:00,56.59,56.61,56.56,56.6,12029.0,46.0641,46.0804,46.0397,46.0723,12029.0
2018-01-31 11:40:00,56.61,56.63,56.57,56.58,11039.0,46.0804,46.0967,46.0479,46.056,11039.0
2018-01-31 11:45:00,56.59,56.65,56.59,56.65,14056.0,46.0641,46.113,46.0641,46.113,14056.0
2018-01-31 11:50:00,56.65,56.67,56.62,56.62,13888.0,46.113,46.1293,46.0886,46.0886,13888.0
2018-01-31 11:55:00,56.62,56.63,56.6,56.62,8933.0,46.0886,46.0967,46.0723,46.0886,8933.0
2018-01-31 12:00:00,56.63,56.7,56.59,56.7,15686.0,46.0967,46.1537,46.0641,46.1537,15686.0
2018-01-31 12:05:00,56.7,56.71,56.67,56.67,9224.0,46.1537,46.1618,46.1293,46.1293,9224.0
2018-01-31 12:10:00,56.67,56.69,56.65,56.69,15246.0,46.1293,46.1455,46.113,46.1455,15246.0
2018-01-31 12:15:00,56.7,56.73,56.69,56.73,39252.0,46.1537,46.1781,46.1455,46.1781,39252.0
2018-01-31 12:20:00,56.73,56.8,56.73,56.79,10788.0,46.1781,46.2351,46.1781,46.2269,10788.0
2018-01-31 12:25:00,56.79,56.81,56.73,56.73,23939.0,46.2269,46.2432,46.1781,46.1781,23939.0
2018-01-31 12:30:00,56.74,56.8,56.73,56.8,19424.0,46.1862,46.2351,46.1781,46.2351,19424.0
2018-01-31 12:35:00,56.79,56.81,56.76,56.81,26870.0,46.2269,46.2432,46.2025,46.2432,26870.0
2018-01-31 12:40:00,56.81,56.81,56.75,56.79,15382.0,46.2432,46.2432,46.1944,46.2269,15382.0
2018-01-31 12:45:00,56.8,56.85,56.8,56.82,18903.0,46.2351,46.2758,46.2351,46.2514,18903.0
2018-01-31 12:50:00,56.82,56.83,56.79,56.79,11852.0,46.2514,46.2595,46.2269,46.2269,11852.0
2018-01-31 12:55:00,56.8,56.83,56.78,56.81,22263.0,46.2351,46.2595,46.2188,46.2432,22263.0
2018-01-31 13:00:00,56.81,56.87,56.77,56.79,29825.0,46.2432,46.2921,46.2107,46.2269,29825.0
2018-01-31 13:05:00,56.79,56.83,56.77,56.78,10592.0,46.2269,46.2595,46.2107,46.2188,10592.0
2018-01-31 13:10:00,56.77,56.8,56.77,56.79,12165.0,46.2107,46.2351,46.2107,46.2269,12165.0
2018-01-31 13:15:00,56.78,56.79,56.75,56.78,20017.0,46.2188,46.2269,46.1944,46.2188,20017.0
2018-01-31 13:20:00,56.78,56.85,56.78,56.85,19814.0,46.2188,46.2758,46.2188,46.2758,19814.0
2018-01-31 13:25:00,56.84,56.86,56.79,56.82,19704.0,46.2676,46.2839,46.2269,46.2514,19704.0
2018-01-31 13:30:00,56.82,56.82,56.79,56.81,16098.0,46.2514,46.2514,46.2269,46.2432,16098.0
2018-01-31 13:35:00,56.81,56.82,56.79,56.79,11335.0,46.2432,46.2514,46.2269,46.2269,11335.0
2018-01-31 13:40:00,56.8,56.8,56.75,56.75,14990.0,46.2351,46.2351,46.1944,46.1944,14990.0
2018-01-31 13:45:00,56.75,56.77,56.74,56.75,6770.0,46.1944,46.2107,46.1862,46.1944,6770.0
2018-01-31 13:50:00,56.75,56.8,56.75,56.78,26601.0,46.1944,46.2351,46.1944,46.2188,26601.0
2018-01-31 13:55:00,56.79,56.88,56.78,56.78,29783.0,46.2269,46.3002,46.2188,46.2188,29783.0
2018-01-31 14:00:00,56.79,56.88,56.68,56.69,39942.0,46.2269,46.3002,46.1374,46.1455,39942.0
2018-01-31 14:05:00,56.67,56.77,56.65,56.75,29515.0,46.1293,46.2107,46.113,46.1944,29515.0
2018-01-31 14:10:00,56.75,56.78,56.7,56.71,39971.0,46.1944,46.2188,46.1537,46.1618,39971.0
2018-01-31 14:15:00,56.7,56.83,56.69,56.78,21218.0,46.1537,46.2595,46.1455,46.2188,21218.0
2018-01-31 14:20:00,56.78,56.8,56.64,56.66,32682.0,46.2188,46.2351,46.1048,46.1211,32682.0
2018-01-31 14:25:00,56.66,56.74,56.65,56.67,25951.0,46.1211,46.1862,46.113,46.1293,25951.0
2018-01-31 14:30:00,56.66,56.72,56.64,56.71,16710.0,46.1211,46.17,46.1048,46.1618,16710.0
2018-01-31 14:35:00,56.69,56.73,56.64,56.65,24431.0,46.1455,46.1781,46.1048,46.113,24431.0
2018-01-31 14:40:00,56.66,56.72,56.65,56.68,16822.0,46.1211,46.17,46.113,46.1374,16822.0
2018-01-31 14:45:00,56.68,56.69,56.53,56.56,33446.0,46.1374,46.1455,46.0153,46.0397,33446.0
2018-01-31 14:50:00,56.55,56.58,56.48,56.58,27621.0,46.0316,46.056,45.9746,46.056,27621.0
2018-01-31 14:55:00,56.56,56.6,56.53,56.56,20202.0,46.0397,46.0723,46.0153,46.0397,20202.0
2018-01-31 15:00:00,56.56,56.56,56.45,56.49,33927.0,46.0397,46.0397,45.9502,45.9827,33927.0
2018-01-31 15:05:00,56.49,56.5,56.41,56.47,30525.0,45.9827,45.9909,45.9176,45.9665,30525.0
2018-01-31 15:10:00,56.48,56.5,56.42,56.42,24011.0,45.9746,45.9909,45.9258,45.9258,24011.0
2018-01-31 15:15:00,56.41,56.43,56.38,56.42,31479.0,45.9176,45.9339,45.8932,45.9258,31479.0
2018-01-31 15:20:00,56.41,56.45,56.38,56.43,45587.0,45.9176,45.9502,45.8932,45.9339,45587.0
2018-01-31 15:25:00,56.44,56.54,56.43,56.52,86362.0,45.942,46.0234,45.9339,46.0072,86362.0
2018-01-31 15:30:00,56.53,56.68,56.53,56.66,57134.0,46.0153,46.1374,46.0153,46.1211,57134.0
2018-01-31 15:35:00,56.67,56.77,56.63,56.76,53964.0,46.1293,46.2107,46.0967,46.2025,53964.0
2018-01-31 15:40:00,56.75,56.92,56.75,56.86,104386.0,46.1944,46.3328,46.1944,46.2839,104386.0
2018-01-31 15:45:00,56.87,56.92,56.78,56.78,104366.0,46.2921,46.3328,46.2188,46.2188,104366.0
2018-01-31 15:50:00,56.77,56.85,56.76,56.78,88353.0,46.2107,46.2758,46.2025,46.2188,88353.0
2018-01-31 15:55:00,56.79,56.79,56.67,56.71,223713.0,46.2269,46.2269,46.1293,46.1618,223713.0
2018-02-01 09:30:00,56.68,56.93,56.38,56.91,60132.0,46.1374,46.3409,45.8932,46.3246,60132.0
2018-02-01 09:35:00,56.87,56.99,56.81,56.99,38862.0,46.2921,46.3897,46.2432,46.3897,38862.0
2018-02-01 09:40:00,56.98,57.04,56.81,56.91,35046.0,46.3816,46.4304,46.2432,46.3246,35046.0
2018-02-01 09:45:00,56.91,56.99,56.9,56.97,30418.0,46.3246,46.3897,46.3165,46.3735,30418.0
2018-02-01 09:50:00,56.98,57.07,56.98,57.06,25673.0,46.3816,46.4549,46.3816,46.4467,25673.0
2018-02-01 09:55:00,57.08,57.16,57.08,57.1,30491.0,46.463,46.5281,46.463,46.4793,30491.0
2018-02-01 10:00:00,57.07,57.13,57.01,57.04,19630.0,46.4549,46.5037,46.406,46.4304,19630.0
2018-02-01 10:05:00,57.05,57.09,56.98,56.99,22587.0,46.4386,46.4711,46.3816,46.3897,22587.0
2018-02-01 10:10:00,56.99,57.01,56.93,56.99,36709.0,46.3897,46.406,46.3409,46.3897,36709.0
2018-02-01 10:15:00,57.0,57.08,56.97,57.05,15909.0,46.3979,46.463,46.3735,46.4386,15909.0
2018-02-01 10:20:00,57.05,57.14,57.04,57.13,21665.0,46.4386,46.5118,46.4304,46.5037,21665.0
2018-02-01 10:25:00,57.14,57.15,56.96,56.97,23316.0,46.5118,46.52,46.3653,46.3735,23316.0
2018-02-01 10:30:00,56.97,56.97,56.88,56.93,24251.0,46.3735,46.3735,46.3002,46.3409,24251.0
2018-02-01 10:35:00,56.92,56.96,56.85,56.88,21535.0,46.3328,46.3653,46.2758,46.3002,21535.0
2018-02-01 10:40:00,56.87,56.88,56.81,56.83,16061.0,46.2921,46.3002,46.2432,46.2595,16061.0
2018-02-01 10:45:00,56.82,56.94,56.81,56.94,32989.0,46.2514,46.349,46.2432,46.349,32989.0
2018-02-01 10:50:00,56.93,56.93,56.87,56.9,15411.0,46.3409,46.3409,46.2921,46.3165,15411.0
2018-02-01 10:55:00,56.91,56.94,56.81,56.88,22719.0,46.3246,46.349,46.2432,46.3002,22719.0
2018-02-01 11:00:00,56.87,57.07,56.87,57.06,22699.0,46.2921,46.4549,46.2921,46.4467,22699.0
2018-02-01 11:05:00,57.05,57.13,57.03,57.09,16228.0,46.4386,46.5037,46.4223,46.4711,16228.0
2018-02-01 11:10:00,57.08,57.1,57.05,57.09,9683.0,46.463,46.4793,46.4386,46.4711,9683.0
2018-02-01 11:15:00,57.1,57.19,57.09,57.17,16476.0,46.4793,46.5525,46.4711,46.5363,16476.0
2018-02-01 11:20:00,57.16,57.18,57.07,57.15,28838.0,46.5281,46.5444,46.4549,46.52,28838.0
2018-02-01 11:25:00,57.17,57.17,56.98,57.0,31860.0,46.5363,46.5363,46.3816,46.3979,31860.0
2018-02-01 11:30:00,57.0,57.18,57.0,57.15,28593.0,46.3979,46.5444,46.3979,46.52,28593.0
2018-02-01 11:35:00,57.16,57.29,57.14,57.25,21315.0,46.5281,46.6339,46.5118,46.6014,21315.0
2018-02-01 11:40:00,57.24,57.33,57.22,57.3,16664.0,46.5932,46.6665,46.577,46.6421,16664.0
2018-02-01 11:45:00,57.3,57.35,57.28,57.33,41134.0,46.6421,46.6828,46.6258,46.6665,41134.0
2018-02-01 11:50:00,57.33,57.38,57.32,57.36,25587.0,46.6665,46.7072,46.6584,46.6909,25587.0
2018-02-01 11:55:00,57.36,57.49,57.35,57.48,31568.0,46.6909,46.7967,46.6828,46.7886,31568.0
2018-02-01 12:00:00,57.48,57.52,57.47,57.48,21499.0,46.7886,46.8212,46.7805,46.7886,21499.0
2018-02-01 12:05:00,57.49,57.55,57.48,57.49,20357.0,46.7967,46.8456,46.7886,46.7967,20357.0
2018-02-01 12:10:00,57.48,57.51,57.45,57.45,21208.0,46.7886,46.813,46.7642,46.7642,21208.0
2018-02-01 12:15:00,57.44,57.54,57.43,57.54,14645.0,46.756,46.8374,46.7479,46.8374,14645.0
2018-02-01 12:20:00,57.54,57.55,57.48,57.48,18443.0,46.8374,46.8456,46.7886,46.7886,18443.0
2018-02-01 12:25:00,57.48,57.48,57.38,57.38,13421.0,46.7886,46.7886,46.7072,46.7072,13421.0
2018-02-01 12:30:00,57.4,57.47,57.39,57.45,19506.0,46.7235,46.7805,46.7153,46.7642,19506.0
2018-02-01 12:35:00,57.45,57.48,57.44,57.45,14259.0,46.7642,46.7886,46.756,46.7642,14259.0
2018-02-01 12:40:00,57.45,57.45,57.33,57.38,18370.0,46.7642,46.7642,46.6665,46.7072,18370.0
2018-02-01 12:45:00,57.38,57.43,57.38,57.4,14315.0,46.7072,46.7479,46.7072,46.7235,14315.0
2018-02-01 12:50:00,57.4,57.4,57.34,57.34,33789.0,46.7235,46.7235,46.6746,46.6746,33789.0
2018-02-01 12:55:00,57.35,57.35,57.28,57.33,14619.0,46.6828,46.6828,46.6258,46.6665,14619.0
2018-02-01 13:00:00,57.33,57.44,57.32,57.43,23337.0,46.6665,46.756,46.6584,46.7479,23337.0
2018-02-01 13:05:00,57.44,57.5,57.42,57.43,14749.0,46.756,46.8049,46.7398,46.7479,14749.0
2018-02-01 13:10:00,57.43,57.5,57.42,57.45,20577.0,46.7479,46.8049,46.7398,46.7642,20577.0
2018-02-01 13:15:00,57.44,57.51,57.44,57.48,15840.0,46.756,46.813,46.756,46.7886,15840.0
2018-02-01 13:20:00,57.48,57.5,57.46,57.49,8517.0,46.7886,46.8049,46.7723,46.7967,8517.0
2018-02-01 13:25:00,57.49,57.55,57.48,57.49,16363.0,46.7967,46.8456,46.7886,46.7967,16363.0
2018-02-01 13:30:00,57.48,57.51,57.46,57.47,12048.0,46.7886,46.813,46.7723,46.7805,12048.0
2018-02-01 13:35:00,57.47,57.48,57.44,57.45,20412.0,46.7805,46.7886,46.756,46.7642,20412.0
2018-02-01 13:40:00,57.45,57.45,57.38,57.38,9528.0,46.7642,46.7642,46.7072,46.7072,9528.0
2018-02-01 13:45:00,57.39,57.4,57.34,57.37,19232.0,46.7153,46.7235,46.6746,46.6991,19232.0
2018-02-01 13:50:00,57.37,57.38,57.28,57.28,10669.0,46.6991,46.7072,46.6258,46.6258,10669.0
2018-02-01 13:55:00,57.28,57.31,57.22,57.29,78198.0,46.6258,46.6502,46.577,46.6339,78198.0
2018-02-01 14:00:00,57.29,57.37,57.28,57.35,41037.0,46.6339,46.6991,46.6258,46.6828,41037.0
2018-02-01 14:05:00,57.34,57.4,57.32,57.35,21745.0,46.6746,46.7235,46.6584,46.6828,21745.0
2018-02-01 14:10:00,57.34,57.35,57.27,57.27,21042.0,46.6746,46.6828,46.6177,46.6177,21042.0
2018-02-01 14:15:00,57.28,57.31,57.28,57.28,16207.0,46.6258,46.6502,46.6258,46.6258,16207.0
2018-02-01 14:20:00,57.28,57.29,57.16,57.22,48919.0,46.6258,46.6339,46.5281,46.577,48919.0
2018-02-01 14:25:00,57.22,57.33,57.21,57.33,27367.0,46.577,46.6665,46.5688,46.6665,27367.0
2018-02-01 14:30:00,57.33,57.35,57.29,57.33,23515.0,46.6665,46.6828,46.6339,46.6665,23515.0
2018-02-01 14:35:00,57.32,57.42,57.31,57.35,24085.0,46.6584,46.7398,46.6502,46.6828,24085.0
2018-02-01 14:40:00,57.34,57.41,57.31,57.32,24783.0,46.6746,46.7316,46.6502,46.6584,24783.0
2018-02-01 14:45:00,57.33,57.41,57.32,57.4,33291.0,46.6665,46.7316,46.6584,46.7235,33291.0
2018-02-01 14:50:00,57.41,57.42,57.34,57.34,20966.0,46.7316,46.7398,46.6746,46.6746,20966.0
2018-02-01 14:55:00,57.35,57.42,57.35,57.41,20843.0,46.6828,46.7398,46.6828,46.7316,20843.0
2018-02-01 15:00:00,57.41,57.44,57.36,57.36,26362.0,46.7316,46.756,46.6909,46.6909,26362.0
2018-02-01 15:05:00,57.36,57.4,57.34,57.38,32631.0,46.6909,46.7235,46.6746,46.7072,32631.0
2018-02-01 15:10:00,57.39,57.42,57.39,57.42,32552.0,46.7153,46.7398,46.7153,46.7398,32552.0
2018-02-01 15:15:00,57.43,57.45,57.37,57.37,24537.0,46.7479,46.7642,46.6991,46.6991,24537.0
2018-02-01 15:20:00,57.37,57.39,57.34,57.37,25937.0,46.6991,46.7153,46.6746,46.6991,25937.0
2018-02-01 15:25:00,57.38,57.39,57.26,57.26,35036.0,46.7072,46.7153,46.6095,46.6095,35036.0
2018-02-01 15:30:00,57.26,57.26,57.16,57.24,45727.0,46.6095,46.6095,46.5281,46.5932,45727.0
2018-02-01 15:35:00,57.24,57.31,57.23,57.29,42352.0,46.5932,46.6502,46.5851,46.6339,42352.0
2018-02-01 15:40:00,57.28,57.3,57.22,57.26,54527.0,46.6258,46.6421,46.577,46.6095,54527.0
2018-02-01 15:45:00,57.26,57.45,57.25,57.43,76957.0,46.6095,46.7642,46.6014,46.7479,76957.0
2018-02-01 15:50:00,57.43,57.48,57.37,57.39,84762.0,46.7479,46.7886,46.6991,46.7153,84762.0
2018-02-01 15:55:00,57.39,57.5,57.36,57.49,275107.0,46.7153,46.8049,46.6909,46.7967,275107.0
2018-02-02 09:30:00,57.12,57.56,57.12,57.35,47090.0,46.4956,46.8537,46.4956,46.6828,47090.0
2018-02-02 09:35:00,57.34,57.57,57.3,57.54,69007.0,46.6746,46.8619,46.6421,46.8374,69007.0
2018-02-02 09:40:00,57.53,57.77,57.52,57.57,81695.0,46.8293,47.0247,46.8212,46.8619,81695.0
2018-02-02 09:45:00,57.58,57.58,57.46,57.48,111235.0,46.87,46.87,46.7723,46.7886,111235.0
2018-02-02 09:50:00,57.48,57.63,57.42,57.61,40658.0,46.7886,46.9107,46.7398,46.8944,40658.0
2018-02-02 09:55:00,57.61,57.78,57.58,57.71,36379.0,46.8944,47.0328,46.87,46.9758,36379.0
2018-02-02 10:00:00,57.7,57.7,57.53,57.57,38152.0,46.9677,46.9677,46.8293,46.8619,38152.0
2018-02-02 10:05:00,57.56,57.77,57.53,57.64,42243.0,46.8537,47.0247,46.8293,46.9188,42243.0
2018-02-02 10:10:00,57.65,57.7,57.57,57.59,28520.0,46.927,46.9677,46.8619,46.8781,28520.0
2018-02-02 10:15:00,57.58,57.64,57.53,57.6,53116.0,46.87,46.9188,46.8293,46.8863,53116.0
2018-02-02 10:20:00,57.58,57.63,57.48,57.49,111578.0,46.87,46.9107,46.7886,46.7967,111578.0
2018-02-02 10:25:00,57.49,57.56,57.44,57.49,34399.0,46.7967,46.8537,46.756,46.7967,34399.0
2018-02-02 10:30:00,57.49,57.51,57.37,57.49,22893.0,46.7967,46.813,46.6991,46.7967,22893.0
2018-02-02 10:35:00,57.49,57.51,57.43,57.47,20282.0,46.7967,46.813,46.7479,46.7805,20282.0
2018-02-02 10:40:00,57.47,57.51,57.43,57.44,26807.0,46.7805,46.813,46.7479,46.756,26807.0
2018-02-02 10:45:00,57.44,57.44,57.32,57.32,31885.0,46.756,46.756,46.6584,46.6584,31885.0
2018-02-02 10:50:00,57.32,57.43,57.3,57.36,23894.0,46.6584,46.7479,46.6421,46.6909,23894.0
2018-02-02 10:55:00,57.35,57.35,57.17,57.21,25981.0,46.6828,46.6828,46.5363,46.5688,25981.0
2018-02-02 11:00:00,57.2,57.26,57.16,57.18,26454.0,46.5607,46.6095,46.5281,46.5444,26454.0
2018-02-02 11:05:00,57.17,57.24,57.14,57.24,21893.0,46.5363,46.5932,46.5118,46.5932,21893.0
2018-02-02 11:10:00,57.25,57.29,57.19,57.27,44657.0,46.6014,46.6339,46.5525,46.6177,44657.0
2018-02-02 11:15:00,57.27,57.29,57.13,57.14,28683.0,46.6177,46.6339,46.5037,46.5118,28683.0
2018-02-02 11:20:00,57.14,57.24,57.11,57.18,28602.0,46.5118,46.5932,46.4874,46.5444,28602.0
2018-02-02 11:25:00,57.18,57.24,57.14,57.16,23134.0,46.5444,46.5932,46.5118,46.5281,23134.0
2018-02-02 11:30:00,57.17,57.24,57.16,57.2,27281.0,46.5363,46.5932,46.5281,46.5607,27281.0
2018-02-02 11:35:00,57.21,57.28,57.17,57.27,18915.0,46.5688,46.6258,46.5363,46.6177,18915.0
2018-02-02 11:40:00,57.27,57.28,57.14,57.14,18224.0,46.6177,46.6258,46.5118,46.5118,18224.0
2018-02-02 11:45:00,57.14,57.14,57.02,57.03,24015.0,46.5118,46.5118,46.4142,46.4223,24015.0
2018-02-02 11:50:00,57.03,57.09,57.01,57.09,22341.0,46.4223,46.4711,46.406,46.4711,22341.0
2018-02-02 11:55:00,57.09,57.09,56.88,56.88,36464.0,46.4711,46.4711,46.3002,46.3002,36464.0
2018-02-02 12:00:00,56.89,57.01,56.86,56.98,25104.0,46.3083,46.406,46.2839,46.3816,25104.0
2018-02-02 12:05:00,56.98,57.03,56.93,56.93,21287.0,46.3816,46.4223,46.3409,46.3409,21287.0
2018-02-02 12:10:00,56.94,56.99,56.92,56.93,16266.0,46.349,46.3897,46.3328,46.3409,16266.0
2018-02-02 12:15:00,56.94,56.98,56.93,56.96,22600.0,46.349,46.3816,46.3409,46.3653,22600.0
2018-02-02 12:20:00,56.95,56.95,56.8,56.87,50866.0,46.3572,46.3572,46.2351,46.2921,50866.0
2018-02-02 12:25:00,56.87,56.88,56.82,56.85,18813.0,46.2921,46.3002,46.2514,46.2758,18813.0
2018-02-02 12:30:00,56.86,56.91,56.85,56.9,15685.0,46.2839,46.3246,46.2758,46.3165,15685.0
2018-02-02 12:35:00,56.9,56.94,56.84,56.87,15760.0,46.3165,46.349,46.2676,46.2921,15760.0
2018-02-02 12:40:00,56.87,56.89,56.84,56.88,22339.0,46.2921,46.3083,46.2676,46.3002,22339.0
2018-02-02 12:45:00,56.87,56.9,56.85,56.88,11125.0,46.2921,46.3165,46.2758,46.3002,11125.0
2018-02-02 12:50:00,56.88,56.88,56.77,56.8,24746.0,46.3002,46.3002,46.2107,46.2351,24746.0
2018-02-02 12:55:00,56.81,56.82,56.74,56.75,17298.0,46.2432,46.2514,46.1862,46.1944,17298.0
2018-02-02 13:00:00,56.74,56.78,56.7,56.77,21423.0,46.1862,46.2188,46.1537,46.2107,21423.0
2018-02-02 13:05:00,56.77,56.79,56.69,56.69,11990.0,46.2107,46.2269,46.1455,46.1455,11990.0
2018-02-02 13:10:00,56.69,56.73,56.65,56.7,17239.0,46.1455,46.1781,46.113,46.1537,17239.0
2018-02-02 13:15:00,56.7,56.72,56.64,56.67,52170.0,46.1537,46.17,46.1048,46.1293,52170.0
2018-02-02 13:20:00,56.67,56.76,56.62,56.74,74393.0,46.1293,46.2025,46.0886,46.1862,74393.0
2018-02-02 13:25:00,56.74,56.78,56.72,56.78,41329.0,46.1862,46.2188,46.17,46.2188,41329.0
2018-02-02 13:30:00,56.78,56.84,56.77,56.8,21815.0,46.2188,46.2676,46.2107,46.2351,21815.0
2018-02-02 13:35:00,56.81,56.84,56.76,56.76,30768.0,46.2432,46.2676,46.2025,46.2025,30768.0
2018-02-02 13:40:00,56.76,56.76,56.69,56.7,62415.0,46.2025,46.2025,46.1455,46.1537,62415.0
2018-02-02 13:45:00,56.7,56.7,56.63,56.65,41876.0,46.1537,46.1537,46.0967,46.113,41876.0
2018-02-02 13:50:00,56.65,56.68,56.63,56.63,40059.0,46.113,46.1374,46.0967,46.0967,40059.0
2018-02-02 13:55:00,56.63,56.65,56.59,56.59,39581.0,46.0967,46.113,46.0641,46.0641,39581.0
2018-02-02 14:00:00,56.6,56.61,56.55,56.58,48046.0,46.0723,46.0804,46.0316,46.056,48046.0
2018-02-02 14:05:00,56.58,56.61,56.52,56.55,16731.0,46.056,46.0804,46.0072,46.0316,16731.0
2018-02-02 14:10:00,56.55,56.55,56.46,56.51,34345.0,46.0316,46.0316,45.9583,45.999,34345.0
2018-02-02 14:15:00,56.5,56.52,56.34,56.42,37726.0,45.9909,46.0072,45.8606,45.9258,37726.0
2018-02-02 14:20:00,56.42,56.44,56.36,56.37,47313.0,45.9258,45.942,45.8769,45.8851,47313.0
2018-02-02 14:25:00,56.37,56.42,56.33,56.37,44518.0,45.8851,45.9258,45.8525,45.8851,44518.0
2018-02-02 14:30:00,56.37,56.53,56.36,56.53,44271.0,45.8851,46.0153,45.8769,46.0153,44271.0
2018-02-02 14:35:00,56.54,56.56,56.51,56.51,47081.0,46.0234,46.0397,45.999,45.999,47081.0
2018-02-02 14:40:00,56.51,56.58,56.5,56.56,31010.0,45.999,46.056,45.9909,46.0397,31010.0
2018-02-02 14:45:00,56.56,56.56,56.42,56.48,40116.0,46.0397,46.0397,45.9258,45.9746,40116.0
2018-02-02 14:50:00,56.48,56.49,56.44,56.48,25571.0,45.9746,45.9827,45.942,45.9746,25571.0
2018-02-02 14:55:00,56.48,56.48,56.35,56.4,40957.0,45.9746,45.9746,45.8688,45.9095,40957.0
2018-02-02 15:00:00,56.4,56.43,56.27,56.31,42454.0,45.9095,45.9339,45.8037,45.8362,42454.0
2018-02-02 15:05:00,56.32,56.32,56.22,56.22,30178.0,45.8444,45.8444,45.763,45.763,30178.0
2018-02-02 15:10:00,56.23,56.44,56.22,56.4,44234.0,45.7711,45.942,45.763,45.9095,44234.0
2018-02-02 15:15:00,56.4,56.59,56.39,56.53,31291.0,45.9095,46.0641,45.9013,46.0153,31291.0
2018-02-02 15:20:00,56.53,56.6,56.52,56.58,31773.0,46.0153,46.0723,46.0072,46.056,31773.0
2018-02-02 15:25:00,56.58,56.6,56.42,56.44,39121.0,46.056,46.0723,45.9258,45.942,39121.0
2018-02-02 15:30:00,56.44,56.47,56.38,56.45,49473.0,45.942,45.9665,45.8932,45.9502,49473.0
2018-02-02 15:35:00,56.45,56.6,56.42,56.55,46397.0,45.9502,46.0723,45.9258,46.0316,46397.0
2018-02-02 15:40:00,56.55,56.55,56.34,56.39,74439.0,46.0316,46.0316,45.8606,45.9013,74439.0
2018-02-02 15:45:00,56.38,56.41,56.32,56.34,103914.0,45.8932,45.9176,45.8444,45.8606,103914.0
2018-02-02 15:50:00,56.33,56.41,56.33,56.35,102095.0,45.8525,45.9176,45.8525,45.8688,102095.0
2018-02-02 15:55:00,56.35,56.41,56.26,56.33,372083.0,45.8688,45.9176,45.7955,45.8525,372083.0
2018-02-05 09:30:00,55.76,56.24,55.71,56.15,151676.0,45.3885,45.7792,45.3478,45.706,151676.0
2018-02-05 09:35:00,56.12,56.23,56.09,56.16,57862.0,45.6816,45.7711,45.6571,45.7141,57862.0
2018-02-05 09:40:00,56.16,56.16,55.98,56.01,53865.0,45.7141,45.7141,45.5676,45.592,53865.0
2018-02-05 09:45:00,56.03,56.19,56.02,56.18,42396.0,45.6083,45.7385,45.6002,45.7304,42396.0
2018-02-05 09:50:00,56.17,56.41,56.17,56.39,41928.0,45.7223,45.9176,45.7223,45.9013,41928.0
2018-02-05 09:55:00,56.37,56.45,56.33,56.43,42076.0,45.8851,45.9502,45.8525,45.9339,42076.0
2018-02-05 10:00:00,56.44,56.49,56.39,56.42,93244.0,45.942,45.9827,45.9013,45.9258,93244.0
2018-02-05 10:05:00,56.42,56.7,56.41,56.68,83569.0,45.9258,46.1537,45.9176,46.1374,83569.0
2018-02-05 10:10:00,56.69,56.72,56.59,56.68,59770.0,46.1455,46.17,46.0641,46.1374,59770.0
2018-02-05 10:15:00,56.68,56.68,56.51,56.53,60722.0,46.1374,46.1374,45.999,46.0153,60722.0
2018-02-05 10:20:00,56.53,56.57,56.46,56.53,60083.0,46.0153,46.0479,45.9583,46.0153,60083.0
2018-02-05 10:25:00,56.53,56.62,56.52,56.58,56288.0,46.0153,46.0886,46.0072,46.056,56288.0
2018-02-05 10:30:00,56.56,56.57,56.39,56.41,57695.0,46.0397,46.0479,45.9013,45.9176,57695.0
2018-02-05 10:35:00,56.41,56.47,56.39,56.44,41094.0,45.9176,45.9665,45.9013,45.942,41094.0
2018-02-05 10:40:00,56.44,56.5,56.41,56.49,46096.0,45.942,45.9909,45.9176,45.9827,46096.0
2018-02-05 10:45:00,56.48,56.61,56.46,56.6,32346.0,45.9746,46.0804,45.9583,46.0723,32346.0
2018-02-05 10:50:00,56.6,56.64,56.57,56.59,39500.0,46.0723,46.1048,46.0479,46.0641,39500.0
2018-02-05 10:55:00,56.58,56.67,56.57,56.63,45943.0,46.056,46.1293,46.0479,46.0967,45943.0
2018-02-05 11:00:00,56.64,56.72,56.6,56.62,45420.0,46.1048,46.17,46.0723,46.0886,45420.0
2018-02-05 11:05:00,56.6,56.65,56.58,56.6,26006.0,46.0723,46.113,46.056,46.0723,26006.0
2018-02-05 11:10:00,56.6,56.6,56.51,56.54,32023.0,46.0723,46.0723,45.999,46.0234,32023.0
2018-02-05 11:15:00,56.54,56.62,56.52,56.61,38886.0,46.0234,46.0886,46.0072,46.0804,38886.0
2018-02-05 11:20:00,56.61,56.69,56.56,56.69,29145.0,46.0804,46.1455,46.0397,46.1455,29145.0
2018-02-05 11:25:00,56.69,56.7,56.57,56.6,34985.0,46.1455,46.1537,46.0479,46.0723,34985.0
2018-02-05 11:30:00,56.59,56.6,56.44,56.46,57711.0,46.0641,46.0723,45.942,45.9583,57711.0
2018-02-05 11:35:00,56.47,56.48,56.4,56.45,23441.0,45.9665,45.9746,45.9095,45.9502,23441.0
2018-02-05 11:40:00,56.46,56.46,56.3,56.33,29365.0,45.9583,45.9583,45.8281,45.8525,29365.0
2018-02-05 11:45:00,56.33,56.38,56.32,56.34,22291.0,45.8525,45.8932,45.8444,45.8606,22291.0
2018-02-05 11:50:00,56.33,56.41,56.32,56.38,24659.0,45.8525,45.9176,45.8444,45.8932,24659.0
2018-02-05 11:55:00,56.37,56.53,56.37,56.53,41875.0,45.8851,46.0153,45.8851,46.0153,41875.0
2018-02-05 12:00:00,56.53,56.55,56.51,56.53,35730.0,46.0153,46.0316,45.999,46.0153,35730.0
2018-02-05 12:05:00,56.51,56.54,56.43,56.44,25198.0,45.999,46.0234,45.9339,45.942,25198.0
2018-02-05 12:10:00,56.43,56.5,56.42,56.45,27046.0,45.9339,45.9909,45.9258,45.9502,27046.0
2018-02-05 12:15:00,56.46,56.46,56.22,56.25,31724.0,45.9583,45.9583,45.763,45.7874,31724.0
2018-02-05 12:20:00,56.24,56.31,56.16,56.24,37402.0,45.7792,45.8362,45.7141,45.7792,37402.0
2018-02-05 12:25:00,56.23,56.36,56.23,56.34,36308.0,45.7711,45.8769,45.7711,45.8606,36308.0
2018-02-05 12:30:00,56.33,56.37,56.31,56.32,34901.0,45.8525,45.8851,45.8362,45.8444,34901.0
2018-02-05 12:35:00,56.31,56.35,56.26,56.26,52164.0,45.8362,45.8688,45.7955,45.7955,52164.0
2018-02-05 12:40:00,56.26,56.34,56.22,56.27,40929.0,45.7955,45.8606,45.763,45.8037,40929.0
2018-02-05 12:45:00,56.26,56.32,56.18,56.3,48717.0,45.7955,45.8444,45.7304,45.8281,48717.0
2018-02-05 12:50:00,56.29,56.32,56.23,56.26,32874.0,45.8199,45.8444,45.7711,45.7955,32874.0
2018-02-05 12:55:00,56.25,56.33,56.25,56.25,82297.0,45.7874,45.8525,45.7874,45.7874,82297.0
2018-02-05 13:00:00,56.25,56.25,55.99,55.99,66308.0,45.7874,45.7874,45.5757,45.5757,66308.0
2018-02-05 13:05:00,55.97,56.04,55.87,55.88,47737.0,45.5595,45.6164,45.4781,45.4862,47737.0
2018-02-05 13:10:00,55.88,56.1,55.87,56.07,69098.0,45.4862,45.6653,45.4781,45.6409,69098.0
2018-02-05 13:15:00,56.07,56.09,55.83,55.86,58659.0,45.6409,45.6571,45.4455,45.4699,58659.0
2018-02-05 13:20:00,55.85,55.97,55.84,55.91,38516.0,45.4618,45.5595,45.4536,45.5106,38516.0
2018-02-05 13:25:00,55.92,55.92,55.82,55.88,128524.0,45.5188,45.5188,45.4374,45.4862,128524.0
2018-02-05 13:30:00,55.87,56.02,55.86,55.89,39860.0,45.4781,45.6002,45.4699,45.4943,39860.0
2018-02-05 13:35:00,55.89,55.94,55.78,55.78,42078.0,45.4943,45.535,45.4048,45.4048,42078.0
2018-02-05 13:40:00,55.78,55.92,55.78,55.87,34252.0,45.4048,45.5188,45.4048,45.4781,34252.0
2018-02-05 13:45:00,55.87,55.98,55.86,55.9,235931.0,45.4781,45.5676,45.4699,45.5025,235931.0
2018-02-05 13:50:00,55.9,55.96,55.86,55.88,37819.0,45.5025,45.5513,45.4699,45.4862,37819.0
2018-02-05 13:55:00,55.88,56.05,55.88,55.99,202723.0,45.4862,45.6246,45.4862,45.5757,202723.0
2018-02-05 14:00:00,55.99,56.01,55.8,55.8,56321.0,45.5757,45.592,45.4211,45.4211,56321.0
2018-02-05 14:05:00,55.81,55.85,55.73,55.81,70226.0,45.4292,45.4618,45.3641,45.4292,70226.0
2018-02-05 14:10:00,55.82,55.97,55.8,55.96,26962.0,45.4374,45.5595,45.4211,45.5513,26962.0
2018-02-05 14:15:00,55.96,55.97,55.75,55.8,31799.0,45.5513,45.5595,45.3804,45.4211,31799.0
2018-02-05 14:20:00,55.79,55.84,55.63,55.63,32452.0,45.4129,45.4536,45.2827,45.2827,32452.0
2018-02-05 14:25:00,55.64,55.69,55.6,55.67,30833.0,45.2908,45.3315,45.2583,45.3153,30833.0
2018-02-05 14:30:00,55.66,55.66,55.5,55.54,46048.0,45.3071,45.3071,45.1769,45.2094,46048.0
2018-02-05 14:35:00,55.55,55.63,55.51,55.61,74674.0,45.2176,45.2827,45.185,45.2664,74674.0
2018-02-05 14:40:00,55.61,55.68,55.5,55.55,60600.0,45.2664,45.3234,45.1769,45.2176,60600.0
2018-02-05 14:45:00,55.56,55.58,55.42,55.46,48748.0,45.2257,45.242,45.1118,45.1443,48748.0
2018-02-05 14:50:00,55.45,55.53,55.37,55.45,41966.0,45.1362,45.2013,45.0711,45.1362,41966.0
2018-02-05 14:55:00,55.45,55.47,55.17,55.22,69558.0,45.1362,45.1525,44.9083,44.949,69558.0
2018-02-05 15:00:00,55.22,55.25,54.95,54.95,79251.0,44.949,44.9734,44.7292,44.7292,79251.0
2018-02-05 15:05:00,54.98,54.99,54.39,54.46,151754.0,44.7536,44.7617,44.2733,44.3303,151754.0
2018-02-05 15:10:00,54.43,55.11,54.27,54.88,202797.0,44.3059,44.8594,44.1757,44.6722,202797.0
2018-02-05 15:15:00,54.87,55.47,54.81,54.87,99824.0,44.6641,45.1525,44.6152,44.6641,99824.0
2018-02-05 15:20:00,54.91,55.19,54.69,55.15,72658.0,44.6966,44.9245,44.5175,44.892,72658.0
2018-02-05 15:25:00,55.17,55.32,55.11,55.28,87372.0,44.9083,45.0304,44.8594,44.9978,87372.0
2018-02-05 15:30:00,55.28,55.34,54.98,55.19,126707.0,44.9978,45.0466,44.7536,44.9245,126707.0
2018-02-05 15:35:00,55.18,55.22,54.84,54.9,147500.0,44.9164,44.949,44.6396,44.6885,147500.0
2018-02-05 15:40:00,54.88,55.06,54.65,54.9,138150.0,44.6722,44.8187,44.485,44.6885,138150.0
2018-02-05 15:45:00,54.9,54.94,54.6,54.6,204090.0,44.6885,44.721,44.4443,44.4443,204090.0
2018-02-05 15:50:00,54.6,54.79,54.46,54.48,191384.0,44.4443,44.5989,44.3303,44.3466,191384.0
2018-02-05 15:55:00,54.47,54.74,54.35,54.37,776686.0,44.3385,44.5582,44.2408,44.2571,776686.0
2018-02-06 09:30:00,53.32,53.94,52.68,53.71,286960.0,43.4024,43.907,42.8814,43.7198,286960.0
2018-02-06 09:35:00,53.7,54.44,53.7,54.41,101936.0,43.7117,44.314,43.7117,44.2896,101936.0
2018-02-06 09:40:00,54.4,54.62,54.25,54.37,118719.0,44.2815,44.4606,44.1594,44.2571,118719.0
2018-02-06 09:45:00,54.37,54.66,54.35,54.45,133945.0,44.2571,44.4931,44.2408,44.3222,133945.0
2018-02-06 09:50:00,54.44,54.84,54.41,54.8,156805.0,44.314,44.6396,44.2896,44.6071,156805.0
2018-02-06 09:55:00,54.8,54.88,54.3,54.45,131308.0,44.6071,44.6722,44.2001,44.3222,131308.0
2018-02-06 10:00:00,54.47,54.78,54.38,54.72,86353.0,44.3385,44.5908,44.2652,44.542,86353.0
2018-02-06 10:05:00,54.72,54.97,54.41,54.49,92316.0,44.542,44.7455,44.2896,44.3547,92316.0
2018-02-06 10:10:00,54.49,54.77,54.45,54.46,98170.0,44.3547,44.5827,44.3222,44.3303,98170.0
2018-02-06 10:15:00,54.45,54.66,54.2,54.51,343422.0,44.3222,44.4931,44.1187,44.371,343422.0
2018-02-06 10:20:00,54.52,54.8,54.35,54.46,294721.0,44.3792,44.6071,44.2408,44.3303,294721.0
2018-02-06 10:25:00,54.47,54.56,54.09,54.37,242315.0,44.3385,44.4117,44.0291,44.2571,242315.0
2018-02-06 10:30:00,54.33,54.34,54.06,54.26,75735.0,44.2245,44.2326,44.0047,44.1675,75735.0
2018-02-06 10:35:00,54.25,54.27,53.86,54.22,87760.0,44.1594,44.1757,43.8419,44.135,87760.0
2018-02-06 10:40:00,54.22,54.46,54.05,54.44,119719.0,44.135,44.3303,43.9966,44.314,119719.0
2018-02-06 10:45:00,54.42,54.63,54.39,54.46,69498.0,44.2978,44.4687,44.2733,44.3303,69498.0
2018-02-06 10:50:00,54.46,54.79,54.37,54.68,123605.0,44.3303,44.5989,44.2571,44.5094,123605.0
2018-02-06 10:55:00,54.67,54.71,54.37,54.51,68082.0,44.5013,44.5338,44.2571,44.371,68082.0
2018-02-06 11:00:00,54.49,54.52,54.37,54.44,100713.0,44.3547,44.3792,44.2571,44.314,100713.0
2018-02-06 11:05:00,54.46,54.58,54.34,54.48,102281.0,44.3303,44.428,44.2326,44.3466,102281.0
2018-02-06 11:10:00,54.45,54.61,54.36,54.43,150792.0,44.3222,44.4524,44.2489,44.3059,150792.0
2018-02-06 11:15:00,54.44,54.54,54.38,54.48,75760.0,44.314,44.3954,44.2652,44.3466,75760.0
2018-02-06 11:20:00,54.48,54.5,54.37,54.43,65167.0,44.3466,44.3629,44.2571,44.3059,65167.0
2018-02-06 11:25:00,54.42,54.64,54.36,54.47,151342.0,44.2978,44.4768,44.2489,44.3385,151342.0
2018-02-06 11:30:00,54.47,54.5,54.28,54.4,137817.0,44.3385,44.3629,44.1838,44.2815,137817.0
2018-02-06 11:35:00,54.4,54.52,54.35,54.49,147969.0,44.2815,44.3792,44.2408,44.3547,147969.0
2018-02-06 11:40:00,54.48,54.61,54.47,54.57,46206.0,44.3466,44.4524,44.3385,44.4199,46206.0
2018-02-06 11:45:00,54.58,54.66,54.51,54.65,52008.0,44.428,44.4931,44.371,44.485,52008.0
2018-02-06 11:50:00,54.66,54.9,54.62,54.69,47848.0,44.4931,44.6885,44.4606,44.5175,47848.0
2018-02-06 11:55:00,54.7,54.8,54.55,54.56,42225.0,44.5257,44.6071,44.4036,44.4117,42225.0
2018-02-06 12:00:00,54.58,54.67,54.57,54.6,37873.0,44.428,44.5013,44.4199,44.4443,37873.0
2018-02-06 12:05:00,54.59,54.74,54.57,54.69,87864.0,44.4361,44.5582,44.4199,44.5175,87864.0
2018-02-06 12:10:00,54.68,54.75,54.58,54.73,57583.0,44.5094,44.5664,44.428,44.5501,57583.0
2018-02-06 12:15:00,54.73,54.88,54.65,54.67,96902.0,44.5501,44.6722,44.485,44.5013,96902.0
2018-02-06 12:20:00,54.67,54.72,54.62,54.65,35309.0,44.5013,44.542,44.4606,44.485,35309.0
2018-02-06 12:25:00,54.66,54.93,54.65,54.89,62415.0,44.4931,44.7129,44.485,44.6803,62415.0
2018-02-06 12:30:00,54.88,55.04,54.86,54.91,69742.0,44.6722,44.8024,44.6559,44.6966,69742.0
2018-02-06 12:35:00,54.89,55.13,54.77,55.11,58194.0,44.6803,44.8757,44.5827,44.8594,58194.0
2018-02-06 12:40:00,55.11,55.14,54.94,54.96,54879.0,44.8594,44.8838,44.721,44.7373,54879.0
2018-02-06 12:45:00,54.97,54.99,54.79,54.83,58833.0,44.7455,44.7617,44.5989,44.6315,58833.0
2018-02-06 12:50:00,54.85,54.86,54.64,54.74,50325.0,44.6478,44.6559,44.4768,44.5582,50325.0
2018-02-06 12:55:00,54.75,54.76,54.57,54.7,58240.0,44.5664,44.5745,44.4199,44.5257,58240.0
2018-02-06 13:00:00,54.7,54.71,54.44,54.55,65757.0,44.5257,44.5338,44.314,44.4036,65757.0
2018-02-06 13:05:00,54.56,54.61,54.49,54.54,60387.0,44.4117,44.4524,44.3547,44.3954,60387.0
2018-02-06 13:10:00,54.54,54.72,54.5,54.69,55353.0,44.3954,44.542,44.3629,44.5175,55353.0
2018-02-06 13:15:00,54.69,54.8,54.64,54.78,41020.0,44.5175,44.6071,44.4768,44.5908,41020.0
2018-02-06 13:20:00,54.78,54.84,54.62,54.68,35674.0,44.5908,44.6396,44.4606,44.5094,35674.0
2018-02-06 13:25:00,54.67,54.77,54.64,54.67,29824.0,44.5013,44.5827,44.4768,44.5013,29824.0
2018-02-06 13:30:00,54.67,54.67,54.51,54.55,85066.0,44.5013,44.5013,44.371,44.4036,85066.0
2018-02-06 13:35:00,54.55,54.71,54.52,54.63,62855.0,44.4036,44.5338,44.3792,44.4687,62855.0
2018-02-06 13:40:00,54.63,54.64,54.47,54.47,117293.0,44.4687,44.4768,44.3385,44.3385,117293.0
2018-02-06 13:45:00,54.46,54.55,54.37,54.47,86956.0,44.3303,44.4036,44.2571,44.3385,86956.0
2018-02-06 13:50:00,54.47,54.47,54.33,54.37,90115.0,44.3385,44.3385,44.2245,44.2571,90115.0
2018-02-06 13:55:00,54.37,54.45,54.21,54.39,180689.0,44.2571,44.3222,44.1268,44.2733,180689.0
2018-02-06 14:00:00,54.4,54.42,54.35,54.35,71975.0,44.2815,44.2978,44.2408,44.2408,71975.0
2018-02-06 14:05:00,54.36,54.38,54.27,54.29,98538.0,44.2489,44.2652,44.1757,44.1919,98538.0
2018-02-06 14:10:00,54.29,54.5,54.28,54.41,77668.0,44.1919,44.3629,44.1838,44.2896,77668.0
2018-02-06 14:15:00,54.4,54.46,54.31,54.36,162365.0,44.2815,44.3303,44.2082,44.2489,162365.0
2018-02-06 14:20:00,54.35,54.44,54.25,54.32,72422.0,44.2408,44.314,44.1594,44.2164,72422.0
2018-02-06 14:25:00,54.32,54.34,54.21,54.25,74336.0,44.2164,44.2326,44.1268,44.1594,74336.0
2018-02-06 14:30:00,54.24,54.51,54.23,54.46,184528.0,44.1512,44.371,44.1431,44.3303,184528.0
2018-02-06 14:35:00,54.47,54.6,54.45,54.52,57382.0,44.3385,44.4443,44.3222,44.3792,57382.0
2018-02-06 14:40:00,54.51,54.66,54.48,54.66,59828.0,44.371,44.4931,44.3466,44.4931,59828.0
2018-02-06 14:45:00,54.67,54.87,54.57,54.84,136930.0,44.5013,44.6641,44.4199,44.6396,136930.0
2018-02-06 14:50:00,54.85,54.97,54.75,54.95,142718.0,44.6478,44.7455,44.5664,44.7292,142718.0
2018-02-06 14:55:00,54.96,55.36,54.95,55.29,207906.0,44.7373,45.0629,44.7292,45.0059,207906.0
2018-02-06 15:00:00,55.29,55.41,55.19,55.33,225275.0,45.0059,45.1036,44.9245,45.0385,225275.0
2018-02-06 15:05:00,55.34,55.65,55.28,55.63,251330.0,45.0466,45.299,44.9978,45.2827,251330.0
2018-02-06 15:10:00,55.62,55.62,55.34,55.34,140162.0,45.2746,45.2746,45.0466,45.0466,140162.0
2018-02-06 15:15:00,55.35,55.44,55.1,55.17,82166.0,45.0548,45.128,44.8513,44.9083,82166.0
2018-02-06 15:20:00,55.17,55.36,55.1,55.13,68468.0,44.9083,45.0629,44.8513,44.8757,68468.0
2018-02-06 15:25:00,55.14,55.31,55.13,55.31,105040.0,44.8838,45.0222,44.8757,45.0222,105040.0
2018-02-06 15:30:00,55.31,55.53,55.15,55.46,176837.0,45.0222,45.2013,44.892,45.1443,176837.0
2018-02-06 15:35:00,55.45,55.62,55.38,55.52,175223.0,45.1362,45.2746,45.0792,45.1932,175223.0
2018-02-06 15:40:00,55.53,55.62,55.4,55.41,179579.0,45.2013,45.2746,45.0955,45.1036,179579.0
2018-02-06 15:45:00,55.41,55.47,55.16,55.17,187192.0,45.1036,45.1525,44.9001,44.9083,187192.0
2018-02-06 15:50:00,55.16,55.29,55.0,55.26,151939.0,44.9001,45.0059,44.7699,44.9815,151939.0
2018-02-06 15:55:00,55.26,55.5,55.18,55.49,381074.0,44.9815,45.1769,44.9164,45.1687,381074.0
2018-02-07 09:30:00,55.22,55.58,55.21,55.53,124232.0,44.949,45.242,44.9408,45.2013,124232.0
2018-02-07 09:35:00,55.53,55.72,55.44,55.54,55117.0,45.2013,45.356,45.128,45.2094,55117.0
2018-02-07 09:40:00,55.55,55.81,55.44,55.53,111980.0,45.2176,45.4292,45.128,45.2013,111980.0
2018-02-07 09:45:00,55.54,55.67,55.39,55.43,106849.0,45.2094,45.3153,45.0873,45.1199,106849.0
2018-02-07 09:50:00,55.43,55.58,55.4,55.54,71491.0,45.1199,45.242,45.0955,45.2094,71491.0
2018-02-07 09:55:00,55.52,55.6,55.44,55.48,90072.0,45.1932,45.2583,45.128,45.1606,90072.0
2018-02-07 10:00:00,55.46,55.63,55.4,55.62,97904.0,45.1443,45.2827,45.0955,45.2746,97904.0
2018-02-07 10:05:00,55.62,55.95,55.62,55.89,90631.0,45.2746,45.5432,45.2746,45.4943,90631.0
2018-02-07 10:10:00,55.89,55.99,55.83,55.99,73362.0,45.4943,45.5757,45.4455,45.5757,73362.0
2018-02-07 10:15:00,56.0,56.06,55.85,55.91,65396.0,45.5839,45.6327,45.4618,45.5106,65396.0
2018-02-07 10:20:00,55.93,55.99,55.85,55.91,140427.0,45.5269,45.5757,45.4618,45.5106,140427.0
2018-02-07 10:25:00,55.92,55.97,55.85,55.88,78574.0,45.5188,45.5595,45.4618,45.4862,78574.0
2018-02-07 10:30:00,55.87,55.95,55.75,55.82,95905.0,45.4781,45.5432,45.3804,45.4374,95905.0
2018-02-07 10:35:00,55.82,55.83,55.67,55.67,63983.0,45.4374,45.4455,45.3153,45.3153,63983.0
2018-02-07 10:40:00,55.65,55.69,55.59,55.66,54647.0,45.299,45.3315,45.2501,45.3071,54647.0
2018-02-07 10:45:00,55.66,55.8,55.63,55.71,45626.0,45.3071,45.4211,45.2827,45.3478,45626.0
2018-02-07 10:50:00,55.76,55.82,55.7,55.78,70076.0,45.3885,45.4374,45.3397,45.4048,70076.0
2018-02-07 10:55:00,55.78,55.89,55.76,55.83,53840.0,45.4048,45.4943,45.3885,45.4455,53840.0
2018-02-07 11:00:00,55.83,55.92,55.76,55.86,36568.0,45.4455,45.5188,45.3885,45.4699,36568.0
2018-02-07 11:05:00,55.87,55.99,55.84,55.99,27536.0,45.4781,45.5757,45.4536,45.5757,27536.0
2018-02-07 11:10:00,55.99,56.06,55.92,56.0,36218.0,45.5757,45.6327,45.5188,45.5839,36218.0
2018-02-07 11:15:00,56.01,56.07,55.92,55.93,37176.0,45.592,45.6409,45.5188,45.5269,37176.0
2018-02-07 11:20:00,55.92,55.97,55.86,55.96,33788.0,45.5188,45.5595,45.4699,45.5513,33788.0
2018-02-07 11:25:00,55.96,55.96,55.83,55.84,27155.0,45.5513,45.5513,45.4455,45.4536,27155.0
2018-02-07 11:30:00,55.82,55.86,55.74,55.82,74617.0,45.4374,45.4699,45.3722,45.4374,74617.0
2018-02-07 11:35:00,55.81,55.87,55.8,55.86,19601.0,45.4292,45.4781,45.4211,45.4699,19601.0
2018-02-07 11:40:00,55.87,55.97,55.83,55.94,39293.0,45.4781,45.5595,45.4455,45.535,39293.0
2018-02-07 11:45:00,55.95,55.95,55.86,55.92,13979.0,45.5432,45.5432,45.4699,45.5188,13979.0
2018-02-07 11:50:00,55.9,55.99,55.83,55.91,24531.0,45.5025,45.5757,45.4455,45.5106,24531.0
2018-02-07 11:55:00,55.88,56.08,55.86,56.07,26811.0,45.4862,45.649,45.4699,45.6409,26811.0
2018-02-07 12:00:00,56.07,56.11,56.03,56.06,30545.0,45.6409,45.6734,45.6083,45.6327,30545.0
2018-02-07 12:05:00,56.05,56.12,56.01,56.12,37922.0,45.6246,45.6816,45.592,45.6816,37922.0
2018-02-07 12:10:00,56.12,56.21,56.11,56.15,74142.0,45.6816,45.7548,45.6734,45.706,74142.0
2018-02-07 12:15:00,56.16,56.19,56.07,56.1,28631.0,45.7141,45.7385,45.6409,45.6653,28631.0
2018-02-07 12:20:00,56.1,56.1,56.02,56.09,47386.0,45.6653,45.6653,45.6002,45.6571,47386.0
2018-02-07 12:25:00,56.09,56.14,56.06,56.13,34095.0,45.6571,45.6978,45.6327,45.6897,34095.0
2018-02-07 12:30:00,56.14,56.15,56.05,56.07,53186.0,45.6978,45.706,45.6246,45.6409,53186.0
2018-02-07 12:35:00,56.07,56.09,56.0,56.0,56074.0,45.6409,45.6571,45.5839,45.5839,56074.0
2018-02-07 12:40:00,56.0,56.1,55.96,56.09,19030.0,45.5839,45.6653,45.5513,45.6571,19030.0
2018-02-07 12:45:00,56.08,56.15,56.02,56.08,45138.0,45.649,45.706,45.6002,45.649,45138.0
2018-02-07 12:50:00,56.08,56.15,56.04,56.08,39116.0,45.649,45.706,45.6164,45.649,39116.0
2018-02-07 12:55:00,56.07,56.13,56.07,56.09,18006.0,45.6409,45.6897,45.6409,45.6571,18006.0
2018-02-07 13:00:00,56.09,56.18,56.0,56.11,58174.0,45.6571,45.7304,45.5839,45.6734,58174.0
2018-02-07 13:05:00,56.11,56.11,55.9,55.92,80987.0,45.6734,45.6734,45.5025,45.5188,80987.0
2018-02-07 13:10:00,55.92,55.95,55.72,55.79,101263.0,45.5188,45.5432,45.356,45.4129,101263.0
2018-02-07 13:15:00,55.79,55.99,55.7,55.99,115000.0,45.4129,45.5757,45.3397,45.5757,115000.0
2018-02-07 13:20:00,55.98,55.99,55.79,55.88,64821.0,45.5676,45.5757,45.4129,45.4862,64821.0
2018-02-07 13:25:00,55.9,55.96,55.79,55.91,84742.0,45.5025,45.5513,45.4129,45.5106,84742.0
2018-02-07 13:30:00,55.89,55.91,55.75,55.86,40459.0,45.4943,45.5106,45.3804,45.4699,40459.0
2018-02-07 13:35:00,55.83,56.05,55.8,55.94,30529.0,45.4455,45.6246,45.4211,45.535,30529.0
2018-02-07 13:40:00,55.95,56.06,55.95,56.06,19787.0,45.5432,45.6327,45.5432,45.6327,19787.0
2018-02-07 13:45:00,56.03,56.08,55.92,55.93,36977.0,45.6083,45.649,45.5188,45.5269,36977.0
2018-02-07 13:50:00,55.94,55.95,55.78,55.82,33980.0,45.535,45.5432,45.4048,45.4374,33980.0
2018-02-07 13:55:00,55.83,55.89,55.81,55.87,25907.0,45.4455,45.4943,45.4292,45.4781,25907.0
2018-02-07 14:00:00,55.85,55.85,55.57,55.63,104378.0,45.4618,45.4618,45.2339,45.2827,104378.0
2018-02-07 14:05:00,55.63,55.75,55.51,55.53,52855.0,45.2827,45.3804,45.185,45.2013,52855.0
2018-02-07 14:10:00,55.54,55.71,55.54,55.66,44221.0,45.2094,45.3478,45.2094,45.3071,44221.0
2018-02-07 14:15:00,55.67,55.68,55.59,55.65,50389.0,45.3153,45.3234,45.2501,45.299,50389.0
2018-02-07 14:20:00,55.66,55.75,55.6,55.67,41873.0,45.3071,45.3804,45.2583,45.3153,41873.0
2018-02-07 14:25:00,55.67,55.81,55.65,55.8,22125.0,45.3153,45.4292,45.299,45.4211,22125.0
2018-02-07 14:30:00,55.79,55.83,55.73,55.83,26075.0,45.4129,45.4455,45.3641,45.4455,26075.0
2018-02-07 14:35:00,55.82,55.84,55.68,55.69,29433.0,45.4374,45.4536,45.3234,45.3315,29433.0
2018-02-07 14:40:00,55.66,55.75,55.66,55.69,53843.0,45.3071,45.3804,45.3071,45.3315,53843.0
2018-02-07 14:45:00,55.69,55.7,55.51,55.55,56240.0,45.3315,45.3397,45.185,45.2176,56240.0
2018-02-07 14:50:00,55.54,55.63,55.45,55.61,69569.0,45.2094,45.2827,45.1362,45.2664,69569.0
2018-02-07 14:55:00,55.59,55.7,55.58,55.69,32868.0,45.2501,45.3397,45.242,45.3315,32868.0
2018-02-07 15:00:00,55.69,55.82,55.66,55.79,49251.0,45.3315,45.4374,45.3071,45.4129,49251.0
2018-02-07 15:05:00,55.8,55.84,55.73,55.74,63152.0,45.4211,45.4536,45.3641,45.3722,63152.0
2018-02-07 15:10:00,55.74,55.8,55.71,55.8,47518.0,45.3722,45.4211,45.3478,45.4211,47518.0
2018-02-07 15:15:00,55.81,55.82,55.66,55.67,70794.0,45.4292,45.4374,45.3071,45.3153,70794.0
2018-02-07 15:20:00,55.67,55.78,55.66,55.75,49690.0,45.3153,45.4048,45.3071,45.3804,49690.0
2018-02-07 15:25:00,55.75,55.9,55.74,55.82,65592.0,45.3804,45.5025,45.3722,45.4374,65592.0
2018-02-07 15:30:00,55.81,55.82,55.7,55.77,105565.0,45.4292,45.4374,45.3397,45.3967,105565.0
2018-02-07 15:35:00,55.77,55.87,55.77,55.78,80595.0,45.3967,45.4781,45.3967,45.4048,80595.0
2018-02-07 15:40:00,55.77,55.85,55.72,55.72,61221.0,45.3967,45.4618,45.356,45.356,61221.0
2018-02-07 15:45:00,55.71,55.74,55.51,55.63,171447.0,45.3478,45.3722,45.185,45.2827,171447.0
2018-02-07 15:50:00,55.63,55.65,55.45,55.56,124256.0,45.2827,45.299,45.1362,45.2257,124256.0
2018-02-07 15:55:00,55.55,55.6,55.33,55.34,335267.0,45.2176,45.2583,45.0385,45.0466,335267.0
2018-02-08 09:30:00,55.3,55.53,55.2,55.21,81854.0,45.0141,45.2013,44.9327,44.9408,81854.0
2018-02-08 09:35:00,55.2,55.36,55.17,55.33,59396.0,44.9327,45.0629,44.9083,45.0385,59396.0
2018-02-08 09:40:00,55.31,55.31,55.13,55.22,32272.0,45.0222,45.0222,44.8757,44.949,32272.0
2018-02-08 09:45:00,55.22,55.29,55.07,55.15,67731.0,44.949,45.0059,44.8269,44.892,67731.0
2018-02-08 09:50:00,55.15,55.33,55.11,55.32,49326.0,44.892,45.0385,44.8594,45.0304,49326.0
2018-02-08 09:55:00,55.34,55.44,55.33,55.39,40238.0,45.0466,45.128,45.0385,45.0873,40238.0
2018-02-08 10:00:00,55.38,55.49,55.29,55.43,88867.0,45.0792,45.1687,45.0059,45.1199,88867.0
2018-02-08 10:05:00,55.42,55.64,55.41,55.52,55540.0,45.1118,45.2908,45.1036,45.1932,55540.0
2018-02-08 10:10:00,55.53,55.53,55.23,55.26,47622.0,45.2013,45.2013,44.9571,44.9815,47622.0
2018-02-08 10:15:00,55.24,55.33,55.24,55.26,31744.0,44.9652,45.0385,44.9652,44.9815,31744.0
2018-02-08 10:20:00,55.28,55.29,55.21,55.23,125852.0,44.9978,45.0059,44.9408,44.9571,125852.0
2018-02-08 10:25:00,55.24,55.25,55.12,55.19,61110.0,44.9652,44.9734,44.8676,44.9245,61110.0
2018-02-08 10:30:00,55.19,55.23,55.11,55.17,67872.0,44.9245,44.9571,44.8594,44.9083,67872.0
2018-02-08 10:35:00,55.18,55.26,55.13,55.23,27541.0,44.9164,44.9815,44.8757,44.9571,27541.0
2018-02-08 10:40:00,55.23,55.28,55.2,55.2,31161.0,44.9571,44.9978,44.9327,44.9327,31161.0
2018-02-08 10:45:00,55.2,55.24,55.13,55.15,59491.0,44.9327,44.9652,44.8757,44.892,59491.0
2018-02-08 10:50:00,55.15,55.16,54.99,55.06,181197.0,44.892,44.9001,44.7617,44.8187,181197.0
2018-02-08 10:55:00,55.05,55.12,54.99,55.1,55895.0,44.8106,44.8676,44.7617,44.8513,55895.0
2018-02-08 11:00:00,55.09,55.23,55.03,55.22,39587.0,44.8431,44.9571,44.7943,44.949,39587.0
2018-02-08 11:05:00,55.23,55.27,55.1,55.16,70379.0,44.9571,44.9897,44.8513,44.9001,70379.0
2018-02-08 11:10:00,55.15,55.16,55.03,55.04,104500.0,44.892,44.9001,44.7943,44.8024,104500.0
2018-02-08 11:15:00,55.04,55.1,54.93,55.01,101197.0,44.8024,44.8513,44.7129,44.778,101197.0
2018-02-08 11:20:00,55.04,55.05,54.94,54.98,74829.0,44.8024,44.8106,44.721,44.7536,74829.0
2018-02-08 11:25:00,54.97,55.02,54.93,54.93,63861.0,44.7455,44.7862,44.7129,44.7129,63861.0
2018-02-08 11:30:00,54.93,55.03,54.9,55.02,114106.0,44.7129,44.7943,44.6885,44.7862,114106.0
2018-02-08 11:35:00,55.03,55.19,55.01,55.1,34384.0,44.7943,44.9245,44.778,44.8513,34384.0
2018-02-08 11:40:00,55.09,55.18,54.96,55.05,75692.0,44.8431,44.9164,44.7373,44.8106,75692.0
2018-02-08 11:45:00,55.01,55.11,54.96,55.07,132298.0,44.778,44.8594,44.7373,44.8269,132298.0
2018-02-08 11:50:00,55.07,55.29,55.06,55.1,47176.0,44.8269,45.0059,44.8187,44.8513,47176.0
2018-02-08 11:55:00,55.1,55.14,54.99,55.02,33347.0,44.8513,44.8838,44.7617,44.7862,33347.0
2018-02-08 12:00:00,55.02,55.08,55.0,55.03,33911.0,44.7862,44.835,44.7699,44.7943,33911.0
2018-02-08 12:05:00,55.03,55.07,54.89,54.89,32599.0,44.7943,44.8269,44.6803,44.6803,32599.0
2018-02-08 12:10:00,54.9,54.98,54.88,54.94,32429.0,44.6885,44.7536,44.6722,44.721,32429.0
2018-02-08 12:15:00,54.93,54.96,54.9,54.91,48320.0,44.7129,44.7373,44.6885,44.6966,48320.0
2018-02-08 12:20:00,54.9,54.9,54.68,54.7,121886.0,44.6885,44.6885,44.5094,44.5257,121886.0
2018-02-08 12:25:00,54.69,54.78,54.63,54.72,90717.0,44.5175,44.5908,44.4687,44.542,90717.0
2018-02-08 12:30:00,54.72,54.76,54.57,54.66,87706.0,44.542,44.5745,44.4199,44.4931,87706.0
2018-02-08 12:35:00,54.67,54.78,54.63,54.72,44216.0,44.5013,44.5908,44.4687,44.542,44216.0
2018-02-08 12:40:00,54.71,54.93,54.71,54.82,52836.0,44.5338,44.7129,44.5338,44.6234,52836.0
2018-02-08 12:45:00,54.82,54.83,54.68,54.73,48398.0,44.6234,44.6315,44.5094,44.5501,48398.0
2018-02-08 12:50:00,54.72,54.72,54.47,54.54,100296.0,44.542,44.542,44.3385,44.3954,100296.0
2018-02-08 12:55:00,54.54,54.6,54.44,54.57,107269.0,44.3954,44.4443,44.314,44.4199,107269.0
2018-02-08 13:00:00,54.56,54.64,54.44,54.49,94236.0,44.4117,44.4768,44.314,44.3547,94236.0
2018-02-08 13:05:00,54.49,54.64,54.36,54.56,58326.0,44.3547,44.4768,44.2489,44.4117,58326.0
2018-02-08 13:10:00,54.56,54.65,54.52,54.57,93211.0,44.4117,44.485,44.3792,44.4199,93211.0
2018-02-08 13:15:00,54.54,54.79,54.54,54.71,31923.0,44.3954,44.5989,44.3954,44.5338,31923.0
2018-02-08 13:20:00,54.69,54.82,54.63,54.72,26349.0,44.5175,44.6234,44.4687,44.542,26349.0
2018-02-08 13:25:00,54.72,54.73,54.53,54.57,46829.0,44.542,44.5501,44.3873,44.4199,46829.0
2018-02-08 13:30:00,54.54,54.64,54.53,54.57,51769.0,44.3954,44.4768,44.3873,44.4199,51769.0
2018-02-08 13:35:00,54.57,54.78,54.57,54.77,52012.0,44.4199,44.5908,44.4199,44.5827,52012.0
2018-02-08 13:40:00,54.78,54.95,54.72,54.9,58426.0,44.5908,44.7292,44.542,44.6885,58426.0
2018-02-08 13:45:00,54.92,55.02,54.81,54.82,82754.0,44.7048,44.7862,44.6152,44.6234,82754.0
2018-02-08 13:50:00,54.81,55.0,54.77,54.92,55037.0,44.6152,44.7699,44.5827,44.7048,55037.0
2018-02-08 13:55:00,54.93,54.95,54.76,54.85,32062.0,44.7129,44.7292,44.5745,44.6478,32062.0
2018-02-08 14:00:00,54.85,54.88,54.63,54.64,57593.0,44.6478,44.6722,44.4687,44.4768,57593.0
2018-02-08 14:05:00,54.65,54.77,54.65,54.74,32672.0,44.485,44.5827,44.485,44.5582,32672.0
2018-02-08 14:10:00,54.73,54.82,54.68,54.75,35143.0,44.5501,44.6234,44.5094,44.5664,35143.0
2018-02-08 14:15:00,54.75,54.93,54.71,54.83,39360.0,44.5664,44.7129,44.5338,44.6315,39360.0
2018-02-08 14:20:00,54.85,54.88,54.67,54.74,36067.0,44.6478,44.6722,44.5013,44.5582,36067.0
2018-02-08 14:25:00,54.73,54.73,54.64,54.7,64107.0,44.5501,44.5501,44.4768,44.5257,64107.0
2018-02-08 14:30:00,54.7,54.72,54.6,54.61,72845.0,44.5257,44.542,44.4443,44.4524,72845.0
2018-02-08 14:35:00,54.61,54.76,54.54,54.73,57587.0,44.4524,44.5745,44.3954,44.5501,57587.0
2018-02-08 14:40:00,54.74,54.74,54.58,54.61,33400.0,44.5582,44.5582,44.428,44.4524,33400.0
2018-02-08 14:45:00,54.59,54.74,54.58,54.67,27073.0,44.4361,44.5582,44.428,44.5013,27073.0
2018-02-08 14:50:00,54.67,54.69,54.51,54.55,48454.0,44.5013,44.5175,44.371,44.4036,48454.0
2018-02-08 14:55:00,54.55,54.62,54.46,54.53,43014.0,44.4036,44.4606,44.3303,44.3873,43014.0
2018-02-08 15:00:00,54.54,54.65,54.43,54.65,50158.0,44.3954,44.485,44.3059,44.485,50158.0
2018-02-08 15:05:00,54.68,54.68,54.4,54.41,46295.0,44.5094,44.5094,44.2815,44.2896,46295.0
2018-02-08 15:10:00,54.38,54.42,54.29,54.35,61909.0,44.2652,44.2978,44.1919,44.2408,61909.0
2018-02-08 15:15:00,54.35,54.42,54.31,54.34,65540.0,44.2408,44.2978,44.2082,44.2326,65540.0
2018-02-08 15:20:00,54.34,54.51,54.27,54.4,70460.0,44.2326,44.371,44.1757,44.2815,70460.0
2018-02-08 15:25:00,54.41,54.6,54.4,54.43,60075.0,44.2896,44.4443,44.2815,44.3059,60075.0
2018-02-08 15:30:00,54.42,54.51,54.26,54.26,86362.0,44.2978,44.371,44.1675,44.1675,86362.0
2018-02-08 15:35:00,54.27,54.29,54.08,54.12,159318.0,44.1757,44.1919,44.021,44.0536,159318.0
2018-02-08 15:40:00,54.12,54.22,53.94,54.2,120491.0,44.0536,44.135,43.907,44.1187,120491.0
2018-02-08 15:45:00,54.18,54.18,53.82,53.89,168609.0,44.1024,44.1024,43.8094,43.8663,168609.0
2018-02-08 15:50:00,53.9,53.9,53.64,53.72,192176.0,43.8745,43.8745,43.6628,43.728,192176.0
2018-02-08 15:55:00,53.73,53.78,53.24,53.28,576571.0,43.7361,43.7768,43.3373,43.3698,576571.0
2018-02-09 09:30:00,53.98,54.1,53.81,53.81,114367.0,43.9396,44.0373,43.8012,43.8012,114367.0
2018-02-09 09:35:00,53.86,53.86,53.66,53.84,68217.0,43.8419,43.8419,43.6791,43.8256,68217.0
2018-02-09 09:40:00,53.84,54.0,53.69,53.97,81577.0,43.8256,43.9559,43.7035,43.9315,81577.0
2018-02-09 09:45:00,53.97,54.13,53.88,54.01,76618.0,43.9315,44.0617,43.8582,43.964,76618.0
2018-02-09 09:50:00,54.01,54.16,53.89,54.13,53706.0,43.964,44.0861,43.8663,44.0617,53706.0
2018-02-09 09:55:00,54.14,54.23,53.95,54.05,76153.0,44.0698,44.1431,43.9152,43.9966,76153.0
2018-02-09 10:00:00,54.05,54.06,53.82,53.83,55884.0,43.9966,44.0047,43.8094,43.8175,55884.0
2018-02-09 10:05:00,53.83,53.93,53.72,53.83,55801.0,43.8175,43.8989,43.728,43.8175,55801.0
2018-02-09 10:10:00,53.82,53.88,53.72,53.74,37361.0,43.8094,43.8582,43.728,43.7442,37361.0
2018-02-09 10:15:00,53.73,53.84,53.65,53.83,51859.0,43.7361,43.8256,43.671,43.8175,51859.0
2018-02-09 10:20:00,53.84,53.84,53.66,53.7,46225.0,43.8256,43.8256,43.6791,43.7117,46225.0
2018-02-09 10:25:00,53.71,53.9,53.68,53.72,43370.0,43.7198,43.8745,43.6954,43.728,43370.0
2018-02-09 10:30:00,53.71,53.77,53.64,53.7,37665.0,43.7198,43.7687,43.6628,43.7117,37665.0
2018-02-09 10:35:00,53.71,53.73,53.5,53.5,77336.0,43.7198,43.7361,43.5489,43.5489,77336.0
2018-02-09 10:40:00,53.48,53.51,53.29,53.34,53901.0,43.5326,43.557,43.378,43.4187,53901.0
2018-02-09 10:45:00,53.35,53.36,52.97,53.15,59873.0,43.4268,43.4349,43.1175,43.264,59873.0
2018-02-09 10:50:00,53.15,53.59,53.03,53.48,41771.0,43.264,43.6221,43.1663,43.5326,41771.0
2018-02-09 10:55:00,53.47,53.59,53.36,53.43,50834.0,43.5245,43.6221,43.4349,43.4919,50834.0
2018-02-09 11:00:00,53.42,53.61,53.39,53.53,55656.0,43.4838,43.6384,43.4594,43.5733,55656.0
2018-02-09 11:05:00,53.55,53.6,53.33,53.34,85828.0,43.5896,43.6303,43.4105,43.4187,85828.0
2018-02-09 11:10:00,53.32,53.44,53.3,53.41,34052.0,43.4024,43.5001,43.3861,43.4756,34052.0
2018-02-09 11:15:00,53.41,53.44,53.13,53.26,40087.0,43.4756,43.5001,43.2477,43.3535,40087.0
2018-02-09 11:20:00,53.23,53.32,53.13,53.16,33347.0,43.3291,43.4024,43.2477,43.2721,33347.0
2018-02-09 11:25:00,53.15,53.24,53.13,53.21,60926.0,43.264,43.3373,43.2477,43.3128,60926.0
2018-02-09 11:30:00,53.19,53.36,53.18,53.32,42505.0,43.2966,43.4349,43.2884,43.4024,42505.0
2018-02-09 11:35:00,53.33,53.44,53.28,53.31,27181.0,43.4105,43.5001,43.3698,43.3942,27181.0
2018-02-09 11:40:00,53.29,53.31,53.19,53.19,40532.0,43.378,43.3942,43.2966,43.2966,40532.0
2018-02-09 11:45:00,53.18,53.21,53.03,53.05,38134.0,43.2884,43.3128,43.1663,43.1826,38134.0
2018-02-09 11:50:00,53.03,53.11,53.01,53.04,26168.0,43.1663,43.2314,43.15,43.1745,26168.0
2018-02-09 11:55:00,53.04,53.07,52.86,52.88,41305.0,43.1745,43.1989,43.0279,43.0442,41305.0
2018-02-09 12:00:00,52.89,52.94,52.78,52.78,40077.0,43.0524,43.0931,42.9628,42.9628,40077.0
2018-02-09 12:05:00,52.77,52.82,52.52,52.55,53499.0,42.9547,42.9954,42.7512,42.7756,53499.0
2018-02-09 12:10:00,52.53,52.77,52.52,52.57,52405.0,42.7593,42.9547,42.7512,42.7919,52405.0
2018-02-09 12:15:00,52.56,52.71,52.54,52.63,50789.0,42.7837,42.9058,42.7675,42.8407,50789.0
2018-02-09 12:20:00,52.62,52.87,52.59,52.68,49237.0,42.8326,43.0361,42.8082,42.8814,49237.0
2018-02-09 12:25:00,52.67,52.69,52.51,52.53,32832.0,42.8733,42.8896,42.743,42.7593,32832.0
2018-02-09 12:30:00,52.54,52.69,52.54,52.56,45247.0,42.7675,42.8896,42.7675,42.7837,45247.0
2018-02-09 12:35:00,52.58,52.59,52.44,52.49,49816.0,42.8,42.8082,42.6861,42.7268,49816.0
2018-02-09 12:40:00,52.47,52.51,52.42,52.43,28638.0,42.7105,42.743,42.6698,42.6779,28638.0
2018-02-09 12:45:00,52.41,52.48,52.37,52.41,95634.0,42.6616,42.7186,42.6291,42.6616,95634.0
2018-02-09 12:50:00,52.42,52.54,52.36,52.5,46362.0,42.6698,42.7675,42.6209,42.7349,46362.0
2018-02-09 12:55:00,52.51,52.86,52.5,52.85,35002.0,42.743,43.0279,42.7349,43.0198,35002.0
2018-02-09 13:00:00,52.84,52.84,52.55,52.58,27448.0,43.0117,43.0117,42.7756,42.8,27448.0
2018-02-09 13:05:00,52.61,52.69,52.55,52.55,27387.0,42.8244,42.8896,42.7756,42.7756,27387.0
2018-02-09 13:10:00,52.54,52.58,52.36,52.44,30162.0,42.7675,42.8,42.6209,42.6861,30162.0
2018-02-09 13:15:00,52.42,52.53,52.39,52.53,29329.0,42.6698,42.7593,42.6454,42.7593,29329.0
2018-02-09 13:20:00,52.53,52.59,52.29,52.33,62586.0,42.7593,42.8082,42.564,42.5965,62586.0
2018-02-09 13:25:00,52.33,52.45,52.28,52.38,41657.0,42.5965,42.6942,42.5558,42.6372,41657.0
2018-02-09 13:30:00,52.35,52.44,52.28,52.31,25550.0,42.6128,42.6861,42.5558,42.5802,25550.0
2018-02-09 13:35:00,52.29,52.34,52.11,52.19,54924.0,42.564,42.6047,42.4174,42.4826,54924.0
2018-02-09 13:40:00,52.17,52.44,52.17,52.43,49427.0,42.4663,42.6861,42.4663,42.6779,49427.0
2018-02-09 13:45:00,52.46,52.61,52.41,52.61,48745.0,42.7023,42.8244,42.6616,42.8244,48745.0
2018-02-09 13:50:00,52.58,52.77,52.56,52.72,34411.0,42.8,42.9547,42.7837,42.914,34411.0
2018-02-09 13:55:00,52.73,52.97,52.72,52.77,152524.0,42.9221,43.1175,42.914,42.9547,152524.0
2018-02-09 14:00:00,52.77,53.38,52.74,53.12,69662.0,42.9547,43.4512,42.9303,43.2396,69662.0
2018-02-09 14:05:00,53.12,53.26,53.07,53.24,63680.0,43.2396,43.3535,43.1989,43.3373,63680.0
2018-02-09 14:10:00,53.24,53.46,53.15,53.29,75349.0,43.3373,43.5163,43.264,43.378,75349.0
2018-02-09 14:15:00,53.32,53.52,53.2,53.46,37535.0,43.4024,43.5652,43.3047,43.5163,37535.0
2018-02-09 14:20:00,53.49,53.62,53.39,53.62,43252.0,43.5408,43.6466,43.4594,43.6466,43252.0
2018-02-09 14:25:00,53.6,53.74,53.27,53.28,92626.0,43.6303,43.7442,43.3617,43.3698,92626.0
2018-02-09 14:30:00,53.28,53.35,53.17,53.19,52507.0,43.3698,43.4268,43.2803,43.2966,52507.0
2018-02-09 14:35:00,53.21,53.34,53.09,53.29,48780.0,43.3128,43.4187,43.2152,43.378,48780.0
2018-02-09 14:40:00,53.3,53.36,53.18,53.26,42797.0,43.3861,43.4349,43.2884,43.3535,42797.0
2018-02-09 14:45:00,53.26,53.45,53.26,53.42,122452.0,43.3535,43.5082,43.3535,43.4838,122452.0
2018-02-09 14:50:00,53.41,53.58,53.37,53.45,34947.0,43.4756,43.614,43.4431,43.5082,34947.0
2018-02-09 14:55:00,53.45,53.45,53.22,53.26,50067.0,43.5082,43.5082,43.321,43.3535,50067.0
2018-02-09 15:00:00,53.25,53.28,53.05,53.14,57987.0,43.3454,43.3698,43.1826,43.2559,57987.0
2018-02-09 15:05:00,53.14,53.18,52.83,52.99,89728.0,43.2559,43.2884,43.0035,43.1338,89728.0
2018-02-09 15:10:00,52.98,53.27,52.9,53.27,65411.0,43.1256,43.3617,43.0605,43.3617,65411.0
2018-02-09 15:15:00,53.28,53.38,53.21,53.33,37743.0,43.3698,43.4512,43.3128,43.4105,37743.0
2018-02-09 15:20:00,53.35,53.46,53.29,53.29,42527.0,43.4268,43.5163,43.378,43.378,42527.0
2018-02-09 15:25:00,53.29,53.51,53.21,53.41,59440.0,43.378,43.557,43.3128,43.4756,59440.0
2018-02-09 15:30:00,53.41,53.62,53.36,53.56,81530.0,43.4756,43.6466,43.4349,43.5977,81530.0
2018-02-09 15:35:00,53.58,53.65,53.41,53.57,128226.0,43.614,43.671,43.4756,43.6059,128226.0
2018-02-09 15:40:00,53.57,53.87,53.57,53.87,107995.0,43.6059,43.8501,43.6059,43.8501,107995.0
2018-02-09 15:45:00,53.87,54.24,53.87,54.19,200567.0,43.8501,44.1512,43.8501,44.1105,200567.0
2018-02-09 15:50:00,54.18,54.46,54.18,54.3,211168.0,44.1024,44.3303,44.1024,44.2001,211168.0
2018-02-09 15:55:00,54.3,54.3,54.0,54.1,486598.0,44.2001,44.2001,43.9559,44.0373,486598.0
2018-02-12 09:30:00,54.51,55.0,54.42,54.96,58374.0,44.371,44.7699,44.2978,44.7373,58374.0
2018-02-12 09:35:00,54.97,55.01,54.68,54.74,68782.0,44.7455,44.778,44.5094,44.5582,68782.0
2018-02-12 09:40:00,54.75,54.86,54.72,54.83,69282.0,44.5664,44.6559,44.542,44.6315,69282.0
2018-02-12 09:45:00,54.85,54.91,54.74,54.76,69079.0,44.6478,44.6966,44.5582,44.5745,69079.0
2018-02-12 09:50:00,54.76,54.78,54.45,54.51,33715.0,44.5745,44.5908,44.3222,44.371,33715.0
2018-02-12 09:55:00,54.5,54.54,54.34,54.37,30131.0,44.3629,44.3954,44.2326,44.2571,30131.0
2018-02-12 10:00:00,54.38,54.53,54.32,54.52,40280.0,44.2652,44.3873,44.2164,44.3792,40280.0
2018-02-12 10:05:00,54.52,54.56,54.25,54.27,25894.0,44.3792,44.4117,44.1594,44.1757,25894.0
2018-02-12 10:10:00,54.26,54.33,54.19,54.25,19622.0,44.1675,44.2245,44.1105,44.1594,19622.0
2018-02-12 10:15:00,54.25,54.25,54.06,54.09,52683.0,44.1594,44.1594,44.0047,44.0291,52683.0
2018-02-12 10:20:00,54.08,54.17,54.0,54.03,47255.0,44.021,44.0943,43.9559,43.9803,47255.0
2018-02-12 10:25:00,54.02,54.12,53.94,54.11,50105.0,43.9722,44.0536,43.907,44.0454,50105.0
2018-02-12 10:30:00,54.1,54.14,53.9,54.13,25590.0,44.0373,44.0698,43.8745,44.0617,25590.0
2018-02-12 10:35:00,54.13,54.22,54.06,54.09,26659.0,44.0617,44.135,44.0047,44.0291,26659.0
2018-02-12 10:40:00,54.09,54.09,53.93,53.95,25364.0,44.0291,44.0291,43.8989,43.9152,25364.0
2018-02-12 10:45:00,53.94,54.13,53.92,54.12,42730.0,43.907,44.0617,43.8908,44.0536,42730.0
2018-02-12 10:50:00,54.13,54.19,54.0,54.08,25630.0,44.0617,44.1105,43.9559,44.021,25630.0
2018-02-12 10:55:00,54.09,54.25,54.07,54.24,42262.0,44.0291,44.1594,44.0129,44.1512,42262.0
2018-02-12 11:00:00,54.24,54.31,54.14,54.28,50808.0,44.1512,44.2082,44.0698,44.1838,50808.0
2018-02-12 11:05:00,54.28,54.34,54.2,54.22,29085.0,44.1838,44.2326,44.1187,44.135,29085.0
2018-02-12 11:10:00,54.21,54.34,54.13,54.33,23974.0,44.1268,44.2326,44.0617,44.2245,23974.0
2018-02-12 11:15:00,54.32,54.46,54.3,54.44,90631.0,44.2164,44.3303,44.2001,44.314,90631.0
2018-02-12 11:20:00,54.46,54.47,54.36,54.47,51881.0,44.3303,44.3385,44.2489,44.3385,51881.0
2018-02-12 11:25:00,54.46,54.48,54.36,54.43,67734.0,44.3303,44.3466,44.2489,44.3059,67734.0
2018-02-12 11:30:00,54.43,54.46,54.29,54.37,66411.0,44.3059,44.3303,44.1919,44.2571,66411.0
2018-02-12 11:35:00,54.36,54.39,54.32,54.39,17715.0,44.2489,44.2733,44.2164,44.2733,17715.0
2018-02-12 11:40:00,54.4,54.45,54.39,54.4,29600.0,44.2815,44.3222,44.2733,44.2815,29600.0
2018-02-12 11:45:00,54.41,54.5,54.38,54.46,23675.0,44.2896,44.3629,44.2652,44.3303,23675.0
2018-02-12 11:50:00,54.45,54.49,54.39,54.49,31550.0,44.3222,44.3547,44.2733,44.3547,31550.0
2018-02-12 11:55:00,54.5,54.65,54.5,54.62,25501.0,44.3629,44.485,44.3629,44.4606,25501.0
2018-02-12 12:00:00,54.63,54.7,54.55,54.69,31910.0,44.4687,44.5257,44.4036,44.5175,31910.0
2018-02-12 12:05:00,54.7,54.77,54.61,54.75,34708.0,44.5257,44.5827,44.4524,44.5664,34708.0
2018-02-12 12:10:00,54.76,54.83,54.72,54.83,24099.0,44.5745,44.6315,44.542,44.6315,24099.0
2018-02-12 12:15:00,54.83,54.93,54.81,54.88,37978.0,44.6315,44.7129,44.6152,44.6722,37978.0
2018-02-12 12:20:00,54.89,54.9,54.83,54.89,26659.0,44.6803,44.6885,44.6315,44.6803,26659.0
2018-02-12 12:25:00,54.88,54.91,54.83,54.89,29746.0,44.6722,44.6966,44.6315,44.6803,29746.0
2018-02-12 12:30:00,54.88,54.89,54.83,54.89,35873.0,44.6722,44.6803,44.6315,44.6803,35873.0
2018-02-12 12:35:00,54.89,54.93,54.85,54.92,14902.0,44.6803,44.7129,44.6478,44.7048,14902.0
2018-02-12 12:40:00,54.92,54.92,54.82,54.83,20240.0,44.7048,44.7048,44.6234,44.6315,20240.0
2018-02-12 12:45:00,54.83,54.88,54.8,54.8,14555.0,44.6315,44.6722,44.6071,44.6071,14555.0
2018-02-12 12:50:00,54.81,54.98,54.81,54.95,18384.0,44.6152,44.7536,44.6152,44.7292,18384.0
2018-02-12 12:55:00,54.96,54.98,54.85,54.86,22101.0,44.7373,44.7536,44.6478,44.6559,22101.0
2018-02-12 13:00:00,54.86,54.98,54.86,54.96,23114.0,44.6559,44.7536,44.6559,44.7373,23114.0
2018-02-12 13:05:00,54.97,54.97,54.79,54.82,22247.0,44.7455,44.7455,44.5989,44.6234,22247.0
2018-02-12 13:10:00,54.82,54.93,54.81,54.92,15581.0,44.6234,44.7129,44.6152,44.7048,15581.0
2018-02-12 13:15:00,54.92,54.95,54.88,54.9,17391.0,44.7048,44.7292,44.6722,44.6885,17391.0
2018-02-12 13:20:00,54.89,54.97,54.85,54.96,15922.0,44.6803,44.7455,44.6478,44.7373,15922.0
2018-02-12 13:25:00,54.96,54.97,54.9,54.91,17322.0,44.7373,44.7455,44.6885,44.6966,17322.0
2018-02-12 13:30:00,54.92,54.94,54.87,54.89,16949.0,44.7048,44.721,44.6641,44.6803,16949.0
2018-02-12 13:35:00,54.9,54.91,54.83,54.87,17125.0,44.6885,44.6966,44.6315,44.6641,17125.0
2018-02-12 13:40:00,54.88,54.89,54.82,54.88,18208.0,44.6722,44.6803,44.6234,44.6722,18208.0
2018-02-12 13:45:00,54.88,54.92,54.87,54.91,14677.0,44.6722,44.7048,44.6641,44.6966,14677.0
2018-02-12 13:50:00,54.91,55.09,54.91,55.09,34756.0,44.6966,44.8431,44.6966,44.8431,34756.0
2018-02-12 13:55:00,55.11,55.17,55.07,55.09,36463.0,44.8594,44.9083,44.8269,44.8431,36463.0
2018-02-12 14:00:00,55.1,55.13,55.03,55.04,54299.0,44.8513,44.8757,44.7943,44.8024,54299.0
2018-02-12 14:05:00,55.05,55.05,54.89,54.92,30289.0,44.8106,44.8106,44.6803,44.7048,30289.0
2018-02-12 14:10:00,54.91,54.95,54.85,54.85,26974.0,44.6966,44.7292,44.6478,44.6478,26974.0
2018-02-12 14:15:00,54.85,54.89,54.81,54.82,26261.0,44.6478,44.6803,44.6152,44.6234,26261.0
2018-02-12 14:20:00,54.83,54.94,54.83,54.88,30375.0,44.6315,44.721,44.6315,44.6722,30375.0
2018-02-12 14:25:00,54.88,54.97,54.88,54.96,28535.0,44.6722,44.7455,44.6722,44.7373,28535.0
2018-02-12 14:30:00,54.96,55.0,54.91,54.91,24558.0,44.7373,44.7699,44.6966,44.6966,24558.0
2018-02-12 14:35:00,54.91,54.99,54.89,54.97,25078.0,44.6966,44.7617,44.6803,44.7455,25078.0
2018-02-12 14:40:00,54.97,55.02,54.88,54.88,43669.0,44.7455,44.7862,44.6722,44.6722,43669.0
2018-02-12 14:45:00,54.86,54.92,54.8,54.81,29578.0,44.6559,44.7048,44.6071,44.6152,29578.0
2018-02-12 14:50:00,54.8,54.81,54.73,54.79,31613.0,44.6071,44.6152,44.5501,44.5989,31613.0
2018-02-12 14:55:00,54.78,54.84,54.76,54.78,28069.0,44.5908,44.6396,44.5745,44.5908,28069.0
2018-02-12 15:00:00,54.79,54.87,54.77,54.84,38599.0,44.5989,44.6641,44.5827,44.6396,38599.0
2018-02-12 15:05:00,54.85,54.87,54.66,54.66,56056.0,44.6478,44.6641,44.4931,44.4931,56056.0
2018-02-12 15:10:00,54.65,54.87,54.63,54.84,52517.0,44.485,44.6641,44.4687,44.6396,52517.0
2018-02-12 15:15:00,54.84,54.85,54.76,54.79,44397.0,44.6396,44.6478,44.5745,44.5989,44397.0
2018-02-12 15:20:00,54.79,54.92,54.78,54.86,34925.0,44.5989,44.7048,44.5908,44.6559,34925.0
2018-02-12 15:25:00,54.86,54.87,54.77,54.78,40716.0,44.6559,44.6641,44.5827,44.5908,40716.0
2018-02-12 15:30:00,54.79,54.84,54.65,54.7,61840.0,44.5989,44.6396,44.485,44.5257,61840.0
2018-02-12 15:35:00,54.7,54.72,54.54,54.63,66056.0,44.5257,44.542,44.3954,44.4687,66056.0
2018-02-12 15:40:00,54.64,54.75,54.64,54.72,97396.0,44.4768,44.5664,44.4768,44.542,97396.0
2018-02-12 15:45:00,54.71,54.71,54.35,54.51,213890.0,44.5338,44.5338,44.2408,44.371,213890.0
2018-02-12 15:50:00,54.51,54.71,54.48,54.63,126983.0,44.371,44.5338,44.3466,44.4687,126983.0
2018-02-12 15:55:00,54.62,54.68,54.57,54.6,407737.0,44.4606,44.5094,44.4199,44.4443,407737.0
2018-02-13 09:30:00,54.36,54.65,54.21,54.46,51364.0,44.2489,44.485,44.1268,44.3303,51364.0
2018-02-13 09:35:00,54.46,54.59,54.31,54.45,57948.0,44.3303,44.4361,44.2082,44.3222,57948.0
2018-02-13 09:40:00,54.46,54.7,54.46,54.52,65759.0,44.3303,44.5257,44.3303,44.3792,65759.0
2018-02-13 09:45:00,54.54,54.54,54.26,54.27,67154.0,44.3954,44.3954,44.1675,44.1757,67154.0
2018-02-13 09:50:00,54.27,54.36,54.2,54.26,67984.0,44.1757,44.2489,44.1187,44.1675,67984.0
2018-02-13 09:55:00,54.27,54.34,54.18,54.28,32702.0,44.1757,44.2326,44.1024,44.1838,32702.0
2018-02-13 10:00:00,54.27,54.34,54.16,54.22,70419.0,44.1757,44.2326,44.0861,44.135,70419.0
2018-02-13 10:05:00,54.22,54.22,54.12,54.13,24118.0,44.135,44.135,44.0536,44.0617,24118.0
2018-02-13 10:10:00,54.14,54.23,54.13,54.23,48098.0,44.0698,44.1431,44.0617,44.1431,48098.0
2018-02-13 10:15:00,54.23,54.29,54.21,54.28,42726.0,44.1431,44.1919,44.1268,44.1838,42726.0
2018-02-13 10:20:00,54.28,54.38,54.28,54.33,30335.0,44.1838,44.2652,44.1838,44.2245,30335.0
2018-02-13 10:25:00,54.34,54.35,54.29,54.3,70731.0,44.2326,44.2408,44.1919,44.2001,70731.0
2018-02-13 10:30:00,54.3,54.31,54.23,54.23,60805.0,44.2001,44.2082,44.1431,44.1431,60805.0
2018-02-13 10:35:00,54.23,54.39,54.22,54.39,35522.0,44.1431,44.2733,44.135,44.2733,35522.0
2018-02-13 10:40:00,54.41,54.48,54.34,54.36,21109.0,44.2896,44.3466,44.2326,44.2489,21109.0
2018-02-13 10:45:00,54.34,54.51,54.32,54.46,34503.0,44.2326,44.371,44.2164,44.3303,34503.0
2018-02-13 10:50:00,54.47,54.47,54.39,54.43,13456.0,44.3385,44.3385,44.2733,44.3059,13456.0
2018-02-13 10:55:00,54.44,54.47,54.34,54.34,17917.0,44.314,44.3385,44.2326,44.2326,17917.0
2018-02-13 11:00:00,54.33,54.35,54.28,54.28,14720.0,44.2245,44.2408,44.1838,44.1838,14720.0
2018-02-13 11:05:00,54.28,54.32,54.22,54.27,18665.0,44.1838,44.2164,44.135,44.1757,18665.0
2018-02-13 11:10:00,54.28,54.32,54.24,54.32,21626.0,44.1838,44.2164,44.1512,44.2164,21626.0
2018-02-13 11:15:00,54.33,54.47,54.32,54.47,24822.0,44.2245,44.3385,44.2164,44.3385,24822.0
2018-02-13 11:20:00,54.47,54.53,54.42,54.52,18399.0,44.3385,44.3873,44.2978,44.3792,18399.0
2018-02-13 11:25:00,54.51,54.54,54.4,54.42,23146.0,44.371,44.3954,44.2815,44.2978,23146.0
2018-02-13 11:30:00,54.42,54.48,54.38,54.39,65064.0,44.2978,44.3466,44.2652,44.2733,65064.0
2018-02-13 11:35:00,54.41,54.45,54.38,54.45,14740.0,44.2896,44.3222,44.2652,44.3222,14740.0
2018-02-13 11:40:00,54.45,54.54,54.43,54.53,53754.0,44.3222,44.3954,44.3059,44.3873,53754.0
2018-02-13 11:45:00,54.54,54.64,54.54,54.58,14456.0,44.3954,44.4768,44.3954,44.428,14456.0
2018-02-13 11:50:00,54.58,54.62,54.55,54.61,18842.0,44.428,44.4606,44.4036,44.4524,18842.0
2018-02-13 11:55:00,54.61,54.68,54.6,54.66,20690.0,44.4524,44.5094,44.4443,44.4931,20690.0
2018-02-13 12:00:00,54.66,54.71,54.65,54.69,20526.0,44.4931,44.5338,44.485,44.5175,20526.0
2018-02-13 12:05:00,54.67,54.69,54.63,54.63,14025.0,44.5013,44.5175,44.4687,44.4687,14025.0
2018-02-13 12:10:00,54.63,54.74,54.63,54.74,12699.0,44.4687,44.5582,44.4687,44.5582,12699.0
2018-02-13 12:15:00,54.73,54.77,54.69,54.71,13630.0,44.5501,44.5827,44.5175,44.5338,13630.0
2018-02-13 12:20:00,54.71,54.72,54.63,54.63,16178.0,44.5338,44.542,44.4687,44.4687,16178.0
2018-02-13 12:25:00,54.64,54.65,54.61,54.63,15766.0,44.4768,44.485,44.4524,44.4687,15766.0
2018-02-13 12:30:00,54.63,54.66,54.58,54.58,36142.0,44.4687,44.4931,44.428,44.428,36142.0
2018-02-13 12:35:00,54.59,54.64,54.54,54.61,21566.0,44.4361,44.4768,44.3954,44.4524,21566.0
2018-02-13 12:40:00,54.62,54.7,54.6,54.69,10109.0,44.4606,44.5257,44.4443,44.5175,10109.0
2018-02-13 12:45:00,54.7,54.71,54.62,54.69,20595.0,44.5257,44.5338,44.4606,44.5175,20595.0
2018-02-13 12:50:00,54.7,54.71,54.67,54.67,6126.0,44.5257,44.5338,44.5013,44.5013,6126.0
2018-02-13 12:55:00,54.65,54.67,54.6,54.6,15509.0,44.485,44.5013,44.4443,44.4443,15509.0
2018-02-13 13:00:00,54.6,54.66,54.59,54.62,11838.0,44.4443,44.4931,44.4361,44.4606,11838.0
2018-02-13 13:05:00,54.61,54.67,54.6,54.67,11140.0,44.4524,44.5013,44.4443,44.5013,11140.0
2018-02-13 13:10:00,54.66,54.74,54.65,54.73,25766.0,44.4931,44.5582,44.485,44.5501,25766.0
2018-02-13 13:15:00,54.73,54.8,54.72,54.76,13300.0,44.5501,44.6071,44.542,44.5745,13300.0
2018-02-13 13:20:00,54.76,54.89,54.74,54.88,28270.0,44.5745,44.6803,44.5582,44.6722,28270.0
2018-02-13 13:25:00,54.88,54.89,54.85,54.86,24359.0,44.6722,44.6803,44.6478,44.6559,24359.0
2018-02-13 13:30:00,54.85,54.86,54.81,54.84,12262.0,44.6478,44.6559,44.6152,44.6396,12262.0
2018-02-13 13:35:00,54.83,54.88,54.79,54.88,15196.0,44.6315,44.6722,44.5989,44.6722,15196.0
2018-02-13 13:40:00,54.88,54.91,54.85,54.89,9954.0,44.6722,44.6966,44.6478,44.6803,9954.0
2018-02-13 13:45:00,54.89,54.9,54.87,54.88,27945.0,44.6803,44.6885,44.6641,44.6722,27945.0
2018-02-13 13:50:00,54.89,54.91,54.86,54.87,25168.0,44.6803,44.6966,44.6559,44.6641,25168.0
2018-02-13 13:55:00,54.86,54.86,54.81,54.85,20698.0,44.6559,44.6559,44.6152,44.6478,20698.0
2018-02-13 14:00:00,54.85,54.88,54.83,54.87,15554.0,44.6478,44.6722,44.6315,44.6641,15554.0
2018-02-13 14:05:00,54.86,54.93,54.83,54.91,13224.0,44.6559,44.7129,44.6315,44.6966,13224.0
2018-02-13 14:10:00,54.91,54.99,54.91,54.94,23961.0,44.6966,44.7617,44.6966,44.721,23961.0
2018-02-13 14:15:00,54.94,54.96,54.93,54.96,15040.0,44.721,44.7373,44.7129,44.7373,15040.0
2018-02-13 14:20:00,54.95,55.0,54.94,54.97,16662.0,44.7292,44.7699,44.721,44.7455,16662.0
2018-02-13 14:25:00,54.96,54.99,54.95,54.95,12944.0,44.7373,44.7617,44.7292,44.7292,12944.0
2018-02-13 14:30:00,54.95,54.96,54.86,54.87,16506.0,44.7292,44.7373,44.6559,44.6641,16506.0
2018-02-13 14:35:00,54.88,54.93,54.87,54.87,16522.0,44.6722,44.7129,44.6641,44.6641,16522.0
2018-02-13 14:40:00,54.87,54.87,54.77,54.8,10466.0,44.6641,44.6641,44.5827,44.6071,10466.0
2018-02-13 14:45:00,54.8,54.81,54.76,54.8,11448.0,44.6071,44.6152,44.5745,44.6071,11448.0
2018-02-13 14:50:00,54.81,54.89,54.78,54.86,16264.0,44.6152,44.6803,44.5908,44.6559,16264.0
2018-02-13 14:55:00,54.85,54.94,54.85,54.94,31454.0,44.6478,44.721,44.6478,44.721,31454.0
2018-02-13 15:00:00,54.94,54.96,54.89,54.89,39573.0,44.721,44.7373,44.6803,44.6803,39573.0
2018-02-13 15:05:00,54.88,54.91,54.87,54.89,12115.0,44.6722,44.6966,44.6641,44.6803,12115.0
2018-02-13 15:10:00,54.89,54.95,54.84,54.93,26247.0,44.6803,44.7292,44.6396,44.7129,26247.0
2018-02-13 15:15:00,54.92,54.95,54.9,54.93,36727.0,44.7048,44.7292,44.6885,44.7129,36727.0
2018-02-13 15:20:00,54.93,54.95,54.89,54.91,29557.0,44.7129,44.7292,44.6803,44.6966,29557.0
2018-02-13 15:25:00,54.9,54.96,54.89,54.93,26418.0,44.6885,44.7373,44.6803,44.7129,26418.0
2018-02-13 15:30:00,54.92,54.93,54.87,54.93,45524.0,44.7048,44.7129,44.6641,44.7129,45524.0
2018-02-13 15:35:00,54.93,54.96,54.91,54.94,29655.0,44.7129,44.7373,44.6966,44.721,29655.0
2018-02-13 15:40:00,54.94,54.94,54.8,54.8,46015.0,44.721,44.721,44.6071,44.6071,46015.0
2018-02-13 15:45:00,54.8,54.87,54.76,54.84,73347.0,44.6071,44.6641,44.5745,44.6396,73347.0
2018-02-13 15:50:00,54.85,54.91,54.85,54.9,93968.0,44.6478,44.6966,44.6478,44.6885,93968.0
2018-02-13 15:55:00,54.89,54.9,54.78,54.81,184694.0,44.6803,44.6885,44.5908,44.6152,184694.0
2018-02-14 09:30:00,54.53,55.1,54.53,55.01,77052.0,44.3873,44.8513,44.3873,44.778,77052.0
2018-02-14 09:35:00,55.0,55.06,54.67,54.71,55038.0,44.7699,44.8187,44.5013,44.5338,55038.0
2018-02-14 09:40:00,54.69,54.73,54.65,54.7,30792.0,44.5175,44.5501,44.485,44.5257,30792.0
2018-02-14 09:45:00,54.7,54.8,54.54,54.76,31048.0,44.5257,44.6071,44.3954,44.5745,31048.0
2018-02-14 09:50:00,54.77,54.91,54.7,54.85,20882.0,44.5827,44.6966,44.5257,44.6478,20882.0
2018-02-14 09:55:00,54.85,54.9,54.74,54.76,27226.0,44.6478,44.6885,44.5582,44.5745,27226.0
2018-02-14 10:00:00,54.79,54.85,54.76,54.77,25994.0,44.5989,44.6478,44.5745,44.5827,25994.0
2018-02-14 10:05:00,54.76,55.08,54.75,55.07,31682.0,44.5745,44.835,44.5664,44.8269,31682.0
2018-02-14 10:10:00,55.06,55.23,55.06,55.18,81593.0,44.8187,44.9571,44.8187,44.9164,81593.0
2018-02-14 10:15:00,55.2,55.21,55.13,55.19,36364.0,44.9327,44.9408,44.8757,44.9245,36364.0
2018-02-14 10:20:00,55.19,55.38,55.18,55.31,50721.0,44.9245,45.0792,44.9164,45.0222,50721.0
2018-02-14 10:25:00,55.32,55.36,55.28,55.32,72328.0,45.0304,45.0629,44.9978,45.0304,72328.0
2018-02-14 10:30:00,55.32,55.4,55.24,55.25,49806.0,45.0304,45.0955,44.9652,44.9734,49806.0
2018-02-14 10:35:00,55.24,55.34,55.15,55.34,43346.0,44.9652,45.0466,44.892,45.0466,43346.0
2018-02-14 10:40:00,55.35,55.42,55.32,55.36,26104.0,45.0548,45.1118,45.0304,45.0629,26104.0
2018-02-14 10:45:00,55.36,55.48,55.35,55.38,28390.0,45.0629,45.1606,45.0548,45.0792,28390.0
2018-02-14 10:50:00,55.37,55.43,55.35,55.41,24595.0,45.0711,45.1199,45.0548,45.1036,24595.0
2018-02-14 10:55:00,55.42,55.48,55.39,55.41,41802.0,45.1118,45.1606,45.0873,45.1036,41802.0
2018-02-14 11:00:00,55.42,55.46,55.32,55.33,32747.0,45.1118,45.1443,45.0304,45.0385,32747.0
2018-02-14 11:05:00,55.34,55.42,55.29,55.35,21543.0,45.0466,45.1118,45.0059,45.0548,21543.0
2018-02-14 11:10:00,55.34,55.47,55.33,55.47,19253.0,45.0466,45.1525,45.0385,45.1525,19253.0
2018-02-14 11:15:00,55.47,55.51,55.42,55.51,22345.0,45.1525,45.185,45.1118,45.185,22345.0
2018-02-14 11:20:00,55.5,55.53,55.42,55.47,17643.0,45.1769,45.2013,45.1118,45.1525,17643.0
2018-02-14 11:25:00,55.47,55.56,55.43,55.53,19090.0,45.1525,45.2257,45.1199,45.2013,19090.0
2018-02-14 11:30:00,55.54,55.59,55.48,55.49,27719.0,45.2094,45.2501,45.1606,45.1687,27719.0
2018-02-14 11:35:00,55.49,55.51,55.38,55.51,32691.0,45.1687,45.185,45.0792,45.185,32691.0
2018-02-14 11:40:00,55.51,55.57,55.47,55.53,23383.0,45.185,45.2339,45.1525,45.2013,23383.0
2018-02-14 11:45:00,55.51,55.53,55.36,55.36,26207.0,45.185,45.2013,45.0629,45.0629,26207.0
2018-02-14 11:50:00,55.36,55.43,55.34,55.43,21771.0,45.0629,45.1199,45.0466,45.1199,21771.0
2018-02-14 11:55:00,55.43,55.48,55.4,55.42,12694.0,45.1199,45.1606,45.0955,45.1118,12694.0
2018-02-14 12:00:00,55.42,55.52,55.42,55.52,34654.0,45.1118,45.1932,45.1118,45.1932,34654.0
2018-02-14 12:05:00,55.52,55.52,55.44,55.46,13740.0,45.1932,45.1932,45.128,45.1443,13740.0
2018-02-14 12:10:00,55.47,55.51,55.45,55.5,20849.0,45.1525,45.185,45.1362,45.1769,20849.0
2018-02-14 12:15:00,55.5,55.5,55.44,55.45,15006.0,45.1769,45.1769,45.128,45.1362,15006.0
2018-02-14 12:20:00,55.45,55.47,55.42,55.45,28790.0,45.1362,45.1525,45.1118,45.1362,28790.0
2018-02-14 12:25:00,55.45,55.53,55.44,55.49,39730.0,45.1362,45.2013,45.128,45.1687,39730.0
2018-02-14 12:30:00,55.48,55.51,55.45,55.51,15480.0,45.1606,45.185,45.1362,45.185,15480.0
2018-02-14 12:35:00,55.51,55.52,55.47,55.49,42239.0,45.185,45.1932,45.1525,45.1687,42239.0
2018-02-14 12:40:00,55.49,55.49,55.43,55.44,12577.0,45.1687,45.1687,45.1199,45.128,12577.0
2018-02-14 12:45:00,55.44,55.49,55.41,55.41,19980.0,45.128,45.1687,45.1036,45.1036,19980.0
2018-02-14 12:50:00,55.41,55.57,55.39,55.55,22530.0,45.1036,45.2339,45.0873,45.2176,22530.0
2018-02-14 12:55:00,55.56,55.63,55.53,55.61,19686.0,45.2257,45.2827,45.2013,45.2664,19686.0
2018-02-14 13:00:00,55.61,55.76,55.6,55.76,13914.0,45.2664,45.3885,45.2583,45.3885,13914.0
2018-02-14 13:05:00,55.76,55.79,55.73,55.73,15547.0,45.3885,45.4129,45.3641,45.3641,15547.0
2018-02-14 13:10:00,55.73,55.84,55.72,55.82,15511.0,45.3641,45.4536,45.356,45.4374,15511.0
2018-02-14 13:15:00,55.82,55.87,55.78,55.8,21901.0,45.4374,45.4781,45.4048,45.4211,21901.0
2018-02-14 13:20:00,55.81,55.94,55.8,55.91,19443.0,45.4292,45.535,45.4211,45.5106,19443.0
2018-02-14 13:25:00,55.92,55.96,55.87,55.87,23838.0,45.5188,45.5513,45.4781,45.4781,23838.0
2018-02-14 13:30:00,55.89,55.99,55.89,55.96,22029.0,45.4943,45.5757,45.4943,45.5513,22029.0
2018-02-14 13:35:00,55.95,55.98,55.93,55.95,14413.0,45.5432,45.5676,45.5269,45.5432,14413.0
2018-02-14 13:40:00,55.94,56.0,55.9,55.99,27713.0,45.535,45.5839,45.5025,45.5757,27713.0
2018-02-14 13:45:00,56.0,56.0,55.9,55.94,31111.0,45.5839,45.5839,45.5025,45.535,31111.0
2018-02-14 13:50:00,55.93,55.93,55.86,55.93,18056.0,45.5269,45.5269,45.4699,45.5269,18056.0
2018-02-14 13:55:00,55.92,56.0,55.91,55.94,97232.0,45.5188,45.5839,45.5106,45.535,97232.0
2018-02-14 14:00:00,55.94,56.01,55.91,55.91,57804.0,45.535,45.592,45.5106,45.5106,57804.0
2018-02-14 14:05:00,55.9,55.92,55.86,55.9,26140.0,45.5025,45.5188,45.4699,45.5025,26140.0
2018-02-14 14:10:00,55.9,55.92,55.87,55.91,21190.0,45.5025,45.5188,45.4781,45.5106,21190.0
2018-02-14 14:15:00,55.91,55.91,55.84,55.89,13976.0,45.5106,45.5106,45.4536,45.4943,13976.0
2018-02-14 14:20:00,55.89,55.9,55.75,55.76,38178.0,45.4943,45.5025,45.3804,45.3885,38178.0
2018-02-14 14:25:00,55.72,55.77,55.64,55.65,31532.0,45.356,45.3967,45.2908,45.299,31532.0
2018-02-14 14:30:00,55.65,55.75,55.62,55.73,13818.0,45.299,45.3804,45.2746,45.3641,13818.0
2018-02-14 14:35:00,55.73,55.85,55.73,55.85,19752.0,45.3641,45.4618,45.3641,45.4618,19752.0
2018-02-14 14:40:00,55.84,55.87,55.83,55.84,12038.0,45.4536,45.4781,45.4455,45.4536,12038.0
2018-02-14 14:45:00,55.83,55.86,55.79,55.85,25878.0,45.4455,45.4699,45.4129,45.4618,25878.0
2018-02-14 14:50:00,55.84,55.91,55.84,55.89,31938.0,45.4536,45.5106,45.4536,45.4943,31938.0
2018-02-14 14:55:00,55.89,55.9,55.86,55.87,18967.0,45.4943,45.5025,45.4699,45.4781,18967.0
2018-02-14 15:00:00,55.87,55.95,55.87,55.9,29673.0,45.4781,45.5432,45.4781,45.5025,29673.0
2018-02-14 15:05:00,55.91,55.98,55.9,55.93,26610.0,45.5106,45.5676,45.5025,45.5269,26610.0
2018-02-14 15:10:00,55.94,56.01,55.92,56.0,34133.0,45.535,45.592,45.5188,45.5839,34133.0
2018-02-14 15:15:00,56.01,56.06,55.98,56.03,92415.0,45.592,45.6327,45.5676,45.6083,92415.0
2018-02-14 15:20:00,56.03,56.04,55.84,55.84,54910.0,45.6083,45.6164,45.4536,45.4536,54910.0
2018-02-14 15:25:00,55.84,55.97,55.83,55.93,51504.0,45.4536,45.5595,45.4455,45.5269,51504.0
2018-02-14 15:30:00,55.92,55.97,55.91,55.94,62642.0,45.5188,45.5595,45.5106,45.535,62642.0
2018-02-14 15:35:00,55.94,56.0,55.9,55.98,76220.0,45.535,45.5839,45.5025,45.5676,76220.0
2018-02-14 15:40:00,55.98,55.99,55.91,55.92,86442.0,45.5676,45.5757,45.5106,45.5188,86442.0
2018-02-14 15:45:00,55.91,56.05,55.91,56.0,254694.0,45.5106,45.6246,45.5106,45.5839,254694.0
2018-02-14 15:50:00,56.0,56.05,56.0,56.02,194249.0,45.5839,45.6246,45.5839,45.6002,194249.0
2018-02-14 15:55:00,56.01,56.02,55.96,56.0,342470.0,45.592,45.6002,45.5513,45.5839,342470.0
2018-02-15 09:30:00,56.5,56.68,56.42,56.54,81059.0,45.9909,46.1374,45.9258,46.0234,81059.0
2018-02-15 09:35:00,56.53,56.55,56.43,56.51,51062.0,46.0153,46.0316,45.9339,45.999,51062.0
2018-02-15 09:40:00,56.5,56.64,56.45,56.46,41145.0,45.9909,46.1048,45.9502,45.9583,41145.0
2018-02-15 09:45:00,56.46,56.51,56.34,56.37,72460.0,45.9583,45.999,45.8606,45.8851,72460.0
2018-02-15 09:50:00,56.35,56.47,56.31,56.47,35100.0,45.8688,45.9665,45.8362,45.9665,35100.0
2018-02-15 09:55:00,56.46,56.64,56.46,56.63,76043.0,45.9583,46.1048,45.9583,46.0967,76043.0
2018-02-15 10:00:00,56.64,56.64,56.53,56.57,33252.0,46.1048,46.1048,46.0153,46.0479,33252.0
2018-02-15 10:05:00,56.57,56.58,56.35,56.37,30771.0,46.0479,46.056,45.8688,45.8851,30771.0
2018-02-15 10:10:00,56.37,56.37,56.25,56.29,50355.0,45.8851,45.8851,45.7874,45.8199,50355.0
2018-02-15 10:15:00,56.29,56.3,56.12,56.18,20195.0,45.8199,45.8281,45.6816,45.7304,20195.0
2018-02-15 10:20:00,56.18,56.25,56.14,56.16,16824.0,45.7304,45.7874,45.6978,45.7141,16824.0
2018-02-15 10:25:00,56.14,56.29,56.13,56.25,26756.0,45.6978,45.8199,45.6897,45.7874,26756.0
2018-02-15 10:30:00,56.24,56.3,56.13,56.13,28949.0,45.7792,45.8281,45.6897,45.6897,28949.0
2018-02-15 10:35:00,56.13,56.18,55.99,55.99,50704.0,45.6897,45.7304,45.5757,45.5757,50704.0
2018-02-15 10:40:00,55.99,56.04,55.96,55.98,95297.0,45.5757,45.6164,45.5513,45.5676,95297.0
2018-02-15 10:45:00,55.98,56.11,55.98,56.06,24673.0,45.5676,45.6734,45.5676,45.6327,24673.0
2018-02-15 10:50:00,56.07,56.13,56.04,56.04,26289.0,45.6409,45.6897,45.6164,45.6164,26289.0
2018-02-15 10:55:00,56.04,56.04,55.74,55.76,54369.0,45.6164,45.6164,45.3722,45.3885,54369.0
2018-02-15 11:00:00,55.76,55.83,55.67,55.69,45391.0,45.3885,45.4455,45.3153,45.3315,45391.0
2018-02-15 11:05:00,55.68,55.84,55.68,55.83,42618.0,45.3234,45.4536,45.3234,45.4455,42618.0
2018-02-15 11:10:00,55.83,55.91,55.78,55.89,36216.0,45.4455,45.5106,45.4048,45.4943,36216.0
2018-02-15 11:15:00,55.88,55.89,55.76,55.77,18571.0,45.4862,45.4943,45.3885,45.3967,18571.0
2018-02-15 11:20:00,55.78,55.86,55.78,55.79,16793.0,45.4048,45.4699,45.4048,45.4129,16793.0
2018-02-15 11:25:00,55.8,55.93,55.78,55.93,19192.0,45.4211,45.5269,45.4048,45.5269,19192.0
2018-02-15 11:30:00,55.93,55.94,55.86,55.9,18465.0,45.5269,45.535,45.4699,45.5025,18465.0
2018-02-15 11:35:00,55.92,55.94,55.79,55.86,18697.0,45.5188,45.535,45.4129,45.4699,18697.0
2018-02-15 11:40:00,55.87,55.95,55.85,55.95,9540.0,45.4781,45.5432,45.4618,45.5432,9540.0
2018-02-15 11:45:00,55.94,55.94,55.85,55.9,12497.0,45.535,45.535,45.4618,45.5025,12497.0
2018-02-15 11:50:00,55.91,55.99,55.91,55.96,10362.0,45.5106,45.5757,45.5106,45.5513,10362.0
2018-02-15 11:55:00,55.96,55.96,55.89,55.91,11614.0,45.5513,45.5513,45.4943,45.5106,11614.0
2018-02-15 12:00:00,55.92,55.98,55.89,55.89,28841.0,45.5188,45.5676,45.4943,45.4943,28841.0
2018-02-15 12:05:00,55.9,55.93,55.81,55.93,21951.0,45.5025,45.5269,45.4292,45.5269,21951.0
2018-02-15 12:10:00,55.92,55.93,55.88,55.88,16706.0,45.5188,45.5269,45.4862,45.4862,16706.0
2018-02-15 12:15:00,55.89,55.93,55.86,55.93,22304.0,45.4943,45.5269,45.4699,45.5269,22304.0
2018-02-15 12:20:00,55.93,55.95,55.88,55.9,16072.0,45.5269,45.5432,45.4862,45.5025,16072.0
2018-02-15 12:25:00,55.93,55.96,55.92,55.94,6995.0,45.5269,45.5513,45.5188,45.535,6995.0
2018-02-15 12:30:00,55.93,56.02,55.93,55.96,17887.0,45.5269,45.6002,45.5269,45.5513,17887.0
2018-02-15 12:35:00,55.96,55.96,55.9,55.91,12170.0,45.5513,45.5513,45.5025,45.5106,12170.0
2018-02-15 12:40:00,55.91,55.92,55.86,55.87,13706.0,45.5106,45.5188,45.4699,45.4781,13706.0
2018-02-15 12:45:00,55.88,55.89,55.82,55.85,11531.0,45.4862,45.4943,45.4374,45.4618,11531.0
2018-02-15 12:50:00,55.85,55.87,55.83,55.84,11201.0,45.4618,45.4781,45.4455,45.4536,11201.0
2018-02-15 12:55:00,55.84,55.87,55.84,55.86,28995.0,45.4536,45.4781,45.4536,45.4699,28995.0
2018-02-15 13:00:00,55.88,55.94,55.88,55.94,6751.0,45.4862,45.535,45.4862,45.535,6751.0
2018-02-15 13:05:00,55.95,56.0,55.95,55.97,4852.0,45.5432,45.5839,45.5432,45.5595,4852.0
2018-02-15 13:10:00,55.98,56.05,55.98,56.04,12279.0,45.5676,45.6246,45.5676,45.6164,12279.0
2018-02-15 13:15:00,56.04,56.05,55.97,56.01,10913.0,45.6164,45.6246,45.5595,45.592,10913.0
2018-02-15 13:20:00,55.99,55.99,55.91,55.95,6612.0,45.5757,45.5757,45.5106,45.5432,6612.0
2018-02-15 13:25:00,55.94,55.99,55.93,55.96,10466.0,45.535,45.5757,45.5269,45.5513,10466.0
2018-02-15 13:30:00,55.94,55.94,55.86,55.89,11778.0,45.535,45.535,45.4699,45.4943,11778.0
2018-02-15 13:35:00,55.89,55.93,55.86,55.87,17930.0,45.4943,45.5269,45.4699,45.4781,17930.0
2018-02-15 13:40:00,55.87,55.93,55.86,55.93,10301.0,45.4781,45.5269,45.4699,45.5269,10301.0
2018-02-15 13:45:00,55.94,56.02,55.91,56.02,11147.0,45.535,45.6002,45.5106,45.6002,11147.0
2018-02-15 13:50:00,56.02,56.03,55.98,56.01,6768.0,45.6002,45.6083,45.5676,45.592,6768.0
2018-02-15 13:55:00,56.01,56.03,55.97,55.99,6655.0,45.592,45.6083,45.5595,45.5757,6655.0
2018-02-15 14:00:00,55.99,56.07,55.99,56.07,8450.0,45.5757,45.6409,45.5757,45.6409,8450.0
2018-02-15 14:05:00,56.07,56.1,56.06,56.09,14896.0,45.6409,45.6653,45.6327,45.6571,14896.0
2018-02-15 14:10:00,56.09,56.09,56.05,56.06,10832.0,45.6571,45.6571,45.6246,45.6327,10832.0
2018-02-15 14:15:00,56.07,56.11,56.05,56.1,9551.0,45.6409,45.6734,45.6246,45.6653,9551.0
2018-02-15 14:20:00,56.09,56.1,56.05,56.08,6738.0,45.6571,45.6653,45.6246,45.649,6738.0
2018-02-15 14:25:00,56.09,56.11,56.05,56.11,25707.0,45.6571,45.6734,45.6246,45.6734,25707.0
2018-02-15 14:30:00,56.1,56.11,56.05,56.09,18749.0,45.6653,45.6734,45.6246,45.6571,18749.0
2018-02-15 14:35:00,56.08,56.09,56.02,56.04,23053.0,45.649,45.6571,45.6002,45.6164,23053.0
2018-02-15 14:40:00,56.04,56.09,56.01,56.07,10743.0,45.6164,45.6571,45.592,45.6409,10743.0
2018-02-15 14:45:00,56.08,56.11,56.04,56.11,25986.0,45.649,45.6734,45.6164,45.6734,25986.0
2018-02-15 14:50:00,56.11,56.11,56.03,56.04,32425.0,45.6734,45.6734,45.6083,45.6164,32425.0
2018-02-15 14:55:00,56.03,56.06,56.01,56.04,14749.0,45.6083,45.6327,45.592,45.6164,14749.0
2018-02-15 15:00:00,56.05,56.22,56.04,56.21,46501.0,45.6246,45.763,45.6164,45.7548,46501.0
2018-02-15 15:05:00,56.2,56.24,56.14,56.14,35856.0,45.7467,45.7792,45.6978,45.6978,35856.0
2018-02-15 15:10:00,56.14,56.14,56.05,56.1,28245.0,45.6978,45.6978,45.6246,45.6653,28245.0
2018-02-15 15:15:00,56.11,56.13,56.08,56.1,29102.0,45.6734,45.6897,45.649,45.6653,29102.0
2018-02-15 15:20:00,56.11,56.13,56.09,56.11,21629.0,45.6734,45.6897,45.6571,45.6734,21629.0
2018-02-15 15:25:00,56.11,56.15,56.05,56.06,35674.0,45.6734,45.706,45.6246,45.6327,35674.0
2018-02-15 15:30:00,56.06,56.09,55.98,55.98,46481.0,45.6327,45.6571,45.5676,45.5676,46481.0
2018-02-15 15:35:00,55.97,56.08,55.94,56.06,43538.0,45.5595,45.649,45.535,45.6327,43538.0
2018-02-15 15:40:00,56.07,56.09,55.98,55.99,66319.0,45.6409,45.6571,45.5676,45.5757,66319.0
2018-02-15 15:45:00,55.98,56.05,55.96,55.98,58522.0,45.5676,45.6246,45.5513,45.5676,58522.0
2018-02-15 15:50:00,55.99,56.07,55.98,56.05,85117.0,45.5757,45.6409,45.5676,45.6246,85117.0
2018-02-15 15:55:00,56.04,56.16,56.0,56.16,330460.0,45.6164,45.7141,45.5839,45.7141,330460.0
2018-02-16 09:30:00,55.98,56.11,55.9,56.03,238521.0,45.5676,45.6734,45.5025,45.6083,238521.0
2018-02-16 09:35:00,56.04,56.32,56.02,56.3,30515.0,45.6164,45.8444,45.6002,45.8281,30515.0
2018-02-16 09:40:00,56.27,56.35,56.2,56.2,35109.0,45.8037,45.8688,45.7467,45.7467,35109.0
2018-02-16 09:45:00,56.2,56.28,56.11,56.25,24574.0,45.7467,45.8118,45.6734,45.7874,24574.0
2018-02-16 09:50:00,56.24,56.29,56.18,56.28,25490.0,45.7792,45.8199,45.7304,45.8118,25490.0
2018-02-16 09:55:00,56.29,56.32,56.16,56.17,6188.0,45.8199,45.8444,45.7141,45.7223,6188.0
2018-02-16 10:00:00,56.17,56.38,56.14,56.34,27394.0,45.7223,45.8932,45.6978,45.8606,27394.0
2018-02-16 10:05:00,56.35,56.45,56.3,56.43,19436.0,45.8688,45.9502,45.8281,45.9339,19436.0
2018-02-16 10:10:00,56.42,56.44,56.19,56.27,25056.0,45.9258,45.942,45.7385,45.8037,25056.0
2018-02-16 10:15:00,56.27,56.37,56.27,56.3,17054.0,45.8037,45.8851,45.8037,45.8281,17054.0
2018-02-16 10:20:00,56.32,56.4,56.32,56.37,11239.0,45.8444,45.9095,45.8444,45.8851,11239.0
2018-02-16 10:25:00,56.38,56.39,56.32,56.39,17602.0,45.8932,45.9013,45.8444,45.9013,17602.0
2018-02-16 10:30:00,56.39,56.46,56.38,56.42,18485.0,45.9013,45.9583,45.8932,45.9258,18485.0
2018-02-16 10:35:00,56.41,56.45,56.31,56.32,38441.0,45.9176,45.9502,45.8362,45.8444,38441.0
2018-02-16 10:40:00,56.33,56.34,56.25,56.27,15427.0,45.8525,45.8606,45.7874,45.8037,15427.0
2018-02-16 10:45:00,56.25,56.28,56.18,56.21,26888.0,45.7874,45.8118,45.7304,45.7548,26888.0
2018-02-16 10:50:00,56.2,56.21,56.14,56.17,24287.0,45.7467,45.7548,45.6978,45.7223,24287.0
2018-02-16 10:55:00,56.17,56.19,56.07,56.1,26199.0,45.7223,45.7385,45.6409,45.6653,26199.0
2018-02-16 11:00:00,56.1,56.32,56.09,56.27,22868.0,45.6653,45.8444,45.6571,45.8037,22868.0
2018-02-16 11:05:00,56.27,56.36,56.27,56.35,17059.0,45.8037,45.8769,45.8037,45.8688,17059.0
2018-02-16 11:10:00,56.33,56.41,56.33,56.37,22795.0,45.8525,45.9176,45.8525,45.8851,22795.0
2018-02-16 11:15:00,56.38,56.38,56.31,56.36,21072.0,45.8932,45.8932,45.8362,45.8769,21072.0
2018-02-16 11:20:00,56.37,56.4,56.33,56.34,66192.0,45.8851,45.9095,45.8525,45.8606,66192.0
2018-02-16 11:25:00,56.34,56.34,56.22,56.22,56712.0,45.8606,45.8606,45.763,45.763,56712.0
2018-02-16 11:30:00,56.22,56.26,56.21,56.25,19669.0,45.763,45.7955,45.7548,45.7874,19669.0
2018-02-16 11:35:00,56.24,56.3,56.21,56.29,18180.0,45.7792,45.8281,45.7548,45.8199,18180.0
2018-02-16 11:40:00,56.3,56.38,56.29,56.38,11114.0,45.8281,45.8932,45.8199,45.8932,11114.0
2018-02-16 11:45:00,56.39,56.44,56.38,56.44,7742.0,45.9013,45.942,45.8932,45.942,7742.0
2018-02-16 11:50:00,56.43,56.47,56.41,56.42,11839.0,45.9339,45.9665,45.9176,45.9258,11839.0
2018-02-16 11:55:00,56.41,56.46,56.41,56.42,10532.0,45.9176,45.9583,45.9176,45.9258,10532.0
2018-02-16 12:00:00,56.43,56.44,56.37,56.38,35178.0,45.9339,45.942,45.8851,45.8932,35178.0
2018-02-16 12:05:00,56.38,56.42,56.37,56.41,22324.0,45.8932,45.9258,45.8851,45.9176,22324.0
2018-02-16 12:10:00,56.41,56.46,56.41,56.44,11259.0,45.9176,45.9583,45.9176,45.942,11259.0
2018-02-16 12:15:00,56.44,56.47,56.39,56.47,17952.0,45.942,45.9665,45.9013,45.9665,17952.0
2018-02-16 12:20:00,56.46,56.46,56.4,56.43,10164.0,45.9583,45.9583,45.9095,45.9339,10164.0
2018-02-16 12:25:00,56.42,56.42,56.38,56.4,23888.0,45.9258,45.9258,45.8932,45.9095,23888.0
2018-02-16 12:30:00,56.39,56.46,56.38,56.44,76845.0,45.9013,45.9583,45.8932,45.942,76845.0
2018-02-16 12:35:00,56.44,56.6,56.44,56.59,79419.0,45.942,46.0723,45.942,46.0641,79419.0
2018-02-16 12:40:00,56.58,56.6,56.51,56.52,24925.0,46.056,46.0723,45.999,46.0072,24925.0
2018-02-16 12:45:00,56.5,56.52,56.44,56.45,9164.0,45.9909,46.0072,45.942,45.9502,9164.0
2018-02-16 12:50:00,56.45,56.45,56.3,56.38,29181.0,45.9502,45.9502,45.8281,45.8932,29181.0
2018-02-16 12:55:00,56.38,56.43,56.34,56.43,11673.0,45.8932,45.9339,45.8606,45.9339,11673.0
2018-02-16 13:00:00,56.44,56.5,56.43,56.43,12361.0,45.942,45.9909,45.9339,45.9339,12361.0
2018-02-16 13:05:00,56.43,56.44,56.36,56.43,10841.0,45.9339,45.942,45.8769,45.9339,10841.0
2018-02-16 13:10:00,56.42,56.44,56.36,56.39,27234.0,45.9258,45.942,45.8769,45.9013,27234.0
2018-02-16 13:15:00,56.39,56.43,56.28,56.31,32890.0,45.9013,45.9339,45.8118,45.8362,32890.0
2018-02-16 13:20:00,56.31,56.41,56.31,56.37,15413.0,45.8362,45.9176,45.8362,45.8851,15413.0
2018-02-16 13:25:00,56.39,56.41,56.31,56.31,18150.0,45.9013,45.9176,45.8362,45.8362,18150.0
2018-02-16 13:30:00,56.32,56.39,56.2,56.39,21335.0,45.8444,45.9013,45.7467,45.9013,21335.0
2018-02-16 13:35:00,56.39,56.46,56.38,56.4,15453.0,45.9013,45.9583,45.8932,45.9095,15453.0
2018-02-16 13:40:00,56.41,56.52,56.41,56.5,11655.0,45.9176,46.0072,45.9176,45.9909,11655.0
2018-02-16 13:45:00,56.5,56.54,56.46,56.5,11656.0,45.9909,46.0234,45.9583,45.9909,11656.0
2018-02-16 13:50:00,56.48,56.5,56.42,56.43,10056.0,45.9746,45.9909,45.9258,45.9339,10056.0
2018-02-16 13:55:00,56.43,56.5,56.38,56.47,12661.0,45.9339,45.9909,45.8932,45.9665,12661.0
2018-02-16 14:00:00,56.47,56.53,56.43,56.44,19152.0,45.9665,46.0153,45.9339,45.942,19152.0
2018-02-16 14:05:00,56.43,56.47,56.39,56.4,11058.0,45.9339,45.9665,45.9013,45.9095,11058.0
2018-02-16 14:10:00,56.4,56.44,56.35,56.36,11393.0,45.9095,45.942,45.8688,45.8769,11393.0
2018-02-16 14:15:00,56.36,56.36,56.22,56.33,26042.0,45.8769,45.8769,45.763,45.8525,26042.0
2018-02-16 14:20:00,56.33,56.33,56.15,56.19,27357.0,45.8525,45.8525,45.706,45.7385,27357.0
2018-02-16 14:25:00,56.19,56.28,56.17,56.27,15295.0,45.7385,45.8118,45.7223,45.8037,15295.0
2018-02-16 14:30:00,56.28,56.34,56.22,56.34,25510.0,45.8118,45.8606,45.763,45.8606,25510.0
2018-02-16 14:35:00,56.34,56.36,56.25,56.29,49742.0,45.8606,45.8769,45.7874,45.8199,49742.0
2018-02-16 14:40:00,56.3,56.3,56.17,56.18,32264.0,45.8281,45.8281,45.7223,45.7304,32264.0
2018-02-16 14:45:00,56.19,56.24,56.13,56.23,35615.0,45.7385,45.7792,45.6897,45.7711,35615.0
2018-02-16 14:50:00,56.22,56.24,56.14,56.23,15550.0,45.763,45.7792,45.6978,45.7711,15550.0
2018-02-16 14:55:00,56.24,56.41,56.2,56.41,30522.0,45.7792,45.9176,45.7467,45.9176,30522.0
2018-02-16 15:00:00,56.4,56.46,56.28,56.38,88293.0,45.9095,45.9583,45.8118,45.8932,88293.0
2018-02-16 15:05:00,56.39,56.49,56.39,56.48,32674.0,45.9013,45.9827,45.9013,45.9746,32674.0
2018-02-16 15:10:00,56.48,56.52,56.43,56.46,30741.0,45.9746,46.0072,45.9339,45.9583,30741.0
2018-02-16 15:15:00,56.46,56.47,56.35,56.38,47806.0,45.9583,45.9665,45.8688,45.8932,47806.0
2018-02-16 15:20:00,56.37,56.41,56.33,56.35,20576.0,45.8851,45.9176,45.8525,45.8688,20576.0
2018-02-16 15:25:00,56.35,56.44,56.34,56.38,25293.0,45.8688,45.942,45.8606,45.8932,25293.0
2018-02-16 15:30:00,56.38,56.41,56.34,56.38,43085.0,45.8932,45.9176,45.8606,45.8932,43085.0
2018-02-16 15:35:00,56.37,56.42,56.35,56.41,59839.0,45.8851,45.9258,45.8688,45.9176,59839.0
2018-02-16 15:40:00,56.42,56.42,56.36,56.37,68746.0,45.9258,45.9258,45.8769,45.8851,68746.0
2018-02-16 15:45:00,56.37,56.57,56.36,56.5,67418.0,45.8851,46.0479,45.8769,45.9909,67418.0
2018-02-16 15:50:00,56.49,56.52,56.42,56.47,77936.0,45.9827,46.0072,45.9258,45.9665,77936.0
2018-02-16 15:55:00,56.47,56.47,56.25,56.26,299342.0,45.9665,45.9665,45.7874,45.7955,299342.0
2018-02-20 09:30:00,56.2,56.57,56.14,56.47,132934.0,45.7467,46.0479,45.6978,45.9665,132934.0
2018-02-20 09:35:00,56.55,56.71,56.45,56.62,54138.0,46.0316,46.1618,45.9502,46.0886,54138.0
2018-02-20 09:40:00,56.62,56.66,56.49,56.6,30252.0,46.0886,46.1211,45.9827,46.0723,30252.0
2018-02-20 09:45:00,56.58,56.81,56.55,56.8,28934.0,46.056,46.2432,46.0316,46.2351,28934.0
2018-02-20 09:50:00,56.8,56.83,56.58,56.62,26549.0,46.2351,46.2595,46.056,46.0886,26549.0
2018-02-20 09:55:00,56.62,56.69,56.48,56.52,48414.0,46.0886,46.1455,45.9746,46.0072,48414.0
2018-02-20 10:00:00,56.52,56.52,56.38,56.42,24511.0,46.0072,46.0072,45.8932,45.9258,24511.0
2018-02-20 10:05:00,56.43,56.47,56.33,56.36,33317.0,45.9339,45.9665,45.8525,45.8769,33317.0
2018-02-20 10:10:00,56.36,56.39,56.28,56.3,45508.0,45.8769,45.9013,45.8118,45.8281,45508.0
2018-02-20 10:15:00,56.3,56.35,56.23,56.34,25804.0,45.8281,45.8688,45.7711,45.8606,25804.0
2018-02-20 10:20:00,56.34,56.43,56.33,56.34,18949.0,45.8606,45.9339,45.8525,45.8606,18949.0
2018-02-20 10:25:00,56.34,56.36,56.23,56.25,17701.0,45.8606,45.8769,45.7711,45.7874,17701.0
2018-02-20 10:30:00,56.23,56.27,56.12,56.14,28186.0,45.7711,45.8037,45.6816,45.6978,28186.0
2018-02-20 10:35:00,56.13,56.14,56.04,56.08,18907.0,45.6897,45.6978,45.6164,45.649,18907.0
2018-02-20 10:40:00,56.07,56.22,56.06,56.22,23686.0,45.6409,45.763,45.6327,45.763,23686.0
2018-02-20 10:45:00,56.22,56.36,56.19,56.32,61738.0,45.763,45.8769,45.7385,45.8444,61738.0
2018-02-20 10:50:00,56.32,56.32,56.21,56.23,33635.0,45.8444,45.8444,45.7548,45.7711,33635.0
2018-02-20 10:55:00,56.22,56.27,56.18,56.21,20548.0,45.763,45.8037,45.7304,45.7548,20548.0
2018-02-20 11:00:00,56.2,56.32,56.18,56.32,22312.0,45.7467,45.8444,45.7304,45.8444,22312.0
2018-02-20 11:05:00,56.32,56.42,56.3,56.41,33338.0,45.8444,45.9258,45.8281,45.9176,33338.0
2018-02-20 11:10:00,56.42,56.42,56.36,56.41,14968.0,45.9258,45.9258,45.8769,45.9176,14968.0
2018-02-20 11:15:00,56.4,56.42,56.34,56.42,59099.0,45.9095,45.9258,45.8606,45.9258,59099.0
2018-02-20 11:20:00,56.42,56.56,56.42,56.51,24493.0,45.9258,46.0397,45.9258,45.999,24493.0
2018-02-20 11:25:00,56.52,56.58,56.49,56.55,28085.0,46.0072,46.056,45.9827,46.0316,28085.0
2018-02-20 11:30:00,56.55,56.65,56.54,56.63,12873.0,46.0316,46.113,46.0234,46.0967,12873.0
2018-02-20 11:35:00,56.65,56.67,56.58,56.58,10636.0,46.113,46.1293,46.056,46.056,10636.0
2018-02-20 11:40:00,56.57,56.66,56.56,56.63,9544.0,46.0479,46.1211,46.0397,46.0967,9544.0
2018-02-20 11:45:00,56.63,56.66,56.6,56.65,13114.0,46.0967,46.1211,46.0723,46.113,13114.0
2018-02-20 11:50:00,56.65,56.69,56.63,56.69,9471.0,46.113,46.1455,46.0967,46.1455,9471.0
2018-02-20 11:55:00,56.68,56.72,56.66,56.71,24528.0,46.1374,46.17,46.1211,46.1618,24528.0
2018-02-20 12:00:00,56.7,56.74,56.66,56.67,28504.0,46.1537,46.1862,46.1211,46.1293,28504.0
2018-02-20 12:05:00,56.67,56.7,56.66,56.68,20045.0,46.1293,46.1537,46.1211,46.1374,20045.0
2018-02-20 12:10:00,56.69,56.7,56.64,56.66,33732.0,46.1455,46.1537,46.1048,46.1211,33732.0
2018-02-20 12:15:00,56.66,56.7,56.64,56.65,43767.0,46.1211,46.1537,46.1048,46.113,43767.0
2018-02-20 12:20:00,56.64,56.73,56.64,56.72,14731.0,46.1048,46.1781,46.1048,46.17,14731.0
2018-02-20 12:25:00,56.72,56.72,56.67,56.68,17960.0,46.17,46.17,46.1293,46.1374,17960.0
2018-02-20 12:30:00,56.68,56.72,56.68,56.72,17853.0,46.1374,46.17,46.1374,46.17,17853.0
2018-02-20 12:35:00,56.72,56.76,56.72,56.76,8700.0,46.17,46.2025,46.17,46.2025,8700.0
2018-02-20 12:40:00,56.76,56.77,56.67,56.68,18251.0,46.2025,46.2107,46.1293,46.1374,18251.0
2018-02-20 12:45:00,56.68,56.72,56.68,56.71,10473.0,46.1374,46.17,46.1374,46.1618,10473.0
2018-02-20 12:50:00,56.71,56.71,56.66,56.68,15867.0,46.1618,46.1618,46.1211,46.1374,15867.0
2018-02-20 12:55:00,56.68,56.74,56.67,56.72,26501.0,46.1374,46.1862,46.1293,46.17,26501.0
2018-02-20 13:00:00,56.71,56.73,56.64,56.64,25339.0,46.1618,46.1781,46.1048,46.1048,25339.0
2018-02-20 13:05:00,56.64,56.64,56.52,56.53,22083.0,46.1048,46.1048,46.0072,46.0153,22083.0
2018-02-20 13:10:00,56.52,56.6,56.48,56.57,37163.0,46.0072,46.0723,45.9746,46.0479,37163.0
2018-02-20 13:15:00,56.55,56.6,56.54,56.58,15149.0,46.0316,46.0723,46.0234,46.056,15149.0
2018-02-20 13:20:00,56.58,56.6,56.55,56.59,10926.0,46.056,46.0723,46.0316,46.0641,10926.0
2018-02-20 13:25:00,56.6,56.6,56.5,56.55,32710.0,46.0723,46.0723,45.9909,46.0316,32710.0
2018-02-20 13:30:00,56.55,56.56,56.5,56.55,26073.0,46.0316,46.0397,45.9909,46.0316,26073.0
2018-02-20 13:35:00,56.55,56.6,56.55,56.57,11527.0,46.0316,46.0723,46.0316,46.0479,11527.0
2018-02-20 13:40:00,56.57,56.58,56.52,56.52,10831.0,46.0479,46.056,46.0072,46.0072,10831.0
2018-02-20 13:45:00,56.53,56.6,56.53,56.6,23191.0,46.0153,46.0723,46.0153,46.0723,23191.0
2018-02-20 13:50:00,56.59,56.62,56.57,56.61,25887.0,46.0641,46.0886,46.0479,46.0804,25887.0
2018-02-20 13:55:00,56.61,56.64,56.56,56.64,9924.0,46.0804,46.1048,46.0397,46.1048,9924.0
2018-02-20 14:00:00,56.65,56.66,56.58,56.62,17048.0,46.113,46.1211,46.056,46.0886,17048.0
2018-02-20 14:05:00,56.61,56.61,56.49,56.49,20988.0,46.0804,46.0804,45.9827,45.9827,20988.0
2018-02-20 14:10:00,56.49,56.5,56.42,56.45,18584.0,45.9827,45.9909,45.9258,45.9502,18584.0
2018-02-20 14:15:00,56.44,56.47,56.43,56.44,18661.0,45.942,45.9665,45.9339,45.942,18661.0
2018-02-20 14:20:00,56.45,56.47,56.42,56.45,21410.0,45.9502,45.9665,45.9258,45.9502,21410.0
2018-02-20 14:25:00,56.46,56.51,56.45,56.46,13114.0,45.9583,45.999,45.9502,45.9583,13114.0
2018-02-20 14:30:00,56.45,56.52,56.44,56.48,13218.0,45.9502,46.0072,45.942,45.9746,13218.0
2018-02-20 14:35:00,56.49,56.55,56.48,56.55,9017.0,45.9827,46.0316,45.9746,46.0316,9017.0
2018-02-20 14:40:00,56.55,56.55,56.49,56.52,13135.0,46.0316,46.0316,45.9827,46.0072,13135.0
2018-02-20 14:45:00,56.52,56.55,56.51,56.52,38431.0,46.0072,46.0316,45.999,46.0072,38431.0
2018-02-20 14:50:00,56.53,56.54,56.4,56.4,14243.0,46.0153,46.0234,45.9095,45.9095,14243.0
2018-02-20 14:55:00,56.4,56.46,56.4,56.44,14716.0,45.9095,45.9583,45.9095,45.942,14716.0
2018-02-20 15:00:00,56.44,56.56,56.44,56.55,12566.0,45.942,46.0397,45.942,46.0316,12566.0
2018-02-20 15:05:00,56.55,56.62,56.43,56.44,40523.0,46.0316,46.0886,45.9339,45.942,40523.0
2018-02-20 15:10:00,56.42,56.44,56.32,56.35,27764.0,45.9258,45.942,45.8444,45.8688,27764.0
2018-02-20 15:15:00,56.34,56.39,56.33,56.34,19495.0,45.8606,45.9013,45.8525,45.8606,19495.0
2018-02-20 15:20:00,56.34,56.34,56.16,56.28,42926.0,45.8606,45.8606,45.7141,45.8118,42926.0
2018-02-20 15:25:00,56.27,56.36,56.26,56.35,23403.0,45.8037,45.8769,45.7955,45.8688,23403.0
2018-02-20 15:30:00,56.35,56.45,56.35,56.45,33256.0,45.8688,45.9502,45.8688,45.9502,33256.0
2018-02-20 15:35:00,56.46,56.46,56.4,56.4,41910.0,45.9583,45.9583,45.9095,45.9095,41910.0
2018-02-20 15:40:00,56.4,56.4,56.31,56.32,32904.0,45.9095,45.9095,45.8362,45.8444,32904.0
2018-02-20 15:45:00,56.32,56.53,56.31,56.51,67064.0,45.8444,46.0153,45.8362,45.999,67064.0
2018-02-20 15:50:00,56.52,56.57,56.48,56.54,52933.0,46.0072,46.0479,45.9746,46.0234,52933.0
2018-02-20 15:55:00,56.54,56.57,56.39,56.4,251127.0,46.0234,46.0479,45.9013,45.9095,251127.0
2018-02-21 09:30:00,56.47,56.77,56.29,56.65,103570.0,45.9665,46.2107,45.8199,46.113,103570.0
2018-02-21 09:35:00,56.66,56.82,56.66,56.78,32453.0,46.1211,46.2514,46.1211,46.2188,32453.0
2018-02-21 09:40:00,56.78,56.86,56.69,56.81,59075.0,46.2188,46.2839,46.1455,46.2432,59075.0
2018-02-21 09:45:00,56.81,56.91,56.8,56.8,39716.0,46.2432,46.3246,46.2351,46.2351,39716.0
2018-02-21 09:50:00,56.8,56.84,56.75,56.8,53762.0,46.2351,46.2676,46.1944,46.2351,53762.0
2018-02-21 09:55:00,56.81,56.81,56.72,56.74,20212.0,46.2432,46.2432,46.17,46.1862,20212.0
2018-02-21 10:00:00,56.73,56.78,56.68,56.73,38159.0,46.1781,46.2188,46.1374,46.1781,38159.0
2018-02-21 10:05:00,56.74,56.79,56.71,56.79,23382.0,46.1862,46.2269,46.1618,46.2269,23382.0
2018-02-21 10:10:00,56.78,56.81,56.75,56.75,50787.0,46.2188,46.2432,46.1944,46.1944,50787.0
2018-02-21 10:15:00,56.75,56.83,56.75,56.8,59514.0,46.1944,46.2595,46.1944,46.2351,59514.0
2018-02-21 10:20:00,56.8,56.91,56.79,56.86,49726.0,46.2351,46.3246,46.2269,46.2839,49726.0
2018-02-21 10:25:00,56.87,56.87,56.71,56.76,18496.0,46.2921,46.2921,46.1618,46.2025,18496.0
2018-02-21 10:30:00,56.76,56.95,56.76,56.95,17263.0,46.2025,46.3572,46.2025,46.3572,17263.0
2018-02-21 10:35:00,56.94,56.94,56.87,56.93,68761.0,46.349,46.349,46.2921,46.3409,68761.0
2018-02-21 10:40:00,56.94,57.08,56.9,57.08,82257.0,46.349,46.463,46.3165,46.463,82257.0
2018-02-21 10:45:00,57.08,57.16,57.05,57.06,62570.0,46.463,46.5281,46.4386,46.4467,62570.0
2018-02-21 10:50:00,57.07,57.14,57.07,57.11,46105.0,46.4549,46.5118,46.4549,46.4874,46105.0
2018-02-21 10:55:00,57.11,57.15,57.08,57.12,24663.0,46.4874,46.52,46.463,46.4956,24663.0
2018-02-21 11:00:00,57.12,57.13,57.08,57.09,65094.0,46.4956,46.5037,46.463,46.4711,65094.0
2018-02-21 11:05:00,57.1,57.13,57.04,57.05,29887.0,46.4793,46.5037,46.4304,46.4386,29887.0
2018-02-21 11:10:00,57.04,57.04,56.96,56.97,23103.0,46.4304,46.4304,46.3653,46.3735,23103.0
2018-02-21 11:15:00,56.96,56.98,56.87,56.98,38900.0,46.3653,46.3816,46.2921,46.3816,38900.0
2018-02-21 11:20:00,56.99,57.01,56.98,57.0,31566.0,46.3897,46.406,46.3816,46.3979,31566.0
2018-02-21 11:25:00,56.99,57.06,56.99,57.05,95027.0,46.3897,46.4467,46.3897,46.4386,95027.0
2018-02-21 11:30:00,57.04,57.07,57.02,57.04,21623.0,46.4304,46.4549,46.4142,46.4304,21623.0
2018-02-21 11:35:00,57.04,57.1,57.04,57.05,29745.0,46.4304,46.4793,46.4304,46.4386,29745.0
2018-02-21 11:40:00,57.04,57.05,56.97,56.98,18123.0,46.4304,46.4386,46.3735,46.3816,18123.0
2018-02-21 11:45:00,56.98,57.01,56.97,56.98,18852.0,46.3816,46.406,46.3735,46.3816,18852.0
2018-02-21 11:50:00,56.98,57.02,56.95,57.0,11208.0,46.3816,46.4142,46.3572,46.3979,11208.0
2018-02-21 11:55:00,56.99,57.06,56.98,57.05,36725.0,46.3897,46.4467,46.3816,46.4386,36725.0
2018-02-21 12:00:00,57.06,57.07,56.93,56.94,18310.0,46.4467,46.4549,46.3409,46.349,18310.0
2018-02-21 12:05:00,56.96,56.97,56.9,56.91,12402.0,46.3653,46.3735,46.3165,46.3246,12402.0
2018-02-21 12:10:00,56.91,56.98,56.9,56.94,7131.0,46.3246,46.3816,46.3165,46.349,7131.0
2018-02-21 12:15:00,56.94,57.0,56.92,57.0,11189.0,46.349,46.3979,46.3328,46.3979,11189.0
2018-02-21 12:20:00,56.99,56.99,56.89,56.92,14063.0,46.3897,46.3897,46.3083,46.3328,14063.0
2018-02-21 12:25:00,56.91,56.92,56.88,56.91,8786.0,46.3246,46.3328,46.3002,46.3246,8786.0
2018-02-21 12:30:00,56.92,56.93,56.89,56.93,12174.0,46.3328,46.3409,46.3083,46.3409,12174.0
2018-02-21 12:35:00,56.94,57.01,56.94,57.0,14231.0,46.349,46.406,46.349,46.3979,14231.0
2018-02-21 12:40:00,57.0,57.02,56.98,56.99,9269.0,46.3979,46.4142,46.3816,46.3897,9269.0
2018-02-21 12:45:00,56.99,57.1,56.99,57.08,11679.0,46.3897,46.4793,46.3897,46.463,11679.0
2018-02-21 12:50:00,57.08,57.14,57.07,57.11,16779.0,46.463,46.5118,46.4549,46.4874,16779.0
2018-02-21 12:55:00,57.12,57.19,57.12,57.18,16915.0,46.4956,46.5525,46.4956,46.5444,16915.0
2018-02-21 13:00:00,57.19,57.19,57.1,57.1,29734.0,46.5525,46.5525,46.4793,46.4793,29734.0
2018-02-21 13:05:00,57.09,57.13,57.07,57.13,44329.0,46.4711,46.5037,46.4549,46.5037,44329.0
2018-02-21 13:10:00,57.13,57.16,57.12,57.14,13078.0,46.5037,46.5281,46.4956,46.5118,13078.0
2018-02-21 13:15:00,57.14,57.15,57.12,57.14,19000.0,46.5118,46.52,46.4956,46.5118,19000.0
2018-02-21 13:20:00,57.12,57.13,57.08,57.09,18679.0,46.4956,46.5037,46.463,46.4711,18679.0
2018-02-21 13:25:00,57.08,57.09,57.04,57.09,19148.0,46.463,46.4711,46.4304,46.4711,19148.0
2018-02-21 13:30:00,57.09,57.09,57.04,57.05,15602.0,46.4711,46.4711,46.4304,46.4386,15602.0
2018-02-21 13:35:00,57.06,57.1,57.02,57.02,7963.0,46.4467,46.4793,46.4142,46.4142,7963.0
2018-02-21 13:40:00,57.01,57.06,56.99,57.06,13551.0,46.406,46.4467,46.3897,46.4467,13551.0
2018-02-21 13:45:00,57.06,57.11,57.06,57.07,15756.0,46.4467,46.4874,46.4467,46.4549,15756.0
2018-02-21 13:50:00,57.07,57.12,57.07,57.1,73988.0,46.4549,46.4956,46.4549,46.4793,73988.0
2018-02-21 13:55:00,57.11,57.11,57.06,57.08,10495.0,46.4874,46.4874,46.4467,46.463,10495.0
2018-02-21 14:00:00,57.08,57.27,57.03,57.25,50014.0,46.463,46.6177,46.4223,46.6014,50014.0
2018-02-21 14:05:00,57.24,57.31,57.19,57.23,40963.0,46.5932,46.6502,46.5525,46.5851,40963.0
2018-02-21 14:10:00,57.26,57.3,57.14,57.17,35623.0,46.6095,46.6421,46.5118,46.5363,35623.0
2018-02-21 14:15:00,57.16,57.26,57.16,57.24,24237.0,46.5281,46.6095,46.5281,46.5932,24237.0
2018-02-21 14:20:00,57.24,57.28,57.18,57.28,56155.0,46.5932,46.6258,46.5444,46.6258,56155.0
2018-02-21 14:25:00,57.27,57.32,57.23,57.24,80917.0,46.6177,46.6584,46.5851,46.5932,80917.0
2018-02-21 14:30:00,57.24,57.31,57.21,57.28,33440.0,46.5932,46.6502,46.5688,46.6258,33440.0
2018-02-21 14:35:00,57.29,57.3,57.21,57.29,26212.0,46.6339,46.6421,46.5688,46.6339,26212.0
2018-02-21 14:40:00,57.3,57.36,57.14,57.16,85600.0,46.6421,46.6909,46.5118,46.5281,85600.0
2018-02-21 14:45:00,57.17,57.24,57.1,57.12,38391.0,46.5363,46.5932,46.4793,46.4956,38391.0
2018-02-21 14:50:00,57.1,57.13,56.98,57.06,25116.0,46.4793,46.5037,46.3816,46.4467,25116.0
2018-02-21 14:55:00,57.08,57.17,57.08,57.1,29466.0,46.463,46.5363,46.463,46.4793,29466.0
2018-02-21 15:00:00,57.11,57.12,56.93,56.94,35208.0,46.4874,46.4956,46.3409,46.349,35208.0
2018-02-21 15:05:00,56.95,56.98,56.82,56.88,66665.0,46.3572,46.3816,46.2514,46.3002,66665.0
2018-02-21 15:10:00,56.87,56.87,56.72,56.83,72083.0,46.2921,46.2921,46.17,46.2595,72083.0
2018-02-21 15:15:00,56.85,56.89,56.78,56.78,22994.0,46.2758,46.3083,46.2188,46.2188,22994.0
2018-02-21 15:20:00,56.79,56.83,56.69,56.72,28912.0,46.2269,46.2595,46.1455,46.17,28912.0
2018-02-21 15:25:00,56.72,56.85,56.64,56.83,38682.0,46.17,46.2758,46.1048,46.2595,38682.0
2018-02-21 15:30:00,56.83,56.95,56.83,56.88,39200.0,46.2595,46.3572,46.2595,46.3002,39200.0
2018-02-21 15:35:00,56.89,56.93,56.82,56.82,54884.0,46.3083,46.3409,46.2514,46.2514,54884.0
2018-02-21 15:40:00,56.83,56.83,56.69,56.73,67633.0,46.2595,46.2595,46.1455,46.1781,67633.0
2018-02-21 15:45:00,56.73,56.8,56.64,56.68,139885.0,46.1781,46.2351,46.1048,46.1374,139885.0
2018-02-21 15:50:00,56.67,56.75,56.6,56.67,83072.0,46.1293,46.1944,46.0723,46.1293,83072.0
2018-02-21 15:55:00,56.67,56.69,56.44,56.45,217664.0,46.1293,46.1455,45.942,45.9502,217664.0
2018-02-22 09:30:00,56.74,57.22,56.74,57.19,138486.0,46.1862,46.577,46.1862,46.5525,138486.0
2018-02-22 09:35:00,57.21,57.39,57.19,57.35,67275.0,46.5688,46.7153,46.5525,46.6828,67275.0
2018-02-22 09:40:00,57.34,57.41,57.15,57.18,50410.0,46.6746,46.7316,46.52,46.5444,50410.0
2018-02-22 09:45:00,57.17,57.21,56.98,57.01,104943.0,46.5363,46.5688,46.3816,46.406,104943.0
2018-02-22 09:50:00,56.99,57.0,56.79,56.83,39399.0,46.3897,46.3979,46.2269,46.2595,39399.0
2018-02-22 09:55:00,56.83,56.99,56.78,56.95,46689.0,46.2595,46.3897,46.2188,46.3572,46689.0
2018-02-22 10:00:00,56.96,57.0,56.74,56.8,43875.0,46.3653,46.3979,46.1862,46.2351,43875.0
2018-02-22 10:05:00,56.82,56.83,56.73,56.8,28521.0,46.2514,46.2595,46.1781,46.2351,28521.0
2018-02-22 10:10:00,56.79,56.83,56.6,56.62,42898.0,46.2269,46.2595,46.0723,46.0886,42898.0
2018-02-22 10:15:00,56.63,56.72,56.57,56.57,24073.0,46.0967,46.17,46.0479,46.0479,24073.0
2018-02-22 10:20:00,56.56,56.72,56.54,56.71,17172.0,46.0397,46.17,46.0234,46.1618,17172.0
2018-02-22 10:25:00,56.7,56.72,56.62,56.63,22013.0,46.1537,46.17,46.0886,46.0967,22013.0
2018-02-22 10:30:00,56.64,56.64,56.45,56.46,40092.0,46.1048,46.1048,45.9502,45.9583,40092.0
2018-02-22 10:35:00,56.45,56.68,56.44,56.66,50623.0,45.9502,46.1374,45.942,46.1211,50623.0
2018-02-22 10:40:00,56.67,56.68,56.57,56.62,17043.0,46.1293,46.1374,46.0479,46.0886,17043.0
2018-02-22 10:45:00,56.62,56.72,56.6,56.67,35118.0,46.0886,46.17,46.0723,46.1293,35118.0
2018-02-22 10:50:00,56.66,56.74,56.55,56.56,132012.0,46.1211,46.1862,46.0316,46.0397,132012.0
2018-02-22 10:55:00,56.57,56.63,56.53,56.55,35761.0,46.0479,46.0967,46.0153,46.0316,35761.0
2018-02-22 11:00:00,56.55,56.67,56.53,56.62,31954.0,46.0316,46.1293,46.0153,46.0886,31954.0
2018-02-22 11:05:00,56.62,56.7,56.61,56.68,31994.0,46.0886,46.1537,46.0804,46.1374,31994.0
2018-02-22 11:10:00,56.68,56.77,56.66,56.73,35007.0,46.1374,46.2107,46.1211,46.1781,35007.0
2018-02-22 11:15:00,56.74,56.75,56.62,56.66,34220.0,46.1862,46.1944,46.0886,46.1211,34220.0
2018-02-22 11:20:00,56.66,56.74,56.63,56.66,54786.0,46.1211,46.1862,46.0967,46.1211,54786.0
2018-02-22 11:25:00,56.66,56.79,56.65,56.75,27730.0,46.1211,46.2269,46.113,46.1944,27730.0
2018-02-22 11:30:00,56.75,56.75,56.67,56.69,24463.0,46.1944,46.1944,46.1293,46.1455,24463.0
2018-02-22 11:35:00,56.68,56.74,56.65,56.74,23027.0,46.1374,46.1862,46.113,46.1862,23027.0
2018-02-22 11:40:00,56.74,56.8,56.72,56.79,18291.0,46.1862,46.2351,46.17,46.2269,18291.0
2018-02-22 11:45:00,56.79,56.85,56.76,56.85,21851.0,46.2269,46.2758,46.2025,46.2758,21851.0
2018-02-22 11:50:00,56.85,56.86,56.8,56.86,16630.0,46.2758,46.2839,46.2351,46.2839,16630.0
2018-02-22 11:55:00,56.87,56.88,56.81,56.81,28343.0,46.2921,46.3002,46.2432,46.2432,28343.0
2018-02-22 12:00:00,56.82,56.84,56.74,56.74,15186.0,46.2514,46.2676,46.1862,46.1862,15186.0
2018-02-22 12:05:00,56.74,56.76,56.67,56.75,31850.0,46.1862,46.2025,46.1293,46.1944,31850.0
2018-02-22 12:10:00,56.76,56.78,56.73,56.76,15357.0,46.2025,46.2188,46.1781,46.2025,15357.0
2018-02-22 12:15:00,56.76,56.81,56.75,56.78,21460.0,46.2025,46.2432,46.1944,46.2188,21460.0
2018-02-22 12:20:00,56.79,56.83,56.77,56.82,20362.0,46.2269,46.2595,46.2107,46.2514,20362.0
2018-02-22 12:25:00,56.81,56.82,56.72,56.73,25602.0,46.2432,46.2514,46.17,46.1781,25602.0
2018-02-22 12:30:00,56.73,56.74,56.59,56.63,31518.0,46.1781,46.1862,46.0641,46.0967,31518.0
2018-02-22 12:35:00,56.62,56.65,56.59,56.63,26213.0,46.0886,46.113,46.0641,46.0967,26213.0
2018-02-22 12:40:00,56.63,56.63,56.56,56.56,31882.0,46.0967,46.0967,46.0397,46.0397,31882.0
2018-02-22 12:45:00,56.57,56.59,56.47,56.48,34017.0,46.0479,46.0641,45.9665,45.9746,34017.0
2018-02-22 12:50:00,56.47,56.6,56.39,56.6,34867.0,45.9665,46.0723,45.9013,46.0723,34867.0
2018-02-22 12:55:00,56.6,56.63,56.51,56.51,13687.0,46.0723,46.0967,45.999,45.999,13687.0
2018-02-22 13:00:00,56.51,56.61,56.51,56.57,22936.0,45.999,46.0804,45.999,46.0479,22936.0
2018-02-22 13:05:00,56.57,56.57,56.51,56.53,16417.0,46.0479,46.0479,45.999,46.0153,16417.0
2018-02-22 13:10:00,56.53,56.54,56.36,56.36,35495.0,46.0153,46.0234,45.8769,45.8769,35495.0
2018-02-22 13:15:00,56.36,56.44,56.34,56.35,37212.0,45.8769,45.942,45.8606,45.8688,37212.0
2018-02-22 13:20:00,56.36,56.47,56.36,56.47,18070.0,45.8769,45.9665,45.8769,45.9665,18070.0
2018-02-22 13:25:00,56.47,56.57,56.46,56.54,23057.0,45.9665,46.0479,45.9583,46.0234,23057.0
2018-02-22 13:30:00,56.54,56.54,56.32,56.32,22221.0,46.0234,46.0234,45.8444,45.8444,22221.0
2018-02-22 13:35:00,56.32,56.43,56.32,56.42,23179.0,45.8444,45.9339,45.8444,45.9258,23179.0
2018-02-22 13:40:00,56.41,56.42,56.34,56.38,24215.0,45.9176,45.9258,45.8606,45.8932,24215.0
2018-02-22 13:45:00,56.37,56.37,56.27,56.27,37612.0,45.8851,45.8851,45.8037,45.8037,37612.0
2018-02-22 13:50:00,56.27,56.43,56.23,56.43,64359.0,45.8037,45.9339,45.7711,45.9339,64359.0
2018-02-22 13:55:00,56.43,56.46,56.39,56.41,23676.0,45.9339,45.9583,45.9013,45.9176,23676.0
2018-02-22 14:00:00,56.41,56.5,56.4,56.5,24526.0,45.9176,45.9909,45.9095,45.9909,24526.0
2018-02-22 14:05:00,56.5,56.5,56.41,56.41,16865.0,45.9909,45.9909,45.9176,45.9176,16865.0
2018-02-22 14:10:00,56.42,56.43,56.3,56.32,20408.0,45.9258,45.9339,45.8281,45.8444,20408.0
2018-02-22 14:15:00,56.33,56.38,56.32,56.38,23764.0,45.8525,45.8932,45.8444,45.8932,23764.0
2018-02-22 14:20:00,56.39,56.39,56.29,56.39,21965.0,45.9013,45.9013,45.8199,45.9013,21965.0
2018-02-22 14:25:00,56.39,56.46,56.35,56.46,19775.0,45.9013,45.9583,45.8688,45.9583,19775.0
2018-02-22 14:30:00,56.45,56.5,56.41,56.46,94234.0,45.9502,45.9909,45.9176,45.9583,94234.0
2018-02-22 14:35:00,56.46,56.47,56.39,56.41,18360.0,45.9583,45.9665,45.9013,45.9176,18360.0
2018-02-22 14:40:00,56.41,56.42,56.3,56.31,25402.0,45.9176,45.9258,45.8281,45.8362,25402.0
2018-02-22 14:45:00,56.31,56.32,56.23,56.25,34534.0,45.8362,45.8444,45.7711,45.7874,34534.0
2018-02-22 14:50:00,56.24,56.25,56.12,56.14,58211.0,45.7792,45.7874,45.6816,45.6978,58211.0
2018-02-22 14:55:00,56.14,56.15,55.91,55.95,50477.0,45.6978,45.706,45.5106,45.5432,50477.0
2018-02-22 15:00:00,55.95,56.01,55.84,55.93,52603.0,45.5432,45.592,45.4536,45.5269,52603.0
2018-02-22 15:05:00,55.91,55.97,55.82,55.84,62145.0,45.5106,45.5595,45.4374,45.4536,62145.0
2018-02-22 15:10:00,55.84,55.99,55.82,55.99,47727.0,45.4536,45.5757,45.4374,45.5757,47727.0
2018-02-22 15:15:00,55.99,56.0,55.9,55.98,89282.0,45.5757,45.5839,45.5025,45.5676,89282.0
2018-02-22 15:20:00,55.99,56.02,55.92,55.98,69990.0,45.5757,45.6002,45.5188,45.5676,69990.0
2018-02-22 15:25:00,55.98,56.07,55.92,55.95,60931.0,45.5676,45.6409,45.5188,45.5432,60931.0
2018-02-22 15:30:00,55.96,56.01,55.91,56.01,59042.0,45.5513,45.592,45.5106,45.592,59042.0
2018-02-22 15:35:00,56.02,56.04,55.91,55.99,97208.0,45.6002,45.6164,45.5106,45.5757,97208.0
2018-02-22 15:40:00,55.98,56.11,55.95,55.98,124580.0,45.5676,45.6734,45.5432,45.5676,124580.0
2018-02-22 15:45:00,55.98,55.98,55.8,55.83,162497.0,45.5676,45.5676,45.4211,45.4455,162497.0
2018-02-22 15:50:00,55.83,56.05,55.82,55.99,138321.0,45.4455,45.6246,45.4374,45.5757,138321.0
2018-02-22 15:55:00,55.99,56.01,55.88,55.91,210411.0,45.5757,45.592,45.4862,45.5106,210411.0
2018-02-23 09:30:00,56.19,56.47,56.14,56.43,111758.0,45.7385,45.9665,45.6978,45.9339,111758.0
2018-02-23 09:35:00,56.44,56.44,56.14,56.3,42054.0,45.942,45.942,45.6978,45.8281,42054.0
2018-02-23 09:40:00,56.31,56.42,56.24,56.29,39087.0,45.8362,45.9258,45.7792,45.8199,39087.0
2018-02-23 09:45:00,56.3,56.31,56.22,56.24,51272.0,45.8281,45.8362,45.763,45.7792,51272.0
2018-02-23 09:50:00,56.24,56.37,56.22,56.36,40097.0,45.7792,45.8851,45.763,45.8769,40097.0
2018-02-23 09:55:00,56.36,56.36,56.25,56.29,19843.0,45.8769,45.8769,45.7874,45.8199,19843.0
2018-02-23 10:00:00,56.29,56.35,56.25,56.31,31861.0,45.8199,45.8688,45.7874,45.8362,31861.0
2018-02-23 10:05:00,56.3,56.31,56.22,56.28,22199.0,45.8281,45.8362,45.763,45.8118,22199.0
2018-02-23 10:10:00,56.28,56.32,56.22,56.27,32768.0,45.8118,45.8444,45.763,45.8037,32768.0
2018-02-23 10:15:00,56.27,56.27,56.14,56.2,15882.0,45.8037,45.8037,45.6978,45.7467,15882.0
2018-02-23 10:20:00,56.2,56.24,56.18,56.22,16765.0,45.7467,45.7792,45.7304,45.763,16765.0
2018-02-23 10:25:00,56.22,56.24,56.15,56.24,71876.0,45.763,45.7792,45.706,45.7792,71876.0
2018-02-23 10:30:00,56.24,56.35,56.21,56.25,61362.0,45.7792,45.8688,45.7548,45.7874,61362.0
2018-02-23 10:35:00,56.25,56.26,56.18,56.25,31277.0,45.7874,45.7955,45.7304,45.7874,31277.0
2018-02-23 10:40:00,56.26,56.32,56.23,56.32,32928.0,45.7955,45.8444,45.7711,45.8444,32928.0
2018-02-23 10:45:00,56.34,56.43,56.31,56.31,38061.0,45.8606,45.9339,45.8362,45.8362,38061.0
2018-02-23 10:50:00,56.33,56.39,56.31,56.37,10384.0,45.8525,45.9013,45.8362,45.8851,10384.0
2018-02-23 10:55:00,56.36,56.36,56.31,56.33,22056.0,45.8769,45.8769,45.8362,45.8525,22056.0
2018-02-23 11:00:00,56.32,56.46,56.31,56.45,25131.0,45.8444,45.9583,45.8362,45.9502,25131.0
2018-02-23 11:05:00,56.46,56.49,56.4,56.46,17010.0,45.9583,45.9827,45.9095,45.9583,17010.0
2018-02-23 11:10:00,56.46,56.48,56.42,56.47,27572.0,45.9583,45.9746,45.9258,45.9665,27572.0
2018-02-23 11:15:00,56.46,56.49,56.31,56.33,23155.0,45.9583,45.9827,45.8362,45.8525,23155.0
2018-02-23 11:20:00,56.33,56.44,56.32,56.44,18097.0,45.8525,45.942,45.8444,45.942,18097.0
2018-02-23 11:25:00,56.44,56.52,56.44,56.47,47065.0,45.942,46.0072,45.942,45.9665,47065.0
2018-02-23 11:30:00,56.48,56.51,56.43,56.44,15655.0,45.9746,45.999,45.9339,45.942,15655.0
2018-02-23 11:35:00,56.44,56.57,56.43,56.57,35537.0,45.942,46.0479,45.9339,46.0479,35537.0
2018-02-23 11:40:00,56.58,56.58,56.47,56.5,18197.0,46.056,46.056,45.9665,45.9909,18197.0
2018-02-23 11:45:00,56.51,56.54,56.49,56.49,11733.0,45.999,46.0234,45.9827,45.9827,11733.0
2018-02-23 11:50:00,56.49,56.53,56.46,56.51,40416.0,45.9827,46.0153,45.9583,45.999,40416.0
2018-02-23 11:55:00,56.52,56.53,56.49,56.51,15936.0,46.0072,46.0153,45.9827,45.999,15936.0
2018-02-23 12:00:00,56.51,56.53,56.48,56.49,16261.0,45.999,46.0153,45.9746,45.9827,16261.0
2018-02-23 12:05:00,56.48,56.5,56.42,56.46,47997.0,45.9746,45.9909,45.9258,45.9583,47997.0
2018-02-23 12:10:00,56.45,56.51,56.44,56.5,31469.0,45.9502,45.999,45.942,45.9909,31469.0
2018-02-23 12:15:00,56.51,56.54,56.49,56.52,19301.0,45.999,46.0234,45.9827,46.0072,19301.0
2018-02-23 12:20:00,56.52,56.52,56.45,56.46,17621.0,46.0072,46.0072,45.9502,45.9583,17621.0
2018-02-23 12:25:00,56.46,56.46,56.36,56.38,46574.0,45.9583,45.9583,45.8769,45.8932,46574.0
2018-02-23 12:30:00,56.37,56.41,56.36,56.39,18031.0,45.8851,45.9176,45.8769,45.9013,18031.0
2018-02-23 12:35:00,56.39,56.4,56.36,56.38,16884.0,45.9013,45.9095,45.8769,45.8932,16884.0
2018-02-23 12:40:00,56.38,56.39,56.31,56.32,24545.0,45.8932,45.9013,45.8362,45.8444,24545.0
2018-02-23 12:45:00,56.31,56.4,56.31,56.4,17172.0,45.8362,45.9095,45.8362,45.9095,17172.0
2018-02-23 12:50:00,56.4,56.43,56.38,56.43,12623.0,45.9095,45.9339,45.8932,45.9339,12623.0
2018-02-23 12:55:00,56.41,56.42,56.34,56.35,5898.0,45.9176,45.9258,45.8606,45.8688,5898.0
2018-02-23 13:00:00,56.35,56.35,56.32,56.32,8109.0,45.8688,45.8688,45.8444,45.8444,8109.0
2018-02-23 13:05:00,56.31,56.31,56.25,56.27,11893.0,45.8362,45.8362,45.7874,45.8037,11893.0
2018-02-23 13:10:00,56.28,56.31,56.25,56.26,9928.0,45.8118,45.8362,45.7874,45.7955,9928.0
2018-02-23 13:15:00,56.26,56.28,56.25,56.26,8726.0,45.7955,45.8118,45.7874,45.7955,8726.0
2018-02-23 13:20:00,56.27,56.31,56.21,56.28,62266.0,45.8037,45.8362,45.7548,45.8118,62266.0
2018-02-23 13:25:00,56.28,56.32,56.26,56.26,30389.0,45.8118,45.8444,45.7955,45.7955,30389.0
2018-02-23 13:30:00,56.26,56.32,56.25,56.3,27425.0,45.7955,45.8444,45.7874,45.8281,27425.0
2018-02-23 13:35:00,56.3,56.37,56.24,56.36,52226.0,45.8281,45.8851,45.7792,45.8769,52226.0
2018-02-23 13:40:00,56.37,56.4,56.33,56.34,19301.0,45.8851,45.9095,45.8525,45.8606,19301.0
2018-02-23 13:45:00,56.34,56.36,56.3,56.3,11938.0,45.8606,45.8769,45.8281,45.8281,11938.0
2018-02-23 13:50:00,56.31,56.34,56.29,56.3,10627.0,45.8362,45.8606,45.8199,45.8281,10627.0
2018-02-23 13:55:00,56.29,56.35,56.29,56.35,12279.0,45.8199,45.8688,45.8199,45.8688,12279.0
2018-02-23 14:00:00,56.36,56.36,56.25,56.26,49607.0,45.8769,45.8769,45.7874,45.7955,49607.0
2018-02-23 14:05:00,56.26,56.26,56.2,56.24,8927.0,45.7955,45.7955,45.7467,45.7792,8927.0
2018-02-23 14:10:00,56.25,56.26,56.22,56.25,10855.0,45.7874,45.7955,45.763,45.7874,10855.0
2018-02-23 14:15:00,56.25,56.29,56.24,56.25,10563.0,45.7874,45.8199,45.7792,45.7874,10563.0
2018-02-23 14:20:00,56.24,56.36,56.23,56.35,12786.0,45.7792,45.8769,45.7711,45.8688,12786.0
2018-02-23 14:25:00,56.34,56.35,56.31,56.34,12212.0,45.8606,45.8688,45.8362,45.8606,12212.0
2018-02-23 14:30:00,56.34,56.37,56.33,56.36,12846.0,45.8606,45.8851,45.8525,45.8769,12846.0
2018-02-23 14:35:00,56.36,56.39,56.31,56.38,44161.0,45.8769,45.9013,45.8362,45.8932,44161.0
2018-02-23 14:40:00,56.37,56.46,56.37,56.44,22531.0,45.8851,45.9583,45.8851,45.942,22531.0
2018-02-23 14:45:00,56.45,56.55,56.45,56.55,21940.0,45.9502,46.0316,45.9502,46.0316,21940.0
2018-02-23 14:50:00,56.55,56.57,56.48,56.5,68397.0,46.0316,46.0479,45.9746,45.9909,68397.0
2018-02-23 14:55:00,56.5,56.52,56.48,56.51,14829.0,45.9909,46.0072,45.9746,45.999,14829.0
2018-02-23 15:00:00,56.53,56.65,56.53,56.65,15234.0,46.0153,46.113,46.0153,46.113,15234.0
2018-02-23 15:05:00,56.65,56.65,56.55,56.6,31155.0,46.113,46.113,46.0316,46.0723,31155.0
2018-02-23 15:10:00,56.59,56.63,56.54,56.58,33228.0,46.0641,46.0967,46.0234,46.056,33228.0
2018-02-23 15:15:00,56.59,56.65,56.58,56.65,17512.0,46.0641,46.113,46.056,46.113,17512.0
2018-02-23 15:20:00,56.65,56.69,56.64,56.69,25155.0,46.113,46.1455,46.1048,46.1455,25155.0
2018-02-23 15:25:00,56.68,56.74,56.67,56.69,28744.0,46.1374,46.1862,46.1293,46.1455,28744.0
2018-02-23 15:30:00,56.69,56.75,56.62,56.63,27893.0,46.1455,46.1944,46.0886,46.0967,27893.0
2018-02-23 15:35:00,56.63,56.73,56.62,56.68,31225.0,46.0967,46.1781,46.0886,46.1374,31225.0
2018-02-23 15:40:00,56.69,56.77,56.69,56.76,29565.0,46.1455,46.2107,46.1455,46.2025,29565.0
2018-02-23 15:45:00,56.75,56.8,56.75,56.79,90432.0,46.1944,46.2351,46.1944,46.2269,90432.0
2018-02-23 15:50:00,56.79,56.84,56.79,56.84,62942.0,46.2269,46.2676,46.2269,46.2676,62942.0
2018-02-23 15:55:00,56.84,56.93,56.82,56.91,182656.0,46.2676,46.3409,46.2514,46.3246,182656.0
2018-02-26 09:30:00,57.22,57.23,56.88,57.02,78365.0,46.577,46.5851,46.3002,46.4142,78365.0
2018-02-26 09:35:00,57.05,57.31,57.01,57.31,91943.0,46.4386,46.6502,46.406,46.6502,91943.0
2018-02-26 09:40:00,57.33,57.34,57.16,57.28,33056.0,46.6665,46.6746,46.5281,46.6258,33056.0
2018-02-26 09:45:00,57.28,57.34,57.22,57.32,43968.0,46.6258,46.6746,46.577,46.6584,43968.0
2018-02-26 09:50:00,57.32,57.32,57.22,57.23,37569.0,46.6584,46.6584,46.577,46.5851,37569.0
2018-02-26 09:55:00,57.23,57.28,57.22,57.25,42132.0,46.5851,46.6258,46.577,46.6014,42132.0
2018-02-26 10:00:00,57.24,57.29,57.19,57.2,38818.0,46.5932,46.6339,46.5525,46.5607,38818.0
2018-02-26 10:05:00,57.19,57.33,57.18,57.33,28688.0,46.5525,46.6665,46.5444,46.6665,28688.0
2018-02-26 10:10:00,57.33,57.36,57.24,57.26,55916.0,46.6665,46.6909,46.5932,46.6095,55916.0
2018-02-26 10:15:00,57.26,57.34,57.2,57.3,98381.0,46.6095,46.6746,46.5607,46.6421,98381.0
2018-02-26 10:20:00,57.29,57.37,57.26,57.31,36748.0,46.6339,46.6991,46.6095,46.6502,36748.0
2018-02-26 10:25:00,57.31,57.32,57.12,57.19,50349.0,46.6502,46.6584,46.4956,46.5525,50349.0
2018-02-26 10:30:00,57.18,57.2,57.13,57.14,38509.0,46.5444,46.5607,46.5037,46.5118,38509.0
2018-02-26 10:35:00,57.15,57.23,57.09,57.23,22664.0,46.52,46.5851,46.4711,46.5851,22664.0
2018-02-26 10:40:00,57.23,57.28,57.22,57.26,20959.0,46.5851,46.6258,46.577,46.6095,20959.0
2018-02-26 10:45:00,57.27,57.32,57.23,57.3,22362.0,46.6177,46.6584,46.5851,46.6421,22362.0
2018-02-26 10:50:00,57.3,57.33,57.2,57.23,36136.0,46.6421,46.6665,46.5607,46.5851,36136.0
2018-02-26 10:55:00,57.23,57.27,57.19,57.27,13917.0,46.5851,46.6177,46.5525,46.6177,13917.0
2018-02-26 11:00:00,57.26,57.33,57.2,57.33,20621.0,46.6095,46.6665,46.5607,46.6665,20621.0
2018-02-26 11:05:00,57.33,57.38,57.3,57.36,28778.0,46.6665,46.7072,46.6421,46.6909,28778.0
2018-02-26 11:10:00,57.36,57.39,57.34,57.36,19874.0,46.6909,46.7153,46.6746,46.6909,19874.0
2018-02-26 11:15:00,57.37,57.48,57.36,57.47,28450.0,46.6991,46.7886,46.6909,46.7805,28450.0
2018-02-26 11:20:00,57.48,57.53,57.46,57.48,43777.0,46.7886,46.8293,46.7723,46.7886,43777.0
2018-02-26 11:25:00,57.48,57.55,57.46,57.55,31874.0,46.7886,46.8456,46.7723,46.8456,31874.0
2018-02-26 11:30:00,57.55,57.56,57.41,57.41,39069.0,46.8456,46.8537,46.7316,46.7316,39069.0
2018-02-26 11:35:00,57.41,57.46,57.4,57.45,37303.0,46.7316,46.7723,46.7235,46.7642,37303.0
2018-02-26 11:40:00,57.45,57.47,57.43,57.46,16787.0,46.7642,46.7805,46.7479,46.7723,16787.0
2018-02-26 11:45:00,57.46,57.54,57.46,57.5,18121.0,46.7723,46.8374,46.7723,46.8049,18121.0
2018-02-26 11:50:00,57.5,57.53,57.48,57.5,19375.0,46.8049,46.8293,46.7886,46.8049,19375.0
2018-02-26 11:55:00,57.5,57.55,57.49,57.53,19581.0,46.8049,46.8456,46.7967,46.8293,19581.0
2018-02-26 12:00:00,57.54,57.59,57.53,57.59,16427.0,46.8374,46.8781,46.8293,46.8781,16427.0
2018-02-26 12:05:00,57.59,57.69,57.59,57.68,23475.0,46.8781,46.9595,46.8781,46.9514,23475.0
2018-02-26 12:10:00,57.67,57.73,57.66,57.67,22191.0,46.9433,46.9921,46.9351,46.9433,22191.0
2018-02-26 12:15:00,57.68,57.69,57.61,57.64,16965.0,46.9514,46.9595,46.8944,46.9188,16965.0
2018-02-26 12:20:00,57.65,57.67,57.62,57.66,15768.0,46.927,46.9433,46.9026,46.9351,15768.0
2018-02-26 12:25:00,57.66,57.72,57.66,57.72,9908.0,46.9351,46.984,46.9351,46.984,9908.0
2018-02-26 12:30:00,57.72,57.73,57.65,57.66,19947.0,46.984,46.9921,46.927,46.9351,19947.0
2018-02-26 12:35:00,57.65,57.68,57.63,57.67,17376.0,46.927,46.9514,46.9107,46.9433,17376.0
2018-02-26 12:40:00,57.66,57.76,57.65,57.76,24708.0,46.9351,47.0165,46.927,47.0165,24708.0
2018-02-26 12:45:00,57.75,57.86,57.74,57.86,30726.0,47.0084,47.0979,47.0002,47.0979,30726.0
2018-02-26 12:50:00,57.87,57.89,57.79,57.81,26650.0,47.1061,47.1223,47.0409,47.0572,26650.0
2018-02-26 12:55:00,57.81,57.86,57.81,57.84,25878.0,47.0572,47.0979,47.0572,47.0816,25878.0
2018-02-26 13:00:00,57.85,57.91,57.85,57.89,37399.0,47.0898,47.1386,47.0898,47.1223,37399.0
2018-02-26 13:05:00,57.89,57.9,57.84,57.89,21149.0,47.1223,47.1305,47.0816,47.1223,21149.0
2018-02-26 13:10:00,57.89,57.91,57.87,57.89,43091.0,47.1223,47.1386,47.1061,47.1223,43091.0
2018-02-26 13:15:00,57.89,57.89,57.83,57.83,14866.0,47.1223,47.1223,47.0735,47.0735,14866.0
2018-02-26 13:20:00,57.83,57.93,57.82,57.88,32537.0,47.0735,47.1549,47.0654,47.1142,32537.0
2018-02-26 13:25:00,57.88,57.93,57.87,57.93,10427.0,47.1142,47.1549,47.1061,47.1549,10427.0
2018-02-26 13:30:00,57.93,57.95,57.89,57.91,20814.0,47.1549,47.1712,47.1223,47.1386,20814.0
2018-02-26 13:35:00,57.91,57.94,57.89,57.92,12748.0,47.1386,47.163,47.1223,47.1468,12748.0
2018-02-26 13:40:00,57.93,58.0,57.91,57.99,79870.0,47.1549,47.2119,47.1386,47.2037,79870.0
2018-02-26 13:45:00,57.99,57.99,57.95,57.95,11876.0,47.2037,47.2037,47.1712,47.1712,11876.0
2018-02-26 13:50:00,57.95,57.95,57.89,57.92,17347.0,47.1712,47.1712,47.1223,47.1468,17347.0
2018-02-26 13:55:00,57.92,57.97,57.92,57.95,18357.0,47.1468,47.1875,47.1468,47.1712,18357.0
2018-02-26 14:00:00,57.96,58.01,57.93,58.01,32554.0,47.1793,47.22,47.1549,47.22,32554.0
2018-02-26 14:05:00,58.02,58.04,58.01,58.02,20659.0,47.2282,47.2444,47.22,47.2282,20659.0
2018-02-26 14:10:00,58.02,58.02,57.99,58.01,14862.0,47.2282,47.2282,47.2037,47.22,14862.0
2018-02-26 14:15:00,58.01,58.04,57.97,58.03,21705.0,47.22,47.2444,47.1875,47.2363,21705.0
2018-02-26 14:20:00,58.03,58.07,58.02,58.05,14124.0,47.2363,47.2689,47.2282,47.2526,14124.0
2018-02-26 14:25:00,58.05,58.08,58.0,58.0,18675.0,47.2526,47.277,47.2119,47.2119,18675.0
2018-02-26 14:30:00,58.0,58.05,57.96,58.04,28188.0,47.2119,47.2526,47.1793,47.2444,28188.0
2018-02-26 14:35:00,58.03,58.05,58.0,58.01,19685.0,47.2363,47.2526,47.2119,47.22,19685.0
2018-02-26 14:40:00,58.01,58.02,57.98,57.99,27767.0,47.22,47.2282,47.1956,47.2037,27767.0
2018-02-26 14:45:00,58.0,58.01,57.94,57.96,37984.0,47.2119,47.22,47.163,47.1793,37984.0
2018-02-26 14:50:00,57.96,58.05,57.93,58.04,55458.0,47.1793,47.2526,47.1549,47.2444,55458.0
2018-02-26 14:55:00,58.04,58.05,57.99,57.99,40534.0,47.2444,47.2526,47.2037,47.2037,40534.0
2018-02-26 15:00:00,57.99,58.04,57.98,58.04,65761.0,47.2037,47.2444,47.1956,47.2444,65761.0
2018-02-26 15:05:00,58.04,58.11,58.01,58.06,71505.0,47.2444,47.3014,47.22,47.2607,71505.0
2018-02-26 15:10:00,58.05,58.11,58.05,58.1,43368.0,47.2526,47.3014,47.2526,47.2933,43368.0
2018-02-26 15:15:00,58.1,58.13,58.06,58.11,59447.0,47.2933,47.3177,47.2607,47.3014,59447.0
2018-02-26 15:20:00,58.11,58.14,58.08,58.1,39244.0,47.3014,47.3258,47.277,47.2933,39244.0
2018-02-26 15:25:00,58.1,58.1,58.04,58.07,39264.0,47.2933,47.2933,47.2444,47.2689,39264.0
2018-02-26 15:30:00,58.06,58.12,58.02,58.12,55763.0,47.2607,47.3096,47.2282,47.3096,55763.0
2018-02-26 15:35:00,58.12,58.17,58.08,58.17,64368.0,47.3096,47.3503,47.277,47.3503,64368.0
2018-02-26 15:40:00,58.17,58.19,58.02,58.02,46452.0,47.3503,47.3665,47.2282,47.2282,46452.0
2018-02-26 15:45:00,58.01,58.11,57.98,58.06,105823.0,47.22,47.3014,47.1956,47.2607,105823.0
2018-02-26 15:50:00,58.06,58.12,58.03,58.07,96090.0,47.2607,47.3096,47.2363,47.2689,96090.0
2018-02-26 15:55:00,58.08,58.22,58.07,58.18,256600.0,47.277,47.391,47.2689,47.3584,256600.0
2018-02-27 09:30:00,58.2,58.41,58.2,58.41,95676.0,47.3747,47.5456,47.3747,47.5456,95676.0
2018-02-27 09:35:00,58.4,58.62,58.34,58.49,149188.0,47.5375,47.7166,47.4886,47.6107,149188.0
2018-02-27 09:40:00,58.48,58.6,58.34,58.52,114192.0,47.6026,47.7003,47.4886,47.6352,114192.0
2018-02-27 09:45:00,58.52,58.57,58.37,58.42,94345.0,47.6352,47.6759,47.5131,47.5538,94345.0
2018-02-27 09:50:00,58.41,58.42,58.2,58.22,48935.0,47.5456,47.5538,47.3747,47.391,48935.0
2018-02-27 09:55:00,58.21,58.25,58.13,58.17,52556.0,47.3828,47.4154,47.3177,47.3503,52556.0
2018-02-27 10:00:00,58.17,58.38,58.15,58.32,34214.0,47.3503,47.5212,47.334,47.4724,34214.0
2018-02-27 10:05:00,58.31,58.42,58.25,58.39,35812.0,47.4642,47.5538,47.4154,47.5293,35812.0
2018-02-27 10:10:00,58.39,58.5,58.37,58.5,44610.0,47.5293,47.6189,47.5131,47.6189,44610.0
2018-02-27 10:15:00,58.5,58.51,58.38,58.46,33707.0,47.6189,47.627,47.5212,47.5863,33707.0
2018-02-27 10:20:00,58.48,58.59,58.47,58.59,21440.0,47.6026,47.6921,47.5945,47.6921,21440.0
2018-02-27 10:25:00,58.58,58.63,58.55,58.57,40101.0,47.684,47.7247,47.6596,47.6759,40101.0
2018-02-27 10:30:00,58.56,58.58,58.37,58.37,27879.0,47.6677,47.684,47.5131,47.5131,27879.0
2018-02-27 10:35:00,58.36,58.4,58.25,58.28,38022.0,47.5049,47.5375,47.4154,47.4398,38022.0
2018-02-27 10:40:00,58.29,58.36,58.24,58.32,53842.0,47.4479,47.5049,47.4072,47.4724,53842.0
2018-02-27 10:45:00,58.34,58.37,58.25,58.27,35364.0,47.4886,47.5131,47.4154,47.4317,35364.0
2018-02-27 10:50:00,58.27,58.35,58.23,58.23,46331.0,47.4317,47.4968,47.3991,47.3991,46331.0
2018-02-27 10:55:00,58.23,58.27,58.2,58.26,41881.0,47.3991,47.4317,47.3747,47.4235,41881.0
2018-02-27 11:00:00,58.25,58.39,58.22,58.38,42324.0,47.4154,47.5293,47.391,47.5212,42324.0
2018-02-27 11:05:00,58.38,58.43,58.32,58.43,45839.0,47.5212,47.5619,47.4724,47.5619,45839.0
2018-02-27 11:10:00,58.43,58.53,58.4,58.48,55672.0,47.5619,47.6433,47.5375,47.6026,55672.0
2018-02-27 11:15:00,58.48,58.55,58.43,58.44,22440.0,47.6026,47.6596,47.5619,47.57,22440.0
2018-02-27 11:20:00,58.44,58.46,58.31,58.33,34493.0,47.57,47.5863,47.4642,47.4805,34493.0
2018-02-27 11:25:00,58.33,58.35,58.23,58.3,37064.0,47.4805,47.4968,47.3991,47.4561,37064.0
2018-02-27 11:30:00,58.28,58.36,58.24,58.34,31534.0,47.4398,47.5049,47.4072,47.4886,31534.0
2018-02-27 11:35:00,58.33,58.34,58.25,58.27,20287.0,47.4805,47.4886,47.4154,47.4317,20287.0
2018-02-27 11:40:00,58.26,58.33,58.21,58.31,32878.0,47.4235,47.4805,47.3828,47.4642,32878.0
2018-02-27 11:45:00,58.31,58.39,58.25,58.33,33802.0,47.4642,47.5293,47.4154,47.4805,33802.0
2018-02-27 11:50:00,58.34,58.36,58.27,58.28,31424.0,47.4886,47.5049,47.4317,47.4398,31424.0
2018-02-27 11:55:00,58.28,58.35,58.19,58.21,39422.0,47.4398,47.4968,47.3665,47.3828,39422.0
2018-02-27 12:00:00,58.2,58.28,58.17,58.23,49015.0,47.3747,47.4398,47.3503,47.3991,49015.0
2018-02-27 12:05:00,58.24,58.36,58.24,58.35,36095.0,47.4072,47.5049,47.4072,47.4968,36095.0
2018-02-27 12:10:00,58.35,58.4,58.32,58.32,19979.0,47.4968,47.5375,47.4724,47.4724,19979.0
2018-02-27 12:15:00,58.32,58.34,58.23,58.25,20689.0,47.4724,47.4886,47.3991,47.4154,20689.0
2018-02-27 12:20:00,58.25,58.25,58.11,58.15,33574.0,47.4154,47.4154,47.3014,47.334,33574.0
2018-02-27 12:25:00,58.14,58.26,58.13,58.24,16381.0,47.3258,47.4235,47.3177,47.4072,16381.0
2018-02-27 12:30:00,58.23,58.32,58.22,58.29,33338.0,47.3991,47.4724,47.391,47.4479,33338.0
2018-02-27 12:35:00,58.3,58.4,58.29,58.4,30930.0,47.4561,47.5375,47.4479,47.5375,30930.0
2018-02-27 12:40:00,58.4,58.41,58.35,58.35,42966.0,47.5375,47.5456,47.4968,47.4968,42966.0
2018-02-27 12:45:00,58.36,58.43,58.32,58.42,20868.0,47.5049,47.5619,47.4724,47.5538,20868.0
2018-02-27 12:50:00,58.42,58.54,58.42,58.53,23096.0,47.5538,47.6514,47.5538,47.6433,23096.0
2018-02-27 12:55:00,58.54,58.55,58.47,58.55,15688.0,47.6514,47.6596,47.5945,47.6596,15688.0
2018-02-27 13:00:00,58.55,58.55,58.48,58.49,13565.0,47.6596,47.6596,47.6026,47.6107,13565.0
2018-02-27 13:05:00,58.49,58.65,58.49,58.65,19608.0,47.6107,47.741,47.6107,47.741,19608.0
2018-02-27 13:10:00,58.65,58.67,58.55,58.55,17301.0,47.741,47.7573,47.6596,47.6596,17301.0
2018-02-27 13:15:00,58.54,58.62,58.54,58.61,11795.0,47.6514,47.7166,47.6514,47.7084,11795.0
2018-02-27 13:20:00,58.61,58.64,58.55,58.56,23872.0,47.7084,47.7328,47.6596,47.6677,23872.0
2018-02-27 13:25:00,58.56,58.57,58.51,58.55,15395.0,47.6677,47.6759,47.627,47.6596,15395.0
2018-02-27 13:30:00,58.54,58.54,58.45,58.45,16591.0,47.6514,47.6514,47.5782,47.5782,16591.0
2018-02-27 13:35:00,58.46,58.5,58.44,58.48,21293.0,47.5863,47.6189,47.57,47.6026,21293.0
2018-02-27 13:40:00,58.47,58.5,58.43,58.5,16038.0,47.5945,47.6189,47.5619,47.6189,16038.0
2018-02-27 13:45:00,58.5,58.56,58.43,58.45,26090.0,47.6189,47.6677,47.5619,47.5782,26090.0
2018-02-27 13:50:00,58.45,58.55,58.42,58.53,28028.0,47.5782,47.6596,47.5538,47.6433,28028.0
2018-02-27 13:55:00,58.53,58.55,58.48,58.5,26736.0,47.6433,47.6596,47.6026,47.6189,26736.0
2018-02-27 14:00:00,58.5,58.54,58.44,58.47,29519.0,47.6189,47.6514,47.57,47.5945,29519.0
2018-02-27 14:05:00,58.46,58.5,58.38,58.46,27119.0,47.5863,47.6189,47.5212,47.5863,27119.0
2018-02-27 14:10:00,58.46,58.51,58.37,58.42,19800.0,47.5863,47.627,47.5131,47.5538,19800.0
2018-02-27 14:15:00,58.43,58.43,58.35,58.37,24052.0,47.5619,47.5619,47.4968,47.5131,24052.0
2018-02-27 14:20:00,58.38,58.4,58.31,58.31,22912.0,47.5212,47.5375,47.4642,47.4642,22912.0
2018-02-27 14:25:00,58.32,58.42,58.29,58.38,23516.0,47.4724,47.5538,47.4479,47.5212,23516.0
2018-02-27 14:30:00,58.37,58.51,58.34,58.51,30950.0,47.5131,47.627,47.4886,47.627,30950.0
2018-02-27 14:35:00,58.5,58.52,58.42,58.43,18014.0,47.6189,47.6352,47.5538,47.5619,18014.0
2018-02-27 14:40:00,58.44,58.44,58.36,58.37,18051.0,47.57,47.57,47.5049,47.5131,18051.0
2018-02-27 14:45:00,58.37,58.38,58.25,58.25,29344.0,47.5131,47.5212,47.4154,47.4154,29344.0
2018-02-27 14:50:00,58.26,58.34,58.26,58.3,28722.0,47.4235,47.4886,47.4235,47.4561,28722.0
2018-02-27 14:55:00,58.31,58.41,58.31,58.33,27940.0,47.4642,47.5456,47.4642,47.4805,27940.0
2018-02-27 15:00:00,58.33,58.38,58.25,58.25,132595.0,47.4805,47.5212,47.4154,47.4154,132595.0
2018-02-27 15:05:00,58.25,58.28,58.18,58.18,38791.0,47.4154,47.4398,47.3584,47.3584,38791.0
2018-02-27 15:10:00,58.19,58.28,58.18,58.19,27346.0,47.3665,47.4398,47.3584,47.3665,27346.0
2018-02-27 15:15:00,58.2,58.24,58.15,58.16,100430.0,47.3747,47.4072,47.334,47.3421,100430.0
2018-02-27 15:20:00,58.16,58.22,58.09,58.17,37258.0,47.3421,47.391,47.2851,47.3503,37258.0
2018-02-27 15:25:00,58.16,58.25,58.11,58.25,67809.0,47.3421,47.4154,47.3014,47.4154,67809.0
2018-02-27 15:30:00,58.25,58.31,58.19,58.2,49406.0,47.4154,47.4642,47.3665,47.3747,49406.0
2018-02-27 15:35:00,58.21,58.24,58.13,58.23,46705.0,47.3828,47.4072,47.3177,47.3991,46705.0
2018-02-27 15:40:00,58.23,58.25,58.15,58.16,64678.0,47.3991,47.4154,47.334,47.3421,64678.0
2018-02-27 15:45:00,58.16,58.35,58.14,58.32,111038.0,47.3421,47.4968,47.3258,47.4724,111038.0
2018-02-27 15:50:00,58.33,58.33,58.14,58.18,135385.0,47.4805,47.4805,47.3258,47.3584,135385.0
2018-02-27 15:55:00,58.18,58.19,57.97,57.97,330691.0,47.3584,47.3665,47.1875,47.1875,330691.0
2018-02-28 09:30:00,58.06,58.3,57.99,58.01,118956.0,47.2607,47.4561,47.2037,47.22,118956.0
2018-02-28 09:35:00,58.02,58.24,58.02,58.21,53755.0,47.2282,47.4072,47.2282,47.3828,53755.0
2018-02-28 09:40:00,58.2,58.2,58.0,58.05,42947.0,47.3747,47.3747,47.2119,47.2526,42947.0
2018-02-28 09:45:00,58.03,58.06,57.95,57.97,34597.0,47.2363,47.2607,47.1712,47.1875,34597.0
2018-02-28 09:50:00,57.97,58.09,57.97,58.06,42621.0,47.1875,47.2851,47.1875,47.2607,42621.0
2018-02-28 09:55:00,58.05,58.11,57.97,58.09,75127.0,47.2526,47.3014,47.1875,47.2851,75127.0
2018-02-28 10:00:00,58.1,58.19,58.08,58.15,73769.0,47.2933,47.3665,47.277,47.334,73769.0
2018-02-28 10:05:00,58.14,58.15,58.08,58.15,23717.0,47.3258,47.334,47.277,47.334,23717.0
2018-02-28 10:10:00,58.14,58.14,58.05,58.07,31538.0,47.3258,47.3258,47.2526,47.2689,31538.0
2018-02-28 10:15:00,58.06,58.15,58.05,58.1,21565.0,47.2607,47.334,47.2526,47.2933,21565.0
2018-02-28 10:20:00,58.11,58.13,58.07,58.11,65362.0,47.3014,47.3177,47.2689,47.3014,65362.0
2018-02-28 10:25:00,58.11,58.15,58.07,58.14,22993.0,47.3014,47.334,47.2689,47.3258,22993.0
2018-02-28 10:30:00,58.15,58.18,58.1,58.18,30594.0,47.334,47.3584,47.2933,47.3584,30594.0
2018-02-28 10:35:00,58.17,58.19,58.11,58.15,25151.0,47.3503,47.3665,47.3014,47.334,25151.0
2018-02-28 10:40:00,58.14,58.14,57.96,57.97,23006.0,47.3258,47.3258,47.1793,47.1875,23006.0
2018-02-28 10:45:00,57.98,58.0,57.95,57.95,20254.0,47.1956,47.2119,47.1712,47.1712,20254.0
2018-02-28 10:50:00,57.96,57.99,57.79,57.83,33847.0,47.1793,47.2037,47.0409,47.0735,33847.0
2018-02-28 10:55:00,57.82,57.85,57.7,57.85,39879.0,47.0654,47.0898,46.9677,47.0898,39879.0
2018-02-28 11:00:00,57.83,57.85,57.74,57.76,20744.0,47.0735,47.0898,47.0002,47.0165,20744.0
2018-02-28 11:05:00,57.76,57.84,57.68,57.68,41112.0,47.0165,47.0816,46.9514,46.9514,41112.0
2018-02-28 11:10:00,57.68,57.7,57.57,57.65,35075.0,46.9514,46.9677,46.8619,46.927,35075.0
2018-02-28 11:15:00,57.66,57.77,57.65,57.77,38498.0,46.9351,47.0247,46.927,47.0247,38498.0
2018-02-28 11:20:00,57.76,57.8,57.72,57.75,24110.0,47.0165,47.0491,46.984,47.0084,24110.0
2018-02-28 11:25:00,57.75,57.92,57.73,57.9,73987.0,47.0084,47.1468,46.9921,47.1305,73987.0
2018-02-28 11:30:00,57.9,57.92,57.7,57.7,37062.0,47.1305,47.1468,46.9677,46.9677,37062.0
2018-02-28 11:35:00,57.7,57.76,57.67,57.69,38684.0,46.9677,47.0165,46.9433,46.9595,38684.0
2018-02-28 11:40:00,57.68,57.74,57.65,57.71,19396.0,46.9514,47.0002,46.927,46.9758,19396.0
2018-02-28 11:45:00,57.71,57.72,57.61,57.69,31600.0,46.9758,46.984,46.8944,46.9595,31600.0
2018-02-28 11:50:00,57.7,57.75,57.65,57.73,38642.0,46.9677,47.0084,46.927,46.9921,38642.0
2018-02-28 11:55:00,57.74,57.9,57.74,57.85,57930.0,47.0002,47.1305,47.0002,47.0898,57930.0
2018-02-28 12:00:00,57.87,57.95,57.84,57.88,38659.0,47.1061,47.1712,47.0816,47.1142,38659.0
2018-02-28 12:05:00,57.87,57.95,57.86,57.94,35083.0,47.1061,47.1712,47.0979,47.163,35083.0
2018-02-28 12:10:00,57.93,57.94,57.89,57.89,11389.0,47.1549,47.163,47.1223,47.1223,11389.0
2018-02-28 12:15:00,57.88,57.9,57.81,57.82,18592.0,47.1142,47.1305,47.0572,47.0654,18592.0
2018-02-28 12:20:00,57.81,57.82,57.74,57.78,22310.0,47.0572,47.0654,47.0002,47.0328,22310.0
2018-02-28 12:25:00,57.78,57.79,57.67,57.69,15300.0,47.0328,47.0409,46.9433,46.9595,15300.0
2018-02-28 12:30:00,57.67,57.75,57.63,57.71,44584.0,46.9433,47.0084,46.9107,46.9758,44584.0
2018-02-28 12:35:00,57.72,57.84,57.69,57.84,19575.0,46.984,47.0816,46.9595,47.0816,19575.0
2018-02-28 12:40:00,57.82,57.85,57.79,57.82,12148.0,47.0654,47.0898,47.0409,47.0654,12148.0
2018-02-28 12:45:00,57.82,57.97,57.81,57.97,25421.0,47.0654,47.1875,47.0572,47.1875,25421.0
2018-02-28 12:50:00,57.97,57.97,57.9,57.92,17729.0,47.1875,47.1875,47.1305,47.1468,17729.0
2018-02-28 12:55:00,57.92,57.92,57.85,57.88,8674.0,47.1468,47.1468,47.0898,47.1142,8674.0
2018-02-28 13:00:00,57.87,57.87,57.76,57.78,39411.0,47.1061,47.1061,47.0165,47.0328,39411.0
2018-02-28 13:05:00,57.77,57.84,57.76,57.8,48010.0,47.0247,47.0816,47.0165,47.0491,48010.0
2018-02-28 13:10:00,57.8,57.85,57.79,57.8,13087.0,47.0491,47.0898,47.0409,47.0491,13087.0
2018-02-28 13:15:00,57.81,57.84,57.77,57.83,12263.0,47.0572,47.0816,47.0247,47.0735,12263.0
2018-02-28 13:20:00,57.82,57.91,57.8,57.91,28919.0,47.0654,47.1386,47.0491,47.1386,28919.0
2018-02-28 13:25:00,57.91,57.93,57.89,57.92,28867.0,47.1386,47.1549,47.1223,47.1468,28867.0
2018-02-28 13:30:00,57.92,57.92,57.87,57.9,61319.0,47.1468,47.1468,47.1061,47.1305,61319.0
2018-02-28 13:35:00,57.9,57.91,57.85,57.89,27564.0,47.1305,47.1386,47.0898,47.1223,27564.0
2018-02-28 13:40:00,57.89,57.95,57.86,57.91,12503.0,47.1223,47.1712,47.0979,47.1386,12503.0
2018-02-28 13:45:00,57.91,57.94,57.83,57.83,45451.0,47.1386,47.163,47.0735,47.0735,45451.0
2018-02-28 13:50:00,57.83,57.91,57.78,57.9,39907.0,47.0735,47.1386,47.0328,47.1305,39907.0
2018-02-28 13:55:00,57.91,58.02,57.91,58.02,12214.0,47.1386,47.2282,47.1386,47.2282,12214.0
2018-02-28 14:00:00,58.03,58.11,58.02,58.08,22890.0,47.2363,47.3014,47.2282,47.277,22890.0
2018-02-28 14:05:00,58.08,58.15,58.07,58.15,41778.0,47.277,47.334,47.2689,47.334,41778.0
2018-02-28 14:10:00,58.15,58.17,58.1,58.11,31677.0,47.334,47.3503,47.2933,47.3014,31677.0
2018-02-28 14:15:00,58.12,58.16,58.08,58.1,21381.0,47.3096,47.3421,47.277,47.2933,21381.0
2018-02-28 14:20:00,58.11,58.12,58.04,58.08,29030.0,47.3014,47.3096,47.2444,47.277,29030.0
2018-02-28 14:25:00,58.07,58.19,58.06,58.11,63530.0,47.2689,47.3665,47.2607,47.3014,63530.0
2018-02-28 14:30:00,58.1,58.11,57.94,57.96,30923.0,47.2933,47.3014,47.163,47.1793,30923.0
2018-02-28 14:35:00,57.96,58.01,57.9,57.9,36285.0,47.1793,47.22,47.1305,47.1305,36285.0
2018-02-28 14:40:00,57.9,57.97,57.89,57.89,15349.0,47.1305,47.1875,47.1223,47.1223,15349.0
2018-02-28 14:45:00,57.86,57.89,57.79,57.83,66034.0,47.0979,47.1223,47.0409,47.0735,66034.0
2018-02-28 14:50:00,57.82,57.83,57.68,57.73,72511.0,47.0654,47.0735,46.9514,46.9921,72511.0
2018-02-28 14:55:00,57.73,57.74,57.58,57.6,24264.0,46.9921,47.0002,46.87,46.8863,24264.0
2018-02-28 15:00:00,57.61,57.65,57.52,57.57,27767.0,46.8944,46.927,46.8212,46.8619,27767.0
2018-02-28 15:05:00,57.57,57.63,57.53,57.63,43771.0,46.8619,46.9107,46.8293,46.9107,43771.0
2018-02-28 15:10:00,57.62,57.66,57.57,57.63,27823.0,46.9026,46.9351,46.8619,46.9107,27823.0
2018-02-28 15:15:00,57.62,57.64,57.53,57.58,40612.0,46.9026,46.9188,46.8293,46.87,40612.0
2018-02-28 15:20:00,57.57,57.58,57.4,57.44,42365.0,46.8619,46.87,46.7235,46.756,42365.0
2018-02-28 15:25:00,57.45,57.52,57.37,57.49,27425.0,46.7642,46.8212,46.6991,46.7967,27425.0
2018-02-28 15:30:00,57.5,57.51,57.39,57.42,41531.0,46.8049,46.813,46.7153,46.7398,41531.0
2018-02-28 15:35:00,57.42,57.51,57.37,57.5,56188.0,46.7398,46.813,46.6991,46.8049,56188.0
2018-02-28 15:40:00,57.5,57.5,57.38,57.42,75524.0,46.8049,46.8049,46.7072,46.7398,75524.0
2018-02-28 15:45:00,57.39,57.41,57.18,57.21,161591.0,46.7153,46.7316,46.5444,46.5688,161591.0
2018-02-28 15:50:00,57.21,57.21,57.08,57.09,138611.0,46.5688,46.5688,46.463,46.4711,138611.0
2018-02-28 15:55:00,57.08,57.2,56.99,57.01,366751.0,46.463,46.5607,46.3897,46.406,366751.0
2018-03-01 09:30:00,57.04,57.19,56.85,57.02,99561.0,46.4304,46.5525,46.2758,46.4142,99561.0
2018-03-01 09:35:00,57.03,57.03,56.7,56.75,51346.0,46.4223,46.4223,46.1537,46.1944,51346.0
2018-03-01 09:40:00,56.75,56.75,56.41,56.48,69286.0,46.1944,46.1944,45.9176,45.9746,69286.0
2018-03-01 09:45:00,56.49,56.68,56.48,56.52,53056.0,45.9827,46.1374,45.9746,46.0072,53056.0
2018-03-01 09:50:00,56.52,56.65,56.42,56.58,54877.0,46.0072,46.113,45.9258,46.056,54877.0
2018-03-01 09:55:00,56.57,56.63,56.42,56.43,61666.0,46.0479,46.0967,45.9258,45.9339,61666.0
2018-03-01 10:00:00,56.43,56.78,56.43,56.69,52056.0,45.9339,46.2188,45.9339,46.1455,52056.0
2018-03-01 10:05:00,56.7,56.71,56.52,56.59,74047.0,46.1537,46.1618,46.0072,46.0641,74047.0
2018-03-01 10:10:00,56.56,56.56,56.4,56.53,91221.0,46.0397,46.0397,45.9095,46.0153,91221.0
2018-03-01 10:15:00,56.53,56.67,56.5,56.61,77734.0,46.0153,46.1293,45.9909,46.0804,77734.0
2018-03-01 10:20:00,56.59,56.74,56.48,56.73,47109.0,46.0641,46.1862,45.9746,46.1781,47109.0
2018-03-01 10:25:00,56.73,56.84,56.62,56.78,62044.0,46.1781,46.2676,46.0886,46.2188,62044.0
2018-03-01 10:30:00,56.8,56.98,56.77,56.98,57833.0,46.2351,46.3816,46.2107,46.3816,57833.0
2018-03-01 10:35:00,56.98,57.04,56.81,56.9,43764.0,46.3816,46.4304,46.2432,46.3165,43764.0
2018-03-01 10:40:00,56.9,56.98,56.79,56.8,49269.0,46.3165,46.3816,46.2269,46.2351,49269.0
2018-03-01 10:45:00,56.81,56.89,56.78,56.84,36855.0,46.2432,46.3083,46.2188,46.2676,36855.0
2018-03-01 10:50:00,56.83,56.83,56.71,56.72,21824.0,46.2595,46.2595,46.1618,46.17,21824.0
2018-03-01 10:55:00,56.73,56.77,56.6,56.68,29066.0,46.1781,46.2107,46.0723,46.1374,29066.0
2018-03-01 11:00:00,56.67,56.72,56.59,56.67,33288.0,46.1293,46.17,46.0641,46.1293,33288.0
2018-03-01 11:05:00,56.67,56.82,56.66,56.75,25310.0,46.1293,46.2514,46.1211,46.1944,25310.0
2018-03-01 11:10:00,56.76,56.77,56.59,56.7,30476.0,46.2025,46.2107,46.0641,46.1537,30476.0
2018-03-01 11:15:00,56.72,56.79,56.68,56.77,28371.0,46.17,46.2269,46.1374,46.2107,28371.0
2018-03-01 11:20:00,56.76,56.79,56.65,56.65,31139.0,46.2025,46.2269,46.113,46.113,31139.0
2018-03-01 11:25:00,56.65,56.7,56.51,56.58,34970.0,46.113,46.1537,45.999,46.056,34970.0
2018-03-01 11:30:00,56.59,56.59,56.49,56.55,38718.0,46.0641,46.0641,45.9827,46.0316,38718.0
2018-03-01 11:35:00,56.55,56.59,56.5,56.54,26677.0,46.0316,46.0641,45.9909,46.0234,26677.0
2018-03-01 11:40:00,56.53,56.68,56.49,56.67,31496.0,46.0153,46.1374,45.9827,46.1293,31496.0
2018-03-01 11:45:00,56.67,56.74,56.63,56.69,25220.0,46.1293,46.1862,46.0967,46.1455,25220.0
2018-03-01 11:50:00,56.69,56.79,56.64,56.76,14845.0,46.1455,46.2269,46.1048,46.2025,14845.0
2018-03-01 11:55:00,56.76,56.78,56.65,56.66,18604.0,46.2025,46.2188,46.113,46.1211,18604.0
2018-03-01 12:00:00,56.66,56.66,56.53,56.56,28566.0,46.1211,46.1211,46.0153,46.0397,28566.0
2018-03-01 12:05:00,56.55,56.59,56.48,56.54,21242.0,46.0316,46.0641,45.9746,46.0234,21242.0
2018-03-01 12:10:00,56.54,56.6,56.53,56.57,38262.0,46.0234,46.0723,46.0153,46.0479,38262.0
2018-03-01 12:15:00,56.56,56.56,56.46,56.47,54162.0,46.0397,46.0397,45.9583,45.9665,54162.0
2018-03-01 12:20:00,56.45,56.46,56.36,56.38,35350.0,45.9502,45.9583,45.8769,45.8932,35350.0
2018-03-01 12:25:00,56.37,56.41,56.25,56.34,39260.0,45.8851,45.9176,45.7874,45.8606,39260.0
2018-03-01 12:30:00,56.33,56.33,56.2,56.26,51390.0,45.8525,45.8525,45.7467,45.7955,51390.0
2018-03-01 12:35:00,56.25,56.32,56.23,56.26,37105.0,45.7874,45.8444,45.7711,45.7955,37105.0
2018-03-01 12:40:00,56.26,56.38,56.23,56.34,59257.0,45.7955,45.8932,45.7711,45.8606,59257.0
2018-03-01 12:45:00,56.34,56.37,56.27,56.37,37630.0,45.8606,45.8851,45.8037,45.8851,37630.0
2018-03-01 12:50:00,56.36,56.38,56.23,56.3,35152.0,45.8769,45.8932,45.7711,45.8281,35152.0
2018-03-01 12:55:00,56.3,56.31,56.19,56.2,32751.0,45.8281,45.8362,45.7385,45.7467,32751.0
2018-03-01 13:00:00,56.18,56.18,55.96,55.96,80269.0,45.7304,45.7304,45.5513,45.5513,80269.0
2018-03-01 13:05:00,55.95,55.96,55.84,55.87,44411.0,45.5432,45.5513,45.4536,45.4781,44411.0
2018-03-01 13:10:00,55.88,55.94,55.79,55.9,60421.0,45.4862,45.535,45.4129,45.5025,60421.0
2018-03-01 13:15:00,55.89,55.92,55.84,55.88,24862.0,45.4943,45.5188,45.4536,45.4862,24862.0
2018-03-01 13:20:00,55.88,55.94,55.81,55.91,41200.0,45.4862,45.535,45.4292,45.5106,41200.0
2018-03-01 13:25:00,55.91,56.09,55.9,56.0,28658.0,45.5106,45.6571,45.5025,45.5839,28658.0
2018-03-01 13:30:00,56.0,56.04,55.93,55.93,25950.0,45.5839,45.6164,45.5269,45.5269,25950.0
2018-03-01 13:35:00,55.93,55.99,55.91,55.92,39398.0,45.5269,45.5757,45.5106,45.5188,39398.0
2018-03-01 13:40:00,55.91,55.94,55.82,55.86,64084.0,45.5106,45.535,45.4374,45.4699,64084.0
2018-03-01 13:45:00,55.84,55.84,55.7,55.81,31659.0,45.4536,45.4536,45.3397,45.4292,31659.0
2018-03-01 13:50:00,55.82,55.88,55.8,55.82,27454.0,45.4374,45.4862,45.4211,45.4374,27454.0
2018-03-01 13:55:00,55.81,55.81,55.64,55.7,39164.0,45.4292,45.4292,45.2908,45.3397,39164.0
2018-03-01 14:00:00,55.7,55.72,55.42,55.57,58789.0,45.3397,45.356,45.1118,45.2339,58789.0
2018-03-01 14:05:00,55.57,55.66,55.49,55.56,59598.0,45.2339,45.3071,45.1687,45.2257,59598.0
2018-03-01 14:10:00,55.56,55.62,55.33,55.37,41620.0,45.2257,45.2746,45.0385,45.0711,41620.0
2018-03-01 14:15:00,55.36,55.45,55.28,55.44,107359.0,45.0629,45.1362,44.9978,45.128,107359.0
2018-03-01 14:20:00,55.44,55.62,55.43,55.51,85271.0,45.128,45.2746,45.1199,45.185,85271.0
2018-03-01 14:25:00,55.51,55.53,55.38,55.51,47199.0,45.185,45.2013,45.0792,45.185,47199.0
2018-03-01 14:30:00,55.53,55.6,55.37,55.44,36875.0,45.2013,45.2583,45.0711,45.128,36875.0
2018-03-01 14:35:00,55.44,55.45,55.32,55.34,40723.0,45.128,45.1362,45.0304,45.0466,40723.0
2018-03-01 14:40:00,55.33,55.5,55.32,55.4,84115.0,45.0385,45.1769,45.0304,45.0955,84115.0
2018-03-01 14:45:00,55.39,55.46,55.28,55.3,154508.0,45.0873,45.1443,44.9978,45.0141,154508.0
2018-03-01 14:50:00,55.3,55.38,55.23,55.27,50200.0,45.0141,45.0792,44.9571,44.9897,50200.0
2018-03-01 14:55:00,55.27,55.34,55.21,55.23,60807.0,44.9897,45.0466,44.9408,44.9571,60807.0
2018-03-01 15:00:00,55.23,55.31,55.12,55.13,97151.0,44.9571,45.0222,44.8676,44.8757,97151.0
2018-03-01 15:05:00,55.12,55.35,55.12,55.34,132339.0,44.8676,45.0548,44.8676,45.0466,132339.0
2018-03-01 15:10:00,55.34,55.68,55.31,55.61,136809.0,45.0466,45.3234,45.0222,45.2664,136809.0
2018-03-01 15:15:00,55.6,55.67,55.52,55.67,69118.0,45.2583,45.3153,45.1932,45.3153,69118.0
2018-03-01 15:20:00,55.67,55.71,55.51,55.58,109597.0,45.3153,45.3478,45.185,45.242,109597.0
2018-03-01 15:25:00,55.57,55.7,55.57,55.62,93622.0,45.2339,45.3397,45.2339,45.2746,93622.0
2018-03-01 15:30:00,55.62,55.7,55.39,55.46,77679.0,45.2746,45.3397,45.0873,45.1443,77679.0
2018-03-01 15:35:00,55.46,55.48,55.3,55.31,66685.0,45.1443,45.1606,45.0141,45.0222,66685.0
2018-03-01 15:40:00,55.3,55.36,55.19,55.26,99700.0,45.0141,45.0629,44.9245,44.9815,99700.0
2018-03-01 15:45:00,55.25,55.49,55.22,55.48,118286.0,44.9734,45.1687,44.949,45.1606,118286.0
2018-03-01 15:50:00,55.49,55.63,55.48,55.6,380989.0,45.1687,45.2827,45.1606,45.2583,380989.0
2018-03-01 15:55:00,55.6,55.71,55.46,55.49,553657.0,45.2583,45.3478,45.1443,45.1687,553657.0
2018-03-02 09:30:00,55.19,55.31,54.97,54.97,81215.0,44.9245,45.0222,44.7455,44.7455,81215.0
2018-03-02 09:35:00,55.0,55.03,54.59,54.62,46292.0,44.7699,44.7943,44.4361,44.4606,46292.0
2018-03-02 09:40:00,54.61,54.69,54.39,54.48,56227.0,44.4524,44.5175,44.2733,44.3466,56227.0
2018-03-02 09:45:00,54.49,54.55,54.39,54.42,86107.0,44.3547,44.4036,44.2733,44.2978,86107.0
2018-03-02 09:50:00,54.43,54.5,54.24,54.26,104818.0,44.3059,44.3629,44.1512,44.1675,104818.0
2018-03-02 09:55:00,54.28,54.42,54.25,54.32,112440.0,44.1838,44.2978,44.1594,44.2164,112440.0
2018-03-02 10:00:00,54.33,54.55,54.3,54.42,110353.0,44.2245,44.4036,44.2001,44.2978,110353.0
2018-03-02 10:05:00,54.4,54.42,54.25,54.37,54200.0,44.2815,44.2978,44.1594,44.2571,54200.0
2018-03-02 10:10:00,54.37,54.37,54.23,54.24,39137.0,44.2571,44.2571,44.1431,44.1512,39137.0
2018-03-02 10:15:00,54.25,54.3,54.17,54.19,39102.0,44.1594,44.2001,44.0943,44.1105,39102.0
2018-03-02 10:20:00,54.2,54.28,54.14,54.14,22859.0,44.1187,44.1838,44.0698,44.0698,22859.0
2018-03-02 10:25:00,54.14,54.24,54.13,54.15,21500.0,44.0698,44.1512,44.0617,44.078,21500.0
2018-03-02 10:30:00,54.15,54.32,54.11,54.29,72392.0,44.078,44.2164,44.0454,44.1919,72392.0
2018-03-02 10:35:00,54.29,54.32,54.15,54.22,40839.0,44.1919,44.2164,44.078,44.135,40839.0
2018-03-02 10:40:00,54.23,54.37,54.23,54.36,74670.0,44.1431,44.2571,44.1431,44.2489,74670.0
2018-03-02 10:45:00,54.36,54.49,54.35,54.48,107478.0,44.2489,44.3547,44.2408,44.3466,107478.0
2018-03-02 10:50:00,54.5,54.5,54.37,54.4,49627.0,44.3629,44.3629,44.2571,44.2815,49627.0
2018-03-02 10:55:00,54.4,54.48,54.39,54.39,50362.0,44.2815,44.3466,44.2733,44.2733,50362.0
2018-03-02 11:00:00,54.38,54.47,54.33,54.44,51405.0,44.2652,44.3385,44.2245,44.314,51405.0
2018-03-02 11:05:00,54.43,54.45,54.34,54.39,33328.0,44.3059,44.3222,44.2326,44.2733,33328.0
2018-03-02 11:10:00,54.4,54.51,54.35,54.48,44633.0,44.2815,44.371,44.2408,44.3466,44633.0
2018-03-02 11:15:00,54.48,54.54,54.41,54.43,53917.0,44.3466,44.3954,44.2896,44.3059,53917.0
2018-03-02 11:20:00,54.42,54.6,54.41,54.6,25552.0,44.2978,44.4443,44.2896,44.4443,25552.0
2018-03-02 11:25:00,54.6,54.76,54.59,54.67,70662.0,44.4443,44.5745,44.4361,44.5013,70662.0
2018-03-02 11:30:00,54.67,54.75,54.58,54.64,77089.0,44.5013,44.5664,44.428,44.4768,77089.0
2018-03-02 11:35:00,54.63,54.64,54.5,54.64,35295.0,44.4687,44.4768,44.3629,44.4768,35295.0
2018-03-02 11:40:00,54.65,54.79,54.65,54.72,32134.0,44.485,44.5989,44.485,44.542,32134.0
2018-03-02 11:45:00,54.73,54.85,54.71,54.82,33151.0,44.5501,44.6478,44.5338,44.6234,33151.0
2018-03-02 11:50:00,54.82,54.94,54.82,54.88,44692.0,44.6234,44.721,44.6234,44.6722,44692.0
2018-03-02 11:55:00,54.87,54.97,54.82,54.97,17084.0,44.6641,44.7455,44.6234,44.7455,17084.0
2018-03-02 12:00:00,54.95,55.03,54.91,54.92,39208.0,44.7292,44.7943,44.6966,44.7048,39208.0
2018-03-02 12:05:00,54.92,54.93,54.85,54.89,22052.0,44.7048,44.7129,44.6478,44.6803,22052.0
2018-03-02 12:10:00,54.89,54.92,54.76,54.83,20846.0,44.6803,44.7048,44.5745,44.6315,20846.0
2018-03-02 12:15:00,54.85,54.88,54.77,54.84,20355.0,44.6478,44.6722,44.5827,44.6396,20355.0
2018-03-02 12:20:00,54.84,54.99,54.84,54.99,25806.0,44.6396,44.7617,44.6396,44.7617,25806.0
2018-03-02 12:25:00,55.01,55.11,54.98,55.11,46437.0,44.778,44.8594,44.7536,44.8594,46437.0
2018-03-02 12:30:00,55.14,55.14,55.02,55.04,34773.0,44.8838,44.8838,44.7862,44.8024,34773.0
2018-03-02 12:35:00,55.05,55.14,55.03,55.06,21751.0,44.8106,44.8838,44.7943,44.8187,21751.0
2018-03-02 12:40:00,55.05,55.17,55.02,55.11,17622.0,44.8106,44.9083,44.7862,44.8594,17622.0
2018-03-02 12:45:00,55.1,55.13,55.03,55.03,139650.0,44.8513,44.8757,44.7943,44.7943,139650.0
2018-03-02 12:50:00,55.04,55.16,55.03,55.13,55293.0,44.8024,44.9001,44.7943,44.8757,55293.0
2018-03-02 12:55:00,55.13,55.16,55.03,55.09,44129.0,44.8757,44.9001,44.7943,44.8431,44129.0
2018-03-02 13:00:00,55.08,55.1,54.99,55.08,24753.0,44.835,44.8513,44.7617,44.835,24753.0
2018-03-02 13:05:00,55.07,55.1,54.97,54.97,17292.0,44.8269,44.8513,44.7455,44.7455,17292.0
2018-03-02 13:10:00,54.96,55.01,54.84,54.84,30757.0,44.7373,44.778,44.6396,44.6396,30757.0
2018-03-02 13:15:00,54.86,54.96,54.86,54.9,26544.0,44.6559,44.7373,44.6559,44.6885,26544.0
2018-03-02 13:20:00,54.9,54.93,54.81,54.81,22579.0,44.6885,44.7129,44.6152,44.6152,22579.0
2018-03-02 13:25:00,54.8,54.85,54.75,54.76,39028.0,44.6071,44.6478,44.5664,44.5745,39028.0
2018-03-02 13:30:00,54.75,54.79,54.65,54.69,42329.0,44.5664,44.5989,44.485,44.5175,42329.0
2018-03-02 13:35:00,54.68,54.7,54.6,54.7,26670.0,44.5094,44.5257,44.4443,44.5257,26670.0
2018-03-02 13:40:00,54.7,54.75,54.63,54.64,79873.0,44.5257,44.5664,44.4687,44.4768,79873.0
2018-03-02 13:45:00,54.65,54.66,54.63,54.65,120329.0,44.485,44.4931,44.4687,44.485,120329.0
2018-03-02 13:50:00,54.65,54.9,54.63,54.87,159242.0,44.485,44.6885,44.4687,44.6641,159242.0
2018-03-02 13:55:00,54.86,54.86,54.72,54.76,33824.0,44.6559,44.6559,44.542,44.5745,33824.0
2018-03-02 14:00:00,54.76,54.84,54.7,54.81,63476.0,44.5745,44.6396,44.5257,44.6152,63476.0
2018-03-02 14:05:00,54.81,54.91,54.8,54.85,31605.0,44.6152,44.6966,44.6071,44.6478,31605.0
2018-03-02 14:10:00,54.86,55.03,54.86,54.97,34637.0,44.6559,44.7943,44.6559,44.7455,34637.0
2018-03-02 14:15:00,54.97,55.01,54.9,54.9,25689.0,44.7455,44.778,44.6885,44.6885,25689.0
2018-03-02 14:20:00,54.91,54.92,54.8,54.82,31483.0,44.6966,44.7048,44.6071,44.6234,31483.0
2018-03-02 14:25:00,54.82,54.92,54.78,54.83,33771.0,44.6234,44.7048,44.5908,44.6315,33771.0
2018-03-02 14:30:00,54.83,54.86,54.72,54.73,32567.0,44.6315,44.6559,44.542,44.5501,32567.0
2018-03-02 14:35:00,54.73,54.87,54.73,54.87,25578.0,44.5501,44.6641,44.5501,44.6641,25578.0
2018-03-02 14:40:00,54.88,54.9,54.81,54.88,32638.0,44.6722,44.6885,44.6152,44.6722,32638.0
2018-03-02 14:45:00,54.87,54.93,54.83,54.9,28798.0,44.6641,44.7129,44.6315,44.6885,28798.0
2018-03-02 14:50:00,54.9,54.99,54.89,54.96,25224.0,44.6885,44.7617,44.6803,44.7373,25224.0
2018-03-02 14:55:00,54.95,54.95,54.9,54.9,21364.0,44.7292,44.7292,44.6885,44.6885,21364.0
2018-03-02 15:00:00,54.9,54.9,54.76,54.85,46664.0,44.6885,44.6885,44.5745,44.6478,46664.0
2018-03-02 15:05:00,54.84,54.89,54.75,54.89,30317.0,44.6396,44.6803,44.5664,44.6803,30317.0
2018-03-02 15:10:00,54.9,54.92,54.82,54.91,30459.0,44.6885,44.7048,44.6234,44.6966,30459.0
2018-03-02 15:15:00,54.91,55.05,54.9,55.03,32161.0,44.6966,44.8106,44.6885,44.7943,32161.0
2018-03-02 15:20:00,55.04,55.1,54.98,55.08,25731.0,44.8024,44.8513,44.7536,44.835,25731.0
2018-03-02 15:25:00,55.09,55.13,55.04,55.11,33987.0,44.8431,44.8757,44.8024,44.8594,33987.0
2018-03-02 15:30:00,55.11,55.25,55.09,55.22,53395.0,44.8594,44.9734,44.8431,44.949,53395.0
2018-03-02 15:35:00,55.21,55.37,55.19,55.36,59934.0,44.9408,45.0711,44.9245,45.0629,59934.0
2018-03-02 15:40:00,55.36,55.39,55.28,55.39,89561.0,45.0629,45.0873,44.9978,45.0873,89561.0
2018-03-02 15:45:00,55.4,55.41,55.21,55.3,101039.0,45.0955,45.1036,44.9408,45.0141,101039.0
2018-03-02 15:50:00,55.31,55.44,55.31,55.39,119021.0,45.0222,45.128,45.0222,45.0873,119021.0
2018-03-02 15:55:00,55.39,55.47,55.35,55.36,408736.0,45.0873,45.1525,45.0548,45.0629,408736.0
2018-03-05 09:30:00,54.98,55.19,54.81,55.17,104969.0,44.7536,44.9245,44.6152,44.9083,104969.0
2018-03-05 09:35:00,55.17,55.33,55.16,55.29,51477.0,44.9083,45.0385,44.9001,45.0059,51477.0
2018-03-05 09:40:00,55.3,55.34,55.16,55.16,52931.0,45.0141,45.0466,44.9001,44.9001,52931.0
2018-03-05 09:45:00,55.16,55.18,54.88,54.89,58088.0,44.9001,44.9164,44.6722,44.6803,58088.0
2018-03-05 09:50:00,54.89,54.96,54.8,54.92,31596.0,44.6803,44.7373,44.6071,44.7048,31596.0
2018-03-05 09:55:00,54.94,55.03,54.92,54.92,28610.0,44.721,44.7943,44.7048,44.7048,28610.0
2018-03-05 10:00:00,54.92,55.01,54.82,54.93,36741.0,44.7048,44.778,44.6234,44.7129,36741.0
2018-03-05 10:05:00,54.93,54.98,54.88,54.88,28736.0,44.7129,44.7536,44.6722,44.6722,28736.0
2018-03-05 10:10:00,54.89,54.95,54.86,54.93,38149.0,44.6803,44.7292,44.6559,44.7129,38149.0
2018-03-05 10:15:00,54.93,55.05,54.93,55.04,25426.0,44.7129,44.8106,44.7129,44.8024,25426.0
2018-03-05 10:20:00,55.04,55.13,55.01,55.12,20798.0,44.8024,44.8757,44.778,44.8676,20798.0
2018-03-05 10:25:00,55.13,55.22,55.07,55.19,21827.0,44.8757,44.949,44.8269,44.9245,21827.0
2018-03-05 10:30:00,55.19,55.24,55.14,55.19,32696.0,44.9245,44.9652,44.8838,44.9245,32696.0
2018-03-05 10:35:00,55.2,55.33,55.19,55.33,33548.0,44.9327,45.0385,44.9245,45.0385,33548.0
2018-03-05 10:40:00,55.34,55.36,55.27,55.35,32062.0,45.0466,45.0629,44.9897,45.0548,32062.0
2018-03-05 10:45:00,55.35,55.38,55.24,55.26,26393.0,45.0548,45.0792,44.9652,44.9815,26393.0
2018-03-05 10:50:00,55.27,55.31,55.23,55.29,35825.0,44.9897,45.0222,44.9571,45.0059,35825.0
2018-03-05 10:55:00,55.3,55.54,55.3,55.53,51065.0,45.0141,45.2094,45.0141,45.2013,51065.0
2018-03-05 11:00:00,55.54,55.66,55.51,55.62,89060.0,45.2094,45.3071,45.185,45.2746,89060.0
2018-03-05 11:05:00,55.61,55.77,55.58,55.7,89177.0,45.2664,45.3967,45.242,45.3397,89177.0
2018-03-05 11:10:00,55.67,55.8,55.67,55.76,30768.0,45.3153,45.4211,45.3153,45.3885,30768.0
2018-03-05 11:15:00,55.76,55.83,55.73,55.81,46501.0,45.3885,45.4455,45.3641,45.4292,46501.0
2018-03-05 11:20:00,55.81,55.95,55.8,55.94,35447.0,45.4292,45.5432,45.4211,45.535,35447.0
2018-03-05 11:25:00,55.92,55.98,55.87,55.91,23475.0,45.5188,45.5676,45.4781,45.5106,23475.0
2018-03-05 11:30:00,55.91,55.96,55.88,55.89,29792.0,45.5106,45.5513,45.4862,45.4943,29792.0
2018-03-05 11:35:00,55.9,55.94,55.83,55.94,30007.0,45.5025,45.535,45.4455,45.535,30007.0
2018-03-05 11:40:00,55.94,56.07,55.94,56.06,36234.0,45.535,45.6409,45.535,45.6327,36234.0
2018-03-05 11:45:00,56.06,56.15,56.06,56.07,42480.0,45.6327,45.706,45.6327,45.6409,42480.0
2018-03-05 11:50:00,56.08,56.1,56.0,56.01,22855.0,45.649,45.6653,45.5839,45.592,22855.0
2018-03-05 11:55:00,56.01,56.07,55.97,56.05,24494.0,45.592,45.6409,45.5595,45.6246,24494.0
2018-03-05 12:00:00,56.05,56.16,56.04,56.12,26332.0,45.6246,45.7141,45.6164,45.6816,26332.0
2018-03-05 12:05:00,56.1,56.11,56.01,56.04,26092.0,45.6653,45.6734,45.592,45.6164,26092.0
2018-03-05 12:10:00,56.05,56.08,55.95,55.97,40991.0,45.6246,45.649,45.5432,45.5595,40991.0
2018-03-05 12:15:00,55.96,56.0,55.96,55.96,21257.0,45.5513,45.5839,45.5513,45.5513,21257.0
2018-03-05 12:20:00,55.95,55.97,55.85,55.88,22506.0,45.5432,45.5595,45.4618,45.4862,22506.0
2018-03-05 12:25:00,55.87,56.02,55.87,56.02,12199.0,45.4781,45.6002,45.4781,45.6002,12199.0
2018-03-05 12:30:00,56.02,56.05,55.95,56.0,34459.0,45.6002,45.6246,45.5432,45.5839,34459.0
2018-03-05 12:35:00,56.01,56.07,55.99,56.07,25033.0,45.592,45.6409,45.5757,45.6409,25033.0
2018-03-05 12:40:00,56.07,56.09,56.03,56.04,16269.0,45.6409,45.6571,45.6083,45.6164,16269.0
2018-03-05 12:45:00,56.05,56.17,56.05,56.16,29056.0,45.6246,45.7223,45.6246,45.7141,29056.0
2018-03-05 12:50:00,56.16,56.17,56.12,56.14,14189.0,45.7141,45.7223,45.6816,45.6978,14189.0
2018-03-05 12:55:00,56.13,56.23,56.12,56.22,16329.0,45.6897,45.7711,45.6816,45.763,16329.0
2018-03-05 13:00:00,56.22,56.32,56.21,56.27,22551.0,45.763,45.8444,45.7548,45.8037,22551.0
2018-03-05 13:05:00,56.26,56.29,56.2,56.23,15502.0,45.7955,45.8199,45.7467,45.7711,15502.0
2018-03-05 13:10:00,56.25,56.32,56.25,56.26,19849.0,45.7874,45.8444,45.7874,45.7955,19849.0
2018-03-05 13:15:00,56.26,56.31,56.22,56.23,18982.0,45.7955,45.8362,45.763,45.7711,18982.0
2018-03-05 13:20:00,56.24,56.33,56.23,56.32,12342.0,45.7792,45.8525,45.7711,45.8444,12342.0
2018-03-05 13:25:00,56.32,56.33,56.22,56.22,16772.0,45.8444,45.8525,45.763,45.763,16772.0
2018-03-05 13:30:00,56.23,56.26,56.13,56.14,26836.0,45.7711,45.7955,45.6897,45.6978,26836.0
2018-03-05 13:35:00,56.14,56.21,56.14,56.21,16798.0,45.6978,45.7548,45.6978,45.7548,16798.0
2018-03-05 13:40:00,56.21,56.32,56.21,56.25,28916.0,45.7548,45.8444,45.7548,45.7874,28916.0
2018-03-05 13:45:00,56.25,56.3,56.18,56.24,22103.0,45.7874,45.8281,45.7304,45.7792,22103.0
2018-03-05 13:50:00,56.24,56.29,56.23,56.26,22795.0,45.7792,45.8199,45.7711,45.7955,22795.0
2018-03-05 13:55:00,56.25,56.36,56.25,56.36,18757.0,45.7874,45.8769,45.7874,45.8769,18757.0
2018-03-05 14:00:00,56.37,56.41,56.35,56.35,20682.0,45.8851,45.9176,45.8688,45.8688,20682.0
2018-03-05 14:05:00,56.35,56.35,56.25,56.33,26092.0,45.8688,45.8688,45.7874,45.8525,26092.0
2018-03-05 14:10:00,56.34,56.35,56.19,56.22,27114.0,45.8606,45.8688,45.7385,45.763,27114.0
2018-03-05 14:15:00,56.22,56.3,56.16,56.17,17599.0,45.763,45.8281,45.7141,45.7223,17599.0
2018-03-05 14:20:00,56.17,56.23,56.13,56.23,32938.0,45.7223,45.7711,45.6897,45.7711,32938.0
2018-03-05 14:25:00,56.24,56.31,56.23,56.28,23593.0,45.7792,45.8362,45.7711,45.8118,23593.0
2018-03-05 14:30:00,56.27,56.36,56.27,56.36,35848.0,45.8037,45.8769,45.8037,45.8769,35848.0
2018-03-05 14:35:00,56.35,56.38,56.25,56.36,29202.0,45.8688,45.8932,45.7874,45.8769,29202.0
2018-03-05 14:40:00,56.37,56.42,56.34,56.42,28430.0,45.8851,45.9258,45.8606,45.9258,28430.0
2018-03-05 14:45:00,56.42,56.42,56.36,56.42,25109.0,45.9258,45.9258,45.8769,45.9258,25109.0
2018-03-05 14:50:00,56.43,56.44,56.35,56.37,24642.0,45.9339,45.942,45.8688,45.8851,24642.0
2018-03-05 14:55:00,56.37,56.49,56.37,56.48,27443.0,45.8851,45.9827,45.8851,45.9746,27443.0
2018-03-05 15:00:00,56.48,56.59,56.46,56.59,53327.0,45.9746,46.0641,45.9583,46.0641,53327.0
2018-03-05 15:05:00,56.59,56.64,56.48,56.5,104557.0,46.0641,46.1048,45.9746,45.9909,104557.0
2018-03-05 15:10:00,56.5,56.54,56.47,56.51,51114.0,45.9909,46.0234,45.9665,45.999,51114.0
2018-03-05 15:15:00,56.5,56.54,56.43,56.54,43473.0,45.9909,46.0234,45.9339,46.0234,43473.0
2018-03-05 15:20:00,56.55,56.6,56.5,56.59,49032.0,46.0316,46.0723,45.9909,46.0641,49032.0
2018-03-05 15:25:00,56.58,56.59,56.45,56.5,128251.0,46.056,46.0641,45.9502,45.9909,128251.0
2018-03-05 15:30:00,56.5,56.59,56.47,56.59,62066.0,45.9909,46.0641,45.9665,46.0641,62066.0
2018-03-05 15:35:00,56.58,56.61,56.54,56.58,60129.0,46.056,46.0804,46.0234,46.056,60129.0
2018-03-05 15:40:00,56.58,56.67,56.55,56.65,87945.0,46.056,46.1293,46.0316,46.113,87945.0
2018-03-05 15:45:00,56.64,56.68,56.55,56.55,165156.0,46.1048,46.1374,46.0316,46.0316,165156.0
2018-03-05 15:50:00,56.54,56.56,56.47,56.53,217815.0,46.0234,46.0397,45.9665,46.0153,217815.0
2018-03-05 15:55:00,56.52,56.55,56.41,56.42,359775.0,46.0072,46.0316,45.9176,45.9258,359775.0
2018-03-06 09:30:00,56.83,56.98,56.63,56.72,202407.0,46.2595,46.3816,46.0967,46.17,202407.0
2018-03-06 09:35:00,56.71,56.74,56.5,56.67,113662.0,46.1618,46.1862,45.9909,46.1293,113662.0
2018-03-06 09:40:00,56.67,56.81,56.63,56.66,89284.0,46.1293,46.2432,46.0967,46.1211,89284.0
2018-03-06 09:45:00,56.65,56.66,56.57,56.57,138578.0,46.113,46.1211,46.0479,46.0479,138578.0
2018-03-06 09:50:00,56.58,56.59,56.45,56.57,88867.0,46.056,46.0641,45.9502,46.0479,88867.0
2018-03-06 09:55:00,56.57,56.62,56.48,56.5,88175.0,46.0479,46.0886,45.9746,45.9909,88175.0
2018-03-06 10:00:00,56.49,56.53,56.37,56.44,95732.0,45.9827,46.0153,45.8851,45.942,95732.0
2018-03-06 10:05:00,56.43,56.48,56.36,56.38,108582.0,45.9339,45.9746,45.8769,45.8932,108582.0
2018-03-06 10:10:00,56.38,56.47,56.31,56.42,90975.0,45.8932,45.9665,45.8362,45.9258,90975.0
2018-03-06 10:15:00,56.43,56.52,56.42,56.52,46822.0,45.9339,46.0072,45.9258,46.0072,46822.0
2018-03-06 10:20:00,56.51,56.62,56.45,56.6,39698.0,45.999,46.0886,45.9502,46.0723,39698.0
2018-03-06 10:25:00,56.61,56.62,56.53,56.54,74970.0,46.0804,46.0886,46.0153,46.0234,74970.0
2018-03-06 10:30:00,56.54,56.6,56.53,56.57,114747.0,46.0234,46.0723,46.0153,46.0479,114747.0
2018-03-06 10:35:00,56.56,56.62,56.51,56.61,49536.0,46.0397,46.0886,45.999,46.0804,49536.0
2018-03-06 10:40:00,56.6,56.62,56.5,56.59,66649.0,46.0723,46.0886,45.9909,46.0641,66649.0
2018-03-06 10:45:00,56.59,56.59,56.4,56.41,53242.0,46.0641,46.0641,45.9095,45.9176,53242.0
2018-03-06 10:50:00,56.4,56.49,56.3,56.32,48468.0,45.9095,45.9827,45.8281,45.8444,48468.0
2018-03-06 10:55:00,56.33,56.39,56.3,56.34,101750.0,45.8525,45.9013,45.8281,45.8606,101750.0
2018-03-06 11:00:00,56.35,56.46,56.34,56.37,96436.0,45.8688,45.9583,45.8606,45.8851,96436.0
2018-03-06 11:05:00,56.37,56.43,56.36,56.43,24927.0,45.8851,45.9339,45.8769,45.9339,24927.0
2018-03-06 11:10:00,56.43,56.48,56.38,56.47,44789.0,45.9339,45.9746,45.8932,45.9665,44789.0
2018-03-06 11:15:00,56.47,56.57,56.43,56.54,41506.0,45.9665,46.0479,45.9339,46.0234,41506.0
2018-03-06 11:20:00,56.54,56.55,56.4,56.43,26345.0,46.0234,46.0316,45.9095,45.9339,26345.0
2018-03-06 11:25:00,56.43,56.55,56.4,56.5,48137.0,45.9339,46.0316,45.9095,45.9909,48137.0
2018-03-06 11:30:00,56.49,56.55,56.45,56.55,30686.0,45.9827,46.0316,45.9502,46.0316,30686.0
2018-03-06 11:35:00,56.55,56.67,56.52,56.63,63713.0,46.0316,46.1293,46.0072,46.0967,63713.0
2018-03-06 11:40:00,56.63,56.76,56.55,56.67,90429.0,46.0967,46.2025,46.0316,46.1293,90429.0
2018-03-06 11:45:00,56.67,56.78,56.67,56.76,47654.0,46.1293,46.2188,46.1293,46.2025,47654.0
2018-03-06 11:50:00,56.76,56.76,56.65,56.7,37387.0,46.2025,46.2025,46.113,46.1537,37387.0
2018-03-06 11:55:00,56.7,56.81,56.66,56.8,30607.0,46.1537,46.2432,46.1211,46.2351,30607.0
2018-03-06 12:00:00,56.8,56.89,56.79,56.83,44711.0,46.2351,46.3083,46.2269,46.2595,44711.0
2018-03-06 12:05:00,56.84,56.85,56.75,56.76,115965.0,46.2676,46.2758,46.1944,46.2025,115965.0
2018-03-06 12:10:00,56.77,56.79,56.73,56.79,81787.0,46.2107,46.2269,46.1781,46.2269,81787.0
2018-03-06 12:15:00,56.8,56.81,56.73,56.73,91637.0,46.2351,46.2432,46.1781,46.1781,91637.0
2018-03-06 12:20:00,56.73,56.74,56.62,56.68,60517.0,46.1781,46.1862,46.0886,46.1374,60517.0
2018-03-06 12:25:00,56.69,56.72,56.61,56.62,38923.0,46.1455,46.17,46.0804,46.0886,38923.0
2018-03-06 12:30:00,56.62,56.64,56.6,56.63,42670.0,46.0886,46.1048,46.0723,46.0967,42670.0
2018-03-06 12:35:00,56.63,56.69,56.61,56.68,69133.0,46.0967,46.1455,46.0804,46.1374,69133.0
2018-03-06 12:40:00,56.69,56.81,56.66,56.81,158284.0,46.1455,46.2432,46.1211,46.2432,158284.0
2018-03-06 12:45:00,56.82,56.91,56.79,56.9,37657.0,46.2514,46.3246,46.2269,46.3165,37657.0
2018-03-06 12:50:00,56.9,56.94,56.88,56.91,85646.0,46.3165,46.349,46.3002,46.3246,85646.0
2018-03-06 12:55:00,56.92,57.06,56.89,57.03,92476.0,46.3328,46.4467,46.3083,46.4223,92476.0
2018-03-06 13:00:00,57.06,57.13,57.03,57.03,64457.0,46.4467,46.5037,46.4223,46.4223,64457.0
2018-03-06 13:05:00,57.04,57.11,57.04,57.08,29802.0,46.4304,46.4874,46.4304,46.463,29802.0
2018-03-06 13:10:00,57.07,57.16,57.07,57.11,35339.0,46.4549,46.5281,46.4549,46.4874,35339.0
2018-03-06 13:15:00,57.11,57.15,57.04,57.05,36945.0,46.4874,46.52,46.4304,46.4386,36945.0
2018-03-06 13:20:00,57.05,57.06,57.0,57.05,39092.0,46.4386,46.4467,46.3979,46.4386,39092.0
2018-03-06 13:25:00,57.05,57.06,56.98,56.99,38509.0,46.4386,46.4467,46.3816,46.3897,38509.0
2018-03-06 13:30:00,56.99,57.03,56.9,56.94,125485.0,46.3897,46.4223,46.3165,46.349,125485.0
2018-03-06 13:35:00,56.94,56.96,56.9,56.91,75207.0,46.349,46.3653,46.3165,46.3246,75207.0
2018-03-06 13:40:00,56.91,56.95,56.88,56.9,40321.0,46.3246,46.3572,46.3002,46.3165,40321.0
2018-03-06 13:45:00,56.9,56.91,56.79,56.79,66069.0,46.3165,46.3246,46.2269,46.2269,66069.0
2018-03-06 13:50:00,56.79,56.83,56.78,56.83,36463.0,46.2269,46.2595,46.2188,46.2595,36463.0
2018-03-06 13:55:00,56.82,56.88,56.75,56.86,91141.0,46.2514,46.3002,46.1944,46.2839,91141.0
2018-03-06 14:00:00,56.87,56.92,56.86,56.9,78108.0,46.2921,46.3328,46.2839,46.3165,78108.0
2018-03-06 14:05:00,56.9,56.91,56.8,56.85,114252.0,46.3165,46.3246,46.2351,46.2758,114252.0
2018-03-06 14:10:00,56.85,56.86,56.78,56.82,62997.0,46.2758,46.2839,46.2188,46.2514,62997.0
2018-03-06 14:15:00,56.82,56.85,56.77,56.84,79219.0,46.2514,46.2758,46.2107,46.2676,79219.0
2018-03-06 14:20:00,56.84,56.84,56.81,56.82,34663.0,46.2676,46.2676,46.2432,46.2514,34663.0
2018-03-06 14:25:00,56.82,56.82,56.76,56.79,63015.0,46.2514,46.2514,46.2025,46.2269,63015.0
2018-03-06 14:30:00,56.8,56.86,56.79,56.85,66711.0,46.2351,46.2839,46.2269,46.2758,66711.0
2018-03-06 14:35:00,56.85,56.86,56.83,56.85,111008.0,46.2758,46.2839,46.2595,46.2758,111008.0
2018-03-06 14:40:00,56.85,56.86,56.82,56.83,72690.0,46.2758,46.2839,46.2514,46.2595,72690.0
2018-03-06 14:45:00,56.83,56.86,56.82,56.85,86665.0,46.2595,46.2839,46.2514,46.2758,86665.0
2018-03-06 14:50:00,56.85,56.85,56.8,56.8,42273.0,46.2758,46.2758,46.2351,46.2351,42273.0
2018-03-06 14:55:00,56.8,56.81,56.75,56.75,33013.0,46.2351,46.2432,46.1944,46.1944,33013.0
2018-03-06 15:00:00,56.76,56.79,56.74,56.77,72800.0,46.2025,46.2269,46.1862,46.2107,72800.0
2018-03-06 15:05:00,56.77,56.8,56.75,56.77,65926.0,46.2107,46.2351,46.1944,46.2107,65926.0
2018-03-06 15:10:00,56.77,56.78,56.72,56.72,93373.0,46.2107,46.2188,46.17,46.17,93373.0
2018-03-06 15:15:00,56.73,56.74,56.66,56.66,122686.0,46.1781,46.1862,46.1211,46.1211,122686.0
2018-03-06 15:20:00,56.66,56.66,56.56,56.61,130979.0,46.1211,46.1211,46.0397,46.0804,130979.0
2018-03-06 15:25:00,56.6,56.7,56.56,56.67,91763.0,46.0723,46.1537,46.0397,46.1293,91763.0
2018-03-06 15:30:00,56.67,56.76,56.65,56.7,69116.0,46.1293,46.2025,46.113,46.1537,69116.0
2018-03-06 15:35:00,56.7,56.79,56.69,56.75,71449.0,46.1537,46.2269,46.1455,46.1944,71449.0
2018-03-06 15:40:00,56.75,56.8,56.71,56.74,111229.0,46.1944,46.2351,46.1618,46.1862,111229.0
2018-03-06 15:45:00,56.74,56.79,56.68,56.78,182508.0,46.1862,46.2269,46.1374,46.2188,182508.0
2018-03-06 15:50:00,56.77,56.84,56.77,56.82,183690.0,46.2107,46.2676,46.2107,46.2514,183690.0
2018-03-06 15:55:00,56.81,56.87,56.77,56.87,341613.0,46.2432,46.2921,46.2107,46.2921,341613.0
2018-03-07 09:30:00,56.39,56.68,56.23,56.55,147992.0,45.9013,46.1374,45.7711,46.0316,147992.0
2018-03-07 09:35:00,56.55,56.67,56.44,56.5,73938.0,46.0316,46.1293,45.942,45.9909,73938.0
2018-03-07 09:40:00,56.52,56.62,56.46,56.51,67436.0,46.0072,46.0886,45.9583,45.999,67436.0
2018-03-07 09:45:00,56.51,56.59,56.41,56.42,83184.0,45.999,46.0641,45.9176,45.9258,83184.0
2018-03-07 09:50:00,56.42,56.5,56.4,56.42,89174.0,45.9258,45.9909,45.9095,45.9258,89174.0
2018-03-07 09:55:00,56.41,56.53,56.39,56.47,44156.0,45.9176,46.0153,45.9013,45.9665,44156.0
2018-03-07 10:00:00,56.45,56.63,56.44,56.63,24810.0,45.9502,46.0967,45.942,46.0967,24810.0
2018-03-07 10:05:00,56.62,56.63,56.53,56.56,47272.0,46.0886,46.0967,46.0153,46.0397,47272.0
2018-03-07 10:10:00,56.58,56.66,56.53,56.57,41886.0,46.056,46.1211,46.0153,46.0479,41886.0
2018-03-07 10:15:00,56.56,56.61,56.5,56.57,84002.0,46.0397,46.0804,45.9909,46.0479,84002.0
2018-03-07 10:20:00,56.57,56.64,56.53,56.6,36579.0,46.0479,46.1048,46.0153,46.0723,36579.0
2018-03-07 10:25:00,56.6,56.69,56.6,56.6,33923.0,46.0723,46.1455,46.0723,46.0723,33923.0
2018-03-07 10:30:00,56.61,56.67,56.54,56.67,40959.0,46.0804,46.1293,46.0234,46.1293,40959.0
2018-03-07 10:35:00,56.68,56.72,56.63,56.65,50145.0,46.1374,46.17,46.0967,46.113,50145.0
2018-03-07 10:40:00,56.66,56.67,56.57,56.57,42753.0,46.1211,46.1293,46.0479,46.0479,42753.0
2018-03-07 10:45:00,56.58,56.68,56.57,56.68,33576.0,46.056,46.1374,46.0479,46.1374,33576.0
2018-03-07 10:50:00,56.7,56.73,56.64,56.66,24874.0,46.1537,46.1781,46.1048,46.1211,24874.0
2018-03-07 10:55:00,56.68,56.78,56.62,56.74,34025.0,46.1374,46.2188,46.0886,46.1862,34025.0
2018-03-07 11:00:00,56.74,56.76,56.67,56.69,27371.0,46.1862,46.2025,46.1293,46.1455,27371.0
2018-03-07 11:05:00,56.69,56.7,56.64,56.67,26197.0,46.1455,46.1537,46.1048,46.1293,26197.0
2018-03-07 11:10:00,56.66,56.69,56.62,56.69,21681.0,46.1211,46.1455,46.0886,46.1455,21681.0
2018-03-07 11:15:00,56.69,56.7,56.6,56.61,39338.0,46.1455,46.1537,46.0723,46.0804,39338.0
2018-03-07 11:20:00,56.6,56.6,56.53,56.6,25907.0,46.0723,46.0723,46.0153,46.0723,25907.0
2018-03-07 11:25:00,56.59,56.64,56.58,56.63,18750.0,46.0641,46.1048,46.056,46.0967,18750.0
2018-03-07 11:30:00,56.62,56.67,56.6,56.67,22684.0,46.0886,46.1293,46.0723,46.1293,22684.0
2018-03-07 11:35:00,56.68,56.78,56.67,56.76,21568.0,46.1374,46.2188,46.1293,46.2025,21568.0
2018-03-07 11:40:00,56.75,56.75,56.69,56.69,24744.0,46.1944,46.1944,46.1455,46.1455,24744.0
2018-03-07 11:45:00,56.68,56.72,56.6,56.62,34440.0,46.1374,46.17,46.0723,46.0886,34440.0
2018-03-07 11:50:00,56.61,56.61,56.52,56.54,21272.0,46.0804,46.0804,46.0072,46.0234,21272.0
2018-03-07 11:55:00,56.54,56.58,56.45,56.45,40903.0,46.0234,46.056,45.9502,45.9502,40903.0
2018-03-07 12:00:00,56.45,56.51,56.33,56.38,46395.0,45.9502,45.999,45.8525,45.8932,46395.0
2018-03-07 12:05:00,56.37,56.45,56.32,56.34,35460.0,45.8851,45.9502,45.8444,45.8606,35460.0
2018-03-07 12:10:00,56.33,56.35,56.21,56.3,58965.0,45.8525,45.8688,45.7548,45.8281,58965.0
2018-03-07 12:15:00,56.29,56.29,56.2,56.28,30197.0,45.8199,45.8199,45.7467,45.8118,30197.0
2018-03-07 12:20:00,56.27,56.28,56.17,56.23,76424.0,45.8037,45.8118,45.7223,45.7711,76424.0
2018-03-07 12:25:00,56.23,56.3,56.21,56.25,14663.0,45.7711,45.8281,45.7548,45.7874,14663.0
2018-03-07 12:30:00,56.25,56.27,56.2,56.24,19856.0,45.7874,45.8037,45.7467,45.7792,19856.0
2018-03-07 12:35:00,56.26,56.29,56.17,56.21,25203.0,45.7955,45.8199,45.7223,45.7548,25203.0
2018-03-07 12:40:00,56.19,56.21,56.11,56.18,21920.0,45.7385,45.7548,45.6734,45.7304,21920.0
2018-03-07 12:45:00,56.18,56.25,56.17,56.23,21739.0,45.7304,45.7874,45.7223,45.7711,21739.0
2018-03-07 12:50:00,56.22,56.22,56.17,56.21,28661.0,45.763,45.763,45.7223,45.7548,28661.0
2018-03-07 12:55:00,56.23,56.32,56.23,56.3,25009.0,45.7711,45.8444,45.7711,45.8281,25009.0
2018-03-07 13:00:00,56.3,56.31,56.15,56.15,57830.0,45.8281,45.8362,45.706,45.706,57830.0
2018-03-07 13:05:00,56.15,56.15,56.08,56.09,24773.0,45.706,45.706,45.649,45.6571,24773.0
2018-03-07 13:10:00,56.09,56.17,56.09,56.17,18710.0,45.6571,45.7223,45.6571,45.7223,18710.0
2018-03-07 13:15:00,56.16,56.24,56.07,56.24,24708.0,45.7141,45.7792,45.6409,45.7792,24708.0
2018-03-07 13:20:00,56.23,56.23,56.16,56.21,12111.0,45.7711,45.7711,45.7141,45.7548,12111.0
2018-03-07 13:25:00,56.19,56.34,56.17,56.33,21485.0,45.7385,45.8606,45.7223,45.8525,21485.0
2018-03-07 13:30:00,56.34,56.38,56.24,56.25,21017.0,45.8606,45.8932,45.7792,45.7874,21017.0
2018-03-07 13:35:00,56.25,56.33,56.24,56.3,16860.0,45.7874,45.8525,45.7792,45.8281,16860.0
2018-03-07 13:40:00,56.29,56.31,56.25,56.27,26526.0,45.8199,45.8362,45.7874,45.8037,26526.0
2018-03-07 13:45:00,56.27,56.37,56.25,56.37,53213.0,45.8037,45.8851,45.7874,45.8851,53213.0
2018-03-07 13:50:00,56.38,56.4,56.34,56.4,87755.0,45.8932,45.9095,45.8606,45.9095,87755.0
2018-03-07 13:55:00,56.39,56.41,56.34,56.41,28666.0,45.9013,45.9176,45.8606,45.9176,28666.0
2018-03-07 14:00:00,56.4,56.42,56.33,56.38,34706.0,45.9095,45.9258,45.8525,45.8932,34706.0
2018-03-07 14:05:00,56.39,56.39,56.3,56.38,25698.0,45.9013,45.9013,45.8281,45.8932,25698.0
2018-03-07 14:10:00,56.38,56.52,56.38,56.52,29110.0,45.8932,46.0072,45.8932,46.0072,29110.0
2018-03-07 14:15:00,56.53,56.54,56.44,56.47,28857.0,46.0153,46.0234,45.942,45.9665,28857.0
2018-03-07 14:20:00,56.47,56.53,56.43,56.47,45230.0,45.9665,46.0153,45.9339,45.9665,45230.0
2018-03-07 14:25:00,56.47,56.49,56.41,56.41,27403.0,45.9665,45.9827,45.9176,45.9176,27403.0
2018-03-07 14:30:00,56.41,56.48,56.4,56.47,31358.0,45.9176,45.9746,45.9095,45.9665,31358.0
2018-03-07 14:35:00,56.46,56.52,56.46,56.49,23323.0,45.9583,46.0072,45.9583,45.9827,23323.0
2018-03-07 14:40:00,56.5,56.57,56.49,56.56,43890.0,45.9909,46.0479,45.9827,46.0397,43890.0
2018-03-07 14:45:00,56.55,56.59,56.51,56.58,35262.0,46.0316,46.0641,45.999,46.056,35262.0
2018-03-07 14:50:00,56.59,56.66,56.51,56.51,37346.0,46.0641,46.1211,45.999,45.999,37346.0
2018-03-07 14:55:00,56.5,56.54,56.47,56.51,33666.0,45.9909,46.0234,45.9665,45.999,33666.0
2018-03-07 15:00:00,56.51,56.61,56.51,56.6,31644.0,45.999,46.0804,45.999,46.0723,31644.0
2018-03-07 15:05:00,56.61,56.8,56.6,56.76,60758.0,46.0804,46.2351,46.0723,46.2025,60758.0
2018-03-07 15:10:00,56.76,56.8,56.75,56.77,34465.0,46.2025,46.2351,46.1944,46.2107,34465.0
2018-03-07 15:15:00,56.76,56.78,56.71,56.77,39232.0,46.2025,46.2188,46.1618,46.2107,39232.0
2018-03-07 15:20:00,56.76,56.78,56.71,56.78,36857.0,46.2025,46.2188,46.1618,46.2188,36857.0
2018-03-07 15:25:00,56.78,56.84,56.76,56.84,31957.0,46.2188,46.2676,46.2025,46.2676,31957.0
2018-03-07 15:30:00,56.84,56.96,56.83,56.89,61643.0,46.2676,46.3653,46.2595,46.3083,61643.0
2018-03-07 15:35:00,56.9,56.96,56.89,56.92,66503.0,46.3165,46.3653,46.3083,46.3328,66503.0
2018-03-07 15:40:00,56.92,56.99,56.91,56.98,114328.0,46.3328,46.3897,46.3246,46.3816,114328.0
2018-03-07 15:45:00,56.99,57.1,56.98,57.03,144686.0,46.3897,46.4793,46.3816,46.4223,144686.0
2018-03-07 15:50:00,57.04,57.05,56.92,56.93,141943.0,46.4304,46.4386,46.3328,46.3409,141943.0
2018-03-07 15:55:00,56.94,56.99,56.86,56.89,422962.0,46.349,46.3897,46.2839,46.3083,422962.0
2018-03-08 09:30:00,57.4,57.44,57.03,57.4,197360.0,46.7235,46.756,46.4223,46.7235,197360.0
2018-03-08 09:35:00,57.4,57.47,57.21,57.23,126336.0,46.7235,46.7805,46.5688,46.5851,126336.0
2018-03-08 09:40:00,57.23,57.51,57.22,57.46,118900.0,46.5851,46.813,46.577,46.7723,118900.0
2018-03-08 09:45:00,57.46,57.51,57.34,57.37,100407.0,46.7723,46.813,46.6746,46.6991,100407.0
2018-03-08 09:50:00,57.37,57.56,57.37,57.51,185376.0,46.6991,46.8537,46.6991,46.813,185376.0
2018-03-08 09:55:00,57.5,57.52,57.11,57.16,113114.0,46.8049,46.8212,46.4874,46.5281,113114.0
2018-03-08 10:00:00,57.17,57.24,56.92,56.93,62595.0,46.5363,46.5932,46.3328,46.3409,62595.0
2018-03-08 10:05:00,56.92,56.99,56.75,56.83,88793.0,46.3328,46.3897,46.1944,46.2595,88793.0
2018-03-08 10:10:00,56.83,56.94,56.8,56.86,75282.0,46.2595,46.349,46.2351,46.2839,75282.0
2018-03-08 10:15:00,56.86,56.86,56.55,56.66,129484.0,46.2839,46.2839,46.0316,46.1211,129484.0
2018-03-08 10:20:00,56.66,56.72,56.6,56.62,55116.0,46.1211,46.17,46.0723,46.0886,55116.0
2018-03-08 10:25:00,56.62,56.67,56.44,56.45,60636.0,46.0886,46.1293,45.942,45.9502,60636.0
2018-03-08 10:30:00,56.44,56.5,56.36,56.38,53026.0,45.942,45.9909,45.8769,45.8932,53026.0
2018-03-08 10:35:00,56.38,56.38,56.24,56.3,95688.0,45.8932,45.8932,45.7792,45.8281,95688.0
2018-03-08 10:40:00,56.3,56.3,56.16,56.22,131967.0,45.8281,45.8281,45.7141,45.763,131967.0
2018-03-08 10:45:00,56.21,56.23,56.03,56.05,148682.0,45.7548,45.7711,45.6083,45.6246,148682.0
2018-03-08 10:50:00,56.06,56.13,56.01,56.05,160716.0,45.6327,45.6897,45.592,45.6246,160716.0
2018-03-08 10:55:00,56.05,56.07,55.85,55.86,101443.0,45.6246,45.6409,45.4618,45.4699,101443.0
2018-03-08 11:00:00,55.86,55.99,55.74,55.98,269678.0,45.4699,45.5757,45.3722,45.5676,269678.0
2018-03-08 11:05:00,55.97,56.01,55.91,55.93,114069.0,45.5595,45.592,45.5106,45.5269,114069.0
2018-03-08 11:10:00,55.93,56.0,55.84,55.91,79564.0,45.5269,45.5839,45.4536,45.5106,79564.0
2018-03-08 11:15:00,55.92,56.08,55.92,55.94,74001.0,45.5188,45.649,45.5188,45.535,74001.0
2018-03-08 11:20:00,55.94,56.0,55.91,55.94,57411.0,45.535,45.5839,45.5106,45.535,57411.0
2018-03-08 11:25:00,55.94,55.94,55.84,55.93,90732.0,45.535,45.535,45.4536,45.5269,90732.0
2018-03-08 11:30:00,55.93,55.94,55.82,55.84,73098.0,45.5269,45.535,45.4374,45.4536,73098.0
2018-03-08 11:35:00,55.84,55.88,55.68,55.72,56570.0,45.4536,45.4862,45.3234,45.356,56570.0
2018-03-08 11:40:00,55.73,55.73,55.65,55.66,68399.0,45.3641,45.3641,45.299,45.3071,68399.0
2018-03-08 11:45:00,55.66,55.71,55.64,55.65,42094.0,45.3071,45.3478,45.2908,45.299,42094.0
2018-03-08 11:50:00,55.64,55.64,55.38,55.43,154442.0,45.2908,45.2908,45.0792,45.1199,154442.0
2018-03-08 11:55:00,55.44,55.49,55.39,55.44,76434.0,45.128,45.1687,45.0873,45.128,76434.0
2018-03-08 12:00:00,55.45,55.52,55.31,55.32,102564.0,45.1362,45.1932,45.0222,45.0304,102564.0
2018-03-08 12:05:00,55.32,55.32,55.2,55.22,78741.0,45.0304,45.0304,44.9327,44.949,78741.0
2018-03-08 12:10:00,55.22,55.29,55.19,55.19,114086.0,44.949,45.0059,44.9245,44.9245,114086.0
2018-03-08 12:15:00,55.19,55.35,55.18,55.23,76788.0,44.9245,45.0548,44.9164,44.9571,76788.0
2018-03-08 12:20:00,55.24,55.32,55.2,55.23,51488.0,44.9652,45.0304,44.9327,44.9571,51488.0
2018-03-08 12:25:00,55.22,55.32,55.2,55.25,51202.0,44.949,45.0304,44.9327,44.9734,51202.0
2018-03-08 12:30:00,55.26,55.3,55.19,55.2,57311.0,44.9815,45.0141,44.9245,44.9327,57311.0
2018-03-08 12:35:00,55.2,55.29,55.16,55.23,54233.0,44.9327,45.0059,44.9001,44.9571,54233.0
2018-03-08 12:40:00,55.23,55.34,55.2,55.32,35285.0,44.9571,45.0466,44.9327,45.0304,35285.0
2018-03-08 12:45:00,55.33,55.4,55.3,55.36,145895.0,45.0385,45.0955,45.0141,45.0629,145895.0
2018-03-08 12:50:00,55.37,55.37,55.15,55.15,60373.0,45.0711,45.0711,44.892,44.892,60373.0
2018-03-08 12:55:00,55.15,55.24,55.14,55.23,23503.0,44.892,44.9652,44.8838,44.9571,23503.0
2018-03-08 13:00:00,55.24,55.31,55.19,55.3,35716.0,44.9652,45.0222,44.9245,45.0141,35716.0
2018-03-08 13:05:00,55.3,55.35,55.27,55.33,27986.0,45.0141,45.0548,44.9897,45.0385,27986.0
2018-03-08 13:10:00,55.33,55.4,55.33,55.39,31027.0,45.0385,45.0955,45.0385,45.0873,31027.0
2018-03-08 13:15:00,55.39,55.41,55.31,55.32,36636.0,45.0873,45.1036,45.0222,45.0304,36636.0
2018-03-08 13:20:00,55.32,55.35,55.26,55.28,26946.0,45.0304,45.0548,44.9815,44.9978,26946.0
2018-03-08 13:25:00,55.29,55.33,55.26,55.3,34286.0,45.0059,45.0385,44.9815,45.0141,34286.0
2018-03-08 13:30:00,55.31,55.41,55.28,55.41,22573.0,45.0222,45.1036,44.9978,45.1036,22573.0
2018-03-08 13:35:00,55.42,55.47,55.39,55.4,38670.0,45.1118,45.1525,45.0873,45.0955,38670.0
2018-03-08 13:40:00,55.4,55.43,55.39,55.39,20899.0,45.0955,45.1199,45.0873,45.0873,20899.0
2018-03-08 13:45:00,55.38,55.46,55.33,55.45,34105.0,45.0792,45.1443,45.0385,45.1362,34105.0
2018-03-08 13:50:00,55.44,55.49,55.42,55.48,29530.0,45.128,45.1687,45.1118,45.1606,29530.0
2018-03-08 13:55:00,55.48,55.54,55.46,55.49,41206.0,45.1606,45.2094,45.1443,45.1687,41206.0
2018-03-08 14:00:00,55.49,55.55,55.48,55.52,27882.0,45.1687,45.2176,45.1606,45.1932,27882.0
2018-03-08 14:05:00,55.51,55.54,55.37,55.4,68499.0,45.185,45.2094,45.0711,45.0955,68499.0
2018-03-08 14:10:00,55.4,55.42,55.35,55.4,48547.0,45.0955,45.1118,45.0548,45.0955,48547.0
2018-03-08 14:15:00,55.41,55.44,55.39,55.44,55959.0,45.1036,45.128,45.0873,45.128,55959.0
2018-03-08 14:20:00,55.44,55.6,55.42,55.58,126732.0,45.128,45.2583,45.1118,45.242,126732.0
2018-03-08 14:25:00,55.59,55.65,55.54,55.64,75666.0,45.2501,45.299,45.2094,45.2908,75666.0
2018-03-08 14:30:00,55.63,55.64,55.54,55.64,67411.0,45.2827,45.2908,45.2094,45.2908,67411.0
2018-03-08 14:35:00,55.64,55.76,55.62,55.75,66176.0,45.2908,45.3885,45.2746,45.3804,66176.0
2018-03-08 14:40:00,55.75,55.82,55.72,55.82,36589.0,45.3804,45.4374,45.356,45.4374,36589.0
2018-03-08 14:45:00,55.81,55.9,55.78,55.88,53146.0,45.4292,45.5025,45.4048,45.4862,53146.0
2018-03-08 14:50:00,55.88,55.93,55.82,55.83,46689.0,45.4862,45.5269,45.4374,45.4455,46689.0
2018-03-08 14:55:00,55.83,55.93,55.82,55.92,44733.0,45.4455,45.5269,45.4374,45.5188,44733.0
2018-03-08 15:00:00,55.91,55.94,55.83,55.86,66657.0,45.5106,45.535,45.4455,45.4699,66657.0
2018-03-08 15:05:00,55.86,55.9,55.81,55.83,64010.0,45.4699,45.5025,45.4292,45.4455,64010.0
2018-03-08 15:10:00,55.84,55.92,55.83,55.9,76397.0,45.4536,45.5188,45.4455,45.5025,76397.0
2018-03-08 15:15:00,55.91,56.02,55.9,55.97,76484.0,45.5106,45.6002,45.5025,45.5595,76484.0
2018-03-08 15:20:00,55.97,56.04,55.88,55.89,82752.0,45.5595,45.6164,45.4862,45.4943,82752.0
2018-03-08 15:25:00,55.87,55.91,55.76,55.76,83838.0,45.4781,45.5106,45.3885,45.3885,83838.0
2018-03-08 15:30:00,55.76,55.78,55.65,55.71,123792.0,45.3885,45.4048,45.299,45.3478,123792.0
2018-03-08 15:35:00,55.71,55.73,55.61,55.61,103473.0,45.3478,45.3641,45.2664,45.2664,103473.0
2018-03-08 15:40:00,55.6,55.65,55.52,55.55,120940.0,45.2583,45.299,45.1932,45.2176,120940.0
2018-03-08 15:45:00,55.55,55.62,55.48,55.56,188744.0,45.2176,45.2746,45.1606,45.2257,188744.0
2018-03-08 15:50:00,55.56,55.64,55.48,55.5,301862.0,45.2257,45.2908,45.1606,45.1769,301862.0
2018-03-08 15:55:00,55.5,55.7,55.49,55.69,493731.0,45.1769,45.3397,45.1687,45.3315,493731.0
2018-03-09 09:30:00,55.94,56.26,55.73,56.15,183712.0,45.535,45.7955,45.3641,45.706,183712.0
2018-03-09 09:35:00,56.16,56.29,56.02,56.2,80312.0,45.7141,45.8199,45.6002,45.7467,80312.0
2018-03-09 09:40:00,56.2,56.43,56.19,56.35,53428.0,45.7467,45.9339,45.7385,45.8688,53428.0
2018-03-09 09:45:00,56.36,56.44,56.27,56.44,98293.0,45.8769,45.942,45.8037,45.942,98293.0
2018-03-09 09:50:00,56.45,56.57,56.39,56.4,53396.0,45.9502,46.0479,45.9013,45.9095,53396.0
2018-03-09 09:55:00,56.39,56.42,56.28,56.37,60084.0,45.9013,45.9258,45.8118,45.8851,60084.0
2018-03-09 10:00:00,56.36,56.43,56.33,56.34,86921.0,45.8769,45.9339,45.8525,45.8606,86921.0
2018-03-09 10:05:00,56.33,56.44,56.28,56.41,98824.0,45.8525,45.942,45.8118,45.9176,98824.0
2018-03-09 10:10:00,56.41,56.45,56.29,56.43,60551.0,45.9176,45.9502,45.8199,45.9339,60551.0
2018-03-09 10:15:00,56.43,56.5,56.34,56.44,102765.0,45.9339,45.9909,45.8606,45.942,102765.0
2018-03-09 10:20:00,56.44,56.57,56.43,56.47,44674.0,45.942,46.0479,45.9339,45.9665,44674.0
2018-03-09 10:25:00,56.47,56.54,56.44,56.52,44742.0,45.9665,46.0234,45.942,46.0072,44742.0
2018-03-09 10:30:00,56.52,56.72,56.51,56.66,67689.0,46.0072,46.17,45.999,46.1211,67689.0
2018-03-09 10:35:00,56.66,56.78,56.61,56.63,55324.0,46.1211,46.2188,46.0804,46.0967,55324.0
2018-03-09 10:40:00,56.63,56.84,56.63,56.84,65027.0,46.0967,46.2676,46.0967,46.2676,65027.0
2018-03-09 10:45:00,56.84,56.89,56.76,56.78,70796.0,46.2676,46.3083,46.2025,46.2188,70796.0
2018-03-09 10:50:00,56.79,56.86,56.76,56.78,62570.0,46.2269,46.2839,46.2025,46.2188,62570.0
2018-03-09 10:55:00,56.77,56.78,56.69,56.73,66302.0,46.2107,46.2188,46.1455,46.1781,66302.0
2018-03-09 11:00:00,56.74,56.86,56.73,56.84,48872.0,46.1862,46.2839,46.1781,46.2676,48872.0
2018-03-09 11:05:00,56.83,56.85,56.76,56.84,46627.0,46.2595,46.2758,46.2025,46.2676,46627.0
2018-03-09 11:10:00,56.85,56.85,56.77,56.81,43626.0,46.2758,46.2758,46.2107,46.2432,43626.0
2018-03-09 11:15:00,56.82,56.97,56.82,56.96,41891.0,46.2514,46.3735,46.2514,46.3653,41891.0
2018-03-09 11:20:00,56.97,56.98,56.9,56.93,100442.0,46.3735,46.3816,46.3165,46.3409,100442.0
2018-03-09 11:25:00,56.93,56.96,56.86,56.96,101312.0,46.3409,46.3653,46.2839,46.3653,101312.0
2018-03-09 11:30:00,56.96,56.99,56.93,56.99,106373.0,46.3653,46.3897,46.3409,46.3897,106373.0
2018-03-09 11:35:00,56.99,57.04,56.94,57.01,71268.0,46.3897,46.4304,46.349,46.406,71268.0
2018-03-09 11:40:00,57.01,57.03,56.89,56.96,31946.0,46.406,46.4223,46.3083,46.3653,31946.0
2018-03-09 11:45:00,56.97,57.06,56.94,57.05,31692.0,46.3735,46.4467,46.349,46.4386,31692.0
2018-03-09 11:50:00,57.05,57.06,57.02,57.04,29483.0,46.4386,46.4467,46.4142,46.4304,29483.0
2018-03-09 11:55:00,57.04,57.07,57.01,57.07,33971.0,46.4304,46.4549,46.406,46.4549,33971.0
2018-03-09 12:00:00,57.08,57.16,57.08,57.16,84963.0,46.463,46.5281,46.463,46.5281,84963.0
2018-03-09 12:05:00,57.17,57.18,57.0,57.11,64908.0,46.5363,46.5444,46.3979,46.4874,64908.0
2018-03-09 12:10:00,57.11,57.17,57.09,57.14,32059.0,46.4874,46.5363,46.4711,46.5118,32059.0
2018-03-09 12:15:00,57.14,57.2,57.14,57.18,34826.0,46.5118,46.5607,46.5118,46.5444,34826.0
2018-03-09 12:20:00,57.18,57.21,57.11,57.11,34033.0,46.5444,46.5688,46.4874,46.4874,34033.0
2018-03-09 12:25:00,57.11,57.11,57.0,57.0,23772.0,46.4874,46.4874,46.3979,46.3979,23772.0
2018-03-09 12:30:00,57.0,57.17,56.99,57.17,67020.0,46.3979,46.5363,46.3897,46.5363,67020.0
2018-03-09 12:35:00,57.18,57.18,57.08,57.08,30385.0,46.5444,46.5444,46.463,46.463,30385.0
2018-03-09 12:40:00,57.09,57.09,57.04,57.05,46463.0,46.4711,46.4711,46.4304,46.4386,46463.0
2018-03-09 12:45:00,57.06,57.26,57.05,57.26,66177.0,46.4467,46.6095,46.4386,46.6095,66177.0
2018-03-09 12:50:00,57.25,57.27,57.17,57.2,43715.0,46.6014,46.6177,46.5363,46.5607,43715.0
2018-03-09 12:55:00,57.19,57.19,57.13,57.14,26404.0,46.5525,46.5525,46.5037,46.5118,26404.0
2018-03-09 13:00:00,57.14,57.25,57.14,57.24,29572.0,46.5118,46.6014,46.5118,46.5932,29572.0
2018-03-09 13:05:00,57.24,57.27,57.21,57.27,25084.0,46.5932,46.6177,46.5688,46.6177,25084.0
2018-03-09 13:10:00,57.27,57.27,57.15,57.15,100686.0,46.6177,46.6177,46.52,46.52,100686.0
2018-03-09 13:15:00,57.16,57.21,57.13,57.2,50334.0,46.5281,46.5688,46.5037,46.5607,50334.0
2018-03-09 13:20:00,57.2,57.23,57.16,57.18,80108.0,46.5607,46.5851,46.5281,46.5444,80108.0
2018-03-09 13:25:00,57.18,57.18,57.15,57.17,25473.0,46.5444,46.5444,46.52,46.5363,25473.0
2018-03-09 13:30:00,57.17,57.28,57.16,57.26,50255.0,46.5363,46.6258,46.5281,46.6095,50255.0
2018-03-09 13:35:00,57.26,57.31,57.26,57.29,42359.0,46.6095,46.6502,46.6095,46.6339,42359.0
2018-03-09 13:40:00,57.29,57.31,57.21,57.29,31889.0,46.6339,46.6502,46.5688,46.6339,31889.0
2018-03-09 13:45:00,57.3,57.31,57.2,57.23,41267.0,46.6421,46.6502,46.5607,46.5851,41267.0
2018-03-09 13:50:00,57.23,57.29,57.23,57.27,44878.0,46.5851,46.6339,46.5851,46.6177,44878.0
2018-03-09 13:55:00,57.27,57.29,57.25,57.29,28651.0,46.6177,46.6339,46.6014,46.6339,28651.0
2018-03-09 14:00:00,57.29,57.31,57.29,57.3,27693.0,46.6339,46.6502,46.6339,46.6421,27693.0
2018-03-09 14:05:00,57.31,57.38,57.31,57.37,52637.0,46.6502,46.7072,46.6502,46.6991,52637.0
2018-03-09 14:10:00,57.37,57.44,57.36,57.41,61319.0,46.6991,46.756,46.6909,46.7316,61319.0
2018-03-09 14:15:00,57.41,57.45,57.38,57.44,57502.0,46.7316,46.7642,46.7072,46.756,57502.0
2018-03-09 14:20:00,57.44,57.44,57.34,57.36,50978.0,46.756,46.756,46.6746,46.6909,50978.0
2018-03-09 14:25:00,57.36,57.42,57.3,57.4,89094.0,46.6909,46.7398,46.6421,46.7235,89094.0
2018-03-09 14:30:00,57.4,57.44,57.38,57.38,37974.0,46.7235,46.756,46.7072,46.7072,37974.0
2018-03-09 14:35:00,57.37,57.37,57.3,57.35,63729.0,46.6991,46.6991,46.6421,46.6828,63729.0
2018-03-09 14:40:00,57.36,57.37,57.32,57.33,41599.0,46.6909,46.6991,46.6584,46.6665,41599.0
2018-03-09 14:45:00,57.34,57.39,57.32,57.37,54633.0,46.6746,46.7153,46.6584,46.6991,54633.0
2018-03-09 14:50:00,57.36,57.37,57.28,57.33,58852.0,46.6909,46.6991,46.6258,46.6665,58852.0
2018-03-09 14:55:00,57.33,57.33,57.25,57.28,39716.0,46.6665,46.6665,46.6014,46.6258,39716.0
2018-03-09 15:00:00,57.28,57.34,57.27,57.34,53304.0,46.6258,46.6746,46.6177,46.6746,53304.0
2018-03-09 15:05:00,57.34,57.34,57.24,57.29,60816.0,46.6746,46.6746,46.5932,46.6339,60816.0
2018-03-09 15:10:00,57.29,57.31,57.24,57.3,60101.0,46.6339,46.6502,46.5932,46.6421,60101.0
2018-03-09 15:15:00,57.31,57.34,57.27,57.34,78114.0,46.6502,46.6746,46.6177,46.6746,78114.0
2018-03-09 15:20:00,57.34,57.34,57.26,57.33,95705.0,46.6746,46.6746,46.6095,46.6665,95705.0
2018-03-09 15:25:00,57.33,57.33,57.25,57.32,78838.0,46.6665,46.6665,46.6014,46.6584,78838.0
2018-03-09 15:30:00,57.33,57.36,57.3,57.33,101729.0,46.6665,46.6909,46.6421,46.6665,101729.0
2018-03-09 15:35:00,57.33,57.34,57.27,57.28,128548.0,46.6665,46.6746,46.6177,46.6258,128548.0
2018-03-09 15:40:00,57.28,57.29,57.17,57.23,131954.0,46.6258,46.6339,46.5363,46.5851,131954.0
2018-03-09 15:45:00,57.22,57.22,57.11,57.12,111965.0,46.577,46.577,46.4874,46.4956,111965.0
2018-03-09 15:50:00,57.12,57.19,57.12,57.13,188121.0,46.4956,46.5525,46.4956,46.5037,188121.0
2018-03-09 15:55:00,57.13,57.25,57.11,57.23,375813.0,46.5037,46.6014,46.4874,46.5851,375813.0
2018-03-12 09:30:00,57.26,57.41,57.16,57.23,112681.0,46.6095,46.7316,46.5281,46.5851,112681.0
2018-03-12 09:35:00,57.24,57.27,56.84,56.85,126538.0,46.5932,46.6177,46.2676,46.2758,126538.0
2018-03-12 09:40:00,56.86,56.93,56.7,56.8,97298.0,46.2839,46.3409,46.1537,46.2351,97298.0
2018-03-12 09:45:00,56.8,56.8,56.69,56.77,101122.0,46.2351,46.2351,46.1455,46.2107,101122.0
2018-03-12 09:50:00,56.79,56.82,56.65,56.67,80989.0,46.2269,46.2514,46.113,46.1293,80989.0
2018-03-12 09:55:00,56.67,56.69,56.55,56.68,75411.0,46.1293,46.1455,46.0316,46.1374,75411.0
2018-03-12 10:00:00,56.69,56.85,56.68,56.78,63034.0,46.1455,46.2758,46.1374,46.2188,63034.0
2018-03-12 10:05:00,56.78,56.92,56.76,56.84,52446.0,46.2188,46.3328,46.2025,46.2676,52446.0
2018-03-12 10:10:00,56.85,56.93,56.79,56.89,50973.0,46.2758,46.3409,46.2269,46.3083,50973.0
2018-03-12 10:15:00,56.89,56.96,56.82,56.94,88272.0,46.3083,46.3653,46.2514,46.349,88272.0
2018-03-12 10:20:00,56.94,57.0,56.91,56.92,52950.0,46.349,46.3979,46.3246,46.3328,52950.0
2018-03-12 10:25:00,56.92,57.0,56.89,56.91,92156.0,46.3328,46.3979,46.3083,46.3246,92156.0
2018-03-12 10:30:00,56.91,56.91,56.82,56.82,47233.0,46.3246,46.3246,46.2514,46.2514,47233.0
2018-03-12 10:35:00,56.82,56.82,56.62,56.67,50406.0,46.2514,46.2514,46.0886,46.1293,50406.0
2018-03-12 10:40:00,56.67,56.67,56.6,56.64,33572.0,46.1293,46.1293,46.0723,46.1048,33572.0
2018-03-12 10:45:00,56.64,56.68,56.54,56.57,37162.0,46.1048,46.1374,46.0234,46.0479,37162.0
2018-03-12 10:50:00,56.57,56.62,56.41,56.45,43581.0,46.0479,46.0886,45.9176,45.9502,43581.0
2018-03-12 10:55:00,56.45,56.48,56.4,56.41,40645.0,45.9502,45.9746,45.9095,45.9176,40645.0
2018-03-12 11:00:00,56.41,56.52,56.41,56.45,37332.0,45.9176,46.0072,45.9176,45.9502,37332.0
2018-03-12 11:05:00,56.45,56.45,56.34,56.36,78467.0,45.9502,45.9502,45.8606,45.8769,78467.0
2018-03-12 11:10:00,56.37,56.42,56.34,56.37,36152.0,45.8851,45.9258,45.8606,45.8851,36152.0
2018-03-12 11:15:00,56.37,56.53,56.37,56.52,34574.0,45.8851,46.0153,45.8851,46.0072,34574.0
2018-03-12 11:20:00,56.51,56.52,56.45,56.46,19993.0,45.999,46.0072,45.9502,45.9583,19993.0
2018-03-12 11:25:00,56.46,56.49,56.42,56.43,44087.0,45.9583,45.9827,45.9258,45.9339,44087.0
2018-03-12 11:30:00,56.45,56.5,56.41,56.46,105400.0,45.9502,45.9909,45.9176,45.9583,105400.0
2018-03-12 11:35:00,56.45,56.62,56.42,56.6,60325.0,45.9502,46.0886,45.9258,46.0723,60325.0
2018-03-12 11:40:00,56.6,56.63,56.52,56.54,29377.0,46.0723,46.0967,46.0072,46.0234,29377.0
2018-03-12 11:45:00,56.54,56.55,56.47,56.5,25023.0,46.0234,46.0316,45.9665,45.9909,25023.0
2018-03-12 11:50:00,56.49,56.49,56.37,56.42,45022.0,45.9827,45.9827,45.8851,45.9258,45022.0
2018-03-12 11:55:00,56.42,56.44,56.37,56.44,32826.0,45.9258,45.942,45.8851,45.942,32826.0
2018-03-12 12:00:00,56.44,56.59,56.43,56.57,31496.0,45.942,46.0641,45.9339,46.0479,31496.0
2018-03-12 12:05:00,56.57,56.68,56.55,56.67,19379.0,46.0479,46.1374,46.0316,46.1293,19379.0
2018-03-12 12:10:00,56.67,56.7,56.62,56.7,22317.0,46.1293,46.1537,46.0886,46.1537,22317.0
2018-03-12 12:15:00,56.7,56.72,56.66,56.72,20495.0,46.1537,46.17,46.1211,46.17,20495.0
2018-03-12 12:20:00,56.72,56.72,56.65,56.66,20349.0,46.17,46.17,46.113,46.1211,20349.0
2018-03-12 12:25:00,56.65,56.67,56.61,56.63,22819.0,46.113,46.1293,46.0804,46.0967,22819.0
2018-03-12 12:30:00,56.62,56.67,56.56,56.57,37490.0,46.0886,46.1293,46.0397,46.0479,37490.0
2018-03-12 12:35:00,56.56,56.56,56.48,56.51,20325.0,46.0397,46.0397,45.9746,45.999,20325.0
2018-03-12 12:40:00,56.51,56.55,56.49,56.52,28840.0,45.999,46.0316,45.9827,46.0072,28840.0
2018-03-12 12:45:00,56.51,56.56,56.49,56.49,18095.0,45.999,46.0397,45.9827,45.9827,18095.0
2018-03-12 12:50:00,56.5,56.55,56.49,56.53,14221.0,45.9909,46.0316,45.9827,46.0153,14221.0
2018-03-12 12:55:00,56.53,56.53,56.44,56.47,33622.0,46.0153,46.0153,45.942,45.9665,33622.0
2018-03-12 13:00:00,56.48,56.53,56.46,56.51,23298.0,45.9746,46.0153,45.9583,45.999,23298.0
2018-03-12 13:05:00,56.5,56.5,56.41,56.42,22525.0,45.9909,45.9909,45.9176,45.9258,22525.0
2018-03-12 13:10:00,56.41,56.42,56.35,56.36,35555.0,45.9176,45.9258,45.8688,45.8769,35555.0
2018-03-12 13:15:00,56.36,56.38,56.31,56.36,28410.0,45.8769,45.8932,45.8362,45.8769,28410.0
2018-03-12 13:20:00,56.35,56.47,56.34,56.46,29189.0,45.8688,45.9665,45.8606,45.9583,29189.0
2018-03-12 13:25:00,56.46,56.53,56.46,56.51,22727.0,45.9583,46.0153,45.9583,45.999,22727.0
2018-03-12 13:30:00,56.52,56.6,56.49,56.59,15659.0,46.0072,46.0723,45.9827,46.0641,15659.0
2018-03-12 13:35:00,56.59,56.64,56.58,56.6,19478.0,46.0641,46.1048,46.056,46.0723,19478.0
2018-03-12 13:40:00,56.61,56.66,56.58,56.62,18205.0,46.0804,46.1211,46.056,46.0886,18205.0
2018-03-12 13:45:00,56.62,56.71,56.6,56.67,22380.0,46.0886,46.1618,46.0723,46.1293,22380.0
2018-03-12 13:50:00,56.67,56.68,56.57,56.6,31323.0,46.1293,46.1374,46.0479,46.0723,31323.0
2018-03-12 13:55:00,56.59,56.63,56.54,56.55,32165.0,46.0641,46.0967,46.0234,46.0316,32165.0
2018-03-12 14:00:00,56.55,56.6,56.54,56.6,23481.0,46.0316,46.0723,46.0234,46.0723,23481.0
2018-03-12 14:05:00,56.6,56.62,56.54,56.55,30875.0,46.0723,46.0886,46.0234,46.0316,30875.0
2018-03-12 14:10:00,56.54,56.56,56.46,56.47,23899.0,46.0234,46.0397,45.9583,45.9665,23899.0
2018-03-12 14:15:00,56.48,56.5,56.44,56.49,16949.0,45.9746,45.9909,45.942,45.9827,16949.0
2018-03-12 14:20:00,56.49,56.51,56.46,56.49,22725.0,45.9827,45.999,45.9583,45.9827,22725.0
2018-03-12 14:25:00,56.49,56.54,56.48,56.49,22849.0,45.9827,46.0234,45.9746,45.9827,22849.0
2018-03-12 14:30:00,56.49,56.54,56.46,56.47,24224.0,45.9827,46.0234,45.9583,45.9665,24224.0
2018-03-12 14:35:00,56.47,56.49,56.44,56.49,24475.0,45.9665,45.9827,45.942,45.9827,24475.0
2018-03-12 14:40:00,56.48,56.49,56.41,56.47,30542.0,45.9746,45.9827,45.9176,45.9665,30542.0
2018-03-12 14:45:00,56.46,56.51,56.43,56.43,21763.0,45.9583,45.999,45.9339,45.9339,21763.0
2018-03-12 14:50:00,56.43,56.46,56.41,56.44,43694.0,45.9339,45.9583,45.9176,45.942,43694.0
2018-03-12 14:55:00,56.43,56.46,56.38,56.39,37295.0,45.9339,45.9583,45.8932,45.9013,37295.0
2018-03-12 15:00:00,56.38,56.45,56.38,56.45,22621.0,45.8932,45.9502,45.8932,45.9502,22621.0
2018-03-12 15:05:00,56.44,56.45,56.38,56.41,31916.0,45.942,45.9502,45.8932,45.9176,31916.0
2018-03-12 15:10:00,56.41,56.41,56.35,56.35,34302.0,45.9176,45.9176,45.8688,45.8688,34302.0
2018-03-12 15:15:00,56.34,56.4,56.31,56.4,35684.0,45.8606,45.9095,45.8362,45.9095,35684.0
2018-03-12 15:20:00,56.39,56.44,56.39,56.42,38841.0,45.9013,45.942,45.9013,45.9258,38841.0
2018-03-12 15:25:00,56.42,56.44,56.39,56.42,36610.0,45.9258,45.942,45.9013,45.9258,36610.0
2018-03-12 15:30:00,56.41,56.5,56.4,56.5,55827.0,45.9176,45.9909,45.9095,45.9909,55827.0
2018-03-12 15:35:00,56.5,56.52,56.46,56.47,84978.0,45.9909,46.0072,45.9583,45.9665,84978.0
2018-03-12 15:40:00,56.47,56.57,56.45,56.57,92023.0,45.9665,46.0479,45.9502,46.0479,92023.0
2018-03-12 15:45:00,56.57,56.71,56.56,56.67,162068.0,46.0479,46.1618,46.0397,46.1293,162068.0
2018-03-12 15:50:00,56.66,56.66,56.57,56.6,153709.0,46.1211,46.1211,46.0479,46.0723,153709.0
2018-03-12 15:55:00,56.61,56.62,56.42,56.44,466651.0,46.0804,46.0886,45.9258,45.942,466651.0
2018-03-13 09:30:00,56.69,56.77,56.49,56.51,114223.0,46.1455,46.2107,45.9827,45.999,114223.0
2018-03-13 09:35:00,56.51,56.62,56.47,56.58,40835.0,45.999,46.0886,45.9665,46.056,40835.0
2018-03-13 09:40:00,56.57,56.77,56.55,56.76,54213.0,46.0479,46.2107,46.0316,46.2025,54213.0
2018-03-13 09:45:00,56.77,56.83,56.72,56.72,75323.0,46.2107,46.2595,46.17,46.17,75323.0
2018-03-13 09:50:00,56.73,56.79,56.64,56.65,96052.0,46.1781,46.2269,46.1048,46.113,96052.0
2018-03-13 09:55:00,56.64,56.68,56.6,56.61,47374.0,46.1048,46.1374,46.0723,46.0804,47374.0
2018-03-13 10:00:00,56.61,56.63,56.51,56.63,47237.0,46.0804,46.0967,45.999,46.0967,47237.0
2018-03-13 10:05:00,56.64,56.66,56.59,56.6,42241.0,46.1048,46.1211,46.0641,46.0723,42241.0
2018-03-13 10:10:00,56.61,56.64,56.58,56.61,34697.0,46.0804,46.1048,46.056,46.0804,34697.0
2018-03-13 10:15:00,56.6,56.7,56.6,56.68,142863.0,46.0723,46.1537,46.0723,46.1374,142863.0
2018-03-13 10:20:00,56.69,56.7,56.59,56.62,52519.0,46.1455,46.1537,46.0641,46.0886,52519.0
2018-03-13 10:25:00,56.62,56.67,56.55,56.58,47846.0,46.0886,46.1293,46.0316,46.056,47846.0
2018-03-13 10:30:00,56.59,56.59,56.51,56.56,101586.0,46.0641,46.0641,45.999,46.0397,101586.0
2018-03-13 10:35:00,56.56,56.6,56.52,56.6,46827.0,46.0397,46.0723,46.0072,46.0723,46827.0
2018-03-13 10:40:00,56.6,56.63,56.58,56.61,81752.0,46.0723,46.0967,46.056,46.0804,81752.0
2018-03-13 10:45:00,56.61,56.68,56.6,56.63,135624.0,46.0804,46.1374,46.0723,46.0967,135624.0
2018-03-13 10:50:00,56.62,56.64,56.6,56.63,39181.0,46.0886,46.1048,46.0723,46.0967,39181.0
2018-03-13 10:55:00,56.63,56.67,56.56,56.57,61500.0,46.0967,46.1293,46.0397,46.0479,61500.0
2018-03-13 11:00:00,56.58,56.58,56.47,56.53,50775.0,46.056,46.056,45.9665,46.0153,50775.0
2018-03-13 11:05:00,56.54,56.55,56.45,56.54,47444.0,46.0234,46.0316,45.9502,46.0234,47444.0
2018-03-13 11:10:00,56.54,56.54,56.48,56.48,41016.0,46.0234,46.0234,45.9746,45.9746,41016.0
2018-03-13 11:15:00,56.48,56.5,56.35,56.45,71286.0,45.9746,45.9909,45.8688,45.9502,71286.0
2018-03-13 11:20:00,56.45,56.51,56.45,56.5,30984.0,45.9502,45.999,45.9502,45.9909,30984.0
2018-03-13 11:25:00,56.5,56.5,56.38,56.44,36435.0,45.9909,45.9909,45.8932,45.942,36435.0
2018-03-13 11:30:00,56.45,56.5,56.37,56.38,52064.0,45.9502,45.9909,45.8851,45.8932,52064.0
2018-03-13 11:35:00,56.38,56.42,56.35,56.39,45758.0,45.8932,45.9258,45.8688,45.9013,45758.0
2018-03-13 11:40:00,56.39,56.4,56.27,56.29,81719.0,45.9013,45.9095,45.8037,45.8199,81719.0
2018-03-13 11:45:00,56.3,56.37,56.29,56.35,47505.0,45.8281,45.8851,45.8199,45.8688,47505.0
2018-03-13 11:50:00,56.36,56.37,56.27,56.33,96198.0,45.8769,45.8851,45.8037,45.8525,96198.0
2018-03-13 11:55:00,56.33,56.39,56.27,56.32,49167.0,45.8525,45.9013,45.8037,45.8444,49167.0
2018-03-13 12:00:00,56.33,56.34,56.11,56.11,74660.0,45.8525,45.8606,45.6734,45.6734,74660.0
2018-03-13 12:05:00,56.12,56.23,56.11,56.2,46220.0,45.6816,45.7711,45.6734,45.7467,46220.0
2018-03-13 12:10:00,56.19,56.23,56.17,56.2,34200.0,45.7385,45.7711,45.7223,45.7467,34200.0
2018-03-13 12:15:00,56.21,56.3,56.2,56.26,53694.0,45.7548,45.8281,45.7467,45.7955,53694.0
2018-03-13 12:20:00,56.27,56.27,56.14,56.15,44609.0,45.8037,45.8037,45.6978,45.706,44609.0
2018-03-13 12:25:00,56.16,56.18,56.13,56.17,27033.0,45.7141,45.7304,45.6897,45.7223,27033.0
2018-03-13 12:30:00,56.18,56.29,56.17,56.28,40070.0,45.7304,45.8199,45.7223,45.8118,40070.0
2018-03-13 12:35:00,56.28,56.34,56.25,56.32,25352.0,45.8118,45.8606,45.7874,45.8444,25352.0
2018-03-13 12:40:00,56.32,56.33,56.29,56.33,19955.0,45.8444,45.8525,45.8199,45.8525,19955.0
2018-03-13 12:45:00,56.32,56.44,56.32,56.42,26156.0,45.8444,45.942,45.8444,45.9258,26156.0
2018-03-13 12:50:00,56.42,56.46,56.42,56.44,24031.0,45.9258,45.9583,45.9258,45.942,24031.0
2018-03-13 12:55:00,56.45,56.48,56.45,56.48,19353.0,45.9502,45.9746,45.9502,45.9746,19353.0
2018-03-13 13:00:00,56.47,56.48,56.35,56.45,52103.0,45.9665,45.9746,45.8688,45.9502,52103.0
2018-03-13 13:05:00,56.46,56.49,56.43,56.48,26757.0,45.9583,45.9827,45.9339,45.9746,26757.0
2018-03-13 13:10:00,56.48,56.52,56.48,56.52,16075.0,45.9746,46.0072,45.9746,46.0072,16075.0
2018-03-13 13:15:00,56.52,56.55,56.5,56.52,29531.0,46.0072,46.0316,45.9909,46.0072,29531.0
2018-03-13 13:20:00,56.51,56.55,56.51,56.55,13062.0,45.999,46.0316,45.999,46.0316,13062.0
2018-03-13 13:25:00,56.54,56.6,56.54,56.58,27740.0,46.0234,46.0723,46.0234,46.056,27740.0
2018-03-13 13:30:00,56.58,56.59,56.54,56.57,26518.0,46.056,46.0641,46.0234,46.0479,26518.0
2018-03-13 13:35:00,56.57,56.62,56.56,56.61,21265.0,46.0479,46.0886,46.0397,46.0804,21265.0
2018-03-13 13:40:00,56.61,56.63,56.51,56.51,41097.0,46.0804,46.0967,45.999,45.999,41097.0
2018-03-13 13:45:00,56.52,56.54,56.43,56.45,26279.0,46.0072,46.0234,45.9339,45.9502,26279.0
2018-03-13 13:50:00,56.44,56.45,56.4,56.41,28825.0,45.942,45.9502,45.9095,45.9176,28825.0
2018-03-13 13:55:00,56.4,56.43,56.33,56.36,27251.0,45.9095,45.9339,45.8525,45.8769,27251.0
2018-03-13 14:00:00,56.36,56.41,56.35,56.41,23218.0,45.8769,45.9176,45.8688,45.9176,23218.0
2018-03-13 14:05:00,56.41,56.41,56.36,56.36,26229.0,45.9176,45.9176,45.8769,45.8769,26229.0
2018-03-13 14:10:00,56.36,56.36,56.28,56.29,28500.0,45.8769,45.8769,45.8118,45.8199,28500.0
2018-03-13 14:15:00,56.29,56.39,56.29,56.39,38560.0,45.8199,45.9013,45.8199,45.9013,38560.0
2018-03-13 14:20:00,56.39,56.43,56.37,56.41,25487.0,45.9013,45.9339,45.8851,45.9176,25487.0
2018-03-13 14:25:00,56.41,56.45,56.36,56.38,38003.0,45.9176,45.9502,45.8769,45.8932,38003.0
2018-03-13 14:30:00,56.39,56.47,56.37,56.45,31383.0,45.9013,45.9665,45.8851,45.9502,31383.0
2018-03-13 14:35:00,56.45,56.45,56.36,56.39,44898.0,45.9502,45.9502,45.8769,45.9013,44898.0
2018-03-13 14:40:00,56.38,56.39,56.3,56.3,37817.0,45.8932,45.9013,45.8281,45.8281,37817.0
2018-03-13 14:45:00,56.3,56.32,56.25,56.25,45265.0,45.8281,45.8444,45.7874,45.7874,45265.0
2018-03-13 14:50:00,56.26,56.28,56.18,56.2,35921.0,45.7955,45.8118,45.7304,45.7467,35921.0
2018-03-13 14:55:00,56.2,56.22,56.13,56.22,36941.0,45.7467,45.763,45.6897,45.763,36941.0
2018-03-13 15:00:00,56.22,56.26,56.12,56.12,46898.0,45.763,45.7955,45.6816,45.6816,46898.0
2018-03-13 15:05:00,56.12,56.14,56.0,56.08,78290.0,45.6816,45.6978,45.5839,45.649,78290.0
2018-03-13 15:10:00,56.08,56.19,56.05,56.16,87033.0,45.649,45.7385,45.6246,45.7141,87033.0
2018-03-13 15:15:00,56.15,56.15,56.09,56.11,64920.0,45.706,45.706,45.6571,45.6734,64920.0
2018-03-13 15:20:00,56.12,56.12,56.01,56.04,62357.0,45.6816,45.6816,45.592,45.6164,62357.0
2018-03-13 15:25:00,56.05,56.09,56.0,56.02,64096.0,45.6246,45.6571,45.5839,45.6002,64096.0
2018-03-13 15:30:00,56.03,56.1,56.02,56.04,66382.0,45.6083,45.6653,45.6002,45.6164,66382.0
2018-03-13 15:35:00,56.04,56.11,55.97,55.99,93383.0,45.6164,45.6734,45.5595,45.5757,93383.0
2018-03-13 15:40:00,55.98,56.0,55.89,55.93,136606.0,45.5676,45.5839,45.4943,45.5269,136606.0
2018-03-13 15:45:00,55.93,55.93,55.81,55.83,93114.0,45.5269,45.5269,45.4292,45.4455,93114.0
2018-03-13 15:50:00,55.83,56.01,55.83,55.97,116801.0,45.4455,45.592,45.4455,45.5595,116801.0
2018-03-13 15:55:00,55.96,56.01,55.91,55.96,321571.0,45.5513,45.592,45.5106,45.5513,321571.0
2018-03-14 09:30:00,56.25,56.26,55.82,55.86,55246.0,45.7874,45.7955,45.4374,45.4699,55246.0
2018-03-14 09:35:00,55.85,55.86,55.64,55.71,29003.0,45.4618,45.4699,45.2908,45.3478,29003.0
2018-03-14 09:40:00,55.7,55.75,55.56,55.6,52970.0,45.3397,45.3804,45.2257,45.2583,52970.0
2018-03-14 09:45:00,55.61,55.64,55.47,55.47,35368.0,45.2664,45.2908,45.1525,45.1525,35368.0
2018-03-14 09:50:00,55.46,55.53,55.41,55.42,53188.0,45.1443,45.2013,45.1036,45.1118,53188.0
2018-03-14 09:55:00,55.43,55.5,55.38,55.41,58969.0,45.1199,45.1769,45.0792,45.1036,58969.0
2018-03-14 10:00:00,55.41,55.49,55.39,55.45,31899.0,45.1036,45.1687,45.0873,45.1362,31899.0
2018-03-14 10:05:00,55.45,55.45,55.28,55.28,46847.0,45.1362,45.1362,44.9978,44.9978,46847.0
2018-03-14 10:10:00,55.27,55.47,55.27,55.29,87574.0,44.9897,45.1525,44.9897,45.0059,87574.0
2018-03-14 10:15:00,55.3,55.38,55.23,55.3,79816.0,45.0141,45.0792,44.9571,45.0141,79816.0
2018-03-14 10:20:00,55.29,55.31,55.15,55.21,95890.0,45.0059,45.0222,44.892,44.9408,95890.0
2018-03-14 10:25:00,55.22,55.34,55.19,55.33,52000.0,44.949,45.0466,44.9245,45.0385,52000.0
2018-03-14 10:30:00,55.33,55.47,55.33,55.41,25725.0,45.0385,45.1525,45.0385,45.1036,25725.0
2018-03-14 10:35:00,55.41,55.45,55.34,55.42,49673.0,45.1036,45.1362,45.0466,45.1118,49673.0
2018-03-14 10:40:00,55.41,55.5,55.39,55.4,64955.0,45.1036,45.1769,45.0873,45.0955,64955.0
2018-03-14 10:45:00,55.4,55.46,55.38,55.39,47038.0,45.0955,45.1443,45.0792,45.0873,47038.0
2018-03-14 10:50:00,55.39,55.44,55.38,55.41,54946.0,45.0873,45.128,45.0792,45.1036,54946.0
2018-03-14 10:55:00,55.42,55.49,55.42,55.43,26479.0,45.1118,45.1687,45.1118,45.1199,26479.0
2018-03-14 11:00:00,55.43,55.44,55.33,55.36,65431.0,45.1199,45.128,45.0385,45.0629,65431.0
2018-03-14 11:05:00,55.35,55.35,55.27,55.34,31757.0,45.0548,45.0548,44.9897,45.0466,31757.0
2018-03-14 11:10:00,55.34,55.45,55.31,55.31,44890.0,45.0466,45.1362,45.0222,45.0222,44890.0
2018-03-14 11:15:00,55.32,55.33,55.21,55.24,23365.0,45.0304,45.0385,44.9408,44.9652,23365.0
2018-03-14 11:20:00,55.24,55.25,55.16,55.2,39445.0,44.9652,44.9734,44.9001,44.9327,39445.0
2018-03-14 11:25:00,55.19,55.28,55.19,55.28,17238.0,44.9245,44.9978,44.9245,44.9978,17238.0
2018-03-14 11:30:00,55.27,55.3,55.17,55.19,27258.0,44.9897,45.0141,44.9083,44.9245,27258.0
2018-03-14 11:35:00,55.19,55.19,54.89,54.95,76816.0,44.9245,44.9245,44.6803,44.7292,76816.0
2018-03-14 11:40:00,54.94,54.99,54.85,54.97,55000.0,44.721,44.7617,44.6478,44.7455,55000.0
2018-03-14 11:45:00,54.97,54.98,54.89,54.91,63205.0,44.7455,44.7536,44.6803,44.6966,63205.0
2018-03-14 11:50:00,54.91,55.09,54.91,55.03,52138.0,44.6966,44.8431,44.6966,44.7943,52138.0
2018-03-14 11:55:00,55.03,55.15,54.96,54.99,129218.0,44.7943,44.892,44.7373,44.7617,129218.0
2018-03-14 12:00:00,55.0,55.07,54.96,55.03,57040.0,44.7699,44.8269,44.7373,44.7943,57040.0
2018-03-14 12:05:00,55.02,55.04,54.86,54.86,49155.0,44.7862,44.8024,44.6559,44.6559,49155.0
2018-03-14 12:10:00,54.85,54.99,54.82,54.98,193007.0,44.6478,44.7617,44.6234,44.7536,193007.0
2018-03-14 12:15:00,54.98,55.22,54.98,55.19,57134.0,44.7536,44.949,44.7536,44.9245,57134.0
2018-03-14 12:20:00,55.19,55.19,55.08,55.12,33799.0,44.9245,44.9245,44.835,44.8676,33799.0
2018-03-14 12:25:00,55.12,55.13,54.99,55.0,56853.0,44.8676,44.8757,44.7617,44.7699,56853.0
2018-03-14 12:30:00,55.01,55.13,55.0,55.07,40879.0,44.778,44.8757,44.7699,44.8269,40879.0
2018-03-14 12:35:00,55.06,55.22,55.06,55.2,46573.0,44.8187,44.949,44.8187,44.9327,46573.0
2018-03-14 12:40:00,55.21,55.23,55.11,55.13,24264.0,44.9408,44.9571,44.8594,44.8757,24264.0
2018-03-14 12:45:00,55.13,55.17,55.04,55.06,50073.0,44.8757,44.9083,44.8024,44.8187,50073.0
2018-03-14 12:50:00,55.06,55.09,55.02,55.07,24142.0,44.8187,44.8431,44.7862,44.8269,24142.0
2018-03-14 12:55:00,55.07,55.1,54.94,55.03,27620.0,44.8269,44.8513,44.721,44.7943,27620.0
2018-03-14 13:00:00,55.03,55.03,54.88,54.96,27980.0,44.7943,44.7943,44.6722,44.7373,27980.0
2018-03-14 13:05:00,54.96,54.99,54.88,54.89,25127.0,44.7373,44.7617,44.6722,44.6803,25127.0
2018-03-14 13:10:00,54.88,54.91,54.84,54.88,29551.0,44.6722,44.6966,44.6396,44.6722,29551.0
2018-03-14 13:15:00,54.88,54.9,54.78,54.86,29400.0,44.6722,44.6885,44.5908,44.6559,29400.0
2018-03-14 13:20:00,54.88,54.92,54.85,54.91,21172.0,44.6722,44.7048,44.6478,44.6966,21172.0
2018-03-14 13:25:00,54.91,55.0,54.9,54.92,50349.0,44.6966,44.7699,44.6885,44.7048,50349.0
2018-03-14 13:30:00,54.91,55.08,54.91,55.04,24813.0,44.6966,44.835,44.6966,44.8024,24813.0
2018-03-14 13:35:00,55.03,55.07,55.0,55.02,15803.0,44.7943,44.8269,44.7699,44.7862,15803.0
2018-03-14 13:40:00,55.03,55.03,54.99,55.0,28606.0,44.7943,44.7943,44.7617,44.7699,28606.0
2018-03-14 13:45:00,55.0,55.08,55.0,55.05,37231.0,44.7699,44.835,44.7699,44.8106,37231.0
2018-03-14 13:50:00,55.05,55.27,55.04,55.26,62186.0,44.8106,44.9897,44.8024,44.9815,62186.0
2018-03-14 13:55:00,55.26,55.27,55.2,55.21,73106.0,44.9815,44.9897,44.9327,44.9408,73106.0
2018-03-14 14:00:00,55.2,55.24,55.09,55.09,50994.0,44.9327,44.9652,44.8431,44.8431,50994.0
2018-03-14 14:05:00,55.09,55.16,55.02,55.15,44248.0,44.8431,44.9001,44.7862,44.892,44248.0
2018-03-14 14:10:00,55.15,55.15,54.99,55.0,40868.0,44.892,44.892,44.7617,44.7699,40868.0
2018-03-14 14:15:00,55.0,55.01,54.92,54.94,27739.0,44.7699,44.778,44.7048,44.721,27739.0
2018-03-14 14:20:00,54.94,55.02,54.93,54.98,26501.0,44.721,44.7862,44.7129,44.7536,26501.0
2018-03-14 14:25:00,54.99,54.99,54.85,54.87,44905.0,44.7617,44.7617,44.6478,44.6641,44905.0
2018-03-14 14:30:00,54.88,54.95,54.88,54.94,40106.0,44.6722,44.7292,44.6722,44.721,40106.0
2018-03-14 14:35:00,54.94,54.95,54.69,54.7,67919.0,44.721,44.7292,44.5175,44.5257,67919.0
2018-03-14 14:40:00,54.7,54.71,54.57,54.58,72986.0,44.5257,44.5338,44.4199,44.428,72986.0
2018-03-14 14:45:00,54.57,54.78,54.54,54.76,81707.0,44.4199,44.5908,44.3954,44.5745,81707.0
2018-03-14 14:50:00,54.76,54.79,54.68,54.73,34803.0,44.5745,44.5989,44.5094,44.5501,34803.0
2018-03-14 14:55:00,54.73,54.86,54.72,54.8,58247.0,44.5501,44.6559,44.542,44.6071,58247.0
2018-03-14 15:00:00,54.8,54.84,54.74,54.77,50536.0,44.6071,44.6396,44.5582,44.5827,50536.0
2018-03-14 15:05:00,54.77,54.8,54.7,54.72,55118.0,44.5827,44.6071,44.5257,44.542,55118.0
2018-03-14 15:10:00,54.73,54.73,54.61,54.71,65204.0,44.5501,44.5501,44.4524,44.5338,65204.0
2018-03-14 15:15:00,54.7,54.85,54.67,54.74,105647.0,44.5257,44.6478,44.5013,44.5582,105647.0
2018-03-14 15:20:00,54.73,54.87,54.68,54.86,150771.0,44.5501,44.6641,44.5094,44.6559,150771.0
2018-03-14 15:25:00,54.86,54.89,54.79,54.8,65661.0,44.6559,44.6803,44.5989,44.6071,65661.0
2018-03-14 15:30:00,54.8,54.86,54.75,54.76,79460.0,44.6071,44.6559,44.5664,44.5745,79460.0
2018-03-14 15:35:00,54.76,54.85,54.76,54.83,55939.0,44.5745,44.6478,44.5745,44.6315,55939.0
2018-03-14 15:40:00,54.83,54.83,54.73,54.82,155713.0,44.6315,44.6315,44.5501,44.6234,155713.0
2018-03-14 15:45:00,54.81,54.9,54.79,54.89,111557.0,44.6152,44.6885,44.5989,44.6803,111557.0
2018-03-14 15:50:00,54.89,54.9,54.8,54.9,99143.0,44.6803,44.6885,44.6071,44.6885,99143.0
2018-03-14 15:55:00,54.9,54.9,54.82,54.89,252597.0,44.6885,44.6885,44.6234,44.6803,252597.0
2018-03-15 09:30:00,55.01,55.09,54.89,54.96,62806.0,44.778,44.8431,44.6803,44.7373,62806.0
2018-03-15 09:35:00,54.94,55.0,54.76,54.8,31994.0,44.721,44.7699,44.5745,44.6071,31994.0
2018-03-15 09:40:00,54.81,54.83,54.66,54.68,53441.0,44.6152,44.6315,44.4931,44.5094,53441.0
2018-03-15 09:45:00,54.69,54.71,54.53,54.53,66890.0,44.5175,44.5338,44.3873,44.3873,66890.0
2018-03-15 09:50:00,54.53,54.72,54.51,54.68,91608.0,44.3873,44.542,44.371,44.5094,91608.0
2018-03-15 09:55:00,54.69,54.72,54.54,54.57,56294.0,44.5175,44.542,44.3954,44.4199,56294.0
2018-03-15 10:00:00,54.57,54.77,54.56,54.74,49824.0,44.4199,44.5827,44.4117,44.5582,49824.0
2018-03-15 10:05:00,54.75,54.78,54.67,54.71,38748.0,44.5664,44.5908,44.5013,44.5338,38748.0
2018-03-15 10:10:00,54.71,54.89,54.7,54.78,82652.0,44.5338,44.6803,44.5257,44.5908,82652.0
2018-03-15 10:15:00,54.78,54.8,54.67,54.67,33141.0,44.5908,44.6071,44.5013,44.5013,33141.0
2018-03-15 10:20:00,54.66,54.68,54.57,54.63,238472.0,44.4931,44.5094,44.4199,44.4687,238472.0
2018-03-15 10:25:00,54.63,54.66,54.61,54.61,36891.0,44.4687,44.4931,44.4524,44.4524,36891.0
2018-03-15 10:30:00,54.62,54.73,54.61,54.64,23310.0,44.4606,44.5501,44.4524,44.4768,23310.0
2018-03-15 10:35:00,54.64,54.67,54.59,54.63,22506.0,44.4768,44.5013,44.4361,44.4687,22506.0
2018-03-15 10:40:00,54.63,54.72,54.63,54.67,28817.0,44.4687,44.542,44.4687,44.5013,28817.0
2018-03-15 10:45:00,54.66,54.72,54.63,54.72,19077.0,44.4931,44.542,44.4687,44.542,19077.0
2018-03-15 10:50:00,54.72,54.76,54.68,54.75,22155.0,44.542,44.5745,44.5094,44.5664,22155.0
2018-03-15 10:55:00,54.76,54.81,54.73,54.74,22319.0,44.5745,44.6152,44.5501,44.5582,22319.0
2018-03-15 11:00:00,54.74,54.91,54.74,54.88,27788.0,44.5582,44.6966,44.5582,44.6722,27788.0
2018-03-15 11:05:00,54.87,54.94,54.85,54.88,17923.0,44.6641,44.721,44.6478,44.6722,17923.0
2018-03-15 11:10:00,54.89,54.99,54.87,54.99,28885.0,44.6803,44.7617,44.6641,44.7617,28885.0
2018-03-15 11:15:00,54.99,55.0,54.95,54.98,35094.0,44.7617,44.7699,44.7292,44.7536,35094.0
2018-03-15 11:20:00,54.98,55.02,54.94,55.02,45963.0,44.7536,44.7862,44.721,44.7862,45963.0
2018-03-15 11:25:00,55.01,55.04,54.98,55.02,29166.0,44.778,44.8024,44.7536,44.7862,29166.0
2018-03-15 11:30:00,55.02,55.06,54.89,54.89,46326.0,44.7862,44.8187,44.6803,44.6803,46326.0
2018-03-15 11:35:00,54.89,55.04,54.87,55.04,31877.0,44.6803,44.8024,44.6641,44.8024,31877.0
2018-03-15 11:40:00,55.04,55.04,54.96,54.99,21026.0,44.8024,44.8024,44.7373,44.7617,21026.0
2018-03-15 11:45:00,55.0,55.01,54.99,54.99,19917.0,44.7699,44.778,44.7617,44.7617,19917.0
2018-03-15 11:50:00,55.0,55.03,54.87,54.87,36202.0,44.7699,44.7943,44.6641,44.6641,36202.0
2018-03-15 11:55:00,54.86,54.9,54.82,54.87,39340.0,44.6559,44.6885,44.6234,44.6641,39340.0
2018-03-15 12:00:00,54.87,54.99,54.85,54.98,61094.0,44.6641,44.7617,44.6478,44.7536,61094.0
2018-03-15 12:05:00,54.99,55.09,54.98,55.05,31339.0,44.7617,44.8431,44.7536,44.8106,31339.0
2018-03-15 12:10:00,55.05,55.07,54.99,54.99,24456.0,44.8106,44.8269,44.7617,44.7617,24456.0
2018-03-15 12:15:00,54.99,55.0,54.91,54.97,53643.0,44.7617,44.7699,44.6966,44.7455,53643.0
2018-03-15 12:20:00,54.97,55.05,54.96,55.0,26800.0,44.7455,44.8106,44.7373,44.7699,26800.0
2018-03-15 12:25:00,55.0,55.05,54.99,55.0,30219.0,44.7699,44.8106,44.7617,44.7699,30219.0
2018-03-15 12:30:00,55.0,55.02,54.92,54.93,33143.0,44.7699,44.7862,44.7048,44.7129,33143.0
2018-03-15 12:35:00,54.94,55.01,54.93,54.98,16927.0,44.721,44.778,44.7129,44.7536,16927.0
2018-03-15 12:40:00,54.99,55.02,54.95,54.96,22467.0,44.7617,44.7862,44.7292,44.7373,22467.0
2018-03-15 12:45:00,54.97,54.97,54.87,54.91,20130.0,44.7455,44.7455,44.6641,44.6966,20130.0
2018-03-15 12:50:00,54.91,54.98,54.91,54.95,15556.0,44.6966,44.7536,44.6966,44.7292,15556.0
2018-03-15 12:55:00,54.95,55.0,54.91,54.98,21909.0,44.7292,44.7699,44.6966,44.7536,21909.0
2018-03-15 13:00:00,54.97,55.01,54.95,55.01,10201.0,44.7455,44.778,44.7292,44.778,10201.0
2018-03-15 13:05:00,55.01,55.01,54.98,55.01,12813.0,44.778,44.778,44.7536,44.778,12813.0
2018-03-15 13:10:00,55.0,55.02,54.99,54.99,10173.0,44.7699,44.7862,44.7617,44.7617,10173.0
2018-03-15 13:15:00,54.99,55.01,54.88,54.9,46267.0,44.7617,44.778,44.6722,44.6885,46267.0
2018-03-15 13:20:00,54.9,54.96,54.9,54.96,12944.0,44.6885,44.7373,44.6885,44.7373,12944.0
2018-03-15 13:25:00,54.96,55.02,54.96,55.01,18433.0,44.7373,44.7862,44.7373,44.778,18433.0
2018-03-15 13:30:00,55.0,55.01,54.95,54.95,24221.0,44.7699,44.778,44.7292,44.7292,24221.0
2018-03-15 13:35:00,54.96,55.0,54.94,54.97,14476.0,44.7373,44.7699,44.721,44.7455,14476.0
2018-03-15 13:40:00,54.96,54.96,54.94,54.95,10072.0,44.7373,44.7373,44.721,44.7292,10072.0
2018-03-15 13:45:00,54.94,54.95,54.83,54.86,40228.0,44.721,44.7292,44.6315,44.6559,40228.0
2018-03-15 13:50:00,54.87,54.9,54.81,54.84,16274.0,44.6641,44.6885,44.6152,44.6396,16274.0
2018-03-15 13:55:00,54.85,54.85,54.71,54.72,34809.0,44.6478,44.6478,44.5338,44.542,34809.0
2018-03-15 14:00:00,54.71,54.81,54.69,54.81,22817.0,44.5338,44.6152,44.5175,44.6152,22817.0
2018-03-15 14:05:00,54.82,54.86,54.76,54.85,30728.0,44.6234,44.6559,44.5745,44.6478,30728.0
2018-03-15 14:10:00,54.85,54.89,54.81,54.85,40381.0,44.6478,44.6803,44.6152,44.6478,40381.0
2018-03-15 14:15:00,54.86,54.97,54.85,54.94,14488.0,44.6559,44.7455,44.6478,44.721,14488.0
2018-03-15 14:20:00,54.94,54.95,54.9,54.91,15538.0,44.721,44.7292,44.6885,44.6966,15538.0
2018-03-15 14:25:00,54.92,54.94,54.85,54.86,17012.0,44.7048,44.721,44.6478,44.6559,17012.0
2018-03-15 14:30:00,54.87,54.91,54.84,54.86,38947.0,44.6641,44.6966,44.6396,44.6559,38947.0
2018-03-15 14:35:00,54.85,54.89,54.83,54.85,77851.0,44.6478,44.6803,44.6315,44.6478,77851.0
2018-03-15 14:40:00,54.85,54.87,54.76,54.78,68442.0,44.6478,44.6641,44.5745,44.5908,68442.0
2018-03-15 14:45:00,54.78,54.81,54.74,54.75,25661.0,44.5908,44.6152,44.5582,44.5664,25661.0
2018-03-15 14:50:00,54.75,54.8,54.74,54.8,18254.0,44.5664,44.6071,44.5582,44.6071,18254.0
2018-03-15 14:55:00,54.79,54.87,54.78,54.86,17720.0,44.5989,44.6641,44.5908,44.6559,17720.0
2018-03-15 15:00:00,54.85,54.91,54.83,54.88,31272.0,44.6478,44.6966,44.6315,44.6722,31272.0
2018-03-15 15:05:00,54.87,54.89,54.81,54.85,93211.0,44.6641,44.6803,44.6152,44.6478,93211.0
2018-03-15 15:10:00,54.86,54.87,54.78,54.79,68398.0,44.6559,44.6641,44.5908,44.5989,68398.0
2018-03-15 15:15:00,54.79,54.87,54.77,54.85,72946.0,44.5989,44.6641,44.5827,44.6478,72946.0
2018-03-15 15:20:00,54.85,54.96,54.85,54.95,75376.0,44.6478,44.7373,44.6478,44.7292,75376.0
2018-03-15 15:25:00,54.96,54.97,54.91,54.97,32990.0,44.7373,44.7455,44.6966,44.7455,32990.0
2018-03-15 15:30:00,54.96,54.97,54.9,54.91,44924.0,44.7373,44.7455,44.6885,44.6966,44924.0
2018-03-15 15:35:00,54.91,54.92,54.85,54.85,47756.0,44.6966,44.7048,44.6478,44.6478,47756.0
2018-03-15 15:40:00,54.86,54.91,54.84,54.87,45885.0,44.6559,44.6966,44.6396,44.6641,45885.0
2018-03-15 15:45:00,54.86,54.93,54.85,54.9,81436.0,44.6559,44.7129,44.6478,44.6885,81436.0
2018-03-15 15:50:00,54.9,54.92,54.87,54.9,102248.0,44.6885,44.7048,44.6641,44.6885,102248.0
2018-03-15 15:55:00,54.9,54.91,54.83,54.84,248093.0,44.6885,44.6966,44.6315,44.6396,248093.0
2018-03-16 09:30:00,55.01,55.25,54.89,55.02,692845.0,44.778,44.9734,44.6803,44.7862,692845.0
2018-03-16 09:35:00,55.02,55.17,55.01,55.12,16635.0,44.7862,44.9083,44.778,44.8676,16635.0
2018-03-16 09:40:00,55.13,55.37,55.12,55.37,30588.0,44.8757,45.0711,44.8676,45.0711,30588.0
2018-03-16 09:45:00,55.37,55.37,55.24,55.34,19190.0,45.0711,45.0711,44.9652,45.0466,19190.0
2018-03-16 09:50:00,55.36,55.39,55.26,55.26,22730.0,45.0629,45.0873,44.9815,44.9815,22730.0
2018-03-16 09:55:00,55.27,55.28,55.2,55.24,13931.0,44.9897,44.9978,44.9327,44.9652,13931.0
2018-03-16 10:00:00,55.25,55.31,55.21,55.27,23489.0,44.9734,45.0222,44.9408,44.9897,23489.0
2018-03-16 10:05:00,55.26,55.28,55.19,55.22,21987.0,44.9815,44.9978,44.9245,44.949,21987.0
2018-03-16 10:10:00,55.21,55.32,55.19,55.32,35387.0,44.9408,45.0304,44.9245,45.0304,35387.0
2018-03-16 10:15:00,55.32,55.36,55.28,55.34,47631.0,45.0304,45.0629,44.9978,45.0466,47631.0
2018-03-16 10:20:00,55.34,55.43,55.33,55.33,33469.0,45.0466,45.1199,45.0385,45.0385,33469.0
2018-03-16 10:25:00,55.34,55.35,55.27,55.33,40376.0,45.0466,45.0548,44.9897,45.0385,40376.0
2018-03-16 10:30:00,55.34,55.41,55.33,55.33,30377.0,45.0466,45.1036,45.0385,45.0385,30377.0
2018-03-16 10:35:00,55.34,55.4,55.33,55.37,132874.0,45.0466,45.0955,45.0385,45.0711,132874.0
2018-03-16 10:40:00,55.37,55.39,55.27,55.27,54218.0,45.0711,45.0873,44.9897,44.9897,54218.0
2018-03-16 10:45:00,55.26,55.27,55.23,55.27,49773.0,44.9815,44.9897,44.9571,44.9897,49773.0
2018-03-16 10:50:00,55.28,55.31,55.25,55.27,43700.0,44.9978,45.0222,44.9734,44.9897,43700.0
2018-03-16 10:55:00,55.28,55.28,55.24,55.27,19966.0,44.9978,44.9978,44.9652,44.9897,19966.0
2018-03-16 11:00:00,55.26,55.27,55.2,55.27,31629.0,44.9815,44.9897,44.9327,44.9897,31629.0
2018-03-16 11:05:00,55.26,55.26,55.19,55.23,23184.0,44.9815,44.9815,44.9245,44.9571,23184.0
2018-03-16 11:10:00,55.24,55.29,55.23,55.25,17946.0,44.9652,45.0059,44.9571,44.9734,17946.0
2018-03-16 11:15:00,55.26,55.34,55.25,55.34,27013.0,44.9815,45.0466,44.9734,45.0466,27013.0
2018-03-16 11:20:00,55.34,55.36,55.32,55.34,38916.0,45.0466,45.0629,45.0304,45.0466,38916.0
2018-03-16 11:25:00,55.34,55.41,55.3,55.38,76360.0,45.0466,45.1036,45.0141,45.0792,76360.0
2018-03-16 11:30:00,55.38,55.47,55.38,55.47,61571.0,45.0792,45.1525,45.0792,45.1525,61571.0
2018-03-16 11:35:00,55.46,55.49,55.41,55.44,52936.0,45.1443,45.1687,45.1036,45.128,52936.0
2018-03-16 11:40:00,55.44,55.45,55.41,55.42,23324.0,45.128,45.1362,45.1036,45.1118,23324.0
2018-03-16 11:45:00,55.44,55.45,55.39,55.44,21064.0,45.128,45.1362,45.0873,45.128,21064.0
2018-03-16 11:50:00,55.44,55.44,55.39,55.4,15116.0,45.128,45.128,45.0873,45.0955,15116.0
2018-03-16 11:55:00,55.39,55.39,55.28,55.29,48629.0,45.0873,45.0873,44.9978,45.0059,48629.0
2018-03-16 12:00:00,55.29,55.34,55.28,55.28,57001.0,45.0059,45.0466,44.9978,44.9978,57001.0
2018-03-16 12:05:00,55.28,55.34,55.28,55.32,47058.0,44.9978,45.0466,44.9978,45.0304,47058.0
2018-03-16 12:10:00,55.32,55.32,55.25,55.29,47741.0,45.0304,45.0304,44.9734,45.0059,47741.0
2018-03-16 12:15:00,55.29,55.44,55.29,55.4,50343.0,45.0059,45.128,45.0059,45.0955,50343.0
2018-03-16 12:20:00,55.39,55.43,55.38,55.41,10955.0,45.0873,45.1199,45.0792,45.1036,10955.0
2018-03-16 12:25:00,55.4,55.43,55.37,55.38,30076.0,45.0955,45.1199,45.0711,45.0792,30076.0
2018-03-16 12:30:00,55.37,55.43,55.35,55.42,17596.0,45.0711,45.1199,45.0548,45.1118,17596.0
2018-03-16 12:35:00,55.42,55.48,55.42,55.43,14330.0,45.1118,45.1606,45.1118,45.1199,14330.0
2018-03-16 12:40:00,55.43,55.5,55.41,55.44,18005.0,45.1199,45.1769,45.1036,45.128,18005.0
2018-03-16 12:45:00,55.45,55.45,55.36,55.38,42401.0,45.1362,45.1362,45.0629,45.0792,42401.0
2018-03-16 12:50:00,55.38,55.38,55.29,55.31,27186.0,45.0792,45.0792,45.0059,45.0222,27186.0
2018-03-16 12:55:00,55.3,55.3,55.24,55.25,29596.0,45.0141,45.0141,44.9652,44.9734,29596.0
2018-03-16 13:00:00,55.24,55.27,55.22,55.23,28997.0,44.9652,44.9897,44.949,44.9571,28997.0
2018-03-16 13:05:00,55.23,55.24,55.19,55.2,26861.0,44.9571,44.9652,44.9245,44.9327,26861.0
2018-03-16 13:10:00,55.2,55.2,55.13,55.15,21470.0,44.9327,44.9327,44.8757,44.892,21470.0
2018-03-16 13:15:00,55.15,55.15,55.08,55.14,21439.0,44.892,44.892,44.835,44.8838,21439.0
2018-03-16 13:20:00,55.13,55.15,55.1,55.12,14498.0,44.8757,44.892,44.8513,44.8676,14498.0
2018-03-16 13:25:00,55.12,55.13,55.05,55.07,19411.0,44.8676,44.8757,44.8106,44.8269,19411.0
2018-03-16 13:30:00,55.06,55.08,55.03,55.06,18766.0,44.8187,44.835,44.7943,44.8187,18766.0
2018-03-16 13:35:00,55.06,55.07,55.02,55.02,18802.0,44.8187,44.8269,44.7862,44.7862,18802.0
2018-03-16 13:40:00,55.02,55.03,54.93,54.94,40240.0,44.7862,44.7943,44.7129,44.721,40240.0
2018-03-16 13:45:00,54.94,54.98,54.89,54.93,32326.0,44.721,44.7536,44.6803,44.7129,32326.0
2018-03-16 13:50:00,54.91,54.95,54.88,54.95,30410.0,44.6966,44.7292,44.6722,44.7292,30410.0
2018-03-16 13:55:00,54.94,54.99,54.94,54.98,14051.0,44.721,44.7617,44.721,44.7536,14051.0
2018-03-16 14:00:00,54.98,55.01,54.96,55.0,17411.0,44.7536,44.778,44.7373,44.7699,17411.0
2018-03-16 14:05:00,55.0,55.0,54.94,54.96,16543.0,44.7699,44.7699,44.721,44.7373,16543.0
2018-03-16 14:10:00,54.95,54.99,54.9,54.97,28618.0,44.7292,44.7617,44.6885,44.7455,28618.0
2018-03-16 14:15:00,54.98,55.0,54.94,54.96,41792.0,44.7536,44.7699,44.721,44.7373,41792.0
2018-03-16 14:20:00,54.96,54.96,54.91,54.94,33247.0,44.7373,44.7373,44.6966,44.721,33247.0
2018-03-16 14:25:00,54.94,54.94,54.92,54.93,32369.0,44.721,44.721,44.7048,44.7129,32369.0
2018-03-16 14:30:00,54.93,54.93,54.87,54.91,45422.0,44.7129,44.7129,44.6641,44.6966,45422.0
2018-03-16 14:35:00,54.91,54.94,54.91,54.94,34077.0,44.6966,44.721,44.6966,44.721,34077.0
2018-03-16 14:40:00,54.93,54.93,54.9,54.9,61878.0,44.7129,44.7129,44.6885,44.6885,61878.0
2018-03-16 14:45:00,54.91,54.91,54.9,54.91,39006.0,44.6966,44.6966,44.6885,44.6966,39006.0
2018-03-16 14:50:00,54.91,54.97,54.9,54.96,54410.0,44.6966,44.7455,44.6885,44.7373,54410.0
2018-03-16 14:55:00,54.96,54.99,54.95,54.98,30953.0,44.7373,44.7617,44.7292,44.7536,30953.0
2018-03-16 15:00:00,54.98,54.98,54.95,54.96,47906.0,44.7536,44.7536,44.7292,44.7373,47906.0
2018-03-16 15:05:00,54.96,54.97,54.94,54.97,58573.0,44.7373,44.7455,44.721,44.7455,58573.0
2018-03-16 15:10:00,54.96,54.98,54.93,54.96,44748.0,44.7373,44.7536,44.7129,44.7373,44748.0
2018-03-16 15:15:00,54.97,54.97,54.93,54.95,39486.0,44.7455,44.7455,44.7129,44.7292,39486.0
2018-03-16 15:20:00,54.95,54.96,54.93,54.94,35551.0,44.7292,44.7373,44.7129,44.721,35551.0
2018-03-16 15:25:00,54.94,55.05,54.93,55.05,69273.0,44.721,44.8106,44.7129,44.8106,69273.0
2018-03-16 15:30:00,55.05,55.07,55.02,55.04,62128.0,44.8106,44.8269,44.7862,44.8024,62128.0
2018-03-16 15:35:00,55.04,55.09,55.03,55.09,60478.0,44.8024,44.8431,44.7943,44.8431,60478.0
2018-03-16 15:40:00,55.09,55.13,55.07,55.11,52806.0,44.8431,44.8757,44.8269,44.8594,52806.0
2018-03-16 15:45:00,55.11,55.12,55.05,55.12,110951.0,44.8594,44.8676,44.8106,44.8676,110951.0
2018-03-16 15:50:00,55.11,55.13,55.06,55.06,162071.0,44.8594,44.8757,44.8187,44.8187,162071.0
2018-03-16 15:55:00,55.06,55.1,54.94,54.97,578943.0,44.8187,44.8513,44.721,44.7455,578943.0
2018-03-19 09:30:00,55.02,55.1,54.85,54.95,67774.0,44.7862,44.8513,44.6478,44.7292,67774.0
2018-03-19 09:35:00,54.96,55.26,54.96,55.23,128098.0,44.7373,44.9815,44.7373,44.9571,128098.0
2018-03-19 09:40:00,55.24,55.25,55.03,55.06,19298.0,44.9652,44.9734,44.7943,44.8187,19298.0
2018-03-19 09:45:00,55.06,55.13,55.01,55.1,22340.0,44.8187,44.8757,44.778,44.8513,22340.0
2018-03-19 09:50:00,55.1,55.18,55.09,55.16,15131.0,44.8513,44.9164,44.8431,44.9001,15131.0
2018-03-19 09:55:00,55.16,55.22,55.14,55.22,21209.0,44.9001,44.949,44.8838,44.949,21209.0
2018-03-19 10:00:00,55.21,55.24,55.14,55.24,25269.0,44.9408,44.9652,44.8838,44.9652,25269.0
2018-03-19 10:05:00,55.23,55.23,55.15,55.18,51914.0,44.9571,44.9571,44.892,44.9164,51914.0
2018-03-19 10:10:00,55.18,55.23,55.1,55.11,33247.0,44.9164,44.9571,44.8513,44.8594,33247.0
2018-03-19 10:15:00,55.11,55.16,55.09,55.13,27938.0,44.8594,44.9001,44.8431,44.8757,27938.0
2018-03-19 10:20:00,55.13,55.2,55.11,55.18,89285.0,44.8757,44.9327,44.8594,44.9164,89285.0
2018-03-19 10:25:00,55.18,55.19,55.12,55.18,36637.0,44.9164,44.9245,44.8676,44.9164,36637.0
2018-03-19 10:30:00,55.18,55.19,55.07,55.09,35501.0,44.9164,44.9245,44.8269,44.8431,35501.0
2018-03-19 10:35:00,55.09,55.14,55.04,55.07,59784.0,44.8431,44.8838,44.8024,44.8269,59784.0
2018-03-19 10:40:00,55.08,55.12,55.02,55.03,11758.0,44.835,44.8676,44.7862,44.7943,11758.0
2018-03-19 10:45:00,55.02,55.05,54.96,54.96,18477.0,44.7862,44.8106,44.7373,44.7373,18477.0
2018-03-19 10:50:00,54.96,54.97,54.91,54.92,15491.0,44.7373,44.7455,44.6966,44.7048,15491.0
2018-03-19 10:55:00,54.91,54.94,54.86,54.92,23467.0,44.6966,44.721,44.6559,44.7048,23467.0
2018-03-19 11:00:00,54.91,54.92,54.86,54.91,13148.0,44.6966,44.7048,44.6559,44.6966,13148.0
2018-03-19 11:05:00,54.9,54.99,54.9,54.98,19281.0,44.6885,44.7617,44.6885,44.7536,19281.0
2018-03-19 11:10:00,54.98,54.99,54.87,54.89,31822.0,44.7536,44.7617,44.6641,44.6803,31822.0
2018-03-19 11:15:00,54.87,54.9,54.82,54.85,15647.0,44.6641,44.6885,44.6234,44.6478,15647.0
2018-03-19 11:20:00,54.84,54.88,54.82,54.86,16805.0,44.6396,44.6722,44.6234,44.6559,16805.0
2018-03-19 11:25:00,54.86,54.89,54.85,54.88,16577.0,44.6559,44.6803,44.6478,44.6722,16577.0
2018-03-19 11:30:00,54.89,54.89,54.83,54.85,13492.0,44.6803,44.6803,44.6315,44.6478,13492.0
2018-03-19 11:35:00,54.85,54.85,54.79,54.8,9442.0,44.6478,44.6478,44.5989,44.6071,9442.0
2018-03-19 11:40:00,54.8,54.8,54.69,54.7,20819.0,44.6071,44.6071,44.5175,44.5257,20819.0
2018-03-19 11:45:00,54.71,54.71,54.63,54.66,15172.0,44.5338,44.5338,44.4687,44.4931,15172.0
2018-03-19 11:50:00,54.66,54.69,54.64,54.66,17836.0,44.4931,44.5175,44.4768,44.4931,17836.0
2018-03-19 11:55:00,54.66,54.67,54.5,54.53,41742.0,44.4931,44.5013,44.3629,44.3873,41742.0
2018-03-19 12:00:00,54.55,54.6,54.5,54.51,23184.0,44.4036,44.4443,44.3629,44.371,23184.0
2018-03-19 12:05:00,54.51,54.57,54.49,54.49,24304.0,44.371,44.4199,44.3547,44.3547,24304.0
2018-03-19 12:10:00,54.5,54.51,54.39,54.45,40002.0,44.3629,44.371,44.2733,44.3222,40002.0
2018-03-19 12:15:00,54.44,54.44,54.33,54.38,25463.0,44.314,44.314,44.2245,44.2652,25463.0
2018-03-19 12:20:00,54.37,54.38,54.26,54.37,125141.0,44.2571,44.2652,44.1675,44.2571,125141.0
2018-03-19 12:25:00,54.37,54.37,54.27,54.33,43657.0,44.2571,44.2571,44.1757,44.2245,43657.0
2018-03-19 12:30:00,54.33,54.42,54.28,54.3,35570.0,44.2245,44.2978,44.1838,44.2001,35570.0
2018-03-19 12:35:00,54.31,54.34,54.26,54.27,39609.0,44.2082,44.2326,44.1675,44.1757,39609.0
2018-03-19 12:40:00,54.27,54.32,54.23,54.23,35695.0,44.1757,44.2164,44.1431,44.1431,35695.0
2018-03-19 12:45:00,54.23,54.23,54.07,54.08,101040.0,44.1431,44.1431,44.0129,44.021,101040.0
2018-03-19 12:50:00,54.08,54.21,54.07,54.21,24877.0,44.021,44.1268,44.0129,44.1268,24877.0
2018-03-19 12:55:00,54.21,54.24,54.18,54.19,25625.0,44.1268,44.1512,44.1024,44.1105,25625.0
2018-03-19 13:00:00,54.18,54.2,54.08,54.08,29482.0,44.1024,44.1187,44.021,44.021,29482.0
2018-03-19 13:05:00,54.07,54.08,53.88,53.92,64866.0,44.0129,44.021,43.8582,43.8908,64866.0
2018-03-19 13:10:00,53.91,53.97,53.87,53.97,27117.0,43.8826,43.9315,43.8501,43.9315,27117.0
2018-03-19 13:15:00,53.97,54.04,53.96,54.03,24864.0,43.9315,43.9884,43.9233,43.9803,24864.0
2018-03-19 13:20:00,54.02,54.02,53.89,53.9,33548.0,43.9722,43.9722,43.8663,43.8745,33548.0
2018-03-19 13:25:00,53.9,53.91,53.77,53.83,31900.0,43.8745,43.8826,43.7687,43.8175,31900.0
2018-03-19 13:30:00,53.82,53.88,53.82,53.85,28431.0,43.8094,43.8582,43.8094,43.8338,28431.0
2018-03-19 13:35:00,53.84,53.96,53.83,53.95,29298.0,43.8256,43.9233,43.8175,43.9152,29298.0
2018-03-19 13:40:00,53.95,53.98,53.92,53.96,36454.0,43.9152,43.9396,43.8908,43.9233,36454.0
2018-03-19 13:45:00,53.97,54.04,53.97,54.0,32140.0,43.9315,43.9884,43.9315,43.9559,32140.0
2018-03-19 13:50:00,54.01,54.03,53.97,53.98,36633.0,43.964,43.9803,43.9315,43.9396,36633.0
2018-03-19 13:55:00,53.98,54.12,53.98,54.12,47779.0,43.9396,44.0536,43.9396,44.0536,47779.0
2018-03-19 14:00:00,54.11,54.18,54.09,54.11,36980.0,44.0454,44.1024,44.0291,44.0454,36980.0
2018-03-19 14:05:00,54.11,54.13,54.07,54.1,45498.0,44.0454,44.0617,44.0129,44.0373,45498.0
2018-03-19 14:10:00,54.1,54.11,54.05,54.06,43612.0,44.0373,44.0454,43.9966,44.0047,43612.0
2018-03-19 14:15:00,54.06,54.09,54.04,54.05,85822.0,44.0047,44.0291,43.9884,43.9966,85822.0
2018-03-19 14:20:00,54.04,54.06,53.97,54.01,34553.0,43.9884,44.0047,43.9315,43.964,34553.0
2018-03-19 14:25:00,53.99,54.06,53.99,54.04,49130.0,43.9477,44.0047,43.9477,43.9884,49130.0
2018-03-19 14:30:00,54.04,54.05,53.95,53.95,38673.0,43.9884,43.9966,43.9152,43.9152,38673.0
2018-03-19 14:35:00,53.95,53.97,53.86,53.9,26065.0,43.9152,43.9315,43.8419,43.8745,26065.0
2018-03-19 14:40:00,53.9,53.93,53.81,53.92,59206.0,43.8745,43.8989,43.8012,43.8908,59206.0
2018-03-19 14:45:00,53.92,54.0,53.91,53.97,37390.0,43.8908,43.9559,43.8826,43.9315,37390.0
2018-03-19 14:50:00,53.96,54.07,53.93,54.06,29465.0,43.9233,44.0129,43.8989,44.0047,29465.0
2018-03-19 14:55:00,54.05,54.14,54.05,54.1,38468.0,43.9966,44.0698,43.9966,44.0373,38468.0
2018-03-19 15:00:00,54.09,54.11,54.03,54.09,69374.0,44.0291,44.0454,43.9803,44.0291,69374.0
2018-03-19 15:05:00,54.1,54.13,54.0,54.05,67857.0,44.0373,44.0617,43.9559,43.9966,67857.0
2018-03-19 15:10:00,54.05,54.09,54.01,54.09,33508.0,43.9966,44.0291,43.964,44.0291,33508.0
2018-03-19 15:15:00,54.09,54.26,54.08,54.23,56300.0,44.0291,44.1675,44.021,44.1431,56300.0
2018-03-19 15:20:00,54.24,54.3,54.18,54.18,58247.0,44.1512,44.2001,44.1024,44.1024,58247.0
2018-03-19 15:25:00,54.19,54.22,54.16,54.19,52162.0,44.1105,44.135,44.0861,44.1105,52162.0
2018-03-19 15:30:00,54.2,54.21,54.1,54.15,56824.0,44.1187,44.1268,44.0373,44.078,56824.0
2018-03-19 15:35:00,54.14,54.25,54.11,54.23,89694.0,44.0698,44.1594,44.0454,44.1431,89694.0
2018-03-19 15:40:00,54.23,54.24,54.15,54.19,78255.0,44.1431,44.1512,44.078,44.1105,78255.0
2018-03-19 15:45:00,54.18,54.29,54.16,54.19,136846.0,44.1024,44.1919,44.0861,44.1105,136846.0
2018-03-19 15:50:00,54.18,54.25,54.16,54.25,154493.0,44.1024,44.1594,44.0861,44.1594,154493.0
2018-03-19 15:55:00,54.24,54.41,54.23,54.35,344797.0,44.1512,44.2896,44.1431,44.2408,344797.0
2018-03-20 09:30:00,54.47,54.77,54.47,54.61,60771.0,44.3385,44.5827,44.3385,44.4524,60771.0
2018-03-20 09:35:00,54.6,54.61,54.36,54.37,18979.0,44.4443,44.4524,44.2489,44.2571,18979.0
2018-03-20 09:40:00,54.35,54.55,54.34,54.46,31839.0,44.2408,44.4036,44.2326,44.3303,31839.0
2018-03-20 09:45:00,54.45,54.55,54.45,54.46,34586.0,44.3222,44.4036,44.3222,44.3303,34586.0
2018-03-20 09:50:00,54.46,54.5,54.42,54.43,32713.0,44.3303,44.3629,44.2978,44.3059,32713.0
2018-03-20 09:55:00,54.43,54.45,54.33,54.34,25978.0,44.3059,44.3222,44.2245,44.2326,25978.0
2018-03-20 10:00:00,54.34,54.4,54.3,54.35,35686.0,44.2326,44.2815,44.2001,44.2408,35686.0
2018-03-20 10:05:00,54.35,54.37,54.24,54.36,67817.0,44.2408,44.2571,44.1512,44.2489,67817.0
2018-03-20 10:10:00,54.35,54.37,54.26,54.28,69614.0,44.2408,44.2571,44.1675,44.1838,69614.0
2018-03-20 10:15:00,54.28,54.34,54.19,54.34,24310.0,44.1838,44.2326,44.1105,44.2326,24310.0
2018-03-20 10:20:00,54.33,54.46,54.32,54.46,31679.0,44.2245,44.3303,44.2164,44.3303,31679.0
2018-03-20 10:25:00,54.45,54.5,54.37,54.49,22921.0,44.3222,44.3629,44.2571,44.3547,22921.0
2018-03-20 10:30:00,54.49,54.53,54.45,54.48,36144.0,44.3547,44.3873,44.3222,44.3466,36144.0
2018-03-20 10:35:00,54.48,54.53,54.45,54.52,18431.0,44.3466,44.3873,44.3222,44.3792,18431.0
2018-03-20 10:40:00,54.52,54.59,54.5,54.5,14538.0,44.3792,44.4361,44.3629,44.3629,14538.0
2018-03-20 10:45:00,54.5,54.6,54.5,54.52,13249.0,44.3629,44.4443,44.3629,44.3792,13249.0
2018-03-20 10:50:00,54.52,54.61,54.51,54.59,17808.0,44.3792,44.4524,44.371,44.4361,17808.0
2018-03-20 10:55:00,54.58,54.59,54.52,54.54,32723.0,44.428,44.4361,44.3792,44.3954,32723.0
2018-03-20 11:00:00,54.54,54.55,54.46,54.49,29859.0,44.3954,44.4036,44.3303,44.3547,29859.0
2018-03-20 11:05:00,54.48,54.52,54.48,54.5,20556.0,44.3466,44.3792,44.3466,44.3629,20556.0
2018-03-20 11:10:00,54.5,54.52,54.44,54.46,20652.0,44.3629,44.3792,44.314,44.3303,20652.0
2018-03-20 11:15:00,54.45,54.5,54.45,54.48,9677.0,44.3222,44.3629,44.3222,44.3466,9677.0
2018-03-20 11:20:00,54.49,54.52,54.45,54.48,28518.0,44.3547,44.3792,44.3222,44.3466,28518.0
2018-03-20 11:25:00,54.48,54.52,54.47,54.51,40016.0,44.3466,44.3792,44.3385,44.371,40016.0
2018-03-20 11:30:00,54.51,54.51,54.43,54.43,31230.0,44.371,44.371,44.3059,44.3059,31230.0
2018-03-20 11:35:00,54.42,54.47,54.37,54.47,39286.0,44.2978,44.3385,44.2571,44.3385,39286.0
2018-03-20 11:40:00,54.46,54.46,54.37,54.4,16636.0,44.3303,44.3303,44.2571,44.2815,16636.0
2018-03-20 11:45:00,54.39,54.42,54.34,54.39,36566.0,44.2733,44.2978,44.2326,44.2733,36566.0
2018-03-20 11:50:00,54.39,54.43,54.33,54.33,27870.0,44.2733,44.3059,44.2245,44.2245,27870.0
2018-03-20 11:55:00,54.33,54.46,54.32,54.45,26443.0,44.2245,44.3303,44.2164,44.3222,26443.0
2018-03-20 12:00:00,54.46,54.47,54.39,54.41,42149.0,44.3303,44.3385,44.2733,44.2896,42149.0
2018-03-20 12:05:00,54.41,54.44,54.39,54.39,60508.0,44.2896,44.314,44.2733,44.2733,60508.0
2018-03-20 12:10:00,54.39,54.47,54.39,54.44,35006.0,44.2733,44.3385,44.2733,44.314,35006.0
2018-03-20 12:15:00,54.43,54.48,54.42,54.44,18294.0,44.3059,44.3466,44.2978,44.314,18294.0
2018-03-20 12:20:00,54.44,54.47,54.43,54.43,18862.0,44.314,44.3385,44.3059,44.3059,18862.0
2018-03-20 12:25:00,54.44,54.47,54.4,54.41,25582.0,44.314,44.3385,44.2815,44.2896,25582.0
2018-03-20 12:30:00,54.4,54.45,54.39,54.4,17208.0,44.2815,44.3222,44.2733,44.2815,17208.0
2018-03-20 12:35:00,54.41,54.45,54.37,54.37,15619.0,44.2896,44.3222,44.2571,44.2571,15619.0
2018-03-20 12:40:00,54.36,54.44,54.36,54.38,17560.0,44.2489,44.314,44.2489,44.2652,17560.0
2018-03-20 12:45:00,54.37,54.37,54.35,54.35,13266.0,44.2571,44.2571,44.2408,44.2408,13266.0
2018-03-20 12:50:00,54.35,54.39,54.35,54.38,15156.0,44.2408,44.2733,44.2408,44.2652,15156.0
2018-03-20 12:55:00,54.4,54.43,54.39,54.43,12153.0,44.2815,44.3059,44.2733,44.3059,12153.0
2018-03-20 13:00:00,54.44,54.47,54.43,54.44,20635.0,44.314,44.3385,44.3059,44.314,20635.0
2018-03-20 13:05:00,54.45,54.48,54.44,54.45,13682.0,44.3222,44.3466,44.314,44.3222,13682.0
2018-03-20 13:10:00,54.45,54.47,54.42,54.43,8800.0,44.3222,44.3385,44.2978,44.3059,8800.0
2018-03-20 13:15:00,54.42,54.42,54.39,54.41,15752.0,44.2978,44.2978,44.2733,44.2896,15752.0
2018-03-20 13:20:00,54.41,54.43,54.37,54.41,19854.0,44.2896,44.3059,44.2571,44.2896,19854.0
2018-03-20 13:25:00,54.42,54.43,54.41,54.42,13830.0,44.2978,44.3059,44.2896,44.2978,13830.0
2018-03-20 13:30:00,54.41,54.47,54.4,54.43,32958.0,44.2896,44.3385,44.2815,44.3059,32958.0
2018-03-20 13:35:00,54.42,54.43,54.4,54.41,18162.0,44.2978,44.3059,44.2815,44.2896,18162.0
2018-03-20 13:40:00,54.42,54.43,54.4,54.41,20458.0,44.2978,44.3059,44.2815,44.2896,20458.0
2018-03-20 13:45:00,54.4,54.43,54.38,54.43,17172.0,44.2815,44.3059,44.2652,44.3059,17172.0
2018-03-20 13:50:00,54.43,54.45,54.42,54.45,19427.0,44.3059,44.3222,44.2978,44.3222,19427.0
2018-03-20 13:55:00,54.44,54.45,54.38,54.38,33484.0,44.314,44.3222,44.2652,44.2652,33484.0
2018-03-20 14:00:00,54.38,54.45,54.34,54.43,38623.0,44.2652,44.3222,44.2326,44.3059,38623.0
2018-03-20 14:05:00,54.44,54.45,54.42,54.43,15525.0,44.314,44.3222,44.2978,44.3059,15525.0
2018-03-20 14:10:00,54.43,54.47,54.42,54.44,16628.0,44.3059,44.3385,44.2978,44.314,16628.0
2018-03-20 14:15:00,54.45,54.52,54.43,54.5,25656.0,44.3222,44.3792,44.3059,44.3629,25656.0
2018-03-20 14:20:00,54.5,54.54,54.48,54.51,17784.0,44.3629,44.3954,44.3466,44.371,17784.0
2018-03-20 14:25:00,54.52,54.54,54.5,54.54,11960.0,44.3792,44.3954,44.3629,44.3954,11960.0
2018-03-20 14:30:00,54.54,54.55,54.53,54.54,28688.0,44.3954,44.4036,44.3873,44.3954,28688.0
2018-03-20 14:35:00,54.54,54.56,54.53,54.55,25560.0,44.3954,44.4117,44.3873,44.4036,25560.0
2018-03-20 14:40:00,54.55,54.63,54.53,54.62,124526.0,44.4036,44.4687,44.3873,44.4606,124526.0
2018-03-20 14:45:00,54.62,54.63,54.59,54.62,29769.0,44.4606,44.4687,44.4361,44.4606,29769.0
2018-03-20 14:50:00,54.62,54.64,54.61,54.63,15442.0,44.4606,44.4768,44.4524,44.4687,15442.0
2018-03-20 14:55:00,54.62,54.66,54.58,54.62,29458.0,44.4606,44.4931,44.428,44.4606,29458.0
2018-03-20 15:00:00,54.63,54.68,54.62,54.67,38546.0,44.4687,44.5094,44.4606,44.5013,38546.0
2018-03-20 15:05:00,54.68,54.69,54.61,54.64,37923.0,44.5094,44.5175,44.4524,44.4768,37923.0
2018-03-20 15:10:00,54.64,54.67,54.61,54.67,38389.0,44.4768,44.5013,44.4524,44.5013,38389.0
2018-03-20 15:15:00,54.67,54.67,54.55,54.56,38653.0,44.5013,44.5013,44.4036,44.4117,38653.0
2018-03-20 15:20:00,54.55,54.6,54.53,54.53,29716.0,44.4036,44.4443,44.3873,44.3873,29716.0
2018-03-20 15:25:00,54.54,54.56,54.51,54.54,29631.0,44.3954,44.4117,44.371,44.3954,29631.0
2018-03-20 15:30:00,54.54,54.58,54.5,54.55,35271.0,44.3954,44.428,44.3629,44.4036,35271.0
2018-03-20 15:35:00,54.55,54.56,54.44,54.5,47274.0,44.4036,44.4117,44.314,44.3629,47274.0
2018-03-20 15:40:00,54.49,54.5,54.47,54.48,37513.0,44.3547,44.3629,44.3385,44.3466,37513.0
2018-03-20 15:45:00,54.48,54.51,54.43,54.51,87671.0,44.3466,44.371,44.3059,44.371,87671.0
2018-03-20 15:50:00,54.5,54.54,54.46,54.52,79268.0,44.3629,44.3954,44.3303,44.3792,79268.0
2018-03-20 15:55:00,54.52,54.52,54.42,54.44,216986.0,44.3792,44.3792,44.2978,44.314,216986.0
2018-03-21 09:30:00,54.5,54.71,54.41,54.54,50723.0,44.3629,44.5338,44.2896,44.3954,50723.0
2018-03-21 09:35:00,54.56,54.64,54.45,54.63,37064.0,44.4117,44.4768,44.3222,44.4687,37064.0
2018-03-21 09:40:00,54.63,54.66,54.56,54.59,27575.0,44.4687,44.4931,44.4117,44.4361,27575.0
2018-03-21 09:45:00,54.57,54.63,54.47,54.48,47519.0,44.4199,44.4687,44.3385,44.3466,47519.0
2018-03-21 09:50:00,54.49,54.65,54.49,54.55,149856.0,44.3547,44.485,44.3547,44.4036,149856.0
2018-03-21 09:55:00,54.55,54.62,54.51,54.54,33750.0,44.4036,44.4606,44.371,44.3954,33750.0
2018-03-21 10:00:00,54.54,54.65,54.53,54.65,23847.0,44.3954,44.485,44.3873,44.485,23847.0
2018-03-21 10:05:00,54.66,54.81,54.65,54.79,31068.0,44.4931,44.6152,44.485,44.5989,31068.0
2018-03-21 10:10:00,54.79,54.8,54.71,54.76,30650.0,44.5989,44.6071,44.5338,44.5745,30650.0
2018-03-21 10:15:00,54.76,54.83,54.75,54.8,25415.0,44.5745,44.6315,44.5664,44.6071,25415.0
2018-03-21 10:20:00,54.8,54.8,54.67,54.69,22865.0,44.6071,44.6071,44.5013,44.5175,22865.0
2018-03-21 10:25:00,54.69,54.78,54.68,54.77,25709.0,44.5175,44.5908,44.5094,44.5827,25709.0
2018-03-21 10:30:00,54.78,54.79,54.75,54.76,18174.0,44.5908,44.5989,44.5664,44.5745,18174.0
2018-03-21 10:35:00,54.76,54.81,54.74,54.8,19145.0,44.5745,44.6152,44.5582,44.6071,19145.0
2018-03-21 10:40:00,54.81,54.86,54.8,54.83,46736.0,44.6152,44.6559,44.6071,44.6315,46736.0
2018-03-21 10:45:00,54.82,54.86,54.8,54.83,29993.0,44.6234,44.6559,44.6071,44.6315,29993.0
2018-03-21 10:50:00,54.83,54.9,54.78,54.8,57767.0,44.6315,44.6885,44.5908,44.6071,57767.0
2018-03-21 10:55:00,54.8,54.81,54.73,54.74,27256.0,44.6071,44.6152,44.5501,44.5582,27256.0
2018-03-21 11:00:00,54.74,54.78,54.7,54.75,31521.0,44.5582,44.5908,44.5257,44.5664,31521.0
2018-03-21 11:05:00,54.75,54.77,54.74,54.74,9659.0,44.5664,44.5827,44.5582,44.5582,9659.0
2018-03-21 11:10:00,54.75,54.75,54.68,54.7,13640.0,44.5664,44.5664,44.5094,44.5257,13640.0
2018-03-21 11:15:00,54.71,54.76,54.7,54.75,25297.0,44.5338,44.5745,44.5257,44.5664,25297.0
2018-03-21 11:20:00,54.74,54.77,54.71,54.73,16024.0,44.5582,44.5827,44.5338,44.5501,16024.0
2018-03-21 11:25:00,54.73,54.77,54.69,54.75,49340.0,44.5501,44.5827,44.5175,44.5664,49340.0
2018-03-21 11:30:00,54.75,54.85,54.74,54.85,69117.0,44.5664,44.6478,44.5582,44.6478,69117.0
2018-03-21 11:35:00,54.85,54.92,54.84,54.92,38362.0,44.6478,44.7048,44.6396,44.7048,38362.0
2018-03-21 11:40:00,54.92,54.93,54.84,54.84,102538.0,44.7048,44.7129,44.6396,44.6396,102538.0
2018-03-21 11:45:00,54.85,54.89,54.8,54.81,93368.0,44.6478,44.6803,44.6071,44.6152,93368.0
2018-03-21 11:50:00,54.82,55.01,54.82,55.0,30577.0,44.6234,44.778,44.6234,44.7699,30577.0
2018-03-21 11:55:00,55.0,55.02,54.92,54.94,40304.0,44.7699,44.7862,44.7048,44.721,40304.0
2018-03-21 12:00:00,54.94,54.95,54.87,54.94,50616.0,44.721,44.7292,44.6641,44.721,50616.0
2018-03-21 12:05:00,54.95,55.03,54.91,55.03,36864.0,44.7292,44.7943,44.6966,44.7943,36864.0
2018-03-21 12:10:00,55.02,55.04,54.91,54.94,68716.0,44.7862,44.8024,44.6966,44.721,68716.0
2018-03-21 12:15:00,54.94,55.03,54.93,55.01,46548.0,44.721,44.7943,44.7129,44.778,46548.0
2018-03-21 12:20:00,55.01,55.02,54.95,55.01,84939.0,44.778,44.7862,44.7292,44.778,84939.0
2018-03-21 12:25:00,55.01,55.03,54.91,54.98,122356.0,44.778,44.7943,44.6966,44.7536,122356.0
2018-03-21 12:30:00,54.98,55.04,54.96,54.96,25761.0,44.7536,44.8024,44.7373,44.7373,25761.0
2018-03-21 12:35:00,54.97,55.02,54.97,55.01,37831.0,44.7455,44.7862,44.7455,44.778,37831.0
2018-03-21 12:40:00,55.01,55.08,54.99,55.05,58735.0,44.778,44.835,44.7617,44.8106,58735.0
2018-03-21 12:45:00,55.05,55.09,55.01,55.03,40340.0,44.8106,44.8431,44.778,44.7943,40340.0
2018-03-21 12:50:00,55.03,55.03,54.01,55.02,62117.0,44.7943,44.7943,43.964,44.7862,62117.0
2018-03-21 12:55:00,55.02,55.05,55.0,55.05,16064.0,44.7862,44.8106,44.7699,44.8106,16064.0
2018-03-21 13:00:00,55.04,55.04,55.01,55.04,18232.0,44.8024,44.8024,44.778,44.8024,18232.0
2018-03-21 13:05:00,55.04,55.04,54.97,54.98,16680.0,44.8024,44.8024,44.7455,44.7536,16680.0
2018-03-21 13:10:00,54.97,54.99,54.94,54.97,13427.0,44.7455,44.7617,44.721,44.7455,13427.0
2018-03-21 13:15:00,54.97,54.98,54.94,54.95,10137.0,44.7455,44.7536,44.721,44.7292,10137.0
2018-03-21 13:20:00,54.94,54.98,54.94,54.96,17187.0,44.721,44.7536,44.721,44.7373,17187.0
2018-03-21 13:25:00,54.96,54.98,54.93,54.93,12504.0,44.7373,44.7536,44.7129,44.7129,12504.0
2018-03-21 13:30:00,54.94,54.98,54.93,54.96,13378.0,44.721,44.7536,44.7129,44.7373,13378.0
2018-03-21 13:35:00,54.96,54.98,54.92,54.93,21567.0,44.7373,44.7536,44.7048,44.7129,21567.0
2018-03-21 13:40:00,54.92,54.95,54.92,54.92,17368.0,44.7048,44.7292,44.7048,44.7048,17368.0
2018-03-21 13:45:00,54.93,54.99,54.93,54.99,17806.0,44.7129,44.7617,44.7129,44.7617,17806.0
2018-03-21 13:50:00,54.98,55.02,54.97,55.01,13508.0,44.7536,44.7862,44.7455,44.778,13508.0
2018-03-21 13:55:00,55.0,55.08,54.99,55.05,26960.0,44.7699,44.835,44.7617,44.8106,26960.0
2018-03-21 14:00:00,55.06,55.22,54.8,55.08,193016.0,44.8187,44.949,44.6071,44.835,193016.0
2018-03-21 14:05:00,55.04,55.31,55.04,55.28,73121.0,44.8024,45.0222,44.8024,44.9978,73121.0
2018-03-21 14:10:00,55.27,55.27,55.17,55.2,50751.0,44.9897,44.9897,44.9083,44.9327,50751.0
2018-03-21 14:15:00,55.21,55.37,55.19,55.29,79559.0,44.9408,45.0711,44.9245,45.0059,79559.0
2018-03-21 14:20:00,55.3,55.31,55.14,55.21,94460.0,45.0141,45.0222,44.8838,44.9408,94460.0
2018-03-21 14:25:00,55.21,55.22,55.08,55.18,53477.0,44.9408,44.949,44.835,44.9164,53477.0
2018-03-21 14:30:00,55.16,55.24,55.11,55.21,62744.0,44.9001,44.9652,44.8594,44.9408,62744.0
2018-03-21 14:35:00,55.19,55.24,55.06,55.07,76040.0,44.9245,44.9652,44.8187,44.8269,76040.0
2018-03-21 14:40:00,55.07,55.14,54.99,55.11,47212.0,44.8269,44.8838,44.7617,44.8594,47212.0
2018-03-21 14:45:00,55.1,55.11,54.95,54.97,54589.0,44.8513,44.8594,44.7292,44.7455,54589.0
2018-03-21 14:50:00,54.97,54.97,54.82,54.87,60158.0,44.7455,44.7455,44.6234,44.6641,60158.0
2018-03-21 14:55:00,54.88,54.9,54.82,54.87,33914.0,44.6722,44.6885,44.6234,44.6641,33914.0
2018-03-21 15:00:00,54.86,55.02,54.85,55.0,50901.0,44.6559,44.7862,44.6478,44.7699,50901.0
2018-03-21 15:05:00,54.98,55.01,54.83,54.99,48097.0,44.7536,44.778,44.6315,44.7617,48097.0
2018-03-21 15:10:00,55.0,55.11,54.89,55.11,56028.0,44.7699,44.8594,44.6803,44.8594,56028.0
2018-03-21 15:15:00,55.13,55.13,55.02,55.06,63117.0,44.8757,44.8757,44.7862,44.8187,63117.0
2018-03-21 15:20:00,55.06,55.11,55.03,55.09,56331.0,44.8187,44.8594,44.7943,44.8431,56331.0
2018-03-21 15:25:00,55.08,55.09,54.96,54.98,33198.0,44.835,44.8431,44.7373,44.7536,33198.0
2018-03-21 15:30:00,54.98,55.01,54.94,55.0,48439.0,44.7536,44.778,44.721,44.7699,48439.0
2018-03-21 15:35:00,54.99,55.04,54.96,54.97,47192.0,44.7617,44.8024,44.7373,44.7455,47192.0
2018-03-21 15:40:00,54.96,54.97,54.88,54.89,57722.0,44.7373,44.7455,44.6722,44.6803,57722.0
2018-03-21 15:45:00,54.89,54.95,54.86,54.89,118341.0,44.6803,44.7292,44.6559,44.6803,118341.0
2018-03-21 15:50:00,54.88,54.88,54.7,54.7,136551.0,44.6722,44.6722,44.5257,44.5257,136551.0
2018-03-21 15:55:00,54.7,54.71,54.6,54.6,320470.0,44.5257,44.5338,44.4443,44.4443,320470.0
2018-03-22 09:30:00,54.0,54.06,53.56,53.62,155442.0,43.9559,44.0047,43.5977,43.6466,155442.0
2018-03-22 09:35:00,53.64,53.99,53.56,53.93,84878.0,43.6628,43.9477,43.5977,43.8989,84878.0
2018-03-22 09:40:00,53.94,54.03,53.89,53.93,168825.0,43.907,43.9803,43.8663,43.8989,168825.0
2018-03-22 09:45:00,53.93,53.96,53.79,53.89,83279.0,43.8989,43.9233,43.7849,43.8663,83279.0
2018-03-22 09:50:00,53.88,53.9,53.72,53.75,32596.0,43.8582,43.8745,43.728,43.7524,32596.0
2018-03-22 09:55:00,53.75,53.82,53.67,53.77,27635.0,43.7524,43.8094,43.6873,43.7687,27635.0
2018-03-22 10:00:00,53.76,53.78,53.66,53.69,45537.0,43.7605,43.7768,43.6791,43.7035,45537.0
2018-03-22 10:05:00,53.69,53.73,53.57,53.69,38940.0,43.7035,43.7361,43.6059,43.7035,38940.0
2018-03-22 10:10:00,53.7,53.94,53.66,53.91,79534.0,43.7117,43.907,43.6791,43.8826,79534.0
2018-03-22 10:15:00,53.92,53.95,53.79,53.84,123552.0,43.8908,43.9152,43.7849,43.8256,123552.0
2018-03-22 10:20:00,53.83,53.84,53.69,53.71,53378.0,43.8175,43.8256,43.7035,43.7198,53378.0
2018-03-22 10:25:00,53.71,53.76,53.57,53.61,72665.0,43.7198,43.7605,43.6059,43.6384,72665.0
2018-03-22 10:30:00,53.6,53.6,53.47,53.55,55223.0,43.6303,43.6303,43.5245,43.5896,55223.0
2018-03-22 10:35:00,53.54,53.55,53.47,53.51,36121.0,43.5814,43.5896,43.5245,43.557,36121.0
2018-03-22 10:40:00,53.5,53.5,53.33,53.4,35311.0,43.5489,43.5489,43.4105,43.4675,35311.0
2018-03-22 10:45:00,53.4,53.43,53.17,53.21,64549.0,43.4675,43.4919,43.2803,43.3128,64549.0
2018-03-22 10:50:00,53.2,53.29,53.17,53.28,65069.0,43.3047,43.378,43.2803,43.3698,65069.0
2018-03-22 10:55:00,53.27,53.27,53.06,53.12,34605.0,43.3617,43.3617,43.1907,43.2396,34605.0
2018-03-22 11:00:00,53.12,53.22,53.12,53.18,30371.0,43.2396,43.321,43.2396,43.2884,30371.0
2018-03-22 11:05:00,53.19,53.2,53.1,53.14,107176.0,43.2966,43.3047,43.2233,43.2559,107176.0
2018-03-22 11:10:00,53.14,53.18,53.0,53.01,58969.0,43.2559,43.2884,43.1419,43.15,58969.0
2018-03-22 11:15:00,53.01,53.09,52.95,53.07,92218.0,43.15,43.2152,43.1012,43.1989,92218.0
2018-03-22 11:20:00,53.06,53.11,52.95,52.96,42880.0,43.1907,43.2314,43.1012,43.1093,42880.0
2018-03-22 11:25:00,52.97,53.02,52.92,52.95,32433.0,43.1175,43.1582,43.0768,43.1012,32433.0
2018-03-22 11:30:00,52.97,53.02,52.92,52.93,40792.0,43.1175,43.1582,43.0768,43.0849,40792.0
2018-03-22 11:35:00,52.93,52.95,52.81,52.83,40558.0,43.0849,43.1012,42.9872,43.0035,40558.0
2018-03-22 11:40:00,52.83,52.84,52.7,52.8,41947.0,43.0035,43.0117,42.8977,42.9791,41947.0
2018-03-22 11:45:00,52.8,52.81,52.7,52.79,29069.0,42.9791,42.9872,42.8977,42.971,29069.0
2018-03-22 11:50:00,52.8,52.89,52.76,52.88,24834.0,42.9791,43.0524,42.9465,43.0442,24834.0
2018-03-22 11:55:00,52.88,52.9,52.68,52.69,31487.0,43.0442,43.0605,42.8814,42.8896,31487.0
2018-03-22 12:00:00,52.69,52.78,52.59,52.78,36723.0,42.8896,42.9628,42.8082,42.9628,36723.0
2018-03-22 12:05:00,52.78,52.81,52.73,52.74,20158.0,42.9628,42.9872,42.9221,42.9303,20158.0
2018-03-22 12:10:00,52.75,52.8,52.7,52.73,21873.0,42.9384,42.9791,42.8977,42.9221,21873.0
2018-03-22 12:15:00,52.72,52.97,52.68,52.89,80838.0,42.914,43.1175,42.8814,43.0524,80838.0
2018-03-22 12:20:00,52.9,53.03,52.9,52.93,46231.0,43.0605,43.1663,43.0605,43.0849,46231.0
2018-03-22 12:25:00,52.93,53.14,52.92,53.14,64029.0,43.0849,43.2559,43.0768,43.2559,64029.0
2018-03-22 12:30:00,53.13,53.17,53.05,53.12,61542.0,43.2477,43.2803,43.1826,43.2396,61542.0
2018-03-22 12:35:00,53.14,53.22,53.14,53.15,50136.0,43.2559,43.321,43.2559,43.264,50136.0
2018-03-22 12:40:00,53.13,53.19,53.07,53.07,48260.0,43.2477,43.2966,43.1989,43.1989,48260.0
2018-03-22 12:45:00,53.08,53.14,53.03,53.12,45029.0,43.207,43.2559,43.1663,43.2396,45029.0
2018-03-22 12:50:00,53.12,53.21,53.08,53.12,33406.0,43.2396,43.3128,43.207,43.2396,33406.0
2018-03-22 12:55:00,53.13,53.14,53.01,53.03,28487.0,43.2477,43.2559,43.15,43.1663,28487.0
2018-03-22 13:00:00,53.02,53.02,52.84,52.91,36412.0,43.1582,43.1582,43.0117,43.0686,36412.0
2018-03-22 13:05:00,52.9,52.94,52.85,52.94,24552.0,43.0605,43.0931,43.0198,43.0931,24552.0
2018-03-22 13:10:00,52.93,52.97,52.87,52.97,28610.0,43.0849,43.1175,43.0361,43.1175,28610.0
2018-03-22 13:15:00,52.97,53.01,52.92,52.93,30269.0,43.1175,43.15,43.0768,43.0849,30269.0
2018-03-22 13:20:00,52.92,53.16,52.89,53.16,56471.0,43.0768,43.2721,43.0524,43.2721,56471.0
2018-03-22 13:25:00,53.16,53.22,53.11,53.18,35580.0,43.2721,43.321,43.2314,43.2884,35580.0
2018-03-22 13:30:00,53.18,53.23,53.1,53.16,37397.0,43.2884,43.3291,43.2233,43.2721,37397.0
2018-03-22 13:35:00,53.17,53.29,53.15,53.19,28509.0,43.2803,43.378,43.264,43.2966,28509.0
2018-03-22 13:40:00,53.19,53.23,53.15,53.19,28988.0,43.2966,43.3291,43.264,43.2966,28988.0
2018-03-22 13:45:00,53.2,53.28,53.12,53.13,34578.0,43.3047,43.3698,43.2396,43.2477,34578.0
2018-03-22 13:50:00,53.12,53.12,53.04,53.04,28635.0,43.2396,43.2396,43.1745,43.1745,28635.0
2018-03-22 13:55:00,53.04,53.09,53.02,53.08,51240.0,43.1745,43.2152,43.1582,43.207,51240.0
2018-03-22 14:00:00,53.08,53.2,53.07,53.13,39603.0,43.207,43.3047,43.1989,43.2477,39603.0
2018-03-22 14:05:00,53.13,53.13,52.98,52.98,42390.0,43.2477,43.2477,43.1256,43.1256,42390.0
2018-03-22 14:10:00,52.98,53.01,52.93,52.97,39458.0,43.1256,43.15,43.0849,43.1175,39458.0
2018-03-22 14:15:00,52.97,52.99,52.92,52.92,30621.0,43.1175,43.1338,43.0768,43.0768,30621.0
2018-03-22 14:20:00,52.92,52.94,52.74,52.74,55064.0,43.0768,43.0931,42.9303,42.9303,55064.0
2018-03-22 14:25:00,52.74,52.8,52.64,52.68,55792.0,42.9303,42.9791,42.8489,42.8814,55792.0
2018-03-22 14:30:00,52.67,52.68,52.59,52.6,66396.0,42.8733,42.8814,42.8082,42.8163,66396.0
2018-03-22 14:35:00,52.6,52.73,52.57,52.73,44278.0,42.8163,42.9221,42.7919,42.9221,44278.0
2018-03-22 14:40:00,52.73,52.74,52.65,52.72,40854.0,42.9221,42.9303,42.857,42.914,40854.0
2018-03-22 14:45:00,52.72,52.76,52.66,52.73,36731.0,42.914,42.9465,42.8651,42.9221,36731.0
2018-03-22 14:50:00,52.72,52.74,52.65,52.65,31090.0,42.914,42.9303,42.857,42.857,31090.0
2018-03-22 14:55:00,52.65,52.66,52.48,52.51,83846.0,42.857,42.8651,42.7186,42.743,83846.0
2018-03-22 15:00:00,52.51,52.64,52.48,52.58,87186.0,42.743,42.8489,42.7186,42.8,87186.0
2018-03-22 15:05:00,52.57,52.6,52.44,52.44,38969.0,42.7919,42.8163,42.6861,42.6861,38969.0
2018-03-22 15:10:00,52.44,52.48,52.39,52.41,45094.0,42.6861,42.7186,42.6454,42.6616,45094.0
2018-03-22 15:15:00,52.41,52.41,52.22,52.28,67940.0,42.6616,42.6616,42.507,42.5558,67940.0
2018-03-22 15:20:00,52.27,52.42,52.26,52.37,93319.0,42.5477,42.6698,42.5395,42.6291,93319.0
2018-03-22 15:25:00,52.37,52.38,52.24,52.25,52596.0,42.6291,42.6372,42.5233,42.5314,52596.0
2018-03-22 15:30:00,52.23,52.26,52.16,52.23,96235.0,42.5151,42.5395,42.4581,42.5151,96235.0
2018-03-22 15:35:00,52.23,52.24,52.12,52.14,97521.0,42.5151,42.5233,42.4256,42.4419,97521.0
2018-03-22 15:40:00,52.12,52.15,52.07,52.09,115733.0,42.4256,42.45,42.3849,42.4012,115733.0
2018-03-22 15:45:00,52.08,52.08,51.85,51.97,239994.0,42.393,42.393,42.2058,42.3035,239994.0
2018-03-22 15:50:00,51.98,52.11,51.93,51.99,215418.0,42.3116,42.4174,42.2709,42.3198,215418.0
2018-03-22 15:55:00,51.98,52.12,51.93,52.02,788035.0,42.3116,42.4256,42.2709,42.3442,788035.0
2018-03-23 09:30:00,52.12,52.41,52.12,52.25,128023.0,42.4256,42.6616,42.4256,42.5314,128023.0
2018-03-23 09:35:00,52.25,52.26,52.04,52.12,83736.0,42.5314,42.5395,42.3605,42.4256,83736.0
2018-03-23 09:40:00,52.12,52.12,51.96,51.99,85792.0,42.4256,42.4256,42.2953,42.3198,85792.0
2018-03-23 09:45:00,51.98,52.03,51.88,52.03,87875.0,42.3116,42.3523,42.2302,42.3523,87875.0
2018-03-23 09:50:00,52.02,52.17,51.9,52.14,114653.0,42.3442,42.4663,42.2465,42.4419,114653.0
2018-03-23 09:55:00,52.14,52.18,51.96,51.96,80243.0,42.4419,42.4744,42.2953,42.2953,80243.0
2018-03-23 10:00:00,51.98,52.16,51.95,52.04,73850.0,42.3116,42.4581,42.2872,42.3605,73850.0
2018-03-23 10:05:00,52.04,52.06,51.96,52.0,73062.0,42.3605,42.3767,42.2953,42.3279,73062.0
2018-03-23 10:10:00,51.99,52.1,51.93,52.02,80011.0,42.3198,42.4093,42.2709,42.3442,80011.0
2018-03-23 10:15:00,52.01,52.11,51.97,51.97,57409.0,42.336,42.4174,42.3035,42.3035,57409.0
2018-03-23 10:20:00,51.97,51.97,51.87,51.87,37216.0,42.3035,42.3035,42.2221,42.2221,37216.0
2018-03-23 10:25:00,51.88,52.03,51.88,51.99,26235.0,42.2302,42.3523,42.2302,42.3198,26235.0
2018-03-23 10:30:00,52.0,52.07,51.92,52.07,34606.0,42.3279,42.3849,42.2628,42.3849,34606.0
2018-03-23 10:35:00,52.07,52.08,51.87,51.91,46691.0,42.3849,42.393,42.2221,42.2546,46691.0
2018-03-23 10:40:00,51.9,52.08,51.88,51.99,32345.0,42.2465,42.393,42.2302,42.3198,32345.0
2018-03-23 10:45:00,52.0,52.1,52.0,52.03,33804.0,42.3279,42.4093,42.3279,42.3523,33804.0
2018-03-23 10:50:00,52.02,52.12,51.96,52.03,38657.0,42.3442,42.4256,42.2953,42.3523,38657.0
2018-03-23 10:55:00,52.03,52.05,51.96,52.05,21334.0,42.3523,42.3686,42.2953,42.3686,21334.0
2018-03-23 11:00:00,52.04,52.09,51.86,51.91,31993.0,42.3605,42.4012,42.2139,42.2546,31993.0
2018-03-23 11:05:00,51.91,51.92,51.78,51.79,27644.0,42.2546,42.2628,42.1488,42.157,27644.0
2018-03-23 11:10:00,51.76,51.79,51.71,51.77,35487.0,42.1325,42.157,42.0918,42.1407,35487.0
2018-03-23 11:15:00,51.78,51.82,51.73,51.79,18419.0,42.1488,42.1814,42.1081,42.157,18419.0
2018-03-23 11:20:00,51.78,51.79,51.6,51.67,20992.0,42.1488,42.157,42.0023,42.0593,20992.0
2018-03-23 11:25:00,51.66,51.66,51.5,51.55,42021.0,42.0511,42.0511,41.9209,41.9616,42021.0
2018-03-23 11:30:00,51.55,51.58,51.52,51.56,38807.0,41.9616,41.986,41.9372,41.9697,38807.0
2018-03-23 11:35:00,51.56,51.61,51.44,51.46,46590.0,41.9697,42.0104,41.8721,41.8883,46590.0
2018-03-23 11:40:00,51.46,51.47,51.24,51.28,54316.0,41.8883,41.8965,41.7093,41.7418,54316.0
2018-03-23 11:45:00,51.28,51.31,51.21,51.23,64403.0,41.7418,41.7662,41.6848,41.7011,64403.0
2018-03-23 11:50:00,51.23,51.23,51.04,51.2,99137.0,41.7011,41.7011,41.5465,41.6767,99137.0
2018-03-23 11:55:00,51.2,51.2,51.0,51.02,47080.0,41.6767,41.6767,41.5139,41.5302,47080.0
2018-03-23 12:00:00,51.02,51.23,51.01,51.16,100284.0,41.5302,41.7011,41.522,41.6441,100284.0
2018-03-23 12:05:00,51.17,51.31,51.13,51.3,189927.0,41.6523,41.7662,41.6197,41.7581,189927.0
2018-03-23 12:10:00,51.3,51.38,51.28,51.33,49061.0,41.7581,41.8232,41.7418,41.7825,49061.0
2018-03-23 12:15:00,51.32,51.35,51.23,51.24,58729.0,41.7744,41.7988,41.7011,41.7093,58729.0
2018-03-23 12:20:00,51.23,51.37,51.22,51.37,55646.0,41.7011,41.8151,41.693,41.8151,55646.0
2018-03-23 12:25:00,51.37,51.56,51.37,51.5,33742.0,41.8151,41.9697,41.8151,41.9209,33742.0
2018-03-23 12:30:00,51.5,51.51,51.42,51.42,29827.0,41.9209,41.929,41.8558,41.8558,29827.0
2018-03-23 12:35:00,51.43,51.47,51.39,51.41,43034.0,41.8639,41.8965,41.8314,41.8476,43034.0
2018-03-23 12:40:00,51.41,51.42,51.3,51.3,58891.0,41.8476,41.8558,41.7581,41.7581,58891.0
2018-03-23 12:45:00,51.3,51.44,51.3,51.37,68909.0,41.7581,41.8721,41.7581,41.8151,68909.0
2018-03-23 12:50:00,51.37,51.45,51.35,51.39,70741.0,41.8151,41.8802,41.7988,41.8314,70741.0
2018-03-23 12:55:00,51.38,51.38,51.31,51.33,56697.0,41.8232,41.8232,41.7662,41.7825,56697.0
2018-03-23 13:00:00,51.32,51.44,51.25,51.42,71785.0,41.7744,41.8721,41.7174,41.8558,71785.0
2018-03-23 13:05:00,51.41,51.51,51.38,51.5,31909.0,41.8476,41.929,41.8232,41.9209,31909.0
2018-03-23 13:10:00,51.5,51.57,51.46,51.56,75003.0,41.9209,41.9779,41.8883,41.9697,75003.0
2018-03-23 13:15:00,51.56,51.64,51.54,51.62,100636.0,41.9697,42.0349,41.9535,42.0186,100636.0
2018-03-23 13:20:00,51.63,51.75,51.58,51.73,91665.0,42.0267,42.1244,41.986,42.1081,91665.0
2018-03-23 13:25:00,51.76,51.84,51.65,51.8,99895.0,42.1325,42.1977,42.043,42.1651,99895.0
2018-03-23 13:30:00,51.81,51.9,51.77,51.82,51360.0,42.1732,42.2465,42.1407,42.1814,51360.0
2018-03-23 13:35:00,51.82,51.83,51.69,51.71,30576.0,42.1814,42.1895,42.0756,42.0918,30576.0
2018-03-23 13:40:00,51.69,51.73,51.66,51.72,27434.0,42.0756,42.1081,42.0511,42.1,27434.0
2018-03-23 13:45:00,51.72,51.88,51.72,51.88,21939.0,42.1,42.2302,42.1,42.2302,21939.0
2018-03-23 13:50:00,51.87,52.08,51.87,52.08,47173.0,42.2221,42.393,42.2221,42.393,47173.0
2018-03-23 13:55:00,52.08,52.1,52.05,52.06,35479.0,42.393,42.4093,42.3686,42.3767,35479.0
2018-03-23 14:00:00,52.06,52.13,51.95,51.98,31499.0,42.3767,42.4337,42.2872,42.3116,31499.0
2018-03-23 14:05:00,51.99,52.01,51.83,51.86,26464.0,42.3198,42.336,42.1895,42.2139,26464.0
2018-03-23 14:10:00,51.87,51.87,51.72,51.73,32795.0,42.2221,42.2221,42.1,42.1081,32795.0
2018-03-23 14:15:00,51.72,51.72,51.64,51.7,32779.0,42.1,42.1,42.0349,42.0837,32779.0
2018-03-23 14:20:00,51.69,51.7,51.58,51.65,30246.0,42.0756,42.0837,41.986,42.043,30246.0
2018-03-23 14:25:00,51.64,51.64,51.52,51.62,47545.0,42.0349,42.0349,41.9372,42.0186,47545.0
2018-03-23 14:30:00,51.61,51.66,51.52,51.55,19942.0,42.0104,42.0511,41.9372,41.9616,19942.0
2018-03-23 14:35:00,51.55,51.58,51.46,51.53,39899.0,41.9616,41.986,41.8883,41.9453,39899.0
2018-03-23 14:40:00,51.52,51.62,51.5,51.52,33983.0,41.9372,42.0186,41.9209,41.9372,33983.0
2018-03-23 14:45:00,51.52,51.53,51.34,51.37,59100.0,41.9372,41.9453,41.7907,41.8151,59100.0
2018-03-23 14:50:00,51.37,51.38,51.25,51.35,31642.0,41.8151,41.8232,41.7174,41.7988,31642.0
2018-03-23 14:55:00,51.34,51.34,51.01,51.05,69123.0,41.7907,41.7907,41.522,41.5546,69123.0
2018-03-23 15:00:00,51.06,51.11,50.92,50.93,90725.0,41.5627,41.6034,41.4488,41.4569,90725.0
2018-03-23 15:05:00,50.92,51.02,50.84,50.85,83372.0,41.4488,41.5302,41.3837,41.3918,83372.0
2018-03-23 15:10:00,50.85,51.07,50.77,51.0,125394.0,41.3918,41.5709,41.3267,41.5139,125394.0
2018-03-23 15:15:00,51.0,51.18,50.99,51.04,108513.0,41.5139,41.6604,41.5058,41.5465,108513.0
2018-03-23 15:20:00,51.04,51.06,50.84,50.84,145764.0,41.5465,41.5627,41.3837,41.3837,145764.0
2018-03-23 15:25:00,50.84,51.02,50.82,50.94,90021.0,41.3837,41.5302,41.3674,41.4651,90021.0
2018-03-23 15:30:00,50.94,50.94,50.8,50.87,88367.0,41.4651,41.4651,41.3511,41.4081,88367.0
2018-03-23 15:35:00,50.86,50.87,50.7,50.82,117337.0,41.3999,41.4081,41.2697,41.3674,117337.0
2018-03-23 15:40:00,50.84,50.9,50.72,50.76,134780.0,41.3837,41.4325,41.286,41.3185,134780.0
2018-03-23 15:45:00,50.76,50.81,50.62,50.8,303009.0,41.3185,41.3592,41.2046,41.3511,303009.0
2018-03-23 15:50:00,50.8,50.81,50.62,50.67,286333.0,41.3511,41.3592,41.2046,41.2453,286333.0
2018-03-23 15:55:00,50.66,50.81,50.64,50.72,395685.0,41.2371,41.3592,41.2209,41.286,395685.0
2018-03-26 09:30:00,51.49,51.62,51.25,51.46,168472.0,41.9128,42.0186,41.7174,41.8883,168472.0
2018-03-26 09:35:00,51.48,51.52,51.2,51.46,118059.0,41.9046,41.9372,41.6767,41.8883,118059.0
2018-03-26 09:40:00,51.46,51.75,51.45,51.58,65327.0,41.8883,42.1244,41.8802,41.986,65327.0
2018-03-26 09:45:00,51.61,51.72,51.58,51.62,50644.0,42.0104,42.1,41.986,42.0186,50644.0
2018-03-26 09:50:00,51.62,51.71,51.57,51.62,50984.0,42.0186,42.0918,41.9779,42.0186,50984.0
2018-03-26 09:55:00,51.63,51.69,51.56,51.59,44204.0,42.0267,42.0756,41.9697,41.9942,44204.0
2018-03-26 10:00:00,51.58,51.69,51.58,51.63,66521.0,41.986,42.0756,41.986,42.0267,66521.0
2018-03-26 10:05:00,51.62,51.63,51.57,51.58,50047.0,42.0186,42.0267,41.9779,41.986,50047.0
2018-03-26 10:10:00,51.58,51.61,51.54,51.54,61635.0,41.986,42.0104,41.9535,41.9535,61635.0
2018-03-26 10:15:00,51.54,51.57,51.51,51.53,67406.0,41.9535,41.9779,41.929,41.9453,67406.0
2018-03-26 10:20:00,51.53,51.55,51.44,51.45,37240.0,41.9453,41.9616,41.8721,41.8802,37240.0
2018-03-26 10:25:00,51.45,51.45,51.3,51.32,34261.0,41.8802,41.8802,41.7581,41.7744,34261.0
2018-03-26 10:30:00,51.31,51.35,51.22,51.34,38057.0,41.7662,41.7988,41.693,41.7907,38057.0
2018-03-26 10:35:00,51.35,51.44,51.33,51.42,35621.0,41.7988,41.8721,41.7825,41.8558,35621.0
2018-03-26 10:40:00,51.42,51.42,51.19,51.21,44579.0,41.8558,41.8558,41.6686,41.6848,44579.0
2018-03-26 10:45:00,51.21,51.25,51.09,51.23,42929.0,41.6848,41.7174,41.5872,41.7011,42929.0
2018-03-26 10:50:00,51.23,51.32,51.21,51.21,31634.0,41.7011,41.7744,41.6848,41.6848,31634.0
2018-03-26 10:55:00,51.21,51.3,51.21,51.26,72562.0,41.6848,41.7581,41.6848,41.7255,72562.0
2018-03-26 11:00:00,51.27,51.43,51.24,51.41,32015.0,41.7337,41.8639,41.7093,41.8476,32015.0
2018-03-26 11:05:00,51.41,51.41,51.09,51.1,91004.0,41.8476,41.8476,41.5872,41.5953,91004.0
2018-03-26 11:10:00,51.11,51.21,51.05,51.11,28691.0,41.6034,41.6848,41.5546,41.6034,28691.0
2018-03-26 11:15:00,51.1,51.11,50.93,50.95,45708.0,41.5953,41.6034,41.4569,41.4732,45708.0
2018-03-26 11:20:00,50.95,51.12,50.86,51.12,58557.0,41.4732,41.6116,41.3999,41.6116,58557.0
2018-03-26 11:25:00,51.13,51.14,51.02,51.04,26323.0,41.6197,41.6279,41.5302,41.5465,26323.0
2018-03-26 11:30:00,51.03,51.16,50.98,51.1,29143.0,41.5383,41.6441,41.4976,41.5953,29143.0
2018-03-26 11:35:00,51.11,51.2,51.1,51.19,31750.0,41.6034,41.6767,41.5953,41.6686,31750.0
2018-03-26 11:40:00,51.19,51.29,51.18,51.25,35020.0,41.6686,41.75,41.6604,41.7174,35020.0
2018-03-26 11:45:00,51.25,51.31,51.21,51.23,89894.0,41.7174,41.7662,41.6848,41.7011,89894.0
2018-03-26 11:50:00,51.23,51.36,51.22,51.32,22877.0,41.7011,41.8069,41.693,41.7744,22877.0
2018-03-26 11:55:00,51.32,51.33,51.18,51.25,27031.0,41.7744,41.7825,41.6604,41.7174,27031.0
2018-03-26 12:00:00,51.25,51.27,51.13,51.14,33149.0,41.7174,41.7337,41.6197,41.6279,33149.0
2018-03-26 12:05:00,51.15,51.31,51.15,51.28,29488.0,41.636,41.7662,41.636,41.7418,29488.0
2018-03-26 12:10:00,51.28,51.41,51.26,51.41,46629.0,41.7418,41.8476,41.7255,41.8476,46629.0
2018-03-26 12:15:00,51.41,51.42,51.37,51.41,15231.0,41.8476,41.8558,41.8151,41.8476,15231.0
2018-03-26 12:20:00,51.42,51.52,51.42,51.47,26148.0,41.8558,41.9372,41.8558,41.8965,26148.0
2018-03-26 12:25:00,51.48,51.56,51.48,51.49,27243.0,41.9046,41.9697,41.9046,41.9128,27243.0
2018-03-26 12:30:00,51.49,51.58,51.49,51.58,19405.0,41.9128,41.986,41.9128,41.986,19405.0
2018-03-26 12:35:00,51.57,51.63,51.48,51.48,41468.0,41.9779,42.0267,41.9046,41.9046,41468.0
2018-03-26 12:40:00,51.48,51.54,51.47,51.48,16055.0,41.9046,41.9535,41.8965,41.9046,16055.0
2018-03-26 12:45:00,51.49,51.5,51.35,51.38,25709.0,41.9128,41.9209,41.7988,41.8232,25709.0
2018-03-26 12:50:00,51.39,51.41,51.34,51.35,15670.0,41.8314,41.8476,41.7907,41.7988,15670.0
2018-03-26 12:55:00,51.35,51.41,51.32,51.38,11200.0,41.7988,41.8476,41.7744,41.8232,11200.0
2018-03-26 13:00:00,51.37,51.49,51.34,51.46,97665.0,41.8151,41.9128,41.7907,41.8883,97665.0
2018-03-26 13:05:00,51.45,51.54,51.41,51.49,23903.0,41.8802,41.9535,41.8476,41.9128,23903.0
2018-03-26 13:10:00,51.49,51.59,51.48,51.59,17636.0,41.9128,41.9942,41.9046,41.9942,17636.0
2018-03-26 13:15:00,51.6,51.73,51.6,51.66,46321.0,42.0023,42.1081,42.0023,42.0511,46321.0
2018-03-26 13:20:00,51.67,51.74,51.54,51.55,60769.0,42.0593,42.1163,41.9535,41.9616,60769.0
2018-03-26 13:25:00,51.56,51.56,51.45,51.48,19533.0,41.9697,41.9697,41.8802,41.9046,19533.0
2018-03-26 13:30:00,51.49,51.49,51.35,51.38,31121.0,41.9128,41.9128,41.7988,41.8232,31121.0
2018-03-26 13:35:00,51.39,51.52,51.39,51.5,14945.0,41.8314,41.9372,41.8314,41.9209,14945.0
2018-03-26 13:40:00,51.5,51.57,51.45,51.45,20965.0,41.9209,41.9779,41.8802,41.8802,20965.0
2018-03-26 13:45:00,51.46,51.57,51.46,51.57,11176.0,41.8883,41.9779,41.8883,41.9779,11176.0
2018-03-26 13:50:00,51.56,51.58,51.41,51.42,34523.0,41.9697,41.986,41.8476,41.8558,34523.0
2018-03-26 13:55:00,51.42,51.5,51.38,51.5,23236.0,41.8558,41.9209,41.8232,41.9209,23236.0
2018-03-26 14:00:00,51.52,51.63,51.51,51.61,38253.0,41.9372,42.0267,41.929,42.0104,38253.0
2018-03-26 14:05:00,51.62,51.7,51.59,51.66,27683.0,42.0186,42.0837,41.9942,42.0511,27683.0
2018-03-26 14:10:00,51.66,51.82,51.66,51.76,43094.0,42.0511,42.1814,42.0511,42.1325,43094.0
2018-03-26 14:15:00,51.76,51.88,51.76,51.88,28581.0,42.1325,42.2302,42.1325,42.2302,28581.0
2018-03-26 14:20:00,51.88,51.92,51.77,51.78,54569.0,42.2302,42.2628,42.1407,42.1488,54569.0
2018-03-26 14:25:00,51.79,51.91,51.76,51.88,47058.0,42.157,42.2546,42.1325,42.2302,47058.0
2018-03-26 14:30:00,51.88,51.95,51.87,51.89,42498.0,42.2302,42.2872,42.2221,42.2384,42498.0
2018-03-26 14:35:00,51.89,51.96,51.86,51.91,41346.0,42.2384,42.2953,42.2139,42.2546,41346.0
2018-03-26 14:40:00,51.91,51.95,51.87,51.9,30974.0,42.2546,42.2872,42.2221,42.2465,30974.0
2018-03-26 14:45:00,51.9,51.91,51.75,51.78,50894.0,42.2465,42.2546,42.1244,42.1488,50894.0
2018-03-26 14:50:00,51.79,52.01,51.78,52.01,56237.0,42.157,42.336,42.1488,42.336,56237.0
2018-03-26 14:55:00,52.0,52.01,51.91,51.93,31137.0,42.3279,42.336,42.2546,42.2709,31137.0
2018-03-26 15:00:00,51.93,52.05,51.91,51.99,42173.0,42.2709,42.3686,42.2546,42.3198,42173.0
2018-03-26 15:05:00,52.0,52.11,52.0,52.1,39523.0,42.3279,42.4174,42.3279,42.4093,39523.0
2018-03-26 15:10:00,52.11,52.14,52.07,52.11,34369.0,42.4174,42.4419,42.3849,42.4174,34369.0
2018-03-26 15:15:00,52.11,52.22,52.08,52.21,37235.0,42.4174,42.507,42.393,42.4988,37235.0
2018-03-26 15:20:00,52.21,52.24,52.1,52.13,37091.0,42.4988,42.5233,42.4093,42.4337,37091.0
2018-03-26 15:25:00,52.13,52.16,52.1,52.16,37845.0,42.4337,42.4581,42.4093,42.4581,37845.0
2018-03-26 15:30:00,52.16,52.24,52.13,52.22,53259.0,42.4581,42.5233,42.4337,42.507,53259.0
2018-03-26 15:35:00,52.22,52.22,52.08,52.14,74299.0,42.507,42.507,42.393,42.4419,74299.0
2018-03-26 15:40:00,52.14,52.22,52.1,52.16,74687.0,42.4419,42.507,42.4093,42.4581,74687.0
2018-03-26 15:45:00,52.17,52.29,52.15,52.28,109191.0,42.4663,42.564,42.45,42.5558,109191.0
2018-03-26 15:50:00,52.28,52.28,52.16,52.21,87749.0,42.5558,42.5558,42.4581,42.4988,87749.0
2018-03-26 15:55:00,52.22,52.22,52.1,52.14,388387.0,42.507,42.507,42.4093,42.4419,388387.0
2018-03-27 09:30:00,52.12,52.21,51.91,52.0,123472.0,42.4256,42.4988,42.2546,42.3279,123472.0
2018-03-27 09:35:00,51.94,52.27,51.93,52.11,93640.0,42.2791,42.5477,42.2709,42.4174,93640.0
2018-03-27 09:40:00,52.1,52.1,51.85,51.89,43486.0,42.4093,42.4093,42.2058,42.2384,43486.0
2018-03-27 09:45:00,51.88,51.89,51.76,51.83,37189.0,42.2302,42.2384,42.1325,42.1895,37189.0
2018-03-27 09:50:00,51.83,51.9,51.8,51.81,63382.0,42.1895,42.2465,42.1651,42.1732,63382.0
2018-03-27 09:55:00,51.81,51.96,51.8,51.96,67479.0,42.1732,42.2953,42.1651,42.2953,67479.0
2018-03-27 10:00:00,51.95,51.97,51.89,51.97,34247.0,42.2872,42.3035,42.2384,42.3035,34247.0
2018-03-27 10:05:00,51.98,52.02,51.8,51.91,57243.0,42.3116,42.3442,42.1651,42.2546,57243.0
2018-03-27 10:10:00,51.91,51.91,51.67,51.69,67295.0,42.2546,42.2546,42.0593,42.0756,67295.0
2018-03-27 10:15:00,51.68,51.74,51.62,51.69,35472.0,42.0674,42.1163,42.0186,42.0756,35472.0
2018-03-27 10:20:00,51.7,51.78,51.64,51.76,67961.0,42.0837,42.1488,42.0349,42.1325,67961.0
2018-03-27 10:25:00,51.76,51.86,51.75,51.82,51128.0,42.1325,42.2139,42.1244,42.1814,51128.0
2018-03-27 10:30:00,51.8,51.82,51.67,51.72,19865.0,42.1651,42.1814,42.0593,42.1,19865.0
2018-03-27 10:35:00,51.73,51.84,51.69,51.84,23280.0,42.1081,42.1977,42.0756,42.1977,23280.0
2018-03-27 10:40:00,51.84,51.97,51.81,51.96,23664.0,42.1977,42.3035,42.1732,42.2953,23664.0
2018-03-27 10:45:00,51.97,51.98,51.89,51.91,28972.0,42.3035,42.3116,42.2384,42.2546,28972.0
2018-03-27 10:50:00,51.9,51.93,51.82,51.87,19374.0,42.2465,42.2709,42.1814,42.2221,19374.0
2018-03-27 10:55:00,51.87,51.98,51.86,51.93,38815.0,42.2221,42.3116,42.2139,42.2709,38815.0
2018-03-27 11:00:00,51.92,51.92,51.76,51.78,30971.0,42.2628,42.2628,42.1325,42.1488,30971.0
2018-03-27 11:05:00,51.78,51.9,51.72,51.89,57643.0,42.1488,42.2465,42.1,42.2384,57643.0
2018-03-27 11:10:00,51.89,51.92,51.78,51.87,21646.0,42.2384,42.2628,42.1488,42.2221,21646.0
2018-03-27 11:15:00,51.86,51.98,51.82,51.94,45949.0,42.2139,42.3116,42.1814,42.2791,45949.0
2018-03-27 11:20:00,51.93,52.0,51.88,51.99,20390.0,42.2709,42.3279,42.2302,42.3198,20390.0
2018-03-27 11:25:00,52.0,52.0,51.89,51.94,12613.0,42.3279,42.3279,42.2384,42.2791,12613.0
2018-03-27 11:30:00,51.94,51.98,51.88,51.96,24333.0,42.2791,42.3116,42.2302,42.2953,24333.0
2018-03-27 11:35:00,51.96,51.96,51.88,51.93,33622.0,42.2953,42.2953,42.2302,42.2709,33622.0
2018-03-27 11:40:00,51.93,52.09,51.93,52.09,29662.0,42.2709,42.4012,42.2709,42.4012,29662.0
2018-03-27 11:45:00,52.08,52.15,52.04,52.11,34101.0,42.393,42.45,42.3605,42.4174,34101.0
2018-03-27 11:50:00,52.11,52.11,51.98,52.03,23874.0,42.4174,42.4174,42.3116,42.3523,23874.0
2018-03-27 11:55:00,52.03,52.03,51.95,52.0,10702.0,42.3523,42.3523,42.2872,42.3279,10702.0
2018-03-27 12:00:00,52.0,52.01,51.91,52.0,34100.0,42.3279,42.336,42.2546,42.3279,34100.0
2018-03-27 12:05:00,51.99,52.01,51.9,51.93,33085.0,42.3198,42.336,42.2465,42.2709,33085.0
2018-03-27 12:10:00,51.94,52.04,51.93,52.04,27698.0,42.2791,42.3605,42.2709,42.3605,27698.0
2018-03-27 12:15:00,52.04,52.05,51.97,52.03,8986.0,42.3605,42.3686,42.3035,42.3523,8986.0
2018-03-27 12:20:00,52.04,52.05,51.99,52.02,22078.0,42.3605,42.3686,42.3198,42.3442,22078.0
2018-03-27 12:25:00,52.01,52.01,51.94,51.99,41359.0,42.336,42.336,42.2791,42.3198,41359.0
2018-03-27 12:30:00,51.98,51.98,51.8,51.85,38127.0,42.3116,42.3116,42.1651,42.2058,38127.0
2018-03-27 12:35:00,51.85,51.88,51.78,51.83,39599.0,42.2058,42.2302,42.1488,42.1895,39599.0
2018-03-27 12:40:00,51.83,51.94,51.83,51.87,31165.0,42.1895,42.2791,42.1895,42.2221,31165.0
2018-03-27 12:45:00,51.86,51.94,51.84,51.91,15113.0,42.2139,42.2791,42.1977,42.2546,15113.0
2018-03-27 12:50:00,51.88,51.9,51.81,51.87,12170.0,42.2302,42.2465,42.1732,42.2221,12170.0
2018-03-27 12:55:00,51.87,51.94,51.83,51.92,27175.0,42.2221,42.2791,42.1895,42.2628,27175.0
2018-03-27 13:00:00,51.92,52.0,51.92,51.98,23536.0,42.2628,42.3279,42.2628,42.3116,23536.0
2018-03-27 13:05:00,51.99,52.02,51.97,51.99,12611.0,42.3198,42.3442,42.3035,42.3198,12611.0
2018-03-27 13:10:00,52.0,52.01,51.9,51.99,27141.0,42.3279,42.336,42.2465,42.3198,27141.0
2018-03-27 13:15:00,52.0,52.03,51.89,51.89,22239.0,42.3279,42.3523,42.2384,42.2384,22239.0
2018-03-27 13:20:00,51.88,51.92,51.79,51.8,31137.0,42.2302,42.2628,42.157,42.1651,31137.0
2018-03-27 13:25:00,51.81,51.84,51.77,51.79,16455.0,42.1732,42.1977,42.1407,42.157,16455.0
2018-03-27 13:30:00,51.78,51.83,51.75,51.79,11400.0,42.1488,42.1895,42.1244,42.157,11400.0
2018-03-27 13:35:00,51.78,51.78,51.64,51.66,48163.0,42.1488,42.1488,42.0349,42.0511,48163.0
2018-03-27 13:40:00,51.66,51.71,51.63,51.7,12134.0,42.0511,42.0918,42.0267,42.0837,12134.0
2018-03-27 13:45:00,51.71,51.71,51.54,51.56,14399.0,42.0918,42.0918,41.9535,41.9697,14399.0
2018-03-27 13:50:00,51.56,51.56,51.44,51.49,34019.0,41.9697,41.9697,41.8721,41.9128,34019.0
2018-03-27 13:55:00,51.51,51.61,51.45,51.6,28708.0,41.929,42.0104,41.8802,42.0023,28708.0
2018-03-27 14:00:00,51.6,51.6,51.4,51.41,23706.0,42.0023,42.0023,41.8395,41.8476,23706.0
2018-03-27 14:05:00,51.43,51.52,51.43,51.47,23414.0,41.8639,41.9372,41.8639,41.8965,23414.0
2018-03-27 14:10:00,51.46,51.63,51.46,51.59,37288.0,41.8883,42.0267,41.8883,41.9942,37288.0
2018-03-27 14:15:00,51.59,51.62,51.55,51.6,31791.0,41.9942,42.0186,41.9616,42.0023,31791.0
2018-03-27 14:20:00,51.61,51.61,51.52,51.53,30045.0,42.0104,42.0104,41.9372,41.9453,30045.0
2018-03-27 14:25:00,51.53,51.54,51.33,51.34,63149.0,41.9453,41.9535,41.7825,41.7907,63149.0
2018-03-27 14:30:00,51.33,51.43,51.32,51.4,27884.0,41.7825,41.8639,41.7744,41.8395,27884.0
2018-03-27 14:35:00,51.4,51.5,51.38,51.49,22557.0,41.8395,41.9209,41.8232,41.9128,22557.0
2018-03-27 14:40:00,51.49,51.54,51.44,51.44,39670.0,41.9128,41.9535,41.8721,41.8721,39670.0
2018-03-27 14:45:00,51.44,51.44,51.25,51.26,37287.0,41.8721,41.8721,41.7174,41.7255,37287.0
2018-03-27 14:50:00,51.27,51.31,51.24,51.26,27814.0,41.7337,41.7662,41.7093,41.7255,27814.0
2018-03-27 14:55:00,51.25,51.25,51.14,51.15,53358.0,41.7174,41.7174,41.6279,41.636,53358.0
2018-03-27 15:00:00,51.15,51.18,50.97,51.0,55070.0,41.636,41.6604,41.4895,41.5139,55070.0
2018-03-27 15:05:00,51.01,51.01,50.74,50.87,82954.0,41.522,41.522,41.3023,41.4081,82954.0
2018-03-27 15:10:00,50.88,50.94,50.78,50.83,60634.0,41.4162,41.4651,41.3348,41.3755,60634.0
2018-03-27 15:15:00,50.83,50.99,50.82,50.88,65160.0,41.3755,41.5058,41.3674,41.4162,65160.0
2018-03-27 15:20:00,50.87,50.87,50.77,50.8,66745.0,41.4081,41.4081,41.3267,41.3511,66745.0
2018-03-27 15:25:00,50.8,50.81,50.53,50.61,105632.0,41.3511,41.3592,41.1313,41.1964,105632.0
2018-03-27 15:30:00,50.61,50.63,50.25,50.46,195627.0,41.1964,41.2127,40.9034,41.0743,195627.0
2018-03-27 15:35:00,50.45,50.6,50.43,50.52,190886.0,41.0662,41.1883,41.0499,41.1232,190886.0
2018-03-27 15:40:00,50.51,50.54,50.28,50.28,155864.0,41.115,41.1395,40.9278,40.9278,155864.0
2018-03-27 15:45:00,50.26,50.39,50.15,50.28,256125.0,40.9115,41.0174,40.822,40.9278,256125.0
2018-03-27 15:50:00,50.28,50.62,50.26,50.49,358513.0,40.9278,41.2046,40.9115,41.0988,358513.0
2018-03-27 15:55:00,50.5,50.73,50.4,50.72,563358.0,41.1069,41.2941,41.0255,41.286,563358.0
2018-03-28 09:30:00,50.81,51.04,50.77,50.81,177192.0,41.3592,41.5465,41.3267,41.3592,177192.0
2018-03-28 09:35:00,50.82,50.86,50.41,50.43,77552.0,41.3674,41.3999,41.0336,41.0499,77552.0
2018-03-28 09:40:00,50.42,50.64,50.37,50.6,52399.0,41.0418,41.2209,41.0011,41.1883,52399.0
2018-03-28 09:45:00,50.6,50.81,50.51,50.79,146198.0,41.1883,41.3592,41.115,41.343,146198.0
2018-03-28 09:50:00,50.78,50.97,50.73,50.91,75560.0,41.3348,41.4895,41.2941,41.4406,75560.0
2018-03-28 09:55:00,50.91,50.91,50.69,50.73,48289.0,41.4406,41.4406,41.2616,41.2941,48289.0
2018-03-28 10:00:00,50.73,50.87,50.68,50.77,40989.0,41.2941,41.4081,41.2534,41.3267,40989.0
2018-03-28 10:05:00,50.77,50.83,50.63,50.72,33336.0,41.3267,41.3755,41.2127,41.286,33336.0
2018-03-28 10:10:00,50.72,50.73,50.47,50.5,36004.0,41.286,41.2941,41.0825,41.1069,36004.0
2018-03-28 10:15:00,50.49,50.58,50.41,50.48,50713.0,41.0988,41.172,41.0336,41.0906,50713.0
2018-03-28 10:20:00,50.48,50.58,50.43,50.43,30764.0,41.0906,41.172,41.0499,41.0499,30764.0
2018-03-28 10:25:00,50.45,50.55,50.4,50.52,27759.0,41.0662,41.1476,41.0255,41.1232,27759.0
2018-03-28 10:30:00,50.54,50.66,50.51,50.52,20076.0,41.1395,41.2371,41.115,41.1232,20076.0
2018-03-28 10:35:00,50.5,50.55,50.41,50.5,39299.0,41.1069,41.1476,41.0336,41.1069,39299.0
2018-03-28 10:40:00,50.5,50.5,50.26,50.42,89941.0,41.1069,41.1069,40.9115,41.0418,89941.0
2018-03-28 10:45:00,50.42,50.42,50.11,50.23,88569.0,41.0418,41.0418,40.7894,40.8871,88569.0
2018-03-28 10:50:00,50.22,50.42,50.12,50.4,70676.0,40.879,41.0418,40.7976,41.0255,70676.0
2018-03-28 10:55:00,50.39,50.5,50.38,50.49,60485.0,41.0174,41.1069,41.0092,41.0988,60485.0
2018-03-28 11:00:00,50.51,50.67,50.51,50.55,32964.0,41.115,41.2453,41.115,41.1476,32964.0
2018-03-28 11:05:00,50.56,50.76,50.54,50.73,41736.0,41.1557,41.3185,41.1395,41.2941,41736.0
2018-03-28 11:10:00,50.74,50.81,50.6,50.63,28928.0,41.3023,41.3592,41.1883,41.2127,28928.0
2018-03-28 11:15:00,50.61,50.83,50.47,50.75,86380.0,41.1964,41.3755,41.0825,41.3104,86380.0
2018-03-28 11:20:00,50.75,50.77,50.64,50.72,106463.0,41.3104,41.3267,41.2209,41.286,106463.0
2018-03-28 11:25:00,50.71,50.81,50.66,50.66,75097.0,41.2778,41.3592,41.2371,41.2371,75097.0
2018-03-28 11:30:00,50.66,50.75,50.58,50.66,68112.0,41.2371,41.3104,41.172,41.2371,68112.0
2018-03-28 11:35:00,50.68,50.91,50.67,50.86,55234.0,41.2534,41.4406,41.2453,41.3999,55234.0
2018-03-28 11:40:00,50.85,50.97,50.84,50.94,55589.0,41.3918,41.4895,41.3837,41.4651,55589.0
2018-03-28 11:45:00,50.95,51.02,50.84,50.87,97096.0,41.4732,41.5302,41.3837,41.4081,97096.0
2018-03-28 11:50:00,50.88,50.9,50.76,50.76,51391.0,41.4162,41.4325,41.3185,41.3185,51391.0
2018-03-28 11:55:00,50.77,50.99,50.76,50.83,86501.0,41.3267,41.5058,41.3185,41.3755,86501.0
2018-03-28 12:00:00,50.83,50.97,50.83,50.87,86417.0,41.3755,41.4895,41.3755,41.4081,86417.0
2018-03-28 12:05:00,50.86,50.91,50.82,50.89,56182.0,41.3999,41.4406,41.3674,41.4244,56182.0
2018-03-28 12:10:00,50.91,51.19,50.9,51.18,87364.0,41.4406,41.6686,41.4325,41.6604,87364.0
2018-03-28 12:15:00,51.19,51.33,51.13,51.33,92103.0,41.6686,41.7825,41.6197,41.7825,92103.0
2018-03-28 12:20:00,51.34,51.38,51.16,51.23,49266.0,41.7907,41.8232,41.6441,41.7011,49266.0
2018-03-28 12:25:00,51.24,51.28,50.97,50.98,37075.0,41.7093,41.7418,41.4895,41.4976,37075.0
2018-03-28 12:30:00,51.01,51.04,50.85,50.85,48014.0,41.522,41.5465,41.3918,41.3918,48014.0
2018-03-28 12:35:00,50.85,50.95,50.83,50.89,57169.0,41.3918,41.4732,41.3755,41.4244,57169.0
2018-03-28 12:40:00,50.9,51.09,50.9,51.0,53468.0,41.4325,41.5872,41.4325,41.5139,53468.0
2018-03-28 12:45:00,50.99,51.05,50.81,50.87,57845.0,41.5058,41.5546,41.3592,41.4081,57845.0
2018-03-28 12:50:00,50.87,50.87,50.76,50.76,43426.0,41.4081,41.4081,41.3185,41.3185,43426.0
2018-03-28 12:55:00,50.76,50.77,50.62,50.62,36831.0,41.3185,41.3267,41.2046,41.2046,36831.0
2018-03-28 13:00:00,50.63,50.71,50.52,50.68,115440.0,41.2127,41.2778,41.1232,41.2534,115440.0
2018-03-28 13:05:00,50.68,50.84,50.67,50.84,39044.0,41.2534,41.3837,41.2453,41.3837,39044.0
2018-03-28 13:10:00,50.84,50.89,50.73,50.81,43807.0,41.3837,41.4244,41.2941,41.3592,43807.0
2018-03-28 13:15:00,50.82,50.83,50.69,50.72,26472.0,41.3674,41.3755,41.2616,41.286,26472.0
2018-03-28 13:20:00,50.74,50.91,50.73,50.9,312359.0,41.3023,41.4406,41.2941,41.4325,312359.0
2018-03-28 13:25:00,50.9,50.96,50.78,50.96,105933.0,41.4325,41.4813,41.3348,41.4813,105933.0
2018-03-28 13:30:00,50.96,50.97,50.74,50.8,48378.0,41.4813,41.4895,41.3023,41.3511,48378.0
2018-03-28 13:35:00,50.8,50.93,50.73,50.91,72922.0,41.3511,41.4569,41.2941,41.4406,72922.0
2018-03-28 13:40:00,50.89,50.94,50.79,50.91,53204.0,41.4244,41.4651,41.343,41.4406,53204.0
2018-03-28 13:45:00,50.92,51.12,50.92,51.04,42336.0,41.4488,41.6116,41.4488,41.5465,42336.0
2018-03-28 13:50:00,51.02,51.03,50.91,50.94,27706.0,41.5302,41.5383,41.4406,41.4651,27706.0
2018-03-28 13:55:00,50.94,50.99,50.89,50.95,38429.0,41.4651,41.5058,41.4244,41.4732,38429.0
2018-03-28 14:00:00,50.96,51.03,50.77,50.84,39738.0,41.4813,41.5383,41.3267,41.3837,39738.0
2018-03-28 14:05:00,50.85,50.86,50.75,50.8,43219.0,41.3918,41.3999,41.3104,41.3511,43219.0
2018-03-28 14:10:00,50.8,50.84,50.7,50.82,21359.0,41.3511,41.3837,41.2697,41.3674,21359.0
2018-03-28 14:15:00,50.82,50.95,50.81,50.9,19551.0,41.3674,41.4732,41.3592,41.4325,19551.0
2018-03-28 14:20:00,50.92,51.05,50.92,50.98,34290.0,41.4488,41.5546,41.4488,41.4976,34290.0
2018-03-28 14:25:00,50.97,51.03,50.85,50.85,31658.0,41.4895,41.5383,41.3918,41.3918,31658.0
2018-03-28 14:30:00,50.85,50.92,50.82,50.92,49206.0,41.3918,41.4488,41.3674,41.4488,49206.0
2018-03-28 14:35:00,50.92,51.01,50.82,51.0,32831.0,41.4488,41.522,41.3674,41.5139,32831.0
2018-03-28 14:40:00,51.02,51.1,50.87,50.9,34629.0,41.5302,41.5953,41.4081,41.4325,34629.0
2018-03-28 14:45:00,50.91,50.92,50.85,50.9,19726.0,41.4406,41.4488,41.3918,41.4325,19726.0
2018-03-28 14:50:00,50.91,50.93,50.84,50.89,27357.0,41.4406,41.4569,41.3837,41.4244,27357.0
2018-03-28 14:55:00,50.88,50.89,50.76,50.81,59052.0,41.4162,41.4244,41.3185,41.3592,59052.0
2018-03-28 15:00:00,50.81,50.84,50.59,50.59,64143.0,41.3592,41.3837,41.1802,41.1802,64143.0
2018-03-28 15:05:00,50.6,50.65,50.46,50.46,64302.0,41.1883,41.229,41.0743,41.0743,64302.0
2018-03-28 15:10:00,50.46,50.68,50.46,50.67,62184.0,41.0743,41.2534,41.0743,41.2453,62184.0
2018-03-28 15:15:00,50.66,50.77,50.65,50.75,53227.0,41.2371,41.3267,41.229,41.3104,53227.0
2018-03-28 15:20:00,50.76,50.84,50.6,50.82,77286.0,41.3185,41.3837,41.1883,41.3674,77286.0
2018-03-28 15:25:00,50.83,50.83,50.68,50.82,61414.0,41.3755,41.3755,41.2534,41.3674,61414.0
2018-03-28 15:30:00,50.82,50.89,50.71,50.73,60706.0,41.3674,41.4244,41.2778,41.2941,60706.0
2018-03-28 15:35:00,50.74,50.99,50.73,50.94,103768.0,41.3023,41.5058,41.2941,41.4651,103768.0
2018-03-28 15:40:00,50.93,50.95,50.7,50.71,98539.0,41.4569,41.4732,41.2697,41.2778,98539.0
2018-03-28 15:45:00,50.71,50.8,50.69,50.76,163491.0,41.2778,41.3511,41.2616,41.3185,163491.0
2018-03-28 15:50:00,50.77,50.8,50.67,50.67,240541.0,41.3267,41.3511,41.2453,41.2453,240541.0
2018-03-28 15:55:00,50.68,50.76,50.61,50.62,434633.0,41.2534,41.3185,41.1964,41.2046,434633.0
2018-03-29 09:30:00,50.91,51.16,50.86,51.07,61424.0,41.4406,41.6441,41.3999,41.5709,61424.0
2018-03-29 09:35:00,51.05,51.12,50.93,51.05,52937.0,41.5546,41.6116,41.4569,41.5546,52937.0
2018-03-29 09:40:00,51.06,51.1,50.87,51.01,26598.0,41.5627,41.5953,41.4081,41.522,26598.0
2018-03-29 09:45:00,51.01,51.03,50.95,50.95,27586.0,41.522,41.5383,41.4732,41.4732,27586.0
2018-03-29 09:50:00,50.95,51.09,50.94,51.06,20864.0,41.4732,41.5872,41.4651,41.5627,20864.0
2018-03-29 09:55:00,51.07,51.13,50.94,51.01,23274.0,41.5709,41.6197,41.4651,41.522,23274.0
2018-03-29 10:00:00,51.01,51.08,50.92,50.92,35753.0,41.522,41.579,41.4488,41.4488,35753.0
2018-03-29 10:05:00,50.92,50.97,50.86,50.89,43916.0,41.4488,41.4895,41.3999,41.4244,43916.0
2018-03-29 10:10:00,50.9,50.98,50.9,50.93,51992.0,41.4325,41.4976,41.4325,41.4569,51992.0
2018-03-29 10:15:00,50.93,51.01,50.89,51.01,36402.0,41.4569,41.522,41.4244,41.522,36402.0
2018-03-29 10:20:00,51.02,51.07,50.99,51.07,48495.0,41.5302,41.5709,41.5058,41.5709,48495.0
2018-03-29 10:25:00,51.08,51.17,51.05,51.17,46476.0,41.579,41.6523,41.5546,41.6523,46476.0
2018-03-29 10:30:00,51.17,51.28,51.14,51.25,62776.0,41.6523,41.7418,41.6279,41.7174,62776.0
2018-03-29 10:35:00,51.24,51.29,51.21,51.28,90251.0,41.7093,41.75,41.6848,41.7418,90251.0
2018-03-29 10:40:00,51.28,51.38,51.26,51.36,54169.0,41.7418,41.8232,41.7255,41.8069,54169.0
2018-03-29 10:45:00,51.35,51.46,51.32,51.39,49843.0,41.7988,41.8883,41.7744,41.8314,49843.0
2018-03-29 10:50:00,51.38,51.49,51.34,51.48,16676.0,41.8232,41.9128,41.7907,41.9046,16676.0
2018-03-29 10:55:00,51.48,51.48,51.37,51.48,23984.0,41.9046,41.9046,41.8151,41.9046,23984.0
2018-03-29 11:00:00,51.48,51.55,51.47,51.54,18766.0,41.9046,41.9616,41.8965,41.9535,18766.0
2018-03-29 11:05:00,51.54,51.67,51.49,51.64,33584.0,41.9535,42.0593,41.9128,42.0349,33584.0
2018-03-29 11:10:00,51.63,51.66,51.48,51.49,34264.0,42.0267,42.0511,41.9046,41.9128,34264.0
2018-03-29 11:15:00,51.49,51.57,51.44,51.44,20530.0,41.9128,41.9779,41.8721,41.8721,20530.0
2018-03-29 11:20:00,51.43,51.45,51.34,51.34,16347.0,41.8639,41.8802,41.7907,41.7907,16347.0
2018-03-29 11:25:00,51.33,51.43,51.33,51.38,23000.0,41.7825,41.8639,41.7825,41.8232,23000.0
2018-03-29 11:30:00,51.39,51.39,51.26,51.35,38574.0,41.8314,41.8314,41.7255,41.7988,38574.0
2018-03-29 11:35:00,51.35,51.36,51.24,51.29,30213.0,41.7988,41.8069,41.7093,41.75,30213.0
2018-03-29 11:40:00,51.29,51.38,51.28,51.31,25170.0,41.75,41.8232,41.7418,41.7662,25170.0
2018-03-29 11:45:00,51.3,51.4,51.23,51.4,24249.0,41.7581,41.8395,41.7011,41.8395,24249.0
2018-03-29 11:50:00,51.4,51.43,51.34,51.36,18307.0,41.8395,41.8639,41.7907,41.8069,18307.0
2018-03-29 11:55:00,51.36,51.43,51.35,51.4,18099.0,41.8069,41.8639,41.7988,41.8395,18099.0
2018-03-29 12:00:00,51.41,51.42,51.21,51.24,24386.0,41.8476,41.8558,41.6848,41.7093,24386.0
2018-03-29 12:05:00,51.25,51.32,51.23,51.24,28437.0,41.7174,41.7744,41.7011,41.7093,28437.0
2018-03-29 12:10:00,51.24,51.26,51.2,51.22,23815.0,41.7093,41.7255,41.6767,41.693,23815.0
2018-03-29 12:15:00,51.21,51.3,51.18,51.28,17483.0,41.6848,41.7581,41.6604,41.7418,17483.0
2018-03-29 12:20:00,51.28,51.28,51.2,51.24,12741.0,41.7418,41.7418,41.6767,41.7093,12741.0
2018-03-29 12:25:00,51.24,51.37,51.24,51.37,14573.0,41.7093,41.8151,41.7093,41.8151,14573.0
2018-03-29 12:30:00,51.37,51.37,51.33,51.35,12565.0,41.8151,41.8151,41.7825,41.7988,12565.0
2018-03-29 12:35:00,51.35,51.37,51.31,51.36,16251.0,41.7988,41.8151,41.7662,41.8069,16251.0
2018-03-29 12:40:00,51.34,51.36,51.26,51.34,23482.0,41.7907,41.8069,41.7255,41.7907,23482.0
2018-03-29 12:45:00,51.34,51.38,51.31,51.32,16309.0,41.7907,41.8232,41.7662,41.7744,16309.0
2018-03-29 12:50:00,51.33,51.43,51.33,51.41,24236.0,41.7825,41.8639,41.7825,41.8476,24236.0
2018-03-29 12:55:00,51.4,51.45,51.37,51.39,26313.0,41.8395,41.8802,41.8151,41.8314,26313.0
2018-03-29 13:00:00,51.39,51.45,51.34,51.34,18759.0,41.8314,41.8802,41.7907,41.7907,18759.0
2018-03-29 13:05:00,51.34,51.34,51.27,51.3,12574.0,41.7907,41.7907,41.7337,41.7581,12574.0
2018-03-29 13:10:00,51.31,51.37,51.28,51.35,19469.0,41.7662,41.8151,41.7418,41.7988,19469.0
2018-03-29 13:15:00,51.34,51.39,51.32,51.39,31514.0,41.7907,41.8314,41.7744,41.8314,31514.0
2018-03-29 13:20:00,51.38,51.44,51.36,51.44,19707.0,41.8232,41.8721,41.8069,41.8721,19707.0
2018-03-29 13:25:00,51.44,51.44,51.38,51.44,13111.0,41.8721,41.8721,41.8232,41.8721,13111.0
2018-03-29 13:30:00,51.44,51.45,51.39,51.41,25845.0,41.8721,41.8802,41.8314,41.8476,25845.0
2018-03-29 13:35:00,51.41,51.42,51.37,51.37,16310.0,41.8476,41.8558,41.8151,41.8151,16310.0
2018-03-29 13:40:00,51.36,51.44,51.34,51.44,11184.0,41.8069,41.8721,41.7907,41.8721,11184.0
2018-03-29 13:45:00,51.44,51.51,51.43,51.51,25657.0,41.8721,41.929,41.8639,41.929,25657.0
2018-03-29 13:50:00,51.5,51.57,51.46,51.46,17780.0,41.9209,41.9779,41.8883,41.8883,17780.0
2018-03-29 13:55:00,51.45,51.51,51.42,51.43,14980.0,41.8802,41.929,41.8558,41.8639,14980.0
2018-03-29 14:00:00,51.43,51.43,51.34,51.41,18261.0,41.8639,41.8639,41.7907,41.8476,18261.0
2018-03-29 14:05:00,51.4,51.47,51.4,51.46,12355.0,41.8395,41.8965,41.8395,41.8883,12355.0
2018-03-29 14:10:00,51.47,51.59,51.47,51.54,20932.0,41.8965,41.9942,41.8965,41.9535,20932.0
2018-03-29 14:15:00,51.54,51.57,51.51,51.56,25429.0,41.9535,41.9779,41.929,41.9697,25429.0
2018-03-29 14:20:00,51.56,51.61,51.5,51.5,19042.0,41.9697,42.0104,41.9209,41.9209,19042.0
2018-03-29 14:25:00,51.5,51.61,51.49,51.61,22070.0,41.9209,42.0104,41.9128,42.0104,22070.0
2018-03-29 14:30:00,51.62,51.66,51.58,51.66,16467.0,42.0186,42.0511,41.986,42.0511,16467.0
2018-03-29 14:35:00,51.66,51.7,51.65,51.65,28889.0,42.0511,42.0837,42.043,42.043,28889.0
2018-03-29 14:40:00,51.66,51.74,51.64,51.7,49922.0,42.0511,42.1163,42.0349,42.0837,49922.0
2018-03-29 14:45:00,51.7,51.83,51.7,51.82,27254.0,42.0837,42.1895,42.0837,42.1814,27254.0
2018-03-29 14:50:00,51.82,51.82,51.73,51.76,31659.0,42.1814,42.1814,42.1081,42.1325,31659.0
2018-03-29 14:55:00,51.77,51.84,51.76,51.76,29248.0,42.1407,42.1977,42.1325,42.1325,29248.0
2018-03-29 15:00:00,51.76,51.9,51.73,51.89,38157.0,42.1325,42.2465,42.1081,42.2384,38157.0
2018-03-29 15:05:00,51.89,51.95,51.86,51.92,36114.0,42.2384,42.2872,42.2139,42.2628,36114.0
2018-03-29 15:10:00,51.92,52.0,51.9,51.91,45387.0,42.2628,42.3279,42.2465,42.2546,45387.0
2018-03-29 15:15:00,51.91,51.94,51.87,51.88,38334.0,42.2546,42.2791,42.2221,42.2302,38334.0
2018-03-29 15:20:00,51.89,51.89,51.81,51.82,37755.0,42.2384,42.2384,42.1732,42.1814,37755.0
2018-03-29 15:25:00,51.81,51.81,51.68,51.72,38354.0,42.1732,42.1732,42.0674,42.1,38354.0
2018-03-29 15:30:00,51.71,51.71,51.54,51.58,47294.0,42.0918,42.0918,41.9535,41.986,47294.0
2018-03-29 15:35:00,51.57,51.66,51.51,51.65,48410.0,41.9779,42.0511,41.929,42.043,48410.0
2018-03-29 15:40:00,51.65,51.71,51.61,51.61,62608.0,42.043,42.0918,42.0104,42.0104,62608.0
2018-03-29 15:45:00,51.62,51.82,51.61,51.82,91812.0,42.0186,42.1814,42.0104,42.1814,91812.0
2018-03-29 15:50:00,51.82,51.83,51.68,51.68,109722.0,42.1814,42.1895,42.0674,42.0674,109722.0
2018-03-29 15:55:00,51.67,51.68,51.53,51.53,389305.0,42.0593,42.0674,41.9453,41.9453,389305.0
2018-04-02 09:30:00,51.26,51.51,51.18,51.48,75091.0,41.7255,41.929,41.6604,41.9046,75091.0
2018-04-02 09:35:00,51.51,51.54,51.44,51.51,39156.0,41.929,41.9535,41.8721,41.929,39156.0
2018-04-02 09:40:00,51.52,51.57,51.48,51.5,91967.0,41.9372,41.9779,41.9046,41.9209,91967.0
2018-04-02 09:45:00,51.49,51.55,51.19,51.19,37757.0,41.9128,41.9616,41.6686,41.6686,37757.0
2018-04-02 09:50:00,51.18,51.22,51.16,51.18,13422.0,41.6604,41.693,41.6441,41.6604,13422.0
2018-04-02 09:55:00,51.17,51.28,51.14,51.24,14880.0,41.6523,41.7418,41.6279,41.7093,14880.0
2018-04-02 10:00:00,51.21,51.28,51.01,51.09,24130.0,41.6848,41.7418,41.522,41.5872,24130.0
2018-04-02 10:05:00,51.1,51.14,51.01,51.06,16294.0,41.5953,41.6279,41.522,41.5627,16294.0
2018-04-02 10:10:00,51.07,51.12,50.93,50.97,23040.0,41.5709,41.6116,41.4569,41.4895,23040.0
2018-04-02 10:15:00,50.95,51.03,50.92,50.92,24083.0,41.4732,41.5383,41.4488,41.4488,24083.0
2018-04-02 10:20:00,50.92,50.94,50.83,50.93,51359.0,41.4488,41.4651,41.3755,41.4569,51359.0
2018-04-02 10:25:00,50.92,50.92,50.73,50.75,32021.0,41.4488,41.4488,41.2941,41.3104,32021.0
2018-04-02 10:30:00,50.78,50.79,50.73,50.75,22185.0,41.3348,41.343,41.2941,41.3104,22185.0
2018-04-02 10:35:00,50.75,50.81,50.66,50.81,19886.0,41.3104,41.3592,41.2371,41.3592,19886.0
2018-04-02 10:40:00,50.82,50.87,50.79,50.8,9733.0,41.3674,41.4081,41.343,41.3511,9733.0
2018-04-02 10:45:00,50.79,50.79,50.71,50.73,14758.0,41.343,41.343,41.2778,41.2941,14758.0
2018-04-02 10:50:00,50.72,50.74,50.58,50.59,18465.0,41.286,41.3023,41.172,41.1802,18465.0
2018-04-02 10:55:00,50.6,50.64,50.51,50.52,14377.0,41.1883,41.2209,41.115,41.1232,14377.0
2018-04-02 11:00:00,50.51,50.53,50.44,50.46,28786.0,41.115,41.1313,41.0581,41.0743,28786.0
2018-04-02 11:05:00,50.45,50.46,50.33,50.41,32761.0,41.0662,41.0743,40.9685,41.0336,32761.0
2018-04-02 11:10:00,50.42,50.43,50.34,50.37,28636.0,41.0418,41.0499,40.9767,41.0011,28636.0
2018-04-02 11:15:00,50.37,50.46,50.3,50.45,33698.0,41.0011,41.0743,40.9441,41.0662,33698.0
2018-04-02 11:20:00,50.45,50.5,50.35,50.44,37953.0,41.0662,41.1069,40.9848,41.0581,37953.0
2018-04-02 11:25:00,50.44,50.46,50.3,50.45,28961.0,41.0581,41.0743,40.9441,41.0662,28961.0
2018-04-02 11:30:00,50.46,50.46,50.36,50.38,24064.0,41.0743,41.0743,40.9929,41.0092,24064.0
2018-04-02 11:35:00,50.36,50.37,50.03,50.09,92160.0,40.9929,41.0011,40.7243,40.7732,92160.0
2018-04-02 11:40:00,50.1,50.15,49.93,50.08,53908.0,40.7813,40.822,40.6429,40.765,53908.0
2018-04-02 11:45:00,50.08,50.23,50.02,50.2,28025.0,40.765,40.8871,40.7162,40.8627,28025.0
2018-04-02 11:50:00,50.2,50.22,50.04,50.09,49992.0,40.8627,40.879,40.7325,40.7732,49992.0
2018-04-02 11:55:00,50.08,50.22,50.04,50.07,43483.0,40.765,40.879,40.7325,40.7569,43483.0
2018-04-02 12:00:00,50.08,50.09,49.91,50.01,40770.0,40.765,40.7732,40.6266,40.708,40770.0
2018-04-02 12:05:00,50.01,50.01,49.89,49.96,59607.0,40.708,40.708,40.6104,40.6673,59607.0
2018-04-02 12:10:00,49.96,49.97,49.83,49.92,81512.0,40.6673,40.6755,40.5615,40.6348,81512.0
2018-04-02 12:15:00,49.92,50.03,49.87,50.0,88943.0,40.6348,40.7243,40.5941,40.6999,88943.0
2018-04-02 12:20:00,50.0,50.16,49.99,50.12,332545.0,40.6999,40.8301,40.6918,40.7976,332545.0
2018-04-02 12:25:00,50.11,50.22,50.08,50.18,73363.0,40.7894,40.879,40.765,40.8464,73363.0
2018-04-02 12:30:00,50.17,50.31,50.17,50.23,61308.0,40.8383,40.9522,40.8383,40.8871,61308.0
2018-04-02 12:35:00,50.22,50.28,50.14,50.14,37296.0,40.879,40.9278,40.8139,40.8139,37296.0
2018-04-02 12:40:00,50.14,50.27,50.08,50.22,57024.0,40.8139,40.9197,40.765,40.879,57024.0
2018-04-02 12:45:00,50.21,50.25,50.13,50.22,31503.0,40.8708,40.9034,40.8057,40.879,31503.0
2018-04-02 12:50:00,50.22,50.23,50.05,50.05,42088.0,40.879,40.8871,40.7406,40.7406,42088.0
2018-04-02 12:55:00,50.05,50.14,50.0,50.1,114318.0,40.7406,40.8139,40.6999,40.7813,114318.0
2018-04-02 13:00:00,50.1,50.17,50.01,50.01,48569.0,40.7813,40.8383,40.708,40.708,48569.0
2018-04-02 13:05:00,50.0,50.07,49.98,50.03,40654.0,40.6999,40.7569,40.6836,40.7243,40654.0
2018-04-02 13:10:00,50.03,50.1,49.96,49.97,38571.0,40.7243,40.7813,40.6673,40.6755,38571.0
2018-04-02 13:15:00,49.97,49.99,49.9,49.92,53160.0,40.6755,40.6918,40.6185,40.6348,53160.0
2018-04-02 13:20:00,49.92,49.93,49.83,49.84,33137.0,40.6348,40.6429,40.5615,40.5697,33137.0
2018-04-02 13:25:00,49.83,49.86,49.72,49.74,45653.0,40.5615,40.5859,40.472,40.4883,45653.0
2018-04-02 13:30:00,49.74,49.84,49.74,49.8,76247.0,40.4883,40.5697,40.4883,40.5371,76247.0
2018-04-02 13:35:00,49.8,49.84,49.76,49.76,56469.0,40.5371,40.5697,40.5045,40.5045,56469.0
2018-04-02 13:40:00,49.76,49.77,49.59,49.63,87655.0,40.5045,40.5127,40.3662,40.3987,87655.0
2018-04-02 13:45:00,49.63,49.7,49.58,49.6,58069.0,40.3987,40.4557,40.358,40.3743,58069.0
2018-04-02 13:50:00,49.6,49.68,49.59,49.63,51536.0,40.3743,40.4394,40.3662,40.3987,51536.0
2018-04-02 13:55:00,49.63,49.64,49.49,49.5,57951.0,40.3987,40.4069,40.2848,40.2929,57951.0
2018-04-02 14:00:00,49.49,49.5,49.4,49.49,59550.0,40.2848,40.2929,40.2115,40.2848,59550.0
2018-04-02 14:05:00,49.5,49.6,49.39,49.56,68927.0,40.2929,40.3743,40.2034,40.3417,68927.0
2018-04-02 14:10:00,49.56,49.63,49.52,49.62,65529.0,40.3417,40.3987,40.3092,40.3906,65529.0
2018-04-02 14:15:00,49.63,49.69,49.58,49.66,121885.0,40.3987,40.4476,40.358,40.4231,121885.0
2018-04-02 14:20:00,49.66,49.77,49.65,49.73,77006.0,40.4231,40.5127,40.415,40.4801,77006.0
2018-04-02 14:25:00,49.74,49.74,49.59,49.64,70530.0,40.4883,40.4883,40.3662,40.4069,70530.0
2018-04-02 14:30:00,49.63,49.79,49.59,49.74,83345.0,40.3987,40.529,40.3662,40.4883,83345.0
2018-04-02 14:35:00,49.73,49.75,49.6,49.67,92500.0,40.4801,40.4964,40.3743,40.4313,92500.0
2018-04-02 14:40:00,49.67,49.67,49.55,49.58,80949.0,40.4313,40.4313,40.3336,40.358,80949.0
2018-04-02 14:45:00,49.57,49.71,49.53,49.71,67200.0,40.3499,40.4638,40.3173,40.4638,67200.0
2018-04-02 14:50:00,49.71,49.84,49.7,49.83,53669.0,40.4638,40.5697,40.4557,40.5615,53669.0
2018-04-02 14:55:00,49.83,49.88,49.76,49.85,52617.0,40.5615,40.6022,40.5045,40.5778,52617.0
2018-04-02 15:00:00,49.85,49.87,49.76,49.82,68843.0,40.5778,40.5941,40.5045,40.5534,68843.0
2018-04-02 15:05:00,49.82,49.83,49.75,49.79,67347.0,40.5534,40.5615,40.4964,40.529,67347.0
2018-04-02 15:10:00,49.79,49.93,49.73,49.9,48953.0,40.529,40.6429,40.4801,40.6185,48953.0
2018-04-02 15:15:00,49.9,49.95,49.86,49.95,54329.0,40.6185,40.6592,40.5859,40.6592,54329.0
2018-04-02 15:20:00,49.96,50.0,49.82,49.84,95662.0,40.6673,40.6999,40.5534,40.5697,95662.0
2018-04-02 15:25:00,49.84,49.85,49.78,49.81,79476.0,40.5697,40.5778,40.5208,40.5452,79476.0
2018-04-02 15:30:00,49.83,49.89,49.72,49.73,92860.0,40.5615,40.6104,40.472,40.4801,92860.0
2018-04-02 15:35:00,49.73,49.94,49.73,49.87,137903.0,40.4801,40.6511,40.4801,40.5941,137903.0
2018-04-02 15:40:00,49.87,49.97,49.79,49.97,118815.0,40.5941,40.6755,40.529,40.6755,118815.0
2018-04-02 15:45:00,49.96,50.13,49.95,50.04,164996.0,40.6673,40.8057,40.6592,40.7325,164996.0
2018-04-02 15:50:00,50.05,50.29,50.05,50.24,197661.0,40.7406,40.936,40.7406,40.8953,197661.0
2018-04-02 15:55:00,50.22,50.25,50.1,50.15,429835.0,40.879,40.9034,40.7813,40.822,429835.0
2018-04-03 09:30:00,50.52,50.57,50.25,50.55,81022.0,41.1232,41.1639,40.9034,41.1476,81022.0
2018-04-03 09:35:00,50.51,50.7,50.42,50.7,38623.0,41.115,41.2697,41.0418,41.2697,38623.0
2018-04-03 09:40:00,50.71,50.8,50.6,50.6,53993.0,41.2778,41.3511,41.1883,41.1883,53993.0
2018-04-03 09:45:00,50.62,50.81,50.61,50.67,46923.0,41.2046,41.3592,41.1964,41.2453,46923.0
2018-04-03 09:50:00,50.66,50.7,50.62,50.67,84496.0,41.2371,41.2697,41.2046,41.2453,84496.0
2018-04-03 09:55:00,50.67,50.7,50.55,50.68,74891.0,41.2453,41.2697,41.1476,41.2534,74891.0
2018-04-03 10:00:00,50.68,50.68,50.49,50.57,41380.0,41.2534,41.2534,41.0988,41.1639,41380.0
2018-04-03 10:05:00,50.57,50.6,50.44,50.5,44389.0,41.1639,41.1883,41.0581,41.1069,44389.0
2018-04-03 10:10:00,50.5,50.5,50.39,50.44,48298.0,41.1069,41.1069,41.0174,41.0581,48298.0
2018-04-03 10:15:00,50.44,50.53,50.4,50.42,58784.0,41.0581,41.1313,41.0255,41.0418,58784.0
2018-04-03 10:20:00,50.42,50.61,50.4,50.56,60363.0,41.0418,41.1964,41.0255,41.1557,60363.0
2018-04-03 10:25:00,50.56,50.69,50.53,50.69,39574.0,41.1557,41.2616,41.1313,41.2616,39574.0
2018-04-03 10:30:00,50.68,50.75,50.64,50.75,30492.0,41.2534,41.3104,41.2209,41.3104,30492.0
2018-04-03 10:35:00,50.74,50.77,50.64,50.67,23491.0,41.3023,41.3267,41.2209,41.2453,23491.0
2018-04-03 10:40:00,50.66,50.8,50.66,50.77,32528.0,41.2371,41.3511,41.2371,41.3267,32528.0
2018-04-03 10:45:00,50.77,50.94,50.75,50.92,50343.0,41.3267,41.4651,41.3104,41.4488,50343.0
2018-04-03 10:50:00,50.91,50.96,50.76,50.79,34315.0,41.4406,41.4813,41.3185,41.343,34315.0
2018-04-03 10:55:00,50.8,50.98,50.77,50.93,39090.0,41.3511,41.4976,41.3267,41.4569,39090.0
2018-04-03 11:00:00,50.94,51.08,50.93,50.93,25836.0,41.4651,41.579,41.4569,41.4569,25836.0
2018-04-03 11:05:00,50.93,51.04,50.9,51.01,23499.0,41.4569,41.5465,41.4325,41.522,23499.0
2018-04-03 11:10:00,51.0,51.0,50.81,50.84,27943.0,41.5139,41.5139,41.3592,41.3837,27943.0
2018-04-03 11:15:00,50.85,50.88,50.75,50.84,22156.0,41.3918,41.4162,41.3104,41.3837,22156.0
2018-04-03 11:20:00,50.85,50.87,50.75,50.77,25907.0,41.3918,41.4081,41.3104,41.3267,25907.0
2018-04-03 11:25:00,50.76,50.85,50.74,50.74,17416.0,41.3185,41.3918,41.3023,41.3023,17416.0
2018-04-03 11:30:00,50.74,50.77,50.62,50.63,16046.0,41.3023,41.3267,41.2046,41.2127,16046.0
2018-04-03 11:35:00,50.63,50.64,50.49,50.54,19816.0,41.2127,41.2209,41.0988,41.1395,19816.0
2018-04-03 11:40:00,50.55,50.64,50.52,50.62,15218.0,41.1476,41.2209,41.1232,41.2046,15218.0
2018-04-03 11:45:00,50.63,50.69,50.54,50.54,11329.0,41.2127,41.2616,41.1395,41.1395,11329.0
2018-04-03 11:50:00,50.55,50.55,50.48,50.54,24111.0,41.1476,41.1476,41.0906,41.1395,24111.0
2018-04-03 11:55:00,50.54,50.61,50.53,50.55,28952.0,41.1395,41.1964,41.1313,41.1476,28952.0
2018-04-03 12:00:00,50.54,50.67,50.54,50.67,14264.0,41.1395,41.2453,41.1395,41.2453,14264.0
2018-04-03 12:05:00,50.68,50.71,50.63,50.66,18827.0,41.2534,41.2778,41.2127,41.2371,18827.0
2018-04-03 12:10:00,50.65,50.69,50.6,50.63,20552.0,41.229,41.2616,41.1883,41.2127,20552.0
2018-04-03 12:15:00,50.64,50.69,50.6,50.63,18386.0,41.2209,41.2616,41.1883,41.2127,18386.0
2018-04-03 12:20:00,50.63,50.65,50.49,50.5,25416.0,41.2127,41.229,41.0988,41.1069,25416.0
2018-04-03 12:25:00,50.5,50.54,50.49,50.51,12626.0,41.1069,41.1395,41.0988,41.115,12626.0
2018-04-03 12:30:00,50.5,50.57,50.48,50.54,9689.0,41.1069,41.1639,41.0906,41.1395,9689.0
2018-04-03 12:35:00,50.54,50.58,50.5,50.54,15501.0,41.1395,41.172,41.1069,41.1395,15501.0
2018-04-03 12:40:00,50.54,50.65,50.54,50.6,16762.0,41.1395,41.229,41.1395,41.1883,16762.0
2018-04-03 12:45:00,50.6,50.61,50.49,50.5,14541.0,41.1883,41.1964,41.0988,41.1069,14541.0
2018-04-03 12:50:00,50.51,50.57,50.48,50.49,10429.0,41.115,41.1639,41.0906,41.0988,10429.0
2018-04-03 12:55:00,50.49,50.54,50.47,50.51,29438.0,41.0988,41.1395,41.0825,41.115,29438.0
2018-04-03 13:00:00,50.51,50.52,50.43,50.51,28912.0,41.115,41.1232,41.0499,41.115,28912.0
2018-04-03 13:05:00,50.51,50.54,50.48,50.5,16669.0,41.115,41.1395,41.0906,41.1069,16669.0
2018-04-03 13:10:00,50.51,50.54,50.44,50.46,12403.0,41.115,41.1395,41.0581,41.0743,12403.0
2018-04-03 13:15:00,50.46,50.51,50.44,50.51,19108.0,41.0743,41.115,41.0581,41.115,19108.0
2018-04-03 13:20:00,50.5,50.63,50.49,50.61,15962.0,41.1069,41.2127,41.0988,41.1964,15962.0
2018-04-03 13:25:00,50.62,50.7,50.61,50.62,15104.0,41.2046,41.2697,41.1964,41.2046,15104.0
2018-04-03 13:30:00,50.63,50.65,50.51,50.53,34486.0,41.2127,41.229,41.115,41.1313,34486.0
2018-04-03 13:35:00,50.54,50.55,50.49,50.5,15376.0,41.1395,41.1476,41.0988,41.1069,15376.0
2018-04-03 13:40:00,50.49,50.5,50.43,50.5,20444.0,41.0988,41.1069,41.0499,41.1069,20444.0
2018-04-03 13:45:00,50.5,50.51,50.4,50.41,13870.0,41.1069,41.115,41.0255,41.0336,13870.0
2018-04-03 13:50:00,50.41,50.51,50.41,50.51,17991.0,41.0336,41.115,41.0336,41.115,17991.0
2018-04-03 13:55:00,50.51,50.56,50.44,50.49,52743.0,41.115,41.1557,41.0581,41.0988,52743.0
2018-04-03 14:00:00,50.48,50.52,50.41,50.46,40671.0,41.0906,41.1232,41.0336,41.0743,40671.0
2018-04-03 14:05:00,50.46,50.47,50.3,50.35,81842.0,41.0743,41.0825,40.9441,40.9848,81842.0
2018-04-03 14:10:00,50.35,50.35,50.29,50.29,19861.0,40.9848,40.9848,40.936,40.936,19861.0
2018-04-03 14:15:00,50.3,50.3,50.21,50.26,15455.0,40.9441,40.9441,40.8708,40.9115,15455.0
2018-04-03 14:20:00,50.27,50.3,50.22,50.28,21619.0,40.9197,40.9441,40.879,40.9278,21619.0
2018-04-03 14:25:00,50.27,50.28,50.16,50.21,17388.0,40.9197,40.9278,40.8301,40.8708,17388.0
2018-04-03 14:30:00,50.21,50.21,50.02,50.05,19463.0,40.8708,40.8708,40.7162,40.7406,19463.0
2018-04-03 14:35:00,50.04,50.05,49.99,50.04,26286.0,40.7325,40.7406,40.6918,40.7325,26286.0
2018-04-03 14:40:00,50.04,50.05,49.96,49.96,47182.0,40.7325,40.7406,40.6673,40.6673,47182.0
2018-04-03 14:45:00,49.96,50.36,49.95,50.32,215406.0,40.6673,40.9929,40.6592,40.9604,215406.0
2018-04-03 14:50:00,50.32,50.36,50.27,50.31,19758.0,40.9604,40.9929,40.9197,40.9522,19758.0
2018-04-03 14:55:00,50.32,50.52,50.32,50.44,18551.0,40.9604,41.1232,40.9604,41.0581,18551.0
2018-04-03 15:00:00,50.42,50.72,50.39,50.65,39558.0,41.0418,41.286,41.0174,41.229,39558.0
2018-04-03 15:05:00,50.65,50.93,50.65,50.89,45385.0,41.229,41.4569,41.229,41.4244,45385.0
2018-04-03 15:10:00,50.88,50.94,50.72,50.76,55296.0,41.4162,41.4651,41.286,41.3185,55296.0
2018-04-03 15:15:00,50.76,50.85,50.71,50.84,40977.0,41.3185,41.3918,41.2778,41.3837,40977.0
2018-04-03 15:20:00,50.84,50.91,50.76,50.88,53691.0,41.3837,41.4406,41.3185,41.4162,53691.0
2018-04-03 15:25:00,50.89,51.04,50.86,51.0,101898.0,41.4244,41.5465,41.3999,41.5139,101898.0
2018-04-03 15:30:00,51.01,51.02,50.78,50.78,84599.0,41.522,41.5302,41.3348,41.3348,84599.0
2018-04-03 15:35:00,50.79,50.79,50.66,50.76,66368.0,41.343,41.343,41.2371,41.3185,66368.0
2018-04-03 15:40:00,50.77,50.85,50.76,50.82,123763.0,41.3267,41.3918,41.3185,41.3674,123763.0
2018-04-03 15:45:00,50.81,50.92,50.76,50.79,142197.0,41.3592,41.4488,41.3185,41.343,142197.0
2018-04-03 15:50:00,50.78,50.89,50.77,50.84,154213.0,41.3348,41.4244,41.3267,41.3837,154213.0
2018-04-03 15:55:00,50.84,51.02,50.83,50.99,440017.0,41.3837,41.5302,41.3755,41.5058,440017.0
2018-04-04 09:30:00,50.06,50.32,49.9,50.28,88938.0,40.7487,40.9604,40.6185,40.9278,88938.0
2018-04-04 09:35:00,50.29,50.29,50.14,50.22,25437.0,40.936,40.936,40.8139,40.879,25437.0
2018-04-04 09:40:00,50.21,50.38,50.14,50.35,86969.0,40.8708,41.0092,40.8139,40.9848,86969.0
2018-04-04 09:45:00,50.35,50.36,50.2,50.29,35643.0,40.9848,40.9929,40.8627,40.936,35643.0
2018-04-04 09:50:00,50.3,50.36,50.26,50.36,50378.0,40.9441,40.9929,40.9115,40.9929,50378.0
2018-04-04 09:55:00,50.38,50.54,50.34,50.54,36553.0,41.0092,41.1395,40.9767,41.1395,36553.0
2018-04-04 10:00:00,50.54,50.55,50.37,50.47,36329.0,41.1395,41.1476,41.0011,41.0825,36329.0
2018-04-04 10:05:00,50.47,50.64,50.4,50.53,32275.0,41.0825,41.2209,41.0255,41.1313,32275.0
2018-04-04 10:10:00,50.52,50.67,50.52,50.57,32027.0,41.1232,41.2453,41.1232,41.1639,32027.0
2018-04-04 10:15:00,50.56,50.6,50.44,50.54,36875.0,41.1557,41.1883,41.0581,41.1395,36875.0
2018-04-04 10:20:00,50.54,50.54,50.37,50.39,32208.0,41.1395,41.1395,41.0011,41.0174,32208.0
2018-04-04 10:25:00,50.39,50.43,50.28,50.28,38830.0,41.0174,41.0499,40.9278,40.9278,38830.0
2018-04-04 10:30:00,50.28,50.33,50.23,50.26,45634.0,40.9278,40.9685,40.8871,40.9115,45634.0
2018-04-04 10:35:00,50.27,50.31,50.23,50.29,25791.0,40.9197,40.9522,40.8871,40.936,25791.0
2018-04-04 10:40:00,50.29,50.34,50.27,50.31,27641.0,40.936,40.9767,40.9197,40.9522,27641.0
2018-04-04 10:45:00,50.31,50.59,50.3,50.59,17346.0,40.9522,41.1802,40.9441,41.1802,17346.0
2018-04-04 10:50:00,50.59,50.66,50.59,50.64,31763.0,41.1802,41.2371,41.1802,41.2209,31763.0
2018-04-04 10:55:00,50.64,50.71,50.58,50.7,20168.0,41.2209,41.2778,41.172,41.2697,20168.0
2018-04-04 11:00:00,50.71,50.71,50.56,50.56,15148.0,41.2778,41.2778,41.1557,41.1557,15148.0
2018-04-04 11:05:00,50.57,50.58,50.45,50.47,16472.0,41.1639,41.172,41.0662,41.0825,16472.0
2018-04-04 11:10:00,50.46,50.55,50.46,50.49,13743.0,41.0743,41.1476,41.0743,41.0988,13743.0
2018-04-04 11:15:00,50.49,50.73,50.49,50.69,35602.0,41.0988,41.2941,41.0988,41.2616,35602.0
2018-04-04 11:20:00,50.72,50.9,50.72,50.88,44514.0,41.286,41.4325,41.286,41.4162,44514.0
2018-04-04 11:25:00,50.87,50.87,50.75,50.78,11336.0,41.4081,41.4081,41.3104,41.3348,11336.0
2018-04-04 11:30:00,50.77,50.89,50.72,50.78,18441.0,41.3267,41.4244,41.286,41.3348,18441.0
2018-04-04 11:35:00,50.77,50.78,50.67,50.68,14022.0,41.3267,41.3348,41.2453,41.2534,14022.0
2018-04-04 11:40:00,50.68,50.68,50.57,50.62,13210.0,41.2534,41.2534,41.1639,41.2046,13210.0
2018-04-04 11:45:00,50.62,50.72,50.62,50.67,23606.0,41.2046,41.286,41.2046,41.2453,23606.0
2018-04-04 11:50:00,50.66,50.67,50.59,50.61,32342.0,41.2371,41.2453,41.1802,41.1964,32342.0
2018-04-04 11:55:00,50.62,50.79,50.62,50.79,19472.0,41.2046,41.343,41.2046,41.343,19472.0
2018-04-04 12:00:00,50.8,50.83,50.71,50.76,21176.0,41.3511,41.3755,41.2778,41.3185,21176.0
2018-04-04 12:05:00,50.76,50.83,50.69,50.82,28776.0,41.3185,41.3755,41.2616,41.3674,28776.0
2018-04-04 12:10:00,50.82,50.96,50.82,50.94,30224.0,41.3674,41.4813,41.3674,41.4651,30224.0
2018-04-04 12:15:00,50.95,50.95,50.8,50.8,24892.0,41.4732,41.4732,41.3511,41.3511,24892.0
2018-04-04 12:20:00,50.8,50.89,50.75,50.86,28847.0,41.3511,41.4244,41.3104,41.3999,28847.0
2018-04-04 12:25:00,50.87,50.87,50.78,50.81,24718.0,41.4081,41.4081,41.3348,41.3592,24718.0
2018-04-04 12:30:00,50.81,50.83,50.74,50.83,19952.0,41.3592,41.3755,41.3023,41.3755,19952.0
2018-04-04 12:35:00,50.84,50.93,50.84,50.91,18052.0,41.3837,41.4569,41.3837,41.4406,18052.0
2018-04-04 12:40:00,50.91,51.01,50.86,50.99,38706.0,41.4406,41.522,41.3999,41.5058,38706.0
2018-04-04 12:45:00,51.0,51.05,50.93,50.94,13322.0,41.5139,41.5546,41.4569,41.4651,13322.0
2018-04-04 12:50:00,50.93,50.96,50.87,50.93,26223.0,41.4569,41.4813,41.4081,41.4569,26223.0
2018-04-04 12:55:00,50.93,51.01,50.93,50.98,20421.0,41.4569,41.522,41.4569,41.4976,20421.0
2018-04-04 13:00:00,50.99,51.01,50.92,50.92,12821.0,41.5058,41.522,41.4488,41.4488,12821.0
2018-04-04 13:05:00,50.92,50.99,50.88,50.91,27999.0,41.4488,41.5058,41.4162,41.4406,27999.0
2018-04-04 13:10:00,50.9,50.9,50.79,50.84,42024.0,41.4325,41.4325,41.343,41.3837,42024.0
2018-04-04 13:15:00,50.84,50.89,50.84,50.85,56765.0,41.3837,41.4244,41.3837,41.3918,56765.0
2018-04-04 13:20:00,50.83,50.88,50.75,50.82,68629.0,41.3755,41.4162,41.3104,41.3674,68629.0
2018-04-04 13:25:00,50.81,50.87,50.78,50.87,128415.0,41.3592,41.4081,41.3348,41.4081,128415.0
2018-04-04 13:30:00,50.87,50.88,50.82,50.86,26482.0,41.4081,41.4162,41.3674,41.3999,26482.0
2018-04-04 13:35:00,50.86,50.95,50.86,50.91,19631.0,41.3999,41.4732,41.3999,41.4406,19631.0
2018-04-04 13:40:00,50.92,50.98,50.92,50.96,12689.0,41.4488,41.4976,41.4488,41.4813,12689.0
2018-04-04 13:45:00,50.96,50.96,50.83,50.85,21550.0,41.4813,41.4813,41.3755,41.3918,21550.0
2018-04-04 13:50:00,50.86,50.91,50.84,50.86,35484.0,41.3999,41.4406,41.3837,41.3999,35484.0
2018-04-04 13:55:00,50.86,50.92,50.83,50.9,48752.0,41.3999,41.4488,41.3755,41.4325,48752.0
2018-04-04 14:00:00,50.92,50.96,50.88,50.93,47463.0,41.4488,41.4813,41.4162,41.4569,47463.0
2018-04-04 14:05:00,50.93,51.02,50.93,50.98,45339.0,41.4569,41.5302,41.4569,41.4976,45339.0
2018-04-04 14:10:00,50.99,51.08,50.97,51.07,46058.0,41.5058,41.579,41.4895,41.5709,46058.0
2018-04-04 14:15:00,51.08,51.21,51.08,51.15,45580.0,41.579,41.6848,41.579,41.636,45580.0
2018-04-04 14:20:00,51.16,51.24,51.15,51.17,30346.0,41.6441,41.7093,41.636,41.6523,30346.0
2018-04-04 14:25:00,51.17,51.27,51.12,51.25,25233.0,41.6523,41.7337,41.6116,41.7174,25233.0
2018-04-04 14:30:00,51.26,51.26,51.17,51.18,16544.0,41.7255,41.7255,41.6523,41.6604,16544.0
2018-04-04 14:35:00,51.18,51.18,51.05,51.08,16435.0,41.6604,41.6604,41.5546,41.579,16435.0
2018-04-04 14:40:00,51.07,51.31,51.06,51.29,27911.0,41.5709,41.7662,41.5627,41.75,27911.0
2018-04-04 14:45:00,51.29,51.3,51.19,51.24,17170.0,41.75,41.7581,41.6686,41.7093,17170.0
2018-04-04 14:50:00,51.24,51.3,51.2,51.2,22398.0,41.7093,41.7581,41.6767,41.6767,22398.0
2018-04-04 14:55:00,51.2,51.3,51.16,51.29,29594.0,41.6767,41.7581,41.6441,41.75,29594.0
2018-04-04 15:00:00,51.29,51.37,51.27,51.34,33743.0,41.75,41.8151,41.7337,41.7907,33743.0
2018-04-04 15:05:00,51.35,51.37,51.3,51.36,24559.0,41.7988,41.8151,41.7581,41.8069,24559.0
2018-04-04 15:10:00,51.37,51.37,51.28,51.29,50167.0,41.8151,41.8151,41.7418,41.75,50167.0
2018-04-04 15:15:00,51.29,51.32,51.2,51.24,52403.0,41.75,41.7744,41.6767,41.7093,52403.0
2018-04-04 15:20:00,51.24,51.41,51.24,51.39,57588.0,41.7093,41.8476,41.7093,41.8314,57588.0
2018-04-04 15:25:00,51.39,51.47,51.34,51.42,61395.0,41.8314,41.8965,41.7907,41.8558,61395.0
2018-04-04 15:30:00,51.43,51.51,51.41,51.41,77069.0,41.8639,41.929,41.8476,41.8476,77069.0
2018-04-04 15:35:00,51.42,51.51,51.4,51.5,65486.0,41.8558,41.929,41.8395,41.9209,65486.0
2018-04-04 15:40:00,51.5,51.5,51.36,51.37,95546.0,41.9209,41.9209,41.8069,41.8151,95546.0
2018-04-04 15:45:00,51.37,51.51,51.37,51.48,112675.0,41.8151,41.929,41.8151,41.9046,112675.0
2018-04-04 15:50:00,51.49,51.57,51.48,51.54,126319.0,41.9128,41.9779,41.9046,41.9535,126319.0
2018-04-04 15:55:00,51.54,51.59,51.45,51.47,273828.0,41.9535,41.9942,41.8802,41.8965,273828.0
2018-04-05 09:30:00,51.76,52.14,51.71,51.94,104493.0,42.1325,42.4419,42.0918,42.2791,104493.0
2018-04-05 09:35:00,51.98,52.01,51.75,51.8,34041.0,42.3116,42.336,42.1244,42.1651,34041.0
2018-04-05 09:40:00,51.8,51.86,51.63,51.64,36606.0,42.1651,42.2139,42.0267,42.0349,36606.0
2018-04-05 09:45:00,51.64,51.72,51.58,51.71,26473.0,42.0349,42.1,41.986,42.0918,26473.0
2018-04-05 09:50:00,51.72,51.76,51.6,51.74,29681.0,42.1,42.1325,42.0023,42.1163,29681.0
2018-04-05 09:55:00,51.75,51.89,51.7,51.89,42858.0,42.1244,42.2384,42.0837,42.2384,42858.0
2018-04-05 10:00:00,51.87,51.88,51.67,51.69,23606.0,42.2221,42.2302,42.0593,42.0756,23606.0
2018-04-05 10:05:00,51.69,51.76,51.65,51.67,21778.0,42.0756,42.1325,42.043,42.0593,21778.0
2018-04-05 10:10:00,51.68,51.74,51.65,51.73,31763.0,42.0674,42.1163,42.043,42.1081,31763.0
2018-04-05 10:15:00,51.72,51.72,51.61,51.65,26435.0,42.1,42.1,42.0104,42.043,26435.0
2018-04-05 10:20:00,51.65,51.67,51.6,51.62,25982.0,42.043,42.0593,42.0023,42.0186,25982.0
2018-04-05 10:25:00,51.64,51.66,51.52,51.61,50959.0,42.0349,42.0511,41.9372,42.0104,50959.0
2018-04-05 10:30:00,51.59,51.7,51.58,51.66,36985.0,41.9942,42.0837,41.986,42.0511,36985.0
2018-04-05 10:35:00,51.66,51.66,51.57,51.58,81298.0,42.0511,42.0511,41.9779,41.986,81298.0
2018-04-05 10:40:00,51.58,51.58,51.48,51.55,54339.0,41.986,41.986,41.9046,41.9616,54339.0
2018-04-05 10:45:00,51.56,51.6,51.49,51.52,49328.0,41.9697,42.0023,41.9128,41.9372,49328.0
2018-04-05 10:50:00,51.54,51.58,51.5,51.55,24967.0,41.9535,41.986,41.9209,41.9616,24967.0
2018-04-05 10:55:00,51.56,51.63,51.55,51.6,35380.0,41.9697,42.0267,41.9616,42.0023,35380.0
2018-04-05 11:00:00,51.61,51.76,51.6,51.76,37995.0,42.0104,42.1325,42.0023,42.1325,37995.0
2018-04-05 11:05:00,51.77,51.89,51.75,51.88,32199.0,42.1407,42.2384,42.1244,42.2302,32199.0
2018-04-05 11:10:00,51.89,51.93,51.84,51.84,10565.0,42.2384,42.2709,42.1977,42.1977,10565.0
2018-04-05 11:15:00,51.8,51.92,51.8,51.91,18704.0,42.1651,42.2628,42.1651,42.2546,18704.0
2018-04-05 11:20:00,51.91,52.05,51.91,51.97,34945.0,42.2546,42.3686,42.2546,42.3035,34945.0
2018-04-05 11:25:00,51.96,52.0,51.93,51.96,10600.0,42.2953,42.3279,42.2709,42.2953,10600.0
2018-04-05 11:30:00,51.95,52.03,51.92,52.03,22143.0,42.2872,42.3523,42.2628,42.3523,22143.0
2018-04-05 11:35:00,52.04,52.06,51.91,51.91,12573.0,42.3605,42.3767,42.2546,42.2546,12573.0
2018-04-05 11:40:00,51.92,51.96,51.9,51.92,7356.0,42.2628,42.2953,42.2465,42.2628,7356.0
2018-04-05 11:45:00,51.91,51.95,51.89,51.94,17111.0,42.2546,42.2872,42.2384,42.2791,17111.0
2018-04-05 11:50:00,51.94,52.06,51.93,52.06,15060.0,42.2791,42.3767,42.2709,42.3767,15060.0
2018-04-05 11:55:00,52.05,52.1,51.99,52.08,16917.0,42.3686,42.4093,42.3198,42.393,16917.0
2018-04-05 12:00:00,52.09,52.11,52.06,52.09,21433.0,42.4012,42.4174,42.3767,42.4012,21433.0
2018-04-05 12:05:00,52.1,52.12,52.02,52.06,23729.0,42.4093,42.4256,42.3442,42.3767,23729.0
2018-04-05 12:10:00,52.07,52.07,52.0,52.01,8804.0,42.3849,42.3849,42.3279,42.336,8804.0
2018-04-05 12:15:00,52.01,52.01,51.88,51.91,13593.0,42.336,42.336,42.2302,42.2546,13593.0
2018-04-05 12:20:00,51.9,51.94,51.9,51.91,8000.0,42.2465,42.2791,42.2465,42.2546,8000.0
2018-04-05 12:25:00,51.9,51.94,51.89,51.91,11198.0,42.2465,42.2791,42.2384,42.2546,11198.0
2018-04-05 12:30:00,51.91,51.94,51.82,51.87,12192.0,42.2546,42.2791,42.1814,42.2221,12192.0
2018-04-05 12:35:00,51.87,51.89,51.83,51.89,17996.0,42.2221,42.2384,42.1895,42.2384,17996.0
2018-04-05 12:40:00,51.9,51.91,51.81,51.81,10049.0,42.2465,42.2546,42.1732,42.1732,10049.0
2018-04-05 12:45:00,51.8,51.86,51.8,51.83,8080.0,42.1651,42.2139,42.1651,42.1895,8080.0
2018-04-05 12:50:00,51.84,51.86,51.79,51.82,7576.0,42.1977,42.2139,42.157,42.1814,7576.0
2018-04-05 12:55:00,51.83,51.87,51.79,51.85,41661.0,42.1895,42.2221,42.157,42.2058,41661.0
2018-04-05 13:00:00,51.85,51.92,51.84,51.9,24917.0,42.2058,42.2628,42.1977,42.2465,24917.0
2018-04-05 13:05:00,51.9,51.92,51.81,51.83,14874.0,42.2465,42.2628,42.1732,42.1895,14874.0
2018-04-05 13:10:00,51.83,51.83,51.74,51.78,8276.0,42.1895,42.1895,42.1163,42.1488,8276.0
2018-04-05 13:15:00,51.77,51.77,51.7,51.73,7689.0,42.1407,42.1407,42.0837,42.1081,7689.0
2018-04-05 13:20:00,51.73,51.73,51.62,51.66,21049.0,42.1081,42.1081,42.0186,42.0511,21049.0
2018-04-05 13:25:00,51.66,51.7,51.65,51.66,9945.0,42.0511,42.0837,42.043,42.0511,9945.0
2018-04-05 13:30:00,51.64,51.71,51.63,51.71,6900.0,42.0349,42.0918,42.0267,42.0918,6900.0
2018-04-05 13:35:00,51.73,51.75,51.65,51.65,11971.0,42.1081,42.1244,42.043,42.043,11971.0
2018-04-05 13:40:00,51.63,51.68,51.58,51.65,58385.0,42.0267,42.0674,41.986,42.043,58385.0
2018-04-05 13:45:00,51.64,51.68,51.62,51.67,14609.0,42.0349,42.0674,42.0186,42.0593,14609.0
2018-04-05 13:50:00,51.66,51.76,51.65,51.72,11739.0,42.0511,42.1325,42.043,42.1,11739.0
2018-04-05 13:55:00,51.71,51.73,51.66,51.69,10136.0,42.0918,42.1081,42.0511,42.0756,10136.0
2018-04-05 14:00:00,51.71,51.78,51.67,51.69,27651.0,42.0918,42.1488,42.0593,42.0756,27651.0
2018-04-05 14:05:00,51.69,51.7,51.62,51.64,17042.0,42.0756,42.0837,42.0186,42.0349,17042.0
2018-04-05 14:10:00,51.64,51.7,51.63,51.63,12537.0,42.0349,42.0837,42.0267,42.0267,12537.0
2018-04-05 14:15:00,51.64,51.75,51.63,51.74,18843.0,42.0349,42.1244,42.0267,42.1163,18843.0
2018-04-05 14:20:00,51.74,51.75,51.69,51.69,14899.0,42.1163,42.1244,42.0756,42.0756,14899.0
2018-04-05 14:25:00,51.68,51.72,51.65,51.65,14691.0,42.0674,42.1,42.043,42.043,14691.0
2018-04-05 14:30:00,51.65,51.78,51.65,51.78,24799.0,42.043,42.1488,42.043,42.1488,24799.0
2018-04-05 14:35:00,51.78,51.81,51.76,51.77,20470.0,42.1488,42.1732,42.1325,42.1407,20470.0
2018-04-05 14:40:00,51.77,51.85,51.76,51.85,21171.0,42.1407,42.2058,42.1325,42.2058,21171.0
2018-04-05 14:45:00,51.85,51.89,51.85,51.86,23313.0,42.2058,42.2384,42.2058,42.2139,23313.0
2018-04-05 14:50:00,51.86,51.92,51.83,51.92,26677.0,42.2139,42.2628,42.1895,42.2628,26677.0
2018-04-05 14:55:00,51.93,51.96,51.9,51.94,19944.0,42.2709,42.2953,42.2465,42.2791,19944.0
2018-04-05 15:00:00,51.95,51.97,51.8,51.83,15237.0,42.2872,42.3035,42.1651,42.1895,15237.0
2018-04-05 15:05:00,51.83,52.0,51.83,51.99,12583.0,42.1895,42.3279,42.1895,42.3198,12583.0
2018-04-05 15:10:00,51.99,52.0,51.89,51.9,15281.0,42.3198,42.3279,42.2384,42.2465,15281.0
2018-04-05 15:15:00,51.9,51.94,51.86,51.87,27475.0,42.2465,42.2791,42.2139,42.2221,27475.0
2018-04-05 15:20:00,51.86,51.91,51.83,51.85,23051.0,42.2139,42.2546,42.1895,42.2058,23051.0
2018-04-05 15:25:00,51.83,51.83,51.77,51.82,17200.0,42.1895,42.1895,42.1407,42.1814,17200.0
2018-04-05 15:30:00,51.82,51.83,51.67,51.69,39225.0,42.1814,42.1895,42.0593,42.0756,39225.0
2018-04-05 15:35:00,51.69,51.71,51.59,51.63,40003.0,42.0756,42.0918,41.9942,42.0267,40003.0
2018-04-05 15:40:00,51.63,51.79,51.63,51.74,80859.0,42.0267,42.157,42.0267,42.1163,80859.0
2018-04-05 15:45:00,51.75,51.84,51.74,51.82,54443.0,42.1244,42.1977,42.1163,42.1814,54443.0
2018-04-05 15:50:00,51.82,51.86,51.76,51.83,83838.0,42.1814,42.2139,42.1325,42.1895,83838.0
2018-04-05 15:55:00,51.82,51.82,51.69,51.72,179964.0,42.1814,42.1814,42.0756,42.1,179964.0
2018-04-06 09:30:00,51.19,51.2,50.94,50.99,77484.0,41.6686,41.6767,41.4651,41.5058,77484.0
2018-04-06 09:35:00,50.96,51.39,50.96,51.38,47722.0,41.4813,41.8314,41.4813,41.8232,47722.0
2018-04-06 09:40:00,51.37,51.41,51.23,51.3,50982.0,41.8151,41.8476,41.7011,41.7581,50982.0
2018-04-06 09:45:00,51.3,51.35,51.22,51.24,67087.0,41.7581,41.7988,41.693,41.7093,67087.0
2018-04-06 09:50:00,51.23,51.51,51.23,51.48,64973.0,41.7011,41.929,41.7011,41.9046,64973.0
2018-04-06 09:55:00,51.48,51.49,51.37,51.4,47451.0,41.9046,41.9128,41.8151,41.8395,47451.0
2018-04-06 10:00:00,51.4,51.5,51.35,51.39,66428.0,41.8395,41.9209,41.7988,41.8314,66428.0
2018-04-06 10:05:00,51.41,51.46,51.36,51.46,71516.0,41.8476,41.8883,41.8069,41.8883,71516.0
2018-04-06 10:10:00,51.46,51.5,51.39,51.47,48894.0,41.8883,41.9209,41.8314,41.8965,48894.0
2018-04-06 10:15:00,51.48,51.52,51.39,51.46,55438.0,41.9046,41.9372,41.8314,41.8883,55438.0
2018-04-06 10:20:00,51.46,51.52,51.38,51.39,28708.0,41.8883,41.9372,41.8232,41.8314,28708.0
2018-04-06 10:25:00,51.38,51.54,51.37,51.42,44591.0,41.8232,41.9535,41.8151,41.8558,44591.0
2018-04-06 10:30:00,51.43,51.45,51.29,51.31,32777.0,41.8639,41.8802,41.75,41.7662,32777.0
2018-04-06 10:35:00,51.3,51.33,51.21,51.26,32752.0,41.7581,41.7825,41.6848,41.7255,32752.0
2018-04-06 10:40:00,51.27,51.27,51.15,51.16,53793.0,41.7337,41.7337,41.636,41.6441,53793.0
2018-04-06 10:45:00,51.16,51.17,51.0,51.04,42106.0,41.6441,41.6523,41.5139,41.5465,42106.0
2018-04-06 10:50:00,51.03,51.08,50.97,50.99,40658.0,41.5383,41.579,41.4895,41.5058,40658.0
2018-04-06 10:55:00,51.0,51.02,50.8,50.84,46388.0,41.5139,41.5302,41.3511,41.3837,46388.0
2018-04-06 11:00:00,50.81,50.82,50.72,50.77,51814.0,41.3592,41.3674,41.286,41.3267,51814.0
2018-04-06 11:05:00,50.78,50.85,50.74,50.84,43179.0,41.3348,41.3918,41.3023,41.3837,43179.0
2018-04-06 11:10:00,50.84,50.96,50.83,50.92,25208.0,41.3837,41.4813,41.3755,41.4488,25208.0
2018-04-06 11:15:00,50.9,50.98,50.85,50.93,21159.0,41.4325,41.4976,41.3918,41.4569,21159.0
2018-04-06 11:20:00,50.96,51.02,50.81,50.84,29470.0,41.4813,41.5302,41.3592,41.3837,29470.0
2018-04-06 11:25:00,50.83,50.91,50.81,50.87,41514.0,41.3755,41.4406,41.3592,41.4081,41514.0
2018-04-06 11:30:00,50.88,51.01,50.88,50.99,23647.0,41.4162,41.522,41.4162,41.5058,23647.0
2018-04-06 11:35:00,51.0,51.0,50.88,50.97,20497.0,41.5139,41.5139,41.4162,41.4895,20497.0
2018-04-06 11:40:00,50.97,51.03,50.9,50.9,20738.0,41.4895,41.5383,41.4325,41.4325,20738.0
2018-04-06 11:45:00,50.91,50.91,50.78,50.78,23424.0,41.4406,41.4406,41.3348,41.3348,23424.0
2018-04-06 11:50:00,50.77,50.9,50.75,50.84,18904.0,41.3267,41.4325,41.3104,41.3837,18904.0
2018-04-06 11:55:00,50.87,50.96,50.86,50.91,31650.0,41.4081,41.4813,41.3999,41.4406,31650.0
2018-04-06 12:00:00,50.9,50.91,50.78,50.79,24816.0,41.4325,41.4406,41.3348,41.343,24816.0
2018-04-06 12:05:00,50.78,50.89,50.75,50.85,31120.0,41.3348,41.4244,41.3104,41.3918,31120.0
2018-04-06 12:10:00,50.86,50.87,50.79,50.8,17495.0,41.3999,41.4081,41.343,41.3511,17495.0
2018-04-06 12:15:00,50.8,50.83,50.71,50.72,17455.0,41.3511,41.3755,41.2778,41.286,17455.0
2018-04-06 12:20:00,50.72,50.74,50.67,50.71,30972.0,41.286,41.3023,41.2453,41.2778,30972.0
2018-04-06 12:25:00,50.71,50.75,50.66,50.68,36556.0,41.2778,41.3104,41.2371,41.2534,36556.0
2018-04-06 12:30:00,50.68,50.79,50.66,50.73,50876.0,41.2534,41.343,41.2371,41.2941,50876.0
2018-04-06 12:35:00,50.73,50.89,50.73,50.89,57197.0,41.2941,41.4244,41.2941,41.4244,57197.0
2018-04-06 12:40:00,50.88,50.98,50.88,50.89,43019.0,41.4162,41.4976,41.4162,41.4244,43019.0
2018-04-06 12:45:00,50.89,50.93,50.85,50.9,34719.0,41.4244,41.4569,41.3918,41.4325,34719.0
2018-04-06 12:50:00,50.91,50.95,50.83,50.95,18651.0,41.4406,41.4732,41.3755,41.4732,18651.0
2018-04-06 12:55:00,50.95,51.02,50.93,50.98,35076.0,41.4732,41.5302,41.4569,41.4976,35076.0
2018-04-06 13:00:00,50.99,50.99,50.85,50.91,37859.0,41.5058,41.5058,41.3918,41.4406,37859.0
2018-04-06 13:05:00,50.91,50.92,50.69,50.69,31716.0,41.4406,41.4488,41.2616,41.2616,31716.0
2018-04-06 13:10:00,50.7,50.72,50.61,50.66,31373.0,41.2697,41.286,41.1964,41.2371,31373.0
2018-04-06 13:15:00,50.66,50.73,50.62,50.72,36529.0,41.2371,41.2941,41.2046,41.286,36529.0
2018-04-06 13:20:00,50.7,50.74,50.63,50.64,19814.0,41.2697,41.3023,41.2127,41.2209,19814.0
2018-04-06 13:25:00,50.64,50.79,50.64,50.75,24313.0,41.2209,41.343,41.2209,41.3104,24313.0
2018-04-06 13:30:00,50.75,50.83,50.7,50.7,33577.0,41.3104,41.3755,41.2697,41.2697,33577.0
2018-04-06 13:35:00,50.69,50.77,50.65,50.66,35944.0,41.2616,41.3267,41.229,41.2371,35944.0
2018-04-06 13:40:00,50.67,50.69,50.59,50.63,27429.0,41.2453,41.2616,41.1802,41.2127,27429.0
2018-04-06 13:45:00,50.62,50.62,50.45,50.47,40627.0,41.2046,41.2046,41.0662,41.0825,40627.0
2018-04-06 13:50:00,50.48,50.48,50.34,50.36,38838.0,41.0906,41.0906,40.9767,40.9929,38838.0
2018-04-06 13:55:00,50.35,50.42,50.25,50.27,58979.0,40.9848,41.0418,40.9034,40.9197,58979.0
2018-04-06 14:00:00,50.27,50.31,50.16,50.16,105306.0,40.9197,40.9522,40.8301,40.8301,105306.0
2018-04-06 14:05:00,50.17,50.23,50.03,50.14,63649.0,40.8383,40.8871,40.7243,40.8139,63649.0
2018-04-06 14:10:00,50.15,50.27,50.14,50.21,38533.0,40.822,40.9197,40.8139,40.8708,38533.0
2018-04-06 14:15:00,50.2,50.29,50.15,50.2,109147.0,40.8627,40.936,40.822,40.8627,109147.0
2018-04-06 14:20:00,50.21,50.38,50.21,50.28,58460.0,40.8708,41.0092,40.8708,40.9278,58460.0
2018-04-06 14:25:00,50.29,50.29,50.14,50.16,57287.0,40.936,40.936,40.8139,40.8301,57287.0
2018-04-06 14:30:00,50.15,50.23,50.11,50.11,53057.0,40.822,40.8871,40.7894,40.7894,53057.0
2018-04-06 14:35:00,50.11,50.15,50.01,50.06,54311.0,40.7894,40.822,40.708,40.7487,54311.0
2018-04-06 14:40:00,50.05,50.19,50.0,50.09,55751.0,40.7406,40.8546,40.6999,40.7732,55751.0
2018-04-06 14:45:00,50.1,50.13,49.98,50.04,38576.0,40.7813,40.8057,40.6836,40.7325,38576.0
2018-04-06 14:50:00,50.03,50.03,49.89,50.02,48774.0,40.7243,40.7243,40.6104,40.7162,48774.0
2018-04-06 14:55:00,50.01,50.01,49.82,49.9,44536.0,40.708,40.708,40.5534,40.6185,44536.0
2018-04-06 15:00:00,49.91,50.03,49.85,49.85,60512.0,40.6266,40.7243,40.5778,40.5778,60512.0
2018-04-06 15:05:00,49.84,49.98,49.82,49.96,81260.0,40.5697,40.6836,40.5534,40.6673,81260.0
2018-04-06 15:10:00,49.96,50.14,49.95,50.14,63062.0,40.6673,40.8139,40.6592,40.8139,63062.0
2018-04-06 15:15:00,50.14,50.15,50.03,50.03,61901.0,40.8139,40.822,40.7243,40.7243,61901.0
2018-04-06 15:20:00,50.04,50.15,50.04,50.09,39590.0,40.7325,40.822,40.7325,40.7732,39590.0
2018-04-06 15:25:00,50.09,50.1,49.95,50.0,62035.0,40.7732,40.7813,40.6592,40.6999,62035.0
2018-04-06 15:30:00,49.99,50.18,49.96,50.14,64614.0,40.6918,40.8464,40.6673,40.8139,64614.0
2018-04-06 15:35:00,50.14,50.27,50.09,50.26,107608.0,40.8139,40.9197,40.7732,40.9115,107608.0
2018-04-06 15:40:00,50.26,50.32,50.22,50.24,99274.0,40.9115,40.9604,40.879,40.8953,99274.0
2018-04-06 15:45:00,50.22,50.28,50.14,50.19,128553.0,40.879,40.9278,40.8139,40.8546,128553.0
2018-04-06 15:50:00,50.19,50.5,50.19,50.44,172515.0,40.8546,41.1069,40.8546,41.0581,172515.0
2018-04-06 15:55:00,50.43,50.45,50.34,50.35,283798.0,41.0499,41.0662,40.9767,40.9848,283798.0
2018-04-09 09:30:00,50.75,50.98,50.7,50.94,87677.0,41.3104,41.4976,41.2697,41.4651,87677.0
2018-04-09 09:35:00,50.93,50.97,50.8,50.81,28187.0,41.4569,41.4895,41.3511,41.3592,28187.0
2018-04-09 09:40:00,50.79,50.84,50.72,50.77,24181.0,41.343,41.3837,41.286,41.3267,24181.0
2018-04-09 09:45:00,50.79,50.83,50.66,50.72,34160.0,41.343,41.3755,41.2371,41.286,34160.0
2018-04-09 09:50:00,50.73,50.92,50.69,50.9,58197.0,41.2941,41.4488,41.2616,41.4325,58197.0
2018-04-09 09:55:00,50.89,51.08,50.88,51.03,73244.0,41.4244,41.579,41.4162,41.5383,73244.0
2018-04-09 10:00:00,51.04,51.06,50.94,50.94,48643.0,41.5465,41.5627,41.4651,41.4651,48643.0
2018-04-09 10:05:00,50.95,51.03,50.81,50.82,31807.0,41.4732,41.5383,41.3592,41.3674,31807.0
2018-04-09 10:10:00,50.81,50.88,50.8,50.81,35939.0,41.3592,41.4162,41.3511,41.3592,35939.0
2018-04-09 10:15:00,50.82,50.99,50.82,50.89,42434.0,41.3674,41.5058,41.3674,41.4244,42434.0
2018-04-09 10:20:00,50.89,51.09,50.87,51.08,28086.0,41.4244,41.5872,41.4081,41.579,28086.0
2018-04-09 10:25:00,51.08,51.16,51.04,51.15,27338.0,41.579,41.6441,41.5465,41.636,27338.0
2018-04-09 10:30:00,51.15,51.34,51.14,51.22,35964.0,41.636,41.7907,41.6279,41.693,35964.0
2018-04-09 10:35:00,51.22,51.3,51.17,51.22,31038.0,41.693,41.7581,41.6523,41.693,31038.0
2018-04-09 10:40:00,51.22,51.28,51.17,51.26,24816.0,41.693,41.7418,41.6523,41.7255,24816.0
2018-04-09 10:45:00,51.26,51.32,51.21,51.3,39290.0,41.7255,41.7744,41.6848,41.7581,39290.0
2018-04-09 10:50:00,51.3,51.4,51.3,51.37,45040.0,41.7581,41.8395,41.7581,41.8151,45040.0
2018-04-09 10:55:00,51.38,51.41,51.34,51.36,26930.0,41.8232,41.8476,41.7907,41.8069,26930.0
2018-04-09 11:00:00,51.36,51.41,51.3,51.4,78891.0,41.8069,41.8476,41.7581,41.8395,78891.0
2018-04-09 11:05:00,51.4,51.46,51.33,51.37,44257.0,41.8395,41.8883,41.7825,41.8151,44257.0
2018-04-09 11:10:00,51.38,51.44,51.37,51.44,13174.0,41.8232,41.8721,41.8151,41.8721,13174.0
2018-04-09 11:15:00,51.44,51.48,51.41,51.43,53546.0,41.8721,41.9046,41.8476,41.8639,53546.0
2018-04-09 11:20:00,51.42,51.5,51.41,51.47,33608.0,41.8558,41.9209,41.8476,41.8965,33608.0
2018-04-09 11:25:00,51.47,51.49,51.37,51.41,33718.0,41.8965,41.9128,41.8151,41.8476,33718.0
2018-04-09 11:30:00,51.4,51.59,51.39,51.51,68215.0,41.8395,41.9942,41.8314,41.929,68215.0
2018-04-09 11:35:00,51.52,51.56,51.41,51.41,26757.0,41.9372,41.9697,41.8476,41.8476,26757.0
2018-04-09 11:40:00,51.41,51.44,51.41,51.41,22566.0,41.8476,41.8721,41.8476,41.8476,22566.0
2018-04-09 11:45:00,51.42,51.53,51.42,51.51,25884.0,41.8558,41.9453,41.8558,41.929,25884.0
2018-04-09 11:50:00,51.51,51.51,51.42,51.43,19360.0,41.929,41.929,41.8558,41.8639,19360.0
2018-04-09 11:55:00,51.44,51.48,51.36,51.47,34363.0,41.8721,41.9046,41.8069,41.8965,34363.0
2018-04-09 12:00:00,51.47,51.5,51.44,51.45,22588.0,41.8965,41.9209,41.8721,41.8802,22588.0
2018-04-09 12:05:00,51.46,51.54,51.43,51.54,14504.0,41.8883,41.9535,41.8639,41.9535,14504.0
2018-04-09 12:10:00,51.53,51.55,51.5,51.53,24389.0,41.9453,41.9616,41.9209,41.9453,24389.0
2018-04-09 12:15:00,51.53,51.53,51.42,51.43,18082.0,41.9453,41.9453,41.8558,41.8639,18082.0
2018-04-09 12:20:00,51.43,51.46,51.38,51.43,20332.0,41.8639,41.8883,41.8232,41.8639,20332.0
2018-04-09 12:25:00,51.43,51.47,51.4,51.45,15534.0,41.8639,41.8965,41.8395,41.8802,15534.0
2018-04-09 12:30:00,51.45,51.45,51.38,51.4,11725.0,41.8802,41.8802,41.8232,41.8395,11725.0
2018-04-09 12:35:00,51.39,51.43,51.34,51.34,17717.0,41.8314,41.8639,41.7907,41.7907,17717.0
2018-04-09 12:40:00,51.35,51.4,51.32,51.39,12776.0,41.7988,41.8395,41.7744,41.8314,12776.0
2018-04-09 12:45:00,51.39,51.41,51.34,51.37,14195.0,41.8314,41.8476,41.7907,41.8151,14195.0
2018-04-09 12:50:00,51.38,51.42,51.37,51.41,16336.0,41.8232,41.8558,41.8151,41.8476,16336.0
2018-04-09 12:55:00,51.4,51.42,51.37,51.4,17438.0,41.8395,41.8558,41.8151,41.8395,17438.0
2018-04-09 13:00:00,51.41,51.53,51.41,51.52,8183.0,41.8476,41.9453,41.8476,41.9372,8183.0
2018-04-09 13:05:00,51.52,51.6,51.51,51.57,19658.0,41.9372,42.0023,41.929,41.9779,19658.0
2018-04-09 13:10:00,51.57,51.59,51.52,51.55,30395.0,41.9779,41.9942,41.9372,41.9616,30395.0
2018-04-09 13:15:00,51.55,51.62,51.54,51.62,28782.0,41.9616,42.0186,41.9535,42.0186,28782.0
2018-04-09 13:20:00,51.61,51.61,51.53,51.58,20594.0,42.0104,42.0104,41.9453,41.986,20594.0
2018-04-09 13:25:00,51.58,51.6,51.53,51.6,16805.0,41.986,42.0023,41.9453,42.0023,16805.0
2018-04-09 13:30:00,51.6,51.64,51.59,51.63,11808.0,42.0023,42.0349,41.9942,42.0267,11808.0
2018-04-09 13:35:00,51.62,51.63,51.56,51.62,11204.0,42.0186,42.0267,41.9697,42.0186,11204.0
2018-04-09 13:40:00,51.62,51.64,51.58,51.62,22494.0,42.0186,42.0349,41.986,42.0186,22494.0
2018-04-09 13:45:00,51.63,51.68,51.62,51.66,13204.0,42.0267,42.0674,42.0186,42.0511,13204.0
2018-04-09 13:50:00,51.66,51.73,51.65,51.71,23316.0,42.0511,42.1081,42.043,42.0918,23316.0
2018-04-09 13:55:00,51.73,51.76,51.72,51.74,17664.0,42.1081,42.1325,42.1,42.1163,17664.0
2018-04-09 14:00:00,51.73,51.73,51.6,51.61,32886.0,42.1081,42.1081,42.0023,42.0104,32886.0
2018-04-09 14:05:00,51.6,51.6,51.55,51.55,25015.0,42.0023,42.0023,41.9616,41.9616,25015.0
2018-04-09 14:10:00,51.56,51.59,51.51,51.59,15960.0,41.9697,41.9942,41.929,41.9942,15960.0
2018-04-09 14:15:00,51.59,51.61,51.54,51.6,15384.0,41.9942,42.0104,41.9535,42.0023,15384.0
2018-04-09 14:20:00,51.59,51.59,51.45,51.49,30375.0,41.9942,41.9942,41.8802,41.9128,30375.0
2018-04-09 14:25:00,51.49,51.49,51.39,51.41,46135.0,41.9128,41.9128,41.8314,41.8476,46135.0
2018-04-09 14:30:00,51.4,51.4,51.32,51.35,37662.0,41.8395,41.8395,41.7744,41.7988,37662.0
2018-04-09 14:35:00,51.35,51.37,51.27,51.36,24912.0,41.7988,41.8151,41.7337,41.8069,24912.0
2018-04-09 14:40:00,51.37,51.37,51.21,51.25,19020.0,41.8151,41.8151,41.6848,41.7174,19020.0
2018-04-09 14:45:00,51.25,51.31,51.22,51.29,28640.0,41.7174,41.7662,41.693,41.75,28640.0
2018-04-09 14:50:00,51.27,51.34,51.27,51.32,21310.0,41.7337,41.7907,41.7337,41.7744,21310.0
2018-04-09 14:55:00,51.32,51.35,51.3,51.34,21468.0,41.7744,41.7988,41.7581,41.7907,21468.0
2018-04-09 15:00:00,51.34,51.38,51.28,51.37,25987.0,41.7907,41.8232,41.7418,41.8151,25987.0
2018-04-09 15:05:00,51.36,51.37,51.33,51.34,23077.0,41.8069,41.8151,41.7825,41.7907,23077.0
2018-04-09 15:10:00,51.35,51.38,51.27,51.27,30088.0,41.7988,41.8232,41.7337,41.7337,30088.0
2018-04-09 15:15:00,51.27,51.27,51.06,51.06,174615.0,41.7337,41.7337,41.5627,41.5627,174615.0
2018-04-09 15:20:00,51.06,51.06,50.96,51.05,84831.0,41.5627,41.5627,41.4813,41.5546,84831.0
2018-04-09 15:25:00,51.05,51.09,51.0,51.06,76623.0,41.5546,41.5872,41.5139,41.5627,76623.0
2018-04-09 15:30:00,51.06,51.1,50.94,50.95,83190.0,41.5627,41.5953,41.4651,41.4732,83190.0
2018-04-09 15:35:00,50.94,50.98,50.91,50.92,55353.0,41.4651,41.4976,41.4406,41.4488,55353.0
2018-04-09 15:40:00,50.92,50.92,50.77,50.83,161202.0,41.4488,41.4488,41.3267,41.3755,161202.0
2018-04-09 15:45:00,50.83,50.89,50.68,50.68,189504.0,41.3755,41.4244,41.2534,41.2534,189504.0
2018-04-09 15:50:00,50.68,50.72,50.61,50.64,314916.0,41.2534,41.286,41.1964,41.2209,314916.0
2018-04-09 15:55:00,50.64,50.66,50.46,50.52,383510.0,41.2209,41.2371,41.0743,41.1232,383510.0
2018-04-10 09:30:00,51.39,51.66,51.18,51.21,183439.0,41.8314,42.0511,41.6604,41.6848,183439.0
2018-04-10 09:35:00,51.19,51.4,51.19,51.36,38125.0,41.6686,41.8395,41.6686,41.8069,38125.0
2018-04-10 09:40:00,51.37,51.46,51.23,51.26,58764.0,41.8151,41.8883,41.7011,41.7255,58764.0
2018-04-10 09:45:00,51.25,51.38,51.18,51.34,88203.0,41.7174,41.8232,41.6604,41.7907,88203.0
2018-04-10 09:50:00,51.33,51.35,51.11,51.11,39791.0,41.7825,41.7988,41.6034,41.6034,39791.0
2018-04-10 09:55:00,51.1,51.23,51.1,51.19,33097.0,41.5953,41.7011,41.5953,41.6686,33097.0
2018-04-10 10:00:00,51.19,51.21,51.13,51.19,29402.0,41.6686,41.6848,41.6197,41.6686,29402.0
2018-04-10 10:05:00,51.18,51.27,51.12,51.26,32824.0,41.6604,41.7337,41.6116,41.7255,32824.0
2018-04-10 10:10:00,51.27,51.4,51.24,51.36,134874.0,41.7337,41.8395,41.7093,41.8069,134874.0
2018-04-10 10:15:00,51.37,51.42,51.35,51.37,23577.0,41.8151,41.8558,41.7988,41.8151,23577.0
2018-04-10 10:20:00,51.38,51.46,51.3,51.44,41776.0,41.8232,41.8883,41.7581,41.8721,41776.0
2018-04-10 10:25:00,51.44,51.56,51.44,51.49,30060.0,41.8721,41.9697,41.8721,41.9128,30060.0
2018-04-10 10:30:00,51.5,51.71,51.49,51.69,57297.0,41.9209,42.0918,41.9128,42.0756,57297.0
2018-04-10 10:35:00,51.7,51.71,51.57,51.58,47363.0,42.0837,42.0918,41.9779,41.986,47363.0
2018-04-10 10:40:00,51.58,51.64,51.57,51.61,19486.0,41.986,42.0349,41.9779,42.0104,19486.0
2018-04-10 10:45:00,51.62,51.66,51.55,51.58,65277.0,42.0186,42.0511,41.9616,41.986,65277.0
2018-04-10 10:50:00,51.58,51.62,51.56,51.58,36746.0,41.986,42.0186,41.9697,41.986,36746.0
2018-04-10 10:55:00,51.57,51.59,51.52,51.53,72868.0,41.9779,41.9942,41.9372,41.9453,72868.0
2018-04-10 11:00:00,51.54,51.71,51.54,51.7,28503.0,41.9535,42.0918,41.9535,42.0837,28503.0
2018-04-10 11:05:00,51.69,51.71,51.59,51.59,37036.0,42.0756,42.0918,41.9942,41.9942,37036.0
2018-04-10 11:10:00,51.59,51.59,51.48,51.58,40583.0,41.9942,41.9942,41.9046,41.986,40583.0
2018-04-10 11:15:00,51.58,51.66,51.56,51.63,36011.0,41.986,42.0511,41.9697,42.0267,36011.0
2018-04-10 11:20:00,51.63,51.74,51.62,51.74,18685.0,42.0267,42.1163,42.0186,42.1163,18685.0
2018-04-10 11:25:00,51.74,51.76,51.59,51.63,16069.0,42.1163,42.1325,41.9942,42.0267,16069.0
2018-04-10 11:30:00,51.62,51.75,51.62,51.73,22335.0,42.0186,42.1244,42.0186,42.1081,22335.0
2018-04-10 11:35:00,51.74,51.76,51.67,51.73,12864.0,42.1163,42.1325,42.0593,42.1081,12864.0
2018-04-10 11:40:00,51.73,51.78,51.58,51.59,28673.0,42.1081,42.1488,41.986,41.9942,28673.0
2018-04-10 11:45:00,51.58,51.58,51.38,51.51,33672.0,41.986,41.986,41.8232,41.929,33672.0
2018-04-10 11:50:00,51.51,51.57,51.44,51.55,22217.0,41.929,41.9779,41.8721,41.9616,22217.0
2018-04-10 11:55:00,51.55,51.64,51.55,51.62,18317.0,41.9616,42.0349,41.9616,42.0186,18317.0
2018-04-10 12:00:00,51.63,51.65,51.54,51.57,20564.0,42.0267,42.043,41.9535,41.9779,20564.0
2018-04-10 12:05:00,51.57,51.58,51.48,51.53,18099.0,41.9779,41.986,41.9046,41.9453,18099.0
2018-04-10 12:10:00,51.52,51.55,51.45,51.46,30499.0,41.9372,41.9616,41.8802,41.8883,30499.0
2018-04-10 12:15:00,51.46,51.46,51.38,51.43,21983.0,41.8883,41.8883,41.8232,41.8639,21983.0
2018-04-10 12:20:00,51.42,51.42,51.31,51.31,30752.0,41.8558,41.8558,41.7662,41.7662,30752.0
2018-04-10 12:25:00,51.3,51.3,51.01,51.17,98801.0,41.7581,41.7581,41.522,41.6523,98801.0
2018-04-10 12:30:00,51.17,51.43,51.16,51.33,30055.0,41.6523,41.8639,41.6441,41.7825,30055.0
2018-04-10 12:35:00,51.33,51.39,51.31,51.37,35452.0,41.7825,41.8314,41.7662,41.8151,35452.0
2018-04-10 12:40:00,51.37,51.37,51.28,51.33,42324.0,41.8151,41.8151,41.7418,41.7825,42324.0
2018-04-10 12:45:00,51.32,51.46,51.27,51.44,23034.0,41.7744,41.8883,41.7337,41.8721,23034.0
2018-04-10 12:50:00,51.44,51.45,51.36,51.39,10512.0,41.8721,41.8802,41.8069,41.8314,10512.0
2018-04-10 12:55:00,51.4,51.48,51.38,51.38,22471.0,41.8395,41.9046,41.8232,41.8232,22471.0
2018-04-10 13:00:00,51.39,51.46,51.34,51.45,17899.0,41.8314,41.8883,41.7907,41.8802,17899.0
2018-04-10 13:05:00,51.44,51.44,51.38,51.42,19231.0,41.8721,41.8721,41.8232,41.8558,19231.0
2018-04-10 13:10:00,51.4,51.54,51.4,51.53,16221.0,41.8395,41.9535,41.8395,41.9453,16221.0
2018-04-10 13:15:00,51.53,51.53,51.44,51.44,16535.0,41.9453,41.9453,41.8721,41.8721,16535.0
2018-04-10 13:20:00,51.43,51.51,51.4,51.49,12299.0,41.8639,41.929,41.8395,41.9128,12299.0
2018-04-10 13:25:00,51.48,51.49,51.42,51.45,12398.0,41.9046,41.9128,41.8558,41.8802,12398.0
2018-04-10 13:30:00,51.45,51.54,51.39,51.53,23164.0,41.8802,41.9535,41.8314,41.9453,23164.0
2018-04-10 13:35:00,51.53,51.54,51.46,51.51,16136.0,41.9453,41.9535,41.8883,41.929,16136.0
2018-04-10 13:40:00,51.5,51.5,51.35,51.35,15589.0,41.9209,41.9209,41.7988,41.7988,15589.0
2018-04-10 13:45:00,51.35,51.35,51.2,51.23,26567.0,41.7988,41.7988,41.6767,41.7011,26567.0
2018-04-10 13:50:00,51.24,51.37,51.23,51.36,18820.0,41.7093,41.8151,41.7011,41.8069,18820.0
2018-04-10 13:55:00,51.36,51.46,51.34,51.44,24606.0,41.8069,41.8883,41.7907,41.8721,24606.0
2018-04-10 14:00:00,51.45,51.46,51.37,51.4,19744.0,41.8802,41.8883,41.8151,41.8395,19744.0
2018-04-10 14:05:00,51.39,51.49,51.36,51.46,29679.0,41.8314,41.9128,41.8069,41.8883,29679.0
2018-04-10 14:10:00,51.47,51.57,51.47,51.5,36136.0,41.8965,41.9779,41.8965,41.9209,36136.0
2018-04-10 14:15:00,51.5,51.56,51.49,51.49,19724.0,41.9209,41.9697,41.9128,41.9128,19724.0
2018-04-10 14:20:00,51.49,51.55,51.47,51.5,15658.0,41.9128,41.9616,41.8965,41.9209,15658.0
2018-04-10 14:25:00,51.49,51.52,51.42,51.43,69322.0,41.9128,41.9372,41.8558,41.8639,69322.0
2018-04-10 14:30:00,51.43,51.52,51.43,51.51,33631.0,41.8639,41.9372,41.8639,41.929,33631.0
2018-04-10 14:35:00,51.52,51.52,51.28,51.32,42790.0,41.9372,41.9372,41.7418,41.7744,42790.0
2018-04-10 14:40:00,51.32,51.32,51.15,51.3,63051.0,41.7744,41.7744,41.636,41.7581,63051.0
2018-04-10 14:45:00,51.3,51.45,51.28,51.33,51372.0,41.7581,41.8802,41.7418,41.7825,51372.0
2018-04-10 14:50:00,51.32,51.43,51.3,51.42,29067.0,41.7744,41.8639,41.7581,41.8558,29067.0
2018-04-10 14:55:00,51.42,51.46,51.37,51.46,27160.0,41.8558,41.8883,41.8151,41.8883,27160.0
2018-04-10 15:00:00,51.48,51.5,51.34,51.36,21237.0,41.9046,41.9209,41.7907,41.8069,21237.0
2018-04-10 15:05:00,51.36,51.54,51.36,51.52,30255.0,41.8069,41.9535,41.8069,41.9372,30255.0
2018-04-10 15:10:00,51.52,51.56,51.47,51.5,119376.0,41.9372,41.9697,41.8965,41.9209,119376.0
2018-04-10 15:15:00,51.49,51.54,51.42,51.53,47332.0,41.9128,41.9535,41.8558,41.9453,47332.0
2018-04-10 15:20:00,51.54,51.57,51.35,51.36,91724.0,41.9535,41.9779,41.7988,41.8069,91724.0
2018-04-10 15:25:00,51.36,51.46,51.31,51.46,52139.0,41.8069,41.8883,41.7662,41.8883,52139.0
2018-04-10 15:30:00,51.45,51.46,51.27,51.28,71083.0,41.8802,41.8883,41.7337,41.7418,71083.0
2018-04-10 15:35:00,51.28,51.4,51.28,51.4,100787.0,41.7418,41.8395,41.7418,41.8395,100787.0
2018-04-10 15:40:00,51.4,51.47,51.39,51.45,117851.0,41.8395,41.8965,41.8314,41.8802,117851.0
2018-04-10 15:45:00,51.45,51.54,51.44,51.5,112254.0,41.8802,41.9535,41.8721,41.9209,112254.0
2018-04-10 15:50:00,51.5,51.54,51.45,51.47,128961.0,41.9209,41.9535,41.8802,41.8965,128961.0
2018-04-10 15:55:00,51.47,51.48,51.35,51.38,445386.0,41.8965,41.9046,41.7988,41.8232,445386.0
2018-04-11 09:30:00,50.86,50.92,50.65,50.74,87059.0,41.3999,41.4488,41.229,41.3023,87059.0
2018-04-11 09:35:00,50.74,50.96,50.7,50.93,102723.0,41.3023,41.4813,41.2697,41.4569,102723.0
2018-04-11 09:40:00,50.94,51.09,50.92,51.09,139860.0,41.4651,41.5872,41.4488,41.5872,139860.0
2018-04-11 09:45:00,51.1,51.11,51.02,51.07,72376.0,41.5953,41.6034,41.5302,41.5709,72376.0
2018-04-11 09:50:00,51.07,51.12,51.04,51.1,56991.0,41.5709,41.6116,41.5465,41.5953,56991.0
2018-04-11 09:55:00,51.1,51.21,51.09,51.17,33518.0,41.5953,41.6848,41.5872,41.6523,33518.0
2018-04-11 10:00:00,51.17,51.21,51.11,51.12,31498.0,41.6523,41.6848,41.6034,41.6116,31498.0
2018-04-11 10:05:00,51.12,51.17,51.07,51.11,51931.0,41.6116,41.6523,41.5709,41.6034,51931.0
2018-04-11 10:10:00,51.12,51.13,51.09,51.1,60948.0,41.6116,41.6197,41.5872,41.5953,60948.0
2018-04-11 10:15:00,51.1,51.2,51.1,51.2,38915.0,41.5953,41.6767,41.5953,41.6767,38915.0
2018-04-11 10:20:00,51.21,51.25,51.19,51.23,27752.0,41.6848,41.7174,41.6686,41.7011,27752.0
2018-04-11 10:25:00,51.23,51.3,51.2,51.28,33219.0,41.7011,41.7581,41.6767,41.7418,33219.0
2018-04-11 10:30:00,51.29,51.36,51.26,51.33,29418.0,41.75,41.8069,41.7255,41.7825,29418.0
2018-04-11 10:35:00,51.32,51.32,51.23,51.26,20826.0,41.7744,41.7744,41.7011,41.7255,20826.0
2018-04-11 10:40:00,51.26,51.27,51.16,51.25,20824.0,41.7255,41.7337,41.6441,41.7174,20824.0
2018-04-11 10:45:00,51.25,51.26,51.09,51.21,43492.0,41.7174,41.7255,41.5872,41.6848,43492.0
2018-04-11 10:50:00,51.22,51.23,51.08,51.08,21480.0,41.693,41.7011,41.579,41.579,21480.0
2018-04-11 10:55:00,51.09,51.09,51.0,51.01,43752.0,41.5872,41.5872,41.5139,41.522,43752.0
2018-04-11 11:00:00,51.02,51.03,50.94,50.97,36309.0,41.5302,41.5383,41.4651,41.4895,36309.0
2018-04-11 11:05:00,50.96,51.0,50.93,50.96,31386.0,41.4813,41.5139,41.4569,41.4813,31386.0
2018-04-11 11:10:00,50.97,51.03,50.92,50.98,34164.0,41.4895,41.5383,41.4488,41.4976,34164.0
2018-04-11 11:15:00,50.97,51.01,50.89,50.92,20506.0,41.4895,41.522,41.4244,41.4488,20506.0
2018-04-11 11:20:00,50.92,50.95,50.84,50.94,22499.0,41.4488,41.4732,41.3837,41.4651,22499.0
2018-04-11 11:25:00,50.93,51.02,50.93,50.95,31103.0,41.4569,41.5302,41.4569,41.4732,31103.0
2018-04-11 11:30:00,50.96,51.01,50.92,51.01,17081.0,41.4813,41.522,41.4488,41.522,17081.0
2018-04-11 11:35:00,51.01,51.07,51.0,51.07,16515.0,41.522,41.5709,41.5139,41.5709,16515.0
2018-04-11 11:40:00,51.06,51.12,51.06,51.07,20095.0,41.5627,41.6116,41.5627,41.5709,20095.0
2018-04-11 11:45:00,51.07,51.09,51.04,51.06,16638.0,41.5709,41.5872,41.5465,41.5627,16638.0
2018-04-11 11:50:00,51.06,51.17,51.06,51.17,20155.0,41.5627,41.6523,41.5627,41.6523,20155.0
2018-04-11 11:55:00,51.17,51.18,51.07,51.11,13901.0,41.6523,41.6604,41.5709,41.6034,13901.0
2018-04-11 12:00:00,51.11,51.24,51.1,51.23,21625.0,41.6034,41.7093,41.5953,41.7011,21625.0
2018-04-11 12:05:00,51.23,51.24,51.17,51.17,24642.0,41.7011,41.7093,41.6523,41.6523,24642.0
2018-04-11 12:10:00,51.17,51.26,51.16,51.16,14605.0,41.6523,41.7255,41.6441,41.6441,14605.0
2018-04-11 12:15:00,51.16,51.19,51.12,51.13,22215.0,41.6441,41.6686,41.6116,41.6197,22215.0
2018-04-11 12:20:00,51.14,51.22,51.14,51.21,15825.0,41.6279,41.693,41.6279,41.6848,15825.0
2018-04-11 12:25:00,51.22,51.22,51.16,51.18,14470.0,41.693,41.693,41.6441,41.6604,14470.0
2018-04-11 12:30:00,51.19,51.21,51.08,51.09,11611.0,41.6686,41.6848,41.579,41.5872,11611.0
2018-04-11 12:35:00,51.1,51.11,51.05,51.06,22203.0,41.5953,41.6034,41.5546,41.5627,22203.0
2018-04-11 12:40:00,51.06,51.11,51.05,51.09,13925.0,41.5627,41.6034,41.5546,41.5872,13925.0
2018-04-11 12:45:00,51.09,51.09,51.01,51.07,32088.0,41.5872,41.5872,41.522,41.5709,32088.0
2018-04-11 12:50:00,51.06,51.06,50.97,51.0,32463.0,41.5627,41.5627,41.4895,41.5139,32463.0
2018-04-11 12:55:00,51.0,51.08,50.98,51.03,14516.0,41.5139,41.579,41.4976,41.5383,14516.0
2018-04-11 13:00:00,51.04,51.13,51.04,51.11,47308.0,41.5465,41.6197,41.5465,41.6034,47308.0
2018-04-11 13:05:00,51.11,51.11,51.01,51.06,21535.0,41.6034,41.6034,41.522,41.5627,21535.0
2018-04-11 13:10:00,51.05,51.07,50.96,50.98,35835.0,41.5546,41.5709,41.4813,41.4976,35835.0
2018-04-11 13:15:00,50.99,51.13,50.99,51.13,13125.0,41.5058,41.6197,41.5058,41.6197,13125.0
2018-04-11 13:20:00,51.13,51.14,51.08,51.1,14492.0,41.6197,41.6279,41.579,41.5953,14492.0
2018-04-11 13:25:00,51.11,51.12,51.03,51.05,22913.0,41.6034,41.6116,41.5383,41.5546,22913.0
2018-04-11 13:30:00,51.05,51.06,50.96,51.03,25068.0,41.5546,41.5627,41.4813,41.5383,25068.0
2018-04-11 13:35:00,51.02,51.07,51.02,51.07,16592.0,41.5302,41.5709,41.5302,41.5709,16592.0
2018-04-11 13:40:00,51.07,51.07,51.02,51.03,15616.0,41.5709,41.5709,41.5302,41.5383,15616.0
2018-04-11 13:45:00,51.03,51.09,50.98,51.08,17664.0,41.5383,41.5872,41.4976,41.579,17664.0
2018-04-11 13:50:00,51.08,51.09,51.05,51.06,8900.0,41.579,41.5872,41.5546,41.5627,8900.0
2018-04-11 13:55:00,51.05,51.1,51.03,51.08,9441.0,41.5546,41.5953,41.5383,41.579,9441.0
2018-04-11 14:00:00,51.08,51.14,51.06,51.11,18364.0,41.579,41.6279,41.5627,41.6034,18364.0
2018-04-11 14:05:00,51.12,51.15,50.93,50.95,29996.0,41.6116,41.636,41.4569,41.4732,29996.0
2018-04-11 14:10:00,50.96,51.06,50.92,51.02,35353.0,41.4813,41.5627,41.4488,41.5302,35353.0
2018-04-11 14:15:00,51.01,51.15,50.99,51.13,25302.0,41.522,41.636,41.5058,41.6197,25302.0
2018-04-11 14:20:00,51.14,51.14,51.09,51.12,21858.0,41.6279,41.6279,41.5872,41.6116,21858.0
2018-04-11 14:25:00,51.12,51.15,51.01,51.01,20479.0,41.6116,41.636,41.522,41.522,20479.0
2018-04-11 14:30:00,51.01,51.13,51.01,51.05,24210.0,41.522,41.6197,41.522,41.5546,24210.0
2018-04-11 14:35:00,51.06,51.11,51.03,51.06,27343.0,41.5627,41.6034,41.5383,41.5627,27343.0
2018-04-11 14:40:00,51.06,51.13,51.02,51.04,19651.0,41.5627,41.6197,41.5302,41.5465,19651.0
2018-04-11 14:45:00,51.04,51.06,50.99,51.02,35921.0,41.5465,41.5627,41.5058,41.5302,35921.0
2018-04-11 14:50:00,51.02,51.03,50.94,51.0,65974.0,41.5302,41.5383,41.4651,41.5139,65974.0
2018-04-11 14:55:00,51.0,51.06,50.98,51.06,16606.0,41.5139,41.5627,41.4976,41.5627,16606.0
2018-04-11 15:00:00,51.08,51.11,51.06,51.09,32016.0,41.579,41.6034,41.5627,41.5872,32016.0
2018-04-11 15:05:00,51.09,51.11,50.91,50.93,39180.0,41.5872,41.6034,41.4406,41.4569,39180.0
2018-04-11 15:10:00,50.93,50.97,50.87,50.89,29963.0,41.4569,41.4895,41.4081,41.4244,29963.0
2018-04-11 15:15:00,50.89,50.96,50.83,50.94,36923.0,41.4244,41.4813,41.3755,41.4651,36923.0
2018-04-11 15:20:00,50.95,50.96,50.89,50.96,46395.0,41.4732,41.4813,41.4244,41.4813,46395.0
2018-04-11 15:25:00,50.96,51.01,50.96,51.0,40088.0,41.4813,41.522,41.4813,41.5139,40088.0
2018-04-11 15:30:00,51.0,51.11,51.0,51.09,45189.0,41.5139,41.6034,41.5139,41.5872,45189.0
2018-04-11 15:35:00,51.08,51.09,51.06,51.07,45035.0,41.579,41.5872,41.5627,41.5709,45035.0
2018-04-11 15:40:00,51.07,51.13,51.06,51.12,73253.0,41.5709,41.6197,41.5627,41.6116,73253.0
2018-04-11 15:45:00,51.12,51.12,50.98,50.98,90072.0,41.6116,41.6116,41.4976,41.4976,90072.0
2018-04-11 15:50:00,50.98,51.02,50.95,51.02,112664.0,41.4976,41.5302,41.4732,41.5302,112664.0
2018-04-11 15:55:00,51.01,51.02,50.92,50.95,288147.0,41.522,41.5302,41.4488,41.4732,288147.0
2018-04-12 09:30:00,51.38,51.56,51.33,51.45,56653.0,41.8232,41.9697,41.7825,41.8802,56653.0
2018-04-12 09:35:00,51.43,51.65,51.43,51.6,45260.0,41.8639,42.043,41.8639,42.0023,45260.0
2018-04-12 09:40:00,51.62,51.78,51.55,51.76,27728.0,42.0186,42.1488,41.9616,42.1325,27728.0
2018-04-12 09:45:00,51.77,51.92,51.76,51.85,158533.0,42.1407,42.2628,42.1325,42.2058,158533.0
2018-04-12 09:50:00,51.85,51.89,51.71,51.73,45298.0,42.2058,42.2384,42.0918,42.1081,45298.0
2018-04-12 09:55:00,51.73,51.85,51.69,51.8,34491.0,42.1081,42.2058,42.0756,42.1651,34491.0
2018-04-12 10:00:00,51.79,51.82,51.68,51.7,29556.0,42.157,42.1814,42.0674,42.0837,29556.0
2018-04-12 10:05:00,51.7,51.85,51.68,51.85,93372.0,42.0837,42.2058,42.0674,42.2058,93372.0
2018-04-12 10:10:00,51.84,51.87,51.7,51.71,57791.0,42.1977,42.2221,42.0837,42.0918,57791.0
2018-04-12 10:15:00,51.71,51.78,51.69,51.69,37299.0,42.0918,42.1488,42.0756,42.0756,37299.0
2018-04-12 10:20:00,51.69,51.79,51.67,51.78,54369.0,42.0756,42.157,42.0593,42.1488,54369.0
2018-04-12 10:25:00,51.78,51.79,51.66,51.71,26138.0,42.1488,42.157,42.0511,42.0918,26138.0
2018-04-12 10:30:00,51.71,51.74,51.66,51.72,25766.0,42.0918,42.1163,42.0511,42.1,25766.0
2018-04-12 10:35:00,51.72,51.75,51.71,51.74,22663.0,42.1,42.1244,42.0918,42.1163,22663.0
2018-04-12 10:40:00,51.75,51.78,51.64,51.67,32145.0,42.1244,42.1488,42.0349,42.0593,32145.0
2018-04-12 10:45:00,51.66,51.66,51.5,51.62,21023.0,42.0511,42.0511,41.9209,42.0186,21023.0
2018-04-12 10:50:00,51.62,51.65,51.59,51.6,16426.0,42.0186,42.043,41.9942,42.0023,16426.0
2018-04-12 10:55:00,51.6,51.62,51.52,51.57,18500.0,42.0023,42.0186,41.9372,41.9779,18500.0
2018-04-12 11:00:00,51.55,51.64,51.54,51.63,84845.0,41.9616,42.0349,41.9535,42.0267,84845.0
2018-04-12 11:05:00,51.64,51.67,51.57,51.66,108734.0,42.0349,42.0593,41.9779,42.0511,108734.0
2018-04-12 11:10:00,51.66,51.75,51.65,51.74,125511.0,42.0511,42.1244,42.043,42.1163,125511.0
2018-04-12 11:15:00,51.74,51.89,51.73,51.89,19582.0,42.1163,42.2384,42.1081,42.2384,19582.0
2018-04-12 11:20:00,51.9,52.2,51.89,52.1,183616.0,42.2465,42.4907,42.2384,42.4093,183616.0
2018-04-12 11:25:00,52.1,52.1,51.94,51.94,45218.0,42.4093,42.4093,42.2791,42.2791,45218.0
2018-04-12 11:30:00,51.94,52.04,51.92,51.96,22835.0,42.2791,42.3605,42.2628,42.2953,22835.0
2018-04-12 11:35:00,51.95,51.97,51.84,51.91,43475.0,42.2872,42.3035,42.1977,42.2546,43475.0
2018-04-12 11:40:00,51.91,51.98,51.88,51.93,36999.0,42.2546,42.3116,42.2302,42.2709,36999.0
2018-04-12 11:45:00,51.93,51.94,51.8,51.83,15946.0,42.2709,42.2791,42.1651,42.1895,15946.0
2018-04-12 11:50:00,51.83,51.84,51.75,51.77,8476.0,42.1895,42.1977,42.1244,42.1407,8476.0
2018-04-12 11:55:00,51.77,51.85,51.76,51.85,9568.0,42.1407,42.2058,42.1325,42.2058,9568.0
2018-04-12 12:00:00,51.86,51.9,51.85,51.86,14673.0,42.2139,42.2465,42.2058,42.2139,14673.0
2018-04-12 12:05:00,51.87,51.89,51.82,51.85,16158.0,42.2221,42.2384,42.1814,42.2058,16158.0
2018-04-12 12:10:00,51.85,51.87,51.81,51.81,8527.0,42.2058,42.2221,42.1732,42.1732,8527.0
2018-04-12 12:15:00,51.81,51.87,51.8,51.86,18070.0,42.1732,42.2221,42.1651,42.2139,18070.0
2018-04-12 12:20:00,51.86,51.86,51.82,51.83,19186.0,42.2139,42.2139,42.1814,42.1895,19186.0
2018-04-12 12:25:00,51.82,51.84,51.81,51.83,14507.0,42.1814,42.1977,42.1732,42.1895,14507.0
2018-04-12 12:30:00,51.84,51.87,51.82,51.86,34939.0,42.1977,42.2221,42.1814,42.2139,34939.0
2018-04-12 12:35:00,51.87,51.9,51.86,51.87,8177.0,42.2221,42.2465,42.2139,42.2221,8177.0
2018-04-12 12:40:00,51.88,51.9,51.87,51.88,9433.0,42.2302,42.2465,42.2221,42.2302,9433.0
2018-04-12 12:45:00,51.89,51.95,51.88,51.95,20337.0,42.2384,42.2872,42.2302,42.2872,20337.0
2018-04-12 12:50:00,51.95,52.0,51.91,51.91,13104.0,42.2872,42.3279,42.2546,42.2546,13104.0
2018-04-12 12:55:00,51.91,51.96,51.91,51.95,6654.0,42.2546,42.2953,42.2546,42.2872,6654.0
2018-04-12 13:00:00,51.96,51.99,51.93,51.99,9217.0,42.2953,42.3198,42.2709,42.3198,9217.0
2018-04-12 13:05:00,51.99,52.01,51.87,51.92,24390.0,42.3198,42.336,42.2221,42.2628,24390.0
2018-04-12 13:10:00,51.93,51.95,51.82,51.82,14917.0,42.2709,42.2872,42.1814,42.1814,14917.0
2018-04-12 13:15:00,51.85,51.87,51.76,51.81,16387.0,42.2058,42.2221,42.1325,42.1732,16387.0
2018-04-12 13:20:00,51.83,51.83,51.76,51.78,17693.0,42.1895,42.1895,42.1325,42.1488,17693.0
2018-04-12 13:25:00,51.77,51.79,51.61,51.64,27716.0,42.1407,42.157,42.0104,42.0349,27716.0
2018-04-12 13:30:00,51.64,51.74,51.57,51.73,19895.0,42.0349,42.1163,41.9779,42.1081,19895.0
2018-04-12 13:35:00,51.74,51.8,51.72,51.79,15158.0,42.1163,42.1651,42.1,42.157,15158.0
2018-04-12 13:40:00,51.8,51.84,51.78,51.83,10223.0,42.1651,42.1977,42.1488,42.1895,10223.0
2018-04-12 13:45:00,51.82,51.85,51.75,51.81,20543.0,42.1814,42.2058,42.1244,42.1732,20543.0
2018-04-12 13:50:00,51.82,51.89,51.81,51.86,17880.0,42.1814,42.2384,42.1732,42.2139,17880.0
2018-04-12 13:55:00,51.86,51.87,51.72,51.77,17435.0,42.2139,42.2221,42.1,42.1407,17435.0
2018-04-12 14:00:00,51.77,51.85,51.74,51.84,18186.0,42.1407,42.2058,42.1163,42.1977,18186.0
2018-04-12 14:05:00,51.83,51.91,51.81,51.9,17267.0,42.1895,42.2546,42.1732,42.2465,17267.0
2018-04-12 14:10:00,51.91,51.93,51.87,51.89,23738.0,42.2546,42.2709,42.2221,42.2384,23738.0
2018-04-12 14:15:00,51.89,51.96,51.89,51.96,26801.0,42.2384,42.2953,42.2384,42.2953,26801.0
2018-04-12 14:20:00,51.97,52.02,51.97,52.0,13526.0,42.3035,42.3442,42.3035,42.3279,13526.0
2018-04-12 14:25:00,52.0,52.02,51.97,52.0,20729.0,42.3279,42.3442,42.3035,42.3279,20729.0
2018-04-12 14:30:00,52.01,52.04,51.95,52.0,14753.0,42.336,42.3605,42.2872,42.3279,14753.0
2018-04-12 14:35:00,52.01,52.02,51.93,51.98,31790.0,42.336,42.3442,42.2709,42.3116,31790.0
2018-04-12 14:40:00,51.99,52.01,51.98,51.99,20271.0,42.3198,42.336,42.3116,42.3198,20271.0
2018-04-12 14:45:00,51.99,52.0,51.9,51.95,25979.0,42.3198,42.3279,42.2465,42.2872,25979.0
2018-04-12 14:50:00,51.95,51.99,51.93,51.93,17298.0,42.2872,42.3198,42.2709,42.2709,17298.0
2018-04-12 14:55:00,51.94,52.07,51.93,52.07,31461.0,42.2791,42.3849,42.2709,42.3849,31461.0
2018-04-12 15:00:00,52.08,52.09,52.04,52.06,69860.0,42.393,42.4012,42.3605,42.3767,69860.0
2018-04-12 15:05:00,52.05,52.05,52.0,52.02,31755.0,42.3686,42.3686,42.3279,42.3442,31755.0
2018-04-12 15:10:00,52.02,52.13,52.02,52.13,29404.0,42.3442,42.4337,42.3442,42.4337,29404.0
2018-04-12 15:15:00,52.13,52.14,52.06,52.13,29597.0,42.4337,42.4419,42.3767,42.4337,29597.0
2018-04-12 15:20:00,52.12,52.22,52.1,52.17,52227.0,42.4256,42.507,42.4093,42.4663,52227.0
2018-04-12 15:25:00,52.18,52.26,52.17,52.22,39582.0,42.4744,42.5395,42.4663,42.507,39582.0
2018-04-12 15:30:00,52.22,52.22,52.11,52.12,43248.0,42.507,42.507,42.4174,42.4256,43248.0
2018-04-12 15:35:00,52.13,52.18,52.12,52.18,48374.0,42.4337,42.4744,42.4256,42.4744,48374.0
2018-04-12 15:40:00,52.17,52.18,52.1,52.11,78341.0,42.4663,42.4744,42.4093,42.4174,78341.0
2018-04-12 15:45:00,52.1,52.11,51.99,52.04,132176.0,42.4093,42.4174,42.3198,42.3605,132176.0
2018-04-12 15:50:00,52.04,52.08,52.03,52.07,71661.0,42.3605,42.393,42.3523,42.3849,71661.0
2018-04-12 15:55:00,52.07,52.12,52.0,52.02,276630.0,42.3849,42.4256,42.3279,42.3442,276630.0
2018-04-13 09:30:00,52.42,52.54,52.32,52.42,85369.0,42.6698,42.7675,42.5884,42.6698,85369.0
2018-04-13 09:35:00,52.41,52.45,52.11,52.14,46275.0,42.6616,42.6942,42.4174,42.4419,46275.0
2018-04-13 09:40:00,52.17,52.34,52.15,52.28,50205.0,42.4663,42.6047,42.45,42.5558,50205.0
2018-04-13 09:45:00,52.29,52.44,52.27,52.44,79394.0,42.564,42.6861,42.5477,42.6861,79394.0
2018-04-13 09:50:00,52.44,52.54,52.35,52.44,104663.0,42.6861,42.7675,42.6128,42.6861,104663.0
2018-04-13 09:55:00,52.45,52.49,52.33,52.36,132644.0,42.6942,42.7268,42.5965,42.6209,132644.0
2018-04-13 10:00:00,52.35,52.36,52.16,52.16,61672.0,42.6128,42.6209,42.4581,42.4581,61672.0
2018-04-13 10:05:00,52.16,52.29,52.14,52.14,48535.0,42.4581,42.564,42.4419,42.4419,48535.0
2018-04-13 10:10:00,52.14,52.18,52.04,52.16,54333.0,42.4419,42.4744,42.3605,42.4581,54333.0
2018-04-13 10:15:00,52.15,52.25,52.05,52.21,171179.0,42.45,42.5314,42.3686,42.4988,171179.0
2018-04-13 10:20:00,52.21,52.23,52.04,52.06,87703.0,42.4988,42.5151,42.3605,42.3767,87703.0
2018-04-13 10:25:00,52.07,52.07,51.87,51.87,67068.0,42.3849,42.3849,42.2221,42.2221,67068.0
2018-04-13 10:30:00,51.87,52.05,51.79,52.0,59436.0,42.2221,42.3686,42.157,42.3279,59436.0
2018-04-13 10:35:00,52.01,52.03,51.82,51.87,26188.0,42.336,42.3523,42.1814,42.2221,26188.0
2018-04-13 10:40:00,51.86,51.93,51.82,51.83,28676.0,42.2139,42.2709,42.1814,42.1895,28676.0
2018-04-13 10:45:00,51.83,51.98,51.79,51.95,45940.0,42.1895,42.3116,42.157,42.2872,45940.0
2018-04-13 10:50:00,51.96,51.98,51.87,51.9,29461.0,42.2953,42.3116,42.2221,42.2465,29461.0
2018-04-13 10:55:00,51.9,51.92,51.69,51.69,30295.0,42.2465,42.2628,42.0756,42.0756,30295.0
2018-04-13 11:00:00,51.68,51.7,51.6,51.66,50739.0,42.0674,42.0837,42.0023,42.0511,50739.0
2018-04-13 11:05:00,51.65,51.72,51.6,51.66,97312.0,42.043,42.1,42.0023,42.0511,97312.0
2018-04-13 11:10:00,51.66,51.69,51.59,51.61,65572.0,42.0511,42.0756,41.9942,42.0104,65572.0
2018-04-13 11:15:00,51.6,51.62,51.54,51.57,46358.0,42.0023,42.0186,41.9535,41.9779,46358.0
2018-04-13 11:20:00,51.57,51.65,51.55,51.65,51583.0,41.9779,42.043,41.9616,42.043,51583.0
2018-04-13 11:25:00,51.65,51.75,51.62,51.75,135560.0,42.043,42.1244,42.0186,42.1244,135560.0
2018-04-13 11:30:00,51.74,51.8,51.72,51.77,66127.0,42.1163,42.1651,42.1,42.1407,66127.0
2018-04-13 11:35:00,51.76,51.83,51.74,51.76,39280.0,42.1325,42.1895,42.1163,42.1325,39280.0
2018-04-13 11:40:00,51.75,51.75,51.65,51.7,24993.0,42.1244,42.1244,42.043,42.0837,24993.0
2018-04-13 11:45:00,51.7,51.75,51.7,51.71,12473.0,42.0837,42.1244,42.0837,42.0918,12473.0
2018-04-13 11:50:00,51.71,51.71,51.63,51.66,27918.0,42.0918,42.0918,42.0267,42.0511,27918.0
2018-04-13 11:55:00,51.67,51.81,51.66,51.77,20191.0,42.0593,42.1732,42.0511,42.1407,20191.0
2018-04-13 12:00:00,51.77,51.83,51.75,51.78,41526.0,42.1407,42.1895,42.1244,42.1488,41526.0
2018-04-13 12:05:00,51.77,51.82,51.68,51.74,25559.0,42.1407,42.1814,42.0674,42.1163,25559.0
2018-04-13 12:10:00,51.74,51.8,51.68,51.79,16597.0,42.1163,42.1651,42.0674,42.157,16597.0
2018-04-13 12:15:00,51.8,51.86,51.8,51.83,31581.0,42.1651,42.2139,42.1651,42.1895,31581.0
2018-04-13 12:20:00,51.83,51.84,51.76,51.76,13344.0,42.1895,42.1977,42.1325,42.1325,13344.0
2018-04-13 12:25:00,51.77,51.8,51.68,51.79,16559.0,42.1407,42.1651,42.0674,42.157,16559.0
2018-04-13 12:30:00,51.78,51.78,51.63,51.63,13720.0,42.1488,42.1488,42.0267,42.0267,13720.0
2018-04-13 12:35:00,51.64,51.66,51.56,51.59,20024.0,42.0349,42.0511,41.9697,41.9942,20024.0
2018-04-13 12:40:00,51.6,51.64,51.58,51.6,12995.0,42.0023,42.0349,41.986,42.0023,12995.0
2018-04-13 12:45:00,51.59,51.59,51.54,51.57,13366.0,41.9942,41.9942,41.9535,41.9779,13366.0
2018-04-13 12:50:00,51.58,51.64,51.56,51.57,21750.0,41.986,42.0349,41.9697,41.9779,21750.0
2018-04-13 12:55:00,51.57,51.64,51.56,51.62,13422.0,41.9779,42.0349,41.9697,42.0186,13422.0
2018-04-13 13:00:00,51.63,51.69,51.62,51.66,13513.0,42.0267,42.0756,42.0186,42.0511,13513.0
2018-04-13 13:05:00,51.66,51.74,51.66,51.7,33471.0,42.0511,42.1163,42.0511,42.0837,33471.0
2018-04-13 13:10:00,51.71,51.76,51.7,51.75,15577.0,42.0918,42.1325,42.0837,42.1244,15577.0
2018-04-13 13:15:00,51.75,51.8,51.74,51.76,10288.0,42.1244,42.1651,42.1163,42.1325,10288.0
2018-04-13 13:20:00,51.76,51.89,51.76,51.89,21197.0,42.1325,42.2384,42.1325,42.2384,21197.0
2018-04-13 13:25:00,51.9,51.98,51.88,51.95,43597.0,42.2465,42.3116,42.2302,42.2872,43597.0
2018-04-13 13:30:00,51.96,51.96,51.81,51.83,21784.0,42.2953,42.2953,42.1732,42.1895,21784.0
2018-04-13 13:35:00,51.81,51.81,51.76,51.77,10350.0,42.1732,42.1732,42.1325,42.1407,10350.0
2018-04-13 13:40:00,51.77,51.81,51.75,51.8,14559.0,42.1407,42.1732,42.1244,42.1651,14559.0
2018-04-13 13:45:00,51.81,51.82,51.78,51.8,12237.0,42.1732,42.1814,42.1488,42.1651,12237.0
2018-04-13 13:50:00,51.8,51.83,51.78,51.83,10467.0,42.1651,42.1895,42.1488,42.1895,10467.0
2018-04-13 13:55:00,51.82,51.82,51.78,51.81,11269.0,42.1814,42.1814,42.1488,42.1732,11269.0
2018-04-13 14:00:00,51.81,51.82,51.74,51.74,9326.0,42.1732,42.1814,42.1163,42.1163,9326.0
2018-04-13 14:05:00,51.73,51.8,51.71,51.79,11886.0,42.1081,42.1651,42.0918,42.157,11886.0
2018-04-13 14:10:00,51.79,51.82,51.7,51.72,55358.0,42.157,42.1814,42.0837,42.1,55358.0
2018-04-13 14:15:00,51.72,51.72,51.61,51.63,20902.0,42.1,42.1,42.0104,42.0267,20902.0
2018-04-13 14:20:00,51.63,51.66,51.63,51.64,16495.0,42.0267,42.0511,42.0267,42.0349,16495.0
2018-04-13 14:25:00,51.65,51.68,51.61,51.67,12143.0,42.043,42.0674,42.0104,42.0593,12143.0
2018-04-13 14:30:00,51.66,51.77,51.64,51.75,31885.0,42.0511,42.1407,42.0349,42.1244,31885.0
2018-04-13 14:35:00,51.75,51.76,51.65,51.69,35387.0,42.1244,42.1325,42.043,42.0756,35387.0
2018-04-13 14:40:00,51.69,51.7,51.63,51.69,19154.0,42.0756,42.0837,42.0267,42.0756,19154.0
2018-04-13 14:45:00,51.69,51.72,51.64,51.64,23619.0,42.0756,42.1,42.0349,42.0349,23619.0
2018-04-13 14:50:00,51.64,51.67,51.59,51.66,19126.0,42.0349,42.0593,41.9942,42.0511,19126.0
2018-04-13 14:55:00,51.65,51.65,51.56,51.58,23990.0,42.043,42.043,41.9697,41.986,23990.0
2018-04-13 15:00:00,51.57,51.57,51.47,51.48,30255.0,41.9779,41.9779,41.8965,41.9046,30255.0
2018-04-13 15:05:00,51.48,51.54,51.45,51.5,23694.0,41.9046,41.9535,41.8802,41.9209,23694.0
2018-04-13 15:10:00,51.5,51.57,51.49,51.49,21307.0,41.9209,41.9779,41.9128,41.9128,21307.0
2018-04-13 15:15:00,51.49,51.5,51.28,51.28,42085.0,41.9128,41.9209,41.7418,41.7418,42085.0
2018-04-13 15:20:00,51.29,51.37,51.29,51.32,48596.0,41.75,41.8151,41.75,41.7744,48596.0
2018-04-13 15:25:00,51.3,51.33,51.26,51.31,25430.0,41.7581,41.7825,41.7255,41.7662,25430.0
2018-04-13 15:30:00,51.3,51.34,51.25,51.31,38675.0,41.7581,41.7907,41.7174,41.7662,38675.0
2018-04-13 15:35:00,51.31,51.32,51.25,51.32,33547.0,41.7662,41.7744,41.7174,41.7744,33547.0
2018-04-13 15:40:00,51.32,51.49,51.32,51.46,72581.0,41.7744,41.9128,41.7744,41.8883,72581.0
2018-04-13 15:45:00,51.46,51.53,51.44,51.5,73932.0,41.8883,41.9453,41.8721,41.9209,73932.0
2018-04-13 15:50:00,51.51,51.59,51.5,51.56,83963.0,41.929,41.9942,41.9209,41.9697,83963.0
2018-04-13 15:55:00,51.55,51.63,51.52,51.56,216649.0,41.9616,42.0267,41.9372,41.9697,216649.0
2018-04-16 09:30:00,51.9,52.25,51.82,51.94,71631.0,42.2465,42.5314,42.1814,42.2791,71631.0
2018-04-16 09:35:00,51.95,52.03,51.79,51.94,32453.0,42.2872,42.3523,42.157,42.2791,32453.0
2018-04-16 09:40:00,51.94,51.98,51.77,51.94,56991.0,42.2791,42.3116,42.1407,42.2791,56991.0
2018-04-16 09:45:00,51.95,52.08,51.94,51.99,29862.0,42.2872,42.393,42.2791,42.3198,29862.0
2018-04-16 09:50:00,51.99,52.03,51.92,52.03,45322.0,42.3198,42.3523,42.2628,42.3523,45322.0
2018-04-16 09:55:00,52.03,52.12,52.02,52.1,86680.0,42.3523,42.4256,42.3442,42.4093,86680.0
2018-04-16 10:00:00,52.11,52.19,52.02,52.17,36811.0,42.4174,42.4826,42.3442,42.4663,36811.0
2018-04-16 10:05:00,52.15,52.2,52.08,52.16,45624.0,42.45,42.4907,42.393,42.4581,45624.0
2018-04-16 10:10:00,52.15,52.18,52.0,52.04,81713.0,42.45,42.4744,42.3279,42.3605,81713.0
2018-04-16 10:15:00,52.05,52.07,51.94,52.01,31426.0,42.3686,42.3849,42.2791,42.336,31426.0
2018-04-16 10:20:00,52.0,52.12,51.99,52.12,25312.0,42.3279,42.4256,42.3198,42.4256,25312.0
2018-04-16 10:25:00,52.14,52.21,52.09,52.19,28773.0,42.4419,42.4988,42.4012,42.4826,28773.0
2018-04-16 10:30:00,52.2,52.29,52.2,52.25,44349.0,42.4907,42.564,42.4907,42.5314,44349.0
2018-04-16 10:35:00,52.25,52.26,52.08,52.12,64087.0,42.5314,42.5395,42.393,42.4256,64087.0
2018-04-16 10:40:00,52.13,52.19,52.13,52.19,19221.0,42.4337,42.4826,42.4337,42.4826,19221.0
2018-04-16 10:45:00,52.2,52.21,52.0,52.0,17715.0,42.4907,42.4988,42.3279,42.3279,17715.0
2018-04-16 10:50:00,52.0,52.08,51.94,52.08,22633.0,42.3279,42.393,42.2791,42.393,22633.0
2018-04-16 10:55:00,52.09,52.11,52.03,52.07,24485.0,42.4012,42.4174,42.3523,42.3849,24485.0
2018-04-16 11:00:00,52.06,52.19,52.05,52.13,26671.0,42.3767,42.4826,42.3686,42.4337,26671.0
2018-04-16 11:05:00,52.13,52.16,52.1,52.11,16902.0,42.4337,42.4581,42.4093,42.4174,16902.0
2018-04-16 11:10:00,52.11,52.11,51.98,52.02,26026.0,42.4174,42.4174,42.3116,42.3442,26026.0
2018-04-16 11:15:00,52.01,52.07,51.95,52.06,21250.0,42.336,42.3849,42.2872,42.3767,21250.0
2018-04-16 11:20:00,52.06,52.17,52.05,52.16,21304.0,42.3767,42.4663,42.3686,42.4581,21304.0
2018-04-16 11:25:00,52.17,52.17,52.07,52.17,33747.0,42.4663,42.4663,42.3849,42.4663,33747.0
2018-04-16 11:30:00,52.17,52.17,52.02,52.02,19026.0,42.4663,42.4663,42.3442,42.3442,19026.0
2018-04-16 11:35:00,52.02,52.09,52.01,52.06,16507.0,42.3442,42.4012,42.336,42.3767,16507.0
2018-04-16 11:40:00,52.07,52.08,51.87,51.87,88949.0,42.3849,42.393,42.2221,42.2221,88949.0
2018-04-16 11:45:00,51.86,51.89,51.78,51.83,38500.0,42.2139,42.2384,42.1488,42.1895,38500.0
2018-04-16 11:50:00,51.83,51.9,51.81,51.82,17807.0,42.1895,42.2465,42.1732,42.1814,17807.0
2018-04-16 11:55:00,51.82,51.93,51.81,51.93,22324.0,42.1814,42.2709,42.1732,42.2709,22324.0
2018-04-16 12:00:00,51.93,52.02,51.93,52.0,61529.0,42.2709,42.3442,42.2709,42.3279,61529.0
2018-04-16 12:05:00,52.0,52.02,51.95,51.97,63745.0,42.3279,42.3442,42.2872,42.3035,63745.0
2018-04-16 12:10:00,51.97,51.99,51.92,51.98,18208.0,42.3035,42.3198,42.2628,42.3116,18208.0
2018-04-16 12:15:00,51.97,51.97,51.88,51.88,14272.0,42.3035,42.3035,42.2302,42.2302,14272.0
2018-04-16 12:20:00,51.89,51.9,51.81,51.85,13839.0,42.2384,42.2465,42.1732,42.2058,13839.0
2018-04-16 12:25:00,51.85,51.88,51.83,51.83,11123.0,42.2058,42.2302,42.1895,42.1895,11123.0
2018-04-16 12:30:00,51.83,51.87,51.8,51.8,13521.0,42.1895,42.2221,42.1651,42.1651,13521.0
2018-04-16 12:35:00,51.8,51.82,51.76,51.81,15191.0,42.1651,42.1814,42.1325,42.1732,15191.0
2018-04-16 12:40:00,51.82,51.84,51.81,51.82,11199.0,42.1814,42.1977,42.1732,42.1814,11199.0
2018-04-16 12:45:00,51.82,51.9,51.82,51.88,21609.0,42.1814,42.2465,42.1814,42.2302,21609.0
2018-04-16 12:50:00,51.9,52.03,51.89,51.96,41287.0,42.2465,42.3523,42.2384,42.2953,41287.0
2018-04-16 12:55:00,51.96,52.01,51.96,51.97,21049.0,42.2953,42.336,42.2953,42.3035,21049.0
2018-04-16 13:00:00,51.98,52.04,51.98,51.98,24267.0,42.3116,42.3605,42.3116,42.3116,24267.0
2018-04-16 13:05:00,51.99,52.06,51.96,52.05,16911.0,42.3198,42.3767,42.2953,42.3686,16911.0
2018-04-16 13:10:00,52.05,52.07,52.02,52.07,12435.0,42.3686,42.3849,42.3442,42.3849,12435.0
2018-04-16 13:15:00,52.07,52.09,52.02,52.07,13841.0,42.3849,42.4012,42.3442,42.3849,13841.0
2018-04-16 13:20:00,52.06,52.13,52.06,52.1,15511.0,42.3767,42.4337,42.3767,42.4093,15511.0
2018-04-16 13:25:00,52.11,52.11,52.04,52.06,15561.0,42.4174,42.4174,42.3605,42.3767,15561.0
2018-04-16 13:30:00,52.06,52.16,52.05,52.12,23366.0,42.3767,42.4581,42.3686,42.4256,23366.0
2018-04-16 13:35:00,52.13,52.19,52.11,52.19,17947.0,42.4337,42.4826,42.4174,42.4826,17947.0
2018-04-16 13:40:00,52.19,52.21,52.13,52.19,22636.0,42.4826,42.4988,42.4337,42.4826,22636.0
2018-04-16 13:45:00,52.18,52.23,52.17,52.23,10474.0,42.4744,42.5151,42.4663,42.5151,10474.0
2018-04-16 13:50:00,52.23,52.24,52.16,52.22,52977.0,42.5151,42.5233,42.4581,42.507,52977.0
2018-04-16 13:55:00,52.22,52.22,52.19,52.21,14120.0,42.507,42.507,42.4826,42.4988,14120.0
2018-04-16 14:00:00,52.21,52.22,52.11,52.14,19139.0,42.4988,42.507,42.4174,42.4419,19139.0
2018-04-16 14:05:00,52.14,52.14,52.07,52.11,25045.0,42.4419,42.4419,42.3849,42.4174,25045.0
2018-04-16 14:10:00,52.1,52.12,52.03,52.04,19344.0,42.4093,42.4256,42.3523,42.3605,19344.0
2018-04-16 14:15:00,52.04,52.07,52.04,52.04,9429.0,42.3605,42.3849,42.3605,42.3605,9429.0
2018-04-16 14:20:00,52.04,52.09,52.04,52.07,14881.0,42.3605,42.4012,42.3605,42.3849,14881.0
2018-04-16 14:25:00,52.07,52.08,52.01,52.07,17020.0,42.3849,42.393,42.336,42.3849,17020.0
2018-04-16 14:30:00,52.07,52.12,52.05,52.12,15499.0,42.3849,42.4256,42.3686,42.4256,15499.0
2018-04-16 14:35:00,52.12,52.15,52.1,52.13,20515.0,42.4256,42.45,42.4093,42.4337,20515.0
2018-04-16 14:40:00,52.13,52.13,52.07,52.11,11199.0,42.4337,42.4337,42.3849,42.4174,11199.0
2018-04-16 14:45:00,52.1,52.13,52.07,52.09,19980.0,42.4093,42.4337,42.3849,42.4012,19980.0
2018-04-16 14:50:00,52.09,52.1,52.01,52.02,13381.0,42.4012,42.4093,42.336,42.3442,13381.0
2018-04-16 14:55:00,52.01,52.06,52.0,52.06,9628.0,42.336,42.3767,42.3279,42.3767,9628.0
2018-04-16 15:00:00,52.05,52.1,52.04,52.04,39381.0,42.3686,42.4093,42.3605,42.3605,39381.0
2018-04-16 15:05:00,52.04,52.05,52.0,52.04,30859.0,42.3605,42.3686,42.3279,42.3605,30859.0
2018-04-16 15:10:00,52.04,52.06,52.01,52.04,47796.0,42.3605,42.3767,42.336,42.3605,47796.0
2018-04-16 15:15:00,52.05,52.05,51.95,52.0,45020.0,42.3686,42.3686,42.2872,42.3279,45020.0
2018-04-16 15:20:00,52.0,52.03,51.95,52.02,33178.0,42.3279,42.3523,42.2872,42.3442,33178.0
2018-04-16 15:25:00,52.01,52.1,52.0,52.09,21519.0,42.336,42.4093,42.3279,42.4012,21519.0
2018-04-16 15:30:00,52.08,52.13,52.06,52.06,23102.0,42.393,42.4337,42.3767,42.3767,23102.0
2018-04-16 15:35:00,52.06,52.07,52.01,52.05,28550.0,42.3767,42.3849,42.336,42.3686,28550.0
2018-04-16 15:40:00,52.05,52.14,52.03,52.14,67370.0,42.3686,42.4419,42.3523,42.4419,67370.0
2018-04-16 15:45:00,52.13,52.14,52.02,52.05,108655.0,42.4337,42.4419,42.3442,42.3686,108655.0
2018-04-16 15:50:00,52.06,52.1,52.06,52.07,94139.0,42.3767,42.4093,42.3767,42.3849,94139.0
2018-04-16 15:55:00,52.07,52.08,51.99,52.0,288158.0,42.3849,42.393,42.3198,42.3279,288158.0
2018-04-17 09:30:00,52.43,52.52,52.34,52.52,72843.0,42.6779,42.7512,42.6047,42.7512,72843.0
2018-04-17 09:35:00,52.52,52.75,52.38,52.69,150667.0,42.7512,42.9384,42.6372,42.8896,150667.0
2018-04-17 09:40:00,52.68,52.8,52.62,52.69,102406.0,42.8814,42.9791,42.8326,42.8896,102406.0
2018-04-17 09:45:00,52.7,52.83,52.68,52.76,66533.0,42.8977,43.0035,42.8814,42.9465,66533.0
2018-04-17 09:50:00,52.76,52.82,52.67,52.7,56318.0,42.9465,42.9954,42.8733,42.8977,56318.0
2018-04-17 09:55:00,52.69,52.76,52.65,52.73,91281.0,42.8896,42.9465,42.857,42.9221,91281.0
2018-04-17 10:00:00,52.73,52.78,52.64,52.65,101326.0,42.9221,42.9628,42.8489,42.857,101326.0
2018-04-17 10:05:00,52.65,52.74,52.63,52.66,57832.0,42.857,42.9303,42.8407,42.8651,57832.0
2018-04-17 10:10:00,52.66,52.74,52.62,52.63,74733.0,42.8651,42.9303,42.8326,42.8407,74733.0
2018-04-17 10:15:00,52.63,52.66,52.58,52.59,110308.0,42.8407,42.8651,42.8,42.8082,110308.0
2018-04-17 10:20:00,52.59,52.63,52.53,52.61,53060.0,42.8082,42.8407,42.7593,42.8244,53060.0
2018-04-17 10:25:00,52.61,52.64,52.52,52.54,37955.0,42.8244,42.8489,42.7512,42.7675,37955.0
2018-04-17 10:30:00,52.54,52.67,52.54,52.66,46389.0,42.7675,42.8733,42.7675,42.8651,46389.0
2018-04-17 10:35:00,52.65,52.69,52.61,52.66,25655.0,42.857,42.8896,42.8244,42.8651,25655.0
2018-04-17 10:40:00,52.66,52.66,52.55,52.56,26938.0,42.8651,42.8651,42.7756,42.7837,26938.0
2018-04-17 10:45:00,52.55,52.59,52.52,52.58,32518.0,42.7756,42.8082,42.7512,42.8,32518.0
2018-04-17 10:50:00,52.59,52.62,52.56,52.59,43502.0,42.8082,42.8326,42.7837,42.8082,43502.0
2018-04-17 10:55:00,52.59,52.61,52.52,52.54,55526.0,42.8082,42.8244,42.7512,42.7675,55526.0
2018-04-17 11:00:00,52.54,52.59,52.54,52.58,29262.0,42.7675,42.8082,42.7675,42.8,29262.0
2018-04-17 11:05:00,52.57,52.57,52.5,52.51,39810.0,42.7919,42.7919,42.7349,42.743,39810.0
2018-04-17 11:10:00,52.51,52.53,52.42,52.46,27187.0,42.743,42.7593,42.6698,42.7023,27187.0
2018-04-17 11:15:00,52.46,52.51,52.44,52.44,43564.0,42.7023,42.743,42.6861,42.6861,43564.0
2018-04-17 11:20:00,52.45,52.52,52.44,52.49,31347.0,42.6942,42.7512,42.6861,42.7268,31347.0
2018-04-17 11:25:00,52.5,52.57,52.48,52.56,37423.0,42.7349,42.7919,42.7186,42.7837,37423.0
2018-04-17 11:30:00,52.57,52.59,52.48,52.5,65364.0,42.7919,42.8082,42.7186,42.7349,65364.0
2018-04-17 11:35:00,52.49,52.56,52.47,52.55,37576.0,42.7268,42.7837,42.7105,42.7756,37576.0
2018-04-17 11:40:00,52.55,52.61,52.53,52.57,35637.0,42.7756,42.8244,42.7593,42.7919,35637.0
2018-04-17 11:45:00,52.57,52.63,52.56,52.63,14523.0,42.7919,42.8407,42.7837,42.8407,14523.0
2018-04-17 11:50:00,52.63,52.64,52.57,52.61,18650.0,42.8407,42.8489,42.7919,42.8244,18650.0
2018-04-17 11:55:00,52.62,52.64,52.59,52.61,15896.0,42.8326,42.8489,42.8082,42.8244,15896.0
2018-04-17 12:00:00,52.62,52.67,52.61,52.66,16609.0,42.8326,42.8733,42.8244,42.8651,16609.0
2018-04-17 12:05:00,52.65,52.67,52.63,52.66,23751.0,42.857,42.8733,42.8407,42.8651,23751.0
2018-04-17 12:10:00,52.65,52.69,52.65,52.68,30378.0,42.857,42.8896,42.857,42.8814,30378.0
2018-04-17 12:15:00,52.68,52.68,52.63,52.66,17672.0,42.8814,42.8814,42.8407,42.8651,17672.0
2018-04-17 12:20:00,52.66,52.69,52.62,52.68,18057.0,42.8651,42.8896,42.8326,42.8814,18057.0
2018-04-17 12:25:00,52.68,52.72,52.65,52.65,14178.0,42.8814,42.914,42.857,42.857,14178.0
2018-04-17 12:30:00,52.65,52.67,52.59,52.59,14854.0,42.857,42.8733,42.8082,42.8082,14854.0
2018-04-17 12:35:00,52.59,52.59,52.49,52.52,17865.0,42.8082,42.8082,42.7268,42.7512,17865.0
2018-04-17 12:40:00,52.53,52.56,52.49,52.49,15965.0,42.7593,42.7837,42.7268,42.7268,15965.0
2018-04-17 12:45:00,52.5,52.55,52.49,52.54,19355.0,42.7349,42.7756,42.7268,42.7675,19355.0
2018-04-17 12:50:00,52.54,52.56,52.51,52.53,24984.0,42.7675,42.7837,42.743,42.7593,24984.0
2018-04-17 12:55:00,52.54,52.54,52.49,52.5,34113.0,42.7675,42.7675,42.7268,42.7349,34113.0
2018-04-17 13:00:00,52.49,52.54,52.46,52.53,37034.0,42.7268,42.7675,42.7023,42.7593,37034.0
2018-04-17 13:05:00,52.53,52.54,52.43,52.44,18914.0,42.7593,42.7675,42.6779,42.6861,18914.0
2018-04-17 13:10:00,52.44,52.49,52.42,52.44,31166.0,42.6861,42.7268,42.6698,42.6861,31166.0
2018-04-17 13:15:00,52.43,52.44,52.33,52.36,59236.0,42.6779,42.6861,42.5965,42.6209,59236.0
2018-04-17 13:20:00,52.36,52.36,52.27,52.34,34453.0,42.6209,42.6209,42.5477,42.6047,34453.0
2018-04-17 13:25:00,52.34,52.39,52.33,52.39,37742.0,42.6047,42.6454,42.5965,42.6454,37742.0
2018-04-17 13:30:00,52.39,52.41,52.33,52.39,16932.0,42.6454,42.6616,42.5965,42.6454,16932.0
2018-04-17 13:35:00,52.38,52.39,52.33,52.36,13764.0,42.6372,42.6454,42.5965,42.6209,13764.0
2018-04-17 13:40:00,52.36,52.5,52.35,52.5,43548.0,42.6209,42.7349,42.6128,42.7349,43548.0
2018-04-17 13:45:00,52.5,52.5,52.42,52.42,23446.0,42.7349,42.7349,42.6698,42.6698,23446.0
2018-04-17 13:50:00,52.43,52.43,52.37,52.42,19349.0,42.6779,42.6779,42.6291,42.6698,19349.0
2018-04-17 13:55:00,52.43,52.5,52.42,52.46,14770.0,42.6779,42.7349,42.6698,42.7023,14770.0
2018-04-17 14:00:00,52.45,52.49,52.4,52.44,16155.0,42.6942,42.7268,42.6535,42.6861,16155.0
2018-04-17 14:05:00,52.43,52.44,52.38,52.41,17870.0,42.6779,42.6861,42.6372,42.6616,17870.0
2018-04-17 14:10:00,52.4,52.4,52.31,52.31,20949.0,42.6535,42.6535,42.5802,42.5802,20949.0
2018-04-17 14:15:00,52.31,52.33,52.22,52.22,24255.0,42.5802,42.5965,42.507,42.507,24255.0
2018-04-17 14:20:00,52.22,52.25,52.17,52.24,48559.0,42.507,42.5314,42.4663,42.5233,48559.0
2018-04-17 14:25:00,52.24,52.27,52.22,52.23,21228.0,42.5233,42.5477,42.507,42.5151,21228.0
2018-04-17 14:30:00,52.23,52.27,52.19,52.23,143608.0,42.5151,42.5477,42.4826,42.5151,143608.0
2018-04-17 14:35:00,52.23,52.26,52.21,52.23,34434.0,42.5151,42.5395,42.4988,42.5151,34434.0
2018-04-17 14:40:00,52.22,52.24,52.21,52.22,25549.0,42.507,42.5233,42.4988,42.507,25549.0
2018-04-17 14:45:00,52.23,52.25,52.2,52.25,33645.0,42.5151,42.5314,42.4907,42.5314,33645.0
2018-04-17 14:50:00,52.25,52.28,52.18,52.18,36765.0,42.5314,42.5558,42.4744,42.4744,36765.0
2018-04-17 14:55:00,52.19,52.21,52.14,52.2,33025.0,42.4826,42.4988,42.4419,42.4907,33025.0
2018-04-17 15:00:00,52.2,52.27,52.18,52.24,30058.0,42.4907,42.5477,42.4744,42.5233,30058.0
2018-04-17 15:05:00,52.25,52.31,52.25,52.3,31431.0,42.5314,42.5802,42.5314,42.5721,31431.0
2018-04-17 15:10:00,52.3,52.33,52.26,52.26,32883.0,42.5721,42.5965,42.5395,42.5395,32883.0
2018-04-17 15:15:00,52.26,52.39,52.25,52.37,33302.0,42.5395,42.6454,42.5314,42.6291,33302.0
2018-04-17 15:20:00,52.36,52.4,52.31,52.31,43191.0,42.6209,42.6535,42.5802,42.5802,43191.0
2018-04-17 15:25:00,52.32,52.38,52.3,52.31,50760.0,42.5884,42.6372,42.5721,42.5802,50760.0
2018-04-17 15:30:00,52.31,52.38,52.31,52.35,37696.0,42.5802,42.6372,42.5802,42.6128,37696.0
2018-04-17 15:35:00,52.35,52.39,52.32,52.33,39199.0,42.6128,42.6454,42.5884,42.5965,39199.0
2018-04-17 15:40:00,52.33,52.37,52.29,52.37,59264.0,42.5965,42.6291,42.564,42.6291,59264.0
2018-04-17 15:45:00,52.37,52.41,52.36,52.41,100420.0,42.6291,42.6616,42.6209,42.6616,100420.0
2018-04-17 15:50:00,52.41,52.42,52.33,52.34,88762.0,42.6616,42.6698,42.5965,42.6047,88762.0
2018-04-17 15:55:00,52.34,52.35,52.19,52.21,285596.0,42.6047,42.6128,42.4826,42.4988,285596.0
2018-04-18 09:30:00,52.44,52.44,52.33,52.4,59888.0,42.6861,42.6861,42.5965,42.6535,59888.0
2018-04-18 09:35:00,52.45,52.55,52.42,52.42,25816.0,42.6942,42.7756,42.6698,42.6698,25816.0
2018-04-18 09:40:00,52.43,52.71,52.43,52.69,42777.0,42.6779,42.9058,42.6779,42.8896,42777.0
2018-04-18 09:45:00,52.68,52.97,52.68,52.9,67897.0,42.8814,43.1175,42.8814,43.0605,67897.0
2018-04-18 09:50:00,52.91,53.01,52.84,52.85,73538.0,43.0686,43.15,43.0117,43.0198,73538.0
2018-04-18 09:55:00,52.85,52.88,52.77,52.84,46746.0,43.0198,43.0442,42.9547,43.0117,46746.0
2018-04-18 10:00:00,52.85,52.85,52.6,52.62,68992.0,43.0198,43.0198,42.8163,42.8326,68992.0
2018-04-18 10:05:00,52.62,52.62,52.51,52.6,19103.0,42.8326,42.8326,42.743,42.8163,19103.0
2018-04-18 10:10:00,52.6,52.64,52.52,52.53,66492.0,42.8163,42.8489,42.7512,42.7593,66492.0
2018-04-18 10:15:00,52.54,52.64,52.54,52.56,19473.0,42.7675,42.8489,42.7675,42.7837,19473.0
2018-04-18 10:20:00,52.58,52.62,52.56,52.59,19073.0,42.8,42.8326,42.7837,42.8082,19073.0
2018-04-18 10:25:00,52.59,52.69,52.56,52.68,21361.0,42.8082,42.8896,42.7837,42.8814,21361.0
2018-04-18 10:30:00,52.68,52.7,52.5,52.53,20315.0,42.8814,42.8977,42.7349,42.7593,20315.0
2018-04-18 10:35:00,52.52,52.64,52.49,52.57,19866.0,42.7512,42.8489,42.7268,42.7919,19866.0
2018-04-18 10:40:00,52.56,52.61,52.51,52.57,19227.0,42.7837,42.8244,42.743,42.7919,19227.0
2018-04-18 10:45:00,52.58,52.66,52.55,52.63,25587.0,42.8,42.8651,42.7756,42.8407,25587.0
2018-04-18 10:50:00,52.64,52.65,52.61,52.63,16158.0,42.8489,42.857,42.8244,42.8407,16158.0
2018-04-18 10:55:00,52.62,52.63,52.57,52.63,17843.0,42.8326,42.8407,42.7919,42.8407,17843.0
2018-04-18 11:00:00,52.62,52.69,52.6,52.67,25495.0,42.8326,42.8896,42.8163,42.8733,25495.0
2018-04-18 11:05:00,52.67,52.71,52.62,52.68,18621.0,42.8733,42.9058,42.8326,42.8814,18621.0
2018-04-18 11:10:00,52.67,52.79,52.67,52.79,44219.0,42.8733,42.971,42.8733,42.971,44219.0
2018-04-18 11:15:00,52.79,52.79,52.63,52.63,41172.0,42.971,42.971,42.8407,42.8407,41172.0
2018-04-18 11:20:00,52.62,52.64,52.55,52.62,18056.0,42.8326,42.8489,42.7756,42.8326,18056.0
2018-04-18 11:25:00,52.63,52.68,52.6,52.6,26418.0,42.8407,42.8814,42.8163,42.8163,26418.0
2018-04-18 11:30:00,52.61,52.61,52.52,52.56,30199.0,42.8244,42.8244,42.7512,42.7837,30199.0
2018-04-18 11:35:00,52.55,52.61,52.52,52.53,14755.0,42.7756,42.8244,42.7512,42.7593,14755.0
2018-04-18 11:40:00,52.53,52.53,52.44,52.48,32729.0,42.7593,42.7593,42.6861,42.7186,32729.0
2018-04-18 11:45:00,52.47,52.49,52.41,52.44,28629.0,42.7105,42.7268,42.6616,42.6861,28629.0
2018-04-18 11:50:00,52.45,52.53,52.44,52.53,33402.0,42.6942,42.7593,42.6861,42.7593,33402.0
2018-04-18 11:55:00,52.52,52.54,52.43,52.43,22856.0,42.7512,42.7675,42.6779,42.6779,22856.0
2018-04-18 12:00:00,52.42,52.48,52.39,52.41,49754.0,42.6698,42.7186,42.6454,42.6616,49754.0
2018-04-18 12:05:00,52.41,52.45,52.4,52.44,27903.0,42.6616,42.6942,42.6535,42.6861,27903.0
2018-04-18 12:10:00,52.44,52.47,52.42,52.47,17858.0,42.6861,42.7105,42.6698,42.7105,17858.0
2018-04-18 12:15:00,52.47,52.51,52.45,52.47,27039.0,42.7105,42.743,42.6942,42.7105,27039.0
2018-04-18 12:20:00,52.47,52.47,52.37,52.39,66010.0,42.7105,42.7105,42.6291,42.6454,66010.0
2018-04-18 12:25:00,52.39,52.46,52.38,52.39,22340.0,42.6454,42.7023,42.6372,42.6454,22340.0
2018-04-18 12:30:00,52.38,52.38,52.32,52.33,17300.0,42.6372,42.6372,42.5884,42.5965,17300.0
2018-04-18 12:35:00,52.33,52.35,52.15,52.18,39622.0,42.5965,42.6128,42.45,42.4744,39622.0
2018-04-18 12:40:00,52.17,52.23,52.17,52.23,18313.0,42.4663,42.5151,42.4663,42.5151,18313.0
2018-04-18 12:45:00,52.22,52.25,52.15,52.18,23208.0,42.507,42.5314,42.45,42.4744,23208.0
2018-04-18 12:50:00,52.17,52.3,52.17,52.26,34198.0,42.4663,42.5721,42.4663,42.5395,34198.0
2018-04-18 12:55:00,52.26,52.27,52.21,52.27,18720.0,42.5395,42.5477,42.4988,42.5477,18720.0
2018-04-18 13:00:00,52.27,52.32,52.25,52.32,32980.0,42.5477,42.5884,42.5314,42.5884,32980.0
2018-04-18 13:05:00,52.32,52.32,52.21,52.23,26027.0,42.5884,42.5884,42.4988,42.5151,26027.0
2018-04-18 13:10:00,52.23,52.29,52.21,52.28,16285.0,42.5151,42.564,42.4988,42.5558,16285.0
2018-04-18 13:15:00,52.28,52.34,52.27,52.29,20827.0,42.5558,42.6047,42.5477,42.564,20827.0
2018-04-18 13:20:00,52.29,52.3,52.22,52.25,16013.0,42.564,42.5721,42.507,42.5314,16013.0
2018-04-18 13:25:00,52.25,52.27,52.21,52.23,18465.0,42.5314,42.5477,42.4988,42.5151,18465.0
2018-04-18 13:30:00,52.23,52.24,52.16,52.23,22517.0,42.5151,42.5233,42.4581,42.5151,22517.0
2018-04-18 13:35:00,52.22,52.25,52.18,52.2,16079.0,42.507,42.5314,42.4744,42.4907,16079.0
2018-04-18 13:40:00,52.19,52.19,52.1,52.13,25796.0,42.4826,42.4826,42.4093,42.4337,25796.0
2018-04-18 13:45:00,52.13,52.16,52.08,52.09,18190.0,42.4337,42.4581,42.393,42.4012,18190.0
2018-04-18 13:50:00,52.09,52.21,52.09,52.19,20907.0,42.4012,42.4988,42.4012,42.4826,20907.0
2018-04-18 13:55:00,52.2,52.22,52.15,52.15,18862.0,42.4907,42.507,42.45,42.45,18862.0
2018-04-18 14:00:00,52.15,52.15,52.09,52.14,21200.0,42.45,42.45,42.4012,42.4419,21200.0
2018-04-18 14:05:00,52.14,52.21,52.13,52.15,23324.0,42.4419,42.4988,42.4337,42.45,23324.0
2018-04-18 14:10:00,52.15,52.2,52.14,52.16,18806.0,42.45,42.4907,42.4419,42.4581,18806.0
2018-04-18 14:15:00,52.17,52.19,52.15,52.15,18378.0,42.4663,42.4826,42.45,42.45,18378.0
2018-04-18 14:20:00,52.15,52.16,52.11,52.14,26820.0,42.45,42.4581,42.4174,42.4419,26820.0
2018-04-18 14:25:00,52.15,52.19,52.14,52.19,11699.0,42.45,42.4826,42.4419,42.4826,11699.0
2018-04-18 14:30:00,52.19,52.23,52.17,52.18,27684.0,42.4826,42.5151,42.4663,42.4744,27684.0
2018-04-18 14:35:00,52.18,52.2,52.12,52.14,28506.0,42.4744,42.4907,42.4256,42.4419,28506.0
2018-04-18 14:40:00,52.13,52.17,52.1,52.12,32058.0,42.4337,42.4663,42.4093,42.4256,32058.0
2018-04-18 14:45:00,52.12,52.16,52.07,52.16,98405.0,42.4256,42.4581,42.3849,42.4581,98405.0
2018-04-18 14:50:00,52.16,52.21,52.13,52.18,72930.0,42.4581,42.4988,42.4337,42.4744,72930.0
2018-04-18 14:55:00,52.19,52.2,52.1,52.1,63895.0,42.4826,42.4907,42.4093,42.4093,63895.0
2018-04-18 15:00:00,52.11,52.13,52.09,52.13,57249.0,42.4174,42.4337,42.4012,42.4337,57249.0
2018-04-18 15:05:00,52.13,52.19,52.12,52.15,91415.0,42.4337,42.4826,42.4256,42.45,91415.0
2018-04-18 15:10:00,52.16,52.17,52.15,52.16,77667.0,42.4581,42.4663,42.45,42.4581,77667.0
2018-04-18 15:15:00,52.16,52.24,52.15,52.22,35657.0,42.4581,42.5233,42.45,42.507,35657.0
2018-04-18 15:20:00,52.21,52.23,52.16,52.17,38870.0,42.4988,42.5151,42.4581,42.4663,38870.0
2018-04-18 15:25:00,52.17,52.19,52.15,52.18,25735.0,42.4663,42.4826,42.45,42.4744,25735.0
2018-04-18 15:30:00,52.18,52.28,52.15,52.28,60188.0,42.4744,42.5558,42.45,42.5558,60188.0
2018-04-18 15:35:00,52.28,52.37,52.27,52.35,124289.0,42.5558,42.6291,42.5477,42.6128,124289.0
2018-04-18 15:40:00,52.34,52.35,52.27,52.32,94082.0,42.6047,42.6128,42.5477,42.5884,94082.0
2018-04-18 15:45:00,52.32,52.34,52.29,52.32,171949.0,42.5884,42.6047,42.564,42.5884,171949.0
2018-04-18 15:50:00,52.31,52.32,52.27,52.32,137125.0,42.5802,42.5884,42.5477,42.5884,137125.0
2018-04-18 15:55:00,52.32,52.32,52.25,52.26,299559.0,42.5884,42.5884,42.5314,42.5395,299559.0
2018-04-19 09:30:00,53.82,54.76,53.5,54.2,665387.0,43.8094,44.5745,43.5489,44.1187,665387.0
2018-04-19 09:35:00,54.2,54.35,53.83,54.28,415481.0,44.1187,44.2408,43.8175,44.1838,415481.0
2018-04-19 09:40:00,54.3,54.63,54.26,54.4,227893.0,44.2001,44.4687,44.1675,44.2815,227893.0
2018-04-19 09:45:00,54.38,54.46,54.25,54.31,202643.0,44.2652,44.3303,44.1594,44.2082,202643.0
2018-04-19 09:50:00,54.31,54.32,54.0,54.06,195513.0,44.2082,44.2164,43.9559,44.0047,195513.0
2018-04-19 09:55:00,54.05,54.19,54.05,54.14,55568.0,43.9966,44.1105,43.9966,44.0698,55568.0
2018-04-19 10:00:00,54.14,54.19,54.0,54.04,52124.0,44.0698,44.1105,43.9559,43.9884,52124.0
2018-04-19 10:05:00,54.05,54.31,53.98,54.2,63376.0,43.9966,44.2082,43.9396,44.1187,63376.0
2018-04-19 10:10:00,54.21,54.23,54.09,54.22,45445.0,44.1268,44.1431,44.0291,44.135,45445.0
2018-04-19 10:15:00,54.2,54.3,54.09,54.21,146142.0,44.1187,44.2001,44.0291,44.1268,146142.0
2018-04-19 10:20:00,54.22,54.5,54.2,54.49,91046.0,44.135,44.3629,44.1187,44.3547,91046.0
2018-04-19 10:25:00,54.49,54.72,54.49,54.7,124761.0,44.3547,44.542,44.3547,44.5257,124761.0
2018-04-19 10:30:00,54.71,54.81,54.65,54.73,109988.0,44.5338,44.6152,44.485,44.5501,109988.0
2018-04-19 10:35:00,54.72,54.87,54.72,54.77,92192.0,44.542,44.6641,44.542,44.5827,92192.0
2018-04-19 10:40:00,54.78,54.9,54.78,54.9,83157.0,44.5908,44.6885,44.5908,44.6885,83157.0
2018-04-19 10:45:00,54.9,55.04,54.85,54.91,195858.0,44.6885,44.8024,44.6478,44.6966,195858.0
2018-04-19 10:50:00,54.91,54.93,54.57,54.65,130747.0,44.6966,44.7129,44.4199,44.485,130747.0
2018-04-19 10:55:00,54.64,54.8,54.55,54.8,59530.0,44.4768,44.6071,44.4036,44.6071,59530.0
2018-04-19 11:00:00,54.82,54.82,54.5,54.55,71669.0,44.6234,44.6234,44.3629,44.4036,71669.0
2018-04-19 11:05:00,54.55,54.73,54.55,54.67,69024.0,44.4036,44.5501,44.4036,44.5013,69024.0
2018-04-19 11:10:00,54.66,54.68,54.42,54.47,57498.0,44.4931,44.5094,44.2978,44.3385,57498.0
2018-04-19 11:15:00,54.47,54.65,54.47,54.53,31193.0,44.3385,44.485,44.3385,44.3873,31193.0
2018-04-19 11:20:00,54.52,54.78,54.48,54.75,65395.0,44.3792,44.5908,44.3466,44.5664,65395.0
2018-04-19 11:25:00,54.77,54.88,54.75,54.82,43520.0,44.5827,44.6722,44.5664,44.6234,43520.0
2018-04-19 11:30:00,54.83,54.86,54.74,54.85,36418.0,44.6315,44.6559,44.5582,44.6478,36418.0
2018-04-19 11:35:00,54.86,55.02,54.85,55.01,57968.0,44.6559,44.7862,44.6478,44.778,57968.0
2018-04-19 11:40:00,55.01,55.13,54.95,55.1,77705.0,44.778,44.8757,44.7292,44.8513,77705.0
2018-04-19 11:45:00,55.11,55.12,54.91,55.04,36861.0,44.8594,44.8676,44.6966,44.8024,36861.0
2018-04-19 11:50:00,55.05,55.11,54.97,54.97,57073.0,44.8106,44.8594,44.7455,44.7455,57073.0
2018-04-19 11:55:00,54.99,55.07,54.98,55.06,30263.0,44.7617,44.8269,44.7536,44.8187,30263.0
2018-04-19 12:00:00,55.05,55.06,54.9,55.0,35483.0,44.8106,44.8187,44.6885,44.7699,35483.0
2018-04-19 12:05:00,54.99,55.0,54.89,54.98,60513.0,44.7617,44.7699,44.6803,44.7536,60513.0
2018-04-19 12:10:00,54.97,55.0,54.94,54.96,23707.0,44.7455,44.7699,44.721,44.7373,23707.0
2018-04-19 12:15:00,54.96,55.0,54.8,54.82,37137.0,44.7373,44.7699,44.6071,44.6234,37137.0
2018-04-19 12:20:00,54.84,54.88,54.76,54.77,26400.0,44.6396,44.6722,44.5745,44.5827,26400.0
2018-04-19 12:25:00,54.78,54.79,54.75,54.77,34534.0,44.5908,44.5989,44.5664,44.5827,34534.0
2018-04-19 12:30:00,54.77,54.78,54.64,54.69,41452.0,44.5827,44.5908,44.4768,44.5175,41452.0
2018-04-19 12:35:00,54.69,54.73,54.6,54.69,51335.0,44.5175,44.5501,44.4443,44.5175,51335.0
2018-04-19 12:40:00,54.69,54.7,54.58,54.64,16670.0,44.5175,44.5257,44.428,44.4768,16670.0
2018-04-19 12:45:00,54.62,54.69,54.56,54.67,18145.0,44.4606,44.5175,44.4117,44.5013,18145.0
2018-04-19 12:50:00,54.67,54.68,54.58,54.59,35319.0,44.5013,44.5094,44.428,44.4361,35319.0
2018-04-19 12:55:00,54.59,54.62,54.52,54.58,34368.0,44.4361,44.4606,44.3792,44.428,34368.0
2018-04-19 13:00:00,54.57,54.57,54.47,54.48,17244.0,44.4199,44.4199,44.3385,44.3466,17244.0
2018-04-19 13:05:00,54.47,54.49,54.34,54.37,48144.0,44.3385,44.3547,44.2326,44.2571,48144.0
2018-04-19 13:10:00,54.37,54.45,54.34,54.45,24223.0,44.2571,44.3222,44.2326,44.3222,24223.0
2018-04-19 13:15:00,54.45,54.45,54.38,54.38,32552.0,44.3222,44.3222,44.2652,44.2652,32552.0
2018-04-19 13:20:00,54.38,54.52,54.37,54.45,57440.0,44.2652,44.3792,44.2571,44.3222,57440.0
2018-04-19 13:25:00,54.45,54.45,54.34,54.34,10939.0,44.3222,44.3222,44.2326,44.2326,10939.0
2018-04-19 13:30:00,54.34,54.44,54.34,54.39,21746.0,44.2326,44.314,44.2326,44.2733,21746.0
2018-04-19 13:35:00,54.38,54.6,54.37,54.6,44871.0,44.2652,44.4443,44.2571,44.4443,44871.0
2018-04-19 13:40:00,54.6,54.65,54.58,54.64,29968.0,44.4443,44.485,44.428,44.4768,29968.0
2018-04-19 13:45:00,54.63,54.69,54.62,54.69,40559.0,44.4687,44.5175,44.4606,44.5175,40559.0
2018-04-19 13:50:00,54.69,54.83,54.69,54.79,57632.0,44.5175,44.6315,44.5175,44.5989,57632.0
2018-04-19 13:55:00,54.79,54.85,54.77,54.78,48032.0,44.5989,44.6478,44.5827,44.5908,48032.0
2018-04-19 14:00:00,54.79,54.93,54.76,54.8,51430.0,44.5989,44.7129,44.5745,44.6071,51430.0
2018-04-19 14:05:00,54.79,54.98,54.79,54.93,51188.0,44.5989,44.7536,44.5989,44.7129,51188.0
2018-04-19 14:10:00,54.92,54.98,54.88,54.93,80168.0,44.7048,44.7536,44.6722,44.7129,80168.0
2018-04-19 14:15:00,54.93,54.94,54.65,54.65,39280.0,44.7129,44.721,44.485,44.485,39280.0
2018-04-19 14:20:00,54.66,54.73,54.63,54.68,31952.0,44.4931,44.5501,44.4687,44.5094,31952.0
2018-04-19 14:25:00,54.67,54.72,54.6,54.68,60594.0,44.5013,44.542,44.4443,44.5094,60594.0
2018-04-19 14:30:00,54.67,54.75,54.66,54.67,32769.0,44.5013,44.5664,44.4931,44.5013,32769.0
2018-04-19 14:35:00,54.67,54.7,54.58,54.65,51683.0,44.5013,44.5257,44.428,44.485,51683.0
2018-04-19 14:40:00,54.65,54.67,54.62,54.66,15952.0,44.485,44.5013,44.4606,44.4931,15952.0
2018-04-19 14:45:00,54.65,54.78,54.65,54.77,36217.0,44.485,44.5908,44.485,44.5827,36217.0
2018-04-19 14:50:00,54.77,54.82,54.72,54.81,35574.0,44.5827,44.6234,44.542,44.6152,35574.0
2018-04-19 14:55:00,54.82,54.92,54.82,54.87,35066.0,44.6234,44.7048,44.6234,44.6641,35066.0
2018-04-19 15:00:00,54.88,55.0,54.87,54.94,43571.0,44.6722,44.7699,44.6641,44.721,43571.0
2018-04-19 15:05:00,54.93,55.02,54.9,55.01,34567.0,44.7129,44.7862,44.6885,44.778,34567.0
2018-04-19 15:10:00,55.01,55.01,54.91,54.91,25897.0,44.778,44.778,44.6966,44.6966,25897.0
2018-04-19 15:15:00,54.91,55.0,54.88,54.99,24532.0,44.6966,44.7699,44.6722,44.7617,24532.0
2018-04-19 15:20:00,54.98,55.0,54.95,54.97,27208.0,44.7536,44.7699,44.7292,44.7455,27208.0
2018-04-19 15:25:00,54.97,54.97,54.87,54.88,29415.0,44.7455,44.7455,44.6641,44.6722,29415.0
2018-04-19 15:30:00,54.87,55.05,54.85,55.05,88379.0,44.6641,44.8106,44.6478,44.8106,88379.0
2018-04-19 15:35:00,55.05,55.24,55.03,55.12,230743.0,44.8106,44.9652,44.7943,44.8676,230743.0
2018-04-19 15:40:00,55.11,55.18,55.04,55.15,150237.0,44.8594,44.9164,44.8024,44.892,150237.0
2018-04-19 15:45:00,55.15,55.2,55.1,55.19,257206.0,44.892,44.9327,44.8513,44.9245,257206.0
2018-04-19 15:50:00,55.19,55.23,55.14,55.17,146953.0,44.9245,44.9571,44.8838,44.9083,146953.0
2018-04-19 15:55:00,55.18,55.25,55.06,55.24,319158.0,44.9164,44.9734,44.8187,44.9652,319158.0
2018-04-20 09:30:00,55.42,55.92,55.34,55.43,477178.0,45.1118,45.5188,45.0466,45.1199,477178.0
2018-04-20 09:35:00,55.48,55.66,55.25,55.44,138828.0,45.1606,45.3071,44.9734,45.128,138828.0
2018-04-20 09:40:00,55.46,55.51,54.93,54.98,193317.0,45.1443,45.185,44.7129,44.7536,193317.0
2018-04-20 09:45:00,54.99,55.09,54.98,55.0,67824.0,44.7617,44.8431,44.7536,44.7699,67824.0
2018-04-20 09:50:00,55.01,55.06,54.92,54.95,96022.0,44.778,44.8187,44.7048,44.7292,96022.0
2018-04-20 09:55:00,54.95,55.14,54.94,55.14,99343.0,44.7292,44.8838,44.721,44.8838,99343.0
2018-04-20 10:00:00,55.15,55.17,55.04,55.12,75685.0,44.892,44.9083,44.8024,44.8676,75685.0
2018-04-20 10:05:00,55.12,55.14,54.94,54.97,81903.0,44.8676,44.8838,44.721,44.7455,81903.0
2018-04-20 10:10:00,54.98,55.02,54.75,54.82,101637.0,44.7536,44.7862,44.5664,44.6234,101637.0
2018-04-20 10:15:00,54.82,54.82,54.61,54.66,87798.0,44.6234,44.6234,44.4524,44.4931,87798.0
2018-04-20 10:20:00,54.67,54.73,54.56,54.59,94975.0,44.5013,44.5501,44.4117,44.4361,94975.0
2018-04-20 10:25:00,54.59,54.66,54.49,54.59,66950.0,44.4361,44.4931,44.3547,44.4361,66950.0
2018-04-20 10:30:00,54.59,54.61,54.47,54.52,62768.0,44.4361,44.4524,44.3385,44.3792,62768.0
2018-04-20 10:35:00,54.52,54.65,54.51,54.64,62281.0,44.3792,44.485,44.371,44.4768,62281.0
2018-04-20 10:40:00,54.65,54.74,54.57,54.74,43453.0,44.485,44.5582,44.4199,44.5582,43453.0
2018-04-20 10:45:00,54.73,54.93,54.69,54.86,48222.0,44.5501,44.7129,44.5175,44.6559,48222.0
2018-04-20 10:50:00,54.87,54.92,54.67,54.85,78682.0,44.6641,44.7048,44.5013,44.6478,78682.0
2018-04-20 10:55:00,54.84,54.89,54.75,54.75,26095.0,44.6396,44.6803,44.5664,44.5664,26095.0
2018-04-20 11:00:00,54.73,54.79,54.61,54.61,57527.0,44.5501,44.5989,44.4524,44.4524,57527.0
2018-04-20 11:05:00,54.62,54.67,54.57,54.62,35683.0,44.4606,44.5013,44.4199,44.4606,35683.0
2018-04-20 11:10:00,54.61,54.66,54.53,54.6,63837.0,44.4524,44.4931,44.3873,44.4443,63837.0
2018-04-20 11:15:00,54.61,54.69,54.6,54.67,56457.0,44.4524,44.5175,44.4443,44.5013,56457.0
2018-04-20 11:20:00,54.67,54.75,54.56,54.56,75683.0,44.5013,44.5664,44.4117,44.4117,75683.0
2018-04-20 11:25:00,54.57,54.63,54.54,54.61,65049.0,44.4199,44.4687,44.3954,44.4524,65049.0
2018-04-20 11:30:00,54.62,54.74,54.58,54.73,77994.0,44.4606,44.5582,44.428,44.5501,77994.0
2018-04-20 11:35:00,54.72,54.98,54.72,54.98,58660.0,44.542,44.7536,44.542,44.7536,58660.0
2018-04-20 11:40:00,54.97,55.06,54.9,55.06,37158.0,44.7455,44.8187,44.6885,44.8187,37158.0
2018-04-20 11:45:00,55.05,55.11,54.99,55.02,52960.0,44.8106,44.8594,44.7617,44.7862,52960.0
2018-04-20 11:50:00,55.02,55.08,54.97,54.98,43132.0,44.7862,44.835,44.7455,44.7536,43132.0
2018-04-20 11:55:00,54.98,55.0,54.89,54.9,54021.0,44.7536,44.7699,44.6803,44.6885,54021.0
2018-04-20 12:00:00,54.91,54.93,54.85,54.86,30124.0,44.6966,44.7129,44.6478,44.6559,30124.0
2018-04-20 12:05:00,54.85,55.02,54.83,54.97,44043.0,44.6478,44.7862,44.6315,44.7455,44043.0
2018-04-20 12:10:00,54.98,54.99,54.91,54.92,35942.0,44.7536,44.7617,44.6966,44.7048,35942.0
2018-04-20 12:15:00,54.92,55.04,54.91,54.97,42633.0,44.7048,44.8024,44.6966,44.7455,42633.0
2018-04-20 12:20:00,54.98,55.08,54.95,55.05,37713.0,44.7536,44.835,44.7292,44.8106,37713.0
2018-04-20 12:25:00,55.06,55.13,55.03,55.1,30522.0,44.8187,44.8757,44.7943,44.8513,30522.0
2018-04-20 12:30:00,55.09,55.09,55.0,55.07,46158.0,44.8431,44.8431,44.7699,44.8269,46158.0
2018-04-20 12:35:00,55.08,55.11,54.99,55.01,48062.0,44.835,44.8594,44.7617,44.778,48062.0
2018-04-20 12:40:00,55.0,55.03,54.8,54.89,66477.0,44.7699,44.7943,44.6071,44.6803,66477.0
2018-04-20 12:45:00,54.89,54.94,54.83,54.88,35030.0,44.6803,44.721,44.6315,44.6722,35030.0
2018-04-20 12:50:00,54.89,54.96,54.86,54.91,37896.0,44.6803,44.7373,44.6559,44.6966,37896.0
2018-04-20 12:55:00,54.91,54.93,54.83,54.89,35997.0,44.6966,44.7129,44.6315,44.6803,35997.0
2018-04-20 13:00:00,54.88,54.97,54.85,54.93,38083.0,44.6722,44.7455,44.6478,44.7129,38083.0
2018-04-20 13:05:00,54.93,54.97,54.9,54.97,37367.0,44.7129,44.7455,44.6885,44.7455,37367.0
2018-04-20 13:10:00,54.97,55.07,54.95,55.06,30746.0,44.7455,44.8269,44.7292,44.8187,30746.0
2018-04-20 13:15:00,55.06,55.16,55.05,55.15,31960.0,44.8187,44.9001,44.8106,44.892,31960.0
2018-04-20 13:20:00,55.14,55.15,55.04,55.08,37234.0,44.8838,44.892,44.8024,44.835,37234.0
2018-04-20 13:25:00,55.08,55.25,55.07,55.23,29129.0,44.835,44.9734,44.8269,44.9571,29129.0
2018-04-20 13:30:00,55.23,55.24,55.17,55.2,23022.0,44.9571,44.9652,44.9083,44.9327,23022.0
2018-04-20 13:35:00,55.2,55.3,55.2,55.29,33481.0,44.9327,45.0141,44.9327,45.0059,33481.0
2018-04-20 13:40:00,55.3,55.33,55.29,55.3,37931.0,45.0141,45.0385,45.0059,45.0141,37931.0
2018-04-20 13:45:00,55.3,55.31,55.2,55.24,54215.0,45.0141,45.0222,44.9327,44.9652,54215.0
2018-04-20 13:50:00,55.24,55.29,55.22,55.29,28933.0,44.9652,45.0059,44.949,45.0059,28933.0
2018-04-20 13:55:00,55.28,55.33,55.26,55.26,37476.0,44.9978,45.0385,44.9815,44.9815,37476.0
2018-04-20 14:00:00,55.25,55.27,55.21,55.27,33843.0,44.9734,44.9897,44.9408,44.9897,33843.0
2018-04-20 14:05:00,55.28,55.31,55.24,55.29,33215.0,44.9978,45.0222,44.9652,45.0059,33215.0
2018-04-20 14:10:00,55.28,55.33,55.24,55.26,38529.0,44.9978,45.0385,44.9652,44.9815,38529.0
2018-04-20 14:15:00,55.26,55.29,55.24,55.26,30049.0,44.9815,45.0059,44.9652,44.9815,30049.0
2018-04-20 14:20:00,55.26,55.37,55.25,55.31,40185.0,44.9815,45.0711,44.9734,45.0222,40185.0
2018-04-20 14:25:00,55.3,55.38,55.29,55.36,39789.0,45.0141,45.0792,45.0059,45.0629,39789.0
2018-04-20 14:30:00,55.36,55.39,55.17,55.19,61170.0,45.0629,45.0873,44.9083,44.9245,61170.0
2018-04-20 14:35:00,55.2,55.2,55.12,55.15,59359.0,44.9327,44.9327,44.8676,44.892,59359.0
2018-04-20 14:40:00,55.15,55.2,55.15,55.19,37016.0,44.892,44.9327,44.892,44.9245,37016.0
2018-04-20 14:45:00,55.2,55.2,55.1,55.15,42318.0,44.9327,44.9327,44.8513,44.892,42318.0
2018-04-20 14:50:00,55.15,55.21,55.14,55.15,47225.0,44.892,44.9408,44.8838,44.892,47225.0
2018-04-20 14:55:00,55.15,55.25,55.15,55.2,50850.0,44.892,44.9734,44.892,44.9327,50850.0
2018-04-20 15:00:00,55.2,55.2,55.06,55.09,74907.0,44.9327,44.9327,44.8187,44.8431,74907.0
2018-04-20 15:05:00,55.09,55.09,54.98,54.99,62297.0,44.8431,44.8431,44.7536,44.7617,62297.0
2018-04-20 15:10:00,54.99,55.1,54.99,55.06,38985.0,44.7617,44.8513,44.7617,44.8187,38985.0
2018-04-20 15:15:00,55.07,55.07,54.93,54.96,91989.0,44.8269,44.8269,44.7129,44.7373,91989.0
2018-04-20 15:20:00,54.96,55.03,54.96,55.01,99614.0,44.7373,44.7943,44.7373,44.778,99614.0
2018-04-20 15:25:00,55.01,55.07,54.98,55.07,76032.0,44.778,44.8269,44.7536,44.8269,76032.0
2018-04-20 15:30:00,55.07,55.08,55.02,55.08,70911.0,44.8269,44.835,44.7862,44.835,70911.0
2018-04-20 15:35:00,55.08,55.29,55.05,55.27,176184.0,44.835,45.0059,44.8106,44.9897,176184.0
2018-04-20 15:40:00,55.27,55.36,55.26,55.33,188353.0,44.9897,45.0629,44.9815,45.0385,188353.0
2018-04-20 15:45:00,55.33,55.34,55.23,55.28,202680.0,45.0385,45.0466,44.9571,44.9978,202680.0
2018-04-20 15:50:00,55.28,55.33,55.27,55.33,206393.0,44.9978,45.0385,44.9897,45.0385,206393.0
2018-04-20 15:55:00,55.33,55.43,55.32,55.42,464899.0,45.0385,45.1199,45.0304,45.1118,464899.0
2018-04-23 09:30:00,55.34,55.72,55.29,55.55,109111.0,45.0466,45.356,45.0059,45.2176,109111.0
2018-04-23 09:35:00,55.55,55.62,55.43,55.49,47583.0,45.2176,45.2746,45.1199,45.1687,47583.0
2018-04-23 09:40:00,55.48,55.75,55.44,55.75,99792.0,45.1606,45.3804,45.128,45.3804,99792.0
2018-04-23 09:45:00,55.74,56.16,55.74,56.16,240909.0,45.3722,45.7141,45.3722,45.7141,240909.0
2018-04-23 09:50:00,56.15,56.26,55.99,56.05,115329.0,45.706,45.7955,45.5757,45.6246,115329.0
2018-04-23 09:55:00,56.06,56.29,56.04,56.29,73984.0,45.6327,45.8199,45.6164,45.8199,73984.0
2018-04-23 10:00:00,56.3,56.33,56.16,56.16,77763.0,45.8281,45.8525,45.7141,45.7141,77763.0
2018-04-23 10:05:00,56.16,56.22,56.08,56.12,59889.0,45.7141,45.763,45.649,45.6816,59889.0
2018-04-23 10:10:00,56.12,56.16,56.04,56.06,88390.0,45.6816,45.7141,45.6164,45.6327,88390.0
2018-04-23 10:15:00,56.07,56.14,56.07,56.12,32912.0,45.6409,45.6978,45.6409,45.6816,32912.0
2018-04-23 10:20:00,56.11,56.22,56.07,56.2,59432.0,45.6734,45.763,45.6409,45.7467,59432.0
2018-04-23 10:25:00,56.2,56.25,56.13,56.14,44138.0,45.7467,45.7874,45.6897,45.6978,44138.0
2018-04-23 10:30:00,56.14,56.15,56.01,56.1,62737.0,45.6978,45.706,45.592,45.6653,62737.0
2018-04-23 10:35:00,56.09,56.09,55.86,55.89,78698.0,45.6571,45.6571,45.4699,45.4943,78698.0
2018-04-23 10:40:00,55.89,55.93,55.81,55.92,50056.0,45.4943,45.5269,45.4292,45.5188,50056.0
2018-04-23 10:45:00,55.93,55.96,55.79,55.87,49235.0,45.5269,45.5513,45.4129,45.4781,49235.0
2018-04-23 10:50:00,55.88,55.93,55.81,55.85,45267.0,45.4862,45.5269,45.4292,45.4618,45267.0
2018-04-23 10:55:00,55.86,55.93,55.84,55.91,44072.0,45.4699,45.5269,45.4536,45.5106,44072.0
2018-04-23 11:00:00,55.91,55.91,55.74,55.8,44368.0,45.5106,45.5106,45.3722,45.4211,44368.0
2018-04-23 11:05:00,55.8,55.94,55.8,55.93,34916.0,45.4211,45.535,45.4211,45.5269,34916.0
2018-04-23 11:10:00,55.93,56.19,55.93,56.16,94698.0,45.5269,45.7385,45.5269,45.7141,94698.0
2018-04-23 11:15:00,56.17,56.25,56.13,56.17,79928.0,45.7223,45.7874,45.6897,45.7223,79928.0
2018-04-23 11:20:00,56.17,56.26,56.15,56.24,80027.0,45.7223,45.7955,45.706,45.7792,80027.0
2018-04-23 11:25:00,56.24,56.3,56.22,56.3,42499.0,45.7792,45.8281,45.763,45.8281,42499.0
2018-04-23 11:30:00,56.31,56.33,56.24,56.26,28584.0,45.8362,45.8525,45.7792,45.7955,28584.0
2018-04-23 11:35:00,56.27,56.3,56.23,56.23,42972.0,45.8037,45.8281,45.7711,45.7711,42972.0
2018-04-23 11:40:00,56.23,56.31,56.23,56.29,51531.0,45.7711,45.8362,45.7711,45.8199,51531.0
2018-04-23 11:45:00,56.29,56.29,56.05,56.05,38030.0,45.8199,45.8199,45.6246,45.6246,38030.0
2018-04-23 11:50:00,56.05,56.14,56.02,56.14,21162.0,45.6246,45.6978,45.6002,45.6978,21162.0
2018-04-23 11:55:00,56.15,56.19,56.09,56.14,23140.0,45.706,45.7385,45.6571,45.6978,23140.0
2018-04-23 12:00:00,56.14,56.17,56.11,56.11,27603.0,45.6978,45.7223,45.6734,45.6734,27603.0
2018-04-23 12:05:00,56.11,56.14,56.08,56.12,26037.0,45.6734,45.6978,45.649,45.6816,26037.0
2018-04-23 12:10:00,56.12,56.14,56.05,56.05,36037.0,45.6816,45.6978,45.6246,45.6246,36037.0
2018-04-23 12:15:00,56.06,56.07,55.92,55.93,26380.0,45.6327,45.6409,45.5188,45.5269,26380.0
2018-04-23 12:20:00,55.94,56.0,55.9,55.95,21764.0,45.535,45.5839,45.5025,45.5432,21764.0
2018-04-23 12:25:00,55.95,55.96,55.89,55.9,19502.0,45.5432,45.5513,45.4943,45.5025,19502.0
2018-04-23 12:30:00,55.9,55.92,55.85,55.88,26188.0,45.5025,45.5188,45.4618,45.4862,26188.0
2018-04-23 12:35:00,55.88,55.93,55.85,55.9,20925.0,45.4862,45.5269,45.4618,45.5025,20925.0
2018-04-23 12:40:00,55.9,55.96,55.88,55.9,44599.0,45.5025,45.5513,45.4862,45.5025,44599.0
2018-04-23 12:45:00,55.91,55.93,55.85,55.91,32191.0,45.5106,45.5269,45.4618,45.5106,32191.0
2018-04-23 12:50:00,55.92,55.98,55.91,55.93,34742.0,45.5188,45.5676,45.5106,45.5269,34742.0
2018-04-23 12:55:00,55.93,56.06,55.9,56.05,74081.0,45.5269,45.6327,45.5025,45.6246,74081.0
2018-04-23 13:00:00,56.05,56.08,56.02,56.08,29898.0,45.6246,45.649,45.6002,45.649,29898.0
2018-04-23 13:05:00,56.09,56.1,56.03,56.03,27205.0,45.6571,45.6653,45.6083,45.6083,27205.0
2018-04-23 13:10:00,56.03,56.12,56.03,56.1,49911.0,45.6083,45.6816,45.6083,45.6653,49911.0
2018-04-23 13:15:00,56.1,56.1,56.02,56.04,14896.0,45.6653,45.6653,45.6002,45.6164,14896.0
2018-04-23 13:20:00,56.05,56.07,56.02,56.07,15852.0,45.6246,45.6409,45.6002,45.6409,15852.0
2018-04-23 13:25:00,56.06,56.11,56.02,56.03,17108.0,45.6327,45.6734,45.6002,45.6083,17108.0
2018-04-23 13:30:00,56.03,56.06,55.95,55.96,21335.0,45.6083,45.6327,45.5432,45.5513,21335.0
2018-04-23 13:35:00,55.95,56.02,55.95,56.0,22957.0,45.5432,45.6002,45.5432,45.5839,22957.0
2018-04-23 13:40:00,56.0,56.0,55.89,55.91,28395.0,45.5839,45.5839,45.4943,45.5106,28395.0
2018-04-23 13:45:00,55.91,55.96,55.89,55.91,32708.0,45.5106,45.5513,45.4943,45.5106,32708.0
2018-04-23 13:50:00,55.91,55.96,55.9,55.95,36486.0,45.5106,45.5513,45.5025,45.5432,36486.0
2018-04-23 13:55:00,55.96,56.0,55.95,56.0,28607.0,45.5513,45.5839,45.5432,45.5839,28607.0
2018-04-23 14:00:00,56.0,56.0,55.87,55.88,77824.0,45.5839,45.5839,45.4781,45.4862,77824.0
2018-04-23 14:05:00,55.88,55.89,55.78,55.85,53312.0,45.4862,45.4943,45.4048,45.4618,53312.0
2018-04-23 14:10:00,55.86,55.91,55.82,55.83,37102.0,45.4699,45.5106,45.4374,45.4455,37102.0
2018-04-23 14:15:00,55.83,55.83,55.69,55.71,22745.0,45.4455,45.4455,45.3315,45.3478,22745.0
2018-04-23 14:20:00,55.7,55.7,55.59,55.61,61462.0,45.3397,45.3397,45.2501,45.2664,61462.0
2018-04-23 14:25:00,55.61,55.66,55.55,55.66,43571.0,45.2664,45.3071,45.2176,45.3071,43571.0
2018-04-23 14:30:00,55.65,55.66,55.59,55.6,33108.0,45.299,45.3071,45.2501,45.2583,33108.0
2018-04-23 14:35:00,55.61,55.64,55.58,55.63,24265.0,45.2664,45.2908,45.242,45.2827,24265.0
2018-04-23 14:40:00,55.62,55.7,55.61,55.68,39300.0,45.2746,45.3397,45.2664,45.3234,39300.0
2018-04-23 14:45:00,55.67,55.68,55.6,55.6,49007.0,45.3153,45.3234,45.2583,45.2583,49007.0
2018-04-23 14:50:00,55.6,55.61,55.51,55.53,30411.0,45.2583,45.2664,45.185,45.2013,30411.0
2018-04-23 14:55:00,55.53,55.56,55.49,55.54,41404.0,45.2013,45.2257,45.1687,45.2094,41404.0
2018-04-23 15:00:00,55.55,55.68,55.54,55.65,41494.0,45.2176,45.3234,45.2094,45.299,41494.0
2018-04-23 15:05:00,55.66,55.67,55.63,55.64,25948.0,45.3071,45.3153,45.2827,45.2908,25948.0
2018-04-23 15:10:00,55.64,55.69,55.64,55.65,36621.0,45.2908,45.3315,45.2908,45.299,36621.0
2018-04-23 15:15:00,55.66,55.66,55.62,55.65,36852.0,45.3071,45.3071,45.2746,45.299,36852.0
2018-04-23 15:20:00,55.65,55.67,55.59,55.59,64651.0,45.299,45.3153,45.2501,45.2501,64651.0
2018-04-23 15:25:00,55.6,55.65,55.54,55.64,177148.0,45.2583,45.299,45.2094,45.2908,177148.0
2018-04-23 15:30:00,55.64,55.69,55.62,55.65,104951.0,45.2908,45.3315,45.2746,45.299,104951.0
2018-04-23 15:35:00,55.65,55.66,55.57,55.6,89934.0,45.299,45.3071,45.2339,45.2583,89934.0
2018-04-23 15:40:00,55.6,55.67,55.59,55.67,95239.0,45.2583,45.3153,45.2501,45.3153,95239.0
2018-04-23 15:45:00,55.67,55.72,55.63,55.68,241685.0,45.3153,45.356,45.2827,45.3234,241685.0
2018-04-23 15:50:00,55.68,55.75,55.64,55.66,222455.0,45.3234,45.3804,45.2908,45.3071,222455.0
2018-04-23 15:55:00,55.66,55.8,55.65,55.73,503545.0,45.3071,45.4211,45.299,45.3641,503545.0
2018-04-24 09:30:00,56.05,56.21,55.9,56.16,102721.0,45.6246,45.7548,45.5025,45.7141,102721.0
2018-04-24 09:35:00,56.16,56.18,56.02,56.06,44234.0,45.7141,45.7304,45.6002,45.6327,44234.0
2018-04-24 09:40:00,56.08,56.15,56.03,56.1,53308.0,45.649,45.706,45.6083,45.6653,53308.0
2018-04-24 09:45:00,56.1,56.3,56.1,56.14,63608.0,45.6653,45.8281,45.6653,45.6978,63608.0
2018-04-24 09:50:00,56.17,56.32,56.16,56.22,79179.0,45.7223,45.8444,45.7141,45.763,79179.0
2018-04-24 09:55:00,56.21,56.34,56.21,56.32,33998.0,45.7548,45.8606,45.7548,45.8444,33998.0
2018-04-24 10:00:00,56.32,56.55,56.3,56.54,59323.0,45.8444,46.0316,45.8281,46.0234,59323.0
2018-04-24 10:05:00,56.54,56.63,56.51,56.58,50842.0,46.0234,46.0967,45.999,46.056,50842.0
2018-04-24 10:10:00,56.58,56.62,56.54,56.59,37246.0,46.056,46.0886,46.0234,46.0641,37246.0
2018-04-24 10:15:00,56.58,56.59,56.39,56.42,73211.0,46.056,46.0641,45.9013,45.9258,73211.0
2018-04-24 10:20:00,56.42,56.45,56.29,56.31,39373.0,45.9258,45.9502,45.8199,45.8362,39373.0
2018-04-24 10:25:00,56.3,56.44,56.28,56.37,45477.0,45.8281,45.942,45.8118,45.8851,45477.0
2018-04-24 10:30:00,56.37,56.41,56.16,56.18,40333.0,45.8851,45.9176,45.7141,45.7304,40333.0
2018-04-24 10:35:00,56.18,56.31,56.16,56.31,26839.0,45.7304,45.8362,45.7141,45.8362,26839.0
2018-04-24 10:40:00,56.31,56.37,56.25,56.32,45323.0,45.8362,45.8851,45.7874,45.8444,45323.0
2018-04-24 10:45:00,56.33,56.33,56.25,56.32,23781.0,45.8525,45.8525,45.7874,45.8444,23781.0
2018-04-24 10:50:00,56.31,56.36,56.19,56.21,39116.0,45.8362,45.8769,45.7385,45.7548,39116.0
2018-04-24 10:55:00,56.21,56.24,56.09,56.09,16702.0,45.7548,45.7792,45.6571,45.6571,16702.0
2018-04-24 11:00:00,56.11,56.2,56.06,56.18,30045.0,45.6734,45.7467,45.6327,45.7304,30045.0
2018-04-24 11:05:00,56.17,56.17,55.96,56.03,23719.0,45.7223,45.7223,45.5513,45.6083,23719.0
2018-04-24 11:10:00,56.01,56.07,55.92,56.07,72818.0,45.592,45.6409,45.5188,45.6409,72818.0
2018-04-24 11:15:00,56.07,56.09,55.87,56.0,158992.0,45.6409,45.6571,45.4781,45.5839,158992.0
2018-04-24 11:20:00,55.99,56.18,55.99,56.1,57371.0,45.5757,45.7304,45.5757,45.6653,57371.0
2018-04-24 11:25:00,56.1,56.26,56.08,56.25,25091.0,45.6653,45.7955,45.649,45.7874,25091.0
2018-04-24 11:30:00,56.27,56.32,56.18,56.3,19765.0,45.8037,45.8444,45.7304,45.8281,19765.0
2018-04-24 11:35:00,56.3,56.3,56.19,56.27,13601.0,45.8281,45.8281,45.7385,45.8037,13601.0
2018-04-24 11:40:00,56.27,56.33,56.22,56.23,16768.0,45.8037,45.8525,45.763,45.7711,16768.0
2018-04-24 11:45:00,56.26,56.3,56.17,56.25,18353.0,45.7955,45.8281,45.7223,45.7874,18353.0
2018-04-24 11:50:00,56.26,56.3,56.17,56.17,21946.0,45.7955,45.8281,45.7223,45.7223,21946.0
2018-04-24 11:55:00,56.16,56.26,56.12,56.12,26813.0,45.7141,45.7955,45.6816,45.6816,26813.0
2018-04-24 12:00:00,56.1,56.17,56.07,56.14,58618.0,45.6653,45.7223,45.6409,45.6978,58618.0
2018-04-24 12:05:00,56.14,56.16,56.06,56.1,37560.0,45.6978,45.7141,45.6327,45.6653,37560.0
2018-04-24 12:10:00,56.09,56.18,56.05,56.08,35821.0,45.6571,45.7304,45.6246,45.649,35821.0
2018-04-24 12:15:00,56.08,56.09,55.89,55.97,60671.0,45.649,45.6571,45.4943,45.5595,60671.0
2018-04-24 12:20:00,55.96,56.13,55.96,56.12,37662.0,45.5513,45.6897,45.5513,45.6816,37662.0
2018-04-24 12:25:00,56.11,56.11,55.95,56.02,33199.0,45.6734,45.6734,45.5432,45.6002,33199.0
2018-04-24 12:30:00,56.02,56.05,55.84,55.85,40006.0,45.6002,45.6246,45.4536,45.4618,40006.0
2018-04-24 12:35:00,55.85,55.85,55.72,55.84,35670.0,45.4618,45.4618,45.356,45.4536,35670.0
2018-04-24 12:40:00,55.83,55.83,55.7,55.75,42191.0,45.4455,45.4455,45.3397,45.3804,42191.0
2018-04-24 12:45:00,55.75,55.82,55.72,55.82,41965.0,45.3804,45.4374,45.356,45.4374,41965.0
2018-04-24 12:50:00,55.83,55.85,55.75,55.76,40166.0,45.4455,45.4618,45.3804,45.3885,40166.0
2018-04-24 12:55:00,55.76,55.77,55.48,55.48,60938.0,45.3885,45.3967,45.1606,45.1606,60938.0
2018-04-24 13:00:00,55.48,55.63,55.47,55.53,57085.0,45.1606,45.2827,45.1525,45.2013,57085.0
2018-04-24 13:05:00,55.53,55.69,55.53,55.63,46234.0,45.2013,45.3315,45.2013,45.2827,46234.0
2018-04-24 13:10:00,55.63,55.65,55.48,55.56,62040.0,45.2827,45.299,45.1606,45.2257,62040.0
2018-04-24 13:15:00,55.55,55.63,55.43,55.43,55135.0,45.2176,45.2827,45.1199,45.1199,55135.0
2018-04-24 13:20:00,55.44,55.48,55.3,55.32,44898.0,45.128,45.1606,45.0141,45.0304,44898.0
2018-04-24 13:25:00,55.32,55.42,55.31,55.37,24902.0,45.0304,45.1118,45.0222,45.0711,24902.0
2018-04-24 13:30:00,55.38,55.41,55.27,55.27,38528.0,45.0792,45.1036,44.9897,44.9897,38528.0
2018-04-24 13:35:00,55.27,55.31,55.19,55.2,33274.0,44.9897,45.0222,44.9245,44.9327,33274.0
2018-04-24 13:40:00,55.2,55.24,55.11,55.15,34046.0,44.9327,44.9652,44.8594,44.892,34046.0
2018-04-24 13:45:00,55.14,55.34,55.12,55.32,57593.0,44.8838,45.0466,44.8676,45.0304,57593.0
2018-04-24 13:50:00,55.31,55.32,55.16,55.23,35871.0,45.0222,45.0304,44.9001,44.9571,35871.0
2018-04-24 13:55:00,55.24,55.27,55.15,55.24,29930.0,44.9652,44.9897,44.892,44.9652,29930.0
2018-04-24 14:00:00,55.25,55.25,55.05,55.05,33222.0,44.9734,44.9734,44.8106,44.8106,33222.0
2018-04-24 14:05:00,55.04,55.12,54.98,55.09,27694.0,44.8024,44.8676,44.7536,44.8431,27694.0
2018-04-24 14:10:00,55.09,55.3,55.09,55.21,32328.0,44.8431,45.0141,44.8431,44.9408,32328.0
2018-04-24 14:15:00,55.21,55.27,55.11,55.27,25640.0,44.9408,44.9897,44.8594,44.9897,25640.0
2018-04-24 14:20:00,55.26,55.33,55.24,55.33,24149.0,44.9815,45.0385,44.9652,45.0385,24149.0
2018-04-24 14:25:00,55.33,55.35,55.08,55.1,27286.0,45.0385,45.0548,44.835,44.8513,27286.0
2018-04-24 14:30:00,55.1,55.21,55.08,55.2,32213.0,44.8513,44.9408,44.835,44.9327,32213.0
2018-04-24 14:35:00,55.19,55.25,54.97,54.99,32953.0,44.9245,44.9734,44.7455,44.7617,32953.0
2018-04-24 14:40:00,54.99,55.21,54.98,55.19,40852.0,44.7617,44.9408,44.7536,44.9245,40852.0
2018-04-24 14:45:00,55.2,55.24,55.11,55.17,39586.0,44.9327,44.9652,44.8594,44.9083,39586.0
2018-04-24 14:50:00,55.17,55.26,55.05,55.1,38938.0,44.9083,44.9815,44.8106,44.8513,38938.0
2018-04-24 14:55:00,55.1,55.18,55.09,55.14,32279.0,44.8513,44.9164,44.8431,44.8838,32279.0
2018-04-24 15:00:00,55.16,55.29,55.13,55.28,59100.0,44.9001,45.0059,44.8757,44.9978,59100.0
2018-04-24 15:05:00,55.27,55.33,55.22,55.26,52780.0,44.9897,45.0385,44.949,44.9815,52780.0
2018-04-24 15:10:00,55.26,55.35,55.14,55.34,49934.0,44.9815,45.0548,44.8838,45.0466,49934.0
2018-04-24 15:15:00,55.34,55.36,55.08,55.09,73419.0,45.0466,45.0629,44.835,44.8431,73419.0
2018-04-24 15:20:00,55.09,55.29,55.08,55.23,59595.0,44.8431,45.0059,44.835,44.9571,59595.0
2018-04-24 15:25:00,55.23,55.26,55.17,55.2,44375.0,44.9571,44.9815,44.9083,44.9327,44375.0
2018-04-24 15:30:00,55.2,55.2,55.11,55.11,79047.0,44.9327,44.9327,44.8594,44.8594,79047.0
2018-04-24 15:35:00,55.11,55.13,55.05,55.13,65102.0,44.8594,44.8757,44.8106,44.8757,65102.0
2018-04-24 15:40:00,55.13,55.22,55.02,55.07,74959.0,44.8757,44.949,44.7862,44.8269,74959.0
2018-04-24 15:45:00,55.06,55.36,55.04,55.29,85972.0,44.8187,45.0629,44.8024,45.0059,85972.0
2018-04-24 15:50:00,55.3,55.38,55.28,55.34,104785.0,45.0141,45.0792,44.9978,45.0466,104785.0
2018-04-24 15:55:00,55.34,55.42,55.29,55.39,252525.0,45.0466,45.1118,45.0059,45.0873,252525.0
2018-04-25 09:30:00,55.21,55.34,54.99,55.2,93705.0,44.9408,45.0466,44.7617,44.9327,93705.0
2018-04-25 09:35:00,55.16,55.18,54.97,55.17,32629.0,44.9001,44.9164,44.7455,44.9083,32629.0
2018-04-25 09:40:00,55.17,55.17,54.87,54.89,47796.0,44.9083,44.9083,44.6641,44.6803,47796.0
2018-04-25 09:45:00,54.9,55.04,54.83,55.0,66756.0,44.6885,44.8024,44.6315,44.7699,66756.0
2018-04-25 09:50:00,55.0,55.19,54.97,55.18,74310.0,44.7699,44.9245,44.7455,44.9164,74310.0
2018-04-25 09:55:00,55.16,55.22,55.01,55.03,87355.0,44.9001,44.949,44.778,44.7943,87355.0
2018-04-25 10:00:00,55.03,55.11,54.97,55.1,31171.0,44.7943,44.8594,44.7455,44.8513,31171.0
2018-04-25 10:05:00,55.11,55.14,54.98,54.99,52328.0,44.8594,44.8838,44.7536,44.7617,52328.0
2018-04-25 10:10:00,54.99,55.11,54.95,55.04,45473.0,44.7617,44.8594,44.7292,44.8024,45473.0
2018-04-25 10:15:00,55.03,55.11,54.98,55.06,70337.0,44.7943,44.8594,44.7536,44.8187,70337.0
2018-04-25 10:20:00,55.07,55.38,55.07,55.37,92879.0,44.8269,45.0792,44.8269,45.0711,92879.0
2018-04-25 10:25:00,55.36,55.41,55.31,55.34,32750.0,45.0629,45.1036,45.0222,45.0466,32750.0
2018-04-25 10:30:00,55.33,55.52,55.31,55.47,43356.0,45.0385,45.1932,45.0222,45.1525,43356.0
2018-04-25 10:35:00,55.48,55.56,55.41,55.51,52851.0,45.1606,45.2257,45.1036,45.185,52851.0
2018-04-25 10:40:00,55.51,55.67,55.48,55.65,39504.0,45.185,45.3153,45.1606,45.299,39504.0
2018-04-25 10:45:00,55.66,55.69,55.58,55.61,61548.0,45.3071,45.3315,45.242,45.2664,61548.0
2018-04-25 10:50:00,55.61,55.62,55.39,55.44,29801.0,45.2664,45.2746,45.0873,45.128,29801.0
2018-04-25 10:55:00,55.45,55.52,55.41,55.5,24008.0,45.1362,45.1932,45.1036,45.1769,24008.0
2018-04-25 11:00:00,55.49,55.54,55.4,55.49,32024.0,45.1687,45.2094,45.0955,45.1687,32024.0
2018-04-25 11:05:00,55.47,55.47,55.33,55.37,28078.0,45.1525,45.1525,45.0385,45.0711,28078.0
2018-04-25 11:10:00,55.39,55.46,55.26,55.27,30549.0,45.0873,45.1443,44.9815,44.9897,30549.0
2018-04-25 11:15:00,55.27,55.28,55.12,55.14,44301.0,44.9897,44.9978,44.8676,44.8838,44301.0
2018-04-25 11:20:00,55.14,55.24,55.14,55.19,34379.0,44.8838,44.9652,44.8838,44.9245,34379.0
2018-04-25 11:25:00,55.19,55.19,55.12,55.15,28104.0,44.9245,44.9245,44.8676,44.892,28104.0
2018-04-25 11:30:00,55.17,55.2,54.97,55.02,81721.0,44.9083,44.9327,44.7455,44.7862,81721.0
2018-04-25 11:35:00,55.01,55.01,54.92,54.93,26165.0,44.778,44.778,44.7048,44.7129,26165.0
2018-04-25 11:40:00,54.92,54.98,54.88,54.98,28823.0,44.7048,44.7536,44.6722,44.7536,28823.0
2018-04-25 11:45:00,54.97,55.02,54.86,54.87,30649.0,44.7455,44.7862,44.6559,44.6641,30649.0
2018-04-25 11:50:00,54.85,54.97,54.81,54.94,33902.0,44.6478,44.7455,44.6152,44.721,33902.0
2018-04-25 11:55:00,54.94,54.99,54.83,54.85,30281.0,44.721,44.7617,44.6315,44.6478,30281.0
2018-04-25 12:00:00,54.85,54.93,54.84,54.84,23316.0,44.6478,44.7129,44.6396,44.6396,23316.0
2018-04-25 12:05:00,54.84,54.9,54.8,54.84,34333.0,44.6396,44.6885,44.6071,44.6396,34333.0
2018-04-25 12:10:00,54.83,54.86,54.76,54.81,35886.0,44.6315,44.6559,44.5745,44.6152,35886.0
2018-04-25 12:15:00,54.83,54.95,54.82,54.95,30165.0,44.6315,44.7292,44.6234,44.7292,30165.0
2018-04-25 12:20:00,54.95,54.95,54.86,54.91,16787.0,44.7292,44.7292,44.6559,44.6966,16787.0
2018-04-25 12:25:00,54.91,55.02,54.89,55.0,68218.0,44.6966,44.7862,44.6803,44.7699,68218.0
2018-04-25 12:30:00,54.99,55.15,54.97,55.15,87624.0,44.7617,44.892,44.7455,44.892,87624.0
2018-04-25 12:35:00,55.15,55.16,55.06,55.08,25219.0,44.892,44.9001,44.8187,44.835,25219.0
2018-04-25 12:40:00,55.09,55.09,54.99,55.02,17663.0,44.8431,44.8431,44.7617,44.7862,17663.0
2018-04-25 12:45:00,55.04,55.14,55.03,55.08,34216.0,44.8024,44.8838,44.7943,44.835,34216.0
2018-04-25 12:50:00,55.08,55.09,55.04,55.09,68184.0,44.835,44.8431,44.8024,44.8431,68184.0
2018-04-25 12:55:00,55.08,55.17,55.08,55.16,26638.0,44.835,44.9083,44.835,44.9001,26638.0
2018-04-25 13:00:00,55.16,55.25,55.15,55.17,27478.0,44.9001,44.9734,44.892,44.9083,27478.0
2018-04-25 13:05:00,55.16,55.23,55.12,55.16,19467.0,44.9001,44.9571,44.8676,44.9001,19467.0
2018-04-25 13:10:00,55.15,55.16,55.04,55.06,31385.0,44.892,44.9001,44.8024,44.8187,31385.0
2018-04-25 13:15:00,55.05,55.08,55.0,55.01,13890.0,44.8106,44.835,44.7699,44.778,13890.0
2018-04-25 13:20:00,55.01,55.02,54.96,55.01,17816.0,44.778,44.7862,44.7373,44.778,17816.0
2018-04-25 13:25:00,55.0,55.08,54.99,55.03,47055.0,44.7699,44.835,44.7617,44.7943,47055.0
2018-04-25 13:30:00,55.02,56.13,55.02,55.2,65703.0,44.7862,45.6897,44.7862,44.9327,65703.0
2018-04-25 13:35:00,55.19,55.21,55.12,55.21,81843.0,44.9245,44.9408,44.8676,44.9408,81843.0
2018-04-25 13:40:00,55.21,55.34,55.15,55.3,94845.0,44.9408,45.0466,44.892,45.0141,94845.0
2018-04-25 13:45:00,55.3,55.33,55.27,55.33,84391.0,45.0141,45.0385,44.9897,45.0385,84391.0
2018-04-25 13:50:00,55.33,55.36,55.28,55.36,42285.0,45.0385,45.0629,44.9978,45.0629,42285.0
2018-04-25 13:55:00,55.36,55.43,55.36,55.43,35565.0,45.0629,45.1199,45.0629,45.1199,35565.0
2018-04-25 14:00:00,55.43,55.47,55.31,55.37,27385.0,45.1199,45.1525,45.0222,45.0711,27385.0
2018-04-25 14:05:00,55.38,55.44,55.35,55.37,36400.0,45.0792,45.128,45.0548,45.0711,36400.0
2018-04-25 14:10:00,55.38,55.45,55.36,55.42,39060.0,45.0792,45.1362,45.0629,45.1118,39060.0
2018-04-25 14:15:00,55.43,55.47,55.38,55.4,31989.0,45.1199,45.1525,45.0792,45.0955,31989.0
2018-04-25 14:20:00,55.39,55.41,55.26,55.3,31588.0,45.0873,45.1036,44.9815,45.0141,31588.0
2018-04-25 14:25:00,55.3,55.44,55.29,55.41,46196.0,45.0141,45.128,45.0059,45.1036,46196.0
2018-04-25 14:30:00,55.4,55.48,55.33,55.46,38055.0,45.0955,45.1606,45.0385,45.1443,38055.0
2018-04-25 14:35:00,55.46,55.54,55.44,55.46,49415.0,45.1443,45.2094,45.128,45.1443,49415.0
2018-04-25 14:40:00,55.47,55.55,55.45,55.52,40719.0,45.1525,45.2176,45.1362,45.1932,40719.0
2018-04-25 14:45:00,55.52,55.72,55.51,55.71,64481.0,45.1932,45.356,45.185,45.3478,64481.0
2018-04-25 14:50:00,55.71,55.75,55.65,55.7,67708.0,45.3478,45.3804,45.299,45.3397,67708.0
2018-04-25 14:55:00,55.72,55.81,55.66,55.81,40734.0,45.356,45.4292,45.3071,45.4292,40734.0
2018-04-25 15:00:00,55.81,55.83,55.7,55.77,40943.0,45.4292,45.4455,45.3397,45.3967,40943.0
2018-04-25 15:05:00,55.76,55.81,55.71,55.72,30373.0,45.3885,45.4292,45.3478,45.356,30373.0
2018-04-25 15:10:00,55.72,55.75,55.68,55.73,33207.0,45.356,45.3804,45.3234,45.3641,33207.0
2018-04-25 15:15:00,55.72,55.75,55.61,55.61,31027.0,45.356,45.3804,45.2664,45.2664,31027.0
2018-04-25 15:20:00,55.62,55.71,55.6,55.64,52690.0,45.2746,45.3478,45.2583,45.2908,52690.0
2018-04-25 15:25:00,55.65,55.67,55.58,55.6,36525.0,45.299,45.3153,45.242,45.2583,36525.0
2018-04-25 15:30:00,55.59,55.63,55.52,55.57,52582.0,45.2501,45.2827,45.1932,45.2339,52582.0
2018-04-25 15:35:00,55.56,55.58,55.45,55.45,47103.0,45.2257,45.242,45.1362,45.1362,47103.0
2018-04-25 15:40:00,55.45,55.47,55.28,55.31,66933.0,45.1362,45.1525,44.9978,45.0222,66933.0
2018-04-25 15:45:00,55.29,55.31,55.21,55.25,139251.0,45.0059,45.0222,44.9408,44.9734,139251.0
2018-04-25 15:50:00,55.26,55.35,55.23,55.34,153671.0,44.9815,45.0548,44.9571,45.0466,153671.0
2018-04-25 15:55:00,55.34,55.43,55.26,55.4,424093.0,45.0466,45.1199,44.9815,45.0955,424093.0
2018-04-26 09:30:00,55.4,55.5,55.14,55.24,100831.0,45.0955,45.1769,44.8838,44.9652,100831.0
2018-04-26 09:35:00,55.23,55.55,55.22,55.54,64660.0,44.9571,45.2176,44.949,45.2094,64660.0
2018-04-26 09:40:00,55.55,55.57,55.44,55.46,37434.0,45.2176,45.2339,45.128,45.1443,37434.0
2018-04-26 09:45:00,55.45,55.45,55.29,55.36,43130.0,45.1362,45.1362,45.0059,45.0629,43130.0
2018-04-26 09:50:00,55.37,55.43,55.34,55.34,48086.0,45.0711,45.1199,45.0466,45.0466,48086.0
2018-04-26 09:55:00,55.34,55.39,55.3,55.34,35546.0,45.0466,45.0873,45.0141,45.0466,35546.0
2018-04-26 10:00:00,55.34,55.35,55.16,55.22,64881.0,45.0466,45.0548,44.9001,44.949,64881.0
2018-04-26 10:05:00,55.22,55.35,55.19,55.25,51655.0,44.949,45.0548,44.9245,44.9734,51655.0
2018-04-26 10:10:00,55.25,55.35,55.24,55.26,40315.0,44.9734,45.0548,44.9652,44.9815,40315.0
2018-04-26 10:15:00,55.27,55.28,55.15,55.2,44782.0,44.9897,44.9978,44.892,44.9327,44782.0
2018-04-26 10:20:00,55.19,55.2,55.05,55.08,29234.0,44.9245,44.9327,44.8106,44.835,29234.0
2018-04-26 10:25:00,55.09,55.19,55.08,55.17,22813.0,44.8431,44.9245,44.835,44.9083,22813.0
2018-04-26 10:30:00,55.17,55.2,55.08,55.12,15769.0,44.9083,44.9327,44.835,44.8676,15769.0
2018-04-26 10:35:00,55.14,55.2,55.12,55.2,19000.0,44.8838,44.9327,44.8676,44.9327,19000.0
2018-04-26 10:40:00,55.21,55.24,55.17,55.19,24498.0,44.9408,44.9652,44.9083,44.9245,24498.0
2018-04-26 10:45:00,55.19,55.29,55.19,55.28,21846.0,44.9245,45.0059,44.9245,44.9978,21846.0
2018-04-26 10:50:00,55.3,55.44,55.3,55.44,19696.0,45.0141,45.128,45.0141,45.128,19696.0
2018-04-26 10:55:00,55.45,55.48,55.43,55.44,27234.0,45.1362,45.1606,45.1199,45.128,27234.0
2018-04-26 11:00:00,55.44,55.49,55.39,55.46,27300.0,45.128,45.1687,45.0873,45.1443,27300.0
2018-04-26 11:05:00,55.46,55.47,55.39,55.4,34674.0,45.1443,45.1525,45.0873,45.0955,34674.0
2018-04-26 11:10:00,55.4,55.43,55.29,55.29,31667.0,45.0955,45.1199,45.0059,45.0059,31667.0
2018-04-26 11:15:00,55.29,55.3,55.21,55.25,22337.0,45.0059,45.0141,44.9408,44.9734,22337.0
2018-04-26 11:20:00,55.22,55.24,55.16,55.21,34529.0,44.949,44.9652,44.9001,44.9408,34529.0
2018-04-26 11:25:00,55.21,55.22,55.13,55.18,14796.0,44.9408,44.949,44.8757,44.9164,14796.0
2018-04-26 11:30:00,55.16,55.22,55.06,55.07,25003.0,44.9001,44.949,44.8187,44.8269,25003.0
2018-04-26 11:35:00,55.06,55.14,55.05,55.14,20285.0,44.8187,44.8838,44.8106,44.8838,20285.0
2018-04-26 11:40:00,55.14,55.19,55.13,55.15,24109.0,44.8838,44.9245,44.8757,44.892,24109.0
2018-04-26 11:45:00,55.14,55.14,55.0,55.11,21073.0,44.8838,44.8838,44.7699,44.8594,21073.0
2018-04-26 11:50:00,55.12,55.17,55.08,55.17,27387.0,44.8676,44.9083,44.835,44.9083,27387.0
2018-04-26 11:55:00,55.18,55.28,55.18,55.27,26618.0,44.9164,44.9978,44.9164,44.9897,26618.0
2018-04-26 12:00:00,55.27,55.31,55.27,55.29,12023.0,44.9897,45.0222,44.9897,45.0059,12023.0
2018-04-26 12:05:00,55.29,55.37,55.28,55.36,24302.0,45.0059,45.0711,44.9978,45.0629,24302.0
2018-04-26 12:10:00,55.37,55.38,55.29,55.35,32222.0,45.0711,45.0792,45.0059,45.0548,32222.0
2018-04-26 12:15:00,55.35,55.41,55.34,55.4,46583.0,45.0548,45.1036,45.0466,45.0955,46583.0
2018-04-26 12:20:00,55.4,55.43,55.38,55.38,36313.0,45.0955,45.1199,45.0792,45.0792,36313.0
2018-04-26 12:25:00,55.39,55.41,55.33,55.35,19815.0,45.0873,45.1036,45.0385,45.0548,19815.0
2018-04-26 12:30:00,55.34,55.41,55.32,55.39,175432.0,45.0466,45.1036,45.0304,45.0873,175432.0
2018-04-26 12:35:00,55.39,55.45,55.39,55.43,27098.0,45.0873,45.1362,45.0873,45.1199,27098.0
2018-04-26 12:40:00,55.43,55.47,55.43,55.46,20451.0,45.1199,45.1525,45.1199,45.1443,20451.0
2018-04-26 12:45:00,55.46,55.5,55.36,55.37,25563.0,45.1443,45.1769,45.0629,45.0711,25563.0
2018-04-26 12:50:00,55.37,55.4,55.34,55.4,38329.0,45.0711,45.0955,45.0466,45.0955,38329.0
2018-04-26 12:55:00,55.41,55.48,55.41,55.45,24938.0,45.1036,45.1606,45.1036,45.1362,24938.0
2018-04-26 13:00:00,55.46,55.53,55.44,55.52,16471.0,45.1443,45.2013,45.128,45.1932,16471.0
2018-04-26 13:05:00,55.52,55.56,55.51,55.56,22041.0,45.1932,45.2257,45.185,45.2257,22041.0
2018-04-26 13:10:00,55.55,55.65,55.53,55.6,20932.0,45.2176,45.299,45.2013,45.2583,20932.0
2018-04-26 13:15:00,55.59,55.6,55.56,55.59,20774.0,45.2501,45.2583,45.2257,45.2501,20774.0
2018-04-26 13:20:00,55.59,55.61,55.56,55.61,17481.0,45.2501,45.2664,45.2257,45.2664,17481.0
2018-04-26 13:25:00,55.61,55.61,55.52,55.53,25041.0,45.2664,45.2664,45.1932,45.2013,25041.0
2018-04-26 13:30:00,55.54,55.56,55.52,55.53,18652.0,45.2094,45.2257,45.1932,45.2013,18652.0
2018-04-26 13:35:00,55.54,55.6,55.53,55.55,29826.0,45.2094,45.2583,45.2013,45.2176,29826.0
2018-04-26 13:40:00,55.56,55.57,55.52,55.55,20026.0,45.2257,45.2339,45.1932,45.2176,20026.0
2018-04-26 13:45:00,55.54,55.64,55.54,55.64,10398.0,45.2094,45.2908,45.2094,45.2908,10398.0
2018-04-26 13:50:00,55.63,55.65,55.59,55.6,19301.0,45.2827,45.299,45.2501,45.2583,19301.0
2018-04-26 13:55:00,55.6,55.66,55.58,55.61,12006.0,45.2583,45.3071,45.242,45.2664,12006.0
2018-04-26 14:00:00,55.61,55.65,55.59,55.65,15894.0,45.2664,45.299,45.2501,45.299,15894.0
2018-04-26 14:05:00,55.66,55.68,55.64,55.68,36997.0,45.3071,45.3234,45.2908,45.3234,36997.0
2018-04-26 14:10:00,55.68,55.73,55.67,55.69,24439.0,45.3234,45.3641,45.3153,45.3315,24439.0
2018-04-26 14:15:00,55.69,55.72,55.66,55.67,24367.0,45.3315,45.356,45.3071,45.3153,24367.0
2018-04-26 14:20:00,55.67,55.69,55.65,55.68,15132.0,45.3153,45.3315,45.299,45.3234,15132.0
2018-04-26 14:25:00,55.68,55.71,55.65,55.7,25582.0,45.3234,45.3478,45.299,45.3397,25582.0
2018-04-26 14:30:00,55.71,55.73,55.69,55.72,18685.0,45.3478,45.3641,45.3315,45.356,18685.0
2018-04-26 14:35:00,55.72,55.72,55.64,55.7,26973.0,45.356,45.356,45.2908,45.3397,26973.0
2018-04-26 14:40:00,55.7,55.8,55.69,55.79,28221.0,45.3397,45.4211,45.3315,45.4129,28221.0
2018-04-26 14:45:00,55.79,55.8,55.7,55.7,18446.0,45.4129,45.4211,45.3397,45.3397,18446.0
2018-04-26 14:50:00,55.7,55.76,55.7,55.75,22522.0,45.3397,45.3885,45.3397,45.3804,22522.0
2018-04-26 14:55:00,55.74,55.75,55.67,55.68,22027.0,45.3722,45.3804,45.3153,45.3234,22027.0
2018-04-26 15:00:00,55.69,55.76,55.68,55.75,23982.0,45.3315,45.3885,45.3234,45.3804,23982.0
2018-04-26 15:05:00,55.74,55.74,55.61,55.61,27528.0,45.3722,45.3722,45.2664,45.2664,27528.0
2018-04-26 15:10:00,55.62,55.66,55.6,55.62,29980.0,45.2746,45.3071,45.2583,45.2746,29980.0
2018-04-26 15:15:00,55.63,55.66,55.59,55.6,27870.0,45.2827,45.3071,45.2501,45.2583,27870.0
2018-04-26 15:20:00,55.61,55.61,55.53,55.54,32969.0,45.2664,45.2664,45.2013,45.2094,32969.0
2018-04-26 15:25:00,55.54,55.55,55.46,55.47,35789.0,45.2094,45.2176,45.1443,45.1525,35789.0
2018-04-26 15:30:00,55.48,55.52,55.48,55.5,60579.0,45.1606,45.1932,45.1606,45.1769,60579.0
2018-04-26 15:35:00,55.51,55.52,55.41,55.45,54144.0,45.185,45.1932,45.1036,45.1362,54144.0
2018-04-26 15:40:00,55.45,55.52,55.36,55.36,141283.0,45.1362,45.1932,45.0629,45.0629,141283.0
2018-04-26 15:45:00,55.36,55.48,55.36,55.46,120621.0,45.0629,45.1606,45.0629,45.1443,120621.0
2018-04-26 15:50:00,55.45,55.49,55.41,55.49,138696.0,45.1362,45.1687,45.1036,45.1687,138696.0
2018-04-26 15:55:00,55.48,55.52,55.42,55.44,285243.0,45.1606,45.1932,45.1118,45.128,285243.0
2018-04-27 09:30:00,55.42,55.44,55.2,55.35,45854.0,45.1118,45.128,44.9327,45.0548,45854.0
2018-04-27 09:35:00,55.36,55.41,55.18,55.26,31975.0,45.0629,45.1036,44.9164,44.9815,31975.0
2018-04-27 09:40:00,55.25,55.64,55.21,55.56,50889.0,44.9734,45.2908,44.9408,45.2257,50889.0
2018-04-27 09:45:00,55.56,55.65,55.48,55.52,41085.0,45.2257,45.299,45.1606,45.1932,41085.0
2018-04-27 09:50:00,55.5,55.52,55.39,55.42,44695.0,45.1769,45.1932,45.0873,45.1118,44695.0
2018-04-27 09:55:00,55.44,55.49,55.29,55.32,65805.0,45.128,45.1687,45.0059,45.0304,65805.0
2018-04-27 10:00:00,55.32,55.35,55.25,55.26,72596.0,45.0304,45.0548,44.9734,44.9815,72596.0
2018-04-27 10:05:00,55.26,55.29,55.2,55.23,50740.0,44.9815,45.0059,44.9327,44.9571,50740.0
2018-04-27 10:10:00,55.23,55.25,55.13,55.22,46161.0,44.9571,44.9734,44.8757,44.949,46161.0
2018-04-27 10:15:00,55.22,55.32,55.21,55.26,32431.0,44.949,45.0304,44.9408,44.9815,32431.0
2018-04-27 10:20:00,55.26,55.33,55.24,55.28,29766.0,44.9815,45.0385,44.9652,44.9978,29766.0
2018-04-27 10:25:00,55.28,55.33,55.24,55.29,44953.0,44.9978,45.0385,44.9652,45.0059,44953.0
2018-04-27 10:30:00,55.28,55.28,55.17,55.26,38783.0,44.9978,44.9978,44.9083,44.9815,38783.0
2018-04-27 10:35:00,55.27,55.31,55.24,55.24,48209.0,44.9897,45.0222,44.9652,44.9652,48209.0
2018-04-27 10:40:00,55.25,55.31,55.23,55.29,39605.0,44.9734,45.0222,44.9571,45.0059,39605.0
2018-04-27 10:45:00,55.29,55.3,55.14,55.16,32886.0,45.0059,45.0141,44.8838,44.9001,32886.0
2018-04-27 10:50:00,55.15,55.17,55.1,55.12,31632.0,44.892,44.9083,44.8513,44.8676,31632.0
2018-04-27 10:55:00,55.11,55.13,55.03,55.03,32457.0,44.8594,44.8757,44.7943,44.7943,32457.0
2018-04-27 11:00:00,55.04,55.19,55.03,55.17,28847.0,44.8024,44.9245,44.7943,44.9083,28847.0
2018-04-27 11:05:00,55.17,55.19,55.06,55.11,24903.0,44.9083,44.9245,44.8187,44.8594,24903.0
2018-04-27 11:10:00,55.1,55.16,55.04,55.08,47590.0,44.8513,44.9001,44.8024,44.835,47590.0
2018-04-27 11:15:00,55.07,55.11,55.05,55.05,28901.0,44.8269,44.8594,44.8106,44.8106,28901.0
2018-04-27 11:20:00,55.05,55.1,55.01,55.02,53562.0,44.8106,44.8513,44.778,44.7862,53562.0
2018-04-27 11:25:00,55.02,55.06,54.95,55.05,30594.0,44.7862,44.8187,44.7292,44.8106,30594.0
2018-04-27 11:30:00,55.07,55.08,54.99,55.0,33926.0,44.8269,44.835,44.7617,44.7699,33926.0
2018-04-27 11:35:00,55.0,55.09,54.99,54.99,23988.0,44.7699,44.8431,44.7617,44.7617,23988.0
2018-04-27 11:40:00,55.0,55.02,54.94,54.97,20384.0,44.7699,44.7862,44.721,44.7455,20384.0
2018-04-27 11:45:00,54.97,55.01,54.96,54.98,15884.0,44.7455,44.778,44.7373,44.7536,15884.0
2018-04-27 11:50:00,54.98,55.07,54.98,55.01,17698.0,44.7536,44.8269,44.7536,44.778,17698.0
2018-04-27 11:55:00,54.98,55.06,54.97,55.0,19272.0,44.7536,44.8187,44.7455,44.7699,19272.0
2018-04-27 12:00:00,55.0,55.08,55.0,55.06,23761.0,44.7699,44.835,44.7699,44.8187,23761.0
2018-04-27 12:05:00,55.07,55.08,55.05,55.06,15201.0,44.8269,44.835,44.8106,44.8187,15201.0
2018-04-27 12:10:00,55.06,55.1,55.02,55.06,21830.0,44.8187,44.8513,44.7862,44.8187,21830.0
2018-04-27 12:15:00,55.07,55.18,55.05,55.18,9313.0,44.8269,44.9164,44.8106,44.9164,9313.0
2018-04-27 12:20:00,55.18,55.18,55.13,55.17,16260.0,44.9164,44.9164,44.8757,44.9083,16260.0
2018-04-27 12:25:00,55.18,55.18,55.13,55.18,10996.0,44.9164,44.9164,44.8757,44.9164,10996.0
2018-04-27 12:30:00,55.17,55.21,55.09,55.09,28550.0,44.9083,44.9408,44.8431,44.8431,28550.0
2018-04-27 12:35:00,55.09,55.19,55.09,55.18,26873.0,44.8431,44.9245,44.8431,44.9164,26873.0
2018-04-27 12:40:00,55.18,55.21,55.17,55.18,8281.0,44.9164,44.9408,44.9083,44.9164,8281.0
2018-04-27 12:45:00,55.18,55.27,55.17,55.25,12004.0,44.9164,44.9897,44.9083,44.9734,12004.0
2018-04-27 12:50:00,55.26,55.28,55.23,55.26,11779.0,44.9815,44.9978,44.9571,44.9815,11779.0
2018-04-27 12:55:00,55.27,55.35,55.27,55.29,16543.0,44.9897,45.0548,44.9897,45.0059,16543.0
2018-04-27 13:00:00,55.28,55.31,55.26,55.28,11411.0,44.9978,45.0222,44.9815,44.9978,11411.0
2018-04-27 13:05:00,55.28,55.31,55.25,55.29,12777.0,44.9978,45.0222,44.9734,45.0059,12777.0
2018-04-27 13:10:00,55.28,55.36,55.28,55.32,12328.0,44.9978,45.0629,44.9978,45.0304,12328.0
2018-04-27 13:15:00,55.31,55.33,55.28,55.32,9379.0,45.0222,45.0385,44.9978,45.0304,9379.0
2018-04-27 13:20:00,55.31,55.31,55.24,55.3,16102.0,45.0222,45.0222,44.9652,45.0141,16102.0
2018-04-27 13:25:00,55.3,55.31,55.24,55.25,8296.0,45.0141,45.0222,44.9652,44.9734,8296.0
2018-04-27 13:30:00,55.26,55.35,55.25,55.33,31737.0,44.9815,45.0548,44.9734,45.0385,31737.0
2018-04-27 13:35:00,55.34,55.36,55.3,55.3,46359.0,45.0466,45.0629,45.0141,45.0141,46359.0
2018-04-27 13:40:00,55.3,55.34,55.28,55.33,16348.0,45.0141,45.0466,44.9978,45.0385,16348.0
2018-04-27 13:45:00,55.34,55.34,55.31,55.31,8885.0,45.0466,45.0466,45.0222,45.0222,8885.0
2018-04-27 13:50:00,55.31,55.39,55.3,55.37,13995.0,45.0222,45.0873,45.0141,45.0711,13995.0
2018-04-27 13:55:00,55.37,55.38,55.34,55.37,13683.0,45.0711,45.0792,45.0466,45.0711,13683.0
2018-04-27 14:00:00,55.36,55.38,55.3,55.31,15662.0,45.0629,45.0792,45.0141,45.0222,15662.0
2018-04-27 14:05:00,55.31,55.34,55.3,55.31,19089.0,45.0222,45.0466,45.0141,45.0222,19089.0
2018-04-27 14:10:00,55.32,55.33,55.28,55.3,34635.0,45.0304,45.0385,44.9978,45.0141,34635.0
2018-04-27 14:15:00,55.3,55.32,55.24,55.24,18492.0,45.0141,45.0304,44.9652,44.9652,18492.0
2018-04-27 14:20:00,55.24,55.26,55.23,55.23,15941.0,44.9652,44.9815,44.9571,44.9571,15941.0
2018-04-27 14:25:00,55.24,55.24,55.19,55.21,21357.0,44.9652,44.9652,44.9245,44.9408,21357.0
2018-04-27 14:30:00,55.21,55.23,55.18,55.21,20957.0,44.9408,44.9571,44.9164,44.9408,20957.0
2018-04-27 14:35:00,55.21,55.22,55.18,55.18,29545.0,44.9408,44.949,44.9164,44.9164,29545.0
2018-04-27 14:40:00,55.19,55.22,55.18,55.21,47715.0,44.9245,44.949,44.9164,44.9408,47715.0
2018-04-27 14:45:00,55.22,55.23,55.19,55.19,19442.0,44.949,44.9571,44.9245,44.9245,19442.0
2018-04-27 14:50:00,55.2,55.22,55.17,55.22,26405.0,44.9327,44.949,44.9083,44.949,26405.0
2018-04-27 14:55:00,55.21,55.22,55.19,55.21,24866.0,44.9408,44.949,44.9245,44.9408,24866.0
2018-04-27 15:00:00,55.22,55.28,55.19,55.27,35361.0,44.949,44.9978,44.9245,44.9897,35361.0
2018-04-27 15:05:00,55.26,55.29,55.24,55.25,29301.0,44.9815,45.0059,44.9652,44.9734,29301.0
2018-04-27 15:10:00,55.25,55.28,55.24,55.26,17252.0,44.9734,44.9978,44.9652,44.9815,17252.0
2018-04-27 15:15:00,55.26,55.27,55.2,55.21,28957.0,44.9815,44.9897,44.9327,44.9408,28957.0
2018-04-27 15:20:00,55.21,55.21,55.17,55.19,32393.0,44.9408,44.9408,44.9083,44.9245,32393.0
2018-04-27 15:25:00,55.18,55.19,55.11,55.16,40808.0,44.9164,44.9245,44.8594,44.9001,40808.0
2018-04-27 15:30:00,55.16,55.19,55.15,55.18,40690.0,44.9001,44.9245,44.892,44.9164,40690.0
2018-04-27 15:35:00,55.17,55.23,55.15,55.23,37758.0,44.9083,44.9571,44.892,44.9571,37758.0
2018-04-27 15:40:00,55.23,55.28,55.21,55.26,49715.0,44.9571,44.9978,44.9408,44.9815,49715.0
2018-04-27 15:45:00,55.26,55.37,55.25,55.35,80479.0,44.9815,45.0711,44.9734,45.0548,80479.0
2018-04-27 15:50:00,55.35,55.36,55.29,55.3,61596.0,45.0548,45.0629,45.0059,45.0141,61596.0
2018-04-27 15:55:00,55.31,55.4,55.29,55.32,182612.0,45.0222,45.0955,45.0059,45.0304,182612.0
2018-04-30 09:30:00,55.2,55.35,55.2,55.32,30994.0,45.1305,45.2532,45.1305,45.2286,30994.0
2018-04-30 09:35:00,55.35,55.47,55.32,55.41,13943.0,45.2532,45.3513,45.2286,45.3022,13943.0
2018-04-30 09:40:00,55.43,55.54,55.43,55.47,34420.0,45.3186,45.4085,45.3186,45.3513,34420.0
2018-04-30 09:45:00,55.48,55.49,55.3,55.31,40644.0,45.3594,45.3676,45.2123,45.2205,40644.0
2018-04-30 09:50:00,55.31,55.32,55.16,55.18,24444.0,45.2205,45.2286,45.0978,45.1142,24444.0
2018-04-30 09:55:00,55.18,55.21,54.98,54.98,29426.0,45.1142,45.1387,44.9507,44.9507,29426.0
2018-04-30 10:00:00,54.99,55.06,54.92,55.0,53546.0,44.9588,45.0161,44.9016,44.967,53546.0
2018-04-30 10:05:00,55.01,55.05,54.89,54.9,28484.0,44.9752,45.0079,44.8771,44.8852,28484.0
2018-04-30 10:10:00,54.91,54.99,54.83,54.99,40075.0,44.8934,44.9588,44.828,44.9588,40075.0
2018-04-30 10:15:00,54.99,55.02,54.86,54.87,39803.0,44.9588,44.9834,44.8525,44.8607,39803.0
2018-04-30 10:20:00,54.86,54.9,54.81,54.85,24795.0,44.8525,44.8852,44.8117,44.8444,24795.0
2018-04-30 10:25:00,54.84,54.94,54.83,54.9,45111.0,44.8362,44.9179,44.828,44.8852,45111.0
2018-04-30 10:30:00,54.91,55.02,54.86,55.02,30125.0,44.8934,44.9834,44.8525,44.9834,30125.0
2018-04-30 10:35:00,55.02,55.07,54.99,55.05,18672.0,44.9834,45.0242,44.9588,45.0079,18672.0
2018-04-30 10:40:00,55.07,55.16,55.07,55.1,20601.0,45.0242,45.0978,45.0242,45.0488,20601.0
2018-04-30 10:45:00,55.09,55.19,55.09,55.19,21055.0,45.0406,45.1223,45.0406,45.1223,21055.0
2018-04-30 10:50:00,55.2,55.2,55.12,55.16,15653.0,45.1305,45.1305,45.0651,45.0978,15653.0
2018-04-30 10:55:00,55.15,55.18,55.09,55.18,16758.0,45.0896,45.1142,45.0406,45.1142,16758.0
2018-04-30 11:00:00,55.19,55.22,55.18,55.2,18080.0,45.1223,45.1469,45.1142,45.1305,18080.0
2018-04-30 11:05:00,55.2,55.26,55.17,55.26,16819.0,45.1305,45.1796,45.106,45.1796,16819.0
2018-04-30 11:10:00,55.27,55.34,55.25,55.31,20543.0,45.1877,45.245,45.1714,45.2205,20543.0
2018-04-30 11:15:00,55.32,55.32,55.25,55.3,18739.0,45.2286,45.2286,45.1714,45.2123,18739.0
2018-04-30 11:20:00,55.29,55.36,55.23,55.35,25426.0,45.2041,45.2613,45.155,45.2532,25426.0
2018-04-30 11:25:00,55.35,55.39,55.32,55.38,19131.0,45.2532,45.2859,45.2286,45.2777,19131.0
2018-04-30 11:30:00,55.38,55.39,55.3,55.35,31020.0,45.2777,45.2859,45.2123,45.2532,31020.0
2018-04-30 11:35:00,55.35,55.38,55.29,55.3,96713.0,45.2532,45.2777,45.2041,45.2123,96713.0
2018-04-30 11:40:00,55.29,55.29,55.24,55.26,12488.0,45.2041,45.2041,45.1632,45.1796,12488.0
2018-04-30 11:45:00,55.26,55.28,55.18,55.18,15639.0,45.1796,45.1959,45.1142,45.1142,15639.0
2018-04-30 11:50:00,55.18,55.21,55.14,55.21,21296.0,45.1142,45.1387,45.0815,45.1387,21296.0
2018-04-30 11:55:00,55.21,55.23,55.17,55.19,143678.0,45.1387,45.155,45.106,45.1223,143678.0
2018-04-30 12:00:00,55.19,55.22,55.17,55.21,14047.0,45.1223,45.1469,45.106,45.1387,14047.0
2018-04-30 12:05:00,55.21,55.27,55.15,55.16,23063.0,45.1387,45.1877,45.0896,45.0978,23063.0
2018-04-30 12:10:00,55.16,55.19,55.14,55.18,9472.0,45.0978,45.1223,45.0815,45.1142,9472.0
2018-04-30 12:15:00,55.18,55.18,55.09,55.15,19986.0,45.1142,45.1142,45.0406,45.0896,19986.0
2018-04-30 12:20:00,55.14,55.16,55.13,55.13,12050.0,45.0815,45.0978,45.0733,45.0733,12050.0
2018-04-30 12:25:00,55.14,55.19,55.13,55.17,11277.0,45.0815,45.1223,45.0733,45.106,11277.0
2018-04-30 12:30:00,55.16,55.16,55.06,55.07,11863.0,45.0978,45.0978,45.0161,45.0242,11863.0
2018-04-30 12:35:00,55.07,55.07,55.02,55.03,10831.0,45.0242,45.0242,44.9834,44.9915,10831.0
2018-04-30 12:40:00,55.02,55.13,55.01,55.11,20118.0,44.9834,45.0733,44.9752,45.0569,20118.0
2018-04-30 12:45:00,55.1,55.11,55.0,55.08,62425.0,45.0488,45.0569,44.967,45.0324,62425.0
2018-04-30 12:50:00,55.08,55.09,54.96,54.99,29185.0,45.0324,45.0406,44.9343,44.9588,29185.0
2018-04-30 12:55:00,54.99,55.04,54.98,55.04,19517.0,44.9588,44.9997,44.9507,44.9997,19517.0
2018-04-30 13:00:00,55.05,55.09,55.02,55.04,19567.0,45.0079,45.0406,44.9834,44.9997,19567.0
2018-04-30 13:05:00,55.05,55.08,55.02,55.04,17675.0,45.0079,45.0324,44.9834,44.9997,17675.0
2018-04-30 13:10:00,55.05,55.07,54.96,54.98,20049.0,45.0079,45.0242,44.9343,44.9507,20049.0
2018-04-30 13:15:00,54.97,55.05,54.97,55.02,13113.0,44.9425,45.0079,44.9425,44.9834,13113.0
2018-04-30 13:20:00,55.02,55.06,54.99,55.03,20741.0,44.9834,45.0161,44.9588,44.9915,20741.0
2018-04-30 13:25:00,55.03,55.07,55.02,55.04,13598.0,44.9915,45.0242,44.9834,44.9997,13598.0
2018-04-30 13:30:00,55.03,55.09,55.03,55.08,25430.0,44.9915,45.0406,44.9915,45.0324,25430.0
2018-04-30 13:35:00,55.07,55.12,55.05,55.08,18153.0,45.0242,45.0651,45.0079,45.0324,18153.0
2018-04-30 13:40:00,55.08,55.14,55.07,55.1,27505.0,45.0324,45.0815,45.0242,45.0488,27505.0
2018-04-30 13:45:00,55.11,55.11,55.06,55.06,16907.0,45.0569,45.0569,45.0161,45.0161,16907.0
2018-04-30 13:50:00,55.07,55.08,55.04,55.05,15534.0,45.0242,45.0324,44.9997,45.0079,15534.0
2018-04-30 13:55:00,55.05,55.08,55.04,55.07,12496.0,45.0079,45.0324,44.9997,45.0242,12496.0
2018-04-30 14:00:00,55.06,55.08,55.0,55.01,24965.0,45.0161,45.0324,44.967,44.9752,24965.0
2018-04-30 14:05:00,55.0,55.02,54.88,54.89,17966.0,44.967,44.9834,44.8689,44.8771,17966.0
2018-04-30 14:10:00,54.89,54.92,54.87,54.92,12586.0,44.8771,44.9016,44.8607,44.9016,12586.0
2018-04-30 14:15:00,54.91,54.98,54.89,54.9,25864.0,44.8934,44.9507,44.8771,44.8852,25864.0
2018-04-30 14:20:00,54.89,55.0,54.89,54.98,16934.0,44.8771,44.967,44.8771,44.9507,16934.0
2018-04-30 14:25:00,54.99,55.01,54.92,54.96,20253.0,44.9588,44.9752,44.9016,44.9343,20253.0
2018-04-30 14:30:00,54.95,54.98,54.9,54.91,20908.0,44.9261,44.9507,44.8852,44.8934,20908.0
2018-04-30 14:35:00,54.91,54.98,54.9,54.94,21865.0,44.8934,44.9507,44.8852,44.9179,21865.0
2018-04-30 14:40:00,54.94,55.14,54.87,54.91,49189.0,44.9179,45.0815,44.8607,44.8934,49189.0
2018-04-30 14:45:00,54.92,54.93,54.86,54.9,18572.0,44.9016,44.9098,44.8525,44.8852,18572.0
2018-04-30 14:50:00,54.91,54.96,54.9,54.95,22448.0,44.8934,44.9343,44.8852,44.9261,22448.0
2018-04-30 14:55:00,54.96,54.99,54.92,54.94,18190.0,44.9343,44.9588,44.9016,44.9179,18190.0
2018-04-30 15:00:00,54.95,54.97,54.9,54.92,26305.0,44.9261,44.9425,44.8852,44.9016,26305.0
2018-04-30 15:05:00,54.91,54.95,54.9,54.92,19865.0,44.8934,44.9261,44.8852,44.9016,19865.0
2018-04-30 15:10:00,54.92,54.94,54.86,54.86,23660.0,44.9016,44.9179,44.8525,44.8525,23660.0
2018-04-30 15:15:00,54.86,54.92,54.85,54.89,34636.0,44.8525,44.9016,44.8444,44.8771,34636.0
2018-04-30 15:20:00,54.88,54.91,54.77,54.77,28264.0,44.8689,44.8934,44.779,44.779,28264.0
2018-04-30 15:25:00,54.76,54.77,54.68,54.7,40092.0,44.7708,44.779,44.7054,44.7217,40092.0
2018-04-30 15:30:00,54.7,54.78,54.69,54.78,24947.0,44.7217,44.7871,44.7136,44.7871,24947.0
2018-04-30 15:35:00,54.79,54.84,54.76,54.83,38837.0,44.7953,44.8362,44.7708,44.828,38837.0
2018-04-30 15:40:00,54.83,54.83,54.75,54.76,40334.0,44.828,44.828,44.7626,44.7708,40334.0
2018-04-30 15:45:00,54.75,54.82,54.69,54.73,66895.0,44.7626,44.8198,44.7136,44.7463,66895.0
2018-04-30 15:50:00,54.73,54.74,54.61,54.63,70423.0,44.7463,44.7544,44.6481,44.6645,70423.0
2018-04-30 15:55:00,54.64,54.65,54.5,54.51,285950.0,44.6727,44.6808,44.5582,44.5664,285950.0
2018-05-01 09:30:00,54.39,54.51,54.23,54.34,61293.0,44.4683,44.5664,44.3375,44.4274,61293.0
2018-05-01 09:35:00,54.34,54.4,54.22,54.29,27078.0,44.4274,44.4765,44.3293,44.3865,27078.0
2018-05-01 09:40:00,54.29,54.35,54.23,54.25,35574.0,44.3865,44.4356,44.3375,44.3538,35574.0
2018-05-01 09:45:00,54.25,54.3,54.23,54.3,127075.0,44.3538,44.3947,44.3375,44.3947,127075.0
2018-05-01 09:50:00,54.3,54.31,54.24,54.25,117019.0,44.3947,44.4029,44.3456,44.3538,117019.0
2018-05-01 09:55:00,54.25,54.31,54.23,54.3,73336.0,44.3538,44.4029,44.3375,44.3947,73336.0
2018-05-01 10:00:00,54.29,54.29,54.22,54.25,58635.0,44.3865,44.3865,44.3293,44.3538,58635.0
2018-05-01 10:05:00,54.24,54.32,54.23,54.27,55203.0,44.3456,44.411,44.3375,44.3702,55203.0
2018-05-01 10:10:00,54.26,54.27,54.2,54.25,97632.0,44.362,44.3702,44.3129,44.3538,97632.0
2018-05-01 10:15:00,54.25,54.28,54.22,54.25,62474.0,44.3538,44.3783,44.3293,44.3538,62474.0
2018-05-01 10:20:00,54.26,54.39,54.24,54.39,31930.0,44.362,44.4683,44.3456,44.4683,31930.0
2018-05-01 10:25:00,54.39,54.39,54.29,54.32,26741.0,44.4683,44.4683,44.3865,44.411,26741.0
2018-05-01 10:30:00,54.31,54.33,54.26,54.31,31066.0,44.4029,44.4192,44.362,44.4029,31066.0
2018-05-01 10:35:00,54.31,54.32,54.26,54.29,35654.0,44.4029,44.411,44.362,44.3865,35654.0
2018-05-01 10:40:00,54.29,54.41,54.29,54.4,33679.0,44.3865,44.4846,44.3865,44.4765,33679.0
2018-05-01 10:45:00,54.41,54.43,54.34,54.34,51070.0,44.4846,44.501,44.4274,44.4274,51070.0
2018-05-01 10:50:00,54.34,54.35,54.25,54.26,141415.0,44.4274,44.4356,44.3538,44.362,141415.0
2018-05-01 10:55:00,54.26,54.28,54.23,54.24,49657.0,44.362,44.3783,44.3375,44.3456,49657.0
2018-05-01 11:00:00,54.23,54.24,54.08,54.11,36364.0,44.3375,44.3456,44.2148,44.2394,36364.0
2018-05-01 11:05:00,54.1,54.15,54.1,54.14,19100.0,44.2312,44.2721,44.2312,44.2639,19100.0
2018-05-01 11:10:00,54.14,54.17,54.13,54.15,36643.0,44.2639,44.2884,44.2557,44.2721,36643.0
2018-05-01 11:15:00,54.16,54.21,54.13,54.14,28210.0,44.2802,44.3211,44.2557,44.2639,28210.0
2018-05-01 11:20:00,54.14,54.2,54.14,54.16,24900.0,44.2639,44.3129,44.2639,44.2802,24900.0
2018-05-01 11:25:00,54.16,54.18,54.14,54.16,32183.0,44.2802,44.2966,44.2639,44.2802,32183.0
2018-05-01 11:30:00,54.15,54.22,54.14,54.16,26597.0,44.2721,44.3293,44.2639,44.2802,26597.0
2018-05-01 11:35:00,54.15,54.17,54.13,54.14,57680.0,44.2721,44.2884,44.2557,44.2639,57680.0
2018-05-01 11:40:00,54.14,54.15,53.99,54.03,33680.0,44.2639,44.2721,44.1412,44.1739,33680.0
2018-05-01 11:45:00,54.04,54.06,53.93,53.97,16287.0,44.1821,44.1985,44.0922,44.1249,16287.0
2018-05-01 11:50:00,53.97,54.02,53.92,53.93,31552.0,44.1249,44.1658,44.084,44.0922,31552.0
2018-05-01 11:55:00,53.92,53.95,53.83,53.84,27351.0,44.084,44.1085,44.0104,44.0186,27351.0
2018-05-01 12:00:00,53.85,53.89,53.82,53.83,30537.0,44.0268,44.0595,44.0023,44.0104,30537.0
2018-05-01 12:05:00,53.82,53.85,53.72,53.77,24689.0,44.0023,44.0268,43.9205,43.9614,24689.0
2018-05-01 12:10:00,53.77,53.83,53.76,53.81,15115.0,43.9614,44.0104,43.9532,43.9941,15115.0
2018-05-01 12:15:00,53.81,53.82,53.73,53.8,26871.0,43.9941,44.0023,43.9287,43.9859,26871.0
2018-05-01 12:20:00,53.78,53.8,53.74,53.78,20323.0,43.9696,43.9859,43.9368,43.9696,20323.0
2018-05-01 12:25:00,53.79,53.85,53.74,53.85,34183.0,43.9777,44.0268,43.9368,44.0268,34183.0
2018-05-01 12:30:00,53.85,53.91,53.83,53.89,72820.0,44.0268,44.0758,44.0104,44.0595,72820.0
2018-05-01 12:35:00,53.89,53.92,53.86,53.88,33425.0,44.0595,44.084,44.035,44.0513,33425.0
2018-05-01 12:40:00,53.87,53.89,53.81,53.82,24428.0,44.0431,44.0595,43.9941,44.0023,24428.0
2018-05-01 12:45:00,53.81,53.81,53.67,53.68,136205.0,43.9941,43.9941,43.8796,43.8878,136205.0
2018-05-01 12:50:00,53.69,53.69,53.6,53.68,132953.0,43.896,43.896,43.8224,43.8878,132953.0
2018-05-01 12:55:00,53.69,53.7,53.66,53.66,24187.0,43.896,43.9041,43.8714,43.8714,24187.0
2018-05-01 13:00:00,53.67,53.67,53.58,53.61,30070.0,43.8796,43.8796,43.806,43.8306,30070.0
2018-05-01 13:05:00,53.62,53.65,53.53,53.55,41721.0,43.8387,43.8633,43.7652,43.7815,41721.0
2018-05-01 13:10:00,53.55,53.61,53.55,53.6,17262.0,43.7815,43.8306,43.7815,43.8224,17262.0
2018-05-01 13:15:00,53.59,53.61,53.52,53.55,32160.0,43.8142,43.8306,43.757,43.7815,32160.0
2018-05-01 13:20:00,53.55,53.57,53.49,53.49,37918.0,43.7815,43.7979,43.7325,43.7325,37918.0
2018-05-01 13:25:00,53.48,53.51,53.45,53.49,51884.0,43.7243,43.7488,43.6998,43.7325,51884.0
2018-05-01 13:30:00,53.5,53.65,53.5,53.63,36185.0,43.7406,43.8633,43.7406,43.8469,36185.0
2018-05-01 13:35:00,53.64,53.73,53.63,53.7,21209.0,43.8551,43.9287,43.8469,43.9041,21209.0
2018-05-01 13:40:00,53.69,53.76,53.68,53.76,21299.0,43.896,43.9532,43.8878,43.9532,21299.0
2018-05-01 13:45:00,53.76,53.86,53.75,53.82,23657.0,43.9532,44.035,43.945,44.0023,23657.0
2018-05-01 13:50:00,53.82,53.83,53.78,53.8,22498.0,44.0023,44.0104,43.9696,43.9859,22498.0
2018-05-01 13:55:00,53.8,53.91,53.79,53.91,41063.0,43.9859,44.0758,43.9777,44.0758,41063.0
2018-05-01 14:00:00,53.9,53.97,53.87,53.9,45290.0,44.0677,44.1249,44.0431,44.0677,45290.0
2018-05-01 14:05:00,53.9,53.9,53.82,53.84,18994.0,44.0677,44.0677,44.0023,44.0186,18994.0
2018-05-01 14:10:00,53.84,53.91,53.84,53.87,43219.0,44.0186,44.0758,44.0186,44.0431,43219.0
2018-05-01 14:15:00,53.87,53.91,53.86,53.91,19403.0,44.0431,44.0758,44.035,44.0758,19403.0
2018-05-01 14:20:00,53.92,53.99,53.91,53.97,22986.0,44.084,44.1412,44.0758,44.1249,22986.0
2018-05-01 14:25:00,53.98,53.98,53.91,53.91,17146.0,44.1331,44.1331,44.0758,44.0758,17146.0
2018-05-01 14:30:00,53.92,53.98,53.9,53.95,23746.0,44.084,44.1331,44.0677,44.1085,23746.0
2018-05-01 14:35:00,53.95,54.0,53.95,53.98,29631.0,44.1085,44.1494,44.1085,44.1331,29631.0
2018-05-01 14:40:00,53.98,54.08,53.96,54.08,22282.0,44.1331,44.2148,44.1167,44.2148,22282.0
2018-05-01 14:45:00,54.08,54.12,54.06,54.08,23371.0,44.2148,44.2475,44.1985,44.2148,23371.0
2018-05-01 14:50:00,54.07,54.08,53.99,54.0,25947.0,44.2067,44.2148,44.1412,44.1494,25947.0
2018-05-01 14:55:00,54.0,54.03,53.97,53.99,23568.0,44.1494,44.1739,44.1249,44.1412,23568.0
2018-05-01 15:00:00,54.0,54.04,53.96,53.98,34894.0,44.1494,44.1821,44.1167,44.1331,34894.0
2018-05-01 15:05:00,53.99,54.01,53.98,53.99,29663.0,44.1412,44.1576,44.1331,44.1412,29663.0
2018-05-01 15:10:00,54.0,54.0,53.85,53.87,54965.0,44.1494,44.1494,44.0268,44.0431,54965.0
2018-05-01 15:15:00,53.88,53.92,53.87,53.88,31267.0,44.0513,44.084,44.0431,44.0513,31267.0
2018-05-01 15:20:00,53.88,53.91,53.84,53.86,29499.0,44.0513,44.0758,44.0186,44.035,29499.0
2018-05-01 15:25:00,53.86,53.87,53.73,53.8,47489.0,44.035,44.0431,43.9287,43.9859,47489.0
2018-05-01 15:30:00,53.8,53.89,53.8,53.89,51843.0,43.9859,44.0595,43.9859,44.0595,51843.0
2018-05-01 15:35:00,53.89,53.94,53.88,53.91,77682.0,44.0595,44.1004,44.0513,44.0758,77682.0
2018-05-01 15:40:00,53.9,54.09,53.9,54.08,79740.0,44.0677,44.223,44.0677,44.2148,79740.0
2018-05-01 15:45:00,54.08,54.15,54.08,54.13,95302.0,44.2148,44.2721,44.2148,44.2557,95302.0
2018-05-01 15:50:00,54.13,54.18,54.13,54.16,98044.0,44.2557,44.2966,44.2557,44.2802,98044.0
2018-05-01 15:55:00,54.16,54.2,54.11,54.17,253674.0,44.2802,44.3129,44.2394,44.2884,253674.0
2018-05-02 09:30:00,54.0,54.11,53.87,53.91,62013.0,44.1494,44.2394,44.0431,44.0758,62013.0
2018-05-02 09:35:00,53.93,54.06,53.78,53.79,24187.0,44.0922,44.1985,43.9696,43.9777,24187.0
2018-05-02 09:40:00,53.8,53.85,53.72,53.79,31370.0,43.9859,44.0268,43.9205,43.9777,31370.0
2018-05-02 09:45:00,53.79,53.79,53.66,53.69,40656.0,43.9777,43.9777,43.8714,43.896,40656.0
2018-05-02 09:50:00,53.68,53.73,53.61,53.65,37112.0,43.8878,43.9287,43.8306,43.8633,37112.0
2018-05-02 09:55:00,53.65,53.67,53.56,53.59,28648.0,43.8633,43.8796,43.7897,43.8142,28648.0
2018-05-02 10:00:00,53.6,53.67,53.58,53.65,28579.0,43.8224,43.8796,43.806,43.8633,28579.0
2018-05-02 10:05:00,53.63,53.79,53.62,53.62,65055.0,43.8469,43.9777,43.8387,43.8387,65055.0
2018-05-02 10:10:00,53.61,53.62,53.4,53.46,43023.0,43.8306,43.8387,43.6589,43.7079,43023.0
2018-05-02 10:15:00,53.47,53.55,53.44,53.51,70140.0,43.7161,43.7815,43.6916,43.7488,70140.0
2018-05-02 10:20:00,53.5,53.54,53.43,53.44,172256.0,43.7406,43.7733,43.6834,43.6916,172256.0
2018-05-02 10:25:00,53.44,53.5,53.37,53.41,48495.0,43.6916,43.7406,43.6343,43.667,48495.0
2018-05-02 10:30:00,53.41,53.68,53.4,53.66,49087.0,43.667,43.8878,43.6589,43.8714,49087.0
2018-05-02 10:35:00,53.65,53.75,53.65,53.75,18378.0,43.8633,43.945,43.8633,43.945,18378.0
2018-05-02 10:40:00,53.75,53.81,53.7,53.73,20678.0,43.945,43.9941,43.9041,43.9287,20678.0
2018-05-02 10:45:00,53.72,53.85,53.71,53.77,71708.0,43.9205,44.0268,43.9123,43.9614,71708.0
2018-05-02 10:50:00,53.77,53.77,53.64,53.72,53947.0,43.9614,43.9614,43.8551,43.9205,53947.0
2018-05-02 10:55:00,53.72,53.76,53.62,53.74,20768.0,43.9205,43.9532,43.8387,43.9368,20768.0
2018-05-02 11:00:00,53.73,53.8,53.71,53.74,28258.0,43.9287,43.9859,43.9123,43.9368,28258.0
2018-05-02 11:05:00,53.73,53.76,53.71,53.72,47832.0,43.9287,43.9532,43.9123,43.9205,47832.0
2018-05-02 11:10:00,53.73,53.98,53.73,53.97,15216.0,43.9287,44.1331,43.9287,44.1249,15216.0
2018-05-02 11:15:00,53.97,53.97,53.81,53.84,36009.0,44.1249,44.1249,43.9941,44.0186,36009.0
2018-05-02 11:20:00,53.85,53.88,53.81,53.84,23182.0,44.0268,44.0513,43.9941,44.0186,23182.0
2018-05-02 11:25:00,53.85,53.88,53.82,53.83,26976.0,44.0268,44.0513,44.0023,44.0104,26976.0
2018-05-02 11:30:00,53.83,53.83,53.74,53.77,14719.0,44.0104,44.0104,43.9368,43.9614,14719.0
2018-05-02 11:35:00,53.77,53.8,53.74,53.8,9836.0,43.9614,43.9859,43.9368,43.9859,9836.0
2018-05-02 11:40:00,53.8,53.84,53.78,53.8,13500.0,43.9859,44.0186,43.9696,43.9859,13500.0
2018-05-02 11:45:00,53.79,53.87,53.73,53.81,23122.0,43.9777,44.0431,43.9287,43.9941,23122.0
2018-05-02 11:50:00,53.81,53.89,53.77,53.81,24946.0,43.9941,44.0595,43.9614,43.9941,24946.0
2018-05-02 11:55:00,53.82,53.92,53.82,53.91,9398.0,44.0023,44.084,44.0023,44.0758,9398.0
2018-05-02 12:00:00,53.9,53.94,53.84,53.93,15997.0,44.0677,44.1004,44.0186,44.0922,15997.0
2018-05-02 12:05:00,53.94,53.94,53.89,53.91,19411.0,44.1004,44.1004,44.0595,44.0758,19411.0
2018-05-02 12:10:00,53.91,54.01,53.9,54.0,26545.0,44.0758,44.1576,44.0677,44.1494,26545.0
2018-05-02 12:15:00,54.0,54.07,53.99,54.03,17137.0,44.1494,44.2067,44.1412,44.1739,17137.0
2018-05-02 12:20:00,54.03,54.1,54.03,54.09,10465.0,44.1739,44.2312,44.1739,44.223,10465.0
2018-05-02 12:25:00,54.07,54.13,54.05,54.09,18247.0,44.2067,44.2557,44.1903,44.223,18247.0
2018-05-02 12:30:00,54.09,54.11,54.04,54.05,18868.0,44.223,44.2394,44.1821,44.1903,18868.0
2018-05-02 12:35:00,54.05,54.08,54.02,54.05,24958.0,44.1903,44.2148,44.1658,44.1903,24958.0
2018-05-02 12:40:00,54.06,54.12,54.05,54.1,24971.0,44.1985,44.2475,44.1903,44.2312,24971.0
2018-05-02 12:45:00,54.1,54.12,54.06,54.1,19723.0,44.2312,44.2475,44.1985,44.2312,19723.0
2018-05-02 12:50:00,54.09,54.13,54.07,54.1,9369.0,44.223,44.2557,44.2067,44.2312,9369.0
2018-05-02 12:55:00,54.1,54.17,54.09,54.15,34013.0,44.2312,44.2884,44.223,44.2721,34013.0
2018-05-02 13:00:00,54.15,54.2,54.15,54.18,9412.0,44.2721,44.3129,44.2721,44.2966,9412.0
2018-05-02 13:05:00,54.18,54.24,54.17,54.23,19185.0,44.2966,44.3456,44.2884,44.3375,19185.0
2018-05-02 13:10:00,54.24,54.31,54.22,54.26,17622.0,44.3456,44.4029,44.3293,44.362,17622.0
2018-05-02 13:15:00,54.28,54.29,54.24,54.26,40492.0,44.3783,44.3865,44.3456,44.362,40492.0
2018-05-02 13:20:00,54.27,54.3,54.26,54.29,21516.0,44.3702,44.3947,44.362,44.3865,21516.0
2018-05-02 13:25:00,54.29,54.3,54.25,54.26,21634.0,44.3865,44.3947,44.3538,44.362,21634.0
2018-05-02 13:30:00,54.26,54.28,54.21,54.25,24724.0,44.362,44.3783,44.3211,44.3538,24724.0
2018-05-02 13:35:00,54.25,54.26,54.23,54.25,15916.0,44.3538,44.362,44.3375,44.3538,15916.0
2018-05-02 13:40:00,54.25,54.3,54.25,54.3,34005.0,44.3538,44.3947,44.3538,44.3947,34005.0
2018-05-02 13:45:00,54.3,54.34,54.29,54.32,15315.0,44.3947,44.4274,44.3865,44.411,15315.0
2018-05-02 13:50:00,54.32,54.36,54.31,54.31,19121.0,44.411,44.4438,44.4029,44.4029,19121.0
2018-05-02 13:55:00,54.31,54.34,54.3,54.34,26954.0,44.4029,44.4274,44.3947,44.4274,26954.0
2018-05-02 14:00:00,54.34,54.45,54.32,54.36,33522.0,44.4274,44.5173,44.411,44.4438,33522.0
2018-05-02 14:05:00,54.37,54.41,54.33,54.35,41254.0,44.4519,44.4846,44.4192,44.4356,41254.0
2018-05-02 14:10:00,54.36,54.41,54.32,54.34,58955.0,44.4438,44.4846,44.411,44.4274,58955.0
2018-05-02 14:15:00,54.34,54.38,54.28,54.28,75420.0,44.4274,44.4601,44.3783,44.3783,75420.0
2018-05-02 14:20:00,54.29,54.31,54.21,54.24,76188.0,44.3865,44.4029,44.3211,44.3456,76188.0
2018-05-02 14:25:00,54.24,54.39,54.24,54.36,31968.0,44.3456,44.4683,44.3456,44.4438,31968.0
2018-05-02 14:30:00,54.35,54.42,54.32,54.37,33009.0,44.4356,44.4928,44.411,44.4519,33009.0
2018-05-02 14:35:00,54.37,54.39,54.33,54.34,39564.0,44.4519,44.4683,44.4192,44.4274,39564.0
2018-05-02 14:40:00,54.34,54.37,54.28,54.29,51229.0,44.4274,44.4519,44.3783,44.3865,51229.0
2018-05-02 14:45:00,54.28,54.31,54.26,54.26,37761.0,44.3783,44.4029,44.362,44.362,37761.0
2018-05-02 14:50:00,54.27,54.3,54.25,54.27,39116.0,44.3702,44.3947,44.3538,44.3702,39116.0
2018-05-02 14:55:00,54.28,54.3,54.25,54.28,44795.0,44.3783,44.3947,44.3538,44.3783,44795.0
2018-05-02 15:00:00,54.28,54.32,54.25,54.32,67216.0,44.3783,44.411,44.3538,44.411,67216.0
2018-05-02 15:05:00,54.31,54.44,54.31,54.43,48696.0,44.4029,44.5092,44.4029,44.501,48696.0
2018-05-02 15:10:00,54.44,54.44,54.37,54.38,70204.0,44.5092,44.5092,44.4519,44.4601,70204.0
2018-05-02 15:15:00,54.36,54.36,54.26,54.27,42764.0,44.4438,44.4438,44.362,44.3702,42764.0
2018-05-02 15:20:00,54.28,54.29,54.09,54.11,61798.0,44.3783,44.3865,44.223,44.2394,61798.0
2018-05-02 15:25:00,54.11,54.22,54.09,54.2,55755.0,44.2394,44.3293,44.223,44.3129,55755.0
2018-05-02 15:30:00,54.21,54.22,54.11,54.21,75371.0,44.3211,44.3293,44.2394,44.3211,75371.0
2018-05-02 15:35:00,54.2,54.2,54.01,54.1,92362.0,44.3129,44.3129,44.1576,44.2312,92362.0
2018-05-02 15:40:00,54.09,54.16,54.04,54.04,73692.0,44.223,44.2802,44.1821,44.1821,73692.0
2018-05-02 15:45:00,54.05,54.05,53.89,53.9,250421.0,44.1903,44.1903,44.0595,44.0677,250421.0
2018-05-02 15:50:00,53.9,53.93,53.81,53.83,110724.0,44.0677,44.0922,43.9941,44.0104,110724.0
2018-05-02 15:55:00,53.84,54.0,53.83,53.98,237795.0,44.0186,44.1494,44.0104,44.1331,237795.0
2018-05-03 09:30:00,53.61,53.74,53.52,53.58,39521.0,43.8306,43.9368,43.757,43.806,39521.0
2018-05-03 09:35:00,53.58,53.64,53.47,53.55,33649.0,43.806,43.8551,43.7161,43.7815,33649.0
2018-05-03 09:40:00,53.54,53.58,53.45,53.48,56141.0,43.7733,43.806,43.6998,43.7243,56141.0
2018-05-03 09:45:00,53.49,53.56,53.49,53.56,25859.0,43.7325,43.7897,43.7325,43.7897,25859.0
2018-05-03 09:50:00,53.54,53.66,53.53,53.66,18541.0,43.7733,43.8714,43.7652,43.8714,18541.0
2018-05-03 09:55:00,53.66,53.76,53.64,53.67,37955.0,43.8714,43.9532,43.8551,43.8796,37955.0
2018-05-03 10:00:00,53.68,53.69,53.51,53.55,51712.0,43.8878,43.896,43.7488,43.7815,51712.0
2018-05-03 10:05:00,53.55,53.57,53.49,53.57,29701.0,43.7815,43.7979,43.7325,43.7979,29701.0
2018-05-03 10:10:00,53.57,53.58,53.42,53.42,35376.0,43.7979,43.806,43.6752,43.6752,35376.0
2018-05-03 10:15:00,53.43,53.56,53.32,53.37,39693.0,43.6834,43.7897,43.5935,43.6343,39693.0
2018-05-03 10:20:00,53.36,53.4,53.15,53.21,29673.0,43.6262,43.6589,43.4545,43.5035,29673.0
2018-05-03 10:25:00,53.22,53.22,53.08,53.13,38556.0,43.5117,43.5117,43.3972,43.4381,38556.0
2018-05-03 10:30:00,53.12,53.13,52.95,52.95,34116.0,43.4299,43.4381,43.291,43.291,34116.0
2018-05-03 10:35:00,52.95,52.97,52.79,52.87,32971.0,43.291,43.3073,43.1601,43.2256,32971.0
2018-05-03 10:40:00,52.88,52.99,52.81,52.93,24949.0,43.2337,43.3237,43.1765,43.2746,24949.0
2018-05-03 10:45:00,52.91,53.01,52.91,53.0,63453.0,43.2583,43.34,43.2583,43.3318,63453.0
2018-05-03 10:50:00,52.99,52.99,52.78,52.85,37808.0,43.3237,43.3237,43.152,43.2092,37808.0
2018-05-03 10:55:00,52.84,52.84,52.66,52.8,41877.0,43.201,43.201,43.0539,43.1683,41877.0
2018-05-03 11:00:00,52.8,52.88,52.76,52.84,26206.0,43.1683,43.2337,43.1356,43.201,26206.0
2018-05-03 11:05:00,52.85,52.99,52.82,52.99,26174.0,43.2092,43.3237,43.1847,43.3237,26174.0
2018-05-03 11:10:00,52.98,53.13,52.96,53.05,24918.0,43.3155,43.4381,43.2991,43.3727,24918.0
2018-05-03 11:15:00,53.05,53.12,53.02,53.02,33664.0,43.3727,43.4299,43.3482,43.3482,33664.0
2018-05-03 11:20:00,53.02,53.03,52.94,52.99,34687.0,43.3482,43.3564,43.2828,43.3237,34687.0
2018-05-03 11:25:00,52.98,53.03,52.96,52.98,45098.0,43.3155,43.3564,43.2991,43.3155,45098.0
2018-05-03 11:30:00,52.98,53.04,52.95,53.0,33543.0,43.3155,43.3645,43.291,43.3318,33543.0
2018-05-03 11:35:00,53.01,53.04,52.89,52.89,25190.0,43.34,43.3645,43.2419,43.2419,25190.0
2018-05-03 11:40:00,52.9,52.91,52.75,52.82,57786.0,43.2501,43.2583,43.1274,43.1847,57786.0
2018-05-03 11:45:00,52.82,53.01,52.78,52.98,30904.0,43.1847,43.34,43.152,43.3155,30904.0
2018-05-03 11:50:00,52.98,53.06,52.97,53.02,13574.0,43.3155,43.3809,43.3073,43.3482,13574.0
2018-05-03 11:55:00,53.03,53.12,52.99,53.04,17251.0,43.3564,43.4299,43.3237,43.3645,17251.0
2018-05-03 12:00:00,53.05,53.15,53.04,53.13,16564.0,43.3727,43.4545,43.3645,43.4381,16564.0
2018-05-03 12:05:00,53.14,53.25,53.14,53.23,22737.0,43.4463,43.5362,43.4463,43.5199,22737.0
2018-05-03 12:10:00,53.23,53.29,53.16,53.28,17109.0,43.5199,43.5689,43.4627,43.5608,17109.0
2018-05-03 12:15:00,53.29,53.29,53.14,53.16,17926.0,43.5689,43.5689,43.4463,43.4627,17926.0
2018-05-03 12:20:00,53.16,53.19,53.11,53.11,22966.0,43.4627,43.4872,43.4218,43.4218,22966.0
2018-05-03 12:25:00,53.1,53.12,53.06,53.11,16001.0,43.4136,43.4299,43.3809,43.4218,16001.0
2018-05-03 12:30:00,53.11,53.29,53.11,53.29,34841.0,43.4218,43.5689,43.4218,43.5689,34841.0
2018-05-03 12:35:00,53.29,53.49,53.27,53.46,42124.0,43.5689,43.7325,43.5526,43.7079,42124.0
2018-05-03 12:40:00,53.45,53.57,53.44,53.51,29874.0,43.6998,43.7979,43.6916,43.7488,29874.0
2018-05-03 12:45:00,53.52,53.6,53.5,53.58,25288.0,43.757,43.8224,43.7406,43.806,25288.0
2018-05-03 12:50:00,53.59,53.73,53.56,53.69,31786.0,43.8142,43.9287,43.7897,43.896,31786.0
2018-05-03 12:55:00,53.69,53.82,53.69,53.8,39185.0,43.896,44.0023,43.896,43.9859,39185.0
2018-05-03 13:00:00,53.79,53.8,53.64,53.66,34502.0,43.9777,43.9859,43.8551,43.8714,34502.0
2018-05-03 13:05:00,53.65,53.65,53.51,53.51,20868.0,43.8633,43.8633,43.7488,43.7488,20868.0
2018-05-03 13:10:00,53.51,53.55,53.48,53.51,22209.0,43.7488,43.7815,43.7243,43.7488,22209.0
2018-05-03 13:15:00,53.5,53.69,53.49,53.65,30262.0,43.7406,43.896,43.7325,43.8633,30262.0
2018-05-03 13:20:00,53.65,53.72,53.59,53.59,24809.0,43.8633,43.9205,43.8142,43.8142,24809.0
2018-05-03 13:25:00,53.6,53.61,53.51,53.57,22112.0,43.8224,43.8306,43.7488,43.7979,22112.0
2018-05-03 13:30:00,53.58,53.78,53.57,53.77,36617.0,43.806,43.9696,43.7979,43.9614,36617.0
2018-05-03 13:35:00,53.8,53.89,53.76,53.85,36206.0,43.9859,44.0595,43.9532,44.0268,36206.0
2018-05-03 13:40:00,53.85,53.91,53.82,53.9,33963.0,44.0268,44.0758,44.0023,44.0677,33963.0
2018-05-03 13:45:00,53.91,53.91,53.8,53.87,61568.0,44.0758,44.0758,43.9859,44.0431,61568.0
2018-05-03 13:50:00,53.86,53.93,53.84,53.92,30028.0,44.035,44.0922,44.0186,44.084,30028.0
2018-05-03 13:55:00,53.92,53.97,53.85,53.85,53685.0,44.084,44.1249,44.0268,44.0268,53685.0
2018-05-03 14:00:00,53.86,53.88,53.8,53.82,56053.0,44.035,44.0513,43.9859,44.0023,56053.0
2018-05-03 14:05:00,53.82,53.95,53.81,53.95,30449.0,44.0023,44.1085,43.9941,44.1085,30449.0
2018-05-03 14:10:00,53.95,54.05,53.93,54.04,54477.0,44.1085,44.1903,44.0922,44.1821,54477.0
2018-05-03 14:15:00,54.04,54.07,53.99,53.99,51837.0,44.1821,44.2067,44.1412,44.1412,51837.0
2018-05-03 14:20:00,53.98,53.98,53.85,53.88,23628.0,44.1331,44.1331,44.0268,44.0513,23628.0
2018-05-03 14:25:00,53.88,53.91,53.85,53.91,19765.0,44.0513,44.0758,44.0268,44.0758,19765.0
2018-05-03 14:30:00,53.92,54.14,53.9,54.14,48829.0,44.084,44.2639,44.0677,44.2639,48829.0
2018-05-03 14:35:00,54.14,54.22,54.14,54.21,70918.0,44.2639,44.3293,44.2639,44.3211,70918.0
2018-05-03 14:40:00,54.2,54.21,53.9,53.96,43150.0,44.3129,44.3211,44.0677,44.1167,43150.0
2018-05-03 14:45:00,53.96,54.01,53.87,53.9,30479.0,44.1167,44.1576,44.0431,44.0677,30479.0
2018-05-03 14:50:00,53.89,54.04,53.89,54.02,60604.0,44.0595,44.1821,44.0595,44.1658,60604.0
2018-05-03 14:55:00,54.02,54.04,53.9,53.92,52144.0,44.1658,44.1821,44.0677,44.084,52144.0
2018-05-03 15:00:00,53.93,54.06,53.93,53.97,35355.0,44.0922,44.1985,44.0922,44.1249,35355.0
2018-05-03 15:05:00,53.96,54.01,53.88,53.88,37825.0,44.1167,44.1576,44.0513,44.0513,37825.0
2018-05-03 15:10:00,53.88,53.94,53.83,53.91,31581.0,44.0513,44.1004,44.0104,44.0758,31581.0
2018-05-03 15:15:00,53.9,53.99,53.9,53.98,37619.0,44.0677,44.1412,44.0677,44.1331,37619.0
2018-05-03 15:20:00,53.98,53.99,53.9,53.99,36732.0,44.1331,44.1412,44.0677,44.1412,36732.0
2018-05-03 15:25:00,54.0,54.01,53.92,53.99,38950.0,44.1494,44.1576,44.084,44.1412,38950.0
2018-05-03 15:30:00,53.99,54.08,53.95,53.97,53392.0,44.1412,44.2148,44.1085,44.1249,53392.0
2018-05-03 15:35:00,53.98,53.98,53.85,53.86,64335.0,44.1331,44.1331,44.0268,44.035,64335.0
2018-05-03 15:40:00,53.86,53.88,53.77,53.78,73126.0,44.035,44.0513,43.9614,43.9696,73126.0
2018-05-03 15:45:00,53.78,53.86,53.76,53.79,88059.0,43.9696,44.035,43.9532,43.9777,88059.0
2018-05-03 15:50:00,53.78,53.88,53.76,53.78,119167.0,43.9696,44.0513,43.9532,43.9696,119167.0
2018-05-03 15:55:00,53.78,53.87,53.7,53.86,261536.0,43.9696,44.0431,43.9041,44.035,261536.0
2018-05-04 09:30:00,53.34,53.4,53.19,53.38,39467.0,43.6098,43.6589,43.4872,43.6425,39467.0
2018-05-04 09:35:00,53.31,53.57,53.22,53.53,19093.0,43.5853,43.7979,43.5117,43.7652,19093.0
2018-05-04 09:40:00,53.51,53.59,53.4,53.56,14764.0,43.7488,43.8142,43.6589,43.7897,14764.0
2018-05-04 09:45:00,53.56,53.74,53.56,53.72,25431.0,43.7897,43.9368,43.7897,43.9205,25431.0
2018-05-04 09:50:00,53.72,53.79,53.67,53.76,32741.0,43.9205,43.9777,43.8796,43.9532,32741.0
2018-05-04 09:55:00,53.76,53.8,53.69,53.78,11995.0,43.9532,43.9859,43.896,43.9696,11995.0
2018-05-04 10:00:00,53.77,53.85,53.68,53.83,20389.0,43.9614,44.0268,43.8878,44.0104,20389.0
2018-05-04 10:05:00,53.85,53.9,53.77,53.88,14791.0,44.0268,44.0677,43.9614,44.0513,14791.0
2018-05-04 10:10:00,53.86,53.95,53.82,53.93,25433.0,44.035,44.1085,44.0023,44.0922,25433.0
2018-05-04 10:15:00,53.94,53.95,53.75,53.77,25497.0,44.1004,44.1085,43.945,43.9614,25497.0
2018-05-04 10:20:00,53.78,53.91,53.75,53.91,25741.0,43.9696,44.0758,43.945,44.0758,25741.0
2018-05-04 10:25:00,53.91,54.03,53.89,54.01,13951.0,44.0758,44.1739,44.0595,44.1576,13951.0
2018-05-04 10:30:00,54.01,54.07,53.96,54.01,17773.0,44.1576,44.2067,44.1167,44.1576,17773.0
2018-05-04 10:35:00,54.01,54.07,53.94,54.07,12437.0,44.1576,44.2067,44.1004,44.2067,12437.0
2018-05-04 10:40:00,54.07,54.14,54.03,54.06,17450.0,44.2067,44.2639,44.1739,44.1985,17450.0
2018-05-04 10:45:00,54.09,54.11,53.97,54.03,17612.0,44.223,44.2394,44.1249,44.1739,17612.0
2018-05-04 10:50:00,54.04,54.12,54.01,54.09,13589.0,44.1821,44.2475,44.1576,44.223,13589.0
2018-05-04 10:55:00,54.09,54.16,54.07,54.07,14632.0,44.223,44.2802,44.2067,44.2067,14632.0
2018-05-04 11:00:00,54.09,54.15,54.06,54.07,31594.0,44.223,44.2721,44.1985,44.2067,31594.0
2018-05-04 11:05:00,54.07,54.26,54.07,54.24,32900.0,44.2067,44.362,44.2067,44.3456,32900.0
2018-05-04 11:10:00,54.23,54.28,54.2,54.21,17724.0,44.3375,44.3783,44.3129,44.3211,17724.0
2018-05-04 11:15:00,54.21,54.26,54.16,54.21,14359.0,44.3211,44.362,44.2802,44.3211,14359.0
2018-05-04 11:20:00,54.24,54.31,54.24,54.26,25165.0,44.3456,44.4029,44.3456,44.362,25165.0
2018-05-04 11:25:00,54.26,54.34,54.26,54.3,8634.0,44.362,44.4274,44.362,44.3947,8634.0
2018-05-04 11:30:00,54.29,54.44,54.28,54.41,23553.0,44.3865,44.5092,44.3783,44.4846,23553.0
2018-05-04 11:35:00,54.41,54.44,54.34,54.34,19227.0,44.4846,44.5092,44.4274,44.4274,19227.0
2018-05-04 11:40:00,54.35,54.43,54.29,54.41,22219.0,44.4356,44.501,44.3865,44.4846,22219.0
2018-05-04 11:45:00,54.4,54.44,54.33,54.36,15683.0,44.4765,44.5092,44.4192,44.4438,15683.0
2018-05-04 11:50:00,54.37,54.41,54.32,54.35,22275.0,44.4519,44.4846,44.411,44.4356,22275.0
2018-05-04 11:55:00,54.35,54.51,54.34,54.51,18240.0,44.4356,44.5664,44.4274,44.5664,18240.0
2018-05-04 12:00:00,54.51,54.56,54.47,54.54,16142.0,44.5664,44.6073,44.5337,44.5909,16142.0
2018-05-04 12:05:00,54.55,54.58,54.51,54.58,25577.0,44.5991,44.6236,44.5664,44.6236,25577.0
2018-05-04 12:10:00,54.57,54.58,54.5,54.54,25547.0,44.6154,44.6236,44.5582,44.5909,25547.0
2018-05-04 12:15:00,54.54,54.56,54.51,54.55,20410.0,44.5909,44.6073,44.5664,44.5991,20410.0
2018-05-04 12:20:00,54.55,54.57,54.54,54.56,9952.0,44.5991,44.6154,44.5909,44.6073,9952.0
2018-05-04 12:25:00,54.57,54.6,54.52,54.55,13776.0,44.6154,44.64,44.5746,44.5991,13776.0
2018-05-04 12:30:00,54.56,54.59,54.55,54.59,11461.0,44.6073,44.6318,44.5991,44.6318,11461.0
2018-05-04 12:35:00,54.59,54.61,54.55,54.6,11040.0,44.6318,44.6481,44.5991,44.64,11040.0
2018-05-04 12:40:00,54.59,54.62,54.54,54.55,10464.0,44.6318,44.6563,44.5909,44.5991,10464.0
2018-05-04 12:45:00,54.56,54.56,54.49,54.55,11253.0,44.6073,44.6073,44.55,44.5991,11253.0
2018-05-04 12:50:00,54.55,54.56,54.5,54.54,10984.0,44.5991,44.6073,44.5582,44.5909,10984.0
2018-05-04 12:55:00,54.55,54.58,54.51,54.54,14428.0,44.5991,44.6236,44.5664,44.5909,14428.0
2018-05-04 13:00:00,54.54,54.6,54.54,54.6,9781.0,44.5909,44.64,44.5909,44.64,9781.0
2018-05-04 13:05:00,54.6,54.66,54.57,54.61,12298.0,44.64,44.689,44.6154,44.6481,12298.0
2018-05-04 13:10:00,54.61,54.67,54.58,54.63,8496.0,44.6481,44.6972,44.6236,44.6645,8496.0
2018-05-04 13:15:00,54.63,54.68,54.63,54.64,10588.0,44.6645,44.7054,44.6645,44.6727,10588.0
2018-05-04 13:20:00,54.65,54.68,54.61,54.65,40920.0,44.6808,44.7054,44.6481,44.6808,40920.0
2018-05-04 13:25:00,54.65,54.66,54.56,54.56,13639.0,44.6808,44.689,44.6073,44.6073,13639.0
2018-05-04 13:30:00,54.55,54.63,54.54,54.61,13653.0,44.5991,44.6645,44.5909,44.6481,13653.0
2018-05-04 13:35:00,54.62,54.63,54.56,54.59,17815.0,44.6563,44.6645,44.6073,44.6318,17815.0
2018-05-04 13:40:00,54.61,54.65,54.6,54.63,6707.0,44.6481,44.6808,44.64,44.6645,6707.0
2018-05-04 13:45:00,54.64,54.68,54.63,54.66,6626.0,44.6727,44.7054,44.6645,44.689,6626.0
2018-05-04 13:50:00,54.66,54.72,54.64,54.65,21059.0,44.689,44.7381,44.6727,44.6808,21059.0
2018-05-04 13:55:00,54.64,54.71,54.62,54.71,20569.0,44.6727,44.7299,44.6563,44.7299,20569.0
2018-05-04 14:00:00,54.71,54.78,54.69,54.76,32216.0,44.7299,44.7871,44.7136,44.7708,32216.0
2018-05-04 14:05:00,54.76,54.82,54.74,54.75,23726.0,44.7708,44.8198,44.7544,44.7626,23726.0
2018-05-04 14:10:00,54.75,54.77,54.7,54.73,30992.0,44.7626,44.779,44.7217,44.7463,30992.0
2018-05-04 14:15:00,54.73,54.77,54.71,54.71,14844.0,44.7463,44.779,44.7299,44.7299,14844.0
2018-05-04 14:20:00,54.72,54.78,54.71,54.76,11587.0,44.7381,44.7871,44.7299,44.7708,11587.0
2018-05-04 14:25:00,54.77,54.85,54.77,54.83,30058.0,44.779,44.8444,44.779,44.828,30058.0
2018-05-04 14:30:00,54.84,54.85,54.73,54.77,22613.0,44.8362,44.8444,44.7463,44.779,22613.0
2018-05-04 14:35:00,54.76,54.76,54.71,54.73,22221.0,44.7708,44.7708,44.7299,44.7463,22221.0
2018-05-04 14:40:00,54.74,54.77,54.73,54.75,18085.0,44.7544,44.779,44.7463,44.7626,18085.0
2018-05-04 14:45:00,54.75,54.77,54.67,54.69,18152.0,44.7626,44.779,44.6972,44.7136,18152.0
2018-05-04 14:50:00,54.69,54.71,54.67,54.69,30207.0,44.7136,44.7299,44.6972,44.7136,30207.0
2018-05-04 14:55:00,54.69,54.7,54.62,54.62,20792.0,44.7136,44.7217,44.6563,44.6563,20792.0
2018-05-04 15:00:00,54.63,54.72,54.61,54.71,29056.0,44.6645,44.7381,44.6481,44.7299,29056.0
2018-05-04 15:05:00,54.71,54.71,54.62,54.66,15889.0,44.7299,44.7299,44.6563,44.689,15889.0
2018-05-04 15:10:00,54.66,54.66,54.57,54.62,23013.0,44.689,44.689,44.6154,44.6563,23013.0
2018-05-04 15:15:00,54.62,54.64,54.58,54.61,29382.0,44.6563,44.6727,44.6236,44.6481,29382.0
2018-05-04 15:20:00,54.6,54.62,54.56,54.62,11529.0,44.64,44.6563,44.6073,44.6563,11529.0
2018-05-04 15:25:00,54.62,54.66,54.57,54.64,21740.0,44.6563,44.689,44.6154,44.6727,21740.0
2018-05-04 15:30:00,54.64,54.66,54.57,54.63,33700.0,44.6727,44.689,44.6154,44.6645,33700.0
2018-05-04 15:35:00,54.63,54.64,54.57,54.59,58935.0,44.6645,44.6727,44.6154,44.6318,58935.0
2018-05-04 15:40:00,54.58,54.62,54.54,54.59,47405.0,44.6236,44.6563,44.5909,44.6318,47405.0
2018-05-04 15:45:00,54.59,54.6,54.51,54.51,60613.0,44.6318,44.64,44.5664,44.5664,60613.0
2018-05-04 15:50:00,54.52,54.52,54.41,54.45,74770.0,44.5746,44.5746,44.4846,44.5173,74770.0
2018-05-04 15:55:00,54.45,54.51,54.41,54.5,163492.0,44.5173,44.5664,44.4846,44.5582,163492.0
2018-05-07 09:30:00,54.59,54.8,54.41,54.5,38585.0,44.6318,44.8035,44.4846,44.5582,38585.0
2018-05-07 09:35:00,54.47,54.59,54.47,54.57,18664.0,44.5337,44.6318,44.5337,44.6154,18664.0
2018-05-07 09:40:00,54.56,54.63,54.44,54.57,22498.0,44.6073,44.6645,44.5092,44.6154,22498.0
2018-05-07 09:45:00,54.58,54.64,54.56,54.59,30249.0,44.6236,44.6727,44.6073,44.6318,30249.0
2018-05-07 09:50:00,54.58,54.69,54.54,54.68,27143.0,44.6236,44.7136,44.5909,44.7054,27143.0
2018-05-07 09:55:00,54.69,54.77,54.63,54.68,34901.0,44.7136,44.779,44.6645,44.7054,34901.0
2018-05-07 10:00:00,54.68,54.73,54.65,54.68,20955.0,44.7054,44.7463,44.6808,44.7054,20955.0
2018-05-07 10:05:00,54.68,54.69,54.63,54.65,49731.0,44.7054,44.7136,44.6645,44.6808,49731.0
2018-05-07 10:10:00,54.65,54.65,54.54,54.55,39952.0,44.6808,44.6808,44.5909,44.5991,39952.0
2018-05-07 10:15:00,54.55,54.56,54.47,54.49,27688.0,44.5991,44.6073,44.5337,44.55,27688.0
2018-05-07 10:20:00,54.49,54.56,54.44,54.53,24880.0,44.55,44.6073,44.5092,44.5827,24880.0
2018-05-07 10:25:00,54.52,54.53,54.45,54.51,27263.0,44.5746,44.5827,44.5173,44.5664,27263.0
2018-05-07 10:30:00,54.51,54.56,54.5,54.55,26569.0,44.5664,44.6073,44.5582,44.5991,26569.0
2018-05-07 10:35:00,54.56,54.58,54.44,54.46,32777.0,44.6073,44.6236,44.5092,44.5255,32777.0
2018-05-07 10:40:00,54.46,54.56,54.44,54.55,60122.0,44.5255,44.6073,44.5092,44.5991,60122.0
2018-05-07 10:45:00,54.56,54.74,54.56,54.73,26559.0,44.6073,44.7544,44.6073,44.7463,26559.0
2018-05-07 10:50:00,54.74,54.83,54.7,54.82,15974.0,44.7544,44.828,44.7217,44.8198,15974.0
2018-05-07 10:55:00,54.82,54.93,54.81,54.93,32425.0,44.8198,44.9098,44.8117,44.9098,32425.0
2018-05-07 11:00:00,54.93,54.95,54.83,54.84,13475.0,44.9098,44.9261,44.828,44.8362,13475.0
2018-05-07 11:05:00,54.84,54.9,54.79,54.9,14754.0,44.8362,44.8852,44.7953,44.8852,14754.0
2018-05-07 11:10:00,54.91,54.95,54.9,54.95,7903.0,44.8934,44.9261,44.8852,44.9261,7903.0
2018-05-07 11:15:00,54.94,55.04,54.93,55.03,35952.0,44.9179,44.9997,44.9098,44.9915,35952.0
2018-05-07 11:20:00,55.04,55.04,54.94,54.99,17250.0,44.9997,44.9997,44.9179,44.9588,17250.0
2018-05-07 11:25:00,54.99,54.99,54.86,54.9,26529.0,44.9588,44.9588,44.8525,44.8852,26529.0
2018-05-07 11:30:00,54.89,54.96,54.83,54.84,11338.0,44.8771,44.9343,44.828,44.8362,11338.0
2018-05-07 11:35:00,54.83,54.88,54.82,54.85,12580.0,44.828,44.8689,44.8198,44.8444,12580.0
2018-05-07 11:40:00,54.84,54.84,54.79,54.81,18654.0,44.8362,44.8362,44.7953,44.8117,18654.0
2018-05-07 11:45:00,54.81,54.83,54.78,54.78,13585.0,44.8117,44.828,44.7871,44.7871,13585.0
2018-05-07 11:50:00,54.78,54.92,54.76,54.92,121996.0,44.7871,44.9016,44.7708,44.9016,121996.0
2018-05-07 11:55:00,54.93,55.03,54.92,55.03,22245.0,44.9098,44.9915,44.9016,44.9915,22245.0
2018-05-07 12:00:00,55.03,55.13,55.0,55.11,34517.0,44.9915,45.0733,44.967,45.0569,34517.0
2018-05-07 12:05:00,55.11,55.12,55.03,55.12,16455.0,45.0569,45.0651,44.9915,45.0651,16455.0
2018-05-07 12:10:00,55.12,55.13,55.08,55.13,13917.0,45.0651,45.0733,45.0324,45.0733,13917.0
2018-05-07 12:15:00,55.14,55.15,55.11,55.15,11976.0,45.0815,45.0896,45.0569,45.0896,11976.0
2018-05-07 12:20:00,55.15,55.19,55.13,55.17,21712.0,45.0896,45.1223,45.0733,45.106,21712.0
2018-05-07 12:25:00,55.17,55.24,55.17,55.22,14862.0,45.106,45.1632,45.106,45.1469,14862.0
2018-05-07 12:30:00,55.22,55.23,55.19,55.23,28322.0,45.1469,45.155,45.1223,45.155,28322.0
2018-05-07 12:35:00,55.23,55.3,55.22,55.29,28729.0,45.155,45.2123,45.1469,45.2041,28729.0
2018-05-07 12:40:00,55.29,55.33,55.23,55.23,24960.0,45.2041,45.2368,45.155,45.155,24960.0
2018-05-07 12:45:00,55.23,55.26,55.18,55.26,23273.0,45.155,45.1796,45.1142,45.1796,23273.0
2018-05-07 12:50:00,55.25,55.29,55.23,55.29,17192.0,45.1714,45.2041,45.155,45.2041,17192.0
2018-05-07 12:55:00,55.3,55.31,55.25,55.29,19092.0,45.2123,45.2205,45.1714,45.2041,19092.0
2018-05-07 13:00:00,55.28,55.31,55.23,55.27,8832.0,45.1959,45.2205,45.155,45.1877,8832.0
2018-05-07 13:05:00,55.28,55.31,55.23,55.27,23607.0,45.1959,45.2205,45.155,45.1877,23607.0
2018-05-07 13:10:00,55.27,55.31,55.24,55.31,30945.0,45.1877,45.2205,45.1632,45.2205,30945.0
2018-05-07 13:15:00,55.3,55.33,55.27,55.31,17165.0,45.2123,45.2368,45.1877,45.2205,17165.0
2018-05-07 13:20:00,55.32,55.38,55.32,55.37,14885.0,45.2286,45.2777,45.2286,45.2695,14885.0
2018-05-07 13:25:00,55.36,55.43,55.36,55.43,25479.0,45.2613,45.3186,45.2613,45.3186,25479.0
2018-05-07 13:30:00,55.43,55.45,55.37,55.45,26757.0,45.3186,45.3349,45.2695,45.3349,26757.0
2018-05-07 13:35:00,55.44,55.48,55.4,55.43,57911.0,45.3267,45.3594,45.294,45.3186,57911.0
2018-05-07 13:40:00,55.43,55.55,55.43,55.5,35911.0,45.3186,45.4167,45.3186,45.3758,35911.0
2018-05-07 13:45:00,55.49,55.5,55.46,55.47,20996.0,45.3676,45.3758,45.3431,45.3513,20996.0
2018-05-07 13:50:00,55.47,55.56,55.47,55.55,35574.0,45.3513,45.4248,45.3513,45.4167,35574.0
2018-05-07 13:55:00,55.54,55.54,55.5,55.52,17153.0,45.4085,45.4085,45.3758,45.3921,17153.0
2018-05-07 14:00:00,55.51,55.52,55.46,55.5,24396.0,45.384,45.3921,45.3431,45.3758,24396.0
2018-05-07 14:05:00,55.5,55.52,55.45,55.52,20628.0,45.3758,45.3921,45.3349,45.3921,20628.0
2018-05-07 14:10:00,55.52,55.57,55.51,55.53,25154.0,45.3921,45.433,45.384,45.4003,25154.0
2018-05-07 14:15:00,55.54,55.62,55.53,55.61,24693.0,45.4085,45.4739,45.4003,45.4657,24693.0
2018-05-07 14:20:00,55.6,55.65,55.58,55.61,39456.0,45.4576,45.4984,45.4412,45.4657,39456.0
2018-05-07 14:25:00,55.6,55.6,55.54,55.59,29477.0,45.4576,45.4576,45.4085,45.4494,29477.0
2018-05-07 14:30:00,55.57,55.65,55.54,55.65,42087.0,45.433,45.4984,45.4085,45.4984,42087.0
2018-05-07 14:35:00,55.65,55.66,55.55,55.55,28466.0,45.4984,45.5066,45.4167,45.4167,28466.0
2018-05-07 14:40:00,55.56,55.58,55.46,55.51,31456.0,45.4248,45.4412,45.3431,45.384,31456.0
2018-05-07 14:45:00,55.5,55.54,55.46,55.48,34583.0,45.3758,45.4085,45.3431,45.3594,34583.0
2018-05-07 14:50:00,55.49,55.5,55.38,55.38,30560.0,45.3676,45.3758,45.2777,45.2777,30560.0
2018-05-07 14:55:00,55.4,55.42,55.33,55.37,52409.0,45.294,45.3104,45.2368,45.2695,52409.0
2018-05-07 15:00:00,55.37,55.42,55.35,55.41,28428.0,45.2695,45.3104,45.2532,45.3022,28428.0
2018-05-07 15:05:00,55.41,55.48,55.41,55.45,65133.0,45.3022,45.3594,45.3022,45.3349,65133.0
2018-05-07 15:10:00,55.46,55.5,55.4,55.42,134667.0,45.3431,45.3758,45.294,45.3104,134667.0
2018-05-07 15:15:00,55.42,55.47,55.36,55.45,177742.0,45.3104,45.3513,45.2613,45.3349,177742.0
2018-05-07 15:20:00,55.45,55.48,55.38,55.45,159483.0,45.3349,45.3594,45.2777,45.3349,159483.0
2018-05-07 15:25:00,55.44,55.45,55.27,55.43,43367.0,45.3267,45.3349,45.1877,45.3186,43367.0
2018-05-07 15:30:00,55.43,55.47,55.32,55.46,57057.0,45.3186,45.3513,45.2286,45.3431,57057.0
2018-05-07 15:35:00,55.45,55.47,55.4,55.47,69048.0,45.3349,45.3513,45.294,45.3513,69048.0
2018-05-07 15:40:00,55.46,55.53,55.41,55.48,162059.0,45.3431,45.4003,45.3022,45.3594,162059.0
2018-05-07 15:45:00,55.49,55.57,55.42,55.53,189399.0,45.3676,45.433,45.3104,45.4003,189399.0
2018-05-07 15:50:00,55.53,55.56,55.43,55.56,193226.0,45.4003,45.4248,45.3186,45.4248,193226.0
2018-05-07 15:55:00,55.56,55.65,55.5,55.58,467887.0,45.4248,45.4984,45.3758,45.4412,467887.0
2018-05-08 09:30:00,55.54,55.74,55.5,55.69,70652.0,45.4085,45.572,45.3758,45.5311,70652.0
2018-05-08 09:35:00,55.7,55.82,55.68,55.76,33167.0,45.5393,45.6374,45.523,45.5884,33167.0
2018-05-08 09:40:00,55.75,55.91,55.74,55.81,52835.0,45.5802,45.711,45.572,45.6292,52835.0
2018-05-08 09:45:00,55.8,55.87,55.75,55.76,37511.0,45.6211,45.6783,45.5802,45.5884,37511.0
2018-05-08 09:50:00,55.76,55.91,55.75,55.88,37517.0,45.5884,45.711,45.5802,45.6865,37517.0
2018-05-08 09:55:00,55.88,56.02,55.87,56.0,85473.0,45.6865,45.8009,45.6783,45.7846,85473.0
2018-05-08 10:00:00,56.0,56.05,55.98,56.03,43616.0,45.7846,45.8255,45.7682,45.8091,43616.0
2018-05-08 10:05:00,56.03,56.13,56.0,56.11,34254.0,45.8091,45.8909,45.7846,45.8745,34254.0
2018-05-08 10:10:00,56.11,56.2,56.01,56.07,42109.0,45.8745,45.9481,45.7928,45.8418,42109.0
2018-05-08 10:15:00,56.07,56.13,56.01,56.04,29993.0,45.8418,45.8909,45.7928,45.8173,29993.0
2018-05-08 10:20:00,56.02,56.04,55.94,55.94,37256.0,45.8009,45.8173,45.7355,45.7355,37256.0
2018-05-08 10:25:00,55.93,55.95,55.83,55.87,31827.0,45.7274,45.7437,45.6456,45.6783,31827.0
2018-05-08 10:30:00,55.87,55.95,55.86,55.91,66559.0,45.6783,45.7437,45.6701,45.711,66559.0
2018-05-08 10:35:00,55.92,56.02,55.92,56.0,21249.0,45.7192,45.8009,45.7192,45.7846,21249.0
2018-05-08 10:40:00,56.0,56.01,55.97,55.98,16930.0,45.7846,45.7928,45.7601,45.7682,16930.0
2018-05-08 10:45:00,55.96,56.11,55.96,56.1,33558.0,45.7519,45.8745,45.7519,45.8663,33558.0
2018-05-08 10:50:00,56.1,56.22,56.09,56.22,35896.0,45.8663,45.9645,45.8582,45.9645,35896.0
2018-05-08 10:55:00,56.22,56.3,56.16,56.2,96880.0,45.9645,46.0299,45.9154,45.9481,96880.0
2018-05-08 11:00:00,56.19,56.25,56.17,56.24,26194.0,45.9399,45.989,45.9236,45.9808,26194.0
2018-05-08 11:05:00,56.24,56.24,56.17,56.18,37867.0,45.9808,45.9808,45.9236,45.9317,37867.0
2018-05-08 11:10:00,56.2,56.37,56.19,56.32,64983.0,45.9481,46.0871,45.9399,46.0462,64983.0
2018-05-08 11:15:00,56.34,56.43,56.33,56.35,125576.0,46.0626,46.1361,46.0544,46.0707,125576.0
2018-05-08 11:20:00,56.34,56.42,56.24,56.24,74901.0,46.0626,46.128,45.9808,45.9808,74901.0
2018-05-08 11:25:00,56.25,56.26,56.13,56.21,43356.0,45.989,45.9972,45.8909,45.9563,43356.0
2018-05-08 11:30:00,56.21,56.21,56.09,56.11,46513.0,45.9563,45.9563,45.8582,45.8745,46513.0
2018-05-08 11:35:00,56.13,56.18,56.06,56.11,40248.0,45.8909,45.9317,45.8336,45.8745,40248.0
2018-05-08 11:40:00,56.11,56.19,56.07,56.15,28473.0,45.8745,45.9399,45.8418,45.9072,28473.0
2018-05-08 11:45:00,56.16,56.2,56.1,56.14,22040.0,45.9154,45.9481,45.8663,45.899,22040.0
2018-05-08 11:50:00,56.14,56.23,56.11,56.19,32887.0,45.899,45.9726,45.8745,45.9399,32887.0
2018-05-08 11:55:00,56.18,56.18,56.08,56.12,38531.0,45.9317,45.9317,45.85,45.8827,38531.0
2018-05-08 12:00:00,56.12,56.15,56.1,56.12,36648.0,45.8827,45.9072,45.8663,45.8827,36648.0
2018-05-08 12:05:00,56.13,56.14,56.09,56.13,36470.0,45.8909,45.899,45.8582,45.8909,36470.0
2018-05-08 12:10:00,56.13,56.13,56.04,56.1,25169.0,45.8909,45.8909,45.8173,45.8663,25169.0
2018-05-08 12:15:00,56.11,56.14,56.05,56.1,51172.0,45.8745,45.899,45.8255,45.8663,51172.0
2018-05-08 12:20:00,56.11,56.15,56.11,56.13,53808.0,45.8745,45.9072,45.8745,45.8909,53808.0
2018-05-08 12:25:00,56.14,56.16,56.11,56.13,61205.0,45.899,45.9154,45.8745,45.8909,61205.0
2018-05-08 12:30:00,56.13,56.18,56.12,56.16,42806.0,45.8909,45.9317,45.8827,45.9154,42806.0
2018-05-08 12:35:00,56.16,56.17,56.1,56.11,58435.0,45.9154,45.9236,45.8663,45.8745,58435.0
2018-05-08 12:40:00,56.11,56.14,56.08,56.12,30881.0,45.8745,45.899,45.85,45.8827,30881.0
2018-05-08 12:45:00,56.11,56.11,56.05,56.06,24411.0,45.8745,45.8745,45.8255,45.8336,24411.0
2018-05-08 12:50:00,56.06,56.06,55.97,55.98,55131.0,45.8336,45.8336,45.7601,45.7682,55131.0
2018-05-08 12:55:00,55.99,55.99,55.89,55.97,143135.0,45.7764,45.7764,45.6947,45.7601,143135.0
2018-05-08 13:00:00,55.96,56.06,55.94,56.01,37258.0,45.7519,45.8336,45.7355,45.7928,37258.0
2018-05-08 13:05:00,56.02,56.05,56.01,56.02,18700.0,45.8009,45.8255,45.7928,45.8009,18700.0
2018-05-08 13:10:00,56.02,56.02,55.94,55.95,24382.0,45.8009,45.8009,45.7355,45.7437,24382.0
2018-05-08 13:15:00,55.95,55.97,55.92,55.94,16424.0,45.7437,45.7601,45.7192,45.7355,16424.0
2018-05-08 13:20:00,55.95,56.04,55.91,55.94,98982.0,45.7437,45.8173,45.711,45.7355,98982.0
2018-05-08 13:25:00,55.93,56.03,55.92,56.0,51193.0,45.7274,45.8091,45.7192,45.7846,51193.0
2018-05-08 13:30:00,56.0,56.01,55.98,55.98,18546.0,45.7846,45.7928,45.7682,45.7682,18546.0
2018-05-08 13:35:00,55.99,56.02,55.94,55.97,34176.0,45.7764,45.8009,45.7355,45.7601,34176.0
2018-05-08 13:40:00,55.96,55.96,55.9,55.95,22041.0,45.7519,45.7519,45.7028,45.7437,22041.0
2018-05-08 13:45:00,55.96,56.01,55.96,56.0,32125.0,45.7519,45.7928,45.7519,45.7846,32125.0
2018-05-08 13:50:00,55.99,56.02,55.98,55.98,14710.0,45.7764,45.8009,45.7682,45.7682,14710.0
2018-05-08 13:55:00,55.98,56.01,55.95,56.0,52831.0,45.7682,45.7928,45.7437,45.7846,52831.0
2018-05-08 14:00:00,56.01,56.07,55.99,56.0,38972.0,45.7928,45.8418,45.7764,45.7846,38972.0
2018-05-08 14:05:00,56.0,56.04,55.98,56.01,49457.0,45.7846,45.8173,45.7682,45.7928,49457.0
2018-05-08 14:10:00,56.01,56.05,55.93,55.96,108939.0,45.7928,45.8255,45.7274,45.7519,108939.0
2018-05-08 14:15:00,55.97,56.01,55.94,56.01,95330.0,45.7601,45.7928,45.7355,45.7928,95330.0
2018-05-08 14:20:00,56.0,56.16,55.95,56.15,133685.0,45.7846,45.9154,45.7437,45.9072,133685.0
2018-05-08 14:25:00,56.16,56.23,56.07,56.1,110332.0,45.9154,45.9726,45.8418,45.8663,110332.0
2018-05-08 14:30:00,56.09,56.09,56.0,56.04,78409.0,45.8582,45.8582,45.7846,45.8173,78409.0
2018-05-08 14:35:00,56.03,56.07,55.98,55.98,53067.0,45.8091,45.8418,45.7682,45.7682,53067.0
2018-05-08 14:40:00,55.98,55.98,55.79,55.88,81539.0,45.7682,45.7682,45.6129,45.6865,81539.0
2018-05-08 14:45:00,55.88,55.94,55.88,55.93,50607.0,45.6865,45.7355,45.6865,45.7274,50607.0
2018-05-08 14:50:00,55.92,56.06,55.89,56.0,113491.0,45.7192,45.8336,45.6947,45.7846,113491.0
2018-05-08 14:55:00,56.0,56.04,55.94,55.95,67537.0,45.7846,45.8173,45.7355,45.7437,67537.0
2018-05-08 15:00:00,55.96,56.04,55.88,56.02,107569.0,45.7519,45.8173,45.6865,45.8009,107569.0
2018-05-08 15:05:00,56.02,56.07,56.0,56.03,31846.0,45.8009,45.8418,45.7846,45.8091,31846.0
2018-05-08 15:10:00,56.03,56.11,55.98,56.08,35675.0,45.8091,45.8745,45.7682,45.85,35675.0
2018-05-08 15:15:00,56.08,56.09,56.0,56.04,43220.0,45.85,45.8582,45.7846,45.8173,43220.0
2018-05-08 15:20:00,56.04,56.06,55.98,56.0,37662.0,45.8173,45.8336,45.7682,45.7846,37662.0
2018-05-08 15:25:00,56.0,56.01,55.95,55.98,39399.0,45.7846,45.7928,45.7437,45.7682,39399.0
2018-05-08 15:30:00,55.99,56.09,55.97,56.02,108674.0,45.7764,45.8582,45.7601,45.8009,108674.0
2018-05-08 15:35:00,56.01,56.1,56.01,56.08,70565.0,45.7928,45.8663,45.7928,45.85,70565.0
2018-05-08 15:40:00,56.08,56.1,56.0,56.0,80611.0,45.85,45.8663,45.7846,45.7846,80611.0
2018-05-08 15:45:00,56.01,56.13,55.99,56.11,254788.0,45.7928,45.8909,45.7764,45.8745,254788.0
2018-05-08 15:50:00,56.11,56.15,56.04,56.07,216255.0,45.8745,45.9072,45.8173,45.8418,216255.0
2018-05-08 15:55:00,56.07,56.1,56.02,56.08,214458.0,45.8418,45.8663,45.8009,45.85,214458.0
2018-05-09 09:30:00,56.19,56.27,56.13,56.27,91948.0,45.9399,46.0053,45.8909,46.0053,91948.0
2018-05-09 09:35:00,56.26,56.41,56.13,56.34,277698.0,45.9972,46.1198,45.8909,46.0626,277698.0
2018-05-09 09:40:00,56.34,56.34,56.07,56.12,56285.0,46.0626,46.0626,45.8418,45.8827,56285.0
2018-05-09 09:45:00,56.11,56.11,55.96,55.96,46816.0,45.8745,45.8745,45.7519,45.7519,46816.0
2018-05-09 09:50:00,55.97,56.08,55.94,56.07,70134.0,45.7601,45.85,45.7355,45.8418,70134.0
2018-05-09 09:55:00,56.07,56.25,56.05,56.18,53027.0,45.8418,45.989,45.8255,45.9317,53027.0
2018-05-09 10:00:00,56.16,56.19,56.12,56.19,22970.0,45.9154,45.9399,45.8827,45.9399,22970.0
2018-05-09 10:05:00,56.18,56.24,56.14,56.18,28264.0,45.9317,45.9808,45.899,45.9317,28264.0
2018-05-09 10:10:00,56.17,56.25,56.14,56.25,22555.0,45.9236,45.989,45.899,45.989,22555.0
2018-05-09 10:15:00,56.25,56.34,56.24,56.33,31587.0,45.989,46.0626,45.9808,46.0544,31587.0
2018-05-09 10:20:00,56.33,56.5,56.3,56.41,50123.0,46.0544,46.1934,46.0299,46.1198,50123.0
2018-05-09 10:25:00,56.42,56.45,56.37,56.38,106813.0,46.128,46.1525,46.0871,46.0953,106813.0
2018-05-09 10:30:00,56.39,56.4,56.32,56.33,71401.0,46.1034,46.1116,46.0462,46.0544,71401.0
2018-05-09 10:35:00,56.34,56.35,56.28,56.32,27111.0,46.0626,46.0707,46.0135,46.0462,27111.0
2018-05-09 10:40:00,56.32,56.51,56.31,56.46,108771.0,46.0462,46.2016,46.038,46.1607,108771.0
2018-05-09 10:45:00,56.43,56.44,56.3,56.3,34954.0,46.1361,46.1443,46.0299,46.0299,34954.0
2018-05-09 10:50:00,56.29,56.3,56.12,56.12,38211.0,46.0217,46.0299,45.8827,45.8827,38211.0
2018-05-09 10:55:00,56.12,56.16,56.07,56.14,32094.0,45.8827,45.9154,45.8418,45.899,32094.0
2018-05-09 11:00:00,56.15,56.18,56.08,56.14,47421.0,45.9072,45.9317,45.85,45.899,47421.0
2018-05-09 11:05:00,56.13,56.19,56.09,56.19,137861.0,45.8909,45.9399,45.8582,45.9399,137861.0
2018-05-09 11:10:00,56.19,56.22,56.15,56.17,44755.0,45.9399,45.9645,45.9072,45.9236,44755.0
2018-05-09 11:15:00,56.18,56.28,56.16,56.28,31055.0,45.9317,46.0135,45.9154,46.0135,31055.0
2018-05-09 11:20:00,56.27,56.34,56.27,56.3,23794.0,46.0053,46.0626,46.0053,46.0299,23794.0
2018-05-09 11:25:00,56.3,56.37,56.24,56.36,40413.0,46.0299,46.0871,45.9808,46.0789,40413.0
2018-05-09 11:30:00,56.35,56.38,56.31,56.34,24792.0,46.0707,46.0953,46.038,46.0626,24792.0
2018-05-09 11:35:00,56.34,56.41,56.33,56.38,16289.0,46.0626,46.1198,46.0544,46.0953,16289.0
2018-05-09 11:40:00,56.39,56.43,56.35,56.42,13991.0,46.1034,46.1361,46.0707,46.128,13991.0
2018-05-09 11:45:00,56.42,56.44,56.33,56.4,29575.0,46.128,46.1443,46.0544,46.1116,29575.0
2018-05-09 11:50:00,56.4,56.43,56.36,56.42,17075.0,46.1116,46.1361,46.0789,46.128,17075.0
2018-05-09 11:55:00,56.42,56.43,56.37,56.42,50412.0,46.128,46.1361,46.0871,46.128,50412.0
2018-05-09 12:00:00,56.43,56.46,56.39,56.41,45289.0,46.1361,46.1607,46.1034,46.1198,45289.0
2018-05-09 12:05:00,56.41,56.41,56.36,56.4,43846.0,46.1198,46.1198,46.0789,46.1116,43846.0
2018-05-09 12:10:00,56.39,56.43,56.38,56.4,25941.0,46.1034,46.1361,46.0953,46.1116,25941.0
2018-05-09 12:15:00,56.4,56.46,56.39,56.46,24822.0,46.1116,46.1607,46.1034,46.1607,24822.0
2018-05-09 12:20:00,56.45,56.59,56.45,56.57,35375.0,46.1525,46.267,46.1525,46.2506,35375.0
2018-05-09 12:25:00,56.57,56.7,56.57,56.7,72391.0,46.2506,46.3569,46.2506,46.3569,72391.0
2018-05-09 12:30:00,56.69,56.73,56.63,56.69,46105.0,46.3487,46.3814,46.2997,46.3487,46105.0
2018-05-09 12:35:00,56.7,56.7,56.58,56.67,29768.0,46.3569,46.3569,46.2588,46.3324,29768.0
2018-05-09 12:40:00,56.67,56.75,56.65,56.72,33542.0,46.3324,46.3978,46.316,46.3732,33542.0
2018-05-09 12:45:00,56.72,56.82,56.71,56.82,32221.0,46.3732,46.455,46.3651,46.455,32221.0
2018-05-09 12:50:00,56.82,56.84,56.71,56.74,21119.0,46.455,46.4714,46.3651,46.3896,21119.0
2018-05-09 12:55:00,56.75,56.81,56.68,56.72,31888.0,46.3978,46.4468,46.3405,46.3732,31888.0
2018-05-09 13:00:00,56.73,56.81,56.72,56.77,46820.0,46.3814,46.4468,46.3732,46.4141,46820.0
2018-05-09 13:05:00,56.76,56.78,56.71,56.75,33130.0,46.4059,46.4223,46.3651,46.3978,33130.0
2018-05-09 13:10:00,56.75,56.75,56.68,56.72,43861.0,46.3978,46.3978,46.3405,46.3732,43861.0
2018-05-09 13:15:00,56.72,56.74,56.65,56.7,64465.0,46.3732,46.3896,46.316,46.3569,64465.0
2018-05-09 13:20:00,56.7,56.77,56.67,56.71,55959.0,46.3569,46.4141,46.3324,46.3651,55959.0
2018-05-09 13:25:00,56.71,56.8,56.69,56.79,41872.0,46.3651,46.4386,46.3487,46.4305,41872.0
2018-05-09 13:30:00,56.78,56.81,56.74,56.81,38109.0,46.4223,46.4468,46.3896,46.4468,38109.0
2018-05-09 13:35:00,56.81,56.81,56.74,56.77,36632.0,46.4468,46.4468,46.3896,46.4141,36632.0
2018-05-09 13:40:00,56.77,56.78,56.69,56.7,34673.0,46.4141,46.4223,46.3487,46.3569,34673.0
2018-05-09 13:45:00,56.71,56.76,56.69,56.76,21854.0,46.3651,46.4059,46.3487,46.4059,21854.0
2018-05-09 13:50:00,56.75,56.79,56.73,56.77,27383.0,46.3978,46.4305,46.3814,46.4141,27383.0
2018-05-09 13:55:00,56.77,56.87,56.75,56.81,46427.0,46.4141,46.4959,46.3978,46.4468,46427.0
2018-05-09 14:00:00,56.8,56.81,56.74,56.78,25658.0,46.4386,46.4468,46.3896,46.4223,25658.0
2018-05-09 14:05:00,56.77,56.79,56.74,56.79,18474.0,46.4141,46.4305,46.3896,46.4305,18474.0
2018-05-09 14:10:00,56.79,56.86,56.78,56.84,21967.0,46.4305,46.4877,46.4223,46.4714,21967.0
2018-05-09 14:15:00,56.84,56.86,56.78,56.78,22326.0,46.4714,46.4877,46.4223,46.4223,22326.0
2018-05-09 14:20:00,56.79,56.79,56.71,56.75,63653.0,46.4305,46.4305,46.3651,46.3978,63653.0
2018-05-09 14:25:00,56.75,56.81,56.7,56.8,29744.0,46.3978,46.4468,46.3569,46.4386,29744.0
2018-05-09 14:30:00,56.79,56.83,56.75,56.83,35328.0,46.4305,46.4632,46.3978,46.4632,35328.0
2018-05-09 14:35:00,56.83,56.85,56.76,56.78,23199.0,46.4632,46.4795,46.4059,46.4223,23199.0
2018-05-09 14:40:00,56.79,56.84,56.78,56.8,20966.0,46.4305,46.4714,46.4223,46.4386,20966.0
2018-05-09 14:45:00,56.79,56.85,56.78,56.82,33677.0,46.4305,46.4795,46.4223,46.455,33677.0
2018-05-09 14:50:00,56.82,56.85,56.76,56.76,32495.0,46.455,46.4795,46.4059,46.4059,32495.0
2018-05-09 14:55:00,56.77,56.81,56.75,56.79,26754.0,46.4141,46.4468,46.3978,46.4305,26754.0
2018-05-09 15:00:00,56.78,56.79,56.74,56.75,44171.0,46.4223,46.4305,46.3896,46.3978,44171.0
2018-05-09 15:05:00,56.75,56.82,56.74,56.78,31323.0,46.3978,46.455,46.3896,46.4223,31323.0
2018-05-09 15:10:00,56.78,56.78,56.72,56.73,38676.0,46.4223,46.4223,46.3732,46.3814,38676.0
2018-05-09 15:15:00,56.73,56.76,56.68,56.7,34785.0,46.3814,46.4059,46.3405,46.3569,34785.0
2018-05-09 15:20:00,56.69,56.75,56.68,56.72,26775.0,46.3487,46.3978,46.3405,46.3732,26775.0
2018-05-09 15:25:00,56.72,56.75,56.67,56.72,46394.0,46.3732,46.3978,46.3324,46.3732,46394.0
2018-05-09 15:30:00,56.72,56.76,56.7,56.73,78126.0,46.3732,46.4059,46.3569,46.3814,78126.0
2018-05-09 15:35:00,56.73,56.76,56.7,56.72,60848.0,46.3814,46.4059,46.3569,46.3732,60848.0
2018-05-09 15:40:00,56.72,56.75,56.69,56.71,84410.0,46.3732,46.3978,46.3487,46.3651,84410.0
2018-05-09 15:45:00,56.71,56.79,56.71,56.77,88365.0,46.3651,46.4305,46.3651,46.4141,88365.0
2018-05-09 15:50:00,56.77,56.81,56.76,56.79,186093.0,46.4141,46.4468,46.4059,46.4305,186093.0
2018-05-09 15:55:00,56.79,56.86,56.77,56.86,260785.0,46.4305,46.4877,46.4141,46.4877,260785.0
2018-05-10 09:30:00,56.85,56.88,56.69,56.69,84658.0,46.4795,46.5041,46.3487,46.3487,84658.0
2018-05-10 09:35:00,56.73,56.97,56.72,56.94,20188.0,46.3814,46.5776,46.3732,46.5531,20188.0
2018-05-10 09:40:00,56.95,57.04,56.93,56.97,61345.0,46.5613,46.6349,46.5449,46.5776,61345.0
2018-05-10 09:45:00,56.99,57.0,56.87,56.9,49047.0,46.594,46.6022,46.4959,46.5204,49047.0
2018-05-10 09:50:00,56.91,56.95,56.9,56.93,21866.0,46.5286,46.5613,46.5204,46.5449,21866.0
2018-05-10 09:55:00,56.93,56.95,56.74,56.76,33213.0,46.5449,46.5613,46.3896,46.4059,33213.0
2018-05-10 10:00:00,56.77,56.79,56.64,56.71,33001.0,46.4141,46.4305,46.3078,46.3651,33001.0
2018-05-10 10:05:00,56.7,56.79,56.64,56.79,15397.0,46.3569,46.4305,46.3078,46.4305,15397.0
2018-05-10 10:10:00,56.79,56.9,56.74,56.87,28411.0,46.4305,46.5204,46.3896,46.4959,28411.0
2018-05-10 10:15:00,56.87,56.88,56.79,56.86,45526.0,46.4959,46.5041,46.4305,46.4877,45526.0
2018-05-10 10:20:00,56.86,56.94,56.85,56.91,23309.0,46.4877,46.5531,46.4795,46.5286,23309.0
2018-05-10 10:25:00,56.91,56.91,56.84,56.9,36757.0,46.5286,46.5286,46.4714,46.5204,36757.0
2018-05-10 10:30:00,56.9,56.94,56.88,56.94,23288.0,46.5204,46.5531,46.5041,46.5531,23288.0
2018-05-10 10:35:00,56.94,56.99,56.93,56.97,44707.0,46.5531,46.594,46.5449,46.5776,44707.0
2018-05-10 10:40:00,56.97,56.98,56.89,56.89,31659.0,46.5776,46.5858,46.5122,46.5122,31659.0
2018-05-10 10:45:00,56.89,56.94,56.88,56.92,20761.0,46.5122,46.5531,46.5041,46.5368,20761.0
2018-05-10 10:50:00,56.93,56.97,56.88,56.91,16575.0,46.5449,46.5776,46.5041,46.5286,16575.0
2018-05-10 10:55:00,56.9,56.99,56.9,56.96,21525.0,46.5204,46.594,46.5204,46.5695,21525.0
2018-05-10 11:00:00,56.96,56.99,56.9,56.97,18306.0,46.5695,46.594,46.5204,46.5776,18306.0
2018-05-10 11:05:00,56.97,57.0,56.87,56.88,29822.0,46.5776,46.6022,46.4959,46.5041,29822.0
2018-05-10 11:10:00,56.89,56.95,56.88,56.94,12701.0,46.5122,46.5613,46.5041,46.5531,12701.0
2018-05-10 11:15:00,56.94,57.01,56.92,56.92,29586.0,46.5531,46.6103,46.5368,46.5368,29586.0
2018-05-10 11:20:00,56.92,56.98,56.91,56.97,23733.0,46.5368,46.5858,46.5286,46.5776,23733.0
2018-05-10 11:25:00,56.98,57.02,56.95,56.98,28108.0,46.5858,46.6185,46.5613,46.5858,28108.0
2018-05-10 11:30:00,56.98,56.98,56.92,56.94,32249.0,46.5858,46.5858,46.5368,46.5531,32249.0
2018-05-10 11:35:00,56.95,57.01,56.94,56.97,36676.0,46.5613,46.6103,46.5531,46.5776,36676.0
2018-05-10 11:40:00,56.98,57.05,56.97,57.05,32891.0,46.5858,46.643,46.5776,46.643,32891.0
2018-05-10 11:45:00,57.05,57.08,57.02,57.05,24027.0,46.643,46.6676,46.6185,46.643,24027.0
2018-05-10 11:50:00,57.05,57.32,57.01,57.12,765138.0,46.643,46.8638,46.6103,46.7003,765138.0
2018-05-10 11:55:00,57.11,57.17,57.07,57.12,24536.0,46.6921,46.7412,46.6594,46.7003,24536.0
2018-05-10 12:00:00,57.13,57.16,57.08,57.1,21288.0,46.7085,46.733,46.6676,46.6839,21288.0
2018-05-10 12:05:00,57.11,57.14,57.1,57.14,15540.0,46.6921,46.7166,46.6839,46.7166,15540.0
2018-05-10 12:10:00,57.15,57.24,57.13,57.21,19450.0,46.7248,46.7984,46.7085,46.7739,19450.0
2018-05-10 12:15:00,57.2,57.24,57.18,57.2,16551.0,46.7657,46.7984,46.7493,46.7657,16551.0
2018-05-10 12:20:00,57.21,57.24,57.16,57.19,16246.0,46.7739,46.7984,46.733,46.7575,16246.0
2018-05-10 12:25:00,57.18,57.25,57.17,57.17,35815.0,46.7493,46.8066,46.7412,46.7412,35815.0
2018-05-10 12:30:00,57.17,57.27,57.16,57.27,19239.0,46.7412,46.8229,46.733,46.8229,19239.0
2018-05-10 12:35:00,57.27,57.28,57.24,57.25,20806.0,46.8229,46.8311,46.7984,46.8066,20806.0
2018-05-10 12:40:00,57.24,57.3,57.22,57.27,19412.0,46.7984,46.8474,46.782,46.8229,19412.0
2018-05-10 12:45:00,57.27,57.29,57.24,57.26,9331.0,46.8229,46.8393,46.7984,46.8147,9331.0
2018-05-10 12:50:00,57.26,57.27,57.21,57.21,18668.0,46.8147,46.8229,46.7739,46.7739,18668.0
2018-05-10 12:55:00,57.21,57.28,57.2,57.25,14790.0,46.7739,46.8311,46.7657,46.8066,14790.0
2018-05-10 13:00:00,57.25,57.3,57.23,57.23,20305.0,46.8066,46.8474,46.7902,46.7902,20305.0
2018-05-10 13:05:00,57.24,57.26,57.19,57.21,10327.0,46.7984,46.8147,46.7575,46.7739,10327.0
2018-05-10 13:10:00,57.22,57.26,57.2,57.22,32268.0,46.782,46.8147,46.7657,46.782,32268.0
2018-05-10 13:15:00,57.22,57.26,57.22,57.26,21404.0,46.782,46.8147,46.782,46.8147,21404.0
2018-05-10 13:20:00,57.26,57.27,57.25,57.26,14348.0,46.8147,46.8229,46.8066,46.8147,14348.0
2018-05-10 13:25:00,57.26,57.26,57.11,57.12,26045.0,46.8147,46.8147,46.6921,46.7003,26045.0
2018-05-10 13:30:00,57.12,57.15,57.08,57.14,22405.0,46.7003,46.7248,46.6676,46.7166,22405.0
2018-05-10 13:35:00,57.13,57.15,57.09,57.1,52583.0,46.7085,46.7248,46.6757,46.6839,52583.0
2018-05-10 13:40:00,57.1,57.12,57.07,57.09,28606.0,46.6839,46.7003,46.6594,46.6757,28606.0
2018-05-10 13:45:00,57.07,57.08,57.03,57.06,15024.0,46.6594,46.6676,46.6267,46.6512,15024.0
2018-05-10 13:50:00,57.06,57.09,57.04,57.07,13001.0,46.6512,46.6757,46.6349,46.6594,13001.0
2018-05-10 13:55:00,57.06,57.1,57.04,57.1,14878.0,46.6512,46.6839,46.6349,46.6839,14878.0
2018-05-10 14:00:00,57.1,57.12,57.03,57.08,22451.0,46.6839,46.7003,46.6267,46.6676,22451.0
2018-05-10 14:05:00,57.07,57.16,57.07,57.15,22823.0,46.6594,46.733,46.6594,46.7248,22823.0
2018-05-10 14:10:00,57.15,57.21,57.14,57.18,25036.0,46.7248,46.7739,46.7166,46.7493,25036.0
2018-05-10 14:15:00,57.19,57.22,57.14,57.2,32685.0,46.7575,46.782,46.7166,46.7657,32685.0
2018-05-10 14:20:00,57.2,57.21,57.15,57.17,17725.0,46.7657,46.7739,46.7248,46.7412,17725.0
2018-05-10 14:25:00,57.17,57.24,57.15,57.24,13131.0,46.7412,46.7984,46.7248,46.7984,13131.0
2018-05-10 14:30:00,57.24,57.25,57.18,57.21,17303.0,46.7984,46.8066,46.7493,46.7739,17303.0
2018-05-10 14:35:00,57.2,57.2,57.05,57.07,39330.0,46.7657,46.7657,46.643,46.6594,39330.0
2018-05-10 14:40:00,57.06,57.13,57.0,57.13,23146.0,46.6512,46.7085,46.6022,46.7085,23146.0
2018-05-10 14:45:00,57.13,57.22,57.13,57.22,17979.0,46.7085,46.782,46.7085,46.782,17979.0
2018-05-10 14:50:00,57.22,57.27,57.18,57.2,21459.0,46.782,46.8229,46.7493,46.7657,21459.0
2018-05-10 14:55:00,57.2,57.27,57.17,57.27,17578.0,46.7657,46.8229,46.7412,46.8229,17578.0
2018-05-10 15:00:00,57.26,57.3,57.19,57.2,37845.0,46.8147,46.8474,46.7575,46.7657,37845.0
2018-05-10 15:05:00,57.19,57.23,57.16,57.21,30892.0,46.7575,46.7902,46.733,46.7739,30892.0
2018-05-10 15:10:00,57.21,57.22,57.16,57.21,32535.0,46.7739,46.782,46.733,46.7739,32535.0
2018-05-10 15:15:00,57.21,57.26,57.19,57.25,43432.0,46.7739,46.8147,46.7575,46.8066,43432.0
2018-05-10 15:20:00,57.26,57.3,57.23,57.24,24466.0,46.8147,46.8474,46.7902,46.7984,24466.0
2018-05-10 15:25:00,57.25,57.29,57.23,57.28,37057.0,46.8066,46.8393,46.7902,46.8311,37057.0
2018-05-10 15:30:00,57.27,57.28,57.22,57.23,75511.0,46.8229,46.8311,46.782,46.7902,75511.0
2018-05-10 15:35:00,57.24,57.26,57.2,57.21,50132.0,46.7984,46.8147,46.7657,46.7739,50132.0
2018-05-10 15:40:00,57.21,57.23,57.16,57.17,66991.0,46.7739,46.7902,46.733,46.7412,66991.0
2018-05-10 15:45:00,57.16,57.19,57.15,57.18,80325.0,46.733,46.7575,46.7248,46.7493,80325.0
2018-05-10 15:50:00,57.17,57.28,57.17,57.25,161264.0,46.7412,46.8311,46.7412,46.8066,161264.0
2018-05-10 15:55:00,57.26,57.32,57.23,57.27,289635.0,46.8147,46.8638,46.7902,46.8229,289635.0
2018-05-11 09:30:00,57.24,57.24,57.02,57.06,68893.0,46.7984,46.7984,46.6185,46.6512,68893.0
2018-05-11 09:35:00,57.06,57.2,57.06,57.11,35443.0,46.6512,46.7657,46.6512,46.6921,35443.0
2018-05-11 09:40:00,57.09,57.34,57.09,57.33,35749.0,46.6757,46.8801,46.6757,46.872,35749.0
2018-05-11 09:45:00,57.33,57.42,57.26,57.26,68105.0,46.872,46.9456,46.8147,46.8147,68105.0
2018-05-11 09:50:00,57.27,57.3,57.2,57.29,41035.0,46.8229,46.8474,46.7657,46.8393,41035.0
2018-05-11 09:55:00,57.29,57.3,57.17,57.21,41366.0,46.8393,46.8474,46.7412,46.7739,41366.0
2018-05-11 10:00:00,57.2,57.4,57.19,57.4,44985.0,46.7657,46.9292,46.7575,46.9292,44985.0
2018-05-11 10:05:00,57.4,57.49,57.36,57.48,42186.0,46.9292,47.0028,46.8965,46.9946,42186.0
2018-05-11 10:10:00,57.48,57.49,57.37,57.43,47262.0,46.9946,47.0028,46.9047,46.9537,47262.0
2018-05-11 10:15:00,57.42,57.46,57.39,57.4,48091.0,46.9456,46.9783,46.921,46.9292,48091.0
2018-05-11 10:20:00,57.39,57.4,57.34,57.36,76262.0,46.921,46.9292,46.8801,46.8965,76262.0
2018-05-11 10:25:00,57.36,57.36,57.26,57.27,35044.0,46.8965,46.8965,46.8147,46.8229,35044.0
2018-05-11 10:30:00,57.28,57.32,57.25,57.32,59616.0,46.8311,46.8638,46.8066,46.8638,59616.0
2018-05-11 10:35:00,57.32,57.37,57.28,57.32,26790.0,46.8638,46.9047,46.8311,46.8638,26790.0
2018-05-11 10:40:00,57.32,57.39,57.32,57.35,18404.0,46.8638,46.921,46.8638,46.8883,18404.0
2018-05-11 10:45:00,57.36,57.38,57.32,57.34,24408.0,46.8965,46.9128,46.8638,46.8801,24408.0
2018-05-11 10:50:00,57.35,57.43,57.33,57.43,22010.0,46.8883,46.9537,46.872,46.9537,22010.0
2018-05-11 10:55:00,57.44,57.52,57.42,57.49,44440.0,46.9619,47.0273,46.9456,47.0028,44440.0
2018-05-11 11:00:00,57.48,57.49,57.42,57.45,19923.0,46.9946,47.0028,46.9456,46.9701,19923.0
2018-05-11 11:05:00,57.45,57.45,57.34,57.35,21311.0,46.9701,46.9701,46.8801,46.8883,21311.0
2018-05-11 11:10:00,57.35,57.41,57.34,57.4,23603.0,46.8883,46.9374,46.8801,46.9292,23603.0
2018-05-11 11:15:00,57.41,57.41,57.37,57.37,18395.0,46.9374,46.9374,46.9047,46.9047,18395.0
2018-05-11 11:20:00,57.37,57.4,57.35,57.37,16412.0,46.9047,46.9292,46.8883,46.9047,16412.0
2018-05-11 11:25:00,57.36,57.38,57.29,57.31,17847.0,46.8965,46.9128,46.8393,46.8556,17847.0
2018-05-11 11:30:00,57.31,57.4,57.31,57.33,20831.0,46.8556,46.9292,46.8556,46.872,20831.0
2018-05-11 11:35:00,57.34,57.35,57.3,57.33,13513.0,46.8801,46.8883,46.8474,46.872,13513.0
2018-05-11 11:40:00,57.32,57.33,57.29,57.32,14993.0,46.8638,46.872,46.8393,46.8638,14993.0
2018-05-11 11:45:00,57.32,57.32,57.24,57.28,22875.0,46.8638,46.8638,46.7984,46.8311,22875.0
2018-05-11 11:50:00,57.28,57.28,57.21,57.23,27429.0,46.8311,46.8311,46.7739,46.7902,27429.0
2018-05-11 11:55:00,57.22,57.22,57.17,57.21,16026.0,46.782,46.782,46.7412,46.7739,16026.0
2018-05-11 12:00:00,57.21,57.26,57.15,57.26,18327.0,46.7739,46.8147,46.7248,46.8147,18327.0
2018-05-11 12:05:00,57.25,57.3,57.24,57.3,14241.0,46.8066,46.8474,46.7984,46.8474,14241.0
2018-05-11 12:10:00,57.29,57.29,57.18,57.2,17218.0,46.8393,46.8393,46.7493,46.7657,17218.0
2018-05-11 12:15:00,57.2,57.22,57.16,57.22,20545.0,46.7657,46.782,46.733,46.782,20545.0
2018-05-11 12:20:00,57.21,57.23,57.18,57.22,47473.0,46.7739,46.7902,46.7493,46.782,47473.0
2018-05-11 12:25:00,57.22,57.23,57.15,57.19,41213.0,46.782,46.7902,46.7248,46.7575,41213.0
2018-05-11 12:30:00,57.18,57.22,57.15,57.21,33080.0,46.7493,46.782,46.7248,46.7739,33080.0
2018-05-11 12:35:00,57.22,57.26,57.18,57.21,16584.0,46.782,46.8147,46.7493,46.7739,16584.0
2018-05-11 12:40:00,57.22,57.26,57.2,57.24,24017.0,46.782,46.8147,46.7657,46.7984,24017.0
2018-05-11 12:45:00,57.24,57.33,57.24,57.29,26967.0,46.7984,46.872,46.7984,46.8393,26967.0
2018-05-11 12:50:00,57.29,57.33,57.27,57.29,14649.0,46.8393,46.872,46.8229,46.8393,14649.0
2018-05-11 12:55:00,57.28,57.31,57.26,57.29,22844.0,46.8311,46.8556,46.8147,46.8393,22844.0
2018-05-11 13:00:00,57.29,57.33,57.28,57.31,33980.0,46.8393,46.872,46.8311,46.8556,33980.0
2018-05-11 13:05:00,57.3,57.35,57.29,57.32,15726.0,46.8474,46.8883,46.8393,46.8638,15726.0
2018-05-11 13:10:00,57.32,57.33,57.28,57.31,8060.0,46.8638,46.872,46.8311,46.8556,8060.0
2018-05-11 13:15:00,57.31,57.31,57.25,57.26,12287.0,46.8556,46.8556,46.8066,46.8147,12287.0
2018-05-11 13:20:00,57.25,57.31,57.25,57.28,14265.0,46.8066,46.8556,46.8066,46.8311,14265.0
2018-05-11 13:25:00,57.27,57.31,57.24,57.3,13318.0,46.8229,46.8556,46.7984,46.8474,13318.0
2018-05-11 13:30:00,57.29,57.3,57.25,57.28,14085.0,46.8393,46.8474,46.8066,46.8311,14085.0
2018-05-11 13:35:00,57.28,57.28,57.23,57.27,16878.0,46.8311,46.8311,46.7902,46.8229,16878.0
2018-05-11 13:40:00,57.26,57.27,57.24,57.25,13414.0,46.8147,46.8229,46.7984,46.8066,13414.0
2018-05-11 13:45:00,57.24,57.25,57.2,57.25,18950.0,46.7984,46.8066,46.7657,46.8066,18950.0
2018-05-11 13:50:00,57.26,57.29,57.23,57.27,14708.0,46.8147,46.8393,46.7902,46.8229,14708.0
2018-05-11 13:55:00,57.27,57.28,57.23,57.24,14167.0,46.8229,46.8311,46.7902,46.7984,14167.0
2018-05-11 14:00:00,57.23,57.25,57.18,57.19,20306.0,46.7902,46.8066,46.7493,46.7575,20306.0
2018-05-11 14:05:00,57.2,57.2,57.15,57.16,28947.0,46.7657,46.7657,46.7248,46.733,28947.0
2018-05-11 14:10:00,57.16,57.17,57.06,57.09,25218.0,46.733,46.7412,46.6512,46.6757,25218.0
2018-05-11 14:15:00,57.09,57.18,57.08,57.18,43332.0,46.6757,46.7493,46.6676,46.7493,43332.0
2018-05-11 14:20:00,57.18,57.22,57.17,57.21,20578.0,46.7493,46.782,46.7412,46.7739,20578.0
2018-05-11 14:25:00,57.21,57.21,57.16,57.17,32138.0,46.7739,46.7739,46.733,46.7412,32138.0
2018-05-11 14:30:00,57.16,57.18,57.12,57.15,34293.0,46.733,46.7493,46.7003,46.7248,34293.0
2018-05-11 14:35:00,57.14,57.16,57.12,57.13,23406.0,46.7166,46.733,46.7003,46.7085,23406.0
2018-05-11 14:40:00,57.13,57.14,57.08,57.1,21467.0,46.7085,46.7166,46.6676,46.6839,21467.0
2018-05-11 14:45:00,57.1,57.13,57.09,57.12,26624.0,46.6839,46.7085,46.6757,46.7003,26624.0
2018-05-11 14:50:00,57.12,57.12,57.06,57.08,18844.0,46.7003,46.7003,46.6512,46.6676,18844.0
2018-05-11 14:55:00,57.08,57.14,57.03,57.14,39445.0,46.6676,46.7166,46.6267,46.7166,39445.0
2018-05-11 15:00:00,57.13,57.17,57.12,57.12,32989.0,46.7085,46.7412,46.7003,46.7003,32989.0
2018-05-11 15:05:00,57.13,57.2,57.11,57.18,36273.0,46.7085,46.7657,46.6921,46.7493,36273.0
2018-05-11 15:10:00,57.18,57.2,57.18,57.19,14656.0,46.7493,46.7657,46.7493,46.7575,14656.0
2018-05-11 15:15:00,57.19,57.2,57.16,57.18,27202.0,46.7575,46.7657,46.733,46.7493,27202.0
2018-05-11 15:20:00,57.18,57.18,57.12,57.16,25124.0,46.7493,46.7493,46.7003,46.733,25124.0
2018-05-11 15:25:00,57.16,57.16,57.13,57.15,21817.0,46.733,46.733,46.7085,46.7248,21817.0
2018-05-11 15:30:00,57.15,57.17,57.12,57.13,48488.0,46.7248,46.7412,46.7003,46.7085,48488.0
2018-05-11 15:35:00,57.14,57.19,57.13,57.19,22075.0,46.7166,46.7575,46.7085,46.7575,22075.0
2018-05-11 15:40:00,57.18,57.18,57.12,57.13,50780.0,46.7493,46.7493,46.7003,46.7085,50780.0
2018-05-11 15:45:00,57.14,57.18,57.11,57.18,111122.0,46.7166,46.7493,46.6921,46.7493,111122.0
2018-05-11 15:50:00,57.18,57.2,57.12,57.13,110848.0,46.7493,46.7657,46.7003,46.7085,110848.0
2018-05-11 15:55:00,57.13,57.22,57.12,57.19,233168.0,46.7085,46.782,46.7003,46.7575,233168.0
2018-05-14 09:30:00,57.42,57.61,57.38,57.58,56712.0,46.9456,47.1009,46.9128,47.0764,56712.0
2018-05-14 09:35:00,57.59,57.59,57.45,57.5,32445.0,47.0845,47.0845,46.9701,47.011,32445.0
2018-05-14 09:40:00,57.49,57.51,57.4,57.47,26885.0,47.0028,47.0191,46.9292,46.9864,26885.0
2018-05-14 09:45:00,57.48,57.59,57.47,57.57,13558.0,46.9946,47.0845,46.9864,47.0682,13558.0
2018-05-14 09:50:00,57.56,57.62,57.55,57.58,16765.0,47.06,47.1091,47.0518,47.0764,16765.0
2018-05-14 09:55:00,57.59,57.6,57.46,57.48,24288.0,47.0845,47.0927,46.9783,46.9946,24288.0
2018-05-14 10:00:00,57.49,57.53,57.4,57.43,25122.0,47.0028,47.0355,46.9292,46.9537,25122.0
2018-05-14 10:05:00,57.42,57.48,57.4,57.46,22098.0,46.9456,46.9946,46.9292,46.9783,22098.0
2018-05-14 10:10:00,57.46,57.52,57.45,57.52,10098.0,46.9783,47.0273,46.9701,47.0273,10098.0
2018-05-14 10:15:00,57.53,57.56,57.48,57.48,13105.0,47.0355,47.06,46.9946,46.9946,13105.0
2018-05-14 10:20:00,57.48,57.51,57.48,57.49,26949.0,46.9946,47.0191,46.9946,47.0028,26949.0
2018-05-14 10:25:00,57.48,57.5,57.47,57.49,10463.0,46.9946,47.011,46.9864,47.0028,10463.0
2018-05-14 10:30:00,57.49,57.54,57.48,57.53,12210.0,47.0028,47.0437,46.9946,47.0355,12210.0
2018-05-14 10:35:00,57.54,57.6,57.53,57.57,23423.0,47.0437,47.0927,47.0355,47.0682,23423.0
2018-05-14 10:40:00,57.57,57.58,57.53,57.53,35076.0,47.0682,47.0764,47.0355,47.0355,35076.0
2018-05-14 10:45:00,57.54,57.54,57.42,57.46,56223.0,47.0437,47.0437,46.9456,46.9783,56223.0
2018-05-14 10:50:00,57.47,57.51,57.43,57.44,41305.0,46.9864,47.0191,46.9537,46.9619,41305.0
2018-05-14 10:55:00,57.45,57.5,57.42,57.45,47580.0,46.9701,47.011,46.9456,46.9701,47580.0
2018-05-14 11:00:00,57.45,57.47,57.39,57.4,36357.0,46.9701,46.9864,46.921,46.9292,36357.0
2018-05-14 11:05:00,57.39,57.44,57.36,57.43,34777.0,46.921,46.9619,46.8965,46.9537,34777.0
2018-05-14 11:10:00,57.43,57.47,57.41,57.42,16988.0,46.9537,46.9864,46.9374,46.9456,16988.0
2018-05-14 11:15:00,57.41,57.48,57.4,57.48,23764.0,46.9374,46.9946,46.9292,46.9946,23764.0
2018-05-14 11:20:00,57.47,57.5,57.42,57.42,15010.0,46.9864,47.011,46.9456,46.9456,15010.0
2018-05-14 11:25:00,57.42,57.43,57.36,57.38,14580.0,46.9456,46.9537,46.8965,46.9128,14580.0
2018-05-14 11:30:00,57.38,57.42,57.36,57.41,16826.0,46.9128,46.9456,46.8965,46.9374,16826.0
2018-05-14 11:35:00,57.41,57.41,57.36,57.38,16253.0,46.9374,46.9374,46.8965,46.9128,16253.0
2018-05-14 11:40:00,57.37,57.37,57.26,57.3,19699.0,46.9047,46.9047,46.8147,46.8474,19699.0
2018-05-14 11:45:00,57.3,57.32,57.27,57.31,15468.0,46.8474,46.8638,46.8229,46.8556,15468.0
2018-05-14 11:50:00,57.29,57.31,57.26,57.3,20340.0,46.8393,46.8556,46.8147,46.8474,20340.0
2018-05-14 11:55:00,57.29,57.3,57.25,57.29,14439.0,46.8393,46.8474,46.8066,46.8393,14439.0
2018-05-14 12:00:00,57.29,57.4,57.26,57.33,31024.0,46.8393,46.9292,46.8147,46.872,31024.0
2018-05-14 12:05:00,57.33,57.34,57.29,57.29,24705.0,46.872,46.8801,46.8393,46.8393,24705.0
2018-05-14 12:10:00,57.29,57.29,57.26,57.28,8708.0,46.8393,46.8393,46.8147,46.8311,8708.0
2018-05-14 12:15:00,57.27,57.31,57.26,57.27,21654.0,46.8229,46.8556,46.8147,46.8229,21654.0
2018-05-14 12:20:00,57.28,57.33,57.27,57.33,10169.0,46.8311,46.872,46.8229,46.872,10169.0
2018-05-14 12:25:00,57.34,57.35,57.28,57.33,66072.0,46.8801,46.8883,46.8311,46.872,66072.0
2018-05-14 12:30:00,57.32,57.33,57.28,57.32,35081.0,46.8638,46.872,46.8311,46.8638,35081.0
2018-05-14 12:35:00,57.32,57.33,57.25,57.25,32333.0,46.8638,46.872,46.8066,46.8066,32333.0
2018-05-14 12:40:00,57.25,57.25,57.18,57.18,11697.0,46.8066,46.8066,46.7493,46.7493,11697.0
2018-05-14 12:45:00,57.19,57.25,57.19,57.23,9616.0,46.7575,46.8066,46.7575,46.7902,9616.0
2018-05-14 12:50:00,57.22,57.24,57.2,57.2,11699.0,46.782,46.7984,46.7657,46.7657,11699.0
2018-05-14 12:55:00,57.19,57.2,57.14,57.15,9332.0,46.7575,46.7657,46.7166,46.7248,9332.0
2018-05-14 13:00:00,57.14,57.17,57.11,57.15,12167.0,46.7166,46.7412,46.6921,46.7248,12167.0
2018-05-14 13:05:00,57.16,57.23,57.16,57.23,5343.0,46.733,46.7902,46.733,46.7902,5343.0
2018-05-14 13:10:00,57.23,57.26,57.21,57.23,8352.0,46.7902,46.8147,46.7739,46.7902,8352.0
2018-05-14 13:15:00,57.24,57.24,57.08,57.11,19040.0,46.7984,46.7984,46.6676,46.6921,19040.0
2018-05-14 13:20:00,57.12,57.18,57.11,57.18,14368.0,46.7003,46.7493,46.6921,46.7493,14368.0
2018-05-14 13:25:00,57.19,57.24,57.15,57.24,49523.0,46.7575,46.7984,46.7248,46.7984,49523.0
2018-05-14 13:30:00,57.25,57.32,57.2,57.3,59992.0,46.8066,46.8638,46.7657,46.8474,59992.0
2018-05-14 13:35:00,57.3,57.35,57.3,57.33,7135.0,46.8474,46.8883,46.8474,46.872,7135.0
2018-05-14 13:40:00,57.33,57.37,57.32,57.34,11262.0,46.872,46.9047,46.8638,46.8801,11262.0
2018-05-14 13:45:00,57.34,57.34,57.29,57.32,7258.0,46.8801,46.8801,46.8393,46.8638,7258.0
2018-05-14 13:50:00,57.32,57.35,57.31,57.33,4809.0,46.8638,46.8883,46.8556,46.872,4809.0
2018-05-14 13:55:00,57.33,57.41,57.33,57.41,12401.0,46.872,46.9374,46.872,46.9374,12401.0
2018-05-14 14:00:00,57.41,57.41,57.31,57.31,22394.0,46.9374,46.9374,46.8556,46.8556,22394.0
2018-05-14 14:05:00,57.31,57.34,57.23,57.24,14835.0,46.8556,46.8801,46.7902,46.7984,14835.0
2018-05-14 14:10:00,57.26,57.29,57.21,57.23,18321.0,46.8147,46.8393,46.7739,46.7902,18321.0
2018-05-14 14:15:00,57.23,57.23,57.19,57.22,7413.0,46.7902,46.7902,46.7575,46.782,7413.0
2018-05-14 14:20:00,57.23,57.26,57.22,57.25,16471.0,46.7902,46.8147,46.782,46.8066,16471.0
2018-05-14 14:25:00,57.26,57.32,57.26,57.31,17257.0,46.8147,46.8638,46.8147,46.8556,17257.0
2018-05-14 14:30:00,57.31,57.35,57.3,57.35,5062.0,46.8556,46.8883,46.8474,46.8883,5062.0
2018-05-14 14:35:00,57.35,57.43,57.34,57.38,14642.0,46.8883,46.9537,46.8801,46.9128,14642.0
2018-05-14 14:40:00,57.37,57.38,57.33,57.36,12213.0,46.9047,46.9128,46.872,46.8965,12213.0
2018-05-14 14:45:00,57.38,57.38,57.33,57.33,11032.0,46.9128,46.9128,46.872,46.872,11032.0
2018-05-14 14:50:00,57.33,57.41,57.32,57.41,16539.0,46.872,46.9374,46.8638,46.9374,16539.0
2018-05-14 14:55:00,57.41,57.41,57.37,57.38,12019.0,46.9374,46.9374,46.9047,46.9128,12019.0
2018-05-14 15:00:00,57.38,57.39,57.34,57.38,100447.0,46.9128,46.921,46.8801,46.9128,100447.0
2018-05-14 15:05:00,57.38,57.41,57.34,57.41,13540.0,46.9128,46.9374,46.8801,46.9374,13540.0
2018-05-14 15:10:00,57.4,57.46,57.39,57.44,20685.0,46.9292,46.9783,46.921,46.9619,20685.0
2018-05-14 15:15:00,57.44,57.45,57.41,57.41,52970.0,46.9619,46.9701,46.9374,46.9374,52970.0
2018-05-14 15:20:00,57.41,57.47,57.41,57.46,14260.0,46.9374,46.9864,46.9374,46.9783,14260.0
2018-05-14 15:25:00,57.46,57.47,57.43,57.45,19792.0,46.9783,46.9864,46.9537,46.9701,19792.0
2018-05-14 15:30:00,57.46,57.46,57.41,57.42,59306.0,46.9783,46.9783,46.9374,46.9456,59306.0
2018-05-14 15:35:00,57.42,57.42,57.38,57.39,28245.0,46.9456,46.9456,46.9128,46.921,28245.0
2018-05-14 15:40:00,57.39,57.4,57.35,57.37,29016.0,46.921,46.9292,46.8883,46.9047,29016.0
2018-05-14 15:45:00,57.36,57.36,57.26,57.27,52089.0,46.8965,46.8965,46.8147,46.8229,52089.0
2018-05-14 15:50:00,57.26,57.3,57.22,57.23,75082.0,46.8147,46.8474,46.782,46.7902,75082.0
2018-05-14 15:55:00,57.24,57.33,57.24,57.31,156110.0,46.7984,46.872,46.7984,46.8556,156110.0
2018-05-15 09:30:00,57.05,57.09,56.93,57.04,57793.0,46.643,46.6757,46.5449,46.6349,57793.0
2018-05-15 09:35:00,57.02,57.33,57.02,57.3,52394.0,46.6185,46.872,46.6185,46.8474,52394.0
2018-05-15 09:40:00,57.3,57.35,57.18,57.22,44510.0,46.8474,46.8883,46.7493,46.782,44510.0
2018-05-15 09:45:00,57.22,57.31,57.22,57.27,27082.0,46.782,46.8556,46.782,46.8229,27082.0
2018-05-15 09:50:00,57.24,57.34,57.24,57.25,22686.0,46.7984,46.8801,46.7984,46.8066,22686.0
2018-05-15 09:55:00,57.25,57.29,57.19,57.19,21341.0,46.8066,46.8393,46.7575,46.7575,21341.0
2018-05-15 10:00:00,57.18,57.24,57.16,57.19,26680.0,46.7493,46.7984,46.733,46.7575,26680.0
2018-05-15 10:05:00,57.19,57.22,57.07,57.07,25907.0,46.7575,46.782,46.6594,46.6594,25907.0
2018-05-15 10:10:00,57.07,57.15,57.07,57.14,15274.0,46.6594,46.7248,46.6594,46.7166,15274.0
2018-05-15 10:15:00,57.13,57.13,57.04,57.08,10609.0,46.7085,46.7085,46.6349,46.6676,10609.0
2018-05-15 10:20:00,57.08,57.14,57.08,57.1,17072.0,46.6676,46.7166,46.6676,46.6839,17072.0
2018-05-15 10:25:00,57.1,57.12,56.99,56.99,16011.0,46.6839,46.7003,46.594,46.594,16011.0
2018-05-15 10:30:00,56.98,57.17,56.94,57.16,27417.0,46.5858,46.7412,46.5531,46.733,27417.0
2018-05-15 10:35:00,57.16,57.3,57.16,57.3,31447.0,46.733,46.8474,46.733,46.8474,31447.0
2018-05-15 10:40:00,57.29,57.32,57.17,57.18,24848.0,46.8393,46.8638,46.7412,46.7493,24848.0
2018-05-15 10:45:00,57.18,57.18,57.07,57.08,29791.0,46.7493,46.7493,46.6594,46.6676,29791.0
2018-05-15 10:50:00,57.08,57.14,57.06,57.12,16968.0,46.6676,46.7166,46.6512,46.7003,16968.0
2018-05-15 10:55:00,57.11,57.16,57.03,57.1,21798.0,46.6921,46.733,46.6267,46.6839,21798.0
2018-05-15 11:00:00,57.1,57.23,57.09,57.21,26090.0,46.6839,46.7902,46.6757,46.7739,26090.0
2018-05-15 11:05:00,57.21,57.26,57.15,57.2,60839.0,46.7739,46.8147,46.7248,46.7657,60839.0
2018-05-15 11:10:00,57.2,57.25,57.16,57.19,14203.0,46.7657,46.8066,46.733,46.7575,14203.0
2018-05-15 11:15:00,57.19,57.28,57.18,57.28,15670.0,46.7575,46.8311,46.7493,46.8311,15670.0
2018-05-15 11:20:00,57.28,57.28,57.17,57.19,59462.0,46.8311,46.8311,46.7412,46.7575,59462.0
2018-05-15 11:25:00,57.19,57.21,57.11,57.12,18099.0,46.7575,46.7739,46.6921,46.7003,18099.0
2018-05-15 11:30:00,57.11,57.21,57.1,57.14,16420.0,46.6921,46.7739,46.6839,46.7166,16420.0
2018-05-15 11:35:00,57.12,57.2,57.12,57.2,54952.0,46.7003,46.7657,46.7003,46.7657,54952.0
2018-05-15 11:40:00,57.2,57.22,57.15,57.2,57224.0,46.7657,46.782,46.7248,46.7657,57224.0
2018-05-15 11:45:00,57.18,57.2,57.14,57.19,18690.0,46.7493,46.7657,46.7166,46.7575,18690.0
2018-05-15 11:50:00,57.18,57.2,57.13,57.19,20621.0,46.7493,46.7657,46.7085,46.7575,20621.0
2018-05-15 11:55:00,57.18,57.2,57.01,57.03,27302.0,46.7493,46.7657,46.6103,46.6267,27302.0
2018-05-15 12:00:00,57.04,57.05,56.94,56.96,26575.0,46.6349,46.643,46.5531,46.5695,26575.0
2018-05-15 12:05:00,56.95,56.99,56.91,56.95,14142.0,46.5613,46.594,46.5286,46.5613,14142.0
2018-05-15 12:10:00,56.94,56.98,56.88,56.93,28915.0,46.5531,46.5858,46.5041,46.5449,28915.0
2018-05-15 12:15:00,56.93,56.95,56.87,56.89,17146.0,46.5449,46.5613,46.4959,46.5122,17146.0
2018-05-15 12:20:00,56.9,56.94,56.86,56.88,18647.0,46.5204,46.5531,46.4877,46.5041,18647.0
2018-05-15 12:25:00,56.88,56.88,56.82,56.88,17970.0,46.5041,46.5041,46.455,46.5041,17970.0
2018-05-15 12:30:00,56.87,56.96,56.86,56.94,15764.0,46.4959,46.5695,46.4877,46.5531,15764.0
2018-05-15 12:35:00,56.93,56.98,56.92,56.93,22943.0,46.5449,46.5858,46.5368,46.5449,22943.0
2018-05-15 12:40:00,56.93,56.96,56.91,56.95,41724.0,46.5449,46.5695,46.5286,46.5613,41724.0
2018-05-15 12:45:00,56.95,57.08,56.94,57.05,89429.0,46.5613,46.6676,46.5531,46.643,89429.0
2018-05-15 12:50:00,57.05,57.05,56.99,57.01,39144.0,46.643,46.643,46.594,46.6103,39144.0
2018-05-15 12:55:00,57.02,57.09,56.99,56.99,34823.0,46.6185,46.6757,46.594,46.594,34823.0
2018-05-15 13:00:00,56.98,57.0,56.91,56.93,34406.0,46.5858,46.6022,46.5286,46.5449,34406.0
2018-05-15 13:05:00,56.93,56.93,56.86,56.9,20818.0,46.5449,46.5449,46.4877,46.5204,20818.0
2018-05-15 13:10:00,56.9,56.91,56.87,56.9,19066.0,46.5204,46.5286,46.4959,46.5204,19066.0
2018-05-15 13:15:00,56.9,56.9,56.87,56.89,18603.0,46.5204,46.5204,46.4959,46.5122,18603.0
2018-05-15 13:20:00,56.9,56.91,56.83,56.84,29762.0,46.5204,46.5286,46.4632,46.4714,29762.0
2018-05-15 13:25:00,56.84,56.86,56.81,56.82,24113.0,46.4714,46.4877,46.4468,46.455,24113.0
2018-05-15 13:30:00,56.81,56.82,56.74,56.78,37345.0,46.4468,46.455,46.3896,46.4223,37345.0
2018-05-15 13:35:00,56.77,56.8,56.76,56.77,17785.0,46.4141,46.4386,46.4059,46.4141,17785.0
2018-05-15 13:40:00,56.77,56.79,56.75,56.77,16006.0,46.4141,46.4305,46.3978,46.4141,16006.0
2018-05-15 13:45:00,56.78,56.8,56.76,56.78,21771.0,46.4223,46.4386,46.4059,46.4223,21771.0
2018-05-15 13:50:00,56.78,56.79,56.74,56.77,10589.0,46.4223,46.4305,46.3896,46.4141,10589.0
2018-05-15 13:55:00,56.77,56.77,56.63,56.64,58480.0,46.4141,46.4141,46.2997,46.3078,58480.0
2018-05-15 14:00:00,56.63,56.75,56.63,56.74,34206.0,46.2997,46.3978,46.2997,46.3896,34206.0
2018-05-15 14:05:00,56.75,56.75,56.71,56.73,18264.0,46.3978,46.3978,46.3651,46.3814,18264.0
2018-05-15 14:10:00,56.73,56.82,56.73,56.81,30231.0,46.3814,46.455,46.3814,46.4468,30231.0
2018-05-15 14:15:00,56.81,56.83,56.77,56.79,24559.0,46.4468,46.4632,46.4141,46.4305,24559.0
2018-05-15 14:20:00,56.8,56.81,56.73,56.75,46012.0,46.4386,46.4468,46.3814,46.3978,46012.0
2018-05-15 14:25:00,56.75,56.83,56.65,56.75,73163.0,46.3978,46.4632,46.316,46.3978,73163.0
2018-05-15 14:30:00,56.75,56.85,56.74,56.8,44001.0,46.3978,46.4795,46.3896,46.4386,44001.0
2018-05-15 14:35:00,56.81,56.91,56.75,56.79,40016.0,46.4468,46.5286,46.3978,46.4305,40016.0
2018-05-15 14:40:00,56.79,56.8,56.74,56.77,18179.0,46.4305,46.4386,46.3896,46.4141,18179.0
2018-05-15 14:45:00,56.78,56.78,56.67,56.69,48480.0,46.4223,46.4223,46.3324,46.3487,48480.0
2018-05-15 14:50:00,56.68,56.73,56.67,56.72,33669.0,46.3405,46.3814,46.3324,46.3732,33669.0
2018-05-15 14:55:00,56.72,56.73,56.6,56.66,22868.0,46.3732,46.3814,46.2751,46.3242,22868.0
2018-05-15 15:00:00,56.67,56.71,56.62,56.67,22112.0,46.3324,46.3651,46.2915,46.3324,22112.0
2018-05-15 15:05:00,56.66,56.68,56.62,56.62,24438.0,46.3242,46.3405,46.2915,46.2915,24438.0
2018-05-15 15:10:00,56.63,56.63,56.54,56.55,31136.0,46.2997,46.2997,46.2261,46.2343,31136.0
2018-05-15 15:15:00,56.55,56.69,56.54,56.6,76228.0,46.2343,46.3487,46.2261,46.2751,76228.0
2018-05-15 15:20:00,56.61,56.66,56.56,56.57,35439.0,46.2833,46.3242,46.2424,46.2506,35439.0
2018-05-15 15:25:00,56.56,56.63,56.54,56.62,160830.0,46.2424,46.2997,46.2261,46.2915,160830.0
2018-05-15 15:30:00,56.62,56.71,56.58,56.71,52468.0,46.2915,46.3651,46.2588,46.3651,52468.0
2018-05-15 15:35:00,56.71,56.73,56.66,56.68,49888.0,46.3651,46.3814,46.3242,46.3405,49888.0
2018-05-15 15:40:00,56.68,56.71,56.63,56.7,106301.0,46.3405,46.3651,46.2997,46.3569,106301.0
2018-05-15 15:45:00,56.7,56.73,56.66,56.66,83473.0,46.3569,46.3814,46.3242,46.3242,83473.0
2018-05-15 15:50:00,56.67,56.86,56.66,56.78,184016.0,46.3324,46.4877,46.3242,46.4223,184016.0
2018-05-15 15:55:00,56.78,56.93,56.76,56.89,370497.0,46.4223,46.5449,46.4059,46.5122,370497.0
2018-05-16 09:30:00,56.8,56.88,56.66,56.75,27980.0,46.4386,46.5041,46.3242,46.3978,27980.0
2018-05-16 09:35:00,56.73,56.74,56.6,56.72,19933.0,46.3814,46.3896,46.2751,46.3732,19933.0
2018-05-16 09:40:00,56.73,56.87,56.71,56.83,18761.0,46.3814,46.4959,46.3651,46.4632,18761.0
2018-05-16 09:45:00,56.83,56.87,56.71,56.86,21799.0,46.4632,46.4959,46.3651,46.4877,21799.0
2018-05-16 09:50:00,56.86,56.9,56.83,56.86,19584.0,46.4877,46.5204,46.4632,46.4877,19584.0
2018-05-16 09:55:00,56.87,56.92,56.86,56.9,19792.0,46.4959,46.5368,46.4877,46.5204,19792.0
2018-05-16 10:00:00,56.88,56.9,56.78,56.85,28274.0,46.5041,46.5204,46.4223,46.4795,28274.0
2018-05-16 10:05:00,56.86,56.92,56.84,56.88,16541.0,46.4877,46.5368,46.4714,46.5041,16541.0
2018-05-16 10:10:00,56.88,56.91,56.84,56.89,33179.0,46.5041,46.5286,46.4714,46.5122,33179.0
2018-05-16 10:15:00,56.89,56.89,56.83,56.87,22356.0,46.5122,46.5122,46.4632,46.4959,22356.0
2018-05-16 10:20:00,56.86,56.96,56.81,56.94,24588.0,46.4877,46.5695,46.4468,46.5531,24588.0
2018-05-16 10:25:00,56.95,57.0,56.94,56.94,21724.0,46.5613,46.6022,46.5531,46.5531,21724.0
2018-05-16 10:30:00,56.94,56.96,56.89,56.95,17574.0,46.5531,46.5695,46.5122,46.5613,17574.0
2018-05-16 10:35:00,56.95,56.98,56.88,56.9,21489.0,46.5613,46.5858,46.5041,46.5204,21489.0
2018-05-16 10:40:00,56.91,56.91,56.82,56.82,20196.0,46.5286,46.5286,46.455,46.455,20196.0
2018-05-16 10:45:00,56.83,56.9,56.81,56.89,20990.0,46.4632,46.5204,46.4468,46.5122,20990.0
2018-05-16 10:50:00,56.9,56.93,56.85,56.88,24827.0,46.5204,46.5449,46.4795,46.5041,24827.0
2018-05-16 10:55:00,56.88,56.88,56.82,56.85,10934.0,46.5041,46.5041,46.455,46.4795,10934.0
2018-05-16 11:00:00,56.84,56.84,56.71,56.77,30584.0,46.4714,46.4714,46.3651,46.4141,30584.0
2018-05-16 11:05:00,56.77,56.8,56.75,56.78,35649.0,46.4141,46.4386,46.3978,46.4223,35649.0
2018-05-16 11:10:00,56.78,56.79,56.72,56.76,48519.0,46.4223,46.4305,46.3732,46.4059,48519.0
2018-05-16 11:15:00,56.75,56.76,56.71,56.72,62842.0,46.3978,46.4059,46.3651,46.3732,62842.0
2018-05-16 11:20:00,56.71,56.87,56.71,56.82,54534.0,46.3651,46.4959,46.3651,46.455,54534.0
2018-05-16 11:25:00,56.83,56.84,56.78,56.84,53328.0,46.4632,46.4714,46.4223,46.4714,53328.0
2018-05-16 11:30:00,56.84,56.94,56.84,56.94,27602.0,46.4714,46.5531,46.4714,46.5531,27602.0
2018-05-16 11:35:00,56.94,57.01,56.93,57.0,51921.0,46.5531,46.6103,46.5449,46.6022,51921.0
2018-05-16 11:40:00,56.99,57.01,56.97,57.01,56778.0,46.594,46.6103,46.5776,46.6103,56778.0
2018-05-16 11:45:00,57.01,57.06,56.99,57.04,46179.0,46.6103,46.6512,46.594,46.6349,46179.0
2018-05-16 11:50:00,57.04,57.09,57.03,57.06,19248.0,46.6349,46.6757,46.6267,46.6512,19248.0
2018-05-16 11:55:00,57.06,57.12,57.02,57.11,23596.0,46.6512,46.7003,46.6185,46.6921,23596.0
2018-05-16 12:00:00,57.12,57.15,57.07,57.1,13954.0,46.7003,46.7248,46.6594,46.6839,13954.0
2018-05-16 12:05:00,57.11,57.21,57.1,57.13,34541.0,46.6921,46.7739,46.6839,46.7085,34541.0
2018-05-16 12:10:00,57.12,57.14,57.05,57.07,19626.0,46.7003,46.7166,46.643,46.6594,19626.0
2018-05-16 12:15:00,57.08,57.12,57.07,57.1,27501.0,46.6676,46.7003,46.6594,46.6839,27501.0
2018-05-16 12:20:00,57.1,57.13,57.06,57.12,20277.0,46.6839,46.7085,46.6512,46.7003,20277.0
2018-05-16 12:25:00,57.13,57.19,57.11,57.16,16077.0,46.7085,46.7575,46.6921,46.733,16077.0
2018-05-16 12:30:00,57.16,57.26,57.15,57.18,20279.0,46.733,46.8147,46.7248,46.7493,20279.0
2018-05-16 12:35:00,57.19,57.2,57.16,57.2,14070.0,46.7575,46.7657,46.733,46.7657,14070.0
2018-05-16 12:40:00,57.2,57.21,57.13,57.16,20696.0,46.7657,46.7739,46.7085,46.733,20696.0
2018-05-16 12:45:00,57.15,57.17,57.08,57.08,18575.0,46.7248,46.7412,46.6676,46.6676,18575.0
2018-05-16 12:50:00,57.08,57.15,57.08,57.15,21764.0,46.6676,46.7248,46.6676,46.7248,21764.0
2018-05-16 12:55:00,57.14,57.15,57.08,57.11,16372.0,46.7166,46.7248,46.6676,46.6921,16372.0
2018-05-16 13:00:00,57.11,57.21,57.11,57.17,17824.0,46.6921,46.7739,46.6921,46.7412,17824.0
2018-05-16 13:05:00,57.17,57.21,57.13,57.17,20166.0,46.7412,46.7739,46.7085,46.7412,20166.0
2018-05-16 13:10:00,57.16,57.17,57.1,57.11,13286.0,46.733,46.7412,46.6839,46.6921,13286.0
2018-05-16 13:15:00,57.12,57.16,57.11,57.15,14704.0,46.7003,46.733,46.6921,46.7248,14704.0
2018-05-16 13:20:00,57.15,57.17,57.1,57.11,12141.0,46.7248,46.7412,46.6839,46.6921,12141.0
2018-05-16 13:25:00,57.11,57.13,57.08,57.08,17372.0,46.6921,46.7085,46.6676,46.6676,17372.0
2018-05-16 13:30:00,57.08,57.14,57.08,57.13,12323.0,46.6676,46.7166,46.6676,46.7085,12323.0
2018-05-16 13:35:00,57.13,57.15,57.11,57.12,14096.0,46.7085,46.7248,46.6921,46.7003,14096.0
2018-05-16 13:40:00,57.12,57.14,57.08,57.09,16109.0,46.7003,46.7166,46.6676,46.6757,16109.0
2018-05-16 13:45:00,57.09,57.1,57.05,57.08,13520.0,46.6757,46.6839,46.643,46.6676,13520.0
2018-05-16 13:50:00,57.09,57.11,57.07,57.1,9276.0,46.6757,46.6921,46.6594,46.6839,9276.0
2018-05-16 13:55:00,57.1,57.11,57.08,57.1,20579.0,46.6839,46.6921,46.6676,46.6839,20579.0
2018-05-16 14:00:00,57.1,57.15,57.08,57.13,13683.0,46.6839,46.7248,46.6676,46.7085,13683.0
2018-05-16 14:05:00,57.13,57.14,57.1,57.11,8956.0,46.7085,46.7166,46.6839,46.6921,8956.0
2018-05-16 14:10:00,57.11,57.18,57.11,57.15,21233.0,46.6921,46.7493,46.6921,46.7248,21233.0
2018-05-16 14:15:00,57.14,57.18,57.11,57.15,20803.0,46.7166,46.7493,46.6921,46.7248,20803.0
2018-05-16 14:20:00,57.14,57.15,57.07,57.08,23572.0,46.7166,46.7248,46.6594,46.6676,23572.0
2018-05-16 14:25:00,57.07,57.1,57.06,57.1,23432.0,46.6594,46.6839,46.6512,46.6839,23432.0
2018-05-16 14:30:00,57.09,57.11,57.06,57.07,15158.0,46.6757,46.6921,46.6512,46.6594,15158.0
2018-05-16 14:35:00,57.06,57.09,57.05,57.09,14863.0,46.6512,46.6757,46.643,46.6757,14863.0
2018-05-16 14:40:00,57.09,57.1,57.06,57.07,14578.0,46.6757,46.6839,46.6512,46.6594,14578.0
2018-05-16 14:45:00,57.07,57.09,57.06,57.08,71871.0,46.6594,46.6757,46.6512,46.6676,71871.0
2018-05-16 14:50:00,57.08,57.1,57.06,57.08,14049.0,46.6676,46.6839,46.6512,46.6676,14049.0
2018-05-16 14:55:00,57.09,57.1,57.07,57.08,14291.0,46.6757,46.6839,46.6594,46.6676,14291.0
2018-05-16 15:00:00,57.07,57.08,56.97,57.01,47065.0,46.6594,46.6676,46.5776,46.6103,47065.0
2018-05-16 15:05:00,57.01,57.01,56.96,56.98,16311.0,46.6103,46.6103,46.5695,46.5858,16311.0
2018-05-16 15:10:00,56.98,56.98,56.92,56.94,28074.0,46.5858,46.5858,46.5368,46.5531,28074.0
2018-05-16 15:15:00,56.94,57.02,56.94,57.0,21271.0,46.5531,46.6185,46.5531,46.6022,21271.0
2018-05-16 15:20:00,57.01,57.02,56.98,56.98,22307.0,46.6103,46.6185,46.5858,46.5858,22307.0
2018-05-16 15:25:00,56.98,56.99,56.94,56.96,22102.0,46.5858,46.594,46.5531,46.5695,22102.0
2018-05-16 15:30:00,56.96,56.98,56.93,56.93,29658.0,46.5695,46.5858,46.5449,46.5449,29658.0
2018-05-16 15:35:00,56.94,56.96,56.9,56.96,26731.0,46.5531,46.5695,46.5204,46.5695,26731.0
2018-05-16 15:40:00,56.95,56.96,56.93,56.95,50379.0,46.5613,46.5695,46.5449,46.5613,50379.0
2018-05-16 15:45:00,56.95,56.98,56.92,56.97,127704.0,46.5613,46.5858,46.5368,46.5776,127704.0
2018-05-16 15:50:00,56.97,57.02,56.95,57.02,81703.0,46.5776,46.6185,46.5613,46.6185,81703.0
2018-05-16 15:55:00,57.01,57.07,56.99,57.05,271188.0,46.6103,46.6594,46.594,46.643,271188.0
2018-05-17 09:30:00,57.01,57.04,56.8,56.84,25464.0,46.6103,46.6349,46.4386,46.4714,25464.0
2018-05-17 09:35:00,56.83,56.99,56.81,56.82,19610.0,46.4632,46.594,46.4468,46.455,19610.0
2018-05-17 09:40:00,56.81,56.88,56.67,56.87,20240.0,46.4468,46.5041,46.3324,46.4959,20240.0
2018-05-17 09:45:00,56.9,57.03,56.84,57.0,29808.0,46.5204,46.6267,46.4714,46.6022,29808.0
2018-05-17 09:50:00,57.01,57.12,57.01,57.02,46130.0,46.6103,46.7003,46.6103,46.6185,46130.0
2018-05-17 09:55:00,57.03,57.11,56.98,57.11,33749.0,46.6267,46.6921,46.5858,46.6921,33749.0
2018-05-17 10:00:00,57.12,57.24,57.11,57.23,43569.0,46.7003,46.7984,46.6921,46.7902,43569.0
2018-05-17 10:05:00,57.22,57.32,57.2,57.29,39682.0,46.782,46.8638,46.7657,46.8393,39682.0
2018-05-17 10:10:00,57.29,57.33,57.29,57.32,35787.0,46.8393,46.872,46.8393,46.8638,35787.0
2018-05-17 10:15:00,57.32,57.34,57.24,57.27,38469.0,46.8638,46.8801,46.7984,46.8229,38469.0
2018-05-17 10:20:00,57.28,57.4,57.28,57.35,34586.0,46.8311,46.9292,46.8311,46.8883,34586.0
2018-05-17 10:25:00,57.35,57.39,57.35,57.39,16175.0,46.8883,46.921,46.8883,46.921,16175.0
2018-05-17 10:30:00,57.38,57.39,57.25,57.37,42969.0,46.9128,46.921,46.8066,46.9047,42969.0
2018-05-17 10:35:00,57.36,57.47,57.32,57.44,39190.0,46.8965,46.9864,46.8638,46.9619,39190.0
2018-05-17 10:40:00,57.44,57.51,57.44,57.48,28720.0,46.9619,47.0191,46.9619,46.9946,28720.0
2018-05-17 10:45:00,57.48,57.57,57.47,57.55,66821.0,46.9946,47.0682,46.9864,47.0518,66821.0
2018-05-17 10:50:00,57.55,57.56,57.49,57.55,30209.0,47.0518,47.06,47.0028,47.0518,30209.0
2018-05-17 10:55:00,57.55,57.55,57.47,57.48,24406.0,47.0518,47.0518,46.9864,46.9946,24406.0
2018-05-17 11:00:00,57.49,57.51,57.39,57.4,46715.0,47.0028,47.0191,46.921,46.9292,46715.0
2018-05-17 11:05:00,57.4,57.42,57.39,57.4,42074.0,46.9292,46.9456,46.921,46.9292,42074.0
2018-05-17 11:10:00,57.39,57.41,57.33,57.4,35240.0,46.921,46.9374,46.872,46.9292,35240.0
2018-05-17 11:15:00,57.39,57.39,57.33,57.36,45799.0,46.921,46.921,46.872,46.8965,45799.0
2018-05-17 11:20:00,57.35,57.5,57.35,57.5,34515.0,46.8883,47.011,46.8883,47.011,34515.0
2018-05-17 11:25:00,57.51,57.59,57.5,57.51,34030.0,47.0191,47.0845,47.011,47.0191,34030.0
2018-05-17 11:30:00,57.52,57.55,57.45,57.46,21480.0,47.0273,47.0518,46.9701,46.9783,21480.0
2018-05-17 11:35:00,57.46,57.61,57.42,57.56,57183.0,46.9783,47.1009,46.9456,47.06,57183.0
2018-05-17 11:40:00,57.56,57.73,57.55,57.73,121903.0,47.06,47.199,47.0518,47.199,121903.0
2018-05-17 11:45:00,57.74,57.74,57.54,57.54,28303.0,47.2072,47.2072,47.0437,47.0437,28303.0
2018-05-17 11:50:00,57.55,57.56,57.5,57.53,19457.0,47.0518,47.06,47.011,47.0355,19457.0
2018-05-17 11:55:00,57.54,57.59,57.53,57.55,19487.0,47.0437,47.0845,47.0355,47.0518,19487.0
2018-05-17 12:00:00,57.55,57.57,57.48,57.49,20109.0,47.0518,47.0682,46.9946,47.0028,20109.0
2018-05-17 12:05:00,57.5,57.52,57.45,57.48,13743.0,47.011,47.0273,46.9701,46.9946,13743.0
2018-05-17 12:10:00,57.47,57.56,57.46,57.56,22290.0,46.9864,47.06,46.9783,47.06,22290.0
2018-05-17 12:15:00,57.57,57.62,57.56,57.62,18674.0,47.0682,47.1091,47.06,47.1091,18674.0
2018-05-17 12:20:00,57.61,57.67,57.61,57.65,24332.0,47.1009,47.1499,47.1009,47.1336,24332.0
2018-05-17 12:25:00,57.65,57.68,57.62,57.65,24560.0,47.1336,47.1581,47.1091,47.1336,24560.0
2018-05-17 12:30:00,57.64,57.66,57.61,57.63,29144.0,47.1254,47.1418,47.1009,47.1172,29144.0
2018-05-17 12:35:00,57.62,57.62,57.53,57.53,18920.0,47.1091,47.1091,47.0355,47.0355,18920.0
2018-05-17 12:40:00,57.53,57.55,57.44,57.52,28261.0,47.0355,47.0518,46.9619,47.0273,28261.0
2018-05-17 12:45:00,57.51,57.51,57.44,57.45,14529.0,47.0191,47.0191,46.9619,46.9701,14529.0
2018-05-17 12:50:00,57.44,57.48,57.43,57.47,13535.0,46.9619,46.9946,46.9537,46.9864,13535.0
2018-05-17 12:55:00,57.47,57.5,57.45,57.48,41072.0,46.9864,47.011,46.9701,46.9946,41072.0
2018-05-17 13:00:00,57.47,57.5,57.47,57.47,26417.0,46.9864,47.011,46.9864,46.9864,26417.0
2018-05-17 13:05:00,57.47,57.48,57.47,57.48,9006.0,46.9864,46.9946,46.9864,46.9946,9006.0
2018-05-17 13:10:00,57.48,57.49,57.42,57.46,24785.0,46.9946,47.0028,46.9456,46.9783,24785.0
2018-05-17 13:15:00,57.45,57.48,57.45,57.45,12745.0,46.9701,46.9946,46.9701,46.9701,12745.0
2018-05-17 13:20:00,57.46,57.53,57.45,57.5,16716.0,46.9783,47.0355,46.9701,47.011,16716.0
2018-05-17 13:25:00,57.51,57.51,57.43,57.45,23753.0,47.0191,47.0191,46.9537,46.9701,23753.0
2018-05-17 13:30:00,57.46,57.47,57.46,57.47,10683.0,46.9783,46.9864,46.9783,46.9864,10683.0
2018-05-17 13:35:00,57.46,57.47,57.42,57.46,12662.0,46.9783,46.9864,46.9456,46.9783,12662.0
2018-05-17 13:40:00,57.47,57.49,57.43,57.45,23664.0,46.9864,47.0028,46.9537,46.9701,23664.0
2018-05-17 13:45:00,57.45,57.46,57.41,57.46,10133.0,46.9701,46.9783,46.9374,46.9783,10133.0
2018-05-17 13:50:00,57.45,57.5,57.42,57.44,34634.0,46.9701,47.011,46.9456,46.9619,34634.0
2018-05-17 13:55:00,57.44,57.44,57.32,57.4,24908.0,46.9619,46.9619,46.8638,46.9292,24908.0
2018-05-17 14:00:00,57.4,57.44,57.27,57.31,34459.0,46.9292,46.9619,46.8229,46.8556,34459.0
2018-05-17 14:05:00,57.31,57.31,57.23,57.29,36168.0,46.8556,46.8556,46.7902,46.8393,36168.0
2018-05-17 14:10:00,57.28,57.35,57.27,57.33,31862.0,46.8311,46.8883,46.8229,46.872,31862.0
2018-05-17 14:15:00,57.32,57.36,57.29,57.36,28522.0,46.8638,46.8965,46.8393,46.8965,28522.0
2018-05-17 14:20:00,57.36,57.39,57.34,57.36,38878.0,46.8965,46.921,46.8801,46.8965,38878.0
2018-05-17 14:25:00,57.36,57.39,57.34,57.39,27653.0,46.8965,46.921,46.8801,46.921,27653.0
2018-05-17 14:30:00,57.38,57.42,57.33,57.35,37708.0,46.9128,46.9456,46.872,46.8883,37708.0
2018-05-17 14:35:00,57.35,57.39,57.32,57.37,37332.0,46.8883,46.921,46.8638,46.9047,37332.0
2018-05-17 14:40:00,57.37,57.4,57.32,57.35,34813.0,46.9047,46.9292,46.8638,46.8883,34813.0
2018-05-17 14:45:00,57.34,57.36,57.32,57.36,20766.0,46.8801,46.8965,46.8638,46.8965,20766.0
2018-05-17 14:50:00,57.35,57.36,57.31,57.32,29115.0,46.8883,46.8965,46.8556,46.8638,29115.0
2018-05-17 14:55:00,57.33,57.39,57.32,57.39,33625.0,46.872,46.921,46.8638,46.921,33625.0
2018-05-17 15:00:00,57.39,57.41,57.38,57.39,25496.0,46.921,46.9374,46.9128,46.921,25496.0
2018-05-17 15:05:00,57.38,57.41,57.37,57.37,34946.0,46.9128,46.9374,46.9047,46.9047,34946.0
2018-05-17 15:10:00,57.38,57.38,57.31,57.32,32174.0,46.9128,46.9128,46.8556,46.8638,32174.0
2018-05-17 15:15:00,57.32,57.32,57.23,57.25,38347.0,46.8638,46.8638,46.7902,46.8066,38347.0
2018-05-17 15:20:00,57.25,57.3,57.24,57.26,34555.0,46.8066,46.8474,46.7984,46.8147,34555.0
2018-05-17 15:25:00,57.25,57.29,57.16,57.17,43542.0,46.8066,46.8393,46.733,46.7412,43542.0
2018-05-17 15:30:00,57.17,57.18,57.13,57.15,65149.0,46.7412,46.7493,46.7085,46.7248,65149.0
2018-05-17 15:35:00,57.15,57.16,57.1,57.12,57893.0,46.7248,46.733,46.6839,46.7003,57893.0
2018-05-17 15:40:00,57.13,57.21,57.09,57.18,68431.0,46.7085,46.7739,46.6757,46.7493,68431.0
2018-05-17 15:45:00,57.17,57.21,57.15,57.21,55330.0,46.7412,46.7739,46.7248,46.7739,55330.0
2018-05-17 15:50:00,57.21,57.24,57.14,57.16,82586.0,46.7739,46.7984,46.7166,46.733,82586.0
2018-05-17 15:55:00,57.16,57.3,57.16,57.3,343196.0,46.733,46.8474,46.733,46.8474,343196.0
2018-05-18 09:30:00,57.14,57.24,57.08,57.1,166755.0,46.7166,46.7984,46.6676,46.6839,166755.0
2018-05-18 09:35:00,57.1,57.1,56.97,57.08,22268.0,46.6839,46.6839,46.5776,46.6676,22268.0
2018-05-18 09:40:00,57.07,57.16,57.07,57.12,23586.0,46.6594,46.733,46.6594,46.7003,23586.0
2018-05-18 09:45:00,57.12,57.23,57.1,57.19,26568.0,46.7003,46.7902,46.6839,46.7575,26568.0
2018-05-18 09:50:00,57.19,57.2,57.04,57.04,25216.0,46.7575,46.7657,46.6349,46.6349,25216.0
2018-05-18 09:55:00,57.03,57.08,56.95,56.95,34243.0,46.6267,46.6676,46.5613,46.5613,34243.0
2018-05-18 10:00:00,56.95,56.99,56.86,56.9,51310.0,46.5613,46.594,46.4877,46.5204,51310.0
2018-05-18 10:05:00,56.89,57.04,56.86,57.03,36972.0,46.5122,46.6349,46.4877,46.6267,36972.0
2018-05-18 10:10:00,57.03,57.06,57.02,57.06,28823.0,46.6267,46.6512,46.6185,46.6512,28823.0
2018-05-18 10:15:00,57.07,57.12,57.04,57.05,32495.0,46.6594,46.7003,46.6349,46.643,32495.0
2018-05-18 10:20:00,57.05,57.17,57.04,57.17,23107.0,46.643,46.7412,46.6349,46.7412,23107.0
2018-05-18 10:25:00,57.17,57.19,57.07,57.08,22616.0,46.7412,46.7575,46.6594,46.6676,22616.0
2018-05-18 10:30:00,57.07,57.08,56.92,56.93,29118.0,46.6594,46.6676,46.5368,46.5449,29118.0
2018-05-18 10:35:00,56.92,56.94,56.86,56.86,33002.0,46.5368,46.5531,46.4877,46.4877,33002.0
2018-05-18 10:40:00,56.87,56.96,56.82,56.95,17188.0,46.4959,46.5695,46.455,46.5613,17188.0
2018-05-18 10:45:00,56.95,57.03,56.94,56.96,31534.0,46.5613,46.6267,46.5531,46.5695,31534.0
2018-05-18 10:50:00,56.96,57.03,56.94,57.0,19872.0,46.5695,46.6267,46.5531,46.6022,19872.0
2018-05-18 10:55:00,57.01,57.05,56.98,57.04,18479.0,46.6103,46.643,46.5858,46.6349,18479.0
2018-05-18 11:00:00,57.05,57.1,57.02,57.08,44137.0,46.643,46.6839,46.6185,46.6676,44137.0
2018-05-18 11:05:00,57.08,57.16,57.04,57.13,26024.0,46.6676,46.733,46.6349,46.7085,26024.0
2018-05-18 11:10:00,57.12,57.17,57.12,57.14,20375.0,46.7003,46.7412,46.7003,46.7166,20375.0
2018-05-18 11:15:00,57.13,57.22,57.11,57.22,21286.0,46.7085,46.782,46.6921,46.782,21286.0
2018-05-18 11:20:00,57.22,57.23,57.12,57.12,28415.0,46.782,46.7902,46.7003,46.7003,28415.0
2018-05-18 11:25:00,57.12,57.13,57.01,57.01,46909.0,46.7003,46.7085,46.6103,46.6103,46909.0
2018-05-18 11:30:00,57.02,57.07,56.99,56.99,25503.0,46.6185,46.6594,46.594,46.594,25503.0
2018-05-18 11:35:00,56.98,57.11,56.98,57.08,28665.0,46.5858,46.6921,46.5858,46.6676,28665.0
2018-05-18 11:40:00,57.09,57.17,57.07,57.17,21998.0,46.6757,46.7412,46.6594,46.7412,21998.0
2018-05-18 11:45:00,57.16,57.17,57.07,57.09,31313.0,46.733,46.7412,46.6594,46.6757,31313.0
2018-05-18 11:50:00,57.09,57.09,57.05,57.08,38682.0,46.6757,46.6757,46.643,46.6676,38682.0
2018-05-18 11:55:00,57.08,57.1,57.03,57.03,93479.0,46.6676,46.6839,46.6267,46.6267,93479.0
2018-05-18 12:00:00,57.03,57.03,56.94,56.94,19613.0,46.6267,46.6267,46.5531,46.5531,19613.0
2018-05-18 12:05:00,56.94,56.97,56.9,56.93,19687.0,46.5531,46.5776,46.5204,46.5449,19687.0
2018-05-18 12:10:00,56.94,56.96,56.89,56.93,17531.0,46.5531,46.5695,46.5122,46.5449,17531.0
2018-05-18 12:15:00,56.93,56.96,56.86,56.95,23467.0,46.5449,46.5695,46.4877,46.5613,23467.0
2018-05-18 12:20:00,56.95,56.96,56.92,56.95,53658.0,46.5613,46.5695,46.5368,46.5613,53658.0
2018-05-18 12:25:00,56.95,56.95,56.86,56.91,30099.0,46.5613,46.5613,46.4877,46.5286,30099.0
2018-05-18 12:30:00,56.91,56.91,56.81,56.83,22458.0,46.5286,46.5286,46.4468,46.4632,22458.0
2018-05-18 12:35:00,56.82,56.85,56.8,56.85,17956.0,46.455,46.4795,46.4386,46.4795,17956.0
2018-05-18 12:40:00,56.86,56.92,56.86,56.91,19037.0,46.4877,46.5368,46.4877,46.5286,19037.0
2018-05-18 12:45:00,56.91,56.94,56.89,56.94,11929.0,46.5286,46.5531,46.5122,46.5531,11929.0
2018-05-18 12:50:00,56.93,56.95,56.88,56.89,26697.0,46.5449,46.5613,46.5041,46.5122,26697.0
2018-05-18 12:55:00,56.89,56.95,56.88,56.94,20395.0,46.5122,46.5613,46.5041,46.5531,20395.0
2018-05-18 13:00:00,56.94,56.94,56.86,56.87,23519.0,46.5531,46.5531,46.4877,46.4959,23519.0
2018-05-18 13:05:00,56.88,56.92,56.86,56.91,11612.0,46.5041,46.5368,46.4877,46.5286,11612.0
2018-05-18 13:10:00,56.92,56.95,56.9,56.95,60676.0,46.5368,46.5613,46.5204,46.5613,60676.0
2018-05-18 13:15:00,56.95,57.02,56.95,57.01,20343.0,46.5613,46.6185,46.5613,46.6103,20343.0
2018-05-18 13:20:00,57.01,57.03,56.99,57.03,19805.0,46.6103,46.6267,46.594,46.6267,19805.0
2018-05-18 13:25:00,57.03,57.09,57.01,57.06,73547.0,46.6267,46.6757,46.6103,46.6512,73547.0
2018-05-18 13:30:00,57.07,57.07,56.95,56.95,52886.0,46.6594,46.6594,46.5613,46.5613,52886.0
2018-05-18 13:35:00,56.95,56.96,56.9,56.92,17449.0,46.5613,46.5695,46.5204,46.5368,17449.0
2018-05-18 13:40:00,56.92,56.96,56.91,56.92,17129.0,46.5368,46.5695,46.5286,46.5368,17129.0
2018-05-18 13:45:00,56.92,56.96,56.92,56.96,12682.0,46.5368,46.5695,46.5368,46.5695,12682.0
2018-05-18 13:50:00,56.96,56.96,56.91,56.93,18620.0,46.5695,46.5695,46.5286,46.5449,18620.0
2018-05-18 13:55:00,56.92,56.99,56.92,56.99,14968.0,46.5368,46.594,46.5368,46.594,14968.0
2018-05-18 14:00:00,56.99,57.0,56.96,56.98,24384.0,46.594,46.6022,46.5695,46.5858,24384.0
2018-05-18 14:05:00,56.97,57.06,56.97,57.05,20152.0,46.5776,46.6512,46.5776,46.643,20152.0
2018-05-18 14:10:00,57.04,57.07,57.03,57.07,58524.0,46.6349,46.6594,46.6267,46.6594,58524.0
2018-05-18 14:15:00,57.06,57.07,57.02,57.03,41527.0,46.6512,46.6594,46.6185,46.6267,41527.0
2018-05-18 14:20:00,57.03,57.06,57.02,57.04,28828.0,46.6267,46.6512,46.6185,46.6349,28828.0
2018-05-18 14:25:00,57.03,57.03,56.95,56.98,24287.0,46.6267,46.6267,46.5613,46.5858,24287.0
2018-05-18 14:30:00,56.98,56.99,56.96,56.97,20414.0,46.5858,46.594,46.5695,46.5776,20414.0
2018-05-18 14:35:00,56.97,56.98,56.96,56.97,22469.0,46.5776,46.5858,46.5695,46.5776,22469.0
2018-05-18 14:40:00,56.96,56.98,56.96,56.98,16492.0,46.5695,46.5858,46.5695,46.5858,16492.0
2018-05-18 14:45:00,56.97,57.0,56.97,56.98,18847.0,46.5776,46.6022,46.5776,46.5858,18847.0
2018-05-18 14:50:00,56.98,57.01,56.98,57.01,15827.0,46.5858,46.6103,46.5858,46.6103,15827.0
2018-05-18 14:55:00,57.01,57.05,57.01,57.05,28149.0,46.6103,46.643,46.6103,46.643,28149.0
2018-05-18 15:00:00,57.05,57.05,56.92,56.94,111703.0,46.643,46.643,46.5368,46.5531,111703.0
2018-05-18 15:05:00,56.93,56.94,56.91,56.93,23509.0,46.5449,46.5531,46.5286,46.5449,23509.0
2018-05-18 15:10:00,56.93,56.94,56.91,56.93,42544.0,46.5449,46.5531,46.5286,46.5449,42544.0
2018-05-18 15:15:00,56.93,56.93,56.89,56.91,45226.0,46.5449,46.5449,46.5122,46.5286,45226.0
2018-05-18 15:20:00,56.91,56.97,56.91,56.96,31214.0,46.5286,46.5776,46.5286,46.5695,31214.0
2018-05-18 15:25:00,56.97,56.97,56.91,56.97,79729.0,46.5776,46.5776,46.5286,46.5776,79729.0
2018-05-18 15:30:00,56.98,57.02,56.97,56.99,91619.0,46.5858,46.6185,46.5776,46.594,91619.0
2018-05-18 15:35:00,56.99,56.99,56.95,56.97,76951.0,46.594,46.594,46.5613,46.5776,76951.0
2018-05-18 15:40:00,56.97,56.98,56.93,56.93,63844.0,46.5776,46.5858,46.5449,46.5449,63844.0
2018-05-18 15:45:00,56.93,56.94,56.89,56.93,71480.0,46.5449,46.5531,46.5122,46.5449,71480.0
2018-05-18 15:50:00,56.93,56.93,56.87,56.88,45410.0,46.5449,46.5449,46.4959,46.5041,45410.0
2018-05-18 15:55:00,56.88,57.0,56.87,56.96,280330.0,46.5041,46.6022,46.4959,46.5695,280330.0
2018-05-21 09:30:00,57.4,57.81,57.17,57.62,150426.0,46.9292,47.2644,46.7412,47.1091,150426.0
2018-05-21 09:35:00,57.6,57.61,57.4,57.53,97603.0,47.0927,47.1009,46.9292,47.0355,97603.0
2018-05-21 09:40:00,57.55,57.7,57.55,57.67,36779.0,47.0518,47.1745,47.0518,47.1499,36779.0
2018-05-21 09:45:00,57.67,57.68,57.59,57.6,32072.0,47.1499,47.1581,47.0845,47.0927,32072.0
2018-05-21 09:50:00,57.61,57.66,57.54,57.6,37721.0,47.1009,47.1418,47.0437,47.0927,37721.0
2018-05-21 09:55:00,57.6,57.66,57.59,57.63,74870.0,47.0927,47.1418,47.0845,47.1172,74870.0
2018-05-21 10:00:00,57.64,57.7,57.62,57.69,59430.0,47.1254,47.1745,47.1091,47.1663,59430.0
2018-05-21 10:05:00,57.68,57.69,57.57,57.59,47324.0,47.1581,47.1663,47.0682,47.0845,47324.0
2018-05-21 10:10:00,57.59,57.64,57.54,57.63,31995.0,47.0845,47.1254,47.0437,47.1172,31995.0
2018-05-21 10:15:00,57.63,57.68,57.59,57.67,74492.0,47.1172,47.1581,47.0845,47.1499,74492.0
2018-05-21 10:20:00,57.67,57.67,57.58,57.59,32784.0,47.1499,47.1499,47.0764,47.0845,32784.0
2018-05-21 10:25:00,57.6,57.64,57.56,57.64,32882.0,47.0927,47.1254,47.06,47.1254,32882.0
2018-05-21 10:30:00,57.65,57.71,57.63,57.69,36791.0,47.1336,47.1826,47.1172,47.1663,36791.0
2018-05-21 10:35:00,57.7,57.72,57.65,57.67,21421.0,47.1745,47.1908,47.1336,47.1499,21421.0
2018-05-21 10:40:00,57.66,57.74,57.65,57.68,26804.0,47.1418,47.2072,47.1336,47.1581,26804.0
2018-05-21 10:45:00,57.68,57.7,57.66,57.67,23355.0,47.1581,47.1745,47.1418,47.1499,23355.0
2018-05-21 10:50:00,57.68,57.68,57.62,57.64,35741.0,47.1581,47.1581,47.1091,47.1254,35741.0
2018-05-21 10:55:00,57.64,57.69,57.64,57.69,20696.0,47.1254,47.1663,47.1254,47.1663,20696.0
2018-05-21 11:00:00,57.68,57.69,57.67,57.69,18445.0,47.1581,47.1663,47.1499,47.1663,18445.0
2018-05-21 11:05:00,57.68,57.68,57.61,57.63,50115.0,47.1581,47.1581,47.1009,47.1172,50115.0
2018-05-21 11:10:00,57.62,57.65,57.61,57.63,24391.0,47.1091,47.1336,47.1009,47.1172,24391.0
2018-05-21 11:15:00,57.63,57.69,57.62,57.66,31891.0,47.1172,47.1663,47.1091,47.1418,31891.0
2018-05-21 11:20:00,57.65,57.73,57.64,57.71,19715.0,47.1336,47.199,47.1254,47.1826,19715.0
2018-05-21 11:25:00,57.71,57.71,57.55,57.61,72174.0,47.1826,47.1826,47.0518,47.1009,72174.0
2018-05-21 11:30:00,57.6,57.63,57.55,57.56,51326.0,47.0927,47.1172,47.0518,47.06,51326.0
2018-05-21 11:35:00,57.57,57.61,57.51,57.61,24447.0,47.0682,47.1009,47.0191,47.1009,24447.0
2018-05-21 11:40:00,57.6,57.62,57.59,57.61,24538.0,47.0927,47.1091,47.0845,47.1009,24538.0
2018-05-21 11:45:00,57.61,57.68,57.6,57.67,25711.0,47.1009,47.1581,47.0927,47.1499,25711.0
2018-05-21 11:50:00,57.67,57.7,57.67,57.69,17142.0,47.1499,47.1745,47.1499,47.1663,17142.0
2018-05-21 11:55:00,57.69,57.7,57.66,57.69,22843.0,47.1663,47.1745,47.1418,47.1663,22843.0
2018-05-21 12:00:00,57.7,57.7,57.63,57.67,17864.0,47.1745,47.1745,47.1172,47.1499,17864.0
2018-05-21 12:05:00,57.66,57.69,57.65,57.65,15128.0,47.1418,47.1663,47.1336,47.1336,15128.0
2018-05-21 12:10:00,57.66,57.83,57.65,57.81,55791.0,47.1418,47.2808,47.1336,47.2644,55791.0
2018-05-21 12:15:00,57.82,57.82,57.75,57.75,16897.0,47.2726,47.2726,47.2154,47.2154,16897.0
2018-05-21 12:20:00,57.75,57.76,57.71,57.73,20873.0,47.2154,47.2235,47.1826,47.199,20873.0
2018-05-21 12:25:00,57.73,57.73,57.67,57.69,51199.0,47.199,47.199,47.1499,47.1663,51199.0
2018-05-21 12:30:00,57.68,57.69,57.62,57.67,25491.0,47.1581,47.1663,47.1091,47.1499,25491.0
2018-05-21 12:35:00,57.67,57.68,57.63,57.63,31447.0,47.1499,47.1581,47.1172,47.1172,31447.0
2018-05-21 12:40:00,57.64,57.67,57.62,57.67,21949.0,47.1254,47.1499,47.1091,47.1499,21949.0
2018-05-21 12:45:00,57.68,57.68,57.6,57.61,16495.0,47.1581,47.1581,47.0927,47.1009,16495.0
2018-05-21 12:50:00,57.61,57.65,57.6,57.64,28563.0,47.1009,47.1336,47.0927,47.1254,28563.0
2018-05-21 12:55:00,57.63,57.69,57.63,57.65,49983.0,47.1172,47.1663,47.1172,47.1336,49983.0
2018-05-21 13:00:00,57.66,57.7,57.66,57.67,32278.0,47.1418,47.1745,47.1418,47.1499,32278.0
2018-05-21 13:05:00,57.66,57.71,57.65,57.7,25676.0,47.1418,47.1826,47.1336,47.1745,25676.0
2018-05-21 13:10:00,57.7,57.73,57.66,57.67,27501.0,47.1745,47.199,47.1418,47.1499,27501.0
2018-05-21 13:15:00,57.66,57.71,57.65,57.69,18380.0,47.1418,47.1826,47.1336,47.1663,18380.0
2018-05-21 13:20:00,57.69,57.69,57.64,57.65,20374.0,47.1663,47.1663,47.1254,47.1336,20374.0
2018-05-21 13:25:00,57.65,57.65,57.58,57.62,85350.0,47.1336,47.1336,47.0764,47.1091,85350.0
2018-05-21 13:30:00,57.62,57.68,57.6,57.65,28501.0,47.1091,47.1581,47.0927,47.1336,28501.0
2018-05-21 13:35:00,57.65,57.72,57.64,57.7,24821.0,47.1336,47.1908,47.1254,47.1745,24821.0
2018-05-21 13:40:00,57.7,57.79,57.7,57.79,19824.0,47.1745,47.2481,47.1745,47.2481,19824.0
2018-05-21 13:45:00,57.78,57.79,57.73,57.76,20146.0,47.2399,47.2481,47.199,47.2235,20146.0
2018-05-21 13:50:00,57.76,57.78,57.74,57.76,16056.0,47.2235,47.2399,47.2072,47.2235,16056.0
2018-05-21 13:55:00,57.77,57.78,57.72,57.73,33945.0,47.2317,47.2399,47.1908,47.199,33945.0
2018-05-21 14:00:00,57.73,57.75,57.69,57.75,29117.0,47.199,47.2154,47.1663,47.2154,29117.0
2018-05-21 14:05:00,57.75,57.75,57.7,57.71,18035.0,47.2154,47.2154,47.1745,47.1826,18035.0
2018-05-21 14:10:00,57.71,57.72,57.66,57.66,52802.0,47.1826,47.1908,47.1418,47.1418,52802.0
2018-05-21 14:15:00,57.66,57.71,57.63,57.69,44094.0,47.1418,47.1826,47.1172,47.1663,44094.0
2018-05-21 14:20:00,57.69,57.7,57.67,57.69,21961.0,47.1663,47.1745,47.1499,47.1663,21961.0
2018-05-21 14:25:00,57.69,57.74,57.68,57.71,32251.0,47.1663,47.2072,47.1581,47.1826,32251.0
2018-05-21 14:30:00,57.71,57.71,57.59,57.6,28645.0,47.1826,47.1826,47.0845,47.0927,28645.0
2018-05-21 14:35:00,57.6,57.63,57.58,57.63,21051.0,47.0927,47.1172,47.0764,47.1172,21051.0
2018-05-21 14:40:00,57.62,57.66,57.61,57.65,21984.0,47.1091,47.1418,47.1009,47.1336,21984.0
2018-05-21 14:45:00,57.64,57.72,57.64,57.69,36317.0,47.1254,47.1908,47.1254,47.1663,36317.0
2018-05-21 14:50:00,57.69,57.71,57.68,57.71,16773.0,47.1663,47.1826,47.1581,47.1826,16773.0
2018-05-21 14:55:00,57.7,57.74,57.69,57.73,30436.0,47.1745,47.2072,47.1663,47.199,30436.0
2018-05-21 15:00:00,57.73,57.73,57.68,57.68,22296.0,47.199,47.199,47.1581,47.1581,22296.0
2018-05-21 15:05:00,57.68,57.72,57.64,57.71,38941.0,47.1581,47.1908,47.1254,47.1826,38941.0
2018-05-21 15:10:00,57.7,57.78,57.69,57.78,46430.0,47.1745,47.2399,47.1663,47.2399,46430.0
2018-05-21 15:15:00,57.78,57.78,57.75,57.77,26800.0,47.2399,47.2399,47.2154,47.2317,26800.0
2018-05-21 15:20:00,57.76,57.79,57.75,57.75,32182.0,47.2235,47.2481,47.2154,47.2154,32182.0
2018-05-21 15:25:00,57.75,57.76,57.64,57.66,51144.0,47.2154,47.2235,47.1254,47.1418,51144.0
2018-05-21 15:30:00,57.66,57.66,57.59,57.63,64645.0,47.1418,47.1418,47.0845,47.1172,64645.0
2018-05-21 15:35:00,57.63,57.69,57.62,57.67,96232.0,47.1172,47.1663,47.1091,47.1499,96232.0
2018-05-21 15:40:00,57.68,57.69,57.67,57.67,80541.0,47.1581,47.1663,47.1499,47.1499,80541.0
2018-05-21 15:45:00,57.68,57.71,57.62,57.64,125998.0,47.1581,47.1826,47.1091,47.1254,125998.0
2018-05-21 15:50:00,57.65,57.72,57.64,57.71,107531.0,47.1336,47.1908,47.1254,47.1826,107531.0
2018-05-21 15:55:00,57.71,57.72,57.66,57.72,224171.0,47.1826,47.1908,47.1418,47.1908,224171.0
2018-05-22 09:30:00,57.75,57.88,57.7,57.85,44052.0,47.2154,47.3216,47.1745,47.2971,44052.0
2018-05-22 09:35:00,57.84,57.92,57.79,57.8,25296.0,47.2889,47.3543,47.2481,47.2562,25296.0
2018-05-22 09:40:00,57.8,57.94,57.8,57.94,31608.0,47.2562,47.3707,47.2562,47.3707,31608.0
2018-05-22 09:45:00,57.95,57.95,57.84,57.89,35572.0,47.3789,47.3789,47.2889,47.3298,35572.0
2018-05-22 09:50:00,57.9,57.93,57.87,57.88,37734.0,47.338,47.3625,47.3135,47.3216,37734.0
2018-05-22 09:55:00,57.88,57.98,57.83,57.95,218176.0,47.3216,47.4034,47.2808,47.3789,218176.0
2018-05-22 10:00:00,57.94,57.97,57.92,57.97,45721.0,47.3707,47.3952,47.3543,47.3952,45721.0
2018-05-22 10:05:00,57.97,58.03,57.95,58.03,126549.0,47.3952,47.4443,47.3789,47.4443,126549.0
2018-05-22 10:10:00,58.02,58.04,57.81,57.82,66911.0,47.4361,47.4525,47.2644,47.2726,66911.0
2018-05-22 10:15:00,57.81,57.81,57.76,57.77,35158.0,47.2644,47.2644,47.2235,47.2317,35158.0
2018-05-22 10:20:00,57.77,57.91,57.76,57.87,36665.0,47.2317,47.3462,47.2235,47.3135,36665.0
2018-05-22 10:25:00,57.88,57.88,57.74,57.75,57350.0,47.3216,47.3216,47.2072,47.2154,57350.0
2018-05-22 10:30:00,57.76,57.78,57.69,57.76,38051.0,47.2235,47.2399,47.1663,47.2235,38051.0
2018-05-22 10:35:00,57.77,57.8,57.71,57.78,33837.0,47.2317,47.2562,47.1826,47.2399,33837.0
2018-05-22 10:40:00,57.79,57.84,57.77,57.79,38640.0,47.2481,47.2889,47.2317,47.2481,38640.0
2018-05-22 10:45:00,57.78,57.79,57.64,57.68,79993.0,47.2399,47.2481,47.1254,47.1581,79993.0
2018-05-22 10:50:00,57.68,57.81,57.68,57.8,20574.0,47.1581,47.2644,47.1581,47.2562,20574.0
2018-05-22 10:55:00,57.81,57.91,57.81,57.88,26315.0,47.2644,47.3462,47.2644,47.3216,26315.0
2018-05-22 11:00:00,57.87,57.94,57.86,57.94,21089.0,47.3135,47.3707,47.3053,47.3707,21089.0
2018-05-22 11:05:00,57.93,57.97,57.9,57.9,23522.0,47.3625,47.3952,47.338,47.338,23522.0
2018-05-22 11:10:00,57.9,57.95,57.9,57.9,21764.0,47.338,47.3789,47.338,47.338,21764.0
2018-05-22 11:15:00,57.91,57.91,57.87,57.9,26908.0,47.3462,47.3462,47.3135,47.338,26908.0
2018-05-22 11:20:00,57.91,57.95,57.91,57.93,22302.0,47.3462,47.3789,47.3462,47.3625,22302.0
2018-05-22 11:25:00,57.93,57.95,57.9,57.9,18344.0,47.3625,47.3789,47.338,47.338,18344.0
2018-05-22 11:30:00,57.9,57.94,57.9,57.91,28009.0,47.338,47.3707,47.338,47.3462,28009.0
2018-05-22 11:35:00,57.91,57.94,57.89,57.91,27806.0,47.3462,47.3707,47.3298,47.3462,27806.0
2018-05-22 11:40:00,57.92,57.92,57.85,57.88,33296.0,47.3543,47.3543,47.2971,47.3216,33296.0
2018-05-22 11:45:00,57.88,57.92,57.88,57.89,12027.0,47.3216,47.3543,47.3216,47.3298,12027.0
2018-05-22 11:50:00,57.88,57.91,57.88,57.9,17788.0,47.3216,47.3462,47.3216,47.338,17788.0
2018-05-22 11:55:00,57.91,57.94,57.9,57.93,18463.0,47.3462,47.3707,47.338,47.3625,18463.0
2018-05-22 12:00:00,57.93,57.95,57.92,57.92,33451.0,47.3625,47.3789,47.3543,47.3543,33451.0
2018-05-22 12:05:00,57.91,57.95,57.9,57.92,29255.0,47.3462,47.3789,47.338,47.3543,29255.0
2018-05-22 12:10:00,57.92,57.98,57.91,57.95,70909.0,47.3543,47.4034,47.3462,47.3789,70909.0
2018-05-22 12:15:00,57.95,58.01,57.93,57.99,30489.0,47.3789,47.4279,47.3625,47.4116,30489.0
2018-05-22 12:20:00,57.98,58.02,57.98,57.98,30393.0,47.4034,47.4361,47.4034,47.4034,30393.0
2018-05-22 12:25:00,57.98,57.98,57.91,57.95,28096.0,47.4034,47.4034,47.3462,47.3789,28096.0
2018-05-22 12:30:00,57.96,57.98,57.95,57.95,16463.0,47.387,47.4034,47.3789,47.3789,16463.0
2018-05-22 12:35:00,57.95,57.96,57.9,57.95,28758.0,47.3789,47.387,47.338,47.3789,28758.0
2018-05-22 12:40:00,57.95,57.98,57.94,57.95,14729.0,47.3789,47.4034,47.3707,47.3789,14729.0
2018-05-22 12:45:00,57.95,58.01,57.94,57.99,25796.0,47.3789,47.4279,47.3707,47.4116,25796.0
2018-05-22 12:50:00,57.99,58.0,57.97,57.98,16440.0,47.4116,47.4197,47.3952,47.4034,16440.0
2018-05-22 12:55:00,57.98,58.02,57.98,58.0,23519.0,47.4034,47.4361,47.4034,47.4197,23519.0
2018-05-22 13:00:00,57.99,58.01,57.98,57.99,14240.0,47.4116,47.4279,47.4034,47.4116,14240.0
2018-05-22 13:05:00,57.98,58.04,57.98,58.01,20581.0,47.4034,47.4525,47.4034,47.4279,20581.0
2018-05-22 13:10:00,58.02,58.08,58.02,58.06,28030.0,47.4361,47.4852,47.4361,47.4688,28030.0
2018-05-22 13:15:00,58.06,58.08,58.04,58.06,13537.0,47.4688,47.4852,47.4525,47.4688,13537.0
2018-05-22 13:20:00,58.07,58.07,57.99,58.02,39239.0,47.477,47.477,47.4116,47.4361,39239.0
2018-05-22 13:25:00,58.02,58.05,58.01,58.05,14554.0,47.4361,47.4606,47.4279,47.4606,14554.0
2018-05-22 13:30:00,58.05,58.05,58.0,58.01,19213.0,47.4606,47.4606,47.4197,47.4279,19213.0
2018-05-22 13:35:00,58.0,58.04,58.0,58.03,17620.0,47.4197,47.4525,47.4197,47.4443,17620.0
2018-05-22 13:40:00,58.02,58.03,57.99,58.0,17028.0,47.4361,47.4443,47.4116,47.4197,17028.0
2018-05-22 13:45:00,57.99,58.01,57.99,58.0,20308.0,47.4116,47.4279,47.4116,47.4197,20308.0
2018-05-22 13:50:00,58.0,58.02,57.97,58.02,31330.0,47.4197,47.4361,47.3952,47.4361,31330.0
2018-05-22 13:55:00,58.01,58.02,57.95,57.96,22886.0,47.4279,47.4361,47.3789,47.387,22886.0
2018-05-22 14:00:00,57.96,58.06,57.96,58.05,27581.0,47.387,47.4688,47.387,47.4606,27581.0
2018-05-22 14:05:00,58.04,58.06,58.03,58.05,15926.0,47.4525,47.4688,47.4443,47.4606,15926.0
2018-05-22 14:10:00,58.05,58.07,58.02,58.05,30350.0,47.4606,47.477,47.4361,47.4606,30350.0
2018-05-22 14:15:00,58.05,58.05,58.01,58.02,21224.0,47.4606,47.4606,47.4279,47.4361,21224.0
2018-05-22 14:20:00,58.01,58.04,58.01,58.03,47056.0,47.4279,47.4525,47.4279,47.4443,47056.0
2018-05-22 14:25:00,58.03,58.03,58.0,58.02,29705.0,47.4443,47.4443,47.4197,47.4361,29705.0
2018-05-22 14:30:00,58.02,58.05,58.0,58.04,72108.0,47.4361,47.4606,47.4197,47.4525,72108.0
2018-05-22 14:35:00,58.04,58.04,57.98,58.01,22796.0,47.4525,47.4525,47.4034,47.4279,22796.0
2018-05-22 14:40:00,58.0,58.0,57.95,57.95,21015.0,47.4197,47.4197,47.3789,47.3789,21015.0
2018-05-22 14:45:00,57.96,57.97,57.91,57.91,24042.0,47.387,47.3952,47.3462,47.3462,24042.0
2018-05-22 14:50:00,57.91,57.91,57.85,57.88,29888.0,47.3462,47.3462,47.2971,47.3216,29888.0
2018-05-22 14:55:00,57.87,57.87,57.78,57.79,29083.0,47.3135,47.3135,47.2399,47.2481,29083.0
2018-05-22 15:00:00,57.78,57.84,57.76,57.81,60779.0,47.2399,47.2889,47.2235,47.2644,60779.0
2018-05-22 15:05:00,57.81,57.85,57.78,57.83,29035.0,47.2644,47.2971,47.2399,47.2808,29035.0
2018-05-22 15:10:00,57.82,57.84,57.78,57.8,29559.0,47.2726,47.2889,47.2399,47.2562,29559.0
2018-05-22 15:15:00,57.79,57.84,57.78,57.82,35353.0,47.2481,47.2889,47.2399,47.2726,35353.0
2018-05-22 15:20:00,57.81,57.82,57.77,57.8,38459.0,47.2644,47.2726,47.2317,47.2562,38459.0
2018-05-22 15:25:00,57.8,57.83,57.76,57.77,36967.0,47.2562,47.2808,47.2235,47.2317,36967.0
2018-05-22 15:30:00,57.76,57.77,57.68,57.73,65871.0,47.2235,47.2317,47.1581,47.199,65871.0
2018-05-22 15:35:00,57.72,57.74,57.64,57.66,58720.0,47.1908,47.2072,47.1254,47.1418,58720.0
2018-05-22 15:40:00,57.65,57.68,57.63,57.65,88231.0,47.1336,47.1581,47.1172,47.1336,88231.0
2018-05-22 15:45:00,57.64,57.68,57.58,57.62,90444.0,47.1254,47.1581,47.0764,47.1091,90444.0
2018-05-22 15:50:00,57.62,57.63,57.56,57.61,86547.0,47.1091,47.1172,47.06,47.1009,86547.0
2018-05-22 15:55:00,57.61,57.67,57.56,57.59,269813.0,47.1009,47.1499,47.06,47.0845,269813.0
2018-05-23 09:30:00,57.12,57.34,57.1,57.2,57759.0,46.7003,46.8801,46.6839,46.7657,57759.0
2018-05-23 09:35:00,57.18,57.2,56.96,57.16,30559.0,46.7493,46.7657,46.5695,46.733,30559.0
2018-05-23 09:40:00,57.15,57.15,56.96,57.01,24386.0,46.7248,46.7248,46.5695,46.6103,24386.0
2018-05-23 09:45:00,57.01,57.03,56.8,56.8,34527.0,46.6103,46.6267,46.4386,46.4386,34527.0
2018-05-23 09:50:00,56.79,56.87,56.77,56.86,35208.0,46.4305,46.4959,46.4141,46.4877,35208.0
2018-05-23 09:55:00,56.86,56.97,56.86,56.87,27532.0,46.4877,46.5776,46.4877,46.4959,27532.0
2018-05-23 10:00:00,56.86,56.93,56.85,56.85,27519.0,46.4877,46.5449,46.4795,46.4795,27519.0
2018-05-23 10:05:00,56.85,56.99,56.85,56.94,28233.0,46.4795,46.594,46.4795,46.5531,28233.0
2018-05-23 10:10:00,56.94,57.04,56.93,57.02,27733.0,46.5531,46.6349,46.5449,46.6185,27733.0
2018-05-23 10:15:00,57.02,57.05,56.99,56.99,31411.0,46.6185,46.643,46.594,46.594,31411.0
2018-05-23 10:20:00,56.98,56.98,56.93,56.95,23800.0,46.5858,46.5858,46.5449,46.5613,23800.0
2018-05-23 10:25:00,56.95,57.01,56.93,56.94,21200.0,46.5613,46.6103,46.5449,46.5531,21200.0
2018-05-23 10:30:00,56.94,56.94,56.75,56.75,19192.0,46.5531,46.5531,46.3978,46.3978,19192.0
2018-05-23 10:35:00,56.76,56.8,56.68,56.68,22031.0,46.4059,46.4386,46.3405,46.3405,22031.0
2018-05-23 10:40:00,56.68,56.7,56.63,56.67,20969.0,46.3405,46.3569,46.2997,46.3324,20969.0
2018-05-23 10:45:00,56.67,56.68,56.57,56.62,23732.0,46.3324,46.3405,46.2506,46.2915,23732.0
2018-05-23 10:50:00,56.62,56.63,56.52,56.59,22873.0,46.2915,46.2997,46.2097,46.267,22873.0
2018-05-23 10:55:00,56.59,56.68,56.57,56.65,24881.0,46.267,46.3405,46.2506,46.316,24881.0
2018-05-23 11:00:00,56.64,56.71,56.63,56.65,20090.0,46.3078,46.3651,46.2997,46.316,20090.0
2018-05-23 11:05:00,56.65,56.69,56.61,56.66,21900.0,46.316,46.3487,46.2833,46.3242,21900.0
2018-05-23 11:10:00,56.65,56.67,56.61,56.65,19941.0,46.316,46.3324,46.2833,46.316,19941.0
2018-05-23 11:15:00,56.66,56.78,56.63,56.76,26758.0,46.3242,46.4223,46.2997,46.4059,26758.0
2018-05-23 11:20:00,56.75,56.82,56.73,56.81,20190.0,46.3978,46.455,46.3814,46.4468,20190.0
2018-05-23 11:25:00,56.81,56.82,56.74,56.74,22216.0,46.4468,46.455,46.3896,46.3896,22216.0
2018-05-23 11:30:00,56.75,56.82,56.75,56.78,31390.0,46.3978,46.455,46.3978,46.4223,31390.0
2018-05-23 11:35:00,56.79,56.81,56.74,56.75,19009.0,46.4305,46.4468,46.3896,46.3978,19009.0
2018-05-23 11:40:00,56.74,56.83,56.73,56.82,26450.0,46.3896,46.4632,46.3814,46.455,26450.0
2018-05-23 11:45:00,56.82,56.86,56.81,56.85,25522.0,46.455,46.4877,46.4468,46.4795,25522.0
2018-05-23 11:50:00,56.85,56.92,56.85,56.91,21973.0,46.4795,46.5368,46.4795,46.5286,21973.0
2018-05-23 11:55:00,56.91,56.92,56.79,56.79,38818.0,46.5286,46.5368,46.4305,46.4305,38818.0
2018-05-23 12:00:00,56.79,56.85,56.78,56.83,21143.0,46.4305,46.4795,46.4223,46.4632,21143.0
2018-05-23 12:05:00,56.84,56.88,56.82,56.87,49505.0,46.4714,46.5041,46.455,46.4959,49505.0
2018-05-23 12:10:00,56.87,56.88,56.84,56.86,49394.0,46.4959,46.5041,46.4714,46.4877,49394.0
2018-05-23 12:15:00,56.86,56.89,56.81,56.86,53908.0,46.4877,46.5122,46.4468,46.4877,53908.0
2018-05-23 12:20:00,56.86,56.86,56.76,56.77,39128.0,46.4877,46.4877,46.4059,46.4141,39128.0
2018-05-23 12:25:00,56.76,56.8,56.74,56.78,37076.0,46.4059,46.4386,46.3896,46.4223,37076.0
2018-05-23 12:30:00,56.79,56.84,56.78,56.84,26104.0,46.4305,46.4714,46.4223,46.4714,26104.0
2018-05-23 12:35:00,56.84,56.88,56.79,56.88,30362.0,46.4714,46.5041,46.4305,46.5041,30362.0
2018-05-23 12:40:00,56.88,56.97,56.88,56.97,31916.0,46.5041,46.5776,46.5041,46.5776,31916.0
2018-05-23 12:45:00,56.97,56.98,56.95,56.96,18580.0,46.5776,46.5858,46.5613,46.5695,18580.0
2018-05-23 12:50:00,56.95,57.0,56.94,56.98,75573.0,46.5613,46.6022,46.5531,46.5858,75573.0
2018-05-23 12:55:00,56.98,57.06,56.97,57.05,30907.0,46.5858,46.6512,46.5776,46.643,30907.0
2018-05-23 13:00:00,57.04,57.04,56.99,57.01,41092.0,46.6349,46.6349,46.594,46.6103,41092.0
2018-05-23 13:05:00,57.01,57.04,56.99,57.01,61059.0,46.6103,46.6349,46.594,46.6103,61059.0
2018-05-23 13:10:00,57.01,57.04,56.99,57.04,32974.0,46.6103,46.6349,46.594,46.6349,32974.0
2018-05-23 13:15:00,57.04,57.09,57.02,57.08,24888.0,46.6349,46.6757,46.6185,46.6676,24888.0
2018-05-23 13:20:00,57.09,57.13,57.08,57.11,15810.0,46.6757,46.7085,46.6676,46.6921,15810.0
2018-05-23 13:25:00,57.12,57.14,57.1,57.13,18270.0,46.7003,46.7166,46.6839,46.7085,18270.0
2018-05-23 13:30:00,57.14,57.15,57.1,57.14,13531.0,46.7166,46.7248,46.6839,46.7166,13531.0
2018-05-23 13:35:00,57.14,57.16,57.11,57.12,13045.0,46.7166,46.733,46.6921,46.7003,13045.0
2018-05-23 13:40:00,57.11,57.19,57.11,57.18,14128.0,46.6921,46.7575,46.6921,46.7493,14128.0
2018-05-23 13:45:00,57.19,57.2,57.17,57.19,12614.0,46.7575,46.7657,46.7412,46.7575,12614.0
2018-05-23 13:50:00,57.18,57.2,57.15,57.16,17635.0,46.7493,46.7657,46.7248,46.733,17635.0
2018-05-23 13:55:00,57.16,57.16,57.1,57.1,7992.0,46.733,46.733,46.6839,46.6839,7992.0
2018-05-23 14:00:00,57.11,57.2,57.1,57.11,21043.0,46.6921,46.7657,46.6839,46.6921,21043.0
2018-05-23 14:05:00,57.11,57.23,57.1,57.21,22318.0,46.6921,46.7902,46.6839,46.7739,22318.0
2018-05-23 14:10:00,57.21,57.23,57.15,57.18,20818.0,46.7739,46.7902,46.7248,46.7493,20818.0
2018-05-23 14:15:00,57.18,57.23,57.14,57.14,20595.0,46.7493,46.7902,46.7166,46.7166,20595.0
2018-05-23 14:20:00,57.15,57.18,57.11,57.18,14385.0,46.7248,46.7493,46.6921,46.7493,14385.0
2018-05-23 14:25:00,57.18,57.24,57.13,57.14,19939.0,46.7493,46.7984,46.7085,46.7166,19939.0
2018-05-23 14:30:00,57.14,57.14,57.07,57.07,14635.0,46.7166,46.7166,46.6594,46.6594,14635.0
2018-05-23 14:35:00,57.07,57.14,57.06,57.14,17318.0,46.6594,46.7166,46.6512,46.7166,17318.0
2018-05-23 14:40:00,57.14,57.17,57.13,57.15,16531.0,46.7166,46.7412,46.7085,46.7248,16531.0
2018-05-23 14:45:00,57.16,57.18,57.13,57.14,23630.0,46.733,46.7493,46.7085,46.7166,23630.0
2018-05-23 14:50:00,57.14,57.2,57.14,57.2,19400.0,46.7166,46.7657,46.7166,46.7657,19400.0
2018-05-23 14:55:00,57.2,57.28,57.19,57.27,22980.0,46.7657,46.8311,46.7575,46.8229,22980.0
2018-05-23 15:00:00,57.27,57.36,57.26,57.32,25139.0,46.8229,46.8965,46.8147,46.8638,25139.0
2018-05-23 15:05:00,57.32,57.38,57.27,57.29,21371.0,46.8638,46.9128,46.8229,46.8393,21371.0
2018-05-23 15:10:00,57.29,57.29,57.24,57.28,16569.0,46.8393,46.8393,46.7984,46.8311,16569.0
2018-05-23 15:15:00,57.28,57.31,57.25,57.3,19022.0,46.8311,46.8556,46.8066,46.8474,19022.0
2018-05-23 15:20:00,57.3,57.33,57.26,57.29,41675.0,46.8474,46.872,46.8147,46.8393,41675.0
2018-05-23 15:25:00,57.28,57.37,57.28,57.36,31199.0,46.8311,46.9047,46.8311,46.8965,31199.0
2018-05-23 15:30:00,57.36,57.37,57.28,57.34,32106.0,46.8965,46.9047,46.8311,46.8801,32106.0
2018-05-23 15:35:00,57.34,57.38,57.28,57.3,30451.0,46.8801,46.9128,46.8311,46.8474,30451.0
2018-05-23 15:40:00,57.3,57.33,57.26,57.31,98459.0,46.8474,46.872,46.8147,46.8556,98459.0
2018-05-23 15:45:00,57.3,57.31,57.22,57.25,67964.0,46.8474,46.8556,46.782,46.8066,67964.0
2018-05-23 15:50:00,57.25,57.36,57.25,57.36,91725.0,46.8066,46.8965,46.8066,46.8965,91725.0
2018-05-23 15:55:00,57.36,57.46,57.35,57.45,283307.0,46.8965,46.9783,46.8883,46.9701,283307.0
2018-05-24 09:30:00,57.33,57.38,57.24,57.37,61020.0,46.872,46.9128,46.7984,46.9047,61020.0
2018-05-24 09:35:00,57.35,57.54,57.35,57.51,33257.0,46.8883,47.0437,46.8883,47.0191,33257.0
2018-05-24 09:40:00,57.53,57.63,57.37,57.42,71325.0,47.0355,47.1172,46.9047,46.9456,71325.0
2018-05-24 09:45:00,57.41,57.42,57.29,57.35,81710.0,46.9374,46.9456,46.8393,46.8883,81710.0
2018-05-24 09:50:00,57.34,57.37,57.23,57.31,123686.0,46.8801,46.9047,46.7902,46.8556,123686.0
2018-05-24 09:55:00,57.3,57.31,57.08,57.14,43573.0,46.8474,46.8556,46.6676,46.7166,43573.0
2018-05-24 10:00:00,57.14,57.19,57.07,57.15,82038.0,46.7166,46.7575,46.6594,46.7248,82038.0
2018-05-24 10:05:00,57.16,57.29,57.16,57.23,54551.0,46.733,46.8393,46.733,46.7902,54551.0
2018-05-24 10:10:00,57.23,57.26,57.14,57.14,39500.0,46.7902,46.8147,46.7166,46.7166,39500.0
2018-05-24 10:15:00,57.13,57.14,57.06,57.08,64745.0,46.7085,46.7166,46.6512,46.6676,64745.0
2018-05-24 10:20:00,57.08,57.15,57.05,57.06,64885.0,46.6676,46.7248,46.643,46.6512,64885.0
2018-05-24 10:25:00,57.05,57.08,56.91,56.96,41341.0,46.643,46.6676,46.5286,46.5695,41341.0
2018-05-24 10:30:00,56.95,56.95,56.78,56.79,32595.0,46.5613,46.5613,46.4223,46.4305,32595.0
2018-05-24 10:35:00,56.79,56.89,56.79,56.85,44494.0,46.4305,46.5122,46.4305,46.4795,44494.0
2018-05-24 10:40:00,56.85,56.87,56.78,56.79,27102.0,46.4795,46.4959,46.4223,46.4305,27102.0
2018-05-24 10:45:00,56.79,56.82,56.74,56.77,75073.0,46.4305,46.455,46.3896,46.4141,75073.0
2018-05-24 10:50:00,56.76,56.85,56.76,56.77,41205.0,46.4059,46.4795,46.4059,46.4141,41205.0
2018-05-24 10:55:00,56.78,56.79,56.66,56.67,28716.0,46.4223,46.4305,46.3242,46.3324,28716.0
2018-05-24 11:00:00,56.68,56.82,56.63,56.82,39973.0,46.3405,46.455,46.2997,46.455,39973.0
2018-05-24 11:05:00,56.82,56.89,56.79,56.86,28527.0,46.455,46.5122,46.4305,46.4877,28527.0
2018-05-24 11:10:00,56.86,56.89,56.82,56.87,27426.0,46.4877,46.5122,46.455,46.4959,27426.0
2018-05-24 11:15:00,56.86,57.01,56.84,57.0,39647.0,46.4877,46.6103,46.4714,46.6022,39647.0
2018-05-24 11:20:00,57.0,57.02,56.91,56.93,30445.0,46.6022,46.6185,46.5286,46.5449,30445.0
2018-05-24 11:25:00,56.93,56.96,56.91,56.95,24515.0,46.5449,46.5695,46.5286,46.5613,24515.0
2018-05-24 11:30:00,56.95,57.04,56.95,57.02,42411.0,46.5613,46.6349,46.5613,46.6185,42411.0
2018-05-24 11:35:00,57.02,57.04,56.95,56.98,38325.0,46.6185,46.6349,46.5613,46.5858,38325.0
2018-05-24 11:40:00,56.99,57.12,56.99,57.11,26172.0,46.594,46.7003,46.594,46.6921,26172.0
2018-05-24 11:45:00,57.11,57.11,57.03,57.05,24440.0,46.6921,46.6921,46.6267,46.643,24440.0
2018-05-24 11:50:00,57.04,57.04,56.96,57.0,31067.0,46.6349,46.6349,46.5695,46.6022,31067.0
2018-05-24 11:55:00,57.0,57.11,56.97,57.11,34924.0,46.6022,46.6921,46.5776,46.6921,34924.0
2018-05-24 12:00:00,57.11,57.16,57.06,57.06,32159.0,46.6921,46.733,46.6512,46.6512,32159.0
2018-05-24 12:05:00,57.06,57.09,57.03,57.04,24714.0,46.6512,46.6757,46.6267,46.6349,24714.0
2018-05-24 12:10:00,57.04,57.12,57.03,57.11,24455.0,46.6349,46.7003,46.6267,46.6921,24455.0
2018-05-24 12:15:00,57.11,57.13,57.09,57.11,19587.0,46.6921,46.7085,46.6757,46.6921,19587.0
2018-05-24 12:20:00,57.12,57.15,57.08,57.15,24010.0,46.7003,46.7248,46.6676,46.7248,24010.0
2018-05-24 12:25:00,57.14,57.17,57.14,57.15,27058.0,46.7166,46.7412,46.7166,46.7248,27058.0
2018-05-24 12:30:00,57.16,57.22,57.13,57.13,31020.0,46.733,46.782,46.7085,46.7085,31020.0
2018-05-24 12:35:00,57.13,57.15,57.09,57.13,26861.0,46.7085,46.7248,46.6757,46.7085,26861.0
2018-05-24 12:40:00,57.12,57.17,57.1,57.17,23847.0,46.7003,46.7412,46.6839,46.7412,23847.0
2018-05-24 12:45:00,57.18,57.23,57.17,57.21,15486.0,46.7493,46.7902,46.7412,46.7739,15486.0
2018-05-24 12:50:00,57.21,57.21,57.08,57.08,17330.0,46.7739,46.7739,46.6676,46.6676,17330.0
2018-05-24 12:55:00,57.09,57.19,57.09,57.18,27289.0,46.6757,46.7575,46.6757,46.7493,27289.0
2018-05-24 13:00:00,57.18,57.26,57.17,57.22,27514.0,46.7493,46.8147,46.7412,46.782,27514.0
2018-05-24 13:05:00,57.21,57.27,57.16,57.25,34010.0,46.7739,46.8229,46.733,46.8066,34010.0
2018-05-24 13:10:00,57.26,57.32,57.26,57.28,20324.0,46.8147,46.8638,46.8147,46.8311,20324.0
2018-05-24 13:15:00,57.28,57.29,57.21,57.27,15127.0,46.8311,46.8393,46.7739,46.8229,15127.0
2018-05-24 13:20:00,57.27,57.28,57.23,57.27,20813.0,46.8229,46.8311,46.7902,46.8229,20813.0
2018-05-24 13:25:00,57.27,57.28,57.18,57.19,15924.0,46.8229,46.8311,46.7493,46.7575,15924.0
2018-05-24 13:30:00,57.19,57.24,57.19,57.22,17254.0,46.7575,46.7984,46.7575,46.782,17254.0
2018-05-24 13:35:00,57.23,57.26,57.21,57.25,73449.0,46.7902,46.8147,46.7739,46.8066,73449.0
2018-05-24 13:40:00,57.25,57.26,57.23,57.25,132905.0,46.8066,46.8147,46.7902,46.8066,132905.0
2018-05-24 13:45:00,57.25,57.25,57.2,57.22,30778.0,46.8066,46.8066,46.7657,46.782,30778.0
2018-05-24 13:50:00,57.22,57.24,57.13,57.13,30931.0,46.782,46.7984,46.7085,46.7085,30931.0
2018-05-24 13:55:00,57.13,57.2,57.12,57.2,20385.0,46.7085,46.7657,46.7003,46.7657,20385.0
2018-05-24 14:00:00,57.2,57.21,57.15,57.19,37947.0,46.7657,46.7739,46.7248,46.7575,37947.0
2018-05-24 14:05:00,57.18,57.24,57.16,57.23,20365.0,46.7493,46.7984,46.733,46.7902,20365.0
2018-05-24 14:10:00,57.22,57.25,57.21,57.23,21363.0,46.782,46.8066,46.7739,46.7902,21363.0
2018-05-24 14:15:00,57.23,57.26,57.2,57.23,41411.0,46.7902,46.8147,46.7657,46.7902,41411.0
2018-05-24 14:20:00,57.23,57.29,57.22,57.29,47765.0,46.7902,46.8393,46.782,46.8393,47765.0
2018-05-24 14:25:00,57.29,57.3,57.25,57.3,35668.0,46.8393,46.8474,46.8066,46.8474,35668.0
2018-05-24 14:30:00,57.29,57.3,57.23,57.23,28327.0,46.8393,46.8474,46.7902,46.7902,28327.0
2018-05-24 14:35:00,57.24,57.25,57.22,57.24,19443.0,46.7984,46.8066,46.782,46.7984,19443.0
2018-05-24 14:40:00,57.24,57.24,57.2,57.22,28043.0,46.7984,46.7984,46.7657,46.782,28043.0
2018-05-24 14:45:00,57.21,57.22,57.19,57.2,26420.0,46.7739,46.782,46.7575,46.7657,26420.0
2018-05-24 14:50:00,57.19,57.21,57.16,57.21,35838.0,46.7575,46.7739,46.733,46.7739,35838.0
2018-05-24 14:55:00,57.21,57.24,57.2,57.23,32804.0,46.7739,46.7984,46.7657,46.7902,32804.0
2018-05-24 15:00:00,57.22,57.23,57.16,57.19,36745.0,46.782,46.7902,46.733,46.7575,36745.0
2018-05-24 15:05:00,57.18,57.27,57.16,57.26,37023.0,46.7493,46.8229,46.733,46.8147,37023.0
2018-05-24 15:10:00,57.26,57.27,57.21,57.23,28862.0,46.8147,46.8229,46.7739,46.7902,28862.0
2018-05-24 15:15:00,57.23,57.26,57.21,57.26,30053.0,46.7902,46.8147,46.7739,46.8147,30053.0
2018-05-24 15:20:00,57.26,57.28,57.23,57.26,49788.0,46.8147,46.8311,46.7902,46.8147,49788.0
2018-05-24 15:25:00,57.26,57.29,57.25,57.27,40583.0,46.8147,46.8393,46.8066,46.8229,40583.0
2018-05-24 15:30:00,57.27,57.32,57.26,57.3,50638.0,46.8229,46.8638,46.8147,46.8474,50638.0
2018-05-24 15:35:00,57.3,57.39,57.28,57.3,105743.0,46.8474,46.921,46.8311,46.8474,105743.0
2018-05-24 15:40:00,57.3,57.3,57.22,57.23,58496.0,46.8474,46.8474,46.782,46.7902,58496.0
2018-05-24 15:45:00,57.23,57.28,57.21,57.27,66994.0,46.7902,46.8311,46.7739,46.8229,66994.0
2018-05-24 15:50:00,57.27,57.28,57.2,57.21,62515.0,46.8229,46.8311,46.7657,46.7739,62515.0
2018-05-24 15:55:00,57.21,57.3,57.2,57.25,276248.0,46.7739,46.8474,46.7657,46.8066,276248.0
2018-05-25 09:30:00,56.97,57.16,56.86,56.87,65162.0,46.5776,46.733,46.4877,46.4959,65162.0
2018-05-25 09:35:00,56.89,57.06,56.73,56.79,49713.0,46.5122,46.6512,46.3814,46.4305,49713.0
2018-05-25 09:40:00,56.79,56.79,56.67,56.69,35093.0,46.4305,46.4305,46.3324,46.3487,35093.0
2018-05-25 09:45:00,56.69,56.78,56.61,56.74,51754.0,46.3487,46.4223,46.2833,46.3896,51754.0
2018-05-25 09:50:00,56.73,56.74,56.62,56.65,53839.0,46.3814,46.3896,46.2915,46.316,53839.0
2018-05-25 09:55:00,56.64,56.78,56.63,56.7,48589.0,46.3078,46.4223,46.2997,46.3569,48589.0
2018-05-25 10:00:00,56.69,56.88,56.67,56.86,31450.0,46.3487,46.5041,46.3324,46.4877,31450.0
2018-05-25 10:05:00,56.86,56.91,56.79,56.87,35323.0,46.4877,46.5286,46.4305,46.4959,35323.0
2018-05-25 10:10:00,56.86,56.91,56.84,56.87,26091.0,46.4877,46.5286,46.4714,46.4959,26091.0
2018-05-25 10:15:00,56.87,57.03,56.87,56.94,38388.0,46.4959,46.6267,46.4959,46.5531,38388.0
2018-05-25 10:20:00,56.94,56.94,56.8,56.82,39756.0,46.5531,46.5531,46.4386,46.455,39756.0
2018-05-25 10:25:00,56.82,56.87,56.8,56.86,17919.0,46.455,46.4959,46.4386,46.4877,17919.0
2018-05-25 10:30:00,56.85,56.95,56.85,56.95,16629.0,46.4795,46.5613,46.4795,46.5613,16629.0
2018-05-25 10:35:00,56.94,56.95,56.88,56.88,34971.0,46.5531,46.5613,46.5041,46.5041,34971.0
2018-05-25 10:40:00,56.88,56.92,56.87,56.88,17427.0,46.5041,46.5368,46.4959,46.5041,17427.0
2018-05-25 10:45:00,56.87,56.87,56.78,56.79,15203.0,46.4959,46.4959,46.4223,46.4305,15203.0
2018-05-25 10:50:00,56.78,56.89,56.78,56.89,6461.0,46.4223,46.5122,46.4223,46.5122,6461.0
2018-05-25 10:55:00,56.89,56.93,56.85,56.93,35536.0,46.5122,46.5449,46.4795,46.5449,35536.0
2018-05-25 11:00:00,56.93,57.01,56.92,56.99,13454.0,46.5449,46.6103,46.5368,46.594,13454.0
2018-05-25 11:05:00,56.99,57.13,56.98,57.13,16188.0,46.594,46.7085,46.5858,46.7085,16188.0
2018-05-25 11:10:00,57.12,57.15,57.06,57.08,25921.0,46.7003,46.7248,46.6512,46.6676,25921.0
2018-05-25 11:15:00,57.07,57.08,57.02,57.06,18664.0,46.6594,46.6676,46.6185,46.6512,18664.0
2018-05-25 11:20:00,57.07,57.07,56.98,57.01,13054.0,46.6594,46.6594,46.5858,46.6103,13054.0
2018-05-25 11:25:00,57.01,57.1,57.01,57.1,17282.0,46.6103,46.6839,46.6103,46.6839,17282.0
2018-05-25 11:30:00,57.1,57.14,57.08,57.14,28074.0,46.6839,46.7166,46.6676,46.7166,28074.0
2018-05-25 11:35:00,57.15,57.21,57.14,57.21,30527.0,46.7248,46.7739,46.7166,46.7739,30527.0
2018-05-25 11:40:00,57.21,57.21,57.14,57.16,28038.0,46.7739,46.7739,46.7166,46.733,28038.0
2018-05-25 11:45:00,57.16,57.19,57.15,57.17,21720.0,46.733,46.7575,46.7248,46.7412,21720.0
2018-05-25 11:50:00,57.17,57.17,57.13,57.15,15513.0,46.7412,46.7412,46.7085,46.7248,15513.0
2018-05-25 11:55:00,57.16,57.2,57.14,57.19,19624.0,46.733,46.7657,46.7166,46.7575,19624.0
2018-05-25 12:00:00,57.18,57.22,57.17,57.17,22961.0,46.7493,46.782,46.7412,46.7412,22961.0
2018-05-25 12:05:00,57.18,57.19,57.08,57.09,44779.0,46.7493,46.7575,46.6676,46.6757,44779.0
2018-05-25 12:10:00,57.09,57.09,57.05,57.08,21621.0,46.6757,46.6757,46.643,46.6676,21621.0
2018-05-25 12:15:00,57.08,57.11,57.06,57.09,13312.0,46.6676,46.6921,46.6512,46.6757,13312.0
2018-05-25 12:20:00,57.09,57.09,57.06,57.09,16211.0,46.6757,46.6757,46.6512,46.6757,16211.0
2018-05-25 12:25:00,57.1,57.15,57.1,57.14,32564.0,46.6839,46.7248,46.6839,46.7166,32564.0
2018-05-25 12:30:00,57.13,57.14,57.07,57.07,22938.0,46.7085,46.7166,46.6594,46.6594,22938.0
2018-05-25 12:35:00,57.08,57.1,57.07,57.07,20589.0,46.6676,46.6839,46.6594,46.6594,20589.0
2018-05-25 12:40:00,57.07,57.08,57.01,57.05,26413.0,46.6594,46.6676,46.6103,46.643,26413.0
2018-05-25 12:45:00,57.05,57.05,56.98,56.98,76640.0,46.643,46.643,46.5858,46.5858,76640.0
2018-05-25 12:50:00,56.98,57.01,56.95,57.01,19126.0,46.5858,46.6103,46.5613,46.6103,19126.0
2018-05-25 12:55:00,57.01,57.05,56.99,57.03,21538.0,46.6103,46.643,46.594,46.6267,21538.0
2018-05-25 13:00:00,57.03,57.04,57.0,57.01,11239.0,46.6267,46.6349,46.6022,46.6103,11239.0
2018-05-25 13:05:00,57.02,57.03,57.0,57.03,7780.0,46.6185,46.6267,46.6022,46.6267,7780.0
2018-05-25 13:10:00,57.02,57.07,57.01,57.02,21560.0,46.6185,46.6594,46.6103,46.6185,21560.0
2018-05-25 13:15:00,57.01,57.01,56.97,56.98,6901.0,46.6103,46.6103,46.5776,46.5858,6901.0
2018-05-25 13:20:00,56.98,56.99,56.96,56.97,10984.0,46.5858,46.594,46.5695,46.5776,10984.0
2018-05-25 13:25:00,56.97,56.99,56.95,56.95,12058.0,46.5776,46.594,46.5613,46.5613,12058.0
2018-05-25 13:30:00,56.94,56.94,56.89,56.9,25549.0,46.5531,46.5531,46.5122,46.5204,25549.0
2018-05-25 13:35:00,56.9,56.96,56.88,56.95,17324.0,46.5204,46.5695,46.5041,46.5613,17324.0
2018-05-25 13:40:00,56.95,56.95,56.92,56.94,7881.0,46.5613,46.5613,46.5368,46.5531,7881.0
2018-05-25 13:45:00,56.94,56.95,56.9,56.92,14710.0,46.5531,46.5613,46.5204,46.5368,14710.0
2018-05-25 13:50:00,56.93,56.96,56.92,56.93,13230.0,46.5449,46.5695,46.5368,46.5449,13230.0
2018-05-25 13:55:00,56.92,56.93,56.9,56.92,14383.0,46.5368,46.5449,46.5204,46.5368,14383.0
2018-05-25 14:00:00,56.92,57.0,56.92,57.0,11529.0,46.5368,46.6022,46.5368,46.6022,11529.0
2018-05-25 14:05:00,57.0,57.06,57.0,57.03,17246.0,46.6022,46.6512,46.6022,46.6267,17246.0
2018-05-25 14:10:00,57.03,57.03,56.94,56.95,16170.0,46.6267,46.6267,46.5531,46.5613,16170.0
2018-05-25 14:15:00,56.96,57.04,56.96,57.04,11860.0,46.5695,46.6349,46.5695,46.6349,11860.0
2018-05-25 14:20:00,57.04,57.07,57.02,57.07,16437.0,46.6349,46.6594,46.6185,46.6594,16437.0
2018-05-25 14:25:00,57.06,57.08,57.03,57.04,20420.0,46.6512,46.6676,46.6267,46.6349,20420.0
2018-05-25 14:30:00,57.04,57.04,57.0,57.02,12211.0,46.6349,46.6349,46.6022,46.6185,12211.0
2018-05-25 14:35:00,57.01,57.02,57.0,57.01,15524.0,46.6103,46.6185,46.6022,46.6103,15524.0
2018-05-25 14:40:00,57.01,57.01,56.9,56.91,24836.0,46.6103,46.6103,46.5204,46.5286,24836.0
2018-05-25 14:45:00,56.91,56.93,56.89,56.92,21980.0,46.5286,46.5449,46.5122,46.5368,21980.0
2018-05-25 14:50:00,56.92,56.97,56.91,56.95,20054.0,46.5368,46.5776,46.5286,46.5613,20054.0
2018-05-25 14:55:00,56.95,56.95,56.88,56.88,34116.0,46.5613,46.5613,46.5041,46.5041,34116.0
2018-05-25 15:00:00,56.88,56.89,56.85,56.88,49616.0,46.5041,46.5122,46.4795,46.5041,49616.0
2018-05-25 15:05:00,56.88,56.88,56.81,56.83,112502.0,46.5041,46.5041,46.4468,46.4632,112502.0
2018-05-25 15:10:00,56.83,56.92,56.81,56.92,97633.0,46.4632,46.5368,46.4468,46.5368,97633.0
2018-05-25 15:15:00,56.92,56.95,56.83,56.92,98031.0,46.5368,46.5613,46.4632,46.5368,98031.0
2018-05-25 15:20:00,56.93,56.93,56.84,56.92,44723.0,46.5449,46.5449,46.4714,46.5368,44723.0
2018-05-25 15:25:00,56.91,56.95,56.89,56.95,61694.0,46.5286,46.5613,46.5122,46.5613,61694.0
2018-05-25 15:30:00,56.95,57.07,56.94,57.04,68621.0,46.5613,46.6594,46.5531,46.6349,68621.0
2018-05-25 15:35:00,57.04,57.06,57.02,57.04,49868.0,46.6349,46.6512,46.6185,46.6349,49868.0
2018-05-25 15:40:00,57.04,57.05,56.97,56.98,69487.0,46.6349,46.643,46.5776,46.5858,69487.0
2018-05-25 15:45:00,56.98,57.01,56.97,56.98,48180.0,46.5858,46.6103,46.5776,46.5858,48180.0
2018-05-25 15:50:00,56.98,57.03,56.98,57.01,68473.0,46.5858,46.6267,46.5858,46.6103,68473.0
2018-05-25 15:55:00,57.0,57.02,56.97,56.99,246668.0,46.6022,46.6185,46.5776,46.594,246668.0
2018-05-29 09:30:00,56.27,56.27,55.93,56.12,82364.0,46.0053,46.0053,45.7274,45.8827,82364.0
2018-05-29 09:35:00,56.09,56.15,56.0,56.0,35859.0,45.8582,45.9072,45.7846,45.7846,35859.0
2018-05-29 09:40:00,56.01,56.25,55.95,56.14,62104.0,45.7928,45.989,45.7437,45.899,62104.0
2018-05-29 09:45:00,56.11,56.17,56.07,56.15,39591.0,45.8745,45.9236,45.8418,45.9072,39591.0
2018-05-29 09:50:00,56.16,56.29,56.16,56.2,97846.0,45.9154,46.0217,45.9154,45.9481,97846.0
2018-05-29 09:55:00,56.21,56.46,56.2,56.41,75364.0,45.9563,46.1607,45.9481,46.1198,75364.0
2018-05-29 10:00:00,56.41,56.48,56.33,56.34,57791.0,46.1198,46.177,46.0544,46.0626,57791.0
2018-05-29 10:05:00,56.34,56.41,56.33,56.34,37606.0,46.0626,46.1198,46.0544,46.0626,37606.0
2018-05-29 10:10:00,56.33,56.4,56.32,56.39,45063.0,46.0544,46.1116,46.0462,46.1034,45063.0
2018-05-29 10:15:00,56.39,56.4,56.34,56.4,68098.0,46.1034,46.1116,46.0626,46.1116,68098.0
2018-05-29 10:20:00,56.4,56.46,56.35,56.42,67691.0,46.1116,46.1607,46.0707,46.128,67691.0
2018-05-29 10:25:00,56.41,56.49,56.35,56.43,40578.0,46.1198,46.1852,46.0707,46.1361,40578.0
2018-05-29 10:30:00,56.42,56.42,56.32,56.38,97435.0,46.128,46.128,46.0462,46.0953,97435.0
2018-05-29 10:35:00,56.36,56.41,56.35,56.41,83379.0,46.0789,46.1198,46.0707,46.1198,83379.0
2018-05-29 10:40:00,56.4,56.42,56.34,56.35,95557.0,46.1116,46.128,46.0626,46.0707,95557.0
2018-05-29 10:45:00,56.35,56.37,56.13,56.17,219932.0,46.0707,46.0871,45.8909,45.9236,219932.0
2018-05-29 10:50:00,56.16,56.18,55.97,56.05,97946.0,45.9154,45.9317,45.7601,45.8255,97946.0
2018-05-29 10:55:00,56.06,56.07,55.94,56.04,64607.0,45.8336,45.8418,45.7355,45.8173,64607.0
2018-05-29 11:00:00,56.04,56.05,55.88,55.9,92116.0,45.8173,45.8255,45.6865,45.7028,92116.0
2018-05-29 11:05:00,55.9,55.9,55.78,55.79,59625.0,45.7028,45.7028,45.6047,45.6129,59625.0
2018-05-29 11:10:00,55.8,55.8,55.71,55.73,48489.0,45.6211,45.6211,45.5475,45.5638,48489.0
2018-05-29 11:15:00,55.74,55.76,55.61,55.63,144455.0,45.572,45.5884,45.4657,45.4821,144455.0
2018-05-29 11:20:00,55.63,55.67,55.56,55.62,35681.0,45.4821,45.5148,45.4248,45.4739,35681.0
2018-05-29 11:25:00,55.62,55.71,55.49,55.56,54205.0,45.4739,45.5475,45.3676,45.4248,54205.0
2018-05-29 11:30:00,55.56,55.61,55.42,55.42,52109.0,45.4248,45.4657,45.3104,45.3104,52109.0
2018-05-29 11:35:00,55.42,55.44,55.3,55.3,61465.0,45.3104,45.3267,45.2123,45.2123,61465.0
2018-05-29 11:40:00,55.3,55.3,55.08,55.09,53231.0,45.2123,45.2123,45.0324,45.0406,53231.0
2018-05-29 11:45:00,55.08,55.27,55.07,55.27,121442.0,45.0324,45.1877,45.0242,45.1877,121442.0
2018-05-29 11:50:00,55.27,55.27,55.15,55.16,43563.0,45.1877,45.1877,45.0896,45.0978,43563.0
2018-05-29 11:55:00,55.15,55.25,55.1,55.1,49360.0,45.0896,45.1714,45.0488,45.0488,49360.0
2018-05-29 12:00:00,55.1,55.11,54.95,55.01,53217.0,45.0488,45.0569,44.9261,44.9752,53217.0
2018-05-29 12:05:00,55.0,55.03,54.92,54.93,40663.0,44.967,44.9915,44.9016,44.9098,40663.0
2018-05-29 12:10:00,54.93,54.95,54.78,54.82,57515.0,44.9098,44.9261,44.7871,44.8198,57515.0
2018-05-29 12:15:00,54.82,55.05,54.81,55.04,98000.0,44.8198,45.0079,44.8117,44.9997,98000.0
2018-05-29 12:20:00,55.03,55.12,55.03,55.09,34403.0,44.9915,45.0651,44.9915,45.0406,34403.0
2018-05-29 12:25:00,55.1,55.11,54.99,55.02,123177.0,45.0488,45.0569,44.9588,44.9834,123177.0
2018-05-29 12:30:00,55.02,55.21,55.01,55.15,121985.0,44.9834,45.1387,44.9752,45.0896,121985.0
2018-05-29 12:35:00,55.14,55.26,55.11,55.17,101259.0,45.0815,45.1796,45.0569,45.106,101259.0
2018-05-29 12:40:00,55.18,55.27,55.18,55.21,78095.0,45.1142,45.1877,45.1142,45.1387,78095.0
2018-05-29 12:45:00,55.21,55.3,55.19,55.27,83574.0,45.1387,45.2123,45.1223,45.1877,83574.0
2018-05-29 12:50:00,55.28,55.35,55.24,55.34,34704.0,45.1959,45.2532,45.1632,45.245,34704.0
2018-05-29 12:55:00,55.34,55.34,55.2,55.23,35050.0,45.245,45.245,45.1305,45.155,35050.0
2018-05-29 13:00:00,55.23,55.23,55.06,55.07,45749.0,45.155,45.155,45.0161,45.0242,45749.0
2018-05-29 13:05:00,55.06,55.06,54.98,55.0,49674.0,45.0161,45.0161,44.9507,44.967,49674.0
2018-05-29 13:10:00,55.0,55.11,55.0,55.05,48272.0,44.967,45.0569,44.967,45.0079,48272.0
2018-05-29 13:15:00,55.04,55.1,54.99,55.08,33557.0,44.9997,45.0488,44.9588,45.0324,33557.0
2018-05-29 13:20:00,55.07,55.12,54.99,55.02,45174.0,45.0242,45.0651,44.9588,44.9834,45174.0
2018-05-29 13:25:00,55.02,55.07,54.97,55.04,39733.0,44.9834,45.0242,44.9425,44.9997,39733.0
2018-05-29 13:30:00,55.04,55.04,54.89,54.94,235290.0,44.9997,44.9997,44.8771,44.9179,235290.0
2018-05-29 13:35:00,54.93,54.98,54.89,54.9,80056.0,44.9098,44.9507,44.8771,44.8852,80056.0
2018-05-29 13:40:00,54.9,55.05,54.9,55.04,71967.0,44.8852,45.0079,44.8852,44.9997,71967.0
2018-05-29 13:45:00,55.03,55.08,54.99,55.07,45121.0,44.9915,45.0324,44.9588,45.0242,45121.0
2018-05-29 13:50:00,55.06,55.12,55.04,55.07,35840.0,45.0161,45.0651,44.9997,45.0242,35840.0
2018-05-29 13:55:00,55.06,55.1,55.0,55.02,35321.0,45.0161,45.0488,44.967,44.9834,35321.0
2018-05-29 14:00:00,55.01,55.04,54.94,54.99,190060.0,44.9752,44.9997,44.9179,44.9588,190060.0
2018-05-29 14:05:00,54.98,55.03,54.95,54.98,144527.0,44.9507,44.9915,44.9261,44.9507,144527.0
2018-05-29 14:10:00,54.98,55.04,54.97,54.98,102788.0,44.9507,44.9997,44.9425,44.9507,102788.0
2018-05-29 14:15:00,54.98,55.06,54.96,54.98,157319.0,44.9507,45.0161,44.9343,44.9507,157319.0
2018-05-29 14:20:00,54.97,55.03,54.94,55.01,125543.0,44.9425,44.9915,44.9179,44.9752,125543.0
2018-05-29 14:25:00,55.01,55.06,54.97,55.05,140468.0,44.9752,45.0161,44.9425,45.0079,140468.0
2018-05-29 14:30:00,55.05,55.08,55.0,55.05,33708.0,45.0079,45.0324,44.967,45.0079,33708.0
2018-05-29 14:35:00,55.04,55.12,54.98,54.98,51770.0,44.9997,45.0651,44.9507,44.9507,51770.0
2018-05-29 14:40:00,54.98,55.03,54.97,54.98,146295.0,44.9507,44.9915,44.9425,44.9507,146295.0
2018-05-29 14:45:00,54.98,55.05,54.96,54.98,105870.0,44.9507,45.0079,44.9343,44.9507,105870.0
2018-05-29 14:50:00,54.98,54.98,54.89,54.9,107371.0,44.9507,44.9507,44.8771,44.8852,107371.0
2018-05-29 14:55:00,54.9,54.97,54.88,54.9,82133.0,44.8852,44.9425,44.8689,44.8852,82133.0
2018-05-29 15:00:00,54.9,55.09,54.88,55.03,68763.0,44.8852,45.0406,44.8689,44.9915,68763.0
2018-05-29 15:05:00,55.04,55.09,55.01,55.03,44886.0,44.9997,45.0406,44.9752,44.9915,44886.0
2018-05-29 15:10:00,55.04,55.13,54.99,55.0,46532.0,44.9997,45.0733,44.9588,44.967,46532.0
2018-05-29 15:15:00,55.0,55.04,54.98,55.0,73319.0,44.967,44.9997,44.9507,44.967,73319.0
2018-05-29 15:20:00,55.01,55.07,54.98,55.04,66274.0,44.9752,45.0242,44.9507,44.9997,66274.0
2018-05-29 15:25:00,55.05,55.07,54.99,55.07,111257.0,45.0079,45.0242,44.9588,45.0242,111257.0
2018-05-29 15:30:00,55.06,55.21,55.01,55.16,107056.0,45.0161,45.1387,44.9752,45.0978,107056.0
2018-05-29 15:35:00,55.17,55.25,55.12,55.21,115031.0,45.106,45.1714,45.0651,45.1387,115031.0
2018-05-29 15:40:00,55.21,55.26,55.16,55.26,130717.0,45.1387,45.1796,45.0978,45.1796,130717.0
2018-05-29 15:45:00,55.26,55.36,55.23,55.24,216237.0,45.1796,45.2613,45.155,45.1632,216237.0
2018-05-29 15:50:00,55.25,55.3,55.14,55.15,154838.0,45.1714,45.2123,45.0815,45.0896,154838.0
2018-05-29 15:55:00,55.15,55.22,55.14,55.19,454087.0,45.0896,45.1469,45.0815,45.1223,454087.0
2018-05-30 09:30:00,55.82,56.18,55.81,55.85,160211.0,45.6374,45.9317,45.6292,45.6619,160211.0
2018-05-30 09:35:00,55.89,55.95,55.67,55.84,73514.0,45.6947,45.7437,45.5148,45.6538,73514.0
2018-05-30 09:40:00,55.85,55.89,55.66,55.79,212642.0,45.6619,45.6947,45.5066,45.6129,212642.0
2018-05-30 09:45:00,55.81,55.84,55.65,55.65,64062.0,45.6292,45.6538,45.4984,45.4984,64062.0
2018-05-30 09:50:00,55.65,55.79,55.59,55.59,72933.0,45.4984,45.6129,45.4494,45.4494,72933.0
2018-05-30 09:55:00,55.57,55.69,55.53,55.58,45937.0,45.433,45.5311,45.4003,45.4412,45937.0
2018-05-30 10:00:00,55.55,55.71,55.55,55.64,55560.0,45.4167,45.5475,45.4167,45.4903,55560.0
2018-05-30 10:05:00,55.65,55.67,55.52,55.66,45361.0,45.4984,45.5148,45.3921,45.5066,45361.0
2018-05-30 10:10:00,55.65,55.78,55.57,55.77,33534.0,45.4984,45.6047,45.433,45.5965,33534.0
2018-05-30 10:15:00,55.77,55.8,55.67,55.67,23643.0,45.5965,45.6211,45.5148,45.5148,23643.0
2018-05-30 10:20:00,55.68,55.71,55.54,55.54,26592.0,45.523,45.5475,45.4085,45.4085,26592.0
2018-05-30 10:25:00,55.54,55.61,55.49,55.57,38722.0,45.4085,45.4657,45.3676,45.433,38722.0
2018-05-30 10:30:00,55.56,55.65,55.56,55.59,20964.0,45.4248,45.4984,45.4248,45.4494,20964.0
2018-05-30 10:35:00,55.59,55.62,55.44,55.53,29577.0,45.4494,45.4739,45.3267,45.4003,29577.0
2018-05-30 10:40:00,55.54,55.62,55.4,55.61,48344.0,45.4085,45.4739,45.294,45.4657,48344.0
2018-05-30 10:45:00,55.62,55.72,55.62,55.67,25189.0,45.4739,45.5557,45.4739,45.5148,25189.0
2018-05-30 10:50:00,55.66,55.68,55.63,55.63,48239.0,45.5066,45.523,45.4821,45.4821,48239.0
2018-05-30 10:55:00,55.63,55.69,55.59,55.6,27678.0,45.4821,45.5311,45.4494,45.4576,27678.0
2018-05-30 11:00:00,55.61,55.67,55.56,55.57,53909.0,45.4657,45.5148,45.4248,45.433,53909.0
2018-05-30 11:05:00,55.57,55.57,55.34,55.36,77595.0,45.433,45.433,45.245,45.2613,77595.0
2018-05-30 11:10:00,55.37,55.38,55.2,55.21,137793.0,45.2695,45.2777,45.1305,45.1387,137793.0
2018-05-30 11:15:00,55.21,55.23,55.14,55.19,147527.0,45.1387,45.155,45.0815,45.1223,147527.0
2018-05-30 11:20:00,55.18,55.24,55.14,55.21,113230.0,45.1142,45.1632,45.0815,45.1387,113230.0
2018-05-30 11:25:00,55.21,55.24,55.07,55.11,120109.0,45.1387,45.1632,45.0242,45.0569,120109.0
2018-05-30 11:30:00,55.11,55.17,55.0,55.1,251083.0,45.0569,45.106,44.967,45.0488,251083.0
2018-05-30 11:35:00,55.1,55.27,55.07,55.26,143110.0,45.0488,45.1877,45.0242,45.1796,143110.0
2018-05-30 11:40:00,55.26,55.29,55.07,55.1,80698.0,45.1796,45.2041,45.0242,45.0488,80698.0
2018-05-30 11:45:00,55.11,55.14,55.05,55.09,74398.0,45.0569,45.0815,45.0079,45.0406,74398.0
2018-05-30 11:50:00,55.09,55.09,54.95,55.01,121681.0,45.0406,45.0406,44.9261,44.9752,121681.0
2018-05-30 11:55:00,55.01,55.18,55.0,55.12,106946.0,44.9752,45.1142,44.967,45.0651,106946.0
2018-05-30 12:00:00,55.12,55.25,55.12,55.19,60340.0,45.0651,45.1714,45.0651,45.1223,60340.0
2018-05-30 12:05:00,55.18,55.33,55.16,55.28,88419.0,45.1142,45.2368,45.0978,45.1959,88419.0
2018-05-30 12:10:00,55.28,55.29,55.2,55.24,52332.0,45.1959,45.2041,45.1305,45.1632,52332.0
2018-05-30 12:15:00,55.24,55.26,55.21,55.23,38898.0,45.1632,45.1796,45.1387,45.155,38898.0
2018-05-30 12:20:00,55.23,55.41,55.23,55.4,47361.0,45.155,45.3022,45.155,45.294,47361.0
2018-05-30 12:25:00,55.4,55.51,55.36,55.48,61615.0,45.294,45.384,45.2613,45.3594,61615.0
2018-05-30 12:30:00,55.49,55.51,55.45,55.47,54437.0,45.3676,45.384,45.3349,45.3513,54437.0
2018-05-30 12:35:00,55.47,55.49,55.39,55.4,54039.0,45.3513,45.3676,45.2859,45.294,54039.0
2018-05-30 12:40:00,55.41,55.47,55.38,55.45,39309.0,45.3022,45.3513,45.2777,45.3349,39309.0
2018-05-30 12:45:00,55.46,55.46,55.38,55.38,70857.0,45.3431,45.3431,45.2777,45.2777,70857.0
2018-05-30 12:50:00,55.39,55.49,55.38,55.49,49548.0,45.2859,45.3676,45.2777,45.3676,49548.0
2018-05-30 12:55:00,55.49,55.57,55.47,55.53,40766.0,45.3676,45.433,45.3513,45.4003,40766.0
2018-05-30 13:00:00,55.54,55.57,55.43,55.46,28371.0,45.4085,45.433,45.3186,45.3431,28371.0
2018-05-30 13:05:00,55.45,55.46,55.37,55.44,35750.0,45.3349,45.3431,45.2695,45.3267,35750.0
2018-05-30 13:10:00,55.43,55.5,55.4,55.5,37363.0,45.3186,45.3758,45.294,45.3758,37363.0
2018-05-30 13:15:00,55.51,55.65,55.5,55.64,47021.0,45.384,45.4984,45.3758,45.4903,47021.0
2018-05-30 13:20:00,55.64,55.64,55.53,55.55,25814.0,45.4903,45.4903,45.4003,45.4167,25814.0
2018-05-30 13:25:00,55.55,55.57,55.47,55.51,49850.0,45.4167,45.433,45.3513,45.384,49850.0
2018-05-30 13:30:00,55.52,55.56,55.51,55.55,31309.0,45.3921,45.4248,45.384,45.4167,31309.0
2018-05-30 13:35:00,55.55,55.58,55.54,55.58,21654.0,45.4167,45.4412,45.4085,45.4412,21654.0
2018-05-30 13:40:00,55.58,55.65,55.54,55.64,77285.0,45.4412,45.4984,45.4085,45.4903,77285.0
2018-05-30 13:45:00,55.64,55.7,55.63,55.68,45443.0,45.4903,45.5393,45.4821,45.523,45443.0
2018-05-30 13:50:00,55.69,55.7,55.52,55.52,41370.0,45.5311,45.5393,45.3921,45.3921,41370.0
2018-05-30 13:55:00,55.52,55.55,55.5,55.51,56707.0,45.3921,45.4167,45.3758,45.384,56707.0
2018-05-30 14:00:00,55.51,55.57,55.5,55.52,33368.0,45.384,45.433,45.3758,45.3921,33368.0
2018-05-30 14:05:00,55.51,55.52,55.46,55.51,49265.0,45.384,45.3921,45.3431,45.384,49265.0
2018-05-30 14:10:00,55.51,55.59,55.5,55.58,63429.0,45.384,45.4494,45.3758,45.4412,63429.0
2018-05-30 14:15:00,55.58,55.59,55.52,55.54,101136.0,45.4412,45.4494,45.3921,45.4085,101136.0
2018-05-30 14:20:00,55.55,55.55,55.49,55.5,50218.0,45.4167,45.4167,45.3676,45.3758,50218.0
2018-05-30 14:25:00,55.49,55.51,55.44,55.44,64951.0,45.3676,45.384,45.3267,45.3267,64951.0
2018-05-30 14:30:00,55.43,55.55,55.41,55.54,38192.0,45.3186,45.4167,45.3022,45.4085,38192.0
2018-05-30 14:35:00,55.54,55.58,55.51,55.54,36723.0,45.4085,45.4412,45.384,45.4085,36723.0
2018-05-30 14:40:00,55.53,55.56,55.51,55.53,53546.0,45.4003,45.4248,45.384,45.4003,53546.0
2018-05-30 14:45:00,55.53,55.56,55.5,55.55,53844.0,45.4003,45.4248,45.3758,45.4167,53844.0
2018-05-30 14:50:00,55.55,55.56,55.46,55.47,100470.0,45.4167,45.4248,45.3431,45.3513,100470.0
2018-05-30 14:55:00,55.46,55.47,55.38,55.44,47652.0,45.3431,45.3513,45.2777,45.3267,47652.0
2018-05-30 15:00:00,55.44,55.52,55.43,55.48,48469.0,45.3267,45.3921,45.3186,45.3594,48469.0
2018-05-30 15:05:00,55.48,55.55,55.44,55.44,42402.0,45.3594,45.4167,45.3267,45.3267,42402.0
2018-05-30 15:10:00,55.44,55.5,55.43,55.47,36716.0,45.3267,45.3758,45.3186,45.3513,36716.0
2018-05-30 15:15:00,55.46,55.49,55.45,55.46,40304.0,45.3431,45.3676,45.3349,45.3431,40304.0
2018-05-30 15:20:00,55.46,55.47,55.4,55.41,54284.0,45.3431,45.3513,45.294,45.3022,54284.0
2018-05-30 15:25:00,55.4,55.46,55.4,55.45,40676.0,45.294,45.3431,45.294,45.3349,40676.0
2018-05-30 15:30:00,55.44,55.44,55.36,55.39,80915.0,45.3267,45.3267,45.2613,45.2859,80915.0
2018-05-30 15:35:00,55.39,55.41,55.35,55.37,75156.0,45.2859,45.3022,45.2532,45.2695,75156.0
2018-05-30 15:40:00,55.37,55.45,55.36,55.44,108792.0,45.2695,45.3349,45.2613,45.3267,108792.0
2018-05-30 15:45:00,55.43,55.44,55.33,55.41,120508.0,45.3186,45.3267,45.2368,45.3022,120508.0
2018-05-30 15:50:00,55.4,55.45,55.33,55.38,169509.0,45.294,45.3349,45.2368,45.2777,169509.0
2018-05-30 15:55:00,55.39,55.45,55.37,55.4,396198.0,45.2859,45.3349,45.2695,45.294,396198.0
2018-05-31 09:30:00,55.18,55.19,54.95,55.11,65909.0,45.1142,45.1223,44.9261,45.0569,65909.0
2018-05-31 09:35:00,55.14,55.27,55.02,55.07,76846.0,45.0815,45.1877,44.9834,45.0242,76846.0
2018-05-31 09:40:00,55.08,55.09,54.94,55.0,50251.0,45.0324,45.0406,44.9179,44.967,50251.0
2018-05-31 09:45:00,54.99,55.1,54.86,54.89,71693.0,44.9588,45.0488,44.8525,44.8771,71693.0
2018-05-31 09:50:00,54.89,54.92,54.69,54.7,66557.0,44.8771,44.9016,44.7136,44.7217,66557.0
2018-05-31 09:55:00,54.69,54.69,54.55,54.6,52155.0,44.7136,44.7136,44.5991,44.64,52155.0
2018-05-31 10:00:00,54.6,54.8,54.55,54.69,63775.0,44.64,44.8035,44.5991,44.7136,63775.0
2018-05-31 10:05:00,54.69,54.7,54.43,54.47,84183.0,44.7136,44.7217,44.501,44.5337,84183.0
2018-05-31 10:10:00,54.47,54.76,54.43,54.73,178079.0,44.5337,44.7708,44.501,44.7463,178079.0
2018-05-31 10:15:00,54.73,54.76,54.65,54.67,42223.0,44.7463,44.7708,44.6808,44.6972,42223.0
2018-05-31 10:20:00,54.67,54.76,54.63,54.63,38160.0,44.6972,44.7708,44.6645,44.6645,38160.0
2018-05-31 10:25:00,54.64,54.74,54.58,54.72,603900.0,44.6727,44.7544,44.6236,44.7381,603900.0
2018-05-31 10:30:00,54.71,54.85,54.62,54.63,67172.0,44.7299,44.8444,44.6563,44.6645,67172.0
2018-05-31 10:35:00,54.63,54.7,54.51,54.66,90759.0,44.6645,44.7217,44.5664,44.689,90759.0
2018-05-31 10:40:00,54.67,54.71,54.63,54.68,32052.0,44.6972,44.7299,44.6645,44.7054,32052.0
2018-05-31 10:45:00,54.68,54.78,54.58,54.58,61787.0,44.7054,44.7871,44.6236,44.6236,61787.0
2018-05-31 10:50:00,54.59,54.74,54.56,54.67,28282.0,44.6318,44.7544,44.6073,44.6972,28282.0
2018-05-31 10:55:00,54.67,54.75,54.57,54.7,43363.0,44.6972,44.7626,44.6154,44.7217,43363.0
2018-05-31 11:00:00,54.71,54.85,54.69,54.83,42194.0,44.7299,44.8444,44.7136,44.828,42194.0
2018-05-31 11:05:00,54.83,54.84,54.76,54.77,32966.0,44.828,44.8362,44.7708,44.779,32966.0
2018-05-31 11:10:00,54.78,54.85,54.73,54.73,34252.0,44.7871,44.8444,44.7463,44.7463,34252.0
2018-05-31 11:15:00,54.73,54.8,54.73,54.79,35234.0,44.7463,44.8035,44.7463,44.7953,35234.0
2018-05-31 11:20:00,54.79,54.84,54.75,54.77,29793.0,44.7953,44.8362,44.7626,44.779,29793.0
2018-05-31 11:25:00,54.78,55.02,54.77,55.01,137894.0,44.7871,44.9834,44.779,44.9752,137894.0
2018-05-31 11:30:00,55.01,55.01,54.85,54.85,47156.0,44.9752,44.9752,44.8444,44.8444,47156.0
2018-05-31 11:35:00,54.85,55.0,54.82,54.94,48384.0,44.8444,44.967,44.8198,44.9179,48384.0
2018-05-31 11:40:00,54.94,55.06,54.88,54.89,57249.0,44.9179,45.0161,44.8689,44.8771,57249.0
2018-05-31 11:45:00,54.89,54.91,54.75,54.78,37307.0,44.8771,44.8934,44.7626,44.7871,37307.0
2018-05-31 11:50:00,54.78,54.81,54.72,54.78,27427.0,44.7871,44.8117,44.7381,44.7871,27427.0
2018-05-31 11:55:00,54.79,54.84,54.74,54.77,37751.0,44.7953,44.8362,44.7544,44.779,37751.0
2018-05-31 12:00:00,54.76,54.79,54.64,54.7,29447.0,44.7708,44.7953,44.6727,44.7217,29447.0
2018-05-31 12:05:00,54.68,54.71,54.57,54.58,31019.0,44.7054,44.7299,44.6154,44.6236,31019.0
2018-05-31 12:10:00,54.58,54.68,54.58,54.66,20991.0,44.6236,44.7054,44.6236,44.689,20991.0
2018-05-31 12:15:00,54.66,54.68,54.62,54.68,21727.0,44.689,44.7054,44.6563,44.7054,21727.0
2018-05-31 12:20:00,54.69,54.72,54.67,54.7,24401.0,44.7136,44.7381,44.6972,44.7217,24401.0
2018-05-31 12:25:00,54.69,54.7,54.54,54.55,92983.0,44.7136,44.7217,44.5909,44.5991,92983.0
2018-05-31 12:30:00,54.54,54.57,54.49,54.52,110748.0,44.5909,44.6154,44.55,44.5746,110748.0
2018-05-31 12:35:00,54.53,54.58,54.52,54.55,39057.0,44.5827,44.6236,44.5746,44.5991,39057.0
2018-05-31 12:40:00,54.55,54.58,54.52,54.57,36774.0,44.5991,44.6236,44.5746,44.6154,36774.0
2018-05-31 12:45:00,54.57,54.63,54.56,54.63,26965.0,44.6154,44.6645,44.6073,44.6645,26965.0
2018-05-31 12:50:00,54.62,54.62,54.53,54.54,38424.0,44.6563,44.6563,44.5827,44.5909,38424.0
2018-05-31 12:55:00,54.54,54.66,54.53,54.64,147173.0,44.5909,44.689,44.5827,44.6727,147173.0
2018-05-31 13:00:00,54.64,54.71,54.59,54.6,123786.0,44.6727,44.7299,44.6318,44.64,123786.0
2018-05-31 13:05:00,54.6,54.65,54.59,54.63,41821.0,44.64,44.6808,44.6318,44.6645,41821.0
2018-05-31 13:10:00,54.63,54.65,54.59,54.6,29988.0,44.6645,44.6808,44.6318,44.64,29988.0
2018-05-31 13:15:00,54.61,54.7,54.61,54.66,71780.0,44.6481,44.7217,44.6481,44.689,71780.0
2018-05-31 13:20:00,54.66,54.75,54.65,54.67,31157.0,44.689,44.7626,44.6808,44.6972,31157.0
2018-05-31 13:25:00,54.67,54.68,54.62,54.68,23960.0,44.6972,44.7054,44.6563,44.7054,23960.0
2018-05-31 13:30:00,54.67,54.7,54.58,54.6,28684.0,44.6972,44.7217,44.6236,44.64,28684.0
2018-05-31 13:35:00,54.59,54.66,54.56,54.65,25959.0,44.6318,44.689,44.6073,44.6808,25959.0
2018-05-31 13:40:00,54.65,54.71,54.64,54.7,63967.0,44.6808,44.7299,44.6727,44.7217,63967.0
2018-05-31 13:45:00,54.71,54.71,54.51,54.53,96647.0,44.7299,44.7299,44.5664,44.5827,96647.0
2018-05-31 13:50:00,54.54,54.56,54.48,54.52,42999.0,44.5909,44.6073,44.5419,44.5746,42999.0
2018-05-31 13:55:00,54.51,54.53,54.46,54.5,199018.0,44.5664,44.5827,44.5255,44.5582,199018.0
2018-05-31 14:00:00,54.51,54.51,54.38,54.48,44178.0,44.5664,44.5664,44.4601,44.5419,44178.0
2018-05-31 14:05:00,54.48,54.57,54.48,54.55,35427.0,44.5419,44.6154,44.5419,44.5991,35427.0
2018-05-31 14:10:00,54.56,54.59,54.53,54.59,29662.0,44.6073,44.6318,44.5827,44.6318,29662.0
2018-05-31 14:15:00,54.59,54.68,54.57,54.66,60131.0,44.6318,44.7054,44.6154,44.689,60131.0
2018-05-31 14:20:00,54.65,54.69,54.64,54.67,21578.0,44.6808,44.7136,44.6727,44.6972,21578.0
2018-05-31 14:25:00,54.67,54.72,54.64,54.66,23126.0,44.6972,44.7381,44.6727,44.689,23126.0
2018-05-31 14:30:00,54.66,54.69,54.62,54.64,31760.0,44.689,44.7136,44.6563,44.6727,31760.0
2018-05-31 14:35:00,54.63,54.63,54.59,54.59,24783.0,44.6645,44.6645,44.6318,44.6318,24783.0
2018-05-31 14:40:00,54.6,54.68,54.59,54.68,21460.0,44.64,44.7054,44.6318,44.7054,21460.0
2018-05-31 14:45:00,54.68,54.72,54.67,54.7,32108.0,44.7054,44.7381,44.6972,44.7217,32108.0
2018-05-31 14:50:00,54.7,54.79,54.69,54.78,41641.0,44.7217,44.7953,44.7136,44.7871,41641.0
2018-05-31 14:55:00,54.78,54.85,54.78,54.85,53732.0,44.7871,44.8444,44.7871,44.8444,53732.0
2018-05-31 15:00:00,54.85,54.91,54.81,54.82,57094.0,44.8444,44.8934,44.8117,44.8198,57094.0
2018-05-31 15:05:00,54.82,55.0,54.82,54.98,59962.0,44.8198,44.967,44.8198,44.9507,59962.0
2018-05-31 15:10:00,54.99,55.01,54.93,54.96,35770.0,44.9588,44.9752,44.9098,44.9343,35770.0
2018-05-31 15:15:00,54.96,54.98,54.9,54.91,65421.0,44.9343,44.9507,44.8852,44.8934,65421.0
2018-05-31 15:20:00,54.92,54.99,54.88,54.93,44205.0,44.9016,44.9588,44.8689,44.9098,44205.0
2018-05-31 15:25:00,54.94,54.99,54.93,54.98,40745.0,44.9179,44.9588,44.9098,44.9507,40745.0
2018-05-31 15:30:00,54.98,54.98,54.88,54.9,79811.0,44.9507,44.9507,44.8689,44.8852,79811.0
2018-05-31 15:35:00,54.9,55.0,54.89,54.99,89562.0,44.8852,44.967,44.8771,44.9588,89562.0
2018-05-31 15:40:00,54.99,55.01,54.81,54.82,201278.0,44.9588,44.9752,44.8117,44.8198,201278.0
2018-05-31 15:45:00,54.81,54.88,54.8,54.85,122516.0,44.8117,44.8689,44.8035,44.8444,122516.0
2018-05-31 15:50:00,54.84,54.84,54.77,54.8,111929.0,44.8362,44.8362,44.779,44.8035,111929.0
2018-05-31 15:55:00,54.8,54.85,54.72,54.75,494871.0,44.8035,44.8444,44.7381,44.7626,494871.0
2018-06-01 09:30:00,55.45,55.77,55.29,55.71,98235.0,45.3349,45.5965,45.2041,45.5475,98235.0
2018-06-01 09:35:00,55.71,55.79,55.56,55.7,427665.0,45.5475,45.6129,45.4248,45.5393,427665.0
2018-06-01 09:40:00,55.7,55.86,55.65,55.86,46316.0,45.5393,45.6701,45.4984,45.6701,46316.0
2018-06-01 09:45:00,55.85,55.88,55.76,55.84,115660.0,45.6619,45.6865,45.5884,45.6538,115660.0
2018-06-01 09:50:00,55.85,56.0,55.77,55.96,71973.0,45.6619,45.7846,45.5965,45.7519,71973.0
2018-06-01 09:55:00,55.96,56.0,55.74,55.75,91706.0,45.7519,45.7846,45.572,45.5802,91706.0
2018-06-01 10:00:00,55.75,55.85,55.71,55.84,58949.0,45.5802,45.6619,45.5475,45.6538,58949.0
2018-06-01 10:05:00,55.84,55.87,55.68,55.7,101276.0,45.6538,45.6783,45.523,45.5393,101276.0
2018-06-01 10:10:00,55.7,55.75,55.67,55.71,118118.0,45.5393,45.5802,45.5148,45.5475,118118.0
2018-06-01 10:15:00,55.71,55.74,55.64,55.7,138648.0,45.5475,45.572,45.4903,45.5393,138648.0
2018-06-01 10:20:00,55.7,55.9,55.7,55.81,47072.0,45.5393,45.7028,45.5393,45.6292,47072.0
2018-06-01 10:25:00,55.81,55.85,55.72,55.72,23187.0,45.6292,45.6619,45.5557,45.5557,23187.0
2018-06-01 10:30:00,55.72,55.73,55.53,55.58,40470.0,45.5557,45.5638,45.4003,45.4412,40470.0
2018-06-01 10:35:00,55.58,55.67,55.56,55.64,40976.0,45.4412,45.5148,45.4248,45.4903,40976.0
2018-06-01 10:40:00,55.64,55.67,55.54,55.57,43129.0,45.4903,45.5148,45.4085,45.433,43129.0
2018-06-01 10:45:00,55.57,55.66,55.56,55.61,48477.0,45.433,45.5066,45.4248,45.4657,48477.0
2018-06-01 10:50:00,55.6,55.61,55.53,55.56,24951.0,45.4576,45.4657,45.4003,45.4248,24951.0
2018-06-01 10:55:00,55.55,55.6,55.53,55.57,26875.0,45.4167,45.4576,45.4003,45.433,26875.0
2018-06-01 11:00:00,55.57,55.59,55.48,55.55,53666.0,45.433,45.4494,45.3594,45.4167,53666.0
2018-06-01 11:05:00,55.55,55.57,55.42,55.43,27577.0,45.4167,45.433,45.3104,45.3186,27577.0
2018-06-01 11:10:00,55.44,55.46,55.41,55.43,36041.0,45.3267,45.3431,45.3022,45.3186,36041.0
2018-06-01 11:15:00,55.42,55.44,55.35,55.36,64231.0,45.3104,45.3267,45.2532,45.2613,64231.0
2018-06-01 11:20:00,55.36,55.47,55.35,55.45,44947.0,45.2613,45.3513,45.2532,45.3349,44947.0
2018-06-01 11:25:00,55.45,55.52,55.4,55.4,30956.0,45.3349,45.3921,45.294,45.294,30956.0
2018-06-01 11:30:00,55.4,55.53,55.39,55.53,21219.0,45.294,45.4003,45.2859,45.4003,21219.0
2018-06-01 11:35:00,55.54,55.62,55.54,55.58,18937.0,45.4085,45.4739,45.4085,45.4412,18937.0
2018-06-01 11:40:00,55.59,55.61,55.52,55.53,19457.0,45.4494,45.4657,45.3921,45.4003,19457.0
2018-06-01 11:45:00,55.53,55.54,55.49,55.5,19479.0,45.4003,45.4085,45.3676,45.3758,19479.0
2018-06-01 11:50:00,55.51,55.59,55.51,55.56,21929.0,45.384,45.4494,45.384,45.4248,21929.0
2018-06-01 11:55:00,55.57,55.59,55.45,55.45,84725.0,45.433,45.4494,45.3349,45.3349,84725.0
2018-06-01 12:00:00,55.46,55.51,55.45,55.46,39081.0,45.3431,45.384,45.3349,45.3431,39081.0
2018-06-01 12:05:00,55.47,55.54,55.46,55.51,36308.0,45.3513,45.4085,45.3431,45.384,36308.0
2018-06-01 12:10:00,55.52,55.58,55.5,55.55,26013.0,45.3921,45.4412,45.3758,45.4167,26013.0
2018-06-01 12:15:00,55.55,55.6,55.53,55.54,33095.0,45.4167,45.4576,45.4003,45.4085,33095.0
2018-06-01 12:20:00,55.54,55.55,55.46,55.47,25446.0,45.4085,45.4167,45.3431,45.3513,25446.0
2018-06-01 12:25:00,55.47,55.51,55.47,55.5,22313.0,45.3513,45.384,45.3513,45.3758,22313.0
2018-06-01 12:30:00,55.49,55.53,55.48,55.5,34619.0,45.3676,45.4003,45.3594,45.3758,34619.0
2018-06-01 12:35:00,55.5,55.55,55.49,55.5,35014.0,45.3758,45.4167,45.3676,45.3758,35014.0
2018-06-01 12:40:00,55.5,55.52,55.48,55.5,24598.0,45.3758,45.3921,45.3594,45.3758,24598.0
2018-06-01 12:45:00,55.5,55.52,55.47,55.47,28940.0,45.3758,45.3921,45.3513,45.3513,28940.0
2018-06-01 12:50:00,55.47,55.48,55.45,55.46,24761.0,45.3513,45.3594,45.3349,45.3431,24761.0
2018-06-01 12:55:00,55.46,55.48,55.4,55.47,21539.0,45.3431,45.3594,45.294,45.3513,21539.0
2018-06-01 13:00:00,55.47,55.53,55.47,55.5,30761.0,45.3513,45.4003,45.3513,45.3758,30761.0
2018-06-01 13:05:00,55.49,55.5,55.47,55.49,24849.0,45.3676,45.3758,45.3513,45.3676,24849.0
2018-06-01 13:10:00,55.49,55.5,55.42,55.44,19506.0,45.3676,45.3758,45.3104,45.3267,19506.0
2018-06-01 13:15:00,55.43,55.48,55.39,55.46,23017.0,45.3186,45.3594,45.2859,45.3431,23017.0
2018-06-01 13:20:00,55.46,55.55,55.45,55.55,18282.0,45.3431,45.4167,45.3349,45.4167,18282.0
2018-06-01 13:25:00,55.55,55.56,55.51,55.52,23711.0,45.4167,45.4248,45.384,45.3921,23711.0
2018-06-01 13:30:00,55.52,55.53,55.45,55.47,19351.0,45.3921,45.4003,45.3349,45.3513,19351.0
2018-06-01 13:35:00,55.46,55.51,55.44,55.5,24944.0,45.3431,45.384,45.3267,45.3758,24944.0
2018-06-01 13:40:00,55.49,55.52,55.48,55.49,25653.0,45.3676,45.3921,45.3594,45.3676,25653.0
2018-06-01 13:45:00,55.5,55.5,55.41,55.41,46577.0,45.3758,45.3758,45.3022,45.3022,46577.0
2018-06-01 13:50:00,55.42,55.44,55.41,55.42,34921.0,45.3104,45.3267,45.3022,45.3104,34921.0
2018-06-01 13:55:00,55.42,55.5,55.41,55.48,46830.0,45.3104,45.3758,45.3022,45.3594,46830.0
2018-06-01 14:00:00,55.48,55.51,55.36,55.37,29555.0,45.3594,45.384,45.2613,45.2695,29555.0
2018-06-01 14:05:00,55.38,55.39,55.28,55.31,36440.0,45.2777,45.2859,45.1959,45.2205,36440.0
2018-06-01 14:10:00,55.3,55.34,55.29,55.32,28131.0,45.2123,45.245,45.2041,45.2286,28131.0
2018-06-01 14:15:00,55.32,55.34,55.29,55.3,29711.0,45.2286,45.245,45.2041,45.2123,29711.0
2018-06-01 14:20:00,55.31,55.34,55.29,55.3,43216.0,45.2205,45.245,45.2041,45.2123,43216.0
2018-06-01 14:25:00,55.29,55.3,55.25,55.29,48975.0,45.2041,45.2123,45.1714,45.2041,48975.0
2018-06-01 14:30:00,55.3,55.34,55.27,55.3,34799.0,45.2123,45.245,45.1877,45.2123,34799.0
2018-06-01 14:35:00,55.3,55.32,55.28,55.3,24114.0,45.2123,45.2286,45.1959,45.2123,24114.0
2018-06-01 14:40:00,55.31,55.44,55.31,55.44,34770.0,45.2205,45.3267,45.2205,45.3267,34770.0
2018-06-01 14:45:00,55.44,55.48,55.42,55.43,40677.0,45.3267,45.3594,45.3104,45.3186,40677.0
2018-06-01 14:50:00,55.43,55.43,55.4,55.42,34651.0,45.3186,45.3186,45.294,45.3104,34651.0
2018-06-01 14:55:00,55.41,55.45,55.41,55.43,33787.0,45.3022,45.3349,45.3022,45.3186,33787.0
2018-06-01 15:00:00,55.42,55.42,55.39,55.4,40328.0,45.3104,45.3104,45.2859,45.294,40328.0
2018-06-01 15:05:00,55.39,55.4,55.26,55.26,33783.0,45.2859,45.294,45.1796,45.1796,33783.0
2018-06-01 15:10:00,55.26,55.29,55.2,55.23,45218.0,45.1796,45.2041,45.1305,45.155,45218.0
2018-06-01 15:15:00,55.23,55.3,55.22,55.29,33438.0,45.155,45.2123,45.1469,45.2041,33438.0
2018-06-01 15:20:00,55.29,55.31,55.24,55.29,55693.0,45.2041,45.2205,45.1632,45.2041,55693.0
2018-06-01 15:25:00,55.28,55.34,55.27,55.34,48517.0,45.1959,45.245,45.1877,45.245,48517.0
2018-06-01 15:30:00,55.34,55.39,55.32,55.36,68014.0,45.245,45.2859,45.2286,45.2613,68014.0
2018-06-01 15:35:00,55.36,55.37,55.31,55.34,69741.0,45.2613,45.2695,45.2205,45.245,69741.0
2018-06-01 15:40:00,55.34,55.37,55.33,55.34,73331.0,45.245,45.2695,45.2368,45.245,73331.0
2018-06-01 15:45:00,55.35,55.38,55.33,55.35,94419.0,45.2532,45.2777,45.2368,45.2532,94419.0
2018-06-01 15:50:00,55.34,55.37,55.33,55.36,105845.0,45.245,45.2695,45.2368,45.2613,105845.0
2018-06-01 15:55:00,55.35,55.36,55.3,55.35,392296.0,45.2532,45.2613,45.2123,45.2532,392296.0
2018-06-04 09:30:00,55.58,55.67,55.43,55.5,65201.0,45.4412,45.5148,45.3186,45.3758,65201.0
2018-06-04 09:35:00,55.51,55.62,55.47,55.61,60586.0,45.384,45.4739,45.3513,45.4657,60586.0
2018-06-04 09:40:00,55.62,55.7,55.61,55.69,56903.0,45.4739,45.5393,45.4657,45.5311,56903.0
2018-06-04 09:45:00,55.69,55.72,55.6,55.62,39164.0,45.5311,45.5557,45.4576,45.4739,39164.0
2018-06-04 09:50:00,55.62,55.68,55.54,55.55,56448.0,45.4739,45.523,45.4085,45.4167,56448.0
2018-06-04 09:55:00,55.54,55.55,55.41,55.52,60129.0,45.4085,45.4167,45.3022,45.3921,60129.0
2018-06-04 10:00:00,55.52,55.56,55.35,55.38,65551.0,45.3921,45.4248,45.2532,45.2777,65551.0
2018-06-04 10:05:00,55.37,55.48,55.36,55.36,59614.0,45.2695,45.3594,45.2613,45.2613,59614.0
2018-06-04 10:10:00,55.37,55.44,55.36,55.36,48026.0,45.2695,45.3267,45.2613,45.2613,48026.0
2018-06-04 10:15:00,55.36,55.39,55.33,55.35,52533.0,45.2613,45.2859,45.2368,45.2532,52533.0
2018-06-04 10:20:00,55.35,55.37,55.26,55.27,59207.0,45.2532,45.2695,45.1796,45.1877,59207.0
2018-06-04 10:25:00,55.27,55.32,55.23,55.29,43417.0,45.1877,45.2286,45.155,45.2041,43417.0
2018-06-04 10:30:00,55.3,55.41,55.27,55.41,38410.0,45.2123,45.3022,45.1877,45.3022,38410.0
2018-06-04 10:35:00,55.4,55.42,55.36,55.38,31409.0,45.294,45.3104,45.2613,45.2777,31409.0
2018-06-04 10:40:00,55.38,55.42,55.34,55.36,28793.0,45.2777,45.3104,45.245,45.2613,28793.0
2018-06-04 10:45:00,55.37,55.38,55.3,55.37,28008.0,45.2695,45.2777,45.2123,45.2695,28008.0
2018-06-04 10:50:00,55.37,55.42,55.36,55.37,30496.0,45.2695,45.3104,45.2613,45.2695,30496.0
2018-06-04 10:55:00,55.37,55.43,55.36,55.42,24492.0,45.2695,45.3186,45.2613,45.3104,24492.0
2018-06-04 11:00:00,55.43,55.47,55.41,55.47,30422.0,45.3186,45.3513,45.3022,45.3513,30422.0
2018-06-04 11:05:00,55.46,55.46,55.39,55.42,27240.0,45.3431,45.3431,45.2859,45.3104,27240.0
2018-06-04 11:10:00,55.41,55.43,55.32,55.34,30370.0,45.3022,45.3186,45.2286,45.245,30370.0
2018-06-04 11:15:00,55.34,55.37,55.31,55.34,42947.0,45.245,45.2695,45.2205,45.245,42947.0
2018-06-04 11:20:00,55.33,55.35,55.28,55.29,31333.0,45.2368,45.2532,45.1959,45.2041,31333.0
2018-06-04 11:25:00,55.29,55.45,55.28,55.45,74041.0,45.2041,45.3349,45.1959,45.3349,74041.0
2018-06-04 11:30:00,55.44,55.45,55.41,55.41,42187.0,45.3267,45.3349,45.3022,45.3022,42187.0
2018-06-04 11:35:00,55.42,55.43,55.4,55.41,48287.0,45.3104,45.3186,45.294,45.3022,48287.0
2018-06-04 11:40:00,55.4,55.47,55.4,55.44,49453.0,45.294,45.3513,45.294,45.3267,49453.0
2018-06-04 11:45:00,55.44,55.45,55.39,55.41,71945.0,45.3267,45.3349,45.2859,45.3022,71945.0
2018-06-04 11:50:00,55.41,55.47,55.4,55.47,55279.0,45.3022,45.3513,45.294,45.3513,55279.0
2018-06-04 11:55:00,55.47,55.5,55.46,55.48,33316.0,45.3513,45.3758,45.3431,45.3594,33316.0
2018-06-04 12:00:00,55.49,55.5,55.4,55.4,25828.0,45.3676,45.3758,45.294,45.294,25828.0
2018-06-04 12:05:00,55.41,55.45,55.39,55.44,40299.0,45.3022,45.3349,45.2859,45.3267,40299.0
2018-06-04 12:10:00,55.44,55.48,55.41,55.48,16964.0,45.3267,45.3594,45.3022,45.3594,16964.0
2018-06-04 12:15:00,55.48,55.52,55.45,55.49,18626.0,45.3594,45.3921,45.3349,45.3676,18626.0
2018-06-04 12:20:00,55.49,55.56,55.47,55.47,25832.0,45.3676,45.4248,45.3513,45.3513,25832.0
2018-06-04 12:25:00,55.46,55.48,55.41,55.41,15388.0,45.3431,45.3594,45.3022,45.3022,15388.0
2018-06-04 12:30:00,55.41,55.45,55.4,55.43,18404.0,45.3022,45.3349,45.294,45.3186,18404.0
2018-06-04 12:35:00,55.43,55.45,55.41,55.42,23360.0,45.3186,45.3349,45.3022,45.3104,23360.0
2018-06-04 12:40:00,55.43,55.44,55.41,55.42,10258.0,45.3186,45.3267,45.3022,45.3104,10258.0
2018-06-04 12:45:00,55.42,55.43,55.41,55.43,16212.0,45.3104,45.3186,45.3022,45.3186,16212.0
2018-06-04 12:50:00,55.42,55.43,55.41,55.41,21554.0,45.3104,45.3186,45.3022,45.3022,21554.0
2018-06-04 12:55:00,55.41,55.41,55.38,55.4,26207.0,45.3022,45.3022,45.2777,45.294,26207.0
2018-06-04 13:00:00,55.4,55.45,55.39,55.44,28948.0,45.294,45.3349,45.2859,45.3267,28948.0
2018-06-04 13:05:00,55.45,55.46,55.43,55.44,42656.0,45.3349,45.3431,45.3186,45.3267,42656.0
2018-06-04 13:10:00,55.44,55.46,55.42,55.46,17020.0,45.3267,45.3431,45.3104,45.3431,17020.0
2018-06-04 13:15:00,55.46,55.47,55.45,55.47,6055.0,45.3431,45.3513,45.3349,45.3513,6055.0
2018-06-04 13:20:00,55.47,55.51,55.47,55.51,18632.0,45.3513,45.384,45.3513,45.384,18632.0
2018-06-04 13:25:00,55.51,55.51,55.5,55.51,23355.0,45.384,45.384,45.3758,45.384,23355.0
2018-06-04 13:30:00,55.51,55.55,55.49,55.51,30451.0,45.384,45.4167,45.3676,45.384,30451.0
2018-06-04 13:35:00,55.5,55.52,55.47,55.47,19369.0,45.3758,45.3921,45.3513,45.3513,19369.0
2018-06-04 13:40:00,55.47,55.48,55.44,55.46,11428.0,45.3513,45.3594,45.3267,45.3431,11428.0
2018-06-04 13:45:00,55.46,55.47,55.44,55.44,20315.0,45.3431,45.3513,45.3267,45.3267,20315.0
2018-06-04 13:50:00,55.43,55.45,55.42,55.44,22645.0,45.3186,45.3349,45.3104,45.3267,22645.0
2018-06-04 13:55:00,55.43,55.52,55.43,55.52,24104.0,45.3186,45.3921,45.3186,45.3921,24104.0
2018-06-04 14:00:00,55.52,55.57,55.51,55.56,40256.0,45.3921,45.433,45.384,45.4248,40256.0
2018-06-04 14:05:00,55.56,55.57,55.55,55.56,23515.0,45.4248,45.433,45.4167,45.4248,23515.0
2018-06-04 14:10:00,55.56,55.6,55.55,55.57,37593.0,45.4248,45.4576,45.4167,45.433,37593.0
2018-06-04 14:15:00,55.55,55.58,55.54,55.58,32188.0,45.4167,45.4412,45.4085,45.4412,32188.0
2018-06-04 14:20:00,55.58,55.62,55.57,55.6,22452.0,45.4412,45.4739,45.433,45.4576,22452.0
2018-06-04 14:25:00,55.6,55.63,55.59,55.61,22903.0,45.4576,45.4821,45.4494,45.4657,22903.0
2018-06-04 14:30:00,55.62,55.62,55.58,55.59,33664.0,45.4739,45.4739,45.4412,45.4494,33664.0
2018-06-04 14:35:00,55.59,55.63,55.57,55.62,29434.0,45.4494,45.4821,45.433,45.4739,29434.0
2018-06-04 14:40:00,55.63,55.63,55.6,55.61,26391.0,45.4821,45.4821,45.4576,45.4657,26391.0
2018-06-04 14:45:00,55.61,55.61,55.6,55.6,7886.0,45.4657,45.4657,45.4576,45.4576,7886.0
2018-06-04 14:50:00,55.6,55.67,55.6,55.66,51826.0,45.4576,45.5148,45.4576,45.5066,51826.0
2018-06-04 14:55:00,55.66,55.71,55.66,55.71,35756.0,45.5066,45.5475,45.5066,45.5475,35756.0
2018-06-04 15:00:00,55.7,55.72,55.69,55.71,59813.0,45.5393,45.5557,45.5311,45.5475,59813.0
2018-06-04 15:05:00,55.7,55.75,55.7,55.73,46847.0,45.5393,45.5802,45.5393,45.5638,46847.0
2018-06-04 15:10:00,55.73,55.76,55.72,55.75,82422.0,45.5638,45.5884,45.5557,45.5802,82422.0
2018-06-04 15:15:00,55.74,55.8,55.73,55.77,74885.0,45.572,45.6211,45.5638,45.5965,74885.0
2018-06-04 15:20:00,55.77,55.77,55.73,55.75,38674.0,45.5965,45.5965,45.5638,45.5802,38674.0
2018-06-04 15:25:00,55.75,55.79,55.74,55.78,57677.0,45.5802,45.6129,45.572,45.6047,57677.0
2018-06-04 15:30:00,55.78,55.85,55.77,55.84,103486.0,45.6047,45.6619,45.5965,45.6538,103486.0
2018-06-04 15:35:00,55.84,55.87,55.81,55.82,138598.0,45.6538,45.6783,45.6292,45.6374,138598.0
2018-06-04 15:40:00,55.82,55.88,55.81,55.84,114192.0,45.6374,45.6865,45.6292,45.6538,114192.0
2018-06-04 15:45:00,55.84,55.84,55.68,55.72,120488.0,45.6538,45.6538,45.523,45.5557,120488.0
2018-06-04 15:50:00,55.72,55.76,55.71,55.72,134280.0,45.5557,45.5884,45.5475,45.5557,134280.0
2018-06-04 15:55:00,55.73,55.78,55.69,55.76,488920.0,45.5638,45.6047,45.5311,45.5884,488920.0
2018-06-05 09:30:00,55.43,55.65,55.38,55.59,56913.0,45.3186,45.4984,45.2777,45.4494,56913.0
2018-06-05 09:35:00,55.59,55.61,55.47,55.57,30409.0,45.4494,45.4657,45.3513,45.433,30409.0
2018-06-05 09:40:00,55.57,55.65,55.56,55.56,40537.0,45.433,45.4984,45.4248,45.4248,40537.0
2018-06-05 09:45:00,55.56,55.66,55.52,55.65,27190.0,45.4248,45.5066,45.3921,45.4984,27190.0
2018-06-05 09:50:00,55.65,55.65,55.58,55.6,43328.0,45.4984,45.4984,45.4412,45.4576,43328.0
2018-06-05 09:55:00,55.61,55.64,55.6,55.64,32848.0,45.4657,45.4903,45.4576,45.4903,32848.0
2018-06-05 10:00:00,55.64,55.81,55.64,55.8,36083.0,45.4903,45.6292,45.4903,45.6211,36083.0
2018-06-05 10:05:00,55.8,55.88,55.79,55.87,52867.0,45.6211,45.6865,45.6129,45.6783,52867.0
2018-06-05 10:10:00,55.87,55.93,55.87,55.91,128994.0,45.6783,45.7274,45.6783,45.711,128994.0
2018-06-05 10:15:00,55.91,55.92,55.83,55.86,85918.0,45.711,45.7192,45.6456,45.6701,85918.0
2018-06-05 10:20:00,55.86,55.86,55.72,55.72,59559.0,45.6701,45.6701,45.5557,45.5557,59559.0
2018-06-05 10:25:00,55.73,55.8,55.72,55.77,108474.0,45.5638,45.6211,45.5557,45.5965,108474.0
2018-06-05 10:30:00,55.77,55.83,55.64,55.65,86695.0,45.5965,45.6456,45.4903,45.4984,86695.0
2018-06-05 10:35:00,55.65,55.68,55.57,55.68,52766.0,45.4984,45.523,45.433,45.523,52766.0
2018-06-05 10:40:00,55.68,55.71,55.59,55.61,88751.0,45.523,45.5475,45.4494,45.4657,88751.0
2018-06-05 10:45:00,55.61,55.62,55.5,55.5,55583.0,45.4657,45.4739,45.3758,45.3758,55583.0
2018-06-05 10:50:00,55.51,55.6,55.47,55.58,139700.0,45.384,45.4576,45.3513,45.4412,139700.0
2018-06-05 10:55:00,55.58,55.63,55.48,55.57,225215.0,45.4412,45.4821,45.3594,45.433,225215.0
2018-06-05 11:00:00,55.57,55.58,55.36,55.38,37136.0,45.433,45.4412,45.2613,45.2777,37136.0
2018-06-05 11:05:00,55.37,55.38,55.27,55.36,56447.0,45.2695,45.2777,45.1877,45.2613,56447.0
2018-06-05 11:10:00,55.36,55.36,55.23,55.27,79346.0,45.2613,45.2613,45.155,45.1877,79346.0
2018-06-05 11:15:00,55.27,55.38,55.27,55.36,75812.0,45.1877,45.2777,45.1877,45.2613,75812.0
2018-06-05 11:20:00,55.36,55.41,55.34,55.37,27826.0,45.2613,45.3022,45.245,45.2695,27826.0
2018-06-05 11:25:00,55.37,55.39,55.33,55.38,22488.0,45.2695,45.2859,45.2368,45.2777,22488.0
2018-06-05 11:30:00,55.38,55.39,55.34,55.35,34469.0,45.2777,45.2859,45.245,45.2532,34469.0
2018-06-05 11:35:00,55.35,55.36,55.33,55.36,30133.0,45.2532,45.2613,45.2368,45.2613,30133.0
2018-06-05 11:40:00,55.35,55.36,55.25,55.25,48957.0,45.2532,45.2613,45.1714,45.1714,48957.0
2018-06-05 11:45:00,55.26,55.27,55.17,55.24,57551.0,45.1796,45.1877,45.106,45.1632,57551.0
2018-06-05 11:50:00,55.23,55.27,55.2,55.27,29578.0,45.155,45.1877,45.1305,45.1877,29578.0
2018-06-05 11:55:00,55.27,55.31,55.27,55.29,35665.0,45.1877,45.2205,45.1877,45.2041,35665.0
2018-06-05 12:00:00,55.3,55.37,55.3,55.3,29475.0,45.2123,45.2695,45.2123,45.2123,29475.0
2018-06-05 12:05:00,55.29,55.4,55.28,55.39,24604.0,45.2041,45.294,45.1959,45.2859,24604.0
2018-06-05 12:10:00,55.4,55.46,55.39,55.46,31590.0,45.294,45.3431,45.2859,45.3431,31590.0
2018-06-05 12:15:00,55.46,55.46,55.39,55.4,31390.0,45.3431,45.3431,45.2859,45.294,31390.0
2018-06-05 12:20:00,55.4,55.45,55.35,55.36,20747.0,45.294,45.3349,45.2532,45.2613,20747.0
2018-06-05 12:25:00,55.36,55.39,55.33,55.34,28091.0,45.2613,45.2859,45.2368,45.245,28091.0
2018-06-05 12:30:00,55.35,55.36,55.29,55.35,36977.0,45.2532,45.2613,45.2041,45.2532,36977.0
2018-06-05 12:35:00,55.35,55.4,55.34,55.4,25048.0,45.2532,45.294,45.245,45.294,25048.0
2018-06-05 12:40:00,55.41,55.51,55.4,55.49,71774.0,45.3022,45.384,45.294,45.3676,71774.0
2018-06-05 12:45:00,55.49,55.5,55.43,55.44,31286.0,45.3676,45.3758,45.3186,45.3267,31286.0
2018-06-05 12:50:00,55.44,55.46,55.42,55.45,24714.0,45.3267,45.3431,45.3104,45.3349,24714.0
2018-06-05 12:55:00,55.45,55.52,55.45,55.5,26041.0,45.3349,45.3921,45.3349,45.3758,26041.0
2018-06-05 13:00:00,55.49,55.52,55.48,55.49,33827.0,45.3676,45.3921,45.3594,45.3676,33827.0
2018-06-05 13:05:00,55.5,55.54,55.45,55.53,51725.0,45.3758,45.4085,45.3349,45.4003,51725.0
2018-06-05 13:10:00,55.52,55.56,55.49,55.56,17487.0,45.3921,45.4248,45.3676,45.4248,17487.0
2018-06-05 13:15:00,55.57,55.62,55.55,55.59,29452.0,45.433,45.4739,45.4167,45.4494,29452.0
2018-06-05 13:20:00,55.6,55.6,55.55,55.58,27787.0,45.4576,45.4576,45.4167,45.4412,27787.0
2018-06-05 13:25:00,55.59,55.61,55.58,55.59,23740.0,45.4494,45.4657,45.4412,45.4494,23740.0
2018-06-05 13:30:00,55.59,55.61,55.54,55.57,26807.0,45.4494,45.4657,45.4085,45.433,26807.0
2018-06-05 13:35:00,55.56,55.57,55.53,55.57,16431.0,45.4248,45.433,45.4003,45.433,16431.0
2018-06-05 13:40:00,55.57,55.61,55.55,55.61,20293.0,45.433,45.4657,45.4167,45.4657,20293.0
2018-06-05 13:45:00,55.61,55.66,55.6,55.65,30047.0,45.4657,45.5066,45.4576,45.4984,30047.0
2018-06-05 13:50:00,55.66,55.66,55.62,55.62,28930.0,45.5066,45.5066,45.4739,45.4739,28930.0
2018-06-05 13:55:00,55.63,55.63,55.59,55.6,14702.0,45.4821,45.4821,45.4494,45.4576,14702.0
2018-06-05 14:00:00,55.6,55.65,55.59,55.65,31903.0,45.4576,45.4984,45.4494,45.4984,31903.0
2018-06-05 14:05:00,55.65,55.68,55.64,55.66,25766.0,45.4984,45.523,45.4903,45.5066,25766.0
2018-06-05 14:10:00,55.66,55.67,55.58,55.59,53680.0,45.5066,45.5148,45.4412,45.4494,53680.0
2018-06-05 14:15:00,55.6,55.62,55.59,55.6,26604.0,45.4576,45.4739,45.4494,45.4576,26604.0
2018-06-05 14:20:00,55.61,55.62,55.55,55.61,61430.0,45.4657,45.4739,45.4167,45.4657,61430.0
2018-06-05 14:25:00,55.61,55.64,55.59,55.64,34977.0,45.4657,45.4903,45.4494,45.4903,34977.0
2018-06-05 14:30:00,55.64,55.64,55.61,55.61,37053.0,45.4903,45.4903,45.4657,45.4657,37053.0
2018-06-05 14:35:00,55.61,55.62,55.59,55.62,46763.0,45.4657,45.4739,45.4494,45.4739,46763.0
2018-06-05 14:40:00,55.62,55.68,55.61,55.67,24078.0,45.4739,45.523,45.4657,45.5148,24078.0
2018-06-05 14:45:00,55.68,55.7,55.67,55.68,33264.0,45.523,45.5393,45.5148,45.523,33264.0
2018-06-05 14:50:00,55.68,55.74,55.68,55.73,34384.0,45.523,45.572,45.523,45.5638,34384.0
2018-06-05 14:55:00,55.73,55.79,55.73,55.78,45901.0,45.5638,45.6129,45.5638,45.6047,45901.0
2018-06-05 15:00:00,55.79,55.8,55.77,55.77,68114.0,45.6129,45.6211,45.5965,45.5965,68114.0
2018-06-05 15:05:00,55.77,55.78,55.73,55.74,33124.0,45.5965,45.6047,45.5638,45.572,33124.0
2018-06-05 15:10:00,55.74,55.75,55.59,55.62,44207.0,45.572,45.5802,45.4494,45.4739,44207.0
2018-06-05 15:15:00,55.62,55.67,55.62,55.67,38488.0,45.4739,45.5148,45.4739,45.5148,38488.0
2018-06-05 15:20:00,55.68,55.68,55.6,55.6,50464.0,45.523,45.523,45.4576,45.4576,50464.0
2018-06-05 15:25:00,55.61,55.63,55.56,55.6,102594.0,45.4657,45.4821,45.4248,45.4576,102594.0
2018-06-05 15:30:00,55.6,55.6,55.57,55.6,50371.0,45.4576,45.4576,45.433,45.4576,50371.0
2018-06-05 15:35:00,55.59,55.62,55.59,55.62,42282.0,45.4494,45.4739,45.4494,45.4739,42282.0
2018-06-05 15:40:00,55.62,55.62,55.58,55.58,94903.0,45.4739,45.4739,45.4412,45.4412,94903.0
2018-06-05 15:45:00,55.58,55.72,55.58,55.71,135597.0,45.4412,45.5557,45.4412,45.5475,135597.0
2018-06-05 15:50:00,55.71,55.71,55.58,55.59,112654.0,45.5475,45.5475,45.4412,45.4494,112654.0
2018-06-05 15:55:00,55.58,55.63,55.56,55.6,284902.0,45.4412,45.4821,45.4248,45.4576,284902.0
2018-06-06 09:30:00,55.8,55.98,55.79,55.98,46148.0,45.6211,45.7682,45.6129,45.7682,46148.0
2018-06-06 09:35:00,55.97,56.1,55.96,56.07,18828.0,45.7601,45.8663,45.7519,45.8418,18828.0
2018-06-06 09:40:00,56.05,56.13,56.03,56.1,25330.0,45.8255,45.8909,45.8091,45.8663,25330.0
2018-06-06 09:45:00,56.1,56.19,55.99,56.0,27866.0,45.8663,45.9399,45.7764,45.7846,27866.0
2018-06-06 09:50:00,56.0,56.03,55.95,55.96,46947.0,45.7846,45.8091,45.7437,45.7519,46947.0
2018-06-06 09:55:00,55.96,56.01,55.96,55.97,29766.0,45.7519,45.7928,45.7519,45.7601,29766.0
2018-06-06 10:00:00,55.98,56.02,55.86,55.88,25373.0,45.7682,45.8009,45.6701,45.6865,25373.0
2018-06-06 10:05:00,55.89,55.93,55.87,55.88,16025.0,45.6947,45.7274,45.6783,45.6865,16025.0
2018-06-06 10:10:00,55.88,56.01,55.88,55.98,20689.0,45.6865,45.7928,45.6865,45.7682,20689.0
2018-06-06 10:15:00,55.99,56.02,55.97,56.0,20389.0,45.7764,45.8009,45.7601,45.7846,20389.0
2018-06-06 10:20:00,56.01,56.03,55.95,56.01,29330.0,45.7928,45.8091,45.7437,45.7928,29330.0
2018-06-06 10:25:00,56.01,56.08,56.0,56.03,27786.0,45.7928,45.85,45.7846,45.8091,27786.0
2018-06-06 10:30:00,56.03,56.08,56.0,56.04,44185.0,45.8091,45.85,45.7846,45.8173,44185.0
2018-06-06 10:35:00,56.04,56.06,56.0,56.04,20359.0,45.8173,45.8336,45.7846,45.8173,20359.0
2018-06-06 10:40:00,56.04,56.05,55.98,56.0,16737.0,45.8173,45.8255,45.7682,45.7846,16737.0
2018-06-06 10:45:00,55.99,56.0,55.93,55.95,21267.0,45.7764,45.7846,45.7274,45.7437,21267.0
2018-06-06 10:50:00,55.97,56.07,55.97,56.05,23838.0,45.7601,45.8418,45.7601,45.8255,23838.0
2018-06-06 10:55:00,56.07,56.16,56.07,56.16,16713.0,45.8418,45.9154,45.8418,45.9154,16713.0
2018-06-06 11:00:00,56.16,56.25,56.16,56.2,100777.0,45.9154,45.989,45.9154,45.9481,100777.0
2018-06-06 11:05:00,56.2,56.27,56.14,56.26,34085.0,45.9481,46.0053,45.899,45.9972,34085.0
2018-06-06 11:10:00,56.26,56.33,56.24,56.33,17492.0,45.9972,46.0544,45.9808,46.0544,17492.0
2018-06-06 11:15:00,56.33,56.4,56.27,56.38,84790.0,46.0544,46.1116,46.0053,46.0953,84790.0
2018-06-06 11:20:00,56.38,56.41,56.37,56.39,20069.0,46.0953,46.1198,46.0871,46.1034,20069.0
2018-06-06 11:25:00,56.38,56.39,56.34,56.37,23555.0,46.0953,46.1034,46.0626,46.0871,23555.0
2018-06-06 11:30:00,56.37,56.49,56.37,56.49,26059.0,46.0871,46.1852,46.0871,46.1852,26059.0
2018-06-06 11:35:00,56.49,56.5,56.47,56.47,28997.0,46.1852,46.1934,46.1688,46.1688,28997.0
2018-06-06 11:40:00,56.48,56.54,56.47,56.54,25382.0,46.177,46.2261,46.1688,46.2261,25382.0
2018-06-06 11:45:00,56.54,56.57,56.5,56.55,24529.0,46.2261,46.2506,46.1934,46.2343,24529.0
2018-06-06 11:50:00,56.54,56.54,56.41,56.41,18392.0,46.2261,46.2261,46.1198,46.1198,18392.0
2018-06-06 11:55:00,56.41,56.43,56.33,56.41,44104.0,46.1198,46.1361,46.0544,46.1198,44104.0
2018-06-06 12:00:00,56.42,56.45,56.39,56.44,38596.0,46.128,46.1525,46.1034,46.1443,38596.0
2018-06-06 12:05:00,56.44,56.44,56.36,56.42,38331.0,46.1443,46.1443,46.0789,46.128,38331.0
2018-06-06 12:10:00,56.42,56.43,56.38,56.38,29900.0,46.128,46.1361,46.0953,46.0953,29900.0
2018-06-06 12:15:00,56.38,56.44,56.35,56.44,29707.0,46.0953,46.1443,46.0707,46.1443,29707.0
2018-06-06 12:20:00,56.45,56.52,56.45,56.52,22753.0,46.1525,46.2097,46.1525,46.2097,22753.0
2018-06-06 12:25:00,56.51,56.52,56.46,56.46,41636.0,46.2016,46.2097,46.1607,46.1607,41636.0
2018-06-06 12:30:00,56.46,56.46,56.37,56.39,22659.0,46.1607,46.1607,46.0871,46.1034,22659.0
2018-06-06 12:35:00,56.39,56.42,56.36,56.38,23201.0,46.1034,46.128,46.0789,46.0953,23201.0
2018-06-06 12:40:00,56.39,56.44,56.39,56.42,19344.0,46.1034,46.1443,46.1034,46.128,19344.0
2018-06-06 12:45:00,56.42,56.42,56.35,56.36,18688.0,46.128,46.128,46.0707,46.0789,18688.0
2018-06-06 12:50:00,56.35,56.38,56.34,56.36,23349.0,46.0707,46.0953,46.0626,46.0789,23349.0
2018-06-06 12:55:00,56.35,56.43,56.35,56.4,26718.0,46.0707,46.1361,46.0707,46.1116,26718.0
2018-06-06 13:00:00,56.39,56.43,56.38,56.4,20907.0,46.1034,46.1361,46.0953,46.1116,20907.0
2018-06-06 13:05:00,56.41,56.45,56.41,56.44,28375.0,46.1198,46.1525,46.1198,46.1443,28375.0
2018-06-06 13:10:00,56.43,56.46,56.41,56.43,16640.0,46.1361,46.1607,46.1198,46.1361,16640.0
2018-06-06 13:15:00,56.44,56.47,56.4,56.42,22410.0,46.1443,46.1688,46.1116,46.128,22410.0
2018-06-06 13:20:00,56.43,56.48,56.39,56.48,16992.0,46.1361,46.177,46.1034,46.177,16992.0
2018-06-06 13:25:00,56.48,56.5,56.47,56.47,16340.0,46.177,46.1934,46.1688,46.1688,16340.0
2018-06-06 13:30:00,56.47,56.49,56.41,56.42,37309.0,46.1688,46.1852,46.1198,46.128,37309.0
2018-06-06 13:35:00,56.43,56.48,56.42,56.47,12939.0,46.1361,46.177,46.128,46.1688,12939.0
2018-06-06 13:40:00,56.47,56.51,56.47,56.51,24288.0,46.1688,46.2016,46.1688,46.2016,24288.0
2018-06-06 13:45:00,56.51,56.53,56.5,56.53,11158.0,46.2016,46.2179,46.1934,46.2179,11158.0
2018-06-06 13:50:00,56.53,56.57,56.52,56.57,14820.0,46.2179,46.2506,46.2097,46.2506,14820.0
2018-06-06 13:55:00,56.57,56.57,56.55,56.56,16552.0,46.2506,46.2506,46.2343,46.2424,16552.0
2018-06-06 14:00:00,56.56,56.57,56.55,56.55,11230.0,46.2424,46.2506,46.2343,46.2343,11230.0
2018-06-06 14:05:00,56.54,56.55,56.48,56.49,15869.0,46.2261,46.2343,46.177,46.1852,15869.0
2018-06-06 14:10:00,56.48,56.51,56.42,56.43,24265.0,46.177,46.2016,46.128,46.1361,24265.0
2018-06-06 14:15:00,56.42,56.48,56.41,56.43,28402.0,46.128,46.177,46.1198,46.1361,28402.0
2018-06-06 14:20:00,56.44,56.47,56.43,56.46,14174.0,46.1443,46.1688,46.1361,46.1607,14174.0
2018-06-06 14:25:00,56.47,56.48,56.43,56.47,17884.0,46.1688,46.177,46.1361,46.1688,17884.0
2018-06-06 14:30:00,56.46,56.47,56.41,56.41,21632.0,46.1607,46.1688,46.1198,46.1198,21632.0
2018-06-06 14:35:00,56.41,56.47,56.41,56.46,24400.0,46.1198,46.1688,46.1198,46.1607,24400.0
2018-06-06 14:40:00,56.47,56.51,56.46,56.51,21635.0,46.1688,46.2016,46.1607,46.2016,21635.0
2018-06-06 14:45:00,56.51,56.55,56.5,56.54,20776.0,46.2016,46.2343,46.1934,46.2261,20776.0
2018-06-06 14:50:00,56.55,56.55,56.48,56.48,24875.0,46.2343,46.2343,46.177,46.177,24875.0
2018-06-06 14:55:00,56.49,56.51,56.48,56.5,22022.0,46.1852,46.2016,46.177,46.1934,22022.0
2018-06-06 15:00:00,56.49,56.52,56.48,56.5,22317.0,46.1852,46.2097,46.177,46.1934,22317.0
2018-06-06 15:05:00,56.5,56.51,56.42,56.43,27256.0,46.1934,46.2016,46.128,46.1361,27256.0
2018-06-06 15:10:00,56.43,56.48,56.4,56.46,39968.0,46.1361,46.177,46.1116,46.1607,39968.0
2018-06-06 15:15:00,56.46,56.5,56.44,56.49,37860.0,46.1607,46.1934,46.1443,46.1852,37860.0
2018-06-06 15:20:00,56.48,56.53,56.48,56.5,28074.0,46.177,46.2179,46.177,46.1934,28074.0
2018-06-06 15:25:00,56.5,56.52,56.47,56.49,33576.0,46.1934,46.2097,46.1688,46.1852,33576.0
2018-06-06 15:30:00,56.49,56.55,56.48,56.49,39743.0,46.1852,46.2343,46.177,46.1852,39743.0
2018-06-06 15:35:00,56.49,56.53,56.47,56.47,40426.0,46.1852,46.2179,46.1688,46.1688,40426.0
2018-06-06 15:40:00,56.47,56.5,56.43,56.44,53101.0,46.1688,46.1934,46.1361,46.1443,53101.0
2018-06-06 15:45:00,56.44,56.48,56.4,56.48,174137.0,46.1443,46.177,46.1116,46.177,174137.0
2018-06-06 15:50:00,56.48,56.49,56.45,56.46,75577.0,46.177,46.1852,46.1525,46.1607,75577.0
2018-06-06 15:55:00,56.46,56.56,56.46,56.56,278801.0,46.1607,46.2424,46.1607,46.2424,278801.0
2018-06-07 09:30:00,57.72,57.82,57.42,57.7,317417.0,47.1908,47.2726,46.9456,47.1745,317417.0
2018-06-07 09:35:00,57.68,57.73,57.22,57.34,124571.0,47.1581,47.199,46.782,46.8801,124571.0
2018-06-07 09:40:00,57.34,57.5,57.22,57.39,100165.0,46.8801,47.011,46.782,46.921,100165.0
2018-06-07 09:45:00,57.39,57.68,57.32,57.66,63483.0,46.921,47.1581,46.8638,47.1418,63483.0
2018-06-07 09:50:00,57.65,57.75,57.54,57.74,80525.0,47.1336,47.2154,47.0437,47.2072,80525.0
2018-06-07 09:55:00,57.73,57.75,57.48,57.48,142102.0,47.199,47.2154,46.9946,46.9946,142102.0
2018-06-07 10:00:00,57.48,57.75,57.48,57.69,193194.0,46.9946,47.2154,46.9946,47.1663,193194.0
2018-06-07 10:05:00,57.7,57.79,57.64,57.77,71700.0,47.1745,47.2481,47.1254,47.2317,71700.0
2018-06-07 10:10:00,57.77,57.78,57.63,57.69,34479.0,47.2317,47.2399,47.1172,47.1663,34479.0
2018-06-07 10:15:00,57.69,57.73,57.64,57.69,58644.0,47.1663,47.199,47.1254,47.1663,58644.0
2018-06-07 10:20:00,57.69,57.7,57.5,57.5,79306.0,47.1663,47.1745,47.011,47.011,79306.0
2018-06-07 10:25:00,57.5,57.69,57.5,57.64,52696.0,47.011,47.1663,47.011,47.1254,52696.0
2018-06-07 10:30:00,57.63,57.64,57.47,57.53,139309.0,47.1172,47.1254,46.9864,47.0355,139309.0
2018-06-07 10:35:00,57.52,57.59,57.41,57.54,111316.0,47.0273,47.0845,46.9374,47.0437,111316.0
2018-06-07 10:40:00,57.54,57.78,57.48,57.77,63569.0,47.0437,47.2399,46.9946,47.2317,63569.0
2018-06-07 10:45:00,57.76,57.98,57.71,57.96,140116.0,47.2235,47.4034,47.1826,47.387,140116.0
2018-06-07 10:50:00,57.97,58.0,57.73,57.87,127368.0,47.3952,47.4197,47.199,47.3135,127368.0
2018-06-07 10:55:00,57.87,57.98,57.86,57.9,111203.0,47.3135,47.4034,47.3053,47.338,111203.0
2018-06-07 11:00:00,57.9,57.92,57.78,57.8,92921.0,47.338,47.3543,47.2399,47.2562,92921.0
2018-06-07 11:05:00,57.81,57.97,57.8,57.96,80100.0,47.2644,47.3952,47.2562,47.387,80100.0
2018-06-07 11:10:00,57.97,58.04,57.96,58.04,129176.0,47.3952,47.4525,47.387,47.4525,129176.0
2018-06-07 11:15:00,58.03,58.12,58.02,58.07,105208.0,47.4443,47.5179,47.4361,47.477,105208.0
2018-06-07 11:20:00,58.07,58.09,57.94,57.97,60562.0,47.477,47.4933,47.3707,47.3952,60562.0
2018-06-07 11:25:00,57.98,58.08,57.97,58.08,54266.0,47.4034,47.4852,47.3952,47.4852,54266.0
2018-06-07 11:30:00,58.08,58.16,58.05,58.11,133994.0,47.4852,47.5506,47.4606,47.5097,133994.0
2018-06-07 11:35:00,58.11,58.19,58.09,58.18,124258.0,47.5097,47.5751,47.4933,47.5669,124258.0
2018-06-07 11:40:00,58.18,58.22,58.09,58.09,73075.0,47.5669,47.5996,47.4933,47.4933,73075.0
2018-06-07 11:45:00,58.09,58.12,58.01,58.08,85071.0,47.4933,47.5179,47.4279,47.4852,85071.0
2018-06-07 11:50:00,58.08,58.14,57.99,58.09,99779.0,47.4852,47.5342,47.4116,47.4933,99779.0
2018-06-07 11:55:00,58.09,58.17,58.08,58.1,74804.0,47.4933,47.5587,47.4852,47.5015,74804.0
2018-06-07 12:00:00,58.09,58.13,58.03,58.1,63506.0,47.4933,47.526,47.4443,47.5015,63506.0
2018-06-07 12:05:00,58.1,58.15,57.99,58.04,114458.0,47.5015,47.5424,47.4116,47.4525,114458.0
2018-06-07 12:10:00,58.04,58.04,57.95,57.99,96805.0,47.4525,47.4525,47.3789,47.4116,96805.0
2018-06-07 12:15:00,57.98,58.01,57.97,58.0,34814.0,47.4034,47.4279,47.3952,47.4197,34814.0
2018-06-07 12:20:00,58.0,58.01,57.94,57.99,55806.0,47.4197,47.4279,47.3707,47.4116,55806.0
2018-06-07 12:25:00,57.99,58.01,57.93,57.94,28648.0,47.4116,47.4279,47.3625,47.3707,28648.0
2018-06-07 12:30:00,57.94,57.98,57.89,57.94,120736.0,47.3707,47.4034,47.3298,47.3707,120736.0
2018-06-07 12:35:00,57.94,57.95,57.89,57.95,35564.0,47.3707,47.3789,47.3298,47.3789,35564.0
2018-06-07 12:40:00,57.96,57.99,57.89,57.9,28415.0,47.387,47.4116,47.3298,47.338,28415.0
2018-06-07 12:45:00,57.9,57.97,57.82,57.84,62617.0,47.338,47.3952,47.2726,47.2889,62617.0
2018-06-07 12:50:00,57.84,57.94,57.82,57.93,43009.0,47.2889,47.3707,47.2726,47.3625,43009.0
2018-06-07 12:55:00,57.92,57.98,57.91,57.96,32710.0,47.3543,47.4034,47.3462,47.387,32710.0
2018-06-07 13:00:00,57.96,57.98,57.95,57.97,22730.0,47.387,47.4034,47.3789,47.3952,22730.0
2018-06-07 13:05:00,57.97,57.97,57.85,57.87,99161.0,47.3952,47.3952,47.2971,47.3135,99161.0
2018-06-07 13:10:00,57.87,57.93,57.83,57.84,91795.0,47.3135,47.3625,47.2808,47.2889,91795.0
2018-06-07 13:15:00,57.84,57.87,57.79,57.83,75130.0,47.2889,47.3135,47.2481,47.2808,75130.0
2018-06-07 13:20:00,57.83,57.84,57.76,57.77,51255.0,47.2808,47.2889,47.2235,47.2317,51255.0
2018-06-07 13:25:00,57.78,57.78,57.62,57.65,49142.0,47.2399,47.2399,47.1091,47.1336,49142.0
2018-06-07 13:30:00,57.64,57.74,57.57,57.57,60896.0,47.1254,47.2072,47.0682,47.0682,60896.0
2018-06-07 13:35:00,57.56,57.6,57.41,57.5,75660.0,47.06,47.0927,46.9374,47.011,75660.0
2018-06-07 13:40:00,57.51,57.59,57.42,57.58,35315.0,47.0191,47.0845,46.9456,47.0764,35315.0
2018-06-07 13:45:00,57.57,57.74,57.53,57.73,54023.0,47.0682,47.2072,47.0355,47.199,54023.0
2018-06-07 13:50:00,57.72,57.72,57.57,57.59,56097.0,47.1908,47.1908,47.0682,47.0845,56097.0
2018-06-07 13:55:00,57.59,57.64,57.46,57.46,71243.0,47.0845,47.1254,46.9783,46.9783,71243.0
2018-06-07 14:00:00,57.46,57.58,57.43,57.58,55713.0,46.9783,47.0764,46.9537,47.0764,55713.0
2018-06-07 14:05:00,57.58,57.63,57.53,57.63,46582.0,47.0764,47.1172,47.0355,47.1172,46582.0
2018-06-07 14:10:00,57.63,57.7,57.59,57.67,74258.0,47.1172,47.1745,47.0845,47.1499,74258.0
2018-06-07 14:15:00,57.68,57.73,57.63,57.72,49337.0,47.1581,47.199,47.1172,47.1908,49337.0
2018-06-07 14:20:00,57.71,57.72,57.64,57.71,53083.0,47.1826,47.1908,47.1254,47.1826,53083.0
2018-06-07 14:25:00,57.7,57.72,57.55,57.6,40843.0,47.1745,47.1908,47.0518,47.0927,40843.0
2018-06-07 14:30:00,57.6,57.62,57.53,57.54,31320.0,47.0927,47.1091,47.0355,47.0437,31320.0
2018-06-07 14:35:00,57.53,57.55,57.39,57.43,59635.0,47.0355,47.0518,46.921,46.9537,59635.0
2018-06-07 14:40:00,57.42,57.42,57.35,57.37,49150.0,46.9456,46.9456,46.8883,46.9047,49150.0
2018-06-07 14:45:00,57.37,57.62,57.37,57.62,79928.0,46.9047,47.1091,46.9047,47.1091,79928.0
2018-06-07 14:50:00,57.61,57.69,57.61,57.65,45339.0,47.1009,47.1663,47.1009,47.1336,45339.0
2018-06-07 14:55:00,57.66,57.66,57.6,57.63,38003.0,47.1418,47.1418,47.0927,47.1172,38003.0
2018-06-07 15:00:00,57.64,57.72,57.63,57.69,41528.0,47.1254,47.1908,47.1172,47.1663,41528.0
2018-06-07 15:05:00,57.68,57.71,57.59,57.63,65924.0,47.1581,47.1826,47.0845,47.1172,65924.0
2018-06-07 15:10:00,57.63,57.71,57.61,57.7,61375.0,47.1172,47.1826,47.1009,47.1745,61375.0
2018-06-07 15:15:00,57.7,57.71,57.63,57.67,50459.0,47.1745,47.1826,47.1172,47.1499,50459.0
2018-06-07 15:20:00,57.68,57.75,57.67,57.73,33657.0,47.1581,47.2154,47.1499,47.199,33657.0
2018-06-07 15:25:00,57.73,57.76,57.69,57.71,58827.0,47.199,47.2235,47.1663,47.1826,58827.0
2018-06-07 15:30:00,57.71,57.73,57.63,57.67,63949.0,47.1826,47.199,47.1172,47.1499,63949.0
2018-06-07 15:35:00,57.67,57.83,57.67,57.79,76440.0,47.1499,47.2808,47.1499,47.2481,76440.0
2018-06-07 15:40:00,57.8,57.82,57.75,57.78,106823.0,47.2562,47.2726,47.2154,47.2399,106823.0
2018-06-07 15:45:00,57.77,57.77,57.64,57.7,134347.0,47.2317,47.2317,47.1254,47.1745,134347.0
2018-06-07 15:50:00,57.71,57.76,57.69,57.73,140860.0,47.1826,47.2235,47.1663,47.199,140860.0
2018-06-07 15:55:00,57.73,57.77,57.63,57.66,469987.0,47.199,47.2317,47.1172,47.1418,469987.0
2018-06-08 09:30:00,57.43,57.56,57.34,57.34,61252.0,46.9537,47.06,46.8801,46.8801,61252.0
2018-06-08 09:35:00,57.36,57.42,57.23,57.24,25498.0,46.8965,46.9456,46.7902,46.7984,25498.0
2018-06-08 09:40:00,57.22,57.25,57.02,57.06,32452.0,46.782,46.8066,46.6185,46.6512,32452.0
2018-06-08 09:45:00,57.07,57.11,56.92,56.94,41373.0,46.6594,46.6921,46.5368,46.5531,41373.0
2018-06-08 09:50:00,56.92,57.04,56.9,57.04,51458.0,46.5368,46.6349,46.5204,46.6349,51458.0
2018-06-08 09:55:00,57.05,57.18,57.01,57.18,40742.0,46.643,46.7493,46.6103,46.7493,40742.0
2018-06-08 10:00:00,57.17,57.21,57.08,57.16,54916.0,46.7412,46.7739,46.6676,46.733,54916.0
2018-06-08 10:05:00,57.17,57.25,57.09,57.09,50116.0,46.7412,46.8066,46.6757,46.6757,50116.0
2018-06-08 10:10:00,57.09,57.17,57.06,57.09,34116.0,46.6757,46.7412,46.6512,46.6757,34116.0
2018-06-08 10:15:00,57.09,57.12,57.03,57.12,31685.0,46.6757,46.7003,46.6267,46.7003,31685.0
2018-06-08 10:20:00,57.12,57.19,57.01,57.02,49374.0,46.7003,46.7575,46.6103,46.6185,49374.0
2018-06-08 10:25:00,57.02,57.2,56.99,57.18,47231.0,46.6185,46.7657,46.594,46.7493,47231.0
2018-06-08 10:30:00,57.17,57.21,57.11,57.12,43034.0,46.7412,46.7739,46.6921,46.7003,43034.0
2018-06-08 10:35:00,57.13,57.22,57.08,57.08,26457.0,46.7085,46.782,46.6676,46.6676,26457.0
2018-06-08 10:40:00,57.09,57.15,57.06,57.12,42296.0,46.6757,46.7248,46.6512,46.7003,42296.0
2018-06-08 10:45:00,57.11,57.14,57.05,57.09,32409.0,46.6921,46.7166,46.643,46.6757,32409.0
2018-06-08 10:50:00,57.08,57.19,57.08,57.16,28436.0,46.6676,46.7575,46.6676,46.733,28436.0
2018-06-08 10:55:00,57.17,57.27,57.15,57.17,61447.0,46.7412,46.8229,46.7248,46.7412,61447.0
2018-06-08 11:00:00,57.17,57.19,57.1,57.12,17586.0,46.7412,46.7575,46.6839,46.7003,17586.0
2018-06-08 11:05:00,57.13,57.15,57.1,57.11,21838.0,46.7085,46.7248,46.6839,46.6921,21838.0
2018-06-08 11:10:00,57.12,57.23,57.11,57.15,24112.0,46.7003,46.7902,46.6921,46.7248,24112.0
2018-06-08 11:15:00,57.15,57.19,57.08,57.13,23715.0,46.7248,46.7575,46.6676,46.7085,23715.0
2018-06-08 11:20:00,57.12,57.12,57.04,57.05,21980.0,46.7003,46.7003,46.6349,46.643,21980.0
2018-06-08 11:25:00,57.06,57.1,57.02,57.05,26613.0,46.6512,46.6839,46.6185,46.643,26613.0
2018-06-08 11:30:00,57.05,57.06,56.95,56.98,29761.0,46.643,46.6512,46.5613,46.5858,29761.0
2018-06-08 11:35:00,56.99,57.03,56.98,57.01,16306.0,46.594,46.6267,46.5858,46.6103,16306.0
2018-06-08 11:40:00,57.01,57.06,57.0,57.05,16669.0,46.6103,46.6512,46.6022,46.643,16669.0
2018-06-08 11:45:00,57.06,57.88,57.01,57.15,184740.0,46.6512,47.3216,46.6103,46.7248,184740.0
2018-06-08 11:50:00,57.16,57.23,57.09,57.23,41830.0,46.733,46.7902,46.6757,46.7902,41830.0
2018-06-08 11:55:00,57.22,57.22,57.16,57.21,14240.0,46.782,46.782,46.733,46.7739,14240.0
2018-06-08 12:00:00,57.2,57.34,57.2,57.32,38475.0,46.7657,46.8801,46.7657,46.8638,38475.0
2018-06-08 12:05:00,57.31,57.34,57.24,57.33,28091.0,46.8556,46.8801,46.7984,46.872,28091.0
2018-06-08 12:10:00,57.33,57.33,57.27,57.3,12987.0,46.872,46.872,46.8229,46.8474,12987.0
2018-06-08 12:15:00,57.28,57.38,57.28,57.32,47609.0,46.8311,46.9128,46.8311,46.8638,47609.0
2018-06-08 12:20:00,57.32,57.36,57.25,57.36,21794.0,46.8638,46.8965,46.8066,46.8965,21794.0
2018-06-08 12:25:00,57.36,57.48,57.36,57.48,51772.0,46.8965,46.9946,46.8965,46.9946,51772.0
2018-06-08 12:30:00,57.47,57.48,57.39,57.42,14543.0,46.9864,46.9946,46.921,46.9456,14543.0
2018-06-08 12:35:00,57.41,57.44,57.34,57.34,22270.0,46.9374,46.9619,46.8801,46.8801,22270.0
2018-06-08 12:40:00,57.35,57.4,57.35,57.4,16878.0,46.8883,46.9292,46.8883,46.9292,16878.0
2018-06-08 12:45:00,57.4,57.4,57.35,57.36,18845.0,46.9292,46.9292,46.8883,46.8965,18845.0
2018-06-08 12:50:00,57.37,57.39,57.34,57.34,35978.0,46.9047,46.921,46.8801,46.8801,35978.0
2018-06-08 12:55:00,57.34,57.37,57.3,57.34,30531.0,46.8801,46.9047,46.8474,46.8801,30531.0
2018-06-08 13:00:00,57.35,57.35,57.27,57.28,22595.0,46.8883,46.8883,46.8229,46.8311,22595.0
2018-06-08 13:05:00,57.29,57.29,57.22,57.24,11321.0,46.8393,46.8393,46.782,46.7984,11321.0
2018-06-08 13:10:00,57.25,57.29,57.25,57.27,8779.0,46.8066,46.8393,46.8066,46.8229,8779.0
2018-06-08 13:15:00,57.25,57.3,57.25,57.28,12460.0,46.8066,46.8474,46.8066,46.8311,12460.0
2018-06-08 13:20:00,57.28,57.29,57.23,57.24,12227.0,46.8311,46.8393,46.7902,46.7984,12227.0
2018-06-08 13:25:00,57.24,57.33,57.24,57.33,12036.0,46.7984,46.872,46.7984,46.872,12036.0
2018-06-08 13:30:00,57.33,57.33,57.26,57.33,9432.0,46.872,46.872,46.8147,46.872,9432.0
2018-06-08 13:35:00,57.33,57.35,57.28,57.32,26806.0,46.872,46.8883,46.8311,46.8638,26806.0
2018-06-08 13:40:00,57.33,57.35,57.31,57.33,17631.0,46.872,46.8883,46.8556,46.872,17631.0
2018-06-08 13:45:00,57.33,57.38,57.33,57.34,16911.0,46.872,46.9128,46.872,46.8801,16911.0
2018-06-08 13:50:00,57.35,57.35,57.21,57.3,52287.0,46.8883,46.8883,46.7739,46.8474,52287.0
2018-06-08 13:55:00,57.28,57.29,57.23,57.26,21970.0,46.8311,46.8393,46.7902,46.8147,21970.0
2018-06-08 14:00:00,57.26,57.3,57.24,57.27,20027.0,46.8147,46.8474,46.7984,46.8229,20027.0
2018-06-08 14:05:00,57.27,57.34,57.26,57.31,28931.0,46.8229,46.8801,46.8147,46.8556,28931.0
2018-06-08 14:10:00,57.3,57.47,57.29,57.41,51393.0,46.8474,46.9864,46.8393,46.9374,51393.0
2018-06-08 14:15:00,57.41,57.46,57.38,57.38,30655.0,46.9374,46.9783,46.9128,46.9128,30655.0
2018-06-08 14:20:00,57.37,57.41,57.34,57.39,27467.0,46.9047,46.9374,46.8801,46.921,27467.0
2018-06-08 14:25:00,57.38,57.44,57.37,57.41,20904.0,46.9128,46.9619,46.9047,46.9374,20904.0
2018-06-08 14:30:00,57.42,57.45,57.39,57.44,19847.0,46.9456,46.9701,46.921,46.9619,19847.0
2018-06-08 14:35:00,57.45,57.5,57.41,57.5,25755.0,46.9701,47.011,46.9374,47.011,25755.0
2018-06-08 14:40:00,57.5,57.55,57.49,57.53,14561.0,47.011,47.0518,47.0028,47.0355,14561.0
2018-06-08 14:45:00,57.51,57.53,57.47,57.5,11298.0,47.0191,47.0355,46.9864,47.011,11298.0
2018-06-08 14:50:00,57.5,57.53,57.48,57.49,12668.0,47.011,47.0355,46.9946,47.0028,12668.0
2018-06-08 14:55:00,57.48,57.5,57.45,57.46,16121.0,46.9946,47.011,46.9701,46.9783,16121.0
2018-06-08 15:00:00,57.45,57.5,57.44,57.49,30752.0,46.9701,47.011,46.9619,47.0028,30752.0
2018-06-08 15:05:00,57.49,57.57,57.48,57.54,25314.0,47.0028,47.0682,46.9946,47.0437,25314.0
2018-06-08 15:10:00,57.53,57.57,57.52,57.55,20000.0,47.0355,47.0682,47.0273,47.0518,20000.0
2018-06-08 15:15:00,57.54,57.55,57.43,57.44,21108.0,47.0437,47.0518,46.9537,46.9619,21108.0
2018-06-08 15:20:00,57.45,57.53,57.44,57.47,15964.0,46.9701,47.0355,46.9619,46.9864,15964.0
2018-06-08 15:25:00,57.47,57.54,57.46,57.5,20935.0,46.9864,47.0437,46.9783,47.011,20935.0
2018-06-08 15:30:00,57.5,57.57,57.5,57.52,48926.0,47.011,47.0682,47.011,47.0273,48926.0
2018-06-08 15:35:00,57.53,57.59,57.52,57.55,35836.0,47.0355,47.0845,47.0273,47.0518,35836.0
2018-06-08 15:40:00,57.56,57.62,57.52,57.54,47096.0,47.06,47.1091,47.0273,47.0437,47096.0
2018-06-08 15:45:00,57.54,57.56,57.46,57.49,67057.0,47.0437,47.06,46.9783,47.0028,67057.0
2018-06-08 15:50:00,57.5,57.54,57.5,57.54,60884.0,47.011,47.0437,47.011,47.0437,60884.0
2018-06-08 15:55:00,57.54,57.58,57.48,57.55,246987.0,47.0437,47.0764,46.9946,47.0518,246987.0
2018-06-11 09:30:00,57.64,57.68,57.49,57.64,40475.0,47.1254,47.1581,47.0028,47.1254,40475.0
2018-06-11 09:35:00,57.61,57.83,57.61,57.81,49418.0,47.1009,47.2808,47.1009,47.2644,49418.0
2018-06-11 09:40:00,57.82,57.89,57.64,57.71,37604.0,47.2726,47.3298,47.1254,47.1826,37604.0
2018-06-11 09:45:00,57.71,57.71,57.55,57.68,21855.0,47.1826,47.1826,47.0518,47.1581,21855.0
2018-06-11 09:50:00,57.69,57.8,57.67,57.79,20660.0,47.1663,47.2562,47.1499,47.2481,20660.0
2018-06-11 09:55:00,57.79,57.81,57.69,57.73,28539.0,47.2481,47.2644,47.1663,47.199,28539.0
2018-06-11 10:00:00,57.74,57.76,57.65,57.71,19309.0,47.2072,47.2235,47.1336,47.1826,19309.0
2018-06-11 10:05:00,57.72,57.92,57.71,57.89,27463.0,47.1908,47.3543,47.1826,47.3298,27463.0
2018-06-11 10:10:00,57.89,57.98,57.87,57.98,33153.0,47.3298,47.4034,47.3135,47.4034,33153.0
2018-06-11 10:15:00,57.98,58.02,57.9,57.92,37335.0,47.4034,47.4361,47.338,47.3543,37335.0
2018-06-11 10:20:00,57.93,57.94,57.82,57.82,22738.0,47.3625,47.3707,47.2726,47.2726,22738.0
2018-06-11 10:25:00,57.83,57.91,57.83,57.85,19263.0,47.2808,47.3462,47.2808,47.2971,19263.0
2018-06-11 10:30:00,57.85,57.91,57.8,57.83,25781.0,47.2971,47.3462,47.2562,47.2808,25781.0
2018-06-11 10:35:00,57.82,57.84,57.76,57.76,16481.0,47.2726,47.2889,47.2235,47.2235,16481.0
2018-06-11 10:40:00,57.75,57.8,57.72,57.73,17011.0,47.2154,47.2562,47.1908,47.199,17011.0
2018-06-11 10:45:00,57.74,57.8,57.71,57.71,67289.0,47.2072,47.2562,47.1826,47.1826,67289.0
2018-06-11 10:50:00,57.7,57.72,57.66,57.67,25526.0,47.1745,47.1908,47.1418,47.1499,25526.0
2018-06-11 10:55:00,57.66,57.66,57.57,57.59,75332.0,47.1418,47.1418,47.0682,47.0845,75332.0
2018-06-11 11:00:00,57.59,57.62,57.51,57.53,24429.0,47.0845,47.1091,47.0191,47.0355,24429.0
2018-06-11 11:05:00,57.53,57.57,57.47,57.55,26426.0,47.0355,47.0682,46.9864,47.0518,26426.0
2018-06-11 11:10:00,57.55,57.58,57.48,57.57,38304.0,47.0518,47.0764,46.9946,47.0682,38304.0
2018-06-11 11:15:00,57.58,57.59,57.48,57.56,17914.0,47.0764,47.0845,46.9946,47.06,17914.0
2018-06-11 11:20:00,57.55,57.6,57.51,57.59,77327.0,47.0518,47.0927,47.0191,47.0845,77327.0
2018-06-11 11:25:00,57.58,57.58,57.45,57.47,15646.0,47.0764,47.0764,46.9701,46.9864,15646.0
2018-06-11 11:30:00,57.47,57.51,57.41,57.48,14841.0,46.9864,47.0191,46.9374,46.9946,14841.0
2018-06-11 11:35:00,57.48,57.52,57.47,57.49,9254.0,46.9946,47.0273,46.9864,47.0028,9254.0
2018-06-11 11:40:00,57.5,57.54,57.47,57.54,9487.0,47.011,47.0437,46.9864,47.0437,9487.0
2018-06-11 11:45:00,57.55,57.58,57.5,57.52,8304.0,47.0518,47.0764,47.011,47.0273,8304.0
2018-06-11 11:50:00,57.52,57.6,57.51,57.58,12299.0,47.0273,47.0927,47.0191,47.0764,12299.0
2018-06-11 11:55:00,57.57,57.58,57.48,57.53,19491.0,47.0682,47.0764,46.9946,47.0355,19491.0
2018-06-11 12:00:00,57.53,57.57,57.47,57.49,9424.0,47.0355,47.0682,46.9864,47.0028,9424.0
2018-06-11 12:05:00,57.5,57.55,57.48,57.55,10318.0,47.011,47.0518,46.9946,47.0518,10318.0
2018-06-11 12:10:00,57.56,57.58,57.51,57.55,7116.0,47.06,47.0764,47.0191,47.0518,7116.0
2018-06-11 12:15:00,57.55,57.6,57.55,57.57,10122.0,47.0518,47.0927,47.0518,47.0682,10122.0
2018-06-11 12:20:00,57.58,57.59,57.54,57.54,5943.0,47.0764,47.0845,47.0437,47.0437,5943.0
2018-06-11 12:25:00,57.54,57.57,57.51,57.57,9764.0,47.0437,47.0682,47.0191,47.0682,9764.0
2018-06-11 12:30:00,57.57,57.61,57.53,57.59,35883.0,47.0682,47.1009,47.0355,47.0845,35883.0
2018-06-11 12:35:00,57.59,57.59,57.52,57.56,7276.0,47.0845,47.0845,47.0273,47.06,7276.0
2018-06-11 12:40:00,57.56,57.56,57.51,57.51,11501.0,47.06,47.06,47.0191,47.0191,11501.0
2018-06-11 12:45:00,57.5,57.56,57.5,57.56,48373.0,47.011,47.06,47.011,47.06,48373.0
2018-06-11 12:50:00,57.57,57.69,57.57,57.69,21802.0,47.0682,47.1663,47.0682,47.1663,21802.0
2018-06-11 12:55:00,57.7,57.7,57.63,57.63,14051.0,47.1745,47.1745,47.1172,47.1172,14051.0
2018-06-11 13:00:00,57.63,57.66,57.61,57.63,15374.0,47.1172,47.1418,47.1009,47.1172,15374.0
2018-06-11 13:05:00,57.64,57.69,57.62,57.68,10861.0,47.1254,47.1663,47.1091,47.1581,10861.0
2018-06-11 13:10:00,57.67,57.7,57.66,57.69,9648.0,47.1499,47.1745,47.1418,47.1663,9648.0
2018-06-11 13:15:00,57.69,57.69,57.62,57.64,10149.0,47.1663,47.1663,47.1091,47.1254,10149.0
2018-06-11 13:20:00,57.63,57.66,57.6,57.62,17873.0,47.1172,47.1418,47.0927,47.1091,17873.0
2018-06-11 13:25:00,57.62,57.66,57.61,57.64,17344.0,47.1091,47.1418,47.1009,47.1254,17344.0
2018-06-11 13:30:00,57.64,57.67,57.63,57.66,18984.0,47.1254,47.1499,47.1172,47.1418,18984.0
2018-06-11 13:35:00,57.66,57.7,57.65,57.68,16573.0,47.1418,47.1745,47.1336,47.1581,16573.0
2018-06-11 13:40:00,57.68,57.7,57.66,57.68,13746.0,47.1581,47.1745,47.1418,47.1581,13746.0
2018-06-11 13:45:00,57.68,57.72,57.66,57.7,24078.0,47.1581,47.1908,47.1418,47.1745,24078.0
2018-06-11 13:50:00,57.69,57.72,57.67,57.68,33614.0,47.1663,47.1908,47.1499,47.1581,33614.0
2018-06-11 13:55:00,57.68,57.74,57.67,57.74,23035.0,47.1581,47.2072,47.1499,47.2072,23035.0
2018-06-11 14:00:00,57.73,57.74,57.65,57.71,16246.0,47.199,47.2072,47.1336,47.1826,16246.0
2018-06-11 14:05:00,57.71,57.73,57.64,57.69,51460.0,47.1826,47.199,47.1254,47.1663,51460.0
2018-06-11 14:10:00,57.69,57.71,57.68,57.69,15880.0,47.1663,47.1826,47.1581,47.1663,15880.0
2018-06-11 14:15:00,57.69,57.69,57.62,57.64,15053.0,47.1663,47.1663,47.1091,47.1254,15053.0
2018-06-11 14:20:00,57.65,57.67,57.61,57.65,11571.0,47.1336,47.1499,47.1009,47.1336,11571.0
2018-06-11 14:25:00,57.65,57.67,57.61,57.61,10662.0,47.1336,47.1499,47.1009,47.1009,10662.0
2018-06-11 14:30:00,57.62,57.67,57.6,57.65,21342.0,47.1091,47.1499,47.0927,47.1336,21342.0
2018-06-11 14:35:00,57.64,57.64,57.58,57.61,10655.0,47.1254,47.1254,47.0764,47.1009,10655.0
2018-06-11 14:40:00,57.61,57.62,57.54,57.55,28775.0,47.1009,47.1091,47.0437,47.0518,28775.0
2018-06-11 14:45:00,57.55,57.61,57.54,57.57,25133.0,47.0518,47.1009,47.0437,47.0682,25133.0
2018-06-11 14:50:00,57.57,57.59,57.55,57.56,11970.0,47.0682,47.0845,47.0518,47.06,11970.0
2018-06-11 14:55:00,57.56,57.61,57.55,57.59,20414.0,47.06,47.1009,47.0518,47.0845,20414.0
2018-06-11 15:00:00,57.6,57.66,57.59,57.66,12887.0,47.0927,47.1418,47.0845,47.1418,12887.0
2018-06-11 15:05:00,57.65,57.7,57.63,57.7,18925.0,47.1336,47.1745,47.1172,47.1745,18925.0
2018-06-11 15:10:00,57.69,57.7,57.67,57.67,12457.0,47.1663,47.1745,47.1499,47.1499,12457.0
2018-06-11 15:15:00,57.67,57.71,57.67,57.69,19140.0,47.1499,47.1826,47.1499,47.1663,19140.0
2018-06-11 15:20:00,57.7,57.75,57.68,57.75,31100.0,47.1745,47.2154,47.1581,47.2154,31100.0
2018-06-11 15:25:00,57.75,57.77,57.74,57.76,10613.0,47.2154,47.2317,47.2072,47.2235,10613.0
2018-06-11 15:30:00,57.76,57.79,57.73,57.79,50496.0,47.2235,47.2481,47.199,47.2481,50496.0
2018-06-11 15:35:00,57.79,57.8,57.72,57.73,38833.0,47.2481,47.2562,47.1908,47.199,38833.0
2018-06-11 15:40:00,57.73,57.73,57.68,57.7,41653.0,47.199,47.199,47.1581,47.1745,41653.0
2018-06-11 15:45:00,57.7,57.84,57.67,57.84,104699.0,47.1745,47.2889,47.1499,47.2889,104699.0
2018-06-11 15:50:00,57.83,57.84,57.71,57.72,80291.0,47.2808,47.2889,47.1826,47.1908,80291.0
2018-06-11 15:55:00,57.72,57.75,57.68,57.71,344593.0,47.1908,47.2154,47.1581,47.1826,344593.0
2018-06-12 09:30:00,57.84,57.84,57.76,57.8,34753.0,47.2889,47.2889,47.2235,47.2562,34753.0
2018-06-12 09:35:00,57.8,57.82,57.64,57.75,22020.0,47.2562,47.2726,47.1254,47.2154,22020.0
2018-06-12 09:40:00,57.74,57.82,57.7,57.73,30194.0,47.2072,47.2726,47.1745,47.199,30194.0
2018-06-12 09:45:00,57.7,57.8,57.66,57.74,33755.0,47.1745,47.2562,47.1418,47.2072,33755.0
2018-06-12 09:50:00,57.74,57.91,57.65,57.9,80060.0,47.2072,47.3462,47.1336,47.338,80060.0
2018-06-12 09:55:00,57.9,57.94,57.82,57.88,21721.0,47.338,47.3707,47.2726,47.3216,21721.0
2018-06-12 10:00:00,57.87,57.9,57.75,57.9,21758.0,47.3135,47.338,47.2154,47.338,21758.0
2018-06-12 10:05:00,57.89,57.94,57.84,57.86,20084.0,47.3298,47.3707,47.2889,47.3053,20084.0
2018-06-12 10:10:00,57.85,57.87,57.8,57.81,19121.0,47.2971,47.3135,47.2562,47.2644,19121.0
2018-06-12 10:15:00,57.81,57.83,57.68,57.71,21747.0,47.2644,47.2808,47.1581,47.1826,21747.0
2018-06-12 10:20:00,57.71,57.72,57.63,57.65,22273.0,47.1826,47.1908,47.1172,47.1336,22273.0
2018-06-12 10:25:00,57.66,57.66,57.52,57.55,18910.0,47.1418,47.1418,47.0273,47.0518,18910.0
2018-06-12 10:30:00,57.54,57.61,57.53,57.6,18640.0,47.0437,47.1009,47.0355,47.0927,18640.0
2018-06-12 10:35:00,57.6,57.62,57.47,57.57,42402.0,47.0927,47.1091,46.9864,47.0682,42402.0
2018-06-12 10:40:00,57.58,57.67,57.56,57.63,22091.0,47.0764,47.1499,47.06,47.1172,22091.0
2018-06-12 10:45:00,57.64,57.65,57.55,57.57,22875.0,47.1254,47.1336,47.0518,47.0682,22875.0
2018-06-12 10:50:00,57.57,57.62,57.56,57.61,19079.0,47.0682,47.1091,47.06,47.1009,19079.0
2018-06-12 10:55:00,57.62,57.64,57.57,57.64,13492.0,47.1091,47.1254,47.0682,47.1254,13492.0
2018-06-12 11:00:00,57.66,57.67,57.6,57.61,13469.0,47.1418,47.1499,47.0927,47.1009,13469.0
2018-06-12 11:05:00,57.61,57.64,57.57,57.6,10801.0,47.1009,47.1254,47.0682,47.0927,10801.0
2018-06-12 11:10:00,57.61,57.66,57.61,57.64,18772.0,47.1009,47.1418,47.1009,47.1254,18772.0
2018-06-12 11:15:00,57.63,57.69,57.62,57.64,21163.0,47.1172,47.1663,47.1091,47.1254,21163.0
2018-06-12 11:20:00,57.64,57.69,57.64,57.69,134372.0,47.1254,47.1663,47.1254,47.1663,134372.0
2018-06-12 11:25:00,57.68,57.7,57.63,57.69,31456.0,47.1581,47.1745,47.1172,47.1663,31456.0
2018-06-12 11:30:00,57.69,57.71,57.65,57.66,18975.0,47.1663,47.1826,47.1336,47.1418,18975.0
2018-06-12 11:35:00,57.67,57.75,57.65,57.75,20715.0,47.1499,47.2154,47.1336,47.2154,20715.0
2018-06-12 11:40:00,57.75,57.8,57.75,57.79,9539.0,47.2154,47.2562,47.2154,47.2481,9539.0
2018-06-12 11:45:00,57.79,57.79,57.73,57.73,8435.0,47.2481,47.2481,47.199,47.199,8435.0
2018-06-12 11:50:00,57.74,57.8,57.74,57.79,12275.0,47.2072,47.2562,47.2072,47.2481,12275.0
2018-06-12 11:55:00,57.78,57.78,57.75,57.78,11121.0,47.2399,47.2399,47.2154,47.2399,11121.0
2018-06-12 12:00:00,57.78,57.85,57.78,57.8,9788.0,47.2399,47.2971,47.2399,47.2562,9788.0
2018-06-12 12:05:00,57.79,57.79,57.72,57.72,12423.0,47.2481,47.2481,47.1908,47.1908,12423.0
2018-06-12 12:10:00,57.73,57.83,57.72,57.79,25797.0,47.199,47.2808,47.1908,47.2481,25797.0
2018-06-12 12:15:00,57.8,57.81,57.78,57.79,9087.0,47.2562,47.2644,47.2399,47.2481,9087.0
2018-06-12 12:20:00,57.78,57.8,57.75,57.78,13351.0,47.2399,47.2562,47.2154,47.2399,13351.0
2018-06-12 12:25:00,57.78,57.78,57.71,57.72,10870.0,47.2399,47.2399,47.1826,47.1908,10870.0
2018-06-12 12:30:00,57.72,57.72,57.65,57.65,10070.0,47.1908,47.1908,47.1336,47.1336,10070.0
2018-06-12 12:35:00,57.64,57.64,57.56,57.57,6814.0,47.1254,47.1254,47.06,47.0682,6814.0
2018-06-12 12:40:00,57.57,57.59,57.54,57.58,8417.0,47.0682,47.0845,47.0437,47.0764,8417.0
2018-06-12 12:45:00,57.58,57.58,57.52,57.54,5073.0,47.0764,47.0764,47.0273,47.0437,5073.0
2018-06-12 12:50:00,57.54,57.56,57.49,57.51,29928.0,47.0437,47.06,47.0028,47.0191,29928.0
2018-06-12 12:55:00,57.51,57.54,57.5,57.51,16360.0,47.0191,47.0437,47.011,47.0191,16360.0
2018-06-12 13:00:00,57.51,57.55,57.5,57.54,7287.0,47.0191,47.0518,47.011,47.0437,7287.0
2018-06-12 13:05:00,57.54,57.55,57.51,57.52,13946.0,47.0437,47.0518,47.0191,47.0273,13946.0
2018-06-12 13:10:00,57.52,57.52,57.41,57.44,36333.0,47.0273,47.0273,46.9374,46.9619,36333.0
2018-06-12 13:15:00,57.44,57.56,57.43,57.45,31525.0,46.9619,47.06,46.9537,46.9701,31525.0
2018-06-12 13:20:00,57.45,57.5,57.43,57.49,12327.0,46.9701,47.011,46.9537,47.0028,12327.0
2018-06-12 13:25:00,57.48,57.51,57.44,57.44,16178.0,46.9946,47.0191,46.9619,46.9619,16178.0
2018-06-12 13:30:00,57.45,57.47,57.4,57.45,9192.0,46.9701,46.9864,46.9292,46.9701,9192.0
2018-06-12 13:35:00,57.46,57.5,57.4,57.4,9045.0,46.9783,47.011,46.9292,46.9292,9045.0
2018-06-12 13:40:00,57.41,57.44,57.41,57.42,6162.0,46.9374,46.9619,46.9374,46.9456,6162.0
2018-06-12 13:45:00,57.43,57.43,57.33,57.35,11206.0,46.9537,46.9537,46.872,46.8883,11206.0
2018-06-12 13:50:00,57.36,57.45,57.35,57.45,16109.0,46.8965,46.9701,46.8883,46.9701,16109.0
2018-06-12 13:55:00,57.45,57.45,57.42,57.44,14417.0,46.9701,46.9701,46.9456,46.9619,14417.0
2018-06-12 14:00:00,57.43,57.43,57.38,57.4,12936.0,46.9537,46.9537,46.9128,46.9292,12936.0
2018-06-12 14:05:00,57.4,57.44,57.37,57.39,18444.0,46.9292,46.9619,46.9047,46.921,18444.0
2018-06-12 14:10:00,57.39,57.43,57.35,57.39,15838.0,46.921,46.9537,46.8883,46.921,15838.0
2018-06-12 14:15:00,57.4,57.4,57.35,57.39,15349.0,46.9292,46.9292,46.8883,46.921,15349.0
2018-06-12 14:20:00,57.38,57.4,57.35,57.36,8608.0,46.9128,46.9292,46.8883,46.8965,8608.0
2018-06-12 14:25:00,57.37,57.38,57.31,57.32,25120.0,46.9047,46.9128,46.8556,46.8638,25120.0
2018-06-12 14:30:00,57.32,57.39,57.31,57.38,20634.0,46.8638,46.921,46.8556,46.9128,20634.0
2018-06-12 14:35:00,57.38,57.43,57.37,57.41,17446.0,46.9128,46.9537,46.9047,46.9374,17446.0
2018-06-12 14:40:00,57.41,57.46,57.4,57.46,41164.0,46.9374,46.9783,46.9292,46.9783,41164.0
2018-06-12 14:45:00,57.46,57.47,57.37,57.44,40669.0,46.9783,46.9864,46.9047,46.9619,40669.0
2018-06-12 14:50:00,57.44,57.54,57.41,57.48,128674.0,46.9619,47.0437,46.9374,46.9946,128674.0
2018-06-12 14:55:00,57.48,57.53,57.43,57.45,40578.0,46.9946,47.0355,46.9537,46.9701,40578.0
2018-06-12 15:00:00,57.44,57.62,57.44,57.6,49507.0,46.9619,47.1091,46.9619,47.0927,49507.0
2018-06-12 15:05:00,57.6,57.63,57.57,57.61,55337.0,47.0927,47.1172,47.0682,47.1009,55337.0
2018-06-12 15:10:00,57.62,57.65,57.6,57.63,40577.0,47.1091,47.1336,47.0927,47.1172,40577.0
2018-06-12 15:15:00,57.63,57.67,57.61,57.65,65880.0,47.1172,47.1499,47.1009,47.1336,65880.0
2018-06-12 15:20:00,57.65,57.66,57.57,57.59,55511.0,47.1336,47.1418,47.0682,47.0845,55511.0
2018-06-12 15:25:00,57.59,57.63,57.58,57.61,35477.0,47.0845,47.1172,47.0764,47.1009,35477.0
2018-06-12 15:30:00,57.61,57.62,57.59,57.62,42365.0,47.1009,47.1091,47.0845,47.1091,42365.0
2018-06-12 15:35:00,57.62,57.64,57.57,57.61,61144.0,47.1091,47.1254,47.0682,47.1009,61144.0
2018-06-12 15:40:00,57.61,57.64,57.56,57.56,58578.0,47.1009,47.1254,47.06,47.06,58578.0
2018-06-12 15:45:00,57.55,57.62,57.55,57.61,79612.0,47.0518,47.1091,47.0518,47.1009,79612.0
2018-06-12 15:50:00,57.61,57.71,57.61,57.7,105638.0,47.1009,47.1826,47.1009,47.1745,105638.0
2018-06-12 15:55:00,57.7,57.74,57.67,57.67,270712.0,47.1745,47.2072,47.1499,47.1499,270712.0
2018-06-13 09:30:00,57.67,57.68,57.45,57.51,67305.0,47.1499,47.1581,46.9701,47.0191,67305.0
2018-06-13 09:35:00,57.52,57.73,57.5,57.67,20615.0,47.0273,47.199,47.011,47.1499,20615.0
2018-06-13 09:40:00,57.66,57.67,57.52,57.55,15890.0,47.1418,47.1499,47.0273,47.0518,15890.0
2018-06-13 09:45:00,57.57,57.58,57.39,57.46,31411.0,47.0682,47.0764,46.921,46.9783,31411.0
2018-06-13 09:50:00,57.46,57.47,57.33,57.39,34139.0,46.9783,46.9864,46.872,46.921,34139.0
2018-06-13 09:55:00,57.38,57.42,57.29,57.36,24696.0,46.9128,46.9456,46.8393,46.8965,24696.0
2018-06-13 10:00:00,57.36,57.4,57.27,57.31,28174.0,46.8965,46.9292,46.8229,46.8556,28174.0
2018-06-13 10:05:00,57.32,57.37,57.28,57.37,24935.0,46.8638,46.9047,46.8311,46.9047,24935.0
2018-06-13 10:10:00,57.37,57.38,57.3,57.33,27012.0,46.9047,46.9128,46.8474,46.872,27012.0
2018-06-13 10:15:00,57.34,57.39,57.3,57.38,16724.0,46.8801,46.921,46.8474,46.9128,16724.0
2018-06-13 10:20:00,57.38,57.53,57.35,57.52,30178.0,46.9128,47.0355,46.8883,47.0273,30178.0
2018-06-13 10:25:00,57.52,57.52,57.45,57.5,25780.0,47.0273,47.0273,46.9701,47.011,25780.0
2018-06-13 10:30:00,57.52,57.57,57.5,57.52,31325.0,47.0273,47.0682,47.011,47.0273,31325.0
2018-06-13 10:35:00,57.51,57.58,57.45,57.46,22700.0,47.0191,47.0764,46.9701,46.9783,22700.0
2018-06-13 10:40:00,57.46,57.51,57.43,57.45,17524.0,46.9783,47.0191,46.9537,46.9701,17524.0
2018-06-13 10:45:00,57.44,57.45,57.37,57.38,21412.0,46.9619,46.9701,46.9047,46.9128,21412.0
2018-06-13 10:50:00,57.37,57.43,57.37,57.38,18439.0,46.9047,46.9537,46.9047,46.9128,18439.0
2018-06-13 10:55:00,57.37,57.38,57.27,57.29,22304.0,46.9047,46.9128,46.8229,46.8393,22304.0
2018-06-13 11:00:00,57.31,57.36,57.27,57.29,26545.0,46.8556,46.8965,46.8229,46.8393,26545.0
2018-06-13 11:05:00,57.3,57.31,57.17,57.19,22526.0,46.8474,46.8556,46.7412,46.7575,22526.0
2018-06-13 11:10:00,57.19,57.21,57.12,57.13,27818.0,46.7575,46.7739,46.7003,46.7085,27818.0
2018-06-13 11:15:00,57.14,57.19,57.1,57.15,21905.0,46.7166,46.7575,46.6839,46.7248,21905.0
2018-06-13 11:20:00,57.16,57.18,57.05,57.05,46628.0,46.733,46.7493,46.643,46.643,46628.0
2018-06-13 11:25:00,57.05,57.16,57.05,57.07,47342.0,46.643,46.733,46.643,46.6594,47342.0
2018-06-13 11:30:00,57.07,57.17,57.06,57.17,30125.0,46.6594,46.7412,46.6512,46.7412,30125.0
2018-06-13 11:35:00,57.16,57.24,57.11,57.2,47781.0,46.733,46.7984,46.6921,46.7657,47781.0
2018-06-13 11:40:00,57.2,57.28,57.16,57.25,21726.0,46.7657,46.8311,46.733,46.8066,21726.0
2018-06-13 11:45:00,57.25,57.25,57.17,57.18,15048.0,46.8066,46.8066,46.7412,46.7493,15048.0
2018-06-13 11:50:00,57.18,57.26,57.17,57.22,16735.0,46.7493,46.8147,46.7412,46.782,16735.0
2018-06-13 11:55:00,57.23,57.28,57.23,57.26,9754.0,46.7902,46.8311,46.7902,46.8147,9754.0
2018-06-13 12:00:00,57.26,57.28,57.22,57.26,10323.0,46.8147,46.8311,46.782,46.8147,10323.0
2018-06-13 12:05:00,57.26,57.31,57.24,57.29,24016.0,46.8147,46.8556,46.7984,46.8393,24016.0
2018-06-13 12:10:00,57.28,57.35,57.27,57.33,14261.0,46.8311,46.8883,46.8229,46.872,14261.0
2018-06-13 12:15:00,57.33,57.35,57.31,57.32,13936.0,46.872,46.8883,46.8556,46.8638,13936.0
2018-06-13 12:20:00,57.32,57.34,57.29,57.31,27710.0,46.8638,46.8801,46.8393,46.8556,27710.0
2018-06-13 12:25:00,57.31,57.34,57.29,57.3,11934.0,46.8556,46.8801,46.8393,46.8474,11934.0
2018-06-13 12:30:00,57.29,57.29,57.26,57.29,11995.0,46.8393,46.8393,46.8147,46.8393,11995.0
2018-06-13 12:35:00,57.28,57.28,57.24,57.28,17480.0,46.8311,46.8311,46.7984,46.8311,17480.0
2018-06-13 12:40:00,57.27,57.36,57.26,57.35,17964.0,46.8229,46.8965,46.8147,46.8883,17964.0
2018-06-13 12:45:00,57.34,57.36,57.31,57.33,12995.0,46.8801,46.8965,46.8556,46.872,12995.0
2018-06-13 12:50:00,57.34,57.34,57.29,57.29,9538.0,46.8801,46.8801,46.8393,46.8393,9538.0
2018-06-13 12:55:00,57.29,57.29,57.25,57.27,15795.0,46.8393,46.8393,46.8066,46.8229,15795.0
2018-06-13 13:00:00,57.27,57.32,57.24,57.31,11366.0,46.8229,46.8638,46.7984,46.8556,11366.0
2018-06-13 13:05:00,57.31,57.34,57.31,57.32,9922.0,46.8556,46.8801,46.8556,46.8638,9922.0
2018-06-13 13:10:00,57.33,57.36,57.29,57.34,14159.0,46.872,46.8965,46.8393,46.8801,14159.0
2018-06-13 13:15:00,57.33,57.36,57.31,57.36,9902.0,46.872,46.8965,46.8556,46.8965,9902.0
2018-06-13 13:20:00,57.36,57.39,57.34,57.38,7944.0,46.8965,46.921,46.8801,46.9128,7944.0
2018-06-13 13:25:00,57.38,57.39,57.35,57.38,11689.0,46.9128,46.921,46.8883,46.9128,11689.0
2018-06-13 13:30:00,57.36,57.4,57.35,57.37,19189.0,46.8965,46.9292,46.8883,46.9047,19189.0
2018-06-13 13:35:00,57.36,57.37,57.32,57.37,10471.0,46.8965,46.9047,46.8638,46.9047,10471.0
2018-06-13 13:40:00,57.37,57.37,57.33,57.35,14095.0,46.9047,46.9047,46.872,46.8883,14095.0
2018-06-13 13:45:00,57.34,57.35,57.33,57.35,10484.0,46.8801,46.8883,46.872,46.8883,10484.0
2018-06-13 13:50:00,57.35,57.37,57.28,57.3,20808.0,46.8883,46.9047,46.8311,46.8474,20808.0
2018-06-13 13:55:00,57.31,57.34,57.25,57.33,16480.0,46.8556,46.8801,46.8066,46.872,16480.0
2018-06-13 14:00:00,57.3,57.62,57.25,57.56,61236.0,46.8474,47.1091,46.8066,47.06,61236.0
2018-06-13 14:05:00,57.56,57.66,57.53,57.62,24748.0,47.06,47.1418,47.0355,47.1091,24748.0
2018-06-13 14:10:00,57.58,57.71,57.55,57.58,27997.0,47.0764,47.1826,47.0518,47.0764,27997.0
2018-06-13 14:15:00,57.58,57.64,57.55,57.62,23927.0,47.0764,47.1254,47.0518,47.1091,23927.0
2018-06-13 14:20:00,57.62,57.62,57.48,57.53,19298.0,47.1091,47.1091,46.9946,47.0355,19298.0
2018-06-13 14:25:00,57.53,57.59,57.51,57.56,24135.0,47.0355,47.0845,47.0191,47.06,24135.0
2018-06-13 14:30:00,57.56,57.81,57.53,57.8,52548.0,47.06,47.2644,47.0355,47.2562,52548.0
2018-06-13 14:35:00,57.8,57.92,57.76,57.91,39354.0,47.2562,47.3543,47.2235,47.3462,39354.0
2018-06-13 14:40:00,57.91,57.94,57.84,57.86,62802.0,47.3462,47.3707,47.2889,47.3053,62802.0
2018-06-13 14:45:00,57.86,57.87,57.75,57.75,83139.0,47.3053,47.3135,47.2154,47.2154,83139.0
2018-06-13 14:50:00,57.75,57.8,57.65,57.67,55621.0,47.2154,47.2562,47.1336,47.1499,55621.0
2018-06-13 14:55:00,57.66,57.67,57.48,57.5,26378.0,47.1418,47.1499,46.9946,47.011,26378.0
2018-06-13 15:00:00,57.5,57.6,57.5,57.57,32346.0,47.011,47.0927,47.011,47.0682,32346.0
2018-06-13 15:05:00,57.58,57.63,57.57,57.59,34502.0,47.0764,47.1172,47.0682,47.0845,34502.0
2018-06-13 15:10:00,57.58,57.59,57.5,57.5,28060.0,47.0764,47.0845,47.011,47.011,28060.0
2018-06-13 15:15:00,57.5,57.53,57.4,57.43,28615.0,47.011,47.0355,46.9292,46.9537,28615.0
2018-06-13 15:20:00,57.43,57.47,57.41,57.42,23344.0,46.9537,46.9864,46.9374,46.9456,23344.0
2018-06-13 15:25:00,57.42,57.46,57.4,57.43,31528.0,46.9456,46.9783,46.9292,46.9537,31528.0
2018-06-13 15:30:00,57.43,57.48,57.4,57.48,41642.0,46.9537,46.9946,46.9292,46.9946,41642.0
2018-06-13 15:35:00,57.47,57.48,57.35,57.37,31575.0,46.9864,46.9946,46.8883,46.9047,31575.0
2018-06-13 15:40:00,57.37,57.41,57.35,57.38,53251.0,46.9047,46.9374,46.8883,46.9128,53251.0
2018-06-13 15:45:00,57.37,57.38,57.27,57.28,71242.0,46.9047,46.9128,46.8229,46.8311,71242.0
2018-06-13 15:50:00,57.28,57.35,57.27,57.33,68558.0,46.8311,46.8883,46.8229,46.872,68558.0
2018-06-13 15:55:00,57.34,57.35,57.27,57.32,327027.0,46.8801,46.8883,46.8229,46.8638,327027.0
2018-06-14 09:30:00,57.32,57.4,57.06,57.16,85139.0,46.8638,46.9292,46.6512,46.733,85139.0
2018-06-14 09:35:00,57.15,57.22,56.87,56.88,42154.0,46.7248,46.782,46.4959,46.5041,42154.0
2018-06-14 09:40:00,56.89,57.09,56.89,57.09,26429.0,46.5122,46.6757,46.5122,46.6757,26429.0
2018-06-14 09:45:00,57.08,57.21,57.03,57.17,34624.0,46.6676,46.7739,46.6267,46.7412,34624.0
2018-06-14 09:50:00,57.17,57.19,57.05,57.16,89325.0,46.7412,46.7575,46.643,46.733,89325.0
2018-06-14 09:55:00,57.15,57.15,56.96,57.11,28600.0,46.7248,46.7248,46.5695,46.6921,28600.0
2018-06-14 10:00:00,57.11,57.31,57.04,57.22,39445.0,46.6921,46.8556,46.6349,46.782,39445.0
2018-06-14 10:05:00,57.23,57.31,57.22,57.27,32372.0,46.7902,46.8556,46.782,46.8229,32372.0
2018-06-14 10:10:00,57.26,57.35,57.21,57.34,28122.0,46.8147,46.8883,46.7739,46.8801,28122.0
2018-06-14 10:15:00,57.34,57.4,57.26,57.27,54951.0,46.8801,46.9292,46.8147,46.8229,54951.0
2018-06-14 10:20:00,57.27,57.31,57.17,57.18,23105.0,46.8229,46.8556,46.7412,46.7493,23105.0
2018-06-14 10:25:00,57.17,57.26,57.15,57.15,67741.0,46.7412,46.8147,46.7248,46.7248,67741.0
2018-06-14 10:30:00,57.15,57.15,57.0,57.0,30261.0,46.7248,46.7248,46.6022,46.6022,30261.0
2018-06-14 10:35:00,56.99,57.07,56.97,56.97,30930.0,46.594,46.6594,46.5776,46.5776,30930.0
2018-06-14 10:40:00,56.97,57.03,56.96,57.02,24290.0,46.5776,46.6267,46.5695,46.6185,24290.0
2018-06-14 10:45:00,57.02,57.06,57.0,57.01,20578.0,46.6185,46.6512,46.6022,46.6103,20578.0
2018-06-14 10:50:00,57.0,57.0,56.88,56.89,17400.0,46.6022,46.6022,46.5041,46.5122,17400.0
2018-06-14 10:55:00,56.89,56.9,56.72,56.74,26166.0,46.5122,46.5204,46.3732,46.3896,26166.0
2018-06-14 11:00:00,56.73,56.86,56.68,56.84,33012.0,46.3814,46.4877,46.3405,46.4714,33012.0
2018-06-14 11:05:00,56.84,56.84,56.68,56.74,26304.0,46.4714,46.4714,46.3405,46.3896,26304.0
2018-06-14 11:10:00,56.73,56.8,56.66,56.7,25156.0,46.3814,46.4386,46.3242,46.3569,25156.0
2018-06-14 11:15:00,56.7,56.72,56.66,56.69,20395.0,46.3569,46.3732,46.3242,46.3487,20395.0
2018-06-14 11:20:00,56.69,56.71,56.65,56.71,19847.0,46.3487,46.3651,46.316,46.3651,19847.0
2018-06-14 11:25:00,56.73,56.75,56.66,56.7,17165.0,46.3814,46.3978,46.3242,46.3569,17165.0
2018-06-14 11:30:00,56.71,56.81,56.68,56.68,37590.0,46.3651,46.4468,46.3405,46.3405,37590.0
2018-06-14 11:35:00,56.67,56.73,56.65,56.73,20495.0,46.3324,46.3814,46.316,46.3814,20495.0
2018-06-14 11:40:00,56.72,56.77,56.71,56.72,8915.0,46.3732,46.4141,46.3651,46.3732,8915.0
2018-06-14 11:45:00,56.73,56.77,56.7,56.74,11477.0,46.3814,46.4141,46.3569,46.3896,11477.0
2018-06-14 11:50:00,56.75,56.78,56.71,56.73,17054.0,46.3978,46.4223,46.3651,46.3814,17054.0
2018-06-14 11:55:00,56.73,56.79,56.72,56.75,11111.0,46.3814,46.4305,46.3732,46.3978,11111.0
2018-06-14 12:00:00,56.75,56.78,56.71,56.77,27110.0,46.3978,46.4223,46.3651,46.4141,27110.0
2018-06-14 12:05:00,56.76,56.77,56.74,56.75,10052.0,46.4059,46.4141,46.3896,46.3978,10052.0
2018-06-14 12:10:00,56.75,56.75,56.7,56.71,12842.0,46.3978,46.3978,46.3569,46.3651,12842.0
2018-06-14 12:15:00,56.72,56.73,56.66,56.7,34176.0,46.3732,46.3814,46.3242,46.3569,34176.0
2018-06-14 12:20:00,56.68,56.7,56.66,56.7,7583.0,46.3405,46.3569,46.3242,46.3569,7583.0
2018-06-14 12:25:00,56.7,56.7,56.61,56.63,14642.0,46.3569,46.3569,46.2833,46.2997,14642.0
2018-06-14 12:30:00,56.62,56.65,56.58,56.65,34133.0,46.2915,46.316,46.2588,46.316,34133.0
2018-06-14 12:35:00,56.65,56.69,56.63,56.66,19000.0,46.316,46.3487,46.2997,46.3242,19000.0
2018-06-14 12:40:00,56.66,56.7,56.65,56.68,16118.0,46.3242,46.3569,46.316,46.3405,16118.0
2018-06-14 12:45:00,56.68,56.7,56.64,56.64,16172.0,46.3405,46.3569,46.3078,46.3078,16172.0
2018-06-14 12:50:00,56.65,56.66,56.6,56.62,16499.0,46.316,46.3242,46.2751,46.2915,16499.0
2018-06-14 12:55:00,56.61,56.62,56.56,56.57,16725.0,46.2833,46.2915,46.2424,46.2506,16725.0
2018-06-14 13:00:00,56.57,56.65,56.56,56.62,16851.0,46.2506,46.316,46.2424,46.2915,16851.0
2018-06-14 13:05:00,56.61,56.67,56.58,56.67,14041.0,46.2833,46.3324,46.2588,46.3324,14041.0
2018-06-14 13:10:00,56.67,56.68,56.6,56.66,21750.0,46.3324,46.3405,46.2751,46.3242,21750.0
2018-06-14 13:15:00,56.66,56.68,56.63,56.68,8740.0,46.3242,46.3405,46.2997,46.3405,8740.0
2018-06-14 13:20:00,56.69,56.76,56.68,56.76,14682.0,46.3487,46.4059,46.3405,46.4059,14682.0
2018-06-14 13:25:00,56.76,56.81,56.74,56.79,33250.0,46.4059,46.4468,46.3896,46.4305,33250.0
2018-06-14 13:30:00,56.78,56.88,56.77,56.87,23872.0,46.4223,46.5041,46.4141,46.4959,23872.0
2018-06-14 13:35:00,56.88,56.91,56.86,56.88,20007.0,46.5041,46.5286,46.4877,46.5041,20007.0
2018-06-14 13:40:00,56.88,56.92,56.87,56.91,20417.0,46.5041,46.5368,46.4959,46.5286,20417.0
2018-06-14 13:45:00,56.91,56.94,56.89,56.91,34898.0,46.5286,46.5531,46.5122,46.5286,34898.0
2018-06-14 13:50:00,56.91,56.93,56.89,56.92,15262.0,46.5286,46.5449,46.5122,46.5368,15262.0
2018-06-14 13:55:00,56.92,56.99,56.91,56.92,50220.0,46.5368,46.594,46.5286,46.5368,50220.0
2018-06-14 14:00:00,56.92,56.94,56.89,56.89,30762.0,46.5368,46.5531,46.5122,46.5122,30762.0
2018-06-14 14:05:00,56.9,56.9,56.81,56.85,27003.0,46.5204,46.5204,46.4468,46.4795,27003.0
2018-06-14 14:10:00,56.85,56.88,56.81,56.82,30113.0,46.4795,46.5041,46.4468,46.455,30113.0
2018-06-14 14:15:00,56.83,56.85,56.75,56.78,17307.0,46.4632,46.4795,46.3978,46.4223,17307.0
2018-06-14 14:20:00,56.78,56.86,56.78,56.86,8837.0,46.4223,46.4877,46.4223,46.4877,8837.0
2018-06-14 14:25:00,56.85,56.89,56.83,56.85,32858.0,46.4795,46.5122,46.4632,46.4795,32858.0
2018-06-14 14:30:00,56.85,56.85,56.79,56.81,14716.0,46.4795,46.4795,46.4305,46.4468,14716.0
2018-06-14 14:35:00,56.81,56.82,56.77,56.79,15972.0,46.4468,46.455,46.4141,46.4305,15972.0
2018-06-14 14:40:00,56.79,56.83,56.79,56.83,9580.0,46.4305,46.4632,46.4305,46.4632,9580.0
2018-06-14 14:45:00,56.83,56.87,56.82,56.85,11386.0,46.4632,46.4959,46.455,46.4795,11386.0
2018-06-14 14:50:00,56.84,56.87,56.82,56.83,13547.0,46.4714,46.4959,46.455,46.4632,13547.0
2018-06-14 14:55:00,56.83,56.83,56.74,56.75,29780.0,46.4632,46.4632,46.3896,46.3978,29780.0
2018-06-14 15:00:00,56.75,56.8,56.74,56.79,36918.0,46.3978,46.4386,46.3896,46.4305,36918.0
2018-06-14 15:05:00,56.79,56.84,56.77,56.84,33666.0,46.4305,46.4714,46.4141,46.4714,33666.0
2018-06-14 15:10:00,56.83,56.87,56.81,56.85,16313.0,46.4632,46.4959,46.4468,46.4795,16313.0
2018-06-14 15:15:00,56.85,56.86,56.82,56.83,24619.0,46.4795,46.4877,46.455,46.4632,24619.0
2018-06-14 15:20:00,56.83,56.86,56.81,56.86,21271.0,46.4632,46.4877,46.4468,46.4877,21271.0
2018-06-14 15:25:00,56.85,56.87,56.83,56.84,20813.0,46.4795,46.4959,46.4632,46.4714,20813.0
2018-06-14 15:30:00,56.85,56.9,56.84,56.9,34626.0,46.4795,46.5204,46.4714,46.5204,34626.0
2018-06-14 15:35:00,56.89,56.91,56.86,56.9,17019.0,46.5122,46.5286,46.4877,46.5204,17019.0
2018-06-14 15:40:00,56.91,56.94,56.88,56.92,54555.0,46.5286,46.5531,46.5041,46.5368,54555.0
2018-06-14 15:45:00,56.92,56.92,56.87,56.91,58497.0,46.5368,46.5368,46.4959,46.5286,58497.0
2018-06-14 15:50:00,56.91,56.92,56.8,56.82,99607.0,46.5286,46.5368,46.4386,46.455,99607.0
2018-06-14 15:55:00,56.81,56.83,56.76,56.8,273139.0,46.4468,46.4632,46.4059,46.4386,273139.0
2018-06-15 09:30:00,56.65,56.68,56.48,56.56,1186664.0,46.316,46.3405,46.177,46.2424,1186664.0
2018-06-15 09:35:00,56.59,56.84,56.45,56.77,163622.0,46.267,46.4714,46.1525,46.4141,163622.0
2018-06-15 09:40:00,56.76,56.94,56.72,56.81,56404.0,46.4059,46.5531,46.3732,46.4468,56404.0
2018-06-15 09:45:00,56.8,56.98,56.8,56.85,48968.0,46.4386,46.5858,46.4386,46.4795,48968.0
2018-06-15 09:50:00,56.86,56.9,56.78,56.78,42572.0,46.4877,46.5204,46.4223,46.4223,42572.0
2018-06-15 09:55:00,56.75,56.79,56.7,56.75,43845.0,46.3978,46.4305,46.3569,46.3978,43845.0
2018-06-15 10:00:00,56.74,56.76,56.55,56.64,38758.0,46.3896,46.4059,46.2343,46.3078,38758.0
2018-06-15 10:05:00,56.65,56.65,56.52,56.54,30855.0,46.316,46.316,46.2097,46.2261,30855.0
2018-06-15 10:10:00,56.55,56.56,56.44,56.49,41091.0,46.2343,46.2424,46.1443,46.1852,41091.0
2018-06-15 10:15:00,56.48,56.49,56.37,56.39,44194.0,46.177,46.1852,46.0871,46.1034,44194.0
2018-06-15 10:20:00,56.38,56.39,56.27,56.3,30914.0,46.0953,46.1034,46.0053,46.0299,30914.0
2018-06-15 10:25:00,56.3,56.38,56.29,56.3,31306.0,46.0299,46.0953,46.0217,46.0299,31306.0
2018-06-15 10:30:00,56.3,56.33,56.09,56.12,60440.0,46.0299,46.0544,45.8582,45.8827,60440.0
2018-06-15 10:35:00,56.14,56.28,56.13,56.23,47552.0,45.899,46.0135,45.8909,45.9726,47552.0
2018-06-15 10:40:00,56.24,56.37,56.19,56.37,29823.0,45.9808,46.0871,45.9399,46.0871,29823.0
2018-06-15 10:45:00,56.38,56.45,56.34,56.44,25188.0,46.0953,46.1525,46.0626,46.1443,25188.0
2018-06-15 10:50:00,56.45,56.48,56.4,56.44,29559.0,46.1525,46.177,46.1116,46.1443,29559.0
2018-06-15 10:55:00,56.42,56.49,56.41,56.44,61272.0,46.128,46.1852,46.1198,46.1443,61272.0
2018-06-15 11:00:00,56.42,56.55,56.41,56.55,31959.0,46.128,46.2343,46.1198,46.2343,31959.0
2018-06-15 11:05:00,56.56,56.61,56.51,56.58,37450.0,46.2424,46.2833,46.2016,46.2588,37450.0
2018-06-15 11:10:00,56.6,56.66,56.54,56.55,47412.0,46.2751,46.3242,46.2261,46.2343,47412.0
2018-06-15 11:15:00,56.55,56.58,56.51,56.55,44289.0,46.2343,46.2588,46.2016,46.2343,44289.0
2018-06-15 11:20:00,56.55,56.56,56.53,56.55,31600.0,46.2343,46.2424,46.2179,46.2343,31600.0
2018-06-15 11:25:00,56.55,56.56,56.4,56.41,30468.0,46.2343,46.2424,46.1116,46.1198,30468.0
2018-06-15 11:30:00,56.41,56.42,56.31,56.35,47507.0,46.1198,46.128,46.038,46.0707,47507.0
2018-06-15 11:35:00,56.35,56.46,56.34,56.46,25921.0,46.0707,46.1607,46.0626,46.1607,25921.0
2018-06-15 11:40:00,56.45,56.49,56.4,56.48,19581.0,46.1525,46.1852,46.1116,46.177,19581.0
2018-06-15 11:45:00,56.49,56.51,56.4,56.44,14406.0,46.1852,46.2016,46.1116,46.1443,14406.0
2018-06-15 11:50:00,56.45,56.53,56.43,56.53,9840.0,46.1525,46.2179,46.1361,46.2179,9840.0
2018-06-15 11:55:00,56.53,56.56,56.5,56.53,10589.0,46.2179,46.2424,46.1934,46.2179,10589.0
2018-06-15 12:00:00,56.54,56.57,56.54,56.57,10412.0,46.2261,46.2506,46.2261,46.2506,10412.0
2018-06-15 12:05:00,56.56,56.56,56.48,56.5,11736.0,46.2424,46.2424,46.177,46.1934,11736.0
2018-06-15 12:10:00,56.47,56.48,56.43,56.46,4495.0,46.1688,46.177,46.1361,46.1607,4495.0
2018-06-15 12:15:00,56.45,56.56,56.44,56.55,10004.0,46.1525,46.2424,46.1443,46.2343,10004.0
2018-06-15 12:20:00,56.54,56.6,56.53,56.57,12642.0,46.2261,46.2751,46.2179,46.2506,12642.0
2018-06-15 12:25:00,56.58,56.58,56.52,56.55,17684.0,46.2588,46.2588,46.2097,46.2343,17684.0
2018-06-15 12:30:00,56.55,56.55,56.51,56.52,8758.0,46.2343,46.2343,46.2016,46.2097,8758.0
2018-06-15 12:35:00,56.51,56.57,56.49,56.55,14732.0,46.2016,46.2506,46.1852,46.2343,14732.0
2018-06-15 12:40:00,56.56,56.61,56.56,56.57,10484.0,46.2424,46.2833,46.2424,46.2506,10484.0
2018-06-15 12:45:00,56.57,56.58,56.53,56.57,13247.0,46.2506,46.2588,46.2179,46.2506,13247.0
2018-06-15 12:50:00,56.56,56.62,56.56,56.61,11186.0,46.2424,46.2915,46.2424,46.2833,11186.0
2018-06-15 12:55:00,56.61,56.67,56.61,56.67,8737.0,46.2833,46.3324,46.2833,46.3324,8737.0
2018-06-15 13:00:00,56.66,56.71,56.64,56.7,15469.0,46.3242,46.3651,46.3078,46.3569,15469.0
2018-06-15 13:05:00,56.71,56.74,56.69,56.74,9684.0,46.3651,46.3896,46.3487,46.3896,9684.0
2018-06-15 13:10:00,56.74,56.8,56.72,56.74,60743.0,46.3896,46.4386,46.3732,46.3896,60743.0
2018-06-15 13:15:00,56.75,56.83,56.75,56.83,18291.0,46.3978,46.4632,46.3978,46.4632,18291.0
2018-06-15 13:20:00,56.82,56.82,56.71,56.73,10780.0,46.455,46.455,46.3651,46.3814,10780.0
2018-06-15 13:25:00,56.73,56.74,56.71,56.73,10786.0,46.3814,46.3896,46.3651,46.3814,10786.0
2018-06-15 13:30:00,56.74,56.75,56.72,56.73,5705.0,46.3896,46.3978,46.3732,46.3814,5705.0
2018-06-15 13:35:00,56.73,56.77,56.71,56.77,19250.0,46.3814,46.4141,46.3651,46.4141,19250.0
2018-06-15 13:40:00,56.78,56.79,56.73,56.75,15031.0,46.4223,46.4305,46.3814,46.3978,15031.0
2018-06-15 13:45:00,56.76,56.77,56.7,56.75,22277.0,46.4059,46.4141,46.3569,46.3978,22277.0
2018-06-15 13:50:00,56.74,56.76,56.68,56.69,20472.0,46.3896,46.4059,46.3405,46.3487,20472.0
2018-06-15 13:55:00,56.7,56.7,56.65,56.67,11500.0,46.3569,46.3569,46.316,46.3324,11500.0
2018-06-15 14:00:00,56.67,56.71,56.66,56.69,12736.0,46.3324,46.3651,46.3242,46.3487,12736.0
2018-06-15 14:05:00,56.7,56.74,56.69,56.74,10741.0,46.3569,46.3896,46.3487,46.3896,10741.0
2018-06-15 14:10:00,56.76,56.83,56.73,56.8,17196.0,46.4059,46.4632,46.3814,46.4386,17196.0
2018-06-15 14:15:00,56.8,56.83,56.79,56.82,9085.0,46.4386,46.4632,46.4305,46.455,9085.0
2018-06-15 14:20:00,56.83,56.97,56.83,56.94,23394.0,46.4632,46.5776,46.4632,46.5531,23394.0
2018-06-15 14:25:00,56.93,57.03,56.91,57.02,25325.0,46.5449,46.6267,46.5286,46.6185,25325.0
2018-06-15 14:30:00,57.02,57.09,57.01,57.06,18145.0,46.6185,46.6757,46.6103,46.6512,18145.0
2018-06-15 14:35:00,57.06,57.06,56.98,57.01,19701.0,46.6512,46.6512,46.5858,46.6103,19701.0
2018-06-15 14:40:00,57.01,57.04,56.99,57.01,17043.0,46.6103,46.6349,46.594,46.6103,17043.0
2018-06-15 14:45:00,57.01,57.07,57.0,57.02,21814.0,46.6103,46.6594,46.6022,46.6185,21814.0
2018-06-15 14:50:00,57.01,57.06,57.01,57.05,12081.0,46.6103,46.6512,46.6103,46.643,12081.0
2018-06-15 14:55:00,57.06,57.07,57.01,57.02,20041.0,46.6512,46.6594,46.6103,46.6185,20041.0
2018-06-15 15:00:00,57.01,57.04,56.97,56.99,47572.0,46.6103,46.6349,46.5776,46.594,47572.0
2018-06-15 15:05:00,56.98,57.01,56.96,57.0,39366.0,46.5858,46.6103,46.5695,46.6022,39366.0
2018-06-15 15:10:00,57.0,57.0,56.94,56.94,25597.0,46.6022,46.6022,46.5531,46.5531,25597.0
2018-06-15 15:15:00,56.94,56.96,56.88,56.9,30202.0,46.5531,46.5695,46.5041,46.5204,30202.0
2018-06-15 15:20:00,56.89,56.94,56.88,56.93,44957.0,46.5122,46.5531,46.5041,46.5449,44957.0
2018-06-15 15:25:00,56.93,57.03,56.92,57.0,44586.0,46.5449,46.6267,46.5368,46.6022,44586.0
2018-06-15 15:30:00,56.99,57.01,56.95,56.98,53619.0,46.594,46.6103,46.5613,46.5858,53619.0
2018-06-15 15:35:00,56.98,57.0,56.96,56.98,66370.0,46.5858,46.6022,46.5695,46.5858,66370.0
2018-06-15 15:40:00,56.99,56.99,56.95,56.99,95545.0,46.594,46.594,46.5613,46.594,95545.0
2018-06-15 15:45:00,57.0,57.03,56.98,57.03,104727.0,46.6022,46.6267,46.5858,46.6267,104727.0
2018-06-15 15:50:00,57.03,57.05,56.9,56.92,199378.0,46.6267,46.643,46.5204,46.5368,199378.0
2018-06-15 15:55:00,56.92,56.98,56.87,56.92,616361.0,46.5368,46.5858,46.4959,46.5368,616361.0
2018-06-18 09:30:00,56.6,56.6,56.38,56.49,34538.0,46.2751,46.2751,46.0953,46.1852,34538.0
2018-06-18 09:35:00,56.49,56.49,56.29,56.45,36942.0,46.1852,46.1852,46.0217,46.1525,36942.0
2018-06-18 09:40:00,56.45,56.65,56.44,56.54,53173.0,46.1525,46.316,46.1443,46.2261,53173.0
2018-06-18 09:45:00,56.57,56.76,56.55,56.74,22435.0,46.2506,46.4059,46.2343,46.3896,22435.0
2018-06-18 09:50:00,56.74,56.82,56.7,56.71,33310.0,46.3896,46.455,46.3569,46.3651,33310.0
2018-06-18 09:55:00,56.71,56.71,56.49,56.51,68674.0,46.3651,46.3651,46.1852,46.2016,68674.0
2018-06-18 10:00:00,56.52,56.65,56.51,56.6,33118.0,46.2097,46.316,46.2016,46.2751,33118.0
2018-06-18 10:05:00,56.58,56.63,56.57,56.57,22078.0,46.2588,46.2997,46.2506,46.2506,22078.0
2018-06-18 10:10:00,56.56,56.58,56.46,56.48,23050.0,46.2424,46.2588,46.1607,46.177,23050.0
2018-06-18 10:15:00,56.48,56.58,56.46,56.58,32692.0,46.177,46.2588,46.1607,46.2588,32692.0
2018-06-18 10:20:00,56.57,56.67,56.57,56.59,30413.0,46.2506,46.3324,46.2506,46.267,30413.0
2018-06-18 10:25:00,56.59,56.61,56.54,56.57,36022.0,46.267,46.2833,46.2261,46.2506,36022.0
2018-06-18 10:30:00,56.58,56.78,56.57,56.78,50814.0,46.2588,46.4223,46.2506,46.4223,50814.0
2018-06-18 10:35:00,56.79,56.87,56.78,56.84,117461.0,46.4305,46.4959,46.4223,46.4714,117461.0
2018-06-18 10:40:00,56.83,56.86,56.77,56.8,74698.0,46.4632,46.4877,46.4141,46.4386,74698.0
2018-06-18 10:45:00,56.81,56.88,56.79,56.81,33080.0,46.4468,46.5041,46.4305,46.4468,33080.0
2018-06-18 10:50:00,56.81,56.86,56.76,56.77,40802.0,46.4468,46.4877,46.4059,46.4141,40802.0
2018-06-18 10:55:00,56.77,56.77,56.66,56.74,27920.0,46.4141,46.4141,46.3242,46.3896,27920.0
2018-06-18 11:00:00,56.73,56.77,56.68,56.7,17122.0,46.3814,46.4141,46.3405,46.3569,17122.0
2018-06-18 11:05:00,56.7,56.81,56.68,56.8,21393.0,46.3569,46.4468,46.3405,46.4386,21393.0
2018-06-18 11:10:00,56.79,56.82,56.79,56.8,18197.0,46.4305,46.455,46.4305,46.4386,18197.0
2018-06-18 11:15:00,56.8,56.81,56.7,56.77,17077.0,46.4386,46.4468,46.3569,46.4141,17077.0
2018-06-18 11:20:00,56.76,56.76,56.7,56.71,12584.0,46.4059,46.4059,46.3569,46.3651,12584.0
2018-06-18 11:25:00,56.7,56.7,56.66,56.66,13180.0,46.3569,46.3569,46.3242,46.3242,13180.0
2018-06-18 11:30:00,56.67,56.7,56.65,56.65,21638.0,46.3324,46.3569,46.316,46.316,21638.0
2018-06-18 11:35:00,56.65,56.66,56.6,56.66,21866.0,46.316,46.3242,46.2751,46.3242,21866.0
2018-06-18 11:40:00,56.65,56.66,56.59,56.63,16384.0,46.316,46.3242,46.267,46.2997,16384.0
2018-06-18 11:45:00,56.63,56.66,56.6,56.65,15593.0,46.2997,46.3242,46.2751,46.316,15593.0
2018-06-18 11:50:00,56.65,56.66,56.62,56.62,13931.0,46.316,46.3242,46.2915,46.2915,13931.0
2018-06-18 11:55:00,56.63,56.65,56.53,56.56,22493.0,46.2997,46.316,46.2179,46.2424,22493.0
2018-06-18 12:00:00,56.57,56.59,56.54,56.57,11455.0,46.2506,46.267,46.2261,46.2506,11455.0
2018-06-18 12:05:00,56.57,56.65,56.57,56.64,8729.0,46.2506,46.316,46.2506,46.3078,8729.0
2018-06-18 12:10:00,56.64,56.67,56.62,56.65,18811.0,46.3078,46.3324,46.2915,46.316,18811.0
2018-06-18 12:15:00,56.64,56.66,56.57,56.58,12334.0,46.3078,46.3242,46.2506,46.2588,12334.0
2018-06-18 12:20:00,56.58,56.58,56.53,56.54,30029.0,46.2588,46.2588,46.2179,46.2261,30029.0
2018-06-18 12:25:00,56.54,56.55,56.51,56.55,13179.0,46.2261,46.2343,46.2016,46.2343,13179.0
2018-06-18 12:30:00,56.55,56.6,56.54,56.56,12142.0,46.2343,46.2751,46.2261,46.2424,12142.0
2018-06-18 12:35:00,56.57,56.58,56.52,56.57,13182.0,46.2506,46.2588,46.2097,46.2506,13182.0
2018-06-18 12:40:00,56.57,56.6,56.57,56.58,4312.0,46.2506,46.2751,46.2506,46.2588,4312.0
2018-06-18 12:45:00,56.58,56.6,56.57,56.58,17166.0,46.2588,46.2751,46.2506,46.2588,17166.0
2018-06-18 12:50:00,56.59,56.6,56.57,56.59,11686.0,46.267,46.2751,46.2506,46.267,11686.0
2018-06-18 12:55:00,56.59,56.65,56.59,56.65,7797.0,46.267,46.316,46.267,46.316,7797.0
2018-06-18 13:00:00,56.66,56.71,56.64,56.71,12154.0,46.3242,46.3651,46.3078,46.3651,12154.0
2018-06-18 13:05:00,56.71,56.71,56.67,56.68,14069.0,46.3651,46.3651,46.3324,46.3405,14069.0
2018-06-18 13:10:00,56.68,56.7,56.68,56.7,6039.0,46.3405,46.3569,46.3405,46.3569,6039.0
2018-06-18 13:15:00,56.7,56.74,56.69,56.74,8226.0,46.3569,46.3896,46.3487,46.3896,8226.0
2018-06-18 13:20:00,56.74,56.8,56.73,56.77,36698.0,46.3896,46.4386,46.3814,46.4141,36698.0
2018-06-18 13:25:00,56.77,56.83,56.77,56.78,27276.0,46.4141,46.4632,46.4141,46.4223,27276.0
2018-06-18 13:30:00,56.79,56.81,56.78,56.78,18894.0,46.4305,46.4468,46.4223,46.4223,18894.0
2018-06-18 13:35:00,56.78,56.8,56.76,56.78,28935.0,46.4223,46.4386,46.4059,46.4223,28935.0
2018-06-18 13:40:00,56.78,56.8,56.75,56.78,17398.0,46.4223,46.4386,46.3978,46.4223,17398.0
2018-06-18 13:45:00,56.78,56.85,56.76,56.82,19826.0,46.4223,46.4795,46.4059,46.455,19826.0
2018-06-18 13:50:00,56.82,56.82,56.76,56.78,24539.0,46.455,46.455,46.4059,46.4223,24539.0
2018-06-18 13:55:00,56.77,56.77,56.74,56.76,12017.0,46.4141,46.4141,46.3896,46.4059,12017.0
2018-06-18 14:00:00,56.76,56.8,56.73,56.74,19329.0,46.4059,46.4386,46.3814,46.3896,19329.0
2018-06-18 14:05:00,56.74,56.82,56.74,56.8,34065.0,46.3896,46.455,46.3896,46.4386,34065.0
2018-06-18 14:10:00,56.81,56.83,56.78,56.79,17560.0,46.4468,46.4632,46.4223,46.4305,17560.0
2018-06-18 14:15:00,56.79,56.85,56.79,56.83,11964.0,46.4305,46.4795,46.4305,46.4632,11964.0
2018-06-18 14:20:00,56.83,56.86,56.8,56.86,19393.0,46.4632,46.4877,46.4386,46.4877,19393.0
2018-06-18 14:25:00,56.86,56.9,56.85,56.9,36338.0,46.4877,46.5204,46.4795,46.5204,36338.0
2018-06-18 14:30:00,56.9,56.92,56.86,56.87,37637.0,46.5204,46.5368,46.4877,46.4959,37637.0
2018-06-18 14:35:00,56.86,56.89,56.85,56.86,30807.0,46.4877,46.5122,46.4795,46.4877,30807.0
2018-06-18 14:40:00,56.86,56.93,56.86,56.92,25339.0,46.4877,46.5449,46.4877,46.5368,25339.0
2018-06-18 14:45:00,56.91,56.92,56.88,56.91,39624.0,46.5286,46.5368,46.5041,46.5286,39624.0
2018-06-18 14:50:00,56.9,56.93,56.88,56.89,124198.0,46.5204,46.5449,46.5041,46.5122,124198.0
2018-06-18 14:55:00,56.89,56.9,56.85,56.87,58439.0,46.5122,46.5204,46.4795,46.4959,58439.0
2018-06-18 15:00:00,56.86,56.9,56.85,56.9,73639.0,46.4877,46.5204,46.4795,46.5204,73639.0
2018-06-18 15:05:00,56.89,56.9,56.87,56.88,19528.0,46.5122,46.5204,46.4959,46.5041,19528.0
2018-06-18 15:10:00,56.88,56.91,56.85,56.91,56654.0,46.5041,46.5286,46.4795,46.5286,56654.0
2018-06-18 15:15:00,56.91,56.99,56.9,56.98,74592.0,46.5286,46.594,46.5204,46.5858,74592.0
2018-06-18 15:20:00,56.98,57.03,56.98,57.02,51831.0,46.5858,46.6267,46.5858,46.6185,51831.0
2018-06-18 15:25:00,57.02,57.03,56.99,57.02,58743.0,46.6185,46.6267,46.594,46.6185,58743.0
2018-06-18 15:30:00,57.02,57.12,57.01,57.09,88346.0,46.6185,46.7003,46.6103,46.6757,88346.0
2018-06-18 15:35:00,57.08,57.09,57.03,57.05,63699.0,46.6676,46.6757,46.6267,46.643,63699.0
2018-06-18 15:40:00,57.05,57.1,57.04,57.09,85465.0,46.643,46.6839,46.6349,46.6757,85465.0
2018-06-18 15:45:00,57.1,57.19,57.08,57.18,140448.0,46.6839,46.7575,46.6676,46.7493,140448.0
2018-06-18 15:50:00,57.17,57.22,57.14,57.21,131387.0,46.7412,46.782,46.7166,46.7739,131387.0
2018-06-18 15:55:00,57.2,57.26,57.2,57.24,507586.0,46.7657,46.8147,46.7657,46.7984,507586.0
2018-06-19 09:30:00,56.6,56.78,56.51,56.74,74026.0,46.2751,46.4223,46.2016,46.3896,74026.0
2018-06-19 09:35:00,56.75,56.95,56.66,56.92,52953.0,46.3978,46.5613,46.3242,46.5368,52953.0
2018-06-19 09:40:00,56.92,57.0,56.88,56.94,47973.0,46.5368,46.6022,46.5041,46.5531,47973.0
2018-06-19 09:45:00,56.94,57.12,56.91,57.1,132711.0,46.5531,46.7003,46.5286,46.6839,132711.0
2018-06-19 09:50:00,57.09,57.09,56.94,56.99,154515.0,46.6757,46.6757,46.5531,46.594,154515.0
2018-06-19 09:55:00,56.99,57.1,56.97,57.05,41302.0,46.594,46.6839,46.5776,46.643,41302.0
2018-06-19 10:00:00,57.05,57.05,56.89,56.96,67480.0,46.643,46.643,46.5122,46.5695,67480.0
2018-06-19 10:05:00,56.95,56.96,56.77,56.83,44286.0,46.5613,46.5695,46.4141,46.4632,44286.0
2018-06-19 10:10:00,56.81,56.88,56.76,56.82,43218.0,46.4468,46.5041,46.4059,46.455,43218.0
2018-06-19 10:15:00,56.8,56.88,56.73,56.83,33773.0,46.4386,46.5041,46.3814,46.4632,33773.0
2018-06-19 10:20:00,56.83,56.84,56.72,56.78,25667.0,46.4632,46.4714,46.3732,46.4223,25667.0
2018-06-19 10:25:00,56.73,56.75,56.67,56.68,26327.0,46.3814,46.3978,46.3324,46.3405,26327.0
2018-06-19 10:30:00,56.68,56.77,56.64,56.76,40418.0,46.3405,46.4141,46.3078,46.4059,40418.0
2018-06-19 10:35:00,56.76,56.79,56.69,56.72,49702.0,46.4059,46.4305,46.3487,46.3732,49702.0
2018-06-19 10:40:00,56.71,56.8,56.68,56.79,28924.0,46.3651,46.4386,46.3405,46.4305,28924.0
2018-06-19 10:45:00,56.8,57.0,56.77,57.0,169291.0,46.4386,46.6022,46.4141,46.6022,169291.0
2018-06-19 10:50:00,57.01,57.18,57.0,57.1,96712.0,46.6103,46.7493,46.6022,46.6839,96712.0
2018-06-19 10:55:00,57.1,57.15,56.99,57.05,64957.0,46.6839,46.7248,46.594,46.643,64957.0
2018-06-19 11:00:00,57.05,57.12,57.02,57.07,50349.0,46.643,46.7003,46.6185,46.6594,50349.0
2018-06-19 11:05:00,57.06,57.08,56.99,57.06,25720.0,46.6512,46.6676,46.594,46.6512,25720.0
2018-06-19 11:10:00,57.07,57.13,57.07,57.09,23573.0,46.6594,46.7085,46.6594,46.6757,23573.0
2018-06-19 11:15:00,57.1,57.29,57.09,57.28,56588.0,46.6839,46.8393,46.6757,46.8311,56588.0
2018-06-19 11:20:00,57.27,57.33,57.25,57.33,58177.0,46.8229,46.872,46.8066,46.872,58177.0
2018-06-19 11:25:00,57.32,57.34,57.18,57.21,39443.0,46.8638,46.8801,46.7493,46.7739,39443.0
2018-06-19 11:30:00,57.21,57.29,57.2,57.21,34234.0,46.7739,46.8393,46.7657,46.7739,34234.0
2018-06-19 11:35:00,57.2,57.3,57.19,57.3,37179.0,46.7657,46.8474,46.7575,46.8474,37179.0
2018-06-19 11:40:00,57.29,57.33,57.2,57.27,28972.0,46.8393,46.872,46.7657,46.8229,28972.0
2018-06-19 11:45:00,57.28,57.43,57.27,57.41,31323.0,46.8311,46.9537,46.8229,46.9374,31323.0
2018-06-19 11:50:00,57.41,57.46,57.4,57.43,43649.0,46.9374,46.9783,46.9292,46.9537,43649.0
2018-06-19 11:55:00,57.42,57.48,57.35,57.38,55784.0,46.9456,46.9946,46.8883,46.9128,55784.0
2018-06-19 12:00:00,57.38,57.38,57.26,57.32,45598.0,46.9128,46.9128,46.8147,46.8638,45598.0
2018-06-19 12:05:00,57.32,57.32,57.26,57.29,23973.0,46.8638,46.8638,46.8147,46.8393,23973.0
2018-06-19 12:10:00,57.29,57.29,57.19,57.21,24872.0,46.8393,46.8393,46.7575,46.7739,24872.0
2018-06-19 12:15:00,57.21,57.43,57.2,57.41,98212.0,46.7739,46.9537,46.7657,46.9374,98212.0
2018-06-19 12:20:00,57.4,57.47,57.39,57.4,38439.0,46.9292,46.9864,46.921,46.9292,38439.0
2018-06-19 12:25:00,57.41,57.49,57.35,57.37,38420.0,46.9374,47.0028,46.8883,46.9047,38420.0
2018-06-19 12:30:00,57.37,57.4,57.27,57.27,30211.0,46.9047,46.9292,46.8229,46.8229,30211.0
2018-06-19 12:35:00,57.26,57.31,57.22,57.29,32747.0,46.8147,46.8556,46.782,46.8393,32747.0
2018-06-19 12:40:00,57.29,57.29,57.2,57.22,15302.0,46.8393,46.8393,46.7657,46.782,15302.0
2018-06-19 12:45:00,57.22,57.22,57.16,57.2,19562.0,46.782,46.782,46.733,46.7657,19562.0
2018-06-19 12:50:00,57.19,57.23,57.16,57.21,21532.0,46.7575,46.7902,46.733,46.7739,21532.0
2018-06-19 12:55:00,57.23,57.27,57.18,57.26,18177.0,46.7902,46.8229,46.7493,46.8147,18177.0
2018-06-19 13:00:00,57.26,57.27,57.19,57.2,46669.0,46.8147,46.8229,46.7575,46.7657,46669.0
2018-06-19 13:05:00,57.2,57.28,57.19,57.28,25674.0,46.7657,46.8311,46.7575,46.8311,25674.0
2018-06-19 13:10:00,57.27,57.28,57.22,57.26,16076.0,46.8229,46.8311,46.782,46.8147,16076.0
2018-06-19 13:15:00,57.27,57.28,57.22,57.22,12096.0,46.8229,46.8311,46.782,46.782,12096.0
2018-06-19 13:20:00,57.22,57.25,57.22,57.23,17383.0,46.782,46.8066,46.782,46.7902,17383.0
2018-06-19 13:25:00,57.23,57.24,57.18,57.21,18515.0,46.7902,46.7984,46.7493,46.7739,18515.0
2018-06-19 13:30:00,57.21,57.21,57.14,57.19,34707.0,46.7739,46.7739,46.7166,46.7575,34707.0
2018-06-19 13:35:00,57.19,57.27,57.18,57.26,19072.0,46.7575,46.8229,46.7493,46.8147,19072.0
2018-06-19 13:40:00,57.26,57.26,57.23,57.24,13335.0,46.8147,46.8147,46.7902,46.7984,13335.0
2018-06-19 13:45:00,57.24,57.32,57.24,57.31,18912.0,46.7984,46.8638,46.7984,46.8556,18912.0
2018-06-19 13:50:00,57.32,57.34,57.24,57.29,26282.0,46.8638,46.8801,46.7984,46.8393,26282.0
2018-06-19 13:55:00,57.29,57.31,57.28,57.29,12505.0,46.8393,46.8556,46.8311,46.8393,12505.0
2018-06-19 14:00:00,57.29,57.34,57.29,57.3,17358.0,46.8393,46.8801,46.8393,46.8474,17358.0
2018-06-19 14:05:00,57.31,57.43,57.3,57.39,31272.0,46.8556,46.9537,46.8474,46.921,31272.0
2018-06-19 14:10:00,57.38,57.38,57.29,57.36,23005.0,46.9128,46.9128,46.8393,46.8965,23005.0
2018-06-19 14:15:00,57.35,57.38,57.31,57.32,29966.0,46.8883,46.9128,46.8556,46.8638,29966.0
2018-06-19 14:20:00,57.32,57.33,57.29,57.29,18495.0,46.8638,46.872,46.8393,46.8393,18495.0
2018-06-19 14:25:00,57.29,57.33,57.25,57.28,38211.0,46.8393,46.872,46.8066,46.8311,38211.0
2018-06-19 14:30:00,57.28,57.29,57.24,57.25,25565.0,46.8311,46.8393,46.7984,46.8066,25565.0
2018-06-19 14:35:00,57.25,57.28,57.24,57.26,22884.0,46.8066,46.8311,46.7984,46.8147,22884.0
2018-06-19 14:40:00,57.26,57.33,57.23,57.31,27160.0,46.8147,46.872,46.7902,46.8556,27160.0
2018-06-19 14:45:00,57.3,57.31,57.26,57.28,22812.0,46.8474,46.8556,46.8147,46.8311,22812.0
2018-06-19 14:50:00,57.28,57.34,57.25,57.26,26100.0,46.8311,46.8801,46.8066,46.8147,26100.0
2018-06-19 14:55:00,57.26,57.35,57.25,57.31,38525.0,46.8147,46.8883,46.8066,46.8556,38525.0
2018-06-19 15:00:00,57.32,57.32,57.25,57.27,34262.0,46.8638,46.8638,46.8066,46.8229,34262.0
2018-06-19 15:05:00,57.26,57.33,57.26,57.31,51387.0,46.8147,46.872,46.8147,46.8556,51387.0
2018-06-19 15:10:00,57.31,57.32,57.28,57.3,29255.0,46.8556,46.8638,46.8311,46.8474,29255.0
2018-06-19 15:15:00,57.3,57.32,57.27,57.29,35250.0,46.8474,46.8638,46.8229,46.8393,35250.0
2018-06-19 15:20:00,57.29,57.29,57.25,57.25,28273.0,46.8393,46.8393,46.8066,46.8066,28273.0
2018-06-19 15:25:00,57.26,57.33,57.25,57.3,42148.0,46.8147,46.872,46.8066,46.8474,42148.0
2018-06-19 15:30:00,57.3,57.35,57.29,57.29,37319.0,46.8474,46.8883,46.8393,46.8393,37319.0
2018-06-19 15:35:00,57.3,57.3,57.22,57.24,46521.0,46.8474,46.8474,46.782,46.7984,46521.0
2018-06-19 15:40:00,57.24,57.26,57.2,57.23,42807.0,46.7984,46.8147,46.7657,46.7902,42807.0
2018-06-19 15:45:00,57.23,57.27,57.19,57.27,122179.0,46.7902,46.8229,46.7575,46.8229,122179.0
2018-06-19 15:50:00,57.27,57.32,57.26,57.3,81750.0,46.8229,46.8638,46.8147,46.8474,81750.0
2018-06-19 15:55:00,57.3,57.35,57.29,57.32,295558.0,46.8474,46.8883,46.8393,46.8638,295558.0
2018-06-20 09:30:00,57.7,57.76,57.63,57.76,69031.0,47.1745,47.2235,47.1172,47.2235,69031.0
2018-06-20 09:35:00,57.72,57.76,57.56,57.7,22377.0,47.1908,47.2235,47.06,47.1745,22377.0
2018-06-20 09:40:00,57.71,57.73,57.57,57.61,19835.0,47.1826,47.199,47.0682,47.1009,19835.0
2018-06-20 09:45:00,57.61,57.83,57.61,57.76,31824.0,47.1009,47.2808,47.1009,47.2235,31824.0
2018-06-20 09:50:00,57.76,57.79,57.67,57.74,29185.0,47.2235,47.2481,47.1499,47.2072,29185.0
2018-06-20 09:55:00,57.75,57.77,57.72,57.76,25119.0,47.2154,47.2317,47.1908,47.2235,25119.0
2018-06-20 10:00:00,57.78,57.79,57.65,57.67,28397.0,47.2399,47.2481,47.1336,47.1499,28397.0
2018-06-20 10:05:00,57.66,57.69,57.53,57.59,87632.0,47.1418,47.1663,47.0355,47.0845,87632.0
2018-06-20 10:10:00,57.59,57.66,57.57,57.61,61981.0,47.0845,47.1418,47.0682,47.1009,61981.0
2018-06-20 10:15:00,57.61,57.72,57.59,57.59,34702.0,47.1009,47.1908,47.0845,47.0845,34702.0
2018-06-20 10:20:00,57.6,57.65,57.58,57.6,34412.0,47.0927,47.1336,47.0764,47.0927,34412.0
2018-06-20 10:25:00,57.6,57.66,57.59,57.64,25072.0,47.0927,47.1418,47.0845,47.1254,25072.0
2018-06-20 10:30:00,57.63,57.7,57.58,57.65,28573.0,47.1172,47.1745,47.0764,47.1336,28573.0
2018-06-20 10:35:00,57.66,57.66,57.59,57.6,24072.0,47.1418,47.1418,47.0845,47.0927,24072.0
2018-06-20 10:40:00,57.6,57.69,57.59,57.69,29089.0,47.0927,47.1663,47.0845,47.1663,29089.0
2018-06-20 10:45:00,57.69,57.7,57.64,57.67,16715.0,47.1663,47.1745,47.1254,47.1499,16715.0
2018-06-20 10:50:00,57.67,57.73,57.67,57.72,16469.0,47.1499,47.199,47.1499,47.1908,16469.0
2018-06-20 10:55:00,57.72,57.72,57.66,57.66,45476.0,47.1908,47.1908,47.1418,47.1418,45476.0
2018-06-20 11:00:00,57.65,57.65,57.55,57.57,69221.0,47.1336,47.1336,47.0518,47.0682,69221.0
2018-06-20 11:05:00,57.57,57.68,57.55,57.67,74339.0,47.0682,47.1581,47.0518,47.1499,74339.0
2018-06-20 11:10:00,57.67,57.69,57.57,57.63,55656.0,47.1499,47.1663,47.0682,47.1172,55656.0
2018-06-20 11:15:00,57.63,57.73,57.61,57.72,34120.0,47.1172,47.199,47.1009,47.1908,34120.0
2018-06-20 11:20:00,57.71,57.79,57.7,57.79,19638.0,47.1826,47.2481,47.1745,47.2481,19638.0
2018-06-20 11:25:00,57.79,57.87,57.77,57.82,26215.0,47.2481,47.3135,47.2317,47.2726,26215.0
2018-06-20 11:30:00,57.82,57.85,57.73,57.73,26297.0,47.2726,47.2971,47.199,47.199,26297.0
2018-06-20 11:35:00,57.72,57.77,57.71,57.76,13111.0,47.1908,47.2317,47.1826,47.2235,13111.0
2018-06-20 11:40:00,57.76,57.77,57.72,57.73,10541.0,47.2235,47.2317,47.1908,47.199,10541.0
2018-06-20 11:45:00,57.72,57.73,57.69,57.73,11798.0,47.1908,47.199,47.1663,47.199,11798.0
2018-06-20 11:50:00,57.74,57.79,57.73,57.73,15364.0,47.2072,47.2481,47.199,47.199,15364.0
2018-06-20 11:55:00,57.74,57.76,57.7,57.75,15711.0,47.2072,47.2235,47.1745,47.2154,15711.0
2018-06-20 12:00:00,57.74,57.74,57.67,57.69,13988.0,47.2072,47.2072,47.1499,47.1663,13988.0
2018-06-20 12:05:00,57.69,57.71,57.68,57.69,29099.0,47.1663,47.1826,47.1581,47.1663,29099.0
2018-06-20 12:10:00,57.69,57.7,57.68,57.7,64684.0,47.1663,47.1745,47.1581,47.1745,64684.0
2018-06-20 12:15:00,57.69,57.71,57.67,57.69,25821.0,47.1663,47.1826,47.1499,47.1663,25821.0
2018-06-20 12:20:00,57.69,57.7,57.56,57.57,26698.0,47.1663,47.1745,47.06,47.0682,26698.0
2018-06-20 12:25:00,57.57,57.61,57.56,57.6,18212.0,47.0682,47.1009,47.06,47.0927,18212.0
2018-06-20 12:30:00,57.61,57.63,57.59,57.62,15642.0,47.1009,47.1172,47.0845,47.1091,15642.0
2018-06-20 12:35:00,57.61,57.63,57.59,57.6,13341.0,47.1009,47.1172,47.0845,47.0927,13341.0
2018-06-20 12:40:00,57.59,57.63,57.58,57.63,22599.0,47.0845,47.1172,47.0764,47.1172,22599.0
2018-06-20 12:45:00,57.63,57.66,57.61,57.63,14273.0,47.1172,47.1418,47.1009,47.1172,14273.0
2018-06-20 12:50:00,57.62,57.64,57.61,57.61,13367.0,47.1091,47.1254,47.1009,47.1009,13367.0
2018-06-20 12:55:00,57.61,57.63,57.61,57.62,14711.0,47.1009,47.1172,47.1009,47.1091,14711.0
2018-06-20 13:00:00,57.61,57.62,57.6,57.61,47728.0,47.1009,47.1091,47.0927,47.1009,47728.0
2018-06-20 13:05:00,57.61,57.63,57.6,57.62,108595.0,47.1009,47.1172,47.0927,47.1091,108595.0
2018-06-20 13:10:00,57.62,57.63,57.57,57.57,23559.0,47.1091,47.1172,47.0682,47.0682,23559.0
2018-06-20 13:15:00,57.55,57.59,57.5,57.58,25020.0,47.0518,47.0845,47.011,47.0764,25020.0
2018-06-20 13:20:00,57.59,57.59,57.53,57.54,9549.0,47.0845,47.0845,47.0355,47.0437,9549.0
2018-06-20 13:25:00,57.54,57.55,57.52,57.54,28542.0,47.0437,47.0518,47.0273,47.0437,28542.0
2018-06-20 13:30:00,57.53,57.55,57.49,57.51,16684.0,47.0355,47.0518,47.0028,47.0191,16684.0
2018-06-20 13:35:00,57.51,57.56,57.5,57.5,19280.0,47.0191,47.06,47.011,47.011,19280.0
2018-06-20 13:40:00,57.5,57.54,57.5,57.53,13521.0,47.011,47.0437,47.011,47.0355,13521.0
2018-06-20 13:45:00,57.54,57.58,57.53,57.55,18607.0,47.0437,47.0764,47.0355,47.0518,18607.0
2018-06-20 13:50:00,57.55,57.61,57.55,57.61,14617.0,47.0518,47.1009,47.0518,47.1009,14617.0
2018-06-20 13:55:00,57.61,57.64,57.58,57.62,35029.0,47.1009,47.1254,47.0764,47.1091,35029.0
2018-06-20 14:00:00,57.62,57.62,57.56,57.59,12301.0,47.1091,47.1091,47.06,47.0845,12301.0
2018-06-20 14:05:00,57.59,57.61,57.58,57.58,7921.0,47.0845,47.1009,47.0764,47.0764,7921.0
2018-06-20 14:10:00,57.58,57.64,57.57,57.63,21077.0,47.0764,47.1254,47.0682,47.1172,21077.0
2018-06-20 14:15:00,57.63,57.65,57.59,57.59,12877.0,47.1172,47.1336,47.0845,47.0845,12877.0
2018-06-20 14:20:00,57.59,57.61,57.53,57.54,11582.0,47.0845,47.1009,47.0355,47.0437,11582.0
2018-06-20 14:25:00,57.55,57.57,57.52,57.55,16311.0,47.0518,47.0682,47.0273,47.0518,16311.0
2018-06-20 14:30:00,57.55,57.56,57.52,57.52,15104.0,47.0518,47.06,47.0273,47.0273,15104.0
2018-06-20 14:35:00,57.51,57.53,57.49,57.51,15021.0,47.0191,47.0355,47.0028,47.0191,15021.0
2018-06-20 14:40:00,57.5,57.57,57.49,57.57,122958.0,47.011,47.0682,47.0028,47.0682,122958.0
2018-06-20 14:45:00,57.57,57.64,57.57,57.59,43309.0,47.0682,47.1254,47.0682,47.0845,43309.0
2018-06-20 14:50:00,57.6,57.6,57.53,57.57,24346.0,47.0927,47.0927,47.0355,47.0682,24346.0
2018-06-20 14:55:00,57.57,57.57,57.5,57.51,31719.0,47.0682,47.0682,47.011,47.0191,31719.0
2018-06-20 15:00:00,57.51,57.54,57.49,57.51,48560.0,47.0191,47.0437,47.0028,47.0191,48560.0
2018-06-20 15:05:00,57.51,57.54,57.49,57.52,22480.0,47.0191,47.0437,47.0028,47.0273,22480.0
2018-06-20 15:10:00,57.52,57.54,57.51,57.52,14637.0,47.0273,47.0437,47.0191,47.0273,14637.0
2018-06-20 15:15:00,57.52,57.55,57.51,57.55,21380.0,47.0273,47.0518,47.0191,47.0518,21380.0
2018-06-20 15:20:00,57.54,57.55,57.51,57.52,17141.0,47.0437,47.0518,47.0191,47.0273,17141.0
2018-06-20 15:25:00,57.53,57.56,57.52,57.55,34075.0,47.0355,47.06,47.0273,47.0518,34075.0
2018-06-20 15:30:00,57.55,57.57,57.54,57.55,27297.0,47.0518,47.0682,47.0437,47.0518,27297.0
2018-06-20 15:35:00,57.55,57.56,57.5,57.56,31333.0,47.0518,47.06,47.011,47.06,31333.0
2018-06-20 15:40:00,57.55,57.56,57.44,57.45,51155.0,47.0518,47.06,46.9619,46.9701,51155.0
2018-06-20 15:45:00,57.45,57.47,57.4,57.41,61721.0,46.9701,46.9864,46.9292,46.9374,61721.0
2018-06-20 15:50:00,57.41,57.43,57.38,57.43,123929.0,46.9374,46.9537,46.9128,46.9537,123929.0
2018-06-20 15:55:00,57.43,57.43,57.37,57.38,374351.0,46.9537,46.9537,46.9047,46.9128,374351.0
2018-06-21 09:30:00,57.21,57.31,57.17,57.3,35550.0,46.7739,46.8556,46.7412,46.8474,35550.0
2018-06-21 09:35:00,57.17,57.22,57.08,57.18,29888.0,46.7412,46.782,46.6676,46.7493,29888.0
2018-06-21 09:40:00,57.17,57.21,57.07,57.08,14059.0,46.7412,46.7739,46.6594,46.6676,14059.0
2018-06-21 09:45:00,57.07,57.11,57.01,57.06,24215.0,46.6594,46.6921,46.6103,46.6512,24215.0
2018-06-21 09:50:00,57.07,57.14,56.84,56.84,46532.0,46.6594,46.7166,46.4714,46.4714,46532.0
2018-06-21 09:55:00,56.84,56.93,56.8,56.86,24184.0,46.4714,46.5449,46.4386,46.4877,24184.0
2018-06-21 10:00:00,56.86,56.86,56.76,56.76,27544.0,46.4877,46.4877,46.4059,46.4059,27544.0
2018-06-21 10:05:00,56.77,56.77,56.61,56.62,47789.0,46.4141,46.4141,46.2833,46.2915,47789.0
2018-06-21 10:10:00,56.62,56.74,56.59,56.64,60019.0,46.2915,46.3896,46.267,46.3078,60019.0
2018-06-21 10:15:00,56.65,56.82,56.63,56.68,98289.0,46.316,46.455,46.2997,46.3405,98289.0
2018-06-21 10:20:00,56.68,56.69,56.61,56.64,32848.0,46.3405,46.3487,46.2833,46.3078,32848.0
2018-06-21 10:25:00,56.64,56.67,56.58,56.67,21977.0,46.3078,46.3324,46.2588,46.3324,21977.0
2018-06-21 10:30:00,56.69,56.87,56.69,56.79,23011.0,46.3487,46.4959,46.3487,46.4305,23011.0
2018-06-21 10:35:00,56.78,56.82,56.68,56.76,21243.0,46.4223,46.455,46.3405,46.4059,21243.0
2018-06-21 10:40:00,56.76,56.82,56.69,56.69,21340.0,46.4059,46.455,46.3487,46.3487,21340.0
2018-06-21 10:45:00,56.69,56.73,56.59,56.7,16246.0,46.3487,46.3814,46.267,46.3569,16246.0
2018-06-21 10:50:00,56.72,56.74,56.65,56.73,12285.0,46.3732,46.3896,46.316,46.3814,12285.0
2018-06-21 10:55:00,56.73,56.73,56.62,56.66,44080.0,46.3814,46.3814,46.2915,46.3242,44080.0
2018-06-21 11:00:00,56.66,56.68,56.58,56.67,31114.0,46.3242,46.3405,46.2588,46.3324,31114.0
2018-06-21 11:05:00,56.68,56.71,56.58,56.62,69372.0,46.3405,46.3651,46.2588,46.2915,69372.0
2018-06-21 11:10:00,56.64,56.77,56.64,56.76,21396.0,46.3078,46.4141,46.3078,46.4059,21396.0
2018-06-21 11:15:00,56.77,56.87,56.77,56.84,25263.0,46.4141,46.4959,46.4141,46.4714,25263.0
2018-06-21 11:20:00,56.83,56.86,56.77,56.8,26380.0,46.4632,46.4877,46.4141,46.4386,26380.0
2018-06-21 11:25:00,56.8,56.92,56.78,56.9,22813.0,46.4386,46.5368,46.4223,46.5204,22813.0
2018-06-21 11:30:00,56.9,56.99,56.9,56.94,30031.0,46.5204,46.594,46.5204,46.5531,30031.0
2018-06-21 11:35:00,56.94,57.03,56.92,57.02,22495.0,46.5531,46.6267,46.5368,46.6185,22495.0
2018-06-21 11:40:00,57.01,57.13,56.99,57.13,72540.0,46.6103,46.7085,46.594,46.7085,72540.0
2018-06-21 11:45:00,57.13,57.19,57.11,57.14,20181.0,46.7085,46.7575,46.6921,46.7166,20181.0
2018-06-21 11:50:00,57.15,57.22,57.12,57.15,15103.0,46.7248,46.782,46.7003,46.7248,15103.0
2018-06-21 11:55:00,57.14,57.19,57.12,57.19,30758.0,46.7166,46.7575,46.7003,46.7575,30758.0
2018-06-21 12:00:00,57.18,57.19,57.08,57.08,39155.0,46.7493,46.7575,46.6676,46.6676,39155.0
2018-06-21 12:05:00,57.08,57.16,57.07,57.15,30265.0,46.6676,46.733,46.6594,46.7248,30265.0
2018-06-21 12:10:00,57.15,57.2,57.15,57.17,17754.0,46.7248,46.7657,46.7248,46.7412,17754.0
2018-06-21 12:15:00,57.17,57.3,57.17,57.3,34089.0,46.7412,46.8474,46.7412,46.8474,34089.0
2018-06-21 12:20:00,57.3,57.35,57.26,57.32,29955.0,46.8474,46.8883,46.8147,46.8638,29955.0
2018-06-21 12:25:00,57.32,57.4,57.32,57.39,22300.0,46.8638,46.9292,46.8638,46.921,22300.0
2018-06-21 12:30:00,57.39,57.43,57.33,57.37,19036.0,46.921,46.9537,46.872,46.9047,19036.0
2018-06-21 12:35:00,57.36,57.41,57.35,57.39,14780.0,46.8965,46.9374,46.8883,46.921,14780.0
2018-06-21 12:40:00,57.38,57.47,57.37,57.46,14447.0,46.9128,46.9864,46.9047,46.9783,14447.0
2018-06-21 12:45:00,57.45,57.5,57.42,57.49,51939.0,46.9701,47.011,46.9456,47.0028,51939.0
2018-06-21 12:50:00,57.48,57.53,57.43,57.5,37356.0,46.9946,47.0355,46.9537,47.011,37356.0
2018-06-21 12:55:00,57.5,57.51,57.42,57.42,24927.0,47.011,47.0191,46.9456,46.9456,24927.0
2018-06-21 13:00:00,57.43,57.43,57.33,57.34,22741.0,46.9537,46.9537,46.872,46.8801,22741.0
2018-06-21 13:05:00,57.34,57.4,57.32,57.38,11483.0,46.8801,46.9292,46.8638,46.9128,11483.0
2018-06-21 13:10:00,57.39,57.44,57.34,57.36,77320.0,46.921,46.9619,46.8801,46.8965,77320.0
2018-06-21 13:15:00,57.35,57.42,57.34,57.42,32288.0,46.8883,46.9456,46.8801,46.9456,32288.0
2018-06-21 13:20:00,57.41,57.47,57.38,57.47,41962.0,46.9374,46.9864,46.9128,46.9864,41962.0
2018-06-21 13:25:00,57.48,57.48,57.42,57.46,26958.0,46.9946,46.9946,46.9456,46.9783,26958.0
2018-06-21 13:30:00,57.46,57.49,57.38,57.4,10674.0,46.9783,47.0028,46.9128,46.9292,10674.0
2018-06-21 13:35:00,57.41,57.48,57.39,57.47,13779.0,46.9374,46.9946,46.921,46.9864,13779.0
2018-06-21 13:40:00,57.47,57.48,57.42,57.46,23736.0,46.9864,46.9946,46.9456,46.9783,23736.0
2018-06-21 13:45:00,57.46,57.47,57.44,57.45,11743.0,46.9783,46.9864,46.9619,46.9701,11743.0
2018-06-21 13:50:00,57.46,57.5,57.41,57.5,18998.0,46.9783,47.011,46.9374,47.011,18998.0
2018-06-21 13:55:00,57.5,57.54,57.48,57.52,24990.0,47.011,47.0437,46.9946,47.0273,24990.0
2018-06-21 14:00:00,57.52,57.54,57.45,57.45,16470.0,47.0273,47.0437,46.9701,46.9701,16470.0
2018-06-21 14:05:00,57.45,57.51,57.42,57.5,20884.0,46.9701,47.0191,46.9456,47.011,20884.0
2018-06-21 14:10:00,57.51,57.52,57.41,57.42,12943.0,47.0191,47.0273,46.9374,46.9456,12943.0
2018-06-21 14:15:00,57.43,57.45,57.42,57.45,6123.0,46.9537,46.9701,46.9456,46.9701,6123.0
2018-06-21 14:20:00,57.44,57.44,57.41,57.42,11094.0,46.9619,46.9619,46.9374,46.9456,11094.0
2018-06-21 14:25:00,57.42,57.44,57.4,57.42,13521.0,46.9456,46.9619,46.9292,46.9456,13521.0
2018-06-21 14:30:00,57.42,57.45,57.41,57.45,22727.0,46.9456,46.9701,46.9374,46.9701,22727.0
2018-06-21 14:35:00,57.44,57.48,57.42,57.43,26041.0,46.9619,46.9946,46.9456,46.9537,26041.0
2018-06-21 14:40:00,57.44,57.44,57.39,57.4,13345.0,46.9619,46.9619,46.921,46.9292,13345.0
2018-06-21 14:45:00,57.39,57.48,57.39,57.48,14793.0,46.921,46.9946,46.921,46.9946,14793.0
2018-06-21 14:50:00,57.47,57.48,57.41,57.45,43118.0,46.9864,46.9946,46.9374,46.9701,43118.0
2018-06-21 14:55:00,57.44,57.48,57.4,57.4,17815.0,46.9619,46.9946,46.9292,46.9292,17815.0
2018-06-21 15:00:00,57.39,57.42,57.36,57.4,20793.0,46.921,46.9456,46.8965,46.9292,20793.0
2018-06-21 15:05:00,57.41,57.47,57.37,57.45,20014.0,46.9374,46.9864,46.9047,46.9701,20014.0
2018-06-21 15:10:00,57.45,57.45,57.36,57.37,24961.0,46.9701,46.9701,46.8965,46.9047,24961.0
2018-06-21 15:15:00,57.37,57.37,57.26,57.29,31253.0,46.9047,46.9047,46.8147,46.8393,31253.0
2018-06-21 15:20:00,57.29,57.31,57.2,57.3,50268.0,46.8393,46.8556,46.7657,46.8474,50268.0
2018-06-21 15:25:00,57.29,57.34,57.25,57.28,43995.0,46.8393,46.8801,46.8066,46.8311,43995.0
2018-06-21 15:30:00,57.28,57.29,57.18,57.2,31538.0,46.8311,46.8393,46.7493,46.7657,31538.0
2018-06-21 15:35:00,57.2,57.22,57.14,57.21,25793.0,46.7657,46.782,46.7166,46.7739,25793.0
2018-06-21 15:40:00,57.22,57.22,57.14,57.16,69533.0,46.782,46.782,46.7166,46.733,69533.0
2018-06-21 15:45:00,57.16,57.2,57.13,57.14,150434.0,46.733,46.7657,46.7085,46.7166,150434.0
2018-06-21 15:50:00,57.14,57.15,57.09,57.1,310123.0,46.7166,46.7248,46.6757,46.6839,310123.0
2018-06-21 15:55:00,57.1,57.18,57.09,57.15,559619.0,46.6839,46.7493,46.6757,46.7248,559619.0
2018-06-22 09:30:00,57.56,57.67,57.51,57.51,20238.0,47.06,47.1499,47.0191,47.0191,20238.0
2018-06-22 09:35:00,57.56,57.72,57.54,57.61,33117.0,47.06,47.1908,47.0437,47.1009,33117.0
2018-06-22 09:40:00,57.6,57.6,57.49,57.51,18524.0,47.0927,47.0927,47.0028,47.0191,18524.0
2018-06-22 09:45:00,57.5,57.5,57.32,57.35,16272.0,47.011,47.011,46.8638,46.8883,16272.0
2018-06-22 09:50:00,57.35,57.5,57.33,57.48,13830.0,46.8883,47.011,46.872,46.9946,13830.0
2018-06-22 09:55:00,57.48,57.56,57.44,57.48,19859.0,46.9946,47.06,46.9619,46.9946,19859.0
2018-06-22 10:00:00,57.47,57.54,57.4,57.41,60099.0,46.9864,47.0437,46.9292,46.9374,60099.0
2018-06-22 10:05:00,57.41,57.48,57.25,57.48,61616.0,46.9374,46.9946,46.8066,46.9946,61616.0
2018-06-22 10:10:00,57.49,57.55,57.45,57.52,13707.0,47.0028,47.0518,46.9701,47.0273,13707.0
2018-06-22 10:15:00,57.49,57.51,57.34,57.34,10567.0,47.0028,47.0191,46.8801,46.8801,10567.0
2018-06-22 10:20:00,57.33,57.45,57.32,57.37,12032.0,46.872,46.9701,46.8638,46.9047,12032.0
2018-06-22 10:25:00,57.36,57.36,57.2,57.26,18113.0,46.8965,46.8965,46.7657,46.8147,18113.0
2018-06-22 10:30:00,57.25,57.31,57.18,57.27,19876.0,46.8066,46.8556,46.7493,46.8229,19876.0
2018-06-22 10:35:00,57.29,57.32,57.18,57.2,9862.0,46.8393,46.8638,46.7493,46.7657,9862.0
2018-06-22 10:40:00,57.21,57.24,57.18,57.19,13512.0,46.7739,46.7984,46.7493,46.7575,13512.0
2018-06-22 10:45:00,57.19,57.23,57.14,57.19,17209.0,46.7575,46.7902,46.7166,46.7575,17209.0
2018-06-22 10:50:00,57.2,57.24,57.12,57.18,14338.0,46.7657,46.7984,46.7003,46.7493,14338.0
2018-06-22 10:55:00,57.18,57.32,57.18,57.31,8743.0,46.7493,46.8638,46.7493,46.8556,8743.0
2018-06-22 11:00:00,57.32,57.32,57.24,57.3,20079.0,46.8638,46.8638,46.7984,46.8474,20079.0
2018-06-22 11:05:00,57.31,57.32,57.25,57.29,10297.0,46.8556,46.8638,46.8066,46.8393,10297.0
2018-06-22 11:10:00,57.28,57.28,57.2,57.23,11626.0,46.8311,46.8311,46.7657,46.7902,11626.0
2018-06-22 11:15:00,57.23,57.25,57.2,57.23,18353.0,46.7902,46.8066,46.7657,46.7902,18353.0
2018-06-22 11:20:00,57.24,57.26,57.11,57.13,22501.0,46.7984,46.8147,46.6921,46.7085,22501.0
2018-06-22 11:25:00,57.12,57.26,57.12,57.23,15461.0,46.7003,46.8147,46.7003,46.7902,15461.0
2018-06-22 11:30:00,57.24,57.31,57.24,57.28,13194.0,46.7984,46.8556,46.7984,46.8311,13194.0
2018-06-22 11:35:00,57.28,57.28,57.25,57.27,9961.0,46.8311,46.8311,46.8066,46.8229,9961.0
2018-06-22 11:40:00,57.27,57.29,57.24,57.29,9648.0,46.8229,46.8393,46.7984,46.8393,9648.0
2018-06-22 11:45:00,57.29,57.3,57.25,57.28,8546.0,46.8393,46.8474,46.8066,46.8311,8546.0
2018-06-22 11:50:00,57.28,57.36,57.28,57.31,10401.0,46.8311,46.8965,46.8311,46.8556,10401.0
2018-06-22 11:55:00,57.3,57.3,57.24,57.24,8249.0,46.8474,46.8474,46.7984,46.7984,8249.0
2018-06-22 12:00:00,57.26,57.28,57.23,57.28,5847.0,46.8147,46.8311,46.7902,46.8311,5847.0
2018-06-22 12:05:00,57.27,57.3,57.23,57.23,9738.0,46.8229,46.8474,46.7902,46.7902,9738.0
2018-06-22 12:10:00,57.22,57.23,57.19,57.2,11015.0,46.782,46.7902,46.7575,46.7657,11015.0
2018-06-22 12:15:00,57.21,57.22,57.13,57.13,21808.0,46.7739,46.782,46.7085,46.7085,21808.0
2018-06-22 12:20:00,57.13,57.14,57.09,57.11,12037.0,46.7085,46.7166,46.6757,46.6921,12037.0
2018-06-22 12:25:00,57.1,57.12,57.08,57.11,7088.0,46.6839,46.7003,46.6676,46.6921,7088.0
2018-06-22 12:30:00,57.11,57.11,56.95,56.96,23002.0,46.6921,46.6921,46.5613,46.5695,23002.0
2018-06-22 12:35:00,56.97,57.01,56.95,56.98,18221.0,46.5776,46.6103,46.5613,46.5858,18221.0
2018-06-22 12:40:00,56.98,56.98,56.89,56.93,29794.0,46.5858,46.5858,46.5122,46.5449,29794.0
2018-06-22 12:45:00,56.94,56.98,56.93,56.94,14795.0,46.5531,46.5858,46.5449,46.5531,14795.0
2018-06-22 12:50:00,56.95,57.01,56.94,56.96,11847.0,46.5613,46.6103,46.5531,46.5695,11847.0
2018-06-22 12:55:00,56.95,56.97,56.89,56.95,38151.0,46.5613,46.5776,46.5122,46.5613,38151.0
2018-06-22 13:00:00,56.95,56.99,56.95,56.97,11750.0,46.5613,46.594,46.5613,46.5776,11750.0
2018-06-22 13:05:00,56.97,56.99,56.95,56.96,9804.0,46.5776,46.594,46.5613,46.5695,9804.0
2018-06-22 13:10:00,56.97,56.99,56.89,56.92,22649.0,46.5776,46.594,46.5122,46.5368,22649.0
2018-06-22 13:15:00,56.92,56.94,56.87,56.91,22844.0,46.5368,46.5531,46.4959,46.5286,22844.0
2018-06-22 13:20:00,56.92,57.0,56.92,56.98,11658.0,46.5368,46.6022,46.5368,46.5858,11658.0
2018-06-22 13:25:00,56.98,56.98,56.9,56.98,16527.0,46.5858,46.5858,46.5204,46.5858,16527.0
2018-06-22 13:30:00,56.99,56.99,56.9,56.94,15570.0,46.594,46.594,46.5204,46.5531,15570.0
2018-06-22 13:35:00,56.94,56.97,56.91,56.95,11362.0,46.5531,46.5776,46.5286,46.5613,11362.0
2018-06-22 13:40:00,56.95,56.98,56.95,56.96,7010.0,46.5613,46.5858,46.5613,46.5695,7010.0
2018-06-22 13:45:00,56.97,56.97,56.93,56.94,9087.0,46.5776,46.5776,46.5449,46.5531,9087.0
2018-06-22 13:50:00,56.95,56.95,56.9,56.9,27747.0,46.5613,46.5613,46.5204,46.5204,27747.0
2018-06-22 13:55:00,56.91,56.99,56.91,56.96,26084.0,46.5286,46.594,46.5286,46.5695,26084.0
2018-06-22 14:00:00,56.96,57.02,56.96,57.0,15296.0,46.5695,46.6185,46.5695,46.6022,15296.0
2018-06-22 14:05:00,56.99,56.99,56.93,56.94,15464.0,46.594,46.594,46.5449,46.5531,15464.0
2018-06-22 14:10:00,56.94,56.96,56.9,56.9,16052.0,46.5531,46.5695,46.5204,46.5204,16052.0
2018-06-22 14:15:00,56.9,56.91,56.85,56.88,12845.0,46.5204,46.5286,46.4795,46.5041,12845.0
2018-06-22 14:20:00,56.88,56.9,56.79,56.8,16922.0,46.5041,46.5204,46.4305,46.4386,16922.0
2018-06-22 14:25:00,56.81,56.82,56.78,56.78,11139.0,46.4468,46.455,46.4223,46.4223,11139.0
2018-06-22 14:30:00,56.8,56.86,56.8,56.85,16985.0,46.4386,46.4877,46.4386,46.4795,16985.0
2018-06-22 14:35:00,56.86,56.94,56.86,56.92,16464.0,46.4877,46.5531,46.4877,46.5368,16464.0
2018-06-22 14:40:00,56.92,56.97,56.92,56.94,13160.0,46.5368,46.5776,46.5368,46.5531,13160.0
2018-06-22 14:45:00,56.94,56.99,56.93,56.97,19293.0,46.5531,46.594,46.5449,46.5776,19293.0
2018-06-22 14:50:00,56.97,57.0,56.94,56.94,12163.0,46.5776,46.6022,46.5531,46.5531,12163.0
2018-06-22 14:55:00,56.94,56.97,56.93,56.95,16687.0,46.5531,46.5776,46.5449,46.5613,16687.0
2018-06-22 15:00:00,56.95,56.95,56.9,56.91,27066.0,46.5613,46.5613,46.5204,46.5286,27066.0
2018-06-22 15:05:00,56.92,56.94,56.91,56.92,11540.0,46.5368,46.5531,46.5286,46.5368,11540.0
2018-06-22 15:10:00,56.91,56.92,56.87,56.89,10930.0,46.5286,46.5368,46.4959,46.5122,10930.0
2018-06-22 15:15:00,56.88,56.9,56.84,56.85,20062.0,46.5041,46.5204,46.4714,46.4795,20062.0
2018-06-22 15:20:00,56.84,56.85,56.79,56.82,28415.0,46.4714,46.4795,46.4305,46.455,28415.0
2018-06-22 15:25:00,56.82,56.83,56.75,56.75,37769.0,46.455,46.4632,46.3978,46.3978,37769.0
2018-06-22 15:30:00,56.75,56.76,56.68,56.74,54518.0,46.3978,46.4059,46.3405,46.3896,54518.0
2018-06-22 15:35:00,56.73,56.76,56.69,56.75,88521.0,46.3814,46.4059,46.3487,46.3978,88521.0
2018-06-22 15:40:00,56.76,56.78,56.73,56.75,88771.0,46.4059,46.4223,46.3814,46.3978,88771.0
2018-06-22 15:45:00,56.76,56.86,56.76,56.81,86583.0,46.4059,46.4877,46.4059,46.4468,86583.0
2018-06-22 15:50:00,56.81,56.87,56.8,56.87,120683.0,46.4468,46.4959,46.4386,46.4959,120683.0
2018-06-22 15:55:00,56.86,56.87,56.71,56.74,359416.0,46.4877,46.4959,46.3651,46.3896,359416.0
2018-06-25 09:30:00,56.66,56.74,56.38,56.46,78666.0,46.3242,46.3896,46.0953,46.1607,78666.0
2018-06-25 09:35:00,56.47,56.49,56.33,56.4,29259.0,46.1688,46.1852,46.0544,46.1116,29259.0
2018-06-25 09:40:00,56.4,56.4,56.27,56.27,23490.0,46.1116,46.1116,46.0053,46.0053,23490.0
2018-06-25 09:45:00,56.26,56.27,56.08,56.15,53743.0,45.9972,46.0053,45.85,45.9072,53743.0
2018-06-25 09:50:00,56.14,56.14,55.98,56.08,69591.0,45.899,45.899,45.7682,45.85,69591.0
2018-06-25 09:55:00,56.08,56.1,55.95,55.98,40279.0,45.85,45.8663,45.7437,45.7682,40279.0
2018-06-25 10:00:00,55.96,56.02,55.91,55.96,41236.0,45.7519,45.8009,45.711,45.7519,41236.0
2018-06-25 10:05:00,55.97,56.04,55.89,55.9,76227.0,45.7601,45.8173,45.6947,45.7028,76227.0
2018-06-25 10:10:00,55.91,56.1,55.9,56.04,117466.0,45.711,45.8663,45.7028,45.8173,117466.0
2018-06-25 10:15:00,56.04,56.13,56.03,56.04,47140.0,45.8173,45.8909,45.8091,45.8173,47140.0
2018-06-25 10:20:00,56.04,56.05,55.95,56.01,30701.0,45.8173,45.8255,45.7437,45.7928,30701.0
2018-06-25 10:25:00,56.02,56.1,55.99,56.06,43873.0,45.8009,45.8663,45.7764,45.8336,43873.0
2018-06-25 10:30:00,56.06,56.11,55.96,56.01,37327.0,45.8336,45.8745,45.7519,45.7928,37327.0
2018-06-25 10:35:00,56.01,56.06,55.94,55.95,32146.0,45.7928,45.8336,45.7355,45.7437,32146.0
2018-06-25 10:40:00,55.95,56.01,55.89,55.99,40000.0,45.7437,45.7928,45.6947,45.7764,40000.0
2018-06-25 10:45:00,55.99,56.04,55.89,56.03,57526.0,45.7764,45.8173,45.6947,45.8091,57526.0
2018-06-25 10:50:00,56.01,56.03,55.93,55.95,28749.0,45.7928,45.8091,45.7274,45.7437,28749.0
2018-06-25 10:55:00,55.94,55.98,55.91,55.95,19782.0,45.7355,45.7682,45.711,45.7437,19782.0
2018-06-25 11:00:00,55.94,55.97,55.91,55.92,19059.0,45.7355,45.7601,45.711,45.7192,19059.0
2018-06-25 11:05:00,55.91,55.91,55.83,55.83,19242.0,45.711,45.711,45.6456,45.6456,19242.0
2018-06-25 11:10:00,55.83,55.84,55.78,55.8,29996.0,45.6456,45.6538,45.6047,45.6211,29996.0
2018-06-25 11:15:00,55.8,55.85,55.75,55.76,24322.0,45.6211,45.6619,45.5802,45.5884,24322.0
2018-06-25 11:20:00,55.76,55.76,55.58,55.6,38176.0,45.5884,45.5884,45.4412,45.4576,38176.0
2018-06-25 11:25:00,55.6,55.62,55.56,55.57,34533.0,45.4576,45.4739,45.4248,45.433,34533.0
2018-06-25 11:30:00,55.57,55.6,55.52,55.52,26771.0,45.433,45.4576,45.3921,45.3921,26771.0
2018-06-25 11:35:00,55.52,55.62,55.49,55.56,30213.0,45.3921,45.4739,45.3676,45.4248,30213.0
2018-06-25 11:40:00,55.55,55.7,55.53,55.68,28670.0,45.4167,45.5393,45.4003,45.523,28670.0
2018-06-25 11:45:00,55.68,55.71,55.63,55.68,22884.0,45.523,45.5475,45.4821,45.523,22884.0
2018-06-25 11:50:00,55.7,55.7,55.62,55.62,14699.0,45.5393,45.5393,45.4739,45.4739,14699.0
2018-06-25 11:55:00,55.62,55.64,55.52,55.52,29236.0,45.4739,45.4903,45.3921,45.3921,29236.0
2018-06-25 12:00:00,55.52,55.53,55.32,55.39,82023.0,45.3921,45.4003,45.2286,45.2859,82023.0
2018-06-25 12:05:00,55.39,55.41,55.27,55.34,92719.0,45.2859,45.3022,45.1877,45.245,92719.0
2018-06-25 12:10:00,55.35,55.44,55.32,55.43,42574.0,45.2532,45.3267,45.2286,45.3186,42574.0
2018-06-25 12:15:00,55.42,55.51,55.42,55.43,30294.0,45.3104,45.384,45.3104,45.3186,30294.0
2018-06-25 12:20:00,55.42,55.55,55.35,55.53,46131.0,45.3104,45.4167,45.2532,45.4003,46131.0
2018-06-25 12:25:00,55.52,55.56,55.51,55.53,20656.0,45.3921,45.4248,45.384,45.4003,20656.0
2018-06-25 12:30:00,55.54,55.65,55.51,55.64,25189.0,45.4085,45.4984,45.384,45.4903,25189.0
2018-06-25 12:35:00,55.65,55.65,55.57,55.58,16508.0,45.4984,45.4984,45.433,45.4412,16508.0
2018-06-25 12:40:00,55.59,55.69,55.59,55.65,20732.0,45.4494,45.5311,45.4494,45.4984,20732.0
2018-06-25 12:45:00,55.64,55.65,55.57,55.58,18765.0,45.4903,45.4984,45.433,45.4412,18765.0
2018-06-25 12:50:00,55.59,55.7,55.57,55.68,40686.0,45.4494,45.5393,45.433,45.523,40686.0
2018-06-25 12:55:00,55.69,55.72,55.66,55.67,17713.0,45.5311,45.5557,45.5066,45.5148,17713.0
2018-06-25 13:00:00,55.66,55.67,55.58,55.62,39921.0,45.5066,45.5148,45.4412,45.4739,39921.0
2018-06-25 13:05:00,55.62,55.64,55.59,55.61,24264.0,45.4739,45.4903,45.4494,45.4657,24264.0
2018-06-25 13:10:00,55.61,55.61,55.5,55.51,34496.0,45.4657,45.4657,45.3758,45.384,34496.0
2018-06-25 13:15:00,55.51,55.54,55.45,55.49,48776.0,45.384,45.4085,45.3349,45.3676,48776.0
2018-06-25 13:20:00,55.49,55.54,55.46,55.49,58759.0,45.3676,45.4085,45.3431,45.3676,58759.0
2018-06-25 13:25:00,55.49,55.58,55.45,55.53,55383.0,45.3676,45.4412,45.3349,45.4003,55383.0
2018-06-25 13:30:00,55.54,55.66,55.53,55.66,61163.0,45.4085,45.5066,45.4003,45.5066,61163.0
2018-06-25 13:35:00,55.67,55.67,55.57,55.6,29089.0,45.5148,45.5148,45.433,45.4576,29089.0
2018-06-25 13:40:00,55.61,55.72,55.58,55.71,38926.0,45.4657,45.5557,45.4412,45.5475,38926.0
2018-06-25 13:45:00,55.72,55.75,55.68,55.73,41461.0,45.5557,45.5802,45.523,45.5638,41461.0
2018-06-25 13:50:00,55.73,55.74,55.66,55.68,18797.0,45.5638,45.572,45.5066,45.523,18797.0
2018-06-25 13:55:00,55.68,55.7,55.62,55.68,17984.0,45.523,45.5393,45.4739,45.523,17984.0
2018-06-25 14:00:00,55.67,55.74,55.66,55.68,20256.0,45.5148,45.572,45.5066,45.523,20256.0
2018-06-25 14:05:00,55.68,55.72,55.65,55.66,9012.0,45.523,45.5557,45.4984,45.5066,9012.0
2018-06-25 14:10:00,55.66,55.71,55.64,55.66,18550.0,45.5066,45.5475,45.4903,45.5066,18550.0
2018-06-25 14:15:00,55.65,55.7,55.64,55.64,21314.0,45.4984,45.5393,45.4903,45.4903,21314.0
2018-06-25 14:20:00,55.65,55.66,55.56,55.56,29802.0,45.4984,45.5066,45.4248,45.4248,29802.0
2018-06-25 14:25:00,55.57,55.57,55.52,55.53,32848.0,45.433,45.433,45.3921,45.4003,32848.0
2018-06-25 14:30:00,55.53,55.53,55.47,55.49,37217.0,45.4003,45.4003,45.3513,45.3676,37217.0
2018-06-25 14:35:00,55.49,55.5,55.33,55.34,20351.0,45.3676,45.3758,45.2368,45.245,20351.0
2018-06-25 14:40:00,55.34,55.36,55.32,55.36,26599.0,45.245,45.2613,45.2286,45.2613,26599.0
2018-06-25 14:45:00,55.35,55.35,55.28,55.3,20393.0,45.2532,45.2532,45.1959,45.2123,20393.0
2018-06-25 14:50:00,55.29,55.3,55.21,55.22,45937.0,45.2041,45.2123,45.1387,45.1469,45937.0
2018-06-25 14:55:00,55.21,55.36,55.2,55.35,35450.0,45.1387,45.2613,45.1305,45.2532,35450.0
2018-06-25 15:00:00,55.34,55.45,55.34,55.43,26007.0,45.245,45.3349,45.245,45.3186,26007.0
2018-06-25 15:05:00,55.43,55.43,55.35,55.39,37420.0,45.3186,45.3186,45.2532,45.2859,37420.0
2018-06-25 15:10:00,55.39,55.42,55.31,55.32,59992.0,45.2859,45.3104,45.2205,45.2286,59992.0
2018-06-25 15:15:00,55.3,55.49,55.29,55.48,71467.0,45.2123,45.3676,45.2041,45.3594,71467.0
2018-06-25 15:20:00,55.49,55.5,55.43,55.46,52838.0,45.3676,45.3758,45.3186,45.3431,52838.0
2018-06-25 15:25:00,55.45,55.49,55.41,55.41,57270.0,45.3349,45.3676,45.3022,45.3022,57270.0
2018-06-25 15:30:00,55.42,55.54,55.4,55.54,72826.0,45.3104,45.4085,45.294,45.4085,72826.0
2018-06-25 15:35:00,55.55,55.86,55.52,55.83,83173.0,45.4167,45.6701,45.3921,45.6456,83173.0
2018-06-25 15:40:00,55.82,55.94,55.76,55.79,77057.0,45.6374,45.7355,45.5884,45.6129,77057.0
2018-06-25 15:45:00,55.78,55.8,55.65,55.71,109043.0,45.6047,45.6211,45.4984,45.5475,109043.0
2018-06-25 15:50:00,55.7,55.8,55.68,55.76,91013.0,45.5393,45.6211,45.523,45.5884,91013.0
2018-06-25 15:55:00,55.76,55.81,55.66,55.68,328037.0,45.5884,45.6292,45.5066,45.523,328037.0
2018-06-26 09:30:00,55.54,55.6,55.24,55.29,63824.0,45.4085,45.4576,45.1632,45.2041,63824.0
2018-06-26 09:35:00,55.29,55.35,55.06,55.1,90120.0,45.2041,45.2532,45.0161,45.0488,90120.0
2018-06-26 09:40:00,55.1,55.23,55.06,55.06,50548.0,45.0488,45.155,45.0161,45.0161,50548.0
2018-06-26 09:45:00,55.05,55.05,54.87,54.98,47308.0,45.0079,45.0079,44.8607,44.9507,47308.0
2018-06-26 09:50:00,54.98,55.02,54.83,55.01,38280.0,44.9507,44.9834,44.828,44.9752,38280.0
2018-06-26 09:55:00,55.02,55.26,55.01,55.24,31885.0,44.9834,45.1796,44.9752,45.1632,31885.0
2018-06-26 10:00:00,55.23,55.33,55.18,55.18,18044.0,45.155,45.2368,45.1142,45.1142,18044.0
2018-06-26 10:05:00,55.17,55.2,55.12,55.14,23591.0,45.106,45.1305,45.0651,45.0815,23591.0
2018-06-26 10:10:00,55.13,55.27,55.13,55.22,16541.0,45.0733,45.1877,45.0733,45.1469,16541.0
2018-06-26 10:15:00,55.23,55.43,55.23,55.35,27889.0,45.155,45.3186,45.155,45.2532,27889.0
2018-06-26 10:20:00,55.36,55.37,55.2,55.2,23516.0,45.2613,45.2695,45.1305,45.1305,23516.0
2018-06-26 10:25:00,55.21,55.25,55.14,55.14,14874.0,45.1387,45.1714,45.0815,45.0815,14874.0
2018-06-26 10:30:00,55.15,55.23,55.14,55.2,29632.0,45.0896,45.155,45.0815,45.1305,29632.0
2018-06-26 10:35:00,55.19,55.19,55.0,55.06,20447.0,45.1223,45.1223,44.967,45.0161,20447.0
2018-06-26 10:40:00,55.06,55.1,54.97,55.06,12000.0,45.0161,45.0488,44.9425,45.0161,12000.0
2018-06-26 10:45:00,55.07,55.07,54.95,55.03,26009.0,45.0242,45.0242,44.9261,44.9915,26009.0
2018-06-26 10:50:00,55.03,55.14,55.02,55.1,16999.0,44.9915,45.0815,44.9834,45.0488,16999.0
2018-06-26 10:55:00,55.1,55.16,55.09,55.12,15386.0,45.0488,45.0978,45.0406,45.0651,15386.0
2018-06-26 11:00:00,55.11,55.18,55.08,55.15,22051.0,45.0569,45.1142,45.0324,45.0896,22051.0
2018-06-26 11:05:00,55.14,55.16,55.09,55.13,20730.0,45.0815,45.0978,45.0406,45.0733,20730.0
2018-06-26 11:10:00,55.13,55.17,55.09,55.09,42736.0,45.0733,45.106,45.0406,45.0406,42736.0
2018-06-26 11:15:00,55.09,55.1,55.03,55.04,28365.0,45.0406,45.0488,44.9915,44.9997,28365.0
2018-06-26 11:20:00,55.03,55.08,55.03,55.05,23366.0,44.9915,45.0324,44.9915,45.0079,23366.0
2018-06-26 11:25:00,55.05,55.07,54.99,55.01,11221.0,45.0079,45.0242,44.9588,44.9752,11221.0
2018-06-26 11:30:00,55.01,55.04,54.95,55.03,12211.0,44.9752,44.9997,44.9261,44.9915,12211.0
2018-06-26 11:35:00,55.04,55.07,55.0,55.03,14815.0,44.9997,45.0242,44.967,44.9915,14815.0
2018-06-26 11:40:00,55.04,55.04,54.95,54.97,13856.0,44.9997,44.9997,44.9261,44.9425,13856.0
2018-06-26 11:45:00,54.97,54.97,54.92,54.95,21855.0,44.9425,44.9425,44.9016,44.9261,21855.0
2018-06-26 11:50:00,54.94,54.95,54.9,54.9,14816.0,44.9179,44.9261,44.8852,44.8852,14816.0
2018-06-26 11:55:00,54.9,54.97,54.89,54.97,10599.0,44.8852,44.9425,44.8771,44.9425,10599.0
2018-06-26 12:00:00,54.97,55.15,54.97,55.12,84074.0,44.9425,45.0896,44.9425,45.0651,84074.0
2018-06-26 12:05:00,55.11,55.2,55.11,55.13,61391.0,45.0569,45.1305,45.0569,45.0733,61391.0
2018-06-26 12:10:00,55.13,55.16,55.09,55.09,27448.0,45.0733,45.0978,45.0406,45.0406,27448.0
2018-06-26 12:15:00,55.09,55.13,55.02,55.05,24673.0,45.0406,45.0733,44.9834,45.0079,24673.0
2018-06-26 12:20:00,55.05,55.1,55.04,55.09,31862.0,45.0079,45.0488,44.9997,45.0406,31862.0
2018-06-26 12:25:00,55.08,55.12,55.07,55.11,32236.0,45.0324,45.0651,45.0242,45.0569,32236.0
2018-06-26 12:30:00,55.11,55.16,55.1,55.13,27769.0,45.0569,45.0978,45.0488,45.0733,27769.0
2018-06-26 12:35:00,55.13,55.2,55.13,55.19,22300.0,45.0733,45.1305,45.0733,45.1223,22300.0
2018-06-26 12:40:00,55.19,55.23,55.09,55.11,37888.0,45.1223,45.155,45.0406,45.0569,37888.0
2018-06-26 12:45:00,55.12,55.12,55.07,55.12,19090.0,45.0651,45.0651,45.0242,45.0651,19090.0
2018-06-26 12:50:00,55.13,55.16,55.13,55.14,14205.0,45.0733,45.0978,45.0733,45.0815,14205.0
2018-06-26 12:55:00,55.13,55.17,55.11,55.15,42790.0,45.0733,45.106,45.0569,45.0896,42790.0
2018-06-26 13:00:00,55.15,55.23,55.12,55.2,30241.0,45.0896,45.155,45.0651,45.1305,30241.0
2018-06-26 13:05:00,55.21,55.24,55.2,55.22,13876.0,45.1387,45.1632,45.1305,45.1469,13876.0
2018-06-26 13:10:00,55.21,55.29,55.21,55.29,22081.0,45.1387,45.2041,45.1387,45.2041,22081.0
2018-06-26 13:15:00,55.28,55.29,55.23,55.29,21661.0,45.1959,45.2041,45.155,45.2041,21661.0
2018-06-26 13:20:00,55.29,55.31,55.24,55.28,24695.0,45.2041,45.2205,45.1632,45.1959,24695.0
2018-06-26 13:25:00,55.27,55.3,55.26,55.28,12171.0,45.1877,45.2123,45.1796,45.1959,12171.0
2018-06-26 13:30:00,55.28,55.28,55.22,55.23,17945.0,45.1959,45.1959,45.1469,45.155,17945.0
2018-06-26 13:35:00,55.22,55.27,55.22,55.27,12901.0,45.1469,45.1877,45.1469,45.1877,12901.0
2018-06-26 13:40:00,55.28,55.28,55.19,55.21,24562.0,45.1959,45.1959,45.1223,45.1387,24562.0
2018-06-26 13:45:00,55.22,55.22,55.18,55.2,19430.0,45.1469,45.1469,45.1142,45.1305,19430.0
2018-06-26 13:50:00,55.2,55.21,55.15,55.19,49908.0,45.1305,45.1387,45.0896,45.1223,49908.0
2018-06-26 13:55:00,55.19,55.2,55.15,55.16,13507.0,45.1223,45.1305,45.0896,45.0978,13507.0
2018-06-26 14:00:00,55.16,55.18,55.12,55.15,24779.0,45.0978,45.1142,45.0651,45.0896,24779.0
2018-06-26 14:05:00,55.15,55.18,55.14,55.15,30590.0,45.0896,45.1142,45.0815,45.0896,30590.0
2018-06-26 14:10:00,55.14,55.19,55.12,55.19,21908.0,45.0815,45.1223,45.0651,45.1223,21908.0
2018-06-26 14:15:00,55.19,55.21,55.16,55.17,39691.0,45.1223,45.1387,45.0978,45.106,39691.0
2018-06-26 14:20:00,55.17,55.31,55.16,55.31,94695.0,45.106,45.2205,45.0978,45.2205,94695.0
2018-06-26 14:25:00,55.32,55.33,55.24,55.25,27071.0,45.2286,45.2368,45.1632,45.1714,27071.0
2018-06-26 14:30:00,55.25,55.29,55.24,55.27,16860.0,45.1714,45.2041,45.1632,45.1877,16860.0
2018-06-26 14:35:00,55.27,55.29,55.24,55.29,14959.0,45.1877,45.2041,45.1632,45.2041,14959.0
2018-06-26 14:40:00,55.29,55.31,55.25,55.3,21654.0,45.2041,45.2205,45.1714,45.2123,21654.0
2018-06-26 14:45:00,55.3,55.39,55.29,55.35,29626.0,45.2123,45.2859,45.2041,45.2532,29626.0
2018-06-26 14:50:00,55.35,55.37,55.32,55.34,11089.0,45.2532,45.2695,45.2286,45.245,11089.0
2018-06-26 14:55:00,55.35,55.35,55.26,55.27,19299.0,45.2532,45.2532,45.1796,45.1877,19299.0
2018-06-26 15:00:00,55.27,55.29,55.22,55.22,23868.0,45.1877,45.2041,45.1469,45.1469,23868.0
2018-06-26 15:05:00,55.23,55.23,55.15,55.16,28252.0,45.155,45.155,45.0896,45.0978,28252.0
2018-06-26 15:10:00,55.15,55.16,55.12,55.13,31793.0,45.0896,45.0978,45.0651,45.0733,31793.0
2018-06-26 15:15:00,55.12,55.16,55.12,55.16,38956.0,45.0651,45.0978,45.0651,45.0978,38956.0
2018-06-26 15:20:00,55.16,55.16,55.12,55.14,27614.0,45.0978,45.0978,45.0651,45.0815,27614.0
2018-06-26 15:25:00,55.15,55.15,55.1,55.11,69604.0,45.0896,45.0896,45.0488,45.0569,69604.0
2018-06-26 15:30:00,55.11,55.31,55.1,55.31,63580.0,45.0569,45.2205,45.0488,45.2205,63580.0
2018-06-26 15:35:00,55.32,55.32,55.24,55.25,44356.0,45.2286,45.2286,45.1632,45.1714,44356.0
2018-06-26 15:40:00,55.24,55.25,55.18,55.23,67057.0,45.1632,45.1714,45.1142,45.155,67057.0
2018-06-26 15:45:00,55.22,55.22,55.12,55.15,105003.0,45.1469,45.1469,45.0651,45.0896,105003.0
2018-06-26 15:50:00,55.14,55.21,55.11,55.2,142604.0,45.0815,45.1387,45.0569,45.1305,142604.0
2018-06-26 15:55:00,55.19,55.2,55.15,55.17,399732.0,45.1223,45.1305,45.0896,45.106,399732.0
2018-06-27 09:30:00,55.19,55.22,55.01,55.02,41584.0,45.1223,45.1469,44.9752,44.9834,41584.0
2018-06-27 09:35:00,55.01,55.02,54.9,54.99,26213.0,44.9752,44.9834,44.8852,44.9588,26213.0
2018-06-27 09:40:00,54.99,55.02,54.84,54.95,45853.0,44.9588,44.9834,44.8362,44.9261,45853.0
2018-06-27 09:45:00,54.96,55.2,54.95,55.2,27141.0,44.9343,45.1305,44.9261,45.1305,27141.0
2018-06-27 09:50:00,55.2,55.35,55.19,55.32,28375.0,45.1305,45.2532,45.1223,45.2286,28375.0
2018-06-27 09:55:00,55.33,55.49,55.33,55.47,19837.0,45.2368,45.3676,45.2368,45.3513,19837.0
2018-06-27 10:00:00,55.46,55.46,55.36,55.4,26186.0,45.3431,45.3431,45.2613,45.294,26186.0
2018-06-27 10:05:00,55.4,55.53,55.31,55.52,32361.0,45.294,45.4003,45.2205,45.3921,32361.0
2018-06-27 10:10:00,55.53,55.57,55.43,55.52,34360.0,45.4003,45.433,45.3186,45.3921,34360.0
2018-06-27 10:15:00,55.52,55.55,55.41,55.43,15425.0,45.3921,45.4167,45.3022,45.3186,15425.0
2018-06-27 10:20:00,55.43,55.47,55.34,55.38,33134.0,45.3186,45.3513,45.245,45.2777,33134.0
2018-06-27 10:25:00,55.39,55.49,55.33,55.33,13389.0,45.2859,45.3676,45.2368,45.2368,13389.0
2018-06-27 10:30:00,55.33,55.42,55.33,55.41,13418.0,45.2368,45.3104,45.2368,45.3022,13418.0
2018-06-27 10:35:00,55.4,55.56,55.39,55.53,11845.0,45.294,45.4248,45.2859,45.4003,11845.0
2018-06-27 10:40:00,55.52,55.54,55.46,55.47,63946.0,45.3921,45.4085,45.3431,45.3513,63946.0
2018-06-27 10:45:00,55.48,55.53,55.47,55.5,67047.0,45.3594,45.4003,45.3513,45.3758,67047.0
2018-06-27 10:50:00,55.49,55.52,55.44,55.49,30026.0,45.3676,45.3921,45.3267,45.3676,30026.0
2018-06-27 10:55:00,55.5,55.5,55.43,55.45,35184.0,45.3758,45.3758,45.3186,45.3349,35184.0
2018-06-27 11:00:00,55.44,55.52,55.39,55.39,50010.0,45.3267,45.3921,45.2859,45.2859,50010.0
2018-06-27 11:05:00,55.38,55.38,55.25,55.28,42294.0,45.2777,45.2777,45.1714,45.1959,42294.0
2018-06-27 11:10:00,55.27,55.27,55.07,55.11,72930.0,45.1877,45.1877,45.0242,45.0569,72930.0
2018-06-27 11:15:00,55.1,55.19,55.03,55.14,52566.0,45.0488,45.1223,44.9915,45.0815,52566.0
2018-06-27 11:20:00,55.14,55.23,55.09,55.12,70211.0,45.0815,45.155,45.0406,45.0651,70211.0
2018-06-27 11:25:00,55.11,55.14,55.07,55.07,17682.0,45.0569,45.0815,45.0242,45.0242,17682.0
2018-06-27 11:30:00,55.07,55.09,55.02,55.08,48017.0,45.0242,45.0406,44.9834,45.0324,48017.0
2018-06-27 11:35:00,55.08,55.17,55.06,55.14,98003.0,45.0324,45.106,45.0161,45.0815,98003.0
2018-06-27 11:40:00,55.15,55.16,55.02,55.04,73303.0,45.0896,45.0978,44.9834,44.9997,73303.0
2018-06-27 11:45:00,55.05,55.2,55.05,55.14,18987.0,45.0079,45.1305,45.0079,45.0815,18987.0
2018-06-27 11:50:00,55.14,55.18,55.05,55.18,61798.0,45.0815,45.1142,45.0079,45.1142,61798.0
2018-06-27 11:55:00,55.17,55.19,55.03,55.15,39068.0,45.106,45.1223,44.9915,45.0896,39068.0
2018-06-27 12:00:00,55.16,55.31,55.16,55.3,7899.0,45.0978,45.2205,45.0978,45.2123,7899.0
2018-06-27 12:05:00,55.31,55.32,55.27,55.28,5510.0,45.2205,45.2286,45.1877,45.1959,5510.0
2018-06-27 12:10:00,55.28,55.3,55.24,55.3,23371.0,45.1959,45.2123,45.1632,45.2123,23371.0
2018-06-27 12:15:00,55.29,55.41,55.29,55.39,7896.0,45.2041,45.3022,45.2041,45.2859,7896.0
2018-06-27 12:20:00,55.38,55.38,55.3,55.31,15519.0,45.2777,45.2777,45.2123,45.2205,15519.0
2018-06-27 12:25:00,55.29,55.33,55.27,55.27,19161.0,45.2041,45.2368,45.1877,45.1877,19161.0
2018-06-27 12:30:00,55.27,55.28,55.23,55.24,7915.0,45.1877,45.1959,45.155,45.1632,7915.0
2018-06-27 12:35:00,55.24,55.24,55.19,55.23,5006.0,45.1632,45.1632,45.1223,45.155,5006.0
2018-06-27 12:40:00,55.21,55.21,55.12,55.13,9629.0,45.1387,45.1387,45.0651,45.0733,9629.0
2018-06-27 12:45:00,55.13,55.18,55.09,55.14,3255.0,45.0733,45.1142,45.0406,45.0815,3255.0
2018-06-27 12:50:00,55.15,55.19,55.12,55.12,9129.0,45.0896,45.1223,45.0651,45.0651,9129.0
2018-06-27 12:55:00,55.12,55.17,55.05,55.05,27768.0,45.0651,45.106,45.0079,45.0079,27768.0
2018-06-27 13:00:00,55.05,55.13,55.05,55.08,21021.0,45.0079,45.0733,45.0079,45.0324,21021.0
2018-06-27 13:05:00,55.08,55.08,54.96,55.0,48805.0,45.0324,45.0324,44.9343,44.967,48805.0
2018-06-27 13:10:00,55.0,55.05,54.96,54.96,17063.0,44.967,45.0079,44.9343,44.9343,17063.0
2018-06-27 13:15:00,54.97,54.98,54.77,54.77,23190.0,44.9425,44.9507,44.779,44.779,23190.0
2018-06-27 13:20:00,54.77,54.89,54.77,54.84,18694.0,44.779,44.8771,44.779,44.8362,18694.0
2018-06-27 13:25:00,54.84,54.91,54.83,54.88,16513.0,44.8362,44.8934,44.828,44.8689,16513.0
2018-06-27 13:30:00,54.88,54.94,54.82,54.94,10411.0,44.8689,44.9179,44.8198,44.9179,10411.0
2018-06-27 13:35:00,54.96,54.96,54.81,54.81,44714.0,44.9343,44.9343,44.8117,44.8117,44714.0
2018-06-27 13:40:00,54.8,54.87,54.79,54.82,29701.0,44.8035,44.8607,44.7953,44.8198,29701.0
2018-06-27 13:45:00,54.81,54.83,54.7,54.7,29707.0,44.8117,44.828,44.7217,44.7217,29707.0
2018-06-27 13:50:00,54.7,54.7,54.65,54.66,35613.0,44.7217,44.7217,44.6808,44.689,35613.0
2018-06-27 13:55:00,54.66,54.76,54.64,54.72,20995.0,44.689,44.7708,44.6727,44.7381,20995.0
2018-06-27 14:00:00,54.71,54.79,54.7,54.73,29960.0,44.7299,44.7953,44.7217,44.7463,29960.0
2018-06-27 14:05:00,54.73,54.76,54.56,54.57,53889.0,44.7463,44.7708,44.6073,44.6154,53889.0
2018-06-27 14:10:00,54.57,54.59,54.5,54.51,30022.0,44.6154,44.6318,44.5582,44.5664,30022.0
2018-06-27 14:15:00,54.51,54.56,54.48,54.51,71510.0,44.5664,44.6073,44.5419,44.5664,71510.0
2018-06-27 14:20:00,54.51,54.57,54.46,54.49,95823.0,44.5664,44.6154,44.5255,44.55,95823.0
2018-06-27 14:25:00,54.48,54.51,54.37,54.38,48033.0,44.5419,44.5664,44.4519,44.4601,48033.0
2018-06-27 14:30:00,54.41,54.49,54.37,54.41,58704.0,44.4846,44.55,44.4519,44.4846,58704.0
2018-06-27 14:35:00,54.41,54.55,54.41,54.51,75838.0,44.4846,44.5991,44.4846,44.5664,75838.0
2018-06-27 14:40:00,54.5,54.57,54.44,54.49,113937.0,44.5582,44.6154,44.5092,44.55,113937.0
2018-06-27 14:45:00,54.5,54.56,54.49,54.52,64362.0,44.5582,44.6073,44.55,44.5746,64362.0
2018-06-27 14:50:00,54.52,54.52,54.38,54.38,20465.0,44.5746,44.5746,44.4601,44.4601,20465.0
2018-06-27 14:55:00,54.36,54.38,54.31,54.33,16969.0,44.4438,44.4601,44.4029,44.4192,16969.0
2018-06-27 15:00:00,54.34,54.37,54.3,54.34,41410.0,44.4274,44.4519,44.3947,44.4274,41410.0
2018-06-27 15:05:00,54.34,54.36,54.26,54.28,27299.0,44.4274,44.4438,44.362,44.3783,27299.0
2018-06-27 15:10:00,54.27,54.29,54.17,54.23,40656.0,44.3702,44.3865,44.2884,44.3375,40656.0
2018-06-27 15:15:00,54.22,54.38,54.13,54.36,50722.0,44.3293,44.4601,44.2557,44.4438,50722.0
2018-06-27 15:20:00,54.36,54.4,54.28,54.39,119000.0,44.4438,44.4765,44.3783,44.4683,119000.0
2018-06-27 15:25:00,54.38,54.49,54.3,54.46,56889.0,44.4601,44.55,44.3947,44.5255,56889.0
2018-06-27 15:30:00,54.46,54.51,54.42,54.45,49799.0,44.5255,44.5664,44.4928,44.5173,49799.0
2018-06-27 15:35:00,54.44,54.49,54.39,54.47,104736.0,44.5092,44.55,44.4683,44.5337,104736.0
2018-06-27 15:40:00,54.46,54.54,54.44,54.5,131472.0,44.5255,44.5909,44.5092,44.5582,131472.0
2018-06-27 15:45:00,54.5,54.5,54.26,54.3,115383.0,44.5582,44.5582,44.362,44.3947,115383.0
2018-06-27 15:50:00,54.3,54.38,54.25,54.35,113479.0,44.3947,44.4601,44.3538,44.4356,113479.0
2018-06-27 15:55:00,54.34,54.38,54.2,54.2,340056.0,44.4274,44.4601,44.3129,44.3129,340056.0
2018-06-28 09:30:00,54.37,54.39,54.2,54.35,51934.0,44.4519,44.4683,44.3129,44.4356,51934.0
2018-06-28 09:35:00,54.36,54.58,54.35,54.55,17436.0,44.4438,44.6236,44.4356,44.5991,17436.0
2018-06-28 09:40:00,54.54,54.55,54.37,54.37,12721.0,44.5909,44.5991,44.4519,44.4519,12721.0
2018-06-28 09:45:00,54.35,54.35,54.03,54.03,34281.0,44.4356,44.4356,44.1739,44.1739,34281.0
2018-06-28 09:50:00,54.02,54.33,54.02,54.28,19730.0,44.1658,44.4192,44.1658,44.3783,19730.0
2018-06-28 09:55:00,54.27,54.28,54.07,54.07,21442.0,44.3702,44.3783,44.2067,44.2067,21442.0
2018-06-28 10:00:00,54.08,54.12,53.95,53.98,38664.0,44.2148,44.2475,44.1085,44.1331,38664.0
2018-06-28 10:05:00,53.99,54.11,53.93,54.04,29912.0,44.1412,44.2394,44.0922,44.1821,29912.0
2018-06-28 10:10:00,54.02,54.05,53.84,53.9,32520.0,44.1658,44.1903,44.0186,44.0677,32520.0
2018-06-28 10:15:00,53.9,53.93,53.79,53.83,35334.0,44.0677,44.0922,43.9777,44.0104,35334.0
2018-06-28 10:20:00,53.82,53.99,53.79,53.94,34381.0,44.0023,44.1412,43.9777,44.1004,34381.0
2018-06-28 10:25:00,53.94,54.03,53.85,53.88,33247.0,44.1004,44.1739,44.0268,44.0513,33247.0
2018-06-28 10:30:00,53.88,53.88,53.71,53.73,37061.0,44.0513,44.0513,43.9123,43.9287,37061.0
2018-06-28 10:35:00,53.73,53.84,53.68,53.83,36663.0,43.9287,44.0186,43.8878,44.0104,36663.0
2018-06-28 10:40:00,53.82,53.95,53.74,53.94,51068.0,44.0023,44.1085,43.9368,44.1004,51068.0
2018-06-28 10:45:00,53.94,53.98,53.91,53.96,25056.0,44.1004,44.1331,44.0758,44.1167,25056.0
2018-06-28 10:50:00,53.95,54.06,53.84,54.03,41764.0,44.1085,44.1985,44.0186,44.1739,41764.0
2018-06-28 10:55:00,54.03,54.16,53.99,54.15,41402.0,44.1739,44.2802,44.1412,44.2721,41402.0
2018-06-28 11:00:00,54.16,54.21,54.06,54.1,42084.0,44.2802,44.3211,44.1985,44.2312,42084.0
2018-06-28 11:05:00,54.11,54.19,54.06,54.16,32455.0,44.2394,44.3048,44.1985,44.2802,32455.0
2018-06-28 11:10:00,54.17,54.17,54.07,54.14,100406.0,44.2884,44.2884,44.2067,44.2639,100406.0
2018-06-28 11:15:00,54.14,54.23,54.09,54.22,33724.0,44.2639,44.3375,44.223,44.3293,33724.0
2018-06-28 11:20:00,54.22,54.33,54.18,54.33,32411.0,44.3293,44.4192,44.2966,44.4192,32411.0
2018-06-28 11:25:00,54.33,54.45,54.32,54.4,38469.0,44.4192,44.5173,44.411,44.4765,38469.0
2018-06-28 11:30:00,54.4,54.45,54.32,54.38,34014.0,44.4765,44.5173,44.411,44.4601,34014.0
2018-06-28 11:35:00,54.39,54.41,54.33,54.37,20464.0,44.4683,44.4846,44.4192,44.4519,20464.0
2018-06-28 11:40:00,54.36,54.36,54.25,54.29,27133.0,44.4438,44.4438,44.3538,44.3865,27133.0
2018-06-28 11:45:00,54.29,54.32,54.12,54.13,19391.0,44.3865,44.411,44.2475,44.2557,19391.0
2018-06-28 11:50:00,54.14,54.2,54.12,54.13,26418.0,44.2639,44.3129,44.2475,44.2557,26418.0
2018-06-28 11:55:00,54.12,54.25,54.11,54.24,27841.0,44.2475,44.3538,44.2394,44.3456,27841.0
2018-06-28 12:00:00,54.24,54.3,54.21,54.24,31495.0,44.3456,44.3947,44.3211,44.3456,31495.0
2018-06-28 12:05:00,54.24,54.28,54.12,54.13,29447.0,44.3456,44.3783,44.2475,44.2557,29447.0
2018-06-28 12:10:00,54.13,54.17,54.05,54.16,59175.0,44.2557,44.2884,44.1903,44.2802,59175.0
2018-06-28 12:15:00,54.15,54.17,54.11,54.13,17957.0,44.2721,44.2884,44.2394,44.2557,17957.0
2018-06-28 12:20:00,54.15,54.16,54.05,54.07,37633.0,44.2721,44.2802,44.1903,44.2067,37633.0
2018-06-28 12:25:00,54.08,54.12,54.05,54.12,31842.0,44.2148,44.2475,44.1903,44.2475,31842.0
2018-06-28 12:30:00,54.12,54.14,54.05,54.08,34149.0,44.2475,44.2639,44.1903,44.2148,34149.0
2018-06-28 12:35:00,54.08,54.09,54.01,54.06,24160.0,44.2148,44.223,44.1576,44.1985,24160.0
2018-06-28 12:40:00,54.06,54.1,54.04,54.1,12703.0,44.1985,44.2312,44.1821,44.2312,12703.0
2018-06-28 12:45:00,54.1,54.15,54.05,54.15,21483.0,44.2312,44.2721,44.1903,44.2721,21483.0
2018-06-28 12:50:00,54.16,54.25,54.16,54.22,23888.0,44.2802,44.3538,44.2802,44.3293,23888.0
2018-06-28 12:55:00,54.21,54.24,54.18,54.24,16405.0,44.3211,44.3456,44.2966,44.3456,16405.0
2018-06-28 13:00:00,54.22,54.24,54.2,54.22,10009.0,44.3293,44.3456,44.3129,44.3293,10009.0
2018-06-28 13:05:00,54.21,54.24,54.14,54.15,19962.0,44.3211,44.3456,44.2639,44.2721,19962.0
2018-06-28 13:10:00,54.14,54.16,54.11,54.14,16948.0,44.2639,44.2802,44.2394,44.2639,16948.0
2018-06-28 13:15:00,54.14,54.21,54.13,54.14,43368.0,44.2639,44.3211,44.2557,44.2639,43368.0
2018-06-28 13:20:00,54.14,54.21,54.14,54.18,19633.0,44.2639,44.3211,44.2639,44.2966,19633.0
2018-06-28 13:25:00,54.17,54.18,54.11,54.15,27390.0,44.2884,44.2966,44.2394,44.2721,27390.0
2018-06-28 13:30:00,54.14,54.18,54.12,54.17,61416.0,44.2639,44.2966,44.2475,44.2884,61416.0
2018-06-28 13:35:00,54.16,54.2,54.14,54.14,26889.0,44.2802,44.3129,44.2639,44.2639,26889.0
2018-06-28 13:40:00,54.15,54.19,54.13,54.15,14804.0,44.2721,44.3048,44.2557,44.2721,14804.0
2018-06-28 13:45:00,54.15,54.18,54.12,54.18,20107.0,44.2721,44.2966,44.2475,44.2966,20107.0
2018-06-28 13:50:00,54.19,54.33,54.18,54.32,16182.0,44.3048,44.4192,44.2966,44.411,16182.0
2018-06-28 13:55:00,54.32,54.35,54.28,54.29,24216.0,44.411,44.4356,44.3783,44.3865,24216.0
2018-06-28 14:00:00,54.29,54.36,54.26,54.36,20458.0,44.3865,44.4438,44.362,44.4438,20458.0
2018-06-28 14:05:00,54.36,54.41,54.34,54.36,21850.0,44.4438,44.4846,44.4274,44.4438,21850.0
2018-06-28 14:10:00,54.35,54.36,54.28,54.29,41860.0,44.4356,44.4438,44.3783,44.3865,41860.0
2018-06-28 14:15:00,54.29,54.36,54.29,54.34,24066.0,44.3865,44.4438,44.3865,44.4274,24066.0
2018-06-28 14:20:00,54.35,54.42,54.34,54.4,33622.0,44.4356,44.4928,44.4274,44.4765,33622.0
2018-06-28 14:25:00,54.41,54.42,54.38,54.41,19444.0,44.4846,44.4928,44.4601,44.4846,19444.0
2018-06-28 14:30:00,54.41,54.41,54.35,54.35,17507.0,44.4846,44.4846,44.4356,44.4356,17507.0
2018-06-28 14:35:00,54.35,54.37,54.33,54.35,16530.0,44.4356,44.4519,44.4192,44.4356,16530.0
2018-06-28 14:40:00,54.35,54.36,54.25,54.28,42943.0,44.4356,44.4438,44.3538,44.3783,42943.0
2018-06-28 14:45:00,54.28,54.38,54.27,54.34,29831.0,44.3783,44.4601,44.3702,44.4274,29831.0
2018-06-28 14:50:00,54.34,54.34,54.3,54.34,35162.0,44.4274,44.4274,44.3947,44.4274,35162.0
2018-06-28 14:55:00,54.34,54.4,54.32,54.39,32202.0,44.4274,44.4765,44.411,44.4683,32202.0
2018-06-28 15:00:00,54.39,54.41,54.36,54.38,34678.0,44.4683,44.4846,44.4438,44.4601,34678.0
2018-06-28 15:05:00,54.38,54.42,54.34,54.37,37344.0,44.4601,44.4928,44.4274,44.4519,37344.0
2018-06-28 15:10:00,54.37,54.41,54.33,54.41,192623.0,44.4519,44.4846,44.4192,44.4846,192623.0
2018-06-28 15:15:00,54.41,54.43,54.37,54.4,75773.0,44.4846,44.501,44.4519,44.4765,75773.0
2018-06-28 15:20:00,54.4,54.45,54.39,54.44,69495.0,44.4765,44.5173,44.4683,44.5092,69495.0
2018-06-28 15:25:00,54.44,54.47,54.31,54.32,49806.0,44.5092,44.5337,44.4029,44.411,49806.0
2018-06-28 15:30:00,54.32,54.32,54.25,54.31,57478.0,44.411,44.411,44.3538,44.4029,57478.0
2018-06-28 15:35:00,54.31,54.36,54.27,54.28,62530.0,44.4029,44.4438,44.3702,44.3783,62530.0
2018-06-28 15:40:00,54.28,54.34,54.26,54.3,73285.0,44.3783,44.4274,44.362,44.3947,73285.0
2018-06-28 15:45:00,54.3,54.32,54.27,54.3,67848.0,44.3947,44.411,44.3702,44.3947,67848.0
2018-06-28 15:50:00,54.3,54.31,54.23,54.3,168340.0,44.3947,44.4029,44.3375,44.3947,168340.0
2018-06-28 15:55:00,54.3,54.32,54.25,54.3,249724.0,44.3947,44.411,44.3538,44.3947,249724.0
2018-06-29 09:30:00,54.86,55.13,54.77,54.82,100887.0,44.8525,45.0733,44.779,44.8198,100887.0
2018-06-29 09:35:00,54.83,54.97,54.77,54.8,70290.0,44.828,44.9425,44.779,44.8035,70290.0
2018-06-29 09:40:00,54.81,54.82,54.48,54.49,66112.0,44.8117,44.8198,44.5419,44.55,66112.0
2018-06-29 09:45:00,54.5,54.51,54.13,54.31,204389.0,44.5582,44.5664,44.2557,44.4029,204389.0
2018-06-29 09:50:00,54.29,54.56,54.24,54.52,106391.0,44.3865,44.6073,44.3456,44.5746,106391.0
2018-06-29 09:55:00,54.53,54.58,54.35,54.51,65074.0,44.5827,44.6236,44.4356,44.5664,65074.0
2018-06-29 10:00:00,54.52,54.64,54.42,54.57,41188.0,44.5746,44.6727,44.4928,44.6154,41188.0
2018-06-29 10:05:00,54.56,54.64,54.53,54.61,41223.0,44.6073,44.6727,44.5827,44.6481,41223.0
2018-06-29 10:10:00,54.62,54.62,54.43,54.47,47514.0,44.6563,44.6563,44.501,44.5337,47514.0
2018-06-29 10:15:00,54.48,54.59,54.43,54.53,85486.0,44.5419,44.6318,44.501,44.5827,85486.0
2018-06-29 10:20:00,54.52,54.62,54.52,54.58,40886.0,44.5746,44.6563,44.5746,44.6236,40886.0
2018-06-29 10:25:00,54.58,54.63,54.53,54.6,77775.0,44.6236,44.6645,44.5827,44.64,77775.0
2018-06-29 10:30:00,54.6,54.73,54.58,54.61,50411.0,44.64,44.7463,44.6236,44.6481,50411.0
2018-06-29 10:35:00,54.6,54.76,54.6,54.7,49024.0,44.64,44.7708,44.64,44.7217,49024.0
2018-06-29 10:40:00,54.7,54.8,54.68,54.76,31992.0,44.7217,44.8035,44.7054,44.7708,31992.0
2018-06-29 10:45:00,54.76,54.76,54.64,54.64,128269.0,44.7708,44.7708,44.6727,44.6727,128269.0
2018-06-29 10:50:00,54.65,54.69,54.59,54.66,65137.0,44.6808,44.7136,44.6318,44.689,65137.0
2018-06-29 10:55:00,54.67,54.69,54.64,54.65,91438.0,44.6972,44.7136,44.6727,44.6808,91438.0
2018-06-29 11:00:00,54.66,54.68,54.63,54.63,77462.0,44.689,44.7054,44.6645,44.6645,77462.0
2018-06-29 11:05:00,54.63,54.68,54.62,54.66,63279.0,44.6645,44.7054,44.6563,44.689,63279.0
2018-06-29 11:10:00,54.66,54.72,54.66,54.69,68799.0,44.689,44.7381,44.689,44.7136,68799.0
2018-06-29 11:15:00,54.69,54.73,54.65,54.7,55415.0,44.7136,44.7463,44.6808,44.7217,55415.0
2018-06-29 11:20:00,54.71,54.72,54.69,54.71,38430.0,44.7299,44.7381,44.7136,44.7299,38430.0
2018-06-29 11:25:00,54.72,54.74,54.69,54.71,32039.0,44.7381,44.7544,44.7136,44.7299,32039.0
2018-06-29 11:30:00,54.71,54.71,54.61,54.62,33516.0,44.7299,44.7299,44.6481,44.6563,33516.0
2018-06-29 11:35:00,54.62,54.64,54.57,54.62,30826.0,44.6563,44.6727,44.6154,44.6563,30826.0
2018-06-29 11:40:00,54.62,54.67,54.61,54.64,37385.0,44.6563,44.6972,44.6481,44.6727,37385.0
2018-06-29 11:45:00,54.64,54.7,54.59,54.7,195261.0,44.6727,44.7217,44.6318,44.7217,195261.0
2018-06-29 11:50:00,54.71,54.71,54.57,54.57,41625.0,44.7299,44.7299,44.6154,44.6154,41625.0
2018-06-29 11:55:00,54.58,54.58,54.47,54.49,59082.0,44.6236,44.6236,44.5337,44.55,59082.0
2018-06-29 12:00:00,54.5,54.58,54.49,54.55,33233.0,44.5582,44.6236,44.55,44.5991,33233.0
2018-06-29 12:05:00,54.55,54.65,54.54,54.61,33517.0,44.5991,44.6808,44.5909,44.6481,33517.0
2018-06-29 12:10:00,54.61,54.66,54.6,54.63,37616.0,44.6481,44.689,44.64,44.6645,37616.0
2018-06-29 12:15:00,54.64,54.69,54.64,54.68,22797.0,44.6727,44.7136,44.6727,44.7054,22797.0
2018-06-29 12:20:00,54.67,54.68,54.59,54.62,74272.0,44.6972,44.7054,44.6318,44.6563,74272.0
2018-06-29 12:25:00,54.62,54.63,54.55,54.56,41563.0,44.6563,44.6645,44.5991,44.6073,41563.0
2018-06-29 12:30:00,54.57,54.58,54.5,54.54,37130.0,44.6154,44.6236,44.5582,44.5909,37130.0
2018-06-29 12:35:00,54.54,54.57,54.49,54.57,69602.0,44.5909,44.6154,44.55,44.6154,69602.0
2018-06-29 12:40:00,54.57,54.62,54.55,54.62,60241.0,44.6154,44.6563,44.5991,44.6563,60241.0
2018-06-29 12:45:00,54.62,54.62,54.55,54.58,136859.0,44.6563,44.6563,44.5991,44.6236,136859.0
2018-06-29 12:50:00,54.58,54.58,54.52,54.54,59613.0,44.6236,44.6236,44.5746,44.5909,59613.0
2018-06-29 12:55:00,54.52,54.54,54.45,54.48,130202.0,44.5746,44.5909,44.5173,44.5419,130202.0
2018-06-29 13:00:00,54.49,54.52,54.46,54.49,59972.0,44.55,44.5746,44.5255,44.55,59972.0
2018-06-29 13:05:00,54.49,54.57,54.49,54.54,46963.0,44.55,44.6154,44.55,44.5909,46963.0
2018-06-29 13:10:00,54.54,54.65,54.53,54.54,130953.0,44.5909,44.6808,44.5827,44.5909,130953.0
2018-06-29 13:15:00,54.55,54.56,54.53,54.55,17882.0,44.5991,44.6073,44.5827,44.5991,17882.0
2018-06-29 13:20:00,54.54,54.55,54.49,54.5,25658.0,44.5909,44.5991,44.55,44.5582,25658.0
2018-06-29 13:25:00,54.49,54.49,54.38,54.39,71642.0,44.55,44.55,44.4601,44.4683,71642.0
2018-06-29 13:30:00,54.39,54.4,54.32,54.35,34795.0,44.4683,44.4765,44.411,44.4356,34795.0
2018-06-29 13:35:00,54.35,54.37,54.35,54.37,17922.0,44.4356,44.4519,44.4356,44.4519,17922.0
2018-06-29 13:40:00,54.37,54.48,54.36,54.45,88662.0,44.4519,44.5419,44.4438,44.5173,88662.0
2018-06-29 13:45:00,54.45,54.46,54.43,54.44,29045.0,44.5173,44.5255,44.501,44.5092,29045.0
2018-06-29 13:50:00,54.43,54.45,54.37,54.38,20756.0,44.501,44.5173,44.4519,44.4601,20756.0
2018-06-29 13:55:00,54.37,54.38,54.22,54.31,106095.0,44.4519,44.4601,44.3293,44.4029,106095.0
2018-06-29 14:00:00,54.32,54.34,54.25,54.27,98004.0,44.411,44.4274,44.3538,44.3702,98004.0
2018-06-29 14:05:00,54.27,54.31,54.2,54.22,136493.0,44.3702,44.4029,44.3129,44.3293,136493.0
2018-06-29 14:10:00,54.22,54.37,54.21,54.36,112494.0,44.3293,44.4519,44.3211,44.4438,112494.0
2018-06-29 14:15:00,54.35,54.37,54.3,54.35,64198.0,44.4356,44.4519,44.3947,44.4356,64198.0
2018-06-29 14:20:00,54.35,54.35,54.29,54.3,57641.0,44.4356,44.4356,44.3865,44.3947,57641.0
2018-06-29 14:25:00,54.31,54.31,54.27,54.28,22785.0,44.4029,44.4029,44.3702,44.3783,22785.0
2018-06-29 14:30:00,54.27,54.29,54.17,54.29,40273.0,44.3702,44.3865,44.2884,44.3865,40273.0
2018-06-29 14:35:00,54.29,54.34,54.25,54.3,97309.0,44.3865,44.4274,44.3538,44.3947,97309.0
2018-06-29 14:40:00,54.29,54.33,54.25,54.31,47639.0,44.3865,44.4192,44.3538,44.4029,47639.0
2018-06-29 14:45:00,54.31,54.35,54.26,54.28,33976.0,44.4029,44.4356,44.362,44.3783,33976.0
2018-06-29 14:50:00,54.28,54.29,54.21,54.25,32707.0,44.3783,44.3865,44.3211,44.3538,32707.0
2018-06-29 14:55:00,54.24,54.34,54.24,54.34,23449.0,44.3456,44.4274,44.3456,44.4274,23449.0
2018-06-29 15:00:00,54.35,54.5,54.34,54.43,106685.0,44.4356,44.5582,44.4274,44.501,106685.0
2018-06-29 15:05:00,54.43,54.43,54.39,54.41,55699.0,44.501,44.501,44.4683,44.4846,55699.0
2018-06-29 15:10:00,54.42,54.43,54.29,54.31,161919.0,44.4928,44.501,44.3865,44.4029,161919.0
2018-06-29 15:15:00,54.31,54.36,54.2,54.22,80723.0,44.4029,44.4438,44.3129,44.3293,80723.0
2018-06-29 15:20:00,54.22,54.25,54.15,54.17,149081.0,44.3293,44.3538,44.2721,44.2884,149081.0
2018-06-29 15:25:00,54.18,54.26,54.15,54.2,63504.0,44.2966,44.362,44.2721,44.3129,63504.0
2018-06-29 15:30:00,54.21,54.23,54.18,54.22,105331.0,44.3211,44.3375,44.2966,44.3293,105331.0
2018-06-29 15:35:00,54.21,54.22,54.12,54.13,102510.0,44.3211,44.3293,44.2475,44.2557,102510.0
2018-06-29 15:40:00,54.12,54.16,54.08,54.11,130398.0,44.2475,44.2802,44.2148,44.2394,130398.0
2018-06-29 15:45:00,54.11,54.16,54.04,54.12,171167.0,44.2394,44.2802,44.1821,44.2475,171167.0
2018-06-29 15:50:00,54.11,54.14,54.03,54.04,271855.0,44.2394,44.2639,44.1739,44.1821,271855.0
2018-06-29 15:55:00,54.04,54.05,53.9,53.93,622743.0,44.1821,44.1903,44.0677,44.0922,622743.0
2018-07-02 09:30:00,53.47,53.67,53.28,53.52,88414.0,43.7161,43.8796,43.5608,43.757,88414.0
2018-07-02 09:35:00,53.56,53.76,53.55,53.72,23809.0,43.7897,43.9532,43.7815,43.9205,23809.0
2018-07-02 09:40:00,53.73,53.73,53.56,53.59,21635.0,43.9287,43.9287,43.7897,43.8142,21635.0
2018-07-02 09:45:00,53.59,53.64,53.47,53.56,36689.0,43.8142,43.8551,43.7161,43.7897,36689.0
2018-07-02 09:50:00,53.54,53.54,53.38,53.44,83497.0,43.7733,43.7733,43.6425,43.6916,83497.0
2018-07-02 09:55:00,53.45,53.52,53.37,53.51,32582.0,43.6998,43.757,43.6343,43.7488,32582.0
2018-07-02 10:00:00,53.48,53.62,53.48,53.55,115555.0,43.7243,43.8387,43.7243,43.7815,115555.0
2018-07-02 10:05:00,53.55,53.68,53.54,53.67,68348.0,43.7815,43.8878,43.7733,43.8796,68348.0
2018-07-02 10:10:00,53.67,53.67,53.48,53.49,38734.0,43.8796,43.8796,43.7243,43.7325,38734.0
2018-07-02 10:15:00,53.49,53.73,53.49,53.68,53357.0,43.7325,43.9287,43.7325,43.8878,53357.0
2018-07-02 10:20:00,53.68,53.72,53.62,53.7,42311.0,43.8878,43.9205,43.8387,43.9041,42311.0
2018-07-02 10:25:00,53.7,53.77,53.66,53.71,37463.0,43.9041,43.9614,43.8714,43.9123,37463.0
2018-07-02 10:30:00,53.71,53.78,53.69,53.71,44888.0,43.9123,43.9696,43.896,43.9123,44888.0
2018-07-02 10:35:00,53.71,53.71,53.64,53.69,82326.0,43.9123,43.9123,43.8551,43.896,82326.0
2018-07-02 10:40:00,53.69,53.79,53.67,53.79,35317.0,43.896,43.9777,43.8796,43.9777,35317.0
2018-07-02 10:45:00,53.78,53.8,53.68,53.75,23585.0,43.9696,43.9859,43.8878,43.945,23585.0
2018-07-02 10:50:00,53.74,53.76,53.71,53.75,27161.0,43.9368,43.9532,43.9123,43.945,27161.0
2018-07-02 10:55:00,53.75,53.75,53.65,53.71,52240.0,43.945,43.945,43.8633,43.9123,52240.0
2018-07-02 11:00:00,53.71,53.78,53.68,53.72,51125.0,43.9123,43.9696,43.8878,43.9205,51125.0
2018-07-02 11:05:00,53.71,53.75,53.67,53.7,42877.0,43.9123,43.945,43.8796,43.9041,42877.0
2018-07-02 11:10:00,53.69,53.7,53.57,53.58,42514.0,43.896,43.9041,43.7979,43.806,42514.0
2018-07-02 11:15:00,53.59,53.65,53.56,53.61,52671.0,43.8142,43.8633,43.7897,43.8306,52671.0
2018-07-02 11:20:00,53.6,53.7,53.57,53.66,32387.0,43.8224,43.9041,43.7979,43.8714,32387.0
2018-07-02 11:25:00,53.68,53.72,53.63,53.64,99539.0,43.8878,43.9205,43.8469,43.8551,99539.0
2018-07-02 11:30:00,53.63,53.72,53.62,53.7,54735.0,43.8469,43.9205,43.8387,43.9041,54735.0
2018-07-02 11:35:00,53.69,53.72,53.64,53.69,26570.0,43.896,43.9205,43.8551,43.896,26570.0
2018-07-02 11:40:00,53.69,53.7,53.64,53.65,29135.0,43.896,43.9041,43.8551,43.8633,29135.0
2018-07-02 11:45:00,53.65,53.7,53.65,53.68,16407.0,43.8633,43.9041,43.8633,43.8878,16407.0
2018-07-02 11:50:00,53.67,53.71,53.67,53.71,20472.0,43.8796,43.9123,43.8796,43.9123,20472.0
2018-07-02 11:55:00,53.71,53.75,53.68,53.68,32700.0,43.9123,43.945,43.8878,43.8878,32700.0
2018-07-02 12:00:00,53.68,53.71,53.63,53.67,33137.0,43.8878,43.9123,43.8469,43.8796,33137.0
2018-07-02 12:05:00,53.67,53.67,53.58,53.61,26470.0,43.8796,43.8796,43.806,43.8306,26470.0
2018-07-02 12:10:00,53.61,53.62,53.59,53.62,18853.0,43.8306,43.8387,43.8142,43.8387,18853.0
2018-07-02 12:15:00,53.61,53.62,53.53,53.55,39839.0,43.8306,43.8387,43.7652,43.7815,39839.0
2018-07-02 12:20:00,53.55,53.6,53.55,53.59,17106.0,43.7815,43.8224,43.7815,43.8142,17106.0
2018-07-02 12:25:00,53.58,53.62,53.57,53.62,10452.0,43.806,43.8387,43.7979,43.8387,10452.0
2018-07-02 12:30:00,53.61,53.67,53.6,53.67,30841.0,43.8306,43.8796,43.8224,43.8796,30841.0
2018-07-02 12:35:00,53.67,53.72,53.66,53.71,18957.0,43.8796,43.9205,43.8714,43.9123,18957.0
2018-07-02 12:40:00,53.71,53.71,53.68,53.69,14935.0,43.9123,43.9123,43.8878,43.896,14935.0
2018-07-02 12:45:00,53.69,53.72,53.67,53.68,40153.0,43.896,43.9205,43.8796,43.8878,40153.0
2018-07-02 12:50:00,53.68,53.7,53.66,53.69,32705.0,43.8878,43.9041,43.8714,43.896,32705.0
2018-07-02 12:55:00,53.69,53.7,53.64,53.65,56273.0,43.896,43.9041,43.8551,43.8633,56273.0
2018-07-02 13:00:00,53.66,53.68,53.64,53.68,44104.0,43.8714,43.8878,43.8551,43.8878,44104.0
2018-07-02 13:05:00,53.68,53.68,53.59,53.64,123598.0,43.8878,43.8878,43.8142,43.8551,123598.0
2018-07-02 13:10:00,53.64,53.64,53.59,53.61,26398.0,43.8551,43.8551,43.8142,43.8306,26398.0
2018-07-02 13:15:00,53.6,53.7,53.58,53.7,45875.0,43.8224,43.9041,43.806,43.9041,45875.0
2018-07-02 13:20:00,53.7,53.73,53.64,53.72,57741.0,43.9041,43.9287,43.8551,43.9205,57741.0
2018-07-02 13:25:00,53.72,53.73,53.64,53.65,48197.0,43.9205,43.9287,43.8551,43.8633,48197.0
2018-07-02 13:30:00,53.65,53.7,53.64,53.7,16981.0,43.8633,43.9041,43.8551,43.9041,16981.0
2018-07-02 13:35:00,53.71,53.79,53.7,53.79,15621.0,43.9123,43.9777,43.9041,43.9777,15621.0
2018-07-02 13:40:00,53.79,53.83,53.77,53.83,14342.0,43.9777,44.0104,43.9614,44.0104,14342.0
2018-07-02 13:45:00,53.84,53.87,53.8,53.81,26148.0,44.0186,44.0431,43.9859,43.9941,26148.0
2018-07-02 13:50:00,53.82,53.82,53.74,53.75,17302.0,44.0023,44.0023,43.9368,43.945,17302.0
2018-07-02 13:55:00,53.75,53.8,53.73,53.76,29668.0,43.945,43.9859,43.9287,43.9532,29668.0
2018-07-02 14:00:00,53.76,53.79,53.72,53.74,28014.0,43.9532,43.9777,43.9205,43.9368,28014.0
2018-07-02 14:05:00,53.73,53.75,53.7,53.74,31581.0,43.9287,43.945,43.9041,43.9368,31581.0
2018-07-02 14:10:00,53.75,53.75,53.64,53.74,131164.0,43.945,43.945,43.8551,43.9368,131164.0
2018-07-02 14:15:00,53.74,53.85,53.74,53.84,23566.0,43.9368,44.0268,43.9368,44.0186,23566.0
2018-07-02 14:20:00,53.84,53.84,53.78,53.8,66261.0,44.0186,44.0186,43.9696,43.9859,66261.0
2018-07-02 14:25:00,53.8,53.82,53.76,53.8,22958.0,43.9859,44.0023,43.9532,43.9859,22958.0
2018-07-02 14:30:00,53.81,53.85,53.76,53.76,41280.0,43.9941,44.0268,43.9532,43.9532,41280.0
2018-07-02 14:35:00,53.76,53.76,53.7,53.7,22722.0,43.9532,43.9532,43.9041,43.9041,22722.0
2018-07-02 14:40:00,53.69,53.74,53.67,53.74,32346.0,43.896,43.9368,43.8796,43.9368,32346.0
2018-07-02 14:45:00,53.74,53.75,53.7,53.73,24573.0,43.9368,43.945,43.9041,43.9287,24573.0
2018-07-02 14:50:00,53.73,53.78,53.72,53.77,23943.0,43.9287,43.9696,43.9205,43.9614,23943.0
2018-07-02 14:55:00,53.77,53.8,53.76,53.77,24745.0,43.9614,43.9859,43.9532,43.9614,24745.0
2018-07-02 15:00:00,53.78,53.8,53.71,53.73,23931.0,43.9696,43.9859,43.9123,43.9287,23931.0
2018-07-02 15:05:00,53.73,53.76,53.72,53.75,22610.0,43.9287,43.9532,43.9205,43.945,22610.0
2018-07-02 15:10:00,53.76,53.84,53.76,53.8,50957.0,43.9532,44.0186,43.9532,43.9859,50957.0
2018-07-02 15:15:00,53.8,53.84,53.79,53.83,33285.0,43.9859,44.0186,43.9777,44.0104,33285.0
2018-07-02 15:20:00,53.84,53.88,53.84,53.87,36540.0,44.0186,44.0513,44.0186,44.0431,36540.0
2018-07-02 15:25:00,53.87,53.92,53.85,53.89,46383.0,44.0431,44.084,44.0268,44.0595,46383.0
2018-07-02 15:30:00,53.89,53.9,53.79,53.87,46741.0,44.0595,44.0677,43.9777,44.0431,46741.0
2018-07-02 15:35:00,53.88,53.96,53.86,53.96,63332.0,44.0513,44.1167,44.035,44.1167,63332.0
2018-07-02 15:40:00,53.95,53.96,53.87,53.96,80331.0,44.1085,44.1167,44.0431,44.1167,80331.0
2018-07-02 15:45:00,53.97,53.98,53.91,53.98,92690.0,44.1249,44.1331,44.0758,44.1331,92690.0
2018-07-02 15:50:00,53.98,54.01,53.95,53.97,103661.0,44.1331,44.1576,44.1085,44.1249,103661.0
2018-07-02 15:55:00,53.97,54.09,53.96,54.06,252476.0,44.1249,44.223,44.1167,44.1985,252476.0
2018-07-03 09:30:00,54.32,54.57,54.32,54.48,51892.0,44.411,44.6154,44.411,44.5419,51892.0
2018-07-03 09:35:00,54.49,54.64,54.36,54.36,40135.0,44.55,44.6727,44.4438,44.4438,40135.0
2018-07-03 09:40:00,54.35,54.42,54.31,54.31,31855.0,44.4356,44.4928,44.4029,44.4029,31855.0
2018-07-03 09:45:00,54.3,54.35,54.16,54.18,36883.0,44.3947,44.4356,44.2802,44.2966,36883.0
2018-07-03 09:50:00,54.19,54.21,54.03,54.1,22045.0,44.3048,44.3211,44.1739,44.2312,22045.0
2018-07-03 09:55:00,54.09,54.09,53.93,54.02,27405.0,44.223,44.223,44.0922,44.1658,27405.0
2018-07-03 10:00:00,54.03,54.03,53.83,53.85,145784.0,44.1739,44.1739,44.0104,44.0268,145784.0
2018-07-03 10:05:00,53.85,53.89,53.67,53.69,136187.0,44.0268,44.0595,43.8796,43.896,136187.0
2018-07-03 10:10:00,53.69,53.76,53.61,53.71,104425.0,43.896,43.9532,43.8306,43.9123,104425.0
2018-07-03 10:15:00,53.71,53.71,53.52,53.56,76982.0,43.9123,43.9123,43.757,43.7897,76982.0
2018-07-03 10:20:00,53.57,53.78,53.49,53.69,65274.0,43.7979,43.9696,43.7325,43.896,65274.0
2018-07-03 10:25:00,53.7,53.77,53.67,53.69,27335.0,43.9041,43.9614,43.8796,43.896,27335.0
2018-07-03 10:30:00,53.68,53.79,53.65,53.78,38346.0,43.8878,43.9777,43.8633,43.9696,38346.0
2018-07-03 10:35:00,53.78,53.8,53.73,53.79,37089.0,43.9696,43.9859,43.9287,43.9777,37089.0
2018-07-03 10:40:00,53.79,53.86,53.76,53.86,39685.0,43.9777,44.035,43.9532,44.035,39685.0
2018-07-03 10:45:00,53.85,53.87,53.68,53.68,24494.0,44.0268,44.0431,43.8878,43.8878,24494.0
2018-07-03 10:50:00,53.67,53.78,53.63,53.7,31409.0,43.8796,43.9696,43.8469,43.9041,31409.0
2018-07-03 10:55:00,53.7,53.74,53.63,53.74,28770.0,43.9041,43.9368,43.8469,43.9368,28770.0
2018-07-03 11:00:00,53.75,53.77,53.71,53.71,18216.0,43.945,43.9614,43.9123,43.9123,18216.0
2018-07-03 11:05:00,53.72,53.75,53.71,53.72,10569.0,43.9205,43.945,43.9123,43.9205,10569.0
2018-07-03 11:10:00,53.73,53.79,53.7,53.76,31699.0,43.9287,43.9777,43.9041,43.9532,31699.0
2018-07-03 11:15:00,53.76,53.79,53.72,53.72,26010.0,43.9532,43.9777,43.9205,43.9205,26010.0
2018-07-03 11:20:00,53.73,53.73,53.63,53.64,16425.0,43.9287,43.9287,43.8469,43.8551,16425.0
2018-07-03 11:25:00,53.65,53.72,53.63,53.72,19141.0,43.8633,43.9205,43.8469,43.9205,19141.0
2018-07-03 11:30:00,53.74,53.8,53.73,53.78,8820.0,43.9368,43.9859,43.9287,43.9696,8820.0
2018-07-03 11:35:00,53.79,53.8,53.7,53.73,14857.0,43.9777,43.9859,43.9041,43.9287,14857.0
2018-07-03 11:40:00,53.73,53.74,53.69,53.72,25438.0,43.9287,43.9368,43.896,43.9205,25438.0
2018-07-03 11:45:00,53.71,53.77,53.71,53.77,18204.0,43.9123,43.9614,43.9123,43.9614,18204.0
2018-07-03 11:50:00,53.77,53.77,53.63,53.64,38281.0,43.9614,43.9614,43.8469,43.8551,38281.0
2018-07-03 11:55:00,53.64,53.67,53.59,53.6,29041.0,43.8551,43.8796,43.8142,43.8224,29041.0
2018-07-03 12:00:00,53.59,53.61,53.55,53.55,42465.0,43.8142,43.8306,43.7815,43.7815,42465.0
2018-07-03 12:05:00,53.55,53.64,53.55,53.62,39273.0,43.7815,43.8551,43.7815,43.8387,39273.0
2018-07-03 12:10:00,53.62,53.63,53.58,53.63,34766.0,43.8387,43.8469,43.806,43.8469,34766.0
2018-07-03 12:15:00,53.63,53.66,53.58,53.66,28842.0,43.8469,43.8714,43.806,43.8714,28842.0
2018-07-03 12:20:00,53.65,53.7,53.62,53.69,42110.0,43.8633,43.9041,43.8387,43.896,42110.0
2018-07-03 12:25:00,53.68,53.7,53.59,53.61,20434.0,43.8878,43.9041,43.8142,43.8306,20434.0
2018-07-03 12:30:00,53.61,53.61,53.52,53.54,29846.0,43.8306,43.8306,43.757,43.7733,29846.0
2018-07-03 12:35:00,53.54,53.58,53.39,53.4,66274.0,43.7733,43.806,43.6507,43.6589,66274.0
2018-07-03 12:40:00,53.39,53.44,53.34,53.44,61662.0,43.6507,43.6916,43.6098,43.6916,61662.0
2018-07-03 12:45:00,53.43,53.44,53.29,53.33,51994.0,43.6834,43.6916,43.5689,43.6016,51994.0
2018-07-03 12:50:00,53.32,53.33,53.2,53.29,112012.0,43.5935,43.6016,43.4954,43.5689,112012.0
2018-07-03 12:55:00,53.3,53.3,53.05,53.22,342704.0,43.5771,43.5771,43.3727,43.5117,342704.0
2018-07-05 09:30:00,53.55,53.7,53.41,53.45,80155.0,43.7815,43.9041,43.667,43.6998,80155.0
2018-07-05 09:35:00,53.4,53.43,53.15,53.22,39240.0,43.6589,43.6834,43.4545,43.5117,39240.0
2018-07-05 09:40:00,53.23,53.32,53.16,53.24,25439.0,43.5199,43.5935,43.4627,43.5281,25439.0
2018-07-05 09:45:00,53.27,53.3,53.18,53.19,60296.0,43.5526,43.5771,43.479,43.4872,60296.0
2018-07-05 09:50:00,53.2,53.38,53.13,53.34,26363.0,43.4954,43.6425,43.4381,43.6098,26363.0
2018-07-05 09:55:00,53.35,53.52,53.35,53.41,67273.0,43.618,43.757,43.618,43.667,67273.0
2018-07-05 10:00:00,53.42,53.57,53.41,53.51,33016.0,43.6752,43.7979,43.667,43.7488,33016.0
2018-07-05 10:05:00,53.51,53.56,53.42,53.54,24769.0,43.7488,43.7897,43.6752,43.7733,24769.0
2018-07-05 10:10:00,53.53,53.53,53.41,53.42,30667.0,43.7652,43.7652,43.667,43.6752,30667.0
2018-07-05 10:15:00,53.43,53.47,53.37,53.45,52896.0,43.6834,43.7161,43.6343,43.6998,52896.0
2018-07-05 10:20:00,53.46,53.48,53.38,53.42,28824.0,43.7079,43.7243,43.6425,43.6752,28824.0
2018-07-05 10:25:00,53.41,53.42,53.33,53.37,62426.0,43.667,43.6752,43.6016,43.6343,62426.0
2018-07-05 10:30:00,53.39,53.44,53.35,53.44,34974.0,43.6507,43.6916,43.618,43.6916,34974.0
2018-07-05 10:35:00,53.44,53.53,53.38,53.53,18978.0,43.6916,43.7652,43.6425,43.7652,18978.0
2018-07-05 10:40:00,53.53,53.58,53.5,53.51,25577.0,43.7652,43.806,43.7406,43.7488,25577.0
2018-07-05 10:45:00,53.52,53.53,53.46,53.5,13130.0,43.757,43.7652,43.7079,43.7406,13130.0
2018-07-05 10:50:00,53.49,53.5,53.32,53.32,12672.0,43.7325,43.7406,43.5935,43.5935,12672.0
2018-07-05 10:55:00,53.32,53.33,53.25,53.28,9859.0,43.5935,43.6016,43.5362,43.5608,9859.0
2018-07-05 11:00:00,53.27,53.33,53.25,53.32,21309.0,43.5526,43.6016,43.5362,43.5935,21309.0
2018-07-05 11:05:00,53.33,53.33,53.25,53.31,18170.0,43.6016,43.6016,43.5362,43.5853,18170.0
2018-07-05 11:10:00,53.31,53.37,53.3,53.34,35325.0,43.5853,43.6343,43.5771,43.6098,35325.0
2018-07-05 11:15:00,53.34,53.37,53.31,53.36,20126.0,43.6098,43.6343,43.5853,43.6262,20126.0
2018-07-05 11:20:00,53.36,53.41,53.33,53.37,22305.0,43.6262,43.667,43.6016,43.6343,22305.0
2018-07-05 11:25:00,53.38,53.42,53.33,53.35,39219.0,43.6425,43.6752,43.6016,43.618,39219.0
2018-07-05 11:30:00,53.34,53.44,53.33,53.39,21485.0,43.6098,43.6916,43.6016,43.6507,21485.0
2018-07-05 11:35:00,53.4,53.43,53.37,53.4,11514.0,43.6589,43.6834,43.6343,43.6589,11514.0
2018-07-05 11:40:00,53.4,53.42,53.36,53.39,20126.0,43.6589,43.6752,43.6262,43.6507,20126.0
2018-07-05 11:45:00,53.41,53.47,53.41,53.42,21057.0,43.667,43.7161,43.667,43.6752,21057.0
2018-07-05 11:50:00,53.41,53.46,53.4,53.43,25835.0,43.667,43.7079,43.6589,43.6834,25835.0
2018-07-05 11:55:00,53.44,53.44,53.3,53.33,27718.0,43.6916,43.6916,43.5771,43.6016,27718.0
2018-07-05 12:00:00,53.34,53.44,53.33,53.44,32053.0,43.6098,43.6916,43.6016,43.6916,32053.0
2018-07-05 12:05:00,53.44,53.49,53.42,53.46,19827.0,43.6916,43.7325,43.6752,43.7079,19827.0
2018-07-05 12:10:00,53.46,53.46,53.41,53.42,16080.0,43.7079,43.7079,43.667,43.6752,16080.0
2018-07-05 12:15:00,53.42,53.44,53.35,53.35,17896.0,43.6752,43.6916,43.618,43.618,17896.0
2018-07-05 12:20:00,53.36,53.39,53.34,53.39,9427.0,43.6262,43.6507,43.6098,43.6507,9427.0
2018-07-05 12:25:00,53.39,53.39,53.33,53.34,9548.0,43.6507,43.6507,43.6016,43.6098,9548.0
2018-07-05 12:30:00,53.34,53.37,53.33,53.36,14128.0,43.6098,43.6343,43.6016,43.6262,14128.0
2018-07-05 12:35:00,53.36,53.37,53.33,53.36,12082.0,43.6262,43.6343,43.6016,43.6262,12082.0
2018-07-05 12:40:00,53.37,53.4,53.31,53.33,11867.0,43.6343,43.6589,43.5853,43.6016,11867.0
2018-07-05 12:45:00,53.34,53.37,53.3,53.3,10840.0,43.6098,43.6343,43.5771,43.5771,10840.0
2018-07-05 12:50:00,53.3,53.38,53.29,53.36,14156.0,43.5771,43.6425,43.5689,43.6262,14156.0
2018-07-05 12:55:00,53.36,53.37,53.32,53.34,12485.0,43.6262,43.6343,43.5935,43.6098,12485.0
2018-07-05 13:00:00,53.36,53.42,53.35,53.4,26256.0,43.6262,43.6752,43.618,43.6589,26256.0
2018-07-05 13:05:00,53.39,53.41,53.34,53.35,20936.0,43.6507,43.667,43.6098,43.618,20936.0
2018-07-05 13:10:00,53.36,53.39,53.35,53.38,7789.0,43.6262,43.6507,43.618,43.6425,7789.0
2018-07-05 13:15:00,53.38,53.39,53.35,53.39,11335.0,43.6425,43.6507,43.618,43.6507,11335.0
2018-07-05 13:20:00,53.39,53.41,53.36,53.38,14343.0,43.6507,43.667,43.6262,43.6425,14343.0
2018-07-05 13:25:00,53.38,53.38,53.33,53.36,8837.0,43.6425,43.6425,43.6016,43.6262,8837.0
2018-07-05 13:30:00,53.36,53.37,53.28,53.28,8589.0,43.6262,43.6343,43.5608,43.5608,8589.0
2018-07-05 13:35:00,53.29,53.31,53.27,53.3,9717.0,43.5689,43.5853,43.5526,43.5771,9717.0
2018-07-05 13:40:00,53.3,53.3,53.27,53.27,6577.0,43.5771,43.5771,43.5526,43.5526,6577.0
2018-07-05 13:45:00,53.28,53.33,53.28,53.31,15476.0,43.5608,43.6016,43.5608,43.5853,15476.0
2018-07-05 13:50:00,53.3,53.3,53.24,53.26,13359.0,43.5771,43.5771,43.5281,43.5444,13359.0
2018-07-05 13:55:00,53.25,53.27,53.24,53.26,13956.0,43.5362,43.5526,43.5281,43.5444,13956.0
2018-07-05 14:00:00,53.26,53.33,53.17,53.2,52898.0,43.5444,43.6016,43.4708,43.4954,52898.0
2018-07-05 14:05:00,53.21,53.27,53.14,53.15,17520.0,43.5035,43.5526,43.4463,43.4545,17520.0
2018-07-05 14:10:00,53.14,53.16,53.07,53.07,15412.0,43.4463,43.4627,43.3891,43.3891,15412.0
2018-07-05 14:15:00,53.07,53.19,53.07,53.19,25395.0,43.3891,43.4872,43.3891,43.4872,25395.0
2018-07-05 14:20:00,53.2,53.2,53.13,53.14,12291.0,43.4954,43.4954,43.4381,43.4463,12291.0
2018-07-05 14:25:00,53.14,53.21,53.14,53.17,17364.0,43.4463,43.5035,43.4463,43.4708,17364.0
2018-07-05 14:30:00,53.17,53.2,53.16,53.19,6224.0,43.4708,43.4954,43.4627,43.4872,6224.0
2018-07-05 14:35:00,53.19,53.21,53.12,53.13,14380.0,43.4872,43.5035,43.4299,43.4381,14380.0
2018-07-05 14:40:00,53.14,53.19,53.12,53.14,16965.0,43.4463,43.4872,43.4299,43.4463,16965.0
2018-07-05 14:45:00,53.15,53.19,53.14,53.16,14788.0,43.4545,43.4872,43.4463,43.4627,14788.0
2018-07-05 14:50:00,53.17,53.2,53.16,53.17,21649.0,43.4708,43.4954,43.4627,43.4708,21649.0
2018-07-05 14:55:00,53.18,53.18,53.12,53.13,36000.0,43.479,43.479,43.4299,43.4381,36000.0
2018-07-05 15:00:00,53.13,53.2,53.11,53.19,41346.0,43.4381,43.4954,43.4218,43.4872,41346.0
2018-07-05 15:05:00,53.18,53.21,53.13,53.16,18722.0,43.479,43.5035,43.4381,43.4627,18722.0
2018-07-05 15:10:00,53.16,53.16,53.1,53.12,20500.0,43.4627,43.4627,43.4136,43.4299,20500.0
2018-07-05 15:15:00,53.12,53.13,53.08,53.11,28665.0,43.4299,43.4381,43.3972,43.4218,28665.0
2018-07-05 15:20:00,53.12,53.12,53.07,53.11,32965.0,43.4299,43.4299,43.3891,43.4218,32965.0
2018-07-05 15:25:00,53.11,53.13,53.07,53.1,46236.0,43.4218,43.4381,43.3891,43.4136,46236.0
2018-07-05 15:30:00,53.11,53.14,53.05,53.13,52904.0,43.4218,43.4463,43.3727,43.4381,52904.0
2018-07-05 15:35:00,53.14,53.17,53.11,53.16,59458.0,43.4463,43.4708,43.4218,43.4627,59458.0
2018-07-05 15:40:00,53.15,53.18,53.13,53.16,66069.0,43.4545,43.479,43.4381,43.4627,66069.0
2018-07-05 15:45:00,53.16,53.17,53.13,53.16,70817.0,43.4627,43.4708,43.4381,43.4627,70817.0
2018-07-05 15:50:00,53.16,53.23,53.15,53.21,89593.0,43.4627,43.5199,43.4545,43.5035,89593.0
2018-07-05 15:55:00,53.21,53.22,53.12,53.2,243687.0,43.5035,43.5117,43.4299,43.4954,243687.0
2018-07-06 09:30:00,53.03,53.03,52.85,53.03,61673.0,43.3564,43.3564,43.2092,43.3564,61673.0
2018-07-06 09:35:00,53.04,53.2,53.03,53.16,25199.0,43.3645,43.4954,43.3564,43.4627,25199.0
2018-07-06 09:40:00,53.18,53.18,53.01,53.01,43631.0,43.479,43.479,43.34,43.34,43631.0
2018-07-06 09:45:00,53.01,53.03,52.93,52.98,101627.0,43.34,43.3564,43.2746,43.3155,101627.0
2018-07-06 09:50:00,52.99,53.11,52.9,53.07,56166.0,43.3237,43.4218,43.2501,43.3891,56166.0
2018-07-06 09:55:00,53.05,53.21,52.98,53.2,37062.0,43.3727,43.5035,43.3155,43.4954,37062.0
2018-07-06 10:00:00,53.2,53.24,53.16,53.18,64918.0,43.4954,43.5281,43.4627,43.479,64918.0
2018-07-06 10:05:00,53.18,53.24,53.12,53.23,14997.0,43.479,43.5281,43.4299,43.5199,14997.0
2018-07-06 10:10:00,53.23,53.24,53.18,53.23,17196.0,43.5199,43.5281,43.479,43.5199,17196.0
2018-07-06 10:15:00,53.25,53.27,53.19,53.2,25322.0,43.5362,43.5526,43.4872,43.4954,25322.0
2018-07-06 10:20:00,53.2,53.2,53.13,53.17,11515.0,43.4954,43.4954,43.4381,43.4708,11515.0
2018-07-06 10:25:00,53.17,53.29,53.17,53.26,15673.0,43.4708,43.5689,43.4708,43.5444,15673.0
2018-07-06 10:30:00,53.25,53.3,53.21,53.25,15876.0,43.5362,43.5771,43.5035,43.5362,15876.0
2018-07-06 10:35:00,53.24,53.27,53.2,53.22,9377.0,43.5281,43.5526,43.4954,43.5117,9377.0
2018-07-06 10:40:00,53.23,53.29,53.23,53.27,17647.0,43.5199,43.5689,43.5199,43.5526,17647.0
2018-07-06 10:45:00,53.27,53.27,53.17,53.2,21901.0,43.5526,43.5526,43.4708,43.4954,21901.0
2018-07-06 10:50:00,53.2,53.23,53.17,53.23,61049.0,43.4954,43.5199,43.4708,43.5199,61049.0
2018-07-06 10:55:00,53.23,53.28,53.2,53.23,34994.0,43.5199,43.5608,43.4954,43.5199,34994.0
2018-07-06 11:00:00,53.25,53.26,53.2,53.23,38245.0,43.5362,43.5444,43.4954,43.5199,38245.0
2018-07-06 11:05:00,53.22,53.4,53.22,53.38,35559.0,43.5117,43.6589,43.5117,43.6425,35559.0
2018-07-06 11:10:00,53.38,53.39,53.32,53.38,19083.0,43.6425,43.6507,43.5935,43.6425,19083.0
2018-07-06 11:15:00,53.39,53.46,53.36,53.45,22267.0,43.6507,43.7079,43.6262,43.6998,22267.0
2018-07-06 11:20:00,53.45,53.47,53.42,53.44,19567.0,43.6998,43.7161,43.6752,43.6916,19567.0
2018-07-06 11:25:00,53.45,53.47,53.38,53.41,19229.0,43.6998,43.7161,43.6425,43.667,19229.0
2018-07-06 11:30:00,53.41,53.43,53.4,53.41,11712.0,43.667,43.6834,43.6589,43.667,11712.0
2018-07-06 11:35:00,53.41,53.46,53.36,53.45,17973.0,43.667,43.7079,43.6262,43.6998,17973.0
2018-07-06 11:40:00,53.45,53.5,53.44,53.47,16272.0,43.6998,43.7406,43.6916,43.7161,16272.0
2018-07-06 11:45:00,53.48,53.54,53.47,53.51,15400.0,43.7243,43.7733,43.7161,43.7488,15400.0
2018-07-06 11:50:00,53.5,53.51,53.39,53.42,15407.0,43.7406,43.7488,43.6507,43.6752,15407.0
2018-07-06 11:55:00,53.42,53.49,53.42,53.46,23899.0,43.6752,43.7325,43.6752,43.7079,23899.0
2018-07-06 12:00:00,53.45,53.55,53.45,53.53,24489.0,43.6998,43.7815,43.6998,43.7652,24489.0
2018-07-06 12:05:00,53.52,53.55,53.45,53.51,20319.0,43.757,43.7815,43.6998,43.7488,20319.0
2018-07-06 12:10:00,53.51,53.52,53.44,53.47,22089.0,43.7488,43.757,43.6916,43.7161,22089.0
2018-07-06 12:15:00,53.47,53.47,53.41,53.43,14507.0,43.7161,43.7161,43.667,43.6834,14507.0
2018-07-06 12:20:00,53.43,53.46,53.39,53.45,24678.0,43.6834,43.7079,43.6507,43.6998,24678.0
2018-07-06 12:25:00,53.45,53.47,53.4,53.45,28214.0,43.6998,43.7161,43.6589,43.6998,28214.0
2018-07-06 12:30:00,53.45,53.45,53.4,53.43,18244.0,43.6998,43.6998,43.6589,43.6834,18244.0
2018-07-06 12:35:00,53.43,53.45,53.4,53.41,28271.0,43.6834,43.6998,43.6589,43.667,28271.0
2018-07-06 12:40:00,53.41,53.44,53.38,53.41,105323.0,43.667,43.6916,43.6425,43.667,105323.0
2018-07-06 12:45:00,53.41,53.43,53.34,53.36,33184.0,43.667,43.6834,43.6098,43.6262,33184.0
2018-07-06 12:50:00,53.36,53.38,53.33,53.34,10992.0,43.6262,43.6425,43.6016,43.6098,10992.0
2018-07-06 12:55:00,53.34,53.41,53.34,53.41,15662.0,43.6098,43.667,43.6098,43.667,15662.0
2018-07-06 13:00:00,53.41,53.47,53.4,53.46,19508.0,43.667,43.7161,43.6589,43.7079,19508.0
2018-07-06 13:05:00,53.47,53.51,53.46,53.51,18352.0,43.7161,43.7488,43.7079,43.7488,18352.0
2018-07-06 13:10:00,53.5,53.5,53.46,53.47,13458.0,43.7406,43.7406,43.7079,43.7161,13458.0
2018-07-06 13:15:00,53.47,53.49,53.47,53.48,5908.0,43.7161,43.7325,43.7161,43.7243,5908.0
2018-07-06 13:20:00,53.48,53.51,53.46,53.48,25127.0,43.7243,43.7488,43.7079,43.7243,25127.0
2018-07-06 13:25:00,53.47,53.47,53.41,53.45,12856.0,43.7161,43.7161,43.667,43.6998,12856.0
2018-07-06 13:30:00,53.45,53.47,53.41,53.42,16462.0,43.6998,43.7161,43.667,43.6752,16462.0
2018-07-06 13:35:00,53.42,53.45,53.39,53.45,20676.0,43.6752,43.6998,43.6507,43.6998,20676.0
2018-07-06 13:40:00,53.44,53.46,53.37,53.4,18772.0,43.6916,43.7079,43.6343,43.6589,18772.0
2018-07-06 13:45:00,53.4,53.41,53.36,53.37,15486.0,43.6589,43.667,43.6262,43.6343,15486.0
2018-07-06 13:50:00,53.37,53.42,53.37,53.38,25246.0,43.6343,43.6752,43.6343,43.6425,25246.0
2018-07-06 13:55:00,53.37,53.39,53.35,53.38,11727.0,43.6343,43.6507,43.618,43.6425,11727.0
2018-07-06 14:00:00,53.39,53.39,53.3,53.32,39753.0,43.6507,43.6507,43.5771,43.5935,39753.0
2018-07-06 14:05:00,53.32,53.35,53.31,53.32,17406.0,43.5935,43.618,43.5853,43.5935,17406.0
2018-07-06 14:10:00,53.33,53.35,53.29,53.3,13634.0,43.6016,43.618,43.5689,43.5771,13634.0
2018-07-06 14:15:00,53.3,53.31,53.28,53.3,17474.0,43.5771,43.5853,43.5608,43.5771,17474.0
2018-07-06 14:20:00,53.3,53.33,53.29,53.29,11082.0,43.5771,43.6016,43.5689,43.5689,11082.0
2018-07-06 14:25:00,53.29,53.35,53.29,53.33,50359.0,43.5689,43.618,43.5689,43.6016,50359.0
2018-07-06 14:30:00,53.33,53.33,53.25,53.26,26563.0,43.6016,43.6016,43.5362,43.5444,26563.0
2018-07-06 14:35:00,53.26,53.26,53.19,53.21,13330.0,43.5444,43.5444,43.4872,43.5035,13330.0
2018-07-06 14:40:00,53.21,53.26,53.2,53.26,9934.0,43.5035,43.5444,43.4954,43.5444,9934.0
2018-07-06 14:45:00,53.25,53.26,53.22,53.24,5502.0,43.5362,43.5444,43.5117,43.5281,5502.0
2018-07-06 14:50:00,53.24,53.33,53.24,53.33,23287.0,43.5281,43.6016,43.5281,43.6016,23287.0
2018-07-06 14:55:00,53.32,53.35,53.31,53.31,12777.0,43.5935,43.618,43.5853,43.5853,12777.0
2018-07-06 15:00:00,53.32,53.35,53.31,53.34,9136.0,43.5935,43.618,43.5853,43.6098,9136.0
2018-07-06 15:05:00,53.35,53.35,53.31,53.32,7561.0,43.618,43.618,43.5853,43.5935,7561.0
2018-07-06 15:10:00,53.32,53.32,53.26,53.28,29027.0,43.5935,43.5935,43.5444,43.5608,29027.0
2018-07-06 15:15:00,53.28,53.29,53.23,53.25,20944.0,43.5608,43.5689,43.5199,43.5362,20944.0
2018-07-06 15:20:00,53.25,53.27,53.23,53.25,40283.0,43.5362,43.5526,43.5199,43.5362,40283.0
2018-07-06 15:25:00,53.25,53.25,53.2,53.21,84822.0,43.5362,43.5362,43.4954,43.5035,84822.0
2018-07-06 15:30:00,53.22,53.23,53.2,53.22,41535.0,43.5117,43.5199,43.4954,43.5117,41535.0
2018-07-06 15:35:00,53.22,53.22,53.15,53.18,52734.0,43.5117,43.5117,43.4545,43.479,52734.0
2018-07-06 15:40:00,53.18,53.18,53.08,53.08,47764.0,43.479,43.479,43.3972,43.3972,47764.0
2018-07-06 15:45:00,53.08,53.13,53.06,53.09,94352.0,43.3972,43.4381,43.3809,43.4054,94352.0
2018-07-06 15:50:00,53.08,53.14,53.06,53.13,68657.0,43.3972,43.4463,43.3809,43.4381,68657.0
2018-07-06 15:55:00,53.12,53.23,53.12,53.18,235304.0,43.4299,43.5199,43.4299,43.479,235304.0
2018-07-09 09:30:00,53.48,53.73,53.48,53.7,38957.0,43.7243,43.9287,43.7243,43.9041,38957.0
2018-07-09 09:35:00,53.7,53.88,53.67,53.67,62123.0,43.9041,44.0513,43.8796,43.8796,62123.0
2018-07-09 09:40:00,53.64,53.68,53.61,53.65,22055.0,43.8551,43.8878,43.8306,43.8633,22055.0
2018-07-09 09:45:00,53.65,53.83,53.64,53.83,24151.0,43.8633,44.0104,43.8551,44.0104,24151.0
2018-07-09 09:50:00,53.83,53.86,53.75,53.75,32483.0,44.0104,44.035,43.945,43.945,32483.0
2018-07-09 09:55:00,53.76,53.84,53.76,53.79,19617.0,43.9532,44.0186,43.9532,43.9777,19617.0
2018-07-09 10:00:00,53.79,53.84,53.77,53.81,17617.0,43.9777,44.0186,43.9614,43.9941,17617.0
2018-07-09 10:05:00,53.8,53.93,53.8,53.92,25425.0,43.9859,44.0922,43.9859,44.084,25425.0
2018-07-09 10:10:00,53.93,54.04,53.93,54.04,24963.0,44.0922,44.1821,44.0922,44.1821,24963.0
2018-07-09 10:15:00,54.03,54.07,53.95,53.95,20940.0,44.1739,44.2067,44.1085,44.1085,20940.0
2018-07-09 10:20:00,53.95,53.96,53.91,53.92,33137.0,44.1085,44.1167,44.0758,44.084,33137.0
2018-07-09 10:25:00,53.93,53.95,53.87,53.91,24159.0,44.0922,44.1085,44.0431,44.0758,24159.0
2018-07-09 10:30:00,53.91,53.94,53.88,53.94,23720.0,44.0758,44.1004,44.0513,44.1004,23720.0
2018-07-09 10:35:00,53.94,54.01,53.93,53.97,22107.0,44.1004,44.1576,44.0922,44.1249,22107.0
2018-07-09 10:40:00,53.98,54.04,53.97,54.04,16131.0,44.1331,44.1821,44.1249,44.1821,16131.0
2018-07-09 10:45:00,54.05,54.06,53.98,54.05,55685.0,44.1903,44.1985,44.1331,44.1903,55685.0
2018-07-09 10:50:00,54.04,54.04,53.94,53.94,49187.0,44.1821,44.1821,44.1004,44.1004,49187.0
2018-07-09 10:55:00,53.94,54.02,53.91,53.99,26318.0,44.1004,44.1658,44.0758,44.1412,26318.0
2018-07-09 11:00:00,53.99,54.04,53.95,54.04,17073.0,44.1412,44.1821,44.1085,44.1821,17073.0
2018-07-09 11:05:00,54.04,54.06,53.98,54.0,12464.0,44.1821,44.1985,44.1331,44.1494,12464.0
2018-07-09 11:10:00,54.0,54.01,53.92,53.93,19517.0,44.1494,44.1576,44.084,44.0922,19517.0
2018-07-09 11:15:00,53.93,53.99,53.92,53.97,21000.0,44.0922,44.1412,44.084,44.1249,21000.0
2018-07-09 11:20:00,53.98,53.99,53.94,53.94,15952.0,44.1331,44.1412,44.1004,44.1004,15952.0
2018-07-09 11:25:00,53.94,53.95,53.9,53.91,20973.0,44.1004,44.1085,44.0677,44.0758,20973.0
2018-07-09 11:30:00,53.9,53.93,53.87,53.91,11130.0,44.0677,44.0922,44.0431,44.0758,11130.0
2018-07-09 11:35:00,53.89,53.94,53.88,53.92,12202.0,44.0595,44.1004,44.0513,44.084,12202.0
2018-07-09 11:40:00,53.92,53.92,53.86,53.87,9703.0,44.084,44.084,44.035,44.0431,9703.0
2018-07-09 11:45:00,53.86,53.9,53.84,53.87,31675.0,44.035,44.0677,44.0186,44.0431,31675.0
2018-07-09 11:50:00,53.88,53.89,53.84,53.87,22953.0,44.0513,44.0595,44.0186,44.0431,22953.0
2018-07-09 11:55:00,53.87,53.91,53.81,53.88,15389.0,44.0431,44.0758,43.9941,44.0513,15389.0
2018-07-09 12:00:00,53.87,53.9,53.84,53.89,24439.0,44.0431,44.0677,44.0186,44.0595,24439.0
2018-07-09 12:05:00,53.89,53.91,53.85,53.91,35314.0,44.0595,44.0758,44.0268,44.0758,35314.0
2018-07-09 12:10:00,53.91,53.95,53.9,53.93,17512.0,44.0758,44.1085,44.0677,44.0922,17512.0
2018-07-09 12:15:00,53.93,53.98,53.93,53.98,7964.0,44.0922,44.1331,44.0922,44.1331,7964.0
2018-07-09 12:20:00,53.99,54.01,53.94,54.01,21563.0,44.1412,44.1576,44.1004,44.1576,21563.0
2018-07-09 12:25:00,54.01,54.03,53.99,54.01,29588.0,44.1576,44.1739,44.1412,44.1576,29588.0
2018-07-09 12:30:00,54.01,54.01,53.93,54.0,11333.0,44.1576,44.1576,44.0922,44.1494,11333.0
2018-07-09 12:35:00,53.99,53.99,53.94,53.95,6841.0,44.1412,44.1412,44.1004,44.1085,6841.0
2018-07-09 12:40:00,53.95,53.97,53.93,53.96,21897.0,44.1085,44.1249,44.0922,44.1167,21897.0
2018-07-09 12:45:00,53.96,53.96,53.91,53.91,15646.0,44.1167,44.1167,44.0758,44.0758,15646.0
2018-07-09 12:50:00,53.91,53.93,53.88,53.89,21029.0,44.0758,44.0922,44.0513,44.0595,21029.0
2018-07-09 12:55:00,53.89,53.91,53.88,53.88,13766.0,44.0595,44.0758,44.0513,44.0513,13766.0
2018-07-09 13:00:00,53.89,53.92,53.87,53.9,15357.0,44.0595,44.084,44.0431,44.0677,15357.0
2018-07-09 13:05:00,53.9,53.96,53.9,53.94,16653.0,44.0677,44.1167,44.0677,44.1004,16653.0
2018-07-09 13:10:00,53.94,53.94,53.89,53.89,33357.0,44.1004,44.1004,44.0595,44.0595,33357.0
2018-07-09 13:15:00,53.9,53.93,53.88,53.92,14185.0,44.0677,44.0922,44.0513,44.084,14185.0
2018-07-09 13:20:00,53.92,53.96,53.91,53.94,23743.0,44.084,44.1167,44.0758,44.1004,23743.0
2018-07-09 13:25:00,53.94,53.95,53.9,53.91,8817.0,44.1004,44.1085,44.0677,44.0758,8817.0
2018-07-09 13:30:00,53.91,53.94,53.9,53.93,15539.0,44.0758,44.1004,44.0677,44.0922,15539.0
2018-07-09 13:35:00,53.93,53.95,53.89,53.9,18671.0,44.0922,44.1085,44.0595,44.0677,18671.0
2018-07-09 13:40:00,53.89,53.9,53.85,53.87,9155.0,44.0595,44.0677,44.0268,44.0431,9155.0
2018-07-09 13:45:00,53.87,53.9,53.85,53.89,20546.0,44.0431,44.0677,44.0268,44.0595,20546.0
2018-07-09 13:50:00,53.89,53.91,53.87,53.89,19745.0,44.0595,44.0758,44.0431,44.0595,19745.0
2018-07-09 13:55:00,53.88,53.9,53.88,53.89,22068.0,44.0513,44.0677,44.0513,44.0595,22068.0
2018-07-09 14:00:00,53.89,53.96,53.87,53.95,38167.0,44.0595,44.1167,44.0431,44.1085,38167.0
2018-07-09 14:05:00,53.94,53.95,53.9,53.94,16780.0,44.1004,44.1085,44.0677,44.1004,16780.0
2018-07-09 14:10:00,53.94,53.96,53.91,53.93,27603.0,44.1004,44.1167,44.0758,44.0922,27603.0
2018-07-09 14:15:00,53.92,53.98,53.92,53.96,12380.0,44.084,44.1331,44.084,44.1167,12380.0
2018-07-09 14:20:00,53.95,54.0,53.95,53.98,22804.0,44.1085,44.1494,44.1085,44.1331,22804.0
2018-07-09 14:25:00,53.98,54.02,53.97,54.01,26915.0,44.1331,44.1658,44.1249,44.1576,26915.0
2018-07-09 14:30:00,54.01,54.1,53.97,54.09,38721.0,44.1576,44.2312,44.1249,44.223,38721.0
2018-07-09 14:35:00,54.09,54.11,54.06,54.08,30340.0,44.223,44.2394,44.1985,44.2148,30340.0
2018-07-09 14:40:00,54.08,54.08,54.04,54.05,36695.0,44.2148,44.2148,44.1821,44.1903,36695.0
2018-07-09 14:45:00,54.05,54.06,54.02,54.04,18346.0,44.1903,44.1985,44.1658,44.1821,18346.0
2018-07-09 14:50:00,54.05,54.09,54.02,54.06,78652.0,44.1903,44.223,44.1658,44.1985,78652.0
2018-07-09 14:55:00,54.07,54.08,54.03,54.04,22738.0,44.2067,44.2148,44.1739,44.1821,22738.0
2018-07-09 15:00:00,54.04,54.06,53.99,54.02,21477.0,44.1821,44.1985,44.1412,44.1658,21477.0
2018-07-09 15:05:00,54.02,54.09,54.01,54.07,22007.0,44.1658,44.223,44.1576,44.2067,22007.0
2018-07-09 15:10:00,54.07,54.08,54.03,54.04,24514.0,44.2067,44.2148,44.1739,44.1821,24514.0
2018-07-09 15:15:00,54.04,54.05,53.97,54.01,37607.0,44.1821,44.1903,44.1249,44.1576,37607.0
2018-07-09 15:20:00,54.01,54.03,53.98,54.03,34648.0,44.1576,44.1739,44.1331,44.1739,34648.0
2018-07-09 15:25:00,54.03,54.07,54.02,54.07,62316.0,44.1739,44.2067,44.1658,44.2067,62316.0
2018-07-09 15:30:00,54.07,54.1,54.05,54.1,28540.0,44.2067,44.2312,44.1903,44.2312,28540.0
2018-07-09 15:35:00,54.1,54.15,54.04,54.15,64930.0,44.2312,44.2721,44.1821,44.2721,64930.0
2018-07-09 15:40:00,54.15,54.16,54.11,54.13,73275.0,44.2721,44.2802,44.2394,44.2557,73275.0
2018-07-09 15:45:00,54.13,54.15,54.1,54.12,43672.0,44.2557,44.2721,44.2312,44.2475,43672.0
2018-07-09 15:50:00,54.11,54.12,54.08,54.12,47150.0,44.2394,44.2475,44.2148,44.2475,47150.0
2018-07-09 15:55:00,54.12,54.12,54.06,54.11,210709.0,44.2475,44.2475,44.1985,44.2394,210709.0
2018-07-10 09:30:00,54.21,54.4,54.08,54.29,83282.0,44.3211,44.4765,44.2148,44.3865,83282.0
2018-07-10 09:35:00,54.26,54.39,54.19,54.26,48759.0,44.362,44.4683,44.3048,44.362,48759.0
2018-07-10 09:40:00,54.25,54.25,54.06,54.09,13460.0,44.3538,44.3538,44.1985,44.223,13460.0
2018-07-10 09:45:00,54.09,54.13,53.93,54.0,18213.0,44.223,44.2557,44.0922,44.1494,18213.0
2018-07-10 09:50:00,54.01,54.03,53.86,53.88,24995.0,44.1576,44.1739,44.035,44.0513,24995.0
2018-07-10 09:55:00,53.88,54.06,53.88,54.06,31649.0,44.0513,44.1985,44.0513,44.1985,31649.0
2018-07-10 10:00:00,54.06,54.07,53.94,53.98,38959.0,44.1985,44.2067,44.1004,44.1331,38959.0
2018-07-10 10:05:00,53.98,54.06,53.94,54.02,19641.0,44.1331,44.1985,44.1004,44.1658,19641.0
2018-07-10 10:10:00,54.03,54.11,54.02,54.08,20376.0,44.1739,44.2394,44.1658,44.2148,20376.0
2018-07-10 10:15:00,54.1,54.14,54.08,54.11,26283.0,44.2312,44.2639,44.2148,44.2394,26283.0
2018-07-10 10:20:00,54.12,54.16,54.09,54.1,28614.0,44.2475,44.2802,44.223,44.2312,28614.0
2018-07-10 10:25:00,54.11,54.14,54.06,54.07,18543.0,44.2394,44.2639,44.1985,44.2067,18543.0
2018-07-10 10:30:00,54.06,54.1,53.96,53.98,20104.0,44.1985,44.2312,44.1167,44.1331,20104.0
2018-07-10 10:35:00,53.98,54.04,53.96,54.04,19066.0,44.1331,44.1821,44.1167,44.1821,19066.0
2018-07-10 10:40:00,54.03,54.15,54.03,54.14,33249.0,44.1739,44.2721,44.1739,44.2639,33249.0
2018-07-10 10:45:00,54.14,54.16,54.11,54.12,37903.0,44.2639,44.2802,44.2394,44.2475,37903.0
2018-07-10 10:50:00,54.12,54.24,54.1,54.24,35134.0,44.2475,44.3456,44.2312,44.3456,35134.0
2018-07-10 10:55:00,54.24,54.28,54.2,54.28,37624.0,44.3456,44.3783,44.3129,44.3783,37624.0
2018-07-10 11:00:00,54.3,54.33,54.27,54.28,15919.0,44.3947,44.4192,44.3702,44.3783,15919.0
2018-07-10 11:05:00,54.28,54.31,54.23,54.28,34265.0,44.3783,44.4029,44.3375,44.3783,34265.0
2018-07-10 11:10:00,54.27,54.27,54.16,54.19,20833.0,44.3702,44.3702,44.2802,44.3048,20833.0
2018-07-10 11:15:00,54.2,54.27,54.19,54.2,40277.0,44.3129,44.3702,44.3048,44.3129,40277.0
2018-07-10 11:20:00,54.2,54.27,54.18,54.19,34108.0,44.3129,44.3702,44.2966,44.3048,34108.0
2018-07-10 11:25:00,54.19,54.24,54.16,54.16,17371.0,44.3048,44.3456,44.2802,44.2802,17371.0
2018-07-10 11:30:00,54.15,54.19,54.13,54.19,10362.0,44.2721,44.3048,44.2557,44.3048,10362.0
2018-07-10 11:35:00,54.18,54.2,54.16,54.18,11403.0,44.2966,44.3129,44.2802,44.2966,11403.0
2018-07-10 11:40:00,54.17,54.24,54.17,54.18,9025.0,44.2884,44.3456,44.2884,44.2966,9025.0
2018-07-10 11:45:00,54.18,54.19,54.16,54.18,7738.0,44.2966,44.3048,44.2802,44.2966,7738.0
2018-07-10 11:50:00,54.19,54.21,54.14,54.14,7360.0,44.3048,44.3211,44.2639,44.2639,7360.0
2018-07-10 11:55:00,54.14,54.17,54.13,54.17,11388.0,44.2639,44.2884,44.2557,44.2884,11388.0
2018-07-10 12:00:00,54.18,54.18,54.11,54.14,15020.0,44.2966,44.2966,44.2394,44.2639,15020.0
2018-07-10 12:05:00,54.13,54.13,54.09,54.1,9980.0,44.2557,44.2557,44.223,44.2312,9980.0
2018-07-10 12:10:00,54.1,54.11,54.07,54.07,9783.0,44.2312,44.2394,44.2067,44.2067,9783.0
2018-07-10 12:15:00,54.06,54.07,54.02,54.03,9243.0,44.1985,44.2067,44.1658,44.1739,9243.0
2018-07-10 12:20:00,54.02,54.04,53.99,54.0,19025.0,44.1658,44.1821,44.1412,44.1494,19025.0
2018-07-10 12:25:00,54.0,54.04,53.99,54.04,12733.0,44.1494,44.1821,44.1412,44.1821,12733.0
2018-07-10 12:30:00,54.04,54.06,54.02,54.05,28538.0,44.1821,44.1985,44.1658,44.1903,28538.0
2018-07-10 12:35:00,54.04,54.05,54.02,54.04,11687.0,44.1821,44.1903,44.1658,44.1821,11687.0
2018-07-10 12:40:00,54.04,54.04,53.97,53.97,32464.0,44.1821,44.1821,44.1249,44.1249,32464.0
2018-07-10 12:45:00,53.98,53.99,53.87,53.87,40419.0,44.1331,44.1412,44.0431,44.0431,40419.0
2018-07-10 12:50:00,53.87,53.91,53.85,53.89,17856.0,44.0431,44.0758,44.0268,44.0595,17856.0
2018-07-10 12:55:00,53.89,53.94,53.88,53.9,30931.0,44.0595,44.1004,44.0513,44.0677,30931.0
2018-07-10 13:00:00,53.9,53.97,53.9,53.97,12442.0,44.0677,44.1249,44.0677,44.1249,12442.0
2018-07-10 13:05:00,53.98,54.02,53.96,53.99,38363.0,44.1331,44.1658,44.1167,44.1412,38363.0
2018-07-10 13:10:00,53.98,54.03,53.96,53.97,14541.0,44.1331,44.1739,44.1167,44.1249,14541.0
2018-07-10 13:15:00,53.98,54.01,53.93,53.94,10952.0,44.1331,44.1576,44.0922,44.1004,10952.0
2018-07-10 13:20:00,53.93,53.96,53.89,53.91,11646.0,44.0922,44.1167,44.0595,44.0758,11646.0
2018-07-10 13:25:00,53.91,53.96,53.91,53.91,26258.0,44.0758,44.1167,44.0758,44.0758,26258.0
2018-07-10 13:30:00,53.92,53.93,53.89,53.91,31351.0,44.084,44.0922,44.0595,44.0758,31351.0
2018-07-10 13:35:00,53.91,53.92,53.86,53.89,16277.0,44.0758,44.084,44.035,44.0595,16277.0
2018-07-10 13:40:00,53.88,53.9,53.85,53.87,11790.0,44.0513,44.0677,44.0268,44.0431,11790.0
2018-07-10 13:45:00,53.87,53.89,53.82,53.84,20694.0,44.0431,44.0595,44.0023,44.0186,20694.0
2018-07-10 13:50:00,53.83,53.92,53.82,53.91,60238.0,44.0104,44.084,44.0023,44.0758,60238.0
2018-07-10 13:55:00,53.92,53.97,53.91,53.94,14367.0,44.084,44.1249,44.0758,44.1004,14367.0
2018-07-10 14:00:00,53.94,54.06,53.94,54.04,51174.0,44.1004,44.1985,44.1004,44.1821,51174.0
2018-07-10 14:05:00,54.05,54.08,54.02,54.07,19858.0,44.1903,44.2148,44.1658,44.2067,19858.0
2018-07-10 14:10:00,54.06,54.07,54.05,54.05,99132.0,44.1985,44.2067,44.1903,44.1903,99132.0
2018-07-10 14:15:00,54.05,54.06,54.03,54.04,33709.0,44.1903,44.1985,44.1739,44.1821,33709.0
2018-07-10 14:20:00,54.04,54.05,54.0,54.01,12936.0,44.1821,44.1903,44.1494,44.1576,12936.0
2018-07-10 14:25:00,54.01,54.06,54.0,54.03,33403.0,44.1576,44.1985,44.1494,44.1739,33403.0
2018-07-10 14:30:00,54.04,54.06,54.03,54.05,17923.0,44.1821,44.1985,44.1739,44.1903,17923.0
2018-07-10 14:35:00,54.05,54.06,54.01,54.05,33030.0,44.1903,44.1985,44.1576,44.1903,33030.0
2018-07-10 14:40:00,54.05,54.06,54.0,54.0,18165.0,44.1903,44.1985,44.1494,44.1494,18165.0
2018-07-10 14:45:00,54.01,54.03,53.99,54.01,15965.0,44.1576,44.1739,44.1412,44.1576,15965.0
2018-07-10 14:50:00,54.0,54.02,53.97,53.97,10845.0,44.1494,44.1658,44.1249,44.1249,10845.0
2018-07-10 14:55:00,53.97,54.06,53.97,54.05,23424.0,44.1249,44.1985,44.1249,44.1903,23424.0
2018-07-10 15:00:00,54.06,54.07,54.05,54.06,29513.0,44.1985,44.2067,44.1903,44.1985,29513.0
2018-07-10 15:05:00,54.05,54.06,54.0,54.0,18305.0,44.1903,44.1985,44.1494,44.1494,18305.0
2018-07-10 15:10:00,54.01,54.03,53.98,53.98,17783.0,44.1576,44.1739,44.1331,44.1331,17783.0
2018-07-10 15:15:00,53.98,54.0,53.96,54.0,22282.0,44.1331,44.1494,44.1167,44.1494,22282.0
2018-07-10 15:20:00,54.0,54.02,54.0,54.02,13922.0,44.1494,44.1658,44.1494,44.1658,13922.0
2018-07-10 15:25:00,54.02,54.03,54.0,54.01,17118.0,44.1658,44.1739,44.1494,44.1576,17118.0
2018-07-10 15:30:00,54.01,54.07,54.0,54.07,54847.0,44.1576,44.2067,44.1494,44.2067,54847.0
2018-07-10 15:35:00,54.07,54.07,54.03,54.07,36803.0,44.2067,44.2067,44.1739,44.2067,36803.0
2018-07-10 15:40:00,54.06,54.08,54.03,54.06,86767.0,44.1985,44.2148,44.1739,44.1985,86767.0
2018-07-10 15:45:00,54.05,54.05,53.98,53.98,77819.0,44.1903,44.1903,44.1331,44.1331,77819.0
2018-07-10 15:50:00,53.99,54.04,53.99,54.04,102088.0,44.1412,44.1821,44.1412,44.1821,102088.0
2018-07-10 15:55:00,54.03,54.08,54.01,54.02,233027.0,44.1739,44.2148,44.1576,44.1658,233027.0
2018-07-11 09:30:00,53.69,53.83,53.64,53.76,36900.0,43.896,44.0104,43.8551,43.9532,36900.0
2018-07-11 09:35:00,53.81,53.89,53.74,53.79,21823.0,43.9941,44.0595,43.9368,43.9777,21823.0
2018-07-11 09:40:00,53.77,53.78,53.61,53.64,34278.0,43.9614,43.9696,43.8306,43.8551,34278.0
2018-07-11 09:45:00,53.62,53.66,53.47,53.48,30650.0,43.8387,43.8714,43.7161,43.7243,30650.0
2018-07-11 09:50:00,53.47,53.62,53.45,53.59,43154.0,43.7161,43.8387,43.6998,43.8142,43154.0
2018-07-11 09:55:00,53.58,53.64,53.55,53.58,23756.0,43.806,43.8551,43.7815,43.806,23756.0
2018-07-11 10:00:00,53.57,53.66,53.52,53.6,28605.0,43.7979,43.8714,43.757,43.8224,28605.0
2018-07-11 10:05:00,53.54,53.58,53.53,53.55,5548.0,43.7733,43.806,43.7652,43.7815,5548.0
2018-07-11 10:10:00,53.56,53.57,53.5,53.55,51425.0,43.7897,43.7979,43.7406,43.7815,51425.0
2018-07-11 10:15:00,53.54,53.57,53.48,53.49,74041.0,43.7733,43.7979,43.7243,43.7325,74041.0
2018-07-11 10:20:00,53.48,53.52,53.46,53.49,71511.0,43.7243,43.757,43.7079,43.7325,71511.0
2018-07-11 10:25:00,53.48,53.52,53.46,53.49,30493.0,43.7243,43.757,43.7079,43.7325,30493.0
2018-07-11 10:30:00,53.5,53.73,53.49,53.67,151762.0,43.7406,43.9287,43.7325,43.8796,151762.0
2018-07-11 10:35:00,53.66,53.66,53.54,53.55,99442.0,43.8714,43.8714,43.7733,43.7815,99442.0
2018-07-11 10:40:00,53.56,53.6,53.47,53.47,135415.0,43.7897,43.8224,43.7161,43.7161,135415.0
2018-07-11 10:45:00,53.47,53.56,53.46,53.48,85783.0,43.7161,43.7897,43.7079,43.7243,85783.0
2018-07-11 10:50:00,53.49,53.5,53.43,53.46,21566.0,43.7325,43.7406,43.6834,43.7079,21566.0
2018-07-11 10:55:00,53.46,53.49,53.41,53.47,79451.0,43.7079,43.7325,43.667,43.7161,79451.0
2018-07-11 11:00:00,53.47,53.61,53.47,53.55,49968.0,43.7161,43.8306,43.7161,43.7815,49968.0
2018-07-11 11:05:00,53.56,53.57,53.49,53.53,62568.0,43.7897,43.7979,43.7325,43.7652,62568.0
2018-07-11 11:10:00,53.53,53.59,53.49,53.57,176825.0,43.7652,43.8142,43.7325,43.7979,176825.0
2018-07-11 11:15:00,53.56,53.6,53.5,53.54,65604.0,43.7897,43.8224,43.7406,43.7733,65604.0
2018-07-11 11:20:00,53.55,53.55,53.47,53.5,25737.0,43.7815,43.7815,43.7161,43.7406,25737.0
2018-07-11 11:25:00,53.5,53.5,53.43,53.44,24983.0,43.7406,43.7406,43.6834,43.6916,24983.0
2018-07-11 11:30:00,53.43,53.43,53.38,53.4,53631.0,43.6834,43.6834,43.6425,43.6589,53631.0
2018-07-11 11:35:00,53.4,53.43,53.35,53.36,28963.0,43.6589,43.6834,43.618,43.6262,28963.0
2018-07-11 11:40:00,53.36,53.43,53.35,53.35,48089.0,43.6262,43.6834,43.618,43.618,48089.0
2018-07-11 11:45:00,53.34,53.41,53.33,53.41,16781.0,43.6098,43.667,43.6016,43.667,16781.0
2018-07-11 11:50:00,53.41,53.41,53.38,53.39,14393.0,43.667,43.667,43.6425,43.6507,14393.0
2018-07-11 11:55:00,53.38,53.43,53.34,53.35,36331.0,43.6425,43.6834,43.6098,43.618,36331.0
2018-07-11 12:00:00,53.35,53.36,53.3,53.35,18541.0,43.618,43.6262,43.5771,43.618,18541.0
2018-07-11 12:05:00,53.35,53.39,53.32,53.36,28653.0,43.618,43.6507,43.5935,43.6262,28653.0
2018-07-11 12:10:00,53.36,53.37,53.29,53.34,76860.0,43.6262,43.6343,43.5689,43.6098,76860.0
2018-07-11 12:15:00,53.34,53.44,53.34,53.39,25023.0,43.6098,43.6916,43.6098,43.6507,25023.0
2018-07-11 12:20:00,53.39,53.44,53.38,53.4,8443.0,43.6507,43.6916,43.6425,43.6589,8443.0
2018-07-11 12:25:00,53.4,53.44,53.4,53.44,10375.0,43.6589,43.6916,43.6589,43.6916,10375.0
2018-07-11 12:30:00,53.44,53.54,53.43,53.53,18627.0,43.6916,43.7733,43.6834,43.7652,18627.0
2018-07-11 12:35:00,53.53,53.54,53.49,53.52,16709.0,43.7652,43.7733,43.7325,43.757,16709.0
2018-07-11 12:40:00,53.53,53.53,53.48,53.51,11941.0,43.7652,43.7652,43.7243,43.7488,11941.0
2018-07-11 12:45:00,53.5,53.59,53.49,53.56,14323.0,43.7406,43.8142,43.7325,43.7897,14323.0
2018-07-11 12:50:00,53.55,53.56,53.5,53.52,6953.0,43.7815,43.7897,43.7406,43.757,6953.0
2018-07-11 12:55:00,53.51,53.52,53.47,53.52,34167.0,43.7488,43.757,43.7161,43.757,34167.0
2018-07-11 13:00:00,53.52,53.55,53.48,53.49,15942.0,43.757,43.7815,43.7243,43.7325,15942.0
2018-07-11 13:05:00,53.49,53.55,53.48,53.5,35310.0,43.7325,43.7815,43.7243,43.7406,35310.0
2018-07-11 13:10:00,53.5,53.54,53.48,53.52,45631.0,43.7406,43.7733,43.7243,43.757,45631.0
2018-07-11 13:15:00,53.52,53.55,53.49,53.54,18323.0,43.757,43.7815,43.7325,43.7733,18323.0
2018-07-11 13:20:00,53.54,53.61,53.51,53.6,15283.0,43.7733,43.8306,43.7488,43.8224,15283.0
2018-07-11 13:25:00,53.59,53.6,53.53,53.55,14595.0,43.8142,43.8224,43.7652,43.7815,14595.0
2018-07-11 13:30:00,53.55,53.57,53.51,53.55,35632.0,43.7815,43.7979,43.7488,43.7815,35632.0
2018-07-11 13:35:00,53.56,53.57,53.49,53.52,70714.0,43.7897,43.7979,43.7325,43.757,70714.0
2018-07-11 13:40:00,53.53,53.55,53.51,53.55,11086.0,43.7652,43.7815,43.7488,43.7815,11086.0
2018-07-11 13:45:00,53.55,53.55,53.42,53.42,10566.0,43.7815,43.7815,43.6752,43.6752,10566.0
2018-07-11 13:50:00,53.41,53.42,53.36,53.4,25281.0,43.667,43.6752,43.6262,43.6589,25281.0
2018-07-11 13:55:00,53.4,53.43,53.36,53.36,20715.0,43.6589,43.6834,43.6262,43.6262,20715.0
2018-07-11 14:00:00,53.35,53.37,53.31,53.31,16023.0,43.618,43.6343,43.5853,43.5853,16023.0
2018-07-11 14:05:00,53.32,53.37,53.31,53.34,39540.0,43.5935,43.6343,43.5853,43.6098,39540.0
2018-07-11 14:10:00,53.33,53.33,53.24,53.27,133832.0,43.6016,43.6016,43.5281,43.5526,133832.0
2018-07-11 14:15:00,53.28,53.3,53.27,53.29,43835.0,43.5608,43.5771,43.5526,43.5689,43835.0
2018-07-11 14:20:00,53.29,53.33,53.27,53.31,45019.0,43.5689,43.6016,43.5526,43.5853,45019.0
2018-07-11 14:25:00,53.32,53.37,53.28,53.37,17866.0,43.5935,43.6343,43.5608,43.6343,17866.0
2018-07-11 14:30:00,53.37,53.47,53.36,53.45,22010.0,43.6343,43.7161,43.6262,43.6998,22010.0
2018-07-11 14:35:00,53.44,53.5,53.43,53.49,31963.0,43.6916,43.7406,43.6834,43.7325,31963.0
2018-07-11 14:40:00,53.49,53.51,53.47,53.5,47774.0,43.7325,43.7488,43.7161,43.7406,47774.0
2018-07-11 14:45:00,53.5,53.5,53.41,53.44,16962.0,43.7406,43.7406,43.667,43.6916,16962.0
2018-07-11 14:50:00,53.45,53.46,53.41,53.43,14689.0,43.6998,43.7079,43.667,43.6834,14689.0
2018-07-11 14:55:00,53.42,53.43,53.4,53.4,12860.0,43.6752,43.6834,43.6589,43.6589,12860.0
2018-07-11 15:00:00,53.4,53.46,53.39,53.42,43961.0,43.6589,43.7079,43.6507,43.6752,43961.0
2018-07-11 15:05:00,53.43,53.46,53.42,53.44,15747.0,43.6834,43.7079,43.6752,43.6916,15747.0
2018-07-11 15:10:00,53.45,53.47,53.38,53.39,65902.0,43.6998,43.7161,43.6425,43.6507,65902.0
2018-07-11 15:15:00,53.4,53.4,53.34,53.4,28700.0,43.6589,43.6589,43.6098,43.6589,28700.0
2018-07-11 15:20:00,53.4,53.4,53.33,53.37,19376.0,43.6589,43.6589,43.6016,43.6343,19376.0
2018-07-11 15:25:00,53.38,53.38,53.31,53.31,23330.0,43.6425,43.6425,43.5853,43.5853,23330.0
2018-07-11 15:30:00,53.32,53.41,53.31,53.4,48865.0,43.5935,43.667,43.5853,43.6589,48865.0
2018-07-11 15:35:00,53.4,53.46,53.38,53.41,51899.0,43.6589,43.7079,43.6425,43.667,51899.0
2018-07-11 15:40:00,53.41,53.45,53.39,53.41,36803.0,43.667,43.6998,43.6507,43.667,36803.0
2018-07-11 15:45:00,53.41,53.48,53.4,53.48,58643.0,43.667,43.7243,43.6589,43.7243,58643.0
2018-07-11 15:50:00,53.47,53.48,53.39,53.42,81406.0,43.7161,43.7243,43.6507,43.6752,81406.0
2018-07-11 15:55:00,53.43,53.45,53.36,53.39,184807.0,43.6834,43.6998,43.6262,43.6507,184807.0
2018-07-12 09:30:00,53.5,53.64,53.34,53.35,124513.0,43.7406,43.8551,43.6098,43.618,124513.0
2018-07-12 09:35:00,53.35,53.36,53.14,53.14,56142.0,43.618,43.6262,43.4463,43.4463,56142.0
2018-07-12 09:40:00,53.13,53.16,52.99,53.0,93605.0,43.4381,43.4627,43.3237,43.3318,93605.0
2018-07-12 09:45:00,53.0,53.29,52.97,53.27,104761.0,43.3318,43.5689,43.3073,43.5526,104761.0
2018-07-12 09:50:00,53.28,53.29,53.15,53.27,29352.0,43.5608,43.5689,43.4545,43.5526,29352.0
2018-07-12 09:55:00,53.27,53.33,53.19,53.24,26420.0,43.5526,43.6016,43.4872,43.5281,26420.0
2018-07-12 10:00:00,53.25,53.36,53.25,53.35,68337.0,43.5362,43.6262,43.5362,43.618,68337.0
2018-07-12 10:05:00,53.33,53.35,53.3,53.31,56591.0,43.6016,43.618,43.5771,43.5853,56591.0
2018-07-12 10:10:00,53.33,53.34,53.19,53.22,14767.0,43.6016,43.6098,43.4872,43.5117,14767.0
2018-07-12 10:15:00,53.22,53.24,53.11,53.11,22101.0,43.5117,43.5281,43.4218,43.4218,22101.0
2018-07-12 10:20:00,53.11,53.23,53.11,53.22,29389.0,43.4218,43.5199,43.4218,43.5117,29389.0
2018-07-12 10:25:00,53.22,53.29,53.2,53.28,24598.0,43.5117,43.5689,43.4954,43.5608,24598.0
2018-07-12 10:30:00,53.28,53.29,53.2,53.22,26411.0,43.5608,43.5689,43.4954,43.5117,26411.0
2018-07-12 10:35:00,53.21,53.23,53.12,53.18,30264.0,43.5035,43.5199,43.4299,43.479,30264.0
2018-07-12 10:40:00,53.18,53.2,53.05,53.07,28561.0,43.479,43.4954,43.3727,43.3891,28561.0
2018-07-12 10:45:00,53.07,53.09,53.03,53.06,33896.0,43.3891,43.4054,43.3564,43.3809,33896.0
2018-07-12 10:50:00,53.06,53.16,53.06,53.14,21502.0,43.3809,43.4627,43.3809,43.4463,21502.0
2018-07-12 10:55:00,53.13,53.18,53.08,53.16,15784.0,43.4381,43.479,43.3972,43.4627,15784.0
2018-07-12 11:00:00,53.16,53.19,53.13,53.14,20620.0,43.4627,43.4872,43.4381,43.4463,20620.0
2018-07-12 11:05:00,53.14,53.15,53.09,53.11,19992.0,43.4463,43.4545,43.4054,43.4218,19992.0
2018-07-12 11:10:00,53.11,53.15,53.06,53.13,51315.0,43.4218,43.4545,43.3809,43.4381,51315.0
2018-07-12 11:15:00,53.13,53.16,53.08,53.11,49721.0,43.4381,43.4627,43.3972,43.4218,49721.0
2018-07-12 11:20:00,53.1,53.11,53.05,53.09,35010.0,43.4136,43.4218,43.3727,43.4054,35010.0
2018-07-12 11:25:00,53.1,53.12,53.07,53.11,27542.0,43.4136,43.4299,43.3891,43.4218,27542.0
2018-07-12 11:30:00,53.12,53.15,53.12,53.13,49266.0,43.4299,43.4545,43.4299,43.4381,49266.0
2018-07-12 11:35:00,53.13,53.22,53.11,53.22,26437.0,43.4381,43.5117,43.4218,43.5117,26437.0
2018-07-12 11:40:00,53.22,53.29,53.21,53.28,21323.0,43.5117,43.5689,43.5035,43.5608,21323.0
2018-07-12 11:45:00,53.28,53.3,53.25,53.28,22097.0,43.5608,43.5771,43.5362,43.5608,22097.0
2018-07-12 11:50:00,53.29,53.35,53.28,53.35,40658.0,43.5689,43.618,43.5608,43.618,40658.0
2018-07-12 11:55:00,53.35,53.4,53.33,53.36,28029.0,43.618,43.6589,43.6016,43.6262,28029.0
2018-07-12 12:00:00,53.37,53.37,53.34,53.36,20582.0,43.6343,43.6343,43.6098,43.6262,20582.0
2018-07-12 12:05:00,53.36,53.38,53.33,53.33,23501.0,43.6262,43.6425,43.6016,43.6016,23501.0
2018-07-12 12:10:00,53.34,53.36,53.33,53.34,25504.0,43.6098,43.6262,43.6016,43.6098,25504.0
2018-07-12 12:15:00,53.33,53.44,53.32,53.44,28769.0,43.6016,43.6916,43.5935,43.6916,28769.0
2018-07-12 12:20:00,53.43,53.48,53.41,53.47,12753.0,43.6834,43.7243,43.667,43.7161,12753.0
2018-07-12 12:25:00,53.47,53.54,53.47,53.53,20722.0,43.7161,43.7733,43.7161,43.7652,20722.0
2018-07-12 12:30:00,53.53,53.61,53.53,53.6,38949.0,43.7652,43.8306,43.7652,43.8224,38949.0
2018-07-12 12:35:00,53.61,53.63,53.58,53.6,35294.0,43.8306,43.8469,43.806,43.8224,35294.0
2018-07-12 12:40:00,53.61,53.61,53.48,53.52,41710.0,43.8306,43.8306,43.7243,43.757,41710.0
2018-07-12 12:45:00,53.52,53.57,53.49,53.55,18845.0,43.757,43.7979,43.7325,43.7815,18845.0
2018-07-12 12:50:00,53.55,53.58,53.53,53.57,24641.0,43.7815,43.806,43.7652,43.7979,24641.0
2018-07-12 12:55:00,53.57,53.67,53.57,53.64,21802.0,43.7979,43.8796,43.7979,43.8551,21802.0
2018-07-12 13:00:00,53.63,53.69,53.62,53.63,40592.0,43.8469,43.896,43.8387,43.8469,40592.0
2018-07-12 13:05:00,53.63,53.66,53.6,53.61,37427.0,43.8469,43.8714,43.8224,43.8306,37427.0
2018-07-12 13:10:00,53.6,53.66,53.6,53.64,25727.0,43.8224,43.8714,43.8224,43.8551,25727.0
2018-07-12 13:15:00,53.64,53.66,53.61,53.64,22842.0,43.8551,43.8714,43.8306,43.8551,22842.0
2018-07-12 13:20:00,53.63,53.63,53.52,53.56,27381.0,43.8469,43.8469,43.757,43.7897,27381.0
2018-07-12 13:25:00,53.57,53.64,53.56,53.63,28050.0,43.7979,43.8551,43.7897,43.8469,28050.0
2018-07-12 13:30:00,53.63,53.63,53.54,53.55,22494.0,43.8469,43.8469,43.7733,43.7815,22494.0
2018-07-12 13:35:00,53.56,53.6,53.53,53.57,22115.0,43.7897,43.8224,43.7652,43.7979,22115.0
2018-07-12 13:40:00,53.58,53.61,53.57,53.57,12752.0,43.806,43.8306,43.7979,43.7979,12752.0
2018-07-12 13:45:00,53.57,53.63,53.57,53.58,30382.0,43.7979,43.8469,43.7979,43.806,30382.0
2018-07-12 13:50:00,53.57,53.57,53.51,53.53,16109.0,43.7979,43.7979,43.7488,43.7652,16109.0
2018-07-12 13:55:00,53.53,53.57,53.52,53.54,20824.0,43.7652,43.7979,43.757,43.7733,20824.0
2018-07-12 14:00:00,53.54,53.61,53.52,53.54,22085.0,43.7733,43.8306,43.757,43.7733,22085.0
2018-07-12 14:05:00,53.54,53.54,53.48,53.53,20247.0,43.7733,43.7733,43.7243,43.7652,20247.0
2018-07-12 14:10:00,53.53,53.53,53.49,53.51,22191.0,43.7652,43.7652,43.7325,43.7488,22191.0
2018-07-12 14:15:00,53.52,53.54,53.48,53.5,34162.0,43.757,43.7733,43.7243,43.7406,34162.0
2018-07-12 14:20:00,53.5,53.54,53.5,53.5,19940.0,43.7406,43.7733,43.7406,43.7406,19940.0
2018-07-12 14:25:00,53.5,53.55,53.5,53.53,13024.0,43.7406,43.7815,43.7406,43.7652,13024.0
2018-07-12 14:30:00,53.53,53.56,53.51,53.56,17133.0,43.7652,43.7897,43.7488,43.7897,17133.0
2018-07-12 14:35:00,53.55,53.56,53.51,53.55,18188.0,43.7815,43.7897,43.7488,43.7815,18188.0
2018-07-12 14:40:00,53.55,53.55,53.51,53.51,18633.0,43.7815,43.7815,43.7488,43.7488,18633.0
2018-07-12 14:45:00,53.51,53.53,53.5,53.53,13234.0,43.7488,43.7652,43.7406,43.7652,13234.0
2018-07-12 14:50:00,53.53,53.54,53.51,53.51,21418.0,43.7652,43.7733,43.7488,43.7488,21418.0
2018-07-12 14:55:00,53.51,53.52,53.47,53.5,22853.0,43.7488,43.757,43.7161,43.7406,22853.0
2018-07-12 15:00:00,53.51,53.53,53.5,53.52,13283.0,43.7488,43.7652,43.7406,43.757,13283.0
2018-07-12 15:05:00,53.52,53.54,53.52,53.54,27063.0,43.757,43.7733,43.757,43.7733,27063.0
2018-07-12 15:10:00,53.54,53.54,53.44,53.51,39889.0,43.7733,43.7733,43.6916,43.7488,39889.0
2018-07-12 15:15:00,53.51,53.54,53.48,53.5,26189.0,43.7488,43.7733,43.7243,43.7406,26189.0
2018-07-12 15:20:00,53.49,53.5,53.41,53.42,23727.0,43.7325,43.7406,43.667,43.6752,23727.0
2018-07-12 15:25:00,53.41,53.49,53.41,53.49,39936.0,43.667,43.7325,43.667,43.7325,39936.0
2018-07-12 15:30:00,53.48,53.49,53.44,53.44,40430.0,43.7243,43.7325,43.6916,43.6916,40430.0
2018-07-12 15:35:00,53.44,53.49,53.43,53.45,37375.0,43.6916,43.7325,43.6834,43.6998,37375.0
2018-07-12 15:40:00,53.45,53.48,53.43,53.45,51575.0,43.6998,43.7243,43.6834,43.6998,51575.0
2018-07-12 15:45:00,53.44,53.48,53.4,53.48,71393.0,43.6916,43.7243,43.6589,43.7243,71393.0
2018-07-12 15:50:00,53.47,53.5,53.46,53.48,75015.0,43.7161,43.7406,43.7079,43.7243,75015.0
2018-07-12 15:55:00,53.48,53.53,53.47,53.5,193220.0,43.7243,43.7652,43.7161,43.7406,193220.0
2018-07-13 09:30:00,53.34,53.42,53.23,53.36,43893.0,43.6098,43.6752,43.5199,43.6262,43893.0
2018-07-13 09:35:00,53.34,53.41,53.2,53.21,18649.0,43.6098,43.667,43.4954,43.5035,18649.0
2018-07-13 09:40:00,53.21,53.22,53.04,53.04,55733.0,43.5035,43.5117,43.3645,43.3645,55733.0
2018-07-13 09:45:00,53.02,53.08,52.96,53.04,32755.0,43.3482,43.3972,43.2991,43.3645,32755.0
2018-07-13 09:50:00,53.02,53.04,52.8,52.86,47846.0,43.3482,43.3645,43.1683,43.2174,47846.0
2018-07-13 09:55:00,52.86,52.87,52.74,52.82,34802.0,43.2174,43.2256,43.1193,43.1847,34802.0
2018-07-13 10:00:00,52.84,52.96,52.8,52.95,49257.0,43.201,43.2991,43.1683,43.291,49257.0
2018-07-13 10:05:00,52.93,52.98,52.88,52.93,18179.0,43.2746,43.3155,43.2337,43.2746,18179.0
2018-07-13 10:10:00,52.93,53.06,52.93,53.03,31843.0,43.2746,43.3809,43.2746,43.3564,31843.0
2018-07-13 10:15:00,53.04,53.21,53.02,53.21,43619.0,43.3645,43.5035,43.3482,43.5035,43619.0
2018-07-13 10:20:00,53.22,53.35,53.21,53.33,73433.0,43.5117,43.618,43.5035,43.6016,73433.0
2018-07-13 10:25:00,53.33,53.41,53.28,53.28,204457.0,43.6016,43.667,43.5608,43.5608,204457.0
2018-07-13 10:30:00,53.29,53.31,53.11,53.14,25780.0,43.5689,43.5853,43.4218,43.4463,25780.0
2018-07-13 10:35:00,53.14,53.26,53.13,53.24,25061.0,43.4463,43.5444,43.4381,43.5281,25061.0
2018-07-13 10:40:00,53.24,53.35,53.24,53.35,17815.0,43.5281,43.618,43.5281,43.618,17815.0
2018-07-13 10:45:00,53.33,53.49,53.33,53.47,20028.0,43.6016,43.7325,43.6016,43.7161,20028.0
2018-07-13 10:50:00,53.47,53.49,53.42,53.44,84590.0,43.7161,43.7325,43.6752,43.6916,84590.0
2018-07-13 10:55:00,53.45,53.47,53.38,53.44,17977.0,43.6998,43.7161,43.6425,43.6916,17977.0
2018-07-13 11:00:00,53.45,53.47,53.37,53.4,51088.0,43.6998,43.7161,43.6343,43.6589,51088.0
2018-07-13 11:05:00,53.4,53.63,53.39,53.63,77344.0,43.6589,43.8469,43.6507,43.8469,77344.0
2018-07-13 11:10:00,53.63,53.64,53.56,53.61,41442.0,43.8469,43.8551,43.7897,43.8306,41442.0
2018-07-13 11:15:00,53.61,53.61,53.54,53.58,30473.0,43.8306,43.8306,43.7733,43.806,30473.0
2018-07-13 11:20:00,53.58,53.59,53.54,53.55,51193.0,43.806,43.8142,43.7733,43.7815,51193.0
2018-07-13 11:25:00,53.55,53.57,53.45,53.45,23423.0,43.7815,43.7979,43.6998,43.6998,23423.0
2018-07-13 11:30:00,53.45,53.48,53.39,53.43,19398.0,43.6998,43.7243,43.6507,43.6834,19398.0
2018-07-13 11:35:00,53.41,53.45,53.4,53.41,11322.0,43.667,43.6998,43.6589,43.667,11322.0
2018-07-13 11:40:00,53.41,53.44,53.33,53.43,38562.0,43.667,43.6916,43.6016,43.6834,38562.0
2018-07-13 11:45:00,53.43,53.43,53.32,53.34,26125.0,43.6834,43.6834,43.5935,43.6098,26125.0
2018-07-13 11:50:00,53.35,53.39,53.32,53.37,13469.0,43.618,43.6507,43.5935,43.6343,13469.0
2018-07-13 11:55:00,53.37,53.39,53.33,53.39,16310.0,43.6343,43.6507,43.6016,43.6507,16310.0
2018-07-13 12:00:00,53.39,53.41,53.33,53.4,20587.0,43.6507,43.667,43.6016,43.6589,20587.0
2018-07-13 12:05:00,53.4,53.42,53.36,53.4,16296.0,43.6589,43.6752,43.6262,43.6589,16296.0
2018-07-13 12:10:00,53.4,53.4,53.35,53.39,16655.0,43.6589,43.6589,43.618,43.6507,16655.0
2018-07-13 12:15:00,53.38,53.38,53.33,53.38,10666.0,43.6425,43.6425,43.6016,43.6425,10666.0
2018-07-13 12:20:00,53.38,53.38,53.29,53.3,23654.0,43.6425,43.6425,43.5689,43.5771,23654.0
2018-07-13 12:25:00,53.31,53.38,53.31,53.38,19065.0,43.5853,43.6425,43.5853,43.6425,19065.0
2018-07-13 12:30:00,53.37,53.38,53.32,53.34,10889.0,43.6343,43.6425,43.5935,43.6098,10889.0
2018-07-13 12:35:00,53.35,53.36,53.32,53.32,10818.0,43.618,43.6262,43.5935,43.5935,10818.0
2018-07-13 12:40:00,53.32,53.38,53.32,53.38,5864.0,43.5935,43.6425,43.5935,43.6425,5864.0
2018-07-13 12:45:00,53.37,53.38,53.34,53.37,12741.0,43.6343,43.6425,43.6098,43.6343,12741.0
2018-07-13 12:50:00,53.37,53.4,53.33,53.4,14104.0,43.6343,43.6589,43.6016,43.6589,14104.0
2018-07-13 12:55:00,53.39,53.44,53.38,53.42,11392.0,43.6507,43.6916,43.6425,43.6752,11392.0
2018-07-13 13:00:00,53.43,53.45,53.4,53.45,7462.0,43.6834,43.6998,43.6589,43.6998,7462.0
2018-07-13 13:05:00,53.44,53.45,53.42,53.44,15889.0,43.6916,43.6998,43.6752,43.6916,15889.0
2018-07-13 13:10:00,53.43,53.43,53.4,53.4,4176.0,43.6834,43.6834,43.6589,43.6589,4176.0
2018-07-13 13:15:00,53.4,53.43,53.39,53.42,10400.0,43.6589,43.6834,43.6507,43.6752,10400.0
2018-07-13 13:20:00,53.42,53.43,53.38,53.42,6392.0,43.6752,43.6834,43.6425,43.6752,6392.0
2018-07-13 13:25:00,53.42,53.45,53.41,53.41,12929.0,43.6752,43.6998,43.667,43.667,12929.0
2018-07-13 13:30:00,53.4,53.41,53.34,53.35,14196.0,43.6589,43.667,43.6098,43.618,14196.0
2018-07-13 13:35:00,53.35,53.36,53.32,53.32,8130.0,43.618,43.6262,43.5935,43.5935,8130.0
2018-07-13 13:40:00,53.31,53.31,53.27,53.3,10811.0,43.5853,43.5853,43.5526,43.5771,10811.0
2018-07-13 13:45:00,53.3,53.33,53.29,53.33,7109.0,43.5771,43.6016,43.5689,43.6016,7109.0
2018-07-13 13:50:00,53.33,53.37,53.33,53.36,9685.0,43.6016,43.6343,43.6016,43.6262,9685.0
2018-07-13 13:55:00,53.37,53.4,53.35,53.36,7996.0,43.6343,43.6589,43.618,43.6262,7996.0
2018-07-13 14:00:00,53.35,53.35,53.3,53.3,7725.0,43.618,43.618,43.5771,43.5771,7725.0
2018-07-13 14:05:00,53.3,53.31,53.23,53.23,10149.0,43.5771,43.5853,43.5199,43.5199,10149.0
2018-07-13 14:10:00,53.24,53.26,53.23,53.24,9467.0,43.5281,43.5444,43.5199,43.5281,9467.0
2018-07-13 14:15:00,53.24,53.28,53.23,53.25,41249.0,43.5281,43.5608,43.5199,43.5362,41249.0
2018-07-13 14:20:00,53.23,53.28,53.22,53.23,6245.0,43.5199,43.5608,43.5117,43.5199,6245.0
2018-07-13 14:25:00,53.23,53.24,53.2,53.23,11478.0,43.5199,43.5281,43.4954,43.5199,11478.0
2018-07-13 14:30:00,53.21,53.22,53.18,53.2,12975.0,43.5035,43.5117,43.479,43.4954,12975.0
2018-07-13 14:35:00,53.19,53.2,53.16,53.16,8055.0,43.4872,43.4954,43.4627,43.4627,8055.0
2018-07-13 14:40:00,53.16,53.18,53.13,53.16,13533.0,43.4627,43.479,43.4381,43.4627,13533.0
2018-07-13 14:45:00,53.16,53.23,53.16,53.23,11848.0,43.4627,43.5199,43.4627,43.5199,11848.0
2018-07-13 14:50:00,53.23,53.23,53.16,53.18,25010.0,43.5199,43.5199,43.4627,43.479,25010.0
2018-07-13 14:55:00,53.18,53.19,53.09,53.12,35585.0,43.479,43.4872,43.4054,43.4299,35585.0
2018-07-13 15:00:00,53.11,53.17,53.11,53.16,38748.0,43.4218,43.4708,43.4218,43.4627,38748.0
2018-07-13 15:05:00,53.15,53.17,53.12,53.16,39954.0,43.4545,43.4708,43.4299,43.4627,39954.0
2018-07-13 15:10:00,53.16,53.19,53.14,53.15,45126.0,43.4627,43.4872,43.4463,43.4545,45126.0
2018-07-13 15:15:00,53.16,53.16,53.1,53.12,46958.0,43.4627,43.4627,43.4136,43.4299,46958.0
2018-07-13 15:20:00,53.11,53.12,53.07,53.08,51091.0,43.4218,43.4299,43.3891,43.3972,51091.0
2018-07-13 15:25:00,53.09,53.09,53.01,53.08,49534.0,43.4054,43.4054,43.34,43.3972,49534.0
2018-07-13 15:30:00,53.08,53.09,53.04,53.07,67753.0,43.3972,43.4054,43.3645,43.3891,67753.0
2018-07-13 15:35:00,53.07,53.08,53.04,53.04,73473.0,43.3891,43.3972,43.3645,43.3645,73473.0
2018-07-13 15:40:00,53.05,53.07,53.02,53.05,147983.0,43.3727,43.3891,43.3482,43.3727,147983.0
2018-07-13 15:45:00,53.05,53.11,53.04,53.09,153272.0,43.3727,43.4218,43.3645,43.4054,153272.0
2018-07-13 15:50:00,53.09,53.12,53.04,53.07,156343.0,43.4054,43.4299,43.3645,43.3891,156343.0
2018-07-13 15:55:00,53.07,53.1,53.0,53.04,499616.0,43.3891,43.4136,43.3318,43.3645,499616.0
2018-07-16 09:30:00,53.12,53.41,52.95,53.34,50735.0,43.4299,43.667,43.291,43.6098,50735.0
2018-07-16 09:35:00,53.34,53.43,53.31,53.38,26192.0,43.6098,43.6834,43.5853,43.6425,26192.0
2018-07-16 09:40:00,53.36,53.39,53.27,53.31,18518.0,43.6262,43.6507,43.5526,43.5853,18518.0
2018-07-16 09:45:00,53.31,53.39,53.25,53.32,63867.0,43.5853,43.6507,43.5362,43.5935,63867.0
2018-07-16 09:50:00,53.32,53.44,53.31,53.35,95019.0,43.5935,43.6916,43.5853,43.618,95019.0
2018-07-16 09:55:00,53.35,53.4,53.31,53.35,19799.0,43.618,43.6589,43.5853,43.618,19799.0
2018-07-16 10:00:00,53.36,53.37,53.25,53.31,61451.0,43.6262,43.6343,43.5362,43.5853,61451.0
2018-07-16 10:05:00,53.31,53.36,53.29,53.34,21988.0,43.5853,43.6262,43.5689,43.6098,21988.0
2018-07-16 10:10:00,53.35,53.38,53.28,53.32,21157.0,43.618,43.6425,43.5608,43.5935,21157.0
2018-07-16 10:15:00,53.34,53.42,53.34,53.39,29672.0,43.6098,43.6752,43.6098,43.6507,29672.0
2018-07-16 10:20:00,53.39,53.39,53.2,53.21,25555.0,43.6507,43.6507,43.4954,43.5035,25555.0
2018-07-16 10:25:00,53.21,53.35,53.21,53.35,27247.0,43.5035,43.618,43.5035,43.618,27247.0
2018-07-16 10:30:00,53.36,53.45,53.35,53.42,36576.0,43.6262,43.6998,43.618,43.6752,36576.0
2018-07-16 10:35:00,53.42,53.52,53.41,53.45,33863.0,43.6752,43.757,43.667,43.6998,33863.0
2018-07-16 10:40:00,53.46,53.47,53.38,53.39,32715.0,43.7079,43.7161,43.6425,43.6507,32715.0
2018-07-16 10:45:00,53.38,53.41,53.34,53.34,27676.0,43.6425,43.667,43.6098,43.6098,27676.0
2018-07-16 10:50:00,53.33,53.41,53.3,53.39,31274.0,43.6016,43.667,43.5771,43.6507,31274.0
2018-07-16 10:55:00,53.38,53.38,53.31,53.36,23588.0,43.6425,43.6425,43.5853,43.6262,23588.0
2018-07-16 11:00:00,53.37,53.43,53.37,53.43,48652.0,43.6343,43.6834,43.6343,43.6834,48652.0
2018-07-16 11:05:00,53.43,53.47,53.41,53.44,31361.0,43.6834,43.7161,43.667,43.6916,31361.0
2018-07-16 11:10:00,53.44,53.54,53.42,53.54,17668.0,43.6916,43.7733,43.6752,43.7733,17668.0
2018-07-16 11:15:00,53.54,53.56,53.46,53.48,17155.0,43.7733,43.7897,43.7079,43.7243,17155.0
2018-07-16 11:20:00,53.48,53.49,53.42,53.47,15469.0,43.7243,43.7325,43.6752,43.7161,15469.0
2018-07-16 11:25:00,53.48,53.53,53.47,53.52,25827.0,43.7243,43.7652,43.7161,43.757,25827.0
2018-07-16 11:30:00,53.51,53.54,53.5,53.51,43542.0,43.7488,43.7733,43.7406,43.7488,43542.0
2018-07-16 11:35:00,53.52,53.54,53.5,53.54,33186.0,43.757,43.7733,43.7406,43.7733,33186.0
2018-07-16 11:40:00,53.54,53.56,53.49,53.51,37000.0,43.7733,43.7897,43.7325,43.7488,37000.0
2018-07-16 11:45:00,53.52,53.52,53.46,53.52,42799.0,43.757,43.757,43.7079,43.757,42799.0
2018-07-16 11:50:00,53.51,53.57,53.5,53.57,19726.0,43.7488,43.7979,43.7406,43.7979,19726.0
2018-07-16 11:55:00,53.57,53.59,53.52,53.58,12565.0,43.7979,43.8142,43.757,43.806,12565.0
2018-07-16 12:00:00,53.57,53.57,53.49,53.49,8562.0,43.7979,43.7979,43.7325,43.7325,8562.0
2018-07-16 12:05:00,53.49,53.52,53.47,53.5,27459.0,43.7325,43.757,43.7161,43.7406,27459.0
2018-07-16 12:10:00,53.49,53.5,53.43,53.44,19720.0,43.7325,43.7406,43.6834,43.6916,19720.0
2018-07-16 12:15:00,53.44,53.49,53.43,53.48,22881.0,43.6916,43.7325,43.6834,43.7243,22881.0
2018-07-16 12:20:00,53.48,53.56,53.46,53.56,37007.0,43.7243,43.7897,43.7079,43.7897,37007.0
2018-07-16 12:25:00,53.55,53.59,53.51,53.55,77202.0,43.7815,43.8142,43.7488,43.7815,77202.0
2018-07-16 12:30:00,53.55,53.57,53.53,53.53,17684.0,43.7815,43.7979,43.7652,43.7652,17684.0
2018-07-16 12:35:00,53.52,53.56,53.51,53.56,14042.0,43.757,43.7897,43.7488,43.7897,14042.0
2018-07-16 12:40:00,53.56,53.61,53.55,53.6,25824.0,43.7897,43.8306,43.7815,43.8224,25824.0
2018-07-16 12:45:00,53.6,53.62,53.58,53.61,29428.0,43.8224,43.8387,43.806,43.8306,29428.0
2018-07-16 12:50:00,53.61,53.67,53.6,53.66,52164.0,43.8306,43.8796,43.8224,43.8714,52164.0
2018-07-16 12:55:00,53.66,53.68,53.62,53.64,32860.0,43.8714,43.8878,43.8387,43.8551,32860.0
2018-07-16 13:00:00,53.65,53.68,53.63,53.66,20306.0,43.8633,43.8878,43.8469,43.8714,20306.0
2018-07-16 13:05:00,53.66,53.69,53.66,53.68,9326.0,43.8714,43.896,43.8714,43.8878,9326.0
2018-07-16 13:10:00,53.68,53.69,53.66,53.67,13026.0,43.8878,43.896,43.8714,43.8796,13026.0
2018-07-16 13:15:00,53.67,53.7,53.66,53.7,13717.0,43.8796,43.9041,43.8714,43.9041,13717.0
2018-07-16 13:20:00,53.7,53.72,53.66,53.69,18084.0,43.9041,43.9205,43.8714,43.896,18084.0
2018-07-16 13:25:00,53.69,53.71,53.67,53.7,9665.0,43.896,43.9123,43.8796,43.9041,9665.0
2018-07-16 13:30:00,53.71,53.76,53.68,53.75,36798.0,43.9123,43.9532,43.8878,43.945,36798.0
2018-07-16 13:35:00,53.74,53.78,53.73,53.76,19085.0,43.9368,43.9696,43.9287,43.9532,19085.0
2018-07-16 13:40:00,53.75,53.76,53.69,53.69,18093.0,43.945,43.9532,43.896,43.896,18093.0
2018-07-16 13:45:00,53.68,53.69,53.65,53.66,15807.0,43.8878,43.896,43.8633,43.8714,15807.0
2018-07-16 13:50:00,53.66,53.68,53.64,53.66,62765.0,43.8714,43.8878,43.8551,43.8714,62765.0
2018-07-16 13:55:00,53.66,53.68,53.63,53.66,108830.0,43.8714,43.8878,43.8469,43.8714,108830.0
2018-07-16 14:00:00,53.67,53.71,53.65,53.66,29840.0,43.8796,43.9123,43.8633,43.8714,29840.0
2018-07-16 14:05:00,53.66,53.72,53.65,53.71,22647.0,43.8714,43.9205,43.8633,43.9123,22647.0
2018-07-16 14:10:00,53.71,53.72,53.66,53.68,45107.0,43.9123,43.9205,43.8714,43.8878,45107.0
2018-07-16 14:15:00,53.69,53.7,53.65,53.68,36432.0,43.896,43.9041,43.8633,43.8878,36432.0
2018-07-16 14:20:00,53.68,53.73,53.67,53.72,115751.0,43.8878,43.9287,43.8796,43.9205,115751.0
2018-07-16 14:25:00,53.72,53.76,53.69,53.72,103909.0,43.9205,43.9532,43.896,43.9205,103909.0
2018-07-16 14:30:00,53.7,53.72,53.68,53.7,27547.0,43.9041,43.9205,43.8878,43.9041,27547.0
2018-07-16 14:35:00,53.7,53.75,53.62,53.64,172160.0,43.9041,43.945,43.8387,43.8551,172160.0
2018-07-16 14:40:00,53.63,53.7,53.61,53.69,65777.0,43.8469,43.9041,43.8306,43.896,65777.0
2018-07-16 14:45:00,53.69,53.7,53.65,53.66,26270.0,43.896,43.9041,43.8633,43.8714,26270.0
2018-07-16 14:50:00,53.65,53.66,53.57,53.6,40722.0,43.8633,43.8714,43.7979,43.8224,40722.0
2018-07-16 14:55:00,53.6,53.64,53.59,53.61,34251.0,43.8224,43.8551,43.8142,43.8306,34251.0
2018-07-16 15:00:00,53.61,53.61,53.57,53.59,34233.0,43.8306,43.8306,43.7979,43.8142,34233.0
2018-07-16 15:05:00,53.59,53.63,53.58,53.6,26804.0,43.8142,43.8469,43.806,43.8224,26804.0
2018-07-16 15:10:00,53.6,53.61,53.54,53.55,37940.0,43.8224,43.8306,43.7733,43.7815,37940.0
2018-07-16 15:15:00,53.55,53.55,53.51,53.55,26289.0,43.7815,43.7815,43.7488,43.7815,26289.0
2018-07-16 15:20:00,53.54,53.55,53.51,53.52,22372.0,43.7733,43.7815,43.7488,43.757,22372.0
2018-07-16 15:25:00,53.51,53.56,53.51,53.55,31428.0,43.7488,43.7897,43.7488,43.7815,31428.0
2018-07-16 15:30:00,53.55,53.6,53.54,53.54,46770.0,43.7815,43.8224,43.7733,43.7733,46770.0
2018-07-16 15:35:00,53.54,53.63,53.53,53.61,46987.0,43.7733,43.8469,43.7652,43.8306,46987.0
2018-07-16 15:40:00,53.61,53.64,53.58,53.59,74061.0,43.8306,43.8551,43.806,43.8142,74061.0
2018-07-16 15:45:00,53.59,53.59,53.54,53.56,49754.0,43.8142,43.8142,43.7733,43.7897,49754.0
2018-07-16 15:50:00,53.56,53.62,53.55,53.59,93509.0,43.7897,43.8387,43.7815,43.8142,93509.0
2018-07-16 15:55:00,53.6,53.74,53.59,53.69,440703.0,43.8224,43.9368,43.8142,43.896,440703.0
2018-07-17 09:30:00,53.71,53.91,53.47,53.79,58921.0,43.9123,44.0758,43.7161,43.9777,58921.0
2018-07-17 09:35:00,53.75,53.77,53.51,53.54,27089.0,43.945,43.9614,43.7488,43.7733,27089.0
2018-07-17 09:40:00,53.54,53.72,53.49,53.71,38013.0,43.7733,43.9205,43.7325,43.9123,38013.0
2018-07-17 09:45:00,53.71,53.72,53.57,53.66,86702.0,43.9123,43.9205,43.7979,43.8714,86702.0
2018-07-17 09:50:00,53.66,53.77,53.64,53.76,54211.0,43.8714,43.9614,43.8551,43.9532,54211.0
2018-07-17 09:55:00,53.75,53.89,53.74,53.79,77676.0,43.945,44.0595,43.9368,43.9777,77676.0
2018-07-17 10:00:00,53.8,53.94,53.7,53.8,83732.0,43.9859,44.1004,43.9041,43.9859,83732.0
2018-07-17 10:05:00,53.8,53.83,53.73,53.83,44960.0,43.9859,44.0104,43.9287,44.0104,44960.0
2018-07-17 10:10:00,53.83,53.94,53.83,53.91,48695.0,44.0104,44.1004,44.0104,44.0758,48695.0
2018-07-17 10:15:00,53.91,53.93,53.87,53.9,39415.0,44.0758,44.0922,44.0431,44.0677,39415.0
2018-07-17 10:20:00,53.91,53.92,53.79,53.81,34339.0,44.0758,44.084,43.9777,43.9941,34339.0
2018-07-17 10:25:00,53.81,53.85,53.78,53.84,87145.0,43.9941,44.0268,43.9696,44.0186,87145.0
2018-07-17 10:30:00,53.85,53.9,53.81,53.9,24686.0,44.0268,44.0677,43.9941,44.0677,24686.0
2018-07-17 10:35:00,53.9,53.9,53.83,53.86,19355.0,44.0677,44.0677,44.0104,44.035,19355.0
2018-07-17 10:40:00,53.85,53.85,53.79,53.82,26350.0,44.0268,44.0268,43.9777,44.0023,26350.0
2018-07-17 10:45:00,53.81,53.89,53.8,53.88,30826.0,43.9941,44.0595,43.9859,44.0513,30826.0
2018-07-17 10:50:00,53.88,53.88,53.83,53.86,44995.0,44.0513,44.0513,44.0104,44.035,44995.0
2018-07-17 10:55:00,53.85,53.98,53.83,53.95,134993.0,44.0268,44.1331,44.0104,44.1085,134993.0
2018-07-17 11:00:00,53.95,53.97,53.9,53.95,34494.0,44.1085,44.1249,44.0677,44.1085,34494.0
2018-07-17 11:05:00,53.95,53.98,53.89,53.91,25180.0,44.1085,44.1331,44.0595,44.0758,25180.0
2018-07-17 11:10:00,53.91,53.95,53.91,53.95,37285.0,44.0758,44.1085,44.0758,44.1085,37285.0
2018-07-17 11:15:00,53.95,53.96,53.91,53.93,36351.0,44.1085,44.1167,44.0758,44.0922,36351.0
2018-07-17 11:20:00,53.93,53.95,53.9,53.9,28645.0,44.0922,44.1085,44.0677,44.0677,28645.0
2018-07-17 11:25:00,53.91,53.95,53.9,53.94,25143.0,44.0758,44.1085,44.0677,44.1004,25143.0
2018-07-17 11:30:00,53.93,53.94,53.89,53.93,21923.0,44.0922,44.1004,44.0595,44.0922,21923.0
2018-07-17 11:35:00,53.92,53.93,53.9,53.91,13847.0,44.084,44.0922,44.0677,44.0758,13847.0
2018-07-17 11:40:00,53.9,53.9,53.87,53.9,13775.0,44.0677,44.0677,44.0431,44.0677,13775.0
2018-07-17 11:45:00,53.9,53.93,53.87,53.87,11587.0,44.0677,44.0922,44.0431,44.0431,11587.0
2018-07-17 11:50:00,53.87,53.89,53.85,53.87,24516.0,44.0431,44.0595,44.0268,44.0431,24516.0
2018-07-17 11:55:00,53.87,53.89,53.86,53.88,8155.0,44.0431,44.0595,44.035,44.0513,8155.0
2018-07-17 12:00:00,53.89,53.95,53.88,53.95,17761.0,44.0595,44.1085,44.0513,44.1085,17761.0
2018-07-17 12:05:00,53.96,54.0,53.96,54.0,16001.0,44.1167,44.1494,44.1167,44.1494,16001.0
2018-07-17 12:10:00,53.99,54.0,53.97,53.98,14717.0,44.1412,44.1494,44.1249,44.1331,14717.0
2018-07-17 12:15:00,53.97,54.07,53.95,54.06,33190.0,44.1249,44.2067,44.1085,44.1985,33190.0
2018-07-17 12:20:00,54.05,54.13,54.05,54.08,38167.0,44.1903,44.2557,44.1903,44.2148,38167.0
2018-07-17 12:25:00,54.08,54.08,53.98,53.98,54344.0,44.2148,44.2148,44.1331,44.1331,54344.0
2018-07-17 12:30:00,53.99,53.99,53.89,53.92,18863.0,44.1412,44.1412,44.0595,44.084,18863.0
2018-07-17 12:35:00,53.93,53.97,53.92,53.96,21961.0,44.0922,44.1249,44.084,44.1167,21961.0
2018-07-17 12:40:00,53.95,53.98,53.92,53.94,19852.0,44.1085,44.1331,44.084,44.1004,19852.0
2018-07-17 12:45:00,53.93,53.96,53.9,53.91,71504.0,44.0922,44.1167,44.0677,44.0758,71504.0
2018-07-17 12:50:00,53.92,54.0,53.92,53.95,51090.0,44.084,44.1494,44.084,44.1085,51090.0
2018-07-17 12:55:00,53.96,54.04,53.96,54.01,21257.0,44.1167,44.1821,44.1167,44.1576,21257.0
2018-07-17 13:00:00,54.02,54.11,54.01,54.1,49249.0,44.1658,44.2394,44.1576,44.2312,49249.0
2018-07-17 13:05:00,54.1,54.13,54.06,54.06,24855.0,44.2312,44.2557,44.1985,44.1985,24855.0
2018-07-17 13:10:00,54.05,54.08,54.03,54.05,20839.0,44.1903,44.2148,44.1739,44.1903,20839.0
2018-07-17 13:15:00,54.05,54.07,54.02,54.04,36014.0,44.1903,44.2067,44.1658,44.1821,36014.0
2018-07-17 13:20:00,54.03,54.05,53.96,53.98,90863.0,44.1739,44.1903,44.1167,44.1331,90863.0
2018-07-17 13:25:00,53.98,53.98,53.89,53.91,33718.0,44.1331,44.1331,44.0595,44.0758,33718.0
2018-07-17 13:30:00,53.91,53.98,53.91,53.96,34701.0,44.0758,44.1331,44.0758,44.1167,34701.0
2018-07-17 13:35:00,53.96,54.02,53.96,53.99,22192.0,44.1167,44.1658,44.1167,44.1412,22192.0
2018-07-17 13:40:00,53.99,54.04,53.98,54.04,14986.0,44.1412,44.1821,44.1331,44.1821,14986.0
2018-07-17 13:45:00,54.04,54.06,54.01,54.05,30058.0,44.1821,44.1985,44.1576,44.1903,30058.0
2018-07-17 13:50:00,54.04,54.08,54.03,54.04,29243.0,44.1821,44.2148,44.1739,44.1821,29243.0
2018-07-17 13:55:00,54.04,54.04,53.98,54.0,30420.0,44.1821,44.1821,44.1331,44.1494,30420.0
2018-07-17 14:00:00,54.0,54.01,53.94,53.98,24138.0,44.1494,44.1576,44.1004,44.1331,24138.0
2018-07-17 14:05:00,53.98,53.98,53.9,53.91,26096.0,44.1331,44.1331,44.0677,44.0758,26096.0
2018-07-17 14:10:00,53.91,53.92,53.89,53.9,21563.0,44.0758,44.084,44.0595,44.0677,21563.0
2018-07-17 14:15:00,53.9,53.93,53.88,53.91,31253.0,44.0677,44.0922,44.0513,44.0758,31253.0
2018-07-17 14:20:00,53.9,53.96,53.89,53.96,23041.0,44.0677,44.1167,44.0595,44.1167,23041.0
2018-07-17 14:25:00,53.97,53.99,53.95,53.98,25060.0,44.1249,44.1412,44.1085,44.1331,25060.0
2018-07-17 14:30:00,53.98,54.07,53.98,54.06,25343.0,44.1331,44.2067,44.1331,44.1985,25343.0
2018-07-17 14:35:00,54.05,54.06,54.0,54.01,36517.0,44.1903,44.1985,44.1494,44.1576,36517.0
2018-07-17 14:40:00,54.0,54.03,54.0,54.01,23129.0,44.1494,44.1739,44.1494,44.1576,23129.0
2018-07-17 14:45:00,54.01,54.07,54.0,54.06,17545.0,44.1576,44.2067,44.1494,44.1985,17545.0
2018-07-17 14:50:00,54.06,54.06,53.99,54.05,27265.0,44.1985,44.1985,44.1412,44.1903,27265.0
2018-07-17 14:55:00,54.04,54.06,54.01,54.01,22665.0,44.1821,44.1985,44.1576,44.1576,22665.0
2018-07-17 15:00:00,54.01,54.07,54.0,54.07,28182.0,44.1576,44.2067,44.1494,44.2067,28182.0
2018-07-17 15:05:00,54.08,54.1,54.06,54.09,28138.0,44.2148,44.2312,44.1985,44.223,28138.0
2018-07-17 15:10:00,54.09,54.16,54.08,54.15,41627.0,44.223,44.2802,44.2148,44.2721,41627.0
2018-07-17 15:15:00,54.16,54.16,54.12,54.13,34518.0,44.2802,44.2802,44.2475,44.2557,34518.0
2018-07-17 15:20:00,54.14,54.15,54.12,54.15,38950.0,44.2639,44.2721,44.2475,44.2721,38950.0
2018-07-17 15:25:00,54.14,54.15,54.09,54.11,42797.0,44.2639,44.2721,44.223,44.2394,42797.0
2018-07-17 15:30:00,54.12,54.13,54.06,54.07,45458.0,44.2475,44.2557,44.1985,44.2067,45458.0
2018-07-17 15:35:00,54.07,54.12,54.04,54.09,70141.0,44.2067,44.2475,44.1821,44.223,70141.0
2018-07-17 15:40:00,54.08,54.15,54.08,54.14,64525.0,44.2148,44.2721,44.2148,44.2639,64525.0
2018-07-17 15:45:00,54.14,54.14,54.08,54.1,97587.0,44.2639,44.2639,44.2148,44.2312,97587.0
2018-07-17 15:50:00,54.1,54.1,54.03,54.05,114427.0,44.2312,44.2312,44.1739,44.1903,114427.0
2018-07-17 15:55:00,54.05,54.09,54.03,54.05,394941.0,44.1903,44.223,44.1739,44.1903,394941.0
2018-07-18 09:30:00,54.24,54.81,54.24,54.81,168830.0,44.3456,44.8117,44.3456,44.8117,168830.0
2018-07-18 09:35:00,54.79,54.92,54.68,54.76,80209.0,44.7953,44.9016,44.7054,44.7708,80209.0
2018-07-18 09:40:00,54.76,54.89,54.73,54.75,52602.0,44.7708,44.8771,44.7463,44.7626,52602.0
2018-07-18 09:45:00,54.75,54.95,54.73,54.86,74098.0,44.7626,44.9261,44.7463,44.8525,74098.0
2018-07-18 09:50:00,54.87,54.95,54.84,54.87,72342.0,44.8607,44.9261,44.8362,44.8607,72342.0
2018-07-18 09:55:00,54.87,54.92,54.81,54.85,50756.0,44.8607,44.9016,44.8117,44.8444,50756.0
2018-07-18 10:00:00,54.86,54.89,54.79,54.82,73058.0,44.8525,44.8771,44.7953,44.8198,73058.0
2018-07-18 10:05:00,54.81,54.85,54.75,54.82,88715.0,44.8117,44.8444,44.7626,44.8198,88715.0
2018-07-18 10:10:00,54.83,54.85,54.73,54.75,75774.0,44.828,44.8444,44.7463,44.7626,75774.0
2018-07-18 10:15:00,54.75,54.82,54.7,54.82,77188.0,44.7626,44.8198,44.7217,44.8198,77188.0
2018-07-18 10:20:00,54.81,54.85,54.75,54.76,55172.0,44.8117,44.8444,44.7626,44.7708,55172.0
2018-07-18 10:25:00,54.76,54.85,54.74,54.85,54869.0,44.7708,44.8444,44.7544,44.8444,54869.0
2018-07-18 10:30:00,54.84,54.91,54.82,54.87,44089.0,44.8362,44.8934,44.8198,44.8607,44089.0
2018-07-18 10:35:00,54.88,55.0,54.85,54.99,54224.0,44.8689,44.967,44.8444,44.9588,54224.0
2018-07-18 10:40:00,54.99,55.09,54.95,55.07,73544.0,44.9588,45.0406,44.9261,45.0242,73544.0
2018-07-18 10:45:00,55.08,55.13,55.08,55.11,50969.0,45.0324,45.0733,45.0324,45.0569,50969.0
2018-07-18 10:50:00,55.1,55.19,55.09,55.18,58677.0,45.0488,45.1223,45.0406,45.1142,58677.0
2018-07-18 10:55:00,55.18,55.36,55.17,55.35,119432.0,45.1142,45.2613,45.106,45.2532,119432.0
2018-07-18 11:00:00,55.35,55.4,55.35,55.37,145304.0,45.2532,45.294,45.2532,45.2695,145304.0
2018-07-18 11:05:00,55.36,55.42,55.35,55.41,92960.0,45.2613,45.3104,45.2532,45.3022,92960.0
2018-07-18 11:10:00,55.39,55.39,55.29,55.34,113219.0,45.2859,45.2859,45.2041,45.245,113219.0
2018-07-18 11:15:00,55.34,55.37,55.2,55.26,61468.0,45.245,45.2695,45.1305,45.1796,61468.0
2018-07-18 11:20:00,55.25,55.31,55.16,55.28,62639.0,45.1714,45.2205,45.0978,45.1959,62639.0
2018-07-18 11:25:00,55.27,55.3,55.24,55.27,47484.0,45.1877,45.2123,45.1632,45.1877,47484.0
2018-07-18 11:30:00,55.27,55.5,55.25,55.5,134115.0,45.1877,45.3758,45.1714,45.3758,134115.0
2018-07-18 11:35:00,55.49,55.5,55.3,55.3,55037.0,45.3676,45.3758,45.2123,45.2123,55037.0
2018-07-18 11:40:00,55.3,55.43,55.29,55.37,53047.0,45.2123,45.3186,45.2041,45.2695,53047.0
2018-07-18 11:45:00,55.38,55.48,55.36,55.48,46906.0,45.2777,45.3594,45.2613,45.3594,46906.0
2018-07-18 11:50:00,55.46,55.47,55.34,55.36,64530.0,45.3431,45.3513,45.245,45.2613,64530.0
2018-07-18 11:55:00,55.35,55.42,55.34,55.38,167215.0,45.2532,45.3104,45.245,45.2777,167215.0
2018-07-18 12:00:00,55.38,55.4,55.34,55.4,37259.0,45.2777,45.294,45.245,45.294,37259.0
2018-07-18 12:05:00,55.39,55.48,55.38,55.48,50172.0,45.2859,45.3594,45.2777,45.3594,50172.0
2018-07-18 12:10:00,55.49,55.58,55.44,55.45,73178.0,45.3676,45.4412,45.3267,45.3349,73178.0
2018-07-18 12:15:00,55.44,55.52,55.41,55.5,42481.0,45.3267,45.3921,45.3022,45.3758,42481.0
2018-07-18 12:20:00,55.5,55.53,55.48,55.49,31807.0,45.3758,45.4003,45.3594,45.3676,31807.0
2018-07-18 12:25:00,55.5,55.52,55.4,55.41,34304.0,45.3758,45.3921,45.294,45.3022,34304.0
2018-07-18 12:30:00,55.41,55.43,55.37,55.38,33417.0,45.3022,45.3186,45.2695,45.2777,33417.0
2018-07-18 12:35:00,55.37,55.37,55.26,55.3,40771.0,45.2695,45.2695,45.1796,45.2123,40771.0
2018-07-18 12:40:00,55.29,55.3,55.2,55.21,34232.0,45.2041,45.2123,45.1305,45.1387,34232.0
2018-07-18 12:45:00,55.2,55.22,55.12,55.19,79107.0,45.1305,45.1469,45.0651,45.1223,79107.0
2018-07-18 12:50:00,55.19,55.26,55.19,55.23,40016.0,45.1223,45.1796,45.1223,45.155,40016.0
2018-07-18 12:55:00,55.23,55.29,55.22,55.25,35248.0,45.155,45.2041,45.1469,45.1714,35248.0
2018-07-18 13:00:00,55.24,55.25,55.2,55.22,21903.0,45.1632,45.1714,45.1305,45.1469,21903.0
2018-07-18 13:05:00,55.23,55.27,55.22,55.26,55967.0,45.155,45.1877,45.1469,45.1796,55967.0
2018-07-18 13:10:00,55.25,55.26,55.1,55.1,102396.0,45.1714,45.1796,45.0488,45.0488,102396.0
2018-07-18 13:15:00,55.1,55.13,55.09,55.09,27431.0,45.0488,45.0733,45.0406,45.0406,27431.0
2018-07-18 13:20:00,55.1,55.17,55.08,55.16,31001.0,45.0488,45.106,45.0324,45.0978,31001.0
2018-07-18 13:25:00,55.16,55.16,55.11,55.13,27338.0,45.0978,45.0978,45.0569,45.0733,27338.0
2018-07-18 13:30:00,55.14,55.16,55.1,55.15,53022.0,45.0815,45.0978,45.0488,45.0896,53022.0
2018-07-18 13:35:00,55.16,55.17,55.09,55.09,32716.0,45.0978,45.106,45.0406,45.0406,32716.0
2018-07-18 13:40:00,55.09,55.14,55.09,55.14,21697.0,45.0406,45.0815,45.0406,45.0815,21697.0
2018-07-18 13:45:00,55.13,55.13,54.95,54.95,104503.0,45.0733,45.0733,44.9261,44.9261,104503.0
2018-07-18 13:50:00,54.95,55.04,54.91,55.0,49238.0,44.9261,44.9997,44.8934,44.967,49238.0
2018-07-18 13:55:00,55.01,55.06,54.97,55.06,28496.0,44.9752,45.0161,44.9425,45.0161,28496.0
2018-07-18 14:00:00,55.06,55.08,55.03,55.08,31461.0,45.0161,45.0324,44.9915,45.0324,31461.0
2018-07-18 14:05:00,55.08,55.11,55.05,55.07,34128.0,45.0324,45.0569,45.0079,45.0242,34128.0
2018-07-18 14:10:00,55.07,55.11,55.05,55.1,40240.0,45.0242,45.0569,45.0079,45.0488,40240.0
2018-07-18 14:15:00,55.11,55.16,55.1,55.15,36333.0,45.0569,45.0978,45.0488,45.0896,36333.0
2018-07-18 14:20:00,55.15,55.24,55.15,55.22,65875.0,45.0896,45.1632,45.0896,45.1469,65875.0
2018-07-18 14:25:00,55.22,55.22,55.19,55.21,44452.0,45.1469,45.1469,45.1223,45.1387,44452.0
2018-07-18 14:30:00,55.21,55.21,55.13,55.21,30410.0,45.1387,45.1387,45.0733,45.1387,30410.0
2018-07-18 14:35:00,55.2,55.2,55.16,55.19,33747.0,45.1305,45.1305,45.0978,45.1223,33747.0
2018-07-18 14:40:00,55.19,55.2,55.13,55.19,34764.0,45.1223,45.1305,45.0733,45.1223,34764.0
2018-07-18 14:45:00,55.19,55.25,55.18,55.23,35408.0,45.1223,45.1714,45.1142,45.155,35408.0
2018-07-18 14:50:00,55.22,55.25,55.2,55.25,33475.0,45.1469,45.1714,45.1305,45.1714,33475.0
2018-07-18 14:55:00,55.25,55.28,55.23,55.28,39084.0,45.1714,45.1959,45.155,45.1959,39084.0
2018-07-18 15:00:00,55.28,55.37,55.27,55.36,75022.0,45.1959,45.2695,45.1877,45.2613,75022.0
2018-07-18 15:05:00,55.37,55.37,55.32,55.35,48858.0,45.2695,45.2695,45.2286,45.2532,48858.0
2018-07-18 15:10:00,55.35,55.36,55.3,55.3,70428.0,45.2532,45.2613,45.2123,45.2123,70428.0
2018-07-18 15:15:00,55.3,55.32,55.28,55.31,53332.0,45.2123,45.2286,45.1959,45.2205,53332.0
2018-07-18 15:20:00,55.31,55.36,55.3,55.35,60547.0,45.2205,45.2613,45.2123,45.2532,60547.0
2018-07-18 15:25:00,55.35,55.37,55.3,55.34,110254.0,45.2532,45.2695,45.2123,45.245,110254.0
2018-07-18 15:30:00,55.34,55.37,55.32,55.36,119741.0,45.245,45.2695,45.2286,45.2613,119741.0
2018-07-18 15:35:00,55.36,55.43,55.35,55.42,150926.0,45.2613,45.3186,45.2532,45.3104,150926.0
2018-07-18 15:40:00,55.43,55.49,55.41,55.48,166743.0,45.3186,45.3676,45.3022,45.3594,166743.0
2018-07-18 15:45:00,55.49,55.57,55.48,55.54,339912.0,45.3676,45.433,45.3594,45.4085,339912.0
2018-07-18 15:50:00,55.53,55.63,55.48,55.59,519369.0,45.4003,45.4821,45.3594,45.4494,519369.0
2018-07-18 15:55:00,55.6,55.7,55.53,55.64,816760.0,45.4576,45.5393,45.4003,45.4903,816760.0
2018-07-19 09:30:00,54.35,54.5,54.0,54.09,819811.0,44.4356,44.5582,44.1494,44.223,819811.0
2018-07-19 09:35:00,54.11,54.13,53.65,53.7,225839.0,44.2394,44.2557,43.8633,43.9041,225839.0
2018-07-19 09:40:00,53.69,54.03,53.4,53.72,194835.0,43.896,44.1739,43.6589,43.9205,194835.0
2018-07-19 09:45:00,53.72,53.74,53.19,53.2,276527.0,43.9205,43.9368,43.4872,43.4954,276527.0
2018-07-19 09:50:00,53.23,53.23,52.84,53.07,413134.0,43.5199,43.5199,43.201,43.3891,413134.0
2018-07-19 09:55:00,53.09,53.13,52.55,52.64,321807.0,43.4054,43.4381,42.9639,43.0375,321807.0
2018-07-19 10:00:00,52.64,52.69,52.35,52.66,195553.0,43.0375,43.0784,42.8004,43.0539,195553.0
2018-07-19 10:05:00,52.66,52.8,52.44,52.47,173904.0,43.0539,43.1683,42.874,42.8985,173904.0
2018-07-19 10:10:00,52.47,52.66,52.44,52.52,193566.0,42.8985,43.0539,42.874,42.9394,193566.0
2018-07-19 10:15:00,52.54,52.63,52.38,52.55,161900.0,42.9558,43.0293,42.8249,42.9639,161900.0
2018-07-19 10:20:00,52.55,52.8,52.48,52.73,218460.0,42.9639,43.1683,42.9067,43.1111,218460.0
2018-07-19 10:25:00,52.73,52.74,52.36,52.5,201904.0,43.1111,43.1193,42.8086,42.923,201904.0
2018-07-19 10:30:00,52.5,52.62,52.38,52.53,115964.0,42.923,43.0212,42.8249,42.9476,115964.0
2018-07-19 10:35:00,52.54,52.58,52.35,52.49,165696.0,42.9558,42.9885,42.8004,42.9149,165696.0
2018-07-19 10:40:00,52.47,52.6,52.41,52.5,82081.0,42.8985,43.0048,42.8495,42.923,82081.0
2018-07-19 10:45:00,52.5,52.6,52.44,52.56,156418.0,42.923,43.0048,42.874,42.9721,156418.0
2018-07-19 10:50:00,52.56,52.63,52.47,52.54,207726.0,42.9721,43.0293,42.8985,42.9558,207726.0
2018-07-19 10:55:00,52.55,52.59,52.39,52.56,195193.0,42.9639,42.9966,42.8331,42.9721,195193.0
2018-07-19 11:00:00,52.56,52.57,52.44,52.46,288752.0,42.9721,42.9803,42.874,42.8903,288752.0
2018-07-19 11:05:00,52.46,52.49,52.28,52.29,284166.0,42.8903,42.9149,42.7432,42.7514,284166.0
2018-07-19 11:10:00,52.28,52.28,52.1,52.27,183860.0,42.7432,42.7432,42.596,42.735,183860.0
2018-07-19 11:15:00,52.27,52.46,52.24,52.44,251616.0,42.735,42.8903,42.7105,42.874,251616.0
2018-07-19 11:20:00,52.44,52.45,52.2,52.31,293578.0,42.874,42.8822,42.6778,42.7677,293578.0
2018-07-19 11:25:00,52.3,52.36,52.14,52.16,295023.0,42.7595,42.8086,42.6287,42.6451,295023.0
2018-07-19 11:30:00,52.16,52.3,52.15,52.22,290923.0,42.6451,42.7595,42.6369,42.6941,290923.0
2018-07-19 11:35:00,52.24,52.4,52.24,52.36,112263.0,42.7105,42.8413,42.7105,42.8086,112263.0
2018-07-19 11:40:00,52.35,52.39,52.16,52.22,88272.0,42.8004,42.8331,42.6451,42.6941,88272.0
2018-07-19 11:45:00,52.21,52.33,52.2,52.26,121823.0,42.6859,42.7841,42.6778,42.7268,121823.0
2018-07-19 11:50:00,52.27,52.36,52.24,52.35,214092.0,42.735,42.8086,42.7105,42.8004,214092.0
2018-07-19 11:55:00,52.36,52.48,52.32,52.46,124800.0,42.8086,42.9067,42.7759,42.8903,124800.0
2018-07-19 12:00:00,52.46,52.6,52.45,52.51,230613.0,42.8903,43.0048,42.8822,42.9312,230613.0
2018-07-19 12:05:00,52.52,52.57,52.45,52.46,98657.0,42.9394,42.9803,42.8822,42.8903,98657.0
2018-07-19 12:10:00,52.47,52.53,52.45,52.51,108248.0,42.8985,42.9476,42.8822,42.9312,108248.0
2018-07-19 12:15:00,52.51,52.52,52.4,52.43,111690.0,42.9312,42.9394,42.8413,42.8658,111690.0
2018-07-19 12:20:00,52.42,52.44,52.3,52.38,202846.0,42.8576,42.874,42.7595,42.8249,202846.0
2018-07-19 12:25:00,52.37,52.41,52.26,52.36,100698.0,42.8168,42.8495,42.7268,42.8086,100698.0
2018-07-19 12:30:00,52.37,52.39,52.22,52.29,93819.0,42.8168,42.8331,42.6941,42.7514,93819.0
2018-07-19 12:35:00,52.29,52.46,52.24,52.34,170440.0,42.7514,42.8903,42.7105,42.7922,170440.0
2018-07-19 12:40:00,52.35,52.42,52.31,52.31,176320.0,42.8004,42.8576,42.7677,42.7677,176320.0
2018-07-19 12:45:00,52.31,52.39,52.29,52.29,127795.0,42.7677,42.8331,42.7514,42.7514,127795.0
2018-07-19 12:50:00,52.3,52.41,52.29,52.34,108301.0,42.7595,42.8495,42.7514,42.7922,108301.0
2018-07-19 12:55:00,52.33,52.45,52.33,52.35,133568.0,42.7841,42.8822,42.7841,42.8004,133568.0
2018-07-19 13:00:00,52.36,52.46,52.33,52.38,134997.0,42.8086,42.8903,42.7841,42.8249,134997.0
2018-07-19 13:05:00,52.38,52.43,52.34,52.36,65097.0,42.8249,42.8658,42.7922,42.8086,65097.0
2018-07-19 13:10:00,52.37,52.41,52.31,52.33,135504.0,42.8168,42.8495,42.7677,42.7841,135504.0
2018-07-19 13:15:00,52.34,52.37,52.31,52.35,97857.0,42.7922,42.8168,42.7677,42.8004,97857.0
2018-07-19 13:20:00,52.35,52.48,52.33,52.46,88773.0,42.8004,42.9067,42.7841,42.8903,88773.0
2018-07-19 13:25:00,52.46,52.55,52.43,52.43,78349.0,42.8903,42.9639,42.8658,42.8658,78349.0
2018-07-19 13:30:00,52.44,52.5,52.41,52.45,94799.0,42.874,42.923,42.8495,42.8822,94799.0
2018-07-19 13:35:00,52.45,52.56,52.42,52.55,205297.0,42.8822,42.9721,42.8576,42.9639,205297.0
2018-07-19 13:40:00,52.55,52.67,52.54,52.67,148835.0,42.9639,43.062,42.9558,43.062,148835.0
2018-07-19 13:45:00,52.67,52.71,52.64,52.71,101846.0,43.062,43.0947,43.0375,43.0947,101846.0
2018-07-19 13:50:00,52.7,52.88,52.67,52.8,175944.0,43.0866,43.2337,43.062,43.1683,175944.0
2018-07-19 13:55:00,52.8,52.83,52.73,52.75,106694.0,43.1683,43.1928,43.1111,43.1274,106694.0
2018-07-19 14:00:00,52.75,52.76,52.51,52.52,114518.0,43.1274,43.1356,42.9312,42.9394,114518.0
2018-07-19 14:05:00,52.52,52.57,52.45,52.51,218163.0,42.9394,42.9803,42.8822,42.9312,218163.0
2018-07-19 14:10:00,52.51,52.62,52.49,52.6,107138.0,42.9312,43.0212,42.9149,43.0048,107138.0
2018-07-19 14:15:00,52.6,52.63,52.57,52.61,101218.0,43.0048,43.0293,42.9803,43.013,101218.0
2018-07-19 14:20:00,52.61,52.71,52.58,52.7,100659.0,43.013,43.0947,42.9885,43.0866,100659.0
2018-07-19 14:25:00,52.69,52.78,52.65,52.76,153077.0,43.0784,43.152,43.0457,43.1356,153077.0
2018-07-19 14:30:00,52.77,52.79,52.61,52.62,152302.0,43.1438,43.1601,43.013,43.0212,152302.0
2018-07-19 14:35:00,52.63,52.71,52.55,52.66,128144.0,43.0293,43.0947,42.9639,43.0539,128144.0
2018-07-19 14:40:00,52.66,52.88,52.66,52.84,175990.0,43.0539,43.2337,43.0539,43.201,175990.0
2018-07-19 14:45:00,52.85,53.03,52.82,52.99,258843.0,43.2092,43.3564,43.1847,43.3237,258843.0
2018-07-19 14:50:00,53.0,53.05,52.96,52.98,186693.0,43.3318,43.3727,43.2991,43.3155,186693.0
2018-07-19 14:55:00,52.99,53.03,52.92,52.93,119277.0,43.3237,43.3564,43.2664,43.2746,119277.0
2018-07-19 15:00:00,52.94,53.16,52.92,53.14,190887.0,43.2828,43.4627,43.2664,43.4463,190887.0
2018-07-19 15:05:00,53.14,53.21,53.04,53.17,264541.0,43.4463,43.5035,43.3645,43.4708,264541.0
2018-07-19 15:10:00,53.18,53.19,52.97,53.0,182400.0,43.479,43.4872,43.3073,43.3318,182400.0
2018-07-19 15:15:00,53.0,53.06,52.94,52.97,125255.0,43.3318,43.3809,43.2828,43.3073,125255.0
2018-07-19 15:20:00,52.97,52.99,52.92,52.94,154472.0,43.3073,43.3237,43.2664,43.2828,154472.0
2018-07-19 15:25:00,52.94,53.0,52.93,52.98,207740.0,43.2828,43.3318,43.2746,43.3155,207740.0
2018-07-19 15:30:00,52.98,52.99,52.82,52.85,215914.0,43.3155,43.3237,43.1847,43.2092,215914.0
2018-07-19 15:35:00,52.86,52.86,52.74,52.8,121164.0,43.2174,43.2174,43.1193,43.1683,121164.0
2018-07-19 15:40:00,52.8,52.81,52.52,52.59,682590.0,43.1683,43.1765,42.9394,42.9966,682590.0
2018-07-19 15:45:00,52.59,52.73,52.57,52.72,233475.0,42.9966,43.1111,42.9803,43.1029,233475.0
2018-07-19 15:50:00,52.72,52.75,52.58,52.62,376390.0,43.1029,43.1274,42.9885,43.0212,376390.0
2018-07-19 15:55:00,52.63,52.79,52.56,52.7,964467.0,43.0293,43.1601,42.9721,43.0866,964467.0
2018-07-20 09:30:00,52.71,52.9,52.42,52.75,568832.0,43.0947,43.2501,42.8576,43.1274,568832.0
2018-07-20 09:35:00,52.76,53.04,52.63,52.74,119366.0,43.1356,43.3645,43.0293,43.1193,119366.0
2018-07-20 09:40:00,52.75,52.76,52.43,52.47,426310.0,43.1274,43.1356,42.8658,42.8985,426310.0
2018-07-20 09:45:00,52.48,52.87,52.48,52.71,159508.0,42.9067,43.2256,42.9067,43.0947,159508.0
2018-07-20 09:50:00,52.72,52.75,52.62,52.69,211152.0,43.1029,43.1274,43.0212,43.0784,211152.0
2018-07-20 09:55:00,52.7,52.71,52.55,52.59,215231.0,43.0866,43.0947,42.9639,42.9966,215231.0
2018-07-20 10:00:00,52.59,52.71,52.55,52.66,163412.0,42.9966,43.0947,42.9639,43.0539,163412.0
2018-07-20 10:05:00,52.67,52.94,52.63,52.88,252200.0,43.062,43.2828,43.0293,43.2337,252200.0
2018-07-20 10:10:00,52.88,52.88,52.68,52.85,141180.0,43.2337,43.2337,43.0702,43.2092,141180.0
2018-07-20 10:15:00,52.85,52.87,52.59,52.64,183207.0,43.2092,43.2256,42.9966,43.0375,183207.0
2018-07-20 10:20:00,52.65,52.74,52.6,52.68,133035.0,43.0457,43.1193,43.0048,43.0702,133035.0
2018-07-20 10:25:00,52.68,52.78,52.6,52.75,370412.0,43.0702,43.152,43.0048,43.1274,370412.0
2018-07-20 10:30:00,52.75,52.8,52.69,52.75,168311.0,43.1274,43.1683,43.0784,43.1274,168311.0
2018-07-20 10:35:00,52.75,52.77,52.65,52.66,89124.0,43.1274,43.1438,43.0457,43.0539,89124.0
2018-07-20 10:40:00,52.67,52.7,52.59,52.59,110479.0,43.062,43.0866,42.9966,42.9966,110479.0
2018-07-20 10:45:00,52.59,52.61,52.5,52.51,78789.0,42.9966,43.013,42.923,42.9312,78789.0
2018-07-20 10:50:00,52.5,52.65,52.49,52.62,105112.0,42.923,43.0457,42.9149,43.0212,105112.0
2018-07-20 10:55:00,52.61,52.61,52.5,52.57,107957.0,43.013,43.013,42.923,42.9803,107957.0
2018-07-20 11:00:00,52.57,52.62,52.54,52.55,38166.0,42.9803,43.0212,42.9558,42.9639,38166.0
2018-07-20 11:05:00,52.55,52.57,52.47,52.51,47280.0,42.9639,42.9803,42.8985,42.9312,47280.0
2018-07-20 11:10:00,52.51,52.57,52.51,52.56,49075.0,42.9312,42.9803,42.9312,42.9721,49075.0
2018-07-20 11:15:00,52.57,52.61,52.55,52.6,45252.0,42.9803,43.013,42.9639,43.0048,45252.0
2018-07-20 11:20:00,52.6,52.65,52.58,52.62,52261.0,43.0048,43.0457,42.9885,43.0212,52261.0
2018-07-20 11:25:00,52.63,52.7,52.62,52.68,138559.0,43.0293,43.0866,43.0212,43.0702,138559.0
2018-07-20 11:30:00,52.68,52.7,52.61,52.61,43706.0,43.0702,43.0866,43.013,43.013,43706.0
2018-07-20 11:35:00,52.62,52.63,52.57,52.58,35953.0,43.0212,43.0293,42.9803,42.9885,35953.0
2018-07-20 11:40:00,52.57,52.58,52.48,52.54,63138.0,42.9803,42.9885,42.9067,42.9558,63138.0
2018-07-20 11:45:00,52.54,52.68,52.54,52.66,59879.0,42.9558,43.0702,42.9558,43.0539,59879.0
2018-07-20 11:50:00,52.65,52.65,52.6,52.63,46450.0,43.0457,43.0457,43.0048,43.0293,46450.0
2018-07-20 11:55:00,52.63,52.64,52.55,52.61,37075.0,43.0293,43.0375,42.9639,43.013,37075.0
2018-07-20 12:00:00,52.61,52.61,52.56,52.58,36300.0,43.013,43.013,42.9721,42.9885,36300.0
2018-07-20 12:05:00,52.57,52.6,52.53,52.54,37698.0,42.9803,43.0048,42.9476,42.9558,37698.0
2018-07-20 12:10:00,52.54,52.54,52.47,52.51,105644.0,42.9558,42.9558,42.8985,42.9312,105644.0
2018-07-20 12:15:00,52.5,52.55,52.45,52.54,196292.0,42.923,42.9639,42.8822,42.9558,196292.0
2018-07-20 12:20:00,52.53,52.59,52.5,52.52,115120.0,42.9476,42.9966,42.923,42.9394,115120.0
2018-07-20 12:25:00,52.52,52.61,52.5,52.6,434068.0,42.9394,43.013,42.923,43.0048,434068.0
2018-07-20 12:30:00,52.59,52.7,52.58,52.67,214119.0,42.9966,43.0866,42.9885,43.062,214119.0
2018-07-20 12:35:00,52.66,52.69,52.63,52.66,317173.0,43.0539,43.0784,43.0293,43.0539,317173.0
2018-07-20 12:40:00,52.66,52.68,52.6,52.65,166380.0,43.0539,43.0702,43.0048,43.0457,166380.0
2018-07-20 12:45:00,52.65,52.65,52.57,52.58,171486.0,43.0457,43.0457,42.9803,42.9885,171486.0
2018-07-20 12:50:00,52.58,52.66,52.57,52.64,135520.0,42.9885,43.0539,42.9803,43.0375,135520.0
2018-07-20 12:55:00,52.63,52.64,52.54,52.6,140021.0,43.0293,43.0375,42.9558,43.0048,140021.0
2018-07-20 13:00:00,52.6,52.66,52.56,52.62,93662.0,43.0048,43.0539,42.9721,43.0212,93662.0
2018-07-20 13:05:00,52.62,52.62,52.51,52.54,79765.0,43.0212,43.0212,42.9312,42.9558,79765.0
2018-07-20 13:10:00,52.54,52.6,52.5,52.55,150070.0,42.9558,43.0048,42.923,42.9639,150070.0
2018-07-20 13:15:00,52.55,52.61,52.55,52.57,62404.0,42.9639,43.013,42.9639,42.9803,62404.0
2018-07-20 13:20:00,52.58,52.6,52.54,52.56,184417.0,42.9885,43.0048,42.9558,42.9721,184417.0
2018-07-20 13:25:00,52.55,52.57,52.47,52.52,161555.0,42.9639,42.9803,42.8985,42.9394,161555.0
2018-07-20 13:30:00,52.52,52.56,52.5,52.53,145213.0,42.9394,42.9721,42.923,42.9476,145213.0
2018-07-20 13:35:00,52.53,52.61,52.51,52.52,103048.0,42.9476,43.013,42.9312,42.9394,103048.0
2018-07-20 13:40:00,52.52,52.56,52.51,52.53,70205.0,42.9394,42.9721,42.9312,42.9476,70205.0
2018-07-20 13:45:00,52.52,52.56,52.49,52.51,124579.0,42.9394,42.9721,42.9149,42.9312,124579.0
2018-07-20 13:50:00,52.5,52.56,52.5,52.52,127045.0,42.923,42.9721,42.923,42.9394,127045.0
2018-07-20 13:55:00,52.53,52.57,52.51,52.53,63495.0,42.9476,42.9803,42.9312,42.9476,63495.0
2018-07-20 14:00:00,52.54,52.57,52.52,52.54,66721.0,42.9558,42.9803,42.9394,42.9558,66721.0
2018-07-20 14:05:00,52.54,52.55,52.49,52.53,136838.0,42.9558,42.9639,42.9149,42.9476,136838.0
2018-07-20 14:10:00,52.53,52.54,52.47,52.51,130073.0,42.9476,42.9558,42.8985,42.9312,130073.0
2018-07-20 14:15:00,52.51,52.56,52.47,52.49,166073.0,42.9312,42.9721,42.8985,42.9149,166073.0
2018-07-20 14:20:00,52.48,52.5,52.45,52.5,65609.0,42.9067,42.923,42.8822,42.923,65609.0
2018-07-20 14:25:00,52.49,52.52,52.47,52.51,147935.0,42.9149,42.9394,42.8985,42.9312,147935.0
2018-07-20 14:30:00,52.51,52.55,52.49,52.5,153851.0,42.9312,42.9639,42.9149,42.923,153851.0
2018-07-20 14:35:00,52.51,52.54,52.49,52.52,131864.0,42.9312,42.9558,42.9149,42.9394,131864.0
2018-07-20 14:40:00,52.53,52.53,52.5,52.53,80438.0,42.9476,42.9476,42.923,42.9476,80438.0
2018-07-20 14:45:00,52.53,52.63,52.53,52.62,136612.0,42.9476,43.0293,42.9476,43.0212,136612.0
2018-07-20 14:50:00,52.63,52.63,52.54,52.62,102708.0,43.0293,43.0293,42.9558,43.0212,102708.0
2018-07-20 14:55:00,52.62,52.64,52.57,52.59,147912.0,43.0212,43.0375,42.9803,42.9966,147912.0
2018-07-20 15:00:00,52.58,52.59,52.53,52.59,81570.0,42.9885,42.9966,42.9476,42.9966,81570.0
2018-07-20 15:05:00,52.59,52.59,52.53,52.54,70368.0,42.9966,42.9966,42.9476,42.9558,70368.0
2018-07-20 15:10:00,52.54,52.55,52.5,52.51,182703.0,42.9558,42.9639,42.923,42.9312,182703.0
2018-07-20 15:15:00,52.5,52.54,52.44,52.46,219326.0,42.923,42.9558,42.874,42.8903,219326.0
2018-07-20 15:20:00,52.46,52.49,52.43,52.44,182323.0,42.8903,42.9149,42.8658,42.874,182323.0
2018-07-20 15:25:00,52.44,52.47,52.4,52.41,236534.0,42.874,42.8985,42.8413,42.8495,236534.0
2018-07-20 15:30:00,52.41,52.45,52.39,52.45,120168.0,42.8495,42.8822,42.8331,42.8822,120168.0
2018-07-20 15:35:00,52.45,52.45,52.39,52.45,474003.0,42.8822,42.8822,42.8331,42.8822,474003.0
2018-07-20 15:40:00,52.45,52.51,52.43,52.44,340972.0,42.8822,42.9312,42.8658,42.874,340972.0
2018-07-20 15:45:00,52.44,52.5,52.42,52.5,425361.0,42.874,42.923,42.8576,42.923,425361.0
2018-07-20 15:50:00,52.5,52.53,52.42,52.47,332364.0,42.923,42.9476,42.8576,42.8985,332364.0
2018-07-20 15:55:00,52.46,52.47,52.38,52.45,873964.0,42.8903,42.8985,42.8249,42.8822,873964.0
2018-07-23 09:30:00,52.46,52.53,52.32,52.48,133342.0,42.8903,42.9476,42.7759,42.9067,133342.0
2018-07-23 09:35:00,52.47,52.59,52.44,52.57,54339.0,42.8985,42.9966,42.874,42.9803,54339.0
2018-07-23 09:40:00,52.57,52.61,52.55,52.6,79138.0,42.9803,43.013,42.9639,43.0048,79138.0
2018-07-23 09:45:00,52.6,52.85,52.57,52.74,434031.0,43.0048,43.2092,42.9803,43.1193,434031.0
2018-07-23 09:50:00,52.74,52.76,52.64,52.65,152309.0,43.1193,43.1356,43.0375,43.0457,152309.0
2018-07-23 09:55:00,52.65,52.7,52.6,52.64,111443.0,43.0457,43.0866,43.0048,43.0375,111443.0
2018-07-23 10:00:00,52.64,52.73,52.62,52.7,270125.0,43.0375,43.1111,43.0212,43.0866,270125.0
2018-07-23 10:05:00,52.69,52.7,52.63,52.65,141568.0,43.0784,43.0866,43.0293,43.0457,141568.0
2018-07-23 10:10:00,52.65,52.66,52.54,52.55,136067.0,43.0457,43.0539,42.9558,42.9639,136067.0
2018-07-23 10:15:00,52.55,52.59,52.51,52.56,92421.0,42.9639,42.9966,42.9312,42.9721,92421.0
2018-07-23 10:20:00,52.55,52.55,52.47,52.49,56210.0,42.9639,42.9639,42.8985,42.9149,56210.0
2018-07-23 10:25:00,52.48,52.48,52.4,52.43,62997.0,42.9067,42.9067,42.8413,42.8658,62997.0
2018-07-23 10:30:00,52.44,52.48,52.38,52.45,63269.0,42.874,42.9067,42.8249,42.8822,63269.0
2018-07-23 10:35:00,52.45,52.53,52.35,52.53,64196.0,42.8822,42.9476,42.8004,42.9476,64196.0
2018-07-23 10:40:00,52.53,52.57,52.49,52.53,594207.0,42.9476,42.9803,42.9149,42.9476,594207.0
2018-07-23 10:45:00,52.53,52.64,52.52,52.62,110492.0,42.9476,43.0375,42.9394,43.0212,110492.0
2018-07-23 10:50:00,52.62,52.76,52.61,52.75,553744.0,43.0212,43.1356,43.013,43.1274,553744.0
2018-07-23 10:55:00,52.75,52.92,52.73,52.85,122262.0,43.1274,43.2664,43.1111,43.2092,122262.0
2018-07-23 11:00:00,52.84,52.89,52.79,52.84,118343.0,43.201,43.2419,43.1601,43.201,118343.0
2018-07-23 11:05:00,52.84,52.86,52.79,52.86,36290.0,43.201,43.2174,43.1601,43.2174,36290.0
2018-07-23 11:10:00,52.85,52.94,52.81,52.94,119430.0,43.2092,43.2828,43.1765,43.2828,119430.0
2018-07-23 11:15:00,52.94,53.08,52.93,53.08,94022.0,43.2828,43.3972,43.2746,43.3972,94022.0
2018-07-23 11:20:00,53.09,53.16,53.07,53.13,44588.0,43.4054,43.4627,43.3891,43.4381,44588.0
2018-07-23 11:25:00,53.13,53.14,53.02,53.07,47063.0,43.4381,43.4463,43.3482,43.3891,47063.0
2018-07-23 11:30:00,53.07,53.08,53.04,53.08,41898.0,43.3891,43.3972,43.3645,43.3972,41898.0
2018-07-23 11:35:00,53.07,53.09,53.04,53.06,110496.0,43.3891,43.4054,43.3645,43.3809,110496.0
2018-07-23 11:40:00,53.06,53.1,53.01,53.02,53638.0,43.3809,43.4136,43.34,43.3482,53638.0
2018-07-23 11:45:00,53.02,53.03,52.97,53.0,43962.0,43.3482,43.3564,43.3073,43.3318,43962.0
2018-07-23 11:50:00,53.0,53.01,52.96,52.98,47648.0,43.3318,43.34,43.2991,43.3155,47648.0
2018-07-23 11:55:00,52.99,53.02,52.98,53.01,57870.0,43.3237,43.3482,43.3155,43.34,57870.0
2018-07-23 12:00:00,53.01,53.03,52.98,53.02,88456.0,43.34,43.3564,43.3155,43.3482,88456.0
2018-07-23 12:05:00,53.02,53.03,52.94,52.95,50411.0,43.3482,43.3564,43.2828,43.291,50411.0
2018-07-23 12:10:00,52.95,52.96,52.93,52.94,33719.0,43.291,43.2991,43.2746,43.2828,33719.0
2018-07-23 12:15:00,52.94,52.96,52.93,52.96,25748.0,43.2828,43.2991,43.2746,43.2991,25748.0
2018-07-23 12:20:00,52.96,53.1,52.95,53.1,40481.0,43.2991,43.4136,43.291,43.4136,40481.0
2018-07-23 12:25:00,53.1,53.12,53.04,53.11,30965.0,43.4136,43.4299,43.3645,43.4218,30965.0
2018-07-23 12:30:00,53.1,53.12,53.06,53.1,38401.0,43.4136,43.4299,43.3809,43.4136,38401.0
2018-07-23 12:35:00,53.1,53.2,53.09,53.2,100818.0,43.4136,43.4954,43.4054,43.4954,100818.0
2018-07-23 12:40:00,53.2,53.24,53.18,53.23,23281.0,43.4954,43.5281,43.479,43.5199,23281.0
2018-07-23 12:45:00,53.23,53.23,53.16,53.16,59180.0,43.5199,43.5199,43.4627,43.4627,59180.0
2018-07-23 12:50:00,53.16,53.2,53.14,53.15,39420.0,43.4627,43.4954,43.4463,43.4545,39420.0
2018-07-23 12:55:00,53.15,53.17,53.11,53.11,57101.0,43.4545,43.4708,43.4218,43.4218,57101.0
2018-07-23 13:00:00,53.11,53.12,53.08,53.08,25376.0,43.4218,43.4299,43.3972,43.3972,25376.0
2018-07-23 13:05:00,53.09,53.1,53.05,53.07,40912.0,43.4054,43.4136,43.3727,43.3891,40912.0
2018-07-23 13:10:00,53.06,53.07,53.04,53.07,30812.0,43.3809,43.3891,43.3645,43.3891,30812.0
2018-07-23 13:15:00,53.07,53.09,53.06,53.09,36249.0,43.3891,43.4054,43.3809,43.4054,36249.0
2018-07-23 13:20:00,53.08,53.11,53.06,53.1,48301.0,43.3972,43.4218,43.3809,43.4136,48301.0
2018-07-23 13:25:00,53.1,53.14,53.09,53.11,27105.0,43.4136,43.4463,43.4054,43.4218,27105.0
2018-07-23 13:30:00,53.11,53.13,53.08,53.09,25002.0,43.4218,43.4381,43.3972,43.4054,25002.0
2018-07-23 13:35:00,53.09,53.12,53.08,53.1,42399.0,43.4054,43.4299,43.3972,43.4136,42399.0
2018-07-23 13:40:00,53.11,53.12,53.09,53.12,21682.0,43.4218,43.4299,43.4054,43.4299,21682.0
2018-07-23 13:45:00,53.11,53.16,53.1,53.11,71431.0,43.4218,43.4627,43.4136,43.4218,71431.0
2018-07-23 13:50:00,53.11,53.15,53.09,53.13,33869.0,43.4218,43.4545,43.4054,43.4381,33869.0
2018-07-23 13:55:00,53.12,53.13,53.08,53.1,51610.0,43.4299,43.4381,43.3972,43.4136,51610.0
2018-07-23 14:00:00,53.09,53.13,53.07,53.09,32855.0,43.4054,43.4381,43.3891,43.4054,32855.0
2018-07-23 14:05:00,53.09,53.09,53.02,53.03,56283.0,43.4054,43.4054,43.3482,43.3564,56283.0
2018-07-23 14:10:00,53.03,53.08,53.03,53.07,28556.0,43.3564,43.3972,43.3564,43.3891,28556.0
2018-07-23 14:15:00,53.07,53.08,53.04,53.06,87909.0,43.3891,43.3972,43.3645,43.3809,87909.0
2018-07-23 14:20:00,53.07,53.07,53.03,53.05,43682.0,43.3891,43.3891,43.3564,43.3727,43682.0
2018-07-23 14:25:00,53.05,53.05,53.02,53.03,46282.0,43.3727,43.3727,43.3482,43.3564,46282.0
2018-07-23 14:30:00,53.03,53.04,53.01,53.02,62262.0,43.3564,43.3645,43.34,43.3482,62262.0
2018-07-23 14:35:00,53.02,53.12,53.01,53.11,44902.0,43.3482,43.4299,43.34,43.4218,44902.0
2018-07-23 14:40:00,53.11,53.14,53.1,53.14,48669.0,43.4218,43.4463,43.4136,43.4463,48669.0
2018-07-23 14:45:00,53.14,53.2,53.13,53.19,44757.0,43.4463,43.4954,43.4381,43.4872,44757.0
2018-07-23 14:50:00,53.19,53.21,53.18,53.21,32220.0,43.4872,43.5035,43.479,43.5035,32220.0
2018-07-23 14:55:00,53.2,53.21,53.15,53.19,39286.0,43.4954,43.5035,43.4545,43.4872,39286.0
2018-07-23 15:00:00,53.19,53.2,53.16,53.18,36935.0,43.4872,43.4954,43.4627,43.479,36935.0
2018-07-23 15:05:00,53.18,53.21,53.16,53.2,43693.0,43.479,43.5035,43.4627,43.4954,43693.0
2018-07-23 15:10:00,53.21,53.36,53.2,53.35,119423.0,43.5035,43.6262,43.4954,43.618,119423.0
2018-07-23 15:15:00,53.35,53.35,53.23,53.26,59658.0,43.618,43.618,43.5199,43.5444,59658.0
2018-07-23 15:20:00,53.26,53.26,53.22,53.23,47698.0,43.5444,43.5444,43.5117,43.5199,47698.0
2018-07-23 15:25:00,53.23,53.26,53.21,53.26,46515.0,43.5199,43.5444,43.5035,43.5444,46515.0
2018-07-23 15:30:00,53.25,53.27,53.21,53.25,77850.0,43.5362,43.5526,43.5035,43.5362,77850.0
2018-07-23 15:35:00,53.25,53.25,53.2,53.24,127730.0,43.5362,43.5362,43.4954,43.5281,127730.0
2018-07-23 15:40:00,53.23,53.24,53.2,53.21,72994.0,43.5199,43.5281,43.4954,43.5035,72994.0
2018-07-23 15:45:00,53.2,53.25,53.19,53.2,119258.0,43.4954,43.5362,43.4872,43.4954,119258.0
2018-07-23 15:50:00,53.21,53.23,53.19,53.22,141059.0,43.5035,43.5199,43.4872,43.5117,141059.0
2018-07-23 15:55:00,53.21,53.26,53.17,53.25,415280.0,43.5035,43.5444,43.4708,43.5362,415280.0
2018-07-24 09:30:00,53.51,53.7,53.43,53.66,57357.0,43.7488,43.9041,43.6834,43.8714,57357.0
2018-07-24 09:35:00,53.65,53.74,53.58,53.58,49320.0,43.8633,43.9368,43.806,43.806,49320.0
2018-07-24 09:40:00,53.57,53.73,53.53,53.67,118769.0,43.7979,43.9287,43.7652,43.8796,118769.0
2018-07-24 09:45:00,53.66,53.84,53.64,53.78,89753.0,43.8714,44.0186,43.8551,43.9696,89753.0
2018-07-24 09:50:00,53.78,53.87,53.7,53.87,165895.0,43.9696,44.0431,43.9041,44.0431,165895.0
2018-07-24 09:55:00,53.89,53.96,53.83,53.96,97024.0,44.0595,44.1167,44.0104,44.1167,97024.0
2018-07-24 10:00:00,53.97,54.14,53.93,54.13,84342.0,44.1249,44.2639,44.0922,44.2557,84342.0
2018-07-24 10:05:00,54.12,54.19,54.04,54.11,112092.0,44.2475,44.3048,44.1821,44.2394,112092.0
2018-07-24 10:10:00,54.1,54.25,54.09,54.23,66750.0,44.2312,44.3538,44.223,44.3375,66750.0
2018-07-24 10:15:00,54.24,54.33,54.2,54.3,96472.0,44.3456,44.4192,44.3129,44.3947,96472.0
2018-07-24 10:20:00,54.3,54.31,54.17,54.23,90620.0,44.3947,44.4029,44.2884,44.3375,90620.0
2018-07-24 10:25:00,54.23,54.29,54.18,54.19,68101.0,44.3375,44.3865,44.2966,44.3048,68101.0
2018-07-24 10:30:00,54.2,54.31,54.14,54.19,46480.0,44.3129,44.4029,44.2639,44.3048,46480.0
2018-07-24 10:35:00,54.19,54.25,54.16,54.2,50930.0,44.3048,44.3538,44.2802,44.3129,50930.0
2018-07-24 10:40:00,54.2,54.24,54.17,54.19,37786.0,44.3129,44.3456,44.2884,44.3048,37786.0
2018-07-24 10:45:00,54.19,54.23,54.17,54.17,30363.0,44.3048,44.3375,44.2884,44.2884,30363.0
2018-07-24 10:50:00,54.16,54.27,54.14,54.23,54846.0,44.2802,44.3702,44.2639,44.3375,54846.0
2018-07-24 10:55:00,54.23,54.23,54.12,54.12,36913.0,44.3375,44.3375,44.2475,44.2475,36913.0
2018-07-24 11:00:00,54.12,54.14,53.96,53.97,74855.0,44.2475,44.2639,44.1167,44.1249,74855.0
2018-07-24 11:05:00,53.97,54.01,53.89,53.99,49489.0,44.1249,44.1576,44.0595,44.1412,49489.0
2018-07-24 11:10:00,53.99,54.05,53.93,54.04,34532.0,44.1412,44.1903,44.0922,44.1821,34532.0
2018-07-24 11:15:00,54.04,54.18,54.04,54.12,124488.0,44.1821,44.2966,44.1821,44.2475,124488.0
2018-07-24 11:20:00,54.12,54.15,54.04,54.14,33190.0,44.2475,44.2721,44.1821,44.2639,33190.0
2018-07-24 11:25:00,54.14,54.2,54.13,54.15,27922.0,44.2639,44.3129,44.2557,44.2721,27922.0
2018-07-24 11:30:00,54.15,54.19,54.08,54.09,31720.0,44.2721,44.3048,44.2148,44.223,31720.0
2018-07-24 11:35:00,54.07,54.13,54.03,54.11,24821.0,44.2067,44.2557,44.1739,44.2394,24821.0
2018-07-24 11:40:00,54.11,54.13,54.05,54.07,26359.0,44.2394,44.2557,44.1903,44.2067,26359.0
2018-07-24 11:45:00,54.07,54.13,54.03,54.12,34928.0,44.2067,44.2557,44.1739,44.2475,34928.0
2018-07-24 11:50:00,54.11,54.11,54.05,54.07,31971.0,44.2394,44.2394,44.1903,44.2067,31971.0
2018-07-24 11:55:00,54.07,54.19,54.06,54.19,35030.0,44.2067,44.3048,44.1985,44.3048,35030.0
2018-07-24 12:00:00,54.18,54.21,54.14,54.21,31058.0,44.2966,44.3211,44.2639,44.3211,31058.0
2018-07-24 12:05:00,54.21,54.22,54.15,54.19,21764.0,44.3211,44.3293,44.2721,44.3048,21764.0
2018-07-24 12:10:00,54.18,54.24,54.17,54.21,19221.0,44.2966,44.3456,44.2884,44.3211,19221.0
2018-07-24 12:15:00,54.22,54.23,54.2,54.21,14928.0,44.3293,44.3375,44.3129,44.3211,14928.0
2018-07-24 12:20:00,54.21,54.25,54.2,54.23,49020.0,44.3211,44.3538,44.3129,44.3375,49020.0
2018-07-24 12:25:00,54.23,54.29,54.21,54.28,18830.0,44.3375,44.3865,44.3211,44.3783,18830.0
2018-07-24 12:30:00,54.28,54.35,54.26,54.31,105211.0,44.3783,44.4356,44.362,44.4029,105211.0
2018-07-24 12:35:00,54.3,54.32,54.27,54.32,19920.0,44.3947,44.411,44.3702,44.411,19920.0
2018-07-24 12:40:00,54.31,54.42,54.31,54.4,31027.0,44.4029,44.4928,44.4029,44.4765,31027.0
2018-07-24 12:45:00,54.41,54.43,54.35,54.36,25491.0,44.4846,44.501,44.4356,44.4438,25491.0
2018-07-24 12:50:00,54.35,54.37,54.33,54.34,27420.0,44.4356,44.4519,44.4192,44.4274,27420.0
2018-07-24 12:55:00,54.35,54.39,54.34,54.37,19462.0,44.4356,44.4683,44.4274,44.4519,19462.0
2018-07-24 13:00:00,54.37,54.43,54.37,54.43,23763.0,44.4519,44.501,44.4519,44.501,23763.0
2018-07-24 13:05:00,54.43,54.45,54.4,54.41,19398.0,44.501,44.5173,44.4765,44.4846,19398.0
2018-07-24 13:10:00,54.41,54.46,54.4,54.46,16581.0,44.4846,44.5255,44.4765,44.5255,16581.0
2018-07-24 13:15:00,54.47,54.47,54.35,54.36,23782.0,44.5337,44.5337,44.4356,44.4438,23782.0
2018-07-24 13:20:00,54.35,54.4,54.3,54.32,26352.0,44.4356,44.4765,44.3947,44.411,26352.0
2018-07-24 13:25:00,54.32,54.33,54.25,54.26,21987.0,44.411,44.4192,44.3538,44.362,21987.0
2018-07-24 13:30:00,54.26,54.29,54.17,54.23,37091.0,44.362,44.3865,44.2884,44.3375,37091.0
2018-07-24 13:35:00,54.24,54.24,54.18,54.21,50698.0,44.3456,44.3456,44.2966,44.3211,50698.0
2018-07-24 13:40:00,54.21,54.25,54.14,54.17,46760.0,44.3211,44.3538,44.2639,44.2884,46760.0
2018-07-24 13:45:00,54.17,54.26,54.12,54.24,49450.0,44.2884,44.362,44.2475,44.3456,49450.0
2018-07-24 13:50:00,54.24,54.25,54.19,54.23,19660.0,44.3456,44.3538,44.3048,44.3375,19660.0
2018-07-24 13:55:00,54.23,54.25,54.19,54.2,20258.0,44.3375,44.3538,44.3048,44.3129,20258.0
2018-07-24 14:00:00,54.19,54.2,54.06,54.06,18567.0,44.3048,44.3129,44.1985,44.1985,18567.0
2018-07-24 14:05:00,54.06,54.06,53.99,53.99,35218.0,44.1985,44.1985,44.1412,44.1412,35218.0
2018-07-24 14:10:00,54.0,54.01,53.95,53.97,33636.0,44.1494,44.1576,44.1085,44.1249,33636.0
2018-07-24 14:15:00,53.96,54.0,53.92,53.99,40939.0,44.1167,44.1494,44.084,44.1412,40939.0
2018-07-24 14:20:00,53.98,54.0,53.94,53.97,43519.0,44.1331,44.1494,44.1004,44.1249,43519.0
2018-07-24 14:25:00,53.98,54.0,53.93,53.93,23991.0,44.1331,44.1494,44.0922,44.0922,23991.0
2018-07-24 14:30:00,53.93,54.0,53.89,53.99,26563.0,44.0922,44.1494,44.0595,44.1412,26563.0
2018-07-24 14:35:00,53.99,54.04,53.95,53.97,32901.0,44.1412,44.1821,44.1085,44.1249,32901.0
2018-07-24 14:40:00,53.97,54.08,53.96,54.04,37646.0,44.1249,44.2148,44.1167,44.1821,37646.0
2018-07-24 14:45:00,54.04,54.1,54.03,54.08,37500.0,44.1821,44.2312,44.1739,44.2148,37500.0
2018-07-24 14:50:00,54.08,54.09,53.99,54.01,29687.0,44.2148,44.223,44.1412,44.1576,29687.0
2018-07-24 14:55:00,54.01,54.08,54.0,54.05,26010.0,44.1576,44.2148,44.1494,44.1903,26010.0
2018-07-24 15:00:00,54.06,54.07,54.02,54.03,19374.0,44.1985,44.2067,44.1658,44.1739,19374.0
2018-07-24 15:05:00,54.04,54.09,54.02,54.08,26928.0,44.1821,44.223,44.1658,44.2148,26928.0
2018-07-24 15:10:00,54.08,54.11,54.06,54.09,43779.0,44.2148,44.2394,44.1985,44.223,43779.0
2018-07-24 15:15:00,54.08,54.15,54.06,54.14,58829.0,44.2148,44.2721,44.1985,44.2639,58829.0
2018-07-24 15:20:00,54.14,54.15,54.1,54.11,26844.0,44.2639,44.2721,44.2312,44.2394,26844.0
2018-07-24 15:25:00,54.11,54.14,54.07,54.1,55450.0,44.2394,44.2639,44.2067,44.2312,55450.0
2018-07-24 15:30:00,54.1,54.16,54.07,54.15,45510.0,44.2312,44.2802,44.2067,44.2721,45510.0
2018-07-24 15:35:00,54.15,54.19,54.11,54.12,74828.0,44.2721,44.3048,44.2394,44.2475,74828.0
2018-07-24 15:40:00,54.12,54.15,54.12,54.12,43853.0,44.2475,44.2721,44.2475,44.2475,43853.0
2018-07-24 15:45:00,54.12,54.13,54.06,54.12,90494.0,44.2475,44.2557,44.1985,44.2475,90494.0
2018-07-24 15:50:00,54.13,54.19,54.12,54.14,88148.0,44.2557,44.3048,44.2475,44.2639,88148.0
2018-07-24 15:55:00,54.14,54.19,54.11,54.18,417459.0,44.2639,44.3048,44.2394,44.2966,417459.0
2018-07-25 09:30:00,54.25,54.25,53.91,53.91,92191.0,44.3538,44.3538,44.0758,44.0758,92191.0
2018-07-25 09:35:00,53.89,53.91,53.64,53.68,52965.0,44.0595,44.0758,43.8551,43.8878,52965.0
2018-07-25 09:40:00,53.69,53.72,53.48,53.52,196769.0,43.896,43.9205,43.7243,43.757,196769.0
2018-07-25 09:45:00,53.51,53.82,53.49,53.75,121110.0,43.7488,44.0023,43.7325,43.945,121110.0
2018-07-25 09:50:00,53.75,53.81,53.64,53.71,128159.0,43.945,43.9941,43.8551,43.9123,128159.0
2018-07-25 09:55:00,53.71,53.72,53.61,53.65,146701.0,43.9123,43.9205,43.8306,43.8633,146701.0
2018-07-25 10:00:00,53.65,53.75,53.64,53.74,36194.0,43.8633,43.945,43.8551,43.9368,36194.0
2018-07-25 10:05:00,53.74,53.74,53.62,53.62,29100.0,43.9368,43.9368,43.8387,43.8387,29100.0
2018-07-25 10:10:00,53.62,53.68,53.57,53.6,35000.0,43.8387,43.8878,43.7979,43.8224,35000.0
2018-07-25 10:15:00,53.6,53.65,53.56,53.57,40206.0,43.8224,43.8633,43.7897,43.7979,40206.0
2018-07-25 10:20:00,53.57,53.59,53.53,53.54,36097.0,43.7979,43.8142,43.7652,43.7733,36097.0
2018-07-25 10:25:00,53.54,53.6,53.54,53.57,33977.0,43.7733,43.8224,43.7733,43.7979,33977.0
2018-07-25 10:30:00,53.58,53.68,53.55,53.66,37201.0,43.806,43.8878,43.7815,43.8714,37201.0
2018-07-25 10:35:00,53.67,53.69,53.62,53.67,24161.0,43.8796,43.896,43.8387,43.8796,24161.0
2018-07-25 10:40:00,53.67,53.68,53.51,53.59,51588.0,43.8796,43.8878,43.7488,43.8142,51588.0
2018-07-25 10:45:00,53.59,53.69,53.59,53.63,24176.0,43.8142,43.896,43.8142,43.8469,24176.0
2018-07-25 10:50:00,53.63,53.65,53.56,53.58,23403.0,43.8469,43.8633,43.7897,43.806,23403.0
2018-07-25 10:55:00,53.57,53.65,53.56,53.61,31973.0,43.7979,43.8633,43.7897,43.8306,31973.0
2018-07-25 11:00:00,53.62,53.65,53.54,53.57,34975.0,43.8387,43.8633,43.7733,43.7979,34975.0
2018-07-25 11:05:00,53.57,53.57,53.51,53.52,35156.0,43.7979,43.7979,43.7488,43.757,35156.0
2018-07-25 11:10:00,53.51,53.54,53.48,53.51,34911.0,43.7488,43.7733,43.7243,43.7488,34911.0
2018-07-25 11:15:00,53.51,53.6,53.5,53.58,34900.0,43.7488,43.8224,43.7406,43.806,34900.0
2018-07-25 11:20:00,53.59,53.63,53.56,53.61,28868.0,43.8142,43.8469,43.7897,43.8306,28868.0
2018-07-25 11:25:00,53.61,53.64,53.56,53.6,26162.0,43.8306,43.8551,43.7897,43.8224,26162.0
2018-07-25 11:30:00,53.6,53.65,53.59,53.65,32231.0,43.8224,43.8633,43.8142,43.8633,32231.0
2018-07-25 11:35:00,53.65,53.7,53.6,53.61,115927.0,43.8633,43.9041,43.8224,43.8306,115927.0
2018-07-25 11:40:00,53.61,53.68,53.6,53.67,34838.0,43.8306,43.8878,43.8224,43.8796,34838.0
2018-07-25 11:45:00,53.66,53.74,53.65,53.74,85927.0,43.8714,43.9368,43.8633,43.9368,85927.0
2018-07-25 11:50:00,53.74,53.77,53.69,53.7,48725.0,43.9368,43.9614,43.896,43.9041,48725.0
2018-07-25 11:55:00,53.7,53.79,53.69,53.78,21650.0,43.9041,43.9777,43.896,43.9696,21650.0
2018-07-25 12:00:00,53.79,53.82,53.77,53.78,34337.0,43.9777,44.0023,43.9614,43.9696,34337.0
2018-07-25 12:05:00,53.79,53.79,53.74,53.75,49133.0,43.9777,43.9777,43.9368,43.945,49133.0
2018-07-25 12:10:00,53.75,53.78,53.73,53.73,56937.0,43.945,43.9696,43.9287,43.9287,56937.0
2018-07-25 12:15:00,53.74,53.75,53.64,53.65,31848.0,43.9368,43.945,43.8551,43.8633,31848.0
2018-07-25 12:20:00,53.66,53.67,53.64,53.65,17193.0,43.8714,43.8796,43.8551,43.8633,17193.0
2018-07-25 12:25:00,53.65,53.68,53.6,53.61,23082.0,43.8633,43.8878,43.8224,43.8306,23082.0
2018-07-25 12:30:00,53.61,53.61,53.52,53.56,27766.0,43.8306,43.8306,43.757,43.7897,27766.0
2018-07-25 12:35:00,53.56,53.57,53.53,53.55,25694.0,43.7897,43.7979,43.7652,43.7815,25694.0
2018-07-25 12:40:00,53.55,53.58,53.52,53.57,36508.0,43.7815,43.806,43.757,43.7979,36508.0
2018-07-25 12:45:00,53.58,53.58,53.54,53.58,27552.0,43.806,43.806,43.7733,43.806,27552.0
2018-07-25 12:50:00,53.58,53.6,53.56,53.6,24022.0,43.806,43.8224,43.7897,43.8224,24022.0
2018-07-25 12:55:00,53.6,53.6,53.56,53.57,24826.0,43.8224,43.8224,43.7897,43.7979,24826.0
2018-07-25 13:00:00,53.58,53.58,53.49,53.49,22311.0,43.806,43.806,43.7325,43.7325,22311.0
2018-07-25 13:05:00,53.49,53.5,53.44,53.45,17876.0,43.7325,43.7406,43.6916,43.6998,17876.0
2018-07-25 13:10:00,53.45,53.47,53.43,53.44,56187.0,43.6998,43.7161,43.6834,43.6916,56187.0
2018-07-25 13:15:00,53.44,53.44,53.39,53.41,67932.0,43.6916,43.6916,43.6507,43.667,67932.0
2018-07-25 13:20:00,53.41,53.5,53.4,53.5,143984.0,43.667,43.7406,43.6589,43.7406,143984.0
2018-07-25 13:25:00,53.5,53.5,53.35,53.36,103777.0,43.7406,43.7406,43.618,43.6262,103777.0
2018-07-25 13:30:00,53.36,53.43,53.33,53.41,46222.0,43.6262,43.6834,43.6016,43.667,46222.0
2018-07-25 13:35:00,53.41,53.43,53.38,53.4,85437.0,43.667,43.6834,43.6425,43.6589,85437.0
2018-07-25 13:40:00,53.4,53.46,53.38,53.39,158044.0,43.6589,43.7079,43.6425,43.6507,158044.0
2018-07-25 13:45:00,53.39,53.45,53.39,53.41,59460.0,43.6507,43.6998,43.6507,43.667,59460.0
2018-07-25 13:50:00,53.4,53.41,53.34,53.38,199075.0,43.6589,43.667,43.6098,43.6425,199075.0
2018-07-25 13:55:00,53.38,53.41,53.35,53.39,117244.0,43.6425,43.667,43.618,43.6507,117244.0
2018-07-25 14:00:00,53.39,53.4,53.28,53.29,83139.0,43.6507,43.6589,43.5608,43.5689,83139.0
2018-07-25 14:05:00,53.29,53.37,53.28,53.37,48625.0,43.5689,43.6343,43.5608,43.6343,48625.0
2018-07-25 14:10:00,53.37,53.44,53.36,53.43,71299.0,43.6343,43.6916,43.6262,43.6834,71299.0
2018-07-25 14:15:00,53.43,53.44,53.39,53.41,77062.0,43.6834,43.6916,43.6507,43.667,77062.0
2018-07-25 14:20:00,53.4,53.47,53.39,53.43,43345.0,43.6589,43.7161,43.6507,43.6834,43345.0
2018-07-25 14:25:00,53.43,53.43,53.35,53.39,739626.0,43.6834,43.6834,43.618,43.6507,739626.0
2018-07-25 14:30:00,53.39,53.41,53.37,53.4,164442.0,43.6507,43.667,43.6343,43.6589,164442.0
2018-07-25 14:35:00,53.4,53.41,53.38,53.4,218529.0,43.6589,43.667,43.6425,43.6589,218529.0
2018-07-25 14:40:00,53.4,53.52,53.38,53.4,198570.0,43.6589,43.757,43.6425,43.6589,198570.0
2018-07-25 14:45:00,53.41,53.41,53.38,53.41,73329.0,43.667,43.667,43.6425,43.667,73329.0
2018-07-25 14:50:00,53.41,53.42,53.39,53.39,365179.0,43.667,43.6752,43.6507,43.6507,365179.0
2018-07-25 14:55:00,53.4,53.4,53.33,53.38,49399.0,43.6589,43.6589,43.6016,43.6425,49399.0
2018-07-25 15:00:00,53.38,53.41,53.37,53.38,75441.0,43.6425,43.667,43.6343,43.6425,75441.0
2018-07-25 15:05:00,53.38,53.41,53.37,53.39,57541.0,43.6425,43.667,43.6343,43.6507,57541.0
2018-07-25 15:10:00,53.39,53.41,53.37,53.37,133839.0,43.6507,43.667,43.6343,43.6343,133839.0
2018-07-25 15:15:00,53.38,53.4,53.36,53.37,104723.0,43.6425,43.6589,43.6262,43.6343,104723.0
2018-07-25 15:20:00,53.37,53.41,53.37,53.38,58102.0,43.6343,43.667,43.6343,43.6425,58102.0
2018-07-25 15:25:00,53.38,53.39,53.31,53.33,200287.0,43.6425,43.6507,43.5853,43.6016,200287.0
2018-07-25 15:30:00,53.34,53.36,53.31,53.35,154912.0,43.6098,43.6262,43.5853,43.618,154912.0
2018-07-25 15:35:00,53.35,53.53,53.32,53.49,272989.0,43.618,43.7652,43.5935,43.7325,272989.0
2018-07-25 15:40:00,53.5,53.61,53.49,53.56,225818.0,43.7406,43.8306,43.7325,43.7897,225818.0
2018-07-25 15:45:00,53.56,53.59,53.48,53.51,294166.0,43.7897,43.8142,43.7243,43.7488,294166.0
2018-07-25 15:50:00,53.51,53.51,53.46,53.5,393523.0,43.7488,43.7488,43.7079,43.7406,393523.0
2018-07-25 15:55:00,53.49,53.51,53.29,53.3,957882.0,43.7325,43.7488,43.5689,43.5771,957882.0
2018-07-26 09:30:00,53.3,53.54,53.29,53.33,129019.0,43.5771,43.7733,43.5689,43.6016,129019.0
2018-07-26 09:35:00,53.34,53.5,53.32,53.41,127048.0,43.6098,43.7406,43.5935,43.667,127048.0
2018-07-26 09:40:00,53.41,53.48,53.29,53.31,140389.0,43.667,43.7243,43.5689,43.5853,140389.0
2018-07-26 09:45:00,53.31,53.46,53.3,53.45,170629.0,43.5853,43.7079,43.5771,43.6998,170629.0
2018-07-26 09:50:00,53.45,53.68,53.45,53.53,165745.0,43.6998,43.8878,43.6998,43.7652,165745.0
2018-07-26 09:55:00,53.54,53.61,53.45,53.57,74579.0,43.7733,43.8306,43.6998,43.7979,74579.0
2018-07-26 10:00:00,53.57,53.59,53.44,53.44,46787.0,43.7979,43.8142,43.6916,43.6916,46787.0
2018-07-26 10:05:00,53.43,53.44,53.33,53.35,63505.0,43.6834,43.6916,43.6016,43.618,63505.0
2018-07-26 10:10:00,53.35,53.39,53.28,53.28,63345.0,43.618,43.6507,43.5608,43.5608,63345.0
2018-07-26 10:15:00,53.28,53.35,53.27,53.3,82089.0,43.5608,43.618,43.5526,43.5771,82089.0
2018-07-26 10:20:00,53.29,53.31,53.26,53.3,101395.0,43.5689,43.5853,43.5444,43.5771,101395.0
2018-07-26 10:25:00,53.29,53.31,53.26,53.29,69919.0,43.5689,43.5853,43.5444,43.5689,69919.0
2018-07-26 10:30:00,53.29,53.38,53.29,53.36,104035.0,43.5689,43.6425,43.5689,43.6262,104035.0
2018-07-26 10:35:00,53.36,53.37,53.34,53.36,139516.0,43.6262,43.6343,43.6098,43.6262,139516.0
2018-07-26 10:40:00,53.36,53.48,53.33,53.48,159716.0,43.6262,43.7243,43.6016,43.7243,159716.0
2018-07-26 10:45:00,53.48,53.54,53.42,53.43,85681.0,43.7243,43.7733,43.6752,43.6834,85681.0
2018-07-26 10:50:00,53.43,53.48,53.41,53.48,161555.0,43.6834,43.7243,43.667,43.7243,161555.0
2018-07-26 10:55:00,53.49,53.56,53.44,53.56,108050.0,43.7325,43.7897,43.6916,43.7897,108050.0
2018-07-26 11:00:00,53.57,53.68,53.49,53.65,75697.0,43.7979,43.8878,43.7325,43.8633,75697.0
2018-07-26 11:05:00,53.66,53.78,53.64,53.74,72279.0,43.8714,43.9696,43.8551,43.9368,72279.0
2018-07-26 11:10:00,53.75,53.8,53.7,53.75,31215.0,43.945,43.9859,43.9041,43.945,31215.0
2018-07-26 11:15:00,53.75,53.76,53.69,53.72,38417.0,43.945,43.9532,43.896,43.9205,38417.0
2018-07-26 11:20:00,53.72,53.75,53.69,53.73,35693.0,43.9205,43.945,43.896,43.9287,35693.0
2018-07-26 11:25:00,53.72,53.72,53.61,53.63,32490.0,43.9205,43.9205,43.8306,43.8469,32490.0
2018-07-26 11:30:00,53.63,53.7,53.59,53.67,48899.0,43.8469,43.9041,43.8142,43.8796,48899.0
2018-07-26 11:35:00,53.67,53.74,53.64,53.67,37553.0,43.8796,43.9368,43.8551,43.8796,37553.0
2018-07-26 11:40:00,53.68,53.71,53.64,53.65,29673.0,43.8878,43.9123,43.8551,43.8633,29673.0
2018-07-26 11:45:00,53.66,53.72,53.66,53.69,14923.0,43.8714,43.9205,43.8714,43.896,14923.0
2018-07-26 11:50:00,53.68,53.7,53.62,53.62,16618.0,43.8878,43.9041,43.8387,43.8387,16618.0
2018-07-26 11:55:00,53.62,53.68,53.61,53.64,10808.0,43.8387,43.8878,43.8306,43.8551,10808.0
2018-07-26 12:00:00,53.65,53.74,53.64,53.74,19066.0,43.8633,43.9368,43.8551,43.9368,19066.0
2018-07-26 12:05:00,53.74,53.74,53.67,53.67,13419.0,43.9368,43.9368,43.8796,43.8796,13419.0
2018-07-26 12:10:00,53.67,53.78,53.66,53.78,30782.0,43.8796,43.9696,43.8714,43.9696,30782.0
2018-07-26 12:15:00,53.77,53.77,53.7,53.73,61469.0,43.9614,43.9614,43.9041,43.9287,61469.0
2018-07-26 12:20:00,53.73,53.78,53.72,53.75,47130.0,43.9287,43.9696,43.9205,43.945,47130.0
2018-07-26 12:25:00,53.74,53.75,53.69,53.7,37669.0,43.9368,43.945,43.896,43.9041,37669.0
2018-07-26 12:30:00,53.69,53.7,53.64,53.64,16135.0,43.896,43.9041,43.8551,43.8551,16135.0
2018-07-26 12:35:00,53.65,53.7,53.62,53.7,67441.0,43.8633,43.9041,43.8387,43.9041,67441.0
2018-07-26 12:40:00,53.7,53.71,53.68,53.7,14898.0,43.9041,43.9123,43.8878,43.9041,14898.0
2018-07-26 12:45:00,53.7,53.74,53.69,53.71,17134.0,43.9041,43.9368,43.896,43.9123,17134.0
2018-07-26 12:50:00,53.72,53.74,53.65,53.67,70781.0,43.9205,43.9368,43.8633,43.8796,70781.0
2018-07-26 12:55:00,53.67,53.67,53.58,53.61,47950.0,43.8796,43.8796,43.806,43.8306,47950.0
2018-07-26 13:00:00,53.62,53.69,53.58,53.69,25826.0,43.8387,43.896,43.806,43.896,25826.0
2018-07-26 13:05:00,53.68,53.68,53.59,53.67,68490.0,43.8878,43.8878,43.8142,43.8796,68490.0
2018-07-26 13:10:00,53.67,53.7,53.66,53.68,18969.0,43.8796,43.9041,43.8714,43.8878,18969.0
2018-07-26 13:15:00,53.68,53.73,53.68,53.71,71622.0,43.8878,43.9287,43.8878,43.9123,71622.0
2018-07-26 13:20:00,53.71,53.77,53.71,53.77,26501.0,43.9123,43.9614,43.9123,43.9614,26501.0
2018-07-26 13:25:00,53.77,53.8,53.74,53.8,20294.0,43.9614,43.9859,43.9368,43.9859,20294.0
2018-07-26 13:30:00,53.8,53.8,53.74,53.75,16252.0,43.9859,43.9859,43.9368,43.945,16252.0
2018-07-26 13:35:00,53.75,53.76,53.68,53.68,40508.0,43.945,43.9532,43.8878,43.8878,40508.0
2018-07-26 13:40:00,53.67,53.7,53.64,53.69,33718.0,43.8796,43.9041,43.8551,43.896,33718.0
2018-07-26 13:45:00,53.69,53.69,53.62,53.62,39116.0,43.896,43.896,43.8387,43.8387,39116.0
2018-07-26 13:50:00,53.62,53.63,53.58,53.58,32351.0,43.8387,43.8469,43.806,43.806,32351.0
2018-07-26 13:55:00,53.57,53.58,53.53,53.54,19848.0,43.7979,43.806,43.7652,43.7733,19848.0
2018-07-26 14:00:00,53.53,53.53,53.41,53.43,18507.0,43.7652,43.7652,43.667,43.6834,18507.0
2018-07-26 14:05:00,53.43,53.6,53.43,53.47,21339.0,43.6834,43.8224,43.6834,43.7161,21339.0
2018-07-26 14:10:00,53.47,53.5,53.46,53.47,21425.0,43.7161,43.7406,43.7079,43.7161,21425.0
2018-07-26 14:15:00,53.46,53.49,53.45,53.45,15901.0,43.7079,43.7325,43.6998,43.6998,15901.0
2018-07-26 14:20:00,53.45,53.45,53.4,53.44,15002.0,43.6998,43.6998,43.6589,43.6916,15002.0
2018-07-26 14:25:00,53.43,53.43,53.37,53.41,47045.0,43.6834,43.6834,43.6343,43.667,47045.0
2018-07-26 14:30:00,53.41,53.46,53.38,53.44,41284.0,43.667,43.7079,43.6425,43.6916,41284.0
2018-07-26 14:35:00,53.45,53.47,53.42,53.47,20355.0,43.6998,43.7161,43.6752,43.7161,20355.0
2018-07-26 14:40:00,53.48,53.5,53.44,53.44,37559.0,43.7243,43.7406,43.6916,43.6916,37559.0
2018-07-26 14:45:00,53.44,53.48,53.41,53.45,38372.0,43.6916,43.7243,43.667,43.6998,38372.0
2018-07-26 14:50:00,53.45,53.49,53.44,53.48,16487.0,43.6998,43.7325,43.6916,43.7243,16487.0
2018-07-26 14:55:00,53.47,53.49,53.45,53.46,24831.0,43.7161,43.7325,43.6998,43.7079,24831.0
2018-07-26 15:00:00,53.46,53.46,53.35,53.37,42987.0,43.7079,43.7079,43.618,43.6343,42987.0
2018-07-26 15:05:00,53.39,53.4,53.36,53.4,29621.0,43.6507,43.6589,43.6262,43.6589,29621.0
2018-07-26 15:10:00,53.4,53.4,53.28,53.3,104625.0,43.6589,43.6589,43.5608,43.5771,104625.0
2018-07-26 15:15:00,53.3,53.32,53.27,53.31,53919.0,43.5771,43.5935,43.5526,43.5853,53919.0
2018-07-26 15:20:00,53.32,53.39,53.31,53.36,71552.0,43.5935,43.6507,43.5853,43.6262,71552.0
2018-07-26 15:25:00,53.35,53.36,53.3,53.34,78885.0,43.618,43.6262,43.5771,43.6098,78885.0
2018-07-26 15:30:00,53.35,53.45,53.34,53.44,59221.0,43.618,43.6998,43.6098,43.6916,59221.0
2018-07-26 15:35:00,53.43,53.44,53.4,53.41,39723.0,43.6834,43.6916,43.6589,43.667,39723.0
2018-07-26 15:40:00,53.41,53.42,53.31,53.32,85730.0,43.667,43.6752,43.5853,43.5935,85730.0
2018-07-26 15:45:00,53.31,53.42,53.31,53.38,86107.0,43.5853,43.6752,43.5853,43.6425,86107.0
2018-07-26 15:50:00,53.38,53.39,53.34,53.36,141572.0,43.6425,43.6507,43.6098,43.6262,141572.0
2018-07-26 15:55:00,53.35,53.42,53.35,53.4,367272.0,43.618,43.6752,43.618,43.6589,367272.0
2018-07-27 09:30:00,53.31,53.55,53.31,53.36,145038.0,43.5853,43.7815,43.5853,43.6262,145038.0
2018-07-27 09:35:00,53.38,53.43,53.31,53.31,91152.0,43.6425,43.6834,43.5853,43.5853,91152.0
2018-07-27 09:40:00,53.31,53.63,53.31,53.6,121226.0,43.5853,43.8469,43.5853,43.8224,121226.0
2018-07-27 09:45:00,53.59,53.64,53.55,53.58,77287.0,43.8142,43.8551,43.7815,43.806,77287.0
2018-07-27 09:50:00,53.58,53.59,53.52,53.55,50005.0,43.806,43.8142,43.757,43.7815,50005.0
2018-07-27 09:55:00,53.57,53.62,53.5,53.51,48317.0,43.7979,43.8387,43.7406,43.7488,48317.0
2018-07-27 10:00:00,53.52,53.68,53.51,53.66,39568.0,43.757,43.8878,43.7488,43.8714,39568.0
2018-07-27 10:05:00,53.66,53.71,53.66,53.69,32759.0,43.8714,43.9123,43.8714,43.896,32759.0
2018-07-27 10:10:00,53.68,53.75,53.62,53.62,36175.0,43.8878,43.945,43.8387,43.8387,36175.0
2018-07-27 10:15:00,53.61,53.69,53.6,53.69,21726.0,43.8306,43.896,43.8224,43.896,21726.0
2018-07-27 10:20:00,53.69,53.7,53.62,53.62,18153.0,43.896,43.9041,43.8387,43.8387,18153.0
2018-07-27 10:25:00,53.62,53.68,53.61,53.62,18704.0,43.8387,43.8878,43.8306,43.8387,18704.0
2018-07-27 10:30:00,53.61,53.66,53.58,53.6,23132.0,43.8306,43.8714,43.806,43.8224,23132.0
2018-07-27 10:35:00,53.59,53.6,53.56,53.59,37842.0,43.8142,43.8224,43.7897,43.8142,37842.0
2018-07-27 10:40:00,53.59,53.76,53.58,53.76,43055.0,43.8142,43.9532,43.806,43.9532,43055.0
2018-07-27 10:45:00,53.76,53.8,53.73,53.75,55454.0,43.9532,43.9859,43.9287,43.945,55454.0
2018-07-27 10:50:00,53.75,53.81,53.73,53.77,26096.0,43.945,43.9941,43.9287,43.9614,26096.0
2018-07-27 10:55:00,53.77,53.81,53.74,53.8,20908.0,43.9614,43.9941,43.9368,43.9859,20908.0
2018-07-27 11:00:00,53.8,53.81,53.77,53.79,26174.0,43.9859,43.9941,43.9614,43.9777,26174.0
2018-07-27 11:05:00,53.78,53.78,53.7,53.73,19064.0,43.9696,43.9696,43.9041,43.9287,19064.0
2018-07-27 11:10:00,53.73,53.76,53.7,53.76,18749.0,43.9287,43.9532,43.9041,43.9532,18749.0
2018-07-27 11:15:00,53.75,53.76,53.7,53.73,14867.0,43.945,43.9532,43.9041,43.9287,14867.0
2018-07-27 11:20:00,53.72,53.76,53.71,53.75,11907.0,43.9205,43.9532,43.9123,43.945,11907.0
2018-07-27 11:25:00,53.74,53.76,53.68,53.69,13738.0,43.9368,43.9532,43.8878,43.896,13738.0
2018-07-27 11:30:00,53.69,53.7,53.64,53.64,12808.0,43.896,43.9041,43.8551,43.8551,12808.0
2018-07-27 11:35:00,53.64,53.64,53.58,53.6,15563.0,43.8551,43.8551,43.806,43.8224,15563.0
2018-07-27 11:40:00,53.59,53.6,53.55,53.58,30114.0,43.8142,43.8224,43.7815,43.806,30114.0
2018-07-27 11:45:00,53.59,53.59,53.5,53.51,40727.0,43.8142,43.8142,43.7406,43.7488,40727.0
2018-07-27 11:50:00,53.52,53.55,53.46,53.51,20161.0,43.757,43.7815,43.7079,43.7488,20161.0
2018-07-27 11:55:00,53.52,53.59,53.52,53.56,9695.0,43.757,43.8142,43.757,43.7897,9695.0
2018-07-27 12:00:00,53.56,53.56,53.5,53.51,19757.0,43.7897,43.7897,43.7406,43.7488,19757.0
2018-07-27 12:05:00,53.52,53.59,53.51,53.58,15324.0,43.757,43.8142,43.7488,43.806,15324.0
2018-07-27 12:10:00,53.58,53.6,53.58,53.59,5530.0,43.806,43.8224,43.806,43.8142,5530.0
2018-07-27 12:15:00,53.59,53.65,53.56,53.65,12866.0,43.8142,43.8633,43.7897,43.8633,12866.0
2018-07-27 12:20:00,53.64,53.65,53.56,53.6,11741.0,43.8551,43.8633,43.7897,43.8224,11741.0
2018-07-27 12:25:00,53.6,53.65,53.59,53.64,14841.0,43.8224,43.8633,43.8142,43.8551,14841.0
2018-07-27 12:30:00,53.63,53.63,53.55,53.58,38338.0,43.8469,43.8469,43.7815,43.806,38338.0
2018-07-27 12:35:00,53.57,53.58,53.5,53.51,29747.0,43.7979,43.806,43.7406,43.7488,29747.0
2018-07-27 12:40:00,53.52,53.56,53.51,53.54,16652.0,43.757,43.7897,43.7488,43.7733,16652.0
2018-07-27 12:45:00,53.55,53.57,53.47,53.47,20940.0,43.7815,43.7979,43.7161,43.7161,20940.0
2018-07-27 12:50:00,53.47,53.5,53.44,53.48,17107.0,43.7161,43.7406,43.6916,43.7243,17107.0
2018-07-27 12:55:00,53.48,53.49,53.42,53.43,13720.0,43.7243,43.7325,43.6752,43.6834,13720.0
2018-07-27 13:00:00,53.42,53.44,53.35,53.44,33163.0,43.6752,43.6916,43.618,43.6916,33163.0
2018-07-27 13:05:00,53.44,53.5,53.39,53.4,22026.0,43.6916,43.7406,43.6507,43.6589,22026.0
2018-07-27 13:10:00,53.4,53.4,53.35,53.38,9088.0,43.6589,43.6589,43.618,43.6425,9088.0
2018-07-27 13:15:00,53.38,53.41,53.32,53.41,12651.0,43.6425,43.667,43.5935,43.667,12651.0
2018-07-27 13:20:00,53.41,53.44,53.39,53.44,14317.0,43.667,43.6916,43.6507,43.6916,14317.0
2018-07-27 13:25:00,53.44,53.49,53.43,53.47,11383.0,43.6916,43.7325,43.6834,43.7161,11383.0
2018-07-27 13:30:00,53.47,53.49,53.46,53.47,13136.0,43.7161,43.7325,43.7079,43.7161,13136.0
2018-07-27 13:35:00,53.48,53.5,53.45,53.5,14164.0,43.7243,43.7406,43.6998,43.7406,14164.0
2018-07-27 13:40:00,53.51,53.53,53.47,53.51,13994.0,43.7488,43.7652,43.7161,43.7488,13994.0
2018-07-27 13:45:00,53.52,53.55,53.5,53.51,12615.0,43.757,43.7815,43.7406,43.7488,12615.0
2018-07-27 13:50:00,53.5,53.57,53.5,53.52,16199.0,43.7406,43.7979,43.7406,43.757,16199.0
2018-07-27 13:55:00,53.52,53.58,53.51,53.58,12137.0,43.757,43.806,43.7488,43.806,12137.0
2018-07-27 14:00:00,53.57,53.59,53.55,53.56,15474.0,43.7979,43.8142,43.7815,43.7897,15474.0
2018-07-27 14:05:00,53.56,53.56,53.51,53.52,26082.0,43.7897,43.7897,43.7488,43.757,26082.0
2018-07-27 14:10:00,53.52,53.52,53.46,53.47,30975.0,43.757,43.757,43.7079,43.7161,30975.0
2018-07-27 14:15:00,53.47,53.5,53.42,53.44,37445.0,43.7161,43.7406,43.6752,43.6916,37445.0
2018-07-27 14:20:00,53.44,53.49,53.44,53.48,11844.0,43.6916,43.7325,43.6916,43.7243,11844.0
2018-07-27 14:25:00,53.48,53.49,53.45,53.48,17554.0,43.7243,43.7325,43.6998,43.7243,17554.0
2018-07-27 14:30:00,53.48,53.54,53.45,53.51,23110.0,43.7243,43.7733,43.6998,43.7488,23110.0
2018-07-27 14:35:00,53.51,53.51,53.44,53.45,21549.0,43.7488,43.7488,43.6916,43.6998,21549.0
2018-07-27 14:40:00,53.45,53.51,53.45,53.48,16851.0,43.6998,43.7488,43.6998,43.7243,16851.0
2018-07-27 14:45:00,53.48,53.53,53.47,53.48,13696.0,43.7243,43.7652,43.7161,43.7243,13696.0
2018-07-27 14:50:00,53.49,53.57,53.49,53.57,16037.0,43.7325,43.7979,43.7325,43.7979,16037.0
2018-07-27 14:55:00,53.56,53.56,53.51,53.52,14074.0,43.7897,43.7897,43.7488,43.757,14074.0
2018-07-27 15:00:00,53.52,53.58,53.52,53.57,24340.0,43.757,43.806,43.757,43.7979,24340.0
2018-07-27 15:05:00,53.57,53.58,53.55,53.55,24584.0,43.7979,43.806,43.7815,43.7815,24584.0
2018-07-27 15:10:00,53.54,53.56,53.51,53.53,21553.0,43.7733,43.7897,43.7488,43.7652,21553.0
2018-07-27 15:15:00,53.53,53.55,53.51,53.53,21438.0,43.7652,43.7815,43.7488,43.7652,21438.0
2018-07-27 15:20:00,53.52,53.55,53.51,53.54,23342.0,43.757,43.7815,43.7488,43.7733,23342.0
2018-07-27 15:25:00,53.54,53.54,53.47,53.48,27432.0,43.7733,43.7733,43.7161,43.7243,27432.0
2018-07-27 15:30:00,53.49,53.51,53.46,53.47,87854.0,43.7325,43.7488,43.7079,43.7161,87854.0
2018-07-27 15:35:00,53.46,53.47,53.44,53.44,70366.0,43.7079,43.7161,43.6916,43.6916,70366.0
2018-07-27 15:40:00,53.44,53.51,53.41,53.48,129162.0,43.6916,43.7488,43.667,43.7243,129162.0
2018-07-27 15:45:00,53.47,53.51,53.46,53.46,62510.0,43.7161,43.7488,43.7079,43.7079,62510.0
2018-07-27 15:50:00,53.47,53.5,53.42,53.42,148604.0,43.7161,43.7406,43.6752,43.6752,148604.0
2018-07-27 15:55:00,53.42,53.43,53.38,53.41,424954.0,43.6752,43.6834,43.6425,43.667,424954.0
2018-07-30 09:30:00,53.21,53.31,53.18,53.29,48659.0,43.7314,43.8136,43.7067,43.7971,48659.0
2018-07-30 09:35:00,53.29,53.49,53.28,53.4,55538.0,43.7971,43.9615,43.7889,43.8875,55538.0
2018-07-30 09:40:00,53.41,53.53,53.41,53.52,36693.0,43.8958,43.9944,43.8958,43.9862,36693.0
2018-07-30 09:45:00,53.53,53.69,53.53,53.68,51083.0,43.9944,44.1259,43.9944,44.1177,51083.0
2018-07-30 09:50:00,53.67,53.73,53.56,53.67,72704.0,44.1094,44.1588,44.019,44.1094,72704.0
2018-07-30 09:55:00,53.66,53.78,53.58,53.58,33351.0,44.1012,44.1998,44.0355,44.0355,33351.0
2018-07-30 10:00:00,53.59,53.59,53.43,53.43,47404.0,44.0437,44.0437,43.9122,43.9122,47404.0
2018-07-30 10:05:00,53.43,53.49,53.34,53.34,20012.0,43.9122,43.9615,43.8382,43.8382,20012.0
2018-07-30 10:10:00,53.34,53.47,53.31,53.41,46258.0,43.8382,43.9451,43.8136,43.8958,46258.0
2018-07-30 10:15:00,53.41,53.45,53.37,53.45,30965.0,43.8958,43.9286,43.8629,43.9286,30965.0
2018-07-30 10:20:00,53.46,53.51,53.43,53.46,19718.0,43.9368,43.9779,43.9122,43.9368,19718.0
2018-07-30 10:25:00,53.46,53.5,53.45,53.47,17035.0,43.9368,43.9697,43.9286,43.9451,17035.0
2018-07-30 10:30:00,53.47,53.48,53.34,53.35,31548.0,43.9451,43.9533,43.8382,43.8464,31548.0
2018-07-30 10:35:00,53.36,53.4,53.34,53.36,27062.0,43.8547,43.8875,43.8382,43.8547,27062.0
2018-07-30 10:40:00,53.35,53.38,53.32,53.37,27394.0,43.8464,43.8711,43.8218,43.8629,27394.0
2018-07-30 10:45:00,53.38,53.38,53.29,53.29,23345.0,43.8711,43.8711,43.7971,43.7971,23345.0
2018-07-30 10:50:00,53.29,53.31,53.24,53.25,36758.0,43.7971,43.8136,43.756,43.7643,36758.0
2018-07-30 10:55:00,53.26,53.35,53.25,53.29,34243.0,43.7725,43.8464,43.7643,43.7971,34243.0
2018-07-30 11:00:00,53.28,53.34,53.27,53.33,90834.0,43.7889,43.8382,43.7807,43.83,90834.0
2018-07-30 11:05:00,53.33,53.44,53.3,53.41,79028.0,43.83,43.9204,43.8054,43.8958,79028.0
2018-07-30 11:10:00,53.41,53.44,53.39,53.42,58622.0,43.8958,43.9204,43.8793,43.904,58622.0
2018-07-30 11:15:00,53.43,53.51,53.41,53.41,69879.0,43.9122,43.9779,43.8958,43.8958,69879.0
2018-07-30 11:20:00,53.41,53.5,53.4,53.47,32624.0,43.8958,43.9697,43.8875,43.9451,32624.0
2018-07-30 11:25:00,53.48,53.52,53.47,53.49,27437.0,43.9533,43.9862,43.9451,43.9615,27437.0
2018-07-30 11:30:00,53.49,53.53,53.44,53.45,23958.0,43.9615,43.9944,43.9204,43.9286,23958.0
2018-07-30 11:35:00,53.45,53.46,53.41,53.42,56765.0,43.9286,43.9368,43.8958,43.904,56765.0
2018-07-30 11:40:00,53.42,53.49,53.41,53.44,29751.0,43.904,43.9615,43.8958,43.9204,29751.0
2018-07-30 11:45:00,53.45,53.51,53.43,53.48,34435.0,43.9286,43.9779,43.9122,43.9533,34435.0
2018-07-30 11:50:00,53.47,53.54,53.46,53.5,34695.0,43.9451,44.0026,43.9368,43.9697,34695.0
2018-07-30 11:55:00,53.5,53.54,53.48,53.49,22478.0,43.9697,44.0026,43.9533,43.9615,22478.0
2018-07-30 12:00:00,53.48,53.5,53.44,53.47,23604.0,43.9533,43.9697,43.9204,43.9451,23604.0
2018-07-30 12:05:00,53.47,53.52,53.46,53.47,63117.0,43.9451,43.9862,43.9368,43.9451,63117.0
2018-07-30 12:10:00,53.46,53.5,53.45,53.46,24930.0,43.9368,43.9697,43.9286,43.9368,24930.0
2018-07-30 12:15:00,53.46,53.49,53.44,53.46,19597.0,43.9368,43.9615,43.9204,43.9368,19597.0
2018-07-30 12:20:00,53.46,53.47,53.42,53.46,55280.0,43.9368,43.9451,43.904,43.9368,55280.0
2018-07-30 12:25:00,53.46,53.47,53.42,53.45,26455.0,43.9368,43.9451,43.904,43.9286,26455.0
2018-07-30 12:30:00,53.45,53.45,53.4,53.41,19523.0,43.9286,43.9286,43.8875,43.8958,19523.0
2018-07-30 12:35:00,53.41,53.43,53.4,53.4,12071.0,43.8958,43.9122,43.8875,43.8875,12071.0
2018-07-30 12:40:00,53.41,53.49,53.4,53.48,32861.0,43.8958,43.9615,43.8875,43.9533,32861.0
2018-07-30 12:45:00,53.48,53.49,53.4,53.41,20786.0,43.9533,43.9615,43.8875,43.8958,20786.0
2018-07-30 12:50:00,53.4,53.43,53.38,53.4,22776.0,43.8875,43.9122,43.8711,43.8875,22776.0
2018-07-30 12:55:00,53.41,53.47,53.41,53.45,20983.0,43.8958,43.9451,43.8958,43.9286,20983.0
2018-07-30 13:00:00,53.45,53.45,53.37,53.38,12337.0,43.9286,43.9286,43.8629,43.8711,12337.0
2018-07-30 13:05:00,53.38,53.46,53.36,53.45,18553.0,43.8711,43.9368,43.8547,43.9286,18553.0
2018-07-30 13:10:00,53.45,53.46,53.42,53.45,59048.0,43.9286,43.9368,43.904,43.9286,59048.0
2018-07-30 13:15:00,53.46,53.47,53.43,53.47,41786.0,43.9368,43.9451,43.9122,43.9451,41786.0
2018-07-30 13:20:00,53.47,53.57,53.47,53.56,29916.0,43.9451,44.0273,43.9451,44.019,29916.0
2018-07-30 13:25:00,53.55,53.61,53.52,53.59,16090.0,44.0108,44.0601,43.9862,44.0437,16090.0
2018-07-30 13:30:00,53.58,53.63,53.58,53.61,22931.0,44.0355,44.0766,44.0355,44.0601,22931.0
2018-07-30 13:35:00,53.62,53.64,53.59,53.63,20080.0,44.0683,44.0848,44.0437,44.0766,20080.0
2018-07-30 13:40:00,53.63,53.64,53.55,53.55,12810.0,44.0766,44.0848,44.0108,44.0108,12810.0
2018-07-30 13:45:00,53.55,53.59,53.55,53.58,17725.0,44.0108,44.0437,44.0108,44.0355,17725.0
2018-07-30 13:50:00,53.58,53.65,53.57,53.62,31197.0,44.0355,44.093,44.0273,44.0683,31197.0
2018-07-30 13:55:00,53.61,53.65,53.59,53.65,14636.0,44.0601,44.093,44.0437,44.093,14636.0
2018-07-30 14:00:00,53.64,53.65,53.6,53.62,16872.0,44.0848,44.093,44.0519,44.0683,16872.0
2018-07-30 14:05:00,53.61,53.64,53.57,53.59,15333.0,44.0601,44.0848,44.0273,44.0437,15333.0
2018-07-30 14:10:00,53.59,53.61,53.56,53.6,15533.0,44.0437,44.0601,44.019,44.0519,15533.0
2018-07-30 14:15:00,53.61,53.62,53.59,53.6,26992.0,44.0601,44.0683,44.0437,44.0519,26992.0
2018-07-30 14:20:00,53.59,53.62,53.58,53.59,17547.0,44.0437,44.0683,44.0355,44.0437,17547.0
2018-07-30 14:25:00,53.59,53.61,53.59,53.59,27134.0,44.0437,44.0601,44.0437,44.0437,27134.0
2018-07-30 14:30:00,53.6,53.64,53.49,53.53,72474.0,44.0519,44.0848,43.9615,43.9944,72474.0
2018-07-30 14:35:00,53.53,53.58,53.47,53.48,31060.0,43.9944,44.0355,43.9451,43.9533,31060.0
2018-07-30 14:40:00,53.49,53.52,53.47,53.48,21735.0,43.9615,43.9862,43.9451,43.9533,21735.0
2018-07-30 14:45:00,53.47,53.5,53.44,53.46,31038.0,43.9451,43.9697,43.9204,43.9368,31038.0
2018-07-30 14:50:00,53.46,53.46,53.42,53.42,22210.0,43.9368,43.9368,43.904,43.904,22210.0
2018-07-30 14:55:00,53.42,53.48,53.38,53.4,43934.0,43.904,43.9533,43.8711,43.8875,43934.0
2018-07-30 15:00:00,53.4,53.41,53.35,53.38,52527.0,43.8875,43.8958,43.8464,43.8711,52527.0
2018-07-30 15:05:00,53.38,53.38,53.28,53.3,60615.0,43.8711,43.8711,43.7889,43.8054,60615.0
2018-07-30 15:10:00,53.31,53.34,53.28,53.3,39518.0,43.8136,43.8382,43.7889,43.8054,39518.0
2018-07-30 15:15:00,53.31,53.31,53.23,53.27,39860.0,43.8136,43.8136,43.7478,43.7807,39860.0
2018-07-30 15:20:00,53.27,53.29,53.24,53.24,32115.0,43.7807,43.7971,43.756,43.756,32115.0
2018-07-30 15:25:00,53.24,53.29,53.23,53.25,36113.0,43.756,43.7971,43.7478,43.7643,36113.0
2018-07-30 15:30:00,53.25,53.31,53.21,53.3,52399.0,43.7643,43.8136,43.7314,43.8054,52399.0
2018-07-30 15:35:00,53.31,53.31,53.26,53.27,46952.0,43.8136,43.8136,43.7725,43.7807,46952.0
2018-07-30 15:40:00,53.28,53.34,53.26,53.34,103702.0,43.7889,43.8382,43.7725,43.8382,103702.0
2018-07-30 15:45:00,53.34,53.38,53.3,53.35,121105.0,43.8382,43.8711,43.8054,43.8464,121105.0
2018-07-30 15:50:00,53.34,53.44,53.34,53.44,210678.0,43.8382,43.9204,43.8382,43.9204,210678.0
2018-07-30 15:55:00,53.43,53.52,53.41,53.47,402826.0,43.9122,43.9862,43.8958,43.9451,402826.0
2018-07-31 09:30:00,53.8,53.81,53.49,53.65,84727.0,44.2163,44.2245,43.9615,44.093,84727.0
2018-07-31 09:35:00,53.56,53.61,53.42,53.59,24983.0,44.019,44.0601,43.904,44.0437,24983.0
2018-07-31 09:40:00,53.61,53.66,53.55,53.61,10285.0,44.0601,44.1012,44.0108,44.0601,10285.0
2018-07-31 09:45:00,53.58,53.78,53.56,53.71,36904.0,44.0355,44.1998,44.019,44.1423,36904.0
2018-07-31 09:50:00,53.71,53.73,53.57,53.57,13825.0,44.1423,44.1588,44.0273,44.0273,13825.0
2018-07-31 09:55:00,53.57,53.62,53.44,53.44,55640.0,44.0273,44.0683,43.9204,43.9204,55640.0
2018-07-31 10:00:00,53.43,53.55,53.43,53.44,43991.0,43.9122,44.0108,43.9122,43.9204,43991.0
2018-07-31 10:05:00,53.44,53.46,53.37,53.45,32051.0,43.9204,43.9368,43.8629,43.9286,32051.0
2018-07-31 10:10:00,53.46,53.48,53.4,53.45,33762.0,43.9368,43.9533,43.8875,43.9286,33762.0
2018-07-31 10:15:00,53.45,53.48,53.35,53.36,28483.0,43.9286,43.9533,43.8464,43.8547,28483.0
2018-07-31 10:20:00,53.36,53.4,53.29,53.3,28206.0,43.8547,43.8875,43.7971,43.8054,28206.0
2018-07-31 10:25:00,53.29,53.36,53.24,53.36,51681.0,43.7971,43.8547,43.756,43.8547,51681.0
2018-07-31 10:30:00,53.37,53.37,53.28,53.3,13686.0,43.8629,43.8629,43.7889,43.8054,13686.0
2018-07-31 10:35:00,53.3,53.36,53.29,53.36,29890.0,43.8054,43.8547,43.7971,43.8547,29890.0
2018-07-31 10:40:00,53.35,53.36,53.27,53.31,27183.0,43.8464,43.8547,43.7807,43.8136,27183.0
2018-07-31 10:45:00,53.31,53.33,53.26,53.28,21853.0,43.8136,43.83,43.7725,43.7889,21853.0
2018-07-31 10:50:00,53.27,53.28,53.21,53.25,29544.0,43.7807,43.7889,43.7314,43.7643,29544.0
2018-07-31 10:55:00,53.25,53.27,53.22,53.26,21086.0,43.7643,43.7807,43.7396,43.7725,21086.0
2018-07-31 11:00:00,53.26,53.39,53.26,53.39,20859.0,43.7725,43.8793,43.7725,43.8793,20859.0
2018-07-31 11:05:00,53.39,53.4,53.33,53.35,24978.0,43.8793,43.8875,43.83,43.8464,24978.0
2018-07-31 11:10:00,53.35,53.42,53.34,53.4,22401.0,43.8464,43.904,43.8382,43.8875,22401.0
2018-07-31 11:15:00,53.4,53.41,53.34,53.37,26086.0,43.8875,43.8958,43.8382,43.8629,26086.0
2018-07-31 11:20:00,53.37,53.4,53.34,53.35,54474.0,43.8629,43.8875,43.8382,43.8464,54474.0
2018-07-31 11:25:00,53.35,53.35,53.3,53.34,17399.0,43.8464,43.8464,43.8054,43.8382,17399.0
2018-07-31 11:30:00,53.34,53.37,53.34,53.36,29146.0,43.8382,43.8629,43.8382,43.8547,29146.0
2018-07-31 11:35:00,53.36,53.42,53.35,53.38,15947.0,43.8547,43.904,43.8464,43.8711,15947.0
2018-07-31 11:40:00,53.38,53.39,53.34,53.38,66345.0,43.8711,43.8793,43.8382,43.8711,66345.0
2018-07-31 11:45:00,53.39,53.46,53.38,53.46,15939.0,43.8793,43.9368,43.8711,43.9368,15939.0
2018-07-31 11:50:00,53.45,53.47,53.44,53.45,40739.0,43.9286,43.9451,43.9204,43.9286,40739.0
2018-07-31 11:55:00,53.44,53.51,53.44,53.5,27085.0,43.9204,43.9779,43.9204,43.9697,27085.0
2018-07-31 12:00:00,53.49,53.49,53.43,53.47,35352.0,43.9615,43.9615,43.9122,43.9451,35352.0
2018-07-31 12:05:00,53.46,53.48,53.43,53.44,56311.0,43.9368,43.9533,43.9122,43.9204,56311.0
2018-07-31 12:10:00,53.43,53.47,53.42,53.45,15217.0,43.9122,43.9451,43.904,43.9286,15217.0
2018-07-31 12:15:00,53.45,53.46,53.39,53.41,11632.0,43.9286,43.9368,43.8793,43.8958,11632.0
2018-07-31 12:20:00,53.41,53.42,53.37,53.39,21244.0,43.8958,43.904,43.8629,43.8793,21244.0
2018-07-31 12:25:00,53.39,53.42,53.39,53.4,15065.0,43.8793,43.904,43.8793,43.8875,15065.0
2018-07-31 12:30:00,53.4,53.43,53.38,53.39,28025.0,43.8875,43.9122,43.8711,43.8793,28025.0
2018-07-31 12:35:00,53.39,53.44,53.38,53.43,14137.0,43.8793,43.9204,43.8711,43.9122,14137.0
2018-07-31 12:40:00,53.42,53.42,53.38,53.39,19717.0,43.904,43.904,43.8711,43.8793,19717.0
2018-07-31 12:45:00,53.39,53.4,53.37,53.39,40645.0,43.8793,43.8875,43.8629,43.8793,40645.0
2018-07-31 12:50:00,53.38,53.39,53.36,53.38,17408.0,43.8711,43.8793,43.8547,43.8711,17408.0
2018-07-31 12:55:00,53.38,53.39,53.36,53.38,17252.0,43.8711,43.8793,43.8547,43.8711,17252.0
2018-07-31 13:00:00,53.38,53.39,53.36,53.37,35053.0,43.8711,43.8793,43.8547,43.8629,35053.0
2018-07-31 13:05:00,53.37,53.43,53.36,53.43,40353.0,43.8629,43.9122,43.8547,43.9122,40353.0
2018-07-31 13:10:00,53.42,53.42,53.39,53.39,22613.0,43.904,43.904,43.8793,43.8793,22613.0
2018-07-31 13:15:00,53.4,53.42,53.38,53.41,21100.0,43.8875,43.904,43.8711,43.8958,21100.0
2018-07-31 13:20:00,53.4,53.44,53.39,53.44,13401.0,43.8875,43.9204,43.8793,43.9204,13401.0
2018-07-31 13:25:00,53.44,53.45,53.39,53.42,15992.0,43.9204,43.9286,43.8793,43.904,15992.0
2018-07-31 13:30:00,53.42,53.58,53.41,53.58,24484.0,43.904,44.0355,43.8958,44.0355,24484.0
2018-07-31 13:35:00,53.58,53.61,53.57,53.59,22931.0,44.0355,44.0601,44.0273,44.0437,22931.0
2018-07-31 13:40:00,53.58,53.58,53.55,53.58,14371.0,44.0355,44.0355,44.0108,44.0355,14371.0
2018-07-31 13:45:00,53.59,53.59,53.55,53.56,17056.0,44.0437,44.0437,44.0108,44.019,17056.0
2018-07-31 13:50:00,53.55,53.56,53.52,53.55,22107.0,44.0108,44.019,43.9862,44.0108,22107.0
2018-07-31 13:55:00,53.55,53.58,53.52,53.57,33611.0,44.0108,44.0355,43.9862,44.0273,33611.0
2018-07-31 14:00:00,53.57,53.59,53.53,53.55,41311.0,44.0273,44.0437,43.9944,44.0108,41311.0
2018-07-31 14:05:00,53.56,53.56,53.51,53.53,24175.0,44.019,44.019,43.9779,43.9944,24175.0
2018-07-31 14:10:00,53.52,53.54,53.5,53.52,12725.0,43.9862,44.0026,43.9697,43.9862,12725.0
2018-07-31 14:15:00,53.52,53.57,53.52,53.53,31629.0,43.9862,44.0273,43.9862,43.9944,31629.0
2018-07-31 14:20:00,53.54,53.54,53.5,53.53,46335.0,44.0026,44.0026,43.9697,43.9944,46335.0
2018-07-31 14:25:00,53.52,53.56,53.5,53.55,24255.0,43.9862,44.019,43.9697,44.0108,24255.0
2018-07-31 14:30:00,53.55,53.55,53.53,53.54,13250.0,44.0108,44.0108,43.9944,44.0026,13250.0
2018-07-31 14:35:00,53.54,53.57,53.54,53.55,7454.0,44.0026,44.0273,44.0026,44.0108,7454.0
2018-07-31 14:40:00,53.54,53.55,53.49,53.54,21834.0,44.0026,44.0108,43.9615,44.0026,21834.0
2018-07-31 14:45:00,53.53,53.6,53.53,53.6,16963.0,43.9944,44.0519,43.9944,44.0519,16963.0
2018-07-31 14:50:00,53.59,53.59,53.53,53.53,20417.0,44.0437,44.0437,43.9944,43.9944,20417.0
2018-07-31 14:55:00,53.53,53.54,53.51,53.51,21153.0,43.9944,44.0026,43.9779,43.9779,21153.0
2018-07-31 15:00:00,53.52,53.52,53.48,53.51,41724.0,43.9862,43.9862,43.9533,43.9779,41724.0
2018-07-31 15:05:00,53.51,53.51,53.45,53.48,13552.0,43.9779,43.9779,43.9286,43.9533,13552.0
2018-07-31 15:10:00,53.48,53.49,53.45,53.47,16914.0,43.9533,43.9615,43.9286,43.9451,16914.0
2018-07-31 15:15:00,53.46,53.47,53.42,53.45,11976.0,43.9368,43.9451,43.904,43.9286,11976.0
2018-07-31 15:20:00,53.45,53.47,53.43,53.46,10384.0,43.9286,43.9451,43.9122,43.9368,10384.0
2018-07-31 15:25:00,53.46,53.46,53.39,53.4,20510.0,43.9368,43.9368,43.8793,43.8875,20510.0
2018-07-31 15:30:00,53.4,53.45,53.39,53.41,27690.0,43.8875,43.9286,43.8793,43.8958,27690.0
2018-07-31 15:35:00,53.41,53.47,53.37,53.44,146703.0,43.8958,43.9451,43.8629,43.9204,146703.0
2018-07-31 15:40:00,53.44,53.45,53.41,53.43,91226.0,43.9204,43.9286,43.8958,43.9122,91226.0
2018-07-31 15:45:00,53.43,53.47,53.39,53.4,140513.0,43.9122,43.9451,43.8793,43.8875,140513.0
2018-07-31 15:50:00,53.4,53.47,53.39,53.47,110274.0,43.8875,43.9451,43.8793,43.9451,110274.0
2018-07-31 15:55:00,53.47,53.51,53.42,53.47,279291.0,43.9451,43.9779,43.904,43.9451,279291.0
2018-08-01 09:30:00,53.6,54.15,53.56,54.14,111065.0,44.0519,44.5039,44.019,44.4957,111065.0
2018-08-01 09:35:00,54.15,54.15,53.88,53.92,48741.0,44.5039,44.5039,44.282,44.3149,48741.0
2018-08-01 09:40:00,53.93,53.96,53.81,53.84,38926.0,44.3231,44.3478,44.2245,44.2492,38926.0
2018-08-01 09:45:00,53.85,53.87,53.69,53.71,48626.0,44.2574,44.2738,44.1259,44.1423,48626.0
2018-08-01 09:50:00,53.72,53.73,53.63,53.72,54044.0,44.1505,44.1588,44.0766,44.1505,54044.0
2018-08-01 09:55:00,53.71,53.75,53.59,53.7,27330.0,44.1423,44.1752,44.0437,44.1341,27330.0
2018-08-01 10:00:00,53.68,53.75,53.63,53.75,36411.0,44.1177,44.1752,44.0766,44.1752,36411.0
2018-08-01 10:05:00,53.74,53.77,53.67,53.69,30318.0,44.167,44.1916,44.1094,44.1259,30318.0
2018-08-01 10:10:00,53.69,53.7,53.54,53.54,53565.0,44.1259,44.1341,44.0026,44.0026,53565.0
2018-08-01 10:15:00,53.55,53.62,53.5,53.61,37524.0,44.0108,44.0683,43.9697,44.0601,37524.0
2018-08-01 10:20:00,53.61,53.63,53.55,53.6,44792.0,44.0601,44.0766,44.0108,44.0519,44792.0
2018-08-01 10:25:00,53.6,53.74,53.58,53.7,91711.0,44.0519,44.167,44.0355,44.1341,91711.0
2018-08-01 10:30:00,53.7,53.71,53.65,53.67,36462.0,44.1341,44.1423,44.093,44.1094,36462.0
2018-08-01 10:35:00,53.68,53.68,53.58,53.62,33927.0,44.1177,44.1177,44.0355,44.0683,33927.0
2018-08-01 10:40:00,53.63,53.67,53.6,53.65,33850.0,44.0766,44.1094,44.0519,44.093,33850.0
2018-08-01 10:45:00,53.64,53.67,53.58,53.64,38077.0,44.0848,44.1094,44.0355,44.0848,38077.0
2018-08-01 10:50:00,53.64,53.76,53.62,53.76,58588.0,44.0848,44.1834,44.0683,44.1834,58588.0
2018-08-01 10:55:00,53.75,53.76,53.63,53.65,28764.0,44.1752,44.1834,44.0766,44.093,28764.0
2018-08-01 11:00:00,53.66,53.72,53.66,53.69,35529.0,44.1012,44.1505,44.1012,44.1259,35529.0
2018-08-01 11:05:00,53.69,53.7,53.65,53.7,23843.0,44.1259,44.1341,44.093,44.1341,23843.0
2018-08-01 11:10:00,53.69,53.7,53.61,53.62,37265.0,44.1259,44.1341,44.0601,44.0683,37265.0
2018-08-01 11:15:00,53.61,53.62,53.48,53.48,39248.0,44.0601,44.0683,43.9533,43.9533,39248.0
2018-08-01 11:20:00,53.48,53.51,53.42,53.43,66429.0,43.9533,43.9779,43.904,43.9122,66429.0
2018-08-01 11:25:00,53.43,53.45,53.34,53.39,51634.0,43.9122,43.9286,43.8382,43.8793,51634.0
2018-08-01 11:30:00,53.39,53.39,53.21,53.23,35617.0,43.8793,43.8793,43.7314,43.7478,35617.0
2018-08-01 11:35:00,53.23,53.36,53.21,53.32,39638.0,43.7478,43.8547,43.7314,43.8218,39638.0
2018-08-01 11:40:00,53.33,53.34,53.25,53.25,23373.0,43.83,43.8382,43.7643,43.7643,23373.0
2018-08-01 11:45:00,53.24,53.3,53.24,53.25,40838.0,43.756,43.8054,43.756,43.7643,40838.0
2018-08-01 11:50:00,53.26,53.28,53.22,53.26,30486.0,43.7725,43.7889,43.7396,43.7725,30486.0
2018-08-01 11:55:00,53.27,53.27,53.23,53.24,27609.0,43.7807,43.7807,43.7478,43.756,27609.0
2018-08-01 12:00:00,53.23,53.23,53.16,53.16,40501.0,43.7478,43.7478,43.6903,43.6903,40501.0
2018-08-01 12:05:00,53.16,53.17,53.08,53.11,106844.0,43.6903,43.6985,43.6245,43.6492,106844.0
2018-08-01 12:10:00,53.12,53.18,53.11,53.16,198471.0,43.6574,43.7067,43.6492,43.6903,198471.0
2018-08-01 12:15:00,53.15,53.16,53.06,53.07,62007.0,43.6821,43.6903,43.6081,43.6163,62007.0
2018-08-01 12:20:00,53.08,53.08,52.95,53.01,116034.0,43.6245,43.6245,43.5177,43.567,116034.0
2018-08-01 12:25:00,53.0,53.02,52.95,53.0,61451.0,43.5588,43.5752,43.5177,43.5588,61451.0
2018-08-01 12:30:00,53.0,53.02,52.97,53.02,41478.0,43.5588,43.5752,43.5341,43.5752,41478.0
2018-08-01 12:35:00,53.02,53.03,52.99,53.01,27849.0,43.5752,43.5834,43.5506,43.567,27849.0
2018-08-01 12:40:00,53.0,53.08,52.97,53.08,89279.0,43.5588,43.6245,43.5341,43.6245,89279.0
2018-08-01 12:45:00,53.08,53.16,53.08,53.16,154136.0,43.6245,43.6903,43.6245,43.6903,154136.0
2018-08-01 12:50:00,53.16,53.22,53.15,53.16,77176.0,43.6903,43.7396,43.6821,43.6903,77176.0
2018-08-01 12:55:00,53.16,53.23,53.14,53.22,56451.0,43.6903,43.7478,43.6739,43.7396,56451.0
2018-08-01 13:00:00,53.22,53.22,53.17,53.18,28874.0,43.7396,43.7396,43.6985,43.7067,28874.0
2018-08-01 13:05:00,53.18,53.21,53.17,53.2,61348.0,43.7067,43.7314,43.6985,43.7232,61348.0
2018-08-01 13:10:00,53.2,53.25,53.19,53.25,31674.0,43.7232,43.7643,43.7149,43.7643,31674.0
2018-08-01 13:15:00,53.24,53.26,53.21,53.25,42306.0,43.756,43.7725,43.7314,43.7643,42306.0
2018-08-01 13:20:00,53.25,53.28,53.24,53.27,45880.0,43.7643,43.7889,43.756,43.7807,45880.0
2018-08-01 13:25:00,53.27,53.29,53.2,53.2,63990.0,43.7807,43.7971,43.7232,43.7232,63990.0
2018-08-01 13:30:00,53.2,53.21,53.19,53.2,49810.0,43.7232,43.7314,43.7149,43.7232,49810.0
2018-08-01 13:35:00,53.19,53.22,53.18,53.22,25155.0,43.7149,43.7396,43.7067,43.7396,25155.0
2018-08-01 13:40:00,53.22,53.22,53.17,53.19,63180.0,43.7396,43.7396,43.6985,43.7149,63180.0
2018-08-01 13:45:00,53.19,53.21,53.19,53.2,38604.0,43.7149,43.7314,43.7149,43.7232,38604.0
2018-08-01 13:50:00,53.2,53.21,53.15,53.16,77363.0,43.7232,43.7314,43.6821,43.6903,77363.0
2018-08-01 13:55:00,53.15,53.16,53.07,53.14,112535.0,43.6821,43.6903,43.6163,43.6739,112535.0
2018-08-01 14:00:00,53.15,53.25,53.09,53.12,81028.0,43.6821,43.7643,43.6328,43.6574,81028.0
2018-08-01 14:05:00,53.12,53.15,53.06,53.14,39773.0,43.6574,43.6821,43.6081,43.6739,39773.0
2018-08-01 14:10:00,53.12,53.2,53.08,53.19,112122.0,43.6574,43.7232,43.6245,43.7149,112122.0
2018-08-01 14:15:00,53.19,53.25,53.13,53.16,64154.0,43.7149,43.7643,43.6656,43.6903,64154.0
2018-08-01 14:20:00,53.15,53.16,53.13,53.16,62037.0,43.6821,43.6903,43.6656,43.6903,62037.0
2018-08-01 14:25:00,53.16,53.25,53.15,53.23,33856.0,43.6903,43.7643,43.6821,43.7478,33856.0
2018-08-01 14:30:00,53.23,53.27,53.22,53.27,38375.0,43.7478,43.7807,43.7396,43.7807,38375.0
2018-08-01 14:35:00,53.27,53.27,53.25,53.26,33111.0,43.7807,43.7807,43.7643,43.7725,33111.0
2018-08-01 14:40:00,53.25,53.27,53.24,53.25,26438.0,43.7643,43.7807,43.756,43.7643,26438.0
2018-08-01 14:45:00,53.25,53.31,53.24,53.31,38219.0,43.7643,43.8136,43.756,43.8136,38219.0
2018-08-01 14:50:00,53.31,53.37,53.3,53.34,30671.0,43.8136,43.8629,43.8054,43.8382,30671.0
2018-08-01 14:55:00,53.35,53.4,53.34,53.38,52612.0,43.8464,43.8875,43.8382,43.8711,52612.0
2018-08-01 15:00:00,53.38,53.41,53.37,53.41,46166.0,43.8711,43.8958,43.8629,43.8958,46166.0
2018-08-01 15:05:00,53.4,53.41,53.39,53.4,23243.0,43.8875,43.8958,43.8793,43.8875,23243.0
2018-08-01 15:10:00,53.4,53.44,53.39,53.41,47899.0,43.8875,43.9204,43.8793,43.8958,47899.0
2018-08-01 15:15:00,53.42,53.43,53.3,53.36,43293.0,43.904,43.9122,43.8054,43.8547,43293.0
2018-08-01 15:20:00,53.36,53.38,53.32,53.32,36863.0,43.8547,43.8711,43.8218,43.8218,36863.0
2018-08-01 15:25:00,53.33,53.33,53.26,53.29,60320.0,43.83,43.83,43.7725,43.7971,60320.0
2018-08-01 15:30:00,53.29,53.36,53.28,53.32,86229.0,43.7971,43.8547,43.7889,43.8218,86229.0
2018-08-01 15:35:00,53.33,53.33,53.26,53.33,101458.0,43.83,43.83,43.7725,43.83,101458.0
2018-08-01 15:40:00,53.32,53.35,53.31,53.34,88237.0,43.8218,43.8464,43.8136,43.8382,88237.0
2018-08-01 15:45:00,53.33,53.36,53.27,53.28,121995.0,43.83,43.8547,43.7807,43.7889,121995.0
2018-08-01 15:50:00,53.28,53.31,53.25,53.26,138882.0,43.7889,43.8136,43.7643,43.7725,138882.0
2018-08-01 15:55:00,53.25,53.34,53.25,53.29,575579.0,43.7643,43.8382,43.7643,43.7971,575579.0
2018-08-02 09:30:00,52.94,52.94,52.73,52.82,40739.0,43.5095,43.5095,43.3369,43.4109,40739.0
2018-08-02 09:35:00,52.82,52.82,52.52,52.71,57841.0,43.4109,43.4109,43.1643,43.3205,57841.0
2018-08-02 09:40:00,52.71,52.88,52.71,52.77,37209.0,43.3205,43.4602,43.3205,43.3698,37209.0
2018-08-02 09:45:00,52.77,52.79,52.62,52.73,63093.0,43.3698,43.3862,43.2465,43.3369,63093.0
2018-08-02 09:50:00,52.72,52.88,52.72,52.73,59080.0,43.3287,43.4602,43.3287,43.3369,59080.0
2018-08-02 09:55:00,52.73,52.85,52.71,52.83,52993.0,43.3369,43.4355,43.3205,43.4191,52993.0
2018-08-02 10:00:00,52.83,52.97,52.83,52.92,51117.0,43.4191,43.5341,43.4191,43.493,51117.0
2018-08-02 10:05:00,52.93,52.99,52.86,52.87,65468.0,43.5013,43.5506,43.4437,43.4519,65468.0
2018-08-02 10:10:00,52.87,52.92,52.84,52.88,59261.0,43.4519,43.493,43.4273,43.4602,59261.0
2018-08-02 10:15:00,52.88,52.91,52.83,52.9,54742.0,43.4602,43.4848,43.4191,43.4766,54742.0
2018-08-02 10:20:00,52.89,53.01,52.88,52.98,139389.0,43.4684,43.567,43.4602,43.5424,139389.0
2018-08-02 10:25:00,52.98,53.0,52.86,52.88,76768.0,43.5424,43.5588,43.4437,43.4602,76768.0
2018-08-02 10:30:00,52.87,52.93,52.79,52.82,90638.0,43.4519,43.5013,43.3862,43.4109,90638.0
2018-08-02 10:35:00,52.83,52.9,52.8,52.87,147543.0,43.4191,43.4766,43.3944,43.4519,147543.0
2018-08-02 10:40:00,52.87,52.88,52.71,52.72,111887.0,43.4519,43.4602,43.3205,43.3287,111887.0
2018-08-02 10:45:00,52.73,52.73,52.47,52.47,56591.0,43.3369,43.3369,43.1232,43.1232,56591.0
2018-08-02 10:50:00,52.48,52.48,52.37,52.38,96143.0,43.1314,43.1314,43.041,43.0492,96143.0
2018-08-02 10:55:00,52.39,52.41,52.32,52.34,79097.0,43.0575,43.0739,42.9999,43.0164,79097.0
2018-08-02 11:00:00,52.34,52.5,52.34,52.46,63401.0,43.0164,43.1479,43.0164,43.115,63401.0
2018-08-02 11:05:00,52.47,52.54,52.43,52.5,83281.0,43.1232,43.1807,43.0903,43.1479,83281.0
2018-08-02 11:10:00,52.5,52.54,52.45,52.54,39883.0,43.1479,43.1807,43.1068,43.1807,39883.0
2018-08-02 11:15:00,52.54,52.54,52.47,52.48,52780.0,43.1807,43.1807,43.1232,43.1314,52780.0
2018-08-02 11:20:00,52.48,52.51,52.43,52.45,52299.0,43.1314,43.1561,43.0903,43.1068,52299.0
2018-08-02 11:25:00,52.46,52.5,52.44,52.46,47730.0,43.115,43.1479,43.0985,43.115,47730.0
2018-08-02 11:30:00,52.46,52.46,52.37,52.4,67869.0,43.115,43.115,43.041,43.0657,67869.0
2018-08-02 11:35:00,52.4,52.6,52.4,52.58,59989.0,43.0657,43.23,43.0657,43.2136,59989.0
2018-08-02 11:40:00,52.58,52.65,52.57,52.61,68696.0,43.2136,43.2711,43.2054,43.2383,68696.0
2018-08-02 11:45:00,52.61,52.68,52.61,52.64,34281.0,43.2383,43.2958,43.2383,43.2629,34281.0
2018-08-02 11:50:00,52.64,52.67,52.57,52.58,36690.0,43.2629,43.2876,43.2054,43.2136,36690.0
2018-08-02 11:55:00,52.59,52.59,52.51,52.55,39506.0,43.2218,43.2218,43.1561,43.189,39506.0
2018-08-02 12:00:00,52.54,52.61,52.5,52.61,27562.0,43.1807,43.2383,43.1479,43.2383,27562.0
2018-08-02 12:05:00,52.61,52.73,52.61,52.69,41110.0,43.2383,43.3369,43.2383,43.304,41110.0
2018-08-02 12:10:00,52.69,52.71,52.67,52.69,31036.0,43.304,43.3205,43.2876,43.304,31036.0
2018-08-02 12:15:00,52.69,52.73,52.66,52.73,29372.0,43.304,43.3369,43.2794,43.3369,29372.0
2018-08-02 12:20:00,52.73,52.79,52.72,52.73,37014.0,43.3369,43.3862,43.3287,43.3369,37014.0
2018-08-02 12:25:00,52.74,52.77,52.73,52.74,40850.0,43.3451,43.3698,43.3369,43.3451,40850.0
2018-08-02 12:30:00,52.73,52.74,52.67,52.7,85798.0,43.3369,43.3451,43.2876,43.3122,85798.0
2018-08-02 12:35:00,52.71,52.71,52.67,52.7,60819.0,43.3205,43.3205,43.2876,43.3122,60819.0
2018-08-02 12:40:00,52.7,52.75,52.68,52.69,38479.0,43.3122,43.3533,43.2958,43.304,38479.0
2018-08-02 12:45:00,52.69,52.79,52.69,52.78,41714.0,43.304,43.3862,43.304,43.378,41714.0
2018-08-02 12:50:00,52.78,52.81,52.76,52.77,28081.0,43.378,43.4026,43.3615,43.3698,28081.0
2018-08-02 12:55:00,52.77,52.79,52.74,52.74,19034.0,43.3698,43.3862,43.3451,43.3451,19034.0
2018-08-02 13:00:00,52.74,52.74,52.71,52.71,14002.0,43.3451,43.3451,43.3205,43.3205,14002.0
2018-08-02 13:05:00,52.72,52.72,52.66,52.67,43317.0,43.3287,43.3287,43.2794,43.2876,43317.0
2018-08-02 13:10:00,52.67,52.69,52.67,52.68,46567.0,43.2876,43.304,43.2876,43.2958,46567.0
2018-08-02 13:15:00,52.68,52.76,52.66,52.75,35494.0,43.2958,43.3615,43.2794,43.3533,35494.0
2018-08-02 13:20:00,52.74,52.8,52.68,52.7,81071.0,43.3451,43.3944,43.2958,43.3122,81071.0
2018-08-02 13:25:00,52.7,52.73,52.68,52.7,33583.0,43.3122,43.3369,43.2958,43.3122,33583.0
2018-08-02 13:30:00,52.7,52.81,52.67,52.77,59764.0,43.3122,43.4026,43.2876,43.3698,59764.0
2018-08-02 13:35:00,52.77,52.78,52.74,52.74,12710.0,43.3698,43.378,43.3451,43.3451,12710.0
2018-08-02 13:40:00,52.74,52.75,52.68,52.7,69842.0,43.3451,43.3533,43.2958,43.3122,69842.0
2018-08-02 13:45:00,52.7,52.71,52.68,52.68,22661.0,43.3122,43.3205,43.2958,43.2958,22661.0
2018-08-02 13:50:00,52.68,52.72,52.66,52.7,88595.0,43.2958,43.3287,43.2794,43.3122,88595.0
2018-08-02 13:55:00,52.71,52.78,52.71,52.77,24556.0,43.3205,43.378,43.3205,43.3698,24556.0
2018-08-02 14:00:00,52.77,52.78,52.75,52.75,20976.0,43.3698,43.378,43.3533,43.3533,20976.0
2018-08-02 14:05:00,52.74,52.74,52.71,52.73,17355.0,43.3451,43.3451,43.3205,43.3369,17355.0
2018-08-02 14:10:00,52.74,52.74,52.7,52.71,24452.0,43.3451,43.3451,43.3122,43.3205,24452.0
2018-08-02 14:15:00,52.72,52.78,52.71,52.73,36549.0,43.3287,43.378,43.3205,43.3369,36549.0
2018-08-02 14:20:00,52.72,52.74,52.69,52.7,27061.0,43.3287,43.3451,43.304,43.3122,27061.0
2018-08-02 14:25:00,52.7,52.73,52.69,52.72,12988.0,43.3122,43.3369,43.304,43.3287,12988.0
2018-08-02 14:30:00,52.72,52.76,52.71,52.72,23684.0,43.3287,43.3615,43.3205,43.3287,23684.0
2018-08-02 14:35:00,52.72,52.73,52.71,52.73,13480.0,43.3287,43.3369,43.3205,43.3369,13480.0
2018-08-02 14:40:00,52.73,52.76,52.72,52.75,17320.0,43.3369,43.3615,43.3287,43.3533,17320.0
2018-08-02 14:45:00,52.75,52.76,52.72,52.72,15951.0,43.3533,43.3615,43.3287,43.3287,15951.0
2018-08-02 14:50:00,52.73,52.76,52.72,52.76,37670.0,43.3369,43.3615,43.3287,43.3615,37670.0
2018-08-02 14:55:00,52.76,52.81,52.74,52.79,63080.0,43.3615,43.4026,43.3451,43.3862,63080.0
2018-08-02 15:00:00,52.79,52.79,52.76,52.78,32921.0,43.3862,43.3862,43.3615,43.378,32921.0
2018-08-02 15:05:00,52.78,52.79,52.71,52.71,23487.0,43.378,43.3862,43.3205,43.3205,23487.0
2018-08-02 15:10:00,52.71,52.77,52.7,52.77,46750.0,43.3205,43.3698,43.3122,43.3698,46750.0
2018-08-02 15:15:00,52.77,52.79,52.74,52.79,28550.0,43.3698,43.3862,43.3451,43.3862,28550.0
2018-08-02 15:20:00,52.79,52.79,52.72,52.72,14184.0,43.3862,43.3862,43.3287,43.3287,14184.0
2018-08-02 15:25:00,52.72,52.72,52.65,52.68,67155.0,43.3287,43.3287,43.2711,43.2958,67155.0
2018-08-02 15:30:00,52.68,52.68,52.66,52.67,44916.0,43.2958,43.2958,43.2794,43.2876,44916.0
2018-08-02 15:35:00,52.67,52.68,52.63,52.65,69929.0,43.2876,43.2958,43.2547,43.2711,69929.0
2018-08-02 15:40:00,52.65,52.71,52.64,52.69,80276.0,43.2711,43.3205,43.2629,43.304,80276.0
2018-08-02 15:45:00,52.68,52.71,52.68,52.69,73429.0,43.2958,43.3205,43.2958,43.304,73429.0
2018-08-02 15:50:00,52.68,52.69,52.65,52.67,136305.0,43.2958,43.304,43.2711,43.2876,136305.0
2018-08-02 15:55:00,52.66,52.67,52.59,52.63,436168.0,43.2794,43.2876,43.2218,43.2547,436168.0
2018-08-03 09:30:00,52.65,52.81,52.64,52.78,41254.0,43.2711,43.4026,43.2629,43.378,41254.0
2018-08-03 09:35:00,52.75,52.91,52.74,52.82,46942.0,43.3533,43.4848,43.3451,43.4109,46942.0
2018-08-03 09:40:00,52.82,52.86,52.75,52.78,27389.0,43.4109,43.4437,43.3533,43.378,27389.0
2018-08-03 09:45:00,52.77,52.8,52.72,52.75,63453.0,43.3698,43.3944,43.3287,43.3533,63453.0
2018-08-03 09:50:00,52.75,52.75,52.58,52.64,76240.0,43.3533,43.3533,43.2136,43.2629,76240.0
2018-08-03 09:55:00,52.63,52.72,52.61,52.64,29746.0,43.2547,43.3287,43.2383,43.2629,29746.0
2018-08-03 10:00:00,52.65,52.7,52.63,52.65,35734.0,43.2711,43.3122,43.2547,43.2711,35734.0
2018-08-03 10:05:00,52.65,52.71,52.6,52.61,19545.0,43.2711,43.3205,43.23,43.2383,19545.0
2018-08-03 10:10:00,52.6,52.66,52.56,52.63,57324.0,43.23,43.2794,43.1972,43.2547,57324.0
2018-08-03 10:15:00,52.62,52.76,52.59,52.75,80773.0,43.2465,43.3615,43.2218,43.3533,80773.0
2018-08-03 10:20:00,52.75,52.76,52.67,52.71,24977.0,43.3533,43.3615,43.2876,43.3205,24977.0
2018-08-03 10:25:00,52.71,52.77,52.7,52.73,70090.0,43.3205,43.3698,43.3122,43.3369,70090.0
2018-08-03 10:30:00,52.73,52.76,52.69,52.71,46540.0,43.3369,43.3615,43.304,43.3205,46540.0
2018-08-03 10:35:00,52.71,52.73,52.66,52.67,31550.0,43.3205,43.3369,43.2794,43.2876,31550.0
2018-08-03 10:40:00,52.68,52.69,52.64,52.67,32813.0,43.2958,43.304,43.2629,43.2876,32813.0
2018-08-03 10:45:00,52.67,52.68,52.62,52.62,24452.0,43.2876,43.2958,43.2465,43.2465,24452.0
2018-08-03 10:50:00,52.62,52.63,52.56,52.58,65483.0,43.2465,43.2547,43.1972,43.2136,65483.0
2018-08-03 10:55:00,52.58,52.61,52.52,52.54,65117.0,43.2136,43.2383,43.1643,43.1807,65117.0
2018-08-03 11:00:00,52.54,52.62,52.51,52.57,45451.0,43.1807,43.2465,43.1561,43.2054,45451.0
2018-08-03 11:05:00,52.57,52.65,52.57,52.64,24967.0,43.2054,43.2711,43.2054,43.2629,24967.0
2018-08-03 11:10:00,52.64,52.66,52.62,52.64,47017.0,43.2629,43.2794,43.2465,43.2629,47017.0
2018-08-03 11:15:00,52.64,52.64,52.54,52.58,38002.0,43.2629,43.2629,43.1807,43.2136,38002.0
2018-08-03 11:20:00,52.58,52.62,52.52,52.54,35566.0,43.2136,43.2465,43.1643,43.1807,35566.0
2018-08-03 11:25:00,52.54,52.57,52.49,52.5,37230.0,43.1807,43.2054,43.1396,43.1479,37230.0
2018-08-03 11:30:00,52.5,52.51,52.47,52.5,78008.0,43.1479,43.1561,43.1232,43.1479,78008.0
2018-08-03 11:35:00,52.49,52.58,52.47,52.54,36915.0,43.1396,43.2136,43.1232,43.1807,36915.0
2018-08-03 11:40:00,52.53,52.61,52.51,52.61,33480.0,43.1725,43.2383,43.1561,43.2383,33480.0
2018-08-03 11:45:00,52.61,52.63,52.57,52.59,53641.0,43.2383,43.2547,43.2054,43.2218,53641.0
2018-08-03 11:50:00,52.59,52.63,52.57,52.61,28433.0,43.2218,43.2547,43.2054,43.2383,28433.0
2018-08-03 11:55:00,52.6,52.61,52.53,52.56,22398.0,43.23,43.2383,43.1725,43.1972,22398.0
2018-08-03 12:00:00,52.55,52.62,52.53,52.61,30479.0,43.189,43.2465,43.1725,43.2383,30479.0
2018-08-03 12:05:00,52.62,52.68,52.61,52.64,42293.0,43.2465,43.2958,43.2383,43.2629,42293.0
2018-08-03 12:10:00,52.65,52.7,52.65,52.67,30339.0,43.2711,43.3122,43.2711,43.2876,30339.0
2018-08-03 12:15:00,52.68,52.75,52.68,52.72,61770.0,43.2958,43.3533,43.2958,43.3287,61770.0
2018-08-03 12:20:00,52.73,52.74,52.67,52.67,44231.0,43.3369,43.3451,43.2876,43.2876,44231.0
2018-08-03 12:25:00,52.68,52.7,52.65,52.69,19109.0,43.2958,43.3122,43.2711,43.304,19109.0
2018-08-03 12:30:00,52.69,52.7,52.64,52.65,10984.0,43.304,43.3122,43.2629,43.2711,10984.0
2018-08-03 12:35:00,52.65,52.68,52.63,52.64,7565.0,43.2711,43.2958,43.2547,43.2629,7565.0
2018-08-03 12:40:00,52.63,52.63,52.6,52.62,24075.0,43.2547,43.2547,43.23,43.2465,24075.0
2018-08-03 12:45:00,52.62,52.62,52.58,52.59,8365.0,43.2465,43.2465,43.2136,43.2218,8365.0
2018-08-03 12:50:00,52.58,52.62,52.58,52.61,11170.0,43.2136,43.2465,43.2136,43.2383,11170.0
2018-08-03 12:55:00,52.61,52.64,52.6,52.62,18061.0,43.2383,43.2629,43.23,43.2465,18061.0
2018-08-03 13:00:00,52.62,52.63,52.59,52.6,51409.0,43.2465,43.2547,43.2218,43.23,51409.0
2018-08-03 13:05:00,52.6,52.61,52.58,52.59,27236.0,43.23,43.2383,43.2136,43.2218,27236.0
2018-08-03 13:10:00,52.58,52.59,52.54,52.57,62371.0,43.2136,43.2218,43.1807,43.2054,62371.0
2018-08-03 13:15:00,52.57,52.58,52.57,52.57,10517.0,43.2054,43.2136,43.2054,43.2054,10517.0
2018-08-03 13:20:00,52.58,52.63,52.57,52.6,27259.0,43.2136,43.2547,43.2054,43.23,27259.0
2018-08-03 13:25:00,52.6,52.6,52.57,52.6,10230.0,43.23,43.23,43.2054,43.23,10230.0
2018-08-03 13:30:00,52.6,52.6,52.54,52.54,17470.0,43.23,43.23,43.1807,43.1807,17470.0
2018-08-03 13:35:00,52.55,52.55,52.48,52.5,36538.0,43.189,43.189,43.1314,43.1479,36538.0
2018-08-03 13:40:00,52.49,52.51,52.48,52.5,15148.0,43.1396,43.1561,43.1314,43.1479,15148.0
2018-08-03 13:45:00,52.5,52.51,52.48,52.48,24381.0,43.1479,43.1561,43.1314,43.1314,24381.0
2018-08-03 13:50:00,52.49,52.51,52.49,52.51,21225.0,43.1396,43.1561,43.1396,43.1561,21225.0
2018-08-03 13:55:00,52.51,52.53,52.48,52.52,43446.0,43.1561,43.1725,43.1314,43.1643,43446.0
2018-08-03 14:00:00,52.51,52.55,52.5,52.54,14533.0,43.1561,43.189,43.1479,43.1807,14533.0
2018-08-03 14:05:00,52.54,52.55,52.53,52.55,18447.0,43.1807,43.189,43.1725,43.189,18447.0
2018-08-03 14:10:00,52.55,52.56,52.53,52.54,31661.0,43.189,43.1972,43.1725,43.1807,31661.0
2018-08-03 14:15:00,52.54,52.6,52.54,52.58,50869.0,43.1807,43.23,43.1807,43.2136,50869.0
2018-08-03 14:20:00,52.59,52.6,52.54,52.55,20464.0,43.2218,43.23,43.1807,43.189,20464.0
2018-08-03 14:25:00,52.54,52.57,52.53,52.55,15195.0,43.1807,43.2054,43.1725,43.189,15195.0
2018-08-03 14:30:00,52.55,52.56,52.54,52.54,18340.0,43.189,43.1972,43.1807,43.1807,18340.0
2018-08-03 14:35:00,52.54,52.56,52.52,52.54,22546.0,43.1807,43.1972,43.1643,43.1807,22546.0
2018-08-03 14:40:00,52.55,52.56,52.54,52.55,20101.0,43.189,43.1972,43.1807,43.189,20101.0
2018-08-03 14:45:00,52.55,52.55,52.52,52.52,45539.0,43.189,43.189,43.1643,43.1643,45539.0
2018-08-03 14:50:00,52.52,52.55,52.51,52.55,56594.0,43.1643,43.189,43.1561,43.189,56594.0
2018-08-03 14:55:00,52.54,52.55,52.51,52.54,20481.0,43.1807,43.189,43.1561,43.1807,20481.0
2018-08-03 15:00:00,52.54,52.55,52.53,52.54,32638.0,43.1807,43.189,43.1725,43.1807,32638.0
2018-08-03 15:05:00,52.54,52.55,52.52,52.53,104165.0,43.1807,43.189,43.1643,43.1725,104165.0
2018-08-03 15:10:00,52.54,52.58,52.51,52.54,306007.0,43.1807,43.2136,43.1561,43.1807,306007.0
2018-08-03 15:15:00,52.55,52.68,52.54,52.68,97210.0,43.189,43.2958,43.1807,43.2958,97210.0
2018-08-03 15:20:00,52.68,52.76,52.68,52.76,65843.0,43.2958,43.3615,43.2958,43.3615,65843.0
2018-08-03 15:25:00,52.76,52.77,52.74,52.75,32245.0,43.3615,43.3698,43.3451,43.3533,32245.0
2018-08-03 15:30:00,52.75,52.75,52.69,52.7,76001.0,43.3533,43.3533,43.304,43.3122,76001.0
2018-08-03 15:35:00,52.7,52.77,52.69,52.75,55616.0,43.3122,43.3698,43.304,43.3533,55616.0
2018-08-03 15:40:00,52.75,52.79,52.74,52.74,64157.0,43.3533,43.3862,43.3451,43.3451,64157.0
2018-08-03 15:45:00,52.74,52.77,52.7,52.7,170475.0,43.3451,43.3698,43.3122,43.3122,170475.0
2018-08-03 15:50:00,52.71,52.74,52.69,52.72,153652.0,43.3205,43.3451,43.304,43.3287,153652.0
2018-08-03 15:55:00,52.72,52.76,52.69,52.75,352819.0,43.3287,43.3615,43.304,43.3533,352819.0
2018-08-06 09:30:00,52.78,52.92,52.77,52.83,73195.0,43.378,43.493,43.3698,43.4191,73195.0
2018-08-06 09:35:00,52.82,52.83,52.75,52.76,28643.0,43.4109,43.4191,43.3533,43.3615,28643.0
2018-08-06 09:40:00,52.74,52.76,52.67,52.71,43645.0,43.3451,43.3615,43.2876,43.3205,43645.0
2018-08-06 09:45:00,52.73,52.76,52.65,52.72,34632.0,43.3369,43.3615,43.2711,43.3287,34632.0
2018-08-06 09:50:00,52.71,52.8,52.68,52.78,36624.0,43.3205,43.3944,43.2958,43.378,36624.0
2018-08-06 09:55:00,52.79,52.85,52.77,52.82,47213.0,43.3862,43.4355,43.3698,43.4109,47213.0
2018-08-06 10:00:00,52.82,52.91,52.8,52.87,55349.0,43.4109,43.4848,43.3944,43.4519,55349.0
2018-08-06 10:05:00,52.87,52.89,52.82,52.87,41411.0,43.4519,43.4684,43.4109,43.4519,41411.0
2018-08-06 10:10:00,52.88,52.9,52.85,52.88,47094.0,43.4602,43.4766,43.4355,43.4602,47094.0
2018-08-06 10:15:00,52.87,52.9,52.84,52.9,50238.0,43.4519,43.4766,43.4273,43.4766,50238.0
2018-08-06 10:20:00,52.9,52.94,52.83,52.84,39998.0,43.4766,43.5095,43.4191,43.4273,39998.0
2018-08-06 10:25:00,52.84,52.9,52.83,52.85,41141.0,43.4273,43.4766,43.4191,43.4355,41141.0
2018-08-06 10:30:00,52.84,52.93,52.84,52.91,50470.0,43.4273,43.5013,43.4273,43.4848,50470.0
2018-08-06 10:35:00,52.91,52.91,52.87,52.88,90015.0,43.4848,43.4848,43.4519,43.4602,90015.0
2018-08-06 10:40:00,52.88,52.92,52.85,52.92,40775.0,43.4602,43.493,43.4355,43.493,40775.0
2018-08-06 10:45:00,52.92,53.0,52.92,52.98,34730.0,43.493,43.5588,43.493,43.5424,34730.0
2018-08-06 10:50:00,52.98,52.99,52.93,52.95,207275.0,43.5424,43.5506,43.5013,43.5177,207275.0
2018-08-06 10:55:00,52.95,53.12,52.95,53.12,84479.0,43.5177,43.6574,43.5177,43.6574,84479.0
2018-08-06 11:00:00,53.12,53.21,53.11,53.19,81771.0,43.6574,43.7314,43.6492,43.7149,81771.0
2018-08-06 11:05:00,53.18,53.2,53.15,53.15,25188.0,43.7067,43.7232,43.6821,43.6821,25188.0
2018-08-06 11:10:00,53.15,53.21,53.13,53.13,35840.0,43.6821,43.7314,43.6656,43.6656,35840.0
2018-08-06 11:15:00,53.13,53.14,53.06,53.07,25223.0,43.6656,43.6739,43.6081,43.6163,25223.0
2018-08-06 11:20:00,53.07,53.11,53.02,53.07,23556.0,43.6163,43.6492,43.5752,43.6163,23556.0
2018-08-06 11:25:00,53.07,53.11,53.04,53.11,16651.0,43.6163,43.6492,43.5917,43.6492,16651.0
2018-08-06 11:30:00,53.12,53.15,53.1,53.12,27750.0,43.6574,43.6821,43.641,43.6574,27750.0
2018-08-06 11:35:00,53.11,53.13,53.1,53.13,11771.0,43.6492,43.6656,43.641,43.6656,11771.0
2018-08-06 11:40:00,53.13,53.15,53.11,53.11,10451.0,43.6656,43.6821,43.6492,43.6492,10451.0
2018-08-06 11:45:00,53.11,53.13,53.1,53.13,9685.0,43.6492,43.6656,43.641,43.6656,9685.0
2018-08-06 11:50:00,53.13,53.23,53.12,53.23,31281.0,43.6656,43.7478,43.6574,43.7478,31281.0
2018-08-06 11:55:00,53.23,53.23,53.18,53.23,22728.0,43.7478,43.7478,43.7067,43.7478,22728.0
2018-08-06 12:00:00,53.23,53.26,53.22,53.26,18128.0,43.7478,43.7725,43.7396,43.7725,18128.0
2018-08-06 12:05:00,53.26,53.28,53.21,53.23,44100.0,43.7725,43.7889,43.7314,43.7478,44100.0
2018-08-06 12:10:00,53.23,53.23,53.18,53.19,51419.0,43.7478,43.7478,43.7067,43.7149,51419.0
2018-08-06 12:15:00,53.18,53.2,53.17,53.2,13993.0,43.7067,43.7232,43.6985,43.7232,13993.0
2018-08-06 12:20:00,53.2,53.23,53.17,53.23,23685.0,43.7232,43.7478,43.6985,43.7478,23685.0
2018-08-06 12:25:00,53.23,53.25,53.19,53.24,15156.0,43.7478,43.7643,43.7149,43.756,15156.0
2018-08-06 12:30:00,53.24,53.28,53.24,53.28,18294.0,43.756,43.7889,43.756,43.7889,18294.0
2018-08-06 12:35:00,53.28,53.35,53.26,53.33,39702.0,43.7889,43.8464,43.7725,43.83,39702.0
2018-08-06 12:40:00,53.33,53.36,53.32,53.35,11000.0,43.83,43.8547,43.8218,43.8464,11000.0
2018-08-06 12:45:00,53.36,53.37,53.33,53.36,25346.0,43.8547,43.8629,43.83,43.8547,25346.0
2018-08-06 12:50:00,53.37,53.37,53.3,53.3,16146.0,43.8629,43.8629,43.8054,43.8054,16146.0
2018-08-06 12:55:00,53.31,53.32,53.3,53.3,19083.0,43.8136,43.8218,43.8054,43.8054,19083.0
2018-08-06 13:00:00,53.3,53.34,53.3,53.32,25598.0,43.8054,43.8382,43.8054,43.8218,25598.0
2018-08-06 13:05:00,53.31,53.38,53.31,53.37,23633.0,43.8136,43.8711,43.8136,43.8629,23633.0
2018-08-06 13:10:00,53.38,53.4,53.35,53.35,18734.0,43.8711,43.8875,43.8464,43.8464,18734.0
2018-08-06 13:15:00,53.36,53.36,53.29,53.31,42227.0,43.8547,43.8547,43.7971,43.8136,42227.0
2018-08-06 13:20:00,53.32,53.32,53.24,53.24,15000.0,43.8218,43.8218,43.756,43.756,15000.0
2018-08-06 13:25:00,53.24,53.25,53.2,53.21,18630.0,43.756,43.7643,43.7232,43.7314,18630.0
2018-08-06 13:30:00,53.21,53.24,53.19,53.24,11857.0,43.7314,43.756,43.7149,43.756,11857.0
2018-08-06 13:35:00,53.23,53.28,53.22,53.27,15374.0,43.7478,43.7889,43.7396,43.7807,15374.0
2018-08-06 13:40:00,53.27,53.28,53.23,53.26,21345.0,43.7807,43.7889,43.7478,43.7725,21345.0
2018-08-06 13:45:00,53.26,53.31,53.25,53.3,15065.0,43.7725,43.8136,43.7643,43.8054,15065.0
2018-08-06 13:50:00,53.3,53.31,53.28,53.29,19039.0,43.8054,43.8136,43.7889,43.7971,19039.0
2018-08-06 13:55:00,53.3,53.3,53.26,53.26,14947.0,43.8054,43.8054,43.7725,43.7725,14947.0
2018-08-06 14:00:00,53.27,53.28,53.25,53.26,27586.0,43.7807,43.7889,43.7643,43.7725,27586.0
2018-08-06 14:05:00,53.27,53.28,53.26,53.28,19402.0,43.7807,43.7889,43.7725,43.7889,19402.0
2018-08-06 14:10:00,53.27,53.28,53.26,53.26,16362.0,43.7807,43.7889,43.7725,43.7725,16362.0
2018-08-06 14:15:00,53.26,53.28,53.25,53.26,30002.0,43.7725,43.7889,43.7643,43.7725,30002.0
2018-08-06 14:20:00,53.25,53.26,53.22,53.22,26224.0,43.7643,43.7725,43.7396,43.7396,26224.0
2018-08-06 14:25:00,53.23,53.24,53.19,53.19,30938.0,43.7478,43.756,43.7149,43.7149,30938.0
2018-08-06 14:30:00,53.2,53.21,53.19,53.2,26508.0,43.7232,43.7314,43.7149,43.7232,26508.0
2018-08-06 14:35:00,53.2,53.21,53.19,53.2,27506.0,43.7232,43.7314,43.7149,43.7232,27506.0
2018-08-06 14:40:00,53.21,53.21,53.18,53.2,29063.0,43.7314,43.7314,43.7067,43.7232,29063.0
2018-08-06 14:45:00,53.2,53.2,53.19,53.2,21481.0,43.7232,43.7232,43.7149,43.7232,21481.0
2018-08-06 14:50:00,53.2,53.21,53.19,53.19,29188.0,43.7232,43.7314,43.7149,43.7149,29188.0
2018-08-06 14:55:00,53.2,53.21,53.15,53.16,33865.0,43.7232,43.7314,43.6821,43.6903,33865.0
2018-08-06 15:00:00,53.15,53.17,53.14,53.16,95144.0,43.6821,43.6985,43.6739,43.6903,95144.0
2018-08-06 15:05:00,53.16,53.17,53.1,53.1,32871.0,43.6903,43.6985,43.641,43.641,32871.0
2018-08-06 15:10:00,53.1,53.11,53.1,53.11,20942.0,43.641,43.6492,43.641,43.6492,20942.0
2018-08-06 15:15:00,53.11,53.11,53.07,53.07,37858.0,43.6492,43.6492,43.6163,43.6163,37858.0
2018-08-06 15:20:00,53.08,53.08,53.06,53.06,19256.0,43.6245,43.6245,43.6081,43.6081,19256.0
2018-08-06 15:25:00,53.06,53.07,53.05,53.05,63993.0,43.6081,43.6163,43.5999,43.5999,63993.0
2018-08-06 15:30:00,53.05,53.09,53.05,53.09,140308.0,43.5999,43.6328,43.5999,43.6328,140308.0
2018-08-06 15:35:00,53.08,53.1,53.05,53.09,160540.0,43.6245,43.641,43.5999,43.6328,160540.0
2018-08-06 15:40:00,53.09,53.1,53.05,53.06,85529.0,43.6328,43.641,43.5999,43.6081,85529.0
2018-08-06 15:45:00,53.05,53.07,53.03,53.05,75138.0,43.5999,43.6163,43.5834,43.5999,75138.0
2018-08-06 15:50:00,53.05,53.08,53.0,53.0,116439.0,43.5999,43.6245,43.5588,43.5588,116439.0
2018-08-06 15:55:00,53.01,53.06,53.0,53.04,287790.0,43.567,43.6081,43.5588,43.5917,287790.0
2018-08-07 09:30:00,53.15,53.24,53.01,53.13,81387.0,43.6821,43.756,43.567,43.6656,81387.0
2018-08-07 09:35:00,53.14,53.3,53.13,53.26,58821.0,43.6739,43.8054,43.6656,43.7725,58821.0
2018-08-07 09:40:00,53.26,53.26,53.1,53.19,85099.0,43.7725,43.7725,43.641,43.7149,85099.0
2018-08-07 09:45:00,53.19,53.29,53.13,53.28,57387.0,43.7149,43.7971,43.6656,43.7889,57387.0
2018-08-07 09:50:00,53.28,53.4,53.28,53.37,75782.0,43.7889,43.8875,43.7889,43.8629,75782.0
2018-08-07 09:55:00,53.37,53.39,53.3,53.35,65774.0,43.8629,43.8793,43.8054,43.8464,65774.0
2018-08-07 10:00:00,53.36,53.39,53.32,53.33,53959.0,43.8547,43.8793,43.8218,43.83,53959.0
2018-08-07 10:05:00,53.33,53.34,53.26,53.33,96571.0,43.83,43.8382,43.7725,43.83,96571.0
2018-08-07 10:10:00,53.32,53.37,53.21,53.22,82871.0,43.8218,43.8629,43.7314,43.7396,82871.0
2018-08-07 10:15:00,53.23,53.42,53.22,53.33,68590.0,43.7478,43.904,43.7396,43.83,68590.0
2018-08-07 10:20:00,53.33,53.35,53.29,53.29,93056.0,43.83,43.8464,43.7971,43.7971,93056.0
2018-08-07 10:25:00,53.29,53.33,53.23,53.27,108671.0,43.7971,43.83,43.7478,43.7807,108671.0
2018-08-07 10:30:00,53.27,53.33,53.25,53.25,55217.0,43.7807,43.83,43.7643,43.7643,55217.0
2018-08-07 10:35:00,53.25,53.31,53.23,53.3,54039.0,43.7643,43.8136,43.7478,43.8054,54039.0
2018-08-07 10:40:00,53.3,53.34,53.28,53.33,122948.0,43.8054,43.8382,43.7889,43.83,122948.0
2018-08-07 10:45:00,53.33,53.36,53.27,53.33,108606.0,43.83,43.8547,43.7807,43.83,108606.0
2018-08-07 10:50:00,53.33,53.55,53.32,53.47,159885.0,43.83,44.0108,43.8218,43.9451,159885.0
2018-08-07 10:55:00,53.46,53.46,53.34,53.35,72515.0,43.9368,43.9368,43.8382,43.8464,72515.0
2018-08-07 11:00:00,53.35,53.49,53.32,53.42,82276.0,43.8464,43.9615,43.8218,43.904,82276.0
2018-08-07 11:05:00,53.42,53.44,53.4,53.41,27742.0,43.904,43.9204,43.8875,43.8958,27742.0
2018-08-07 11:10:00,53.4,53.44,53.34,53.39,45633.0,43.8875,43.9204,43.8382,43.8793,45633.0
2018-08-07 11:15:00,53.39,53.42,53.35,53.38,56158.0,43.8793,43.904,43.8464,43.8711,56158.0
2018-08-07 11:20:00,53.38,53.41,53.32,53.39,35102.0,43.8711,43.8958,43.8218,43.8793,35102.0
2018-08-07 11:25:00,53.39,53.4,53.3,53.32,24784.0,43.8793,43.8875,43.8054,43.8218,24784.0
2018-08-07 11:30:00,53.31,53.33,53.26,53.26,22810.0,43.8136,43.83,43.7725,43.7725,22810.0
2018-08-07 11:35:00,53.26,53.33,53.25,53.32,22084.0,43.7725,43.83,43.7643,43.8218,22084.0
2018-08-07 11:40:00,53.32,53.34,53.29,53.32,36487.0,43.8218,43.8382,43.7971,43.8218,36487.0
2018-08-07 11:45:00,53.33,53.33,53.25,53.25,32280.0,43.83,43.83,43.7643,43.7643,32280.0
2018-08-07 11:50:00,53.25,53.28,53.23,53.27,21193.0,43.7643,43.7889,43.7478,43.7807,21193.0
2018-08-07 11:55:00,53.27,53.29,53.25,53.27,25629.0,43.7807,43.7971,43.7643,43.7807,25629.0
2018-08-07 12:00:00,53.27,53.3,53.26,53.26,16022.0,43.7807,43.8054,43.7725,43.7725,16022.0
2018-08-07 12:05:00,53.27,53.27,53.23,53.25,16857.0,43.7807,43.7807,43.7478,43.7643,16857.0
2018-08-07 12:10:00,53.26,53.28,53.25,53.27,28359.0,43.7725,43.7889,43.7643,43.7807,28359.0
2018-08-07 12:15:00,53.27,53.27,53.21,53.22,17035.0,43.7807,43.7807,43.7314,43.7396,17035.0
2018-08-07 12:20:00,53.22,53.25,53.21,53.24,42476.0,43.7396,43.7643,43.7314,43.756,42476.0
2018-08-07 12:25:00,53.24,53.25,53.17,53.17,14539.0,43.756,43.7643,43.6985,43.6985,14539.0
2018-08-07 12:30:00,53.17,53.17,53.12,53.12,19816.0,43.6985,43.6985,43.6574,43.6574,19816.0
2018-08-07 12:35:00,53.13,53.17,53.12,53.16,19322.0,43.6656,43.6985,43.6574,43.6903,19322.0
2018-08-07 12:40:00,53.16,53.21,53.16,53.19,35853.0,43.6903,43.7314,43.6903,43.7149,35853.0
2018-08-07 12:45:00,53.19,53.2,53.18,53.2,14412.0,43.7149,43.7232,43.7067,43.7232,14412.0
2018-08-07 12:50:00,53.2,53.2,53.14,53.18,26883.0,43.7232,43.7232,43.6739,43.7067,26883.0
2018-08-07 12:55:00,53.19,53.2,53.16,53.17,18239.0,43.7149,43.7232,43.6903,43.6985,18239.0
2018-08-07 13:00:00,53.17,53.24,53.14,53.24,19344.0,43.6985,43.756,43.6739,43.756,19344.0
2018-08-07 13:05:00,53.24,53.24,53.19,53.22,18894.0,43.756,43.756,43.7149,43.7396,18894.0
2018-08-07 13:10:00,53.22,53.22,53.16,53.19,20808.0,43.7396,43.7396,43.6903,43.7149,20808.0
2018-08-07 13:15:00,53.19,53.2,53.16,53.16,28340.0,43.7149,43.7232,43.6903,43.6903,28340.0
2018-08-07 13:20:00,53.16,53.18,53.14,53.15,16366.0,43.6903,43.7067,43.6739,43.6821,16366.0
2018-08-07 13:25:00,53.15,53.2,53.14,53.19,27656.0,43.6821,43.7232,43.6739,43.7149,27656.0
2018-08-07 13:30:00,53.19,53.2,53.1,53.15,78183.0,43.7149,43.7232,43.641,43.6821,78183.0
2018-08-07 13:35:00,53.14,53.16,53.14,53.14,17748.0,43.6739,43.6903,43.6739,43.6739,17748.0
2018-08-07 13:40:00,53.15,53.16,53.1,53.1,34065.0,43.6821,43.6903,43.641,43.641,34065.0
2018-08-07 13:45:00,53.11,53.14,53.1,53.12,24044.0,43.6492,43.6739,43.641,43.6574,24044.0
2018-08-07 13:50:00,53.12,53.14,53.08,53.08,27204.0,43.6574,43.6739,43.6245,43.6245,27204.0
2018-08-07 13:55:00,53.08,53.09,53.06,53.07,21166.0,43.6245,43.6328,43.6081,43.6163,21166.0
2018-08-07 14:00:00,53.07,53.12,53.07,53.12,31649.0,43.6163,43.6574,43.6163,43.6574,31649.0
2018-08-07 14:05:00,53.12,53.15,53.09,53.09,30273.0,43.6574,43.6821,43.6328,43.6328,30273.0
2018-08-07 14:10:00,53.09,53.1,53.05,53.06,25178.0,43.6328,43.641,43.5999,43.6081,25178.0
2018-08-07 14:15:00,53.05,53.07,53.02,53.05,27064.0,43.5999,43.6163,43.5752,43.5999,27064.0
2018-08-07 14:20:00,53.06,53.11,53.06,53.08,48379.0,43.6081,43.6492,43.6081,43.6245,48379.0
2018-08-07 14:25:00,53.09,53.11,53.06,53.06,70460.0,43.6328,43.6492,43.6081,43.6081,70460.0
2018-08-07 14:30:00,53.06,53.08,53.04,53.05,47956.0,43.6081,43.6245,43.5917,43.5999,47956.0
2018-08-07 14:35:00,53.05,53.06,53.02,53.05,40237.0,43.5999,43.6081,43.5752,43.5999,40237.0
2018-08-07 14:40:00,53.05,53.07,53.02,53.03,35282.0,43.5999,43.6163,43.5752,43.5834,35282.0
2018-08-07 14:45:00,53.02,53.07,53.02,53.04,34044.0,43.5752,43.6163,43.5752,43.5917,34044.0
2018-08-07 14:50:00,53.04,53.05,53.01,53.04,32596.0,43.5917,43.5999,43.567,43.5917,32596.0
2018-08-07 14:55:00,53.04,53.05,53.03,53.03,12774.0,43.5917,43.5999,43.5834,43.5834,12774.0
2018-08-07 15:00:00,53.03,53.07,53.01,53.03,50124.0,43.5834,43.6163,43.567,43.5834,50124.0
2018-08-07 15:05:00,53.04,53.06,53.02,53.05,35940.0,43.5917,43.6081,43.5752,43.5999,35940.0
2018-08-07 15:10:00,53.06,53.08,53.04,53.07,35199.0,43.6081,43.6245,43.5917,43.6163,35199.0
2018-08-07 15:15:00,53.07,53.08,53.02,53.04,41038.0,43.6163,43.6245,43.5752,43.5917,41038.0
2018-08-07 15:20:00,53.04,53.05,53.02,53.04,35255.0,43.5917,43.5999,43.5752,43.5917,35255.0
2018-08-07 15:25:00,53.04,53.04,53.01,53.02,42892.0,43.5917,43.5917,43.567,43.5752,42892.0
2018-08-07 15:30:00,53.02,53.02,52.97,53.0,58866.0,43.5752,43.5752,43.5341,43.5588,58866.0
2018-08-07 15:35:00,53.01,53.04,52.99,53.0,34145.0,43.567,43.5917,43.5506,43.5588,34145.0
2018-08-07 15:40:00,53.0,53.01,52.95,52.95,147166.0,43.5588,43.567,43.5177,43.5177,147166.0
2018-08-07 15:45:00,52.95,52.99,52.92,52.98,175925.0,43.5177,43.5506,43.493,43.5424,175925.0
2018-08-07 15:50:00,52.98,52.99,52.93,52.95,157036.0,43.5424,43.5506,43.5013,43.5177,157036.0
2018-08-07 15:55:00,52.96,52.98,52.93,52.95,339302.0,43.5259,43.5424,43.5013,43.5177,339302.0
2018-08-08 09:30:00,53.04,53.11,52.88,52.92,80870.0,43.5917,43.6492,43.4602,43.493,80870.0
2018-08-08 09:35:00,52.93,53.09,52.9,53.06,31445.0,43.5013,43.6328,43.4766,43.6081,31445.0
2018-08-08 09:40:00,53.06,53.18,53.04,53.13,46710.0,43.6081,43.7067,43.5917,43.6656,46710.0
2018-08-08 09:45:00,53.11,53.11,53.0,53.03,28947.0,43.6492,43.6492,43.5588,43.5834,28947.0
2018-08-08 09:50:00,53.02,53.06,52.97,53.05,41636.0,43.5752,43.6081,43.5341,43.5999,41636.0
2018-08-08 09:55:00,53.06,53.07,53.02,53.06,31943.0,43.6081,43.6163,43.5752,43.6081,31943.0
2018-08-08 10:00:00,53.07,53.18,53.06,53.18,28876.0,43.6163,43.7067,43.6081,43.7067,28876.0
2018-08-08 10:05:00,53.18,53.26,53.16,53.16,28225.0,43.7067,43.7725,43.6903,43.6903,28225.0
2018-08-08 10:10:00,53.16,53.19,53.11,53.13,29096.0,43.6903,43.7149,43.6492,43.6656,29096.0
2018-08-08 10:15:00,53.12,53.17,53.1,53.15,33199.0,43.6574,43.6985,43.641,43.6821,33199.0
2018-08-08 10:20:00,53.15,53.16,53.04,53.06,25095.0,43.6821,43.6903,43.5917,43.6081,25095.0
2018-08-08 10:25:00,53.07,53.09,53.03,53.07,31410.0,43.6163,43.6328,43.5834,43.6163,31410.0
2018-08-08 10:30:00,53.06,53.08,53.02,53.03,30468.0,43.6081,43.6245,43.5752,43.5834,30468.0
2018-08-08 10:35:00,53.02,53.06,53.0,53.0,41760.0,43.5752,43.6081,43.5588,43.5588,41760.0
2018-08-08 10:40:00,53.01,53.04,52.99,53.04,30592.0,43.567,43.5917,43.5506,43.5917,30592.0
2018-08-08 10:45:00,53.04,53.06,53.02,53.04,25163.0,43.5917,43.6081,43.5752,43.5917,25163.0
2018-08-08 10:50:00,53.05,53.1,53.04,53.07,29030.0,43.5999,43.641,43.5917,43.6163,29030.0
2018-08-08 10:55:00,53.07,53.1,53.03,53.07,32077.0,43.6163,43.641,43.5834,43.6163,32077.0
2018-08-08 11:00:00,53.07,53.15,53.06,53.15,29608.0,43.6163,43.6821,43.6081,43.6821,29608.0
2018-08-08 11:05:00,53.14,53.25,53.14,53.25,43768.0,43.6739,43.7643,43.6739,43.7643,43768.0
2018-08-08 11:10:00,53.26,53.31,53.25,53.25,40217.0,43.7725,43.8136,43.7643,43.7643,40217.0
2018-08-08 11:15:00,53.27,53.28,53.19,53.2,63969.0,43.7807,43.7889,43.7149,43.7232,63969.0
2018-08-08 11:20:00,53.21,53.21,53.17,53.18,24750.0,43.7314,43.7314,43.6985,43.7067,24750.0
2018-08-08 11:25:00,53.18,53.2,53.12,53.15,52829.0,43.7067,43.7232,43.6574,43.6821,52829.0
2018-08-08 11:30:00,53.16,53.21,53.13,53.16,72287.0,43.6903,43.7314,43.6656,43.6903,72287.0
2018-08-08 11:35:00,53.16,53.2,53.13,53.13,25203.0,43.6903,43.7232,43.6656,43.6656,25203.0
2018-08-08 11:40:00,53.13,53.16,53.11,53.13,22172.0,43.6656,43.6903,43.6492,43.6656,22172.0
2018-08-08 11:45:00,53.13,53.19,53.12,53.17,24869.0,43.6656,43.7149,43.6574,43.6985,24869.0
2018-08-08 11:50:00,53.18,53.18,53.16,53.18,21885.0,43.7067,43.7067,43.6903,43.7067,21885.0
2018-08-08 11:55:00,53.18,53.26,53.17,53.23,27314.0,43.7067,43.7725,43.6985,43.7478,27314.0
2018-08-08 12:00:00,53.22,53.23,53.15,53.15,16852.0,43.7396,43.7478,43.6821,43.6821,16852.0
2018-08-08 12:05:00,53.16,53.17,53.15,53.16,14615.0,43.6903,43.6985,43.6821,43.6903,14615.0
2018-08-08 12:10:00,53.17,53.19,53.15,53.16,25800.0,43.6985,43.7149,43.6821,43.6903,25800.0
2018-08-08 12:15:00,53.16,53.2,53.16,53.18,14429.0,43.6903,43.7232,43.6903,43.7067,14429.0
2018-08-08 12:20:00,53.18,53.21,53.16,53.16,21911.0,43.7067,43.7314,43.6903,43.6903,21911.0
2018-08-08 12:25:00,53.16,53.17,53.15,53.15,12928.0,43.6903,43.6985,43.6821,43.6821,12928.0
2018-08-08 12:30:00,53.16,53.16,53.11,53.14,21712.0,43.6903,43.6903,43.6492,43.6739,21712.0
2018-08-08 12:35:00,53.15,53.19,53.15,53.19,14879.0,43.6821,43.7149,43.6821,43.7149,14879.0
2018-08-08 12:40:00,53.19,53.2,53.17,53.2,18678.0,43.7149,43.7232,43.6985,43.7232,18678.0
2018-08-08 12:45:00,53.2,53.2,53.14,53.16,21666.0,43.7232,43.7232,43.6739,43.6903,21666.0
2018-08-08 12:50:00,53.17,53.17,53.15,53.15,6350.0,43.6985,43.6985,43.6821,43.6821,6350.0
2018-08-08 12:55:00,53.15,53.15,53.11,53.11,14374.0,43.6821,43.6821,43.6492,43.6492,14374.0
2018-08-08 13:00:00,53.11,53.12,53.08,53.09,13921.0,43.6492,43.6574,43.6245,43.6328,13921.0
2018-08-08 13:05:00,53.08,53.11,53.07,53.1,27085.0,43.6245,43.6492,43.6163,43.641,27085.0
2018-08-08 13:10:00,53.1,53.13,53.09,53.13,18235.0,43.641,43.6656,43.6328,43.6656,18235.0
2018-08-08 13:15:00,53.13,53.15,53.11,53.13,22990.0,43.6656,43.6821,43.6492,43.6656,22990.0
2018-08-08 13:20:00,53.13,53.15,53.11,53.13,20478.0,43.6656,43.6821,43.6492,43.6656,20478.0
2018-08-08 13:25:00,53.12,53.12,53.08,53.1,22192.0,43.6574,43.6574,43.6245,43.641,22192.0
2018-08-08 13:30:00,53.11,53.13,53.1,53.12,15160.0,43.6492,43.6656,43.641,43.6574,15160.0
2018-08-08 13:35:00,53.11,53.12,53.07,53.08,59526.0,43.6492,43.6574,43.6163,43.6245,59526.0
2018-08-08 13:40:00,53.08,53.11,53.07,53.09,21409.0,43.6245,43.6492,43.6163,43.6328,21409.0
2018-08-08 13:45:00,53.09,53.12,53.08,53.11,55666.0,43.6328,43.6574,43.6245,43.6492,55666.0
2018-08-08 13:50:00,53.11,53.12,53.09,53.1,94306.0,43.6492,43.6574,43.6328,43.641,94306.0
2018-08-08 13:55:00,53.1,53.16,53.08,53.16,45437.0,43.641,43.6903,43.6245,43.6903,45437.0
2018-08-08 14:00:00,53.16,53.17,53.14,53.14,15375.0,43.6903,43.6985,43.6739,43.6739,15375.0
2018-08-08 14:05:00,53.14,53.18,53.12,53.16,21461.0,43.6739,43.7067,43.6574,43.6903,21461.0
2018-08-08 14:10:00,53.15,53.17,53.13,53.17,24798.0,43.6821,43.6985,43.6656,43.6985,24798.0
2018-08-08 14:15:00,53.17,53.17,53.12,53.14,25317.0,43.6985,43.6985,43.6574,43.6739,25317.0
2018-08-08 14:20:00,53.14,53.15,53.12,53.13,21853.0,43.6739,43.6821,43.6574,43.6656,21853.0
2018-08-08 14:25:00,53.13,53.18,53.12,53.17,18634.0,43.6656,43.7067,43.6574,43.6985,18634.0
2018-08-08 14:30:00,53.18,53.18,53.09,53.15,68519.0,43.7067,43.7067,43.6328,43.6821,68519.0
2018-08-08 14:35:00,53.15,53.16,53.14,53.15,23299.0,43.6821,43.6903,43.6739,43.6821,23299.0
2018-08-08 14:40:00,53.15,53.18,53.15,53.18,14920.0,43.6821,43.7067,43.6821,43.7067,14920.0
2018-08-08 14:45:00,53.17,53.18,53.15,53.15,16767.0,43.6985,43.7067,43.6821,43.6821,16767.0
2018-08-08 14:50:00,53.14,53.14,53.12,53.14,20844.0,43.6739,43.6739,43.6574,43.6739,20844.0
2018-08-08 14:55:00,53.14,53.19,53.14,53.18,50142.0,43.6739,43.7149,43.6739,43.7067,50142.0
2018-08-08 15:00:00,53.19,53.21,53.16,53.16,24988.0,43.7149,43.7314,43.6903,43.6903,24988.0
2018-08-08 15:05:00,53.16,53.2,53.16,53.19,24269.0,43.6903,43.7232,43.6903,43.7149,24269.0
2018-08-08 15:10:00,53.18,53.24,53.17,53.24,19909.0,43.7067,43.756,43.6985,43.756,19909.0
2018-08-08 15:15:00,53.24,53.24,53.2,53.2,17655.0,43.756,43.756,43.7232,43.7232,17655.0
2018-08-08 15:20:00,53.21,53.21,53.18,53.21,27158.0,43.7314,43.7314,43.7067,43.7314,27158.0
2018-08-08 15:25:00,53.21,53.24,53.19,53.22,28578.0,43.7314,43.756,43.7149,43.7396,28578.0
2018-08-08 15:30:00,53.22,53.24,53.22,53.23,33186.0,43.7396,43.756,43.7396,43.7478,33186.0
2018-08-08 15:35:00,53.23,53.24,53.2,53.2,19428.0,43.7478,43.756,43.7232,43.7232,19428.0
2018-08-08 15:40:00,53.2,53.28,53.2,53.23,81190.0,43.7232,43.7889,43.7232,43.7478,81190.0
2018-08-08 15:45:00,53.23,53.23,53.15,53.16,47007.0,43.7478,43.7478,43.6821,43.6903,47007.0
2018-08-08 15:50:00,53.16,53.21,53.15,53.21,81466.0,43.6903,43.7314,43.6821,43.7314,81466.0
2018-08-08 15:55:00,53.21,53.21,53.13,53.14,220034.0,43.7314,43.7314,43.6656,43.6739,220034.0
2018-08-09 09:30:00,53.09,53.18,53.01,53.07,48567.0,43.6328,43.7067,43.567,43.6163,48567.0
2018-08-09 09:35:00,53.07,53.07,52.92,52.96,23030.0,43.6163,43.6163,43.493,43.5259,23030.0
2018-08-09 09:40:00,52.96,53.05,52.94,53.0,14574.0,43.5259,43.5999,43.5095,43.5588,14574.0
2018-08-09 09:45:00,53.0,53.08,52.96,52.99,45064.0,43.5588,43.6245,43.5259,43.5506,45064.0
2018-08-09 09:50:00,52.99,53.05,52.94,53.03,53261.0,43.5506,43.5999,43.5095,43.5834,53261.0
2018-08-09 09:55:00,53.02,53.02,52.94,52.97,54414.0,43.5752,43.5752,43.5095,43.5341,54414.0
2018-08-09 10:00:00,52.97,52.97,52.85,52.85,46612.0,43.5341,43.5341,43.4355,43.4355,46612.0
2018-08-09 10:05:00,52.86,52.91,52.83,52.88,33743.0,43.4437,43.4848,43.4191,43.4602,33743.0
2018-08-09 10:10:00,52.87,52.88,52.77,52.79,41749.0,43.4519,43.4602,43.3698,43.3862,41749.0
2018-08-09 10:15:00,52.8,52.83,52.75,52.75,52314.0,43.3944,43.4191,43.3533,43.3533,52314.0
2018-08-09 10:20:00,52.76,52.86,52.75,52.86,31191.0,43.3615,43.4437,43.3533,43.4437,31191.0
2018-08-09 10:25:00,52.87,52.92,52.86,52.88,30247.0,43.4519,43.493,43.4437,43.4602,30247.0
2018-08-09 10:30:00,52.88,52.9,52.81,52.82,34660.0,43.4602,43.4766,43.4026,43.4109,34660.0
2018-08-09 10:35:00,52.82,52.86,52.8,52.8,38683.0,43.4109,43.4437,43.3944,43.3944,38683.0
2018-08-09 10:40:00,52.79,52.87,52.79,52.84,37785.0,43.3862,43.4519,43.3862,43.4273,37785.0
2018-08-09 10:45:00,52.83,52.84,52.76,52.76,51168.0,43.4191,43.4273,43.3615,43.3615,51168.0
2018-08-09 10:50:00,52.76,52.76,52.7,52.71,243400.0,43.3615,43.3615,43.3122,43.3205,243400.0
2018-08-09 10:55:00,52.7,52.71,52.58,52.62,95171.0,43.3122,43.3205,43.2136,43.2465,95171.0
2018-08-09 11:00:00,52.63,52.78,52.62,52.73,96099.0,43.2547,43.378,43.2465,43.3369,96099.0
2018-08-09 11:05:00,52.73,52.73,52.59,52.59,35512.0,43.3369,43.3369,43.2218,43.2218,35512.0
2018-08-09 11:10:00,52.58,52.69,52.58,52.68,58331.0,43.2136,43.304,43.2136,43.2958,58331.0
2018-08-09 11:15:00,52.68,52.68,52.54,52.57,66416.0,43.2958,43.2958,43.1807,43.2054,66416.0
2018-08-09 11:20:00,52.57,52.6,52.56,52.58,88612.0,43.2054,43.23,43.1972,43.2136,88612.0
2018-08-09 11:25:00,52.57,52.62,52.5,52.59,113861.0,43.2054,43.2465,43.1479,43.2218,113861.0
2018-08-09 11:30:00,52.59,52.6,52.53,52.53,32433.0,43.2218,43.23,43.1725,43.1725,32433.0
2018-08-09 11:35:00,52.52,52.56,52.49,52.51,64708.0,43.1643,43.1972,43.1396,43.1561,64708.0
2018-08-09 11:40:00,52.51,52.57,52.49,52.51,24202.0,43.1561,43.2054,43.1396,43.1561,24202.0
2018-08-09 11:45:00,52.52,52.56,52.43,52.43,34146.0,43.1643,43.1972,43.0903,43.0903,34146.0
2018-08-09 11:50:00,52.44,52.47,52.39,52.47,34212.0,43.0985,43.1232,43.0575,43.1232,34212.0
2018-08-09 11:55:00,52.47,52.5,52.45,52.49,29260.0,43.1232,43.1479,43.1068,43.1396,29260.0
2018-08-09 12:00:00,52.5,52.52,52.47,52.5,29322.0,43.1479,43.1643,43.1232,43.1479,29322.0
2018-08-09 12:05:00,52.5,52.5,52.46,52.48,21635.0,43.1479,43.1479,43.115,43.1314,21635.0
2018-08-09 12:10:00,52.47,52.5,52.47,52.48,22448.0,43.1232,43.1479,43.1232,43.1314,22448.0
2018-08-09 12:15:00,52.49,52.5,52.43,52.43,25090.0,43.1396,43.1479,43.0903,43.0903,25090.0
2018-08-09 12:20:00,52.44,52.49,52.43,52.47,24849.0,43.0985,43.1396,43.0903,43.1232,24849.0
2018-08-09 12:25:00,52.47,52.48,52.42,52.43,20265.0,43.1232,43.1314,43.0821,43.0903,20265.0
2018-08-09 12:30:00,52.43,52.5,52.42,52.5,16303.0,43.0903,43.1479,43.0821,43.1479,16303.0
2018-08-09 12:35:00,52.49,52.52,52.49,52.5,18565.0,43.1396,43.1643,43.1396,43.1479,18565.0
2018-08-09 12:40:00,52.5,52.56,52.49,52.52,30499.0,43.1479,43.1972,43.1396,43.1643,30499.0
2018-08-09 12:45:00,52.52,52.57,52.52,52.56,23331.0,43.1643,43.2054,43.1643,43.1972,23331.0
2018-08-09 12:50:00,52.56,52.61,52.53,52.58,23351.0,43.1972,43.2383,43.1725,43.2136,23351.0
2018-08-09 12:55:00,52.58,52.61,52.56,52.57,13211.0,43.2136,43.2383,43.1972,43.2054,13211.0
2018-08-09 13:00:00,52.58,52.59,52.56,52.57,28928.0,43.2136,43.2218,43.1972,43.2054,28928.0
2018-08-09 13:05:00,52.57,52.57,52.53,52.53,17098.0,43.2054,43.2054,43.1725,43.1725,17098.0
2018-08-09 13:10:00,52.54,52.54,52.51,52.51,54713.0,43.1807,43.1807,43.1561,43.1561,54713.0
2018-08-09 13:15:00,52.52,52.52,52.45,52.47,70949.0,43.1643,43.1643,43.1068,43.1232,70949.0
2018-08-09 13:20:00,52.47,52.51,52.46,52.51,20870.0,43.1232,43.1561,43.115,43.1561,20870.0
2018-08-09 13:25:00,52.51,52.51,52.45,52.46,20826.0,43.1561,43.1561,43.1068,43.115,20826.0
2018-08-09 13:30:00,52.47,52.51,52.45,52.5,24315.0,43.1232,43.1561,43.1068,43.1479,24315.0
2018-08-09 13:35:00,52.51,52.52,52.47,52.48,28716.0,43.1561,43.1643,43.1232,43.1314,28716.0
2018-08-09 13:40:00,52.49,52.5,52.47,52.49,19866.0,43.1396,43.1479,43.1232,43.1396,19866.0
2018-08-09 13:45:00,52.5,52.5,52.45,52.47,19987.0,43.1479,43.1479,43.1068,43.1232,19987.0
2018-08-09 13:50:00,52.47,52.47,52.44,52.45,25098.0,43.1232,43.1232,43.0985,43.1068,25098.0
2018-08-09 13:55:00,52.46,52.49,52.42,52.44,39606.0,43.115,43.1396,43.0821,43.0985,39606.0
2018-08-09 14:00:00,52.43,52.45,52.42,52.42,21316.0,43.0903,43.1068,43.0821,43.0821,21316.0
2018-08-09 14:05:00,52.42,52.42,52.39,52.41,53959.0,43.0821,43.0821,43.0575,43.0739,53959.0
2018-08-09 14:10:00,52.41,52.41,52.37,52.37,23371.0,43.0739,43.0739,43.041,43.041,23371.0
2018-08-09 14:15:00,52.38,52.42,52.37,52.42,34831.0,43.0492,43.0821,43.041,43.0821,34831.0
2018-08-09 14:20:00,52.42,52.46,52.39,52.45,47152.0,43.0821,43.115,43.0575,43.1068,47152.0
2018-08-09 14:25:00,52.45,52.47,52.44,52.47,21911.0,43.1068,43.1232,43.0985,43.1232,21911.0
2018-08-09 14:30:00,52.46,52.5,52.46,52.46,26061.0,43.115,43.1479,43.115,43.115,26061.0
2018-08-09 14:35:00,52.47,52.47,52.42,52.44,44851.0,43.1232,43.1232,43.0821,43.0985,44851.0
2018-08-09 14:40:00,52.44,52.44,52.41,52.43,16601.0,43.0985,43.0985,43.0739,43.0903,16601.0
2018-08-09 14:45:00,52.43,52.43,52.41,52.43,17688.0,43.0903,43.0903,43.0739,43.0903,17688.0
2018-08-09 14:50:00,52.43,52.45,52.42,52.45,25966.0,43.0903,43.1068,43.0821,43.1068,25966.0
2018-08-09 14:55:00,52.45,52.5,52.44,52.48,30801.0,43.1068,43.1479,43.0985,43.1314,30801.0
2018-08-09 15:00:00,52.48,52.49,52.44,52.48,33552.0,43.1314,43.1396,43.0985,43.1314,33552.0
2018-08-09 15:05:00,52.47,52.51,52.45,52.49,56288.0,43.1232,43.1561,43.1068,43.1396,56288.0
2018-08-09 15:10:00,52.49,52.52,52.47,52.48,31254.0,43.1396,43.1643,43.1232,43.1314,31254.0
2018-08-09 15:15:00,52.48,52.52,52.48,52.49,33246.0,43.1314,43.1643,43.1314,43.1396,33246.0
2018-08-09 15:20:00,52.5,52.5,52.45,52.45,36030.0,43.1479,43.1479,43.1068,43.1068,36030.0
2018-08-09 15:25:00,52.45,52.51,52.45,52.47,69996.0,43.1068,43.1561,43.1068,43.1232,69996.0
2018-08-09 15:30:00,52.47,52.49,52.43,52.48,63542.0,43.1232,43.1396,43.0903,43.1314,63542.0
2018-08-09 15:35:00,52.47,52.5,52.4,52.49,97780.0,43.1232,43.1479,43.0657,43.1396,97780.0
2018-08-09 15:40:00,52.48,52.51,52.47,52.48,104465.0,43.1314,43.1561,43.1232,43.1314,104465.0
2018-08-09 15:45:00,52.48,52.48,52.33,52.37,217106.0,43.1314,43.1314,43.0081,43.041,217106.0
2018-08-09 15:50:00,52.37,52.38,52.32,52.34,215481.0,43.041,43.0492,42.9999,43.0164,215481.0
2018-08-09 15:55:00,52.34,52.34,52.27,52.29,465020.0,43.0164,43.0164,42.9588,42.9753,465020.0
2018-08-10 09:30:00,51.63,51.67,51.11,51.11,268649.0,42.4328,42.4657,42.0055,42.0055,268649.0
2018-08-10 09:35:00,51.11,51.13,50.93,50.94,109056.0,42.0055,42.0219,41.8575,41.8658,109056.0
2018-08-10 09:40:00,50.93,50.95,50.8,50.83,132920.0,41.8575,41.874,41.7507,41.7753,132920.0
2018-08-10 09:45:00,50.83,50.88,50.77,50.79,206188.0,41.7753,41.8164,41.726,41.7425,206188.0
2018-08-10 09:50:00,50.79,50.91,50.75,50.82,182162.0,41.7425,41.8411,41.7096,41.7671,182162.0
2018-08-10 09:55:00,50.83,50.86,50.61,50.65,288496.0,41.7753,41.8,41.5945,41.6274,288496.0
2018-08-10 10:00:00,50.66,50.76,50.59,50.59,250762.0,41.6356,41.7178,41.5781,41.5781,250762.0
2018-08-10 10:05:00,50.59,50.66,50.56,50.65,200923.0,41.5781,41.6356,41.5534,41.6274,200923.0
2018-08-10 10:10:00,50.65,50.96,50.64,50.91,387217.0,41.6274,41.8822,41.6192,41.8411,387217.0
2018-08-10 10:15:00,50.91,51.11,50.9,51.04,350935.0,41.8411,42.0055,41.8329,41.9479,350935.0
2018-08-10 10:20:00,51.04,51.21,50.99,51.13,144071.0,41.9479,42.0877,41.9068,42.0219,144071.0
2018-08-10 10:25:00,51.13,51.14,50.91,51.0,117509.0,42.0219,42.0301,41.8411,41.9151,117509.0
2018-08-10 10:30:00,51.0,51.1,50.94,50.95,156559.0,41.9151,41.9973,41.8658,41.874,156559.0
2018-08-10 10:35:00,50.96,51.0,50.83,50.83,146154.0,41.8822,41.9151,41.7753,41.7753,146154.0
2018-08-10 10:40:00,50.83,51.01,50.8,51.01,218173.0,41.7753,41.9233,41.7507,41.9233,218173.0
2018-08-10 10:45:00,51.0,51.04,50.93,51.02,159437.0,41.9151,41.9479,41.8575,41.9315,159437.0
2018-08-10 10:50:00,51.01,51.01,50.94,51.0,158221.0,41.9233,41.9233,41.8658,41.9151,158221.0
2018-08-10 10:55:00,51.01,51.03,50.95,51.0,244971.0,41.9233,41.9397,41.874,41.9151,244971.0
2018-08-10 11:00:00,51.0,51.09,50.96,51.02,302482.0,41.9151,41.989,41.8822,41.9315,302482.0
2018-08-10 11:05:00,51.02,51.06,50.97,50.98,179120.0,41.9315,41.9644,41.8904,41.8986,179120.0
2018-08-10 11:10:00,50.98,51.01,50.92,50.95,68167.0,41.8986,41.9233,41.8493,41.874,68167.0
2018-08-10 11:15:00,50.95,51.01,50.88,50.89,100450.0,41.874,41.9233,41.8164,41.8247,100450.0
2018-08-10 11:20:00,50.89,51.05,50.88,51.03,93028.0,41.8247,41.9562,41.8164,41.9397,93028.0
2018-08-10 11:25:00,51.02,51.04,51.0,51.0,156898.0,41.9315,41.9479,41.9151,41.9151,156898.0
2018-08-10 11:30:00,51.0,51.03,50.97,51.0,95673.0,41.9151,41.9397,41.8904,41.9151,95673.0
2018-08-10 11:35:00,51.0,51.0,50.96,50.97,129856.0,41.9151,41.9151,41.8822,41.8904,129856.0
2018-08-10 11:40:00,50.97,51.0,50.96,51.0,77930.0,41.8904,41.9151,41.8822,41.9151,77930.0
2018-08-10 11:45:00,51.0,51.0,50.96,50.99,52334.0,41.9151,41.9151,41.8822,41.9068,52334.0
2018-08-10 11:50:00,50.99,51.0,50.91,50.95,58755.0,41.9068,41.9151,41.8411,41.874,58755.0
2018-08-10 11:55:00,50.95,51.0,50.95,50.98,82914.0,41.874,41.9151,41.874,41.8986,82914.0
2018-08-10 12:00:00,50.98,51.0,50.93,51.0,58445.0,41.8986,41.9151,41.8575,41.9151,58445.0
2018-08-10 12:05:00,51.0,51.0,50.97,50.97,45163.0,41.9151,41.9151,41.8904,41.8904,45163.0
2018-08-10 12:10:00,50.98,51.0,50.95,51.0,103703.0,41.8986,41.9151,41.874,41.9151,103703.0
2018-08-10 12:15:00,50.99,51.02,50.97,51.02,2296363.0,41.9068,41.9315,41.8904,41.9315,2296363.0
2018-08-10 12:20:00,51.02,51.18,51.01,51.15,596959.0,41.9315,42.063,41.9233,42.0383,596959.0
2018-08-10 12:25:00,51.15,51.17,51.11,51.16,120805.0,42.0383,42.0548,42.0055,42.0466,120805.0
2018-08-10 12:30:00,51.15,51.16,51.07,51.14,120914.0,42.0383,42.0466,41.9726,42.0301,120914.0
2018-08-10 12:35:00,51.14,51.16,51.07,51.11,87120.0,42.0301,42.0466,41.9726,42.0055,87120.0
2018-08-10 12:40:00,51.11,51.15,51.07,51.09,118115.0,42.0055,42.0383,41.9726,41.989,118115.0
2018-08-10 12:45:00,51.09,51.14,51.07,51.12,132744.0,41.989,42.0301,41.9726,42.0137,132744.0
2018-08-10 12:50:00,51.12,51.13,50.97,50.97,122515.0,42.0137,42.0219,41.8904,41.8904,122515.0
2018-08-10 12:55:00,50.98,51.1,50.98,51.1,110806.0,41.8986,41.9973,41.8986,41.9973,110806.0
2018-08-10 13:00:00,51.1,51.1,51.04,51.08,43313.0,41.9973,41.9973,41.9479,41.9808,43313.0
2018-08-10 13:05:00,51.07,51.12,50.98,51.12,94957.0,41.9726,42.0137,41.8986,42.0137,94957.0
2018-08-10 13:10:00,51.12,51.17,51.11,51.16,64605.0,42.0137,42.0548,42.0055,42.0466,64605.0
2018-08-10 13:15:00,51.16,51.18,51.04,51.06,58560.0,42.0466,42.063,41.9479,41.9644,58560.0
2018-08-10 13:20:00,51.07,51.13,51.05,51.09,65825.0,41.9726,42.0219,41.9562,41.989,65825.0
2018-08-10 13:25:00,51.1,51.16,51.1,51.14,51801.0,41.9973,42.0466,41.9973,42.0301,51801.0
2018-08-10 13:30:00,51.14,51.16,51.06,51.11,55227.0,42.0301,42.0466,41.9644,42.0055,55227.0
2018-08-10 13:35:00,51.1,51.13,51.07,51.09,42292.0,41.9973,42.0219,41.9726,41.989,42292.0
2018-08-10 13:40:00,51.09,51.12,51.04,51.06,39943.0,41.989,42.0137,41.9479,41.9644,39943.0
2018-08-10 13:45:00,51.06,51.08,51.01,51.08,42846.0,41.9644,41.9808,41.9233,41.9808,42846.0
2018-08-10 13:50:00,51.08,51.1,51.03,51.04,47509.0,41.9808,41.9973,41.9397,41.9479,47509.0
2018-08-10 13:55:00,51.04,51.06,51.02,51.02,35853.0,41.9479,41.9644,41.9315,41.9315,35853.0
2018-08-10 14:00:00,51.03,51.08,51.01,51.05,75124.0,41.9397,41.9808,41.9233,41.9562,75124.0
2018-08-10 14:05:00,51.05,51.08,51.0,51.06,50679.0,41.9562,41.9808,41.9151,41.9644,50679.0
2018-08-10 14:10:00,51.05,51.13,51.05,51.12,48176.0,41.9562,42.0219,41.9562,42.0137,48176.0
2018-08-10 14:15:00,51.12,51.13,51.11,51.13,35305.0,42.0137,42.0219,42.0055,42.0219,35305.0
2018-08-10 14:20:00,51.13,51.13,51.07,51.09,37010.0,42.0219,42.0219,41.9726,41.989,37010.0
2018-08-10 14:25:00,51.1,51.1,50.99,50.99,63924.0,41.9973,41.9973,41.9068,41.9068,63924.0
2018-08-10 14:30:00,50.99,51.07,50.99,51.04,39657.0,41.9068,41.9726,41.9068,41.9479,39657.0
2018-08-10 14:35:00,51.04,51.08,51.03,51.06,72649.0,41.9479,41.9808,41.9397,41.9644,72649.0
2018-08-10 14:40:00,51.06,51.08,51.01,51.08,147922.0,41.9644,41.9808,41.9233,41.9808,147922.0
2018-08-10 14:45:00,51.07,51.08,50.98,51.0,73012.0,41.9726,41.9808,41.8986,41.9151,73012.0
2018-08-10 14:50:00,51.0,51.1,51.0,51.06,44541.0,41.9151,41.9973,41.9151,41.9644,44541.0
2018-08-10 14:55:00,51.06,51.09,51.0,51.03,90197.0,41.9644,41.989,41.9151,41.9397,90197.0
2018-08-10 15:00:00,51.02,51.05,50.96,51.04,72218.0,41.9315,41.9562,41.8822,41.9479,72218.0
2018-08-10 15:05:00,51.04,51.05,51.01,51.02,71944.0,41.9479,41.9562,41.9233,41.9315,71944.0
2018-08-10 15:10:00,51.02,51.05,50.99,51.02,63355.0,41.9315,41.9562,41.9068,41.9315,63355.0
2018-08-10 15:15:00,51.02,51.11,51.02,51.1,156528.0,41.9315,42.0055,41.9315,41.9973,156528.0
2018-08-10 15:20:00,51.1,51.18,51.1,51.13,212527.0,41.9973,42.063,41.9973,42.0219,212527.0
2018-08-10 15:25:00,51.13,51.22,51.12,51.13,121091.0,42.0219,42.0959,42.0137,42.0219,121091.0
2018-08-10 15:30:00,51.13,51.15,51.09,51.14,142068.0,42.0219,42.0383,41.989,42.0301,142068.0
2018-08-10 15:35:00,51.15,51.16,51.08,51.13,114192.0,42.0383,42.0466,41.9808,42.0219,114192.0
2018-08-10 15:40:00,51.13,51.15,51.07,51.08,134006.0,42.0219,42.0383,41.9726,41.9808,134006.0
2018-08-10 15:45:00,51.08,51.09,50.99,51.02,181548.0,41.9808,41.989,41.9068,41.9315,181548.0
2018-08-10 15:50:00,51.02,51.06,51.0,51.01,119194.0,41.9315,41.9644,41.9151,41.9233,119194.0
2018-08-10 15:55:00,51.02,51.05,50.99,51.03,398639.0,41.9315,41.9562,41.9068,41.9397,398639.0
2018-08-13 09:30:00,51.1,51.1,50.84,50.84,79646.0,41.9973,41.9973,41.7836,41.7836,79646.0
2018-08-13 09:35:00,50.84,50.87,50.66,50.78,69265.0,41.7836,41.8082,41.6356,41.7343,69265.0
2018-08-13 09:40:00,50.79,50.94,50.79,50.91,60424.0,41.7425,41.8658,41.7425,41.8411,60424.0
2018-08-13 09:45:00,50.9,50.94,50.8,50.83,151322.0,41.8329,41.8658,41.7507,41.7753,151322.0
2018-08-13 09:50:00,50.82,50.95,50.76,50.95,204277.0,41.7671,41.874,41.7178,41.874,204277.0
2018-08-13 09:55:00,50.96,51.03,50.88,50.88,136194.0,41.8822,41.9397,41.8164,41.8164,136194.0
2018-08-13 10:00:00,50.89,50.93,50.7,50.71,98648.0,41.8247,41.8575,41.6685,41.6767,98648.0
2018-08-13 10:05:00,50.72,50.85,50.7,50.84,102268.0,41.6849,41.7918,41.6685,41.7836,102268.0
2018-08-13 10:10:00,50.84,50.84,50.74,50.83,131132.0,41.7836,41.7836,41.7014,41.7753,131132.0
2018-08-13 10:15:00,50.83,50.85,50.76,50.77,81550.0,41.7753,41.7918,41.7178,41.726,81550.0
2018-08-13 10:20:00,50.77,50.78,50.7,50.72,192620.0,41.726,41.7343,41.6685,41.6849,192620.0
2018-08-13 10:25:00,50.72,50.77,50.71,50.72,72706.0,41.6849,41.726,41.6767,41.6849,72706.0
2018-08-13 10:30:00,50.73,50.83,50.72,50.76,111578.0,41.6932,41.7753,41.6849,41.7178,111578.0
2018-08-13 10:35:00,50.77,50.83,50.73,50.73,110710.0,41.726,41.7753,41.6932,41.6932,110710.0
2018-08-13 10:40:00,50.74,50.8,50.71,50.8,69413.0,41.7014,41.7507,41.6767,41.7507,69413.0
2018-08-13 10:45:00,50.8,50.92,50.8,50.91,110343.0,41.7507,41.8493,41.7507,41.8411,110343.0
2018-08-13 10:50:00,50.92,50.97,50.92,50.92,67215.0,41.8493,41.8904,41.8493,41.8493,67215.0
2018-08-13 10:55:00,50.93,50.93,50.8,50.84,107996.0,41.8575,41.8575,41.7507,41.7836,107996.0
2018-08-13 11:00:00,50.85,50.95,50.84,50.94,50527.0,41.7918,41.874,41.7836,41.8658,50527.0
2018-08-13 11:05:00,50.94,50.95,50.75,50.76,95952.0,41.8658,41.874,41.7096,41.7178,95952.0
2018-08-13 11:10:00,50.75,50.82,50.72,50.75,69051.0,41.7096,41.7671,41.6849,41.7096,69051.0
2018-08-13 11:15:00,50.75,50.78,50.63,50.67,116442.0,41.7096,41.7343,41.611,41.6438,116442.0
2018-08-13 11:20:00,50.67,50.69,50.58,50.58,109583.0,41.6438,41.6603,41.5699,41.5699,109583.0
2018-08-13 11:25:00,50.58,50.65,50.56,50.59,51750.0,41.5699,41.6274,41.5534,41.5781,51750.0
2018-08-13 11:30:00,50.58,50.58,50.52,50.53,89453.0,41.5699,41.5699,41.5206,41.5288,89453.0
2018-08-13 11:35:00,50.52,50.56,50.49,50.55,70820.0,41.5206,41.5534,41.4959,41.5452,70820.0
2018-08-13 11:40:00,50.55,50.59,50.54,50.57,41997.0,41.5452,41.5781,41.537,41.5617,41997.0
2018-08-13 11:45:00,50.56,50.6,50.54,50.56,64459.0,41.5534,41.5863,41.537,41.5534,64459.0
2018-08-13 11:50:00,50.56,50.57,50.44,50.44,56833.0,41.5534,41.5617,41.4548,41.4548,56833.0
2018-08-13 11:55:00,50.45,50.48,50.38,50.38,61021.0,41.463,41.4877,41.4055,41.4055,61021.0
2018-08-13 12:00:00,50.37,50.39,50.3,50.34,216112.0,41.3973,41.4137,41.3398,41.3726,216112.0
2018-08-13 12:05:00,50.35,50.39,50.27,50.28,116313.0,41.3809,41.4137,41.3151,41.3233,116313.0
2018-08-13 12:10:00,50.28,50.32,50.27,50.29,167369.0,41.3233,41.3562,41.3151,41.3315,167369.0
2018-08-13 12:15:00,50.28,50.31,50.24,50.27,99799.0,41.3233,41.348,41.2904,41.3151,99799.0
2018-08-13 12:20:00,50.28,50.31,50.23,50.23,82734.0,41.3233,41.348,41.2822,41.2822,82734.0
2018-08-13 12:25:00,50.23,50.27,50.18,50.24,78710.0,41.2822,41.3151,41.2411,41.2904,78710.0
2018-08-13 12:30:00,50.24,50.26,50.2,50.21,68269.0,41.2904,41.3069,41.2576,41.2658,68269.0
2018-08-13 12:35:00,50.22,50.33,50.2,50.3,52783.0,41.274,41.3644,41.2576,41.3398,52783.0
2018-08-13 12:40:00,50.3,50.31,50.21,50.23,97226.0,41.3398,41.348,41.2658,41.2822,97226.0
2018-08-13 12:45:00,50.23,50.26,50.19,50.23,47038.0,41.2822,41.3069,41.2494,41.2822,47038.0
2018-08-13 12:50:00,50.24,50.29,50.24,50.26,53663.0,41.2904,41.3315,41.2904,41.3069,53663.0
2018-08-13 12:55:00,50.26,50.26,50.2,50.21,66821.0,41.3069,41.3069,41.2576,41.2658,66821.0
2018-08-13 13:00:00,50.2,50.26,50.16,50.25,202172.0,41.2576,41.3069,41.2247,41.2987,202172.0
2018-08-13 13:05:00,50.25,50.31,50.22,50.27,60506.0,41.2987,41.348,41.274,41.3151,60506.0
2018-08-13 13:10:00,50.27,50.31,50.22,50.22,63534.0,41.3151,41.348,41.274,41.274,63534.0
2018-08-13 13:15:00,50.22,50.34,50.22,50.33,84194.0,41.274,41.3726,41.274,41.3644,84194.0
2018-08-13 13:20:00,50.33,50.38,50.3,50.34,214014.0,41.3644,41.4055,41.3398,41.3726,214014.0
2018-08-13 13:25:00,50.34,50.43,50.34,50.43,72330.0,41.3726,41.4466,41.3726,41.4466,72330.0
2018-08-13 13:30:00,50.42,50.51,50.42,50.45,70025.0,41.4384,41.5124,41.4384,41.463,70025.0
2018-08-13 13:35:00,50.45,50.45,50.35,50.36,67879.0,41.463,41.463,41.3809,41.3891,67879.0
2018-08-13 13:40:00,50.36,50.46,50.36,50.42,43439.0,41.3891,41.4713,41.3891,41.4384,43439.0
2018-08-13 13:45:00,50.42,50.43,50.38,50.4,40918.0,41.4384,41.4466,41.4055,41.4219,40918.0
2018-08-13 13:50:00,50.4,50.48,50.4,50.48,58664.0,41.4219,41.4877,41.4219,41.4877,58664.0
2018-08-13 13:55:00,50.48,50.5,50.46,50.46,64118.0,41.4877,41.5041,41.4713,41.4713,64118.0
2018-08-13 14:00:00,50.47,50.5,50.46,50.47,116171.0,41.4795,41.5041,41.4713,41.4795,116171.0
2018-08-13 14:05:00,50.48,50.48,50.44,50.46,78542.0,41.4877,41.4877,41.4548,41.4713,78542.0
2018-08-13 14:10:00,50.46,50.46,50.39,50.41,106983.0,41.4713,41.4713,41.4137,41.4302,106983.0
2018-08-13 14:15:00,50.41,50.42,50.37,50.39,61314.0,41.4302,41.4384,41.3973,41.4137,61314.0
2018-08-13 14:20:00,50.39,50.44,50.38,50.4,78043.0,41.4137,41.4548,41.4055,41.4219,78043.0
2018-08-13 14:25:00,50.4,50.43,50.4,50.41,125713.0,41.4219,41.4466,41.4219,41.4302,125713.0
2018-08-13 14:30:00,50.41,50.42,50.38,50.4,112401.0,41.4302,41.4384,41.4055,41.4219,112401.0
2018-08-13 14:35:00,50.41,50.42,50.34,50.37,98578.0,41.4302,41.4384,41.3726,41.3973,98578.0
2018-08-13 14:40:00,50.36,50.4,50.35,50.37,43234.0,41.3891,41.4219,41.3809,41.3973,43234.0
2018-08-13 14:45:00,50.36,50.37,50.33,50.34,42557.0,41.3891,41.3973,41.3644,41.3726,42557.0
2018-08-13 14:50:00,50.34,50.35,50.23,50.25,94040.0,41.3726,41.3809,41.2822,41.2987,94040.0
2018-08-13 14:55:00,50.25,50.29,50.23,50.23,56904.0,41.2987,41.3315,41.2822,41.2822,56904.0
2018-08-13 15:00:00,50.23,50.27,50.21,50.27,119587.0,41.2822,41.3151,41.2658,41.3151,119587.0
2018-08-13 15:05:00,50.27,50.32,50.25,50.31,108264.0,41.3151,41.3562,41.2987,41.348,108264.0
2018-08-13 15:10:00,50.32,50.32,50.22,50.24,331811.0,41.3562,41.3562,41.274,41.2904,331811.0
2018-08-13 15:15:00,50.23,50.31,50.21,50.29,198127.0,41.2822,41.348,41.2658,41.3315,198127.0
2018-08-13 15:20:00,50.29,50.32,50.27,50.28,71971.0,41.3315,41.3562,41.3151,41.3233,71971.0
2018-08-13 15:25:00,50.28,50.33,50.28,50.3,110755.0,41.3233,41.3644,41.3233,41.3398,110755.0
2018-08-13 15:30:00,50.3,50.3,50.24,50.25,109841.0,41.3398,41.3398,41.2904,41.2987,109841.0
2018-08-13 15:35:00,50.24,50.28,50.23,50.26,115088.0,41.2904,41.3233,41.2822,41.3069,115088.0
2018-08-13 15:40:00,50.26,50.3,50.25,50.27,133730.0,41.3069,41.3398,41.2987,41.3151,133730.0
2018-08-13 15:45:00,50.27,50.27,50.24,50.25,158554.0,41.3151,41.3151,41.2904,41.2987,158554.0
2018-08-13 15:50:00,50.25,50.26,50.17,50.17,153667.0,41.2987,41.3069,41.2329,41.2329,153667.0
2018-08-13 15:55:00,50.18,50.21,50.12,50.15,332040.0,41.2411,41.2658,41.1918,41.2165,332040.0
2018-08-14 09:30:00,50.31,50.47,50.31,50.47,87779.0,41.348,41.4795,41.348,41.4795,87779.0
2018-08-14 09:35:00,50.46,50.52,50.4,50.4,51675.0,41.4713,41.5206,41.4219,41.4219,51675.0
2018-08-14 09:40:00,50.4,50.55,50.38,50.55,50068.0,41.4219,41.5452,41.4055,41.5452,50068.0
2018-08-14 09:45:00,50.55,50.62,50.49,50.5,70169.0,41.5452,41.6028,41.4959,41.5041,70169.0
2018-08-14 09:50:00,50.51,50.63,50.49,50.63,281960.0,41.5124,41.611,41.4959,41.611,281960.0
2018-08-14 09:55:00,50.63,50.66,50.56,50.57,49335.0,41.611,41.6356,41.5534,41.5617,49335.0
2018-08-14 10:00:00,50.57,50.6,50.47,50.48,81079.0,41.5617,41.5863,41.4795,41.4877,81079.0
2018-08-14 10:05:00,50.47,50.55,50.47,50.51,49770.0,41.4795,41.5452,41.4795,41.5124,49770.0
2018-08-14 10:10:00,50.52,50.62,50.52,50.59,37745.0,41.5206,41.6028,41.5206,41.5781,37745.0
2018-08-14 10:15:00,50.6,50.6,50.5,50.55,40163.0,41.5863,41.5863,41.5041,41.5452,40163.0
2018-08-14 10:20:00,50.55,50.65,50.55,50.59,41905.0,41.5452,41.6274,41.5452,41.5781,41905.0
2018-08-14 10:25:00,50.59,50.69,50.58,50.69,33242.0,41.5781,41.6603,41.5699,41.6603,33242.0
2018-08-14 10:30:00,50.69,50.71,50.57,50.58,33983.0,41.6603,41.6767,41.5617,41.5699,33983.0
2018-08-14 10:35:00,50.59,50.65,50.59,50.65,27923.0,41.5781,41.6274,41.5781,41.6274,27923.0
2018-08-14 10:40:00,50.66,50.73,50.66,50.71,113143.0,41.6356,41.6932,41.6356,41.6767,113143.0
2018-08-14 10:45:00,50.72,50.79,50.7,50.74,54772.0,41.6849,41.7425,41.6685,41.7014,54772.0
2018-08-14 10:50:00,50.73,50.87,50.72,50.85,82527.0,41.6932,41.8082,41.6849,41.7918,82527.0
2018-08-14 10:55:00,50.85,50.92,50.83,50.84,64284.0,41.7918,41.8493,41.7753,41.7836,64284.0
2018-08-14 11:00:00,50.83,50.93,50.81,50.92,43601.0,41.7753,41.8575,41.7589,41.8493,43601.0
2018-08-14 11:05:00,50.92,51.01,50.89,50.89,58380.0,41.8493,41.9233,41.8247,41.8247,58380.0
2018-08-14 11:10:00,50.9,50.91,50.85,50.89,20747.0,41.8329,41.8411,41.7918,41.8247,20747.0
2018-08-14 11:15:00,50.9,50.9,50.79,50.81,48043.0,41.8329,41.8329,41.7425,41.7589,48043.0
2018-08-14 11:20:00,50.81,50.86,50.81,50.84,14476.0,41.7589,41.8,41.7589,41.7836,14476.0
2018-08-14 11:25:00,50.84,51.02,50.82,51.0,87606.0,41.7836,41.9315,41.7671,41.9151,87606.0
2018-08-14 11:30:00,51.01,51.11,50.98,51.04,98610.0,41.9233,42.0055,41.8986,41.9479,98610.0
2018-08-14 11:35:00,51.05,51.07,50.99,51.02,15898.0,41.9562,41.9726,41.9068,41.9315,15898.0
2018-08-14 11:40:00,51.03,51.08,51.02,51.05,38695.0,41.9397,41.9808,41.9315,41.9562,38695.0
2018-08-14 11:45:00,51.05,51.09,51.02,51.03,29460.0,41.9562,41.989,41.9315,41.9397,29460.0
2018-08-14 11:50:00,51.03,51.03,50.95,50.95,28531.0,41.9397,41.9397,41.874,41.874,28531.0
2018-08-14 11:55:00,50.95,50.95,50.89,50.91,22035.0,41.874,41.874,41.8247,41.8411,22035.0
2018-08-14 12:00:00,50.9,51.01,50.9,51.0,28217.0,41.8329,41.9233,41.8329,41.9151,28217.0
2018-08-14 12:05:00,51.0,51.01,50.95,50.96,40706.0,41.9151,41.9233,41.874,41.8822,40706.0
2018-08-14 12:10:00,50.97,50.97,50.9,50.91,22244.0,41.8904,41.8904,41.8329,41.8411,22244.0
2018-08-14 12:15:00,50.9,50.92,50.9,50.91,15878.0,41.8329,41.8493,41.8329,41.8411,15878.0
2018-08-14 12:20:00,50.91,50.93,50.88,50.92,39019.0,41.8411,41.8575,41.8164,41.8493,39019.0
2018-08-14 12:25:00,50.92,50.99,50.92,50.98,33826.0,41.8493,41.9068,41.8493,41.8986,33826.0
2018-08-14 12:30:00,50.98,51.01,50.94,50.95,25421.0,41.8986,41.9233,41.8658,41.874,25421.0
2018-08-14 12:35:00,50.94,51.01,50.93,51.01,59915.0,41.8658,41.9233,41.8575,41.9233,59915.0
2018-08-14 12:40:00,51.0,51.01,50.94,50.94,38343.0,41.9151,41.9233,41.8658,41.8658,38343.0
2018-08-14 12:45:00,50.94,50.97,50.89,50.91,49851.0,41.8658,41.8904,41.8247,41.8411,49851.0
2018-08-14 12:50:00,50.92,50.95,50.88,50.88,38778.0,41.8493,41.874,41.8164,41.8164,38778.0
2018-08-14 12:55:00,50.88,50.95,50.88,50.91,59819.0,41.8164,41.874,41.8164,41.8411,59819.0
2018-08-14 13:00:00,50.91,51.02,50.91,51.02,48707.0,41.8411,41.9315,41.8411,41.9315,48707.0
2018-08-14 13:05:00,51.02,51.02,50.96,50.98,49266.0,41.9315,41.9315,41.8822,41.8986,49266.0
2018-08-14 13:10:00,50.99,51.01,50.95,50.95,43574.0,41.9068,41.9233,41.874,41.874,43574.0
2018-08-14 13:15:00,50.96,51.0,50.94,50.97,44130.0,41.8822,41.9151,41.8658,41.8904,44130.0
2018-08-14 13:20:00,50.96,50.96,50.92,50.94,19997.0,41.8822,41.8822,41.8493,41.8658,19997.0
2018-08-14 13:25:00,50.93,50.93,50.86,50.92,26564.0,41.8575,41.8575,41.8,41.8493,26564.0
2018-08-14 13:30:00,50.91,50.95,50.9,50.95,21437.0,41.8411,41.874,41.8329,41.874,21437.0
2018-08-14 13:35:00,50.96,50.96,50.92,50.92,15964.0,41.8822,41.8822,41.8493,41.8493,15964.0
2018-08-14 13:40:00,50.92,50.94,50.91,50.94,9879.0,41.8493,41.8658,41.8411,41.8658,9879.0
2018-08-14 13:45:00,50.94,50.97,50.93,50.96,26469.0,41.8658,41.8904,41.8575,41.8822,26469.0
2018-08-14 13:50:00,50.95,50.99,50.94,50.99,23621.0,41.874,41.9068,41.8658,41.9068,23621.0
2018-08-14 13:55:00,51.0,51.02,50.98,51.02,47422.0,41.9151,41.9315,41.8986,41.9315,47422.0
2018-08-14 14:00:00,51.02,51.06,51.01,51.03,29875.0,41.9315,41.9644,41.9233,41.9397,29875.0
2018-08-14 14:05:00,51.02,51.04,50.99,51.03,54500.0,41.9315,41.9479,41.9068,41.9397,54500.0
2018-08-14 14:10:00,51.04,51.08,51.03,51.08,36063.0,41.9479,41.9808,41.9397,41.9808,36063.0
2018-08-14 14:15:00,51.08,51.12,51.07,51.12,31345.0,41.9808,42.0137,41.9726,42.0137,31345.0
2018-08-14 14:20:00,51.13,51.14,51.0,51.02,39748.0,42.0219,42.0301,41.9151,41.9315,39748.0
2018-08-14 14:25:00,51.02,51.05,51.0,51.05,25239.0,41.9315,41.9562,41.9151,41.9562,25239.0
2018-08-14 14:30:00,51.05,51.06,51.04,51.04,34111.0,41.9562,41.9644,41.9479,41.9479,34111.0
2018-08-14 14:35:00,51.05,51.1,51.03,51.1,43489.0,41.9562,41.9973,41.9397,41.9973,43489.0
2018-08-14 14:40:00,51.09,51.11,51.08,51.1,23614.0,41.989,42.0055,41.9808,41.9973,23614.0
2018-08-14 14:45:00,51.1,51.1,51.05,51.05,31700.0,41.9973,41.9973,41.9562,41.9562,31700.0
2018-08-14 14:50:00,51.04,51.05,51.01,51.01,50699.0,41.9479,41.9562,41.9233,41.9233,50699.0
2018-08-14 14:55:00,51.02,51.02,50.99,51.0,64366.0,41.9315,41.9315,41.9068,41.9151,64366.0
2018-08-14 15:00:00,51.01,51.04,50.97,51.03,51741.0,41.9233,41.9479,41.8904,41.9397,51741.0
2018-08-14 15:05:00,51.04,51.07,51.03,51.07,74709.0,41.9479,41.9726,41.9397,41.9726,74709.0
2018-08-14 15:10:00,51.07,51.07,51.04,51.04,26927.0,41.9726,41.9726,41.9479,41.9479,26927.0
2018-08-14 15:15:00,51.05,51.05,51.0,51.02,71623.0,41.9562,41.9562,41.9151,41.9315,71623.0
2018-08-14 15:20:00,51.01,51.03,50.99,51.03,52662.0,41.9233,41.9397,41.9068,41.9397,52662.0
2018-08-14 15:25:00,51.03,51.05,51.01,51.05,44021.0,41.9397,41.9562,41.9233,41.9562,44021.0
2018-08-14 15:30:00,51.04,51.09,51.04,51.09,60999.0,41.9479,41.989,41.9479,41.989,60999.0
2018-08-14 15:35:00,51.09,51.11,51.08,51.1,45357.0,41.989,42.0055,41.9808,41.9973,45357.0
2018-08-14 15:40:00,51.09,51.09,50.99,51.0,109183.0,41.989,41.989,41.9068,41.9151,109183.0
2018-08-14 15:45:00,50.99,51.02,50.99,51.02,99285.0,41.9068,41.9315,41.9068,41.9315,99285.0
2018-08-14 15:50:00,51.02,51.05,50.99,51.03,199603.0,41.9315,41.9562,41.9068,41.9397,199603.0
2018-08-14 15:55:00,51.03,51.03,50.95,50.97,259218.0,41.9397,41.9397,41.874,41.8904,259218.0
2018-08-15 09:30:00,50.58,50.8,50.57,50.8,88731.0,41.5699,41.7507,41.5617,41.7507,88731.0
2018-08-15 09:35:00,50.82,50.9,50.71,50.87,56241.0,41.7671,41.8329,41.6767,41.8082,56241.0
2018-08-15 09:40:00,50.89,50.91,50.81,50.91,71382.0,41.8247,41.8411,41.7589,41.8411,71382.0
2018-08-15 09:45:00,50.89,50.91,50.71,50.79,58436.0,41.8247,41.8411,41.6767,41.7425,58436.0
2018-08-15 09:50:00,50.78,50.79,50.72,50.75,146542.0,41.7343,41.7425,41.6849,41.7096,146542.0
2018-08-15 09:55:00,50.75,50.78,50.71,50.74,64279.0,41.7096,41.7343,41.6767,41.7014,64279.0
2018-08-15 10:00:00,50.73,50.75,50.69,50.7,98707.0,41.6932,41.7096,41.6603,41.6685,98707.0
2018-08-15 10:05:00,50.69,50.75,50.65,50.71,88023.0,41.6603,41.7096,41.6274,41.6767,88023.0
2018-08-15 10:10:00,50.7,50.78,50.68,50.75,56322.0,41.6685,41.7343,41.6521,41.7096,56322.0
2018-08-15 10:15:00,50.75,50.85,50.75,50.84,96261.0,41.7096,41.7918,41.7096,41.7836,96261.0
2018-08-15 10:20:00,50.84,50.94,50.82,50.94,55050.0,41.7836,41.8658,41.7671,41.8658,55050.0
2018-08-15 10:25:00,50.94,50.94,50.81,50.82,59501.0,41.8658,41.8658,41.7589,41.7671,59501.0
2018-08-15 10:30:00,50.81,50.84,50.75,50.84,38384.0,41.7589,41.7836,41.7096,41.7836,38384.0
2018-08-15 10:35:00,50.84,50.86,50.79,50.83,55133.0,41.7836,41.8,41.7425,41.7753,55133.0
2018-08-15 10:40:00,50.83,50.85,50.78,50.79,54185.0,41.7753,41.7918,41.7343,41.7425,54185.0
2018-08-15 10:45:00,50.79,50.81,50.72,50.73,47544.0,41.7425,41.7589,41.6849,41.6932,47544.0
2018-08-15 10:50:00,50.73,50.76,50.68,50.7,65222.0,41.6932,41.7178,41.6521,41.6685,65222.0
2018-08-15 10:55:00,50.7,50.76,50.68,50.7,60313.0,41.6685,41.7178,41.6521,41.6685,60313.0
2018-08-15 11:00:00,50.7,50.8,50.69,50.79,42167.0,41.6685,41.7507,41.6603,41.7425,42167.0
2018-08-15 11:05:00,50.79,50.92,50.74,50.91,52304.0,41.7425,41.8493,41.7014,41.8411,52304.0
2018-08-15 11:10:00,50.91,51.03,50.91,50.95,62756.0,41.8411,41.9397,41.8411,41.874,62756.0
2018-08-15 11:15:00,50.96,50.99,50.88,50.96,33345.0,41.8822,41.9068,41.8164,41.8822,33345.0
2018-08-15 11:20:00,50.95,51.01,50.91,50.96,60198.0,41.874,41.9233,41.8411,41.8822,60198.0
2018-08-15 11:25:00,50.96,51.03,50.94,50.96,39122.0,41.8822,41.9397,41.8658,41.8822,39122.0
2018-08-15 11:30:00,50.97,51.01,50.92,51.01,19010.0,41.8904,41.9233,41.8493,41.9233,19010.0
2018-08-15 11:35:00,51.02,51.07,51.02,51.05,46459.0,41.9315,41.9726,41.9315,41.9562,46459.0
2018-08-15 11:40:00,51.05,51.06,51.0,51.02,32674.0,41.9562,41.9644,41.9151,41.9315,32674.0
2018-08-15 11:45:00,51.03,51.03,50.89,50.97,103992.0,41.9397,41.9397,41.8247,41.8904,103992.0
2018-08-15 11:50:00,50.97,50.98,50.83,50.84,40162.0,41.8904,41.8986,41.7753,41.7836,40162.0
2018-08-15 11:55:00,50.84,50.87,50.75,50.76,38005.0,41.7836,41.8082,41.7096,41.7178,38005.0
2018-08-15 12:00:00,50.76,50.86,50.76,50.84,24539.0,41.7178,41.8,41.7178,41.7836,24539.0
2018-08-15 12:05:00,50.83,50.9,50.78,50.89,28008.0,41.7753,41.8329,41.7343,41.8247,28008.0
2018-08-15 12:10:00,50.89,50.95,50.84,50.91,21376.0,41.8247,41.874,41.7836,41.8411,21376.0
2018-08-15 12:15:00,50.91,50.99,50.9,50.99,36934.0,41.8411,41.9068,41.8329,41.9068,36934.0
2018-08-15 12:20:00,50.99,51.07,50.95,51.06,42114.0,41.9068,41.9726,41.874,41.9644,42114.0
2018-08-15 12:25:00,51.06,51.1,51.03,51.1,56199.0,41.9644,41.9973,41.9397,41.9973,56199.0
2018-08-15 12:30:00,51.1,51.13,51.07,51.12,30247.0,41.9973,42.0219,41.9726,42.0137,30247.0
2018-08-15 12:35:00,51.12,51.16,51.11,51.16,32863.0,42.0137,42.0466,42.0055,42.0466,32863.0
2018-08-15 12:40:00,51.15,51.16,51.1,51.13,24591.0,42.0383,42.0466,41.9973,42.0219,24591.0
2018-08-15 12:45:00,51.13,51.13,51.04,51.05,33518.0,42.0219,42.0219,41.9479,41.9562,33518.0
2018-08-15 12:50:00,51.05,51.08,51.03,51.03,25497.0,41.9562,41.9808,41.9397,41.9397,25497.0
2018-08-15 12:55:00,51.04,51.09,51.03,51.09,19826.0,41.9479,41.989,41.9397,41.989,19826.0
2018-08-15 13:00:00,51.09,51.1,51.03,51.04,22666.0,41.989,41.9973,41.9397,41.9479,22666.0
2018-08-15 13:05:00,51.04,51.1,51.0,51.04,25321.0,41.9479,41.9973,41.9151,41.9479,25321.0
2018-08-15 13:10:00,51.03,51.07,51.02,51.04,13491.0,41.9397,41.9726,41.9315,41.9479,13491.0
2018-08-15 13:15:00,51.04,51.05,51.0,51.01,23659.0,41.9479,41.9562,41.9151,41.9233,23659.0
2018-08-15 13:20:00,51.0,51.02,50.92,50.93,38605.0,41.9151,41.9315,41.8493,41.8575,38605.0
2018-08-15 13:25:00,50.94,50.97,50.93,50.93,23519.0,41.8658,41.8904,41.8575,41.8575,23519.0
2018-08-15 13:30:00,50.93,50.95,50.88,50.91,25582.0,41.8575,41.874,41.8164,41.8411,25582.0
2018-08-15 13:35:00,50.9,50.94,50.89,50.93,19526.0,41.8329,41.8658,41.8247,41.8575,19526.0
2018-08-15 13:40:00,50.94,50.97,50.92,50.96,17201.0,41.8658,41.8904,41.8493,41.8822,17201.0
2018-08-15 13:45:00,50.96,50.96,50.89,50.9,30477.0,41.8822,41.8822,41.8247,41.8329,30477.0
2018-08-15 13:50:00,50.9,50.94,50.88,50.91,42242.0,41.8329,41.8658,41.8164,41.8411,42242.0
2018-08-15 13:55:00,50.91,50.93,50.89,50.9,48740.0,41.8411,41.8575,41.8247,41.8329,48740.0
2018-08-15 14:00:00,50.9,50.94,50.88,50.94,37893.0,41.8329,41.8658,41.8164,41.8658,37893.0
2018-08-15 14:05:00,50.94,50.95,50.91,50.94,46860.0,41.8658,41.874,41.8411,41.8658,46860.0
2018-08-15 14:10:00,50.94,50.97,50.84,50.86,55398.0,41.8658,41.8904,41.7836,41.8,55398.0
2018-08-15 14:15:00,50.85,50.89,50.84,50.84,68540.0,41.7918,41.8247,41.7836,41.7836,68540.0
2018-08-15 14:20:00,50.85,50.87,50.82,50.86,59760.0,41.7918,41.8082,41.7671,41.8,59760.0
2018-08-15 14:25:00,50.86,50.86,50.8,50.82,44866.0,41.8,41.8,41.7507,41.7671,44866.0
2018-08-15 14:30:00,50.81,50.84,50.77,50.83,54387.0,41.7589,41.7836,41.726,41.7753,54387.0
2018-08-15 14:35:00,50.82,50.91,50.81,50.91,28898.0,41.7671,41.8411,41.7589,41.8411,28898.0
2018-08-15 14:40:00,50.9,50.97,50.9,50.91,45519.0,41.8329,41.8904,41.8329,41.8411,45519.0
2018-08-15 14:45:00,50.9,50.91,50.86,50.88,33365.0,41.8329,41.8411,41.8,41.8164,33365.0
2018-08-15 14:50:00,50.88,50.97,50.88,50.96,36886.0,41.8164,41.8904,41.8164,41.8822,36886.0
2018-08-15 14:55:00,50.96,51.05,50.96,51.04,31189.0,41.8822,41.9562,41.8822,41.9479,31189.0
2018-08-15 15:00:00,51.04,51.09,51.04,51.05,34688.0,41.9479,41.989,41.9479,41.9562,34688.0
2018-08-15 15:05:00,51.05,51.08,51.02,51.03,43095.0,41.9562,41.9808,41.9315,41.9397,43095.0
2018-08-15 15:10:00,51.02,51.02,50.98,50.98,37841.0,41.9315,41.9315,41.8986,41.8986,37841.0
2018-08-15 15:15:00,50.97,50.98,50.94,50.95,41689.0,41.8904,41.8986,41.8658,41.874,41689.0
2018-08-15 15:20:00,50.95,50.99,50.94,50.98,49421.0,41.874,41.9068,41.8658,41.8986,49421.0
2018-08-15 15:25:00,50.98,51.02,50.98,51.02,60733.0,41.8986,41.9315,41.8986,41.9315,60733.0
2018-08-15 15:30:00,51.03,51.16,51.01,51.15,79295.0,41.9397,42.0466,41.9233,42.0383,79295.0
2018-08-15 15:35:00,51.16,51.18,51.07,51.08,66786.0,42.0466,42.063,41.9726,41.9808,66786.0
2018-08-15 15:40:00,51.07,51.08,51.03,51.08,66529.0,41.9726,41.9808,41.9397,41.9808,66529.0
2018-08-15 15:45:00,51.07,51.12,51.05,51.07,64033.0,41.9726,42.0137,41.9562,41.9726,64033.0
2018-08-15 15:50:00,51.06,51.07,50.97,50.98,72410.0,41.9644,41.9726,41.8904,41.8986,72410.0
2018-08-15 15:55:00,50.98,51.02,50.93,50.96,239064.0,41.8986,41.9315,41.8575,41.8822,239064.0
2018-08-16 09:30:00,51.12,51.36,51.11,51.31,96245.0,42.0137,42.2109,42.0055,42.1698,96245.0
2018-08-16 09:35:00,51.33,51.37,51.18,51.22,102727.0,42.1863,42.2192,42.063,42.0959,102727.0
2018-08-16 09:40:00,51.24,51.26,51.14,51.23,25827.0,42.1123,42.1287,42.0301,42.1041,25827.0
2018-08-16 09:45:00,51.23,51.29,51.19,51.26,37136.0,42.1041,42.1534,42.0712,42.1287,37136.0
2018-08-16 09:50:00,51.26,51.39,51.26,51.36,61952.0,42.1287,42.2356,42.1287,42.2109,61952.0
2018-08-16 09:55:00,51.35,51.43,51.34,51.37,121093.0,42.2027,42.2685,42.1945,42.2192,121093.0
2018-08-16 10:00:00,51.37,51.42,51.36,51.41,78075.0,42.2192,42.2602,42.2109,42.252,78075.0
2018-08-16 10:05:00,51.42,51.55,51.42,51.55,52282.0,42.2602,42.3671,42.2602,42.3671,52282.0
2018-08-16 10:10:00,51.56,51.57,51.45,51.48,37914.0,42.3753,42.3835,42.2849,42.3096,37914.0
2018-08-16 10:15:00,51.49,51.5,51.4,51.42,42891.0,42.3178,42.326,42.2438,42.2602,42891.0
2018-08-16 10:20:00,51.42,51.49,51.42,51.49,37860.0,42.2602,42.3178,42.2602,42.3178,37860.0
2018-08-16 10:25:00,51.49,51.5,51.44,51.45,45131.0,42.3178,42.326,42.2767,42.2849,45131.0
2018-08-16 10:30:00,51.45,51.53,51.45,51.52,45533.0,42.2849,42.3507,42.2849,42.3424,45533.0
2018-08-16 10:35:00,51.52,51.56,51.5,51.56,106471.0,42.3424,42.3753,42.326,42.3753,106471.0
2018-08-16 10:40:00,51.56,51.66,51.54,51.64,40559.0,42.3753,42.4575,42.3589,42.4411,40559.0
2018-08-16 10:45:00,51.64,51.66,51.56,51.58,85389.0,42.4411,42.4575,42.3753,42.3917,85389.0
2018-08-16 10:50:00,51.58,51.58,51.5,51.51,31817.0,42.3917,42.3917,42.326,42.3342,31817.0
2018-08-16 10:55:00,51.51,51.51,51.45,51.48,19581.0,42.3342,42.3342,42.2849,42.3096,19581.0
2018-08-16 11:00:00,51.48,51.57,51.47,51.53,54802.0,42.3096,42.3835,42.3013,42.3507,54802.0
2018-08-16 11:05:00,51.53,51.54,51.48,51.5,23784.0,42.3507,42.3589,42.3096,42.326,23784.0
2018-08-16 11:10:00,51.5,51.54,51.49,51.51,21721.0,42.326,42.3589,42.3178,42.3342,21721.0
2018-08-16 11:15:00,51.51,51.56,51.51,51.55,72310.0,42.3342,42.3753,42.3342,42.3671,72310.0
2018-08-16 11:20:00,51.55,51.6,51.53,51.57,56056.0,42.3671,42.4082,42.3507,42.3835,56056.0
2018-08-16 11:25:00,51.56,51.57,51.54,51.57,16249.0,42.3753,42.3835,42.3589,42.3835,16249.0
2018-08-16 11:30:00,51.57,51.57,51.5,51.55,60661.0,42.3835,42.3835,42.326,42.3671,60661.0
2018-08-16 11:35:00,51.55,51.58,51.53,51.57,28450.0,42.3671,42.3917,42.3507,42.3835,28450.0
2018-08-16 11:40:00,51.57,51.61,51.57,51.61,64345.0,42.3835,42.4164,42.3835,42.4164,64345.0
2018-08-16 11:45:00,51.61,51.66,51.59,51.6,57560.0,42.4164,42.4575,42.4,42.4082,57560.0
2018-08-16 11:50:00,51.61,51.65,51.6,51.65,41954.0,42.4164,42.4493,42.4082,42.4493,41954.0
2018-08-16 11:55:00,51.65,51.71,51.64,51.71,41753.0,42.4493,42.4986,42.4411,42.4986,41753.0
2018-08-16 12:00:00,51.71,51.74,51.69,51.73,45727.0,42.4986,42.5232,42.4822,42.515,45727.0
2018-08-16 12:05:00,51.73,51.76,51.69,51.72,53485.0,42.515,42.5397,42.4822,42.5068,53485.0
2018-08-16 12:10:00,51.72,51.74,51.69,51.71,31793.0,42.5068,42.5232,42.4822,42.4986,31793.0
2018-08-16 12:15:00,51.71,51.74,51.69,51.74,34242.0,42.4986,42.5232,42.4822,42.5232,34242.0
2018-08-16 12:20:00,51.74,51.76,51.7,51.73,31512.0,42.5232,42.5397,42.4904,42.515,31512.0
2018-08-16 12:25:00,51.73,51.74,51.68,51.69,68813.0,42.515,42.5232,42.4739,42.4822,68813.0
2018-08-16 12:30:00,51.68,51.68,51.59,51.6,22620.0,42.4739,42.4739,42.4,42.4082,22620.0
2018-08-16 12:35:00,51.59,51.6,51.55,51.57,48311.0,42.4,42.4082,42.3671,42.3835,48311.0
2018-08-16 12:40:00,51.56,51.57,51.5,51.51,30681.0,42.3753,42.3835,42.326,42.3342,30681.0
2018-08-16 12:45:00,51.51,51.58,51.49,51.57,29385.0,42.3342,42.3917,42.3178,42.3835,29385.0
2018-08-16 12:50:00,51.56,51.58,51.53,51.55,24125.0,42.3753,42.3917,42.3507,42.3671,24125.0
2018-08-16 12:55:00,51.56,51.58,51.5,51.51,24866.0,42.3753,42.3917,42.326,42.3342,24866.0
2018-08-16 13:00:00,51.51,51.61,51.5,51.56,44446.0,42.3342,42.4164,42.326,42.3753,44446.0
2018-08-16 13:05:00,51.55,51.55,51.49,51.49,16812.0,42.3671,42.3671,42.3178,42.3178,16812.0
2018-08-16 13:10:00,51.5,51.57,51.5,51.53,38471.0,42.326,42.3835,42.326,42.3507,38471.0
2018-08-16 13:15:00,51.53,51.53,51.49,51.52,25543.0,42.3507,42.3507,42.3178,42.3424,25543.0
2018-08-16 13:20:00,51.53,51.59,51.52,51.58,47436.0,42.3507,42.4,42.3424,42.3917,47436.0
2018-08-16 13:25:00,51.58,51.6,51.55,51.55,30168.0,42.3917,42.4082,42.3671,42.3671,30168.0
2018-08-16 13:30:00,51.55,51.56,51.51,51.53,18677.0,42.3671,42.3753,42.3342,42.3507,18677.0
2018-08-16 13:35:00,51.52,51.59,51.52,51.57,26786.0,42.3424,42.4,42.3424,42.3835,26786.0
2018-08-16 13:40:00,51.56,51.57,51.54,51.56,22467.0,42.3753,42.3835,42.3589,42.3753,22467.0
2018-08-16 13:45:00,51.55,51.55,51.5,51.5,19486.0,42.3671,42.3671,42.326,42.326,19486.0
2018-08-16 13:50:00,51.5,51.57,51.49,51.57,25276.0,42.326,42.3835,42.3178,42.3835,25276.0
2018-08-16 13:55:00,51.56,51.58,51.55,51.55,23744.0,42.3753,42.3917,42.3671,42.3671,23744.0
2018-08-16 14:00:00,51.55,51.55,51.49,51.54,35786.0,42.3671,42.3671,42.3178,42.3589,35786.0
2018-08-16 14:05:00,51.54,51.57,51.54,51.55,21396.0,42.3589,42.3835,42.3589,42.3671,21396.0
2018-08-16 14:10:00,51.55,51.56,51.54,51.54,25894.0,42.3671,42.3753,42.3589,42.3589,25894.0
2018-08-16 14:15:00,51.54,51.6,51.52,51.6,56322.0,42.3589,42.4082,42.3424,42.4082,56322.0
2018-08-16 14:20:00,51.59,51.6,51.53,51.54,32529.0,42.4,42.4082,42.3507,42.3589,32529.0
2018-08-16 14:25:00,51.54,51.58,51.53,51.53,24693.0,42.3589,42.3917,42.3507,42.3507,24693.0
2018-08-16 14:30:00,51.53,51.54,51.43,51.48,63488.0,42.3507,42.3589,42.2685,42.3096,63488.0
2018-08-16 14:35:00,51.49,51.52,51.48,51.51,17524.0,42.3178,42.3424,42.3096,42.3342,17524.0
2018-08-16 14:40:00,51.52,51.52,51.46,51.5,38706.0,42.3424,42.3424,42.2931,42.326,38706.0
2018-08-16 14:45:00,51.5,51.51,51.48,51.5,31325.0,42.326,42.3342,42.3096,42.326,31325.0
2018-08-16 14:50:00,51.5,51.52,51.46,51.49,28766.0,42.326,42.3424,42.2931,42.3178,28766.0
2018-08-16 14:55:00,51.5,51.52,51.46,51.49,28857.0,42.326,42.3424,42.2931,42.3178,28857.0
2018-08-16 15:00:00,51.5,51.54,51.46,51.54,43529.0,42.326,42.3589,42.2931,42.3589,43529.0
2018-08-16 15:05:00,51.54,51.58,51.53,51.53,33576.0,42.3589,42.3917,42.3507,42.3507,33576.0
2018-08-16 15:10:00,51.53,51.56,51.52,51.55,35935.0,42.3507,42.3753,42.3424,42.3671,35935.0
2018-08-16 15:15:00,51.55,51.56,51.52,51.54,31411.0,42.3671,42.3753,42.3424,42.3589,31411.0
2018-08-16 15:20:00,51.55,51.58,51.52,51.58,45029.0,42.3671,42.3917,42.3424,42.3917,45029.0
2018-08-16 15:25:00,51.57,51.61,51.57,51.6,55803.0,42.3835,42.4164,42.3835,42.4082,55803.0
2018-08-16 15:30:00,51.59,51.6,51.53,51.57,79519.0,42.4,42.4082,42.3507,42.3835,79519.0
2018-08-16 15:35:00,51.57,51.58,51.47,51.48,73481.0,42.3835,42.3917,42.3013,42.3096,73481.0
2018-08-16 15:40:00,51.49,51.51,51.46,51.48,69138.0,42.3178,42.3342,42.2931,42.3096,69138.0
2018-08-16 15:45:00,51.48,51.5,51.45,51.46,119829.0,42.3096,42.326,42.2849,42.2931,119829.0
2018-08-16 15:50:00,51.45,51.5,51.44,51.5,187806.0,42.2849,42.326,42.2767,42.326,187806.0
2018-08-16 15:55:00,51.49,51.54,51.46,51.54,370804.0,42.3178,42.3589,42.2931,42.3589,370804.0
2018-08-17 09:30:00,51.4,51.44,51.3,51.35,127130.0,42.2438,42.2767,42.1616,42.2027,127130.0
2018-08-17 09:35:00,51.36,51.47,51.32,51.42,24454.0,42.2109,42.3013,42.1781,42.2602,24454.0
2018-08-17 09:40:00,51.42,51.43,51.32,51.34,20575.0,42.2602,42.2685,42.1781,42.1945,20575.0
2018-08-17 09:45:00,51.34,51.51,51.29,51.51,46178.0,42.1945,42.3342,42.1534,42.3342,46178.0
2018-08-17 09:50:00,51.5,51.52,51.46,51.47,30497.0,42.326,42.3424,42.2931,42.3013,30497.0
2018-08-17 09:55:00,51.48,51.57,51.46,51.47,17755.0,42.3096,42.3835,42.2931,42.3013,17755.0
2018-08-17 10:00:00,51.47,51.51,51.43,51.44,32225.0,42.3013,42.3342,42.2685,42.2767,32225.0
2018-08-17 10:05:00,51.43,51.48,51.41,51.48,21218.0,42.2685,42.3096,42.252,42.3096,21218.0
2018-08-17 10:10:00,51.47,51.5,51.45,51.47,14633.0,42.3013,42.326,42.2849,42.3013,14633.0
2018-08-17 10:15:00,51.46,51.5,51.46,51.49,28417.0,42.2931,42.326,42.2931,42.3178,28417.0
2018-08-17 10:20:00,51.49,51.5,51.46,51.47,46272.0,42.3178,42.326,42.2931,42.3013,46272.0
2018-08-17 10:25:00,51.47,51.48,51.41,51.43,75600.0,42.3013,42.3096,42.252,42.2685,75600.0
2018-08-17 10:30:00,51.43,51.45,51.42,51.44,23987.0,42.2685,42.2849,42.2602,42.2767,23987.0
2018-08-17 10:35:00,51.44,51.47,51.41,51.41,45188.0,42.2767,42.3013,42.252,42.252,45188.0
2018-08-17 10:40:00,51.41,51.44,51.4,51.41,35134.0,42.252,42.2767,42.2438,42.252,35134.0
2018-08-17 10:45:00,51.41,51.44,51.37,51.44,36860.0,42.252,42.2767,42.2192,42.2767,36860.0
2018-08-17 10:50:00,51.44,51.53,51.44,51.48,18886.0,42.2767,42.3507,42.2767,42.3096,18886.0
2018-08-17 10:55:00,51.47,51.49,51.45,51.48,22672.0,42.3013,42.3178,42.2849,42.3096,22672.0
2018-08-17 11:00:00,51.46,51.46,51.4,51.45,30889.0,42.2931,42.2931,42.2438,42.2849,30889.0
2018-08-17 11:05:00,51.46,51.48,51.45,51.47,6548.0,42.2931,42.3096,42.2849,42.3013,6548.0
2018-08-17 11:10:00,51.46,51.46,51.4,51.41,14668.0,42.2931,42.2931,42.2438,42.252,14668.0
2018-08-17 11:15:00,51.42,51.48,51.42,51.48,21658.0,42.2602,42.3096,42.2602,42.3096,21658.0
2018-08-17 11:20:00,51.48,51.5,51.46,51.47,21822.0,42.3096,42.326,42.2931,42.3013,21822.0
2018-08-17 11:25:00,51.47,51.49,51.46,51.48,14989.0,42.3013,42.3178,42.2931,42.3096,14989.0
2018-08-17 11:30:00,51.48,51.51,51.46,51.51,17520.0,42.3096,42.3342,42.2931,42.3342,17520.0
2018-08-17 11:35:00,51.51,51.52,51.49,51.5,16444.0,42.3342,42.3424,42.3178,42.326,16444.0
2018-08-17 11:40:00,51.5,51.55,51.5,51.54,18321.0,42.326,42.3671,42.326,42.3589,18321.0
2018-08-17 11:45:00,51.55,51.58,51.54,51.57,17976.0,42.3671,42.3917,42.3589,42.3835,17976.0
2018-08-17 11:50:00,51.57,51.57,51.55,51.57,10527.0,42.3835,42.3835,42.3671,42.3835,10527.0
2018-08-17 11:55:00,51.56,51.62,51.56,51.61,20661.0,42.3753,42.4246,42.3753,42.4164,20661.0
2018-08-17 12:00:00,51.62,51.62,51.58,51.58,16933.0,42.4246,42.4246,42.3917,42.3917,16933.0
2018-08-17 12:05:00,51.58,51.61,51.56,51.58,66799.0,42.3917,42.4164,42.3753,42.3917,66799.0
2018-08-17 12:10:00,51.57,51.58,51.55,51.57,28462.0,42.3835,42.3917,42.3671,42.3835,28462.0
2018-08-17 12:15:00,51.56,51.61,51.56,51.61,26758.0,42.3753,42.4164,42.3753,42.4164,26758.0
2018-08-17 12:20:00,51.61,51.63,51.59,51.62,26970.0,42.4164,42.4328,42.4,42.4246,26970.0
2018-08-17 12:25:00,51.61,51.62,51.6,51.6,13858.0,42.4164,42.4246,42.4082,42.4082,13858.0
2018-08-17 12:30:00,51.6,51.6,51.57,51.57,20450.0,42.4082,42.4082,42.3835,42.3835,20450.0
2018-08-17 12:35:00,51.57,51.61,51.57,51.58,54767.0,42.3835,42.4164,42.3835,42.3917,54767.0
2018-08-17 12:40:00,51.59,51.6,51.58,51.58,8041.0,42.4,42.4082,42.3917,42.3917,8041.0
2018-08-17 12:45:00,51.59,51.6,51.57,51.57,21446.0,42.4,42.4082,42.3835,42.3835,21446.0
2018-08-17 12:50:00,51.58,51.6,51.51,51.53,91437.0,42.3917,42.4082,42.3342,42.3507,91437.0
2018-08-17 12:55:00,51.53,51.54,51.49,51.51,26884.0,42.3507,42.3589,42.3178,42.3342,26884.0
2018-08-17 13:00:00,51.5,51.51,51.49,51.5,18135.0,42.326,42.3342,42.3178,42.326,18135.0
2018-08-17 13:05:00,51.5,51.5,51.47,51.49,24725.0,42.326,42.326,42.3013,42.3178,24725.0
2018-08-17 13:10:00,51.49,51.52,51.48,51.51,32385.0,42.3178,42.3424,42.3096,42.3342,32385.0
2018-08-17 13:15:00,51.51,51.54,51.5,51.53,51451.0,42.3342,42.3589,42.326,42.3507,51451.0
2018-08-17 13:20:00,51.52,51.53,51.5,51.51,19496.0,42.3424,42.3507,42.326,42.3342,19496.0
2018-08-17 13:25:00,51.51,51.51,51.42,51.43,23388.0,42.3342,42.3342,42.2602,42.2685,23388.0
2018-08-17 13:30:00,51.43,51.46,51.42,51.46,10723.0,42.2685,42.2931,42.2602,42.2931,10723.0
2018-08-17 13:35:00,51.46,51.49,51.44,51.47,24022.0,42.2931,42.3178,42.2767,42.3013,24022.0
2018-08-17 13:40:00,51.47,51.51,51.47,51.51,18083.0,42.3013,42.3342,42.3013,42.3342,18083.0
2018-08-17 13:45:00,51.51,51.52,51.5,51.5,11600.0,42.3342,42.3424,42.326,42.326,11600.0
2018-08-17 13:50:00,51.5,51.53,51.5,51.51,22541.0,42.326,42.3507,42.326,42.3342,22541.0
2018-08-17 13:55:00,51.5,51.52,51.49,51.5,15795.0,42.326,42.3424,42.3178,42.326,15795.0
2018-08-17 14:00:00,51.5,51.6,51.5,51.6,69948.0,42.326,42.4082,42.326,42.4082,69948.0
2018-08-17 14:05:00,51.59,51.62,51.57,51.59,50023.0,42.4,42.4246,42.3835,42.4,50023.0
2018-08-17 14:10:00,51.59,51.59,51.55,51.58,10354.0,42.4,42.4,42.3671,42.3917,10354.0
2018-08-17 14:15:00,51.58,51.59,51.54,51.55,20141.0,42.3917,42.4,42.3589,42.3671,20141.0
2018-08-17 14:20:00,51.55,51.59,51.55,51.59,12521.0,42.3671,42.4,42.3671,42.4,12521.0
2018-08-17 14:25:00,51.59,51.65,51.59,51.65,26344.0,42.4,42.4493,42.4,42.4493,26344.0
2018-08-17 14:30:00,51.64,51.71,51.64,51.7,39769.0,42.4411,42.4986,42.4411,42.4904,39769.0
2018-08-17 14:35:00,51.7,51.7,51.64,51.68,18860.0,42.4904,42.4904,42.4411,42.4739,18860.0
2018-08-17 14:40:00,51.68,51.7,51.66,51.68,16575.0,42.4739,42.4904,42.4575,42.4739,16575.0
2018-08-17 14:45:00,51.67,51.68,51.65,51.67,14552.0,42.4657,42.4739,42.4493,42.4657,14552.0
2018-08-17 14:50:00,51.66,51.72,51.65,51.71,28946.0,42.4575,42.5068,42.4493,42.4986,28946.0
2018-08-17 14:55:00,51.71,51.75,51.7,51.72,30175.0,42.4986,42.5315,42.4904,42.5068,30175.0
2018-08-17 15:00:00,51.72,51.73,51.7,51.7,24589.0,42.5068,42.515,42.4904,42.4904,24589.0
2018-08-17 15:05:00,51.7,51.73,51.67,51.68,28607.0,42.4904,42.515,42.4657,42.4739,28607.0
2018-08-17 15:10:00,51.68,51.69,51.66,51.69,23758.0,42.4739,42.4822,42.4575,42.4822,23758.0
2018-08-17 15:15:00,51.68,51.69,51.63,51.66,23343.0,42.4739,42.4822,42.4328,42.4575,23343.0
2018-08-17 15:20:00,51.66,51.69,51.65,51.68,26963.0,42.4575,42.4822,42.4493,42.4739,26963.0
2018-08-17 15:25:00,51.67,51.68,51.65,51.67,28104.0,42.4657,42.4739,42.4493,42.4657,28104.0
2018-08-17 15:30:00,51.67,51.68,51.62,51.65,52329.0,42.4657,42.4739,42.4246,42.4493,52329.0
2018-08-17 15:35:00,51.66,51.66,51.63,51.65,37449.0,42.4575,42.4575,42.4328,42.4493,37449.0
2018-08-17 15:40:00,51.65,51.65,51.62,51.64,73021.0,42.4493,42.4493,42.4246,42.4411,73021.0
2018-08-17 15:45:00,51.65,51.66,51.64,51.65,97662.0,42.4493,42.4575,42.4411,42.4493,97662.0
2018-08-17 15:50:00,51.64,51.65,51.64,51.65,120673.0,42.4411,42.4493,42.4411,42.4493,120673.0
2018-08-17 15:55:00,51.65,51.69,51.64,51.69,594229.0,42.4493,42.4822,42.4411,42.4822,594229.0
2018-08-20 09:30:00,51.75,51.88,51.74,51.85,41803.0,42.5315,42.6383,42.5232,42.6136,41803.0
2018-08-20 09:35:00,51.85,51.9,51.82,51.85,47252.0,42.6136,42.6547,42.589,42.6136,47252.0
2018-08-20 09:40:00,51.85,51.97,51.83,51.95,69400.0,42.6136,42.7123,42.5972,42.6958,69400.0
2018-08-20 09:45:00,51.95,51.97,51.88,51.9,13082.0,42.6958,42.7123,42.6383,42.6547,13082.0
2018-08-20 09:50:00,51.9,51.97,51.86,51.96,35835.0,42.6547,42.7123,42.6219,42.7041,35835.0
2018-08-20 09:55:00,51.94,51.95,51.91,51.93,14684.0,42.6876,42.6958,42.663,42.6794,14684.0
2018-08-20 10:00:00,51.92,51.96,51.9,51.95,121753.0,42.6712,42.7041,42.6547,42.6958,121753.0
2018-08-20 10:05:00,51.95,51.96,51.9,51.93,61272.0,42.6958,42.7041,42.6547,42.6794,61272.0
2018-08-20 10:10:00,51.92,51.92,51.85,51.87,28327.0,42.6712,42.6712,42.6136,42.6301,28327.0
2018-08-20 10:15:00,51.86,51.92,51.84,51.89,30784.0,42.6219,42.6712,42.6054,42.6465,30784.0
2018-08-20 10:20:00,51.89,51.89,51.84,51.85,24405.0,42.6465,42.6465,42.6054,42.6136,24405.0
2018-08-20 10:25:00,51.85,51.85,51.78,51.83,64097.0,42.6136,42.6136,42.5561,42.5972,64097.0
2018-08-20 10:30:00,51.83,51.86,51.79,51.81,29681.0,42.5972,42.6219,42.5643,42.5808,29681.0
2018-08-20 10:35:00,51.81,51.82,51.76,51.8,18827.0,42.5808,42.589,42.5397,42.5726,18827.0
2018-08-20 10:40:00,51.79,51.85,51.76,51.85,35586.0,42.5643,42.6136,42.5397,42.6136,35586.0
2018-08-20 10:45:00,51.85,51.85,51.81,51.82,26377.0,42.6136,42.6136,42.5808,42.589,26377.0
2018-08-20 10:50:00,51.82,51.82,51.76,51.76,20059.0,42.589,42.589,42.5397,42.5397,20059.0
2018-08-20 10:55:00,51.77,51.78,51.75,51.77,13537.0,42.5479,42.5561,42.5315,42.5479,13537.0
2018-08-20 11:00:00,51.78,51.82,51.76,51.82,7283.0,42.5561,42.589,42.5397,42.589,7283.0
2018-08-20 11:05:00,51.82,51.83,51.76,51.79,11952.0,42.589,42.5972,42.5397,42.5643,11952.0
2018-08-20 11:10:00,51.79,51.81,51.78,51.79,11624.0,42.5643,42.5808,42.5561,42.5643,11624.0
2018-08-20 11:15:00,51.8,51.85,51.79,51.84,24249.0,42.5726,42.6136,42.5643,42.6054,24249.0
2018-08-20 11:20:00,51.84,51.84,51.78,51.8,17081.0,42.6054,42.6054,42.5561,42.5726,17081.0
2018-08-20 11:25:00,51.8,51.82,51.79,51.82,6759.0,42.5726,42.589,42.5643,42.589,6759.0
2018-08-20 11:30:00,51.82,51.86,51.81,51.86,10711.0,42.589,42.6219,42.5808,42.6219,10711.0
2018-08-20 11:35:00,51.85,51.87,51.83,51.87,13441.0,42.6136,42.6301,42.5972,42.6301,13441.0
2018-08-20 11:40:00,51.87,51.93,51.86,51.91,23861.0,42.6301,42.6794,42.6219,42.663,23861.0
2018-08-20 11:45:00,51.91,51.93,51.88,51.88,17354.0,42.663,42.6794,42.6383,42.6383,17354.0
2018-08-20 11:50:00,51.89,51.93,51.88,51.89,14911.0,42.6465,42.6794,42.6383,42.6465,14911.0
2018-08-20 11:55:00,51.89,51.91,51.86,51.88,15337.0,42.6465,42.663,42.6219,42.6383,15337.0
2018-08-20 12:00:00,51.87,51.94,51.87,51.94,22306.0,42.6301,42.6876,42.6301,42.6876,22306.0
2018-08-20 12:05:00,51.94,51.95,51.92,51.94,16096.0,42.6876,42.6958,42.6712,42.6876,16096.0
2018-08-20 12:10:00,51.94,51.96,51.93,51.96,8652.0,42.6876,42.7041,42.6794,42.7041,8652.0
2018-08-20 12:15:00,51.96,51.98,51.96,51.97,17042.0,42.7041,42.7205,42.7041,42.7123,17042.0
2018-08-20 12:20:00,51.97,51.97,51.94,51.95,15421.0,42.7123,42.7123,42.6876,42.6958,15421.0
2018-08-20 12:25:00,51.95,51.95,51.89,51.89,56679.0,42.6958,42.6958,42.6465,42.6465,56679.0
2018-08-20 12:30:00,51.9,51.91,51.89,51.9,9704.0,42.6547,42.663,42.6465,42.6547,9704.0
2018-08-20 12:35:00,51.91,51.92,51.89,51.92,39530.0,42.663,42.6712,42.6465,42.6712,39530.0
2018-08-20 12:40:00,51.91,51.91,51.88,51.89,16076.0,42.663,42.663,42.6383,42.6465,16076.0
2018-08-20 12:45:00,51.89,51.91,51.89,51.89,14070.0,42.6465,42.663,42.6465,42.6465,14070.0
2018-08-20 12:50:00,51.9,51.91,51.89,51.9,9200.0,42.6547,42.663,42.6465,42.6547,9200.0
2018-08-20 12:55:00,51.89,51.9,51.88,51.88,5981.0,42.6465,42.6547,42.6383,42.6383,5981.0
2018-08-20 13:00:00,51.88,51.91,51.87,51.88,52856.0,42.6383,42.663,42.6301,42.6383,52856.0
2018-08-20 13:05:00,51.89,51.9,51.88,51.89,8272.0,42.6465,42.6547,42.6383,42.6465,8272.0
2018-08-20 13:10:00,51.89,51.91,51.88,51.9,13666.0,42.6465,42.663,42.6383,42.6547,13666.0
2018-08-20 13:15:00,51.89,51.9,51.85,51.86,65976.0,42.6465,42.6547,42.6136,42.6219,65976.0
2018-08-20 13:20:00,51.86,51.91,51.85,51.91,17697.0,42.6219,42.663,42.6136,42.663,17697.0
2018-08-20 13:25:00,51.91,51.92,51.9,51.91,9465.0,42.663,42.6712,42.6547,42.663,9465.0
2018-08-20 13:30:00,51.9,51.91,51.89,51.89,4760.0,42.6547,42.663,42.6465,42.6465,4760.0
2018-08-20 13:35:00,51.89,51.91,51.88,51.9,18669.0,42.6465,42.663,42.6383,42.6547,18669.0
2018-08-20 13:40:00,51.9,51.92,51.89,51.91,30143.0,42.6547,42.6712,42.6465,42.663,30143.0
2018-08-20 13:45:00,51.91,51.93,51.91,51.92,11692.0,42.663,42.6794,42.663,42.6712,11692.0
2018-08-20 13:50:00,51.93,51.93,51.9,51.9,13675.0,42.6794,42.6794,42.6547,42.6547,13675.0
2018-08-20 13:55:00,51.9,51.91,51.84,51.85,103681.0,42.6547,42.663,42.6054,42.6136,103681.0
2018-08-20 14:00:00,51.85,51.87,51.82,51.82,28762.0,42.6136,42.6301,42.589,42.589,28762.0
2018-08-20 14:05:00,51.82,51.84,51.81,51.83,68412.0,42.589,42.6054,42.5808,42.5972,68412.0
2018-08-20 14:10:00,51.83,51.84,51.82,51.84,14478.0,42.5972,42.6054,42.589,42.6054,14478.0
2018-08-20 14:15:00,51.84,51.88,51.83,51.88,23015.0,42.6054,42.6383,42.5972,42.6383,23015.0
2018-08-20 14:20:00,51.88,51.88,51.86,51.87,16489.0,42.6383,42.6383,42.6219,42.6301,16489.0
2018-08-20 14:25:00,51.87,51.89,51.86,51.89,13983.0,42.6301,42.6465,42.6219,42.6465,13983.0
2018-08-20 14:30:00,51.89,51.9,51.87,51.89,16638.0,42.6465,42.6547,42.6301,42.6465,16638.0
2018-08-20 14:35:00,51.9,51.9,51.88,51.89,9322.0,42.6547,42.6547,42.6383,42.6465,9322.0
2018-08-20 14:40:00,51.88,51.89,51.84,51.84,14211.0,42.6383,42.6465,42.6054,42.6054,14211.0
2018-08-20 14:45:00,51.85,51.86,51.82,51.84,40766.0,42.6136,42.6219,42.589,42.6054,40766.0
2018-08-20 14:50:00,51.84,51.85,51.82,51.84,13573.0,42.6054,42.6136,42.589,42.6054,13573.0
2018-08-20 14:55:00,51.84,51.85,51.83,51.83,17383.0,42.6054,42.6136,42.5972,42.5972,17383.0
2018-08-20 15:00:00,51.84,51.85,51.83,51.85,88970.0,42.6054,42.6136,42.5972,42.6136,88970.0
2018-08-20 15:05:00,51.85,51.87,51.84,51.87,27660.0,42.6136,42.6301,42.6054,42.6301,27660.0
2018-08-20 15:10:00,51.87,51.88,51.86,51.87,12855.0,42.6301,42.6383,42.6219,42.6301,12855.0
2018-08-20 15:15:00,51.88,51.89,51.87,51.88,46356.0,42.6383,42.6465,42.6301,42.6383,46356.0
2018-08-20 15:20:00,51.88,51.92,51.86,51.92,44061.0,42.6383,42.6712,42.6219,42.6712,44061.0
2018-08-20 15:25:00,51.91,51.92,51.9,51.91,28447.0,42.663,42.6712,42.6547,42.663,28447.0
2018-08-20 15:30:00,51.91,51.96,51.91,51.96,42447.0,42.663,42.7041,42.663,42.7041,42447.0
2018-08-20 15:35:00,51.96,51.96,51.94,51.95,38317.0,42.7041,42.7041,42.6876,42.6958,38317.0
2018-08-20 15:40:00,51.94,51.96,51.92,51.96,77763.0,42.6876,42.7041,42.6712,42.7041,77763.0
2018-08-20 15:45:00,51.96,51.96,51.91,51.94,137804.0,42.7041,42.7041,42.663,42.6876,137804.0
2018-08-20 15:50:00,51.93,51.94,51.88,51.89,72992.0,42.6794,42.6876,42.6383,42.6465,72992.0
2018-08-20 15:55:00,51.89,51.95,51.88,51.93,396059.0,42.6465,42.6958,42.6383,42.6794,396059.0
2018-08-21 09:30:00,51.74,51.92,51.64,51.85,62591.0,42.5232,42.6712,42.4411,42.6136,62591.0
2018-08-21 09:35:00,51.83,52.05,51.82,52.05,71381.0,42.5972,42.778,42.589,42.778,71381.0
2018-08-21 09:40:00,52.04,52.11,52.03,52.07,24295.0,42.7698,42.8273,42.7616,42.7945,24295.0
2018-08-21 09:45:00,52.05,52.19,52.03,52.19,32252.0,42.778,42.8931,42.7616,42.8931,32252.0
2018-08-21 09:50:00,52.18,52.18,52.1,52.17,31406.0,42.8849,42.8849,42.8191,42.8766,31406.0
2018-08-21 09:55:00,52.16,52.25,52.16,52.18,67175.0,42.8684,42.9424,42.8684,42.8849,67175.0
2018-08-21 10:00:00,52.18,52.2,52.1,52.12,64141.0,42.8849,42.9013,42.8191,42.8356,64141.0
2018-08-21 10:05:00,52.13,52.18,52.1,52.18,37300.0,42.8438,42.8849,42.8191,42.8849,37300.0
2018-08-21 10:10:00,52.18,52.28,52.17,52.28,52942.0,42.8849,42.967,42.8766,42.967,52942.0
2018-08-21 10:15:00,52.27,52.3,52.25,52.3,29840.0,42.9588,42.9835,42.9424,42.9835,29840.0
2018-08-21 10:20:00,52.3,52.31,52.24,52.24,17220.0,42.9835,42.9917,42.9342,42.9342,17220.0
2018-08-21 10:25:00,52.24,52.26,52.22,52.26,17381.0,42.9342,42.9506,42.9177,42.9506,17381.0
2018-08-21 10:30:00,52.25,52.27,52.22,52.24,136035.0,42.9424,42.9588,42.9177,42.9342,136035.0
2018-08-21 10:35:00,52.25,52.29,52.24,52.27,47255.0,42.9424,42.9753,42.9342,42.9588,47255.0
2018-08-21 10:40:00,52.27,52.35,52.23,52.35,24811.0,42.9588,43.0246,42.926,43.0246,24811.0
2018-08-21 10:45:00,52.36,52.38,52.29,52.33,27379.0,43.0328,43.0492,42.9753,43.0081,27379.0
2018-08-21 10:50:00,52.33,52.35,52.32,52.35,12465.0,43.0081,43.0246,42.9999,43.0246,12465.0
2018-08-21 10:55:00,52.35,52.35,52.3,52.34,18098.0,43.0246,43.0246,42.9835,43.0164,18098.0
2018-08-21 11:00:00,52.35,52.36,52.32,52.35,21406.0,43.0246,43.0328,42.9999,43.0246,21406.0
2018-08-21 11:05:00,52.35,52.37,52.33,52.35,15694.0,43.0246,43.041,43.0081,43.0246,15694.0
2018-08-21 11:10:00,52.35,52.39,52.34,52.38,16890.0,43.0246,43.0575,43.0164,43.0492,16890.0
2018-08-21 11:15:00,52.38,52.38,52.29,52.3,20999.0,43.0492,43.0492,42.9753,42.9835,20999.0
2018-08-21 11:20:00,52.3,52.33,52.29,52.33,39009.0,42.9835,43.0081,42.9753,43.0081,39009.0
2018-08-21 11:25:00,52.33,52.46,52.33,52.45,60537.0,43.0081,43.115,43.0081,43.1068,60537.0
2018-08-21 11:30:00,52.44,52.45,52.37,52.41,30956.0,43.0985,43.1068,43.041,43.0739,30956.0
2018-08-21 11:35:00,52.41,52.55,52.4,52.53,63227.0,43.0739,43.189,43.0657,43.1725,63227.0
2018-08-21 11:40:00,52.54,52.58,52.54,52.55,51993.0,43.1807,43.2136,43.1807,43.189,51993.0
2018-08-21 11:45:00,52.55,52.56,52.48,52.51,57859.0,43.189,43.1972,43.1314,43.1561,57859.0
2018-08-21 11:50:00,52.51,52.56,52.5,52.56,12414.0,43.1561,43.1972,43.1479,43.1972,12414.0
2018-08-21 11:55:00,52.55,52.56,52.49,52.5,21422.0,43.189,43.1972,43.1396,43.1479,21422.0
2018-08-21 12:00:00,52.51,52.52,52.49,52.51,39178.0,43.1561,43.1643,43.1396,43.1561,39178.0
2018-08-21 12:05:00,52.51,52.55,52.5,52.52,35386.0,43.1561,43.189,43.1479,43.1643,35386.0
2018-08-21 12:10:00,52.51,52.55,52.5,52.53,30226.0,43.1561,43.189,43.1479,43.1725,30226.0
2018-08-21 12:15:00,52.52,52.57,52.52,52.56,32370.0,43.1643,43.2054,43.1643,43.1972,32370.0
2018-08-21 12:20:00,52.56,52.57,52.54,52.55,25766.0,43.1972,43.2054,43.1807,43.189,25766.0
2018-08-21 12:25:00,52.55,52.59,52.55,52.59,48433.0,43.189,43.2218,43.189,43.2218,48433.0
2018-08-21 12:30:00,52.58,52.63,52.57,52.6,25779.0,43.2136,43.2547,43.2054,43.23,25779.0
2018-08-21 12:35:00,52.6,52.61,52.58,52.61,11098.0,43.23,43.2383,43.2136,43.2383,11098.0
2018-08-21 12:40:00,52.61,52.61,52.6,52.61,5958.0,43.2383,43.2383,43.23,43.2383,5958.0
2018-08-21 12:45:00,52.61,52.61,52.59,52.6,20126.0,43.2383,43.2383,43.2218,43.23,20126.0
2018-08-21 12:50:00,52.6,52.63,52.59,52.63,34658.0,43.23,43.2547,43.2218,43.2547,34658.0
2018-08-21 12:55:00,52.63,52.63,52.58,52.6,32109.0,43.2547,43.2547,43.2136,43.23,32109.0
2018-08-21 13:00:00,52.6,52.64,52.58,52.63,27384.0,43.23,43.2629,43.2136,43.2547,27384.0
2018-08-21 13:05:00,52.63,52.65,52.58,52.58,37905.0,43.2547,43.2711,43.2136,43.2136,37905.0
2018-08-21 13:10:00,52.57,52.6,52.54,52.59,33537.0,43.2054,43.23,43.1807,43.2218,33537.0
2018-08-21 13:15:00,52.59,52.6,52.55,52.57,27218.0,43.2218,43.23,43.189,43.2054,27218.0
2018-08-21 13:20:00,52.56,52.61,52.56,52.61,31084.0,43.1972,43.2383,43.1972,43.2383,31084.0
2018-08-21 13:25:00,52.61,52.63,52.6,52.62,21494.0,43.2383,43.2547,43.23,43.2465,21494.0
2018-08-21 13:30:00,52.61,52.66,52.61,52.65,33967.0,43.2383,43.2794,43.2383,43.2711,33967.0
2018-08-21 13:35:00,52.65,52.71,52.64,52.7,63419.0,43.2711,43.3205,43.2629,43.3122,63419.0
2018-08-21 13:40:00,52.7,52.71,52.69,52.71,18472.0,43.3122,43.3205,43.304,43.3205,18472.0
2018-08-21 13:45:00,52.7,52.74,52.69,52.73,63130.0,43.3122,43.3451,43.304,43.3369,63130.0
2018-08-21 13:50:00,52.73,52.79,52.72,52.78,43202.0,43.3369,43.3862,43.3287,43.378,43202.0
2018-08-21 13:55:00,52.79,52.8,52.77,52.79,31964.0,43.3862,43.3944,43.3698,43.3862,31964.0
2018-08-21 14:00:00,52.79,52.81,52.74,52.76,41341.0,43.3862,43.4026,43.3451,43.3615,41341.0
2018-08-21 14:05:00,52.76,52.79,52.74,52.79,56867.0,43.3615,43.3862,43.3451,43.3862,56867.0
2018-08-21 14:10:00,52.79,52.79,52.74,52.77,41916.0,43.3862,43.3862,43.3451,43.3698,41916.0
2018-08-21 14:15:00,52.76,52.77,52.74,52.75,25236.0,43.3615,43.3698,43.3451,43.3533,25236.0
2018-08-21 14:20:00,52.75,52.81,52.74,52.81,85231.0,43.3533,43.4026,43.3451,43.4026,85231.0
2018-08-21 14:25:00,52.8,52.81,52.78,52.79,25535.0,43.3944,43.4026,43.378,43.3862,25535.0
2018-08-21 14:30:00,52.78,52.78,52.69,52.76,53844.0,43.378,43.378,43.304,43.3615,53844.0
2018-08-21 14:35:00,52.75,52.75,52.71,52.73,22944.0,43.3533,43.3533,43.3205,43.3369,22944.0
2018-08-21 14:40:00,52.72,52.75,52.72,52.74,24077.0,43.3287,43.3533,43.3287,43.3451,24077.0
2018-08-21 14:45:00,52.73,52.74,52.68,52.69,24420.0,43.3369,43.3451,43.2958,43.304,24420.0
2018-08-21 14:50:00,52.69,52.7,52.66,52.66,27741.0,43.304,43.3122,43.2794,43.2794,27741.0
2018-08-21 14:55:00,52.66,52.69,52.65,52.66,22300.0,43.2794,43.304,43.2711,43.2794,22300.0
2018-08-21 15:00:00,52.66,52.68,52.64,52.68,22606.0,43.2794,43.2958,43.2629,43.2958,22606.0
2018-08-21 15:05:00,52.67,52.71,52.67,52.71,42412.0,43.2876,43.3205,43.2876,43.3205,42412.0
2018-08-21 15:10:00,52.71,52.72,52.7,52.7,35696.0,43.3205,43.3287,43.3122,43.3122,35696.0
2018-08-21 15:15:00,52.7,52.73,52.68,52.72,52502.0,43.3122,43.3369,43.2958,43.3287,52502.0
2018-08-21 15:20:00,52.71,52.72,52.69,52.72,46193.0,43.3205,43.3287,43.304,43.3287,46193.0
2018-08-21 15:25:00,52.71,52.74,52.67,52.68,46064.0,43.3205,43.3451,43.2876,43.2958,46064.0
2018-08-21 15:30:00,52.68,52.69,52.66,52.66,47347.0,43.2958,43.304,43.2794,43.2794,47347.0
2018-08-21 15:35:00,52.66,52.67,52.62,52.63,71130.0,43.2794,43.2876,43.2465,43.2547,71130.0
2018-08-21 15:40:00,52.62,52.63,52.55,52.55,64551.0,43.2465,43.2547,43.189,43.189,64551.0
2018-08-21 15:45:00,52.55,52.56,52.5,52.51,95563.0,43.189,43.1972,43.1479,43.1561,95563.0
2018-08-21 15:50:00,52.51,52.54,52.5,52.52,99339.0,43.1561,43.1807,43.1479,43.1643,99339.0
2018-08-21 15:55:00,52.52,52.63,52.51,52.55,318428.0,43.1643,43.2547,43.1561,43.189,318428.0
2018-08-22 09:30:00,52.44,52.44,52.25,52.39,51393.0,43.0985,43.0985,42.9424,43.0575,51393.0
2018-08-22 09:35:00,52.38,52.4,52.19,52.21,25899.0,43.0492,43.0657,42.8931,42.9095,25899.0
2018-08-22 09:40:00,52.2,52.37,52.18,52.32,110852.0,42.9013,43.041,42.8849,42.9999,110852.0
2018-08-22 09:45:00,52.31,52.33,52.25,52.29,46903.0,42.9917,43.0081,42.9424,42.9753,46903.0
2018-08-22 09:50:00,52.29,52.33,52.24,52.32,77100.0,42.9753,43.0081,42.9342,42.9999,77100.0
2018-08-22 09:55:00,52.32,52.46,52.32,52.45,31117.0,42.9999,43.115,42.9999,43.1068,31117.0
2018-08-22 10:00:00,52.46,52.48,52.39,52.41,25235.0,43.115,43.1314,43.0575,43.0739,25235.0
2018-08-22 10:05:00,52.42,52.47,52.42,52.43,16982.0,43.0821,43.1232,43.0821,43.0903,16982.0
2018-08-22 10:10:00,52.43,52.43,52.37,52.38,19666.0,43.0903,43.0903,43.041,43.0492,19666.0
2018-08-22 10:15:00,52.38,52.43,52.36,52.41,34296.0,43.0492,43.0903,43.0328,43.0739,34296.0
2018-08-22 10:20:00,52.41,52.42,52.31,52.32,16789.0,43.0739,43.0821,42.9917,42.9999,16789.0
2018-08-22 10:25:00,52.32,52.36,52.31,52.33,28322.0,42.9999,43.0328,42.9917,43.0081,28322.0
2018-08-22 10:30:00,52.33,52.35,52.31,52.34,26209.0,43.0081,43.0246,42.9917,43.0164,26209.0
2018-08-22 10:35:00,52.35,52.4,52.34,52.39,97358.0,43.0246,43.0657,43.0164,43.0575,97358.0
2018-08-22 10:40:00,52.38,52.43,52.37,52.4,60658.0,43.0492,43.0903,43.041,43.0657,60658.0
2018-08-22 10:45:00,52.4,52.5,52.4,52.5,24140.0,43.0657,43.1479,43.0657,43.1479,24140.0
2018-08-22 10:50:00,52.51,52.64,52.5,52.58,89074.0,43.1561,43.2629,43.1479,43.2136,89074.0
2018-08-22 10:55:00,52.58,52.6,52.53,52.54,22264.0,43.2136,43.23,43.1725,43.1807,22264.0
2018-08-22 11:00:00,52.55,52.58,52.52,52.58,16888.0,43.189,43.2136,43.1643,43.2136,16888.0
2018-08-22 11:05:00,52.58,52.61,52.52,52.61,28951.0,43.2136,43.2383,43.1643,43.2383,28951.0
2018-08-22 11:10:00,52.61,52.61,52.57,52.6,19066.0,43.2383,43.2383,43.2054,43.23,19066.0
2018-08-22 11:15:00,52.61,52.67,52.6,52.66,25186.0,43.2383,43.2876,43.23,43.2794,25186.0
2018-08-22 11:20:00,52.66,52.7,52.65,52.68,15404.0,43.2794,43.3122,43.2711,43.2958,15404.0
2018-08-22 11:25:00,52.68,52.71,52.66,52.71,16221.0,43.2958,43.3205,43.2794,43.3205,16221.0
2018-08-22 11:30:00,52.72,52.73,52.67,52.67,22267.0,43.3287,43.3369,43.2876,43.2876,22267.0
2018-08-22 11:35:00,52.68,52.68,52.63,52.68,26180.0,43.2958,43.2958,43.2547,43.2958,26180.0
2018-08-22 11:40:00,52.67,52.72,52.67,52.7,41213.0,43.2876,43.3287,43.2876,43.3122,41213.0
2018-08-22 11:45:00,52.7,52.71,52.65,52.65,15370.0,43.3122,43.3205,43.2711,43.2711,15370.0
2018-08-22 11:50:00,52.64,52.68,52.63,52.68,27650.0,43.2629,43.2958,43.2547,43.2958,27650.0
2018-08-22 11:55:00,52.69,52.74,52.66,52.73,18648.0,43.304,43.3451,43.2794,43.3369,18648.0
2018-08-22 12:00:00,52.71,52.72,52.7,52.7,6751.0,43.3205,43.3287,43.3122,43.3122,6751.0
2018-08-22 12:05:00,52.71,52.71,52.69,52.69,12849.0,43.3205,43.3205,43.304,43.304,12849.0
2018-08-22 12:10:00,52.7,52.71,52.67,52.7,29166.0,43.3122,43.3205,43.2876,43.3122,29166.0
2018-08-22 12:15:00,52.69,52.7,52.62,52.62,11895.0,43.304,43.3122,43.2465,43.2465,11895.0
2018-08-22 12:20:00,52.63,52.63,52.58,52.6,22644.0,43.2547,43.2547,43.2136,43.23,22644.0
2018-08-22 12:25:00,52.6,52.62,52.59,52.6,12246.0,43.23,43.2465,43.2218,43.23,12246.0
2018-08-22 12:30:00,52.6,52.64,52.59,52.61,15716.0,43.23,43.2629,43.2218,43.2383,15716.0
2018-08-22 12:35:00,52.6,52.61,52.58,52.61,45716.0,43.23,43.2383,43.2136,43.2383,45716.0
2018-08-22 12:40:00,52.6,52.63,52.6,52.61,10535.0,43.23,43.2547,43.23,43.2383,10535.0
2018-08-22 12:45:00,52.61,52.62,52.59,52.61,14308.0,43.2383,43.2465,43.2218,43.2383,14308.0
2018-08-22 12:50:00,52.6,52.62,52.58,52.61,18313.0,43.23,43.2465,43.2136,43.2383,18313.0
2018-08-22 12:55:00,52.6,52.61,52.59,52.61,11166.0,43.23,43.2383,43.2218,43.2383,11166.0
2018-08-22 13:00:00,52.6,52.62,52.59,52.59,15116.0,43.23,43.2465,43.2218,43.2218,15116.0
2018-08-22 13:05:00,52.59,52.61,52.57,52.57,10872.0,43.2218,43.2383,43.2054,43.2054,10872.0
2018-08-22 13:10:00,52.58,52.6,52.56,52.6,9415.0,43.2136,43.23,43.1972,43.23,9415.0
2018-08-22 13:15:00,52.6,52.63,52.59,52.62,21271.0,43.23,43.2547,43.2218,43.2465,21271.0
2018-08-22 13:20:00,52.63,52.63,52.61,52.62,6557.0,43.2547,43.2547,43.2383,43.2465,6557.0
2018-08-22 13:25:00,52.61,52.62,52.61,52.61,3000.0,43.2383,43.2465,43.2383,43.2383,3000.0
2018-08-22 13:30:00,52.61,52.62,52.6,52.61,15465.0,43.2383,43.2465,43.23,43.2383,15465.0
2018-08-22 13:35:00,52.61,52.61,52.58,52.58,9236.0,43.2383,43.2383,43.2136,43.2136,9236.0
2018-08-22 13:40:00,52.58,52.59,52.56,52.56,15383.0,43.2136,43.2218,43.1972,43.1972,15383.0
2018-08-22 13:45:00,52.56,52.57,52.53,52.56,24905.0,43.1972,43.2054,43.1725,43.1972,24905.0
2018-08-22 13:50:00,52.56,52.57,52.55,52.57,14300.0,43.1972,43.2054,43.189,43.2054,14300.0
2018-08-22 13:55:00,52.58,52.61,52.57,52.61,39027.0,43.2136,43.2383,43.2054,43.2383,39027.0
2018-08-22 14:00:00,52.6,52.66,52.6,52.61,32163.0,43.23,43.2794,43.23,43.2383,32163.0
2018-08-22 14:05:00,52.61,52.63,52.58,52.59,22080.0,43.2383,43.2547,43.2136,43.2218,22080.0
2018-08-22 14:10:00,52.59,52.63,52.59,52.61,28815.0,43.2218,43.2547,43.2218,43.2383,28815.0
2018-08-22 14:15:00,52.61,52.62,52.59,52.62,32797.0,43.2383,43.2465,43.2218,43.2465,32797.0
2018-08-22 14:20:00,52.62,52.62,52.53,52.54,13842.0,43.2465,43.2465,43.1725,43.1807,13842.0
2018-08-22 14:25:00,52.54,52.54,52.5,52.52,21093.0,43.1807,43.1807,43.1479,43.1643,21093.0
2018-08-22 14:30:00,52.53,52.53,52.48,52.5,20503.0,43.1725,43.1725,43.1314,43.1479,20503.0
2018-08-22 14:35:00,52.5,52.51,52.48,52.48,15654.0,43.1479,43.1561,43.1314,43.1314,15654.0
2018-08-22 14:40:00,52.48,52.53,52.46,52.52,23763.0,43.1314,43.1725,43.115,43.1643,23763.0
2018-08-22 14:45:00,52.52,52.54,52.5,52.54,27575.0,43.1643,43.1807,43.1479,43.1807,27575.0
2018-08-22 14:50:00,52.53,52.56,52.53,52.55,13964.0,43.1725,43.1972,43.1725,43.189,13964.0
2018-08-22 14:55:00,52.55,52.57,52.53,52.57,24330.0,43.189,43.2054,43.1725,43.2054,24330.0
2018-08-22 15:00:00,52.57,52.6,52.57,52.57,30911.0,43.2054,43.23,43.2054,43.2054,30911.0
2018-08-22 15:05:00,52.57,52.57,52.52,52.55,38551.0,43.2054,43.2054,43.1643,43.189,38551.0
2018-08-22 15:10:00,52.56,52.56,52.5,52.51,19798.0,43.1972,43.1972,43.1479,43.1561,19798.0
2018-08-22 15:15:00,52.51,52.52,52.48,52.49,17317.0,43.1561,43.1643,43.1314,43.1396,17317.0
2018-08-22 15:20:00,52.49,52.5,52.47,52.49,22673.0,43.1396,43.1479,43.1232,43.1396,22673.0
2018-08-22 15:25:00,52.49,52.5,52.47,52.48,15089.0,43.1396,43.1479,43.1232,43.1314,15089.0
2018-08-22 15:30:00,52.48,52.49,52.47,52.48,34456.0,43.1314,43.1396,43.1232,43.1314,34456.0
2018-08-22 15:35:00,52.48,52.49,52.46,52.48,36378.0,43.1314,43.1396,43.115,43.1314,36378.0
2018-08-22 15:40:00,52.48,52.49,52.43,52.46,70051.0,43.1314,43.1396,43.0903,43.115,70051.0
2018-08-22 15:45:00,52.45,52.46,52.44,52.45,57705.0,43.1068,43.115,43.0985,43.1068,57705.0
2018-08-22 15:50:00,52.45,52.48,52.42,52.47,72053.0,43.1068,43.1314,43.0821,43.1232,72053.0
2018-08-22 15:55:00,52.47,52.51,52.45,52.5,254049.0,43.1232,43.1561,43.1068,43.1479,254049.0
2018-08-23 09:30:00,52.43,52.46,52.38,52.38,26190.0,43.0903,43.115,43.0492,43.0492,26190.0
2018-08-23 09:35:00,52.38,52.4,52.29,52.38,21114.0,43.0492,43.0657,42.9753,43.0492,21114.0
2018-08-23 09:40:00,52.38,52.38,52.29,52.32,24979.0,43.0492,43.0492,42.9753,42.9999,24979.0
2018-08-23 09:45:00,52.32,52.35,52.27,52.28,34313.0,42.9999,43.0246,42.9588,42.967,34313.0
2018-08-23 09:50:00,52.29,52.42,52.26,52.4,42622.0,42.9753,43.0821,42.9506,43.0657,42622.0
2018-08-23 09:55:00,52.39,52.4,52.3,52.31,19853.0,43.0575,43.0657,42.9835,42.9917,19853.0
2018-08-23 10:00:00,52.3,52.37,52.3,52.33,79606.0,42.9835,43.041,42.9835,43.0081,79606.0
2018-08-23 10:05:00,52.33,52.39,52.32,52.39,107544.0,43.0081,43.0575,42.9999,43.0575,107544.0
2018-08-23 10:10:00,52.39,52.42,52.31,52.35,22743.0,43.0575,43.0821,42.9917,43.0246,22743.0
2018-08-23 10:15:00,52.35,52.36,52.3,52.3,22129.0,43.0246,43.0328,42.9835,42.9835,22129.0
2018-08-23 10:20:00,52.31,52.38,52.3,52.37,31945.0,42.9917,43.0492,42.9835,43.041,31945.0
2018-08-23 10:25:00,52.38,52.39,52.33,52.35,87313.0,43.0492,43.0575,43.0081,43.0246,87313.0
2018-08-23 10:30:00,52.34,52.46,52.32,52.45,158404.0,43.0164,43.115,42.9999,43.1068,158404.0
2018-08-23 10:35:00,52.44,52.45,52.39,52.41,22030.0,43.0985,43.1068,43.0575,43.0739,22030.0
2018-08-23 10:40:00,52.41,52.41,52.37,52.4,15979.0,43.0739,43.0739,43.041,43.0657,15979.0
2018-08-23 10:45:00,52.4,52.4,52.32,52.32,15778.0,43.0657,43.0657,42.9999,42.9999,15778.0
2018-08-23 10:50:00,52.33,52.36,52.3,52.34,28886.0,43.0081,43.0328,42.9835,43.0164,28886.0
2018-08-23 10:55:00,52.33,52.34,52.28,52.31,46033.0,43.0081,43.0164,42.967,42.9917,46033.0
2018-08-23 11:00:00,52.3,52.31,52.28,52.3,16738.0,42.9835,42.9917,42.967,42.9835,16738.0
2018-08-23 11:05:00,52.31,52.32,52.29,52.3,62422.0,42.9917,42.9999,42.9753,42.9835,62422.0
2018-08-23 11:10:00,52.3,52.33,52.29,52.3,26493.0,42.9835,43.0081,42.9753,42.9835,26493.0
2018-08-23 11:15:00,52.3,52.3,52.18,52.18,35839.0,42.9835,42.9835,42.8849,42.8849,35839.0
2018-08-23 11:20:00,52.18,52.29,52.17,52.29,45732.0,42.8849,42.9753,42.8766,42.9753,45732.0
2018-08-23 11:25:00,52.28,52.31,52.26,52.29,31000.0,42.967,42.9917,42.9506,42.9753,31000.0
2018-08-23 11:30:00,52.29,52.29,52.24,52.27,21320.0,42.9753,42.9753,42.9342,42.9588,21320.0
2018-08-23 11:35:00,52.27,52.28,52.22,52.23,32501.0,42.9588,42.967,42.9177,42.926,32501.0
2018-08-23 11:40:00,52.23,52.29,52.22,52.25,27619.0,42.926,42.9753,42.9177,42.9424,27619.0
2018-08-23 11:45:00,52.26,52.28,52.24,52.27,26386.0,42.9506,42.967,42.9342,42.9588,26386.0
2018-08-23 11:50:00,52.27,52.31,52.27,52.3,18010.0,42.9588,42.9917,42.9588,42.9835,18010.0
2018-08-23 11:55:00,52.3,52.31,52.26,52.27,19970.0,42.9835,42.9917,42.9506,42.9588,19970.0
2018-08-23 12:00:00,52.27,52.29,52.25,52.27,26386.0,42.9588,42.9753,42.9424,42.9588,26386.0
2018-08-23 12:05:00,52.27,52.33,52.26,52.32,25449.0,42.9588,43.0081,42.9506,42.9999,25449.0
2018-08-23 12:10:00,52.33,52.34,52.31,52.31,18728.0,43.0081,43.0164,42.9917,42.9917,18728.0
2018-08-23 12:15:00,52.32,52.34,52.29,52.33,29248.0,42.9999,43.0164,42.9753,43.0081,29248.0
2018-08-23 12:20:00,52.33,52.35,52.32,52.35,16266.0,43.0081,43.0246,42.9999,43.0246,16266.0
2018-08-23 12:25:00,52.35,52.35,52.32,52.35,21856.0,43.0246,43.0246,42.9999,43.0246,21856.0
2018-08-23 12:30:00,52.34,52.35,52.32,52.34,17251.0,43.0164,43.0246,42.9999,43.0164,17251.0
2018-08-23 12:35:00,52.34,52.36,52.32,52.36,35586.0,43.0164,43.0328,42.9999,43.0328,35586.0
2018-08-23 12:40:00,52.36,52.39,52.33,52.35,21336.0,43.0328,43.0575,43.0081,43.0246,21336.0
2018-08-23 12:45:00,52.35,52.36,52.34,52.35,22681.0,43.0246,43.0328,43.0164,43.0246,22681.0
2018-08-23 12:50:00,52.36,52.36,52.32,52.34,19935.0,43.0328,43.0328,42.9999,43.0164,19935.0
2018-08-23 12:55:00,52.34,52.35,52.32,52.33,17173.0,43.0164,43.0246,42.9999,43.0081,17173.0
2018-08-23 13:00:00,52.33,52.33,52.3,52.3,15564.0,43.0081,43.0081,42.9835,42.9835,15564.0
2018-08-23 13:05:00,52.3,52.31,52.29,52.3,21868.0,42.9835,42.9917,42.9753,42.9835,21868.0
2018-08-23 13:10:00,52.29,52.3,52.24,52.25,22771.0,42.9753,42.9835,42.9342,42.9424,22771.0
2018-08-23 13:15:00,52.24,52.29,52.24,52.27,27114.0,42.9342,42.9753,42.9342,42.9588,27114.0
2018-08-23 13:20:00,52.28,52.31,52.27,52.31,32538.0,42.967,42.9917,42.9588,42.9917,32538.0
2018-08-23 13:25:00,52.3,52.34,52.3,52.33,40150.0,42.9835,43.0164,42.9835,43.0081,40150.0
2018-08-23 13:30:00,52.33,52.34,52.32,52.33,31434.0,43.0081,43.0164,42.9999,43.0081,31434.0
2018-08-23 13:35:00,52.34,52.34,52.28,52.31,18450.0,43.0164,43.0164,42.967,42.9917,18450.0
2018-08-23 13:40:00,52.32,52.34,52.3,52.32,28466.0,42.9999,43.0164,42.9835,42.9999,28466.0
2018-08-23 13:45:00,52.32,52.33,52.28,52.28,15697.0,42.9999,43.0081,42.967,42.967,15697.0
2018-08-23 13:50:00,52.29,52.29,52.27,52.27,12566.0,42.9753,42.9753,42.9588,42.9588,12566.0
2018-08-23 13:55:00,52.27,52.29,52.27,52.28,8212.0,42.9588,42.9753,42.9588,42.967,8212.0
2018-08-23 14:00:00,52.29,52.33,52.29,52.33,25505.0,42.9753,43.0081,42.9753,43.0081,25505.0
2018-08-23 14:05:00,52.32,52.33,52.32,52.33,15204.0,42.9999,43.0081,42.9999,43.0081,15204.0
2018-08-23 14:10:00,52.32,52.35,52.32,52.35,22055.0,42.9999,43.0246,42.9999,43.0246,22055.0
2018-08-23 14:15:00,52.35,52.37,52.34,52.37,30227.0,43.0246,43.041,43.0164,43.041,30227.0
2018-08-23 14:20:00,52.37,52.37,52.35,52.36,14183.0,43.041,43.041,43.0246,43.0328,14183.0
2018-08-23 14:25:00,52.35,52.36,52.35,52.35,4051.0,43.0246,43.0328,43.0246,43.0246,4051.0
2018-08-23 14:30:00,52.35,52.36,52.35,52.35,7444.0,43.0246,43.0328,43.0246,43.0246,7444.0
2018-08-23 14:35:00,52.35,52.36,52.33,52.36,40245.0,43.0246,43.0328,43.0081,43.0328,40245.0
2018-08-23 14:40:00,52.35,52.39,52.34,52.39,24750.0,43.0246,43.0575,43.0164,43.0575,24750.0
2018-08-23 14:45:00,52.39,52.39,52.36,52.37,14845.0,43.0575,43.0575,43.0328,43.041,14845.0
2018-08-23 14:50:00,52.37,52.37,52.33,52.35,17198.0,43.041,43.041,43.0081,43.0246,17198.0
2018-08-23 14:55:00,52.35,52.35,52.33,52.34,12966.0,43.0246,43.0246,43.0081,43.0164,12966.0
2018-08-23 15:00:00,52.35,52.35,52.31,52.35,24580.0,43.0246,43.0246,42.9917,43.0246,24580.0
2018-08-23 15:05:00,52.35,52.35,52.33,52.35,12281.0,43.0246,43.0246,43.0081,43.0246,12281.0
2018-08-23 15:10:00,52.35,52.36,52.34,52.36,24834.0,43.0246,43.0328,43.0164,43.0328,24834.0
2018-08-23 15:15:00,52.35,52.38,52.35,52.37,19708.0,43.0246,43.0492,43.0246,43.041,19708.0
2018-08-23 15:20:00,52.38,52.38,52.34,52.35,33005.0,43.0492,43.0492,43.0164,43.0246,33005.0
2018-08-23 15:25:00,52.34,52.38,52.34,52.38,26733.0,43.0164,43.0492,43.0164,43.0492,26733.0
2018-08-23 15:30:00,52.37,52.38,52.32,52.32,35247.0,43.041,43.0492,42.9999,42.9999,35247.0
2018-08-23 15:35:00,52.33,52.34,52.31,52.33,45104.0,43.0081,43.0164,42.9917,43.0081,45104.0
2018-08-23 15:40:00,52.33,52.35,52.31,52.32,74027.0,43.0081,43.0246,42.9917,42.9999,74027.0
2018-08-23 15:45:00,52.32,52.35,52.31,52.34,130564.0,42.9999,43.0246,42.9917,43.0164,130564.0
2018-08-23 15:50:00,52.33,52.34,52.31,52.33,75539.0,43.0081,43.0164,42.9917,43.0081,75539.0
2018-08-23 15:55:00,52.33,52.35,52.31,52.34,311561.0,43.0081,43.0246,42.9917,43.0164,311561.0
2018-08-24 09:30:00,52.54,52.63,52.39,52.43,32017.0,43.1807,43.2547,43.0575,43.0903,32017.0
2018-08-24 09:35:00,52.44,52.55,52.43,52.55,38889.0,43.0985,43.189,43.0903,43.189,38889.0
2018-08-24 09:40:00,52.56,52.57,52.51,52.56,22609.0,43.1972,43.2054,43.1561,43.1972,22609.0
2018-08-24 09:45:00,52.57,52.59,52.49,52.58,48051.0,43.2054,43.2218,43.1396,43.2136,48051.0
2018-08-24 09:50:00,52.58,52.61,52.54,52.54,31280.0,43.2136,43.2383,43.1807,43.1807,31280.0
2018-08-24 09:55:00,52.54,52.62,52.52,52.54,35266.0,43.1807,43.2465,43.1643,43.1807,35266.0
2018-08-24 10:00:00,52.54,52.65,52.54,52.62,24797.0,43.1807,43.2711,43.1807,43.2465,24797.0
2018-08-24 10:05:00,52.62,52.62,52.52,52.52,34929.0,43.2465,43.2465,43.1643,43.1643,34929.0
2018-08-24 10:10:00,52.51,52.52,52.46,52.47,98859.0,43.1561,43.1643,43.115,43.1232,98859.0
2018-08-24 10:15:00,52.47,52.52,52.46,52.47,32056.0,43.1232,43.1643,43.115,43.1232,32056.0
2018-08-24 10:20:00,52.47,52.5,52.46,52.49,23256.0,43.1232,43.1479,43.115,43.1396,23256.0
2018-08-24 10:25:00,52.5,52.51,52.48,52.51,19524.0,43.1479,43.1561,43.1314,43.1561,19524.0
2018-08-24 10:30:00,52.51,52.51,52.46,52.51,26075.0,43.1561,43.1561,43.115,43.1561,26075.0
2018-08-24 10:35:00,52.51,52.6,52.5,52.59,26966.0,43.1561,43.23,43.1479,43.2218,26966.0
2018-08-24 10:40:00,52.6,52.63,52.58,52.63,23268.0,43.23,43.2547,43.2136,43.2547,23268.0
2018-08-24 10:45:00,52.63,52.64,52.59,52.61,21337.0,43.2547,43.2629,43.2218,43.2383,21337.0
2018-08-24 10:50:00,52.61,52.62,52.6,52.61,25333.0,43.2383,43.2465,43.23,43.2383,25333.0
2018-08-24 10:55:00,52.6,52.61,52.56,52.56,22311.0,43.23,43.2383,43.1972,43.1972,22311.0
2018-08-24 11:00:00,52.57,52.59,52.53,52.54,13925.0,43.2054,43.2218,43.1725,43.1807,13925.0
2018-08-24 11:05:00,52.53,52.54,52.49,52.51,25243.0,43.1725,43.1807,43.1396,43.1561,25243.0
2018-08-24 11:10:00,52.5,52.53,52.49,52.5,13772.0,43.1479,43.1725,43.1396,43.1479,13772.0
2018-08-24 11:15:00,52.5,52.54,52.49,52.54,26121.0,43.1479,43.1807,43.1396,43.1807,26121.0
2018-08-24 11:20:00,52.54,52.54,52.49,52.49,23770.0,43.1807,43.1807,43.1396,43.1396,23770.0
2018-08-24 11:25:00,52.5,52.56,52.49,52.55,31077.0,43.1479,43.1972,43.1396,43.189,31077.0
2018-08-24 11:30:00,52.55,52.57,52.53,52.54,17463.0,43.189,43.2054,43.1725,43.1807,17463.0
2018-08-24 11:35:00,52.55,52.59,52.55,52.57,25620.0,43.189,43.2218,43.189,43.2054,25620.0
2018-08-24 11:40:00,52.57,52.6,52.56,52.6,15897.0,43.2054,43.23,43.1972,43.23,15897.0
2018-08-24 11:45:00,52.61,52.61,52.59,52.6,21016.0,43.2383,43.2383,43.2218,43.23,21016.0
2018-08-24 11:50:00,52.6,52.61,52.58,52.61,16175.0,43.23,43.2383,43.2136,43.2383,16175.0
2018-08-24 11:55:00,52.6,52.65,52.6,52.65,22128.0,43.23,43.2711,43.23,43.2711,22128.0
2018-08-24 12:00:00,52.66,52.67,52.63,52.64,12001.0,43.2794,43.2876,43.2547,43.2629,12001.0
2018-08-24 12:05:00,52.64,52.65,52.61,52.65,28885.0,43.2629,43.2711,43.2383,43.2711,28885.0
2018-08-24 12:10:00,52.64,52.66,52.64,52.65,9427.0,43.2629,43.2794,43.2629,43.2711,9427.0
2018-08-24 12:15:00,52.65,52.7,52.64,52.69,38477.0,43.2711,43.3122,43.2629,43.304,38477.0
2018-08-24 12:20:00,52.69,52.71,52.68,52.71,12902.0,43.304,43.3205,43.2958,43.3205,12902.0
2018-08-24 12:25:00,52.71,52.71,52.7,52.7,15562.0,43.3205,43.3205,43.3122,43.3122,15562.0
2018-08-24 12:30:00,52.7,52.71,52.69,52.69,12604.0,43.3122,43.3205,43.304,43.304,12604.0
2018-08-24 12:35:00,52.7,52.71,52.69,52.71,10822.0,43.3122,43.3205,43.304,43.3205,10822.0
2018-08-24 12:40:00,52.7,52.71,52.69,52.71,14402.0,43.3122,43.3205,43.304,43.3205,14402.0
2018-08-24 12:45:00,52.71,52.72,52.7,52.7,16080.0,43.3205,43.3287,43.3122,43.3122,16080.0
2018-08-24 12:50:00,52.7,52.71,52.69,52.69,16540.0,43.3122,43.3205,43.304,43.304,16540.0
2018-08-24 12:55:00,52.69,52.72,52.69,52.7,17046.0,43.304,43.3287,43.304,43.3122,17046.0
2018-08-24 13:00:00,52.7,52.72,52.69,52.71,17523.0,43.3122,43.3287,43.304,43.3205,17523.0
2018-08-24 13:05:00,52.7,52.7,52.68,52.68,8605.0,43.3122,43.3122,43.2958,43.2958,8605.0
2018-08-24 13:10:00,52.69,52.69,52.63,52.63,13459.0,43.304,43.304,43.2547,43.2547,13459.0
2018-08-24 13:15:00,52.64,52.66,52.64,52.66,9684.0,43.2629,43.2794,43.2629,43.2794,9684.0
2018-08-24 13:20:00,52.66,52.67,52.64,52.64,13362.0,43.2794,43.2876,43.2629,43.2629,13362.0
2018-08-24 13:25:00,52.64,52.66,52.64,52.65,12524.0,43.2629,43.2794,43.2629,43.2711,12524.0
2018-08-24 13:30:00,52.65,52.66,52.59,52.59,21201.0,43.2711,43.2794,43.2218,43.2218,21201.0
2018-08-24 13:35:00,52.59,52.6,52.58,52.58,5182.0,43.2218,43.23,43.2136,43.2136,5182.0
2018-08-24 13:40:00,52.58,52.59,52.55,52.58,30315.0,43.2136,43.2218,43.189,43.2136,30315.0
2018-08-24 13:45:00,52.57,52.58,52.57,52.58,5141.0,43.2054,43.2136,43.2054,43.2136,5141.0
2018-08-24 13:50:00,52.57,52.59,52.57,52.58,15875.0,43.2054,43.2218,43.2054,43.2136,15875.0
2018-08-24 13:55:00,52.59,52.62,52.58,52.62,17521.0,43.2218,43.2465,43.2136,43.2465,17521.0
2018-08-24 14:00:00,52.63,52.63,52.58,52.6,20866.0,43.2547,43.2547,43.2136,43.23,20866.0
2018-08-24 14:05:00,52.59,52.61,52.59,52.6,12924.0,43.2218,43.2383,43.2218,43.23,12924.0
2018-08-24 14:10:00,52.6,52.61,52.56,52.57,12914.0,43.23,43.2383,43.1972,43.2054,12914.0
2018-08-24 14:15:00,52.57,52.57,52.53,52.53,27993.0,43.2054,43.2054,43.1725,43.1725,27993.0
2018-08-24 14:20:00,52.53,52.54,52.51,52.53,13155.0,43.1725,43.1807,43.1561,43.1725,13155.0
2018-08-24 14:25:00,52.52,52.58,52.52,52.58,20659.0,43.1643,43.2136,43.1643,43.2136,20659.0
2018-08-24 14:30:00,52.58,52.58,52.54,52.57,16144.0,43.2136,43.2136,43.1807,43.2054,16144.0
2018-08-24 14:35:00,52.58,52.59,52.55,52.55,15620.0,43.2136,43.2218,43.189,43.189,15620.0
2018-08-24 14:40:00,52.56,52.61,52.55,52.59,17036.0,43.1972,43.2383,43.189,43.2218,17036.0
2018-08-24 14:45:00,52.58,52.59,52.54,52.54,11001.0,43.2136,43.2218,43.1807,43.1807,11001.0
2018-08-24 14:50:00,52.54,52.56,52.52,52.54,29101.0,43.1807,43.1972,43.1643,43.1807,29101.0
2018-08-24 14:55:00,52.53,52.54,52.51,52.53,18073.0,43.1725,43.1807,43.1561,43.1725,18073.0
2018-08-24 15:00:00,52.52,52.53,52.5,52.5,31495.0,43.1643,43.1725,43.1479,43.1479,31495.0
2018-08-24 15:05:00,52.5,52.51,52.49,52.5,13314.0,43.1479,43.1561,43.1396,43.1479,13314.0
2018-08-24 15:10:00,52.5,52.53,52.5,52.53,25643.0,43.1479,43.1725,43.1479,43.1725,25643.0
2018-08-24 15:15:00,52.53,52.55,52.53,52.53,28211.0,43.1725,43.189,43.1725,43.1725,28211.0
2018-08-24 15:20:00,52.53,52.56,52.52,52.54,112195.0,43.1725,43.1972,43.1643,43.1807,112195.0
2018-08-24 15:25:00,52.54,52.55,52.52,52.53,23808.0,43.1807,43.189,43.1643,43.1725,23808.0
2018-08-24 15:30:00,52.53,52.57,52.51,52.57,38996.0,43.1725,43.2054,43.1561,43.2054,38996.0
2018-08-24 15:35:00,52.57,52.57,52.53,52.55,21294.0,43.2054,43.2054,43.1725,43.189,21294.0
2018-08-24 15:40:00,52.55,52.6,52.55,52.58,37637.0,43.189,43.23,43.189,43.2136,37637.0
2018-08-24 15:45:00,52.57,52.6,52.55,52.57,80784.0,43.2054,43.23,43.189,43.2054,80784.0
2018-08-24 15:50:00,52.57,52.57,52.53,52.53,57795.0,43.2054,43.2054,43.1725,43.1725,57795.0
2018-08-24 15:55:00,52.54,52.57,52.53,52.56,241297.0,43.1807,43.2054,43.1725,43.1972,241297.0
2018-08-27 09:30:00,52.84,52.9,52.76,52.8,50215.0,43.4273,43.4766,43.3615,43.3944,50215.0
2018-08-27 09:35:00,52.79,53.02,52.79,53.02,76759.0,43.3862,43.5752,43.3862,43.5752,76759.0
2018-08-27 09:40:00,53.02,53.1,52.99,53.02,36067.0,43.5752,43.641,43.5506,43.5752,36067.0
2018-08-27 09:45:00,53.02,53.12,53.02,53.09,47936.0,43.5752,43.6574,43.5752,43.6328,47936.0
2018-08-27 09:50:00,53.09,53.21,53.09,53.18,42566.0,43.6328,43.7314,43.6328,43.7067,42566.0
2018-08-27 09:55:00,53.18,53.28,53.14,53.28,64680.0,43.7067,43.7889,43.6739,43.7889,64680.0
2018-08-27 10:00:00,53.28,53.32,53.25,53.26,28009.0,43.7889,43.8218,43.7643,43.7725,28009.0
2018-08-27 10:05:00,53.27,53.32,53.25,53.31,41146.0,43.7807,43.8218,43.7643,43.8136,41146.0
2018-08-27 10:10:00,53.32,53.41,53.28,53.41,57498.0,43.8218,43.8958,43.7889,43.8958,57498.0
2018-08-27 10:15:00,53.42,53.43,53.33,53.38,42192.0,43.904,43.9122,43.83,43.8711,42192.0
2018-08-27 10:20:00,53.38,53.42,53.37,53.4,48451.0,43.8711,43.904,43.8629,43.8875,48451.0
2018-08-27 10:25:00,53.41,53.44,53.35,53.42,72674.0,43.8958,43.9204,43.8464,43.904,72674.0
2018-08-27 10:30:00,53.42,53.43,53.28,53.28,36952.0,43.904,43.9122,43.7889,43.7889,36952.0
2018-08-27 10:35:00,53.29,53.34,53.28,53.29,35230.0,43.7971,43.8382,43.7889,43.7971,35230.0
2018-08-27 10:40:00,53.28,53.3,53.24,53.24,24635.0,43.7889,43.8054,43.756,43.756,24635.0
2018-08-27 10:45:00,53.24,53.25,53.18,53.2,37932.0,43.756,43.7643,43.7067,43.7232,37932.0
2018-08-27 10:50:00,53.19,53.2,53.16,53.17,23130.0,43.7149,43.7232,43.6903,43.6985,23130.0
2018-08-27 10:55:00,53.18,53.26,53.17,53.26,43945.0,43.7067,43.7725,43.6985,43.7725,43945.0
2018-08-27 11:00:00,53.25,53.25,53.2,53.22,21588.0,43.7643,43.7643,43.7232,43.7396,21588.0
2018-08-27 11:05:00,53.22,53.22,53.17,53.2,36440.0,43.7396,43.7396,43.6985,43.7232,36440.0
2018-08-27 11:10:00,53.2,53.24,53.17,53.21,19235.0,43.7232,43.756,43.6985,43.7314,19235.0
2018-08-27 11:15:00,53.21,53.25,53.21,53.25,32123.0,43.7314,43.7643,43.7314,43.7643,32123.0
2018-08-27 11:20:00,53.25,53.3,53.25,53.29,35106.0,43.7643,43.8054,43.7643,43.7971,35106.0
2018-08-27 11:25:00,53.29,53.31,53.25,53.26,27384.0,43.7971,43.8136,43.7643,43.7725,27384.0
2018-08-27 11:30:00,53.27,53.28,53.25,53.27,17791.0,43.7807,43.7889,43.7643,43.7807,17791.0
2018-08-27 11:35:00,53.26,53.27,53.24,53.24,21159.0,43.7725,43.7807,43.756,43.756,21159.0
2018-08-27 11:40:00,53.24,53.3,53.23,53.3,27125.0,43.756,43.8054,43.7478,43.8054,27125.0
2018-08-27 11:45:00,53.3,53.33,53.26,53.29,56581.0,43.8054,43.83,43.7725,43.7971,56581.0
2018-08-27 11:50:00,53.29,53.32,53.26,53.3,69185.0,43.7971,43.8218,43.7725,43.8054,69185.0
2018-08-27 11:55:00,53.3,53.34,53.26,53.31,44638.0,43.8054,43.8382,43.7725,43.8136,44638.0
2018-08-27 12:00:00,53.31,53.32,53.28,53.3,38136.0,43.8136,43.8218,43.7889,43.8054,38136.0
2018-08-27 12:05:00,53.3,53.31,53.3,53.3,8577.0,43.8054,43.8136,43.8054,43.8054,8577.0
2018-08-27 12:10:00,53.3,53.31,53.26,53.28,41931.0,43.8054,43.8136,43.7725,43.7889,41931.0
2018-08-27 12:15:00,53.27,53.28,53.23,53.25,104354.0,43.7807,43.7889,43.7478,43.7643,104354.0
2018-08-27 12:20:00,53.26,53.27,53.25,53.27,10320.0,43.7725,43.7807,43.7643,43.7807,10320.0
2018-08-27 12:25:00,53.27,53.28,53.25,53.25,32677.0,43.7807,43.7889,43.7643,43.7643,32677.0
2018-08-27 12:30:00,53.26,53.27,53.24,53.25,26949.0,43.7725,43.7807,43.756,43.7643,26949.0
2018-08-27 12:35:00,53.25,53.28,53.23,53.24,21011.0,43.7643,43.7889,43.7478,43.756,21011.0
2018-08-27 12:40:00,53.24,53.29,53.24,53.26,25086.0,43.756,43.7971,43.756,43.7725,25086.0
2018-08-27 12:45:00,53.25,53.26,53.18,53.18,86130.0,43.7643,43.7725,43.7067,43.7067,86130.0
2018-08-27 12:50:00,53.19,53.21,53.17,53.21,43263.0,43.7149,43.7314,43.6985,43.7314,43263.0
2018-08-27 12:55:00,53.21,53.25,53.2,53.23,34731.0,43.7314,43.7643,43.7232,43.7478,34731.0
2018-08-27 13:00:00,53.23,53.26,53.23,53.25,20988.0,43.7478,43.7725,43.7478,43.7643,20988.0
2018-08-27 13:05:00,53.26,53.26,53.22,53.24,27741.0,43.7725,43.7725,43.7396,43.756,27741.0
2018-08-27 13:10:00,53.24,53.26,53.21,53.21,15785.0,43.756,43.7725,43.7314,43.7314,15785.0
2018-08-27 13:15:00,53.21,53.21,53.16,53.16,19278.0,43.7314,43.7314,43.6903,43.6903,19278.0
2018-08-27 13:20:00,53.17,53.17,53.13,53.16,29407.0,43.6985,43.6985,43.6656,43.6903,29407.0
2018-08-27 13:25:00,53.15,53.16,53.13,53.14,29488.0,43.6821,43.6903,43.6656,43.6739,29488.0
2018-08-27 13:30:00,53.15,53.15,53.09,53.09,21876.0,43.6821,43.6821,43.6328,43.6328,21876.0
2018-08-27 13:35:00,53.09,53.12,53.07,53.11,24813.0,43.6328,43.6574,43.6163,43.6492,24813.0
2018-08-27 13:40:00,53.11,53.13,53.08,53.12,18735.0,43.6492,43.6656,43.6245,43.6574,18735.0
2018-08-27 13:45:00,53.11,53.11,53.08,53.09,28286.0,43.6492,43.6492,43.6245,43.6328,28286.0
2018-08-27 13:50:00,53.09,53.1,53.05,53.1,25536.0,43.6328,43.641,43.5999,43.641,25536.0
2018-08-27 13:55:00,53.1,53.14,53.09,53.14,15671.0,43.641,43.6739,43.6328,43.6739,15671.0
2018-08-27 14:00:00,53.15,53.16,53.13,53.14,9267.0,43.6821,43.6903,43.6656,43.6739,9267.0
2018-08-27 14:05:00,53.13,53.14,53.08,53.09,29364.0,43.6656,43.6739,43.6245,43.6328,29364.0
2018-08-27 14:10:00,53.08,53.08,53.04,53.05,15209.0,43.6245,43.6245,43.5917,43.5999,15209.0
2018-08-27 14:15:00,53.04,53.06,53.03,53.04,22495.0,43.5917,43.6081,43.5834,43.5917,22495.0
2018-08-27 14:20:00,53.04,53.04,52.97,52.98,27572.0,43.5917,43.5917,43.5341,43.5424,27572.0
2018-08-27 14:25:00,52.97,53.02,52.96,53.02,26255.0,43.5341,43.5752,43.5259,43.5752,26255.0
2018-08-27 14:30:00,53.02,53.04,53.0,53.01,32118.0,43.5752,43.5917,43.5588,43.567,32118.0
2018-08-27 14:35:00,53.01,53.06,53.0,53.04,25748.0,43.567,43.6081,43.5588,43.5917,25748.0
2018-08-27 14:40:00,53.03,53.05,53.02,53.02,12134.0,43.5834,43.5999,43.5752,43.5752,12134.0
2018-08-27 14:45:00,53.02,53.04,52.99,53.02,15922.0,43.5752,43.5917,43.5506,43.5752,15922.0
2018-08-27 14:50:00,53.02,53.02,52.98,52.99,14051.0,43.5752,43.5752,43.5424,43.5506,14051.0
2018-08-27 14:55:00,53.0,53.02,52.98,53.0,27129.0,43.5588,43.5752,43.5424,43.5588,27129.0
2018-08-27 15:00:00,52.99,53.0,52.97,52.98,17152.0,43.5506,43.5588,43.5341,43.5424,17152.0
2018-08-27 15:05:00,52.99,53.03,52.98,52.98,39013.0,43.5506,43.5834,43.5424,43.5424,39013.0
2018-08-27 15:10:00,52.98,53.01,52.96,52.97,38917.0,43.5424,43.567,43.5259,43.5341,38917.0
2018-08-27 15:15:00,52.97,52.97,52.91,52.91,25865.0,43.5341,43.5341,43.4848,43.4848,25865.0
2018-08-27 15:20:00,52.91,52.96,52.91,52.93,38597.0,43.4848,43.5259,43.4848,43.5013,38597.0
2018-08-27 15:25:00,52.93,52.98,52.92,52.96,45123.0,43.5013,43.5424,43.493,43.5259,45123.0
2018-08-27 15:30:00,52.96,52.99,52.95,52.97,42614.0,43.5259,43.5506,43.5177,43.5341,42614.0
2018-08-27 15:35:00,52.97,52.99,52.95,52.97,34306.0,43.5341,43.5506,43.5177,43.5341,34306.0
2018-08-27 15:40:00,52.96,53.0,52.95,52.99,65031.0,43.5259,43.5588,43.5177,43.5506,65031.0
2018-08-27 15:45:00,53.0,53.0,52.94,52.95,85997.0,43.5588,43.5588,43.5095,43.5177,85997.0
2018-08-27 15:50:00,52.95,52.95,52.92,52.93,99711.0,43.5177,43.5177,43.493,43.5013,99711.0
2018-08-27 15:55:00,52.93,53.01,52.92,52.98,290611.0,43.5013,43.567,43.493,43.5424,290611.0
2018-08-28 09:30:00,53.05,53.13,52.92,53.06,46226.0,43.5999,43.6656,43.493,43.6081,46226.0
2018-08-28 09:35:00,53.04,53.11,52.97,53.09,32239.0,43.5917,43.6492,43.5341,43.6328,32239.0
2018-08-28 09:40:00,53.07,53.13,53.03,53.05,32827.0,43.6163,43.6656,43.5834,43.5999,32827.0
2018-08-28 09:45:00,53.05,53.11,53.0,53.01,75455.0,43.5999,43.6492,43.5588,43.567,75455.0
2018-08-28 09:50:00,53.0,53.05,52.96,53.04,34221.0,43.5588,43.5999,43.5259,43.5917,34221.0
2018-08-28 09:55:00,53.03,53.04,52.96,53.02,34546.0,43.5834,43.5917,43.5259,43.5752,34546.0
2018-08-28 10:00:00,53.03,53.08,53.0,53.07,49840.0,43.5834,43.6245,43.5588,43.6163,49840.0
2018-08-28 10:05:00,53.08,53.11,53.05,53.05,57570.0,43.6245,43.6492,43.5999,43.5999,57570.0
2018-08-28 10:10:00,53.05,53.1,53.02,53.06,42499.0,43.5999,43.641,43.5752,43.6081,42499.0
2018-08-28 10:15:00,53.06,53.11,53.05,53.07,26366.0,43.6081,43.6492,43.5999,43.6163,26366.0
2018-08-28 10:20:00,53.08,53.09,52.95,52.95,49194.0,43.6245,43.6328,43.5177,43.5177,49194.0
2018-08-28 10:25:00,52.95,52.97,52.91,52.95,51253.0,43.5177,43.5341,43.4848,43.5177,51253.0
2018-08-28 10:30:00,52.95,52.95,52.9,52.91,37529.0,43.5177,43.5177,43.4766,43.4848,37529.0
2018-08-28 10:35:00,52.91,52.97,52.91,52.93,32448.0,43.4848,43.5341,43.4848,43.5013,32448.0
2018-08-28 10:40:00,52.92,53.0,52.91,53.0,49365.0,43.493,43.5588,43.4848,43.5588,49365.0
2018-08-28 10:45:00,53.0,53.03,52.97,52.98,33233.0,43.5588,43.5834,43.5341,43.5424,33233.0
2018-08-28 10:50:00,52.98,53.02,52.97,53.0,29246.0,43.5424,43.5752,43.5341,43.5588,29246.0
2018-08-28 10:55:00,53.0,53.05,52.97,53.05,74382.0,43.5588,43.5999,43.5341,43.5999,74382.0
2018-08-28 11:00:00,53.05,53.13,53.05,53.1,66168.0,43.5999,43.6656,43.5999,43.641,66168.0
2018-08-28 11:05:00,53.09,53.11,53.07,53.08,15524.0,43.6328,43.6492,43.6163,43.6245,15524.0
2018-08-28 11:10:00,53.08,53.09,53.05,53.08,28765.0,43.6245,43.6328,43.5999,43.6245,28765.0
2018-08-28 11:15:00,53.09,53.11,53.07,53.08,17706.0,43.6328,43.6492,43.6163,43.6245,17706.0
2018-08-28 11:20:00,53.09,53.11,53.07,53.07,16578.0,43.6328,43.6492,43.6163,43.6163,16578.0
2018-08-28 11:25:00,53.08,53.11,53.05,53.11,45717.0,43.6245,43.6492,43.5999,43.6492,45717.0
2018-08-28 11:30:00,53.1,53.11,53.03,53.03,51111.0,43.641,43.6492,43.5834,43.5834,51111.0
2018-08-28 11:35:00,53.03,53.03,52.98,52.98,23322.0,43.5834,43.5834,43.5424,43.5424,23322.0
2018-08-28 11:40:00,52.98,53.01,52.96,52.99,26796.0,43.5424,43.567,43.5259,43.5506,26796.0
2018-08-28 11:45:00,52.99,53.02,52.98,52.99,23639.0,43.5506,43.5752,43.5424,43.5506,23639.0
2018-08-28 11:50:00,52.98,53.01,52.96,52.98,32091.0,43.5424,43.567,43.5259,43.5424,32091.0
2018-08-28 11:55:00,52.98,52.99,52.92,52.92,30077.0,43.5424,43.5506,43.493,43.493,30077.0
2018-08-28 12:00:00,52.92,52.93,52.87,52.89,36207.0,43.493,43.5013,43.4519,43.4684,36207.0
2018-08-28 12:05:00,52.9,52.92,52.89,52.91,29160.0,43.4766,43.493,43.4684,43.4848,29160.0
2018-08-28 12:10:00,52.91,52.92,52.88,52.92,28323.0,43.4848,43.493,43.4602,43.493,28323.0
2018-08-28 12:15:00,52.91,52.96,52.9,52.96,32940.0,43.4848,43.5259,43.4766,43.5259,32940.0
2018-08-28 12:20:00,52.96,52.96,52.93,52.95,12230.0,43.5259,43.5259,43.5013,43.5177,12230.0
2018-08-28 12:25:00,52.94,52.95,52.88,52.89,17162.0,43.5095,43.5177,43.4602,43.4684,17162.0
2018-08-28 12:30:00,52.9,52.91,52.89,52.91,10025.0,43.4766,43.4848,43.4684,43.4848,10025.0
2018-08-28 12:35:00,52.91,52.95,52.91,52.95,36559.0,43.4848,43.5177,43.4848,43.5177,36559.0
2018-08-28 12:40:00,52.95,52.95,52.9,52.93,16612.0,43.5177,43.5177,43.4766,43.5013,16612.0
2018-08-28 12:45:00,52.93,52.93,52.91,52.92,15114.0,43.5013,43.5013,43.4848,43.493,15114.0
2018-08-28 12:50:00,52.92,52.92,52.91,52.91,3655.0,43.493,43.493,43.4848,43.4848,3655.0
2018-08-28 12:55:00,52.91,52.92,52.9,52.91,25648.0,43.4848,43.493,43.4766,43.4848,25648.0
2018-08-28 13:00:00,52.91,52.93,52.9,52.93,15756.0,43.4848,43.5013,43.4766,43.5013,15756.0
2018-08-28 13:05:00,52.93,52.93,52.91,52.92,13943.0,43.5013,43.5013,43.4848,43.493,13943.0
2018-08-28 13:10:00,52.93,52.96,52.91,52.91,36875.0,43.5013,43.5259,43.4848,43.4848,36875.0
2018-08-28 13:15:00,52.91,52.96,52.91,52.94,20560.0,43.4848,43.5259,43.4848,43.5095,20560.0
2018-08-28 13:20:00,52.95,52.95,52.92,52.92,13926.0,43.5177,43.5177,43.493,43.493,13926.0
2018-08-28 13:25:00,52.92,52.93,52.82,52.85,23880.0,43.493,43.5013,43.4109,43.4355,23880.0
2018-08-28 13:30:00,52.84,52.87,52.83,52.87,34428.0,43.4273,43.4519,43.4191,43.4519,34428.0
2018-08-28 13:35:00,52.87,52.9,52.87,52.9,17698.0,43.4519,43.4766,43.4519,43.4766,17698.0
2018-08-28 13:40:00,52.9,52.96,52.89,52.95,11932.0,43.4766,43.5259,43.4684,43.5177,11932.0
2018-08-28 13:45:00,52.95,52.97,52.93,52.97,35149.0,43.5177,43.5341,43.5013,43.5341,35149.0
2018-08-28 13:50:00,52.97,53.0,52.94,52.95,42269.0,43.5341,43.5588,43.5095,43.5177,42269.0
2018-08-28 13:55:00,52.95,52.95,52.92,52.92,16226.0,43.5177,43.5177,43.493,43.493,16226.0
2018-08-28 14:00:00,52.93,52.93,52.92,52.93,10007.0,43.5013,43.5013,43.493,43.5013,10007.0
2018-08-28 14:05:00,52.93,52.94,52.91,52.91,22999.0,43.5013,43.5095,43.4848,43.4848,22999.0
2018-08-28 14:10:00,52.91,52.93,52.91,52.93,14993.0,43.4848,43.5013,43.4848,43.5013,14993.0
2018-08-28 14:15:00,52.94,52.97,52.92,52.97,22936.0,43.5095,43.5341,43.493,43.5341,22936.0
2018-08-28 14:20:00,52.97,53.03,52.96,53.02,50508.0,43.5341,43.5834,43.5259,43.5752,50508.0
2018-08-28 14:25:00,53.01,53.04,53.0,53.03,29446.0,43.567,43.5917,43.5588,43.5834,29446.0
2018-08-28 14:30:00,53.02,53.02,52.98,52.98,24173.0,43.5752,43.5752,43.5424,43.5424,24173.0
2018-08-28 14:35:00,52.98,52.98,52.89,52.91,43670.0,43.5424,43.5424,43.4684,43.4848,43670.0
2018-08-28 14:40:00,52.92,52.97,52.91,52.96,17093.0,43.493,43.5341,43.4848,43.5259,17093.0
2018-08-28 14:45:00,52.95,52.97,52.93,52.97,15544.0,43.5177,43.5341,43.5013,43.5341,15544.0
2018-08-28 14:50:00,52.96,52.96,52.93,52.93,10110.0,43.5259,43.5259,43.5013,43.5013,10110.0
2018-08-28 14:55:00,52.94,52.96,52.92,52.92,40040.0,43.5095,43.5259,43.493,43.493,40040.0
2018-08-28 15:00:00,52.93,52.93,52.91,52.93,13593.0,43.5013,43.5013,43.4848,43.5013,13593.0
2018-08-28 15:05:00,52.94,52.94,52.9,52.93,32120.0,43.5095,43.5095,43.4766,43.5013,32120.0
2018-08-28 15:10:00,52.93,52.96,52.92,52.96,11268.0,43.5013,43.5259,43.493,43.5259,11268.0
2018-08-28 15:15:00,52.95,52.96,52.92,52.92,25033.0,43.5177,43.5259,43.493,43.493,25033.0
2018-08-28 15:20:00,52.91,52.92,52.88,52.89,50959.0,43.4848,43.493,43.4602,43.4684,50959.0
2018-08-28 15:25:00,52.9,52.96,52.89,52.95,38765.0,43.4766,43.5259,43.4684,43.5177,38765.0
2018-08-28 15:30:00,52.95,52.95,52.91,52.94,88054.0,43.5177,43.5177,43.4848,43.5095,88054.0
2018-08-28 15:35:00,52.94,52.95,52.91,52.92,29575.0,43.5095,43.5177,43.4848,43.493,29575.0
2018-08-28 15:40:00,52.92,52.92,52.83,52.84,58333.0,43.493,43.493,43.4191,43.4273,58333.0
2018-08-28 15:45:00,52.84,52.89,52.83,52.86,61884.0,43.4273,43.4684,43.4191,43.4437,61884.0
2018-08-28 15:50:00,52.85,52.88,52.83,52.83,49341.0,43.4355,43.4602,43.4191,43.4191,49341.0
2018-08-28 15:55:00,52.83,52.89,52.82,52.89,363366.0,43.4191,43.4684,43.4109,43.4684,363366.0
2018-08-29 09:30:00,52.9,52.91,52.56,52.6,85650.0,43.4766,43.4848,43.1972,43.23,85650.0
2018-08-29 09:35:00,52.61,52.62,52.43,52.44,57327.0,43.2383,43.2465,43.0903,43.0985,57327.0
2018-08-29 09:40:00,52.43,52.45,52.34,52.36,47616.0,43.0903,43.1068,43.0164,43.0328,47616.0
2018-08-29 09:45:00,52.37,52.42,52.32,52.35,41425.0,43.041,43.0821,42.9999,43.0246,41425.0
2018-08-29 09:50:00,52.35,52.44,52.34,52.4,33855.0,43.0246,43.0985,43.0164,43.0657,33855.0
2018-08-29 09:55:00,52.39,52.45,52.33,52.36,66506.0,43.0575,43.1068,43.0081,43.0328,66506.0
2018-08-29 10:00:00,52.36,52.36,52.3,52.32,52701.0,43.0328,43.0328,42.9835,42.9999,52701.0
2018-08-29 10:05:00,52.33,52.38,52.31,52.37,102873.0,43.0081,43.0492,42.9917,43.041,102873.0
2018-08-29 10:10:00,52.37,52.43,52.35,52.36,73311.0,43.041,43.0903,43.0246,43.0328,73311.0
2018-08-29 10:15:00,52.37,52.39,52.33,52.36,51421.0,43.041,43.0575,43.0081,43.0328,51421.0
2018-08-29 10:20:00,52.36,52.4,52.36,52.39,36799.0,43.0328,43.0657,43.0328,43.0575,36799.0
2018-08-29 10:25:00,52.39,52.42,52.36,52.42,33631.0,43.0575,43.0821,43.0328,43.0821,33631.0
2018-08-29 10:30:00,52.42,52.46,52.4,52.45,21272.0,43.0821,43.115,43.0657,43.1068,21272.0
2018-08-29 10:35:00,52.46,52.5,52.43,52.48,36502.0,43.115,43.1479,43.0903,43.1314,36502.0
2018-08-29 10:40:00,52.49,52.57,52.47,52.57,33841.0,43.1396,43.2054,43.1232,43.2054,33841.0
2018-08-29 10:45:00,52.57,52.58,52.52,52.56,27352.0,43.2054,43.2136,43.1643,43.1972,27352.0
2018-08-29 10:50:00,52.55,52.57,52.48,52.48,33096.0,43.189,43.2054,43.1314,43.1314,33096.0
2018-08-29 10:55:00,52.49,52.51,52.44,52.46,51221.0,43.1396,43.1561,43.0985,43.115,51221.0
2018-08-29 11:00:00,52.46,52.51,52.44,52.47,31275.0,43.115,43.1561,43.0985,43.1232,31275.0
2018-08-29 11:05:00,52.46,52.49,52.44,52.46,25082.0,43.115,43.1396,43.0985,43.115,25082.0
2018-08-29 11:10:00,52.47,52.47,52.42,52.45,23528.0,43.1232,43.1232,43.0821,43.1068,23528.0
2018-08-29 11:15:00,52.45,52.51,52.44,52.46,50324.0,43.1068,43.1561,43.0985,43.115,50324.0
2018-08-29 11:20:00,52.47,52.48,52.44,52.46,61911.0,43.1232,43.1314,43.0985,43.115,61911.0
2018-08-29 11:25:00,52.47,52.53,52.47,52.53,34631.0,43.1232,43.1725,43.1232,43.1725,34631.0
2018-08-29 11:30:00,52.53,52.62,52.53,52.56,25750.0,43.1725,43.2465,43.1725,43.1972,25750.0
2018-08-29 11:35:00,52.55,52.58,52.54,52.57,15325.0,43.189,43.2136,43.1807,43.2054,15325.0
2018-08-29 11:40:00,52.57,52.59,52.56,52.58,22628.0,43.2054,43.2218,43.1972,43.2136,22628.0
2018-08-29 11:45:00,52.58,52.61,52.58,52.59,10551.0,43.2136,43.2383,43.2136,43.2218,10551.0
2018-08-29 11:50:00,52.6,52.62,52.56,52.58,42354.0,43.23,43.2465,43.1972,43.2136,42354.0
2018-08-29 11:55:00,52.57,52.57,52.51,52.54,35437.0,43.2054,43.2054,43.1561,43.1807,35437.0
2018-08-29 12:00:00,52.55,52.56,52.52,52.53,19358.0,43.189,43.1972,43.1643,43.1725,19358.0
2018-08-29 12:05:00,52.53,52.56,52.52,52.55,21268.0,43.1725,43.1972,43.1643,43.189,21268.0
2018-08-29 12:10:00,52.55,52.64,52.55,52.61,39536.0,43.189,43.2629,43.189,43.2383,39536.0
2018-08-29 12:15:00,52.61,52.61,52.57,52.6,54247.0,43.2383,43.2383,43.2054,43.23,54247.0
2018-08-29 12:20:00,52.6,52.61,52.55,52.56,33300.0,43.23,43.2383,43.189,43.1972,33300.0
2018-08-29 12:25:00,52.55,52.57,52.51,52.55,35993.0,43.189,43.2054,43.1561,43.189,35993.0
2018-08-29 12:30:00,52.55,52.6,52.54,52.58,16442.0,43.189,43.23,43.1807,43.2136,16442.0
2018-08-29 12:35:00,52.58,52.63,52.58,52.62,44821.0,43.2136,43.2547,43.2136,43.2465,44821.0
2018-08-29 12:40:00,52.62,52.64,52.61,52.62,31021.0,43.2465,43.2629,43.2383,43.2465,31021.0
2018-08-29 12:45:00,52.63,52.63,52.56,52.57,18380.0,43.2547,43.2547,43.1972,43.2054,18380.0
2018-08-29 12:50:00,52.56,52.57,52.54,52.55,31466.0,43.1972,43.2054,43.1807,43.189,31466.0
2018-08-29 12:55:00,52.54,52.56,52.51,52.53,49483.0,43.1807,43.1972,43.1561,43.1725,49483.0
2018-08-29 13:00:00,52.54,52.54,52.5,52.53,27323.0,43.1807,43.1807,43.1479,43.1725,27323.0
2018-08-29 13:05:00,52.53,52.54,52.51,52.54,29224.0,43.1725,43.1807,43.1561,43.1807,29224.0
2018-08-29 13:10:00,52.53,52.54,52.5,52.54,34499.0,43.1725,43.1807,43.1479,43.1807,34499.0
2018-08-29 13:15:00,52.53,52.54,52.51,52.52,52081.0,43.1725,43.1807,43.1561,43.1643,52081.0
2018-08-29 13:20:00,52.52,52.53,52.48,52.48,28868.0,43.1643,43.1725,43.1314,43.1314,28868.0
2018-08-29 13:25:00,52.49,52.5,52.47,52.48,11022.0,43.1396,43.1479,43.1232,43.1314,11022.0
2018-08-29 13:30:00,52.47,52.48,52.44,52.44,15618.0,43.1232,43.1314,43.0985,43.0985,15618.0
2018-08-29 13:35:00,52.44,52.46,52.44,52.44,10392.0,43.0985,43.115,43.0985,43.0985,10392.0
2018-08-29 13:40:00,52.44,52.48,52.44,52.45,31309.0,43.0985,43.1314,43.0985,43.1068,31309.0
2018-08-29 13:45:00,52.46,52.46,52.43,52.43,18238.0,43.115,43.115,43.0903,43.0903,18238.0
2018-08-29 13:50:00,52.42,52.44,52.39,52.44,31469.0,43.0821,43.0985,43.0575,43.0985,31469.0
2018-08-29 13:55:00,52.43,52.45,52.41,52.41,23406.0,43.0903,43.1068,43.0739,43.0739,23406.0
2018-08-29 14:00:00,52.41,52.45,52.4,52.45,23330.0,43.0739,43.1068,43.0657,43.1068,23330.0
2018-08-29 14:05:00,52.45,52.51,52.42,52.5,105988.0,43.1068,43.1561,43.0821,43.1479,105988.0
2018-08-29 14:10:00,52.51,52.52,52.49,52.5,31042.0,43.1561,43.1643,43.1396,43.1479,31042.0
2018-08-29 14:15:00,52.5,52.52,52.47,52.52,15507.0,43.1479,43.1643,43.1232,43.1643,15507.0
2018-08-29 14:20:00,52.51,52.51,52.47,52.48,20615.0,43.1561,43.1561,43.1232,43.1314,20615.0
2018-08-29 14:25:00,52.47,52.49,52.45,52.47,27343.0,43.1232,43.1396,43.1068,43.1232,27343.0
2018-08-29 14:30:00,52.47,52.48,52.45,52.47,29998.0,43.1232,43.1314,43.1068,43.1232,29998.0
2018-08-29 14:35:00,52.46,52.49,52.45,52.46,30450.0,43.115,43.1396,43.1068,43.115,30450.0
2018-08-29 14:40:00,52.46,52.49,52.45,52.49,10260.0,43.115,43.1396,43.1068,43.1396,10260.0
2018-08-29 14:45:00,52.49,52.49,52.45,52.47,41148.0,43.1396,43.1396,43.1068,43.1232,41148.0
2018-08-29 14:50:00,52.47,52.47,52.42,52.43,33701.0,43.1232,43.1232,43.0821,43.0903,33701.0
2018-08-29 14:55:00,52.44,52.45,52.42,52.45,23080.0,43.0985,43.1068,43.0821,43.1068,23080.0
2018-08-29 15:00:00,52.45,52.48,52.44,52.47,32316.0,43.1068,43.1314,43.0985,43.1232,32316.0
2018-08-29 15:05:00,52.47,52.47,52.45,52.46,17703.0,43.1232,43.1232,43.1068,43.115,17703.0
2018-08-29 15:10:00,52.47,52.52,52.46,52.52,35670.0,43.1232,43.1643,43.115,43.1643,35670.0
2018-08-29 15:15:00,52.52,52.56,52.51,52.56,20669.0,43.1643,43.1972,43.1561,43.1972,20669.0
2018-08-29 15:20:00,52.56,52.6,52.54,52.58,51276.0,43.1972,43.23,43.1807,43.2136,51276.0
2018-08-29 15:25:00,52.58,52.59,52.56,52.56,36033.0,43.2136,43.2218,43.1972,43.1972,36033.0
2018-08-29 15:30:00,52.57,52.6,52.56,52.59,42391.0,43.2054,43.23,43.1972,43.2218,42391.0
2018-08-29 15:35:00,52.58,52.6,52.58,52.59,22401.0,43.2136,43.23,43.2136,43.2218,22401.0
2018-08-29 15:40:00,52.59,52.6,52.58,52.6,65810.0,43.2218,43.23,43.2136,43.23,65810.0
2018-08-29 15:45:00,52.6,52.63,52.58,52.62,96413.0,43.23,43.2547,43.2136,43.2465,96413.0
2018-08-29 15:50:00,52.62,52.63,52.57,52.57,104927.0,43.2465,43.2547,43.2054,43.2054,104927.0
2018-08-29 15:55:00,52.57,52.58,52.49,52.51,225742.0,43.2054,43.2136,43.1396,43.1561,225742.0
2018-08-30 09:30:00,52.36,52.36,52.22,52.29,41342.0,43.0328,43.0328,42.9177,42.9753,41342.0
2018-08-30 09:35:00,52.3,52.3,52.17,52.28,91217.0,42.9835,42.9835,42.8766,42.967,91217.0
2018-08-30 09:40:00,52.28,52.44,52.28,52.44,48838.0,42.967,43.0985,42.967,43.0985,48838.0
2018-08-30 09:45:00,52.44,52.47,52.38,52.38,73443.0,43.0985,43.1232,43.0492,43.0492,73443.0
2018-08-30 09:50:00,52.38,52.4,52.33,52.37,32536.0,43.0492,43.0657,43.0081,43.041,32536.0
2018-08-30 09:55:00,52.37,52.43,52.32,52.43,25528.0,43.041,43.0903,42.9999,43.0903,25528.0
2018-08-30 10:00:00,52.42,52.51,52.41,52.41,36698.0,43.0821,43.1561,43.0739,43.0739,36698.0
2018-08-30 10:05:00,52.42,52.44,52.33,52.37,41218.0,43.0821,43.0985,43.0081,43.041,41218.0
2018-08-30 10:10:00,52.37,52.39,52.32,52.38,33870.0,43.041,43.0575,42.9999,43.0492,33870.0
2018-08-30 10:15:00,52.39,52.44,52.35,52.44,42151.0,43.0575,43.0985,43.0246,43.0985,42151.0
2018-08-30 10:20:00,52.44,52.46,52.35,52.36,52043.0,43.0985,43.115,43.0246,43.0328,52043.0
2018-08-30 10:25:00,52.35,52.44,52.35,52.41,35733.0,43.0246,43.0985,43.0246,43.0739,35733.0
2018-08-30 10:30:00,52.41,52.42,52.3,52.42,36230.0,43.0739,43.0821,42.9835,43.0821,36230.0
2018-08-30 10:35:00,52.42,52.46,52.41,52.44,24817.0,43.0821,43.115,43.0739,43.0985,24817.0
2018-08-30 10:40:00,52.44,52.47,52.41,52.45,30545.0,43.0985,43.1232,43.0739,43.1068,30545.0
2018-08-30 10:45:00,52.45,52.51,52.41,52.48,26084.0,43.1068,43.1561,43.0739,43.1314,26084.0
2018-08-30 10:50:00,52.48,52.52,52.4,52.41,35550.0,43.1314,43.1643,43.0657,43.0739,35550.0
2018-08-30 10:55:00,52.41,52.41,52.26,52.3,38857.0,43.0739,43.0739,42.9506,42.9835,38857.0
2018-08-30 11:00:00,52.29,52.39,52.29,52.31,52028.0,42.9753,43.0575,42.9753,42.9917,52028.0
2018-08-30 11:05:00,52.31,52.32,52.23,52.28,109010.0,42.9917,42.9999,42.926,42.967,109010.0
2018-08-30 11:10:00,52.28,52.31,52.27,52.31,59256.0,42.967,42.9917,42.9588,42.9917,59256.0
2018-08-30 11:15:00,52.31,52.35,52.3,52.32,25299.0,42.9917,43.0246,42.9835,42.9999,25299.0
2018-08-30 11:20:00,52.32,52.32,52.25,52.27,28874.0,42.9999,42.9999,42.9424,42.9588,28874.0
2018-08-30 11:25:00,52.27,52.3,52.24,52.28,54577.0,42.9588,42.9835,42.9342,42.967,54577.0
2018-08-30 11:30:00,52.28,52.33,52.26,52.32,17854.0,42.967,43.0081,42.9506,42.9999,17854.0
2018-08-30 11:35:00,52.32,52.32,52.26,52.29,19967.0,42.9999,42.9999,42.9506,42.9753,19967.0
2018-08-30 11:40:00,52.29,52.32,52.25,52.29,21907.0,42.9753,42.9999,42.9424,42.9753,21907.0
2018-08-30 11:45:00,52.29,52.34,52.29,52.31,14544.0,42.9753,43.0164,42.9753,42.9917,14544.0
2018-08-30 11:50:00,52.3,52.33,52.29,52.3,21664.0,42.9835,43.0081,42.9753,42.9835,21664.0
2018-08-30 11:55:00,52.31,52.33,52.3,52.3,22967.0,42.9917,43.0081,42.9835,42.9835,22967.0
2018-08-30 12:00:00,52.31,52.34,52.3,52.34,27765.0,42.9917,43.0164,42.9835,43.0164,27765.0
2018-08-30 12:05:00,52.33,52.34,52.29,52.3,19422.0,43.0081,43.0164,42.9753,42.9835,19422.0
2018-08-30 12:10:00,52.29,52.3,52.24,52.27,81871.0,42.9753,42.9835,42.9342,42.9588,81871.0
2018-08-30 12:15:00,52.27,52.31,52.27,52.27,27014.0,42.9588,42.9917,42.9588,42.9588,27014.0
2018-08-30 12:20:00,52.28,52.32,52.27,52.32,15291.0,42.967,42.9999,42.9588,42.9999,15291.0
2018-08-30 12:25:00,52.31,52.33,52.3,52.32,18530.0,42.9917,43.0081,42.9835,42.9999,18530.0
2018-08-30 12:30:00,52.33,52.33,52.29,52.32,19951.0,43.0081,43.0081,42.9753,42.9999,19951.0
2018-08-30 12:35:00,52.32,52.37,52.31,52.37,83722.0,42.9999,43.041,42.9917,43.041,83722.0
2018-08-30 12:40:00,52.37,52.38,52.35,52.36,25605.0,43.041,43.0492,43.0246,43.0328,25605.0
2018-08-30 12:45:00,52.36,52.38,52.3,52.32,19446.0,43.0328,43.0492,42.9835,42.9999,19446.0
2018-08-30 12:50:00,52.32,52.36,52.32,52.35,39915.0,42.9999,43.0328,42.9999,43.0246,39915.0
2018-08-30 12:55:00,52.35,52.36,52.34,52.35,15570.0,43.0246,43.0328,43.0164,43.0246,15570.0
2018-08-30 13:00:00,52.36,52.4,52.35,52.4,32825.0,43.0328,43.0657,43.0246,43.0657,32825.0
2018-08-30 13:05:00,52.4,52.42,52.39,52.42,49483.0,43.0657,43.0821,43.0575,43.0821,49483.0
2018-08-30 13:10:00,52.41,52.42,52.4,52.41,18628.0,43.0739,43.0821,43.0657,43.0739,18628.0
2018-08-30 13:15:00,52.41,52.43,52.4,52.41,37788.0,43.0739,43.0903,43.0657,43.0739,37788.0
2018-08-30 13:20:00,52.41,52.44,52.41,52.43,33191.0,43.0739,43.0985,43.0739,43.0903,33191.0
2018-08-30 13:25:00,52.43,52.43,52.41,52.42,30254.0,43.0903,43.0903,43.0739,43.0821,30254.0
2018-08-30 13:30:00,52.41,52.42,52.4,52.41,24941.0,43.0739,43.0821,43.0657,43.0739,24941.0
2018-08-30 13:35:00,52.41,52.42,52.37,52.4,27679.0,43.0739,43.0821,43.041,43.0657,27679.0
2018-08-30 13:40:00,52.4,52.4,52.36,52.4,29800.0,43.0657,43.0657,43.0328,43.0657,29800.0
2018-08-30 13:45:00,52.4,52.47,52.39,52.47,25606.0,43.0657,43.1232,43.0575,43.1232,25606.0
2018-08-30 13:50:00,52.47,52.48,52.43,52.45,17273.0,43.1232,43.1314,43.0903,43.1068,17273.0
2018-08-30 13:55:00,52.46,52.48,52.43,52.46,22972.0,43.115,43.1314,43.0903,43.115,22972.0
2018-08-30 14:00:00,52.47,52.49,52.44,52.46,17652.0,43.1232,43.1396,43.0985,43.115,17652.0
2018-08-30 14:05:00,52.46,52.46,52.38,52.41,56394.0,43.115,43.115,43.0492,43.0739,56394.0
2018-08-30 14:10:00,52.41,52.44,52.4,52.4,28251.0,43.0739,43.0985,43.0657,43.0657,28251.0
2018-08-30 14:15:00,52.4,52.42,52.25,52.25,207550.0,43.0657,43.0821,42.9424,42.9424,207550.0
2018-08-30 14:20:00,52.25,52.3,52.17,52.25,87763.0,42.9424,42.9835,42.8766,42.9424,87763.0
2018-08-30 14:25:00,52.25,52.27,52.21,52.23,56877.0,42.9424,42.9588,42.9095,42.926,56877.0
2018-08-30 14:30:00,52.23,52.27,52.21,52.27,35190.0,42.926,42.9588,42.9095,42.9588,35190.0
2018-08-30 14:35:00,52.27,52.32,52.26,52.32,27567.0,42.9588,42.9999,42.9506,42.9999,27567.0
2018-08-30 14:40:00,52.32,52.34,52.27,52.29,33858.0,42.9999,43.0164,42.9588,42.9753,33858.0
2018-08-30 14:45:00,52.29,52.36,52.28,52.35,26300.0,42.9753,43.0328,42.967,43.0246,26300.0
2018-08-30 14:50:00,52.34,52.34,52.27,52.27,49864.0,43.0164,43.0164,42.9588,42.9588,49864.0
2018-08-30 14:55:00,52.27,52.28,52.21,52.23,50494.0,42.9588,42.967,42.9095,42.926,50494.0
2018-08-30 15:00:00,52.22,52.22,52.16,52.19,108040.0,42.9177,42.9177,42.8684,42.8931,108040.0
2018-08-30 15:05:00,52.18,52.2,52.12,52.16,44511.0,42.8849,42.9013,42.8356,42.8684,44511.0
2018-08-30 15:10:00,52.15,52.23,52.15,52.19,56656.0,42.8602,42.926,42.8602,42.8931,56656.0
2018-08-30 15:15:00,52.18,52.21,52.14,52.19,55673.0,42.8849,42.9095,42.852,42.8931,55673.0
2018-08-30 15:20:00,52.19,52.23,52.16,52.19,36451.0,42.8931,42.926,42.8684,42.8931,36451.0
2018-08-30 15:25:00,52.18,52.24,52.17,52.21,38639.0,42.8849,42.9342,42.8766,42.9095,38639.0
2018-08-30 15:30:00,52.21,52.25,52.21,52.25,57399.0,42.9095,42.9424,42.9095,42.9424,57399.0
2018-08-30 15:35:00,52.25,52.28,52.22,52.26,121611.0,42.9424,42.967,42.9177,42.9506,121611.0
2018-08-30 15:40:00,52.25,52.27,52.2,52.22,63067.0,42.9424,42.9588,42.9013,42.9177,63067.0
2018-08-30 15:45:00,52.23,52.3,52.22,52.23,78271.0,42.926,42.9835,42.9177,42.926,78271.0
2018-08-30 15:50:00,52.23,52.27,52.21,52.25,74069.0,42.926,42.9588,42.9095,42.9424,74069.0
2018-08-30 15:55:00,52.26,52.29,52.23,52.23,198716.0,42.9506,42.9753,42.926,42.926,198716.0
2018-08-31 09:30:00,52.03,52.12,51.82,51.92,92545.0,42.7616,42.8356,42.589,42.6712,92545.0
2018-08-31 09:35:00,51.95,52.01,51.75,51.76,63414.0,42.6958,42.7451,42.5315,42.5397,63414.0
2018-08-31 09:40:00,51.76,51.91,51.7,51.88,33179.0,42.5397,42.663,42.4904,42.6383,33179.0
2018-08-31 09:45:00,51.86,51.9,51.8,51.83,30206.0,42.6219,42.6547,42.5726,42.5972,30206.0
2018-08-31 09:50:00,51.84,51.92,51.84,51.92,47005.0,42.6054,42.6712,42.6054,42.6712,47005.0
2018-08-31 09:55:00,51.92,51.97,51.87,51.9,40754.0,42.6712,42.7123,42.6301,42.6547,40754.0
2018-08-31 10:00:00,51.91,51.98,51.9,51.94,68949.0,42.663,42.7205,42.6547,42.6876,68949.0
2018-08-31 10:05:00,51.93,52.06,51.93,51.99,59583.0,42.6794,42.7862,42.6794,42.7287,59583.0
2018-08-31 10:10:00,51.99,52.08,51.99,52.07,40172.0,42.7287,42.8027,42.7287,42.7945,40172.0
2018-08-31 10:15:00,52.07,52.1,52.06,52.07,30733.0,42.7945,42.8191,42.7862,42.7945,30733.0
2018-08-31 10:20:00,52.08,52.11,52.05,52.09,47036.0,42.8027,42.8273,42.778,42.8109,47036.0
2018-08-31 10:25:00,52.09,52.09,51.97,51.97,41497.0,42.8109,42.8109,42.7123,42.7123,41497.0
2018-08-31 10:30:00,51.98,52.07,51.98,52.03,24374.0,42.7205,42.7945,42.7205,42.7616,24374.0
2018-08-31 10:35:00,52.04,52.07,52.01,52.07,24517.0,42.7698,42.7945,42.7451,42.7945,24517.0
2018-08-31 10:40:00,52.07,52.1,52.03,52.05,34375.0,42.7945,42.8191,42.7616,42.778,34375.0
2018-08-31 10:45:00,52.05,52.05,52.0,52.01,22530.0,42.778,42.778,42.7369,42.7451,22530.0
2018-08-31 10:50:00,52.01,52.01,51.96,51.97,33096.0,42.7451,42.7451,42.7041,42.7123,33096.0
2018-08-31 10:55:00,51.98,52.0,51.95,51.98,16855.0,42.7205,42.7369,42.6958,42.7205,16855.0
2018-08-31 11:00:00,51.99,52.04,51.99,51.99,20200.0,42.7287,42.7698,42.7287,42.7287,20200.0
2018-08-31 11:05:00,52.0,52.03,51.95,51.98,34045.0,42.7369,42.7616,42.6958,42.7205,34045.0
2018-08-31 11:10:00,51.97,52.02,51.97,52.0,37923.0,42.7123,42.7534,42.7123,42.7369,37923.0
2018-08-31 11:15:00,51.99,52.01,51.96,51.97,22077.0,42.7287,42.7451,42.7041,42.7123,22077.0
2018-08-31 11:20:00,51.96,51.96,51.88,51.92,29075.0,42.7041,42.7041,42.6383,42.6712,29075.0
2018-08-31 11:25:00,51.92,51.92,51.86,51.87,12731.0,42.6712,42.6712,42.6219,42.6301,12731.0
2018-08-31 11:30:00,51.88,51.91,51.86,51.88,34639.0,42.6383,42.663,42.6219,42.6383,34639.0
2018-08-31 11:35:00,51.88,51.9,51.85,51.9,18496.0,42.6383,42.6547,42.6136,42.6547,18496.0
2018-08-31 11:40:00,51.9,51.9,51.82,51.83,22495.0,42.6547,42.6547,42.589,42.5972,22495.0
2018-08-31 11:45:00,51.83,51.87,51.83,51.84,26858.0,42.5972,42.6301,42.5972,42.6054,26858.0
2018-08-31 11:50:00,51.84,51.89,51.83,51.86,26593.0,42.6054,42.6465,42.5972,42.6219,26593.0
2018-08-31 11:55:00,51.86,51.9,51.83,51.84,21039.0,42.6219,42.6547,42.5972,42.6054,21039.0
2018-08-31 12:00:00,51.83,51.84,51.79,51.8,29182.0,42.5972,42.6054,42.5643,42.5726,29182.0
2018-08-31 12:05:00,51.8,51.8,51.74,51.79,44488.0,42.5726,42.5726,42.5232,42.5643,44488.0
2018-08-31 12:10:00,51.79,51.8,51.77,51.8,25374.0,42.5643,42.5726,42.5479,42.5726,25374.0
2018-08-31 12:15:00,51.8,51.84,51.79,51.83,50822.0,42.5726,42.6054,42.5643,42.5972,50822.0
2018-08-31 12:20:00,51.83,51.84,51.8,51.81,19979.0,42.5972,42.6054,42.5726,42.5808,19979.0
2018-08-31 12:25:00,51.82,51.87,51.81,51.87,27792.0,42.589,42.6301,42.5808,42.6301,27792.0
2018-08-31 12:30:00,51.87,51.88,51.77,51.79,39037.0,42.6301,42.6383,42.5479,42.5643,39037.0
2018-08-31 12:35:00,51.8,51.84,51.8,51.82,31676.0,42.5726,42.6054,42.5726,42.589,31676.0
2018-08-31 12:40:00,51.81,51.85,51.81,51.83,26653.0,42.5808,42.6136,42.5808,42.5972,26653.0
2018-08-31 12:45:00,51.83,51.83,51.81,51.81,46913.0,42.5972,42.5972,42.5808,42.5808,46913.0
2018-08-31 12:50:00,51.82,51.88,51.81,51.87,19475.0,42.589,42.6383,42.5808,42.6301,19475.0
2018-08-31 12:55:00,51.86,51.9,51.86,51.9,17439.0,42.6219,42.6547,42.6219,42.6547,17439.0
2018-08-31 13:00:00,51.9,51.91,51.88,51.89,17765.0,42.6547,42.663,42.6383,42.6465,17765.0
2018-08-31 13:05:00,51.9,51.93,51.89,51.93,9404.0,42.6547,42.6794,42.6465,42.6794,9404.0
2018-08-31 13:10:00,51.93,51.94,51.91,51.93,16215.0,42.6794,42.6876,42.663,42.6794,16215.0
2018-08-31 13:15:00,51.93,51.96,51.91,51.94,28454.0,42.6794,42.7041,42.663,42.6876,28454.0
2018-08-31 13:20:00,51.94,52.0,51.94,51.99,11710.0,42.6876,42.7369,42.6876,42.7287,11710.0
2018-08-31 13:25:00,51.98,51.99,51.95,51.96,7908.0,42.7205,42.7287,42.6958,42.7041,7908.0
2018-08-31 13:30:00,51.96,51.98,51.93,51.98,26402.0,42.7041,42.7205,42.6794,42.7205,26402.0
2018-08-31 13:35:00,51.99,52.01,51.98,51.98,13511.0,42.7287,42.7451,42.7205,42.7205,13511.0
2018-08-31 13:40:00,51.98,51.99,51.95,51.98,20855.0,42.7205,42.7287,42.6958,42.7205,20855.0
2018-08-31 13:45:00,51.98,52.0,51.98,52.0,7872.0,42.7205,42.7369,42.7205,42.7369,7872.0
2018-08-31 13:50:00,52.0,52.0,51.98,51.98,11870.0,42.7369,42.7369,42.7205,42.7205,11870.0
2018-08-31 13:55:00,51.98,52.0,51.97,52.0,19206.0,42.7205,42.7369,42.7123,42.7369,19206.0
2018-08-31 14:00:00,51.99,52.0,51.93,51.93,13743.0,42.7287,42.7369,42.6794,42.6794,13743.0
2018-08-31 14:05:00,51.94,51.97,51.93,51.97,14409.0,42.6876,42.7123,42.6794,42.7123,14409.0
2018-08-31 14:10:00,51.97,51.97,51.92,51.94,13140.0,42.7123,42.7123,42.6712,42.6876,13140.0
2018-08-31 14:15:00,51.93,51.96,51.91,51.94,24039.0,42.6794,42.7041,42.663,42.6876,24039.0
2018-08-31 14:20:00,51.95,51.98,51.93,51.97,74629.0,42.6958,42.7205,42.6794,42.7123,74629.0
2018-08-31 14:25:00,51.96,52.0,51.96,52.0,17786.0,42.7041,42.7369,42.7041,42.7369,17786.0
2018-08-31 14:30:00,52.0,52.03,51.98,52.03,25057.0,42.7369,42.7616,42.7205,42.7616,25057.0
2018-08-31 14:35:00,52.02,52.04,52.01,52.02,12430.0,42.7534,42.7698,42.7451,42.7534,12430.0
2018-08-31 14:40:00,52.02,52.06,52.01,52.05,21733.0,42.7534,42.7862,42.7451,42.778,21733.0
2018-08-31 14:45:00,52.06,52.07,52.04,52.07,16607.0,42.7862,42.7945,42.7698,42.7945,16607.0
2018-08-31 14:50:00,52.08,52.11,52.06,52.1,28376.0,42.8027,42.8273,42.7862,42.8191,28376.0
2018-08-31 14:55:00,52.09,52.1,52.06,52.07,18930.0,42.8109,42.8191,42.7862,42.7945,18930.0
2018-08-31 15:00:00,52.06,52.1,52.05,52.09,18143.0,42.7862,42.8191,42.778,42.8109,18143.0
2018-08-31 15:05:00,52.08,52.12,52.07,52.08,22816.0,42.8027,42.8356,42.7945,42.8027,22816.0
2018-08-31 15:10:00,52.09,52.1,52.06,52.09,17431.0,42.8109,42.8191,42.7862,42.8109,17431.0
2018-08-31 15:15:00,52.09,52.14,52.08,52.13,51668.0,42.8109,42.852,42.8027,42.8438,51668.0
2018-08-31 15:20:00,52.12,52.13,52.06,52.1,33727.0,42.8356,42.8438,42.7862,42.8191,33727.0
2018-08-31 15:25:00,52.1,52.1,52.03,52.05,30107.0,42.8191,42.8191,42.7616,42.778,30107.0
2018-08-31 15:30:00,52.05,52.15,52.04,52.14,57534.0,42.778,42.8602,42.7698,42.852,57534.0
2018-08-31 15:35:00,52.14,52.18,52.13,52.13,43387.0,42.852,42.8849,42.8438,42.8438,43387.0
2018-08-31 15:40:00,52.12,52.13,52.08,52.1,61679.0,42.8356,42.8438,42.8027,42.8191,61679.0
2018-08-31 15:45:00,52.1,52.14,52.06,52.09,77118.0,42.8191,42.852,42.7862,42.8109,77118.0
2018-08-31 15:50:00,52.09,52.14,52.08,52.11,91784.0,42.8109,42.852,42.8027,42.8273,91784.0
2018-08-31 15:55:00,52.12,52.18,52.1,52.14,316037.0,42.8356,42.8849,42.8191,42.852,316037.0
2018-09-04 09:30:00,52.16,52.19,51.9,51.95,59606.0,42.8684,42.8931,42.6547,42.6958,59606.0
2018-09-04 09:35:00,51.98,52.16,51.97,52.1,79624.0,42.7205,42.8684,42.7123,42.8191,79624.0
2018-09-04 09:40:00,52.1,52.19,52.04,52.15,48075.0,42.8191,42.8931,42.7698,42.8602,48075.0
2018-09-04 09:45:00,52.15,52.15,52.02,52.03,49167.0,42.8602,42.8602,42.7534,42.7616,49167.0
2018-09-04 09:50:00,52.02,52.04,51.96,51.99,38873.0,42.7534,42.7698,42.7041,42.7287,38873.0
2018-09-04 09:55:00,52.0,52.08,51.99,52.07,40954.0,42.7369,42.8027,42.7287,42.7945,40954.0
2018-09-04 10:00:00,52.07,52.22,52.06,52.16,53868.0,42.7945,42.9177,42.7862,42.8684,53868.0
2018-09-04 10:05:00,52.16,52.26,52.14,52.23,53902.0,42.8684,42.9506,42.852,42.926,53902.0
2018-09-04 10:10:00,52.22,52.27,52.18,52.27,31840.0,42.9177,42.9588,42.8849,42.9588,31840.0
2018-09-04 10:15:00,52.27,52.32,52.24,52.3,25015.0,42.9588,42.9999,42.9342,42.9835,25015.0
2018-09-04 10:20:00,52.31,52.41,52.31,52.33,41040.0,42.9917,43.0739,42.9917,43.0081,41040.0
2018-09-04 10:25:00,52.33,52.33,52.25,52.26,31787.0,43.0081,43.0081,42.9424,42.9506,31787.0
2018-09-04 10:30:00,52.26,52.3,52.21,52.28,32573.0,42.9506,42.9835,42.9095,42.967,32573.0
2018-09-04 10:35:00,52.29,52.29,52.23,52.23,24026.0,42.9753,42.9753,42.926,42.926,24026.0
2018-09-04 10:40:00,52.23,52.28,52.19,52.24,30989.0,42.926,42.967,42.8931,42.9342,30989.0
2018-09-04 10:45:00,52.24,52.31,52.22,52.3,29372.0,42.9342,42.9917,42.9177,42.9835,29372.0
2018-09-04 10:50:00,52.3,52.33,52.26,52.31,25843.0,42.9835,43.0081,42.9506,42.9917,25843.0
2018-09-04 10:55:00,52.31,52.38,52.3,52.38,42810.0,42.9917,43.0492,42.9835,43.0492,42810.0
2018-09-04 11:00:00,52.38,52.45,52.37,52.44,57642.0,43.0492,43.1068,43.041,43.0985,57642.0
2018-09-04 11:05:00,52.43,52.44,52.37,52.41,29014.0,43.0903,43.0985,43.041,43.0739,29014.0
2018-09-04 11:10:00,52.42,52.46,52.4,52.4,71292.0,43.0821,43.115,43.0657,43.0657,71292.0
2018-09-04 11:15:00,52.4,52.4,52.31,52.34,37067.0,43.0657,43.0657,42.9917,43.0164,37067.0
2018-09-04 11:20:00,52.33,52.33,52.26,52.27,20064.0,43.0081,43.0081,42.9506,42.9588,20064.0
2018-09-04 11:25:00,52.28,52.28,52.24,52.25,29289.0,42.967,42.967,42.9342,42.9424,29289.0
2018-09-04 11:30:00,52.25,52.27,52.24,52.26,30961.0,42.9424,42.9588,42.9342,42.9506,30961.0
2018-09-04 11:35:00,52.25,52.33,52.24,52.32,43551.0,42.9424,43.0081,42.9342,42.9999,43551.0
2018-09-04 11:40:00,52.32,52.33,52.25,52.28,22076.0,42.9999,43.0081,42.9424,42.967,22076.0
2018-09-04 11:45:00,52.28,52.33,52.27,52.33,20169.0,42.967,43.0081,42.9588,43.0081,20169.0
2018-09-04 11:50:00,52.33,52.39,52.31,52.33,37380.0,43.0081,43.0575,42.9917,43.0081,37380.0
2018-09-04 11:55:00,52.33,52.33,52.28,52.3,19548.0,43.0081,43.0081,42.967,42.9835,19548.0
2018-09-04 12:00:00,52.3,52.33,52.27,52.27,31876.0,42.9835,43.0081,42.9588,42.9588,31876.0
2018-09-04 12:05:00,52.27,52.28,52.24,52.26,23087.0,42.9588,42.967,42.9342,42.9506,23087.0
2018-09-04 12:10:00,52.26,52.27,52.24,52.25,21023.0,42.9506,42.9588,42.9342,42.9424,21023.0
2018-09-04 12:15:00,52.25,52.3,52.25,52.28,16044.0,42.9424,42.9835,42.9424,42.967,16044.0
2018-09-04 12:20:00,52.28,52.28,52.24,52.26,18904.0,42.967,42.967,42.9342,42.9506,18904.0
2018-09-04 12:25:00,52.26,52.31,52.24,52.3,19096.0,42.9506,42.9917,42.9342,42.9835,19096.0
2018-09-04 12:30:00,52.31,52.32,52.27,52.27,13448.0,42.9917,42.9999,42.9588,42.9588,13448.0
2018-09-04 12:35:00,52.27,52.29,52.25,52.27,22672.0,42.9588,42.9753,42.9424,42.9588,22672.0
2018-09-04 12:40:00,52.27,52.36,52.27,52.34,24625.0,42.9588,43.0328,42.9588,43.0164,24625.0
2018-09-04 12:45:00,52.34,52.42,52.34,52.4,25381.0,43.0164,43.0821,43.0164,43.0657,25381.0
2018-09-04 12:50:00,52.39,52.39,52.33,52.36,14809.0,43.0575,43.0575,43.0081,43.0328,14809.0
2018-09-04 12:55:00,52.36,52.39,52.35,52.38,14914.0,43.0328,43.0575,43.0246,43.0492,14914.0
2018-09-04 13:00:00,52.39,52.45,52.38,52.45,21147.0,43.0575,43.1068,43.0492,43.1068,21147.0
2018-09-04 13:05:00,52.44,52.45,52.39,52.41,14488.0,43.0985,43.1068,43.0575,43.0739,14488.0
2018-09-04 13:10:00,52.42,52.43,52.36,52.38,12418.0,43.0821,43.0903,43.0328,43.0492,12418.0
2018-09-04 13:15:00,52.38,52.43,52.36,52.37,18011.0,43.0492,43.0903,43.0328,43.041,18011.0
2018-09-04 13:20:00,52.37,52.41,52.36,52.38,10952.0,43.041,43.0739,43.0328,43.0492,10952.0
2018-09-04 13:25:00,52.39,52.41,52.37,52.4,20251.0,43.0575,43.0739,43.041,43.0657,20251.0
2018-09-04 13:30:00,52.41,52.5,52.41,52.49,20206.0,43.0739,43.1479,43.0739,43.1396,20206.0
2018-09-04 13:35:00,52.5,52.55,52.49,52.51,35946.0,43.1479,43.189,43.1396,43.1561,35946.0
2018-09-04 13:40:00,52.5,52.57,52.48,52.48,36831.0,43.1479,43.2054,43.1314,43.1314,36831.0
2018-09-04 13:45:00,52.48,52.58,52.48,52.57,15773.0,43.1314,43.2136,43.1314,43.2054,15773.0
2018-09-04 13:50:00,52.57,52.61,52.55,52.56,38230.0,43.2054,43.2383,43.189,43.1972,38230.0
2018-09-04 13:55:00,52.57,52.6,52.55,52.59,21449.0,43.2054,43.23,43.189,43.2218,21449.0
2018-09-04 14:00:00,52.58,52.66,52.57,52.64,44192.0,43.2136,43.2794,43.2054,43.2629,44192.0
2018-09-04 14:05:00,52.65,52.66,52.61,52.62,50514.0,43.2711,43.2794,43.2383,43.2465,50514.0
2018-09-04 14:10:00,52.62,52.63,52.55,52.57,31115.0,43.2465,43.2547,43.189,43.2054,31115.0
2018-09-04 14:15:00,52.56,52.63,52.56,52.62,28239.0,43.1972,43.2547,43.1972,43.2465,28239.0
2018-09-04 14:20:00,52.62,52.69,52.61,52.68,31280.0,43.2465,43.304,43.2383,43.2958,31280.0
2018-09-04 14:25:00,52.67,52.68,52.63,52.63,34924.0,43.2876,43.2958,43.2547,43.2547,34924.0
2018-09-04 14:30:00,52.63,52.64,52.6,52.63,34786.0,43.2547,43.2629,43.23,43.2547,34786.0
2018-09-04 14:35:00,52.64,52.65,52.6,52.61,23302.0,43.2629,43.2711,43.23,43.2383,23302.0
2018-09-04 14:40:00,52.62,52.67,52.6,52.66,28304.0,43.2465,43.2876,43.23,43.2794,28304.0
2018-09-04 14:45:00,52.67,52.69,52.64,52.66,38650.0,43.2876,43.304,43.2629,43.2794,38650.0
2018-09-04 14:50:00,52.66,52.67,52.59,52.6,48874.0,43.2794,43.2876,43.2218,43.23,48874.0
2018-09-04 14:55:00,52.6,52.63,52.58,52.58,27658.0,43.23,43.2547,43.2136,43.2136,27658.0
2018-09-04 15:00:00,52.58,52.59,52.5,52.5,53520.0,43.2136,43.2218,43.1479,43.1479,53520.0
2018-09-04 15:05:00,52.5,52.53,52.49,52.51,58524.0,43.1479,43.1725,43.1396,43.1561,58524.0
2018-09-04 15:10:00,52.51,52.51,52.44,52.46,78840.0,43.1561,43.1561,43.0985,43.115,78840.0
2018-09-04 15:15:00,52.45,52.46,52.4,52.4,44379.0,43.1068,43.115,43.0657,43.0657,44379.0
2018-09-04 15:20:00,52.4,52.45,52.39,52.44,77046.0,43.0657,43.1068,43.0575,43.0985,77046.0
2018-09-04 15:25:00,52.45,52.48,52.39,52.4,56837.0,43.1068,43.1314,43.0575,43.0657,56837.0
2018-09-04 15:30:00,52.4,52.4,52.34,52.39,89115.0,43.0657,43.0657,43.0164,43.0575,89115.0
2018-09-04 15:35:00,52.38,52.41,52.34,52.36,83914.0,43.0492,43.0739,43.0164,43.0328,83914.0
2018-09-04 15:40:00,52.35,52.37,52.28,52.28,129818.0,43.0246,43.041,42.967,42.967,129818.0
2018-09-04 15:45:00,52.28,52.35,52.26,52.29,98525.0,42.967,43.0246,42.9506,42.9753,98525.0
2018-09-04 15:50:00,52.29,52.33,52.28,52.33,82063.0,42.9753,43.0081,42.967,43.0081,82063.0
2018-09-04 15:55:00,52.33,52.41,52.31,52.4,191836.0,43.0081,43.0739,42.9917,43.0657,191836.0
2018-09-05 09:30:00,52.41,52.62,52.41,52.6,67132.0,43.0739,43.2465,43.0739,43.23,67132.0
2018-09-05 09:35:00,52.61,52.81,52.58,52.79,68356.0,43.2383,43.4026,43.2136,43.3862,68356.0
2018-09-05 09:40:00,52.8,52.84,52.76,52.78,42943.0,43.3944,43.4273,43.3615,43.378,42943.0
2018-09-05 09:45:00,52.79,52.88,52.77,52.85,45930.0,43.3862,43.4602,43.3698,43.4355,45930.0
2018-09-05 09:50:00,52.85,52.87,52.82,52.84,77372.0,43.4355,43.4519,43.4109,43.4273,77372.0
2018-09-05 09:55:00,52.85,52.86,52.64,52.66,147006.0,43.4355,43.4437,43.2629,43.2794,147006.0
2018-09-05 10:00:00,52.67,52.77,52.65,52.71,144819.0,43.2876,43.3698,43.2711,43.3205,144819.0
2018-09-05 10:05:00,52.71,52.74,52.68,52.69,45727.0,43.3205,43.3451,43.2958,43.304,45727.0
2018-09-05 10:10:00,52.69,52.69,52.53,52.53,57396.0,43.304,43.304,43.1725,43.1725,57396.0
2018-09-05 10:15:00,52.53,52.55,52.49,52.51,54156.0,43.1725,43.189,43.1396,43.1561,54156.0
2018-09-05 10:20:00,52.5,52.5,52.37,52.39,85909.0,43.1479,43.1479,43.041,43.0575,85909.0
2018-09-05 10:25:00,52.4,52.5,52.39,52.47,61073.0,43.0657,43.1479,43.0575,43.1232,61073.0
2018-09-05 10:30:00,52.47,52.47,52.35,52.39,44900.0,43.1232,43.1232,43.0246,43.0575,44900.0
2018-09-05 10:35:00,52.4,52.51,52.39,52.51,29287.0,43.0657,43.1561,43.0575,43.1561,29287.0
2018-09-05 10:40:00,52.5,52.58,52.46,52.58,32872.0,43.1479,43.2136,43.115,43.2136,32872.0
2018-09-05 10:45:00,52.58,52.65,52.53,52.53,28273.0,43.2136,43.2711,43.1725,43.1725,28273.0
2018-09-05 10:50:00,52.53,52.54,52.46,52.5,33798.0,43.1725,43.1807,43.115,43.1479,33798.0
2018-09-05 10:55:00,52.49,52.57,52.49,52.54,29515.0,43.1396,43.2054,43.1396,43.1807,29515.0
2018-09-05 11:00:00,52.54,52.58,52.53,52.56,25407.0,43.1807,43.2136,43.1725,43.1972,25407.0
2018-09-05 11:05:00,52.56,52.58,52.51,52.54,23111.0,43.1972,43.2136,43.1561,43.1807,23111.0
2018-09-05 11:10:00,52.55,52.56,52.52,52.52,58995.0,43.189,43.1972,43.1643,43.1643,58995.0
2018-09-05 11:15:00,52.51,52.57,52.5,52.56,26901.0,43.1561,43.2054,43.1479,43.1972,26901.0
2018-09-05 11:20:00,52.56,52.58,52.48,52.49,21114.0,43.1972,43.2136,43.1314,43.1396,21114.0
2018-09-05 11:25:00,52.49,52.49,52.37,52.37,34805.0,43.1396,43.1396,43.041,43.041,34805.0
2018-09-05 11:30:00,52.37,52.4,52.34,52.37,38738.0,43.041,43.0657,43.0164,43.041,38738.0
2018-09-05 11:35:00,52.37,52.44,52.34,52.39,24950.0,43.041,43.0985,43.0164,43.0575,24950.0
2018-09-05 11:40:00,52.4,52.45,52.39,52.41,22800.0,43.0657,43.1068,43.0575,43.0739,22800.0
2018-09-05 11:45:00,52.42,52.44,52.38,52.42,20943.0,43.0821,43.0985,43.0492,43.0821,20943.0
2018-09-05 11:50:00,52.42,52.48,52.41,52.48,32340.0,43.0821,43.1314,43.0739,43.1314,32340.0
2018-09-05 11:55:00,52.48,52.48,52.42,52.42,14550.0,43.1314,43.1314,43.0821,43.0821,14550.0
2018-09-05 12:00:00,52.43,52.5,52.43,52.48,20422.0,43.0903,43.1479,43.0903,43.1314,20422.0
2018-09-05 12:05:00,52.48,52.5,52.45,52.48,17197.0,43.1314,43.1479,43.1068,43.1314,17197.0
2018-09-05 12:10:00,52.48,52.49,52.43,52.44,23350.0,43.1314,43.1396,43.0903,43.0985,23350.0
2018-09-05 12:15:00,52.45,52.48,52.44,52.47,28804.0,43.1068,43.1314,43.0985,43.1232,28804.0
2018-09-05 12:20:00,52.47,52.48,52.42,52.43,22222.0,43.1232,43.1314,43.0821,43.0903,22222.0
2018-09-05 12:25:00,52.44,52.46,52.41,52.44,20609.0,43.0985,43.115,43.0739,43.0985,20609.0
2018-09-05 12:30:00,52.44,52.52,52.44,52.48,24655.0,43.0985,43.1643,43.0985,43.1314,24655.0
2018-09-05 12:35:00,52.48,52.51,52.47,52.5,28150.0,43.1314,43.1561,43.1232,43.1479,28150.0
2018-09-05 12:40:00,52.49,52.5,52.46,52.48,11980.0,43.1396,43.1479,43.115,43.1314,11980.0
2018-09-05 12:45:00,52.48,52.49,52.45,52.45,16624.0,43.1314,43.1396,43.1068,43.1068,16624.0
2018-09-05 12:50:00,52.46,52.47,52.41,52.45,29041.0,43.115,43.1232,43.0739,43.1068,29041.0
2018-09-05 12:55:00,52.45,52.47,52.38,52.38,28758.0,43.1068,43.1232,43.0492,43.0492,28758.0
2018-09-05 13:00:00,52.39,52.39,52.35,52.36,31590.0,43.0575,43.0575,43.0246,43.0328,31590.0
2018-09-05 13:05:00,52.37,52.39,52.34,52.36,34035.0,43.041,43.0575,43.0164,43.0328,34035.0
2018-09-05 13:10:00,52.37,52.42,52.36,52.38,29855.0,43.041,43.0821,43.0328,43.0492,29855.0
2018-09-05 13:15:00,52.38,52.47,52.38,52.43,16375.0,43.0492,43.1232,43.0492,43.0903,16375.0
2018-09-05 13:20:00,52.43,52.49,52.43,52.46,17721.0,43.0903,43.1396,43.0903,43.115,17721.0
2018-09-05 13:25:00,52.46,52.47,52.42,52.47,14230.0,43.115,43.1232,43.0821,43.1232,14230.0
2018-09-05 13:30:00,52.48,52.51,52.46,52.48,20188.0,43.1314,43.1561,43.115,43.1314,20188.0
2018-09-05 13:35:00,52.48,52.49,52.43,52.46,24114.0,43.1314,43.1396,43.0903,43.115,24114.0
2018-09-05 13:40:00,52.46,52.46,52.41,52.43,11527.0,43.115,43.115,43.0739,43.0903,11527.0
2018-09-05 13:45:00,52.44,52.44,52.36,52.37,34326.0,43.0985,43.0985,43.0328,43.041,34326.0
2018-09-05 13:50:00,52.37,52.41,52.35,52.38,24234.0,43.041,43.0739,43.0246,43.0492,24234.0
2018-09-05 13:55:00,52.39,52.39,52.35,52.37,23842.0,43.0575,43.0575,43.0246,43.041,23842.0
2018-09-05 14:00:00,52.37,52.4,52.32,52.33,29864.0,43.041,43.0657,42.9999,43.0081,29864.0
2018-09-05 14:05:00,52.33,52.34,52.29,52.32,24283.0,43.0081,43.0164,42.9753,42.9999,24283.0
2018-09-05 14:10:00,52.33,52.35,52.3,52.3,17022.0,43.0081,43.0246,42.9835,42.9835,17022.0
2018-09-05 14:15:00,52.3,52.33,52.29,52.33,27527.0,42.9835,43.0081,42.9753,43.0081,27527.0
2018-09-05 14:20:00,52.32,52.32,52.29,52.3,36166.0,42.9999,42.9999,42.9753,42.9835,36166.0
2018-09-05 14:25:00,52.3,52.3,52.25,52.26,33298.0,42.9835,42.9835,42.9424,42.9506,33298.0
2018-09-05 14:30:00,52.27,52.27,52.25,52.26,23043.0,42.9588,42.9588,42.9424,42.9506,23043.0
2018-09-05 14:35:00,52.25,52.31,52.24,52.3,34370.0,42.9424,42.9917,42.9342,42.9835,34370.0
2018-09-05 14:40:00,52.31,52.36,52.31,52.33,27184.0,42.9917,43.0328,42.9917,43.0081,27184.0
2018-09-05 14:45:00,52.34,52.35,52.31,52.31,20449.0,43.0164,43.0246,42.9917,42.9917,20449.0
2018-09-05 14:50:00,52.31,52.31,52.26,52.27,31980.0,42.9917,42.9917,42.9506,42.9588,31980.0
2018-09-05 14:55:00,52.28,52.33,52.27,52.31,22915.0,42.967,43.0081,42.9588,42.9917,22915.0
2018-09-05 15:00:00,52.31,52.33,52.27,52.32,26525.0,42.9917,43.0081,42.9588,42.9999,26525.0
2018-09-05 15:05:00,52.31,52.31,52.27,52.31,20514.0,42.9917,42.9917,42.9588,42.9917,20514.0
2018-09-05 15:10:00,52.31,52.33,52.28,52.33,22465.0,42.9917,43.0081,42.967,43.0081,22465.0
2018-09-05 15:15:00,52.33,52.38,52.32,52.35,23397.0,43.0081,43.0492,42.9999,43.0246,23397.0
2018-09-05 15:20:00,52.35,52.36,52.32,52.35,28126.0,43.0246,43.0328,42.9999,43.0246,28126.0
2018-09-05 15:25:00,52.34,52.37,52.34,52.37,31079.0,43.0164,43.041,43.0164,43.041,31079.0
2018-09-05 15:30:00,52.37,52.37,52.32,52.33,39227.0,43.041,43.041,42.9999,43.0081,39227.0
2018-09-05 15:35:00,52.33,52.39,52.33,52.35,65294.0,43.0081,43.0575,43.0081,43.0246,65294.0
2018-09-05 15:40:00,52.35,52.36,52.25,52.25,81667.0,43.0246,43.0328,42.9424,42.9424,81667.0
2018-09-05 15:45:00,52.25,52.26,52.16,52.16,167443.0,42.9424,42.9506,42.8684,42.8684,167443.0
2018-09-05 15:50:00,52.15,52.24,52.14,52.19,127314.0,42.8602,42.9342,42.852,42.8931,127314.0
2018-09-05 15:55:00,52.19,52.25,52.17,52.23,276898.0,42.8931,42.9424,42.8766,42.926,276898.0
2018-09-06 09:30:00,52.22,52.23,52.1,52.21,34087.0,42.9177,42.926,42.8191,42.9095,34087.0
2018-09-06 09:35:00,52.21,52.29,52.17,52.23,31475.0,42.9095,42.9753,42.8766,42.926,31475.0
2018-09-06 09:40:00,52.24,52.26,52.18,52.24,31352.0,42.9342,42.9506,42.8849,42.9342,31352.0
2018-09-06 09:45:00,52.24,52.24,52.18,52.18,47531.0,42.9342,42.9342,42.8849,42.8849,47531.0
2018-09-06 09:50:00,52.17,52.26,52.17,52.25,24520.0,42.8766,42.9506,42.8766,42.9424,24520.0
2018-09-06 09:55:00,52.24,52.31,52.19,52.3,22556.0,42.9342,42.9917,42.8931,42.9835,22556.0
2018-09-06 10:00:00,52.28,52.29,52.24,52.27,29527.0,42.967,42.9753,42.9342,42.9588,29527.0
2018-09-06 10:05:00,52.26,52.29,52.24,52.27,26554.0,42.9506,42.9753,42.9342,42.9588,26554.0
2018-09-06 10:10:00,52.28,52.28,52.19,52.19,49619.0,42.967,42.967,42.8931,42.8931,49619.0
2018-09-06 10:15:00,52.18,52.28,52.18,52.28,27822.0,42.8849,42.967,42.8849,42.967,27822.0
2018-09-06 10:20:00,52.27,52.28,52.23,52.27,34268.0,42.9588,42.967,42.926,42.9588,34268.0
2018-09-06 10:25:00,52.27,52.35,52.25,52.35,39111.0,42.9588,43.0246,42.9424,43.0246,39111.0
2018-09-06 10:30:00,52.35,52.35,52.21,52.21,36736.0,43.0246,43.0246,42.9095,42.9095,36736.0
2018-09-06 10:35:00,52.21,52.26,52.2,52.21,104232.0,42.9095,42.9506,42.9013,42.9095,104232.0
2018-09-06 10:40:00,52.19,52.23,52.16,52.2,41537.0,42.8931,42.926,42.8684,42.9013,41537.0
2018-09-06 10:45:00,52.2,52.2,52.06,52.09,59019.0,42.9013,42.9013,42.7862,42.8109,59019.0
2018-09-06 10:50:00,52.09,52.13,52.04,52.06,73668.0,42.8109,42.8438,42.7698,42.7862,73668.0
2018-09-06 10:55:00,52.05,52.14,52.01,52.09,83930.0,42.778,42.852,42.7451,42.8109,83930.0
2018-09-06 11:00:00,52.09,52.11,51.99,52.03,69997.0,42.8109,42.8273,42.7287,42.7616,69997.0
2018-09-06 11:05:00,52.02,52.02,51.92,51.97,93938.0,42.7534,42.7534,42.6712,42.7123,93938.0
2018-09-06 11:10:00,51.97,52.01,51.94,51.95,43116.0,42.7123,42.7451,42.6876,42.6958,43116.0
2018-09-06 11:15:00,51.95,51.95,51.89,51.9,56332.0,42.6958,42.6958,42.6465,42.6547,56332.0
2018-09-06 11:20:00,51.91,51.97,51.84,51.96,66441.0,42.663,42.7123,42.6054,42.7041,66441.0
2018-09-06 11:25:00,51.96,52.06,51.95,52.0,49802.0,42.7041,42.7862,42.6958,42.7369,49802.0
2018-09-06 11:30:00,52.0,52.06,51.98,52.05,37536.0,42.7369,42.7862,42.7205,42.778,37536.0
2018-09-06 11:35:00,52.05,52.06,51.96,51.99,25667.0,42.778,42.7862,42.7041,42.7287,25667.0
2018-09-06 11:40:00,51.99,52.02,51.93,51.94,26705.0,42.7287,42.7534,42.6794,42.6876,26705.0
2018-09-06 11:45:00,51.93,51.99,51.92,51.98,31454.0,42.6794,42.7287,42.6712,42.7205,31454.0
2018-09-06 11:50:00,51.99,52.04,51.99,52.03,22572.0,42.7287,42.7698,42.7287,42.7616,22572.0
2018-09-06 11:55:00,52.03,52.1,51.99,52.06,46239.0,42.7616,42.8191,42.7287,42.7862,46239.0
2018-09-06 12:00:00,52.05,52.06,52.02,52.03,30220.0,42.778,42.7862,42.7534,42.7616,30220.0
2018-09-06 12:05:00,52.03,52.05,51.98,52.04,37900.0,42.7616,42.778,42.7205,42.7698,37900.0
2018-09-06 12:10:00,52.04,52.04,51.93,51.95,32686.0,42.7698,42.7698,42.6794,42.6958,32686.0
2018-09-06 12:15:00,51.94,52.02,51.94,51.98,17628.0,42.6876,42.7534,42.6876,42.7205,17628.0
2018-09-06 12:20:00,51.98,52.02,51.95,51.97,25391.0,42.7205,42.7534,42.6958,42.7123,25391.0
2018-09-06 12:25:00,51.97,51.98,51.93,51.94,19665.0,42.7123,42.7205,42.6794,42.6876,19665.0
2018-09-06 12:30:00,51.95,52.01,51.94,51.98,30041.0,42.6958,42.7451,42.6876,42.7205,30041.0
2018-09-06 12:35:00,51.98,52.02,51.98,51.99,17732.0,42.7205,42.7534,42.7205,42.7287,17732.0
2018-09-06 12:40:00,51.99,52.02,51.96,52.02,18691.0,42.7287,42.7534,42.7041,42.7534,18691.0
2018-09-06 12:45:00,52.02,52.05,52.01,52.05,17902.0,42.7534,42.778,42.7451,42.778,17902.0
2018-09-06 12:50:00,52.05,52.05,52.0,52.0,25604.0,42.778,42.778,42.7369,42.7369,25604.0
2018-09-06 12:55:00,52.0,52.0,51.95,51.96,13030.0,42.7369,42.7369,42.6958,42.7041,13030.0
2018-09-06 13:00:00,51.97,52.0,51.91,51.91,16898.0,42.7123,42.7369,42.663,42.663,16898.0
2018-09-06 13:05:00,51.9,51.95,51.9,51.9,15651.0,42.6547,42.6958,42.6547,42.6547,15651.0
2018-09-06 13:10:00,51.9,51.94,51.88,51.91,19185.0,42.6547,42.6876,42.6383,42.663,19185.0
2018-09-06 13:15:00,51.92,52.0,51.91,51.98,42558.0,42.6712,42.7369,42.663,42.7205,42558.0
2018-09-06 13:20:00,51.99,52.0,51.96,51.98,45481.0,42.7287,42.7369,42.7041,42.7205,45481.0
2018-09-06 13:25:00,51.98,51.99,51.95,51.96,17744.0,42.7205,42.7287,42.6958,42.7041,17744.0
2018-09-06 13:30:00,51.96,52.0,51.94,51.98,22332.0,42.7041,42.7369,42.6876,42.7205,22332.0
2018-09-06 13:35:00,51.99,52.03,51.98,52.0,43047.0,42.7287,42.7616,42.7205,42.7369,43047.0
2018-09-06 13:40:00,51.99,52.04,51.99,52.03,15360.0,42.7287,42.7698,42.7287,42.7616,15360.0
2018-09-06 13:45:00,52.02,52.05,52.01,52.03,22632.0,42.7534,42.778,42.7451,42.7616,22632.0
2018-09-06 13:50:00,52.02,52.05,52.01,52.03,15272.0,42.7534,42.778,42.7451,42.7616,15272.0
2018-09-06 13:55:00,52.04,52.05,51.99,51.99,21071.0,42.7698,42.778,42.7287,42.7287,21071.0
2018-09-06 14:00:00,52.0,52.06,51.99,52.04,22089.0,42.7369,42.7862,42.7287,42.7698,22089.0
2018-09-06 14:05:00,52.04,52.11,52.04,52.11,21133.0,42.7698,42.8273,42.7698,42.8273,21133.0
2018-09-06 14:10:00,52.11,52.14,52.1,52.14,31078.0,42.8273,42.852,42.8191,42.852,31078.0
2018-09-06 14:15:00,52.13,52.15,52.11,52.13,29976.0,42.8438,42.8602,42.8273,42.8438,29976.0
2018-09-06 14:20:00,52.14,52.14,52.08,52.1,38829.0,42.852,42.852,42.8027,42.8191,38829.0
2018-09-06 14:25:00,52.1,52.11,52.08,52.1,15819.0,42.8191,42.8273,42.8027,42.8191,15819.0
2018-09-06 14:30:00,52.1,52.17,52.09,52.17,30767.0,42.8191,42.8766,42.8109,42.8766,30767.0
2018-09-06 14:35:00,52.17,52.21,52.15,52.2,57615.0,42.8766,42.9095,42.8602,42.9013,57615.0
2018-09-06 14:40:00,52.2,52.23,52.19,52.2,25267.0,42.9013,42.926,42.8931,42.9013,25267.0
2018-09-06 14:45:00,52.2,52.21,52.17,52.18,15383.0,42.9013,42.9095,42.8766,42.8849,15383.0
2018-09-06 14:50:00,52.17,52.18,52.13,52.16,21496.0,42.8766,42.8849,42.8438,42.8684,21496.0
2018-09-06 14:55:00,52.16,52.16,52.12,52.12,12939.0,42.8684,42.8684,42.8356,42.8356,12939.0
2018-09-06 15:00:00,52.11,52.21,52.11,52.18,28856.0,42.8273,42.9095,42.8273,42.8849,28856.0
2018-09-06 15:05:00,52.19,52.22,52.18,52.2,20182.0,42.8931,42.9177,42.8849,42.9013,20182.0
2018-09-06 15:10:00,52.2,52.23,52.19,52.22,36297.0,42.9013,42.926,42.8931,42.9177,36297.0
2018-09-06 15:15:00,52.22,52.23,52.16,52.16,26964.0,42.9177,42.926,42.8684,42.8684,26964.0
2018-09-06 15:20:00,52.17,52.21,52.16,52.19,27931.0,42.8766,42.9095,42.8684,42.8931,27931.0
2018-09-06 15:25:00,52.2,52.23,52.19,52.23,24799.0,42.9013,42.926,42.8931,42.926,24799.0
2018-09-06 15:30:00,52.23,52.26,52.2,52.25,62056.0,42.926,42.9506,42.9013,42.9424,62056.0
2018-09-06 15:35:00,52.24,52.26,52.21,52.23,39848.0,42.9342,42.9506,42.9095,42.926,39848.0
2018-09-06 15:40:00,52.23,52.25,52.2,52.22,68198.0,42.926,42.9424,42.9013,42.9177,68198.0
2018-09-06 15:45:00,52.21,52.24,52.19,52.23,74202.0,42.9095,42.9342,42.8931,42.926,74202.0
2018-09-06 15:50:00,52.22,52.23,52.18,52.2,63033.0,42.9177,42.926,42.8849,42.9013,63033.0
2018-09-06 15:55:00,52.2,52.23,52.15,52.18,237250.0,42.9013,42.926,42.8602,42.8849,237250.0
2018-09-07 09:30:00,52.32,52.44,52.3,52.37,67507.0,42.9999,43.0985,42.9835,43.041,67507.0
2018-09-07 09:35:00,52.35,52.44,52.27,52.44,58205.0,43.0246,43.0985,42.9588,43.0985,58205.0
2018-09-07 09:40:00,52.43,52.46,52.32,52.35,38494.0,43.0903,43.115,42.9999,43.0246,38494.0
2018-09-07 09:45:00,52.34,52.41,52.33,52.39,48143.0,43.0164,43.0739,43.0081,43.0575,48143.0
2018-09-07 09:50:00,52.4,52.42,52.28,52.3,37582.0,43.0657,43.0821,42.967,42.9835,37582.0
2018-09-07 09:55:00,52.3,52.31,52.13,52.14,88712.0,42.9835,42.9917,42.8438,42.852,88712.0
2018-09-07 10:00:00,52.14,52.2,52.03,52.19,60597.0,42.852,42.9013,42.7616,42.8931,60597.0
2018-09-07 10:05:00,52.2,52.23,52.13,52.19,20365.0,42.9013,42.926,42.8438,42.8931,20365.0
2018-09-07 10:10:00,52.18,52.23,52.14,52.15,32374.0,42.8849,42.926,42.852,42.8602,32374.0
2018-09-07 10:15:00,52.15,52.15,52.09,52.1,41688.0,42.8602,42.8602,42.8109,42.8191,41688.0
2018-09-07 10:20:00,52.1,52.13,52.05,52.07,30814.0,42.8191,42.8438,42.778,42.7945,30814.0
2018-09-07 10:25:00,52.07,52.09,52.02,52.03,15100.0,42.7945,42.8109,42.7534,42.7616,15100.0
2018-09-07 10:30:00,52.02,52.04,52.01,52.02,27302.0,42.7534,42.7698,42.7451,42.7534,27302.0
2018-09-07 10:35:00,52.01,52.03,51.89,51.92,34562.0,42.7451,42.7616,42.6465,42.6712,34562.0
2018-09-07 10:40:00,51.92,51.94,51.86,51.87,43853.0,42.6712,42.6876,42.6219,42.6301,43853.0
2018-09-07 10:45:00,51.87,52.04,51.87,52.04,40634.0,42.6301,42.7698,42.6301,42.7698,40634.0
2018-09-07 10:50:00,52.03,52.05,52.0,52.04,26668.0,42.7616,42.778,42.7369,42.7698,26668.0
2018-09-07 10:55:00,52.04,52.04,51.95,51.96,27967.0,42.7698,42.7698,42.6958,42.7041,27967.0
2018-09-07 11:00:00,51.96,51.99,51.93,51.93,22816.0,42.7041,42.7287,42.6794,42.6794,22816.0
2018-09-07 11:05:00,51.94,51.98,51.92,51.96,34887.0,42.6876,42.7205,42.6712,42.7041,34887.0
2018-09-07 11:10:00,51.96,52.01,51.94,52.01,19087.0,42.7041,42.7451,42.6876,42.7451,19087.0
2018-09-07 11:15:00,52.01,52.04,52.0,52.04,48737.0,42.7451,42.7698,42.7369,42.7698,48737.0
2018-09-07 11:20:00,52.04,52.08,52.03,52.04,31732.0,42.7698,42.8027,42.7616,42.7698,31732.0
2018-09-07 11:25:00,52.04,52.09,52.03,52.09,42355.0,42.7698,42.8109,42.7616,42.8109,42355.0
2018-09-07 11:30:00,52.1,52.1,52.04,52.09,20383.0,42.8191,42.8191,42.7698,42.8109,20383.0
2018-09-07 11:35:00,52.1,52.11,52.08,52.1,8931.0,42.8191,42.8273,42.8027,42.8191,8931.0
2018-09-07 11:40:00,52.1,52.12,52.09,52.12,14845.0,42.8191,42.8356,42.8109,42.8356,14845.0
2018-09-07 11:45:00,52.12,52.15,52.1,52.13,15739.0,42.8356,42.8602,42.8191,42.8438,15739.0
2018-09-07 11:50:00,52.14,52.17,52.13,52.17,16833.0,42.852,42.8766,42.8438,42.8766,16833.0
2018-09-07 11:55:00,52.16,52.18,52.12,52.12,24630.0,42.8684,42.8849,42.8356,42.8356,24630.0
2018-09-07 12:00:00,52.13,52.16,52.13,52.15,18554.0,42.8438,42.8684,42.8438,42.8602,18554.0
2018-09-07 12:05:00,52.14,52.17,52.03,52.06,73403.0,42.852,42.8766,42.7616,42.7862,73403.0
2018-09-07 12:10:00,52.05,52.08,52.02,52.05,28428.0,42.778,42.8027,42.7534,42.778,28428.0
2018-09-07 12:15:00,52.05,52.05,52.01,52.02,27335.0,42.778,42.778,42.7451,42.7534,27335.0
2018-09-07 12:20:00,52.02,52.05,51.98,51.99,19156.0,42.7534,42.778,42.7205,42.7287,19156.0
2018-09-07 12:25:00,51.98,51.99,51.96,51.97,10024.0,42.7205,42.7287,42.7041,42.7123,10024.0
2018-09-07 12:30:00,51.97,52.05,51.97,52.0,28616.0,42.7123,42.778,42.7123,42.7369,28616.0
2018-09-07 12:35:00,52.01,52.03,52.0,52.02,12706.0,42.7451,42.7616,42.7369,42.7534,12706.0
2018-09-07 12:40:00,52.02,52.03,51.92,51.93,20775.0,42.7534,42.7616,42.6712,42.6794,20775.0
2018-09-07 12:45:00,51.93,52.0,51.93,51.98,31056.0,42.6794,42.7369,42.6794,42.7205,31056.0
2018-09-07 12:50:00,51.99,52.01,51.97,52.01,11488.0,42.7287,42.7451,42.7123,42.7451,11488.0
2018-09-07 12:55:00,52.01,52.05,51.98,52.03,18150.0,42.7451,42.778,42.7205,42.7616,18150.0
2018-09-07 13:00:00,52.03,52.04,52.0,52.04,18355.0,42.7616,42.7698,42.7369,42.7698,18355.0
2018-09-07 13:05:00,52.03,52.05,52.02,52.04,14988.0,42.7616,42.778,42.7534,42.7698,14988.0
2018-09-07 13:10:00,52.04,52.07,52.03,52.03,15572.0,42.7698,42.7945,42.7616,42.7616,15572.0
2018-09-07 13:15:00,52.03,52.04,51.99,52.0,15018.0,42.7616,42.7698,42.7287,42.7369,15018.0
2018-09-07 13:20:00,52.0,52.02,51.99,52.0,29819.0,42.7369,42.7534,42.7287,42.7369,29819.0
2018-09-07 13:25:00,51.99,52.02,51.98,52.02,21014.0,42.7287,42.7534,42.7205,42.7534,21014.0
2018-09-07 13:30:00,52.02,52.03,52.0,52.02,15469.0,42.7534,42.7616,42.7369,42.7534,15469.0
2018-09-07 13:35:00,52.03,52.03,51.99,52.01,18218.0,42.7616,42.7616,42.7287,42.7451,18218.0
2018-09-07 13:40:00,52.0,52.04,52.0,52.04,14862.0,42.7369,42.7698,42.7369,42.7698,14862.0
2018-09-07 13:45:00,52.05,52.08,52.04,52.07,17842.0,42.778,42.8027,42.7698,42.7945,17842.0
2018-09-07 13:50:00,52.06,52.1,52.06,52.08,8300.0,42.7862,42.8191,42.7862,42.8027,8300.0
2018-09-07 13:55:00,52.07,52.08,52.05,52.05,17554.0,42.7945,42.8027,42.778,42.778,17554.0
2018-09-07 14:00:00,52.05,52.11,52.04,52.11,27684.0,42.778,42.8273,42.7698,42.8273,27684.0
2018-09-07 14:05:00,52.11,52.16,52.1,52.16,24773.0,42.8273,42.8684,42.8191,42.8684,24773.0
2018-09-07 14:10:00,52.15,52.2,52.15,52.17,26534.0,42.8602,42.9013,42.8602,42.8766,26534.0
2018-09-07 14:15:00,52.18,52.18,52.13,52.14,15586.0,42.8849,42.8849,42.8438,42.852,15586.0
2018-09-07 14:20:00,52.15,52.15,52.12,52.15,11324.0,42.8602,42.8602,42.8356,42.8602,11324.0
2018-09-07 14:25:00,52.15,52.24,52.14,52.24,24613.0,42.8602,42.9342,42.852,42.9342,24613.0
2018-09-07 14:30:00,52.23,52.23,52.2,52.2,17343.0,42.926,42.926,42.9013,42.9013,17343.0
2018-09-07 14:35:00,52.2,52.21,52.18,52.21,12230.0,42.9013,42.9095,42.8849,42.9095,12230.0
2018-09-07 14:40:00,52.21,52.24,52.19,52.23,23154.0,42.9095,42.9342,42.8931,42.926,23154.0
2018-09-07 14:45:00,52.23,52.25,52.22,52.25,10204.0,42.926,42.9424,42.9177,42.9424,10204.0
2018-09-07 14:50:00,52.25,52.25,52.19,52.2,20909.0,42.9424,42.9424,42.8931,42.9013,20909.0
2018-09-07 14:55:00,52.2,52.26,52.2,52.25,36645.0,42.9013,42.9506,42.9013,42.9424,36645.0
2018-09-07 15:00:00,52.25,52.26,52.22,52.24,31573.0,42.9424,42.9506,42.9177,42.9342,31573.0
2018-09-07 15:05:00,52.25,52.25,52.21,52.23,18399.0,42.9424,42.9424,42.9095,42.926,18399.0
2018-09-07 15:10:00,52.23,52.26,52.22,52.25,26076.0,42.926,42.9506,42.9177,42.9424,26076.0
2018-09-07 15:15:00,52.25,52.25,52.2,52.2,18793.0,42.9424,42.9424,42.9013,42.9013,18793.0
2018-09-07 15:20:00,52.2,52.23,52.16,52.16,31929.0,42.9013,42.926,42.8684,42.8684,31929.0
2018-09-07 15:25:00,52.16,52.2,52.15,52.19,20526.0,42.8684,42.9013,42.8602,42.8931,20526.0
2018-09-07 15:30:00,52.18,52.22,52.16,52.2,38356.0,42.8849,42.9177,42.8684,42.9013,38356.0
2018-09-07 15:35:00,52.2,52.23,52.16,52.18,48800.0,42.9013,42.926,42.8684,42.8849,48800.0
2018-09-07 15:40:00,52.17,52.19,52.14,52.14,42333.0,42.8766,42.8931,42.852,42.852,42333.0
2018-09-07 15:45:00,52.13,52.18,52.12,52.16,49755.0,42.8438,42.8849,42.8356,42.8684,49755.0
2018-09-07 15:50:00,52.16,52.19,52.13,52.18,76873.0,42.8684,42.8931,42.8438,42.8849,76873.0
2018-09-07 15:55:00,52.18,52.25,52.14,52.16,380538.0,42.8849,42.9424,42.852,42.8684,380538.0
2018-09-10 09:30:00,52.23,52.3,52.1,52.19,66846.0,42.926,42.9835,42.8191,42.8931,66846.0
2018-09-10 09:35:00,52.2,52.39,52.2,52.34,23335.0,42.9013,43.0575,42.9013,43.0164,23335.0
2018-09-10 09:40:00,52.34,52.4,52.32,52.32,34682.0,43.0164,43.0657,42.9999,42.9999,34682.0
2018-09-10 09:45:00,52.33,52.44,52.3,52.43,32503.0,43.0081,43.0985,42.9835,43.0903,32503.0
2018-09-10 09:50:00,52.44,52.45,52.37,52.45,48156.0,43.0985,43.1068,43.041,43.1068,48156.0
2018-09-10 09:55:00,52.43,52.44,52.38,52.38,47103.0,43.0903,43.0985,43.0492,43.0492,47103.0
2018-09-10 10:00:00,52.38,52.4,52.26,52.26,43588.0,43.0492,43.0657,42.9506,42.9506,43588.0
2018-09-10 10:05:00,52.25,52.26,52.19,52.23,27831.0,42.9424,42.9506,42.8931,42.926,27831.0
2018-09-10 10:10:00,52.23,52.26,52.19,52.25,26912.0,42.926,42.9506,42.8931,42.9424,26912.0
2018-09-10 10:15:00,52.24,52.28,52.21,52.26,17943.0,42.9342,42.967,42.9095,42.9506,17943.0
2018-09-10 10:20:00,52.26,52.27,52.24,52.25,20283.0,42.9506,42.9588,42.9342,42.9424,20283.0
2018-09-10 10:25:00,52.24,52.28,52.24,52.25,17952.0,42.9342,42.967,42.9342,42.9424,17952.0
2018-09-10 10:30:00,52.24,52.27,52.21,52.26,30595.0,42.9342,42.9588,42.9095,42.9506,30595.0
2018-09-10 10:35:00,52.26,52.32,52.25,52.31,24880.0,42.9506,42.9999,42.9424,42.9917,24880.0
2018-09-10 10:40:00,52.31,52.31,52.27,52.28,12950.0,42.9917,42.9917,42.9588,42.967,12950.0
2018-09-10 10:45:00,52.29,52.31,52.28,52.29,22367.0,42.9753,42.9917,42.967,42.9753,22367.0
2018-09-10 10:50:00,52.3,52.34,52.28,52.3,21383.0,42.9835,43.0164,42.967,42.9835,21383.0
2018-09-10 10:55:00,52.3,52.33,52.29,52.31,23283.0,42.9835,43.0081,42.9753,42.9917,23283.0
2018-09-10 11:00:00,52.3,52.3,52.23,52.23,22549.0,42.9835,42.9835,42.926,42.926,22549.0
2018-09-10 11:05:00,52.23,52.3,52.21,52.3,66461.0,42.926,42.9835,42.9095,42.9835,66461.0
2018-09-10 11:10:00,52.3,52.33,52.29,52.32,21050.0,42.9835,43.0081,42.9753,42.9999,21050.0
2018-09-10 11:15:00,52.32,52.34,52.29,52.32,25369.0,42.9999,43.0164,42.9753,42.9999,25369.0
2018-09-10 11:20:00,52.33,52.34,52.31,52.31,20468.0,43.0081,43.0164,42.9917,42.9917,20468.0
2018-09-10 11:25:00,52.32,52.33,52.3,52.33,18936.0,42.9999,43.0081,42.9835,43.0081,18936.0
2018-09-10 11:30:00,52.34,52.38,52.33,52.35,42442.0,43.0164,43.0492,43.0081,43.0246,42442.0
2018-09-10 11:35:00,52.35,52.36,52.27,52.28,23779.0,43.0246,43.0328,42.9588,42.967,23779.0
2018-09-10 11:40:00,52.29,52.29,52.22,52.27,25023.0,42.9753,42.9753,42.9177,42.9588,25023.0
2018-09-10 11:45:00,52.27,52.31,52.26,52.3,19883.0,42.9588,42.9917,42.9506,42.9835,19883.0
2018-09-10 11:50:00,52.3,52.33,52.27,52.28,19662.0,42.9835,43.0081,42.9588,42.967,19662.0
2018-09-10 11:55:00,52.27,52.28,52.2,52.22,23772.0,42.9588,42.967,42.9013,42.9177,23772.0
2018-09-10 12:00:00,52.22,52.23,52.2,52.21,16889.0,42.9177,42.926,42.9013,42.9095,16889.0
2018-09-10 12:05:00,52.22,52.22,52.16,52.16,24847.0,42.9177,42.9177,42.8684,42.8684,24847.0
2018-09-10 12:10:00,52.16,52.18,52.14,52.17,28547.0,42.8684,42.8849,42.852,42.8766,28547.0
2018-09-10 12:15:00,52.16,52.17,52.1,52.11,16512.0,42.8684,42.8766,42.8191,42.8273,16512.0
2018-09-10 12:20:00,52.11,52.16,52.09,52.16,26210.0,42.8273,42.8684,42.8109,42.8684,26210.0
2018-09-10 12:25:00,52.16,52.17,52.11,52.11,24564.0,42.8684,42.8766,42.8273,42.8273,24564.0
2018-09-10 12:30:00,52.11,52.12,52.08,52.1,38597.0,42.8273,42.8356,42.8027,42.8191,38597.0
2018-09-10 12:35:00,52.11,52.12,52.07,52.1,21786.0,42.8273,42.8356,42.7945,42.8191,21786.0
2018-09-10 12:40:00,52.1,52.13,52.08,52.12,18861.0,42.8191,42.8438,42.8027,42.8356,18861.0
2018-09-10 12:45:00,52.12,52.12,52.1,52.1,17884.0,42.8356,42.8356,42.8191,42.8191,17884.0
2018-09-10 12:50:00,52.11,52.11,52.06,52.09,24375.0,42.8273,42.8273,42.7862,42.8109,24375.0
2018-09-10 12:55:00,52.09,52.11,52.08,52.08,22023.0,42.8109,42.8273,42.8027,42.8027,22023.0
2018-09-10 13:00:00,52.08,52.09,52.07,52.09,14937.0,42.8027,42.8109,42.7945,42.8109,14937.0
2018-09-10 13:05:00,52.09,52.1,52.07,52.08,21500.0,42.8109,42.8191,42.7945,42.8027,21500.0
2018-09-10 13:10:00,52.08,52.08,52.03,52.05,30374.0,42.8027,42.8027,42.7616,42.778,30374.0
2018-09-10 13:15:00,52.04,52.06,52.01,52.05,27457.0,42.7698,42.7862,42.7451,42.778,27457.0
2018-09-10 13:20:00,52.04,52.08,52.04,52.06,27248.0,42.7698,42.8027,42.7698,42.7862,27248.0
2018-09-10 13:25:00,52.06,52.07,52.06,52.07,9344.0,42.7862,42.7945,42.7862,42.7945,9344.0
2018-09-10 13:30:00,52.07,52.07,52.02,52.04,37098.0,42.7945,42.7945,42.7534,42.7698,37098.0
2018-09-10 13:35:00,52.04,52.05,52.03,52.04,14773.0,42.7698,42.778,42.7616,42.7698,14773.0
2018-09-10 13:40:00,52.03,52.08,52.03,52.07,23781.0,42.7616,42.8027,42.7616,42.7945,23781.0
2018-09-10 13:45:00,52.07,52.07,51.99,52.01,29906.0,42.7945,42.7945,42.7287,42.7451,29906.0
2018-09-10 13:50:00,52.01,52.01,51.95,51.95,28281.0,42.7451,42.7451,42.6958,42.6958,28281.0
2018-09-10 13:55:00,51.95,51.96,51.94,51.95,23070.0,42.6958,42.7041,42.6876,42.6958,23070.0
2018-09-10 14:00:00,51.95,52.02,51.95,52.0,40662.0,42.6958,42.7534,42.6958,42.7369,40662.0
2018-09-10 14:05:00,52.0,52.06,51.99,52.05,40803.0,42.7369,42.7862,42.7287,42.778,40803.0
2018-09-10 14:10:00,52.05,52.06,52.03,52.05,23401.0,42.778,42.7862,42.7616,42.778,23401.0
2018-09-10 14:15:00,52.05,52.07,52.04,52.05,26726.0,42.778,42.7945,42.7698,42.778,26726.0
2018-09-10 14:20:00,52.05,52.08,52.02,52.08,26637.0,42.778,42.8027,42.7534,42.8027,26637.0
2018-09-10 14:25:00,52.08,52.1,52.05,52.09,49152.0,42.8027,42.8191,42.778,42.8109,49152.0
2018-09-10 14:30:00,52.09,52.09,52.05,52.05,57861.0,42.8109,42.8109,42.778,42.778,57861.0
2018-09-10 14:35:00,52.05,52.08,52.05,52.06,40292.0,42.778,42.8027,42.778,42.7862,40292.0
2018-09-10 14:40:00,52.07,52.08,52.05,52.05,35831.0,42.7945,42.8027,42.778,42.778,35831.0
2018-09-10 14:45:00,52.05,52.06,52.01,52.02,38580.0,42.778,42.7862,42.7451,42.7534,38580.0
2018-09-10 14:50:00,52.01,52.04,52.01,52.01,39730.0,42.7451,42.7698,42.7451,42.7451,39730.0
2018-09-10 14:55:00,52.01,52.03,51.99,52.02,42031.0,42.7451,42.7616,42.7287,42.7534,42031.0
2018-09-10 15:00:00,52.03,52.09,52.02,52.08,26503.0,42.7616,42.8109,42.7534,42.8027,26503.0
2018-09-10 15:05:00,52.09,52.09,52.08,52.09,22756.0,42.8109,42.8109,42.8027,42.8109,22756.0
2018-09-10 15:10:00,52.09,52.09,52.02,52.05,72758.0,42.8109,42.8109,42.7534,42.778,72758.0
2018-09-10 15:15:00,52.06,52.06,52.02,52.02,49686.0,42.7862,42.7862,42.7534,42.7534,49686.0
2018-09-10 15:20:00,52.03,52.05,52.02,52.05,44744.0,42.7616,42.778,42.7534,42.778,44744.0
2018-09-10 15:25:00,52.05,52.05,52.02,52.02,37425.0,42.778,42.778,42.7534,42.7534,37425.0
2018-09-10 15:30:00,52.02,52.02,51.99,52.01,75489.0,42.7534,42.7534,42.7287,42.7451,75489.0
2018-09-10 15:35:00,52.0,52.03,52.0,52.03,58330.0,42.7369,42.7616,42.7369,42.7616,58330.0
2018-09-10 15:40:00,52.03,52.06,51.99,52.05,100310.0,42.7616,42.7862,42.7287,42.778,100310.0
2018-09-10 15:45:00,52.05,52.08,52.04,52.05,96088.0,42.778,42.8027,42.7698,42.778,96088.0
2018-09-10 15:50:00,52.04,52.07,52.03,52.07,147675.0,42.7698,42.7945,42.7616,42.7945,147675.0
2018-09-10 15:55:00,52.07,52.07,52.0,52.01,349452.0,42.7945,42.7945,42.7369,42.7451,349452.0
2018-09-11 09:30:00,51.88,52.06,51.84,51.93,64379.0,42.6383,42.7862,42.6054,42.6794,64379.0
2018-09-11 09:35:00,51.89,51.89,51.78,51.82,26786.0,42.6465,42.6465,42.5561,42.589,26786.0
2018-09-11 09:40:00,51.81,51.81,51.69,51.73,41589.0,42.5808,42.5808,42.4822,42.515,41589.0
2018-09-11 09:45:00,51.74,51.92,51.72,51.9,54199.0,42.5232,42.6712,42.5068,42.6547,54199.0
2018-09-11 09:50:00,51.91,51.98,51.84,51.91,82346.0,42.663,42.7205,42.6054,42.663,82346.0
2018-09-11 09:55:00,51.91,52.16,51.91,52.15,142417.0,42.663,42.8684,42.663,42.8602,142417.0
2018-09-11 10:00:00,52.16,52.17,52.08,52.09,59447.0,42.8684,42.8766,42.8027,42.8109,59447.0
2018-09-11 10:05:00,52.09,52.16,52.07,52.13,52048.0,42.8109,42.8684,42.7945,42.8438,52048.0
2018-09-11 10:10:00,52.13,52.16,52.07,52.15,25478.0,42.8438,42.8684,42.7945,42.8602,25478.0
2018-09-11 10:15:00,52.15,52.18,52.11,52.17,21485.0,42.8602,42.8849,42.8273,42.8766,21485.0
2018-09-11 10:20:00,52.16,52.17,52.1,52.12,45999.0,42.8684,42.8766,42.8191,42.8356,45999.0
2018-09-11 10:25:00,52.12,52.18,52.1,52.15,22451.0,42.8356,42.8849,42.8191,42.8602,22451.0
2018-09-11 10:30:00,52.15,52.15,52.09,52.1,18249.0,42.8602,42.8602,42.8109,42.8191,18249.0
2018-09-11 10:35:00,52.09,52.14,52.09,52.1,14940.0,42.8109,42.852,42.8109,42.8191,14940.0
2018-09-11 10:40:00,52.1,52.13,52.07,52.1,25984.0,42.8191,42.8438,42.7945,42.8191,25984.0
2018-09-11 10:45:00,52.1,52.12,52.06,52.08,14977.0,42.8191,42.8356,42.7862,42.8027,14977.0
2018-09-11 10:50:00,52.09,52.12,52.08,52.11,16946.0,42.8109,42.8356,42.8027,42.8273,16946.0
2018-09-11 10:55:00,52.12,52.16,52.1,52.14,15190.0,42.8356,42.8684,42.8191,42.852,15190.0
2018-09-11 11:00:00,52.14,52.19,52.12,52.18,36532.0,42.852,42.8931,42.8356,42.8849,36532.0
2018-09-11 11:05:00,52.19,52.2,52.15,52.2,24309.0,42.8931,42.9013,42.8602,42.9013,24309.0
2018-09-11 11:10:00,52.2,52.21,52.11,52.11,18253.0,42.9013,42.9095,42.8273,42.8273,18253.0
2018-09-11 11:15:00,52.11,52.11,52.07,52.08,17840.0,42.8273,42.8273,42.7945,42.8027,17840.0
2018-09-11 11:20:00,52.08,52.14,52.07,52.14,30220.0,42.8027,42.852,42.7945,42.852,30220.0
2018-09-11 11:25:00,52.14,52.17,52.13,52.16,23982.0,42.852,42.8766,42.8438,42.8684,23982.0
2018-09-11 11:30:00,52.17,52.19,52.16,52.17,21446.0,42.8766,42.8931,42.8684,42.8766,21446.0
2018-09-11 11:35:00,52.16,52.17,52.15,52.17,15571.0,42.8684,42.8766,42.8602,42.8766,15571.0
2018-09-11 11:40:00,52.16,52.19,52.16,52.18,12565.0,42.8684,42.8931,42.8684,42.8849,12565.0
2018-09-11 11:45:00,52.18,52.2,52.17,52.19,15655.0,42.8849,42.9013,42.8766,42.8931,15655.0
2018-09-11 11:50:00,52.19,52.28,52.19,52.28,20177.0,42.8931,42.967,42.8931,42.967,20177.0
2018-09-11 11:55:00,52.28,52.29,52.25,52.27,15242.0,42.967,42.9753,42.9424,42.9588,15242.0
2018-09-11 12:00:00,52.27,52.29,52.26,52.27,18357.0,42.9588,42.9753,42.9506,42.9588,18357.0
2018-09-11 12:05:00,52.28,52.31,52.27,52.3,14372.0,42.967,42.9917,42.9588,42.9835,14372.0
2018-09-11 12:10:00,52.29,52.3,52.25,52.26,16410.0,42.9753,42.9835,42.9424,42.9506,16410.0
2018-09-11 12:15:00,52.26,52.27,52.23,52.25,19976.0,42.9506,42.9588,42.926,42.9424,19976.0
2018-09-11 12:20:00,52.26,52.34,52.25,52.34,17236.0,42.9506,43.0164,42.9424,43.0164,17236.0
2018-09-11 12:25:00,52.33,52.34,52.29,52.3,13277.0,43.0081,43.0164,42.9753,42.9835,13277.0
2018-09-11 12:30:00,52.31,52.33,52.31,52.33,11194.0,42.9917,43.0081,42.9917,43.0081,11194.0
2018-09-11 12:35:00,52.33,52.35,52.32,52.33,11912.0,43.0081,43.0246,42.9999,43.0081,11912.0
2018-09-11 12:40:00,52.34,52.34,52.29,52.3,13164.0,43.0164,43.0164,42.9753,42.9835,13164.0
2018-09-11 12:45:00,52.3,52.34,52.3,52.33,10253.0,42.9835,43.0164,42.9835,43.0081,10253.0
2018-09-11 12:50:00,52.33,52.35,52.32,52.35,5705.0,43.0081,43.0246,42.9999,43.0246,5705.0
2018-09-11 12:55:00,52.35,52.41,52.34,52.41,10784.0,43.0246,43.0739,43.0164,43.0739,10784.0
2018-09-11 13:00:00,52.4,52.42,52.37,52.4,15199.0,43.0657,43.0821,43.041,43.0657,15199.0
2018-09-11 13:05:00,52.39,52.43,52.39,52.42,13736.0,43.0575,43.0903,43.0575,43.0821,13736.0
2018-09-11 13:10:00,52.41,52.45,52.38,52.38,19319.0,43.0739,43.1068,43.0492,43.0492,19319.0
2018-09-11 13:15:00,52.39,52.45,52.38,52.43,18872.0,43.0575,43.1068,43.0492,43.0903,18872.0
2018-09-11 13:20:00,52.42,52.43,52.38,52.4,13789.0,43.0821,43.0903,43.0492,43.0657,13789.0
2018-09-11 13:25:00,52.4,52.46,52.4,52.43,124333.0,43.0657,43.115,43.0657,43.0903,124333.0
2018-09-11 13:30:00,52.42,52.46,52.4,52.44,46682.0,43.0821,43.115,43.0657,43.0985,46682.0
2018-09-11 13:35:00,52.45,52.47,52.43,52.46,30681.0,43.1068,43.1232,43.0903,43.115,30681.0
2018-09-11 13:40:00,52.46,52.48,52.44,52.44,22083.0,43.115,43.1314,43.0985,43.0985,22083.0
2018-09-11 13:45:00,52.44,52.44,52.42,52.43,18970.0,43.0985,43.0985,43.0821,43.0903,18970.0
2018-09-11 13:50:00,52.44,52.49,52.43,52.46,36351.0,43.0985,43.1396,43.0903,43.115,36351.0
2018-09-11 13:55:00,52.45,52.48,52.44,52.46,23342.0,43.1068,43.1314,43.0985,43.115,23342.0
2018-09-11 14:00:00,52.46,52.46,52.39,52.42,94171.0,43.115,43.115,43.0575,43.0821,94171.0
2018-09-11 14:05:00,52.43,52.43,52.37,52.41,55578.0,43.0903,43.0903,43.041,43.0739,55578.0
2018-09-11 14:10:00,52.4,52.41,52.38,52.39,71653.0,43.0657,43.0739,43.0492,43.0575,71653.0
2018-09-11 14:15:00,52.39,52.4,52.37,52.38,24168.0,43.0575,43.0657,43.041,43.0492,24168.0
2018-09-11 14:20:00,52.37,52.38,52.36,52.37,18893.0,43.041,43.0492,43.0328,43.041,18893.0
2018-09-11 14:25:00,52.36,52.37,52.36,52.37,8081.0,43.0328,43.041,43.0328,43.041,8081.0
2018-09-11 14:30:00,52.37,52.38,52.36,52.36,20881.0,43.041,43.0492,43.0328,43.0328,20881.0
2018-09-11 14:35:00,52.36,52.4,52.36,52.37,40485.0,43.0328,43.0657,43.0328,43.041,40485.0
2018-09-11 14:40:00,52.36,52.36,52.33,52.34,23923.0,43.0328,43.0328,43.0081,43.0164,23923.0
2018-09-11 14:45:00,52.35,52.36,52.34,52.35,10569.0,43.0246,43.0328,43.0164,43.0246,10569.0
2018-09-11 14:50:00,52.34,52.35,52.31,52.32,17736.0,43.0164,43.0246,42.9917,42.9999,17736.0
2018-09-11 14:55:00,52.31,52.31,52.29,52.29,14459.0,42.9917,42.9917,42.9753,42.9753,14459.0
2018-09-11 15:00:00,52.29,52.32,52.29,52.3,21140.0,42.9753,42.9999,42.9753,42.9835,21140.0
2018-09-11 15:05:00,52.3,52.32,52.3,52.3,17751.0,42.9835,42.9999,42.9835,42.9835,17751.0
2018-09-11 15:10:00,52.3,52.33,52.29,52.32,32945.0,42.9835,43.0081,42.9753,42.9999,32945.0
2018-09-11 15:15:00,52.32,52.32,52.25,52.26,44218.0,42.9999,42.9999,42.9424,42.9506,44218.0
2018-09-11 15:20:00,52.27,52.28,52.23,52.25,30324.0,42.9588,42.967,42.926,42.9424,30324.0
2018-09-11 15:25:00,52.24,52.26,52.23,52.24,36829.0,42.9342,42.9506,42.926,42.9342,36829.0
2018-09-11 15:30:00,52.24,52.25,52.18,52.23,118448.0,42.9342,42.9424,42.8849,42.926,118448.0
2018-09-11 15:35:00,52.23,52.28,52.23,52.28,82756.0,42.926,42.967,42.926,42.967,82756.0
2018-09-11 15:40:00,52.28,52.28,52.23,52.23,111381.0,42.967,42.967,42.926,42.926,111381.0
2018-09-11 15:45:00,52.23,52.25,52.2,52.25,76276.0,42.926,42.9424,42.9013,42.9424,76276.0
2018-09-11 15:50:00,52.25,52.26,52.22,52.26,106829.0,42.9424,42.9506,42.9177,42.9506,106829.0
2018-09-11 15:55:00,52.26,52.27,52.22,52.23,291153.0,42.9506,42.9588,42.9177,42.926,291153.0
2018-09-12 09:30:00,52.2,52.29,52.14,52.17,44573.0,42.9013,42.9753,42.852,42.8766,44573.0
2018-09-12 09:35:00,52.18,52.19,52.0,52.09,36623.0,42.8849,42.8931,42.7369,42.8109,36623.0
2018-09-12 09:40:00,52.1,52.15,51.99,51.99,22593.0,42.8191,42.8602,42.7287,42.7287,22593.0
2018-09-12 09:45:00,51.99,52.08,51.99,52.06,36835.0,42.7287,42.8027,42.7287,42.7862,36835.0
2018-09-12 09:50:00,52.07,52.13,52.06,52.12,51021.0,42.7945,42.8438,42.7862,42.8356,51021.0
2018-09-12 09:55:00,52.11,52.13,51.98,51.99,341905.0,42.8273,42.8438,42.7205,42.7287,341905.0
2018-09-12 10:00:00,51.99,52.17,51.99,52.1,79974.0,42.7287,42.8766,42.7287,42.8191,79974.0
2018-09-12 10:05:00,52.1,52.11,52.05,52.09,28761.0,42.8191,42.8273,42.778,42.8109,28761.0
2018-09-12 10:10:00,52.09,52.09,52.02,52.04,21791.0,42.8109,42.8109,42.7534,42.7698,21791.0
2018-09-12 10:15:00,52.04,52.05,52.0,52.01,25393.0,42.7698,42.778,42.7369,42.7451,25393.0
2018-09-12 10:20:00,52.0,52.03,51.92,51.94,24172.0,42.7369,42.7616,42.6712,42.6876,24172.0
2018-09-12 10:25:00,51.94,51.96,51.92,51.94,25219.0,42.6876,42.7041,42.6712,42.6876,25219.0
2018-09-12 10:30:00,51.93,51.95,51.9,51.91,34893.0,42.6794,42.6958,42.6547,42.663,34893.0
2018-09-12 10:35:00,51.91,52.06,51.91,52.06,50891.0,42.663,42.7862,42.663,42.7862,50891.0
2018-09-12 10:40:00,52.06,52.07,52.01,52.02,21918.0,42.7862,42.7945,42.7451,42.7534,21918.0
2018-09-12 10:45:00,52.01,52.02,51.95,51.97,27316.0,42.7451,42.7534,42.6958,42.7123,27316.0
2018-09-12 10:50:00,51.97,52.02,51.96,52.01,31017.0,42.7123,42.7534,42.7041,42.7451,31017.0
2018-09-12 10:55:00,52.01,52.03,51.96,51.97,25430.0,42.7451,42.7616,42.7041,42.7123,25430.0
2018-09-12 11:00:00,51.96,52.06,51.95,52.03,33410.0,42.7041,42.7862,42.6958,42.7616,33410.0
2018-09-12 11:05:00,52.02,52.03,51.94,51.96,32866.0,42.7534,42.7616,42.6876,42.7041,32866.0
2018-09-12 11:10:00,51.96,52.11,51.93,52.11,65650.0,42.7041,42.8273,42.6794,42.8273,65650.0
2018-09-12 11:15:00,52.11,52.17,52.08,52.17,31866.0,42.8273,42.8766,42.8027,42.8766,31866.0
2018-09-12 11:20:00,52.17,52.17,52.09,52.15,29181.0,42.8766,42.8766,42.8109,42.8602,29181.0
2018-09-12 11:25:00,52.16,52.17,52.13,52.17,28133.0,42.8684,42.8766,42.8438,42.8766,28133.0
2018-09-12 11:30:00,52.17,52.21,52.15,52.15,27441.0,42.8766,42.9095,42.8602,42.8602,27441.0
2018-09-12 11:35:00,52.14,52.15,52.1,52.12,15632.0,42.852,42.8602,42.8191,42.8356,15632.0
2018-09-12 11:40:00,52.12,52.13,52.08,52.09,29160.0,42.8356,42.8438,42.8027,42.8109,29160.0
2018-09-12 11:45:00,52.09,52.09,52.04,52.06,18459.0,42.8109,42.8109,42.7698,42.7862,18459.0
2018-09-12 11:50:00,52.07,52.07,52.01,52.06,34713.0,42.7945,42.7945,42.7451,42.7862,34713.0
2018-09-12 11:55:00,52.06,52.06,52.01,52.03,32614.0,42.7862,42.7862,42.7451,42.7616,32614.0
2018-09-12 12:00:00,52.02,52.06,52.0,52.01,29275.0,42.7534,42.7862,42.7369,42.7451,29275.0
2018-09-12 12:05:00,52.01,52.08,51.9,51.9,72972.0,42.7451,42.8027,42.6547,42.6547,72972.0
2018-09-12 12:10:00,51.9,52.0,51.9,51.97,29669.0,42.6547,42.7369,42.6547,42.7123,29669.0
2018-09-12 12:15:00,51.98,51.99,51.95,51.99,20773.0,42.7205,42.7287,42.6958,42.7287,20773.0
2018-09-12 12:20:00,51.99,52.02,51.97,52.0,17096.0,42.7287,42.7534,42.7123,42.7369,17096.0
2018-09-12 12:25:00,52.0,52.02,51.99,52.02,14832.0,42.7369,42.7534,42.7287,42.7534,14832.0
2018-09-12 12:30:00,52.02,52.05,52.01,52.02,19643.0,42.7534,42.778,42.7451,42.7534,19643.0
2018-09-12 12:35:00,52.03,52.09,52.03,52.08,28486.0,42.7616,42.8109,42.7616,42.8027,28486.0
2018-09-12 12:40:00,52.08,52.09,52.04,52.06,13920.0,42.8027,42.8109,42.7698,42.7862,13920.0
2018-09-12 12:45:00,52.07,52.08,52.03,52.06,19768.0,42.7945,42.8027,42.7616,42.7862,19768.0
2018-09-12 12:50:00,52.07,52.08,52.05,52.05,15596.0,42.7945,42.8027,42.778,42.778,15596.0
2018-09-12 12:55:00,52.06,52.08,52.04,52.07,15153.0,42.7862,42.8027,42.7698,42.7945,15153.0
2018-09-12 13:00:00,52.08,52.12,52.08,52.12,17580.0,42.8027,42.8356,42.8027,42.8356,17580.0
2018-09-12 13:05:00,52.12,52.15,52.09,52.15,17628.0,42.8356,42.8602,42.8109,42.8602,17628.0
2018-09-12 13:10:00,52.15,52.17,52.14,52.15,19377.0,42.8602,42.8766,42.852,42.8602,19377.0
2018-09-12 13:15:00,52.15,52.16,52.1,52.13,18760.0,42.8602,42.8684,42.8191,42.8438,18760.0
2018-09-12 13:20:00,52.13,52.15,52.12,52.12,52262.0,42.8438,42.8602,42.8356,42.8356,52262.0
2018-09-12 13:25:00,52.13,52.13,52.11,52.12,10760.0,42.8438,42.8438,42.8273,42.8356,10760.0
2018-09-12 13:30:00,52.11,52.12,52.07,52.1,21548.0,42.8273,42.8356,42.7945,42.8191,21548.0
2018-09-12 13:35:00,52.1,52.1,52.06,52.07,10133.0,42.8191,42.8191,42.7862,42.7945,10133.0
2018-09-12 13:40:00,52.07,52.08,52.02,52.04,23398.0,42.7945,42.8027,42.7534,42.7698,23398.0
2018-09-12 13:45:00,52.04,52.04,51.98,52.01,26680.0,42.7698,42.7698,42.7205,42.7451,26680.0
2018-09-12 13:50:00,52.01,52.03,51.98,52.03,13287.0,42.7451,42.7616,42.7205,42.7616,13287.0
2018-09-12 13:55:00,52.02,52.03,52.0,52.01,24953.0,42.7534,42.7616,42.7369,42.7451,24953.0
2018-09-12 14:00:00,52.01,52.04,51.97,52.04,22600.0,42.7451,42.7698,42.7123,42.7698,22600.0
2018-09-12 14:05:00,52.03,52.05,52.01,52.01,17809.0,42.7616,42.778,42.7451,42.7451,17809.0
2018-09-12 14:10:00,52.02,52.03,52.0,52.02,11134.0,42.7534,42.7616,42.7369,42.7534,11134.0
2018-09-12 14:15:00,52.02,52.04,52.01,52.03,20121.0,42.7534,42.7698,42.7451,42.7616,20121.0
2018-09-12 14:20:00,52.03,52.08,52.03,52.05,21008.0,42.7616,42.8027,42.7616,42.778,21008.0
2018-09-12 14:25:00,52.05,52.09,52.05,52.05,16295.0,42.778,42.8109,42.778,42.778,16295.0
2018-09-12 14:30:00,52.06,52.09,52.04,52.06,20810.0,42.7862,42.8109,42.7698,42.7862,20810.0
2018-09-12 14:35:00,52.06,52.08,52.05,52.07,19853.0,42.7862,42.8027,42.778,42.7945,19853.0
2018-09-12 14:40:00,52.08,52.08,52.05,52.07,24948.0,42.8027,42.8027,42.778,42.7945,24948.0
2018-09-12 14:45:00,52.08,52.12,52.05,52.08,32930.0,42.8027,42.8356,42.778,42.8027,32930.0
2018-09-12 14:50:00,52.08,52.09,52.06,52.06,15433.0,42.8027,42.8109,42.7862,42.7862,15433.0
2018-09-12 14:55:00,52.06,52.1,52.06,52.08,25626.0,42.7862,42.8191,42.7862,42.8027,25626.0
2018-09-12 15:00:00,52.08,52.09,52.05,52.05,23723.0,42.8027,42.8109,42.778,42.778,23723.0
2018-09-12 15:05:00,52.05,52.06,52.04,52.05,42014.0,42.778,42.7862,42.7698,42.778,42014.0
2018-09-12 15:10:00,52.05,52.1,52.05,52.08,28255.0,42.778,42.8191,42.778,42.8027,28255.0
2018-09-12 15:15:00,52.08,52.08,52.05,52.08,28661.0,42.8027,42.8027,42.778,42.8027,28661.0
2018-09-12 15:20:00,52.08,52.09,52.05,52.07,39050.0,42.8027,42.8109,42.778,42.7945,39050.0
2018-09-12 15:25:00,52.08,52.12,52.07,52.12,24062.0,42.8027,42.8356,42.7945,42.8356,24062.0
2018-09-12 15:30:00,52.12,52.16,52.1,52.11,63479.0,42.8356,42.8684,42.8191,42.8273,63479.0
2018-09-12 15:35:00,52.11,52.11,52.07,52.11,43862.0,42.8273,42.8273,42.7945,42.8273,43862.0
2018-09-12 15:40:00,52.11,52.11,52.09,52.1,41024.0,42.8273,42.8273,42.8109,42.8191,41024.0
2018-09-12 15:45:00,52.1,52.1,52.01,52.04,202476.0,42.8191,42.8191,42.7451,42.7698,202476.0
2018-09-12 15:50:00,52.05,52.07,52.02,52.03,69248.0,42.778,42.7945,42.7534,42.7616,69248.0
2018-09-12 15:55:00,52.02,52.02,51.97,52.0,260765.0,42.7534,42.7534,42.7123,42.7369,260765.0
2018-09-13 09:30:00,52.04,52.09,51.16,51.47,340316.0,42.7698,42.8109,42.0466,42.3013,340316.0
2018-09-13 09:35:00,51.48,51.52,51.05,51.08,145496.0,42.3096,42.3424,41.9562,41.9808,145496.0
2018-09-13 09:40:00,51.09,51.28,50.98,51.24,225607.0,41.989,42.1452,41.8986,42.1123,225607.0
2018-09-13 09:45:00,51.25,51.28,51.06,51.28,141060.0,42.1205,42.1452,41.9644,42.1452,141060.0
2018-09-13 09:50:00,51.28,51.44,51.22,51.44,102442.0,42.1452,42.2767,42.0959,42.2767,102442.0
2018-09-13 09:55:00,51.45,51.53,51.39,51.53,73619.0,42.2849,42.3507,42.2356,42.3507,73619.0
2018-09-13 10:00:00,51.53,51.53,51.46,51.52,57961.0,42.3507,42.3507,42.2931,42.3424,57961.0
2018-09-13 10:05:00,51.53,51.6,51.51,51.6,71342.0,42.3507,42.4082,42.3342,42.4082,71342.0
2018-09-13 10:10:00,51.6,51.67,51.57,51.62,63979.0,42.4082,42.4657,42.3835,42.4246,63979.0
2018-09-13 10:15:00,51.62,51.64,51.41,51.41,90606.0,42.4246,42.4411,42.252,42.252,90606.0
2018-09-13 10:20:00,51.4,51.49,51.35,51.46,70250.0,42.2438,42.3178,42.2027,42.2931,70250.0
2018-09-13 10:25:00,51.45,51.52,51.45,51.5,95270.0,42.2849,42.3424,42.2849,42.326,95270.0
2018-09-13 10:30:00,51.51,51.62,51.5,51.55,76983.0,42.3342,42.4246,42.326,42.3671,76983.0
2018-09-13 10:35:00,51.55,51.58,51.52,51.53,161302.0,42.3671,42.3917,42.3424,42.3507,161302.0
2018-09-13 10:40:00,51.53,51.53,51.44,51.53,63927.0,42.3507,42.3507,42.2767,42.3507,63927.0
2018-09-13 10:45:00,51.53,51.53,51.4,51.41,32661.0,42.3507,42.3507,42.2438,42.252,32661.0
2018-09-13 10:50:00,51.41,51.45,51.39,51.42,32249.0,42.252,42.2849,42.2356,42.2602,32249.0
2018-09-13 10:55:00,51.42,51.47,51.39,51.43,58722.0,42.2602,42.3013,42.2356,42.2685,58722.0
2018-09-13 11:00:00,51.43,51.43,51.39,51.43,36813.0,42.2685,42.2685,42.2356,42.2685,36813.0
2018-09-13 11:05:00,51.44,51.53,51.43,51.53,39497.0,42.2767,42.3507,42.2685,42.3507,39497.0
2018-09-13 11:10:00,51.53,51.57,51.52,51.52,33569.0,42.3507,42.3835,42.3424,42.3424,33569.0
2018-09-13 11:15:00,51.52,51.52,51.43,51.45,50436.0,42.3424,42.3424,42.2685,42.2849,50436.0
2018-09-13 11:20:00,51.45,51.54,51.42,51.51,67547.0,42.2849,42.3589,42.2602,42.3342,67547.0
2018-09-13 11:25:00,51.5,51.5,51.43,51.44,32794.0,42.326,42.326,42.2685,42.2767,32794.0
2018-09-13 11:30:00,51.45,51.49,51.44,51.47,28018.0,42.2849,42.3178,42.2767,42.3013,28018.0
2018-09-13 11:35:00,51.48,51.51,51.45,51.51,30038.0,42.3096,42.3342,42.2849,42.3342,30038.0
2018-09-13 11:40:00,51.51,51.52,51.46,51.47,33087.0,42.3342,42.3424,42.2931,42.3013,33087.0
2018-09-13 11:45:00,51.47,51.49,51.44,51.46,26803.0,42.3013,42.3178,42.2767,42.2931,26803.0
2018-09-13 11:50:00,51.46,51.5,51.45,51.48,29638.0,42.2931,42.326,42.2849,42.3096,29638.0
2018-09-13 11:55:00,51.48,51.54,51.47,51.54,26706.0,42.3096,42.3589,42.3013,42.3589,26706.0
2018-09-13 12:00:00,51.54,51.6,51.53,51.54,39989.0,42.3589,42.4082,42.3507,42.3589,39989.0
2018-09-13 12:05:00,51.54,51.58,51.52,51.56,49151.0,42.3589,42.3917,42.3424,42.3753,49151.0
2018-09-13 12:10:00,51.57,51.59,51.55,51.59,17549.0,42.3835,42.4,42.3671,42.4,17549.0
2018-09-13 12:15:00,51.59,51.61,51.56,51.56,19813.0,42.4,42.4164,42.3753,42.3753,19813.0
2018-09-13 12:20:00,51.56,51.6,51.55,51.58,29709.0,42.3753,42.4082,42.3671,42.3917,29709.0
2018-09-13 12:25:00,51.58,51.61,51.57,51.6,29795.0,42.3917,42.4164,42.3835,42.4082,29795.0
2018-09-13 12:30:00,51.6,51.6,51.53,51.58,44728.0,42.4082,42.4082,42.3507,42.3917,44728.0
2018-09-13 12:35:00,51.58,51.58,51.56,51.56,23847.0,42.3917,42.3917,42.3753,42.3753,23847.0
2018-09-13 12:40:00,51.55,51.58,51.52,51.52,41283.0,42.3671,42.3917,42.3424,42.3424,41283.0
2018-09-13 12:45:00,51.52,51.54,51.51,51.52,28587.0,42.3424,42.3589,42.3342,42.3424,28587.0
2018-09-13 12:50:00,51.52,51.53,51.47,51.47,36029.0,42.3424,42.3507,42.3013,42.3013,36029.0
2018-09-13 12:55:00,51.47,51.53,51.46,51.52,19248.0,42.3013,42.3507,42.2931,42.3424,19248.0
2018-09-13 13:00:00,51.52,51.53,51.46,51.47,24414.0,42.3424,42.3507,42.2931,42.3013,24414.0
2018-09-13 13:05:00,51.48,51.5,51.36,51.38,76643.0,42.3096,42.326,42.2109,42.2274,76643.0
2018-09-13 13:10:00,51.37,51.41,51.37,51.4,21843.0,42.2192,42.252,42.2192,42.2438,21843.0
2018-09-13 13:15:00,51.41,51.43,51.38,51.41,38627.0,42.252,42.2685,42.2274,42.252,38627.0
2018-09-13 13:20:00,51.4,51.41,51.3,51.36,64676.0,42.2438,42.252,42.1616,42.2109,64676.0
2018-09-13 13:25:00,51.35,51.4,51.34,51.39,47742.0,42.2027,42.2438,42.1945,42.2356,47742.0
2018-09-13 13:30:00,51.4,51.41,51.36,51.37,33820.0,42.2438,42.252,42.2109,42.2192,33820.0
2018-09-13 13:35:00,51.37,51.41,51.32,51.32,56254.0,42.2192,42.252,42.1781,42.1781,56254.0
2018-09-13 13:40:00,51.33,51.35,51.3,51.34,37781.0,42.1863,42.2027,42.1616,42.1945,37781.0
2018-09-13 13:45:00,51.34,51.35,51.27,51.29,44438.0,42.1945,42.2027,42.137,42.1534,44438.0
2018-09-13 13:50:00,51.29,51.3,51.26,51.29,39708.0,42.1534,42.1616,42.1287,42.1534,39708.0
2018-09-13 13:55:00,51.29,51.31,51.28,51.29,29677.0,42.1534,42.1698,42.1452,42.1534,29677.0
2018-09-13 14:00:00,51.3,51.36,51.3,51.36,32394.0,42.1616,42.2109,42.1616,42.2109,32394.0
2018-09-13 14:05:00,51.36,51.38,51.35,51.36,40286.0,42.2109,42.2274,42.2027,42.2109,40286.0
2018-09-13 14:10:00,51.37,51.38,51.28,51.28,53962.0,42.2192,42.2274,42.1452,42.1452,53962.0
2018-09-13 14:15:00,51.28,51.29,51.22,51.23,50038.0,42.1452,42.1534,42.0959,42.1041,50038.0
2018-09-13 14:20:00,51.23,51.36,51.23,51.36,32784.0,42.1041,42.2109,42.1041,42.2109,32784.0
2018-09-13 14:25:00,51.36,51.38,51.3,51.31,47120.0,42.2109,42.2274,42.1616,42.1698,47120.0
2018-09-13 14:30:00,51.31,51.36,51.29,51.36,34336.0,42.1698,42.2109,42.1534,42.2109,34336.0
2018-09-13 14:35:00,51.36,51.38,51.33,51.38,34993.0,42.2109,42.2274,42.1863,42.2274,34993.0
2018-09-13 14:40:00,51.38,51.39,51.33,51.35,44581.0,42.2274,42.2356,42.1863,42.2027,44581.0
2018-09-13 14:45:00,51.36,51.37,51.32,51.32,92180.0,42.2109,42.2192,42.1781,42.1781,92180.0
2018-09-13 14:50:00,51.33,51.36,51.32,51.34,57781.0,42.1863,42.2109,42.1781,42.1945,57781.0
2018-09-13 14:55:00,51.35,51.36,51.3,51.35,55436.0,42.2027,42.2109,42.1616,42.2027,55436.0
2018-09-13 15:00:00,51.35,51.37,51.32,51.34,68026.0,42.2027,42.2192,42.1781,42.1945,68026.0
2018-09-13 15:05:00,51.35,51.35,51.27,51.28,127814.0,42.2027,42.2027,42.137,42.1452,127814.0
2018-09-13 15:10:00,51.28,51.28,51.15,51.18,154315.0,42.1452,42.1452,42.0383,42.063,154315.0
2018-09-13 15:15:00,51.19,51.26,51.17,51.26,98788.0,42.0712,42.1287,42.0548,42.1287,98788.0
2018-09-13 15:20:00,51.26,51.29,51.24,51.26,120365.0,42.1287,42.1534,42.1123,42.1287,120365.0
2018-09-13 15:25:00,51.26,51.26,51.21,51.22,58556.0,42.1287,42.1287,42.0877,42.0959,58556.0
2018-09-13 15:30:00,51.21,51.28,51.21,51.24,96991.0,42.0877,42.1452,42.0877,42.1123,96991.0
2018-09-13 15:35:00,51.23,51.25,51.18,51.19,154169.0,42.1041,42.1205,42.063,42.0712,154169.0
2018-09-13 15:40:00,51.19,51.22,51.16,51.18,111118.0,42.0712,42.0959,42.0466,42.063,111118.0
2018-09-13 15:45:00,51.17,51.26,51.17,51.21,185180.0,42.0548,42.1287,42.0548,42.0877,185180.0
2018-09-13 15:50:00,51.22,51.22,51.13,51.14,258621.0,42.0959,42.0959,42.0219,42.0301,258621.0
2018-09-13 15:55:00,51.14,51.21,51.13,51.2,432134.0,42.0301,42.0877,42.0219,42.0794,432134.0
2018-09-14 09:30:00,51.4,51.68,51.37,51.58,33991.0,42.2438,42.4739,42.2192,42.3917,33991.0
2018-09-14 09:35:00,51.59,51.63,51.5,51.53,52004.0,42.4,42.4328,42.326,42.3507,52004.0
2018-09-14 09:40:00,51.51,51.62,51.47,51.57,58885.0,42.3342,42.4246,42.3013,42.3835,58885.0
2018-09-14 09:45:00,51.57,51.61,51.48,51.49,79303.0,42.3835,42.4164,42.3096,42.3178,79303.0
2018-09-14 09:50:00,51.48,51.56,51.48,51.54,57675.0,42.3096,42.3753,42.3096,42.3589,57675.0
2018-09-14 09:55:00,51.55,51.57,51.46,51.5,47197.0,42.3671,42.3835,42.2931,42.326,47197.0
2018-09-14 10:00:00,51.5,51.54,51.47,51.51,46297.0,42.326,42.3589,42.3013,42.3342,46297.0
2018-09-14 10:05:00,51.51,51.52,51.45,51.5,46650.0,42.3342,42.3424,42.2849,42.326,46650.0
2018-09-14 10:10:00,51.5,51.56,51.5,51.55,58593.0,42.326,42.3753,42.326,42.3671,58593.0
2018-09-14 10:15:00,51.55,51.57,51.45,51.46,98511.0,42.3671,42.3835,42.2849,42.2931,98511.0
2018-09-14 10:20:00,51.46,51.52,51.45,51.47,53821.0,42.2931,42.3424,42.2849,42.3013,53821.0
2018-09-14 10:25:00,51.48,51.49,51.43,51.44,80147.0,42.3096,42.3178,42.2685,42.2767,80147.0
2018-09-14 10:30:00,51.44,51.48,51.44,51.47,29778.0,42.2767,42.3096,42.2767,42.3013,29778.0
2018-09-14 10:35:00,51.47,51.52,51.45,51.49,75703.0,42.3013,42.3424,42.2849,42.3178,75703.0
2018-09-14 10:40:00,51.49,51.55,51.49,51.53,23207.0,42.3178,42.3671,42.3178,42.3507,23207.0
2018-09-14 10:45:00,51.54,51.61,51.52,51.61,45597.0,42.3589,42.4164,42.3424,42.4164,45597.0
2018-09-14 10:50:00,51.61,51.64,51.57,51.57,37894.0,42.4164,42.4411,42.3835,42.3835,37894.0
2018-09-14 10:55:00,51.57,51.63,51.55,51.62,48334.0,42.3835,42.4328,42.3671,42.4246,48334.0
2018-09-14 11:00:00,51.63,51.71,51.63,51.71,35674.0,42.4328,42.4986,42.4328,42.4986,35674.0
2018-09-14 11:05:00,51.7,51.74,51.65,51.68,27054.0,42.4904,42.5232,42.4493,42.4739,27054.0
2018-09-14 11:10:00,51.68,51.72,51.65,51.71,32224.0,42.4739,42.5068,42.4493,42.4986,32224.0
2018-09-14 11:15:00,51.71,51.73,51.68,51.71,28994.0,42.4986,42.515,42.4739,42.4986,28994.0
2018-09-14 11:20:00,51.71,51.75,51.68,51.71,40041.0,42.4986,42.5315,42.4739,42.4986,40041.0
2018-09-14 11:25:00,51.71,51.73,51.68,51.69,41718.0,42.4986,42.515,42.4739,42.4822,41718.0
2018-09-14 11:30:00,51.69,51.7,51.65,51.68,59224.0,42.4822,42.4904,42.4493,42.4739,59224.0
2018-09-14 11:35:00,51.68,51.69,51.64,51.65,27097.0,42.4739,42.4822,42.4411,42.4493,27097.0
2018-09-14 11:40:00,51.65,51.66,51.62,51.66,20510.0,42.4493,42.4575,42.4246,42.4575,20510.0
2018-09-14 11:45:00,51.66,51.66,51.62,51.63,18681.0,42.4575,42.4575,42.4246,42.4328,18681.0
2018-09-14 11:50:00,51.63,51.67,51.63,51.65,15681.0,42.4328,42.4657,42.4328,42.4493,15681.0
2018-09-14 11:55:00,51.65,51.69,51.64,51.67,20436.0,42.4493,42.4822,42.4411,42.4657,20436.0
2018-09-14 12:00:00,51.67,51.68,51.53,51.53,57212.0,42.4657,42.4739,42.3507,42.3507,57212.0
2018-09-14 12:05:00,51.52,51.59,51.47,51.59,32605.0,42.3424,42.4,42.3013,42.4,32605.0
2018-09-14 12:10:00,51.59,51.62,51.55,51.6,18304.0,42.4,42.4246,42.3671,42.4082,18304.0
2018-09-14 12:15:00,51.6,51.64,51.57,51.57,21917.0,42.4082,42.4411,42.3835,42.3835,21917.0
2018-09-14 12:20:00,51.57,51.6,51.55,51.59,29156.0,42.3835,42.4082,42.3671,42.4,29156.0
2018-09-14 12:25:00,51.59,51.62,51.58,51.6,31663.0,42.4,42.4246,42.3917,42.4082,31663.0
2018-09-14 12:30:00,51.6,51.62,51.56,51.58,18909.0,42.4082,42.4246,42.3753,42.3917,18909.0
2018-09-14 12:35:00,51.57,51.59,51.56,51.58,10512.0,42.3835,42.4,42.3753,42.3917,10512.0
2018-09-14 12:40:00,51.59,51.61,51.57,51.57,13983.0,42.4,42.4164,42.3835,42.3835,13983.0
2018-09-14 12:45:00,51.57,51.58,51.54,51.58,13012.0,42.3835,42.3917,42.3589,42.3917,13012.0
2018-09-14 12:50:00,51.58,51.58,51.55,51.57,15496.0,42.3917,42.3917,42.3671,42.3835,15496.0
2018-09-14 12:55:00,51.57,51.63,51.57,51.58,14096.0,42.3835,42.4328,42.3835,42.3917,14096.0
2018-09-14 13:00:00,51.58,51.6,51.57,51.59,14468.0,42.3917,42.4082,42.3835,42.4,14468.0
2018-09-14 13:05:00,51.59,51.6,51.57,51.57,12288.0,42.4,42.4082,42.3835,42.3835,12288.0
2018-09-14 13:10:00,51.57,51.61,51.56,51.59,13529.0,42.3835,42.4164,42.3753,42.4,13529.0
2018-09-14 13:15:00,51.6,51.62,51.58,51.61,16726.0,42.4082,42.4246,42.3917,42.4164,16726.0
2018-09-14 13:20:00,51.6,51.64,51.59,51.59,17322.0,42.4082,42.4411,42.4,42.4,17322.0
2018-09-14 13:25:00,51.6,51.64,51.6,51.62,16809.0,42.4082,42.4411,42.4082,42.4246,16809.0
2018-09-14 13:30:00,51.63,51.63,51.58,51.59,27430.0,42.4328,42.4328,42.3917,42.4,27430.0
2018-09-14 13:35:00,51.59,51.61,51.59,51.59,9603.0,42.4,42.4164,42.4,42.4,9603.0
2018-09-14 13:40:00,51.59,51.61,51.58,51.59,15277.0,42.4,42.4164,42.3917,42.4,15277.0
2018-09-14 13:45:00,51.59,51.61,51.57,51.58,23344.0,42.4,42.4164,42.3835,42.3917,23344.0
2018-09-14 13:50:00,51.58,51.6,51.57,51.6,17292.0,42.3917,42.4082,42.3835,42.4082,17292.0
2018-09-14 13:55:00,51.6,51.61,51.58,51.6,26777.0,42.4082,42.4164,42.3917,42.4082,26777.0
2018-09-14 14:00:00,51.6,51.6,51.54,51.58,71132.0,42.4082,42.4082,42.3589,42.3917,71132.0
2018-09-14 14:05:00,51.58,51.59,51.53,51.56,26464.0,42.3917,42.4,42.3507,42.3753,26464.0
2018-09-14 14:10:00,51.56,51.58,51.55,51.56,10693.0,42.3753,42.3917,42.3671,42.3753,10693.0
2018-09-14 14:15:00,51.56,51.58,51.55,51.57,34881.0,42.3753,42.3917,42.3671,42.3835,34881.0
2018-09-14 14:20:00,51.57,51.61,51.57,51.61,42539.0,42.3835,42.4164,42.3835,42.4164,42539.0
2018-09-14 14:25:00,51.62,51.64,51.59,51.62,24363.0,42.4246,42.4411,42.4,42.4246,24363.0
2018-09-14 14:30:00,51.62,51.64,51.61,51.64,19005.0,42.4246,42.4411,42.4164,42.4411,19005.0
2018-09-14 14:35:00,51.64,51.67,51.63,51.64,34172.0,42.4411,42.4657,42.4328,42.4411,34172.0
2018-09-14 14:40:00,51.64,51.64,51.59,51.61,21148.0,42.4411,42.4411,42.4,42.4164,21148.0
2018-09-14 14:45:00,51.61,51.61,51.59,51.61,14916.0,42.4164,42.4164,42.4,42.4164,14916.0
2018-09-14 14:50:00,51.6,51.63,51.58,51.6,28536.0,42.4082,42.4328,42.3917,42.4082,28536.0
2018-09-14 14:55:00,51.6,51.64,51.6,51.63,23172.0,42.4082,42.4411,42.4082,42.4328,23172.0
2018-09-14 15:00:00,51.62,51.64,51.6,51.6,27104.0,42.4246,42.4411,42.4082,42.4082,27104.0
2018-09-14 15:05:00,51.6,51.6,51.58,51.58,19327.0,42.4082,42.4082,42.3917,42.3917,19327.0
2018-09-14 15:10:00,51.58,51.64,51.58,51.64,18971.0,42.3917,42.4411,42.3917,42.4411,18971.0
2018-09-14 15:15:00,51.64,51.64,51.62,51.64,19270.0,42.4411,42.4411,42.4246,42.4411,19270.0
2018-09-14 15:20:00,51.64,51.64,51.6,51.63,25940.0,42.4411,42.4411,42.4082,42.4328,25940.0
2018-09-14 15:25:00,51.62,51.63,51.59,51.59,39111.0,42.4246,42.4328,42.4,42.4,39111.0
2018-09-14 15:30:00,51.59,51.64,51.59,51.63,41433.0,42.4,42.4411,42.4,42.4328,41433.0
2018-09-14 15:35:00,51.62,51.66,51.61,51.65,42890.0,42.4246,42.4575,42.4164,42.4493,42890.0
2018-09-14 15:40:00,51.65,51.65,51.6,51.62,44794.0,42.4493,42.4493,42.4082,42.4246,44794.0
2018-09-14 15:45:00,51.61,51.63,51.61,51.63,41441.0,42.4164,42.4328,42.4164,42.4328,41441.0
2018-09-14 15:50:00,51.62,51.64,51.6,51.63,107904.0,42.4246,42.4411,42.4082,42.4328,107904.0
2018-09-14 15:55:00,51.63,51.65,51.61,51.64,261085.0,42.4328,42.4493,42.4164,42.4411,261085.0
2018-09-17 09:30:00,51.68,51.68,51.58,51.64,37697.0,42.4739,42.4739,42.3917,42.4411,37697.0
2018-09-17 09:35:00,51.67,51.68,51.61,51.67,37046.0,42.4657,42.4739,42.4164,42.4657,37046.0
2018-09-17 09:40:00,51.68,51.69,51.52,51.52,45238.0,42.4739,42.4822,42.3424,42.3424,45238.0
2018-09-17 09:45:00,51.52,51.6,51.49,51.52,40561.0,42.3424,42.4082,42.3178,42.3424,40561.0
2018-09-17 09:50:00,51.52,51.52,51.39,51.4,54996.0,42.3424,42.3424,42.2356,42.2438,54996.0
2018-09-17 09:55:00,51.4,51.4,51.32,51.36,49689.0,42.2438,42.2438,42.1781,42.2109,49689.0
2018-09-17 10:00:00,51.36,51.38,51.31,51.32,47027.0,42.2109,42.2274,42.1698,42.1781,47027.0
2018-09-17 10:05:00,51.32,51.39,51.3,51.36,72561.0,42.1781,42.2356,42.1616,42.2109,72561.0
2018-09-17 10:10:00,51.36,51.4,51.35,51.37,42863.0,42.2109,42.2438,42.2027,42.2192,42863.0
2018-09-17 10:15:00,51.36,51.36,51.26,51.28,57626.0,42.2109,42.2109,42.1287,42.1452,57626.0
2018-09-17 10:20:00,51.29,51.35,51.24,51.25,52078.0,42.1534,42.2027,42.1123,42.1205,52078.0
2018-09-17 10:25:00,51.25,51.3,51.2,51.21,45152.0,42.1205,42.1616,42.0794,42.0877,45152.0
2018-09-17 10:30:00,51.21,51.25,51.16,51.19,86679.0,42.0877,42.1205,42.0466,42.0712,86679.0
2018-09-17 10:35:00,51.2,51.24,51.16,51.16,59647.0,42.0794,42.1123,42.0466,42.0466,59647.0
2018-09-17 10:40:00,51.17,51.19,51.11,51.15,61302.0,42.0548,42.0712,42.0055,42.0383,61302.0
2018-09-17 10:45:00,51.16,51.21,51.11,51.13,80533.0,42.0466,42.0877,42.0055,42.0219,80533.0
2018-09-17 10:50:00,51.13,51.15,51.08,51.11,91999.0,42.0219,42.0383,41.9808,42.0055,91999.0
2018-09-17 10:55:00,51.12,51.16,51.09,51.11,70084.0,42.0137,42.0466,41.989,42.0055,70084.0
2018-09-17 11:00:00,51.1,51.17,51.09,51.17,72294.0,41.9973,42.0548,41.989,42.0548,72294.0
2018-09-17 11:05:00,51.18,51.22,51.14,51.22,52736.0,42.063,42.0959,42.0301,42.0959,52736.0
2018-09-17 11:10:00,51.23,51.23,51.17,51.19,78122.0,42.1041,42.1041,42.0548,42.0712,78122.0
2018-09-17 11:15:00,51.19,51.21,51.13,51.21,61536.0,42.0712,42.0877,42.0219,42.0877,61536.0
2018-09-17 11:20:00,51.21,51.24,51.17,51.21,46954.0,42.0877,42.1123,42.0548,42.0877,46954.0
2018-09-17 11:25:00,51.21,51.22,51.15,51.16,29504.0,42.0877,42.0959,42.0383,42.0466,29504.0
2018-09-17 11:30:00,51.16,51.19,51.13,51.17,38932.0,42.0466,42.0712,42.0219,42.0548,38932.0
2018-09-17 11:35:00,51.17,51.19,51.1,51.12,99898.0,42.0548,42.0712,41.9973,42.0137,99898.0
2018-09-17 11:40:00,51.12,51.14,51.09,51.12,75437.0,42.0137,42.0301,41.989,42.0137,75437.0
2018-09-17 11:45:00,51.12,51.13,51.07,51.1,40179.0,42.0137,42.0219,41.9726,41.9973,40179.0
2018-09-17 11:50:00,51.1,51.16,51.1,51.14,31049.0,41.9973,42.0466,41.9973,42.0301,31049.0
2018-09-17 11:55:00,51.14,51.16,51.1,51.11,27869.0,42.0301,42.0466,41.9973,42.0055,27869.0
2018-09-17 12:00:00,51.11,51.11,51.07,51.1,28948.0,42.0055,42.0055,41.9726,41.9973,28948.0
2018-09-17 12:05:00,51.1,51.1,51.02,51.04,49608.0,41.9973,41.9973,41.9315,41.9479,49608.0
2018-09-17 12:10:00,51.04,51.06,50.99,51.02,47200.0,41.9479,41.9644,41.9068,41.9315,47200.0
2018-09-17 12:15:00,51.03,51.11,51.03,51.09,63875.0,41.9397,42.0055,41.9397,41.989,63875.0
2018-09-17 12:20:00,51.1,51.1,51.06,51.09,34618.0,41.9973,41.9973,41.9644,41.989,34618.0
2018-09-17 12:25:00,51.09,51.09,51.05,51.05,31724.0,41.989,41.989,41.9562,41.9562,31724.0
2018-09-17 12:30:00,51.05,51.07,51.04,51.06,57792.0,41.9562,41.9726,41.9479,41.9644,57792.0
2018-09-17 12:35:00,51.06,51.09,51.04,51.04,17527.0,41.9644,41.989,41.9479,41.9479,17527.0
2018-09-17 12:40:00,51.05,51.06,51.03,51.04,42717.0,41.9562,41.9644,41.9397,41.9479,42717.0
2018-09-17 12:45:00,51.04,51.05,51.02,51.02,33782.0,41.9479,41.9562,41.9315,41.9315,33782.0
2018-09-17 12:50:00,51.03,51.05,51.0,51.01,34878.0,41.9397,41.9562,41.9151,41.9233,34878.0
2018-09-17 12:55:00,51.01,51.09,50.99,51.07,56149.0,41.9233,41.989,41.9068,41.9726,56149.0
2018-09-17 13:00:00,51.07,51.09,51.05,51.05,18126.0,41.9726,41.989,41.9562,41.9562,18126.0
2018-09-17 13:05:00,51.05,51.06,51.04,51.05,34676.0,41.9562,41.9644,41.9479,41.9562,34676.0
2018-09-17 13:10:00,51.04,51.05,50.98,50.98,33965.0,41.9479,41.9562,41.8986,41.8986,33965.0
2018-09-17 13:15:00,50.99,51.02,50.99,51.02,20991.0,41.9068,41.9315,41.9068,41.9315,20991.0
2018-09-17 13:20:00,51.02,51.03,51.0,51.03,25753.0,41.9315,41.9397,41.9151,41.9397,25753.0
2018-09-17 13:25:00,51.03,51.06,51.02,51.05,22524.0,41.9397,41.9644,41.9315,41.9562,22524.0
2018-09-17 13:30:00,51.05,51.05,50.99,51.03,79254.0,41.9562,41.9562,41.9068,41.9397,79254.0
2018-09-17 13:35:00,51.02,51.03,50.99,51.0,27952.0,41.9315,41.9397,41.9068,41.9151,27952.0
2018-09-17 13:40:00,51.0,51.03,50.97,51.02,100043.0,41.9151,41.9397,41.8904,41.9315,100043.0
2018-09-17 13:45:00,51.02,51.06,51.01,51.03,18210.0,41.9315,41.9644,41.9233,41.9397,18210.0
2018-09-17 13:50:00,51.04,51.07,51.03,51.07,22047.0,41.9479,41.9726,41.9397,41.9726,22047.0
2018-09-17 13:55:00,51.07,51.07,51.03,51.03,37685.0,41.9726,41.9726,41.9397,41.9397,37685.0
2018-09-17 14:00:00,51.03,51.07,51.03,51.06,32699.0,41.9397,41.9726,41.9397,41.9644,32699.0
2018-09-17 14:05:00,51.05,51.06,51.02,51.02,21685.0,41.9562,41.9644,41.9315,41.9315,21685.0
2018-09-17 14:10:00,51.03,51.06,51.02,51.05,34586.0,41.9397,41.9644,41.9315,41.9562,34586.0
2018-09-17 14:15:00,51.05,51.06,51.02,51.03,21920.0,41.9562,41.9644,41.9315,41.9397,21920.0
2018-09-17 14:20:00,51.03,51.06,51.02,51.04,33506.0,41.9397,41.9644,41.9315,41.9479,33506.0
2018-09-17 14:25:00,51.04,51.06,51.03,51.04,31768.0,41.9479,41.9644,41.9397,41.9479,31768.0
2018-09-17 14:30:00,51.04,51.06,51.02,51.06,21706.0,41.9479,41.9644,41.9315,41.9644,21706.0
2018-09-17 14:35:00,51.06,51.11,51.05,51.11,21566.0,41.9644,42.0055,41.9562,42.0055,21566.0
2018-09-17 14:40:00,51.11,51.17,51.11,51.17,47387.0,42.0055,42.0548,42.0055,42.0548,47387.0
2018-09-17 14:45:00,51.17,51.19,51.15,51.18,23945.0,42.0548,42.0712,42.0383,42.063,23945.0
2018-09-17 14:50:00,51.19,51.19,51.1,51.11,49293.0,42.0712,42.0712,41.9973,42.0055,49293.0
2018-09-17 14:55:00,51.1,51.11,51.08,51.1,42044.0,41.9973,42.0055,41.9808,41.9973,42044.0
2018-09-17 15:00:00,51.1,51.14,51.1,51.14,56590.0,41.9973,42.0301,41.9973,42.0301,56590.0
2018-09-17 15:05:00,51.14,51.18,51.13,51.18,29133.0,42.0301,42.063,42.0219,42.063,29133.0
2018-09-17 15:10:00,51.18,51.18,51.14,51.14,28392.0,42.063,42.063,42.0301,42.0301,28392.0
2018-09-17 15:15:00,51.14,51.17,51.14,51.15,36224.0,42.0301,42.0548,42.0301,42.0383,36224.0
2018-09-17 15:20:00,51.14,51.16,51.11,51.15,38270.0,42.0301,42.0466,42.0055,42.0383,38270.0
2018-09-17 15:25:00,51.15,51.18,51.13,51.16,42659.0,42.0383,42.063,42.0219,42.0466,42659.0
2018-09-17 15:30:00,51.16,51.2,51.14,51.17,50589.0,42.0466,42.0794,42.0301,42.0548,50589.0
2018-09-17 15:35:00,51.18,51.18,51.14,51.16,61723.0,42.063,42.063,42.0301,42.0466,61723.0
2018-09-17 15:40:00,51.16,51.16,51.13,51.15,79080.0,42.0466,42.0466,42.0219,42.0383,79080.0
2018-09-17 15:45:00,51.15,51.18,51.15,51.18,70041.0,42.0383,42.063,42.0383,42.063,70041.0
2018-09-17 15:50:00,51.17,51.18,51.14,51.15,97031.0,42.0548,42.063,42.0301,42.0383,97031.0
2018-09-17 15:55:00,51.16,51.22,51.15,51.22,253009.0,42.0466,42.0959,42.0383,42.0959,253009.0
2018-09-18 09:30:00,51.4,51.4,51.2,51.23,51778.0,42.2438,42.2438,42.0794,42.1041,51778.0
2018-09-18 09:35:00,51.23,51.26,51.14,51.14,25416.0,42.1041,42.1287,42.0301,42.0301,25416.0
2018-09-18 09:40:00,51.13,51.28,51.11,51.26,101097.0,42.0219,42.1452,42.0055,42.1287,101097.0
2018-09-18 09:45:00,51.26,51.37,51.22,51.32,48584.0,42.1287,42.2192,42.0959,42.1781,48584.0
2018-09-18 09:50:00,51.31,51.32,51.24,51.26,39130.0,42.1698,42.1781,42.1123,42.1287,39130.0
2018-09-18 09:55:00,51.26,51.34,51.25,51.29,46103.0,42.1287,42.1945,42.1205,42.1534,46103.0
2018-09-18 10:00:00,51.3,51.31,51.16,51.16,58386.0,42.1616,42.1698,42.0466,42.0466,58386.0
2018-09-18 10:05:00,51.16,51.22,51.16,51.19,42490.0,42.0466,42.0959,42.0466,42.0712,42490.0
2018-09-18 10:10:00,51.19,51.27,51.15,51.25,49101.0,42.0712,42.137,42.0383,42.1205,49101.0
2018-09-18 10:15:00,51.25,51.3,51.22,51.3,34349.0,42.1205,42.1616,42.0959,42.1616,34349.0
2018-09-18 10:20:00,51.3,51.38,51.29,51.35,41674.0,42.1616,42.2274,42.1534,42.2027,41674.0
2018-09-18 10:25:00,51.35,51.38,51.34,51.36,43373.0,42.2027,42.2274,42.1945,42.2109,43373.0
2018-09-18 10:30:00,51.36,51.38,51.27,51.27,29203.0,42.2109,42.2274,42.137,42.137,29203.0
2018-09-18 10:35:00,51.28,51.35,51.28,51.34,24641.0,42.1452,42.2027,42.1452,42.1945,24641.0
2018-09-18 10:40:00,51.33,51.36,51.31,51.35,60173.0,42.1863,42.2109,42.1698,42.2027,60173.0
2018-09-18 10:45:00,51.34,51.38,51.3,51.33,20251.0,42.1945,42.2274,42.1616,42.1863,20251.0
2018-09-18 10:50:00,51.33,51.33,51.27,51.29,25521.0,42.1863,42.1863,42.137,42.1534,25521.0
2018-09-18 10:55:00,51.29,51.32,51.27,51.31,28576.0,42.1534,42.1781,42.137,42.1698,28576.0
2018-09-18 11:00:00,51.32,51.38,51.31,51.34,39814.0,42.1781,42.2274,42.1698,42.1945,39814.0
2018-09-18 11:05:00,51.33,51.38,51.32,51.36,27674.0,42.1863,42.2274,42.1781,42.2109,27674.0
2018-09-18 11:10:00,51.37,51.39,51.35,51.37,18910.0,42.2192,42.2356,42.2027,42.2192,18910.0
2018-09-18 11:15:00,51.37,51.42,51.35,51.4,28147.0,42.2192,42.2602,42.2027,42.2438,28147.0
2018-09-18 11:20:00,51.41,51.42,51.37,51.41,58030.0,42.252,42.2602,42.2192,42.252,58030.0
2018-09-18 11:25:00,51.41,51.45,51.38,51.44,27242.0,42.252,42.2849,42.2274,42.2767,27242.0
2018-09-18 11:30:00,51.44,51.44,51.39,51.43,35042.0,42.2767,42.2767,42.2356,42.2685,35042.0
2018-09-18 11:35:00,51.44,51.45,51.4,51.42,17050.0,42.2767,42.2849,42.2438,42.2602,17050.0
2018-09-18 11:40:00,51.43,51.5,51.43,51.49,28215.0,42.2685,42.326,42.2685,42.3178,28215.0
2018-09-18 11:45:00,51.5,51.54,51.5,51.54,12528.0,42.326,42.3589,42.326,42.3589,12528.0
2018-09-18 11:50:00,51.53,51.55,51.51,51.52,19830.0,42.3507,42.3671,42.3342,42.3424,19830.0
2018-09-18 11:55:00,51.53,51.57,51.51,51.52,25730.0,42.3507,42.3835,42.3342,42.3424,25730.0
2018-09-18 12:00:00,51.53,51.57,51.52,51.55,25579.0,42.3507,42.3835,42.3424,42.3671,25579.0
2018-09-18 12:05:00,51.56,51.57,51.51,51.51,16306.0,42.3753,42.3835,42.3342,42.3342,16306.0
2018-09-18 12:10:00,51.51,51.53,51.5,51.52,11965.0,42.3342,42.3507,42.326,42.3424,11965.0
2018-09-18 12:15:00,51.52,51.53,51.5,51.52,20763.0,42.3424,42.3507,42.326,42.3424,20763.0
2018-09-18 12:20:00,51.52,51.52,51.45,51.46,21221.0,42.3424,42.3424,42.2849,42.2931,21221.0
2018-09-18 12:25:00,51.46,51.46,51.41,51.41,16294.0,42.2931,42.2931,42.252,42.252,16294.0
2018-09-18 12:30:00,51.42,51.47,51.41,51.46,44213.0,42.2602,42.3013,42.252,42.2931,44213.0
2018-09-18 12:35:00,51.47,51.5,51.46,51.48,21714.0,42.3013,42.326,42.2931,42.3096,21714.0
2018-09-18 12:40:00,51.48,51.52,51.47,51.5,21063.0,42.3096,42.3424,42.3013,42.326,21063.0
2018-09-18 12:45:00,51.5,51.53,51.5,51.51,15300.0,42.326,42.3507,42.326,42.3342,15300.0
2018-09-18 12:50:00,51.51,51.53,51.5,51.51,16144.0,42.3342,42.3507,42.326,42.3342,16144.0
2018-09-18 12:55:00,51.52,51.53,51.47,51.48,17707.0,42.3424,42.3507,42.3013,42.3096,17707.0
2018-09-18 13:00:00,51.49,51.5,51.47,51.49,14743.0,42.3178,42.326,42.3013,42.3178,14743.0
2018-09-18 13:05:00,51.48,51.49,51.44,51.45,21922.0,42.3096,42.3178,42.2767,42.2849,21922.0
2018-09-18 13:10:00,51.46,51.46,51.42,51.43,18127.0,42.2931,42.2931,42.2602,42.2685,18127.0
2018-09-18 13:15:00,51.43,51.46,51.42,51.43,15201.0,42.2685,42.2931,42.2602,42.2685,15201.0
2018-09-18 13:20:00,51.43,51.44,51.41,51.42,9340.0,42.2685,42.2767,42.252,42.2602,9340.0
2018-09-18 13:25:00,51.42,51.43,51.4,51.42,12585.0,42.2602,42.2685,42.2438,42.2602,12585.0
2018-09-18 13:30:00,51.43,51.44,51.4,51.42,20632.0,42.2685,42.2767,42.2438,42.2602,20632.0
2018-09-18 13:35:00,51.43,51.45,51.42,51.43,16016.0,42.2685,42.2849,42.2602,42.2685,16016.0
2018-09-18 13:40:00,51.43,51.43,51.39,51.4,28910.0,42.2685,42.2685,42.2356,42.2438,28910.0
2018-09-18 13:45:00,51.39,51.42,51.37,51.42,53155.0,42.2356,42.2602,42.2192,42.2602,53155.0
2018-09-18 13:50:00,51.42,51.42,51.39,51.41,19927.0,42.2602,42.2602,42.2356,42.252,19927.0
2018-09-18 13:55:00,51.4,51.41,51.37,51.38,14284.0,42.2438,42.252,42.2192,42.2274,14284.0
2018-09-18 14:00:00,51.38,51.4,51.37,51.39,16364.0,42.2274,42.2438,42.2192,42.2356,16364.0
2018-09-18 14:05:00,51.39,51.43,51.39,51.42,15294.0,42.2356,42.2685,42.2356,42.2602,15294.0
2018-09-18 14:10:00,51.43,51.45,51.42,51.43,23930.0,42.2685,42.2849,42.2602,42.2685,23930.0
2018-09-18 14:15:00,51.43,51.48,51.43,51.45,47880.0,42.2685,42.3096,42.2685,42.2849,47880.0
2018-09-18 14:20:00,51.45,51.46,51.42,51.45,31444.0,42.2849,42.2931,42.2602,42.2849,31444.0
2018-09-18 14:25:00,51.44,51.48,51.44,51.47,17918.0,42.2767,42.3096,42.2767,42.3013,17918.0
2018-09-18 14:30:00,51.47,51.47,51.43,51.43,20039.0,42.3013,42.3013,42.2685,42.2685,20039.0
2018-09-18 14:35:00,51.43,51.44,51.42,51.42,15683.0,42.2685,42.2767,42.2602,42.2602,15683.0
2018-09-18 14:40:00,51.43,51.44,51.4,51.43,19008.0,42.2685,42.2767,42.2438,42.2685,19008.0
2018-09-18 14:45:00,51.43,51.45,51.41,51.42,22064.0,42.2685,42.2849,42.252,42.2602,22064.0
2018-09-18 14:50:00,51.42,51.43,51.4,51.41,18210.0,42.2602,42.2685,42.2438,42.252,18210.0
2018-09-18 14:55:00,51.42,51.43,51.39,51.43,20420.0,42.2602,42.2685,42.2356,42.2685,20420.0
2018-09-18 15:00:00,51.43,51.44,51.4,51.41,26532.0,42.2685,42.2767,42.2438,42.252,26532.0
2018-09-18 15:05:00,51.42,51.42,51.39,51.4,15950.0,42.2602,42.2602,42.2356,42.2438,15950.0
2018-09-18 15:10:00,51.39,51.42,51.39,51.41,23381.0,42.2356,42.2602,42.2356,42.252,23381.0
2018-09-18 15:15:00,51.41,51.42,51.37,51.37,14405.0,42.252,42.2602,42.2192,42.2192,14405.0
2018-09-18 15:20:00,51.37,51.41,51.37,51.4,31450.0,42.2192,42.252,42.2192,42.2438,31450.0
2018-09-18 15:25:00,51.4,51.41,51.38,51.39,30426.0,42.2438,42.252,42.2274,42.2356,30426.0
2018-09-18 15:30:00,51.39,51.44,51.38,51.42,37520.0,42.2356,42.2767,42.2274,42.2602,37520.0
2018-09-18 15:35:00,51.42,51.44,51.4,51.41,44397.0,42.2602,42.2767,42.2438,42.252,44397.0
2018-09-18 15:40:00,51.41,51.45,51.41,51.42,36377.0,42.252,42.2849,42.252,42.2602,36377.0
2018-09-18 15:45:00,51.41,51.43,51.39,51.4,55729.0,42.252,42.2685,42.2356,42.2438,55729.0
2018-09-18 15:50:00,51.4,51.43,51.39,51.41,66693.0,42.2438,42.2685,42.2356,42.252,66693.0
2018-09-18 15:55:00,51.41,51.48,51.4,51.44,232216.0,42.252,42.3096,42.2438,42.2767,232216.0
2018-09-19 09:30:00,51.53,51.66,51.47,51.62,45527.0,42.3507,42.4575,42.3013,42.4246,45527.0
2018-09-19 09:35:00,51.62,51.82,51.62,51.82,26827.0,42.4246,42.589,42.4246,42.589,26827.0
2018-09-19 09:40:00,51.82,51.92,51.76,51.92,55281.0,42.589,42.6712,42.5397,42.6712,55281.0
2018-09-19 09:45:00,51.91,52.0,51.9,51.98,23669.0,42.663,42.7369,42.6547,42.7205,23669.0
2018-09-19 09:50:00,51.97,52.14,51.96,52.13,45677.0,42.7123,42.852,42.7041,42.8438,45677.0
2018-09-19 09:55:00,52.12,52.23,52.11,52.2,51271.0,42.8356,42.926,42.8273,42.9013,51271.0
2018-09-19 10:00:00,52.2,52.4,52.2,52.38,75822.0,42.9013,43.0657,42.9013,43.0492,75822.0
2018-09-19 10:05:00,52.38,52.44,52.35,52.42,63472.0,43.0492,43.0985,43.0246,43.0821,63472.0
2018-09-19 10:10:00,52.42,52.42,52.24,52.25,79210.0,43.0821,43.0821,42.9342,42.9424,79210.0
2018-09-19 10:15:00,52.25,52.27,52.21,52.27,81752.0,42.9424,42.9588,42.9095,42.9588,81752.0
2018-09-19 10:20:00,52.26,52.31,52.22,52.31,116533.0,42.9506,42.9917,42.9177,42.9917,116533.0
2018-09-19 10:25:00,52.31,52.33,52.21,52.25,56898.0,42.9917,43.0081,42.9095,42.9424,56898.0
2018-09-19 10:30:00,52.26,52.29,52.19,52.22,55105.0,42.9506,42.9753,42.8931,42.9177,55105.0
2018-09-19 10:35:00,52.22,52.28,52.21,52.28,54234.0,42.9177,42.967,42.9095,42.967,54234.0
2018-09-19 10:40:00,52.28,52.36,52.24,52.33,37304.0,42.967,43.0328,42.9342,43.0081,37304.0
2018-09-19 10:45:00,52.33,52.36,52.29,52.35,40919.0,43.0081,43.0328,42.9753,43.0246,40919.0
2018-09-19 10:50:00,52.35,52.37,52.31,52.36,37403.0,43.0246,43.041,42.9917,43.0328,37403.0
2018-09-19 10:55:00,52.37,52.37,52.26,52.27,51502.0,43.041,43.041,42.9506,42.9588,51502.0
2018-09-19 11:00:00,52.27,52.29,52.22,52.27,53205.0,42.9588,42.9753,42.9177,42.9588,53205.0
2018-09-19 11:05:00,52.27,52.32,52.23,52.32,54045.0,42.9588,42.9999,42.926,42.9999,54045.0
2018-09-19 11:10:00,52.32,52.36,52.31,52.32,41831.0,42.9999,43.0328,42.9917,42.9999,41831.0
2018-09-19 11:15:00,52.32,52.37,52.3,52.36,54381.0,42.9999,43.041,42.9835,43.0328,54381.0
2018-09-19 11:20:00,52.36,52.36,52.27,52.28,58077.0,43.0328,43.0328,42.9588,42.967,58077.0
2018-09-19 11:25:00,52.28,52.3,52.24,52.3,39923.0,42.967,42.9835,42.9342,42.9835,39923.0
2018-09-19 11:30:00,52.29,52.32,52.25,52.31,109982.0,42.9753,42.9999,42.9424,42.9917,109982.0
2018-09-19 11:35:00,52.3,52.32,52.21,52.22,136490.0,42.9835,42.9999,42.9095,42.9177,136490.0
2018-09-19 11:40:00,52.22,52.25,52.14,52.25,135018.0,42.9177,42.9424,42.852,42.9424,135018.0
2018-09-19 11:45:00,52.24,52.28,52.23,52.27,24750.0,42.9342,42.967,42.926,42.9588,24750.0
2018-09-19 11:50:00,52.27,52.32,52.27,52.3,29554.0,42.9588,42.9999,42.9588,42.9835,29554.0
2018-09-19 11:55:00,52.31,52.36,52.3,52.33,30616.0,42.9917,43.0328,42.9835,43.0081,30616.0
2018-09-19 12:00:00,52.33,52.43,52.33,52.41,40993.0,43.0081,43.0903,43.0081,43.0739,40993.0
2018-09-19 12:05:00,52.41,52.46,52.4,52.46,30416.0,43.0739,43.115,43.0657,43.115,30416.0
2018-09-19 12:10:00,52.46,52.49,52.44,52.48,29459.0,43.115,43.1396,43.0985,43.1314,29459.0
2018-09-19 12:15:00,52.48,52.58,52.48,52.58,52418.0,43.1314,43.2136,43.1314,43.2136,52418.0
2018-09-19 12:20:00,52.58,52.62,52.57,52.62,22528.0,43.2136,43.2465,43.2054,43.2465,22528.0
2018-09-19 12:25:00,52.62,52.69,52.61,52.69,32907.0,43.2465,43.304,43.2383,43.304,32907.0
2018-09-19 12:30:00,52.69,52.7,52.6,52.61,52293.0,43.304,43.3122,43.23,43.2383,52293.0
2018-09-19 12:35:00,52.61,52.62,52.58,52.61,34773.0,43.2383,43.2465,43.2136,43.2383,34773.0
2018-09-19 12:40:00,52.61,52.64,52.59,52.63,36544.0,43.2383,43.2629,43.2218,43.2547,36544.0
2018-09-19 12:45:00,52.63,52.64,52.61,52.62,17460.0,43.2547,43.2629,43.2383,43.2465,17460.0
2018-09-19 12:50:00,52.61,52.71,52.61,52.71,45830.0,43.2383,43.3205,43.2383,43.3205,45830.0
2018-09-19 12:55:00,52.71,52.79,52.68,52.79,45646.0,43.3205,43.3862,43.2958,43.3862,45646.0
2018-09-19 13:00:00,52.79,52.81,52.75,52.8,33348.0,43.3862,43.4026,43.3533,43.3944,33348.0
2018-09-19 13:05:00,52.8,52.84,52.78,52.8,36176.0,43.3944,43.4273,43.378,43.3944,36176.0
2018-09-19 13:10:00,52.8,52.86,52.79,52.79,39513.0,43.3944,43.4437,43.3862,43.3862,39513.0
2018-09-19 13:15:00,52.8,52.81,52.75,52.76,32193.0,43.3944,43.4026,43.3533,43.3615,32193.0
2018-09-19 13:20:00,52.75,52.81,52.75,52.8,23418.0,43.3533,43.4026,43.3533,43.3944,23418.0
2018-09-19 13:25:00,52.8,52.83,52.75,52.76,48801.0,43.3944,43.4191,43.3533,43.3615,48801.0
2018-09-19 13:30:00,52.75,52.77,52.73,52.76,28965.0,43.3533,43.3698,43.3369,43.3615,28965.0
2018-09-19 13:35:00,52.75,52.76,52.74,52.76,29328.0,43.3533,43.3615,43.3451,43.3615,29328.0
2018-09-19 13:40:00,52.76,52.79,52.76,52.79,30710.0,43.3615,43.3862,43.3615,43.3862,30710.0
2018-09-19 13:45:00,52.79,52.79,52.73,52.75,23639.0,43.3862,43.3862,43.3369,43.3533,23639.0
2018-09-19 13:50:00,52.75,52.77,52.72,52.73,25166.0,43.3533,43.3698,43.3287,43.3369,25166.0
2018-09-19 13:55:00,52.73,52.76,52.73,52.75,17618.0,43.3369,43.3615,43.3369,43.3533,17618.0
2018-09-19 14:00:00,52.75,52.76,52.68,52.69,39320.0,43.3533,43.3615,43.2958,43.304,39320.0
2018-09-19 14:05:00,52.69,52.73,52.66,52.72,28645.0,43.304,43.3369,43.2794,43.3287,28645.0
2018-09-19 14:10:00,52.72,52.75,52.72,52.73,24938.0,43.3287,43.3533,43.3287,43.3369,24938.0
2018-09-19 14:15:00,52.72,52.74,52.69,52.7,33488.0,43.3287,43.3451,43.304,43.3122,33488.0
2018-09-19 14:20:00,52.7,52.7,52.63,52.67,44357.0,43.3122,43.3122,43.2547,43.2876,44357.0
2018-09-19 14:25:00,52.67,52.68,52.65,52.65,16003.0,43.2876,43.2958,43.2711,43.2711,16003.0
2018-09-19 14:30:00,52.65,52.68,52.64,52.66,17621.0,43.2711,43.2958,43.2629,43.2794,17621.0
2018-09-19 14:35:00,52.66,52.68,52.65,52.66,17703.0,43.2794,43.2958,43.2711,43.2794,17703.0
2018-09-19 14:40:00,52.66,52.68,52.66,52.68,23414.0,43.2794,43.2958,43.2794,43.2958,23414.0
2018-09-19 14:45:00,52.67,52.69,52.67,52.67,51008.0,43.2876,43.304,43.2876,43.2876,51008.0
2018-09-19 14:50:00,52.68,52.69,52.66,52.69,21626.0,43.2958,43.304,43.2794,43.304,21626.0
2018-09-19 14:55:00,52.69,52.69,52.64,52.65,34902.0,43.304,43.304,43.2629,43.2711,34902.0
2018-09-19 15:00:00,52.66,52.67,52.64,52.66,43146.0,43.2794,43.2876,43.2629,43.2794,43146.0
2018-09-19 15:05:00,52.66,52.66,52.62,52.63,28875.0,43.2794,43.2794,43.2465,43.2547,28875.0
2018-09-19 15:10:00,52.62,52.63,52.57,52.57,30920.0,43.2465,43.2547,43.2054,43.2054,30920.0
2018-09-19 15:15:00,52.57,52.58,52.52,52.54,61954.0,43.2054,43.2136,43.1643,43.1807,61954.0
2018-09-19 15:20:00,52.54,52.54,52.49,52.51,79578.0,43.1807,43.1807,43.1396,43.1561,79578.0
2018-09-19 15:25:00,52.5,52.53,52.46,52.46,47909.0,43.1479,43.1725,43.115,43.115,47909.0
2018-09-19 15:30:00,52.45,52.49,52.45,52.47,110114.0,43.1068,43.1396,43.1068,43.1232,110114.0
2018-09-19 15:35:00,52.47,52.47,52.4,52.44,108090.0,43.1232,43.1232,43.0657,43.0985,108090.0
2018-09-19 15:40:00,52.44,52.46,52.43,52.46,49772.0,43.0985,43.115,43.0903,43.115,49772.0
2018-09-19 15:45:00,52.45,52.46,52.43,52.44,74916.0,43.1068,43.115,43.0903,43.0985,74916.0
2018-09-19 15:50:00,52.44,52.45,52.41,52.41,88513.0,43.0985,43.1068,43.0739,43.0739,88513.0
2018-09-19 15:55:00,52.41,52.46,52.39,52.44,363959.0,43.0739,43.115,43.0575,43.0985,363959.0
2018-09-20 09:30:00,52.76,53.17,52.69,53.15,137387.0,43.3615,43.6985,43.304,43.6821,137387.0
2018-09-20 09:35:00,53.17,53.32,53.06,53.32,65000.0,43.6985,43.8218,43.6081,43.8218,65000.0
2018-09-20 09:40:00,53.32,53.34,53.21,53.27,41121.0,43.8218,43.8382,43.7314,43.7807,41121.0
2018-09-20 09:45:00,53.27,53.27,53.14,53.23,49774.0,43.7807,43.7807,43.6739,43.7478,49774.0
2018-09-20 09:50:00,53.23,53.26,53.17,53.17,59005.0,43.7478,43.7725,43.6985,43.6985,59005.0
2018-09-20 09:55:00,53.18,53.21,53.09,53.1,50319.0,43.7067,43.7314,43.6328,43.641,50319.0
2018-09-20 10:00:00,53.1,53.15,52.99,53.01,44025.0,43.641,43.6821,43.5506,43.567,44025.0
2018-09-20 10:05:00,53.01,53.02,52.93,52.95,41144.0,43.567,43.5752,43.5013,43.5177,41144.0
2018-09-20 10:10:00,52.94,53.04,52.92,52.99,30269.0,43.5095,43.5917,43.493,43.5506,30269.0
2018-09-20 10:15:00,52.98,53.09,52.98,53.09,30167.0,43.5424,43.6328,43.5424,43.6328,30167.0
2018-09-20 10:20:00,53.09,53.09,52.97,53.0,36457.0,43.6328,43.6328,43.5341,43.5588,36457.0
2018-09-20 10:25:00,53.0,53.0,52.87,52.88,27080.0,43.5588,43.5588,43.4519,43.4602,27080.0
2018-09-20 10:30:00,52.87,52.89,52.84,52.88,26238.0,43.4519,43.4684,43.4273,43.4602,26238.0
2018-09-20 10:35:00,52.89,52.92,52.85,52.87,33985.0,43.4684,43.493,43.4355,43.4519,33985.0
2018-09-20 10:40:00,52.87,52.96,52.87,52.96,18454.0,43.4519,43.5259,43.4519,43.5259,18454.0
2018-09-20 10:45:00,52.95,53.01,52.9,53.0,56732.0,43.5177,43.567,43.4766,43.5588,56732.0
2018-09-20 10:50:00,53.0,53.01,52.89,52.91,31390.0,43.5588,43.567,43.4684,43.4848,31390.0
2018-09-20 10:55:00,52.91,52.96,52.9,52.96,25535.0,43.4848,43.5259,43.4766,43.5259,25535.0
2018-09-20 11:00:00,52.96,53.06,52.95,53.03,41025.0,43.5259,43.6081,43.5177,43.5834,41025.0
2018-09-20 11:05:00,53.02,53.05,52.98,52.98,23469.0,43.5752,43.5999,43.5424,43.5424,23469.0
2018-09-20 11:10:00,52.97,53.03,52.97,52.98,23771.0,43.5341,43.5834,43.5341,43.5424,23771.0
2018-09-20 11:15:00,52.99,53.01,52.92,52.93,29163.0,43.5506,43.567,43.493,43.5013,29163.0
2018-09-20 11:20:00,52.92,52.99,52.88,52.98,27325.0,43.493,43.5506,43.4602,43.5424,27325.0
2018-09-20 11:25:00,52.97,53.03,52.95,53.03,27842.0,43.5341,43.5834,43.5177,43.5834,27842.0
2018-09-20 11:30:00,53.02,53.05,52.97,52.97,22247.0,43.5752,43.5999,43.5341,43.5341,22247.0
2018-09-20 11:35:00,52.98,53.0,52.95,52.96,20062.0,43.5424,43.5588,43.5177,43.5259,20062.0
2018-09-20 11:40:00,52.96,52.99,52.96,52.99,16993.0,43.5259,43.5506,43.5259,43.5506,16993.0
2018-09-20 11:45:00,53.0,53.06,52.98,53.06,33178.0,43.5588,43.6081,43.5424,43.6081,33178.0
2018-09-20 11:50:00,53.06,53.14,53.04,53.14,20365.0,43.6081,43.6739,43.5917,43.6739,20365.0
2018-09-20 11:55:00,53.14,53.17,53.12,53.15,23710.0,43.6739,43.6985,43.6574,43.6821,23710.0
2018-09-20 12:00:00,53.14,53.16,53.12,53.15,23503.0,43.6739,43.6903,43.6574,43.6821,23503.0
2018-09-20 12:05:00,53.16,53.2,53.15,53.17,30099.0,43.6903,43.7232,43.6821,43.6985,30099.0
2018-09-20 12:10:00,53.17,53.19,53.15,53.19,16659.0,43.6985,43.7149,43.6821,43.7149,16659.0
2018-09-20 12:15:00,53.18,53.2,53.17,53.19,21479.0,43.7067,43.7232,43.6985,43.7149,21479.0
2018-09-20 12:20:00,53.18,53.21,53.18,53.2,18758.0,43.7067,43.7314,43.7067,43.7232,18758.0
2018-09-20 12:25:00,53.19,53.22,53.17,53.17,34240.0,43.7149,43.7396,43.6985,43.6985,34240.0
2018-09-20 12:30:00,53.16,53.17,53.13,53.16,19908.0,43.6903,43.6985,43.6656,43.6903,19908.0
2018-09-20 12:35:00,53.16,53.2,53.15,53.2,30686.0,43.6903,43.7232,43.6821,43.7232,30686.0
2018-09-20 12:40:00,53.19,53.27,53.18,53.27,46426.0,43.7149,43.7807,43.7067,43.7807,46426.0
2018-09-20 12:45:00,53.27,53.29,53.24,53.26,19032.0,43.7807,43.7971,43.756,43.7725,19032.0
2018-09-20 12:50:00,53.26,53.26,53.22,53.24,18170.0,43.7725,43.7725,43.7396,43.756,18170.0
2018-09-20 12:55:00,53.24,53.3,53.24,53.3,15784.0,43.756,43.8054,43.756,43.8054,15784.0
2018-09-20 13:00:00,53.3,53.35,53.29,53.34,30297.0,43.8054,43.8464,43.7971,43.8382,30297.0
2018-09-20 13:05:00,53.33,53.36,53.32,53.32,13735.0,43.83,43.8547,43.8218,43.8218,13735.0
2018-09-20 13:10:00,53.31,53.32,53.27,53.28,15371.0,43.8136,43.8218,43.7807,43.7889,15371.0
2018-09-20 13:15:00,53.28,53.28,53.24,53.26,41877.0,43.7889,43.7889,43.756,43.7725,41877.0
2018-09-20 13:20:00,53.26,53.3,53.25,53.29,13508.0,43.7725,43.8054,43.7643,43.7971,13508.0
2018-09-20 13:25:00,53.29,53.29,53.21,53.22,21631.0,43.7971,43.7971,43.7314,43.7396,21631.0
2018-09-20 13:30:00,53.22,53.23,53.18,53.2,22102.0,43.7396,43.7478,43.7067,43.7232,22102.0
2018-09-20 13:35:00,53.19,53.25,53.19,53.2,16465.0,43.7149,43.7643,43.7149,43.7232,16465.0
2018-09-20 13:40:00,53.2,53.25,53.2,53.25,22410.0,43.7232,43.7643,43.7232,43.7643,22410.0
2018-09-20 13:45:00,53.25,53.25,53.2,53.23,15300.0,43.7643,43.7643,43.7232,43.7478,15300.0
2018-09-20 13:50:00,53.24,53.24,53.21,53.21,19621.0,43.756,43.756,43.7314,43.7314,19621.0
2018-09-20 13:55:00,53.21,53.27,53.2,53.27,19669.0,43.7314,43.7807,43.7232,43.7807,19669.0
2018-09-20 14:00:00,53.27,53.3,53.26,53.3,30854.0,43.7807,43.8054,43.7725,43.8054,30854.0
2018-09-20 14:05:00,53.3,53.33,53.3,53.31,22737.0,43.8054,43.83,43.8054,43.8136,22737.0
2018-09-20 14:10:00,53.31,53.33,53.28,53.3,24980.0,43.8136,43.83,43.7889,43.8054,24980.0
2018-09-20 14:15:00,53.29,53.35,53.27,53.3,31247.0,43.7971,43.8464,43.7807,43.8054,31247.0
2018-09-20 14:20:00,53.31,53.31,53.27,53.3,18142.0,43.8136,43.8136,43.7807,43.8054,18142.0
2018-09-20 14:25:00,53.3,53.34,53.3,53.31,21436.0,43.8054,43.8382,43.8054,43.8136,21436.0
2018-09-20 14:30:00,53.32,53.36,53.3,53.36,28586.0,43.8218,43.8547,43.8054,43.8547,28586.0
2018-09-20 14:35:00,53.36,53.38,53.34,53.34,28240.0,43.8547,43.8711,43.8382,43.8382,28240.0
2018-09-20 14:40:00,53.34,53.34,53.25,53.31,30818.0,43.8382,43.8382,43.7643,43.8136,30818.0
2018-09-20 14:45:00,53.31,53.35,53.3,53.35,28608.0,43.8136,43.8464,43.8054,43.8464,28608.0
2018-09-20 14:50:00,53.36,53.38,53.32,53.32,25766.0,43.8547,43.8711,43.8218,43.8218,25766.0
2018-09-20 14:55:00,53.32,53.33,53.3,53.32,22128.0,43.8218,43.83,43.8054,43.8218,22128.0
2018-09-20 15:00:00,53.31,53.36,53.31,53.32,32828.0,43.8136,43.8547,43.8136,43.8218,32828.0
2018-09-20 15:05:00,53.32,53.33,53.29,53.3,27991.0,43.8218,43.83,43.7971,43.8054,27991.0
2018-09-20 15:10:00,53.3,53.35,53.29,53.3,36803.0,43.8054,43.8464,43.7971,43.8054,36803.0
2018-09-20 15:15:00,53.3,53.38,53.29,53.38,40964.0,43.8054,43.8711,43.7971,43.8711,40964.0
2018-09-20 15:20:00,53.37,53.38,53.3,53.31,74848.0,43.8629,43.8711,43.8054,43.8136,74848.0
2018-09-20 15:25:00,53.31,53.33,53.26,53.27,49047.0,43.8136,43.83,43.7725,43.7807,49047.0
2018-09-20 15:30:00,53.28,53.3,53.27,53.28,44278.0,43.7889,43.8054,43.7807,43.7889,44278.0
2018-09-20 15:35:00,53.29,53.31,53.25,53.29,90698.0,43.7971,43.8136,43.7643,43.7971,90698.0
2018-09-20 15:40:00,53.29,53.32,53.27,53.28,89183.0,43.7971,43.8218,43.7807,43.7889,89183.0
2018-09-20 15:45:00,53.28,53.32,53.27,53.31,151248.0,43.7889,43.8218,43.7807,43.8136,151248.0
2018-09-20 15:50:00,53.3,53.31,53.23,53.26,181615.0,43.8054,43.8136,43.7478,43.7725,181615.0
2018-09-20 15:55:00,53.27,53.34,53.26,53.33,564152.0,43.7807,43.8382,43.7725,43.83,564152.0
2018-09-21 09:30:00,53.38,53.51,53.21,53.21,1163683.0,43.8711,43.9779,43.7314,43.7314,1163683.0
2018-09-21 09:35:00,53.22,53.29,53.12,53.25,43503.0,43.7396,43.7971,43.6574,43.7643,43503.0
2018-09-21 09:40:00,53.24,53.29,53.15,53.21,41671.0,43.756,43.7971,43.6821,43.7314,41671.0
2018-09-21 09:45:00,53.21,53.28,53.19,53.23,53025.0,43.7314,43.7889,43.7149,43.7478,53025.0
2018-09-21 09:50:00,53.23,53.37,53.21,53.31,39120.0,43.7478,43.8629,43.7314,43.8136,39120.0
2018-09-21 09:55:00,53.31,53.34,53.23,53.24,44217.0,43.8136,43.8382,43.7478,43.756,44217.0
2018-09-21 10:00:00,53.24,53.3,53.19,53.27,32365.0,43.756,43.8054,43.7149,43.7807,32365.0
2018-09-21 10:05:00,53.28,53.33,53.24,53.31,54480.0,43.7889,43.83,43.756,43.8136,54480.0
2018-09-21 10:10:00,53.3,53.31,53.24,53.29,38632.0,43.8054,43.8136,43.756,43.7971,38632.0
2018-09-21 10:15:00,53.3,53.31,53.26,53.28,35695.0,43.8054,43.8136,43.7725,43.7889,35695.0
2018-09-21 10:20:00,53.28,53.29,53.16,53.21,53137.0,43.7889,43.7971,43.6903,43.7314,53137.0
2018-09-21 10:25:00,53.2,53.24,53.15,53.15,35516.0,43.7232,43.756,43.6821,43.6821,35516.0
2018-09-21 10:30:00,53.14,53.14,53.03,53.07,52183.0,43.6739,43.6739,43.5834,43.6163,52183.0
2018-09-21 10:35:00,53.08,53.17,53.07,53.15,47787.0,43.6245,43.6985,43.6163,43.6821,47787.0
2018-09-21 10:40:00,53.16,53.24,53.15,53.19,22671.0,43.6903,43.756,43.6821,43.7149,22671.0
2018-09-21 10:45:00,53.18,53.24,53.16,53.23,24051.0,43.7067,43.756,43.6903,43.7478,24051.0
2018-09-21 10:50:00,53.22,53.28,53.12,53.13,25806.0,43.7396,43.7889,43.6574,43.6656,25806.0
2018-09-21 10:55:00,53.13,53.2,53.13,53.16,29855.0,43.6656,43.7232,43.6656,43.6903,29855.0
2018-09-21 11:00:00,53.16,53.2,53.15,53.17,26997.0,43.6903,43.7232,43.6821,43.6985,26997.0
2018-09-21 11:05:00,53.18,53.18,53.13,53.16,32366.0,43.7067,43.7067,43.6656,43.6903,32366.0
2018-09-21 11:10:00,53.17,53.17,53.1,53.13,31200.0,43.6985,43.6985,43.641,43.6656,31200.0
2018-09-21 11:15:00,53.12,53.15,53.11,53.11,27196.0,43.6574,43.6821,43.6492,43.6492,27196.0
2018-09-21 11:20:00,53.11,53.14,53.09,53.13,36750.0,43.6492,43.6739,43.6328,43.6656,36750.0
2018-09-21 11:25:00,53.13,53.14,53.09,53.13,84151.0,43.6656,43.6739,43.6328,43.6656,84151.0
2018-09-21 11:30:00,53.13,53.13,53.08,53.12,55329.0,43.6656,43.6656,43.6245,43.6574,55329.0
2018-09-21 11:35:00,53.11,53.12,53.08,53.1,33835.0,43.6492,43.6574,43.6245,43.641,33835.0
2018-09-21 11:40:00,53.1,53.15,53.04,53.09,63881.0,43.641,43.6821,43.5917,43.6328,63881.0
2018-09-21 11:45:00,53.08,53.14,53.06,53.13,24908.0,43.6245,43.6739,43.6081,43.6656,24908.0
2018-09-21 11:50:00,53.12,53.15,53.08,53.15,16593.0,43.6574,43.6821,43.6245,43.6821,16593.0
2018-09-21 11:55:00,53.15,53.19,53.12,53.18,16368.0,43.6821,43.7149,43.6574,43.7067,16368.0
2018-09-21 12:00:00,53.19,53.22,53.17,53.22,14049.0,43.7149,43.7396,43.6985,43.7396,14049.0
2018-09-21 12:05:00,53.22,53.22,53.19,53.21,13298.0,43.7396,43.7396,43.7149,43.7314,13298.0
2018-09-21 12:10:00,53.21,53.22,53.19,53.2,17608.0,43.7314,43.7396,43.7149,43.7232,17608.0
2018-09-21 12:15:00,53.19,53.2,53.12,53.15,59839.0,43.7149,43.7232,43.6574,43.6821,59839.0
2018-09-21 12:20:00,53.16,53.16,53.12,53.14,19193.0,43.6903,43.6903,43.6574,43.6739,19193.0
2018-09-21 12:25:00,53.14,53.16,53.1,53.12,30606.0,43.6739,43.6903,43.641,43.6574,30606.0
2018-09-21 12:30:00,53.13,53.16,53.12,53.13,17672.0,43.6656,43.6903,43.6574,43.6656,17672.0
2018-09-21 12:35:00,53.13,53.15,53.11,53.15,19361.0,43.6656,43.6821,43.6492,43.6821,19361.0
2018-09-21 12:40:00,53.15,53.18,53.14,53.16,16571.0,43.6821,43.7067,43.6739,43.6903,16571.0
2018-09-21 12:45:00,53.16,53.23,53.16,53.22,17248.0,43.6903,43.7478,43.6903,43.7396,17248.0
2018-09-21 12:50:00,53.21,53.23,53.2,53.22,28621.0,43.7314,43.7478,43.7232,43.7396,28621.0
2018-09-21 12:55:00,53.23,53.23,53.18,53.21,13977.0,43.7478,43.7478,43.7067,43.7314,13977.0
2018-09-21 13:00:00,53.2,53.2,53.15,53.16,15067.0,43.7232,43.7232,43.6821,43.6903,15067.0
2018-09-21 13:05:00,53.16,53.17,53.14,53.15,18707.0,43.6903,43.6985,43.6739,43.6821,18707.0
2018-09-21 13:10:00,53.15,53.2,53.15,53.18,13925.0,43.6821,43.7232,43.6821,43.7067,13925.0
2018-09-21 13:15:00,53.19,53.21,53.19,53.21,14229.0,43.7149,43.7314,43.7149,43.7314,14229.0
2018-09-21 13:20:00,53.21,53.24,53.19,53.22,23352.0,43.7314,43.756,43.7149,43.7396,23352.0
2018-09-21 13:25:00,53.22,53.23,53.19,53.19,22649.0,43.7396,43.7478,43.7149,43.7149,22649.0
2018-09-21 13:30:00,53.2,53.21,53.14,53.14,20753.0,43.7232,43.7314,43.6739,43.6739,20753.0
2018-09-21 13:35:00,53.13,53.15,53.1,53.14,16750.0,43.6656,43.6821,43.641,43.6739,16750.0
2018-09-21 13:40:00,53.13,53.16,53.13,53.15,34328.0,43.6656,43.6903,43.6656,43.6821,34328.0
2018-09-21 13:45:00,53.15,53.15,53.09,53.09,15382.0,43.6821,43.6821,43.6328,43.6328,15382.0
2018-09-21 13:50:00,53.09,53.1,53.05,53.05,40880.0,43.6328,43.641,43.5999,43.5999,40880.0
2018-09-21 13:55:00,53.06,53.09,53.05,53.08,35797.0,43.6081,43.6328,43.5999,43.6245,35797.0
2018-09-21 14:00:00,53.08,53.14,53.08,53.11,29072.0,43.6245,43.6739,43.6245,43.6492,29072.0
2018-09-21 14:05:00,53.1,53.15,53.1,53.15,22527.0,43.641,43.6821,43.641,43.6821,22527.0
2018-09-21 14:10:00,53.15,53.17,53.14,53.15,31577.0,43.6821,43.6985,43.6739,43.6821,31577.0
2018-09-21 14:15:00,53.15,53.18,53.14,53.16,39007.0,43.6821,43.7067,43.6739,43.6903,39007.0
2018-09-21 14:20:00,53.16,53.23,53.15,53.22,55693.0,43.6903,43.7478,43.6821,43.7396,55693.0
2018-09-21 14:25:00,53.22,53.25,53.2,53.23,32072.0,43.7396,43.7643,43.7232,43.7478,32072.0
2018-09-21 14:30:00,53.23,53.24,53.2,53.21,31964.0,43.7478,43.756,43.7232,43.7314,31964.0
2018-09-21 14:35:00,53.21,53.21,53.17,53.18,26378.0,43.7314,43.7314,43.6985,43.7067,26378.0
2018-09-21 14:40:00,53.18,53.19,53.17,53.18,21497.0,43.7067,43.7149,43.6985,43.7067,21497.0
2018-09-21 14:45:00,53.18,53.18,53.15,53.16,34898.0,43.7067,43.7067,43.6821,43.6903,34898.0
2018-09-21 14:50:00,53.17,53.21,53.15,53.2,49654.0,43.6985,43.7314,43.6821,43.7232,49654.0
2018-09-21 14:55:00,53.21,53.21,53.16,53.17,42819.0,43.7314,43.7314,43.6903,43.6985,42819.0
2018-09-21 15:00:00,53.18,53.27,53.17,53.27,45028.0,43.7067,43.7807,43.6985,43.7807,45028.0
2018-09-21 15:05:00,53.27,53.32,53.27,53.28,58138.0,43.7807,43.8218,43.7807,43.7889,58138.0
2018-09-21 15:10:00,53.29,53.33,53.28,53.33,94278.0,43.7971,43.83,43.7889,43.83,94278.0
2018-09-21 15:15:00,53.33,53.33,53.31,53.33,52876.0,43.83,43.83,43.8136,43.83,52876.0
2018-09-21 15:20:00,53.32,53.33,53.29,53.29,81744.0,43.8218,43.83,43.7971,43.7971,81744.0
2018-09-21 15:25:00,53.28,53.29,53.21,53.23,72546.0,43.7889,43.7971,43.7314,43.7478,72546.0
2018-09-21 15:30:00,53.23,53.3,53.23,53.29,90826.0,43.7478,43.8054,43.7478,43.7971,90826.0
2018-09-21 15:35:00,53.29,53.32,53.28,53.31,151450.0,43.7971,43.8218,43.7889,43.8136,151450.0
2018-09-21 15:40:00,53.31,53.32,53.14,53.23,308491.0,43.8136,43.8218,43.6739,43.7478,308491.0
2018-09-21 15:45:00,53.24,53.32,53.23,53.27,191768.0,43.756,43.8218,43.7478,43.7807,191768.0
2018-09-21 15:50:00,53.28,53.28,53.23,53.23,138653.0,43.7889,43.7889,43.7478,43.7478,138653.0
2018-09-21 15:55:00,53.23,53.36,53.18,53.27,1483408.0,43.7478,43.8547,43.7067,43.7807,1483408.0
2018-09-24 09:30:00,53.36,53.36,53.01,53.06,56770.0,43.8547,43.8547,43.567,43.6081,56770.0
2018-09-24 09:35:00,53.05,53.1,52.87,53.03,54531.0,43.5999,43.641,43.4519,43.5834,54531.0
2018-09-24 09:40:00,53.04,53.16,53.02,53.02,38530.0,43.5917,43.6903,43.5752,43.5752,38530.0
2018-09-24 09:45:00,53.03,53.04,52.79,52.8,43538.0,43.5834,43.5917,43.3862,43.3944,43538.0
2018-09-24 09:50:00,52.8,52.82,52.73,52.76,32060.0,43.3944,43.4109,43.3369,43.3615,32060.0
2018-09-24 09:55:00,52.75,52.83,52.72,52.8,28195.0,43.3533,43.4191,43.3287,43.3944,28195.0
2018-09-24 10:00:00,52.8,52.8,52.62,52.63,30060.0,43.3944,43.3944,43.2465,43.2547,30060.0
2018-09-24 10:05:00,52.63,52.71,52.62,52.68,21167.0,43.2547,43.3205,43.2465,43.2958,21167.0
2018-09-24 10:10:00,52.67,52.7,52.63,52.69,33355.0,43.2876,43.3122,43.2547,43.304,33355.0
2018-09-24 10:15:00,52.68,52.69,52.62,52.66,17095.0,43.2958,43.304,43.2465,43.2794,17095.0
2018-09-24 10:20:00,52.65,52.68,52.64,52.68,22803.0,43.2711,43.2958,43.2629,43.2958,22803.0
2018-09-24 10:25:00,52.67,52.69,52.58,52.61,46505.0,43.2876,43.304,43.2136,43.2383,46505.0
2018-09-24 10:30:00,52.61,52.72,52.59,52.71,51051.0,43.2383,43.3287,43.2218,43.3205,51051.0
2018-09-24 10:35:00,52.7,52.74,52.64,52.67,54622.0,43.3122,43.3451,43.2629,43.2876,54622.0
2018-09-24 10:40:00,52.66,52.8,52.65,52.75,57383.0,43.2794,43.3944,43.2711,43.3533,57383.0
2018-09-24 10:45:00,52.75,52.76,52.66,52.66,36468.0,43.3533,43.3615,43.2794,43.2794,36468.0
2018-09-24 10:50:00,52.66,52.74,52.65,52.69,58679.0,43.2794,43.3451,43.2711,43.304,58679.0
2018-09-24 10:55:00,52.68,52.74,52.67,52.72,36247.0,43.2958,43.3451,43.2876,43.3287,36247.0
2018-09-24 11:00:00,52.73,52.73,52.55,52.59,48518.0,43.3369,43.3369,43.189,43.2218,48518.0
2018-09-24 11:05:00,52.59,52.62,52.54,52.54,21150.0,43.2218,43.2465,43.1807,43.1807,21150.0
2018-09-24 11:10:00,52.54,52.56,52.47,52.52,46895.0,43.1807,43.1972,43.1232,43.1643,46895.0
2018-09-24 11:15:00,52.53,52.55,52.5,52.55,17286.0,43.1725,43.189,43.1479,43.189,17286.0
2018-09-24 11:20:00,52.55,52.56,52.52,52.53,16743.0,43.189,43.1972,43.1643,43.1725,16743.0
2018-09-24 11:25:00,52.53,52.59,52.52,52.55,23719.0,43.1725,43.2218,43.1643,43.189,23719.0
2018-09-24 11:30:00,52.55,52.58,52.54,52.56,32473.0,43.189,43.2136,43.1807,43.1972,32473.0
2018-09-24 11:35:00,52.56,52.57,52.53,52.55,12214.0,43.1972,43.2054,43.1725,43.189,12214.0
2018-09-24 11:40:00,52.54,52.57,52.52,52.53,9823.0,43.1807,43.2054,43.1643,43.1725,9823.0
2018-09-24 11:45:00,52.53,52.54,52.5,52.54,15535.0,43.1725,43.1807,43.1479,43.1807,15535.0
2018-09-24 11:50:00,52.54,52.55,52.49,52.51,20656.0,43.1807,43.189,43.1396,43.1561,20656.0
2018-09-24 11:55:00,52.52,52.52,52.46,52.46,9131.0,43.1643,43.1643,43.115,43.115,9131.0
2018-09-24 12:00:00,52.45,52.48,52.44,52.45,9914.0,43.1068,43.1314,43.0985,43.1068,9914.0
2018-09-24 12:05:00,52.45,52.46,52.39,52.4,15335.0,43.1068,43.115,43.0575,43.0657,15335.0
2018-09-24 12:10:00,52.39,52.42,52.38,52.41,11851.0,43.0575,43.0821,43.0492,43.0739,11851.0
2018-09-24 12:15:00,52.4,52.41,52.38,52.41,15607.0,43.0657,43.0739,43.0492,43.0739,15607.0
2018-09-24 12:20:00,52.4,52.45,52.39,52.45,41951.0,43.0657,43.1068,43.0575,43.1068,41951.0
2018-09-24 12:25:00,52.45,52.49,52.43,52.45,17295.0,43.1068,43.1396,43.0903,43.1068,17295.0
2018-09-24 12:30:00,52.46,52.46,52.42,52.43,6764.0,43.115,43.115,43.0821,43.0903,6764.0
2018-09-24 12:35:00,52.43,52.43,52.35,52.35,25175.0,43.0903,43.0903,43.0246,43.0246,25175.0
2018-09-24 12:40:00,52.35,52.36,52.28,52.3,33663.0,43.0246,43.0328,42.967,42.9835,33663.0
2018-09-24 12:45:00,52.3,52.32,52.28,52.3,46490.0,42.9835,42.9999,42.967,42.9835,46490.0
2018-09-24 12:50:00,52.31,52.34,52.25,52.29,49094.0,42.9917,43.0164,42.9424,42.9753,49094.0
2018-09-24 12:55:00,52.28,52.31,52.27,52.3,40721.0,42.967,42.9917,42.9588,42.9835,40721.0
2018-09-24 13:00:00,52.3,52.31,52.26,52.27,35198.0,42.9835,42.9917,42.9506,42.9588,35198.0
2018-09-24 13:05:00,52.28,52.3,52.27,52.28,18883.0,42.967,42.9835,42.9588,42.967,18883.0
2018-09-24 13:10:00,52.28,52.28,52.26,52.27,15891.0,42.967,42.967,42.9506,42.9588,15891.0
2018-09-24 13:15:00,52.27,52.27,52.22,52.25,25088.0,42.9588,42.9588,42.9177,42.9424,25088.0
2018-09-24 13:20:00,52.25,52.31,52.24,52.3,26365.0,42.9424,42.9917,42.9342,42.9835,26365.0
2018-09-24 13:25:00,52.3,52.32,52.27,52.29,23836.0,42.9835,42.9999,42.9588,42.9753,23836.0
2018-09-24 13:30:00,52.29,52.35,52.27,52.35,23375.0,42.9753,43.0246,42.9588,43.0246,23375.0
2018-09-24 13:35:00,52.35,52.36,52.32,52.35,29154.0,43.0246,43.0328,42.9999,43.0246,29154.0
2018-09-24 13:40:00,52.35,52.36,52.33,52.34,9137.0,43.0246,43.0328,43.0081,43.0164,9137.0
2018-09-24 13:45:00,52.34,52.36,52.33,52.34,18229.0,43.0164,43.0328,43.0081,43.0164,18229.0
2018-09-24 13:50:00,52.35,52.35,52.3,52.31,19177.0,43.0246,43.0246,42.9835,42.9917,19177.0
2018-09-24 13:55:00,52.31,52.35,52.31,52.33,16591.0,42.9917,43.0246,42.9917,43.0081,16591.0
2018-09-24 14:00:00,52.33,52.37,52.32,52.37,24181.0,43.0081,43.041,42.9999,43.041,24181.0
2018-09-24 14:05:00,52.37,52.41,52.37,52.4,19945.0,43.041,43.0739,43.041,43.0657,19945.0
2018-09-24 14:10:00,52.4,52.44,52.39,52.44,24016.0,43.0657,43.0985,43.0575,43.0985,24016.0
2018-09-24 14:15:00,52.44,52.45,52.41,52.43,30119.0,43.0985,43.1068,43.0739,43.0903,30119.0
2018-09-24 14:20:00,52.42,52.45,52.41,52.41,32538.0,43.0821,43.1068,43.0739,43.0739,32538.0
2018-09-24 14:25:00,52.4,52.45,52.39,52.43,25568.0,43.0657,43.1068,43.0575,43.0903,25568.0
2018-09-24 14:30:00,52.42,52.44,52.38,52.39,25945.0,43.0821,43.0985,43.0492,43.0575,25945.0
2018-09-24 14:35:00,52.4,52.41,52.38,52.4,18140.0,43.0657,43.0739,43.0492,43.0657,18140.0
2018-09-24 14:40:00,52.4,52.42,52.38,52.39,17492.0,43.0657,43.0821,43.0492,43.0575,17492.0
2018-09-24 14:45:00,52.39,52.4,52.37,52.4,22642.0,43.0575,43.0657,43.041,43.0657,22642.0
2018-09-24 14:50:00,52.4,52.4,52.36,52.38,21751.0,43.0657,43.0657,43.0328,43.0492,21751.0
2018-09-24 14:55:00,52.38,52.38,52.33,52.33,13223.0,43.0492,43.0492,43.0081,43.0081,13223.0
2018-09-24 15:00:00,52.33,52.37,52.32,52.34,20508.0,43.0081,43.041,42.9999,43.0164,20508.0
2018-09-24 15:05:00,52.34,52.39,52.33,52.39,19527.0,43.0164,43.0575,43.0081,43.0575,19527.0
2018-09-24 15:10:00,52.39,52.4,52.35,52.35,21325.0,43.0575,43.0657,43.0246,43.0246,21325.0
2018-09-24 15:15:00,52.34,52.35,52.31,52.33,24320.0,43.0164,43.0246,42.9917,43.0081,24320.0
2018-09-24 15:20:00,52.33,52.33,52.3,52.3,24854.0,43.0081,43.0081,42.9835,42.9835,24854.0
2018-09-24 15:25:00,52.31,52.33,52.29,52.31,29826.0,42.9917,43.0081,42.9753,42.9917,29826.0
2018-09-24 15:30:00,52.31,52.33,52.3,52.32,27705.0,42.9917,43.0081,42.9835,42.9999,27705.0
2018-09-24 15:35:00,52.32,52.34,52.32,52.34,19255.0,42.9999,43.0164,42.9999,43.0164,19255.0
2018-09-24 15:40:00,52.34,52.34,52.3,52.33,39629.0,43.0164,43.0164,42.9835,43.0081,39629.0
2018-09-24 15:45:00,52.33,52.34,52.3,52.33,68585.0,43.0081,43.0164,42.9835,43.0081,68585.0
2018-09-24 15:50:00,52.34,52.35,52.32,52.33,70343.0,43.0164,43.0246,42.9999,43.0081,70343.0
2018-09-24 15:55:00,52.32,52.37,52.32,52.36,272859.0,42.9999,43.041,42.9999,43.0328,272859.0
2018-09-25 09:30:00,52.49,52.6,52.28,52.47,85848.0,43.1396,43.23,42.967,43.1232,85848.0
2018-09-25 09:35:00,52.46,52.51,52.4,52.46,34160.0,43.115,43.1561,43.0657,43.115,34160.0
2018-09-25 09:40:00,52.45,52.65,52.45,52.56,29707.0,43.1068,43.2711,43.1068,43.1972,29707.0
2018-09-25 09:45:00,52.57,52.63,52.53,52.53,43542.0,43.2054,43.2547,43.1725,43.1725,43542.0
2018-09-25 09:50:00,52.52,52.55,52.49,52.52,25502.0,43.1643,43.189,43.1396,43.1643,25502.0
2018-09-25 09:55:00,52.51,52.51,52.41,52.44,30658.0,43.1561,43.1561,43.0739,43.0985,30658.0
2018-09-25 10:00:00,52.43,52.53,52.43,52.51,29905.0,43.0903,43.1725,43.0903,43.1561,29905.0
2018-09-25 10:05:00,52.53,52.54,52.45,52.5,33134.0,43.1725,43.1807,43.1068,43.1479,33134.0
2018-09-25 10:10:00,52.5,52.56,52.49,52.51,59974.0,43.1479,43.1972,43.1396,43.1561,59974.0
2018-09-25 10:15:00,52.51,52.54,52.48,52.52,23434.0,43.1561,43.1807,43.1314,43.1643,23434.0
2018-09-25 10:20:00,52.52,52.54,52.47,52.48,28448.0,43.1643,43.1807,43.1232,43.1314,28448.0
2018-09-25 10:25:00,52.47,52.47,52.44,52.45,30583.0,43.1232,43.1232,43.0985,43.1068,30583.0
2018-09-25 10:30:00,52.46,52.47,52.42,52.43,21858.0,43.115,43.1232,43.0821,43.0903,21858.0
2018-09-25 10:35:00,52.43,52.45,52.38,52.41,37113.0,43.0903,43.1068,43.0492,43.0739,37113.0
2018-09-25 10:40:00,52.42,52.43,52.34,52.39,16420.0,43.0821,43.0903,43.0164,43.0575,16420.0
2018-09-25 10:45:00,52.4,52.45,52.39,52.45,17629.0,43.0657,43.1068,43.0575,43.1068,17629.0
2018-09-25 10:50:00,52.46,52.52,52.45,52.5,22667.0,43.115,43.1643,43.1068,43.1479,22667.0
2018-09-25 10:55:00,52.5,52.54,52.43,52.43,24642.0,43.1479,43.1807,43.0903,43.0903,24642.0
2018-09-25 11:00:00,52.43,52.43,52.34,52.41,27730.0,43.0903,43.0903,43.0164,43.0739,27730.0
2018-09-25 11:05:00,52.41,52.42,52.38,52.41,32734.0,43.0739,43.0821,43.0492,43.0739,32734.0
2018-09-25 11:10:00,52.42,52.47,52.4,52.45,31680.0,43.0821,43.1232,43.0657,43.1068,31680.0
2018-09-25 11:15:00,52.47,52.49,52.38,52.38,34717.0,43.1232,43.1396,43.0492,43.0492,34717.0
2018-09-25 11:20:00,52.38,52.44,52.35,52.42,21362.0,43.0492,43.0985,43.0246,43.0821,21362.0
2018-09-25 11:25:00,52.42,52.49,52.42,52.48,21835.0,43.0821,43.1396,43.0821,43.1314,21835.0
2018-09-25 11:30:00,52.48,52.5,52.45,52.45,70863.0,43.1314,43.1479,43.1068,43.1068,70863.0
2018-09-25 11:35:00,52.45,52.46,52.43,52.45,41844.0,43.1068,43.115,43.0903,43.1068,41844.0
2018-09-25 11:40:00,52.46,52.46,52.37,52.37,14191.0,43.115,43.115,43.041,43.041,14191.0
2018-09-25 11:45:00,52.38,52.41,52.33,52.35,25009.0,43.0492,43.0739,43.0081,43.0246,25009.0
2018-09-25 11:50:00,52.34,52.36,52.32,52.35,28916.0,43.0164,43.0328,42.9999,43.0246,28916.0
2018-09-25 11:55:00,52.34,52.35,52.29,52.3,28422.0,43.0164,43.0246,42.9753,42.9835,28422.0
2018-09-25 12:00:00,52.3,52.35,52.28,52.35,46280.0,42.9835,43.0246,42.967,43.0246,46280.0
2018-09-25 12:05:00,52.35,52.39,52.34,52.39,48083.0,43.0246,43.0575,43.0164,43.0575,48083.0
2018-09-25 12:10:00,52.39,52.39,52.36,52.38,21092.0,43.0575,43.0575,43.0328,43.0492,21092.0
2018-09-25 12:15:00,52.38,52.39,52.36,52.38,14906.0,43.0492,43.0575,43.0328,43.0492,14906.0
2018-09-25 12:20:00,52.38,52.39,52.35,52.36,14805.0,43.0492,43.0575,43.0246,43.0328,14805.0
2018-09-25 12:25:00,52.36,52.37,52.34,52.35,15291.0,43.0328,43.041,43.0164,43.0246,15291.0
2018-09-25 12:30:00,52.35,52.4,52.34,52.4,47613.0,43.0246,43.0657,43.0164,43.0657,47613.0
2018-09-25 12:35:00,52.4,52.4,52.35,52.36,30610.0,43.0657,43.0657,43.0246,43.0328,30610.0
2018-09-25 12:40:00,52.36,52.41,52.35,52.41,25124.0,43.0328,43.0739,43.0246,43.0739,25124.0
2018-09-25 12:45:00,52.41,52.42,52.39,52.4,30338.0,43.0739,43.0821,43.0575,43.0657,30338.0
2018-09-25 12:50:00,52.4,52.48,52.4,52.48,132347.0,43.0657,43.1314,43.0657,43.1314,132347.0
2018-09-25 12:55:00,52.47,52.48,52.44,52.48,54551.0,43.1232,43.1314,43.0985,43.1314,54551.0
2018-09-25 13:00:00,52.47,52.48,52.39,52.39,38257.0,43.1232,43.1314,43.0575,43.0575,38257.0
2018-09-25 13:05:00,52.4,52.41,52.36,52.36,14086.0,43.0657,43.0739,43.0328,43.0328,14086.0
2018-09-25 13:10:00,52.36,52.4,52.36,52.4,33579.0,43.0328,43.0657,43.0328,43.0657,33579.0
2018-09-25 13:15:00,52.39,52.4,52.37,52.39,29425.0,43.0575,43.0657,43.041,43.0575,29425.0
2018-09-25 13:20:00,52.39,52.42,52.37,52.41,66687.0,43.0575,43.0821,43.041,43.0739,66687.0
2018-09-25 13:25:00,52.42,52.43,52.41,52.43,35018.0,43.0821,43.0903,43.0739,43.0903,35018.0
2018-09-25 13:30:00,52.42,52.45,52.41,52.42,90438.0,43.0821,43.1068,43.0739,43.0821,90438.0
2018-09-25 13:35:00,52.42,52.43,52.38,52.39,67927.0,43.0821,43.0903,43.0492,43.0575,67927.0
2018-09-25 13:40:00,52.4,52.4,52.26,52.27,40569.0,43.0657,43.0657,42.9506,42.9588,40569.0
2018-09-25 13:45:00,52.26,52.3,52.23,52.3,31160.0,42.9506,42.9835,42.926,42.9835,31160.0
2018-09-25 13:50:00,52.3,52.33,52.28,52.32,15484.0,42.9835,43.0081,42.967,42.9999,15484.0
2018-09-25 13:55:00,52.32,52.33,52.29,52.33,21025.0,42.9999,43.0081,42.9753,43.0081,21025.0
2018-09-25 14:00:00,52.33,52.34,52.31,52.33,25876.0,43.0081,43.0164,42.9917,43.0081,25876.0
2018-09-25 14:05:00,52.33,52.33,52.27,52.28,15626.0,43.0081,43.0081,42.9588,42.967,15626.0
2018-09-25 14:10:00,52.28,52.3,52.27,52.28,15976.0,42.967,42.9835,42.9588,42.967,15976.0
2018-09-25 14:15:00,52.28,52.31,52.28,52.31,21221.0,42.967,42.9917,42.967,42.9917,21221.0
2018-09-25 14:20:00,52.32,52.34,52.32,52.34,12599.0,42.9999,43.0164,42.9999,43.0164,12599.0
2018-09-25 14:25:00,52.34,52.34,52.32,52.33,21375.0,43.0164,43.0164,42.9999,43.0081,21375.0
2018-09-25 14:30:00,52.33,52.33,52.27,52.3,27800.0,43.0081,43.0081,42.9588,42.9835,27800.0
2018-09-25 14:35:00,52.3,52.32,52.29,52.32,26609.0,42.9835,42.9999,42.9753,42.9999,26609.0
2018-09-25 14:40:00,52.32,52.32,52.24,52.25,55939.0,42.9999,42.9999,42.9342,42.9424,55939.0
2018-09-25 14:45:00,52.23,52.25,52.2,52.22,24915.0,42.926,42.9424,42.9013,42.9177,24915.0
2018-09-25 14:50:00,52.22,52.23,52.21,52.22,24053.0,42.9177,42.926,42.9095,42.9177,24053.0
2018-09-25 14:55:00,52.23,52.29,52.22,52.29,49459.0,42.926,42.9753,42.9177,42.9753,49459.0
2018-09-25 15:00:00,52.29,52.3,52.27,52.28,26727.0,42.9753,42.9835,42.9588,42.967,26727.0
2018-09-25 15:05:00,52.27,52.29,52.27,52.29,25401.0,42.9588,42.9753,42.9588,42.9753,25401.0
2018-09-25 15:10:00,52.28,52.3,52.27,52.29,56869.0,42.967,42.9835,42.9588,42.9753,56869.0
2018-09-25 15:15:00,52.29,52.29,52.26,52.28,34424.0,42.9753,42.9753,42.9506,42.967,34424.0
2018-09-25 15:20:00,52.28,52.31,52.27,52.3,31262.0,42.967,42.9917,42.9588,42.9835,31262.0
2018-09-25 15:25:00,52.3,52.34,52.29,52.33,38837.0,42.9835,43.0164,42.9753,43.0081,38837.0
2018-09-25 15:30:00,52.33,52.33,52.28,52.29,71475.0,43.0081,43.0081,42.967,42.9753,71475.0
2018-09-25 15:35:00,52.28,52.31,52.27,52.29,89920.0,42.967,42.9917,42.9588,42.9753,89920.0
2018-09-25 15:40:00,52.29,52.31,52.28,52.29,76869.0,42.9753,42.9917,42.967,42.9753,76869.0
2018-09-25 15:45:00,52.29,52.32,52.28,52.3,105030.0,42.9753,42.9999,42.967,42.9835,105030.0
2018-09-25 15:50:00,52.3,52.3,52.27,52.29,121392.0,42.9835,42.9835,42.9588,42.9753,121392.0
2018-09-25 15:55:00,52.29,52.31,52.24,52.3,418393.0,42.9753,42.9917,42.9342,42.9835,418393.0
2018-09-26 09:30:00,52.5,52.5,52.35,52.43,56962.0,43.1479,43.1479,43.0246,43.0903,56962.0
2018-09-26 09:35:00,52.43,52.59,52.36,52.54,57216.0,43.0903,43.2218,43.0328,43.1807,57216.0
2018-09-26 09:40:00,52.56,52.59,52.48,52.58,31027.0,43.1972,43.2218,43.1314,43.2136,31027.0
2018-09-26 09:45:00,52.57,52.58,52.51,52.53,25574.0,43.2054,43.2136,43.1561,43.1725,25574.0
2018-09-26 09:50:00,52.54,52.6,52.52,52.59,63988.0,43.1807,43.23,43.1643,43.2218,63988.0
2018-09-26 09:55:00,52.6,52.64,52.53,52.56,76727.0,43.23,43.2629,43.1725,43.1972,76727.0
2018-09-26 10:00:00,52.55,52.57,52.49,52.49,27046.0,43.189,43.2054,43.1396,43.1396,27046.0
2018-09-26 10:05:00,52.48,52.49,52.4,52.41,30416.0,43.1314,43.1396,43.0657,43.0739,30416.0
2018-09-26 10:10:00,52.41,52.45,52.4,52.42,40389.0,43.0739,43.1068,43.0657,43.0821,40389.0
2018-09-26 10:15:00,52.41,52.5,52.4,52.5,42184.0,43.0739,43.1479,43.0657,43.1479,42184.0
2018-09-26 10:20:00,52.5,52.51,52.48,52.48,27207.0,43.1479,43.1561,43.1314,43.1314,27207.0
2018-09-26 10:25:00,52.48,52.5,52.45,52.45,18686.0,43.1314,43.1479,43.1068,43.1068,18686.0
2018-09-26 10:30:00,52.46,52.49,52.43,52.44,28614.0,43.115,43.1396,43.0903,43.0985,28614.0
2018-09-26 10:35:00,52.43,52.44,52.39,52.44,33228.0,43.0903,43.0985,43.0575,43.0985,33228.0
2018-09-26 10:40:00,52.44,52.44,52.39,52.41,20921.0,43.0985,43.0985,43.0575,43.0739,20921.0
2018-09-26 10:45:00,52.42,52.42,52.35,52.37,20952.0,43.0821,43.0821,43.0246,43.041,20952.0
2018-09-26 10:50:00,52.38,52.42,52.37,52.41,17961.0,43.0492,43.0821,43.041,43.0739,17961.0
2018-09-26 10:55:00,52.41,52.43,52.4,52.43,22439.0,43.0739,43.0903,43.0657,43.0903,22439.0
2018-09-26 11:00:00,52.43,52.43,52.39,52.39,21883.0,43.0903,43.0903,43.0575,43.0575,21883.0
2018-09-26 11:05:00,52.4,52.42,52.37,52.41,21127.0,43.0657,43.0821,43.041,43.0739,21127.0
2018-09-26 11:10:00,52.41,52.41,52.37,52.41,22622.0,43.0739,43.0739,43.041,43.0739,22622.0
2018-09-26 11:15:00,52.41,52.43,52.39,52.43,26516.0,43.0739,43.0903,43.0575,43.0903,26516.0
2018-09-26 11:20:00,52.43,52.43,52.38,52.41,67123.0,43.0903,43.0903,43.0492,43.0739,67123.0
2018-09-26 11:25:00,52.41,52.42,52.39,52.41,18493.0,43.0739,43.0821,43.0575,43.0739,18493.0
2018-09-26 11:30:00,52.41,52.41,52.33,52.34,10578.0,43.0739,43.0739,43.0081,43.0164,10578.0
2018-09-26 11:35:00,52.34,52.34,52.29,52.29,58954.0,43.0164,43.0164,42.9753,42.9753,58954.0
2018-09-26 11:40:00,52.29,52.31,52.25,52.26,32531.0,42.9753,42.9917,42.9424,42.9506,32531.0
2018-09-26 11:45:00,52.26,52.31,52.25,52.29,49389.0,42.9506,42.9917,42.9424,42.9753,49389.0
2018-09-26 11:50:00,52.28,52.29,52.22,52.26,26883.0,42.967,42.9753,42.9177,42.9506,26883.0
2018-09-26 11:55:00,52.27,52.32,52.26,52.3,53453.0,42.9588,42.9999,42.9506,42.9835,53453.0
2018-09-26 12:00:00,52.29,52.3,52.27,52.28,15299.0,42.9753,42.9835,42.9588,42.967,15299.0
2018-09-26 12:05:00,52.27,52.3,52.24,52.26,44619.0,42.9588,42.9835,42.9342,42.9506,44619.0
2018-09-26 12:10:00,52.26,52.26,52.24,52.25,14265.0,42.9506,42.9506,42.9342,42.9424,14265.0
2018-09-26 12:15:00,52.25,52.25,52.21,52.23,33916.0,42.9424,42.9424,42.9095,42.926,33916.0
2018-09-26 12:20:00,52.22,52.27,52.22,52.26,26519.0,42.9177,42.9588,42.9177,42.9506,26519.0
2018-09-26 12:25:00,52.26,52.28,52.25,52.27,36634.0,42.9506,42.967,42.9424,42.9588,36634.0
2018-09-26 12:30:00,52.27,52.27,52.24,52.26,18677.0,42.9588,42.9588,42.9342,42.9506,18677.0
2018-09-26 12:35:00,52.25,52.26,52.23,52.25,26236.0,42.9424,42.9506,42.926,42.9424,26236.0
2018-09-26 12:40:00,52.25,52.25,52.23,52.24,13005.0,42.9424,42.9424,42.926,42.9342,13005.0
2018-09-26 12:45:00,52.23,52.28,52.22,52.28,31181.0,42.926,42.967,42.9177,42.967,31181.0
2018-09-26 12:50:00,52.28,52.28,52.24,52.26,18265.0,42.967,42.967,42.9342,42.9506,18265.0
2018-09-26 12:55:00,52.25,52.27,52.25,52.27,29515.0,42.9424,42.9588,42.9424,42.9588,29515.0
2018-09-26 13:00:00,52.27,52.3,52.25,52.3,26505.0,42.9588,42.9835,42.9424,42.9835,26505.0
2018-09-26 13:05:00,52.29,52.3,52.26,52.27,13416.0,42.9753,42.9835,42.9506,42.9588,13416.0
2018-09-26 13:10:00,52.28,52.3,52.28,52.29,15526.0,42.967,42.9835,42.967,42.9753,15526.0
2018-09-26 13:15:00,52.29,52.3,52.27,52.28,25374.0,42.9753,42.9835,42.9588,42.967,25374.0
2018-09-26 13:20:00,52.28,52.29,52.23,52.27,55634.0,42.967,42.9753,42.926,42.9588,55634.0
2018-09-26 13:25:00,52.27,52.32,52.26,52.3,34493.0,42.9588,42.9999,42.9506,42.9835,34493.0
2018-09-26 13:30:00,52.31,52.38,52.31,52.38,47861.0,42.9917,43.0492,42.9917,43.0492,47861.0
2018-09-26 13:35:00,52.37,52.38,52.34,52.37,21570.0,43.041,43.0492,43.0164,43.041,21570.0
2018-09-26 13:40:00,52.37,52.38,52.35,52.37,11632.0,43.041,43.0492,43.0246,43.041,11632.0
2018-09-26 13:45:00,52.37,52.43,52.37,52.42,31943.0,43.041,43.0903,43.041,43.0821,31943.0
2018-09-26 13:50:00,52.42,52.43,52.39,52.4,22077.0,43.0821,43.0903,43.0575,43.0657,22077.0
2018-09-26 13:55:00,52.39,52.4,52.33,52.38,21450.0,43.0575,43.0657,43.0081,43.0492,21450.0
2018-09-26 14:00:00,52.38,52.46,52.34,52.34,45997.0,43.0492,43.115,43.0164,43.0164,45997.0
2018-09-26 14:05:00,52.35,52.35,52.27,52.28,20704.0,43.0246,43.0246,42.9588,42.967,20704.0
2018-09-26 14:10:00,52.28,52.38,52.26,52.37,25974.0,42.967,43.0492,42.9506,43.041,25974.0
2018-09-26 14:15:00,52.37,52.5,52.37,52.48,61178.0,43.041,43.1479,43.041,43.1314,61178.0
2018-09-26 14:20:00,52.47,52.47,52.39,52.41,22615.0,43.1232,43.1232,43.0575,43.0739,22615.0
2018-09-26 14:25:00,52.41,52.43,52.38,52.39,27854.0,43.0739,43.0903,43.0492,43.0575,27854.0
2018-09-26 14:30:00,52.39,52.41,52.35,52.35,23786.0,43.0575,43.0739,43.0246,43.0246,23786.0
2018-09-26 14:35:00,52.36,52.41,52.32,52.39,43597.0,43.0328,43.0739,42.9999,43.0575,43597.0
2018-09-26 14:40:00,52.38,52.41,52.36,52.4,29972.0,43.0492,43.0739,43.0328,43.0657,29972.0
2018-09-26 14:45:00,52.4,52.43,52.32,52.34,53362.0,43.0657,43.0903,42.9999,43.0164,53362.0
2018-09-26 14:50:00,52.34,52.36,52.28,52.29,11694.0,43.0164,43.0328,42.967,42.9753,11694.0
2018-09-26 14:55:00,52.29,52.31,52.25,52.25,34332.0,42.9753,42.9917,42.9424,42.9424,34332.0
2018-09-26 15:00:00,52.25,52.25,52.16,52.2,75751.0,42.9424,42.9424,42.8684,42.9013,75751.0
2018-09-26 15:05:00,52.2,52.2,52.12,52.16,96955.0,42.9013,42.9013,42.8356,42.8684,96955.0
2018-09-26 15:10:00,52.16,52.18,52.12,52.14,41092.0,42.8684,42.8849,42.8356,42.852,41092.0
2018-09-26 15:15:00,52.15,52.18,52.13,52.18,34037.0,42.8602,42.8849,42.8438,42.8849,34037.0
2018-09-26 15:20:00,52.17,52.19,52.15,52.19,44117.0,42.8766,42.8931,42.8602,42.8931,44117.0
2018-09-26 15:25:00,52.18,52.19,52.09,52.12,54230.0,42.8849,42.8931,42.8109,42.8356,54230.0
2018-09-26 15:30:00,52.11,52.17,52.08,52.12,146520.0,42.8273,42.8766,42.8027,42.8356,146520.0
2018-09-26 15:35:00,52.12,52.15,52.08,52.12,149985.0,42.8356,42.8602,42.8027,42.8356,149985.0
2018-09-26 15:40:00,52.12,52.12,51.96,51.97,91532.0,42.8356,42.8356,42.7041,42.7123,91532.0
2018-09-26 15:45:00,51.97,51.97,51.79,51.86,129776.0,42.7123,42.7123,42.5643,42.6219,129776.0
2018-09-26 15:50:00,51.85,51.93,51.84,51.89,201949.0,42.6136,42.6794,42.6054,42.6465,201949.0
2018-09-26 15:55:00,51.9,51.94,51.87,51.93,383963.0,42.6547,42.6876,42.6301,42.6794,383963.0
2018-09-27 09:30:00,51.94,52.07,51.75,51.81,35312.0,42.6876,42.7945,42.5315,42.5808,35312.0
2018-09-27 09:35:00,51.78,51.81,51.51,51.56,66927.0,42.5561,42.5808,42.3342,42.3753,66927.0
2018-09-27 09:40:00,51.55,51.58,51.43,51.48,118307.0,42.3671,42.3917,42.2685,42.3096,118307.0
2018-09-27 09:45:00,51.48,51.55,51.37,51.44,33828.0,42.3096,42.3671,42.2192,42.2767,33828.0
2018-09-27 09:50:00,51.42,51.43,51.32,51.42,58080.0,42.2602,42.2685,42.1781,42.2602,58080.0
2018-09-27 09:55:00,51.4,51.45,51.39,51.43,29873.0,42.2438,42.2849,42.2356,42.2685,29873.0
2018-09-27 10:00:00,51.43,51.61,51.42,51.59,66742.0,42.2685,42.4164,42.2602,42.4,66742.0
2018-09-27 10:05:00,51.6,51.65,51.57,51.63,31892.0,42.4082,42.4493,42.3835,42.4328,31892.0
2018-09-27 10:10:00,51.63,51.71,51.61,51.7,28798.0,42.4328,42.4986,42.4164,42.4904,28798.0
2018-09-27 10:15:00,51.69,51.76,51.69,51.74,30242.0,42.4822,42.5397,42.4822,42.5232,30242.0
2018-09-27 10:20:00,51.74,51.79,51.7,51.79,26477.0,42.5232,42.5643,42.4904,42.5643,26477.0
2018-09-27 10:25:00,51.79,51.82,51.77,51.8,29694.0,42.5643,42.589,42.5479,42.5726,29694.0
2018-09-27 10:30:00,51.8,51.95,51.8,51.93,52207.0,42.5726,42.6958,42.5726,42.6794,52207.0
2018-09-27 10:35:00,51.92,51.99,51.91,51.93,29072.0,42.6712,42.7287,42.663,42.6794,29072.0
2018-09-27 10:40:00,51.94,51.95,51.9,51.92,20255.0,42.6876,42.6958,42.6547,42.6712,20255.0
2018-09-27 10:45:00,51.93,51.94,51.89,51.91,16994.0,42.6794,42.6876,42.6465,42.663,16994.0
2018-09-27 10:50:00,51.92,51.94,51.87,51.87,15642.0,42.6712,42.6876,42.6301,42.6301,15642.0
2018-09-27 10:55:00,51.86,51.92,51.8,51.82,58870.0,42.6219,42.6712,42.5726,42.589,58870.0
2018-09-27 11:00:00,51.82,51.88,51.81,51.85,40874.0,42.589,42.6383,42.5808,42.6136,40874.0
2018-09-27 11:05:00,51.86,51.9,51.84,51.89,26637.0,42.6219,42.6547,42.6054,42.6465,26637.0
2018-09-27 11:10:00,51.89,51.91,51.81,51.84,39301.0,42.6465,42.663,42.5808,42.6054,39301.0
2018-09-27 11:15:00,51.84,51.85,51.82,51.83,25778.0,42.6054,42.6136,42.589,42.5972,25778.0
2018-09-27 11:20:00,51.83,51.85,51.81,51.84,18370.0,42.5972,42.6136,42.5808,42.6054,18370.0
2018-09-27 11:25:00,51.84,51.86,51.81,51.85,20490.0,42.6054,42.6219,42.5808,42.6136,20490.0
2018-09-27 11:30:00,51.85,51.87,51.79,51.79,35505.0,42.6136,42.6301,42.5643,42.5643,35505.0
2018-09-27 11:35:00,51.79,51.84,51.78,51.81,49522.0,42.5643,42.6054,42.5561,42.5808,49522.0
2018-09-27 11:40:00,51.82,51.88,51.81,51.85,63004.0,42.589,42.6383,42.5808,42.6136,63004.0
2018-09-27 11:45:00,51.85,51.86,51.81,51.86,20254.0,42.6136,42.6219,42.5808,42.6219,20254.0
2018-09-27 11:50:00,51.87,51.87,51.84,51.86,23898.0,42.6301,42.6301,42.6054,42.6219,23898.0
2018-09-27 11:55:00,51.86,51.89,51.84,51.89,20017.0,42.6219,42.6465,42.6054,42.6465,20017.0
2018-09-27 12:00:00,51.89,51.91,51.86,51.9,22721.0,42.6465,42.663,42.6219,42.6547,22721.0
2018-09-27 12:05:00,51.9,51.91,51.86,51.87,128316.0,42.6547,42.663,42.6219,42.6301,128316.0
2018-09-27 12:10:00,51.87,51.88,51.82,51.84,22932.0,42.6301,42.6383,42.589,42.6054,22932.0
2018-09-27 12:15:00,51.84,51.97,51.84,51.96,14712.0,42.6054,42.7123,42.6054,42.7041,14712.0
2018-09-27 12:20:00,51.97,51.97,51.9,51.9,13476.0,42.7123,42.7123,42.6547,42.6547,13476.0
2018-09-27 12:25:00,51.9,51.94,51.89,51.94,17222.0,42.6547,42.6876,42.6465,42.6876,17222.0
2018-09-27 12:30:00,51.95,51.96,51.91,51.94,72745.0,42.6958,42.7041,42.663,42.6876,72745.0
2018-09-27 12:35:00,51.93,51.94,51.92,51.94,33673.0,42.6794,42.6876,42.6712,42.6876,33673.0
2018-09-27 12:40:00,51.94,51.95,51.92,51.94,41338.0,42.6876,42.6958,42.6712,42.6876,41338.0
2018-09-27 12:45:00,51.93,51.99,51.93,51.97,48490.0,42.6794,42.7287,42.6794,42.7123,48490.0
2018-09-27 12:50:00,51.97,52.0,51.95,51.98,166774.0,42.7123,42.7369,42.6958,42.7205,166774.0
2018-09-27 12:55:00,51.99,52.01,51.93,51.94,38899.0,42.7287,42.7451,42.6794,42.6876,38899.0
2018-09-27 13:00:00,51.94,51.94,51.89,51.91,43848.0,42.6876,42.6876,42.6465,42.663,43848.0
2018-09-27 13:05:00,51.91,51.91,51.85,51.86,11438.0,42.663,42.663,42.6136,42.6219,11438.0
2018-09-27 13:10:00,51.87,51.88,51.84,51.85,7781.0,42.6301,42.6383,42.6054,42.6136,7781.0
2018-09-27 13:15:00,51.84,51.87,51.83,51.87,14489.0,42.6054,42.6301,42.5972,42.6301,14489.0
2018-09-27 13:20:00,51.87,51.87,51.8,51.8,11900.0,42.6301,42.6301,42.5726,42.5726,11900.0
2018-09-27 13:25:00,51.8,51.82,51.79,51.82,10024.0,42.5726,42.589,42.5643,42.589,10024.0
2018-09-27 13:30:00,51.83,51.85,51.81,51.84,26581.0,42.5972,42.6136,42.5808,42.6054,26581.0
2018-09-27 13:35:00,51.84,51.84,51.81,51.81,8556.0,42.6054,42.6054,42.5808,42.5808,8556.0
2018-09-27 13:40:00,51.8,51.82,51.77,51.81,18693.0,42.5726,42.589,42.5479,42.5808,18693.0
2018-09-27 13:45:00,51.82,51.82,51.79,51.8,9933.0,42.589,42.589,42.5643,42.5726,9933.0
2018-09-27 13:50:00,51.8,51.82,51.79,51.8,26409.0,42.5726,42.589,42.5643,42.5726,26409.0
2018-09-27 13:55:00,51.81,51.84,51.81,51.82,16664.0,42.5808,42.6054,42.5808,42.589,16664.0
2018-09-27 14:00:00,51.82,51.82,51.74,51.75,25047.0,42.589,42.589,42.5232,42.5315,25047.0
2018-09-27 14:05:00,51.75,51.75,51.69,51.73,24442.0,42.5315,42.5315,42.4822,42.515,24442.0
2018-09-27 14:10:00,51.73,51.77,51.72,51.75,12888.0,42.515,42.5479,42.5068,42.5315,12888.0
2018-09-27 14:15:00,51.74,51.75,51.7,51.71,18101.0,42.5232,42.5315,42.4904,42.4986,18101.0
2018-09-27 14:20:00,51.71,51.73,51.68,51.69,21872.0,42.4986,42.515,42.4739,42.4822,21872.0
2018-09-27 14:25:00,51.69,51.7,51.66,51.69,24007.0,42.4822,42.4904,42.4575,42.4822,24007.0
2018-09-27 14:30:00,51.69,51.7,51.65,51.68,24992.0,42.4822,42.4904,42.4493,42.4739,24992.0
2018-09-27 14:35:00,51.67,51.68,51.65,51.68,17090.0,42.4657,42.4739,42.4493,42.4739,17090.0
2018-09-27 14:40:00,51.68,51.68,51.6,51.61,36459.0,42.4739,42.4739,42.4082,42.4164,36459.0
2018-09-27 14:45:00,51.6,51.62,51.6,51.61,23849.0,42.4082,42.4246,42.4082,42.4164,23849.0
2018-09-27 14:50:00,51.62,51.63,51.59,51.61,31381.0,42.4246,42.4328,42.4,42.4164,31381.0
2018-09-27 14:55:00,51.6,51.61,51.56,51.57,30174.0,42.4082,42.4164,42.3753,42.3835,30174.0
2018-09-27 15:00:00,51.57,51.64,51.57,51.61,24406.0,42.3835,42.4411,42.3835,42.4164,24406.0
2018-09-27 15:05:00,51.62,51.62,51.6,51.61,25706.0,42.4246,42.4246,42.4082,42.4164,25706.0
2018-09-27 15:10:00,51.61,51.64,51.58,51.64,29542.0,42.4164,42.4411,42.3917,42.4411,29542.0
2018-09-27 15:15:00,51.65,51.67,51.63,51.65,26132.0,42.4493,42.4657,42.4328,42.4493,26132.0
2018-09-27 15:20:00,51.64,51.65,51.58,51.61,26756.0,42.4411,42.4493,42.3917,42.4164,26756.0
2018-09-27 15:25:00,51.6,51.61,51.56,51.57,34993.0,42.4082,42.4164,42.3753,42.3835,34993.0
2018-09-27 15:30:00,51.56,51.57,51.52,51.53,47537.0,42.3753,42.3835,42.3424,42.3507,47537.0
2018-09-27 15:35:00,51.54,51.57,51.51,51.54,59390.0,42.3589,42.3835,42.3342,42.3589,59390.0
2018-09-27 15:40:00,51.53,51.56,51.52,51.55,62230.0,42.3507,42.3753,42.3424,42.3671,62230.0
2018-09-27 15:45:00,51.54,51.56,51.52,51.53,69675.0,42.3589,42.3753,42.3424,42.3507,69675.0
2018-09-27 15:50:00,51.52,51.53,51.47,51.5,97139.0,42.3424,42.3507,42.3013,42.326,97139.0
2018-09-27 15:55:00,51.5,51.55,51.49,51.55,389909.0,42.326,42.3671,42.3178,42.3671,389909.0
2018-09-28 09:30:00,51.25,51.33,51.08,51.2,82510.0,42.1205,42.1863,41.9808,42.0794,82510.0
2018-09-28 09:35:00,51.2,51.21,51.01,51.06,86625.0,42.0794,42.0877,41.9233,41.9644,86625.0
2018-09-28 09:40:00,51.06,51.22,51.04,51.16,37082.0,41.9644,42.0959,41.9479,42.0466,37082.0
2018-09-28 09:45:00,51.17,51.19,51.06,51.07,41979.0,42.0548,42.0712,41.9644,41.9726,41979.0
2018-09-28 09:50:00,51.07,51.08,51.03,51.03,52858.0,41.9726,41.9808,41.9397,41.9397,52858.0
2018-09-28 09:55:00,51.04,51.19,51.01,51.19,307881.0,41.9479,42.0712,41.9233,42.0712,307881.0
2018-09-28 10:00:00,51.19,51.25,51.16,51.19,77966.0,42.0712,42.1205,42.0466,42.0712,77966.0
2018-09-28 10:05:00,51.2,51.29,51.19,51.29,54300.0,42.0794,42.1534,42.0712,42.1534,54300.0
2018-09-28 10:10:00,51.29,51.41,51.25,51.38,56915.0,42.1534,42.252,42.1205,42.2274,56915.0
2018-09-28 10:15:00,51.38,51.41,51.35,51.38,46713.0,42.2274,42.252,42.2027,42.2274,46713.0
2018-09-28 10:20:00,51.38,51.49,51.38,51.46,42554.0,42.2274,42.3178,42.2274,42.2931,42554.0
2018-09-28 10:25:00,51.46,51.52,51.45,51.51,22514.0,42.2931,42.3424,42.2849,42.3342,22514.0
2018-09-28 10:30:00,51.52,51.52,51.46,51.48,26537.0,42.3424,42.3424,42.2931,42.3096,26537.0
2018-09-28 10:35:00,51.48,51.5,51.44,51.47,35399.0,42.3096,42.326,42.2767,42.3013,35399.0
2018-09-28 10:40:00,51.46,51.48,51.43,51.47,28176.0,42.2931,42.3096,42.2685,42.3013,28176.0
2018-09-28 10:45:00,51.46,51.5,51.46,51.46,37654.0,42.2931,42.326,42.2931,42.2931,37654.0
2018-09-28 10:50:00,51.46,51.48,51.43,51.46,30958.0,42.2931,42.3096,42.2685,42.2931,30958.0
2018-09-28 10:55:00,51.46,51.47,51.4,51.41,28965.0,42.2931,42.3013,42.2438,42.252,28965.0
2018-09-28 11:00:00,51.42,51.45,51.4,51.42,29081.0,42.2602,42.2849,42.2438,42.2602,29081.0
2018-09-28 11:05:00,51.42,51.43,51.39,51.41,18241.0,42.2602,42.2685,42.2356,42.252,18241.0
2018-09-28 11:10:00,51.42,51.44,51.41,51.43,15180.0,42.2602,42.2767,42.252,42.2685,15180.0
2018-09-28 11:15:00,51.43,51.43,51.39,51.43,29499.0,42.2685,42.2685,42.2356,42.2685,29499.0
2018-09-28 11:20:00,51.43,51.46,51.43,51.46,13301.0,42.2685,42.2931,42.2685,42.2931,13301.0
2018-09-28 11:25:00,51.46,51.46,51.43,51.44,76655.0,42.2931,42.2931,42.2685,42.2767,76655.0
2018-09-28 11:30:00,51.44,51.45,51.42,51.43,51174.0,42.2767,42.2849,42.2602,42.2685,51174.0
2018-09-28 11:35:00,51.44,51.47,51.43,51.44,80181.0,42.2767,42.3013,42.2685,42.2767,80181.0
2018-09-28 11:40:00,51.43,51.43,51.39,51.41,98641.0,42.2685,42.2685,42.2356,42.252,98641.0
2018-09-28 11:45:00,51.41,51.43,51.39,51.42,32251.0,42.252,42.2685,42.2356,42.2602,32251.0
2018-09-28 11:50:00,51.41,51.42,51.37,51.37,92554.0,42.252,42.2602,42.2192,42.2192,92554.0
2018-09-28 11:55:00,51.38,51.41,51.35,51.39,32050.0,42.2274,42.252,42.2027,42.2356,32050.0
2018-09-28 12:00:00,51.4,51.45,51.39,51.44,23494.0,42.2438,42.2849,42.2356,42.2767,23494.0
2018-09-28 12:05:00,51.45,51.46,51.38,51.39,49332.0,42.2849,42.2931,42.2274,42.2356,49332.0
2018-09-28 12:10:00,51.38,51.4,51.37,51.4,18066.0,42.2274,42.2438,42.2192,42.2438,18066.0
2018-09-28 12:15:00,51.4,51.41,51.38,51.39,31866.0,42.2438,42.252,42.2274,42.2356,31866.0
2018-09-28 12:20:00,51.39,51.43,51.39,51.43,7686.0,42.2356,42.2685,42.2356,42.2685,7686.0
2018-09-28 12:25:00,51.43,51.43,51.41,51.42,12775.0,42.2685,42.2685,42.252,42.2602,12775.0
2018-09-28 12:30:00,51.43,51.44,51.41,51.42,15691.0,42.2685,42.2767,42.252,42.2602,15691.0
2018-09-28 12:35:00,51.42,51.43,51.4,51.43,7131.0,42.2602,42.2685,42.2438,42.2685,7131.0
2018-09-28 12:40:00,51.42,51.43,51.41,51.41,14535.0,42.2602,42.2685,42.252,42.252,14535.0
2018-09-28 12:45:00,51.41,51.43,51.3,51.3,21437.0,42.252,42.2685,42.1616,42.1616,21437.0
2018-09-28 12:50:00,51.3,51.38,51.3,51.37,8047.0,42.1616,42.2274,42.1616,42.2192,8047.0
2018-09-28 12:55:00,51.38,51.39,51.35,51.37,12050.0,42.2274,42.2356,42.2027,42.2192,12050.0
2018-09-28 13:00:00,51.36,51.37,51.32,51.37,16153.0,42.2109,42.2192,42.1781,42.2192,16153.0
2018-09-28 13:05:00,51.36,51.37,51.35,51.37,7200.0,42.2109,42.2192,42.2027,42.2192,7200.0
2018-09-28 13:10:00,51.37,51.41,51.37,51.4,24134.0,42.2192,42.252,42.2192,42.2438,24134.0
2018-09-28 13:15:00,51.4,51.43,51.4,51.42,8798.0,42.2438,42.2685,42.2438,42.2602,8798.0
2018-09-28 13:20:00,51.42,51.44,51.42,51.44,9692.0,42.2602,42.2767,42.2602,42.2767,9692.0
2018-09-28 13:25:00,51.44,51.45,51.4,51.41,24243.0,42.2767,42.2849,42.2438,42.252,24243.0
2018-09-28 13:30:00,51.41,51.43,51.39,51.43,35300.0,42.252,42.2685,42.2356,42.2685,35300.0
2018-09-28 13:35:00,51.42,51.45,51.42,51.44,9797.0,42.2602,42.2849,42.2602,42.2767,9797.0
2018-09-28 13:40:00,51.44,51.45,51.42,51.42,13246.0,42.2767,42.2849,42.2602,42.2602,13246.0
2018-09-28 13:45:00,51.43,51.44,51.41,51.42,30058.0,42.2685,42.2767,42.252,42.2602,30058.0
2018-09-28 13:50:00,51.42,51.46,51.41,51.43,17438.0,42.2602,42.2931,42.252,42.2685,17438.0
2018-09-28 13:55:00,51.43,51.45,51.41,51.42,17597.0,42.2685,42.2849,42.252,42.2602,17597.0
2018-09-28 14:00:00,51.42,51.43,51.39,51.39,17257.0,42.2602,42.2685,42.2356,42.2356,17257.0
2018-09-28 14:05:00,51.38,51.4,51.34,51.4,26331.0,42.2274,42.2438,42.1945,42.2438,26331.0
2018-09-28 14:10:00,51.39,51.45,51.38,51.45,34157.0,42.2356,42.2849,42.2274,42.2849,34157.0
2018-09-28 14:15:00,51.45,51.45,51.39,51.39,81939.0,42.2849,42.2849,42.2356,42.2356,81939.0
2018-09-28 14:20:00,51.39,51.42,51.38,51.39,28550.0,42.2356,42.2602,42.2274,42.2356,28550.0
2018-09-28 14:25:00,51.39,51.41,51.37,51.38,21006.0,42.2356,42.252,42.2192,42.2274,21006.0
2018-09-28 14:30:00,51.38,51.4,51.37,51.4,25351.0,42.2274,42.2438,42.2192,42.2438,25351.0
2018-09-28 14:35:00,51.4,51.4,51.36,51.37,17896.0,42.2438,42.2438,42.2109,42.2192,17896.0
2018-09-28 14:40:00,51.37,51.39,51.33,51.34,16707.0,42.2192,42.2356,42.1863,42.1945,16707.0
2018-09-28 14:45:00,51.34,51.34,51.25,51.26,25775.0,42.1945,42.1945,42.1205,42.1287,25775.0
2018-09-28 14:50:00,51.26,51.3,51.26,51.29,39605.0,42.1287,42.1616,42.1287,42.1534,39605.0
2018-09-28 14:55:00,51.28,51.29,51.25,51.25,20223.0,42.1452,42.1534,42.1205,42.1205,20223.0
2018-09-28 15:00:00,51.26,51.26,51.21,51.22,32404.0,42.1287,42.1287,42.0877,42.0959,32404.0
2018-09-28 15:05:00,51.22,51.25,51.21,51.23,21496.0,42.0959,42.1205,42.0877,42.1041,21496.0
2018-09-28 15:10:00,51.22,51.24,51.19,51.21,23411.0,42.0959,42.1123,42.0712,42.0877,23411.0
2018-09-28 15:15:00,51.2,51.22,51.18,51.18,74687.0,42.0794,42.0959,42.063,42.063,74687.0
2018-09-28 15:20:00,51.19,51.26,51.18,51.23,51115.0,42.0712,42.1287,42.063,42.1041,51115.0
2018-09-28 15:25:00,51.23,51.25,51.22,51.22,56104.0,42.1041,42.1205,42.0959,42.0959,56104.0
2018-09-28 15:30:00,51.23,51.23,51.1,51.13,149706.0,42.1041,42.1041,41.9973,42.0219,149706.0
2018-09-28 15:35:00,51.12,51.13,50.97,50.99,97327.0,42.0137,42.0219,41.8904,41.9068,97327.0
2018-09-28 15:40:00,51.0,51.03,50.9,50.93,155454.0,41.9151,41.9397,41.8329,41.8575,155454.0
2018-09-28 15:45:00,50.93,51.03,50.9,50.97,183744.0,41.8575,41.9397,41.8329,41.8904,183744.0
2018-09-28 15:50:00,50.97,50.99,50.93,50.94,144431.0,41.8904,41.9068,41.8575,41.8658,144431.0
2018-09-28 15:55:00,50.94,51.01,50.93,51.0,453154.0,41.8658,41.9233,41.8575,41.9151,453154.0
2018-10-01 09:30:00,51.15,51.16,50.93,50.98,88672.0,42.0383,42.0466,41.8575,41.8986,88672.0
2018-10-01 09:35:00,50.97,51.15,50.96,51.1,48552.0,41.8904,42.0383,41.8822,41.9973,48552.0
2018-10-01 09:40:00,51.1,51.32,51.09,51.27,65817.0,41.9973,42.1781,41.989,42.137,65817.0
2018-10-01 09:45:00,51.27,51.47,51.27,51.47,95064.0,42.137,42.3013,42.137,42.3013,95064.0
2018-10-01 09:50:00,51.48,51.63,51.47,51.61,79576.0,42.3096,42.4328,42.3013,42.4164,79576.0
2018-10-01 09:55:00,51.61,51.81,51.56,51.81,60051.0,42.4164,42.5808,42.3753,42.5808,60051.0
2018-10-01 10:00:00,51.82,51.85,51.69,51.76,37312.0,42.589,42.6136,42.4822,42.5397,37312.0
2018-10-01 10:05:00,51.75,51.78,51.7,51.76,47332.0,42.5315,42.5561,42.4904,42.5397,47332.0
2018-10-01 10:10:00,51.75,51.77,51.73,51.73,30403.0,42.5315,42.5479,42.515,42.515,30403.0
2018-10-01 10:15:00,51.74,51.74,51.66,51.74,72881.0,42.5232,42.5232,42.4575,42.5232,72881.0
2018-10-01 10:20:00,51.74,51.74,51.62,51.65,34534.0,42.5232,42.5232,42.4246,42.4493,34534.0
2018-10-01 10:25:00,51.65,51.66,51.59,51.6,42062.0,42.4493,42.4575,42.4,42.4082,42062.0
2018-10-01 10:30:00,51.6,51.62,51.56,51.56,38520.0,42.4082,42.4246,42.3753,42.3753,38520.0
2018-10-01 10:35:00,51.55,51.61,51.53,51.6,61858.0,42.3671,42.4164,42.3507,42.4082,61858.0
2018-10-01 10:40:00,51.6,51.68,51.59,51.61,39483.0,42.4082,42.4739,42.4,42.4164,39483.0
2018-10-01 10:45:00,51.6,51.61,51.52,51.58,42913.0,42.4082,42.4164,42.3424,42.3917,42913.0
2018-10-01 10:50:00,51.58,51.61,51.54,51.61,50095.0,42.3917,42.4164,42.3589,42.4164,50095.0
2018-10-01 10:55:00,51.61,51.65,51.58,51.63,48718.0,42.4164,42.4493,42.3917,42.4328,48718.0
2018-10-01 11:00:00,51.63,51.7,51.59,51.7,28007.0,42.4328,42.4904,42.4,42.4904,28007.0
2018-10-01 11:05:00,51.71,51.74,51.66,51.66,28111.0,42.4986,42.5232,42.4575,42.4575,28111.0
2018-10-01 11:10:00,51.66,51.68,51.63,51.66,33432.0,42.4575,42.4739,42.4328,42.4575,33432.0
2018-10-01 11:15:00,51.67,51.7,51.62,51.66,32221.0,42.4657,42.4904,42.4246,42.4575,32221.0
2018-10-01 11:20:00,51.66,51.68,51.59,51.62,39441.0,42.4575,42.4739,42.4,42.4246,39441.0
2018-10-01 11:25:00,51.61,51.64,51.57,51.59,65281.0,42.4164,42.4411,42.3835,42.4,65281.0
2018-10-01 11:30:00,51.6,51.62,51.57,51.62,29109.0,42.4082,42.4246,42.3835,42.4246,29109.0
2018-10-01 11:35:00,51.62,51.74,51.61,51.73,38093.0,42.4246,42.5232,42.4164,42.515,38093.0
2018-10-01 11:40:00,51.73,51.75,51.66,51.67,39510.0,42.515,42.5315,42.4575,42.4657,39510.0
2018-10-01 11:45:00,51.67,51.7,51.63,51.65,22946.0,42.4657,42.4904,42.4328,42.4493,22946.0
2018-10-01 11:50:00,51.65,51.66,51.6,51.63,32385.0,42.4493,42.4575,42.4082,42.4328,32385.0
2018-10-01 11:55:00,51.63,51.63,51.54,51.59,22087.0,42.4328,42.4328,42.3589,42.4,22087.0
2018-10-01 12:00:00,51.6,51.62,51.57,51.6,35459.0,42.4082,42.4246,42.3835,42.4082,35459.0
2018-10-01 12:05:00,51.6,51.61,51.55,51.55,22800.0,42.4082,42.4164,42.3671,42.3671,22800.0
2018-10-01 12:10:00,51.55,51.59,51.54,51.59,21994.0,42.3671,42.4,42.3589,42.4,21994.0
2018-10-01 12:15:00,51.58,51.63,51.56,51.63,31898.0,42.3917,42.4328,42.3753,42.4328,31898.0
2018-10-01 12:20:00,51.63,51.64,51.52,51.61,61706.0,42.4328,42.4411,42.3424,42.4164,61706.0
2018-10-01 12:25:00,51.6,51.62,51.57,51.59,25378.0,42.4082,42.4246,42.3835,42.4,25378.0
2018-10-01 12:30:00,51.6,51.64,51.59,51.63,14809.0,42.4082,42.4411,42.4,42.4328,14809.0
2018-10-01 12:35:00,51.63,51.67,51.59,51.66,12792.0,42.4328,42.4657,42.4,42.4575,12792.0
2018-10-01 12:40:00,51.66,51.72,51.62,51.7,33209.0,42.4575,42.5068,42.4246,42.4904,33209.0
2018-10-01 12:45:00,51.7,51.7,51.67,51.68,39236.0,42.4904,42.4904,42.4657,42.4739,39236.0
2018-10-01 12:50:00,51.68,51.72,51.68,51.7,24325.0,42.4739,42.5068,42.4739,42.4904,24325.0
2018-10-01 12:55:00,51.68,51.69,51.65,51.68,31902.0,42.4739,42.4822,42.4493,42.4739,31902.0
2018-10-01 13:00:00,51.68,51.72,51.67,51.72,27504.0,42.4739,42.5068,42.4657,42.5068,27504.0
2018-10-01 13:05:00,51.72,51.75,51.7,51.73,74926.0,42.5068,42.5315,42.4904,42.515,74926.0
2018-10-01 13:10:00,51.73,51.75,51.72,51.75,71381.0,42.515,42.5315,42.5068,42.5315,71381.0
2018-10-01 13:15:00,51.76,51.81,51.73,51.8,25739.0,42.5397,42.5808,42.515,42.5726,25739.0
2018-10-01 13:20:00,51.8,51.85,51.8,51.82,36562.0,42.5726,42.6136,42.5726,42.589,36562.0
2018-10-01 13:25:00,51.82,51.85,51.81,51.85,19222.0,42.589,42.6136,42.5808,42.6136,19222.0
2018-10-01 13:30:00,51.85,51.87,51.81,51.82,28399.0,42.6136,42.6301,42.5808,42.589,28399.0
2018-10-01 13:35:00,51.81,51.82,51.76,51.79,37292.0,42.5808,42.589,42.5397,42.5643,37292.0
2018-10-01 13:40:00,51.79,51.86,51.77,51.83,30840.0,42.5643,42.6219,42.5479,42.5972,30840.0
2018-10-01 13:45:00,51.83,51.87,51.82,51.84,23534.0,42.5972,42.6301,42.589,42.6054,23534.0
2018-10-01 13:50:00,51.83,51.83,51.78,51.79,37896.0,42.5972,42.5972,42.5561,42.5643,37896.0
2018-10-01 13:55:00,51.8,51.82,51.77,51.79,23538.0,42.5726,42.589,42.5479,42.5643,23538.0
2018-10-01 14:00:00,51.78,51.79,51.72,51.74,86493.0,42.5561,42.5643,42.5068,42.5232,86493.0
2018-10-01 14:05:00,51.75,51.76,51.71,51.73,138234.0,42.5315,42.5397,42.4986,42.515,138234.0
2018-10-01 14:10:00,51.73,51.76,51.71,51.76,89028.0,42.515,42.5397,42.4986,42.5397,89028.0
2018-10-01 14:15:00,51.76,51.78,51.73,51.78,23636.0,42.5397,42.5561,42.515,42.5561,23636.0
2018-10-01 14:20:00,51.78,51.85,51.77,51.84,19296.0,42.5561,42.6136,42.5479,42.6054,19296.0
2018-10-01 14:25:00,51.84,51.84,51.8,51.82,23210.0,42.6054,42.6054,42.5726,42.589,23210.0
2018-10-01 14:30:00,51.81,51.81,51.77,51.8,33174.0,42.5808,42.5808,42.5479,42.5726,33174.0
2018-10-01 14:35:00,51.8,51.83,51.78,51.83,30033.0,42.5726,42.5972,42.5561,42.5972,30033.0
2018-10-01 14:40:00,51.82,51.84,51.8,51.83,29408.0,42.589,42.6054,42.5726,42.5972,29408.0
2018-10-01 14:45:00,51.83,51.85,51.81,51.83,22485.0,42.5972,42.6136,42.5808,42.5972,22485.0
2018-10-01 14:50:00,51.83,51.86,51.81,51.82,45300.0,42.5972,42.6219,42.5808,42.589,45300.0
2018-10-01 14:55:00,51.82,51.82,51.78,51.81,23826.0,42.589,42.589,42.5561,42.5808,23826.0
2018-10-01 15:00:00,51.81,51.84,51.8,51.83,34863.0,42.5808,42.6054,42.5726,42.5972,34863.0
2018-10-01 15:05:00,51.83,51.84,51.81,51.82,58082.0,42.5972,42.6054,42.5808,42.589,58082.0
2018-10-01 15:10:00,51.82,51.84,51.78,51.84,49325.0,42.589,42.6054,42.5561,42.6054,49325.0
2018-10-01 15:15:00,51.84,51.88,51.83,51.87,32371.0,42.6054,42.6383,42.5972,42.6301,32371.0
2018-10-01 15:20:00,51.87,51.87,51.81,51.82,25403.0,42.6301,42.6301,42.5808,42.589,25403.0
2018-10-01 15:25:00,51.82,51.83,51.75,51.78,45502.0,42.589,42.5972,42.5315,42.5561,45502.0
2018-10-01 15:30:00,51.78,51.78,51.71,51.75,228463.0,42.5561,42.5561,42.4986,42.5315,228463.0
2018-10-01 15:35:00,51.75,51.78,51.72,51.78,83704.0,42.5315,42.5561,42.5068,42.5561,83704.0
2018-10-01 15:40:00,51.78,51.78,51.72,51.76,87446.0,42.5561,42.5561,42.5068,42.5397,87446.0
2018-10-01 15:45:00,51.76,51.84,51.74,51.82,136141.0,42.5397,42.6054,42.5232,42.589,136141.0
2018-10-01 15:50:00,51.81,51.88,51.8,51.87,126614.0,42.5808,42.6383,42.5726,42.6301,126614.0
2018-10-01 15:55:00,51.87,51.93,51.86,51.91,302871.0,42.6301,42.6794,42.6219,42.663,302871.0
2018-10-02 09:30:00,51.8,51.99,51.74,51.88,60444.0,42.5726,42.7287,42.5232,42.6383,60444.0
2018-10-02 09:35:00,51.9,52.06,51.85,51.96,55043.0,42.6547,42.7862,42.6136,42.7041,55043.0
2018-10-02 09:40:00,51.95,52.04,51.82,51.87,42350.0,42.6958,42.7698,42.589,42.6301,42350.0
2018-10-02 09:45:00,51.86,51.86,51.7,51.71,25057.0,42.6219,42.6219,42.4904,42.4986,25057.0
2018-10-02 09:50:00,51.72,51.77,51.68,51.75,42392.0,42.5068,42.5479,42.4739,42.5315,42392.0
2018-10-02 09:55:00,51.73,51.77,51.71,51.73,36333.0,42.515,42.5479,42.4986,42.515,36333.0
2018-10-02 10:00:00,51.73,51.74,51.63,51.64,33161.0,42.515,42.5232,42.4328,42.4411,33161.0
2018-10-02 10:05:00,51.64,51.64,51.58,51.6,25989.0,42.4411,42.4411,42.3917,42.4082,25989.0
2018-10-02 10:10:00,51.61,51.63,51.54,51.55,75732.0,42.4164,42.4328,42.3589,42.3671,75732.0
2018-10-02 10:15:00,51.54,51.55,51.38,51.39,60357.0,42.3589,42.3671,42.2274,42.2356,60357.0
2018-10-02 10:20:00,51.39,51.45,51.35,51.39,60021.0,42.2356,42.2849,42.2027,42.2356,60021.0
2018-10-02 10:25:00,51.39,51.42,51.37,51.41,34162.0,42.2356,42.2602,42.2192,42.252,34162.0
2018-10-02 10:30:00,51.41,51.41,51.25,51.27,46355.0,42.252,42.252,42.1205,42.137,46355.0
2018-10-02 10:35:00,51.26,51.3,51.23,51.28,25436.0,42.1287,42.1616,42.1041,42.1452,25436.0
2018-10-02 10:40:00,51.28,51.33,51.25,51.31,26649.0,42.1452,42.1863,42.1205,42.1698,26649.0
2018-10-02 10:45:00,51.3,51.42,51.3,51.4,25084.0,42.1616,42.2602,42.1616,42.2438,25084.0
2018-10-02 10:50:00,51.4,51.48,51.38,51.45,58673.0,42.2438,42.3096,42.2274,42.2849,58673.0
2018-10-02 10:55:00,51.45,51.52,51.45,51.45,66766.0,42.2849,42.3424,42.2849,42.2849,66766.0
2018-10-02 11:00:00,51.46,51.57,51.44,51.57,26455.0,42.2931,42.3835,42.2767,42.3835,26455.0
2018-10-02 11:05:00,51.57,51.67,51.57,51.62,21631.0,42.3835,42.4657,42.3835,42.4246,21631.0
2018-10-02 11:10:00,51.62,51.62,51.57,51.58,11010.0,42.4246,42.4246,42.3835,42.3917,11010.0
2018-10-02 11:15:00,51.58,51.58,51.47,51.49,17487.0,42.3917,42.3917,42.3013,42.3178,17487.0
2018-10-02 11:20:00,51.49,51.52,51.46,51.51,13360.0,42.3178,42.3424,42.2931,42.3342,13360.0
2018-10-02 11:25:00,51.5,51.51,51.43,51.43,16296.0,42.326,42.3342,42.2685,42.2685,16296.0
2018-10-02 11:30:00,51.44,51.45,51.37,51.44,24761.0,42.2767,42.2849,42.2192,42.2767,24761.0
2018-10-02 11:35:00,51.44,51.46,51.41,51.43,30099.0,42.2767,42.2931,42.252,42.2685,30099.0
2018-10-02 11:40:00,51.44,51.51,51.41,51.49,21981.0,42.2767,42.3342,42.252,42.3178,21981.0
2018-10-02 11:45:00,51.5,51.54,51.5,51.54,10929.0,42.326,42.3589,42.326,42.3589,10929.0
2018-10-02 11:50:00,51.54,51.54,51.48,51.51,21469.0,42.3589,42.3589,42.3096,42.3342,21469.0
2018-10-02 11:55:00,51.51,51.55,51.51,51.51,13849.0,42.3342,42.3671,42.3342,42.3342,13849.0
2018-10-02 12:00:00,51.51,51.52,51.45,51.47,17069.0,42.3342,42.3424,42.2849,42.3013,17069.0
2018-10-02 12:05:00,51.47,51.5,51.46,51.5,9162.0,42.3013,42.326,42.2931,42.326,9162.0
2018-10-02 12:10:00,51.5,51.52,51.44,51.45,18892.0,42.326,42.3424,42.2767,42.2849,18892.0
2018-10-02 12:15:00,51.45,51.46,51.41,51.42,14675.0,42.2849,42.2931,42.252,42.2602,14675.0
2018-10-02 12:20:00,51.41,51.44,51.39,51.44,20161.0,42.252,42.2767,42.2356,42.2767,20161.0
2018-10-02 12:25:00,51.44,51.45,51.41,51.44,16575.0,42.2767,42.2849,42.252,42.2767,16575.0
2018-10-02 12:30:00,51.44,51.47,51.41,51.46,28969.0,42.2767,42.3013,42.252,42.2931,28969.0
2018-10-02 12:35:00,51.45,51.5,51.45,51.5,17712.0,42.2849,42.326,42.2849,42.326,17712.0
2018-10-02 12:40:00,51.5,51.5,51.48,51.49,27185.0,42.326,42.326,42.3096,42.3178,27185.0
2018-10-02 12:45:00,51.49,51.51,51.45,51.48,53773.0,42.3178,42.3342,42.2849,42.3096,53773.0
2018-10-02 12:50:00,51.47,51.49,51.46,51.47,23050.0,42.3013,42.3178,42.2931,42.3013,23050.0
2018-10-02 12:55:00,51.46,51.47,51.42,51.44,38927.0,42.2931,42.3013,42.2602,42.2767,38927.0
2018-10-02 13:00:00,51.44,51.45,51.42,51.45,25753.0,42.2767,42.2849,42.2602,42.2849,25753.0
2018-10-02 13:05:00,51.45,51.46,51.43,51.46,26341.0,42.2849,42.2931,42.2685,42.2931,26341.0
2018-10-02 13:10:00,51.46,51.55,51.45,51.54,29505.0,42.2931,42.3671,42.2849,42.3589,29505.0
2018-10-02 13:15:00,51.55,51.56,51.5,51.5,15340.0,42.3671,42.3753,42.326,42.326,15340.0
2018-10-02 13:20:00,51.51,51.52,51.48,51.48,15133.0,42.3342,42.3424,42.3096,42.3096,15133.0
2018-10-02 13:25:00,51.48,51.5,51.47,51.47,13147.0,42.3096,42.326,42.3013,42.3013,13147.0
2018-10-02 13:30:00,51.47,51.51,51.47,51.51,8560.0,42.3013,42.3342,42.3013,42.3342,8560.0
2018-10-02 13:35:00,51.51,51.55,51.51,51.54,20248.0,42.3342,42.3671,42.3342,42.3589,20248.0
2018-10-02 13:40:00,51.55,51.57,51.54,51.57,14721.0,42.3671,42.3835,42.3589,42.3835,14721.0
2018-10-02 13:45:00,51.57,51.57,51.55,51.57,22137.0,42.3835,42.3835,42.3671,42.3835,22137.0
2018-10-02 13:50:00,51.57,51.58,51.56,51.58,15646.0,42.3835,42.3917,42.3753,42.3917,15646.0
2018-10-02 13:55:00,51.58,51.61,51.58,51.61,30268.0,42.3917,42.4164,42.3917,42.4164,30268.0
2018-10-02 14:00:00,51.6,51.63,51.59,51.61,23417.0,42.4082,42.4328,42.4,42.4164,23417.0
2018-10-02 14:05:00,51.61,51.62,51.59,51.6,13783.0,42.4164,42.4246,42.4,42.4082,13783.0
2018-10-02 14:10:00,51.6,51.6,51.56,51.6,26815.0,42.4082,42.4082,42.3753,42.4082,26815.0
2018-10-02 14:15:00,51.6,51.62,51.58,51.59,25695.0,42.4082,42.4246,42.3917,42.4,25695.0
2018-10-02 14:20:00,51.59,51.6,51.55,51.56,32375.0,42.4,42.4082,42.3671,42.3753,32375.0
2018-10-02 14:25:00,51.57,51.57,51.53,51.55,47613.0,42.3835,42.3835,42.3507,42.3671,47613.0
2018-10-02 14:30:00,51.55,51.57,51.52,51.57,27890.0,42.3671,42.3835,42.3424,42.3835,27890.0
2018-10-02 14:35:00,51.57,51.57,51.55,51.57,18092.0,42.3835,42.3835,42.3671,42.3835,18092.0
2018-10-02 14:40:00,51.57,51.58,51.56,51.57,69379.0,42.3835,42.3917,42.3753,42.3835,69379.0
2018-10-02 14:45:00,51.58,51.61,51.57,51.6,17368.0,42.3917,42.4164,42.3835,42.4082,17368.0
2018-10-02 14:50:00,51.59,51.61,51.59,51.61,8650.0,42.4,42.4164,42.4,42.4164,8650.0
2018-10-02 14:55:00,51.6,51.61,51.55,51.57,34488.0,42.4082,42.4164,42.3671,42.3835,34488.0
2018-10-02 15:00:00,51.57,51.58,51.52,51.52,44785.0,42.3835,42.3917,42.3424,42.3424,44785.0
2018-10-02 15:05:00,51.53,51.63,51.52,51.62,46421.0,42.3507,42.4328,42.3424,42.4246,46421.0
2018-10-02 15:10:00,51.63,51.64,51.58,51.59,40030.0,42.4328,42.4411,42.3917,42.4,40030.0
2018-10-02 15:15:00,51.59,51.61,51.57,51.58,17247.0,42.4,42.4164,42.3835,42.3917,17247.0
2018-10-02 15:20:00,51.58,51.63,51.57,51.63,28393.0,42.3917,42.4328,42.3835,42.4328,28393.0
2018-10-02 15:25:00,51.62,51.67,51.62,51.65,30343.0,42.4246,42.4657,42.4246,42.4493,30343.0
2018-10-02 15:30:00,51.65,51.72,51.64,51.7,42948.0,42.4493,42.5068,42.4411,42.4904,42948.0
2018-10-02 15:35:00,51.7,51.71,51.68,51.69,31982.0,42.4904,42.4986,42.4739,42.4822,31982.0
2018-10-02 15:40:00,51.69,51.75,51.68,51.72,40515.0,42.4822,42.5315,42.4739,42.5068,40515.0
2018-10-02 15:45:00,51.72,51.78,51.72,51.76,76813.0,42.5068,42.5561,42.5068,42.5397,76813.0
2018-10-02 15:50:00,51.76,51.77,51.71,51.73,52513.0,42.5397,42.5479,42.4986,42.515,52513.0
2018-10-02 15:55:00,51.73,51.75,51.72,51.75,156846.0,42.515,42.5315,42.5068,42.5315,156846.0
2018-10-03 09:30:00,52.05,52.23,51.98,52.22,31095.0,42.778,42.926,42.7205,42.9177,31095.0
2018-10-03 09:35:00,52.21,52.52,52.21,52.4,85374.0,42.9095,43.1643,42.9095,43.0657,85374.0
2018-10-03 09:40:00,52.4,52.41,52.35,52.39,78734.0,43.0657,43.0739,43.0246,43.0575,78734.0
2018-10-03 09:45:00,52.39,52.4,52.08,52.09,49933.0,43.0575,43.0657,42.8027,42.8109,49933.0
2018-10-03 09:50:00,52.1,52.1,52.02,52.04,25699.0,42.8191,42.8191,42.7534,42.7698,25699.0
2018-10-03 09:55:00,52.05,52.06,51.89,51.92,31956.0,42.778,42.7862,42.6465,42.6712,31956.0
2018-10-03 10:00:00,51.93,52.07,51.9,52.05,51182.0,42.6794,42.7945,42.6547,42.778,51182.0
2018-10-03 10:05:00,52.04,52.11,52.04,52.09,42887.0,42.7698,42.8273,42.7698,42.8109,42887.0
2018-10-03 10:10:00,52.09,52.12,51.97,52.05,13375.0,42.8109,42.8356,42.7123,42.778,13375.0
2018-10-03 10:15:00,52.05,52.08,52.01,52.07,19037.0,42.778,42.8027,42.7451,42.7945,19037.0
2018-10-03 10:20:00,52.06,52.12,52.03,52.06,44007.0,42.7862,42.8356,42.7616,42.7862,44007.0
2018-10-03 10:25:00,52.05,52.07,52.01,52.04,19340.0,42.778,42.7945,42.7451,42.7698,19340.0
2018-10-03 10:30:00,52.04,52.04,51.98,52.01,21778.0,42.7698,42.7698,42.7205,42.7451,21778.0
2018-10-03 10:35:00,52.01,52.07,52.0,52.05,20709.0,42.7451,42.7945,42.7369,42.778,20709.0
2018-10-03 10:40:00,52.04,52.04,51.98,52.03,27847.0,42.7698,42.7698,42.7205,42.7616,27847.0
2018-10-03 10:45:00,52.03,52.05,51.99,52.03,35966.0,42.7616,42.778,42.7287,42.7616,35966.0
2018-10-03 10:50:00,52.03,52.1,52.03,52.04,21456.0,42.7616,42.8191,42.7616,42.7698,21456.0
2018-10-03 10:55:00,52.03,52.08,52.01,52.02,11409.0,42.7616,42.8027,42.7451,42.7534,11409.0
2018-10-03 11:00:00,52.02,52.03,51.97,52.03,26018.0,42.7534,42.7616,42.7123,42.7616,26018.0
2018-10-03 11:05:00,52.03,52.07,52.02,52.06,28368.0,42.7616,42.7945,42.7534,42.7862,28368.0
2018-10-03 11:10:00,52.05,52.07,52.03,52.03,21309.0,42.778,42.7945,42.7616,42.7616,21309.0
2018-10-03 11:15:00,52.03,52.08,52.02,52.07,53082.0,42.7616,42.8027,42.7534,42.7945,53082.0
2018-10-03 11:20:00,52.06,52.07,52.03,52.05,19474.0,42.7862,42.7945,42.7616,42.778,19474.0
2018-10-03 11:25:00,52.04,52.17,52.03,52.17,37040.0,42.7698,42.8766,42.7616,42.8766,37040.0
2018-10-03 11:30:00,52.17,52.21,52.15,52.2,23057.0,42.8766,42.9095,42.8602,42.9013,23057.0
2018-10-03 11:35:00,52.2,52.2,52.15,52.19,25243.0,42.9013,42.9013,42.8602,42.8931,25243.0
2018-10-03 11:40:00,52.19,52.21,52.15,52.21,28493.0,42.8931,42.9095,42.8602,42.9095,28493.0
2018-10-03 11:45:00,52.21,52.37,52.2,52.37,43064.0,42.9095,43.041,42.9013,43.041,43064.0
2018-10-03 11:50:00,52.38,52.44,52.36,52.4,82496.0,43.0492,43.0985,43.0328,43.0657,82496.0
2018-10-03 11:55:00,52.4,52.46,52.38,52.45,37181.0,43.0657,43.115,43.0492,43.1068,37181.0
2018-10-03 12:00:00,52.45,52.47,52.34,52.35,27366.0,43.1068,43.1232,43.0164,43.0246,27366.0
2018-10-03 12:05:00,52.35,52.41,52.34,52.35,23752.0,43.0246,43.0739,43.0164,43.0246,23752.0
2018-10-03 12:10:00,52.36,52.37,52.29,52.3,22419.0,43.0328,43.041,42.9753,42.9835,22419.0
2018-10-03 12:15:00,52.3,52.38,52.3,52.34,46031.0,42.9835,43.0492,42.9835,43.0164,46031.0
2018-10-03 12:20:00,52.34,52.38,52.33,52.38,10921.0,43.0164,43.0492,43.0081,43.0492,10921.0
2018-10-03 12:25:00,52.38,52.4,52.34,52.4,13605.0,43.0492,43.0657,43.0164,43.0657,13605.0
2018-10-03 12:30:00,52.39,52.42,52.36,52.42,22183.0,43.0575,43.0821,43.0328,43.0821,22183.0
2018-10-03 12:35:00,52.42,52.44,52.38,52.39,17920.0,43.0821,43.0985,43.0492,43.0575,17920.0
2018-10-03 12:40:00,52.38,52.41,52.37,52.39,21364.0,43.0492,43.0739,43.041,43.0575,21364.0
2018-10-03 12:45:00,52.39,52.45,52.39,52.44,32361.0,43.0575,43.1068,43.0575,43.0985,32361.0
2018-10-03 12:50:00,52.44,52.45,52.4,52.41,14670.0,43.0985,43.1068,43.0657,43.0739,14670.0
2018-10-03 12:55:00,52.4,52.41,52.37,52.38,8391.0,43.0657,43.0739,43.041,43.0492,8391.0
2018-10-03 13:00:00,52.36,52.47,52.35,52.47,20079.0,43.0328,43.1232,43.0246,43.1232,20079.0
2018-10-03 13:05:00,52.48,52.48,52.4,52.42,12378.0,43.1314,43.1314,43.0657,43.0821,12378.0
2018-10-03 13:10:00,52.42,52.42,52.36,52.37,18539.0,43.0821,43.0821,43.0328,43.041,18539.0
2018-10-03 13:15:00,52.37,52.39,52.36,52.38,14941.0,43.041,43.0575,43.0328,43.0492,14941.0
2018-10-03 13:20:00,52.37,52.37,52.3,52.3,13206.0,43.041,43.041,42.9835,42.9835,13206.0
2018-10-03 13:25:00,52.3,52.39,52.3,52.39,17144.0,42.9835,43.0575,42.9835,43.0575,17144.0
2018-10-03 13:30:00,52.38,52.4,52.34,52.4,26308.0,43.0492,43.0657,43.0164,43.0657,26308.0
2018-10-03 13:35:00,52.39,52.4,52.37,52.39,11176.0,43.0575,43.0657,43.041,43.0575,11176.0
2018-10-03 13:40:00,52.38,52.38,52.33,52.34,13008.0,43.0492,43.0492,43.0081,43.0164,13008.0
2018-10-03 13:45:00,52.34,52.36,52.33,52.36,12259.0,43.0164,43.0328,43.0081,43.0328,12259.0
2018-10-03 13:50:00,52.36,52.39,52.34,52.37,47156.0,43.0328,43.0575,43.0164,43.041,47156.0
2018-10-03 13:55:00,52.37,52.41,52.37,52.41,15342.0,43.041,43.0739,43.041,43.0739,15342.0
2018-10-03 14:00:00,52.42,52.44,52.39,52.43,52943.0,43.0821,43.0985,43.0575,43.0903,52943.0
2018-10-03 14:05:00,52.43,52.44,52.41,52.42,32371.0,43.0903,43.0985,43.0739,43.0821,32371.0
2018-10-03 14:10:00,52.42,52.46,52.4,52.4,30439.0,43.0821,43.115,43.0657,43.0657,30439.0
2018-10-03 14:15:00,52.39,52.41,52.36,52.39,26886.0,43.0575,43.0739,43.0328,43.0575,26886.0
2018-10-03 14:20:00,52.38,52.4,52.34,52.34,35126.0,43.0492,43.0657,43.0164,43.0164,35126.0
2018-10-03 14:25:00,52.35,52.39,52.31,52.39,39307.0,43.0246,43.0575,42.9917,43.0575,39307.0
2018-10-03 14:30:00,52.39,52.42,52.32,52.33,43134.0,43.0575,43.0821,42.9999,43.0081,43134.0
2018-10-03 14:35:00,52.32,52.32,52.24,52.3,39114.0,42.9999,42.9999,42.9342,42.9835,39114.0
2018-10-03 14:40:00,52.29,52.29,52.2,52.26,32285.0,42.9753,42.9753,42.9013,42.9506,32285.0
2018-10-03 14:45:00,52.26,52.27,52.18,52.19,40312.0,42.9506,42.9588,42.8849,42.8931,40312.0
2018-10-03 14:50:00,52.2,52.23,52.16,52.18,44499.0,42.9013,42.926,42.8684,42.8849,44499.0
2018-10-03 14:55:00,52.18,52.26,52.17,52.24,34955.0,42.8849,42.9506,42.8766,42.9342,34955.0
2018-10-03 15:00:00,52.24,52.26,52.18,52.2,31157.0,42.9342,42.9506,42.8849,42.9013,31157.0
2018-10-03 15:05:00,52.21,52.26,52.19,52.24,30068.0,42.9095,42.9506,42.8931,42.9342,30068.0
2018-10-03 15:10:00,52.25,52.26,52.2,52.2,32338.0,42.9424,42.9506,42.9013,42.9013,32338.0
2018-10-03 15:15:00,52.21,52.21,52.11,52.12,47901.0,42.9095,42.9095,42.8273,42.8356,47901.0
2018-10-03 15:20:00,52.12,52.14,52.09,52.12,47907.0,42.8356,42.852,42.8109,42.8356,47907.0
2018-10-03 15:25:00,52.12,52.18,52.11,52.17,50074.0,42.8356,42.8849,42.8273,42.8766,50074.0
2018-10-03 15:30:00,52.18,52.19,52.15,52.17,41012.0,42.8849,42.8931,42.8602,42.8766,41012.0
2018-10-03 15:35:00,52.16,52.18,52.14,52.15,51301.0,42.8684,42.8849,42.852,42.8602,51301.0
2018-10-03 15:40:00,52.15,52.25,52.14,52.25,83330.0,42.8602,42.9424,42.852,42.9424,83330.0
2018-10-03 15:45:00,52.25,52.27,52.19,52.2,126204.0,42.9424,42.9588,42.8931,42.9013,126204.0
2018-10-03 15:50:00,52.2,52.22,52.19,52.19,88960.0,42.9013,42.9177,42.8931,42.8931,88960.0
2018-10-03 15:55:00,52.2,52.22,52.18,52.2,204028.0,42.9013,42.9177,42.8849,42.9013,204028.0
2018-10-04 09:30:00,52.26,52.64,52.26,52.59,64319.0,42.9506,43.2629,42.9506,43.2218,64319.0
2018-10-04 09:35:00,52.58,52.82,52.54,52.76,54456.0,43.2136,43.4109,43.1807,43.3615,54456.0
2018-10-04 09:40:00,52.77,52.89,52.69,52.71,38855.0,43.3698,43.4684,43.304,43.3205,38855.0
2018-10-04 09:45:00,52.71,52.92,52.68,52.87,34735.0,43.3205,43.493,43.2958,43.4519,34735.0
2018-10-04 09:50:00,52.88,52.92,52.83,52.88,55548.0,43.4602,43.493,43.4191,43.4602,55548.0
2018-10-04 09:55:00,52.88,52.88,52.78,52.86,20594.0,43.4602,43.4602,43.378,43.4437,20594.0
2018-10-04 10:00:00,52.86,52.88,52.66,52.72,60805.0,43.4437,43.4602,43.2794,43.3287,60805.0
2018-10-04 10:05:00,52.72,52.75,52.66,52.66,43361.0,43.3287,43.3533,43.2794,43.2794,43361.0
2018-10-04 10:10:00,52.66,52.66,52.53,52.56,29787.0,43.2794,43.2794,43.1725,43.1972,29787.0
2018-10-04 10:15:00,52.56,52.67,52.56,52.61,48448.0,43.1972,43.2876,43.1972,43.2383,48448.0
2018-10-04 10:20:00,52.6,52.67,52.54,52.56,85457.0,43.23,43.2876,43.1807,43.1972,85457.0
2018-10-04 10:25:00,52.56,52.57,52.49,52.52,34752.0,43.1972,43.2054,43.1396,43.1643,34752.0
2018-10-04 10:30:00,52.52,52.54,52.44,52.46,66122.0,43.1643,43.1807,43.0985,43.115,66122.0
2018-10-04 10:35:00,52.45,52.53,52.43,52.5,50629.0,43.1068,43.1725,43.0903,43.1479,50629.0
2018-10-04 10:40:00,52.5,52.56,52.46,52.54,44598.0,43.1479,43.1972,43.115,43.1807,44598.0
2018-10-04 10:45:00,52.55,52.72,52.55,52.72,27597.0,43.189,43.3287,43.189,43.3287,27597.0
2018-10-04 10:50:00,52.73,52.76,52.67,52.67,85113.0,43.3369,43.3615,43.2876,43.2876,85113.0
2018-10-04 10:55:00,52.68,52.7,52.57,52.6,49847.0,43.2958,43.3122,43.2054,43.23,49847.0
2018-10-04 11:00:00,52.59,52.71,52.59,52.71,32908.0,43.2218,43.3205,43.2218,43.3205,32908.0
2018-10-04 11:05:00,52.71,52.72,52.57,52.58,93494.0,43.3205,43.3287,43.2054,43.2136,93494.0
2018-10-04 11:10:00,52.58,52.69,52.58,52.62,49782.0,43.2136,43.304,43.2136,43.2465,49782.0
2018-10-04 11:15:00,52.63,52.7,52.59,52.64,367198.0,43.2547,43.3122,43.2218,43.2629,367198.0
2018-10-04 11:20:00,52.64,52.67,52.62,52.66,45181.0,43.2629,43.2876,43.2465,43.2794,45181.0
2018-10-04 11:25:00,52.66,52.67,52.53,52.53,58547.0,43.2794,43.2876,43.1725,43.1725,58547.0
2018-10-04 11:30:00,52.54,52.59,52.52,52.55,47002.0,43.1807,43.2218,43.1643,43.189,47002.0
2018-10-04 11:35:00,52.54,52.64,52.5,52.51,81937.0,43.1807,43.2629,43.1479,43.1561,81937.0
2018-10-04 11:40:00,52.51,52.51,52.41,52.41,28824.0,43.1561,43.1561,43.0739,43.0739,28824.0
2018-10-04 11:45:00,52.41,52.52,52.4,52.41,35779.0,43.0739,43.1643,43.0657,43.0739,35779.0
2018-10-04 11:50:00,52.41,52.45,52.37,52.44,26018.0,43.0739,43.1068,43.041,43.0985,26018.0
2018-10-04 11:55:00,52.44,52.44,52.34,52.37,26539.0,43.0985,43.0985,43.0164,43.041,26539.0
2018-10-04 12:00:00,52.36,52.37,52.24,52.26,23486.0,43.0328,43.041,42.9342,42.9506,23486.0
2018-10-04 12:05:00,52.25,52.35,52.23,52.31,35321.0,42.9424,43.0246,42.926,42.9917,35321.0
2018-10-04 12:10:00,52.32,52.32,52.26,52.27,19714.0,42.9999,42.9999,42.9506,42.9588,19714.0
2018-10-04 12:15:00,52.28,52.28,52.2,52.26,27176.0,42.967,42.967,42.9013,42.9506,27176.0
2018-10-04 12:20:00,52.26,52.33,52.26,52.3,26526.0,42.9506,43.0081,42.9506,42.9835,26526.0
2018-10-04 12:25:00,52.3,52.37,52.26,52.37,28973.0,42.9835,43.041,42.9506,43.041,28973.0
2018-10-04 12:30:00,52.36,52.44,52.33,52.44,35102.0,43.0328,43.0985,43.0081,43.0985,35102.0
2018-10-04 12:35:00,52.44,52.5,52.41,52.42,30207.0,43.0985,43.1479,43.0739,43.0821,30207.0
2018-10-04 12:40:00,52.42,52.43,52.36,52.38,21749.0,43.0821,43.0903,43.0328,43.0492,21749.0
2018-10-04 12:45:00,52.38,52.41,52.36,52.36,17173.0,43.0492,43.0739,43.0328,43.0328,17173.0
2018-10-04 12:50:00,52.36,52.41,52.36,52.37,17853.0,43.0328,43.0739,43.0328,43.041,17853.0
2018-10-04 12:55:00,52.37,52.37,52.29,52.33,22314.0,43.041,43.041,42.9753,43.0081,22314.0
2018-10-04 13:00:00,52.33,52.33,52.25,52.26,19621.0,43.0081,43.0081,42.9424,42.9506,19621.0
2018-10-04 13:05:00,52.26,52.3,52.23,52.24,23819.0,42.9506,42.9835,42.926,42.9342,23819.0
2018-10-04 13:10:00,52.24,52.24,52.18,52.2,22372.0,42.9342,42.9342,42.8849,42.9013,22372.0
2018-10-04 13:15:00,52.2,52.21,52.16,52.18,22835.0,42.9013,42.9095,42.8684,42.8849,22835.0
2018-10-04 13:20:00,52.18,52.19,52.11,52.18,27304.0,42.8849,42.8931,42.8273,42.8849,27304.0
2018-10-04 13:25:00,52.19,52.23,52.17,52.21,21648.0,42.8931,42.926,42.8766,42.9095,21648.0
2018-10-04 13:30:00,52.21,52.21,52.09,52.12,32782.0,42.9095,42.9095,42.8109,42.8356,32782.0
2018-10-04 13:35:00,52.12,52.19,52.12,52.18,23099.0,42.8356,42.8931,42.8356,42.8849,23099.0
2018-10-04 13:40:00,52.19,52.36,52.18,52.35,45168.0,42.8931,43.0328,42.8849,43.0246,45168.0
2018-10-04 13:45:00,52.35,52.35,52.24,52.25,22421.0,43.0246,43.0246,42.9342,42.9424,22421.0
2018-10-04 13:50:00,52.26,52.32,52.23,52.28,36270.0,42.9506,42.9999,42.926,42.967,36270.0
2018-10-04 13:55:00,52.28,52.3,52.24,52.29,36463.0,42.967,42.9835,42.9342,42.9753,36463.0
2018-10-04 14:00:00,52.29,52.32,52.24,52.3,38545.0,42.9753,42.9999,42.9342,42.9835,38545.0
2018-10-04 14:05:00,52.31,52.32,52.28,52.28,32557.0,42.9917,42.9999,42.967,42.967,32557.0
2018-10-04 14:10:00,52.28,52.28,52.23,52.27,27106.0,42.967,42.967,42.926,42.9588,27106.0
2018-10-04 14:15:00,52.27,52.27,52.2,52.23,37966.0,42.9588,42.9588,42.9013,42.926,37966.0
2018-10-04 14:20:00,52.23,52.33,52.22,52.33,87551.0,42.926,43.0081,42.9177,43.0081,87551.0
2018-10-04 14:25:00,52.32,52.38,52.3,52.37,37636.0,42.9999,43.0492,42.9835,43.041,37636.0
2018-10-04 14:30:00,52.37,52.37,52.3,52.33,26483.0,43.041,43.041,42.9835,43.0081,26483.0
2018-10-04 14:35:00,52.33,52.49,52.33,52.48,46746.0,43.0081,43.1396,43.0081,43.1314,46746.0
2018-10-04 14:40:00,52.48,52.48,52.4,52.43,36317.0,43.1314,43.1314,43.0657,43.0903,36317.0
2018-10-04 14:45:00,52.44,52.5,52.43,52.5,49191.0,43.0985,43.1479,43.0903,43.1479,49191.0
2018-10-04 14:50:00,52.5,52.59,52.48,52.59,32151.0,43.1479,43.2218,43.1314,43.2218,32151.0
2018-10-04 14:55:00,52.59,52.62,52.54,52.57,53561.0,43.2218,43.2465,43.1807,43.2054,53561.0
2018-10-04 15:00:00,52.58,52.6,52.55,52.6,37260.0,43.2136,43.23,43.189,43.23,37260.0
2018-10-04 15:05:00,52.59,52.67,52.58,52.65,64133.0,43.2218,43.2876,43.2136,43.2711,64133.0
2018-10-04 15:10:00,52.64,52.67,52.62,52.65,54207.0,43.2629,43.2876,43.2465,43.2711,54207.0
2018-10-04 15:15:00,52.65,52.7,52.63,52.7,102757.0,43.2711,43.3122,43.2547,43.3122,102757.0
2018-10-04 15:20:00,52.69,52.7,52.56,52.57,82843.0,43.304,43.3122,43.1972,43.2054,82843.0
2018-10-04 15:25:00,52.57,52.62,52.54,52.6,58822.0,43.2054,43.2465,43.1807,43.23,58822.0
2018-10-04 15:30:00,52.6,52.62,52.56,52.59,60927.0,43.23,43.2465,43.1972,43.2218,60927.0
2018-10-04 15:35:00,52.58,52.6,52.54,52.57,53736.0,43.2136,43.23,43.1807,43.2054,53736.0
2018-10-04 15:40:00,52.56,52.58,52.51,52.54,52486.0,43.1972,43.2136,43.1561,43.1807,52486.0
2018-10-04 15:45:00,52.54,52.65,52.53,52.63,97695.0,43.1807,43.2711,43.1725,43.2547,97695.0
2018-10-04 15:50:00,52.63,52.73,52.63,52.71,130447.0,43.2547,43.3369,43.2547,43.3205,130447.0
2018-10-04 15:55:00,52.7,52.71,52.67,52.68,253423.0,43.3122,43.3205,43.2876,43.2958,253423.0
2018-10-05 09:30:00,52.83,52.99,52.78,52.99,43777.0,43.4191,43.5506,43.378,43.5506,43777.0
2018-10-05 09:35:00,52.98,53.03,52.81,52.89,58424.0,43.5424,43.5834,43.4026,43.4684,58424.0
2018-10-05 09:40:00,52.89,52.93,52.78,52.78,33338.0,43.4684,43.5013,43.378,43.378,33338.0
2018-10-05 09:45:00,52.78,52.91,52.76,52.91,36291.0,43.378,43.4848,43.3615,43.4848,36291.0
2018-10-05 09:50:00,52.91,53.14,52.91,53.07,94314.0,43.4848,43.6739,43.4848,43.6163,94314.0
2018-10-05 09:55:00,53.08,53.12,52.95,52.98,61920.0,43.6245,43.6574,43.5177,43.5424,61920.0
2018-10-05 10:00:00,52.97,53.03,52.97,53.02,70134.0,43.5341,43.5834,43.5341,43.5752,70134.0
2018-10-05 10:05:00,53.02,53.06,52.89,52.89,40638.0,43.5752,43.6081,43.4684,43.4684,40638.0
2018-10-05 10:10:00,52.9,52.92,52.73,52.73,100207.0,43.4766,43.493,43.3369,43.3369,100207.0
2018-10-05 10:15:00,52.74,52.79,52.72,52.77,60113.0,43.3451,43.3862,43.3287,43.3698,60113.0
2018-10-05 10:20:00,52.77,52.79,52.75,52.78,28503.0,43.3698,43.3862,43.3533,43.378,28503.0
2018-10-05 10:25:00,52.78,52.88,52.78,52.82,33148.0,43.378,43.4602,43.378,43.4109,33148.0
2018-10-05 10:30:00,52.82,52.83,52.76,52.83,27105.0,43.4109,43.4191,43.3615,43.4191,27105.0
2018-10-05 10:35:00,52.84,52.84,52.75,52.77,22387.0,43.4273,43.4273,43.3533,43.3698,22387.0
2018-10-05 10:40:00,52.77,52.78,52.72,52.78,29558.0,43.3698,43.378,43.3287,43.378,29558.0
2018-10-05 10:45:00,52.78,52.79,52.74,52.76,28564.0,43.378,43.3862,43.3451,43.3615,28564.0
2018-10-05 10:50:00,52.76,52.8,52.75,52.77,39439.0,43.3615,43.3944,43.3533,43.3698,39439.0
2018-10-05 10:55:00,52.77,52.88,52.75,52.85,32412.0,43.3698,43.4602,43.3533,43.4355,32412.0
2018-10-05 11:00:00,52.85,52.85,52.77,52.78,40697.0,43.4355,43.4355,43.3698,43.378,40697.0
2018-10-05 11:05:00,52.78,52.81,52.77,52.78,35899.0,43.378,43.4026,43.3698,43.378,35899.0
2018-10-05 11:10:00,52.77,52.84,52.75,52.84,35445.0,43.3698,43.4273,43.3533,43.4273,35445.0
2018-10-05 11:15:00,52.83,52.86,52.81,52.82,48084.0,43.4191,43.4437,43.4026,43.4109,48084.0
2018-10-05 11:20:00,52.82,52.84,52.77,52.83,28272.0,43.4109,43.4273,43.3698,43.4191,28272.0
2018-10-05 11:25:00,52.83,52.84,52.69,52.71,35071.0,43.4191,43.4273,43.304,43.3205,35071.0
2018-10-05 11:30:00,52.7,52.72,52.66,52.68,31578.0,43.3122,43.3287,43.2794,43.2958,31578.0
2018-10-05 11:35:00,52.68,52.74,52.63,52.68,34987.0,43.2958,43.3451,43.2547,43.2958,34987.0
2018-10-05 11:40:00,52.67,52.67,52.54,52.59,30027.0,43.2876,43.2876,43.1807,43.2218,30027.0
2018-10-05 11:45:00,52.59,52.6,52.51,52.54,28899.0,43.2218,43.23,43.1561,43.1807,28899.0
2018-10-05 11:50:00,52.53,52.54,52.47,52.53,31972.0,43.1725,43.1807,43.1232,43.1725,31972.0
2018-10-05 11:55:00,52.52,52.57,52.51,52.52,21496.0,43.1643,43.2054,43.1561,43.1643,21496.0
2018-10-05 12:00:00,52.52,52.58,52.5,52.58,20891.0,43.1643,43.2136,43.1479,43.2136,20891.0
2018-10-05 12:05:00,52.59,52.62,52.55,52.62,22573.0,43.2218,43.2465,43.189,43.2465,22573.0
2018-10-05 12:10:00,52.61,52.65,52.59,52.63,41917.0,43.2383,43.2711,43.2218,43.2547,41917.0
2018-10-05 12:15:00,52.63,52.69,52.61,52.66,23411.0,43.2547,43.304,43.2383,43.2794,23411.0
2018-10-05 12:20:00,52.67,52.74,52.66,52.71,20320.0,43.2876,43.3451,43.2794,43.3205,20320.0
2018-10-05 12:25:00,52.72,52.72,52.64,52.64,24595.0,43.3287,43.3287,43.2629,43.2629,24595.0
2018-10-05 12:30:00,52.64,52.64,52.59,52.59,24324.0,43.2629,43.2629,43.2218,43.2218,24324.0
2018-10-05 12:35:00,52.59,52.65,52.57,52.61,42844.0,43.2218,43.2711,43.2054,43.2383,42844.0
2018-10-05 12:40:00,52.6,52.6,52.52,52.55,28625.0,43.23,43.23,43.1643,43.189,28625.0
2018-10-05 12:45:00,52.54,52.56,52.5,52.53,26524.0,43.1807,43.1972,43.1479,43.1725,26524.0
2018-10-05 12:50:00,52.54,52.6,52.53,52.59,32566.0,43.1807,43.23,43.1725,43.2218,32566.0
2018-10-05 12:55:00,52.58,52.61,52.52,52.52,28439.0,43.2136,43.2383,43.1643,43.1643,28439.0
2018-10-05 13:00:00,52.52,52.57,52.51,52.55,22060.0,43.1643,43.2054,43.1561,43.189,22060.0
2018-10-05 13:05:00,52.55,52.59,52.53,52.55,34311.0,43.189,43.2218,43.1725,43.189,34311.0
2018-10-05 13:10:00,52.54,52.56,52.51,52.54,23043.0,43.1807,43.1972,43.1561,43.1807,23043.0
2018-10-05 13:15:00,52.54,52.56,52.48,52.48,22102.0,43.1807,43.1972,43.1314,43.1314,22102.0
2018-10-05 13:20:00,52.48,52.48,52.42,52.45,35078.0,43.1314,43.1314,43.0821,43.1068,35078.0
2018-10-05 13:25:00,52.44,52.5,52.43,52.49,43242.0,43.0985,43.1479,43.0903,43.1396,43242.0
2018-10-05 13:30:00,52.5,52.53,52.45,52.46,28470.0,43.1479,43.1725,43.1068,43.115,28470.0
2018-10-05 13:35:00,52.45,52.5,52.43,52.5,42218.0,43.1068,43.1479,43.0903,43.1479,42218.0
2018-10-05 13:40:00,52.5,52.58,52.5,52.58,36422.0,43.1479,43.2136,43.1479,43.2136,36422.0
2018-10-05 13:45:00,52.57,52.61,52.54,52.61,22812.0,43.2054,43.2383,43.1807,43.2383,22812.0
2018-10-05 13:50:00,52.61,52.67,52.59,52.66,123155.0,43.2383,43.2876,43.2218,43.2794,123155.0
2018-10-05 13:55:00,52.66,52.67,52.57,52.57,29273.0,43.2794,43.2876,43.2054,43.2054,29273.0
2018-10-05 14:00:00,52.57,52.61,52.57,52.58,22544.0,43.2054,43.2383,43.2054,43.2136,22544.0
2018-10-05 14:05:00,52.58,52.59,52.52,52.55,25519.0,43.2136,43.2218,43.1643,43.189,25519.0
2018-10-05 14:10:00,52.55,52.57,52.48,52.49,37258.0,43.189,43.2054,43.1314,43.1396,37258.0
2018-10-05 14:15:00,52.49,52.56,52.46,52.55,51143.0,43.1396,43.1972,43.115,43.189,51143.0
2018-10-05 14:20:00,52.55,52.56,52.49,52.51,35562.0,43.189,43.1972,43.1396,43.1561,35562.0
2018-10-05 14:25:00,52.5,52.5,52.43,52.45,42543.0,43.1479,43.1479,43.0903,43.1068,42543.0
2018-10-05 14:30:00,52.45,52.54,52.45,52.51,48211.0,43.1068,43.1807,43.1068,43.1561,48211.0
2018-10-05 14:35:00,52.52,52.53,52.43,52.48,40316.0,43.1643,43.1725,43.0903,43.1314,40316.0
2018-10-05 14:40:00,52.48,52.53,52.43,52.49,40690.0,43.1314,43.1725,43.0903,43.1396,40690.0
2018-10-05 14:45:00,52.5,52.52,52.44,52.49,21808.0,43.1479,43.1643,43.0985,43.1396,21808.0
2018-10-05 14:50:00,52.5,52.54,52.5,52.53,26390.0,43.1479,43.1807,43.1479,43.1725,26390.0
2018-10-05 14:55:00,52.52,52.55,52.49,52.55,32842.0,43.1643,43.189,43.1396,43.189,32842.0
2018-10-05 15:00:00,52.55,52.55,52.49,52.55,30017.0,43.189,43.189,43.1396,43.189,30017.0
2018-10-05 15:05:00,52.55,52.64,52.53,52.63,32131.0,43.189,43.2629,43.1725,43.2547,32131.0
2018-10-05 15:10:00,52.62,52.66,52.6,52.66,34274.0,43.2465,43.2794,43.23,43.2794,34274.0
2018-10-05 15:15:00,52.65,52.66,52.58,52.58,26118.0,43.2711,43.2794,43.2136,43.2136,26118.0
2018-10-05 15:20:00,52.59,52.65,52.58,52.62,31215.0,43.2218,43.2711,43.2136,43.2465,31215.0
2018-10-05 15:25:00,52.62,52.63,52.54,52.57,45817.0,43.2465,43.2547,43.1807,43.2054,45817.0
2018-10-05 15:30:00,52.58,52.58,52.51,52.53,49343.0,43.2136,43.2136,43.1561,43.1725,49343.0
2018-10-05 15:35:00,52.52,52.58,52.51,52.52,46702.0,43.1643,43.2136,43.1561,43.1643,46702.0
2018-10-05 15:40:00,52.52,52.62,52.51,52.62,65149.0,43.1643,43.2465,43.1561,43.2465,65149.0
2018-10-05 15:45:00,52.61,52.69,52.61,52.61,105455.0,43.2383,43.304,43.2383,43.2383,105455.0
2018-10-05 15:50:00,52.61,52.61,52.54,52.58,157717.0,43.2383,43.2383,43.1807,43.2136,157717.0
2018-10-05 15:55:00,52.59,52.62,52.54,52.58,273378.0,43.2218,43.2465,43.1807,43.2136,273378.0
2018-10-08 09:30:00,52.41,52.61,52.38,52.61,60238.0,43.0739,43.2383,43.0492,43.2383,60238.0
2018-10-08 09:35:00,52.61,52.64,52.48,52.58,56805.0,43.2383,43.2629,43.1314,43.2136,56805.0
2018-10-08 09:40:00,52.58,52.64,52.44,52.47,25827.0,43.2136,43.2629,43.0985,43.1232,25827.0
2018-10-08 09:45:00,52.47,52.66,52.47,52.56,23924.0,43.1232,43.2794,43.1232,43.1972,23924.0
2018-10-08 09:50:00,52.56,52.64,52.54,52.63,27971.0,43.1972,43.2629,43.1807,43.2547,27971.0
2018-10-08 09:55:00,52.62,52.63,52.52,52.54,22130.0,43.2465,43.2547,43.1643,43.1807,22130.0
2018-10-08 10:00:00,52.54,52.63,52.52,52.63,41671.0,43.1807,43.2547,43.1643,43.2547,41671.0
2018-10-08 10:05:00,52.64,52.65,52.57,52.61,24669.0,43.2629,43.2711,43.2054,43.2383,24669.0
2018-10-08 10:10:00,52.61,52.67,52.6,52.66,32560.0,43.2383,43.2876,43.23,43.2794,32560.0
2018-10-08 10:15:00,52.66,52.67,52.62,52.66,31909.0,43.2794,43.2876,43.2465,43.2794,31909.0
2018-10-08 10:20:00,52.66,52.71,52.66,52.67,14305.0,43.2794,43.3205,43.2794,43.2876,14305.0
2018-10-08 10:25:00,52.66,52.7,52.63,52.65,21092.0,43.2794,43.3122,43.2547,43.2711,21092.0
2018-10-08 10:30:00,52.64,52.73,52.61,52.71,22365.0,43.2629,43.3369,43.2383,43.3205,22365.0
2018-10-08 10:35:00,52.71,52.71,52.62,52.63,19245.0,43.3205,43.3205,43.2465,43.2547,19245.0
2018-10-08 10:40:00,52.62,52.66,52.6,52.61,28289.0,43.2465,43.2794,43.23,43.2383,28289.0
2018-10-08 10:45:00,52.62,52.62,52.53,52.57,15411.0,43.2465,43.2465,43.1725,43.2054,15411.0
2018-10-08 10:50:00,52.57,52.58,52.51,52.57,13811.0,43.2054,43.2136,43.1561,43.2054,13811.0
2018-10-08 10:55:00,52.56,52.57,52.53,52.56,13486.0,43.1972,43.2054,43.1725,43.1972,13486.0
2018-10-08 11:00:00,52.55,52.57,52.52,52.53,27290.0,43.189,43.2054,43.1643,43.1725,27290.0
2018-10-08 11:05:00,52.53,52.57,52.51,52.53,34822.0,43.1725,43.2054,43.1561,43.1725,34822.0
2018-10-08 11:10:00,52.52,52.56,52.47,52.55,20586.0,43.1643,43.1972,43.1232,43.189,20586.0
2018-10-08 11:15:00,52.55,52.57,52.51,52.54,21517.0,43.189,43.2054,43.1561,43.1807,21517.0
2018-10-08 11:20:00,52.54,52.58,52.51,52.56,26065.0,43.1807,43.2136,43.1561,43.1972,26065.0
2018-10-08 11:25:00,52.57,52.61,52.53,52.59,31863.0,43.2054,43.2383,43.1725,43.2218,31863.0
2018-10-08 11:30:00,52.58,52.7,52.56,52.68,37208.0,43.2136,43.3122,43.1972,43.2958,37208.0
2018-10-08 11:35:00,52.68,52.69,52.56,52.6,37187.0,43.2958,43.304,43.1972,43.23,37187.0
2018-10-08 11:40:00,52.59,52.61,52.51,52.52,35875.0,43.2218,43.2383,43.1561,43.1643,35875.0
2018-10-08 11:45:00,52.51,52.52,52.38,52.4,123242.0,43.1561,43.1643,43.0492,43.0657,123242.0
2018-10-08 11:50:00,52.39,52.47,52.38,52.41,31168.0,43.0575,43.1232,43.0492,43.0739,31168.0
2018-10-08 11:55:00,52.4,52.41,52.31,52.33,34934.0,43.0657,43.0739,42.9917,43.0081,34934.0
2018-10-08 12:00:00,52.33,52.42,52.3,52.4,37848.0,43.0081,43.0821,42.9835,43.0657,37848.0
2018-10-08 12:05:00,52.4,52.45,52.39,52.43,19378.0,43.0657,43.1068,43.0575,43.0903,19378.0
2018-10-08 12:10:00,52.42,52.48,52.42,52.47,21064.0,43.0821,43.1314,43.0821,43.1232,21064.0
2018-10-08 12:15:00,52.48,52.53,52.48,52.51,24670.0,43.1314,43.1725,43.1314,43.1561,24670.0
2018-10-08 12:20:00,52.51,52.63,52.5,52.63,30302.0,43.1561,43.2547,43.1479,43.2547,30302.0
2018-10-08 12:25:00,52.63,52.66,52.59,52.62,115233.0,43.2547,43.2794,43.2218,43.2465,115233.0
2018-10-08 12:30:00,52.62,52.64,52.54,52.55,38296.0,43.2465,43.2629,43.1807,43.189,38296.0
2018-10-08 12:35:00,52.55,52.56,52.52,52.55,15038.0,43.189,43.1972,43.1643,43.189,15038.0
2018-10-08 12:40:00,52.55,52.57,52.53,52.56,50278.0,43.189,43.2054,43.1725,43.1972,50278.0
2018-10-08 12:45:00,52.56,52.59,52.54,52.57,27877.0,43.1972,43.2218,43.1807,43.2054,27877.0
2018-10-08 12:50:00,52.57,52.61,52.52,52.53,17596.0,43.2054,43.2383,43.1643,43.1725,17596.0
2018-10-08 12:55:00,52.53,52.53,52.43,52.44,89960.0,43.1725,43.1725,43.0903,43.0985,89960.0
2018-10-08 13:00:00,52.44,52.48,52.4,52.47,54913.0,43.0985,43.1314,43.0657,43.1232,54913.0
2018-10-08 13:05:00,52.48,52.53,52.44,52.52,41583.0,43.1314,43.1725,43.0985,43.1643,41583.0
2018-10-08 13:10:00,52.51,52.51,52.46,52.46,25467.0,43.1561,43.1561,43.115,43.115,25467.0
2018-10-08 13:15:00,52.46,52.47,52.4,52.4,15316.0,43.115,43.1232,43.0657,43.0657,15316.0
2018-10-08 13:20:00,52.4,52.41,52.37,52.4,26063.0,43.0657,43.0739,43.041,43.0657,26063.0
2018-10-08 13:25:00,52.4,52.44,52.37,52.38,33888.0,43.0657,43.0985,43.041,43.0492,33888.0
2018-10-08 13:30:00,52.37,52.43,52.37,52.42,59816.0,43.041,43.0903,43.041,43.0821,59816.0
2018-10-08 13:35:00,52.43,52.43,52.39,52.4,20261.0,43.0903,43.0903,43.0575,43.0657,20261.0
2018-10-08 13:40:00,52.4,52.46,52.4,52.45,44231.0,43.0657,43.115,43.0657,43.1068,44231.0
2018-10-08 13:45:00,52.44,52.46,52.43,52.45,22653.0,43.0985,43.115,43.0903,43.1068,22653.0
2018-10-08 13:50:00,52.46,52.5,52.45,52.48,36829.0,43.115,43.1479,43.1068,43.1314,36829.0
2018-10-08 13:55:00,52.47,52.48,52.46,52.46,12377.0,43.1232,43.1314,43.115,43.115,12377.0
2018-10-08 14:00:00,52.46,52.65,52.45,52.64,61650.0,43.115,43.2711,43.1068,43.2629,61650.0
2018-10-08 14:05:00,52.63,52.85,52.62,52.82,72186.0,43.2547,43.4355,43.2465,43.4109,72186.0
2018-10-08 14:10:00,52.82,52.84,52.75,52.77,23330.0,43.4109,43.4273,43.3533,43.3698,23330.0
2018-10-08 14:15:00,52.77,52.83,52.74,52.77,29237.0,43.3698,43.4191,43.3451,43.3698,29237.0
2018-10-08 14:20:00,52.78,52.82,52.72,52.76,24018.0,43.378,43.4109,43.3287,43.3615,24018.0
2018-10-08 14:25:00,52.76,52.79,52.73,52.75,20379.0,43.3615,43.3862,43.3369,43.3533,20379.0
2018-10-08 14:30:00,52.75,52.84,52.75,52.8,34155.0,43.3533,43.4273,43.3533,43.3944,34155.0
2018-10-08 14:35:00,52.81,52.81,52.74,52.74,15255.0,43.4026,43.4026,43.3451,43.3451,15255.0
2018-10-08 14:40:00,52.74,52.75,52.71,52.73,21531.0,43.3451,43.3533,43.3205,43.3369,21531.0
2018-10-08 14:45:00,52.73,52.73,52.69,52.71,16962.0,43.3369,43.3369,43.304,43.3205,16962.0
2018-10-08 14:50:00,52.71,52.72,52.65,52.66,18917.0,43.3205,43.3287,43.2711,43.2794,18917.0
2018-10-08 14:55:00,52.66,52.69,52.65,52.66,16587.0,43.2794,43.304,43.2711,43.2794,16587.0
2018-10-08 15:00:00,52.66,52.76,52.64,52.76,33546.0,43.2794,43.3615,43.2629,43.3615,33546.0
2018-10-08 15:05:00,52.76,52.78,52.7,52.77,23229.0,43.3615,43.378,43.3122,43.3698,23229.0
2018-10-08 15:10:00,52.76,52.81,52.75,52.77,22752.0,43.3615,43.4026,43.3533,43.3698,22752.0
2018-10-08 15:15:00,52.77,52.82,52.76,52.8,19006.0,43.3698,43.4109,43.3615,43.3944,19006.0
2018-10-08 15:20:00,52.8,52.85,52.8,52.81,47078.0,43.3944,43.4355,43.3944,43.4026,47078.0
2018-10-08 15:25:00,52.8,52.85,52.79,52.79,35808.0,43.3944,43.4355,43.3862,43.3862,35808.0
2018-10-08 15:30:00,52.8,52.83,52.76,52.78,40249.0,43.3944,43.4191,43.3615,43.378,40249.0
2018-10-08 15:35:00,52.78,52.81,52.75,52.8,52304.0,43.378,43.4026,43.3533,43.3944,52304.0
2018-10-08 15:40:00,52.81,52.85,52.75,52.77,59795.0,43.4026,43.4355,43.3533,43.3698,59795.0
2018-10-08 15:45:00,52.77,52.8,52.75,52.76,61618.0,43.3698,43.3944,43.3533,43.3615,61618.0
2018-10-08 15:50:00,52.76,52.78,52.74,52.77,85418.0,43.3615,43.378,43.3451,43.3698,85418.0
2018-10-08 15:55:00,52.76,52.8,52.75,52.78,294626.0,43.3615,43.3944,43.3533,43.378,294626.0
2018-10-09 09:30:00,52.45,52.52,52.33,52.49,48763.0,43.1068,43.1643,43.0081,43.1396,48763.0
2018-10-09 09:35:00,52.47,52.49,52.14,52.15,60835.0,43.1232,43.1396,42.852,42.8602,60835.0
2018-10-09 09:40:00,52.14,52.24,52.06,52.08,71197.0,42.852,42.9342,42.7862,42.8027,71197.0
2018-10-09 09:45:00,52.07,52.15,51.96,52.06,62783.0,42.7945,42.8602,42.7041,42.7862,62783.0
2018-10-09 09:50:00,52.06,52.31,52.06,52.3,53825.0,42.7862,42.9917,42.7862,42.9835,53825.0
2018-10-09 09:55:00,52.3,52.32,52.23,52.3,24139.0,42.9835,42.9999,42.926,42.9835,24139.0
2018-10-09 10:00:00,52.29,52.41,52.27,52.3,44035.0,42.9753,43.0739,42.9588,42.9835,44035.0
2018-10-09 10:05:00,52.3,52.37,52.29,52.36,32694.0,42.9835,43.041,42.9753,43.0328,32694.0
2018-10-09 10:10:00,52.37,52.4,52.23,52.26,53538.0,43.041,43.0657,42.926,42.9506,53538.0
2018-10-09 10:15:00,52.26,52.35,52.23,52.26,24206.0,42.9506,43.0246,42.926,42.9506,24206.0
2018-10-09 10:20:00,52.25,52.37,52.22,52.36,50223.0,42.9424,43.041,42.9177,43.0328,50223.0
2018-10-09 10:25:00,52.36,52.46,52.33,52.43,37617.0,43.0328,43.115,43.0081,43.0903,37617.0
2018-10-09 10:30:00,52.43,52.49,52.38,52.38,19259.0,43.0903,43.1396,43.0492,43.0492,19259.0
2018-10-09 10:35:00,52.38,52.41,52.3,52.34,35279.0,43.0492,43.0739,42.9835,43.0164,35279.0
2018-10-09 10:40:00,52.34,52.38,52.3,52.33,25630.0,43.0164,43.0492,42.9835,43.0081,25630.0
2018-10-09 10:45:00,52.32,52.34,52.23,52.25,32060.0,42.9999,43.0164,42.926,42.9424,32060.0
2018-10-09 10:50:00,52.26,52.27,52.12,52.12,52160.0,42.9506,42.9588,42.8356,42.8356,52160.0
2018-10-09 10:55:00,52.13,52.16,51.99,51.99,62770.0,42.8438,42.8684,42.7287,42.7287,62770.0
2018-10-09 11:00:00,52.0,52.06,51.96,52.04,72035.0,42.7369,42.7862,42.7041,42.7698,72035.0
2018-10-09 11:05:00,52.03,52.05,51.98,51.98,36448.0,42.7616,42.778,42.7205,42.7205,36448.0
2018-10-09 11:10:00,51.99,52.05,51.99,52.04,55923.0,42.7287,42.778,42.7287,42.7698,55923.0
2018-10-09 11:15:00,52.04,52.12,52.03,52.09,101501.0,42.7698,42.8356,42.7616,42.8109,101501.0
2018-10-09 11:20:00,52.09,52.13,52.05,52.08,33769.0,42.8109,42.8438,42.778,42.8027,33769.0
2018-10-09 11:25:00,52.09,52.12,52.08,52.11,39020.0,42.8109,42.8356,42.8027,42.8273,39020.0
2018-10-09 11:30:00,52.12,52.18,52.11,52.15,45033.0,42.8356,42.8849,42.8273,42.8602,45033.0
2018-10-09 11:35:00,52.16,52.23,52.16,52.17,29560.0,42.8684,42.926,42.8684,42.8766,29560.0
2018-10-09 11:40:00,52.18,52.19,52.16,52.19,35213.0,42.8849,42.8931,42.8684,42.8931,35213.0
2018-10-09 11:45:00,52.19,52.28,52.17,52.25,50606.0,42.8931,42.967,42.8766,42.9424,50606.0
2018-10-09 11:50:00,52.26,52.39,52.25,52.38,21075.0,42.9506,43.0575,42.9424,43.0492,21075.0
2018-10-09 11:55:00,52.38,52.4,52.35,52.39,16863.0,43.0492,43.0657,43.0246,43.0575,16863.0
2018-10-09 12:00:00,52.39,52.43,52.37,52.38,23053.0,43.0575,43.0903,43.041,43.0492,23053.0
2018-10-09 12:05:00,52.38,52.4,52.34,52.34,17775.0,43.0492,43.0657,43.0164,43.0164,17775.0
2018-10-09 12:10:00,52.34,52.36,52.29,52.29,21751.0,43.0164,43.0328,42.9753,42.9753,21751.0
2018-10-09 12:15:00,52.3,52.3,52.24,52.27,23255.0,42.9835,42.9835,42.9342,42.9588,23255.0
2018-10-09 12:20:00,52.27,52.3,52.23,52.23,16062.0,42.9588,42.9835,42.926,42.926,16062.0
2018-10-09 12:25:00,52.23,52.26,52.23,52.25,15499.0,42.926,42.9506,42.926,42.9424,15499.0
2018-10-09 12:30:00,52.25,52.26,52.21,52.24,20416.0,42.9424,42.9506,42.9095,42.9342,20416.0
2018-10-09 12:35:00,52.24,52.25,52.21,52.22,16402.0,42.9342,42.9424,42.9095,42.9177,16402.0
2018-10-09 12:40:00,52.23,52.23,52.14,52.14,26028.0,42.926,42.926,42.852,42.852,26028.0
2018-10-09 12:45:00,52.15,52.21,52.09,52.12,51587.0,42.8602,42.9095,42.8109,42.8356,51587.0
2018-10-09 12:50:00,52.12,52.13,52.09,52.11,18713.0,42.8356,42.8438,42.8109,42.8273,18713.0
2018-10-09 12:55:00,52.1,52.16,52.1,52.15,17239.0,42.8191,42.8684,42.8191,42.8602,17239.0
2018-10-09 13:00:00,52.15,52.18,52.12,52.14,21787.0,42.8602,42.8849,42.8356,42.852,21787.0
2018-10-09 13:05:00,52.13,52.2,52.13,52.19,15658.0,42.8438,42.9013,42.8438,42.8931,15658.0
2018-10-09 13:10:00,52.19,52.21,52.17,52.18,23209.0,42.8931,42.9095,42.8766,42.8849,23209.0
2018-10-09 13:15:00,52.19,52.21,52.16,52.18,17340.0,42.8931,42.9095,42.8684,42.8849,17340.0
2018-10-09 13:20:00,52.18,52.25,52.17,52.22,22998.0,42.8849,42.9424,42.8766,42.9177,22998.0
2018-10-09 13:25:00,52.23,52.24,52.19,52.2,18437.0,42.926,42.9342,42.8931,42.9013,18437.0
2018-10-09 13:30:00,52.21,52.21,52.16,52.21,15168.0,42.9095,42.9095,42.8684,42.9095,15168.0
2018-10-09 13:35:00,52.2,52.23,52.16,52.19,20720.0,42.9013,42.926,42.8684,42.8931,20720.0
2018-10-09 13:40:00,52.18,52.21,52.15,52.2,16611.0,42.8849,42.9095,42.8602,42.9013,16611.0
2018-10-09 13:45:00,52.2,52.25,52.18,52.23,16752.0,42.9013,42.9424,42.8849,42.926,16752.0
2018-10-09 13:50:00,52.22,52.25,52.21,52.24,10701.0,42.9177,42.9424,42.9095,42.9342,10701.0
2018-10-09 13:55:00,52.23,52.31,52.23,52.29,20128.0,42.926,42.9917,42.926,42.9753,20128.0
2018-10-09 14:00:00,52.29,52.3,52.25,52.27,17620.0,42.9753,42.9835,42.9424,42.9588,17620.0
2018-10-09 14:05:00,52.27,52.28,52.23,52.25,39505.0,42.9588,42.967,42.926,42.9424,39505.0
2018-10-09 14:10:00,52.25,52.29,52.24,52.29,24315.0,42.9424,42.9753,42.9342,42.9753,24315.0
2018-10-09 14:15:00,52.3,52.32,52.29,52.3,16042.0,42.9835,42.9999,42.9753,42.9835,16042.0
2018-10-09 14:20:00,52.31,52.38,52.3,52.36,16997.0,42.9917,43.0492,42.9835,43.0328,16997.0
2018-10-09 14:25:00,52.35,52.38,52.35,52.35,34219.0,43.0246,43.0492,43.0246,43.0246,34219.0
2018-10-09 14:30:00,52.36,52.37,52.33,52.35,24099.0,43.0328,43.041,43.0081,43.0246,24099.0
2018-10-09 14:35:00,52.34,52.34,52.3,52.32,30471.0,43.0164,43.0164,42.9835,42.9999,30471.0
2018-10-09 14:40:00,52.33,52.34,52.31,52.32,9602.0,43.0081,43.0164,42.9917,42.9999,9602.0
2018-10-09 14:45:00,52.33,52.33,52.29,52.31,15607.0,43.0081,43.0081,42.9753,42.9917,15607.0
2018-10-09 14:50:00,52.31,52.37,52.3,52.36,21637.0,42.9917,43.041,42.9835,43.0328,21637.0
2018-10-09 14:55:00,52.35,52.37,52.31,52.31,11122.0,43.0246,43.041,42.9917,42.9917,11122.0
2018-10-09 15:00:00,52.31,52.31,52.28,52.28,12246.0,42.9917,42.9917,42.967,42.967,12246.0
2018-10-09 15:05:00,52.28,52.34,52.27,52.34,15848.0,42.967,43.0164,42.9588,43.0164,15848.0
2018-10-09 15:10:00,52.34,52.34,52.29,52.31,29260.0,43.0164,43.0164,42.9753,42.9917,29260.0
2018-10-09 15:15:00,52.31,52.32,52.28,52.32,52595.0,42.9917,42.9999,42.967,42.9999,52595.0
2018-10-09 15:20:00,52.32,52.32,52.22,52.22,24285.0,42.9999,42.9999,42.9177,42.9177,24285.0
2018-10-09 15:25:00,52.23,52.28,52.22,52.25,52575.0,42.926,42.967,42.9177,42.9424,52575.0
2018-10-09 15:30:00,52.25,52.25,52.2,52.2,89496.0,42.9424,42.9424,42.9013,42.9013,89496.0
2018-10-09 15:35:00,52.21,52.24,52.2,52.21,54135.0,42.9095,42.9342,42.9013,42.9095,54135.0
2018-10-09 15:40:00,52.2,52.21,52.17,52.18,37991.0,42.9013,42.9095,42.8766,42.8849,37991.0
2018-10-09 15:45:00,52.18,52.26,52.17,52.22,87771.0,42.8849,42.9506,42.8766,42.9177,87771.0
2018-10-09 15:50:00,52.22,52.22,52.15,52.2,112464.0,42.9177,42.9177,42.8602,42.9013,112464.0
2018-10-09 15:55:00,52.19,52.25,52.13,52.23,321124.0,42.8931,42.9424,42.8438,42.926,321124.0
2018-10-10 09:30:00,52.38,52.48,52.19,52.23,59726.0,43.0492,43.1314,42.8931,42.926,59726.0
2018-10-10 09:35:00,52.21,52.41,52.15,52.3,41519.0,42.9095,43.0739,42.8602,42.9835,41519.0
2018-10-10 09:40:00,52.29,52.36,52.18,52.24,34941.0,42.9753,43.0328,42.8849,42.9342,34941.0
2018-10-10 09:45:00,52.23,52.3,52.16,52.16,70596.0,42.926,42.9835,42.8684,42.8684,70596.0
2018-10-10 09:50:00,52.15,52.22,52.08,52.1,39353.0,42.8602,42.9177,42.8027,42.8191,39353.0
2018-10-10 09:55:00,52.09,52.14,51.96,51.98,40935.0,42.8109,42.852,42.7041,42.7205,40935.0
2018-10-10 10:00:00,51.98,51.98,51.86,51.91,55604.0,42.7205,42.7205,42.6219,42.663,55604.0
2018-10-10 10:05:00,51.92,52.04,51.87,52.04,48759.0,42.6712,42.7698,42.6301,42.7698,48759.0
2018-10-10 10:10:00,52.04,52.05,51.94,51.94,42702.0,42.7698,42.778,42.6876,42.6876,42702.0
2018-10-10 10:15:00,51.93,51.96,51.85,51.94,45936.0,42.6794,42.7041,42.6136,42.6876,45936.0
2018-10-10 10:20:00,51.95,52.03,51.95,52.01,46853.0,42.6958,42.7616,42.6958,42.7451,46853.0
2018-10-10 10:25:00,52.02,52.12,52.0,52.12,37564.0,42.7534,42.8356,42.7369,42.8356,37564.0
2018-10-10 10:30:00,52.12,52.15,52.05,52.06,52002.0,42.8356,42.8602,42.778,42.7862,52002.0
2018-10-10 10:35:00,52.07,52.14,52.02,52.12,39194.0,42.7945,42.852,42.7534,42.8356,39194.0
2018-10-10 10:40:00,52.13,52.17,52.09,52.12,31170.0,42.8438,42.8766,42.8109,42.8356,31170.0
2018-10-10 10:45:00,52.13,52.14,52.02,52.04,28149.0,42.8438,42.852,42.7534,42.7698,28149.0
2018-10-10 10:50:00,52.05,52.17,52.05,52.08,25539.0,42.778,42.8766,42.778,42.8027,25539.0
2018-10-10 10:55:00,52.08,52.11,52.05,52.11,32150.0,42.8027,42.8273,42.778,42.8273,32150.0
2018-10-10 11:00:00,52.11,52.13,52.03,52.04,28150.0,42.8273,42.8438,42.7616,42.7698,28150.0
2018-10-10 11:05:00,52.03,52.05,51.97,51.98,40548.0,42.7616,42.778,42.7123,42.7205,40548.0
2018-10-10 11:10:00,51.98,51.99,51.92,51.95,29681.0,42.7205,42.7287,42.6712,42.6958,29681.0
2018-10-10 11:15:00,51.95,51.95,51.83,51.84,120444.0,42.6958,42.6958,42.5972,42.6054,120444.0
2018-10-10 11:20:00,51.84,51.86,51.77,51.79,40938.0,42.6054,42.6219,42.5479,42.5643,40938.0
2018-10-10 11:25:00,51.8,51.9,51.8,51.89,122530.0,42.5726,42.6547,42.5726,42.6465,122530.0
2018-10-10 11:30:00,51.89,51.91,51.78,51.79,52312.0,42.6465,42.663,42.5561,42.5643,52312.0
2018-10-10 11:35:00,51.79,51.8,51.72,51.73,57027.0,42.5643,42.5726,42.5068,42.515,57027.0
2018-10-10 11:40:00,51.73,51.9,51.72,51.9,113839.0,42.515,42.6547,42.5068,42.6547,113839.0
2018-10-10 11:45:00,51.89,51.97,51.84,51.93,31559.0,42.6465,42.7123,42.6054,42.6794,31559.0
2018-10-10 11:50:00,51.93,51.96,51.89,51.89,32433.0,42.6794,42.7041,42.6465,42.6465,32433.0
2018-10-10 11:55:00,51.9,51.91,51.84,51.85,24791.0,42.6547,42.663,42.6054,42.6136,24791.0
2018-10-10 12:00:00,51.84,51.87,51.79,51.83,45714.0,42.6054,42.6301,42.5643,42.5972,45714.0
2018-10-10 12:05:00,51.83,51.84,51.77,51.82,40786.0,42.5972,42.6054,42.5479,42.589,40786.0
2018-10-10 12:10:00,51.82,51.88,51.8,51.87,44826.0,42.589,42.6383,42.5726,42.6301,44826.0
2018-10-10 12:15:00,51.87,51.91,51.84,51.91,45670.0,42.6301,42.663,42.6054,42.663,45670.0
2018-10-10 12:20:00,51.91,51.91,51.78,51.79,22924.0,42.663,42.663,42.5561,42.5643,22924.0
2018-10-10 12:25:00,51.79,51.8,51.72,51.73,31264.0,42.5643,42.5726,42.5068,42.515,31264.0
2018-10-10 12:30:00,51.73,51.75,51.7,51.71,40982.0,42.515,42.5315,42.4904,42.4986,40982.0
2018-10-10 12:35:00,51.71,51.74,51.68,51.7,21185.0,42.4986,42.5232,42.4739,42.4904,21185.0
2018-10-10 12:40:00,51.71,51.73,51.67,51.68,38722.0,42.4986,42.515,42.4657,42.4739,38722.0
2018-10-10 12:45:00,51.68,51.77,51.68,51.76,73306.0,42.4739,42.5479,42.4739,42.5397,73306.0
2018-10-10 12:50:00,51.76,51.83,51.75,51.77,22561.0,42.5397,42.5972,42.5315,42.5479,22561.0
2018-10-10 12:55:00,51.77,51.83,51.71,51.71,30625.0,42.5479,42.5972,42.4986,42.4986,30625.0
2018-10-10 13:00:00,51.72,51.74,51.56,51.57,50707.0,42.5068,42.5232,42.3753,42.3835,50707.0
2018-10-10 13:05:00,51.58,51.64,51.57,51.6,37019.0,42.3917,42.4411,42.3835,42.4082,37019.0
2018-10-10 13:10:00,51.6,51.69,51.57,51.67,39102.0,42.4082,42.4822,42.3835,42.4657,39102.0
2018-10-10 13:15:00,51.67,51.79,51.64,51.77,31626.0,42.4657,42.5643,42.4411,42.5479,31626.0
2018-10-10 13:20:00,51.78,51.83,51.75,51.82,26280.0,42.5561,42.5972,42.5315,42.589,26280.0
2018-10-10 13:25:00,51.81,51.82,51.73,51.74,40208.0,42.5808,42.589,42.515,42.5232,40208.0
2018-10-10 13:30:00,51.73,51.77,51.68,51.73,62183.0,42.515,42.5479,42.4739,42.515,62183.0
2018-10-10 13:35:00,51.72,51.74,51.69,51.72,34001.0,42.5068,42.5232,42.4822,42.5068,34001.0
2018-10-10 13:40:00,51.72,51.74,51.64,51.68,38558.0,42.5068,42.5232,42.4411,42.4739,38558.0
2018-10-10 13:45:00,51.68,51.83,51.68,51.8,34956.0,42.4739,42.5972,42.4739,42.5726,34956.0
2018-10-10 13:50:00,51.8,51.8,51.74,51.76,34247.0,42.5726,42.5726,42.5232,42.5397,34247.0
2018-10-10 13:55:00,51.75,51.76,51.69,51.75,37343.0,42.5315,42.5397,42.4822,42.5315,37343.0
2018-10-10 14:00:00,51.76,51.78,51.73,51.73,57910.0,42.5397,42.5561,42.515,42.515,57910.0
2018-10-10 14:05:00,51.72,51.72,51.52,51.52,53086.0,42.5068,42.5068,42.3424,42.3424,53086.0
2018-10-10 14:10:00,51.52,51.59,51.48,51.49,74850.0,42.3424,42.4,42.3096,42.3178,74850.0
2018-10-10 14:15:00,51.49,51.61,51.48,51.55,54855.0,42.3178,42.4164,42.3096,42.3671,54855.0
2018-10-10 14:20:00,51.55,51.56,51.44,51.5,73365.0,42.3671,42.3753,42.2767,42.326,73365.0
2018-10-10 14:25:00,51.5,51.51,51.36,51.43,59437.0,42.326,42.3342,42.2109,42.2685,59437.0
2018-10-10 14:30:00,51.41,51.53,51.39,51.41,98851.0,42.252,42.3507,42.2356,42.252,98851.0
2018-10-10 14:35:00,51.41,51.45,51.32,51.36,60189.0,42.252,42.2849,42.1781,42.2109,60189.0
2018-10-10 14:40:00,51.35,51.4,51.26,51.27,53784.0,42.2027,42.2438,42.1287,42.137,53784.0
2018-10-10 14:45:00,51.27,51.37,51.26,51.31,58595.0,42.137,42.2192,42.1287,42.1698,58595.0
2018-10-10 14:50:00,51.3,51.39,51.3,51.33,38369.0,42.1616,42.2356,42.1616,42.1863,38369.0
2018-10-10 14:55:00,51.32,51.37,51.28,51.34,46128.0,42.1781,42.2192,42.1452,42.1945,46128.0
2018-10-10 15:00:00,51.33,51.34,51.26,51.27,43661.0,42.1863,42.1945,42.1287,42.137,43661.0
2018-10-10 15:05:00,51.26,51.29,51.18,51.21,60258.0,42.1287,42.1534,42.063,42.0877,60258.0
2018-10-10 15:10:00,51.2,51.2,51.07,51.14,122483.0,42.0794,42.0794,41.9726,42.0301,122483.0
2018-10-10 15:15:00,51.14,51.24,51.1,51.13,161960.0,42.0301,42.1123,41.9973,42.0219,161960.0
2018-10-10 15:20:00,51.13,51.29,51.12,51.24,131027.0,42.0219,42.1534,42.0137,42.1123,131027.0
2018-10-10 15:25:00,51.23,51.27,51.15,51.26,57866.0,42.1041,42.137,42.0383,42.1287,57866.0
2018-10-10 15:30:00,51.27,51.3,51.18,51.18,130107.0,42.137,42.1616,42.063,42.063,130107.0
2018-10-10 15:35:00,51.17,51.18,51.05,51.06,116396.0,42.0548,42.063,41.9562,41.9644,116396.0
2018-10-10 15:40:00,51.06,51.07,50.97,51.02,205057.0,41.9644,41.9726,41.8904,41.9315,205057.0
2018-10-10 15:45:00,51.01,51.17,50.9,51.15,231650.0,41.9233,42.0548,41.8329,42.0383,231650.0
2018-10-10 15:50:00,51.15,51.17,50.87,50.87,220758.0,42.0383,42.0548,41.8082,41.8082,220758.0
2018-10-10 15:55:00,50.87,50.88,50.7,50.73,381981.0,41.8082,41.8164,41.6685,41.6932,381981.0
2018-10-11 09:30:00,50.42,50.67,50.27,50.55,94805.0,41.4384,41.6438,41.3151,41.5452,94805.0
2018-10-11 09:35:00,50.53,50.59,50.21,50.34,77018.0,41.5288,41.5781,41.2658,41.3726,77018.0
2018-10-11 09:40:00,50.34,50.38,50.21,50.28,58353.0,41.3726,41.4055,41.2658,41.3233,58353.0
2018-10-11 09:45:00,50.27,50.62,50.26,50.57,107474.0,41.3151,41.6028,41.3069,41.5617,107474.0
2018-10-11 09:50:00,50.56,50.86,50.56,50.79,76541.0,41.5534,41.8,41.5534,41.7425,76541.0
2018-10-11 09:55:00,50.78,50.93,50.71,50.91,103737.0,41.7343,41.8575,41.6767,41.8411,103737.0
2018-10-11 10:00:00,50.9,50.92,50.69,50.7,363587.0,41.8329,41.8493,41.6603,41.6685,363587.0
2018-10-11 10:05:00,50.69,50.92,50.57,50.79,74137.0,41.6603,41.8493,41.5617,41.7425,74137.0
2018-10-11 10:10:00,50.78,50.85,50.67,50.7,75738.0,41.7343,41.7918,41.6438,41.6685,75738.0
2018-10-11 10:15:00,50.69,50.72,50.58,50.65,56108.0,41.6603,41.6849,41.5699,41.6274,56108.0
2018-10-11 10:20:00,50.64,50.64,50.46,50.47,142489.0,41.6192,41.6192,41.4713,41.4795,142489.0
2018-10-11 10:25:00,50.46,50.66,50.43,50.62,116313.0,41.4713,41.6356,41.4466,41.6028,116313.0
2018-10-11 10:30:00,50.61,50.68,50.52,50.57,52246.0,41.5945,41.6521,41.5206,41.5617,52246.0
2018-10-11 10:35:00,50.58,50.65,50.47,50.49,53246.0,41.5699,41.6274,41.4795,41.4959,53246.0
2018-10-11 10:40:00,50.49,50.5,50.43,50.43,35691.0,41.4959,41.5041,41.4466,41.4466,35691.0
2018-10-11 10:45:00,50.43,50.49,50.34,50.41,69359.0,41.4466,41.4959,41.3726,41.4302,69359.0
2018-10-11 10:50:00,50.4,50.54,50.39,50.48,107042.0,41.4219,41.537,41.4137,41.4877,107042.0
2018-10-11 10:55:00,50.47,50.52,50.32,50.33,42463.0,41.4795,41.5206,41.3562,41.3644,42463.0
2018-10-11 11:00:00,50.33,50.37,50.13,50.17,114921.0,41.3644,41.3973,41.2,41.2329,114921.0
2018-10-11 11:05:00,50.18,50.2,50.04,50.05,138610.0,41.2411,41.2576,41.1261,41.1343,138610.0
2018-10-11 11:10:00,50.05,50.05,49.87,49.89,126126.0,41.1343,41.1343,40.9864,41.0028,126126.0
2018-10-11 11:15:00,49.88,50.06,49.86,49.97,70054.0,40.9946,41.1425,40.9781,41.0685,70054.0
2018-10-11 11:20:00,49.99,50.28,49.98,50.26,37375.0,41.085,41.3233,41.0768,41.3069,37375.0
2018-10-11 11:25:00,50.25,50.29,50.12,50.17,39574.0,41.2987,41.3315,41.1918,41.2329,39574.0
2018-10-11 11:30:00,50.19,50.31,50.12,50.28,54073.0,41.2494,41.348,41.1918,41.3233,54073.0
2018-10-11 11:35:00,50.28,50.28,50.08,50.19,76907.0,41.3233,41.3233,41.1589,41.2494,76907.0
2018-10-11 11:40:00,50.19,50.27,50.12,50.17,50998.0,41.2494,41.3151,41.1918,41.2329,50998.0
2018-10-11 11:45:00,50.18,50.3,50.14,50.3,50647.0,41.2411,41.3398,41.2083,41.3398,50647.0
2018-10-11 11:50:00,50.3,50.39,50.22,50.32,49429.0,41.3398,41.4137,41.274,41.3562,49429.0
2018-10-11 11:55:00,50.32,50.37,50.28,50.3,34120.0,41.3562,41.3973,41.3233,41.3398,34120.0
2018-10-11 12:00:00,50.29,50.36,50.21,50.3,58948.0,41.3315,41.3891,41.2658,41.3398,58948.0
2018-10-11 12:05:00,50.31,50.36,50.26,50.29,38341.0,41.348,41.3891,41.3069,41.3315,38341.0
2018-10-11 12:10:00,50.29,50.39,50.29,50.39,30310.0,41.3315,41.4137,41.3315,41.4137,30310.0
2018-10-11 12:15:00,50.4,50.43,50.36,50.4,25327.0,41.4219,41.4466,41.3891,41.4219,25327.0
2018-10-11 12:20:00,50.41,50.59,50.41,50.58,57939.0,41.4302,41.5781,41.4302,41.5699,57939.0
2018-10-11 12:25:00,50.58,50.6,50.46,50.46,39522.0,41.5699,41.5863,41.4713,41.4713,39522.0
2018-10-11 12:30:00,50.45,50.48,50.39,50.41,35242.0,41.463,41.4877,41.4137,41.4302,35242.0
2018-10-11 12:35:00,50.41,50.44,50.32,50.33,78501.0,41.4302,41.4548,41.3562,41.3644,78501.0
2018-10-11 12:40:00,50.33,50.36,50.27,50.34,29971.0,41.3644,41.3891,41.3151,41.3726,29971.0
2018-10-11 12:45:00,50.35,50.36,50.28,50.31,32711.0,41.3809,41.3891,41.3233,41.348,32711.0
2018-10-11 12:50:00,50.33,50.4,50.28,50.38,28582.0,41.3644,41.4219,41.3233,41.4055,28582.0
2018-10-11 12:55:00,50.39,50.39,50.29,50.3,39421.0,41.4137,41.4137,41.3315,41.3398,39421.0
2018-10-11 13:00:00,50.3,50.32,50.12,50.13,37540.0,41.3398,41.3562,41.1918,41.2,37540.0
2018-10-11 13:05:00,50.13,50.19,50.12,50.18,52967.0,41.2,41.2494,41.1918,41.2411,52967.0
2018-10-11 13:10:00,50.18,50.26,50.14,50.26,47534.0,41.2411,41.3069,41.2083,41.3069,47534.0
2018-10-11 13:15:00,50.26,50.34,50.26,50.33,23962.0,41.3069,41.3726,41.3069,41.3644,23962.0
2018-10-11 13:20:00,50.33,50.36,50.26,50.26,32549.0,41.3644,41.3891,41.3069,41.3069,32549.0
2018-10-11 13:25:00,50.25,50.27,50.11,50.16,46349.0,41.2987,41.3151,41.1836,41.2247,46349.0
2018-10-11 13:30:00,50.15,50.23,50.1,50.11,37994.0,41.2165,41.2822,41.1754,41.1836,37994.0
2018-10-11 13:35:00,50.11,50.12,50.02,50.05,75386.0,41.1836,41.1918,41.1096,41.1343,75386.0
2018-10-11 13:40:00,50.05,50.05,49.95,50.0,55613.0,41.1343,41.1343,41.0521,41.0932,55613.0
2018-10-11 13:45:00,50.0,50.05,49.98,50.01,104285.0,41.0932,41.1343,41.0768,41.1014,104285.0
2018-10-11 13:50:00,50.0,50.02,49.9,50.02,108586.0,41.0932,41.1096,41.011,41.1096,108586.0
2018-10-11 13:55:00,50.02,50.14,49.98,50.12,32737.0,41.1096,41.2083,41.0768,41.1918,32737.0
2018-10-11 14:00:00,50.12,50.17,50.07,50.14,37477.0,41.1918,41.2329,41.1507,41.2083,37477.0
2018-10-11 14:05:00,50.14,50.18,50.02,50.03,37624.0,41.2083,41.2411,41.1096,41.1179,37624.0
2018-10-11 14:10:00,50.02,50.05,49.92,50.0,77509.0,41.1096,41.1343,41.0275,41.0932,77509.0
2018-10-11 14:15:00,50.0,50.02,49.94,49.98,59768.0,41.0932,41.1096,41.0439,41.0768,59768.0
2018-10-11 14:20:00,49.97,50.09,49.91,49.91,115312.0,41.0685,41.1672,41.0192,41.0192,115312.0
2018-10-11 14:25:00,49.92,50.01,49.87,49.92,102265.0,41.0275,41.1014,40.9864,41.0275,102265.0
2018-10-11 14:30:00,49.92,49.93,49.78,49.79,56448.0,41.0275,41.0357,40.9124,40.9206,56448.0
2018-10-11 14:35:00,49.78,49.81,49.67,49.73,178801.0,40.9124,40.937,40.822,40.8713,178801.0
2018-10-11 14:40:00,49.72,49.75,49.38,49.39,134331.0,40.8631,40.8877,40.5836,40.5919,134331.0
2018-10-11 14:45:00,49.39,49.55,49.13,49.43,146506.0,40.5919,40.7234,40.3782,40.6247,146506.0
2018-10-11 14:50:00,49.43,49.67,49.38,49.57,86435.0,40.6247,40.822,40.5836,40.7398,86435.0
2018-10-11 14:55:00,49.57,49.57,49.35,49.49,53836.0,40.7398,40.7398,40.559,40.674,53836.0
2018-10-11 15:00:00,49.49,49.67,49.36,49.63,79606.0,40.674,40.822,40.5672,40.7891,79606.0
2018-10-11 15:05:00,49.62,49.63,49.39,49.41,48045.0,40.7809,40.7891,40.5919,40.6083,48045.0
2018-10-11 15:10:00,49.41,49.75,49.31,49.63,113681.0,40.6083,40.8877,40.5261,40.7891,113681.0
2018-10-11 15:15:00,49.62,49.93,49.59,49.85,116595.0,40.7809,41.0357,40.7562,40.9699,116595.0
2018-10-11 15:20:00,49.87,49.95,49.7,49.79,133008.0,40.9864,41.0521,40.8466,40.9206,133008.0
2018-10-11 15:25:00,49.82,49.82,49.63,49.66,69572.0,40.9453,40.9453,40.7891,40.8138,69572.0
2018-10-11 15:30:00,49.66,49.79,49.61,49.67,128078.0,40.8138,40.9206,40.7727,40.822,128078.0
2018-10-11 15:35:00,49.66,49.73,49.46,49.64,149134.0,40.8138,40.8713,40.6494,40.7973,149134.0
2018-10-11 15:40:00,49.65,49.65,49.46,49.47,131852.0,40.8055,40.8055,40.6494,40.6576,131852.0
2018-10-11 15:45:00,49.46,49.54,49.24,49.29,196382.0,40.6494,40.7151,40.4686,40.5097,196382.0
2018-10-11 15:50:00,49.29,49.44,49.25,49.32,215446.0,40.5097,40.633,40.4768,40.5343,215446.0
2018-10-11 15:55:00,49.31,49.37,49.15,49.18,469364.0,40.5261,40.5754,40.3946,40.4193,469364.0
2018-10-12 09:30:00,50.51,50.51,49.57,49.61,147031.0,41.5124,41.5124,40.7398,40.7727,147031.0
2018-10-12 09:35:00,49.61,49.96,49.59,49.87,105300.0,40.7727,41.0603,40.7562,40.9864,105300.0
2018-10-12 09:40:00,49.87,49.95,49.64,49.67,89561.0,40.9864,41.0521,40.7973,40.822,89561.0
2018-10-12 09:45:00,49.67,49.84,49.65,49.76,97252.0,40.822,40.9617,40.8055,40.896,97252.0
2018-10-12 09:50:00,49.76,49.87,49.7,49.84,74959.0,40.896,40.9864,40.8466,40.9617,74959.0
2018-10-12 09:55:00,49.87,49.9,49.72,49.76,65192.0,40.9864,41.011,40.8631,40.896,65192.0
2018-10-12 10:00:00,49.75,49.75,49.55,49.59,63750.0,40.8877,40.8877,40.7234,40.7562,63750.0
2018-10-12 10:05:00,49.59,49.61,49.47,49.55,61494.0,40.7562,40.7727,40.6576,40.7234,61494.0
2018-10-12 10:10:00,49.57,49.57,49.2,49.24,70877.0,40.7398,40.7398,40.4357,40.4686,70877.0
2018-10-12 10:15:00,49.23,49.28,49.09,49.09,44312.0,40.4604,40.5015,40.3453,40.3453,44312.0
2018-10-12 10:20:00,49.09,49.24,49.08,49.13,56973.0,40.3453,40.4686,40.3371,40.3782,56973.0
2018-10-12 10:25:00,49.12,49.12,48.95,48.97,84641.0,40.37,40.37,40.2302,40.2467,84641.0
2018-10-12 10:30:00,48.96,49.18,48.95,49.16,53127.0,40.2385,40.4193,40.2302,40.4028,53127.0
2018-10-12 10:35:00,49.16,49.29,49.13,49.26,102650.0,40.4028,40.5097,40.3782,40.485,102650.0
2018-10-12 10:40:00,49.27,49.35,49.12,49.13,86756.0,40.4932,40.559,40.37,40.3782,86756.0
2018-10-12 10:45:00,49.13,49.18,49.0,49.03,49058.0,40.3782,40.4193,40.2713,40.296,49058.0
2018-10-12 10:50:00,49.03,49.22,49.03,49.21,49595.0,40.296,40.4521,40.296,40.4439,49595.0
2018-10-12 10:55:00,49.21,49.23,49.16,49.17,53486.0,40.4439,40.4604,40.4028,40.4111,53486.0
2018-10-12 11:00:00,49.16,49.2,49.14,49.16,68806.0,40.4028,40.4357,40.3864,40.4028,68806.0
2018-10-12 11:05:00,49.16,49.26,49.15,49.23,99311.0,40.4028,40.485,40.3946,40.4604,99311.0
2018-10-12 11:10:00,49.23,49.31,49.2,49.21,68309.0,40.4604,40.5261,40.4357,40.4439,68309.0
2018-10-12 11:15:00,49.2,49.23,49.16,49.17,78365.0,40.4357,40.4604,40.4028,40.4111,78365.0
2018-10-12 11:20:00,49.18,49.19,49.14,49.17,56294.0,40.4193,40.4275,40.3864,40.4111,56294.0
2018-10-12 11:25:00,49.16,49.18,49.04,49.09,50723.0,40.4028,40.4193,40.3042,40.3453,50723.0
2018-10-12 11:30:00,49.09,49.19,49.09,49.19,49308.0,40.3453,40.4275,40.3453,40.4275,49308.0
2018-10-12 11:35:00,49.18,49.2,49.05,49.1,39436.0,40.4193,40.4357,40.3124,40.3535,39436.0
2018-10-12 11:40:00,49.09,49.1,48.93,48.94,72569.0,40.3453,40.3535,40.2138,40.222,72569.0
2018-10-12 11:45:00,48.94,48.94,48.85,48.93,64682.0,40.222,40.222,40.1481,40.2138,64682.0
2018-10-12 11:50:00,48.93,48.97,48.89,48.91,36548.0,40.2138,40.2467,40.1809,40.1974,36548.0
2018-10-12 11:55:00,48.9,48.97,48.87,48.87,26841.0,40.1891,40.2467,40.1645,40.1645,26841.0
2018-10-12 12:00:00,48.87,48.87,48.75,48.83,42219.0,40.1645,40.1645,40.0659,40.1316,42219.0
2018-10-12 12:05:00,48.84,48.89,48.81,48.87,44195.0,40.1398,40.1809,40.1152,40.1645,44195.0
2018-10-12 12:10:00,48.88,48.94,48.81,48.92,27853.0,40.1727,40.222,40.1152,40.2056,27853.0
2018-10-12 12:15:00,48.92,48.92,48.78,48.8,32191.0,40.2056,40.2056,40.0905,40.107,32191.0
2018-10-12 12:20:00,48.79,48.87,48.76,48.87,29542.0,40.0987,40.1645,40.0741,40.1645,29542.0
2018-10-12 12:25:00,48.87,48.87,48.73,48.78,44865.0,40.1645,40.1645,40.0494,40.0905,44865.0
2018-10-12 12:30:00,48.77,48.8,48.7,48.76,40838.0,40.0823,40.107,40.0248,40.0741,40838.0
2018-10-12 12:35:00,48.75,48.75,48.54,48.54,48160.0,40.0659,40.0659,39.8933,39.8933,48160.0
2018-10-12 12:40:00,48.54,48.6,48.41,48.41,59004.0,39.8933,39.9426,39.7864,39.7864,59004.0
2018-10-12 12:45:00,48.41,48.43,48.31,48.34,72779.0,39.7864,39.8029,39.7042,39.7289,72779.0
2018-10-12 12:50:00,48.33,48.43,48.25,48.43,45812.0,39.7207,39.8029,39.6549,39.8029,45812.0
2018-10-12 12:55:00,48.45,48.48,48.37,48.42,83114.0,39.8193,39.844,39.7536,39.7947,83114.0
2018-10-12 13:00:00,48.42,48.59,48.34,48.58,34481.0,39.7947,39.9344,39.7289,39.9262,34481.0
2018-10-12 13:05:00,48.59,48.71,48.59,48.69,47216.0,39.9344,40.033,39.9344,40.0166,47216.0
2018-10-12 13:10:00,48.68,48.75,48.6,48.61,43651.0,40.0083,40.0659,39.9426,39.9508,43651.0
2018-10-12 13:15:00,48.62,48.65,48.48,48.53,43197.0,39.959,39.9837,39.844,39.8851,43197.0
2018-10-12 13:20:00,48.53,48.76,48.52,48.75,74728.0,39.8851,40.0741,39.8768,40.0659,74728.0
2018-10-12 13:25:00,48.75,48.78,48.61,48.64,48384.0,40.0659,40.0905,39.9508,39.9755,48384.0
2018-10-12 13:30:00,48.62,48.62,48.53,48.6,30207.0,39.959,39.959,39.8851,39.9426,30207.0
2018-10-12 13:35:00,48.59,48.59,48.46,48.54,38786.0,39.9344,39.9344,39.8275,39.8933,38786.0
2018-10-12 13:40:00,48.54,48.68,48.54,48.68,34180.0,39.8933,40.0083,39.8933,40.0083,34180.0
2018-10-12 13:45:00,48.68,48.74,48.66,48.71,37178.0,40.0083,40.0577,39.9919,40.033,37178.0
2018-10-12 13:50:00,48.71,48.75,48.61,48.7,40175.0,40.033,40.0659,39.9508,40.0248,40175.0
2018-10-12 13:55:00,48.7,48.75,48.63,48.63,31759.0,40.0248,40.0659,39.9672,39.9672,31759.0
2018-10-12 14:00:00,48.63,48.66,48.53,48.63,34930.0,39.9672,39.9919,39.8851,39.9672,34930.0
2018-10-12 14:05:00,48.63,48.69,48.58,48.63,45491.0,39.9672,40.0166,39.9262,39.9672,45491.0
2018-10-12 14:10:00,48.63,48.63,48.48,48.49,44462.0,39.9672,39.9672,39.844,39.8522,44462.0
2018-10-12 14:15:00,48.48,48.65,48.47,48.63,50032.0,39.844,39.9837,39.8357,39.9672,50032.0
2018-10-12 14:20:00,48.63,48.67,48.57,48.61,54968.0,39.9672,40.0001,39.9179,39.9508,54968.0
2018-10-12 14:25:00,48.6,48.7,48.52,48.7,62668.0,39.9426,40.0248,39.8768,40.0248,62668.0
2018-10-12 14:30:00,48.7,48.73,48.54,48.58,45880.0,40.0248,40.0494,39.8933,39.9262,45880.0
2018-10-12 14:35:00,48.58,48.63,48.54,48.6,30663.0,39.9262,39.9672,39.8933,39.9426,30663.0
2018-10-12 14:40:00,48.6,48.62,48.5,48.52,24831.0,39.9426,39.959,39.8604,39.8768,24831.0
2018-10-12 14:45:00,48.51,48.55,48.48,48.51,31607.0,39.8686,39.9015,39.844,39.8686,31607.0
2018-10-12 14:50:00,48.51,48.71,48.5,48.69,44905.0,39.8686,40.033,39.8604,40.0166,44905.0
2018-10-12 14:55:00,48.69,48.77,48.68,48.75,37681.0,40.0166,40.0823,40.0083,40.0659,37681.0
2018-10-12 15:00:00,48.76,48.79,48.65,48.68,84679.0,40.0741,40.0987,39.9837,40.0083,84679.0
2018-10-12 15:05:00,48.69,48.87,48.65,48.85,127959.0,40.0166,40.1645,39.9837,40.1481,127959.0
2018-10-12 15:10:00,48.86,48.94,48.81,48.84,85172.0,40.1563,40.222,40.1152,40.1398,85172.0
2018-10-12 15:15:00,48.84,48.84,48.77,48.78,51252.0,40.1398,40.1398,40.0823,40.0905,51252.0
2018-10-12 15:20:00,48.78,48.87,48.77,48.87,65853.0,40.0905,40.1645,40.0823,40.1645,65853.0
2018-10-12 15:25:00,48.88,49.03,48.88,49.0,76716.0,40.1727,40.296,40.1727,40.2713,76716.0
2018-10-12 15:30:00,49.01,49.12,48.96,49.1,82883.0,40.2796,40.37,40.2385,40.3535,82883.0
2018-10-12 15:35:00,49.11,49.11,48.95,48.98,78173.0,40.3617,40.3617,40.2302,40.2549,78173.0
2018-10-12 15:40:00,48.98,49.14,48.97,49.14,65693.0,40.2549,40.3864,40.2467,40.3864,65693.0
2018-10-12 15:45:00,49.14,49.2,49.07,49.15,138647.0,40.3864,40.4357,40.3289,40.3946,138647.0
2018-10-12 15:50:00,49.16,49.24,49.13,49.17,127297.0,40.4028,40.4686,40.3782,40.4111,127297.0
2018-10-12 15:55:00,49.18,49.25,49.08,49.09,341848.0,40.4193,40.4768,40.3371,40.3453,341848.0
2018-10-15 09:30:00,48.95,49.12,48.66,48.86,80377.0,40.2302,40.37,39.9919,40.1563,80377.0
2018-10-15 09:35:00,48.85,49.02,48.62,48.95,87105.0,40.1481,40.2878,39.959,40.2302,87105.0
2018-10-15 09:40:00,48.95,49.08,48.74,48.83,94873.0,40.2302,40.3371,40.0577,40.1316,94873.0
2018-10-15 09:45:00,48.83,49.03,48.83,49.02,61131.0,40.1316,40.296,40.1316,40.2878,61131.0
2018-10-15 09:50:00,49.02,49.15,48.92,48.95,38024.0,40.2878,40.3946,40.2056,40.2302,38024.0
2018-10-15 09:55:00,48.95,49.05,48.84,48.85,74555.0,40.2302,40.3124,40.1398,40.1481,74555.0
2018-10-15 10:00:00,48.84,48.89,48.8,48.84,39330.0,40.1398,40.1809,40.107,40.1398,39330.0
2018-10-15 10:05:00,48.84,48.85,48.75,48.78,39205.0,40.1398,40.1481,40.0659,40.0905,39205.0
2018-10-15 10:10:00,48.79,48.85,48.71,48.74,93049.0,40.0987,40.1481,40.033,40.0577,93049.0
2018-10-15 10:15:00,48.74,48.82,48.7,48.72,54905.0,40.0577,40.1234,40.0248,40.0412,54905.0
2018-10-15 10:20:00,48.72,48.83,48.71,48.81,35922.0,40.0412,40.1316,40.033,40.1152,35922.0
2018-10-15 10:25:00,48.82,48.91,48.82,48.84,35576.0,40.1234,40.1974,40.1234,40.1398,35576.0
2018-10-15 10:30:00,48.84,48.94,48.83,48.93,38170.0,40.1398,40.222,40.1316,40.2138,38170.0
2018-10-15 10:35:00,48.92,48.95,48.8,48.83,86306.0,40.2056,40.2302,40.107,40.1316,86306.0
2018-10-15 10:40:00,48.83,48.88,48.75,48.76,38902.0,40.1316,40.1727,40.0659,40.0741,38902.0
2018-10-15 10:45:00,48.75,48.84,48.75,48.8,31922.0,40.0659,40.1398,40.0659,40.107,31922.0
2018-10-15 10:50:00,48.8,48.82,48.74,48.78,85665.0,40.107,40.1234,40.0577,40.0905,85665.0
2018-10-15 10:55:00,48.78,48.8,48.73,48.74,41876.0,40.0905,40.107,40.0494,40.0577,41876.0
2018-10-15 11:00:00,48.75,48.81,48.72,48.81,39648.0,40.0659,40.1152,40.0412,40.1152,39648.0
2018-10-15 11:05:00,48.82,48.86,48.77,48.77,35680.0,40.1234,40.1563,40.0823,40.0823,35680.0
2018-10-15 11:10:00,48.77,48.77,48.59,48.59,105859.0,40.0823,40.0823,39.9344,39.9344,105859.0
2018-10-15 11:15:00,48.6,48.7,48.6,48.69,162890.0,39.9426,40.0248,39.9426,40.0166,162890.0
2018-10-15 11:20:00,48.69,48.83,48.68,48.82,51633.0,40.0166,40.1316,40.0083,40.1234,51633.0
2018-10-15 11:25:00,48.81,48.88,48.75,48.84,141208.0,40.1152,40.1727,40.0659,40.1398,141208.0
2018-10-15 11:30:00,48.84,48.88,48.82,48.85,37892.0,40.1398,40.1727,40.1234,40.1481,37892.0
2018-10-15 11:35:00,48.85,48.95,48.85,48.91,104678.0,40.1481,40.2302,40.1481,40.1974,104678.0
2018-10-15 11:40:00,48.9,48.93,48.89,48.93,121784.0,40.1891,40.2138,40.1809,40.2138,121784.0
2018-10-15 11:45:00,48.94,48.95,48.85,48.91,67043.0,40.222,40.2302,40.1481,40.1974,67043.0
2018-10-15 11:50:00,48.91,48.93,48.75,48.75,50185.0,40.1974,40.2138,40.0659,40.0659,50185.0
2018-10-15 11:55:00,48.75,48.8,48.73,48.74,47949.0,40.0659,40.107,40.0494,40.0577,47949.0
2018-10-15 12:00:00,48.73,48.74,48.6,48.64,59214.0,40.0494,40.0577,39.9426,39.9755,59214.0
2018-10-15 12:05:00,48.64,48.69,48.59,48.65,48147.0,39.9755,40.0166,39.9344,39.9837,48147.0
2018-10-15 12:10:00,48.65,48.72,48.62,48.64,58484.0,39.9837,40.0412,39.959,39.9755,58484.0
2018-10-15 12:15:00,48.63,48.73,48.61,48.66,49361.0,39.9672,40.0494,39.9508,39.9919,49361.0
2018-10-15 12:20:00,48.67,48.69,48.6,48.61,62830.0,40.0001,40.0166,39.9426,39.9508,62830.0
2018-10-15 12:25:00,48.62,48.67,48.59,48.64,38131.0,39.959,40.0001,39.9344,39.9755,38131.0
2018-10-15 12:30:00,48.64,48.75,48.63,48.75,39465.0,39.9755,40.0659,39.9672,40.0659,39465.0
2018-10-15 12:35:00,48.74,48.75,48.64,48.64,54889.0,40.0577,40.0659,39.9755,39.9755,54889.0
2018-10-15 12:40:00,48.64,48.68,48.64,48.67,36997.0,39.9755,40.0083,39.9755,40.0001,36997.0
2018-10-15 12:45:00,48.68,48.72,48.66,48.69,43624.0,40.0083,40.0412,39.9919,40.0166,43624.0
2018-10-15 12:50:00,48.7,48.71,48.64,48.65,40775.0,40.0248,40.033,39.9755,39.9837,40775.0
2018-10-15 12:55:00,48.65,48.69,48.64,48.66,46251.0,39.9837,40.0166,39.9755,39.9919,46251.0
2018-10-15 13:00:00,48.67,48.79,48.66,48.79,35985.0,40.0001,40.0987,39.9919,40.0987,35985.0
2018-10-15 13:05:00,48.78,48.86,48.75,48.86,36192.0,40.0905,40.1563,40.0659,40.1563,36192.0
2018-10-15 13:10:00,48.86,48.91,48.85,48.86,44780.0,40.1563,40.1974,40.1481,40.1563,44780.0
2018-10-15 13:15:00,48.86,48.9,48.84,48.88,36246.0,40.1563,40.1891,40.1398,40.1727,36246.0
2018-10-15 13:20:00,48.89,48.89,48.79,48.8,31461.0,40.1809,40.1809,40.0987,40.107,31461.0
2018-10-15 13:25:00,48.8,48.86,48.8,48.81,33200.0,40.107,40.1563,40.107,40.1152,33200.0
2018-10-15 13:30:00,48.81,48.94,48.81,48.92,47516.0,40.1152,40.222,40.1152,40.2056,47516.0
2018-10-15 13:35:00,48.91,48.92,48.85,48.89,35450.0,40.1974,40.2056,40.1481,40.1809,35450.0
2018-10-15 13:40:00,48.88,48.89,48.81,48.81,59854.0,40.1727,40.1809,40.1152,40.1152,59854.0
2018-10-15 13:45:00,48.82,48.86,48.81,48.86,27033.0,40.1234,40.1563,40.1152,40.1563,27033.0
2018-10-15 13:50:00,48.86,48.87,48.8,48.81,37243.0,40.1563,40.1645,40.107,40.1152,37243.0
2018-10-15 13:55:00,48.82,48.89,48.79,48.86,48485.0,40.1234,40.1809,40.0987,40.1563,48485.0
2018-10-15 14:00:00,48.86,48.89,48.79,48.85,46734.0,40.1563,40.1809,40.0987,40.1481,46734.0
2018-10-15 14:05:00,48.85,48.86,48.8,48.82,43771.0,40.1481,40.1563,40.107,40.1234,43771.0
2018-10-15 14:10:00,48.83,48.83,48.73,48.73,48938.0,40.1316,40.1316,40.0494,40.0494,48938.0
2018-10-15 14:15:00,48.74,48.8,48.72,48.73,36322.0,40.0577,40.107,40.0412,40.0494,36322.0
2018-10-15 14:20:00,48.73,48.78,48.73,48.74,32483.0,40.0494,40.0905,40.0494,40.0577,32483.0
2018-10-15 14:25:00,48.73,48.75,48.67,48.68,42447.0,40.0494,40.0659,40.0001,40.0083,42447.0
2018-10-15 14:30:00,48.67,48.73,48.65,48.72,34376.0,40.0001,40.0494,39.9837,40.0412,34376.0
2018-10-15 14:35:00,48.73,48.75,48.67,48.75,35014.0,40.0494,40.0659,40.0001,40.0659,35014.0
2018-10-15 14:40:00,48.75,48.83,48.75,48.83,53922.0,40.0659,40.1316,40.0659,40.1316,53922.0
2018-10-15 14:45:00,48.83,48.88,48.77,48.88,34446.0,40.1316,40.1727,40.0823,40.1727,34446.0
2018-10-15 14:50:00,48.88,48.95,48.88,48.93,41005.0,40.1727,40.2302,40.1727,40.2138,41005.0
2018-10-15 14:55:00,48.93,48.96,48.9,48.92,42703.0,40.2138,40.2385,40.1891,40.2056,42703.0
2018-10-15 15:00:00,48.91,48.97,48.87,48.94,47708.0,40.1974,40.2467,40.1645,40.222,47708.0
2018-10-15 15:05:00,48.94,48.96,48.82,48.85,72715.0,40.222,40.2385,40.1234,40.1481,72715.0
2018-10-15 15:10:00,48.85,48.86,48.76,48.78,77508.0,40.1481,40.1563,40.0741,40.0905,77508.0
2018-10-15 15:15:00,48.79,48.81,48.73,48.75,59161.0,40.0987,40.1152,40.0494,40.0659,59161.0
2018-10-15 15:20:00,48.74,48.8,48.71,48.76,40898.0,40.0577,40.107,40.033,40.0741,40898.0
2018-10-15 15:25:00,48.76,48.79,48.71,48.74,60090.0,40.0741,40.0987,40.033,40.0577,60090.0
2018-10-15 15:30:00,48.74,48.76,48.67,48.73,102595.0,40.0577,40.0741,40.0001,40.0494,102595.0
2018-10-15 15:35:00,48.73,48.79,48.7,48.73,70065.0,40.0494,40.0987,40.0248,40.0494,70065.0
2018-10-15 15:40:00,48.73,48.78,48.66,48.71,149680.0,40.0494,40.0905,39.9919,40.033,149680.0
2018-10-15 15:45:00,48.7,48.77,48.65,48.72,152346.0,40.0248,40.0823,39.9837,40.0412,152346.0
2018-10-15 15:50:00,48.71,48.73,48.57,48.58,254685.0,40.033,40.0494,39.9179,39.9262,254685.0
2018-10-15 15:55:00,48.57,48.58,48.45,48.46,558674.0,39.9179,39.9262,39.8193,39.8275,558674.0
2018-10-16 09:30:00,48.74,49.01,48.55,48.65,172584.0,40.0577,40.2796,39.9015,39.9837,172584.0
2018-10-16 09:35:00,48.64,48.82,48.63,48.69,97133.0,39.9755,40.1234,39.9672,40.0166,97133.0
2018-10-16 09:40:00,48.69,48.74,48.52,48.67,92279.0,40.0166,40.0577,39.8768,40.0001,92279.0
2018-10-16 09:45:00,48.67,48.71,48.38,48.41,120292.0,40.0001,40.033,39.7618,39.7864,120292.0
2018-10-16 09:50:00,48.4,48.53,48.33,48.43,82910.0,39.7782,39.8851,39.7207,39.8029,82910.0
2018-10-16 09:55:00,48.44,48.61,48.43,48.57,64685.0,39.8111,39.9508,39.8029,39.9179,64685.0
2018-10-16 10:00:00,48.58,48.73,48.58,48.63,68487.0,39.9262,40.0494,39.9262,39.9672,68487.0
2018-10-16 10:05:00,48.62,48.66,48.53,48.61,55478.0,39.959,39.9919,39.8851,39.9508,55478.0
2018-10-16 10:10:00,48.61,48.69,48.58,48.61,44541.0,39.9508,40.0166,39.9262,39.9508,44541.0
2018-10-16 10:15:00,48.6,48.67,48.57,48.67,32796.0,39.9426,40.0001,39.9179,40.0001,32796.0
2018-10-16 10:20:00,48.68,48.86,48.64,48.85,86315.0,40.0083,40.1563,39.9755,40.1481,86315.0
2018-10-16 10:25:00,48.85,48.85,48.79,48.8,91414.0,40.1481,40.1481,40.0987,40.107,91414.0
2018-10-16 10:30:00,48.79,48.89,48.78,48.84,77603.0,40.0987,40.1809,40.0905,40.1398,77603.0
2018-10-16 10:35:00,48.84,48.88,48.82,48.88,40245.0,40.1398,40.1727,40.1234,40.1727,40245.0
2018-10-16 10:40:00,48.88,48.98,48.87,48.97,29892.0,40.1727,40.2549,40.1645,40.2467,29892.0
2018-10-16 10:45:00,48.97,49.06,48.96,49.06,27637.0,40.2467,40.3206,40.2385,40.3206,27637.0
2018-10-16 10:50:00,49.07,49.09,49.01,49.06,68438.0,40.3289,40.3453,40.2796,40.3206,68438.0
2018-10-16 10:55:00,49.06,49.13,49.03,49.13,83258.0,40.3206,40.3782,40.296,40.3782,83258.0
2018-10-16 11:00:00,49.13,49.16,48.99,49.03,44926.0,40.3782,40.4028,40.2631,40.296,44926.0
2018-10-16 11:05:00,49.03,49.08,49.02,49.04,30916.0,40.296,40.3371,40.2878,40.3042,30916.0
2018-10-16 11:10:00,49.04,49.12,49.02,49.11,32711.0,40.3042,40.37,40.2878,40.3617,32711.0
2018-10-16 11:15:00,49.11,49.18,49.08,49.17,35590.0,40.3617,40.4193,40.3371,40.4111,35590.0
2018-10-16 11:20:00,49.16,49.19,49.1,49.16,26256.0,40.4028,40.4275,40.3535,40.4028,26256.0
2018-10-16 11:25:00,49.17,49.24,49.16,49.23,18797.0,40.4111,40.4686,40.4028,40.4604,18797.0
2018-10-16 11:30:00,49.23,49.25,49.17,49.2,40880.0,40.4604,40.4768,40.4111,40.4357,40880.0
2018-10-16 11:35:00,49.19,49.19,49.1,49.11,29978.0,40.4275,40.4275,40.3535,40.3617,29978.0
2018-10-16 11:40:00,49.11,49.13,49.05,49.09,21329.0,40.3617,40.3782,40.3124,40.3453,21329.0
2018-10-16 11:45:00,49.09,49.18,49.09,49.17,19383.0,40.3453,40.4193,40.3453,40.4111,19383.0
2018-10-16 11:50:00,49.17,49.18,49.09,49.13,27233.0,40.4111,40.4193,40.3453,40.3782,27233.0
2018-10-16 11:55:00,49.13,49.14,49.07,49.12,26510.0,40.3782,40.3864,40.3289,40.37,26510.0
2018-10-16 12:00:00,49.13,49.13,49.07,49.13,24034.0,40.3782,40.3782,40.3289,40.3782,24034.0
2018-10-16 12:05:00,49.12,49.15,49.09,49.11,37121.0,40.37,40.3946,40.3453,40.3617,37121.0
2018-10-16 12:10:00,49.11,49.11,49.06,49.07,17933.0,40.3617,40.3617,40.3206,40.3289,17933.0
2018-10-16 12:15:00,49.08,49.09,49.03,49.05,22805.0,40.3371,40.3453,40.296,40.3124,22805.0
2018-10-16 12:20:00,49.05,49.07,49.0,49.01,13758.0,40.3124,40.3289,40.2713,40.2796,13758.0
2018-10-16 12:25:00,49.0,49.04,48.99,49.04,12788.0,40.2713,40.3042,40.2631,40.3042,12788.0
2018-10-16 12:30:00,49.04,49.05,48.99,49.03,19108.0,40.3042,40.3124,40.2631,40.296,19108.0
2018-10-16 12:35:00,49.03,49.07,49.02,49.06,17500.0,40.296,40.3289,40.2878,40.3206,17500.0
2018-10-16 12:40:00,49.07,49.12,49.04,49.11,15480.0,40.3289,40.37,40.3042,40.3617,15480.0
2018-10-16 12:45:00,49.12,49.14,49.1,49.14,14996.0,40.37,40.3864,40.3535,40.3864,14996.0
2018-10-16 12:50:00,49.15,49.21,49.15,49.18,10424.0,40.3946,40.4439,40.3946,40.4193,10424.0
2018-10-16 12:55:00,49.18,49.18,49.14,49.14,16737.0,40.4193,40.4193,40.3864,40.3864,16737.0
2018-10-16 13:00:00,49.14,49.15,49.09,49.09,27989.0,40.3864,40.3946,40.3453,40.3453,27989.0
2018-10-16 13:05:00,49.09,49.11,49.05,49.09,16993.0,40.3453,40.3617,40.3124,40.3453,16993.0
2018-10-16 13:10:00,49.09,49.12,49.08,49.11,13468.0,40.3453,40.37,40.3371,40.3617,13468.0
2018-10-16 13:15:00,49.11,49.12,49.08,49.12,8856.0,40.3617,40.37,40.3371,40.37,8856.0
2018-10-16 13:20:00,49.11,49.15,49.1,49.15,17894.0,40.3617,40.3946,40.3535,40.3946,17894.0
2018-10-16 13:25:00,49.14,49.21,49.13,49.21,15915.0,40.3864,40.4439,40.3782,40.4439,15915.0
2018-10-16 13:30:00,49.21,49.25,49.2,49.21,29764.0,40.4439,40.4768,40.4357,40.4439,29764.0
2018-10-16 13:35:00,49.21,49.28,49.21,49.25,24111.0,40.4439,40.5015,40.4439,40.4768,24111.0
2018-10-16 13:40:00,49.26,49.27,49.2,49.21,20648.0,40.485,40.4932,40.4357,40.4439,20648.0
2018-10-16 13:45:00,49.21,49.24,49.19,49.21,19094.0,40.4439,40.4686,40.4275,40.4439,19094.0
2018-10-16 13:50:00,49.21,49.23,49.13,49.15,21158.0,40.4439,40.4604,40.3782,40.3946,21158.0
2018-10-16 13:55:00,49.14,49.17,49.09,49.11,31522.0,40.3864,40.4111,40.3453,40.3617,31522.0
2018-10-16 14:00:00,49.11,49.15,49.11,49.14,22239.0,40.3617,40.3946,40.3617,40.3864,22239.0
2018-10-16 14:05:00,49.14,49.22,49.14,49.19,24989.0,40.3864,40.4521,40.3864,40.4275,24989.0
2018-10-16 14:10:00,49.2,49.22,49.16,49.17,18831.0,40.4357,40.4521,40.4028,40.4111,18831.0
2018-10-16 14:15:00,49.17,49.17,49.07,49.09,24102.0,40.4111,40.4111,40.3289,40.3453,24102.0
2018-10-16 14:20:00,49.09,49.12,49.05,49.07,28871.0,40.3453,40.37,40.3124,40.3289,28871.0
2018-10-16 14:25:00,49.07,49.14,49.07,49.14,16589.0,40.3289,40.3864,40.3289,40.3864,16589.0
2018-10-16 14:30:00,49.14,49.19,49.13,49.19,41780.0,40.3864,40.4275,40.3782,40.4275,41780.0
2018-10-16 14:35:00,49.19,49.2,49.16,49.17,16015.0,40.4275,40.4357,40.4028,40.4111,16015.0
2018-10-16 14:40:00,49.17,49.22,49.16,49.19,21607.0,40.4111,40.4521,40.4028,40.4275,21607.0
2018-10-16 14:45:00,49.19,49.19,49.15,49.15,22012.0,40.4275,40.4275,40.3946,40.3946,22012.0
2018-10-16 14:50:00,49.15,49.15,49.08,49.13,21436.0,40.3946,40.3946,40.3371,40.3782,21436.0
2018-10-16 14:55:00,49.14,49.14,49.05,49.08,32075.0,40.3864,40.3864,40.3124,40.3371,32075.0
2018-10-16 15:00:00,49.09,49.1,48.98,49.0,70541.0,40.3453,40.3535,40.2549,40.2713,70541.0
2018-10-16 15:05:00,49.0,49.05,48.98,49.03,36595.0,40.2713,40.3124,40.2549,40.296,36595.0
2018-10-16 15:10:00,49.03,49.07,49.0,49.07,28189.0,40.296,40.3289,40.2713,40.3289,28189.0
2018-10-16 15:15:00,49.07,49.07,48.99,49.04,133183.0,40.3289,40.3289,40.2631,40.3042,133183.0
2018-10-16 15:20:00,49.03,49.04,48.96,48.97,40487.0,40.296,40.3042,40.2385,40.2467,40487.0
2018-10-16 15:25:00,48.98,48.99,48.95,48.98,28327.0,40.2549,40.2631,40.2302,40.2549,28327.0
2018-10-16 15:30:00,48.98,48.99,48.91,48.98,70814.0,40.2549,40.2631,40.1974,40.2549,70814.0
2018-10-16 15:35:00,48.98,49.09,48.98,49.09,53038.0,40.2549,40.3453,40.2549,40.3453,53038.0
2018-10-16 15:40:00,49.09,49.23,49.08,49.22,104858.0,40.3453,40.4604,40.3371,40.4521,104858.0
2018-10-16 15:45:00,49.23,49.27,49.2,49.23,104882.0,40.4604,40.4932,40.4357,40.4604,104882.0
2018-10-16 15:50:00,49.24,49.32,49.19,49.32,187097.0,40.4686,40.5343,40.4275,40.5343,187097.0
2018-10-16 15:55:00,49.32,49.36,49.26,49.35,459600.0,40.5343,40.5672,40.485,40.559,459600.0
2018-10-17 09:30:00,48.58,48.58,48.29,48.38,159700.0,39.9262,39.9262,39.6878,39.7618,159700.0
2018-10-17 09:35:00,48.38,48.56,48.35,48.47,151323.0,39.7618,39.9097,39.7371,39.8357,151323.0
2018-10-17 09:40:00,48.48,48.53,48.34,48.46,74597.0,39.844,39.8851,39.7289,39.8275,74597.0
2018-10-17 09:45:00,48.46,48.47,48.12,48.17,175980.0,39.8275,39.8357,39.5481,39.5892,175980.0
2018-10-17 09:50:00,48.16,48.42,48.15,48.35,123033.0,39.581,39.7947,39.5728,39.7371,123033.0
2018-10-17 09:55:00,48.35,48.59,48.27,48.58,120268.0,39.7371,39.9344,39.6714,39.9262,120268.0
2018-10-17 10:00:00,48.57,48.58,48.46,48.57,74094.0,39.9179,39.9262,39.8275,39.9179,74094.0
2018-10-17 10:05:00,48.57,48.75,48.57,48.75,152532.0,39.9179,40.0659,39.9179,40.0659,152532.0
2018-10-17 10:10:00,48.75,48.85,48.71,48.76,303023.0,40.0659,40.1481,40.033,40.0741,303023.0
2018-10-17 10:15:00,48.76,48.8,48.61,48.62,72445.0,40.0741,40.107,39.9508,39.959,72445.0
2018-10-17 10:20:00,48.62,48.75,48.6,48.67,73042.0,39.959,40.0659,39.9426,40.0001,73042.0
2018-10-17 10:25:00,48.67,48.77,48.61,48.72,64553.0,40.0001,40.0823,39.9508,40.0412,64553.0
2018-10-17 10:30:00,48.71,48.71,48.64,48.68,196908.0,40.033,40.033,39.9755,40.0083,196908.0
2018-10-17 10:35:00,48.68,48.69,48.6,48.68,91129.0,40.0083,40.0166,39.9426,40.0083,91129.0
2018-10-17 10:40:00,48.67,48.7,48.62,48.63,75950.0,40.0001,40.0248,39.959,39.9672,75950.0
2018-10-17 10:45:00,48.64,48.67,48.58,48.66,76281.0,39.9755,40.0001,39.9262,39.9919,76281.0
2018-10-17 10:50:00,48.67,48.78,48.63,48.77,63748.0,40.0001,40.0905,39.9672,40.0823,63748.0
2018-10-17 10:55:00,48.77,48.88,48.76,48.82,90273.0,40.0823,40.1727,40.0741,40.1234,90273.0
2018-10-17 11:00:00,48.81,48.81,48.68,48.71,49451.0,40.1152,40.1152,40.0083,40.033,49451.0
2018-10-17 11:05:00,48.71,48.95,48.67,48.91,72934.0,40.033,40.2302,40.0001,40.1974,72934.0
2018-10-17 11:10:00,48.92,48.95,48.87,48.91,40839.0,40.2056,40.2302,40.1645,40.1974,40839.0
2018-10-17 11:15:00,48.91,48.95,48.85,48.9,37970.0,40.1974,40.2302,40.1481,40.1891,37970.0
2018-10-17 11:20:00,48.9,49.08,48.8,49.02,392698.0,40.1891,40.3371,40.107,40.2878,392698.0
2018-10-17 11:25:00,49.01,49.07,48.97,49.05,97444.0,40.2796,40.3289,40.2467,40.3124,97444.0
2018-10-17 11:30:00,49.04,49.23,49.04,49.21,138497.0,40.3042,40.4604,40.3042,40.4439,138497.0
2018-10-17 11:35:00,49.21,49.23,49.09,49.1,56563.0,40.4439,40.4604,40.3453,40.3535,56563.0
2018-10-17 11:40:00,49.11,49.36,49.11,49.35,80959.0,40.3617,40.5672,40.3617,40.559,80959.0
2018-10-17 11:45:00,49.36,49.4,49.31,49.37,89463.0,40.5672,40.6001,40.5261,40.5754,89463.0
2018-10-17 11:50:00,49.37,49.38,49.22,49.23,55158.0,40.5754,40.5836,40.4521,40.4604,55158.0
2018-10-17 11:55:00,49.24,49.3,49.15,49.28,52651.0,40.4686,40.5179,40.3946,40.5015,52651.0
2018-10-17 12:00:00,49.29,49.31,49.24,49.27,45297.0,40.5097,40.5261,40.4686,40.4932,45297.0
2018-10-17 12:05:00,49.26,49.41,49.24,49.41,60181.0,40.485,40.6083,40.4686,40.6083,60181.0
2018-10-17 12:10:00,49.4,49.42,49.33,49.37,82842.0,40.6001,40.6165,40.5426,40.5754,82842.0
2018-10-17 12:15:00,49.36,49.45,49.31,49.42,82515.0,40.5672,40.6412,40.5261,40.6165,82515.0
2018-10-17 12:20:00,49.42,49.42,49.32,49.36,73772.0,40.6165,40.6165,40.5343,40.5672,73772.0
2018-10-17 12:25:00,49.37,49.38,49.28,49.3,42558.0,40.5754,40.5836,40.5015,40.5179,42558.0
2018-10-17 12:30:00,49.3,49.32,49.21,49.22,56003.0,40.5179,40.5343,40.4439,40.4521,56003.0
2018-10-17 12:35:00,49.23,49.3,49.22,49.27,77463.0,40.4604,40.5179,40.4521,40.4932,77463.0
2018-10-17 12:40:00,49.28,49.42,49.27,49.37,52177.0,40.5015,40.6165,40.4932,40.5754,52177.0
2018-10-17 12:45:00,49.38,49.41,49.27,49.28,50099.0,40.5836,40.6083,40.4932,40.5015,50099.0
2018-10-17 12:50:00,49.28,49.4,49.28,49.38,45446.0,40.5015,40.6001,40.5015,40.5836,45446.0
2018-10-17 12:55:00,49.37,49.42,49.35,49.4,47472.0,40.5754,40.6165,40.559,40.6001,47472.0
2018-10-17 13:00:00,49.41,49.41,49.34,49.39,63908.0,40.6083,40.6083,40.5508,40.5919,63908.0
2018-10-17 13:05:00,49.38,49.44,49.31,49.32,45912.0,40.5836,40.633,40.5261,40.5343,45912.0
2018-10-17 13:10:00,49.32,49.32,49.24,49.24,30735.0,40.5343,40.5343,40.4686,40.4686,30735.0
2018-10-17 13:15:00,49.24,49.36,49.24,49.34,37120.0,40.4686,40.5672,40.4686,40.5508,37120.0
2018-10-17 13:20:00,49.34,49.39,49.31,49.36,30204.0,40.5508,40.5919,40.5261,40.5672,30204.0
2018-10-17 13:25:00,49.36,49.36,49.29,49.29,22486.0,40.5672,40.5672,40.5097,40.5097,22486.0
2018-10-17 13:30:00,49.3,49.34,49.27,49.31,24279.0,40.5179,40.5508,40.4932,40.5261,24279.0
2018-10-17 13:35:00,49.29,49.34,49.27,49.32,18985.0,40.5097,40.5508,40.4932,40.5343,18985.0
2018-10-17 13:40:00,49.33,49.38,49.33,49.35,19793.0,40.5426,40.5836,40.5426,40.559,19793.0
2018-10-17 13:45:00,49.35,49.37,49.28,49.28,31573.0,40.559,40.5754,40.5015,40.5015,31573.0
2018-10-17 13:50:00,49.28,49.32,49.26,49.3,37258.0,40.5015,40.5343,40.485,40.5179,37258.0
2018-10-17 13:55:00,49.3,49.31,49.28,49.31,117211.0,40.5179,40.5261,40.5015,40.5261,117211.0
2018-10-17 14:00:00,49.31,49.31,49.17,49.22,37960.0,40.5261,40.5261,40.4111,40.4521,37960.0
2018-10-17 14:05:00,49.22,49.32,49.22,49.31,51507.0,40.4521,40.5343,40.4521,40.5261,51507.0
2018-10-17 14:10:00,49.31,49.33,49.24,49.25,71910.0,40.5261,40.5426,40.4686,40.4768,71910.0
2018-10-17 14:15:00,49.25,49.38,49.21,49.38,104066.0,40.4768,40.5836,40.4439,40.5836,104066.0
2018-10-17 14:20:00,49.37,49.38,49.19,49.26,77856.0,40.5754,40.5836,40.4275,40.485,77856.0
2018-10-17 14:25:00,49.27,49.28,49.19,49.2,39923.0,40.4932,40.5015,40.4275,40.4357,39923.0
2018-10-17 14:30:00,49.19,49.24,49.16,49.19,32294.0,40.4275,40.4686,40.4028,40.4275,32294.0
2018-10-17 14:35:00,49.2,49.22,49.13,49.19,81570.0,40.4357,40.4521,40.3782,40.4275,81570.0
2018-10-17 14:40:00,49.2,49.34,49.2,49.32,59489.0,40.4357,40.5508,40.4357,40.5343,59489.0
2018-10-17 14:45:00,49.32,49.33,49.27,49.28,26756.0,40.5343,40.5426,40.4932,40.5015,26756.0
2018-10-17 14:50:00,49.28,49.41,49.28,49.4,30292.0,40.5015,40.6083,40.5015,40.6001,30292.0
2018-10-17 14:55:00,49.4,49.41,49.33,49.34,61014.0,40.6001,40.6083,40.5426,40.5508,61014.0
2018-10-17 15:00:00,49.34,49.37,49.3,49.31,43395.0,40.5508,40.5754,40.5179,40.5261,43395.0
2018-10-17 15:05:00,49.3,49.39,49.29,49.39,55209.0,40.5179,40.5919,40.5097,40.5919,55209.0
2018-10-17 15:10:00,49.39,49.4,49.32,49.32,59103.0,40.5919,40.6001,40.5343,40.5343,59103.0
2018-10-17 15:15:00,49.32,49.33,49.24,49.29,58987.0,40.5343,40.5426,40.4686,40.5097,58987.0
2018-10-17 15:20:00,49.3,49.3,49.24,49.27,60318.0,40.5179,40.5179,40.4686,40.4932,60318.0
2018-10-17 15:25:00,49.26,49.34,49.26,49.3,63058.0,40.485,40.5508,40.485,40.5179,63058.0
2018-10-17 15:30:00,49.29,49.3,49.13,49.15,112988.0,40.5097,40.5179,40.3782,40.3946,112988.0
2018-10-17 15:35:00,49.15,49.19,49.12,49.16,72183.0,40.3946,40.4275,40.37,40.4028,72183.0
2018-10-17 15:40:00,49.16,49.16,49.01,49.04,88450.0,40.4028,40.4028,40.2796,40.3042,88450.0
2018-10-17 15:45:00,49.03,49.21,49.01,49.2,128666.0,40.296,40.4439,40.2796,40.4357,128666.0
2018-10-17 15:50:00,49.18,49.2,49.13,49.14,201541.0,40.4193,40.4357,40.3782,40.3864,201541.0
2018-10-17 15:55:00,49.13,49.22,49.13,49.15,308396.0,40.3782,40.4521,40.3782,40.3946,308396.0
2018-10-18 09:30:00,47.56,48.1,47.05,47.71,378021.0,39.0879,39.5317,38.6687,39.2111,378021.0
2018-10-18 09:35:00,47.68,47.95,47.44,47.65,105371.0,39.1865,39.4084,38.9892,39.1618,105371.0
2018-10-18 09:40:00,47.65,47.65,47.15,47.27,225088.0,39.1618,39.1618,38.7509,38.8495,225088.0
2018-10-18 09:45:00,47.3,47.51,47.25,47.47,242054.0,38.8742,39.0468,38.8331,39.0139,242054.0
2018-10-18 09:50:00,47.45,48.01,47.45,47.91,235792.0,38.9974,39.4577,38.9974,39.3755,235792.0
2018-10-18 09:55:00,47.91,47.94,47.75,47.92,88835.0,39.3755,39.4002,39.244,39.3837,88835.0
2018-10-18 10:00:00,47.89,47.91,47.76,47.85,141308.0,39.3591,39.3755,39.2522,39.3262,141308.0
2018-10-18 10:05:00,47.85,48.02,47.77,47.86,93240.0,39.3262,39.4659,39.2604,39.3344,93240.0
2018-10-18 10:10:00,47.86,48.03,47.86,47.99,92229.0,39.3344,39.4741,39.3344,39.4413,92229.0
2018-10-18 10:15:00,47.99,48.01,47.84,47.98,105648.0,39.4413,39.4577,39.318,39.433,105648.0
2018-10-18 10:20:00,47.98,48.09,47.95,47.96,92518.0,39.433,39.5234,39.4084,39.4166,92518.0
2018-10-18 10:25:00,47.96,48.05,47.96,48.03,63495.0,39.4166,39.4906,39.4166,39.4741,63495.0
2018-10-18 10:30:00,48.01,48.31,48.01,48.07,121198.0,39.4577,39.7042,39.4577,39.507,121198.0
2018-10-18 10:35:00,48.06,48.12,48.01,48.11,54883.0,39.4988,39.5481,39.4577,39.5399,54883.0
2018-10-18 10:40:00,48.12,48.14,48.05,48.08,42874.0,39.5481,39.5645,39.4906,39.5152,42874.0
2018-10-18 10:45:00,48.08,48.15,48.02,48.09,89882.0,39.5152,39.5728,39.4659,39.5234,89882.0
2018-10-18 10:50:00,48.1,48.1,47.96,47.98,59005.0,39.5317,39.5317,39.4166,39.433,59005.0
2018-10-18 10:55:00,47.98,48.0,47.86,47.87,72173.0,39.433,39.4495,39.3344,39.3426,72173.0
2018-10-18 11:00:00,47.86,47.91,47.79,47.8,121378.0,39.3344,39.3755,39.2769,39.2851,121378.0
2018-10-18 11:05:00,47.81,47.94,47.81,47.9,61033.0,39.2933,39.4002,39.2933,39.3673,61033.0
2018-10-18 11:10:00,47.9,48.01,47.9,48.01,43628.0,39.3673,39.4577,39.3673,39.4577,43628.0
2018-10-18 11:15:00,48.01,48.1,47.96,48.1,37991.0,39.4577,39.5317,39.4166,39.5317,37991.0
2018-10-18 11:20:00,48.11,48.12,47.95,47.96,61415.0,39.5399,39.5481,39.4084,39.4166,61415.0
2018-10-18 11:25:00,47.95,48.03,47.87,47.92,37200.0,39.4084,39.4741,39.3426,39.3837,37200.0
2018-10-18 11:30:00,47.92,47.95,47.85,47.85,68095.0,39.3837,39.4084,39.3262,39.3262,68095.0
2018-10-18 11:35:00,47.84,47.92,47.81,47.91,79140.0,39.318,39.3837,39.2933,39.3755,79140.0
2018-10-18 11:40:00,47.94,47.98,47.85,47.87,70371.0,39.4002,39.433,39.3262,39.3426,70371.0
2018-10-18 11:45:00,47.86,47.88,47.74,47.76,120091.0,39.3344,39.3508,39.2358,39.2522,120091.0
2018-10-18 11:50:00,47.77,47.83,47.65,47.82,99655.0,39.2604,39.3098,39.1618,39.3015,99655.0
2018-10-18 11:55:00,47.81,47.94,47.73,47.75,91311.0,39.2933,39.4002,39.2276,39.244,91311.0
2018-10-18 12:00:00,47.74,47.81,47.67,47.75,50107.0,39.2358,39.2933,39.1783,39.244,50107.0
2018-10-18 12:05:00,47.75,47.89,47.75,47.81,42925.0,39.244,39.3591,39.244,39.2933,42925.0
2018-10-18 12:10:00,47.8,47.9,47.77,47.86,57186.0,39.2851,39.3673,39.2604,39.3344,57186.0
2018-10-18 12:15:00,47.86,47.88,47.79,47.86,43522.0,39.3344,39.3508,39.2769,39.3344,43522.0
2018-10-18 12:20:00,47.87,48.11,47.87,48.11,53957.0,39.3426,39.5399,39.3426,39.5399,53957.0
2018-10-18 12:25:00,48.09,48.12,47.99,48.02,33968.0,39.5234,39.5481,39.4413,39.4659,33968.0
2018-10-18 12:30:00,48.01,48.05,47.92,47.96,43847.0,39.4577,39.4906,39.3837,39.4166,43847.0
2018-10-18 12:35:00,47.95,47.99,47.85,47.96,32398.0,39.4084,39.4413,39.3262,39.4166,32398.0
2018-10-18 12:40:00,47.98,48.05,47.97,48.03,23817.0,39.433,39.4906,39.4248,39.4741,23817.0
2018-10-18 12:45:00,48.03,48.07,47.96,48.0,34748.0,39.4741,39.507,39.4166,39.4495,34748.0
2018-10-18 12:50:00,48.0,48.07,47.98,48.01,38036.0,39.4495,39.507,39.433,39.4577,38036.0
2018-10-18 12:55:00,48.02,48.06,47.98,48.0,30114.0,39.4659,39.4988,39.433,39.4495,30114.0
2018-10-18 13:00:00,47.98,48.03,47.93,47.93,83458.0,39.433,39.4741,39.3919,39.3919,83458.0
2018-10-18 13:05:00,47.92,47.92,47.8,47.85,28118.0,39.3837,39.3837,39.2851,39.3262,28118.0
2018-10-18 13:10:00,47.84,47.88,47.7,47.7,16747.0,39.318,39.3508,39.2029,39.2029,16747.0
2018-10-18 13:15:00,47.7,47.75,47.61,47.63,34559.0,39.2029,39.244,39.1289,39.1454,34559.0
2018-10-18 13:20:00,47.63,47.67,47.59,47.6,25838.0,39.1454,39.1783,39.1125,39.1207,25838.0
2018-10-18 13:25:00,47.59,47.62,47.53,47.6,25451.0,39.1125,39.1372,39.0632,39.1207,25451.0
2018-10-18 13:30:00,47.61,47.63,47.52,47.62,103927.0,39.1289,39.1454,39.055,39.1372,103927.0
2018-10-18 13:35:00,47.64,47.66,47.52,47.56,33550.0,39.1536,39.17,39.055,39.0879,33550.0
2018-10-18 13:40:00,47.56,47.64,47.53,47.61,91970.0,39.0879,39.1536,39.0632,39.1289,91970.0
2018-10-18 13:45:00,47.62,47.7,47.58,47.64,91679.0,39.1372,39.2029,39.1043,39.1536,91679.0
2018-10-18 13:50:00,47.64,47.67,47.5,47.51,63444.0,39.1536,39.1783,39.0385,39.0468,63444.0
2018-10-18 13:55:00,47.51,47.64,47.48,47.54,71470.0,39.0468,39.1536,39.0221,39.0714,71470.0
2018-10-18 14:00:00,47.53,47.67,47.52,47.65,53496.0,39.0632,39.1783,39.055,39.1618,53496.0
2018-10-18 14:05:00,47.65,47.74,47.6,47.71,45935.0,39.1618,39.2358,39.1207,39.2111,45935.0
2018-10-18 14:10:00,47.7,47.71,47.65,47.7,28758.0,39.2029,39.2111,39.1618,39.2029,28758.0
2018-10-18 14:15:00,47.68,47.69,47.6,47.61,55288.0,39.1865,39.1947,39.1207,39.1289,55288.0
2018-10-18 14:20:00,47.63,47.74,47.57,47.73,54177.0,39.1454,39.2358,39.0961,39.2276,54177.0
2018-10-18 14:25:00,47.72,47.74,47.66,47.72,48980.0,39.2194,39.2358,39.17,39.2194,48980.0
2018-10-18 14:30:00,47.72,47.72,47.63,47.64,70114.0,39.2194,39.2194,39.1454,39.1536,70114.0
2018-10-18 14:35:00,47.64,47.69,47.58,47.62,73167.0,39.1536,39.1947,39.1043,39.1372,73167.0
2018-10-18 14:40:00,47.62,47.77,47.61,47.76,53573.0,39.1372,39.2604,39.1289,39.2522,53573.0
2018-10-18 14:45:00,47.76,47.85,47.75,47.79,55050.0,39.2522,39.3262,39.244,39.2769,55050.0
2018-10-18 14:50:00,47.8,47.93,47.78,47.88,51102.0,39.2851,39.3919,39.2687,39.3508,51102.0
2018-10-18 14:55:00,47.88,47.9,47.82,47.84,59290.0,39.3508,39.3673,39.3015,39.318,59290.0
2018-10-18 15:00:00,47.82,47.84,47.65,47.67,96548.0,39.3015,39.318,39.1618,39.1783,96548.0
2018-10-18 15:05:00,47.66,47.68,47.61,47.63,51870.0,39.17,39.1865,39.1289,39.1454,51870.0
2018-10-18 15:10:00,47.63,47.66,47.6,47.63,60832.0,39.1454,39.17,39.1207,39.1454,60832.0
2018-10-18 15:15:00,47.62,47.79,47.61,47.73,78662.0,39.1372,39.2769,39.1289,39.2276,78662.0
2018-10-18 15:20:00,47.73,47.8,47.69,47.78,100714.0,39.2276,39.2851,39.1947,39.2687,100714.0
2018-10-18 15:25:00,47.78,47.84,47.76,47.8,107916.0,39.2687,39.318,39.2522,39.2851,107916.0
2018-10-18 15:30:00,47.79,47.8,47.68,47.72,122639.0,39.2769,39.2851,39.1865,39.2194,122639.0
2018-10-18 15:35:00,47.72,47.89,47.7,47.89,116704.0,39.2194,39.3591,39.2029,39.3591,116704.0
2018-10-18 15:40:00,47.89,47.95,47.84,47.88,270210.0,39.3591,39.4084,39.318,39.3508,270210.0
2018-10-18 15:45:00,47.87,47.9,47.8,47.89,156734.0,39.3426,39.3673,39.2851,39.3591,156734.0
2018-10-18 15:50:00,47.88,47.89,47.81,47.85,204696.0,39.3508,39.3591,39.2933,39.3262,204696.0
2018-10-18 15:55:00,47.85,47.86,47.69,47.8,529739.0,39.3262,39.3344,39.1947,39.2851,529739.0
2018-10-19 09:30:00,47.1,47.27,46.7,46.74,463256.0,38.7098,38.8495,38.381,38.4139,463256.0
2018-10-19 09:35:00,46.76,46.84,46.37,46.5,215935.0,38.4304,38.4961,38.1098,38.2167,215935.0
2018-10-19 09:40:00,46.51,46.82,46.41,46.79,113316.0,38.2249,38.4797,38.1427,38.455,113316.0
2018-10-19 09:45:00,46.8,46.83,46.63,46.83,86889.0,38.4632,38.4879,38.3235,38.4879,86889.0
2018-10-19 09:50:00,46.82,47.12,46.81,47.12,235482.0,38.4797,38.7262,38.4715,38.7262,235482.0
2018-10-19 09:55:00,47.12,47.17,46.99,47.09,221886.0,38.7262,38.7673,38.6194,38.7016,221886.0
2018-10-19 10:00:00,47.09,47.15,46.98,47.13,118671.0,38.7016,38.7509,38.6112,38.7345,118671.0
2018-10-19 10:05:00,47.13,47.14,46.96,46.98,121463.0,38.7345,38.7427,38.5947,38.6112,121463.0
2018-10-19 10:10:00,46.98,47.02,46.86,46.87,118869.0,38.6112,38.644,38.5125,38.5208,118869.0
2018-10-19 10:15:00,46.87,47.02,46.85,47.01,131791.0,38.5208,38.644,38.5043,38.6358,131791.0
2018-10-19 10:20:00,47.03,47.05,46.89,46.95,147511.0,38.6523,38.6687,38.5372,38.5865,147511.0
2018-10-19 10:25:00,46.95,47.29,46.93,47.23,127595.0,38.5865,38.8659,38.5701,38.8166,127595.0
2018-10-19 10:30:00,47.22,47.23,47.07,47.1,74437.0,38.8084,38.8166,38.6851,38.7098,74437.0
2018-10-19 10:35:00,47.11,47.19,47.1,47.16,55534.0,38.718,38.7838,38.7098,38.7591,55534.0
2018-10-19 10:40:00,47.15,47.34,47.14,47.28,61621.0,38.7509,38.907,38.7427,38.8577,61621.0
2018-10-19 10:45:00,47.27,47.27,47.12,47.22,82085.0,38.8495,38.8495,38.7262,38.8084,82085.0
2018-10-19 10:50:00,47.23,47.4,47.2,47.39,88386.0,38.8166,38.9564,38.792,38.9481,88386.0
2018-10-19 10:55:00,47.4,47.5,47.37,47.49,68559.0,38.9564,39.0385,38.9317,39.0303,68559.0
2018-10-19 11:00:00,47.49,47.56,47.47,47.52,67088.0,39.0303,39.0879,39.0139,39.055,67088.0
2018-10-19 11:05:00,47.53,47.57,47.48,47.52,87892.0,39.0632,39.0961,39.0221,39.055,87892.0
2018-10-19 11:10:00,47.53,47.61,47.48,47.58,90173.0,39.0632,39.1289,39.0221,39.1043,90173.0
2018-10-19 11:15:00,47.59,47.62,47.39,47.44,62967.0,39.1125,39.1372,38.9481,38.9892,62967.0
2018-10-19 11:20:00,47.43,47.46,47.35,47.38,58651.0,38.981,39.0057,38.9153,38.9399,58651.0
2018-10-19 11:25:00,47.38,47.49,47.37,47.43,47322.0,38.9399,39.0303,38.9317,38.981,47322.0
2018-10-19 11:30:00,47.43,47.49,47.31,47.33,112592.0,38.981,39.0303,38.8824,38.8988,112592.0
2018-10-19 11:35:00,47.33,47.36,47.24,47.33,70368.0,38.8988,38.9235,38.8249,38.8988,70368.0
2018-10-19 11:40:00,47.33,47.37,47.3,47.34,77839.0,38.8988,38.9317,38.8742,38.907,77839.0
2018-10-19 11:45:00,47.34,47.42,47.33,47.4,118158.0,38.907,38.9728,38.8988,38.9564,118158.0
2018-10-19 11:50:00,47.4,47.48,47.36,47.36,72906.0,38.9564,39.0221,38.9235,38.9235,72906.0
2018-10-19 11:55:00,47.37,47.42,47.32,47.36,180208.0,38.9317,38.9728,38.8906,38.9235,180208.0
2018-10-19 12:00:00,47.36,47.4,47.26,47.34,175644.0,38.9235,38.9564,38.8413,38.907,175644.0
2018-10-19 12:05:00,47.34,47.37,47.32,47.36,80529.0,38.907,38.9317,38.8906,38.9235,80529.0
2018-10-19 12:10:00,47.35,47.37,47.25,47.25,56406.0,38.9153,38.9317,38.8331,38.8331,56406.0
2018-10-19 12:15:00,47.24,47.3,47.21,47.26,54203.0,38.8249,38.8742,38.8002,38.8413,54203.0
2018-10-19 12:20:00,47.26,47.28,47.22,47.25,49108.0,38.8413,38.8577,38.8084,38.8331,49108.0
2018-10-19 12:25:00,47.24,47.25,47.17,47.18,55443.0,38.8249,38.8331,38.7673,38.7755,55443.0
2018-10-19 12:30:00,47.18,47.24,47.15,47.19,47616.0,38.7755,38.8249,38.7509,38.7838,47616.0
2018-10-19 12:35:00,47.19,47.24,47.17,47.21,56192.0,38.7838,38.8249,38.7673,38.8002,56192.0
2018-10-19 12:40:00,47.21,47.26,47.14,47.25,55153.0,38.8002,38.8413,38.7427,38.8331,55153.0
2018-10-19 12:45:00,47.26,47.29,47.2,47.22,56802.0,38.8413,38.8659,38.792,38.8084,56802.0
2018-10-19 12:50:00,47.23,47.29,47.2,47.28,43698.0,38.8166,38.8659,38.792,38.8577,43698.0
2018-10-19 12:55:00,47.28,47.29,47.21,47.22,39281.0,38.8577,38.8659,38.8002,38.8084,39281.0
2018-10-19 13:00:00,47.21,47.22,47.14,47.2,46707.0,38.8002,38.8084,38.7427,38.792,46707.0
2018-10-19 13:05:00,47.2,47.22,47.14,47.21,69568.0,38.792,38.8084,38.7427,38.8002,69568.0
2018-10-19 13:10:00,47.22,47.39,47.22,47.36,54318.0,38.8084,38.9481,38.8084,38.9235,54318.0
2018-10-19 13:15:00,47.36,47.49,47.35,47.45,46941.0,38.9235,39.0303,38.9153,38.9974,46941.0
2018-10-19 13:20:00,47.45,47.46,47.39,47.4,38527.0,38.9974,39.0057,38.9481,38.9564,38527.0
2018-10-19 13:25:00,47.4,47.44,47.35,47.43,37080.0,38.9564,38.9892,38.9153,38.981,37080.0
2018-10-19 13:30:00,47.43,47.45,47.38,47.43,47646.0,38.981,38.9974,38.9399,38.981,47646.0
2018-10-19 13:35:00,47.43,47.43,47.31,47.32,58620.0,38.981,38.981,38.8824,38.8906,58620.0
2018-10-19 13:40:00,47.32,47.39,47.29,47.31,64078.0,38.8906,38.9481,38.8659,38.8824,64078.0
2018-10-19 13:45:00,47.31,47.43,47.31,47.42,43229.0,38.8824,38.981,38.8824,38.9728,43229.0
2018-10-19 13:50:00,47.41,47.42,47.32,47.35,73586.0,38.9646,38.9728,38.8906,38.9153,73586.0
2018-10-19 13:55:00,47.35,47.36,47.31,47.36,39972.0,38.9153,38.9235,38.8824,38.9235,39972.0
2018-10-19 14:00:00,47.35,47.36,47.21,47.23,71505.0,38.9153,38.9235,38.8002,38.8166,71505.0
2018-10-19 14:05:00,47.23,47.23,47.12,47.18,65655.0,38.8166,38.8166,38.7262,38.7755,65655.0
2018-10-19 14:10:00,47.19,47.24,47.15,47.21,37703.0,38.7838,38.8249,38.7509,38.8002,37703.0
2018-10-19 14:15:00,47.2,47.3,47.17,47.29,43774.0,38.792,38.8742,38.7673,38.8659,43774.0
2018-10-19 14:20:00,47.29,47.47,47.27,47.43,96158.0,38.8659,39.0139,38.8495,38.981,96158.0
2018-10-19 14:25:00,47.44,47.49,47.44,47.47,57232.0,38.9892,39.0303,38.9892,39.0139,57232.0
2018-10-19 14:30:00,47.47,47.49,47.42,47.45,71967.0,39.0139,39.0303,38.9728,38.9974,71967.0
2018-10-19 14:35:00,47.45,47.51,47.43,47.5,67211.0,38.9974,39.0468,38.981,39.0385,67211.0
2018-10-19 14:40:00,47.5,47.51,47.42,47.43,51637.0,39.0385,39.0468,38.9728,38.981,51637.0
2018-10-19 14:45:00,47.43,47.52,47.4,47.51,56013.0,38.981,39.055,38.9564,39.0468,56013.0
2018-10-19 14:50:00,47.51,47.51,47.45,47.48,64004.0,39.0468,39.0468,38.9974,39.0221,64004.0
2018-10-19 14:55:00,47.48,47.51,47.44,47.45,49984.0,39.0221,39.0468,38.9892,38.9974,49984.0
2018-10-19 15:00:00,47.45,47.49,47.35,47.36,77147.0,38.9974,39.0303,38.9153,38.9235,77147.0
2018-10-19 15:05:00,47.36,47.37,47.31,47.36,59578.0,38.9235,38.9317,38.8824,38.9235,59578.0
2018-10-19 15:10:00,47.36,47.42,47.35,47.41,69270.0,38.9235,38.9728,38.9153,38.9646,69270.0
2018-10-19 15:15:00,47.41,47.5,47.36,47.5,126901.0,38.9646,39.0385,38.9235,39.0385,126901.0
2018-10-19 15:20:00,47.5,47.5,47.44,47.47,92340.0,39.0385,39.0385,38.9892,39.0139,92340.0
2018-10-19 15:25:00,47.47,47.54,47.47,47.51,168495.0,39.0139,39.0714,39.0139,39.0468,168495.0
2018-10-19 15:30:00,47.51,47.59,47.49,47.55,137772.0,39.0468,39.1125,39.0303,39.0796,137772.0
2018-10-19 15:35:00,47.55,47.57,47.45,47.48,142018.0,39.0796,39.0961,38.9974,39.0221,142018.0
2018-10-19 15:40:00,47.47,47.5,47.41,47.5,147153.0,39.0139,39.0385,38.9646,39.0385,147153.0
2018-10-19 15:45:00,47.5,47.55,47.47,47.48,139200.0,39.0385,39.0796,39.0139,39.0221,139200.0
2018-10-19 15:50:00,47.47,47.52,47.44,47.46,216570.0,39.0139,39.055,38.9892,39.0057,216570.0
2018-10-19 15:55:00,47.46,47.46,47.39,47.4,553345.0,39.0057,39.0057,38.9481,38.9564,553345.0
2018-10-22 09:30:00,47.5,47.65,47.44,47.53,99938.0,39.0385,39.1618,38.9892,39.0632,99938.0
2018-10-22 09:35:00,47.53,47.53,47.23,47.3,61036.0,39.0632,39.0632,38.8166,38.8742,61036.0
2018-10-22 09:40:00,47.31,47.33,47.02,47.06,61670.0,38.8824,38.8988,38.644,38.6769,61670.0
2018-10-22 09:45:00,47.07,47.15,47.01,47.1,61351.0,38.6851,38.7509,38.6358,38.7098,61351.0
2018-10-22 09:50:00,47.11,47.13,46.95,47.08,49990.0,38.718,38.7345,38.5865,38.6934,49990.0
2018-10-22 09:55:00,47.08,47.11,46.91,46.98,127520.0,38.6934,38.718,38.5536,38.6112,127520.0
2018-10-22 10:00:00,46.98,47.0,46.83,46.85,135542.0,38.6112,38.6276,38.4879,38.5043,135542.0
2018-10-22 10:05:00,46.85,46.86,46.67,46.75,71701.0,38.5043,38.5125,38.3564,38.4221,71701.0
2018-10-22 10:10:00,46.75,46.8,46.69,46.73,126542.0,38.4221,38.4632,38.3728,38.4057,126542.0
2018-10-22 10:15:00,46.73,46.85,46.72,46.78,112638.0,38.4057,38.5043,38.3975,38.4468,112638.0
2018-10-22 10:20:00,46.79,46.79,46.6,46.64,73719.0,38.455,38.455,38.2989,38.3317,73719.0
2018-10-22 10:25:00,46.64,46.73,46.63,46.71,92491.0,38.3317,38.4057,38.3235,38.3893,92491.0
2018-10-22 10:30:00,46.71,46.85,46.68,46.81,76121.0,38.3893,38.5043,38.3646,38.4715,76121.0
2018-10-22 10:35:00,46.81,46.86,46.76,46.83,64648.0,38.4715,38.5125,38.4304,38.4879,64648.0
2018-10-22 10:40:00,46.83,46.9,46.81,46.87,58752.0,38.4879,38.5454,38.4715,38.5208,58752.0
2018-10-22 10:45:00,46.87,46.89,46.78,46.86,64287.0,38.5208,38.5372,38.4468,38.5125,64287.0
2018-10-22 10:50:00,46.86,46.95,46.85,46.92,41379.0,38.5125,38.5865,38.5043,38.5619,41379.0
2018-10-22 10:55:00,46.92,46.97,46.88,46.91,35052.0,38.5619,38.603,38.529,38.5536,35052.0
2018-10-22 11:00:00,46.9,46.9,46.77,46.78,51980.0,38.5454,38.5454,38.4386,38.4468,51980.0
2018-10-22 11:05:00,46.79,46.79,46.63,46.63,55482.0,38.455,38.455,38.3235,38.3235,55482.0
2018-10-22 11:10:00,46.63,46.64,46.56,46.56,79509.0,38.3235,38.3317,38.266,38.266,79509.0
2018-10-22 11:15:00,46.57,46.61,46.51,46.53,61807.0,38.2742,38.3071,38.2249,38.2413,61807.0
2018-10-22 11:20:00,46.53,46.64,46.51,46.64,101268.0,38.2413,38.3317,38.2249,38.3317,101268.0
2018-10-22 11:25:00,46.64,46.67,46.58,46.62,116377.0,38.3317,38.3564,38.2824,38.3153,116377.0
2018-10-22 11:30:00,46.62,46.64,46.5,46.53,62496.0,38.3153,38.3317,38.2167,38.2413,62496.0
2018-10-22 11:35:00,46.54,46.58,46.49,46.54,86455.0,38.2496,38.2824,38.2085,38.2496,86455.0
2018-10-22 11:40:00,46.53,46.54,46.47,46.52,52403.0,38.2413,38.2496,38.192,38.2331,52403.0
2018-10-22 11:45:00,46.51,46.62,46.48,46.61,57198.0,38.2249,38.3153,38.2002,38.3071,57198.0
2018-10-22 11:50:00,46.61,46.63,46.5,46.52,81998.0,38.3071,38.3235,38.2167,38.2331,81998.0
2018-10-22 11:55:00,46.51,46.54,46.48,46.51,60273.0,38.2249,38.2496,38.2002,38.2249,60273.0
2018-10-22 12:00:00,46.52,46.57,46.49,46.56,62799.0,38.2331,38.2742,38.2085,38.266,62799.0
2018-10-22 12:05:00,46.56,46.67,46.54,46.6,49882.0,38.266,38.3564,38.2496,38.2989,49882.0
2018-10-22 12:10:00,46.61,46.69,46.56,46.57,68460.0,38.3071,38.3728,38.266,38.2742,68460.0
2018-10-22 12:15:00,46.57,46.66,46.57,46.62,89582.0,38.2742,38.3482,38.2742,38.3153,89582.0
2018-10-22 12:20:00,46.63,46.69,46.62,46.67,113890.0,38.3235,38.3728,38.3153,38.3564,113890.0
2018-10-22 12:25:00,46.68,46.71,46.6,46.68,178499.0,38.3646,38.3893,38.2989,38.3646,178499.0
2018-10-22 12:30:00,46.67,46.72,46.63,46.68,76892.0,38.3564,38.3975,38.3235,38.3646,76892.0
2018-10-22 12:35:00,46.69,46.73,46.65,46.67,60014.0,38.3728,38.4057,38.34,38.3564,60014.0
2018-10-22 12:40:00,46.67,46.81,46.67,46.81,64539.0,38.3564,38.4715,38.3564,38.4715,64539.0
2018-10-22 12:45:00,46.82,46.86,46.73,46.73,49992.0,38.4797,38.5125,38.4057,38.4057,49992.0
2018-10-22 12:50:00,46.73,46.81,46.7,46.8,45015.0,38.4057,38.4715,38.381,38.4632,45015.0
2018-10-22 12:55:00,46.8,46.83,46.76,46.77,38092.0,38.4632,38.4879,38.4304,38.4386,38092.0
2018-10-22 13:00:00,46.76,46.8,46.74,46.77,33336.0,38.4304,38.4632,38.4139,38.4386,33336.0
2018-10-22 13:05:00,46.78,46.88,46.77,46.86,29167.0,38.4468,38.529,38.4386,38.5125,29167.0
2018-10-22 13:10:00,46.87,46.87,46.83,46.86,20111.0,38.5208,38.5208,38.4879,38.5125,20111.0
2018-10-22 13:15:00,46.86,46.89,46.84,46.85,33727.0,38.5125,38.5372,38.4961,38.5043,33727.0
2018-10-22 13:20:00,46.86,46.88,46.81,46.81,37502.0,38.5125,38.529,38.4715,38.4715,37502.0
2018-10-22 13:25:00,46.81,46.81,46.76,46.78,28958.0,38.4715,38.4715,38.4304,38.4468,28958.0
2018-10-22 13:30:00,46.79,46.91,46.78,46.87,39422.0,38.455,38.5536,38.4468,38.5208,39422.0
2018-10-22 13:35:00,46.88,46.88,46.81,46.82,37944.0,38.529,38.529,38.4715,38.4797,37944.0
2018-10-22 13:40:00,46.82,46.91,46.8,46.9,80446.0,38.4797,38.5536,38.4632,38.5454,80446.0
2018-10-22 13:45:00,46.91,46.97,46.89,46.9,102732.0,38.5536,38.603,38.5372,38.5454,102732.0
2018-10-22 13:50:00,46.91,46.93,46.87,46.92,49420.0,38.5536,38.5701,38.5208,38.5619,49420.0
2018-10-22 13:55:00,46.92,46.95,46.88,46.9,28975.0,38.5619,38.5865,38.529,38.5454,28975.0
2018-10-22 14:00:00,46.89,46.98,46.89,46.93,96062.0,38.5372,38.6112,38.5372,38.5701,96062.0
2018-10-22 14:05:00,46.92,46.98,46.92,46.95,44864.0,38.5619,38.6112,38.5619,38.5865,44864.0
2018-10-22 14:10:00,46.95,46.99,46.94,46.97,59691.0,38.5865,38.6194,38.5783,38.603,59691.0
2018-10-22 14:15:00,46.96,47.02,46.94,46.97,96499.0,38.5947,38.644,38.5783,38.603,96499.0
2018-10-22 14:20:00,46.96,47.03,46.93,46.99,82990.0,38.5947,38.6523,38.5701,38.6194,82990.0
2018-10-22 14:25:00,46.99,47.02,46.97,46.97,53030.0,38.6194,38.644,38.603,38.603,53030.0
2018-10-22 14:30:00,46.97,46.99,46.91,46.91,59714.0,38.603,38.6194,38.5536,38.5536,59714.0
2018-10-22 14:35:00,46.91,46.96,46.9,46.95,37589.0,38.5536,38.5947,38.5454,38.5865,37589.0
2018-10-22 14:40:00,46.95,46.96,46.81,46.83,60831.0,38.5865,38.5947,38.4715,38.4879,60831.0
2018-10-22 14:45:00,46.83,46.86,46.73,46.8,109811.0,38.4879,38.5125,38.4057,38.4632,109811.0
2018-10-22 14:50:00,46.81,46.82,46.73,46.77,48010.0,38.4715,38.4797,38.4057,38.4386,48010.0
2018-10-22 14:55:00,46.76,46.84,46.74,46.75,51967.0,38.4304,38.4961,38.4139,38.4221,51967.0
2018-10-22 15:00:00,46.75,46.8,46.72,46.79,254557.0,38.4221,38.4632,38.3975,38.455,254557.0
2018-10-22 15:05:00,46.8,46.8,46.68,46.69,61048.0,38.4632,38.4632,38.3646,38.3728,61048.0
2018-10-22 15:10:00,46.69,46.75,46.68,46.72,72430.0,38.3728,38.4221,38.3646,38.3975,72430.0
2018-10-22 15:15:00,46.72,46.73,46.62,46.62,59108.0,38.3975,38.4057,38.3153,38.3153,59108.0
2018-10-22 15:20:00,46.63,46.64,46.58,46.63,69040.0,38.3235,38.3317,38.2824,38.3235,69040.0
2018-10-22 15:25:00,46.63,46.67,46.62,46.67,49649.0,38.3235,38.3564,38.3153,38.3564,49649.0
2018-10-22 15:30:00,46.66,46.71,46.63,46.71,66151.0,38.3482,38.3893,38.3235,38.3893,66151.0
2018-10-22 15:35:00,46.71,46.77,46.61,46.61,139487.0,38.3893,38.4386,38.3071,38.3071,139487.0
2018-10-22 15:40:00,46.61,46.61,46.54,46.61,96722.0,38.3071,38.3071,38.2496,38.3071,96722.0
2018-10-22 15:45:00,46.6,46.62,46.51,46.52,125499.0,38.2989,38.3153,38.2249,38.2331,125499.0
2018-10-22 15:50:00,46.52,46.57,46.5,46.52,118943.0,38.2331,38.2742,38.2167,38.2331,118943.0
2018-10-22 15:55:00,46.52,46.52,46.46,46.47,332342.0,38.2331,38.2331,38.1838,38.192,332342.0
2018-10-23 09:30:00,45.56,45.82,45.28,45.73,181447.0,37.4441,37.6578,37.214,37.5838,181447.0
2018-10-23 09:35:00,45.72,45.74,45.46,45.69,99721.0,37.5756,37.5921,37.3619,37.551,99721.0
2018-10-23 09:40:00,45.69,45.73,45.52,45.7,107050.0,37.551,37.5838,37.4112,37.5592,107050.0
2018-10-23 09:45:00,45.7,45.84,45.62,45.83,159464.0,37.5592,37.6742,37.4934,37.666,159464.0
2018-10-23 09:50:00,45.82,45.9,45.79,45.82,225317.0,37.6578,37.7236,37.6332,37.6578,225317.0
2018-10-23 09:55:00,45.82,45.92,45.73,45.73,80109.0,37.6578,37.74,37.5838,37.5838,80109.0
2018-10-23 10:00:00,45.73,45.82,45.59,45.6,113912.0,37.5838,37.6578,37.4688,37.477,113912.0
2018-10-23 10:05:00,45.6,45.61,45.45,45.5,185923.0,37.477,37.4852,37.3537,37.3948,185923.0
2018-10-23 10:10:00,45.5,45.52,45.31,45.34,243561.0,37.3948,37.4112,37.2387,37.2633,243561.0
2018-10-23 10:15:00,45.34,45.36,45.16,45.27,116697.0,37.2633,37.2798,37.1154,37.2058,116697.0
2018-10-23 10:20:00,45.27,45.38,45.27,45.33,93125.0,37.2058,37.2962,37.2058,37.2551,93125.0
2018-10-23 10:25:00,45.33,45.51,45.32,45.49,89865.0,37.2551,37.403,37.2469,37.3866,89865.0
2018-10-23 10:30:00,45.49,45.49,45.3,45.38,153867.0,37.3866,37.3866,37.2304,37.2962,153867.0
2018-10-23 10:35:00,45.38,45.61,45.34,45.58,150923.0,37.2962,37.4852,37.2633,37.4606,150923.0
2018-10-23 10:40:00,45.57,45.74,45.56,45.71,77266.0,37.4523,37.5921,37.4441,37.5674,77266.0
2018-10-23 10:45:00,45.71,45.91,45.7,45.88,198172.0,37.5674,37.7318,37.5592,37.7071,198172.0
2018-10-23 10:50:00,45.89,45.89,45.79,45.84,82453.0,37.7153,37.7153,37.6332,37.6742,82453.0
2018-10-23 10:55:00,45.85,46.01,45.84,45.97,93356.0,37.6825,37.814,37.6742,37.7811,93356.0
2018-10-23 11:00:00,45.97,46.1,45.95,46.09,148461.0,37.7811,37.8879,37.7647,37.8797,148461.0
2018-10-23 11:05:00,46.09,46.24,46.09,46.21,80016.0,37.8797,38.003,37.8797,37.9783,80016.0
2018-10-23 11:10:00,46.21,46.33,46.2,46.32,124156.0,37.9783,38.077,37.9701,38.0687,124156.0
2018-10-23 11:15:00,46.32,46.41,46.28,46.38,71563.0,38.0687,38.1427,38.0359,38.1181,71563.0
2018-10-23 11:20:00,46.38,46.4,46.24,46.36,233365.0,38.1181,38.1345,38.003,38.1016,233365.0
2018-10-23 11:25:00,46.36,46.4,46.29,46.31,96817.0,38.1016,38.1345,38.0441,38.0605,96817.0
2018-10-23 11:30:00,46.31,46.35,46.27,46.3,112291.0,38.0605,38.0934,38.0276,38.0523,112291.0
2018-10-23 11:35:00,46.3,46.33,46.26,46.29,171700.0,38.0523,38.077,38.0194,38.0441,171700.0
2018-10-23 11:40:00,46.29,46.32,46.14,46.15,103306.0,38.0441,38.0687,37.9208,37.929,103306.0
2018-10-23 11:45:00,46.15,46.23,46.12,46.21,73911.0,37.929,37.9948,37.9044,37.9783,73911.0
2018-10-23 11:50:00,46.21,46.21,46.17,46.2,74390.0,37.9783,37.9783,37.9455,37.9701,74390.0
2018-10-23 11:55:00,46.2,46.21,46.13,46.13,33791.0,37.9701,37.9783,37.9126,37.9126,33791.0
2018-10-23 12:00:00,46.14,46.21,46.12,46.12,40104.0,37.9208,37.9783,37.9044,37.9044,40104.0
2018-10-23 12:05:00,46.12,46.27,46.1,46.26,43141.0,37.9044,38.0276,37.8879,38.0194,43141.0
2018-10-23 12:10:00,46.26,46.34,46.23,46.34,32005.0,38.0194,38.0852,37.9948,38.0852,32005.0
2018-10-23 12:15:00,46.33,46.36,46.3,46.36,27908.0,38.077,38.1016,38.0523,38.1016,27908.0
2018-10-23 12:20:00,46.35,46.37,46.21,46.21,110269.0,38.0934,38.1098,37.9783,37.9783,110269.0
2018-10-23 12:25:00,46.22,46.3,46.21,46.23,39254.0,37.9866,38.0523,37.9783,37.9948,39254.0
2018-10-23 12:30:00,46.24,46.31,46.24,46.28,44331.0,38.003,38.0605,38.003,38.0359,44331.0
2018-10-23 12:35:00,46.28,46.29,46.24,46.26,34289.0,38.0359,38.0441,38.003,38.0194,34289.0
2018-10-23 12:40:00,46.26,46.29,46.22,46.27,101916.0,38.0194,38.0441,37.9866,38.0276,101916.0
2018-10-23 12:45:00,46.27,46.3,46.26,46.28,33518.0,38.0276,38.0523,38.0194,38.0359,33518.0
2018-10-23 12:50:00,46.29,46.36,46.25,46.26,37214.0,38.0441,38.1016,38.0112,38.0194,37214.0
2018-10-23 12:55:00,46.25,46.31,46.25,46.29,137479.0,38.0112,38.0605,38.0112,38.0441,137479.0
2018-10-23 13:00:00,46.29,46.44,46.27,46.42,163516.0,38.0441,38.1674,38.0276,38.1509,163516.0
2018-10-23 13:05:00,46.42,46.48,46.4,46.47,68498.0,38.1509,38.2002,38.1345,38.192,68498.0
2018-10-23 13:10:00,46.46,46.51,46.38,46.4,78272.0,38.1838,38.2249,38.1181,38.1345,78272.0
2018-10-23 13:15:00,46.4,46.42,46.32,46.35,34131.0,38.1345,38.1509,38.0687,38.0934,34131.0
2018-10-23 13:20:00,46.34,46.42,46.34,46.38,32630.0,38.0852,38.1509,38.0852,38.1181,32630.0
2018-10-23 13:25:00,46.38,46.41,46.29,46.3,46094.0,38.1181,38.1427,38.0441,38.0523,46094.0
2018-10-23 13:30:00,46.3,46.36,46.25,46.28,46194.0,38.0523,38.1016,38.0112,38.0359,46194.0
2018-10-23 13:35:00,46.27,46.28,46.16,46.21,179171.0,38.0276,38.0359,37.9372,37.9783,179171.0
2018-10-23 13:40:00,46.22,46.24,46.15,46.16,57893.0,37.9866,38.003,37.929,37.9372,57893.0
2018-10-23 13:45:00,46.16,46.19,46.07,46.11,58129.0,37.9372,37.9619,37.8633,37.8961,58129.0
2018-10-23 13:50:00,46.1,46.17,46.03,46.06,169340.0,37.8879,37.9455,37.8304,37.8551,169340.0
2018-10-23 13:55:00,46.07,46.09,46.04,46.09,67196.0,37.8633,37.8797,37.8386,37.8797,67196.0
2018-10-23 14:00:00,46.09,46.19,46.09,46.17,53755.0,37.8797,37.9619,37.8797,37.9455,53755.0
2018-10-23 14:05:00,46.17,46.29,46.17,46.27,47119.0,37.9455,38.0441,37.9455,38.0276,47119.0
2018-10-23 14:10:00,46.27,46.37,46.26,46.32,48444.0,38.0276,38.1098,38.0194,38.0687,48444.0
2018-10-23 14:15:00,46.32,46.45,46.31,46.45,84747.0,38.0687,38.1756,38.0605,38.1756,84747.0
2018-10-23 14:20:00,46.45,46.49,46.38,46.46,69424.0,38.1756,38.2085,38.1181,38.1838,69424.0
2018-10-23 14:25:00,46.47,46.49,46.35,46.41,64333.0,38.192,38.2085,38.0934,38.1427,64333.0
2018-10-23 14:30:00,46.41,46.46,46.38,46.42,103222.0,38.1427,38.1838,38.1181,38.1509,103222.0
2018-10-23 14:35:00,46.43,46.49,46.41,46.42,72819.0,38.1591,38.2085,38.1427,38.1509,72819.0
2018-10-23 14:40:00,46.41,46.47,46.39,46.45,74481.0,38.1427,38.192,38.1263,38.1756,74481.0
2018-10-23 14:45:00,46.45,46.48,46.42,46.47,66527.0,38.1756,38.2002,38.1509,38.192,66527.0
2018-10-23 14:50:00,46.47,46.54,46.43,46.44,96430.0,38.192,38.2496,38.1591,38.1674,96430.0
2018-10-23 14:55:00,46.45,46.58,46.42,46.55,100880.0,38.1756,38.2824,38.1509,38.2578,100880.0
2018-10-23 15:00:00,46.55,46.6,46.44,46.44,114544.0,38.2578,38.2989,38.1674,38.1674,114544.0
2018-10-23 15:05:00,46.44,46.53,46.4,46.4,62976.0,38.1674,38.2413,38.1345,38.1345,62976.0
2018-10-23 15:10:00,46.39,46.46,46.36,46.45,75130.0,38.1263,38.1838,38.1016,38.1756,75130.0
2018-10-23 15:15:00,46.44,46.46,46.34,46.38,90365.0,38.1674,38.1838,38.0852,38.1181,90365.0
2018-10-23 15:20:00,46.39,46.48,46.38,46.43,80560.0,38.1263,38.2002,38.1181,38.1591,80560.0
2018-10-23 15:25:00,46.41,46.46,46.33,46.34,77176.0,38.1427,38.1838,38.077,38.0852,77176.0
2018-10-23 15:30:00,46.34,46.45,46.32,46.44,94863.0,38.0852,38.1756,38.0687,38.1674,94863.0
2018-10-23 15:35:00,46.44,46.49,46.34,46.36,114211.0,38.1674,38.2085,38.0852,38.1016,114211.0
2018-10-23 15:40:00,46.36,46.42,46.35,46.4,350754.0,38.1016,38.1509,38.0934,38.1345,350754.0
2018-10-23 15:45:00,46.39,46.46,46.38,46.42,169704.0,38.1263,38.1838,38.1181,38.1509,169704.0
2018-10-23 15:50:00,46.42,46.43,46.37,46.41,262779.0,38.1509,38.1591,38.1098,38.1427,262779.0
2018-10-23 15:55:00,46.4,46.41,46.23,46.27,458578.0,38.1345,38.1427,37.9948,38.0276,458578.0
2018-10-24 09:30:00,46.24,46.38,46.23,46.3,89665.0,38.003,38.1181,37.9948,38.0523,89665.0
2018-10-24 09:35:00,46.29,46.3,46.0,46.17,74880.0,38.0441,38.0523,37.8057,37.9455,74880.0
2018-10-24 09:40:00,46.19,46.28,46.09,46.24,44459.0,37.9619,38.0359,37.8797,38.003,44459.0
2018-10-24 09:45:00,46.25,46.33,46.16,46.19,45603.0,38.0112,38.077,37.9372,37.9619,45603.0
2018-10-24 09:50:00,46.18,46.22,46.13,46.21,39390.0,37.9537,37.9866,37.9126,37.9783,39390.0
2018-10-24 09:55:00,46.21,46.29,46.21,46.27,49418.0,37.9783,38.0441,37.9783,38.0276,49418.0
2018-10-24 10:00:00,46.26,46.35,46.2,46.26,70813.0,38.0194,38.0934,37.9701,38.0194,70813.0
2018-10-24 10:05:00,46.25,46.28,46.16,46.18,61890.0,38.0112,38.0359,37.9372,37.9537,61890.0
2018-10-24 10:10:00,46.18,46.23,46.17,46.17,43945.0,37.9537,37.9948,37.9455,37.9455,43945.0
2018-10-24 10:15:00,46.18,46.19,46.08,46.11,34180.0,37.9537,37.9619,37.8715,37.8961,34180.0
2018-10-24 10:20:00,46.1,46.14,46.08,46.1,42105.0,37.8879,37.9208,37.8715,37.8879,42105.0
2018-10-24 10:25:00,46.11,46.15,46.06,46.11,45512.0,37.8961,37.929,37.8551,37.8961,45512.0
2018-10-24 10:30:00,46.1,46.17,46.05,46.07,46493.0,37.8879,37.9455,37.8468,37.8633,46493.0
2018-10-24 10:35:00,46.08,46.15,46.03,46.04,35056.0,37.8715,37.929,37.8304,37.8386,35056.0
2018-10-24 10:40:00,46.02,46.1,46.0,46.04,38057.0,37.8222,37.8879,37.8057,37.8386,38057.0
2018-10-24 10:45:00,46.04,46.04,45.93,45.97,52168.0,37.8386,37.8386,37.7482,37.7811,52168.0
2018-10-24 10:50:00,45.97,46.04,45.94,46.04,35818.0,37.7811,37.8386,37.7564,37.8386,35818.0
2018-10-24 10:55:00,46.03,46.03,45.86,45.87,61990.0,37.8304,37.8304,37.6907,37.6989,61990.0
2018-10-24 11:00:00,45.86,45.88,45.72,45.8,63004.0,37.6907,37.7071,37.5756,37.6414,63004.0
2018-10-24 11:05:00,45.8,45.8,45.59,45.63,66269.0,37.6414,37.6414,37.4688,37.5017,66269.0
2018-10-24 11:10:00,45.63,45.75,45.62,45.65,55785.0,37.5017,37.6003,37.4934,37.5181,55785.0
2018-10-24 11:15:00,45.66,45.71,45.58,45.58,70927.0,37.5263,37.5674,37.4606,37.4606,70927.0
2018-10-24 11:20:00,45.57,45.72,45.57,45.68,62386.0,37.4523,37.5756,37.4523,37.5427,62386.0
2018-10-24 11:25:00,45.7,45.73,45.62,45.64,64909.0,37.5592,37.5838,37.4934,37.5099,64909.0
2018-10-24 11:30:00,45.64,45.66,45.57,45.66,63780.0,37.5099,37.5263,37.4523,37.5263,63780.0
2018-10-24 11:35:00,45.66,45.71,45.61,45.68,70369.0,37.5263,37.5674,37.4852,37.5427,70369.0
2018-10-24 11:40:00,45.68,45.74,45.67,45.69,50883.0,37.5427,37.5921,37.5345,37.551,50883.0
2018-10-24 11:45:00,45.69,45.89,45.67,45.88,80389.0,37.551,37.7153,37.5345,37.7071,80389.0
2018-10-24 11:50:00,45.89,46.0,45.85,46.0,48193.0,37.7153,37.8057,37.6825,37.8057,48193.0
2018-10-24 11:55:00,46.01,46.12,46.01,46.09,134929.0,37.814,37.9044,37.814,37.8797,134929.0
2018-10-24 12:00:00,46.08,46.11,46.02,46.03,52731.0,37.8715,37.8961,37.8222,37.8304,52731.0
2018-10-24 12:05:00,46.03,46.13,46.0,46.08,58647.0,37.8304,37.9126,37.8057,37.8715,58647.0
2018-10-24 12:10:00,46.09,46.11,46.05,46.09,36351.0,37.8797,37.8961,37.8468,37.8797,36351.0
2018-10-24 12:15:00,46.09,46.16,46.07,46.09,64687.0,37.8797,37.9372,37.8633,37.8797,64687.0
2018-10-24 12:20:00,46.09,46.12,46.04,46.07,60274.0,37.8797,37.9044,37.8386,37.8633,60274.0
2018-10-24 12:25:00,46.07,46.13,46.05,46.12,46204.0,37.8633,37.9126,37.8468,37.9044,46204.0
2018-10-24 12:30:00,46.12,46.13,46.03,46.03,57456.0,37.9044,37.9126,37.8304,37.8304,57456.0
2018-10-24 12:35:00,46.02,46.04,45.92,45.92,36434.0,37.8222,37.8386,37.74,37.74,36434.0
2018-10-24 12:40:00,45.92,45.98,45.91,45.96,24911.0,37.74,37.7893,37.7318,37.7729,24911.0
2018-10-24 12:45:00,45.96,45.98,45.92,45.94,46422.0,37.7729,37.7893,37.74,37.7564,46422.0
2018-10-24 12:50:00,45.93,45.99,45.86,45.99,53172.0,37.7482,37.7975,37.6907,37.7975,53172.0
2018-10-24 12:55:00,45.98,45.98,45.92,45.92,30453.0,37.7893,37.7893,37.74,37.74,30453.0
2018-10-24 13:00:00,45.92,45.92,45.83,45.84,31964.0,37.74,37.74,37.666,37.6742,31964.0
2018-10-24 13:05:00,45.84,45.85,45.75,45.76,40562.0,37.6742,37.6825,37.6003,37.6085,40562.0
2018-10-24 13:10:00,45.76,45.8,45.73,45.75,40801.0,37.6085,37.6414,37.5838,37.6003,40801.0
2018-10-24 13:15:00,45.74,45.85,45.67,45.85,48362.0,37.5921,37.6825,37.5345,37.6825,48362.0
2018-10-24 13:20:00,45.85,45.85,45.75,45.8,42002.0,37.6825,37.6825,37.6003,37.6414,42002.0
2018-10-24 13:25:00,45.79,45.8,45.73,45.76,40945.0,37.6332,37.6414,37.5838,37.6085,40945.0
2018-10-24 13:30:00,45.77,45.8,45.64,45.79,62159.0,37.6167,37.6414,37.5099,37.6332,62159.0
2018-10-24 13:35:00,45.78,45.81,45.71,45.72,38848.0,37.6249,37.6496,37.5674,37.5756,38848.0
2018-10-24 13:40:00,45.72,45.84,45.71,45.84,54849.0,37.5756,37.6742,37.5674,37.6742,54849.0
2018-10-24 13:45:00,45.85,45.94,45.76,45.92,51532.0,37.6825,37.7564,37.6085,37.74,51532.0
2018-10-24 13:50:00,45.93,45.94,45.83,45.91,49570.0,37.7482,37.7564,37.666,37.7318,49570.0
2018-10-24 13:55:00,45.91,45.92,45.8,45.85,52745.0,37.7318,37.74,37.6414,37.6825,52745.0
2018-10-24 14:00:00,45.84,45.85,45.77,45.79,63746.0,37.6742,37.6825,37.6167,37.6332,63746.0
2018-10-24 14:05:00,45.78,45.79,45.67,45.67,55349.0,37.6249,37.6332,37.5345,37.5345,55349.0
2018-10-24 14:10:00,45.67,45.76,45.66,45.71,85194.0,37.5345,37.6085,37.5263,37.5674,85194.0
2018-10-24 14:15:00,45.7,45.8,45.69,45.77,148297.0,37.5592,37.6414,37.551,37.6167,148297.0
2018-10-24 14:20:00,45.78,45.87,45.72,45.84,86088.0,37.6249,37.6989,37.5756,37.6742,86088.0
2018-10-24 14:25:00,45.85,46.01,45.79,45.99,94828.0,37.6825,37.814,37.6332,37.7975,94828.0
2018-10-24 14:30:00,46.0,46.12,45.95,46.07,93103.0,37.8057,37.9044,37.7647,37.8633,93103.0
2018-10-24 14:35:00,46.08,46.09,46.02,46.05,61093.0,37.8715,37.8797,37.8222,37.8468,61093.0
2018-10-24 14:40:00,46.06,46.06,45.95,45.96,58880.0,37.8551,37.8551,37.7647,37.7729,58880.0
2018-10-24 14:45:00,45.96,45.96,45.85,45.87,109965.0,37.7729,37.7729,37.6825,37.6989,109965.0
2018-10-24 14:50:00,45.86,45.87,45.73,45.76,180913.0,37.6907,37.6989,37.5838,37.6085,180913.0
2018-10-24 14:55:00,45.76,45.83,45.73,45.73,59630.0,37.6085,37.666,37.5838,37.5838,59630.0
2018-10-24 15:00:00,45.73,45.73,45.51,45.53,94390.0,37.5838,37.5838,37.403,37.4195,94390.0
2018-10-24 15:05:00,45.52,45.59,45.52,45.55,69177.0,37.4112,37.4688,37.4112,37.4359,69177.0
2018-10-24 15:10:00,45.55,45.65,45.54,45.61,69464.0,37.4359,37.5181,37.4277,37.4852,69464.0
2018-10-24 15:15:00,45.61,45.68,45.58,45.59,62829.0,37.4852,37.5427,37.4606,37.4688,62829.0
2018-10-24 15:20:00,45.59,45.6,45.52,45.57,67293.0,37.4688,37.477,37.4112,37.4523,67293.0
2018-10-24 15:25:00,45.57,45.62,45.46,45.47,96167.0,37.4523,37.4934,37.3619,37.3702,96167.0
2018-10-24 15:30:00,45.48,45.53,45.46,45.46,136182.0,37.3784,37.4195,37.3619,37.3619,136182.0
2018-10-24 15:35:00,45.47,45.62,45.46,45.6,148444.0,37.3702,37.4934,37.3619,37.477,148444.0
2018-10-24 15:40:00,45.6,45.69,45.54,45.59,233827.0,37.477,37.551,37.4277,37.4688,233827.0
2018-10-24 15:45:00,45.59,45.59,45.5,45.55,346742.0,37.4688,37.4688,37.3948,37.4359,346742.0
2018-10-24 15:50:00,45.55,45.55,45.4,45.43,238158.0,37.4359,37.4359,37.3126,37.3373,238158.0
2018-10-24 15:55:00,45.42,45.42,45.2,45.33,556054.0,37.3291,37.3291,37.1483,37.2551,556054.0
2018-10-25 09:30:00,45.76,46.01,45.65,45.81,91529.0,37.6085,37.814,37.5181,37.6496,91529.0
2018-10-25 09:35:00,45.8,45.92,45.72,45.91,91608.0,37.6414,37.74,37.5756,37.7318,91608.0
2018-10-25 09:40:00,45.91,45.91,45.7,45.87,96105.0,37.7318,37.7318,37.5592,37.6989,96105.0
2018-10-25 09:45:00,45.87,45.87,45.76,45.8,62596.0,37.6989,37.6989,37.6085,37.6414,62596.0
2018-10-25 09:50:00,45.8,45.87,45.74,45.8,95050.0,37.6414,37.6989,37.5921,37.6414,95050.0
2018-10-25 09:55:00,45.8,45.82,45.59,45.6,90118.0,37.6414,37.6578,37.4688,37.477,90118.0
2018-10-25 10:00:00,45.6,45.79,45.58,45.78,90030.0,37.477,37.6332,37.4606,37.6249,90030.0
2018-10-25 10:05:00,45.78,45.88,45.72,45.86,75251.0,37.6249,37.7071,37.5756,37.6907,75251.0
2018-10-25 10:10:00,45.86,45.99,45.85,45.97,77176.0,37.6907,37.7975,37.6825,37.7811,77176.0
2018-10-25 10:15:00,45.98,46.01,45.77,45.77,72815.0,37.7893,37.814,37.6167,37.6167,72815.0
2018-10-25 10:20:00,45.77,45.83,45.68,45.68,49953.0,37.6167,37.666,37.5427,37.5427,49953.0
2018-10-25 10:25:00,45.7,45.87,45.67,45.84,41501.0,37.5592,37.6989,37.5345,37.6742,41501.0
2018-10-25 10:30:00,45.84,45.91,45.8,45.87,62626.0,37.6742,37.7318,37.6414,37.6989,62626.0
2018-10-25 10:35:00,45.89,45.95,45.86,45.88,53617.0,37.7153,37.7647,37.6907,37.7071,53617.0
2018-10-25 10:40:00,45.87,45.98,45.84,45.97,50317.0,37.6989,37.7893,37.6742,37.7811,50317.0
2018-10-25 10:45:00,45.98,45.98,45.88,45.9,68571.0,37.7893,37.7893,37.7071,37.7236,68571.0
2018-10-25 10:50:00,45.9,45.99,45.89,45.99,40733.0,37.7236,37.7975,37.7153,37.7975,40733.0
2018-10-25 10:55:00,45.98,46.05,45.93,45.94,47761.0,37.7893,37.8468,37.7482,37.7564,47761.0
2018-10-25 11:00:00,45.95,46.0,45.85,45.86,44350.0,37.7647,37.8057,37.6825,37.6907,44350.0
2018-10-25 11:05:00,45.87,45.88,45.79,45.88,41881.0,37.6989,37.7071,37.6332,37.7071,41881.0
2018-10-25 11:10:00,45.88,45.88,45.7,45.77,60296.0,37.7071,37.7071,37.5592,37.6167,60296.0
2018-10-25 11:15:00,45.76,45.89,45.75,45.88,49537.0,37.6085,37.7153,37.6003,37.7071,49537.0
2018-10-25 11:20:00,45.89,46.0,45.87,45.97,74555.0,37.7153,37.8057,37.6989,37.7811,74555.0
2018-10-25 11:25:00,45.98,46.05,45.98,46.03,38867.0,37.7893,37.8468,37.7893,37.8304,38867.0
2018-10-25 11:30:00,46.03,46.06,46.01,46.05,90567.0,37.8304,37.8551,37.814,37.8468,90567.0
2018-10-25 11:35:00,46.04,46.06,46.0,46.05,76004.0,37.8386,37.8551,37.8057,37.8468,76004.0
2018-10-25 11:40:00,46.04,46.05,45.91,46.0,45705.0,37.8386,37.8468,37.7318,37.8057,45705.0
2018-10-25 11:45:00,46.01,46.07,45.98,46.06,43661.0,37.814,37.8633,37.7893,37.8551,43661.0
2018-10-25 11:50:00,46.06,46.07,46.01,46.05,72492.0,37.8551,37.8633,37.814,37.8468,72492.0
2018-10-25 11:55:00,46.05,46.1,46.03,46.05,61873.0,37.8468,37.8879,37.8304,37.8468,61873.0
2018-10-25 12:00:00,46.05,46.08,46.01,46.07,52257.0,37.8468,37.8715,37.814,37.8633,52257.0
2018-10-25 12:05:00,46.08,46.17,46.05,46.06,48277.0,37.8715,37.9455,37.8468,37.8551,48277.0
2018-10-25 12:10:00,46.05,46.11,46.01,46.09,37397.0,37.8468,37.8961,37.814,37.8797,37397.0
2018-10-25 12:15:00,46.08,46.08,45.98,45.98,43730.0,37.8715,37.8715,37.7893,37.7893,43730.0
2018-10-25 12:20:00,45.98,46.02,45.92,45.92,39664.0,37.7893,37.8222,37.74,37.74,39664.0
2018-10-25 12:25:00,45.93,45.96,45.84,45.87,43056.0,37.7482,37.7729,37.6742,37.6989,43056.0
2018-10-25 12:30:00,45.87,45.92,45.83,45.89,32997.0,37.6989,37.74,37.666,37.7153,32997.0
2018-10-25 12:35:00,45.89,45.95,45.88,45.95,22629.0,37.7153,37.7647,37.7071,37.7647,22629.0
2018-10-25 12:40:00,45.96,45.99,45.9,45.98,33748.0,37.7729,37.7975,37.7236,37.7893,33748.0
2018-10-25 12:45:00,45.98,46.0,45.94,46.0,40285.0,37.7893,37.8057,37.7564,37.8057,40285.0
2018-10-25 12:50:00,46.01,46.04,46.0,46.02,37154.0,37.814,37.8386,37.8057,37.8222,37154.0
2018-10-25 12:55:00,46.02,46.05,46.01,46.05,27784.0,37.8222,37.8468,37.814,37.8468,27784.0
2018-10-25 13:00:00,46.06,46.1,46.03,46.06,41794.0,37.8551,37.8879,37.8304,37.8551,41794.0
2018-10-25 13:05:00,46.07,46.08,45.96,45.97,102346.0,37.8633,37.8715,37.7729,37.7811,102346.0
2018-10-25 13:10:00,45.97,45.97,45.87,45.92,34771.0,37.7811,37.7811,37.6989,37.74,34771.0
2018-10-25 13:15:00,45.92,45.93,45.86,45.89,42395.0,37.74,37.7482,37.6907,37.7153,42395.0
2018-10-25 13:20:00,45.89,46.01,45.89,46.0,24874.0,37.7153,37.814,37.7153,37.8057,24874.0
2018-10-25 13:25:00,46.02,46.2,46.02,46.19,50373.0,37.8222,37.9701,37.8222,37.9619,50373.0
2018-10-25 13:30:00,46.19,46.23,46.17,46.2,35842.0,37.9619,37.9948,37.9455,37.9701,35842.0
2018-10-25 13:35:00,46.2,46.32,46.2,46.29,114829.0,37.9701,38.0687,37.9701,38.0441,114829.0
2018-10-25 13:40:00,46.29,46.31,46.21,46.26,48038.0,38.0441,38.0605,37.9783,38.0194,48038.0
2018-10-25 13:45:00,46.26,46.3,46.23,46.28,38712.0,38.0194,38.0523,37.9948,38.0359,38712.0
2018-10-25 13:50:00,46.27,46.35,46.25,46.28,98617.0,38.0276,38.0934,38.0112,38.0359,98617.0
2018-10-25 13:55:00,46.28,46.28,46.19,46.19,17484.0,38.0359,38.0359,37.9619,37.9619,17484.0
2018-10-25 14:00:00,46.2,46.21,46.15,46.19,28068.0,37.9701,37.9783,37.929,37.9619,28068.0
2018-10-25 14:05:00,46.19,46.3,46.19,46.28,41605.0,37.9619,38.0523,37.9619,38.0359,41605.0
2018-10-25 14:10:00,46.29,46.29,46.24,46.29,24823.0,38.0441,38.0441,38.003,38.0441,24823.0
2018-10-25 14:15:00,46.3,46.35,46.3,46.33,64625.0,38.0523,38.0934,38.0523,38.077,64625.0
2018-10-25 14:20:00,46.34,46.4,46.33,46.34,81912.0,38.0852,38.1345,38.077,38.0852,81912.0
2018-10-25 14:25:00,46.33,46.45,46.33,46.43,51237.0,38.077,38.1756,38.077,38.1591,51237.0
2018-10-25 14:30:00,46.43,46.53,46.42,46.51,51937.0,38.1591,38.2413,38.1509,38.2249,51937.0
2018-10-25 14:35:00,46.52,46.54,46.47,46.51,73041.0,38.2331,38.2496,38.192,38.2249,73041.0
2018-10-25 14:40:00,46.51,46.58,46.49,46.55,46874.0,38.2249,38.2824,38.2085,38.2578,46874.0
2018-10-25 14:45:00,46.55,46.63,46.55,46.58,35952.0,38.2578,38.3235,38.2578,38.2824,35952.0
2018-10-25 14:50:00,46.59,46.6,46.55,46.59,66112.0,38.2906,38.2989,38.2578,38.2906,66112.0
2018-10-25 14:55:00,46.59,46.62,46.56,46.58,63912.0,38.2906,38.3153,38.266,38.2824,63912.0
2018-10-25 15:00:00,46.58,46.6,46.54,46.56,77137.0,38.2824,38.2989,38.2496,38.266,77137.0
2018-10-25 15:05:00,46.57,46.59,46.52,46.54,82517.0,38.2742,38.2906,38.2331,38.2496,82517.0
2018-10-25 15:10:00,46.54,46.61,46.53,46.59,88244.0,38.2496,38.3071,38.2413,38.2906,88244.0
2018-10-25 15:15:00,46.59,46.68,46.59,46.65,54565.0,38.2906,38.3646,38.2906,38.34,54565.0
2018-10-25 15:20:00,46.64,46.68,46.6,46.64,91656.0,38.3317,38.3646,38.2989,38.3317,91656.0
2018-10-25 15:25:00,46.64,46.64,46.55,46.61,56049.0,38.3317,38.3317,38.2578,38.3071,56049.0
2018-10-25 15:30:00,46.61,46.65,46.44,46.47,109313.0,38.3071,38.34,38.1674,38.192,109313.0
2018-10-25 15:35:00,46.48,46.55,46.43,46.46,97767.0,38.2002,38.2578,38.1591,38.1838,97767.0
2018-10-25 15:40:00,46.46,46.49,46.27,46.31,118728.0,38.1838,38.2085,38.0276,38.0605,118728.0
2018-10-25 15:45:00,46.32,46.33,46.14,46.15,235473.0,38.0687,38.077,37.9208,37.929,235473.0
2018-10-25 15:50:00,46.15,46.16,46.04,46.15,193868.0,37.929,37.9372,37.8386,37.929,193868.0
2018-10-25 15:55:00,46.15,46.21,46.11,46.16,324776.0,37.929,37.9783,37.8961,37.9372,324776.0
2018-10-26 09:30:00,45.71,45.82,45.65,45.75,171840.0,37.5674,37.6578,37.5181,37.6003,171840.0
2018-10-26 09:35:00,45.75,45.9,45.62,45.69,87126.0,37.6003,37.7236,37.4934,37.551,87126.0
2018-10-26 09:40:00,45.67,45.8,45.66,45.75,49688.0,37.5345,37.6414,37.5263,37.6003,49688.0
2018-10-26 09:45:00,45.75,45.83,45.69,45.8,78105.0,37.6003,37.666,37.551,37.6414,78105.0
2018-10-26 09:50:00,45.8,45.88,45.7,45.71,144629.0,37.6414,37.7071,37.5592,37.5674,144629.0
2018-10-26 09:55:00,45.72,45.89,45.7,45.86,201743.0,37.5756,37.7153,37.5592,37.6907,201743.0
2018-10-26 10:00:00,45.86,45.86,45.55,45.56,175799.0,37.6907,37.6907,37.4359,37.4441,175799.0
2018-10-26 10:05:00,45.55,45.58,45.42,45.53,205215.0,37.4359,37.4606,37.3291,37.4195,205215.0
2018-10-26 10:10:00,45.54,45.61,45.48,45.57,77518.0,37.4277,37.4852,37.3784,37.4523,77518.0
2018-10-26 10:15:00,45.57,45.62,45.44,45.58,274036.0,37.4523,37.4934,37.3455,37.4606,274036.0
2018-10-26 10:20:00,45.58,45.65,45.52,45.63,258394.0,37.4606,37.5181,37.4112,37.5017,258394.0
2018-10-26 10:25:00,45.64,45.76,45.63,45.64,186414.0,37.5099,37.6085,37.5017,37.5099,186414.0
2018-10-26 10:30:00,45.64,45.69,45.45,45.57,91391.0,37.5099,37.551,37.3537,37.4523,91391.0
2018-10-26 10:35:00,45.57,45.62,45.51,45.56,51552.0,37.4523,37.4934,37.403,37.4441,51552.0
2018-10-26 10:40:00,45.54,45.63,45.48,45.48,56740.0,37.4277,37.5017,37.3784,37.3784,56740.0
2018-10-26 10:45:00,45.47,45.53,45.42,45.48,61256.0,37.3702,37.4195,37.3291,37.3784,61256.0
2018-10-26 10:50:00,45.48,45.55,45.45,45.46,45974.0,37.3784,37.4359,37.3537,37.3619,45974.0
2018-10-26 10:55:00,45.47,45.51,45.33,45.37,70245.0,37.3702,37.403,37.2551,37.288,70245.0
2018-10-26 11:00:00,45.37,45.46,45.35,45.45,81270.0,37.288,37.3619,37.2715,37.3537,81270.0
2018-10-26 11:05:00,45.45,45.54,45.39,45.48,54047.0,37.3537,37.4277,37.3044,37.3784,54047.0
2018-10-26 11:10:00,45.47,45.58,45.47,45.55,36812.0,37.3702,37.4606,37.3702,37.4359,36812.0
2018-10-26 11:15:00,45.54,45.61,45.48,45.58,74101.0,37.4277,37.4852,37.3784,37.4606,74101.0
2018-10-26 11:20:00,45.59,45.7,45.55,45.68,42588.0,37.4688,37.5592,37.4359,37.5427,42588.0
2018-10-26 11:25:00,45.67,45.74,45.61,45.69,50259.0,37.5345,37.5921,37.4852,37.551,50259.0
2018-10-26 11:30:00,45.7,45.91,45.7,45.89,176086.0,37.5592,37.7318,37.5592,37.7153,176086.0
2018-10-26 11:35:00,45.9,45.94,45.65,45.69,118540.0,37.7236,37.7564,37.5181,37.551,118540.0
2018-10-26 11:40:00,45.69,45.75,45.54,45.55,57573.0,37.551,37.6003,37.4277,37.4359,57573.0
2018-10-26 11:45:00,45.55,45.64,45.53,45.61,47661.0,37.4359,37.5099,37.4195,37.4852,47661.0
2018-10-26 11:50:00,45.62,45.7,45.61,45.61,32927.0,37.4934,37.5592,37.4852,37.4852,32927.0
2018-10-26 11:55:00,45.6,45.66,45.53,45.53,46787.0,37.477,37.5263,37.4195,37.4195,46787.0
2018-10-26 12:00:00,45.53,45.63,45.51,45.63,62881.0,37.4195,37.5017,37.403,37.5017,62881.0
2018-10-26 12:05:00,45.63,45.74,45.63,45.73,58631.0,37.5017,37.5921,37.5017,37.5838,58631.0
2018-10-26 12:10:00,45.73,45.78,45.69,45.78,57953.0,37.5838,37.6249,37.551,37.6249,57953.0
2018-10-26 12:15:00,45.78,45.81,45.71,45.79,30430.0,37.6249,37.6496,37.5674,37.6332,30430.0
2018-10-26 12:20:00,45.79,45.9,45.78,45.8,67675.0,37.6332,37.7236,37.6249,37.6414,67675.0
2018-10-26 12:25:00,45.8,45.86,45.78,45.81,32770.0,37.6414,37.6907,37.6249,37.6496,32770.0
2018-10-26 12:30:00,45.81,45.93,45.78,45.83,50871.0,37.6496,37.7482,37.6249,37.666,50871.0
2018-10-26 12:35:00,45.83,45.85,45.76,45.8,26802.0,37.666,37.6825,37.6085,37.6414,26802.0
2018-10-26 12:40:00,45.8,45.89,45.78,45.86,76198.0,37.6414,37.7153,37.6249,37.6907,76198.0
2018-10-26 12:45:00,45.86,45.99,45.85,45.99,36621.0,37.6907,37.7975,37.6825,37.7975,36621.0
2018-10-26 12:50:00,45.99,46.0,45.9,45.94,50797.0,37.7975,37.8057,37.7236,37.7564,50797.0
2018-10-26 12:55:00,45.93,45.93,45.82,45.87,37778.0,37.7482,37.7482,37.6578,37.6989,37778.0
2018-10-26 13:00:00,45.86,46.01,45.86,46.0,50792.0,37.6907,37.814,37.6907,37.8057,50792.0
2018-10-26 13:05:00,46.0,46.03,45.87,45.88,61217.0,37.8057,37.8304,37.6989,37.7071,61217.0
2018-10-26 13:10:00,45.88,46.0,45.85,45.9,82598.0,37.7071,37.8057,37.6825,37.7236,82598.0
2018-10-26 13:15:00,45.91,45.95,45.86,45.93,53153.0,37.7318,37.7647,37.6907,37.7482,53153.0
2018-10-26 13:20:00,45.92,45.97,45.81,45.83,57171.0,37.74,37.7811,37.6496,37.666,57171.0
2018-10-26 13:25:00,45.83,45.85,45.75,45.76,43891.0,37.666,37.6825,37.6003,37.6085,43891.0
2018-10-26 13:30:00,45.76,45.79,45.68,45.69,178379.0,37.6085,37.6332,37.5427,37.551,178379.0
2018-10-26 13:35:00,45.69,45.76,45.67,45.69,33633.0,37.551,37.6085,37.5345,37.551,33633.0
2018-10-26 13:40:00,45.69,45.86,45.69,45.85,24191.0,37.551,37.6907,37.551,37.6825,24191.0
2018-10-26 13:45:00,45.85,45.87,45.79,45.81,50695.0,37.6825,37.6989,37.6332,37.6496,50695.0
2018-10-26 13:50:00,45.81,45.89,45.76,45.87,44884.0,37.6496,37.7153,37.6085,37.6989,44884.0
2018-10-26 13:55:00,45.87,45.92,45.85,45.89,32255.0,37.6989,37.74,37.6825,37.7153,32255.0
2018-10-26 14:00:00,45.89,45.94,45.78,45.83,46504.0,37.7153,37.7564,37.6249,37.666,46504.0
2018-10-26 14:05:00,45.82,45.85,45.72,45.75,43863.0,37.6578,37.6825,37.5756,37.6003,43863.0
2018-10-26 14:10:00,45.76,45.79,45.64,45.69,59107.0,37.6085,37.6332,37.5099,37.551,59107.0
2018-10-26 14:15:00,45.69,45.7,45.61,45.65,43876.0,37.551,37.5592,37.4852,37.5181,43876.0
2018-10-26 14:20:00,45.65,45.69,45.53,45.66,138118.0,37.5181,37.551,37.4195,37.5263,138118.0
2018-10-26 14:25:00,45.67,45.85,45.66,45.75,58532.0,37.5345,37.6825,37.5263,37.6003,58532.0
2018-10-26 14:30:00,45.74,45.83,45.72,45.75,35338.0,37.5921,37.666,37.5756,37.6003,35338.0
2018-10-26 14:35:00,45.75,45.86,45.75,45.77,38473.0,37.6003,37.6907,37.6003,37.6167,38473.0
2018-10-26 14:40:00,45.77,45.79,45.67,45.71,53765.0,37.6167,37.6332,37.5345,37.5674,53765.0
2018-10-26 14:45:00,45.72,45.77,45.59,45.6,46663.0,37.5756,37.6167,37.4688,37.477,46663.0
2018-10-26 14:50:00,45.61,45.63,45.54,45.56,57295.0,37.4852,37.5017,37.4277,37.4441,57295.0
2018-10-26 14:55:00,45.56,45.56,45.34,45.41,66345.0,37.4441,37.4441,37.2633,37.3208,66345.0
2018-10-26 15:00:00,45.4,45.46,45.3,45.45,274251.0,37.3126,37.3619,37.2304,37.3537,274251.0
2018-10-26 15:05:00,45.45,45.51,45.38,45.48,186493.0,37.3537,37.403,37.2962,37.3784,186493.0
2018-10-26 15:10:00,45.48,45.54,45.38,45.41,93209.0,37.3784,37.4277,37.2962,37.3208,93209.0
2018-10-26 15:15:00,45.43,45.63,45.42,45.6,172589.0,37.3373,37.5017,37.3291,37.477,172589.0
2018-10-26 15:20:00,45.6,45.76,45.58,45.64,74736.0,37.477,37.6085,37.4606,37.5099,74736.0
2018-10-26 15:25:00,45.64,45.72,45.58,45.66,60807.0,37.5099,37.5756,37.4606,37.5263,60807.0
2018-10-26 15:30:00,45.65,45.66,45.5,45.54,127511.0,37.5181,37.5263,37.3948,37.4277,127511.0
2018-10-26 15:35:00,45.53,45.75,45.51,45.67,99357.0,37.4195,37.6003,37.403,37.5345,99357.0
2018-10-26 15:40:00,45.66,45.69,45.5,45.52,247336.0,37.5263,37.551,37.3948,37.4112,247336.0
2018-10-26 15:45:00,45.51,45.72,45.5,45.59,320827.0,37.403,37.5756,37.3948,37.4688,320827.0
2018-10-26 15:50:00,45.59,45.76,45.58,45.64,224043.0,37.4688,37.6085,37.4606,37.5099,224043.0
2018-10-26 15:55:00,45.63,45.63,45.38,45.46,452386.0,37.5017,37.5017,37.2962,37.3619,452386.0
2018-10-29 09:30:00,45.82,46.13,45.82,46.02,88991.0,37.8882,38.1445,37.8882,38.0536,88991.0
2018-10-29 09:35:00,46.02,46.1,45.83,45.83,36766.0,38.0536,38.1197,37.8965,37.8965,36766.0
2018-10-29 09:40:00,45.83,45.9,45.77,45.9,33817.0,37.8965,37.9543,37.8468,37.9543,33817.0
2018-10-29 09:45:00,45.91,45.92,45.71,45.73,67948.0,37.9626,37.9709,37.7972,37.8138,67948.0
2018-10-29 09:50:00,45.74,45.78,45.62,45.71,28297.0,37.822,37.8551,37.7228,37.7972,28297.0
2018-10-29 09:55:00,45.71,45.88,45.7,45.87,29669.0,37.7972,37.9378,37.789,37.9295,29669.0
2018-10-29 10:00:00,45.88,46.04,45.88,46.02,82363.0,37.9378,38.0701,37.9378,38.0536,82363.0
2018-10-29 10:05:00,46.01,46.04,45.95,45.99,38833.0,38.0453,38.0701,37.9957,38.0288,38833.0
2018-10-29 10:10:00,45.99,46.08,45.98,46.07,36544.0,38.0288,38.1032,38.0205,38.0949,36544.0
2018-10-29 10:15:00,46.07,46.1,45.99,46.03,57577.0,38.0949,38.1197,38.0288,38.0618,57577.0
2018-10-29 10:20:00,46.03,46.08,46.01,46.06,36711.0,38.0618,38.1032,38.0453,38.0866,36711.0
2018-10-29 10:25:00,46.05,46.17,46.05,46.16,125403.0,38.0784,38.1776,38.0784,38.1693,125403.0
2018-10-29 10:30:00,46.17,46.23,46.11,46.12,28220.0,38.1776,38.2272,38.128,38.1362,28220.0
2018-10-29 10:35:00,46.11,46.14,46.07,46.11,51124.0,38.128,38.1528,38.0949,38.128,51124.0
2018-10-29 10:40:00,46.11,46.16,46.1,46.13,17852.0,38.128,38.1693,38.1197,38.1445,17852.0
2018-10-29 10:45:00,46.13,46.2,46.09,46.16,58997.0,38.1445,38.2024,38.1114,38.1693,58997.0
2018-10-29 10:50:00,46.16,46.34,46.15,46.34,96512.0,38.1693,38.3182,38.1611,38.3182,96512.0
2018-10-29 10:55:00,46.33,46.35,46.27,46.31,46758.0,38.3099,38.3264,38.2603,38.2934,46758.0
2018-10-29 11:00:00,46.33,46.36,46.26,46.26,43914.0,38.3099,38.3347,38.252,38.252,43914.0
2018-10-29 11:05:00,46.26,46.34,46.25,46.25,44920.0,38.252,38.3182,38.2437,38.2437,44920.0
2018-10-29 11:10:00,46.25,46.25,46.11,46.12,42422.0,38.2437,38.2437,38.128,38.1362,42422.0
2018-10-29 11:15:00,46.13,46.14,46.01,46.04,119556.0,38.1445,38.1528,38.0453,38.0701,119556.0
2018-10-29 11:20:00,46.03,46.11,45.99,46.02,50206.0,38.0618,38.128,38.0288,38.0536,50206.0
2018-10-29 11:25:00,46.02,46.06,46.0,46.04,83551.0,38.0536,38.0866,38.037,38.0701,83551.0
2018-10-29 11:30:00,46.05,46.16,46.03,46.15,103557.0,38.0784,38.1693,38.0618,38.1611,103557.0
2018-10-29 11:35:00,46.16,46.2,46.12,46.19,21593.0,38.1693,38.2024,38.1362,38.1941,21593.0
2018-10-29 11:40:00,46.18,46.24,46.14,46.2,80057.0,38.1859,38.2355,38.1528,38.2024,80057.0
2018-10-29 11:45:00,46.21,46.25,46.19,46.24,28719.0,38.2107,38.2437,38.1941,38.2355,28719.0
2018-10-29 11:50:00,46.24,46.26,46.14,46.14,27624.0,38.2355,38.252,38.1528,38.1528,27624.0
2018-10-29 11:55:00,46.14,46.16,46.0,46.0,38911.0,38.1528,38.1693,38.037,38.037,38911.0
2018-10-29 12:00:00,45.99,46.02,45.96,46.0,61608.0,38.0288,38.0536,38.0039,38.037,61608.0
2018-10-29 12:05:00,46.01,46.01,45.94,45.97,39060.0,38.0453,38.0453,37.9874,38.0122,39060.0
2018-10-29 12:10:00,45.98,45.99,45.94,45.95,61549.0,38.0205,38.0288,37.9874,37.9957,61549.0
2018-10-29 12:15:00,45.95,46.03,45.91,45.91,37653.0,37.9957,38.0618,37.9626,37.9626,37653.0
2018-10-29 12:20:00,45.92,45.94,45.85,45.94,60696.0,37.9709,37.9874,37.913,37.9874,60696.0
2018-10-29 12:25:00,45.93,46.0,45.91,46.0,43693.0,37.9791,38.037,37.9626,38.037,43693.0
2018-10-29 12:30:00,46.0,46.05,45.95,45.99,31641.0,38.037,38.0784,37.9957,38.0288,31641.0
2018-10-29 12:35:00,46.0,46.09,45.99,46.07,35879.0,38.037,38.1114,38.0288,38.0949,35879.0
2018-10-29 12:40:00,46.07,46.16,46.06,46.11,48457.0,38.0949,38.1693,38.0866,38.128,48457.0
2018-10-29 12:45:00,46.11,46.14,46.01,46.02,33020.0,38.128,38.1528,38.0453,38.0536,33020.0
2018-10-29 12:50:00,46.02,46.05,45.97,46.0,57972.0,38.0536,38.0784,38.0122,38.037,57972.0
2018-10-29 12:55:00,45.99,46.03,45.92,46.01,33905.0,38.0288,38.0618,37.9709,38.0453,33905.0
2018-10-29 13:00:00,46.0,46.14,45.99,46.13,70231.0,38.037,38.1528,38.0288,38.1445,70231.0
2018-10-29 13:05:00,46.13,46.15,46.07,46.15,26355.0,38.1445,38.1611,38.0949,38.1611,26355.0
2018-10-29 13:10:00,46.16,46.16,46.09,46.15,28449.0,38.1693,38.1693,38.1114,38.1611,28449.0
2018-10-29 13:15:00,46.15,46.17,46.12,46.15,26139.0,38.1611,38.1776,38.1362,38.1611,26139.0
2018-10-29 13:20:00,46.15,46.16,46.1,46.14,29898.0,38.1611,38.1693,38.1197,38.1528,29898.0
2018-10-29 13:25:00,46.13,46.13,46.06,46.08,24523.0,38.1445,38.1445,38.0866,38.1032,24523.0
2018-10-29 13:30:00,46.07,46.18,46.07,46.18,39536.0,38.0949,38.1859,38.0949,38.1859,39536.0
2018-10-29 13:35:00,46.18,46.18,46.11,46.15,28056.0,38.1859,38.1859,38.128,38.1611,28056.0
2018-10-29 13:40:00,46.15,46.19,46.1,46.17,31788.0,38.1611,38.1941,38.1197,38.1776,31788.0
2018-10-29 13:45:00,46.18,46.23,46.12,46.17,42498.0,38.1859,38.2272,38.1362,38.1776,42498.0
2018-10-29 13:50:00,46.16,46.31,46.16,46.25,41807.0,38.1693,38.2934,38.1693,38.2437,41807.0
2018-10-29 13:55:00,46.24,46.26,46.16,46.17,37013.0,38.2355,38.252,38.1693,38.1776,37013.0
2018-10-29 14:00:00,46.16,46.17,46.02,46.09,36453.0,38.1693,38.1776,38.0536,38.1114,36453.0
2018-10-29 14:05:00,46.09,46.13,46.07,46.11,31910.0,38.1114,38.1445,38.0949,38.128,31910.0
2018-10-29 14:10:00,46.11,46.11,45.91,45.96,113660.0,38.128,38.128,37.9626,38.0039,113660.0
2018-10-29 14:15:00,45.95,45.97,45.85,45.96,48298.0,37.9957,38.0122,37.913,38.0039,48298.0
2018-10-29 14:20:00,45.96,46.02,45.94,45.98,52044.0,38.0039,38.0536,37.9874,38.0205,52044.0
2018-10-29 14:25:00,45.98,46.05,45.95,45.95,41008.0,38.0205,38.0784,37.9957,37.9957,41008.0
2018-10-29 14:30:00,45.95,45.98,45.89,45.91,45627.0,37.9957,38.0205,37.9461,37.9626,45627.0
2018-10-29 14:35:00,45.9,46.0,45.9,45.95,51345.0,37.9543,38.037,37.9543,37.9957,51345.0
2018-10-29 14:40:00,45.96,46.1,45.96,46.06,42855.0,38.0039,38.1197,38.0039,38.0866,42855.0
2018-10-29 14:45:00,46.06,46.09,45.98,45.98,46378.0,38.0866,38.1114,38.0205,38.0205,46378.0
2018-10-29 14:50:00,45.98,45.99,45.85,45.9,43504.0,38.0205,38.0288,37.913,37.9543,43504.0
2018-10-29 14:55:00,45.9,45.99,45.85,45.89,54162.0,37.9543,38.0288,37.913,37.9461,54162.0
2018-10-29 15:00:00,45.9,45.9,45.72,45.74,66000.0,37.9543,37.9543,37.8055,37.822,66000.0
2018-10-29 15:05:00,45.74,45.77,45.64,45.7,73829.0,37.822,37.8468,37.7393,37.789,73829.0
2018-10-29 15:10:00,45.69,45.72,45.52,45.55,229755.0,37.7807,37.8055,37.6401,37.6649,229755.0
2018-10-29 15:15:00,45.55,45.7,45.49,45.67,131148.0,37.6649,37.789,37.6153,37.7641,131148.0
2018-10-29 15:20:00,45.67,45.71,45.55,45.62,179890.0,37.7641,37.7972,37.6649,37.7228,179890.0
2018-10-29 15:25:00,45.62,45.68,45.56,45.57,109228.0,37.7228,37.7724,37.6732,37.6815,109228.0
2018-10-29 15:30:00,45.57,45.61,45.41,45.55,176176.0,37.6815,37.7145,37.5492,37.6649,176176.0
2018-10-29 15:35:00,45.56,45.59,45.49,45.53,183660.0,37.6732,37.698,37.6153,37.6484,183660.0
2018-10-29 15:40:00,45.52,45.52,45.2,45.23,209864.0,37.6401,37.6401,37.3755,37.4003,209864.0
2018-10-29 15:45:00,45.23,45.72,45.18,45.63,225193.0,37.4003,37.8055,37.359,37.7311,225193.0
2018-10-29 15:50:00,45.63,45.77,45.59,45.73,167654.0,37.7311,37.8468,37.698,37.8138,167654.0
2018-10-29 15:55:00,45.73,45.79,45.61,45.77,330678.0,37.8138,37.8634,37.7145,37.8468,330678.0
2018-10-30 09:30:00,46.16,46.19,45.92,46.05,89310.0,38.1693,38.1941,37.9709,38.0784,89310.0
2018-10-30 09:35:00,46.06,46.18,45.96,46.14,102657.0,38.0866,38.1859,38.0039,38.1528,102657.0
2018-10-30 09:40:00,46.14,46.39,46.11,46.36,62634.0,38.1528,38.3595,38.128,38.3347,62634.0
2018-10-30 09:45:00,46.36,46.54,46.25,46.54,140192.0,38.3347,38.4835,38.2437,38.4835,140192.0
2018-10-30 09:50:00,46.53,46.68,46.48,46.67,163690.0,38.4753,38.5993,38.4339,38.591,163690.0
2018-10-30 09:55:00,46.66,46.8,46.1,46.75,137800.0,38.5828,38.6985,38.1197,38.6572,137800.0
2018-10-30 10:00:00,46.74,46.82,46.67,46.72,110025.0,38.6489,38.7151,38.591,38.6324,110025.0
2018-10-30 10:05:00,46.72,46.74,46.62,46.63,123875.0,38.6324,38.6489,38.5497,38.558,123875.0
2018-10-30 10:10:00,46.63,46.75,46.59,46.75,90623.0,38.558,38.6572,38.5249,38.6572,90623.0
2018-10-30 10:15:00,46.76,46.83,46.69,46.75,85445.0,38.6655,38.7233,38.6076,38.6572,85445.0
2018-10-30 10:20:00,46.75,46.8,46.56,46.63,147150.0,38.6572,38.6985,38.5001,38.558,147150.0
2018-10-30 10:25:00,46.64,46.64,46.55,46.55,49352.0,38.5662,38.5662,38.4918,38.4918,49352.0
2018-10-30 10:30:00,46.56,46.56,46.34,46.34,91542.0,38.5001,38.5001,38.3182,38.3182,91542.0
2018-10-30 10:35:00,46.35,46.35,46.17,46.28,119327.0,38.3264,38.3264,38.1776,38.2686,119327.0
2018-10-30 10:40:00,46.28,46.38,46.26,46.32,43545.0,38.2686,38.3512,38.252,38.3016,43545.0
2018-10-30 10:45:00,46.31,46.45,46.3,46.41,45373.0,38.2934,38.4091,38.2851,38.376,45373.0
2018-10-30 10:50:00,46.41,46.44,46.28,46.31,47009.0,38.376,38.4009,38.2686,38.2934,47009.0
2018-10-30 10:55:00,46.3,46.38,46.27,46.29,51250.0,38.2851,38.3512,38.2603,38.2768,51250.0
2018-10-30 11:00:00,46.29,46.31,46.18,46.19,65061.0,38.2768,38.2934,38.1859,38.1941,65061.0
2018-10-30 11:05:00,46.19,46.32,46.19,46.26,41224.0,38.1941,38.3016,38.1941,38.252,41224.0
2018-10-30 11:10:00,46.26,46.26,46.03,46.06,63520.0,38.252,38.252,38.0618,38.0866,63520.0
2018-10-30 11:15:00,46.06,46.11,46.0,46.06,90434.0,38.0866,38.128,38.037,38.0866,90434.0
2018-10-30 11:20:00,46.05,46.12,46.01,46.1,70303.0,38.0784,38.1362,38.0453,38.1197,70303.0
2018-10-30 11:25:00,46.1,46.35,46.09,46.29,64738.0,38.1197,38.3264,38.1114,38.2768,64738.0
2018-10-30 11:30:00,46.29,46.3,46.22,46.25,51063.0,38.2768,38.2851,38.2189,38.2437,51063.0
2018-10-30 11:35:00,46.25,46.33,46.22,46.29,45236.0,38.2437,38.3099,38.2189,38.2768,45236.0
2018-10-30 11:40:00,46.3,46.34,46.26,46.31,45318.0,38.2851,38.3182,38.252,38.2934,45318.0
2018-10-30 11:45:00,46.32,46.37,46.24,46.36,39877.0,38.3016,38.343,38.2355,38.3347,39877.0
2018-10-30 11:50:00,46.35,46.36,46.17,46.19,33456.0,38.3264,38.3347,38.1776,38.1941,33456.0
2018-10-30 11:55:00,46.18,46.18,46.1,46.12,42951.0,38.1859,38.1859,38.1197,38.1362,42951.0
2018-10-30 12:00:00,46.13,46.24,46.12,46.23,47700.0,38.1445,38.2355,38.1362,38.2272,47700.0
2018-10-30 12:05:00,46.22,46.33,46.22,46.27,24821.0,38.2189,38.3099,38.2189,38.2603,24821.0
2018-10-30 12:10:00,46.28,46.3,46.19,46.25,32559.0,38.2686,38.2851,38.1941,38.2437,32559.0
2018-10-30 12:15:00,46.25,46.3,46.18,46.25,44570.0,38.2437,38.2851,38.1859,38.2437,44570.0
2018-10-30 12:20:00,46.26,46.31,46.22,46.3,44324.0,38.252,38.2934,38.2189,38.2851,44324.0
2018-10-30 12:25:00,46.3,46.35,46.29,46.34,24243.0,38.2851,38.3264,38.2768,38.3182,24243.0
2018-10-30 12:30:00,46.34,46.34,46.19,46.19,29387.0,38.3182,38.3182,38.1941,38.1941,29387.0
2018-10-30 12:35:00,46.19,46.3,46.18,46.27,24832.0,38.1941,38.2851,38.1859,38.2603,24832.0
2018-10-30 12:40:00,46.27,46.3,46.21,46.22,26140.0,38.2603,38.2851,38.2107,38.2189,26140.0
2018-10-30 12:45:00,46.22,46.28,46.19,46.27,26090.0,38.2189,38.2686,38.1941,38.2603,26090.0
2018-10-30 12:50:00,46.26,46.27,46.21,46.23,22935.0,38.252,38.2603,38.2107,38.2272,22935.0
2018-10-30 12:55:00,46.23,46.24,46.1,46.12,35738.0,38.2272,38.2355,38.1197,38.1362,35738.0
2018-10-30 13:00:00,46.11,46.17,46.09,46.14,29511.0,38.128,38.1776,38.1114,38.1528,29511.0
2018-10-30 13:05:00,46.14,46.2,46.12,46.2,45132.0,38.1528,38.2024,38.1362,38.2024,45132.0
2018-10-30 13:10:00,46.19,46.2,46.1,46.11,47332.0,38.1941,38.2024,38.1197,38.128,47332.0
2018-10-30 13:15:00,46.11,46.21,46.11,46.19,24580.0,38.128,38.2107,38.128,38.1941,24580.0
2018-10-30 13:20:00,46.18,46.27,46.18,46.25,27493.0,38.1859,38.2603,38.1859,38.2437,27493.0
2018-10-30 13:25:00,46.25,46.26,46.13,46.15,41804.0,38.2437,38.252,38.1445,38.1611,41804.0
2018-10-30 13:30:00,46.14,46.18,46.11,46.18,81631.0,38.1528,38.1859,38.128,38.1859,81631.0
2018-10-30 13:35:00,46.18,46.23,46.15,46.16,41259.0,38.1859,38.2272,38.1611,38.1693,41259.0
2018-10-30 13:40:00,46.17,46.27,46.16,46.27,52054.0,38.1776,38.2603,38.1693,38.2603,52054.0
2018-10-30 13:45:00,46.27,46.3,46.23,46.27,47382.0,38.2603,38.2851,38.2272,38.2603,47382.0
2018-10-30 13:50:00,46.26,46.3,46.21,46.29,29543.0,38.252,38.2851,38.2107,38.2768,29543.0
2018-10-30 13:55:00,46.29,46.39,46.29,46.38,32574.0,38.2768,38.3595,38.2768,38.3512,32574.0
2018-10-30 14:00:00,46.38,46.43,46.29,46.3,47751.0,38.3512,38.3926,38.2768,38.2851,47751.0
2018-10-30 14:05:00,46.31,46.33,46.24,46.26,57649.0,38.2934,38.3099,38.2355,38.252,57649.0
2018-10-30 14:10:00,46.26,46.3,46.21,46.3,64068.0,38.252,38.2851,38.2107,38.2851,64068.0
2018-10-30 14:15:00,46.3,46.35,46.29,46.31,64197.0,38.2851,38.3264,38.2768,38.2934,64197.0
2018-10-30 14:20:00,46.32,46.38,46.31,46.37,65258.0,38.3016,38.3512,38.2934,38.343,65258.0
2018-10-30 14:25:00,46.38,46.4,46.29,46.32,50966.0,38.3512,38.3678,38.2768,38.3016,50966.0
2018-10-30 14:30:00,46.33,46.42,46.24,46.4,56048.0,38.3099,38.3843,38.2355,38.3678,56048.0
2018-10-30 14:35:00,46.4,46.43,46.36,46.37,41576.0,38.3678,38.3926,38.3347,38.343,41576.0
2018-10-30 14:40:00,46.39,46.43,46.33,46.42,47288.0,38.3595,38.3926,38.3099,38.3843,47288.0
2018-10-30 14:45:00,46.42,46.43,46.38,46.42,27269.0,38.3843,38.3926,38.3512,38.3843,27269.0
2018-10-30 14:50:00,46.42,46.57,46.41,46.52,62257.0,38.3843,38.5084,38.376,38.467,62257.0
2018-10-30 14:55:00,46.52,46.64,46.51,46.55,58170.0,38.467,38.5662,38.4587,38.4918,58170.0
2018-10-30 15:00:00,46.56,46.57,46.42,46.49,86209.0,38.5001,38.5084,38.3843,38.4422,86209.0
2018-10-30 15:05:00,46.48,46.56,46.45,46.55,84306.0,38.4339,38.5001,38.4091,38.4918,84306.0
2018-10-30 15:10:00,46.55,46.71,46.54,46.67,81269.0,38.4918,38.6241,38.4835,38.591,81269.0
2018-10-30 15:15:00,46.68,46.71,46.6,46.66,72751.0,38.5993,38.6241,38.5332,38.5828,72751.0
2018-10-30 15:20:00,46.66,46.68,46.6,46.67,78135.0,38.5828,38.5993,38.5332,38.591,78135.0
2018-10-30 15:25:00,46.66,46.8,46.64,46.78,92543.0,38.5828,38.6985,38.5662,38.682,92543.0
2018-10-30 15:30:00,46.78,46.86,46.74,46.84,134591.0,38.682,38.7481,38.6489,38.7316,134591.0
2018-10-30 15:35:00,46.84,46.85,46.73,46.75,115725.0,38.7316,38.7399,38.6407,38.6572,115725.0
2018-10-30 15:40:00,46.75,46.82,46.75,46.82,139298.0,38.6572,38.7151,38.6572,38.7151,139298.0
2018-10-30 15:45:00,46.82,46.86,46.79,46.84,126344.0,38.7151,38.7481,38.6903,38.7316,126344.0
2018-10-30 15:50:00,46.84,46.97,46.83,46.93,166307.0,38.7316,38.8391,38.7233,38.806,166307.0
2018-10-30 15:55:00,46.92,46.98,46.86,46.91,418257.0,38.7978,38.8474,38.7481,38.7895,418257.0
2018-10-31 09:30:00,47.22,47.5,47.13,47.25,121374.0,39.0458,39.2774,38.9714,39.0706,121374.0
2018-10-31 09:35:00,47.25,47.27,47.12,47.25,64034.0,39.0706,39.0872,38.9631,39.0706,64034.0
2018-10-31 09:40:00,47.25,47.33,47.24,47.24,81048.0,39.0706,39.1368,39.0624,39.0624,81048.0
2018-10-31 09:45:00,47.24,47.25,47.11,47.2,78319.0,39.0624,39.0706,38.9549,39.0293,78319.0
2018-10-31 09:50:00,47.19,47.34,47.19,47.32,48513.0,39.021,39.1451,39.021,39.1285,48513.0
2018-10-31 09:55:00,47.33,47.45,47.29,47.44,46208.0,39.1368,39.236,39.1037,39.2277,46208.0
2018-10-31 10:00:00,47.44,47.44,47.32,47.34,54334.0,39.2277,39.2277,39.1285,39.1451,54334.0
2018-10-31 10:05:00,47.33,47.38,47.33,47.35,35015.0,39.1368,39.1781,39.1368,39.1533,35015.0
2018-10-31 10:10:00,47.35,47.46,47.35,47.41,59669.0,39.1533,39.2443,39.1533,39.2029,59669.0
2018-10-31 10:15:00,47.42,47.53,47.37,47.48,48971.0,39.2112,39.3022,39.1699,39.2608,48971.0
2018-10-31 10:20:00,47.48,47.5,47.43,47.44,62084.0,39.2608,39.2774,39.2195,39.2277,62084.0
2018-10-31 10:25:00,47.44,47.58,47.44,47.51,47490.0,39.2277,39.3435,39.2277,39.2856,47490.0
2018-10-31 10:30:00,47.51,47.55,47.45,47.55,27069.0,39.2856,39.3187,39.236,39.3187,27069.0
2018-10-31 10:35:00,47.55,47.56,47.5,47.55,22372.0,39.3187,39.327,39.2774,39.3187,22372.0
2018-10-31 10:40:00,47.54,47.59,47.54,47.57,36072.0,39.3104,39.3518,39.3104,39.3352,36072.0
2018-10-31 10:45:00,47.58,47.61,47.43,47.44,109886.0,39.3435,39.3683,39.2195,39.2277,109886.0
2018-10-31 10:50:00,47.44,47.5,47.38,47.43,119235.0,39.2277,39.2774,39.1781,39.2195,119235.0
2018-10-31 10:55:00,47.43,47.44,47.38,47.41,35008.0,39.2195,39.2277,39.1781,39.2029,35008.0
2018-10-31 11:00:00,47.41,47.42,47.25,47.28,116254.0,39.2029,39.2112,39.0706,39.0954,116254.0
2018-10-31 11:05:00,47.27,47.36,47.2,47.33,168337.0,39.0872,39.1616,39.0293,39.1368,168337.0
2018-10-31 11:10:00,47.33,47.37,47.24,47.29,42325.0,39.1368,39.1699,39.0624,39.1037,42325.0
2018-10-31 11:15:00,47.29,47.37,47.27,47.35,47592.0,39.1037,39.1699,39.0872,39.1533,47592.0
2018-10-31 11:20:00,47.36,47.47,47.36,47.45,30312.0,39.1616,39.2526,39.1616,39.236,30312.0
2018-10-31 11:25:00,47.45,47.51,47.42,47.5,29120.0,39.236,39.2856,39.2112,39.2774,29120.0
2018-10-31 11:30:00,47.51,47.59,47.49,47.49,19755.0,39.2856,39.3518,39.2691,39.2691,19755.0
2018-10-31 11:35:00,47.5,47.54,47.43,47.53,22282.0,39.2774,39.3104,39.2195,39.3022,22282.0
2018-10-31 11:40:00,47.54,47.56,47.42,47.42,22469.0,39.3104,39.327,39.2112,39.2112,22469.0
2018-10-31 11:45:00,47.42,47.5,47.42,47.43,21492.0,39.2112,39.2774,39.2112,39.2195,21492.0
2018-10-31 11:50:00,47.43,47.48,47.43,47.48,31705.0,39.2195,39.2608,39.2195,39.2608,31705.0
2018-10-31 11:55:00,47.48,47.49,47.38,47.4,33495.0,39.2608,39.2691,39.1781,39.1947,33495.0
2018-10-31 12:00:00,47.4,47.43,47.26,47.27,29737.0,39.1947,39.2195,39.0789,39.0872,29737.0
2018-10-31 12:05:00,47.26,47.28,47.22,47.24,47032.0,39.0789,39.0954,39.0458,39.0624,47032.0
2018-10-31 12:10:00,47.23,47.28,47.2,47.28,19513.0,39.0541,39.0954,39.0293,39.0954,19513.0
2018-10-31 12:15:00,47.28,47.28,47.18,47.23,28474.0,39.0954,39.0954,39.0128,39.0541,28474.0
2018-10-31 12:20:00,47.23,47.31,47.21,47.3,32515.0,39.0541,39.1203,39.0376,39.112,32515.0
2018-10-31 12:25:00,47.3,47.34,47.29,47.31,25204.0,39.112,39.1451,39.1037,39.1203,25204.0
2018-10-31 12:30:00,47.32,47.33,47.22,47.27,45136.0,39.1285,39.1368,39.0458,39.0872,45136.0
2018-10-31 12:35:00,47.27,47.37,47.27,47.37,18059.0,39.0872,39.1699,39.0872,39.1699,18059.0
2018-10-31 12:40:00,47.38,47.42,47.33,47.38,22528.0,39.1781,39.2112,39.1368,39.1781,22528.0
2018-10-31 12:45:00,47.37,47.43,47.37,47.42,16456.0,39.1699,39.2195,39.1699,39.2112,16456.0
2018-10-31 12:50:00,47.42,47.46,47.39,47.45,45261.0,39.2112,39.2443,39.1864,39.236,45261.0
2018-10-31 12:55:00,47.45,47.54,47.44,47.54,32453.0,39.236,39.3104,39.2277,39.3104,32453.0
2018-10-31 13:00:00,47.54,47.54,47.47,47.49,50336.0,39.3104,39.3104,39.2526,39.2691,50336.0
2018-10-31 13:05:00,47.49,47.52,47.48,47.52,42672.0,39.2691,39.2939,39.2608,39.2939,42672.0
2018-10-31 13:10:00,47.52,47.74,47.52,47.61,51217.0,39.2939,39.4758,39.2939,39.3683,51217.0
2018-10-31 13:15:00,47.61,47.61,47.55,47.57,28216.0,39.3683,39.3683,39.3187,39.3352,28216.0
2018-10-31 13:20:00,47.57,47.6,47.56,47.59,21019.0,39.3352,39.36,39.327,39.3518,21019.0
2018-10-31 13:25:00,47.59,47.62,47.54,47.57,28229.0,39.3518,39.3766,39.3104,39.3352,28229.0
2018-10-31 13:30:00,47.57,47.58,47.53,47.56,31010.0,39.3352,39.3435,39.3022,39.327,31010.0
2018-10-31 13:35:00,47.55,47.57,47.52,47.57,28874.0,39.3187,39.3352,39.2939,39.3352,28874.0
2018-10-31 13:40:00,47.57,47.65,47.55,47.64,32217.0,39.3352,39.4014,39.3187,39.3931,32217.0
2018-10-31 13:45:00,47.63,47.68,47.6,47.68,33239.0,39.3849,39.4262,39.36,39.4262,33239.0
2018-10-31 13:50:00,47.68,47.7,47.62,47.64,26237.0,39.4262,39.4427,39.3766,39.3931,26237.0
2018-10-31 13:55:00,47.64,47.64,47.57,47.59,46086.0,39.3931,39.3931,39.3352,39.3518,46086.0
2018-10-31 14:00:00,47.59,47.6,47.54,47.6,35728.0,39.3518,39.36,39.3104,39.36,35728.0
2018-10-31 14:05:00,47.59,47.61,47.54,47.57,29376.0,39.3518,39.3683,39.3104,39.3352,29376.0
2018-10-31 14:10:00,47.57,47.61,47.56,47.61,31029.0,39.3352,39.3683,39.327,39.3683,31029.0
2018-10-31 14:15:00,47.61,47.66,47.59,47.66,46804.0,39.3683,39.4097,39.3518,39.4097,46804.0
2018-10-31 14:20:00,47.66,47.73,47.65,47.68,85233.0,39.4097,39.4675,39.4014,39.4262,85233.0
2018-10-31 14:25:00,47.68,47.72,47.65,47.72,33228.0,39.4262,39.4593,39.4014,39.4593,33228.0
2018-10-31 14:30:00,47.72,47.73,47.68,47.7,51559.0,39.4593,39.4675,39.4262,39.4427,51559.0
2018-10-31 14:35:00,47.69,47.71,47.66,47.7,85174.0,39.4345,39.451,39.4097,39.4427,85174.0
2018-10-31 14:40:00,47.7,47.76,47.7,47.7,48170.0,39.4427,39.4924,39.4427,39.4427,48170.0
2018-10-31 14:45:00,47.71,47.72,47.65,47.66,60945.0,39.451,39.4593,39.4014,39.4097,60945.0
2018-10-31 14:50:00,47.65,47.75,47.65,47.74,73345.0,39.4014,39.4841,39.4014,39.4758,73345.0
2018-10-31 14:55:00,47.75,47.81,47.75,47.8,30119.0,39.4841,39.5337,39.4841,39.5254,30119.0
2018-10-31 15:00:00,47.8,47.88,47.78,47.82,51021.0,39.5254,39.5916,39.5089,39.542,51021.0
2018-10-31 15:05:00,47.82,47.84,47.75,47.75,59548.0,39.542,39.5585,39.4841,39.4841,59548.0
2018-10-31 15:10:00,47.75,47.8,47.74,47.79,36280.0,39.4841,39.5254,39.4758,39.5172,36280.0
2018-10-31 15:15:00,47.78,47.8,47.7,47.71,61202.0,39.5089,39.5254,39.4427,39.451,61202.0
2018-10-31 15:20:00,47.71,47.76,47.61,47.68,80425.0,39.451,39.4924,39.3683,39.4262,80425.0
2018-10-31 15:25:00,47.68,47.69,47.57,47.62,93500.0,39.4262,39.4345,39.3352,39.3766,93500.0
2018-10-31 15:30:00,47.62,47.63,47.48,47.52,96520.0,39.3766,39.3849,39.2608,39.2939,96520.0
2018-10-31 15:35:00,47.52,47.53,47.43,47.44,176565.0,39.2939,39.3022,39.2195,39.2277,176565.0
2018-10-31 15:40:00,47.44,47.48,47.42,47.42,129194.0,39.2277,39.2608,39.2112,39.2112,129194.0
2018-10-31 15:45:00,47.42,47.47,47.32,47.33,141122.0,39.2112,39.2526,39.1285,39.1368,141122.0
2018-10-31 15:50:00,47.33,47.38,47.32,47.35,170869.0,39.1368,39.1781,39.1285,39.1533,170869.0
2018-10-31 15:55:00,47.34,47.39,47.28,47.33,367489.0,39.1451,39.1864,39.0954,39.1368,367489.0
2018-11-01 09:30:00,47.61,47.67,47.52,47.64,114284.0,39.3683,39.4179,39.2939,39.3931,114284.0
2018-11-01 09:35:00,47.64,47.82,47.64,47.76,32333.0,39.3931,39.542,39.3931,39.4924,32333.0
2018-11-01 09:40:00,47.76,47.76,47.63,47.66,23299.0,39.4924,39.4924,39.3849,39.4097,23299.0
2018-11-01 09:45:00,47.65,47.68,47.46,47.48,72874.0,39.4014,39.4262,39.2443,39.2608,72874.0
2018-11-01 09:50:00,47.47,47.6,47.44,47.58,74406.0,39.2526,39.36,39.2277,39.3435,74406.0
2018-11-01 09:55:00,47.57,47.58,47.44,47.46,37188.0,39.3352,39.3435,39.2277,39.2443,37188.0
2018-11-01 10:00:00,47.45,47.48,47.35,47.4,57332.0,39.236,39.2608,39.1533,39.1947,57332.0
2018-11-01 10:05:00,47.39,47.42,47.26,47.4,56516.0,39.1864,39.2112,39.0789,39.1947,56516.0
2018-11-01 10:10:00,47.4,47.56,47.4,47.54,30335.0,39.1947,39.327,39.1947,39.3104,30335.0
2018-11-01 10:15:00,47.54,47.6,47.5,47.51,32563.0,39.3104,39.36,39.2774,39.2856,32563.0
2018-11-01 10:20:00,47.5,47.52,47.39,47.46,33391.0,39.2774,39.2939,39.1864,39.2443,33391.0
2018-11-01 10:25:00,47.46,47.5,47.38,47.39,33565.0,39.2443,39.2774,39.1781,39.1864,33565.0
2018-11-01 10:30:00,47.4,47.48,47.39,47.44,62802.0,39.1947,39.2608,39.1864,39.2277,62802.0
2018-11-01 10:35:00,47.44,47.48,47.4,47.4,50485.0,39.2277,39.2608,39.1947,39.1947,50485.0
2018-11-01 10:40:00,47.4,47.51,47.37,47.51,38148.0,39.1947,39.2856,39.1699,39.2856,38148.0
2018-11-01 10:45:00,47.52,47.57,47.51,47.56,39675.0,39.2939,39.3352,39.2856,39.327,39675.0
2018-11-01 10:50:00,47.57,47.65,47.55,47.55,26210.0,39.3352,39.4014,39.3187,39.3187,26210.0
2018-11-01 10:55:00,47.55,47.62,47.52,47.61,32551.0,39.3187,39.3766,39.2939,39.3683,32551.0
2018-11-01 11:00:00,47.61,47.63,47.49,47.52,101642.0,39.3683,39.3849,39.2691,39.2939,101642.0
2018-11-01 11:05:00,47.53,47.58,47.49,47.52,33701.0,39.3022,39.3435,39.2691,39.2939,33701.0
2018-11-01 11:10:00,47.53,47.58,47.5,47.51,22170.0,39.3022,39.3435,39.2774,39.2856,22170.0
2018-11-01 11:15:00,47.51,47.53,47.46,47.51,23444.0,39.2856,39.3022,39.2443,39.2856,23444.0
2018-11-01 11:20:00,47.51,47.6,47.5,47.58,24269.0,39.2856,39.36,39.2774,39.3435,24269.0
2018-11-01 11:25:00,47.57,47.6,47.54,47.58,22874.0,39.3352,39.36,39.3104,39.3435,22874.0
2018-11-01 11:30:00,47.58,47.6,47.53,47.58,34709.0,39.3435,39.36,39.3022,39.3435,34709.0
2018-11-01 11:35:00,47.59,47.61,47.51,47.6,36364.0,39.3518,39.3683,39.2856,39.36,36364.0
2018-11-01 11:40:00,47.6,47.65,47.59,47.63,24215.0,39.36,39.4014,39.3518,39.3849,24215.0
2018-11-01 11:45:00,47.64,47.65,47.56,47.61,20844.0,39.3931,39.4014,39.327,39.3683,20844.0
2018-11-01 11:50:00,47.61,47.62,47.55,47.61,23783.0,39.3683,39.3766,39.3187,39.3683,23783.0
2018-11-01 11:55:00,47.61,47.64,47.51,47.52,126829.0,39.3683,39.3931,39.2856,39.2939,126829.0
2018-11-01 12:00:00,47.51,47.53,47.47,47.53,19162.0,39.2856,39.3022,39.2526,39.3022,19162.0
2018-11-01 12:05:00,47.52,47.53,47.46,47.51,42203.0,39.2939,39.3022,39.2443,39.2856,42203.0
2018-11-01 12:10:00,47.5,47.52,47.47,47.49,18122.0,39.2774,39.2939,39.2526,39.2691,18122.0
2018-11-01 12:15:00,47.48,47.48,47.39,47.42,22272.0,39.2608,39.2608,39.1864,39.2112,22272.0
2018-11-01 12:20:00,47.42,47.44,47.4,47.43,11136.0,39.2112,39.2277,39.1947,39.2195,11136.0
2018-11-01 12:25:00,47.43,47.44,47.38,47.43,14116.0,39.2195,39.2277,39.1781,39.2195,14116.0
2018-11-01 12:30:00,47.41,47.51,47.41,47.5,21686.0,39.2029,39.2856,39.2029,39.2774,21686.0
2018-11-01 12:35:00,47.49,47.49,47.43,47.47,15948.0,39.2691,39.2691,39.2195,39.2526,15948.0
2018-11-01 12:40:00,47.47,47.51,47.44,47.51,16510.0,39.2526,39.2856,39.2277,39.2856,16510.0
2018-11-01 12:45:00,47.51,47.52,47.46,47.5,19553.0,39.2856,39.2939,39.2443,39.2774,19553.0
2018-11-01 12:50:00,47.51,47.53,47.5,47.5,10808.0,39.2856,39.3022,39.2774,39.2774,10808.0
2018-11-01 12:55:00,47.5,47.54,47.49,47.54,11640.0,39.2774,39.3104,39.2691,39.3104,11640.0
2018-11-01 13:00:00,47.53,47.55,47.5,47.51,29711.0,39.3022,39.3187,39.2774,39.2856,29711.0
2018-11-01 13:05:00,47.52,47.52,47.42,47.42,28869.0,39.2939,39.2939,39.2112,39.2112,28869.0
2018-11-01 13:10:00,47.42,47.48,47.41,47.47,21844.0,39.2112,39.2608,39.2029,39.2526,21844.0
2018-11-01 13:15:00,47.46,47.51,47.44,47.5,11745.0,39.2443,39.2856,39.2277,39.2774,11745.0
2018-11-01 13:20:00,47.5,47.5,47.43,47.46,23789.0,39.2774,39.2774,39.2195,39.2443,23789.0
2018-11-01 13:25:00,47.46,47.49,47.44,47.47,25358.0,39.2443,39.2691,39.2277,39.2526,25358.0
2018-11-01 13:30:00,47.47,47.49,47.41,47.42,15235.0,39.2526,39.2691,39.2029,39.2112,15235.0
2018-11-01 13:35:00,47.43,47.43,47.37,47.4,21775.0,39.2195,39.2195,39.1699,39.1947,21775.0
2018-11-01 13:40:00,47.39,47.42,47.38,47.41,27960.0,39.1864,39.2112,39.1781,39.2029,27960.0
2018-11-01 13:45:00,47.42,47.44,47.33,47.37,69053.0,39.2112,39.2277,39.1368,39.1699,69053.0
2018-11-01 13:50:00,47.36,47.4,47.35,47.36,23762.0,39.1616,39.1947,39.1533,39.1616,23762.0
2018-11-01 13:55:00,47.36,47.4,47.33,47.36,18865.0,39.1616,39.1947,39.1368,39.1616,18865.0
2018-11-01 14:00:00,47.36,47.38,47.33,47.38,24019.0,39.1616,39.1781,39.1368,39.1781,24019.0
2018-11-01 14:05:00,47.38,47.39,47.26,47.27,46544.0,39.1781,39.1864,39.0789,39.0872,46544.0
2018-11-01 14:10:00,47.27,47.29,47.22,47.24,29046.0,39.0872,39.1037,39.0458,39.0624,29046.0
2018-11-01 14:15:00,47.23,47.34,47.23,47.32,37877.0,39.0541,39.1451,39.0541,39.1285,37877.0
2018-11-01 14:20:00,47.31,47.39,47.31,47.39,35648.0,39.1203,39.1864,39.1203,39.1864,35648.0
2018-11-01 14:25:00,47.38,47.4,47.3,47.32,24269.0,39.1781,39.1947,39.112,39.1285,24269.0
2018-11-01 14:30:00,47.31,47.37,47.31,47.35,44198.0,39.1203,39.1699,39.1203,39.1533,44198.0
2018-11-01 14:35:00,47.35,47.35,47.28,47.31,29385.0,39.1533,39.1533,39.0954,39.1203,29385.0
2018-11-01 14:40:00,47.31,47.35,47.29,47.33,19992.0,39.1203,39.1533,39.1037,39.1368,19992.0
2018-11-01 14:45:00,47.34,47.39,47.33,47.37,25470.0,39.1451,39.1864,39.1368,39.1699,25470.0
2018-11-01 14:50:00,47.37,47.4,47.37,47.39,27708.0,39.1699,39.1947,39.1699,39.1864,27708.0
2018-11-01 14:55:00,47.4,47.46,47.4,47.43,24033.0,39.1947,39.2443,39.1947,39.2195,24033.0
2018-11-01 15:00:00,47.43,47.45,47.4,47.43,28337.0,39.2195,39.236,39.1947,39.2195,28337.0
2018-11-01 15:05:00,47.44,47.46,47.38,47.45,30073.0,39.2277,39.2443,39.1781,39.236,30073.0
2018-11-01 15:10:00,47.45,47.46,47.4,47.42,31684.0,39.236,39.2443,39.1947,39.2112,31684.0
2018-11-01 15:15:00,47.41,47.42,47.36,47.41,43052.0,39.2029,39.2112,39.1616,39.2029,43052.0
2018-11-01 15:20:00,47.42,47.42,47.37,47.41,27215.0,39.2112,39.2112,39.1699,39.2029,27215.0
2018-11-01 15:25:00,47.41,47.45,47.4,47.45,32914.0,39.2029,39.236,39.1947,39.236,32914.0
2018-11-01 15:30:00,47.44,47.45,47.39,47.42,54957.0,39.2277,39.236,39.1864,39.2112,54957.0
2018-11-01 15:35:00,47.42,47.48,47.42,47.48,43412.0,39.2112,39.2608,39.2112,39.2608,43412.0
2018-11-01 15:40:00,47.48,47.56,47.43,47.55,116430.0,39.2608,39.327,39.2195,39.3187,116430.0
2018-11-01 15:45:00,47.56,47.57,47.48,47.5,91560.0,39.327,39.3352,39.2608,39.2774,91560.0
2018-11-01 15:50:00,47.49,47.51,47.42,47.42,72121.0,39.2691,39.2856,39.2112,39.2112,72121.0
2018-11-01 15:55:00,47.42,47.54,47.42,47.52,389254.0,39.2112,39.3104,39.2112,39.2939,389254.0
2018-11-02 09:30:00,48.0,48.04,47.84,47.93,57926.0,39.6908,39.7239,39.5585,39.6329,57926.0
2018-11-02 09:35:00,47.92,48.14,47.91,48.12,38071.0,39.6247,39.8066,39.6164,39.79,38071.0
2018-11-02 09:40:00,48.12,48.22,48.06,48.12,30623.0,39.79,39.8727,39.7404,39.79,30623.0
2018-11-02 09:45:00,48.09,48.26,48.09,48.26,50818.0,39.7652,39.9058,39.7652,39.9058,50818.0
2018-11-02 09:50:00,48.25,48.29,48.07,48.09,99739.0,39.8975,39.9306,39.7487,39.7652,99739.0
2018-11-02 09:55:00,48.09,48.1,47.87,47.93,145599.0,39.7652,39.7735,39.5833,39.6329,145599.0
2018-11-02 10:00:00,47.92,47.94,47.67,47.75,253678.0,39.6247,39.6412,39.4179,39.4841,253678.0
2018-11-02 10:05:00,47.75,47.81,47.73,47.76,80143.0,39.4841,39.5337,39.4675,39.4924,80143.0
2018-11-02 10:10:00,47.76,47.88,47.75,47.78,54106.0,39.4924,39.5916,39.4841,39.5089,54106.0
2018-11-02 10:15:00,47.76,47.8,47.68,47.79,71243.0,39.4924,39.5254,39.4262,39.5172,71243.0
2018-11-02 10:20:00,47.79,47.8,47.66,47.69,73210.0,39.5172,39.5254,39.4097,39.4345,73210.0
2018-11-02 10:25:00,47.69,47.8,47.67,47.67,43773.0,39.4345,39.5254,39.4179,39.4179,43773.0
2018-11-02 10:30:00,47.66,47.75,47.57,47.57,58202.0,39.4097,39.4841,39.3352,39.3352,58202.0
2018-11-02 10:35:00,47.57,47.62,47.49,47.5,61716.0,39.3352,39.3766,39.2691,39.2774,61716.0
2018-11-02 10:40:00,47.5,47.54,47.42,47.5,35449.0,39.2774,39.3104,39.2112,39.2774,35449.0
2018-11-02 10:45:00,47.51,47.58,47.51,47.58,38809.0,39.2856,39.3435,39.2856,39.3435,38809.0
2018-11-02 10:50:00,47.58,47.71,47.58,47.68,44035.0,39.3435,39.451,39.3435,39.4262,44035.0
2018-11-02 10:55:00,47.69,47.78,47.62,47.71,69058.0,39.4345,39.5089,39.3766,39.451,69058.0
2018-11-02 11:00:00,47.72,47.74,47.56,47.57,123573.0,39.4593,39.4758,39.327,39.3352,123573.0
2018-11-02 11:05:00,47.57,47.57,47.47,47.52,172997.0,39.3352,39.3352,39.2526,39.2939,172997.0
2018-11-02 11:10:00,47.51,47.58,47.43,47.45,99939.0,39.2856,39.3435,39.2195,39.236,99939.0
2018-11-02 11:15:00,47.45,47.5,47.35,47.39,215278.0,39.236,39.2774,39.1533,39.1864,215278.0
2018-11-02 11:20:00,47.38,47.4,47.32,47.36,88314.0,39.1781,39.1947,39.1285,39.1616,88314.0
2018-11-02 11:25:00,47.36,47.4,47.28,47.34,86431.0,39.1616,39.1947,39.0954,39.1451,86431.0
2018-11-02 11:30:00,47.33,47.4,47.31,47.32,69192.0,39.1368,39.1947,39.1203,39.1285,69192.0
2018-11-02 11:35:00,47.31,47.36,47.26,47.33,47671.0,39.1203,39.1616,39.0789,39.1368,47671.0
2018-11-02 11:40:00,47.35,47.36,47.27,47.29,108010.0,39.1533,39.1616,39.0872,39.1037,108010.0
2018-11-02 11:45:00,47.28,47.29,47.21,47.28,38200.0,39.0954,39.1037,39.0376,39.0954,38200.0
2018-11-02 11:50:00,47.28,47.31,47.22,47.23,63331.0,39.0954,39.1203,39.0458,39.0541,63331.0
2018-11-02 11:55:00,47.23,47.37,47.22,47.37,84105.0,39.0541,39.1699,39.0458,39.1699,84105.0
2018-11-02 12:00:00,47.37,47.4,47.29,47.29,59068.0,39.1699,39.1947,39.1037,39.1037,59068.0
2018-11-02 12:05:00,47.3,47.4,47.27,47.29,34357.0,39.112,39.1947,39.0872,39.1037,34357.0
2018-11-02 12:10:00,47.29,47.32,47.26,47.28,47607.0,39.1037,39.1285,39.0789,39.0954,47607.0
2018-11-02 12:15:00,47.27,47.31,47.25,47.31,34531.0,39.0872,39.1203,39.0706,39.1203,34531.0
2018-11-02 12:20:00,47.32,47.32,47.26,47.28,35730.0,39.1285,39.1285,39.0789,39.0954,35730.0
2018-11-02 12:25:00,47.28,47.31,47.26,47.3,24867.0,39.0954,39.1203,39.0789,39.112,24867.0
2018-11-02 12:30:00,47.3,47.31,47.09,47.09,36644.0,39.112,39.1203,38.9383,38.9383,36644.0
2018-11-02 12:35:00,47.09,47.15,47.07,47.11,26415.0,38.9383,38.9879,38.9218,38.9549,26415.0
2018-11-02 12:40:00,47.11,47.16,47.1,47.14,65796.0,38.9549,38.9962,38.9466,38.9797,65796.0
2018-11-02 12:45:00,47.14,47.21,47.1,47.21,38879.0,38.9797,39.0376,38.9466,39.0376,38879.0
2018-11-02 12:50:00,47.23,47.23,47.07,47.08,78836.0,39.0541,39.0541,38.9218,38.9301,78836.0
2018-11-02 12:55:00,47.08,47.14,47.06,47.14,44597.0,38.9301,38.9797,38.9135,38.9797,44597.0
2018-11-02 13:00:00,47.12,47.13,47.06,47.08,48983.0,38.9631,38.9714,38.9135,38.9301,48983.0
2018-11-02 13:05:00,47.08,47.1,47.04,47.09,35715.0,38.9301,38.9466,38.897,38.9383,35715.0
2018-11-02 13:10:00,47.09,47.17,47.07,47.17,35089.0,38.9383,39.0045,38.9218,39.0045,35089.0
2018-11-02 13:15:00,47.18,47.23,47.16,47.23,43047.0,39.0128,39.0541,38.9962,39.0541,43047.0
2018-11-02 13:20:00,47.23,47.28,47.2,47.26,54953.0,39.0541,39.0954,39.0293,39.0789,54953.0
2018-11-02 13:25:00,47.26,47.26,47.13,47.17,56669.0,39.0789,39.0789,38.9714,39.0045,56669.0
2018-11-02 13:30:00,47.17,47.19,47.11,47.13,21304.0,39.0045,39.021,38.9549,38.9714,21304.0
2018-11-02 13:35:00,47.13,47.18,47.13,47.17,13492.0,38.9714,39.0128,38.9714,39.0045,13492.0
2018-11-02 13:40:00,47.16,47.25,47.14,47.24,31304.0,38.9962,39.0706,38.9797,39.0624,31304.0
2018-11-02 13:45:00,47.23,47.26,47.2,47.23,10794.0,39.0541,39.0789,39.0293,39.0541,10794.0
2018-11-02 13:50:00,47.24,47.27,47.19,47.2,27883.0,39.0624,39.0872,39.021,39.0293,27883.0
2018-11-02 13:55:00,47.21,47.21,47.16,47.18,11738.0,39.0376,39.0376,38.9962,39.0128,11738.0
2018-11-02 14:00:00,47.18,47.19,47.07,47.07,59114.0,39.0128,39.021,38.9218,38.9218,59114.0
2018-11-02 14:05:00,47.08,47.08,46.98,47.0,139744.0,38.9301,38.9301,38.8474,38.8639,139744.0
2018-11-02 14:10:00,47.0,47.01,46.97,46.98,32010.0,38.8639,38.8722,38.8391,38.8474,32010.0
2018-11-02 14:15:00,46.99,47.02,46.97,47.02,77072.0,38.8556,38.8805,38.8391,38.8805,77072.0
2018-11-02 14:20:00,47.01,47.01,46.89,46.93,37308.0,38.8722,38.8722,38.773,38.806,37308.0
2018-11-02 14:25:00,46.92,47.38,46.9,47.37,72704.0,38.7978,39.1781,38.7812,39.1699,72704.0
2018-11-02 14:30:00,47.34,47.34,47.18,47.22,91332.0,39.1451,39.1451,39.0128,39.0458,91332.0
2018-11-02 14:35:00,47.22,47.22,47.08,47.08,56194.0,39.0458,39.0458,38.9301,38.9301,56194.0
2018-11-02 14:40:00,47.07,47.15,47.06,47.12,44658.0,38.9218,38.9879,38.9135,38.9631,44658.0
2018-11-02 14:45:00,47.12,47.13,47.08,47.12,25496.0,38.9631,38.9714,38.9301,38.9631,25496.0
2018-11-02 14:50:00,47.12,47.17,47.12,47.14,23345.0,38.9631,39.0045,38.9631,38.9797,23345.0
2018-11-02 14:55:00,47.13,47.15,47.08,47.09,53431.0,38.9714,38.9879,38.9301,38.9383,53431.0
2018-11-02 15:00:00,47.09,47.13,46.99,47.06,66374.0,38.9383,38.9714,38.8556,38.9135,66374.0
2018-11-02 15:05:00,47.07,47.12,47.04,47.09,46858.0,38.9218,38.9631,38.897,38.9383,46858.0
2018-11-02 15:10:00,47.08,47.21,47.08,47.14,81162.0,38.9301,39.0376,38.9301,38.9797,81162.0
2018-11-02 15:15:00,47.14,47.17,47.09,47.17,94537.0,38.9797,39.0045,38.9383,39.0045,94537.0
2018-11-02 15:20:00,47.16,47.24,47.16,47.24,37340.0,38.9962,39.0624,38.9962,39.0624,37340.0
2018-11-02 15:25:00,47.24,47.25,47.13,47.18,58859.0,39.0624,39.0706,38.9714,39.0128,58859.0
2018-11-02 15:30:00,47.17,47.23,47.13,47.21,43436.0,39.0045,39.0541,38.9714,39.0376,43436.0
2018-11-02 15:35:00,47.21,47.23,47.13,47.21,81125.0,39.0376,39.0541,38.9714,39.0376,81125.0
2018-11-02 15:40:00,47.21,47.28,47.21,47.27,53480.0,39.0376,39.0954,39.0376,39.0872,53480.0
2018-11-02 15:45:00,47.26,47.29,47.21,47.27,80772.0,39.0789,39.1037,39.0376,39.0872,80772.0
2018-11-02 15:50:00,47.27,47.31,47.26,47.28,72274.0,39.0872,39.1203,39.0789,39.0954,72274.0
2018-11-02 15:55:00,47.28,47.31,47.12,47.19,412975.0,39.0954,39.1203,38.9631,39.021,412975.0
2018-11-05 09:30:00,47.37,47.61,47.37,47.58,48657.0,39.1699,39.3683,39.1699,39.3435,48657.0
2018-11-05 09:35:00,47.59,47.68,47.59,47.67,24099.0,39.3518,39.4262,39.3518,39.4179,24099.0
2018-11-05 09:40:00,47.68,47.78,47.63,47.71,19909.0,39.4262,39.5089,39.3849,39.451,19909.0
2018-11-05 09:45:00,47.71,47.71,47.6,47.61,21462.0,39.451,39.451,39.36,39.3683,21462.0
2018-11-05 09:50:00,47.63,47.76,47.63,47.68,33838.0,39.3849,39.4924,39.3849,39.4262,33838.0
2018-11-05 09:55:00,47.68,47.7,47.64,47.64,21581.0,39.4262,39.4427,39.3931,39.3931,21581.0
2018-11-05 10:00:00,47.64,47.68,47.58,47.63,36746.0,39.3931,39.4262,39.3435,39.3849,36746.0
2018-11-05 10:05:00,47.64,47.65,47.51,47.51,40781.0,39.3931,39.4014,39.2856,39.2856,40781.0
2018-11-05 10:10:00,47.51,47.51,47.43,47.46,114415.0,39.2856,39.2856,39.2195,39.2443,114415.0
2018-11-05 10:15:00,47.47,47.54,47.44,47.51,49953.0,39.2526,39.3104,39.2277,39.2856,49953.0
2018-11-05 10:20:00,47.52,47.58,47.51,47.53,54998.0,39.2939,39.3435,39.2856,39.3022,54998.0
2018-11-05 10:25:00,47.54,47.72,47.53,47.7,36657.0,39.3104,39.4593,39.3022,39.4427,36657.0
2018-11-05 10:30:00,47.71,47.81,47.69,47.78,32568.0,39.451,39.5337,39.4345,39.5089,32568.0
2018-11-05 10:35:00,47.79,47.82,47.76,47.81,22705.0,39.5172,39.542,39.4924,39.5337,22705.0
2018-11-05 10:40:00,47.82,47.83,47.73,47.74,42951.0,39.542,39.5502,39.4675,39.4758,42951.0
2018-11-05 10:45:00,47.74,47.79,47.72,47.78,27055.0,39.4758,39.5172,39.4593,39.5089,27055.0
2018-11-05 10:50:00,47.78,47.8,47.7,47.77,45523.0,39.5089,39.5254,39.4427,39.5006,45523.0
2018-11-05 10:55:00,47.77,47.81,47.72,47.8,57308.0,39.5006,39.5337,39.4593,39.5254,57308.0
2018-11-05 11:00:00,47.79,47.8,47.74,47.79,43771.0,39.5172,39.5254,39.4758,39.5172,43771.0
2018-11-05 11:05:00,47.79,47.84,47.75,47.75,43477.0,39.5172,39.5585,39.4841,39.4841,43477.0
2018-11-05 11:10:00,47.76,47.81,47.72,47.8,23424.0,39.4924,39.5337,39.4593,39.5254,23424.0
2018-11-05 11:15:00,47.8,47.83,47.77,47.78,23855.0,39.5254,39.5502,39.5006,39.5089,23855.0
2018-11-05 11:20:00,47.77,47.79,47.7,47.74,26977.0,39.5006,39.5172,39.4427,39.4758,26977.0
2018-11-05 11:25:00,47.74,47.79,47.69,47.7,28272.0,39.4758,39.5172,39.4345,39.4427,28272.0
2018-11-05 11:30:00,47.7,47.71,47.64,47.66,27473.0,39.4427,39.451,39.3931,39.4097,27473.0
2018-11-05 11:35:00,47.65,47.71,47.63,47.68,14098.0,39.4014,39.451,39.3849,39.4262,14098.0
2018-11-05 11:40:00,47.68,47.7,47.61,47.63,21464.0,39.4262,39.4427,39.3683,39.3849,21464.0
2018-11-05 11:45:00,47.63,47.63,47.57,47.62,19090.0,39.3849,39.3849,39.3352,39.3766,19090.0
2018-11-05 11:50:00,47.63,47.67,47.61,47.66,17414.0,39.3849,39.4179,39.3683,39.4097,17414.0
2018-11-05 11:55:00,47.66,47.71,47.65,47.7,20678.0,39.4097,39.451,39.4014,39.4427,20678.0
2018-11-05 12:00:00,47.71,47.71,47.66,47.68,11013.0,39.451,39.451,39.4097,39.4262,11013.0
2018-11-05 12:05:00,47.68,47.71,47.66,47.68,76754.0,39.4262,39.451,39.4097,39.4262,76754.0
2018-11-05 12:10:00,47.69,47.71,47.66,47.7,23831.0,39.4345,39.451,39.4097,39.4427,23831.0
2018-11-05 12:15:00,47.7,47.7,47.62,47.63,15881.0,39.4427,39.4427,39.3766,39.3849,15881.0
2018-11-05 12:20:00,47.64,47.65,47.62,47.65,13338.0,39.3931,39.4014,39.3766,39.4014,13338.0
2018-11-05 12:25:00,47.66,47.68,47.64,47.67,12471.0,39.4097,39.4262,39.3931,39.4179,12471.0
2018-11-05 12:30:00,47.68,47.7,47.66,47.67,18720.0,39.4262,39.4427,39.4097,39.4179,18720.0
2018-11-05 12:35:00,47.67,47.67,47.56,47.56,25101.0,39.4179,39.4179,39.327,39.327,25101.0
2018-11-05 12:40:00,47.57,47.58,47.52,47.58,20706.0,39.3352,39.3435,39.2939,39.3435,20706.0
2018-11-05 12:45:00,47.58,47.58,47.54,47.57,13963.0,39.3435,39.3435,39.3104,39.3352,13963.0
2018-11-05 12:50:00,47.56,47.6,47.55,47.59,15564.0,39.327,39.36,39.3187,39.3518,15564.0
2018-11-05 12:55:00,47.59,47.63,47.58,47.63,8909.0,39.3518,39.3849,39.3435,39.3849,8909.0
2018-11-05 13:00:00,47.63,47.68,47.62,47.68,24051.0,39.3849,39.4262,39.3766,39.4262,24051.0
2018-11-05 13:05:00,47.68,47.7,47.67,47.69,11394.0,39.4262,39.4427,39.4179,39.4345,11394.0
2018-11-05 13:10:00,47.7,47.75,47.69,47.74,48485.0,39.4427,39.4841,39.4345,39.4758,48485.0
2018-11-05 13:15:00,47.75,47.76,47.71,47.76,31719.0,39.4841,39.4924,39.451,39.4924,31719.0
2018-11-05 13:20:00,47.77,47.82,47.75,47.8,32596.0,39.5006,39.542,39.4841,39.5254,32596.0
2018-11-05 13:25:00,47.81,47.84,47.79,47.81,9607.0,39.5337,39.5585,39.5172,39.5337,9607.0
2018-11-05 13:30:00,47.82,47.89,47.81,47.88,24520.0,39.542,39.5998,39.5337,39.5916,24520.0
2018-11-05 13:35:00,47.89,47.95,47.88,47.93,15587.0,39.5998,39.6495,39.5916,39.6329,15587.0
2018-11-05 13:40:00,47.94,47.94,47.89,47.89,63972.0,39.6412,39.6412,39.5998,39.5998,63972.0
2018-11-05 13:45:00,47.89,47.91,47.88,47.91,31722.0,39.5998,39.6164,39.5916,39.6164,31722.0
2018-11-05 13:50:00,47.91,47.96,47.88,47.95,20663.0,39.6164,39.6577,39.5916,39.6495,20663.0
2018-11-05 13:55:00,47.95,47.98,47.93,47.95,20052.0,39.6495,39.6743,39.6329,39.6495,20052.0
2018-11-05 14:00:00,47.95,47.96,47.9,47.91,16546.0,39.6495,39.6577,39.6081,39.6164,16546.0
2018-11-05 14:05:00,47.92,47.98,47.91,47.98,15730.0,39.6247,39.6743,39.6164,39.6743,15730.0
2018-11-05 14:10:00,47.98,47.99,47.96,47.98,14955.0,39.6743,39.6825,39.6577,39.6743,14955.0
2018-11-05 14:15:00,47.98,47.99,47.93,47.98,106824.0,39.6743,39.6825,39.6329,39.6743,106824.0
2018-11-05 14:20:00,47.99,48.05,47.99,48.03,45745.0,39.6825,39.7322,39.6825,39.7156,45745.0
2018-11-05 14:25:00,48.03,48.03,47.97,48.03,26061.0,39.7156,39.7156,39.666,39.7156,26061.0
2018-11-05 14:30:00,48.03,48.05,48.0,48.03,26596.0,39.7156,39.7322,39.6908,39.7156,26596.0
2018-11-05 14:35:00,48.03,48.03,48.0,48.02,14132.0,39.7156,39.7156,39.6908,39.7073,14132.0
2018-11-05 14:40:00,48.02,48.04,48.01,48.04,26901.0,39.7073,39.7239,39.6991,39.7239,26901.0
2018-11-05 14:45:00,48.05,48.08,48.02,48.03,28907.0,39.7322,39.757,39.7073,39.7156,28907.0
2018-11-05 14:50:00,48.03,48.1,48.03,48.06,37072.0,39.7156,39.7735,39.7156,39.7404,37072.0
2018-11-05 14:55:00,48.07,48.08,48.03,48.03,30108.0,39.7487,39.757,39.7156,39.7156,30108.0
2018-11-05 15:00:00,48.04,48.05,48.02,48.04,56665.0,39.7239,39.7322,39.7073,39.7239,56665.0
2018-11-05 15:05:00,48.04,48.1,48.03,48.05,27334.0,39.7239,39.7735,39.7156,39.7322,27334.0
2018-11-05 15:10:00,48.06,48.11,48.05,48.07,43449.0,39.7404,39.7818,39.7322,39.7487,43449.0
2018-11-05 15:15:00,48.06,48.07,48.01,48.02,30388.0,39.7404,39.7487,39.6991,39.7073,30388.0
2018-11-05 15:20:00,48.03,48.03,47.95,47.96,87276.0,39.7156,39.7156,39.6495,39.6577,87276.0
2018-11-05 15:25:00,47.95,47.98,47.89,47.98,44952.0,39.6495,39.6743,39.5998,39.6743,44952.0
2018-11-05 15:30:00,47.98,47.98,47.94,47.97,35062.0,39.6743,39.6743,39.6412,39.666,35062.0
2018-11-05 15:35:00,47.97,48.02,47.96,47.99,59615.0,39.666,39.7073,39.6577,39.6825,59615.0
2018-11-05 15:40:00,47.99,48.01,47.91,47.93,174297.0,39.6825,39.6991,39.6164,39.6329,174297.0
2018-11-05 15:45:00,47.92,47.95,47.89,47.95,153298.0,39.6247,39.6495,39.5998,39.6495,153298.0
2018-11-05 15:50:00,47.94,47.95,47.9,47.94,69489.0,39.6412,39.6495,39.6081,39.6412,69489.0
2018-11-05 15:55:00,47.94,48.0,47.92,47.98,257940.0,39.6412,39.6908,39.6247,39.6743,257940.0
2018-11-06 09:30:00,47.96,48.01,47.71,47.73,43593.0,39.6577,39.6991,39.451,39.4675,43593.0
2018-11-06 09:35:00,47.71,47.85,47.68,47.78,37679.0,39.451,39.5668,39.4262,39.5089,37679.0
2018-11-06 09:40:00,47.78,47.87,47.76,47.84,17990.0,39.5089,39.5833,39.4924,39.5585,17990.0
2018-11-06 09:45:00,47.86,47.91,47.82,47.88,20007.0,39.575,39.6164,39.542,39.5916,20007.0
2018-11-06 09:50:00,47.88,47.88,47.8,47.88,36601.0,39.5916,39.5916,39.5254,39.5916,36601.0
2018-11-06 09:55:00,47.88,47.9,47.82,47.87,19509.0,39.5916,39.6081,39.542,39.5833,19509.0
2018-11-06 10:00:00,47.87,47.87,47.78,47.82,20658.0,39.5833,39.5833,39.5089,39.542,20658.0
2018-11-06 10:05:00,47.83,47.84,47.75,47.79,16869.0,39.5502,39.5585,39.4841,39.5172,16869.0
2018-11-06 10:10:00,47.79,47.79,47.73,47.74,37627.0,39.5172,39.5172,39.4675,39.4758,37627.0
2018-11-06 10:15:00,47.75,47.78,47.72,47.78,19367.0,39.4841,39.5089,39.4593,39.5089,19367.0
2018-11-06 10:20:00,47.78,47.83,47.75,47.83,14420.0,39.5089,39.5502,39.4841,39.5502,14420.0
2018-11-06 10:25:00,47.86,47.9,47.82,47.87,17971.0,39.575,39.6081,39.542,39.5833,17971.0
2018-11-06 10:30:00,47.86,47.9,47.81,47.84,26019.0,39.575,39.6081,39.5337,39.5585,26019.0
2018-11-06 10:35:00,47.83,47.87,47.8,47.82,15674.0,39.5502,39.5833,39.5254,39.542,15674.0
2018-11-06 10:40:00,47.83,48.01,47.83,48.01,12235.0,39.5502,39.6991,39.5502,39.6991,12235.0
2018-11-06 10:45:00,48.0,48.05,47.99,48.05,15975.0,39.6908,39.7322,39.6825,39.7322,15975.0
2018-11-06 10:50:00,48.05,48.06,47.99,48.05,20354.0,39.7322,39.7404,39.6825,39.7322,20354.0
2018-11-06 10:55:00,48.05,48.13,48.02,48.13,18412.0,39.7322,39.7983,39.7073,39.7983,18412.0
2018-11-06 11:00:00,48.14,48.14,48.08,48.13,30323.0,39.8066,39.8066,39.757,39.7983,30323.0
2018-11-06 11:05:00,48.12,48.25,48.12,48.18,48875.0,39.79,39.8975,39.79,39.8396,48875.0
2018-11-06 11:10:00,48.17,48.21,48.12,48.21,36995.0,39.8314,39.8645,39.79,39.8645,36995.0
2018-11-06 11:15:00,48.21,48.22,48.16,48.16,60446.0,39.8645,39.8727,39.8231,39.8231,60446.0
2018-11-06 11:20:00,48.16,48.16,48.06,48.15,48718.0,39.8231,39.8231,39.7404,39.8148,48718.0
2018-11-06 11:25:00,48.14,48.21,48.14,48.2,17889.0,39.8066,39.8645,39.8066,39.8562,17889.0
2018-11-06 11:30:00,48.2,48.2,48.13,48.14,26168.0,39.8562,39.8562,39.7983,39.8066,26168.0
2018-11-06 11:35:00,48.14,48.23,48.14,48.23,29812.0,39.8066,39.881,39.8066,39.881,29812.0
2018-11-06 11:40:00,48.22,48.23,48.17,48.19,21037.0,39.8727,39.881,39.8314,39.8479,21037.0
2018-11-06 11:45:00,48.18,48.19,48.14,48.16,25501.0,39.8396,39.8479,39.8066,39.8231,25501.0
2018-11-06 11:50:00,48.16,48.18,48.1,48.12,35523.0,39.8231,39.8396,39.7735,39.79,35523.0
2018-11-06 11:55:00,48.13,48.17,48.11,48.16,23721.0,39.7983,39.8314,39.7818,39.8231,23721.0
2018-11-06 12:00:00,48.16,48.22,48.12,48.22,22914.0,39.8231,39.8727,39.79,39.8727,22914.0
2018-11-06 12:05:00,48.22,48.25,48.19,48.22,45476.0,39.8727,39.8975,39.8479,39.8727,45476.0
2018-11-06 12:10:00,48.22,48.24,48.2,48.22,72049.0,39.8727,39.8893,39.8562,39.8727,72049.0
2018-11-06 12:15:00,48.22,48.23,48.18,48.22,14766.0,39.8727,39.881,39.8396,39.8727,14766.0
2018-11-06 12:20:00,48.23,48.25,48.16,48.21,21871.0,39.881,39.8975,39.8231,39.8645,21871.0
2018-11-06 12:25:00,48.21,48.27,48.21,48.27,17367.0,39.8645,39.9141,39.8645,39.9141,17367.0
2018-11-06 12:30:00,48.27,48.29,48.25,48.29,15911.0,39.9141,39.9306,39.8975,39.9306,15911.0
2018-11-06 12:35:00,48.29,48.32,48.29,48.29,13608.0,39.9306,39.9554,39.9306,39.9306,13608.0
2018-11-06 12:40:00,48.29,48.33,48.29,48.3,17761.0,39.9306,39.9637,39.9306,39.9389,17761.0
2018-11-06 12:45:00,48.31,48.32,48.26,48.26,15051.0,39.9471,39.9554,39.9058,39.9058,15051.0
2018-11-06 12:50:00,48.26,48.28,48.2,48.22,17720.0,39.9058,39.9223,39.8562,39.8727,17720.0
2018-11-06 12:55:00,48.23,48.26,48.21,48.26,9938.0,39.881,39.9058,39.8645,39.9058,9938.0
2018-11-06 13:00:00,48.26,48.27,48.21,48.27,32223.0,39.9058,39.9141,39.8645,39.9141,32223.0
2018-11-06 13:05:00,48.28,48.33,48.26,48.32,8261.0,39.9223,39.9637,39.9058,39.9554,8261.0
2018-11-06 13:10:00,48.32,48.33,48.29,48.31,11634.0,39.9554,39.9637,39.9306,39.9471,11634.0
2018-11-06 13:15:00,48.32,48.32,48.3,48.3,14089.0,39.9554,39.9554,39.9389,39.9389,14089.0
2018-11-06 13:20:00,48.29,48.29,48.25,48.29,14125.0,39.9306,39.9306,39.8975,39.9306,14125.0
2018-11-06 13:25:00,48.28,48.29,48.22,48.23,21660.0,39.9223,39.9306,39.8727,39.881,21660.0
2018-11-06 13:30:00,48.23,48.26,48.23,48.25,27501.0,39.881,39.9058,39.881,39.8975,27501.0
2018-11-06 13:35:00,48.25,48.26,48.2,48.21,23848.0,39.8975,39.9058,39.8562,39.8645,23848.0
2018-11-06 13:40:00,48.21,48.24,48.2,48.22,12503.0,39.8645,39.8893,39.8562,39.8727,12503.0
2018-11-06 13:45:00,48.23,48.28,48.22,48.27,7002.0,39.881,39.9223,39.8727,39.9141,7002.0
2018-11-06 13:50:00,48.28,48.35,48.27,48.34,20017.0,39.9223,39.9802,39.9141,39.9719,20017.0
2018-11-06 13:55:00,48.34,48.36,48.3,48.3,33441.0,39.9719,39.9885,39.9389,39.9389,33441.0
2018-11-06 14:00:00,48.3,48.31,48.23,48.27,28356.0,39.9389,39.9471,39.881,39.9141,28356.0
2018-11-06 14:05:00,48.27,48.29,48.25,48.29,13283.0,39.9141,39.9306,39.8975,39.9306,13283.0
2018-11-06 14:10:00,48.3,48.31,48.28,48.29,13349.0,39.9389,39.9471,39.9223,39.9306,13349.0
2018-11-06 14:15:00,48.28,48.29,48.23,48.26,22976.0,39.9223,39.9306,39.881,39.9058,22976.0
2018-11-06 14:20:00,48.25,48.27,48.25,48.25,12016.0,39.8975,39.9141,39.8975,39.8975,12016.0
2018-11-06 14:25:00,48.24,48.24,48.1,48.14,37657.0,39.8893,39.8893,39.7735,39.8066,37657.0
2018-11-06 14:30:00,48.13,48.18,48.11,48.16,32429.0,39.7983,39.8396,39.7818,39.8231,32429.0
2018-11-06 14:35:00,48.15,48.18,48.09,48.09,16611.0,39.8148,39.8396,39.7652,39.7652,16611.0
2018-11-06 14:40:00,48.1,48.14,48.08,48.09,12821.0,39.7735,39.8066,39.757,39.7652,12821.0
2018-11-06 14:45:00,48.09,48.14,48.09,48.13,11138.0,39.7652,39.8066,39.7652,39.7983,11138.0
2018-11-06 14:50:00,48.14,48.18,48.13,48.13,20023.0,39.8066,39.8396,39.7983,39.7983,20023.0
2018-11-06 14:55:00,48.13,48.19,48.12,48.17,27888.0,39.7983,39.8479,39.79,39.8314,27888.0
2018-11-06 15:00:00,48.16,48.21,48.15,48.17,25574.0,39.8231,39.8645,39.8148,39.8314,25574.0
2018-11-06 15:05:00,48.17,48.21,48.16,48.18,39301.0,39.8314,39.8645,39.8231,39.8396,39301.0
2018-11-06 15:10:00,48.18,48.22,48.18,48.19,35961.0,39.8396,39.8727,39.8396,39.8479,35961.0
2018-11-06 15:15:00,48.19,48.21,48.18,48.19,15278.0,39.8479,39.8645,39.8396,39.8479,15278.0
2018-11-06 15:20:00,48.2,48.23,48.12,48.2,40364.0,39.8562,39.881,39.79,39.8562,40364.0
2018-11-06 15:25:00,48.2,48.2,48.16,48.19,23826.0,39.8562,39.8562,39.8231,39.8479,23826.0
2018-11-06 15:30:00,48.19,48.21,48.17,48.19,70194.0,39.8479,39.8645,39.8314,39.8479,70194.0
2018-11-06 15:35:00,48.19,48.21,48.1,48.13,72089.0,39.8479,39.8645,39.7735,39.7983,72089.0
2018-11-06 15:40:00,48.13,48.14,48.09,48.09,38586.0,39.7983,39.8066,39.7652,39.7652,38586.0
2018-11-06 15:45:00,48.08,48.17,48.05,48.15,68104.0,39.757,39.8314,39.7322,39.8148,68104.0
2018-11-06 15:50:00,48.15,48.24,48.15,48.23,71997.0,39.8148,39.8893,39.8148,39.881,71997.0
2018-11-06 15:55:00,48.23,48.33,48.23,48.31,211923.0,39.881,39.9637,39.881,39.9471,211923.0
2018-11-07 09:30:00,48.5,48.55,48.25,48.32,107442.0,40.1043,40.1456,39.8975,39.9554,107442.0
2018-11-07 09:35:00,48.33,48.45,48.3,48.41,75678.0,39.9637,40.0629,39.9389,40.0298,75678.0
2018-11-07 09:40:00,48.4,48.49,48.28,48.36,91107.0,40.0216,40.096,39.9223,39.9885,91107.0
2018-11-07 09:45:00,48.36,48.38,48.23,48.25,46119.0,39.9885,40.005,39.881,39.8975,46119.0
2018-11-07 09:50:00,48.25,48.29,48.02,48.08,122658.0,39.8975,39.9306,39.7073,39.757,122658.0
2018-11-07 09:55:00,48.08,48.1,47.89,47.91,102562.0,39.757,39.7735,39.5998,39.6164,102562.0
2018-11-07 10:00:00,47.91,47.93,47.75,47.86,130122.0,39.6164,39.6329,39.4841,39.575,130122.0
2018-11-07 10:05:00,47.85,47.89,47.79,47.88,59002.0,39.5668,39.5998,39.5172,39.5916,59002.0
2018-11-07 10:10:00,47.88,48.05,47.87,48.03,41787.0,39.5916,39.7322,39.5833,39.7156,41787.0
2018-11-07 10:15:00,48.04,48.06,47.95,47.97,30115.0,39.7239,39.7404,39.6495,39.666,30115.0
2018-11-07 10:20:00,47.96,48.03,47.91,47.97,45057.0,39.6577,39.7156,39.6164,39.666,45057.0
2018-11-07 10:25:00,47.96,48.06,47.95,48.06,21751.0,39.6577,39.7404,39.6495,39.7404,21751.0
2018-11-07 10:30:00,48.08,48.14,48.05,48.12,108002.0,39.757,39.8066,39.7322,39.79,108002.0
2018-11-07 10:35:00,48.13,48.25,48.13,48.24,37803.0,39.7983,39.8975,39.7983,39.8893,37803.0
2018-11-07 10:40:00,48.23,48.35,48.23,48.34,56038.0,39.881,39.9802,39.881,39.9719,56038.0
2018-11-07 10:45:00,48.34,48.36,48.24,48.24,37801.0,39.9719,39.9885,39.8893,39.8893,37801.0
2018-11-07 10:50:00,48.23,48.31,48.23,48.26,26550.0,39.881,39.9471,39.881,39.9058,26550.0
2018-11-07 10:55:00,48.25,48.27,48.2,48.2,35740.0,39.8975,39.9141,39.8562,39.8562,35740.0
2018-11-07 11:00:00,48.2,48.2,48.09,48.11,38250.0,39.8562,39.8562,39.7652,39.7818,38250.0
2018-11-07 11:05:00,48.11,48.18,48.08,48.12,51190.0,39.7818,39.8396,39.757,39.79,51190.0
2018-11-07 11:10:00,48.12,48.22,48.11,48.19,31197.0,39.79,39.8727,39.7818,39.8479,31197.0
2018-11-07 11:15:00,48.18,48.22,48.16,48.22,44434.0,39.8396,39.8727,39.8231,39.8727,44434.0
2018-11-07 11:20:00,48.21,48.21,48.09,48.09,39242.0,39.8645,39.8645,39.7652,39.7652,39242.0
2018-11-07 11:25:00,48.1,48.15,48.07,48.11,35927.0,39.7735,39.8148,39.7487,39.7818,35927.0
2018-11-07 11:30:00,48.11,48.22,48.11,48.18,27445.0,39.7818,39.8727,39.7818,39.8396,27445.0
2018-11-07 11:35:00,48.18,48.24,48.16,48.24,20764.0,39.8396,39.8893,39.8231,39.8893,20764.0
2018-11-07 11:40:00,48.23,48.24,48.09,48.1,149818.0,39.881,39.8893,39.7652,39.7735,149818.0
2018-11-07 11:45:00,48.1,48.16,48.09,48.16,48918.0,39.7735,39.8231,39.7652,39.8231,48918.0
2018-11-07 11:50:00,48.15,48.16,48.07,48.16,44188.0,39.8148,39.8231,39.7487,39.8231,44188.0
2018-11-07 11:55:00,48.16,48.17,48.13,48.16,32116.0,39.8231,39.8314,39.7983,39.8231,32116.0
2018-11-07 12:00:00,48.16,48.18,48.14,48.17,66472.0,39.8231,39.8396,39.8066,39.8314,66472.0
2018-11-07 12:05:00,48.18,48.21,48.14,48.15,52543.0,39.8396,39.8645,39.8066,39.8148,52543.0
2018-11-07 12:10:00,48.15,48.18,48.14,48.17,34127.0,39.8148,39.8396,39.8066,39.8314,34127.0
2018-11-07 12:15:00,48.18,48.24,48.17,48.2,53140.0,39.8396,39.8893,39.8314,39.8562,53140.0
2018-11-07 12:20:00,48.21,48.27,48.2,48.27,11638.0,39.8645,39.9141,39.8562,39.9141,11638.0
2018-11-07 12:25:00,48.27,48.31,48.25,48.25,20950.0,39.9141,39.9471,39.8975,39.8975,20950.0
2018-11-07 12:30:00,48.25,48.28,48.24,48.28,35180.0,39.8975,39.9223,39.8893,39.9223,35180.0
2018-11-07 12:35:00,48.28,48.29,48.24,48.27,32112.0,39.9223,39.9306,39.8893,39.9141,32112.0
2018-11-07 12:40:00,48.28,48.32,48.27,48.31,28532.0,39.9223,39.9554,39.9141,39.9471,28532.0
2018-11-07 12:45:00,48.31,48.38,48.31,48.37,30298.0,39.9471,40.005,39.9471,39.9968,30298.0
2018-11-07 12:50:00,48.37,48.4,48.36,48.4,20237.0,39.9968,40.0216,39.9885,40.0216,20237.0
2018-11-07 12:55:00,48.4,48.5,48.4,48.49,76820.0,40.0216,40.1043,40.0216,40.096,76820.0
2018-11-07 13:00:00,48.48,48.52,48.47,48.5,25445.0,40.0877,40.1208,40.0794,40.1043,25445.0
2018-11-07 13:05:00,48.5,48.55,48.48,48.54,13582.0,40.1043,40.1456,40.0877,40.1373,13582.0
2018-11-07 13:10:00,48.53,48.54,48.48,48.49,19730.0,40.1291,40.1373,40.0877,40.096,19730.0
2018-11-07 13:15:00,48.5,48.53,48.49,48.53,21340.0,40.1043,40.1291,40.096,40.1291,21340.0
2018-11-07 13:20:00,48.53,48.54,48.47,48.49,22030.0,40.1291,40.1373,40.0794,40.096,22030.0
2018-11-07 13:25:00,48.49,48.54,48.48,48.53,20440.0,40.096,40.1373,40.0877,40.1291,20440.0
2018-11-07 13:30:00,48.53,48.56,48.52,48.52,19233.0,40.1291,40.1539,40.1208,40.1208,19233.0
2018-11-07 13:35:00,48.52,48.52,48.46,48.48,12134.0,40.1208,40.1208,40.0712,40.0877,12134.0
2018-11-07 13:40:00,48.48,48.48,48.44,48.45,18846.0,40.0877,40.0877,40.0546,40.0629,18846.0
2018-11-07 13:45:00,48.45,48.48,48.44,48.47,14386.0,40.0629,40.0877,40.0546,40.0794,14386.0
2018-11-07 13:50:00,48.47,48.48,48.45,48.45,19414.0,40.0794,40.0877,40.0629,40.0629,19414.0
2018-11-07 13:55:00,48.45,48.5,48.44,48.45,28679.0,40.0629,40.1043,40.0546,40.0629,28679.0
2018-11-07 14:00:00,48.45,48.49,48.4,48.49,28081.0,40.0629,40.096,40.0216,40.096,28081.0
2018-11-07 14:05:00,48.48,48.58,48.48,48.55,27436.0,40.0877,40.1704,40.0877,40.1456,27436.0
2018-11-07 14:10:00,48.55,48.63,48.55,48.59,26767.0,40.1456,40.2117,40.1456,40.1787,26767.0
2018-11-07 14:15:00,48.59,48.62,48.57,48.61,19558.0,40.1787,40.2035,40.1621,40.1952,19558.0
2018-11-07 14:20:00,48.62,48.65,48.61,48.62,24650.0,40.2035,40.2283,40.1952,40.2035,24650.0
2018-11-07 14:25:00,48.62,48.63,48.59,48.61,21929.0,40.2035,40.2117,40.1787,40.1952,21929.0
2018-11-07 14:30:00,48.61,48.65,48.59,48.65,38608.0,40.1952,40.2283,40.1787,40.2283,38608.0
2018-11-07 14:35:00,48.66,48.74,48.65,48.71,21276.0,40.2366,40.3027,40.2283,40.2779,21276.0
2018-11-07 14:40:00,48.71,48.73,48.64,48.66,37267.0,40.2779,40.2944,40.22,40.2366,37267.0
2018-11-07 14:45:00,48.66,48.7,48.63,48.66,51298.0,40.2366,40.2696,40.2117,40.2366,51298.0
2018-11-07 14:50:00,48.66,48.68,48.65,48.68,23050.0,40.2366,40.2531,40.2283,40.2531,23050.0
2018-11-07 14:55:00,48.67,48.7,48.66,48.69,26527.0,40.2448,40.2696,40.2366,40.2614,26527.0
2018-11-07 15:00:00,48.7,48.76,48.68,48.71,92663.0,40.2696,40.3192,40.2531,40.2779,92663.0
2018-11-07 15:05:00,48.72,48.73,48.66,48.66,30937.0,40.2862,40.2944,40.2366,40.2366,30937.0
2018-11-07 15:10:00,48.66,48.76,48.65,48.75,58544.0,40.2366,40.3192,40.2283,40.311,58544.0
2018-11-07 15:15:00,48.75,48.75,48.67,48.71,87013.0,40.311,40.311,40.2448,40.2779,87013.0
2018-11-07 15:20:00,48.71,48.75,48.7,48.75,19766.0,40.2779,40.311,40.2696,40.311,19766.0
2018-11-07 15:25:00,48.75,48.84,48.75,48.84,41989.0,40.311,40.3854,40.311,40.3854,41989.0
2018-11-07 15:30:00,48.83,48.87,48.79,48.84,99300.0,40.3771,40.4102,40.3441,40.3854,99300.0
2018-11-07 15:35:00,48.84,48.87,48.79,48.8,107226.0,40.3854,40.4102,40.3441,40.3523,107226.0
2018-11-07 15:40:00,48.81,48.81,48.67,48.68,67693.0,40.3606,40.3606,40.2448,40.2531,67693.0
2018-11-07 15:45:00,48.67,48.72,48.62,48.64,108541.0,40.2448,40.2862,40.2035,40.22,108541.0
2018-11-07 15:50:00,48.65,48.7,48.63,48.69,106103.0,40.2283,40.2696,40.2117,40.2614,106103.0
2018-11-07 15:55:00,48.69,48.8,48.68,48.76,290336.0,40.2614,40.3523,40.2531,40.3192,290336.0
2018-11-08 09:30:00,48.53,48.7,48.44,48.68,90830.0,40.1291,40.2696,40.0546,40.2531,90830.0
2018-11-08 09:35:00,48.67,48.83,48.62,48.79,20509.0,40.2448,40.3771,40.2035,40.3441,20509.0
2018-11-08 09:40:00,48.83,48.99,48.82,48.88,28056.0,40.3771,40.5094,40.3689,40.4185,28056.0
2018-11-08 09:45:00,48.88,48.94,48.86,48.88,46695.0,40.4185,40.4681,40.4019,40.4185,46695.0
2018-11-08 09:50:00,48.89,49.05,48.88,49.05,30146.0,40.4267,40.559,40.4185,40.559,30146.0
2018-11-08 09:55:00,49.05,49.06,48.97,48.98,42404.0,40.559,40.5673,40.4929,40.5012,42404.0
2018-11-08 10:00:00,48.98,48.99,48.9,48.98,31235.0,40.5012,40.5094,40.435,40.5012,31235.0
2018-11-08 10:05:00,48.98,49.03,48.89,48.91,105375.0,40.5012,40.5425,40.4267,40.4433,105375.0
2018-11-08 10:10:00,48.92,48.98,48.87,48.9,47789.0,40.4515,40.5012,40.4102,40.435,47789.0
2018-11-08 10:15:00,48.9,48.99,48.85,48.95,43609.0,40.435,40.5094,40.3937,40.4764,43609.0
2018-11-08 10:20:00,48.95,48.99,48.93,48.94,30396.0,40.4764,40.5094,40.4598,40.4681,30396.0
2018-11-08 10:25:00,48.94,49.07,48.93,49.0,39652.0,40.4681,40.5756,40.4598,40.5177,39652.0
2018-11-08 10:30:00,49.0,49.05,48.99,49.03,21895.0,40.5177,40.559,40.5094,40.5425,21895.0
2018-11-08 10:35:00,49.03,49.05,48.99,49.05,27474.0,40.5425,40.559,40.5094,40.559,27474.0
2018-11-08 10:40:00,49.04,49.05,48.99,49.0,20305.0,40.5508,40.559,40.5094,40.5177,20305.0
2018-11-08 10:45:00,49.0,49.03,48.98,49.03,35389.0,40.5177,40.5425,40.5012,40.5425,35389.0
2018-11-08 10:50:00,49.03,49.09,49.02,49.06,17187.0,40.5425,40.5921,40.5342,40.5673,17187.0
2018-11-08 10:55:00,49.06,49.14,49.05,49.12,43253.0,40.5673,40.6335,40.559,40.6169,43253.0
2018-11-08 11:00:00,49.13,49.19,49.1,49.19,19768.0,40.6252,40.6748,40.6004,40.6748,19768.0
2018-11-08 11:05:00,49.19,49.23,49.16,49.19,38470.0,40.6748,40.7079,40.65,40.6748,38470.0
2018-11-08 11:10:00,49.18,49.22,49.14,49.21,42425.0,40.6665,40.6996,40.6335,40.6913,42425.0
2018-11-08 11:15:00,49.22,49.23,49.18,49.2,11305.0,40.6996,40.7079,40.6665,40.6831,11305.0
2018-11-08 11:20:00,49.2,49.23,49.16,49.17,19248.0,40.6831,40.7079,40.65,40.6583,19248.0
2018-11-08 11:25:00,49.18,49.23,49.15,49.17,146185.0,40.6665,40.7079,40.6417,40.6583,146185.0
2018-11-08 11:30:00,49.16,49.23,49.16,49.21,29041.0,40.65,40.7079,40.65,40.6913,29041.0
2018-11-08 11:35:00,49.2,49.21,49.17,49.2,12512.0,40.6831,40.6913,40.6583,40.6831,12512.0
2018-11-08 11:40:00,49.2,49.23,49.19,49.22,119636.0,40.6831,40.7079,40.6748,40.6996,119636.0
2018-11-08 11:45:00,49.22,49.24,49.18,49.2,22709.0,40.6996,40.7162,40.6665,40.6831,22709.0
2018-11-08 11:50:00,49.19,49.2,49.09,49.1,324360.0,40.6748,40.6831,40.5921,40.6004,324360.0
2018-11-08 11:55:00,49.11,49.12,49.06,49.07,46300.0,40.6087,40.6169,40.5673,40.5756,46300.0
2018-11-08 12:00:00,49.08,49.09,49.02,49.03,10310.0,40.5838,40.5921,40.5342,40.5425,10310.0
2018-11-08 12:05:00,49.03,49.1,49.02,49.08,54785.0,40.5425,40.6004,40.5342,40.5838,54785.0
2018-11-08 12:10:00,49.07,49.1,49.06,49.1,26409.0,40.5756,40.6004,40.5673,40.6004,26409.0
2018-11-08 12:15:00,49.1,49.11,49.07,49.11,8331.0,40.6004,40.6087,40.5756,40.6087,8331.0
2018-11-08 12:20:00,49.12,49.13,49.11,49.12,12431.0,40.6169,40.6252,40.6087,40.6169,12431.0
2018-11-08 12:25:00,49.11,49.11,49.08,49.09,34347.0,40.6087,40.6087,40.5838,40.5921,34347.0
2018-11-08 12:30:00,49.07,49.14,49.07,49.13,41885.0,40.5756,40.6335,40.5756,40.6252,41885.0
2018-11-08 12:35:00,49.13,49.16,49.09,49.14,16566.0,40.6252,40.65,40.5921,40.6335,16566.0
2018-11-08 12:40:00,49.14,49.16,49.13,49.14,10615.0,40.6335,40.65,40.6252,40.6335,10615.0
2018-11-08 12:45:00,49.14,49.17,49.12,49.15,23016.0,40.6335,40.6583,40.6169,40.6417,23016.0
2018-11-08 12:50:00,49.15,49.16,49.1,49.15,29594.0,40.6417,40.65,40.6004,40.6417,29594.0
2018-11-08 12:55:00,49.15,49.16,49.13,49.15,91695.0,40.6417,40.65,40.6252,40.6417,91695.0
2018-11-08 13:00:00,49.15,49.17,49.14,49.15,63661.0,40.6417,40.6583,40.6335,40.6417,63661.0
2018-11-08 13:05:00,49.15,49.21,49.14,49.2,44422.0,40.6417,40.6913,40.6335,40.6831,44422.0
2018-11-08 13:10:00,49.2,49.22,49.17,49.19,34935.0,40.6831,40.6996,40.6583,40.6748,34935.0
2018-11-08 13:15:00,49.18,49.2,49.13,49.14,161362.0,40.6665,40.6831,40.6252,40.6335,161362.0
2018-11-08 13:20:00,49.13,49.14,49.06,49.09,109045.0,40.6252,40.6335,40.5673,40.5921,109045.0
2018-11-08 13:25:00,49.09,49.15,49.08,49.12,56660.0,40.5921,40.6417,40.5838,40.6169,56660.0
2018-11-08 13:30:00,49.12,49.14,49.1,49.14,38456.0,40.6169,40.6335,40.6004,40.6335,38456.0
2018-11-08 13:35:00,49.14,49.15,49.12,49.14,47325.0,40.6335,40.6417,40.6169,40.6335,47325.0
2018-11-08 13:40:00,49.14,49.14,49.1,49.13,15840.0,40.6335,40.6335,40.6004,40.6252,15840.0
2018-11-08 13:45:00,49.12,49.13,49.07,49.09,28524.0,40.6169,40.6252,40.5756,40.5921,28524.0
2018-11-08 13:50:00,49.09,49.11,49.06,49.11,23618.0,40.5921,40.6087,40.5673,40.6087,23618.0
2018-11-08 13:55:00,49.09,49.11,49.06,49.09,32574.0,40.5921,40.6087,40.5673,40.5921,32574.0
2018-11-08 14:00:00,49.1,49.11,48.9,48.94,53187.0,40.6004,40.6087,40.435,40.4681,53187.0
2018-11-08 14:05:00,48.95,49.1,48.94,49.08,47728.0,40.4764,40.6004,40.4681,40.5838,47728.0
2018-11-08 14:10:00,49.08,49.13,49.06,49.13,49037.0,40.5838,40.6252,40.5673,40.6252,49037.0
2018-11-08 14:15:00,49.13,49.14,49.05,49.06,56128.0,40.6252,40.6335,40.559,40.5673,56128.0
2018-11-08 14:20:00,49.06,49.08,49.02,49.03,64207.0,40.5673,40.5838,40.5342,40.5425,64207.0
2018-11-08 14:25:00,49.03,49.05,48.99,49.01,42667.0,40.5425,40.559,40.5094,40.526,42667.0
2018-11-08 14:30:00,49.0,49.02,48.95,48.98,53015.0,40.5177,40.5342,40.4764,40.5012,53015.0
2018-11-08 14:35:00,48.99,49.05,48.96,48.97,54169.0,40.5094,40.559,40.4846,40.4929,54169.0
2018-11-08 14:40:00,48.96,48.97,48.89,48.97,50213.0,40.4846,40.4929,40.4267,40.4929,50213.0
2018-11-08 14:45:00,48.97,49.08,48.96,49.06,45761.0,40.4929,40.5838,40.4846,40.5673,45761.0
2018-11-08 14:50:00,49.06,49.06,48.96,48.96,221656.0,40.5673,40.5673,40.4846,40.4846,221656.0
2018-11-08 14:55:00,48.97,48.99,48.92,48.93,61878.0,40.4929,40.5094,40.4515,40.4598,61878.0
2018-11-08 15:00:00,48.94,48.94,48.84,48.85,35725.0,40.4681,40.4681,40.3854,40.3937,35725.0
2018-11-08 15:05:00,48.84,48.96,48.83,48.94,56084.0,40.3854,40.4846,40.3771,40.4681,56084.0
2018-11-08 15:10:00,48.94,48.99,48.92,48.97,146730.0,40.4681,40.5094,40.4515,40.4929,146730.0
2018-11-08 15:15:00,48.97,49.01,48.89,48.95,191174.0,40.4929,40.526,40.4267,40.4764,191174.0
2018-11-08 15:20:00,48.94,48.96,48.91,48.95,72037.0,40.4681,40.4846,40.4433,40.4764,72037.0
2018-11-08 15:25:00,48.95,48.99,48.89,48.9,57031.0,40.4764,40.5094,40.4267,40.435,57031.0
2018-11-08 15:30:00,48.9,48.94,48.85,48.86,83990.0,40.435,40.4681,40.3937,40.4019,83990.0
2018-11-08 15:35:00,48.86,48.87,48.78,48.86,90262.0,40.4019,40.4102,40.3358,40.4019,90262.0
2018-11-08 15:40:00,48.86,48.92,48.85,48.9,77617.0,40.4019,40.4515,40.3937,40.435,77617.0
2018-11-08 15:45:00,48.9,48.99,48.89,48.95,55305.0,40.435,40.5094,40.4267,40.4764,55305.0
2018-11-08 15:50:00,48.95,49.05,48.93,49.05,333538.0,40.4764,40.559,40.4598,40.559,333538.0
2018-11-08 15:55:00,49.05,49.07,48.94,49.02,434803.0,40.559,40.5756,40.4681,40.5342,434803.0
2018-11-09 09:30:00,48.82,48.89,48.66,48.69,90733.0,40.3689,40.4267,40.2366,40.2614,90733.0
2018-11-09 09:35:00,48.69,48.9,48.68,48.69,56243.0,40.2614,40.435,40.2531,40.2614,56243.0
2018-11-09 09:40:00,48.68,48.68,48.46,48.57,58315.0,40.2531,40.2531,40.0712,40.1621,58315.0
2018-11-09 09:45:00,48.57,48.66,48.55,48.55,36234.0,40.1621,40.2366,40.1456,40.1456,36234.0
2018-11-09 09:50:00,48.54,48.55,48.39,48.39,40430.0,40.1373,40.1456,40.0133,40.0133,40430.0
2018-11-09 09:55:00,48.39,48.49,48.38,48.49,115031.0,40.0133,40.096,40.005,40.096,115031.0
2018-11-09 10:00:00,48.49,48.52,48.45,48.47,42940.0,40.096,40.1208,40.0629,40.0794,42940.0
2018-11-09 10:05:00,48.48,48.53,48.41,48.41,52787.0,40.0877,40.1291,40.0298,40.0298,52787.0
2018-11-09 10:10:00,48.41,48.45,48.38,48.39,71106.0,40.0298,40.0629,40.005,40.0133,71106.0
2018-11-09 10:15:00,48.38,48.43,48.35,48.37,38291.0,40.005,40.0464,39.9802,39.9968,38291.0
2018-11-09 10:20:00,48.37,48.38,48.33,48.37,27992.0,39.9968,40.005,39.9637,39.9968,27992.0
2018-11-09 10:25:00,48.37,48.5,48.37,48.5,30221.0,39.9968,40.1043,39.9968,40.1043,30221.0
2018-11-09 10:30:00,48.5,48.54,48.48,48.52,37666.0,40.1043,40.1373,40.0877,40.1208,37666.0
2018-11-09 10:35:00,48.52,48.54,48.44,48.45,27662.0,40.1208,40.1373,40.0546,40.0629,27662.0
2018-11-09 10:40:00,48.45,48.47,48.44,48.44,13966.0,40.0629,40.0794,40.0546,40.0546,13966.0
2018-11-09 10:45:00,48.44,48.47,48.37,48.37,23031.0,40.0546,40.0794,39.9968,39.9968,23031.0
2018-11-09 10:50:00,48.37,48.4,48.33,48.39,48419.0,39.9968,40.0216,39.9637,40.0133,48419.0
2018-11-09 10:55:00,48.38,48.41,48.32,48.38,104583.0,40.005,40.0298,39.9554,40.005,104583.0
2018-11-09 11:00:00,48.39,48.44,48.31,48.34,80133.0,40.0133,40.0546,39.9471,39.9719,80133.0
2018-11-09 11:05:00,48.34,48.36,48.27,48.32,126741.0,39.9719,39.9885,39.9141,39.9554,126741.0
2018-11-09 11:10:00,48.32,48.4,48.3,48.4,55019.0,39.9554,40.0216,39.9389,40.0216,55019.0
2018-11-09 11:15:00,48.4,48.41,48.28,48.31,36369.0,40.0216,40.0298,39.9223,39.9471,36369.0
2018-11-09 11:20:00,48.32,48.47,48.32,48.47,169807.0,39.9554,40.0794,39.9554,40.0794,169807.0
2018-11-09 11:25:00,48.47,48.54,48.44,48.5,56070.0,40.0794,40.1373,40.0546,40.1043,56070.0
2018-11-09 11:30:00,48.5,48.56,48.49,48.52,41824.0,40.1043,40.1539,40.096,40.1208,41824.0
2018-11-09 11:35:00,48.53,48.63,48.52,48.62,46426.0,40.1291,40.2117,40.1208,40.2035,46426.0
2018-11-09 11:40:00,48.6,48.61,48.46,48.47,28399.0,40.1869,40.1952,40.0712,40.0794,28399.0
2018-11-09 11:45:00,48.47,48.49,48.39,48.42,22560.0,40.0794,40.096,40.0133,40.0381,22560.0
2018-11-09 11:50:00,48.42,48.45,48.38,48.41,24714.0,40.0381,40.0629,40.005,40.0298,24714.0
2018-11-09 11:55:00,48.42,48.45,48.36,48.37,59916.0,40.0381,40.0629,39.9885,39.9968,59916.0
2018-11-09 12:00:00,48.38,48.43,48.34,48.38,22399.0,40.005,40.0464,39.9719,40.005,22399.0
2018-11-09 12:05:00,48.38,48.41,48.34,48.4,17461.0,40.005,40.0298,39.9719,40.0216,17461.0
2018-11-09 12:10:00,48.4,48.43,48.32,48.33,18972.0,40.0216,40.0464,39.9554,39.9637,18972.0
2018-11-09 12:15:00,48.33,48.35,48.3,48.34,10852.0,39.9637,39.9802,39.9389,39.9719,10852.0
2018-11-09 12:20:00,48.35,48.4,48.32,48.4,67650.0,39.9802,40.0216,39.9554,40.0216,67650.0
2018-11-09 12:25:00,48.4,48.47,48.39,48.39,17852.0,40.0216,40.0794,40.0133,40.0133,17852.0
2018-11-09 12:30:00,48.39,48.45,48.37,48.42,20982.0,40.0133,40.0629,39.9968,40.0381,20982.0
2018-11-09 12:35:00,48.42,48.46,48.42,48.44,16507.0,40.0381,40.0712,40.0381,40.0546,16507.0
2018-11-09 12:40:00,48.43,48.46,48.41,48.46,14806.0,40.0464,40.0712,40.0298,40.0712,14806.0
2018-11-09 12:45:00,48.45,48.49,48.44,48.47,24510.0,40.0629,40.096,40.0546,40.0794,24510.0
2018-11-09 12:50:00,48.46,48.47,48.44,48.46,13326.0,40.0712,40.0794,40.0546,40.0712,13326.0
2018-11-09 12:55:00,48.46,48.46,48.37,48.39,13667.0,40.0712,40.0712,39.9968,40.0133,13667.0
2018-11-09 13:00:00,48.38,48.39,48.33,48.37,16367.0,40.005,40.0133,39.9637,39.9968,16367.0
2018-11-09 13:05:00,48.37,48.4,48.36,48.39,67254.0,39.9968,40.0216,39.9885,40.0133,67254.0
2018-11-09 13:10:00,48.39,48.4,48.34,48.36,20327.0,40.0133,40.0216,39.9719,39.9885,20327.0
2018-11-09 13:15:00,48.36,48.39,48.36,48.39,16738.0,39.9885,40.0133,39.9885,40.0133,16738.0
2018-11-09 13:20:00,48.38,48.42,48.36,48.4,24086.0,40.005,40.0381,39.9885,40.0216,24086.0
2018-11-09 13:25:00,48.41,48.41,48.37,48.39,8980.0,40.0298,40.0298,39.9968,40.0133,8980.0
2018-11-09 13:30:00,48.38,48.39,48.31,48.33,35885.0,40.005,40.0133,39.9471,39.9637,35885.0
2018-11-09 13:35:00,48.33,48.35,48.31,48.34,16441.0,39.9637,39.9802,39.9471,39.9719,16441.0
2018-11-09 13:40:00,48.34,48.38,48.3,48.35,15755.0,39.9719,40.005,39.9389,39.9802,15755.0
2018-11-09 13:45:00,48.35,48.35,48.26,48.27,25455.0,39.9802,39.9802,39.9058,39.9141,25455.0
2018-11-09 13:50:00,48.26,48.36,48.26,48.33,67754.0,39.9058,39.9885,39.9058,39.9637,67754.0
2018-11-09 13:55:00,48.35,48.43,48.35,48.4,44496.0,39.9802,40.0464,39.9802,40.0216,44496.0
2018-11-09 14:00:00,48.39,48.5,48.39,48.5,58184.0,40.0133,40.1043,40.0133,40.1043,58184.0
2018-11-09 14:05:00,48.5,48.53,48.43,48.43,25215.0,40.1043,40.1291,40.0464,40.0464,25215.0
2018-11-09 14:10:00,48.44,48.44,48.38,48.4,30142.0,40.0546,40.0546,40.005,40.0216,30142.0
2018-11-09 14:15:00,48.4,48.42,48.3,48.3,43664.0,40.0216,40.0381,39.9389,39.9389,43664.0
2018-11-09 14:20:00,48.3,48.31,48.21,48.25,67518.0,39.9389,39.9471,39.8645,39.8975,67518.0
2018-11-09 14:25:00,48.26,48.36,48.26,48.34,54297.0,39.9058,39.9885,39.9058,39.9719,54297.0
2018-11-09 14:30:00,48.34,48.44,48.34,48.44,46037.0,39.9719,40.0546,39.9719,40.0546,46037.0
2018-11-09 14:35:00,48.44,48.53,48.43,48.53,50939.0,40.0546,40.1291,40.0464,40.1291,50939.0
2018-11-09 14:40:00,48.52,48.56,48.49,48.5,31355.0,40.1208,40.1539,40.096,40.1043,31355.0
2018-11-09 14:45:00,48.49,48.53,48.43,48.44,47819.0,40.096,40.1291,40.0464,40.0546,47819.0
2018-11-09 14:50:00,48.44,48.54,48.44,48.51,32295.0,40.0546,40.1373,40.0546,40.1125,32295.0
2018-11-09 14:55:00,48.51,48.59,48.43,48.45,50584.0,40.1125,40.1787,40.0464,40.0629,50584.0
2018-11-09 15:00:00,48.45,48.47,48.41,48.44,25978.0,40.0629,40.0794,40.0298,40.0546,25978.0
2018-11-09 15:05:00,48.44,48.47,48.41,48.46,23762.0,40.0546,40.0794,40.0298,40.0712,23762.0
2018-11-09 15:10:00,48.46,48.55,48.44,48.53,43931.0,40.0712,40.1456,40.0546,40.1291,43931.0
2018-11-09 15:15:00,48.53,48.58,48.49,48.53,36114.0,40.1291,40.1704,40.096,40.1291,36114.0
2018-11-09 15:20:00,48.52,48.7,48.52,48.66,113062.0,40.1208,40.2696,40.1208,40.2366,113062.0
2018-11-09 15:25:00,48.66,48.67,48.6,48.62,31613.0,40.2366,40.2448,40.1869,40.2035,31613.0
2018-11-09 15:30:00,48.63,48.66,48.61,48.64,35667.0,40.2117,40.2366,40.1952,40.22,35667.0
2018-11-09 15:35:00,48.64,48.66,48.6,48.62,50345.0,40.22,40.2366,40.1869,40.2035,50345.0
2018-11-09 15:40:00,48.61,48.73,48.61,48.72,61284.0,40.1952,40.2944,40.1952,40.2862,61284.0
2018-11-09 15:45:00,48.72,48.75,48.54,48.55,88609.0,40.2862,40.311,40.1373,40.1456,88609.0
2018-11-09 15:50:00,48.56,48.59,48.54,48.59,82349.0,40.1539,40.1787,40.1373,40.1787,82349.0
2018-11-09 15:55:00,48.59,48.61,48.49,48.5,267730.0,40.1787,40.1952,40.096,40.1043,267730.0
2018-11-12 09:30:00,48.33,48.49,48.24,48.29,51562.0,39.9637,40.096,39.8893,39.9306,51562.0
2018-11-12 09:35:00,48.29,48.43,48.25,48.27,32039.0,39.9306,40.0464,39.8975,39.9141,32039.0
2018-11-12 09:40:00,48.25,48.25,48.07,48.1,41171.0,39.8975,39.8975,39.7487,39.7735,41171.0
2018-11-12 09:45:00,48.09,48.11,48.01,48.05,34483.0,39.7652,39.7818,39.6991,39.7322,34483.0
2018-11-12 09:50:00,48.05,48.11,48.02,48.05,27016.0,39.7322,39.7818,39.7073,39.7322,27016.0
2018-11-12 09:55:00,48.05,48.19,48.05,48.16,17315.0,39.7322,39.8479,39.7322,39.8231,17315.0
2018-11-12 10:00:00,48.16,48.24,48.13,48.21,40482.0,39.8231,39.8893,39.7983,39.8645,40482.0
2018-11-12 10:05:00,48.2,48.26,48.15,48.26,21823.0,39.8562,39.9058,39.8148,39.9058,21823.0
2018-11-12 10:10:00,48.25,48.28,48.15,48.16,45429.0,39.8975,39.9223,39.8148,39.8231,45429.0
2018-11-12 10:15:00,48.16,48.16,48.1,48.12,28333.0,39.8231,39.8231,39.7735,39.79,28333.0
2018-11-12 10:20:00,48.11,48.19,48.08,48.12,24280.0,39.7818,39.8479,39.757,39.79,24280.0
2018-11-12 10:25:00,48.12,48.2,48.12,48.19,20967.0,39.79,39.8562,39.79,39.8479,20967.0
2018-11-12 10:30:00,48.19,48.19,48.1,48.15,38326.0,39.8479,39.8479,39.7735,39.8148,38326.0
2018-11-12 10:35:00,48.15,48.2,48.1,48.14,33293.0,39.8148,39.8562,39.7735,39.8066,33293.0
2018-11-12 10:40:00,48.11,48.14,48.08,48.12,17631.0,39.7818,39.8066,39.757,39.79,17631.0
2018-11-12 10:45:00,48.12,48.13,48.05,48.07,35482.0,39.79,39.7983,39.7322,39.7487,35482.0
2018-11-12 10:50:00,48.07,48.15,48.06,48.11,146198.0,39.7487,39.8148,39.7404,39.7818,146198.0
2018-11-12 10:55:00,48.12,48.18,48.11,48.16,59374.0,39.79,39.8396,39.7818,39.8231,59374.0
2018-11-12 11:00:00,48.16,48.23,48.11,48.2,43359.0,39.8231,39.881,39.7818,39.8562,43359.0
2018-11-12 11:05:00,48.2,48.31,48.15,48.28,24533.0,39.8562,39.9471,39.8148,39.9223,24533.0
2018-11-12 11:10:00,48.28,48.29,48.19,48.2,162997.0,39.9223,39.9306,39.8479,39.8562,162997.0
2018-11-12 11:15:00,48.19,48.26,48.15,48.24,158511.0,39.8479,39.9058,39.8148,39.8893,158511.0
2018-11-12 11:20:00,48.24,48.24,48.16,48.18,91254.0,39.8893,39.8893,39.8231,39.8396,91254.0
2018-11-12 11:25:00,48.18,48.22,48.09,48.09,51089.0,39.8396,39.8727,39.7652,39.7652,51089.0
2018-11-12 11:30:00,48.09,48.13,47.99,48.04,117818.0,39.7652,39.7983,39.6825,39.7239,117818.0
2018-11-12 11:35:00,48.04,48.11,48.04,48.08,25732.0,39.7239,39.7818,39.7239,39.757,25732.0
2018-11-12 11:40:00,48.07,48.16,48.06,48.15,48799.0,39.7487,39.8231,39.7404,39.8148,48799.0
2018-11-12 11:45:00,48.14,48.19,48.13,48.18,37434.0,39.8066,39.8479,39.7983,39.8396,37434.0
2018-11-12 11:50:00,48.17,48.26,48.11,48.25,106312.0,39.8314,39.9058,39.7818,39.8975,106312.0
2018-11-12 11:55:00,48.24,48.35,48.24,48.33,35293.0,39.8893,39.9802,39.8893,39.9637,35293.0
2018-11-12 12:00:00,48.33,48.4,48.31,48.4,53554.0,39.9637,40.0216,39.9471,40.0216,53554.0
2018-11-12 12:05:00,48.4,48.45,48.38,48.4,84982.0,40.0216,40.0629,40.005,40.0216,84982.0
2018-11-12 12:10:00,48.41,48.42,48.3,48.31,40971.0,40.0298,40.0381,39.9389,39.9471,40971.0
2018-11-12 12:15:00,48.3,48.34,48.29,48.32,22950.0,39.9389,39.9719,39.9306,39.9554,22950.0
2018-11-12 12:20:00,48.31,48.34,48.27,48.33,26632.0,39.9471,39.9719,39.9141,39.9637,26632.0
2018-11-12 12:25:00,48.33,48.37,48.32,48.34,24818.0,39.9637,39.9968,39.9554,39.9719,24818.0
2018-11-12 12:30:00,48.34,48.35,48.28,48.29,37710.0,39.9719,39.9802,39.9223,39.9306,37710.0
2018-11-12 12:35:00,48.29,48.39,48.28,48.39,56435.0,39.9306,40.0133,39.9223,40.0133,56435.0
2018-11-12 12:40:00,48.39,48.44,48.38,48.43,38916.0,40.0133,40.0546,40.005,40.0464,38916.0
2018-11-12 12:45:00,48.42,48.43,48.37,48.38,33765.0,40.0381,40.0464,39.9968,40.005,33765.0
2018-11-12 12:50:00,48.38,48.39,48.31,48.33,23267.0,40.005,40.0133,39.9471,39.9637,23267.0
2018-11-12 12:55:00,48.33,48.36,48.25,48.27,46307.0,39.9637,39.9885,39.8975,39.9141,46307.0
2018-11-12 13:00:00,48.26,48.31,48.24,48.25,26723.0,39.9058,39.9471,39.8893,39.8975,26723.0
2018-11-12 13:05:00,48.24,48.25,48.16,48.22,21769.0,39.8893,39.8975,39.8231,39.8727,21769.0
2018-11-12 13:10:00,48.21,48.23,48.17,48.17,34709.0,39.8645,39.881,39.8314,39.8314,34709.0
2018-11-12 13:15:00,48.17,48.21,48.17,48.18,13867.0,39.8314,39.8645,39.8314,39.8396,13867.0
2018-11-12 13:20:00,48.18,48.21,48.17,48.18,22672.0,39.8396,39.8645,39.8314,39.8396,22672.0
2018-11-12 13:25:00,48.19,48.26,48.19,48.26,34510.0,39.8479,39.9058,39.8479,39.9058,34510.0
2018-11-12 13:30:00,48.25,48.29,48.25,48.28,21838.0,39.8975,39.9306,39.8975,39.9223,21838.0
2018-11-12 13:35:00,48.28,48.28,48.23,48.24,18516.0,39.9223,39.9223,39.881,39.8893,18516.0
2018-11-12 13:40:00,48.23,48.24,48.18,48.19,16447.0,39.881,39.8893,39.8396,39.8479,16447.0
2018-11-12 13:45:00,48.18,48.21,48.12,48.19,29504.0,39.8396,39.8645,39.79,39.8479,29504.0
2018-11-12 13:50:00,48.19,48.29,48.19,48.26,33911.0,39.8479,39.9306,39.8479,39.9058,33911.0
2018-11-12 13:55:00,48.25,48.27,48.23,48.24,19273.0,39.8975,39.9141,39.881,39.8893,19273.0
2018-11-12 14:00:00,48.23,48.3,48.22,48.3,22628.0,39.881,39.9389,39.8727,39.9389,22628.0
2018-11-12 14:05:00,48.3,48.3,48.27,48.28,17000.0,39.9389,39.9389,39.9141,39.9223,17000.0
2018-11-12 14:10:00,48.28,48.35,48.28,48.29,23066.0,39.9223,39.9802,39.9223,39.9306,23066.0
2018-11-12 14:15:00,48.29,48.37,48.28,48.34,21048.0,39.9306,39.9968,39.9223,39.9719,21048.0
2018-11-12 14:20:00,48.34,48.34,48.25,48.3,23971.0,39.9719,39.9719,39.8975,39.9389,23971.0
2018-11-12 14:25:00,48.3,48.3,48.27,48.29,29568.0,39.9389,39.9389,39.9141,39.9306,29568.0
2018-11-12 14:30:00,48.29,48.32,48.29,48.31,26708.0,39.9306,39.9554,39.9306,39.9471,26708.0
2018-11-12 14:35:00,48.31,48.31,48.19,48.23,41404.0,39.9471,39.9471,39.8479,39.881,41404.0
2018-11-12 14:40:00,48.24,48.31,48.23,48.3,30407.0,39.8893,39.9471,39.881,39.9389,30407.0
2018-11-12 14:45:00,48.31,48.37,48.31,48.32,26259.0,39.9471,39.9968,39.9471,39.9554,26259.0
2018-11-12 14:50:00,48.32,48.32,48.24,48.26,27470.0,39.9554,39.9554,39.8893,39.9058,27470.0
2018-11-12 14:55:00,48.26,48.26,48.19,48.2,30091.0,39.9058,39.9058,39.8479,39.8562,30091.0
2018-11-12 15:00:00,48.2,48.26,48.16,48.17,34192.0,39.8562,39.9058,39.8231,39.8314,34192.0
2018-11-12 15:05:00,48.17,48.17,48.13,48.14,52209.0,39.8314,39.8314,39.7983,39.8066,52209.0
2018-11-12 15:10:00,48.14,48.18,48.06,48.14,46435.0,39.8066,39.8396,39.7404,39.8066,46435.0
2018-11-12 15:15:00,48.13,48.18,48.09,48.16,61759.0,39.7983,39.8396,39.7652,39.8231,61759.0
2018-11-12 15:20:00,48.17,48.26,48.14,48.22,39768.0,39.8314,39.9058,39.8066,39.8727,39768.0
2018-11-12 15:25:00,48.22,48.24,48.19,48.23,27745.0,39.8727,39.8893,39.8479,39.881,27745.0
2018-11-12 15:30:00,48.22,48.22,48.11,48.13,67481.0,39.8727,39.8727,39.7818,39.7983,67481.0
2018-11-12 15:35:00,48.13,48.15,48.11,48.11,55802.0,39.7983,39.8148,39.7818,39.7818,55802.0
2018-11-12 15:40:00,48.11,48.11,48.04,48.05,83521.0,39.7818,39.7818,39.7239,39.7322,83521.0
2018-11-12 15:45:00,48.05,48.11,48.0,48.05,141555.0,39.7322,39.7818,39.6908,39.7322,141555.0
2018-11-12 15:50:00,48.05,48.05,47.88,47.91,213104.0,39.7322,39.7322,39.5916,39.6164,213104.0
2018-11-12 15:55:00,47.91,48.0,47.9,47.99,448360.0,39.6164,39.6908,39.6081,39.6825,448360.0
2018-11-13 09:30:00,48.17,48.34,48.1,48.28,49155.0,39.8314,39.9719,39.7735,39.9223,49155.0
2018-11-13 09:35:00,48.28,48.28,48.15,48.21,34990.0,39.9223,39.9223,39.8148,39.8645,34990.0
2018-11-13 09:40:00,48.2,48.29,48.18,48.26,34568.0,39.8562,39.9306,39.8396,39.9058,34568.0
2018-11-13 09:45:00,48.26,48.47,48.24,48.39,35003.0,39.9058,40.0794,39.8893,40.0133,35003.0
2018-11-13 09:50:00,48.39,48.46,48.32,48.45,25250.0,40.0133,40.0712,39.9554,40.0629,25250.0
2018-11-13 09:55:00,48.44,48.53,48.34,48.53,38443.0,40.0546,40.1291,39.9719,40.1291,38443.0
2018-11-13 10:00:00,48.52,48.6,48.49,48.55,43500.0,40.1208,40.1869,40.096,40.1456,43500.0
2018-11-13 10:05:00,48.55,48.74,48.55,48.7,47418.0,40.1456,40.3027,40.1456,40.2696,47418.0
2018-11-13 10:10:00,48.7,48.7,48.51,48.52,49339.0,40.2696,40.2696,40.1125,40.1208,49339.0
2018-11-13 10:15:00,48.53,48.57,48.52,48.53,51774.0,40.1291,40.1621,40.1208,40.1291,51774.0
2018-11-13 10:20:00,48.54,48.54,48.32,48.37,45572.0,40.1373,40.1373,39.9554,39.9968,45572.0
2018-11-13 10:25:00,48.38,48.43,48.29,48.3,50445.0,40.005,40.0464,39.9306,39.9389,50445.0
2018-11-13 10:30:00,48.31,48.36,48.25,48.35,35516.0,39.9471,39.9885,39.8975,39.9802,35516.0
2018-11-13 10:35:00,48.34,48.43,48.33,48.37,39817.0,39.9719,40.0464,39.9637,39.9968,39817.0
2018-11-13 10:40:00,48.37,48.5,48.34,48.41,105339.0,39.9968,40.1043,39.9719,40.0298,105339.0
2018-11-13 10:45:00,48.41,48.48,48.39,48.43,20317.0,40.0298,40.0877,40.0133,40.0464,20317.0
2018-11-13 10:50:00,48.42,48.48,48.38,48.4,18315.0,40.0381,40.0877,40.005,40.0216,18315.0
2018-11-13 10:55:00,48.41,48.5,48.4,48.47,16849.0,40.0298,40.1043,40.0216,40.0794,16849.0
2018-11-13 11:00:00,48.47,48.59,48.45,48.57,65265.0,40.0794,40.1787,40.0629,40.1621,65265.0
2018-11-13 11:05:00,48.56,48.58,48.48,48.48,51373.0,40.1539,40.1704,40.0877,40.0877,51373.0
2018-11-13 11:10:00,48.48,48.56,48.46,48.55,27539.0,40.0877,40.1539,40.0712,40.1456,27539.0
2018-11-13 11:15:00,48.55,48.71,48.51,48.69,45033.0,40.1456,40.2779,40.1125,40.2614,45033.0
2018-11-13 11:20:00,48.7,48.71,48.62,48.63,57639.0,40.2696,40.2779,40.2035,40.2117,57639.0
2018-11-13 11:25:00,48.63,48.68,48.61,48.61,71162.0,40.2117,40.2531,40.1952,40.1952,71162.0
2018-11-13 11:30:00,48.61,48.63,48.58,48.6,36306.0,40.1952,40.2117,40.1704,40.1869,36306.0
2018-11-13 11:35:00,48.6,48.62,48.49,48.52,34976.0,40.1869,40.2035,40.096,40.1208,34976.0
2018-11-13 11:40:00,48.52,48.56,48.5,48.54,41543.0,40.1208,40.1539,40.1043,40.1373,41543.0
2018-11-13 11:45:00,48.55,48.6,48.51,48.6,37824.0,40.1456,40.1869,40.1125,40.1869,37824.0
2018-11-13 11:50:00,48.59,48.64,48.54,48.54,28141.0,40.1787,40.22,40.1373,40.1373,28141.0
2018-11-13 11:55:00,48.54,48.58,48.53,48.55,59662.0,40.1373,40.1704,40.1291,40.1456,59662.0
2018-11-13 12:00:00,48.56,48.66,48.56,48.62,81899.0,40.1539,40.2366,40.1539,40.2035,81899.0
2018-11-13 12:05:00,48.61,48.61,48.51,48.52,34147.0,40.1952,40.1952,40.1125,40.1208,34147.0
2018-11-13 12:10:00,48.52,48.59,48.5,48.59,33761.0,40.1208,40.1787,40.1043,40.1787,33761.0
2018-11-13 12:15:00,48.58,48.6,48.52,48.56,26394.0,40.1704,40.1869,40.1208,40.1539,26394.0
2018-11-13 12:20:00,48.57,48.58,48.52,48.54,20113.0,40.1621,40.1704,40.1208,40.1373,20113.0
2018-11-13 12:25:00,48.54,48.61,48.53,48.57,28432.0,40.1373,40.1952,40.1291,40.1621,28432.0
2018-11-13 12:30:00,48.57,48.6,48.54,48.57,29689.0,40.1621,40.1869,40.1373,40.1621,29689.0
2018-11-13 12:35:00,48.56,48.56,48.43,48.45,76586.0,40.1539,40.1539,40.0464,40.0629,76586.0
2018-11-13 12:40:00,48.45,48.48,48.32,48.45,44879.0,40.0629,40.0877,39.9554,40.0629,44879.0
2018-11-13 12:45:00,48.43,48.48,48.4,48.43,16203.0,40.0464,40.0877,40.0216,40.0464,16203.0
2018-11-13 12:50:00,48.44,48.46,48.39,48.42,19405.0,40.0546,40.0712,40.0133,40.0381,19405.0
2018-11-13 12:55:00,48.41,48.41,48.36,48.38,32826.0,40.0298,40.0298,39.9885,40.005,32826.0
2018-11-13 13:00:00,48.38,48.46,48.38,48.42,12398.0,40.005,40.0712,40.005,40.0381,12398.0
2018-11-13 13:05:00,48.43,48.43,48.37,48.39,25073.0,40.0464,40.0464,39.9968,40.0133,25073.0
2018-11-13 13:10:00,48.39,48.4,48.3,48.34,47505.0,40.0133,40.0216,39.9389,39.9719,47505.0
2018-11-13 13:15:00,48.33,48.37,48.29,48.34,26419.0,39.9637,39.9968,39.9306,39.9719,26419.0
2018-11-13 13:20:00,48.34,48.37,48.33,48.36,21045.0,39.9719,39.9968,39.9637,39.9885,21045.0
2018-11-13 13:25:00,48.37,48.37,48.22,48.27,42241.0,39.9968,39.9968,39.8727,39.9141,42241.0
2018-11-13 13:30:00,48.28,48.35,48.26,48.33,37845.0,39.9223,39.9802,39.9058,39.9637,37845.0
2018-11-13 13:35:00,48.33,48.36,48.3,48.36,22527.0,39.9637,39.9885,39.9389,39.9885,22527.0
2018-11-13 13:40:00,48.36,48.37,48.32,48.36,26020.0,39.9885,39.9968,39.9554,39.9885,26020.0
2018-11-13 13:45:00,48.36,48.41,48.29,48.3,26318.0,39.9885,40.0298,39.9306,39.9389,26318.0
2018-11-13 13:50:00,48.3,48.35,48.29,48.34,25900.0,39.9389,39.9802,39.9306,39.9719,25900.0
2018-11-13 13:55:00,48.34,48.36,48.31,48.31,24454.0,39.9719,39.9885,39.9471,39.9471,24454.0
2018-11-13 14:00:00,48.3,48.32,48.23,48.26,42774.0,39.9389,39.9554,39.881,39.9058,42774.0
2018-11-13 14:05:00,48.26,48.27,48.2,48.23,25185.0,39.9058,39.9141,39.8562,39.881,25185.0
2018-11-13 14:10:00,48.23,48.26,48.2,48.2,60721.0,39.881,39.9058,39.8562,39.8562,60721.0
2018-11-13 14:15:00,48.2,48.22,48.15,48.18,76939.0,39.8562,39.8727,39.8148,39.8396,76939.0
2018-11-13 14:20:00,48.18,48.2,48.1,48.17,100151.0,39.8396,39.8562,39.7735,39.8314,100151.0
2018-11-13 14:25:00,48.18,48.19,48.15,48.19,34095.0,39.8396,39.8479,39.8148,39.8479,34095.0
2018-11-13 14:30:00,48.18,48.23,48.16,48.23,37000.0,39.8396,39.881,39.8231,39.881,37000.0
2018-11-13 14:35:00,48.23,48.27,48.2,48.24,35785.0,39.881,39.9141,39.8562,39.8893,35785.0
2018-11-13 14:40:00,48.24,48.24,48.15,48.16,126438.0,39.8893,39.8893,39.8148,39.8231,126438.0
2018-11-13 14:45:00,48.16,48.2,48.12,48.19,105888.0,39.8231,39.8562,39.79,39.8479,105888.0
2018-11-13 14:50:00,48.18,48.21,48.15,48.2,23799.0,39.8396,39.8645,39.8148,39.8562,23799.0
2018-11-13 14:55:00,48.2,48.25,48.16,48.22,80414.0,39.8562,39.8975,39.8231,39.8727,80414.0
2018-11-13 15:00:00,48.22,48.35,48.19,48.31,53719.0,39.8727,39.9802,39.8479,39.9471,53719.0
2018-11-13 15:05:00,48.3,48.31,48.2,48.25,42048.0,39.9389,39.9471,39.8562,39.8975,42048.0
2018-11-13 15:10:00,48.25,48.25,48.18,48.23,52427.0,39.8975,39.8975,39.8396,39.881,52427.0
2018-11-13 15:15:00,48.23,48.25,48.13,48.18,54238.0,39.881,39.8975,39.7983,39.8396,54238.0
2018-11-13 15:20:00,48.18,48.18,48.07,48.11,35764.0,39.8396,39.8396,39.7487,39.7818,35764.0
2018-11-13 15:25:00,48.11,48.19,48.1,48.15,82064.0,39.7818,39.8479,39.7735,39.8148,82064.0
2018-11-13 15:30:00,48.15,48.18,48.05,48.07,113154.0,39.8148,39.8396,39.7322,39.7487,113154.0
2018-11-13 15:35:00,48.06,48.21,48.06,48.16,94072.0,39.7404,39.8645,39.7404,39.8231,94072.0
2018-11-13 15:40:00,48.16,48.21,48.12,48.17,68745.0,39.8231,39.8645,39.79,39.8314,68745.0
2018-11-13 15:45:00,48.16,48.29,48.14,48.26,133428.0,39.8231,39.9306,39.8066,39.9058,133428.0
2018-11-13 15:50:00,48.26,48.3,48.24,48.28,67621.0,39.9058,39.9389,39.8893,39.9223,67621.0
2018-11-13 15:55:00,48.28,48.28,48.18,48.2,165727.0,39.9223,39.9223,39.8396,39.8562,165727.0
2018-11-14 09:30:00,48.54,48.73,48.52,48.69,44433.0,40.1373,40.2944,40.1208,40.2614,44433.0
2018-11-14 09:35:00,48.69,48.81,48.54,48.75,30021.0,40.2614,40.3606,40.1373,40.311,30021.0
2018-11-14 09:40:00,48.78,48.88,48.7,48.88,25593.0,40.3358,40.4185,40.2696,40.4185,25593.0
2018-11-14 09:45:00,48.88,48.95,48.86,48.91,50919.0,40.4185,40.4764,40.4019,40.4433,50919.0
2018-11-14 09:50:00,48.91,49.02,48.9,48.95,63822.0,40.4433,40.5342,40.435,40.4764,63822.0
2018-11-14 09:55:00,48.95,48.97,48.88,48.93,70752.0,40.4764,40.4929,40.4185,40.4598,70752.0
2018-11-14 10:00:00,48.94,49.0,48.9,48.92,59413.0,40.4681,40.5177,40.435,40.4515,59413.0
2018-11-14 10:05:00,48.92,48.95,48.89,48.9,25029.0,40.4515,40.4764,40.4267,40.435,25029.0
2018-11-14 10:10:00,48.9,48.92,48.79,48.79,31387.0,40.435,40.4515,40.3441,40.3441,31387.0
2018-11-14 10:15:00,48.78,48.83,48.75,48.78,93490.0,40.3358,40.3771,40.311,40.3358,93490.0
2018-11-14 10:20:00,48.78,48.83,48.74,48.75,22586.0,40.3358,40.3771,40.3027,40.311,22586.0
2018-11-14 10:25:00,48.74,48.78,48.7,48.77,26573.0,40.3027,40.3358,40.2696,40.3275,26573.0
2018-11-14 10:30:00,48.77,48.79,48.73,48.74,24066.0,40.3275,40.3441,40.2944,40.3027,24066.0
2018-11-14 10:35:00,48.73,48.81,48.71,48.8,39272.0,40.2944,40.3606,40.2779,40.3523,39272.0
2018-11-14 10:40:00,48.8,48.81,48.73,48.76,31998.0,40.3523,40.3606,40.2944,40.3192,31998.0
2018-11-14 10:45:00,48.76,48.83,48.72,48.74,33513.0,40.3192,40.3771,40.2862,40.3027,33513.0
2018-11-14 10:50:00,48.74,48.78,48.65,48.72,155021.0,40.3027,40.3358,40.2283,40.2862,155021.0
2018-11-14 10:55:00,48.72,48.73,48.65,48.69,33425.0,40.2862,40.2944,40.2283,40.2614,33425.0
2018-11-14 11:00:00,48.68,48.7,48.58,48.6,45227.0,40.2531,40.2696,40.1704,40.1869,45227.0
2018-11-14 11:05:00,48.6,48.62,48.56,48.61,38198.0,40.1869,40.2035,40.1539,40.1952,38198.0
2018-11-14 11:10:00,48.61,48.63,48.51,48.52,98997.0,40.1952,40.2117,40.1125,40.1208,98997.0
2018-11-14 11:15:00,48.51,48.52,48.43,48.44,36707.0,40.1125,40.1208,40.0464,40.0546,36707.0
2018-11-14 11:20:00,48.43,48.48,48.35,48.41,45916.0,40.0464,40.0877,39.9802,40.0298,45916.0
2018-11-14 11:25:00,48.41,48.51,48.4,48.47,42384.0,40.0298,40.1125,40.0216,40.0794,42384.0
2018-11-14 11:30:00,48.47,48.52,48.45,48.48,96175.0,40.0794,40.1208,40.0629,40.0877,96175.0
2018-11-14 11:35:00,48.47,48.5,48.34,48.35,277964.0,40.0794,40.1043,39.9719,39.9802,277964.0
2018-11-14 11:40:00,48.35,48.35,48.18,48.22,95066.0,39.9802,39.9802,39.8396,39.8727,95066.0
2018-11-14 11:45:00,48.22,48.34,48.2,48.31,92185.0,39.8727,39.9719,39.8562,39.9471,92185.0
2018-11-14 11:50:00,48.3,48.4,48.27,48.37,111833.0,39.9389,40.0216,39.9141,39.9968,111833.0
2018-11-14 11:55:00,48.38,48.42,48.33,48.42,42936.0,40.005,40.0381,39.9637,40.0381,42936.0
2018-11-14 12:00:00,48.43,48.45,48.4,48.41,57818.0,40.0464,40.0629,40.0216,40.0298,57818.0
2018-11-14 12:05:00,48.41,48.5,48.39,48.39,71038.0,40.0298,40.1043,40.0133,40.0133,71038.0
2018-11-14 12:10:00,48.38,48.43,48.22,48.26,100077.0,40.005,40.0464,39.8727,39.9058,100077.0
2018-11-14 12:15:00,48.26,48.28,48.2,48.24,77879.0,39.9058,39.9223,39.8562,39.8893,77879.0
2018-11-14 12:20:00,48.25,48.38,48.25,48.35,69747.0,39.8975,40.005,39.8975,39.9802,69747.0
2018-11-14 12:25:00,48.35,48.35,48.31,48.33,30980.0,39.9802,39.9802,39.9471,39.9637,30980.0
2018-11-14 12:30:00,48.32,48.32,48.22,48.23,64551.0,39.9554,39.9554,39.8727,39.881,64551.0
2018-11-14 12:35:00,48.23,48.23,48.03,48.05,45995.0,39.881,39.881,39.7156,39.7322,45995.0
2018-11-14 12:40:00,48.05,48.08,48.01,48.03,80185.0,39.7322,39.757,39.6991,39.7156,80185.0
2018-11-14 12:45:00,48.02,48.11,48.02,48.11,98380.0,39.7073,39.7818,39.7073,39.7818,98380.0
2018-11-14 12:50:00,48.11,48.14,48.05,48.08,52558.0,39.7818,39.8066,39.7322,39.757,52558.0
2018-11-14 12:55:00,48.09,48.12,47.96,47.99,70490.0,39.7652,39.79,39.6577,39.6825,70490.0
2018-11-14 13:00:00,47.99,48.05,47.91,47.96,84696.0,39.6825,39.7322,39.6164,39.6577,84696.0
2018-11-14 13:05:00,47.96,48.04,47.93,47.95,43169.0,39.6577,39.7239,39.6329,39.6495,43169.0
2018-11-14 13:10:00,47.95,47.98,47.76,47.82,93214.0,39.6495,39.6743,39.4924,39.542,93214.0
2018-11-14 13:15:00,47.81,47.9,47.81,47.88,38295.0,39.5337,39.6081,39.5337,39.5916,38295.0
2018-11-14 13:20:00,47.88,47.94,47.86,47.88,61824.0,39.5916,39.6412,39.575,39.5916,61824.0
2018-11-14 13:25:00,47.88,47.95,47.84,47.94,72631.0,39.5916,39.6495,39.5585,39.6412,72631.0
2018-11-14 13:30:00,47.94,47.98,47.89,47.92,68539.0,39.6412,39.6743,39.5998,39.6247,68539.0
2018-11-14 13:35:00,47.91,47.93,47.88,47.91,71340.0,39.6164,39.6329,39.5916,39.6164,71340.0
2018-11-14 13:40:00,47.91,47.92,47.65,47.65,146153.0,39.6164,39.6247,39.4014,39.4014,146153.0
2018-11-14 13:45:00,47.66,47.69,47.6,47.63,54802.0,39.4097,39.4345,39.36,39.3849,54802.0
2018-11-14 13:50:00,47.63,47.7,47.62,47.69,70719.0,39.3849,39.4427,39.3766,39.4345,70719.0
2018-11-14 13:55:00,47.69,47.8,47.69,47.78,42263.0,39.4345,39.5254,39.4345,39.5089,42263.0
2018-11-14 14:00:00,47.77,47.78,47.63,47.67,74771.0,39.5006,39.5089,39.3849,39.4179,74771.0
2018-11-14 14:05:00,47.67,47.73,47.65,47.72,87996.0,39.4179,39.4675,39.4014,39.4593,87996.0
2018-11-14 14:10:00,47.72,47.82,47.72,47.8,46714.0,39.4593,39.542,39.4593,39.5254,46714.0
2018-11-14 14:15:00,47.8,48.01,47.8,47.94,98898.0,39.5254,39.6991,39.5254,39.6412,98898.0
2018-11-14 14:20:00,47.94,48.06,47.92,47.97,64839.0,39.6412,39.7404,39.6247,39.666,64839.0
2018-11-14 14:25:00,47.96,47.96,47.85,47.91,35306.0,39.6577,39.6577,39.5668,39.6164,35306.0
2018-11-14 14:30:00,47.9,47.97,47.83,47.88,49057.0,39.6081,39.666,39.5502,39.5916,49057.0
2018-11-14 14:35:00,47.88,48.02,47.87,47.93,41059.0,39.5916,39.7073,39.5833,39.6329,41059.0
2018-11-14 14:40:00,47.92,47.95,47.83,47.89,53951.0,39.6247,39.6495,39.5502,39.5998,53951.0
2018-11-14 14:45:00,47.9,48.01,47.86,47.96,46372.0,39.6081,39.6991,39.575,39.6577,46372.0
2018-11-14 14:50:00,47.96,48.13,47.95,48.13,46636.0,39.6577,39.7983,39.6495,39.7983,46636.0
2018-11-14 14:55:00,48.13,48.27,48.12,48.25,66661.0,39.7983,39.9141,39.79,39.8975,66661.0
2018-11-14 15:00:00,48.26,48.35,48.21,48.32,78905.0,39.9058,39.9802,39.8645,39.9554,78905.0
2018-11-14 15:05:00,48.33,48.42,48.32,48.34,79729.0,39.9637,40.0381,39.9554,39.9719,79729.0
2018-11-14 15:10:00,48.34,48.38,48.32,48.37,55752.0,39.9719,40.005,39.9554,39.9968,55752.0
2018-11-14 15:15:00,48.36,48.4,48.31,48.36,70729.0,39.9885,40.0216,39.9471,39.9885,70729.0
2018-11-14 15:20:00,48.35,48.38,48.27,48.33,46569.0,39.9802,40.005,39.9141,39.9637,46569.0
2018-11-14 15:25:00,48.33,48.35,48.28,48.34,67643.0,39.9637,39.9802,39.9223,39.9719,67643.0
2018-11-14 15:30:00,48.34,48.37,48.25,48.3,66655.0,39.9719,39.9968,39.8975,39.9389,66655.0
2018-11-14 15:35:00,48.29,48.42,48.28,48.4,56187.0,39.9306,40.0381,39.9223,40.0216,56187.0
2018-11-14 15:40:00,48.4,48.43,48.35,48.36,72596.0,40.0216,40.0464,39.9802,39.9885,72596.0
2018-11-14 15:45:00,48.36,48.43,48.33,48.36,165840.0,39.9885,40.0464,39.9637,39.9885,165840.0
2018-11-14 15:50:00,48.36,48.36,48.16,48.2,117835.0,39.9885,39.9885,39.8231,39.8562,117835.0
2018-11-14 15:55:00,48.2,48.29,48.14,48.25,332895.0,39.8562,39.9306,39.8066,39.8975,332895.0
2018-11-15 09:30:00,47.75,47.83,47.45,47.79,134462.0,39.4841,39.5502,39.236,39.5172,134462.0
2018-11-15 09:35:00,47.81,47.92,47.7,47.87,83029.0,39.5337,39.6247,39.4427,39.5833,83029.0
2018-11-15 09:40:00,47.88,48.0,47.81,47.97,99560.0,39.5916,39.6908,39.5337,39.666,99560.0
2018-11-15 09:45:00,47.98,48.25,47.92,48.19,57511.0,39.6743,39.8975,39.6247,39.8479,57511.0
2018-11-15 09:50:00,48.2,48.2,48.0,48.18,71204.0,39.8562,39.8562,39.6908,39.8396,71204.0
2018-11-15 09:55:00,48.19,48.29,48.14,48.16,64578.0,39.8479,39.9306,39.8066,39.8231,64578.0
2018-11-15 10:00:00,48.16,48.36,48.1,48.13,85777.0,39.8231,39.9885,39.7735,39.7983,85777.0
2018-11-15 10:05:00,48.14,48.21,48.02,48.06,82238.0,39.8066,39.8645,39.7073,39.7404,82238.0
2018-11-15 10:10:00,48.06,48.21,48.04,48.21,48509.0,39.7404,39.8645,39.7239,39.8645,48509.0
2018-11-15 10:15:00,48.21,48.31,48.17,48.27,82839.0,39.8645,39.9471,39.8314,39.9141,82839.0
2018-11-15 10:20:00,48.26,48.4,48.23,48.28,57637.0,39.9058,40.0216,39.881,39.9223,57637.0
2018-11-15 10:25:00,48.27,48.38,48.26,48.33,55047.0,39.9141,40.005,39.9058,39.9637,55047.0
2018-11-15 10:30:00,48.32,48.33,48.2,48.22,80944.0,39.9554,39.9637,39.8562,39.8727,80944.0
2018-11-15 10:35:00,48.22,48.24,48.12,48.2,81246.0,39.8727,39.8893,39.79,39.8562,81246.0
2018-11-15 10:40:00,48.2,48.25,48.14,48.18,83989.0,39.8562,39.8975,39.8066,39.8396,83989.0
2018-11-15 10:45:00,48.18,48.36,48.18,48.33,41890.0,39.8396,39.9885,39.8396,39.9637,41890.0
2018-11-15 10:50:00,48.33,48.47,48.31,48.43,103910.0,39.9637,40.0794,39.9471,40.0464,103910.0
2018-11-15 10:55:00,48.43,48.43,48.26,48.3,87276.0,40.0464,40.0464,39.9058,39.9389,87276.0
2018-11-15 11:00:00,48.29,48.31,48.16,48.25,69280.0,39.9306,39.9471,39.8231,39.8975,69280.0
2018-11-15 11:05:00,48.25,48.34,48.23,48.28,48728.0,39.8975,39.9719,39.881,39.9223,48728.0
2018-11-15 11:10:00,48.27,48.29,48.19,48.23,36369.0,39.9141,39.9306,39.8479,39.881,36369.0
2018-11-15 11:15:00,48.24,48.32,48.22,48.26,44349.0,39.8893,39.9554,39.8727,39.9058,44349.0
2018-11-15 11:20:00,48.27,48.42,48.27,48.37,69282.0,39.9141,40.0381,39.9141,39.9968,69282.0
2018-11-15 11:25:00,48.36,48.43,48.28,48.43,45090.0,39.9885,40.0464,39.9223,40.0464,45090.0
2018-11-15 11:30:00,48.44,48.5,48.36,48.48,49564.0,40.0546,40.1043,39.9885,40.0877,49564.0
2018-11-15 11:35:00,48.49,48.49,48.4,48.43,35334.0,40.096,40.096,40.0216,40.0464,35334.0
2018-11-15 11:40:00,48.43,48.59,48.41,48.45,66089.0,40.0464,40.1787,40.0298,40.0629,66089.0
2018-11-15 11:45:00,48.44,48.55,48.44,48.5,34826.0,40.0546,40.1456,40.0546,40.1043,34826.0
2018-11-15 11:50:00,48.5,48.63,48.49,48.63,38225.0,40.1043,40.2117,40.096,40.2117,38225.0
2018-11-15 11:55:00,48.63,48.66,48.57,48.61,42792.0,40.2117,40.2366,40.1621,40.1952,42792.0
2018-11-15 12:00:00,48.62,48.74,48.6,48.72,56092.0,40.2035,40.3027,40.1869,40.2862,56092.0
2018-11-15 12:05:00,48.73,48.79,48.63,48.65,137450.0,40.2944,40.3441,40.2117,40.2283,137450.0
2018-11-15 12:10:00,48.65,48.78,48.63,48.71,52605.0,40.2283,40.3358,40.2117,40.2779,52605.0
2018-11-15 12:15:00,48.7,48.82,48.69,48.78,58945.0,40.2696,40.3689,40.2614,40.3358,58945.0
2018-11-15 12:20:00,48.78,48.84,48.76,48.84,62916.0,40.3358,40.3854,40.3192,40.3854,62916.0
2018-11-15 12:25:00,48.83,48.83,48.69,48.79,44282.0,40.3771,40.3771,40.2614,40.3441,44282.0
2018-11-15 12:30:00,48.8,48.81,48.71,48.77,25334.0,40.3523,40.3606,40.2779,40.3275,25334.0
2018-11-15 12:35:00,48.76,48.81,48.72,48.8,72802.0,40.3192,40.3606,40.2862,40.3523,72802.0
2018-11-15 12:40:00,48.8,48.8,48.63,48.64,35791.0,40.3523,40.3523,40.2117,40.22,35791.0
2018-11-15 12:45:00,48.64,48.69,48.63,48.69,31667.0,40.22,40.2614,40.2117,40.2614,31667.0
2018-11-15 12:50:00,48.68,48.72,48.56,48.57,33555.0,40.2531,40.2862,40.1539,40.1621,33555.0
2018-11-15 12:55:00,48.56,48.58,48.52,48.55,28733.0,40.1539,40.1704,40.1208,40.1456,28733.0
2018-11-15 13:00:00,48.55,48.56,48.45,48.47,38068.0,40.1456,40.1539,40.0629,40.0794,38068.0
2018-11-15 13:05:00,48.47,48.49,48.4,48.43,32781.0,40.0794,40.096,40.0216,40.0464,32781.0
2018-11-15 13:10:00,48.41,48.52,48.41,48.51,32636.0,40.0298,40.1208,40.0298,40.1125,32636.0
2018-11-15 13:15:00,48.51,48.68,48.45,48.59,73057.0,40.1125,40.2531,40.0629,40.1787,73057.0
2018-11-15 13:20:00,48.59,48.82,48.59,48.81,53453.0,40.1787,40.3689,40.1787,40.3606,53453.0
2018-11-15 13:25:00,48.8,48.86,48.77,48.85,41129.0,40.3523,40.4019,40.3275,40.3937,41129.0
2018-11-15 13:30:00,48.86,48.95,48.82,48.95,45130.0,40.4019,40.4764,40.3689,40.4764,45130.0
2018-11-15 13:35:00,48.95,48.97,48.88,48.91,31544.0,40.4764,40.4929,40.4185,40.4433,31544.0
2018-11-15 13:40:00,48.91,48.94,48.86,48.9,131329.0,40.4433,40.4681,40.4019,40.435,131329.0
2018-11-15 13:45:00,48.9,48.96,48.75,48.76,60853.0,40.435,40.4846,40.311,40.3192,60853.0
2018-11-15 13:50:00,48.76,48.96,48.76,48.92,38999.0,40.3192,40.4846,40.3192,40.4515,38999.0
2018-11-15 13:55:00,48.91,49.0,48.89,48.9,33996.0,40.4433,40.5177,40.4267,40.435,33996.0
2018-11-15 14:00:00,48.91,48.97,48.87,48.9,39335.0,40.4433,40.4929,40.4102,40.435,39335.0
2018-11-15 14:05:00,48.89,48.99,48.88,48.99,26255.0,40.4267,40.5094,40.4185,40.5094,26255.0
2018-11-15 14:10:00,48.98,48.99,48.9,48.92,30772.0,40.5012,40.5094,40.435,40.4515,30772.0
2018-11-15 14:15:00,48.93,48.95,48.79,48.84,35574.0,40.4598,40.4764,40.3441,40.3854,35574.0
2018-11-15 14:20:00,48.84,48.91,48.8,48.88,28396.0,40.3854,40.4433,40.3523,40.4185,28396.0
2018-11-15 14:25:00,48.88,48.99,48.88,48.97,66306.0,40.4185,40.5094,40.4185,40.4929,66306.0
2018-11-15 14:30:00,48.97,49.13,48.96,49.06,167160.0,40.4929,40.6252,40.4846,40.5673,167160.0
2018-11-15 14:35:00,49.06,49.06,48.94,48.95,51198.0,40.5673,40.5673,40.4681,40.4764,51198.0
2018-11-15 14:40:00,48.96,48.97,48.87,48.88,44640.0,40.4846,40.4929,40.4102,40.4185,44640.0
2018-11-15 14:45:00,48.88,49.0,48.88,48.95,120924.0,40.4185,40.5177,40.4185,40.4764,120924.0
2018-11-15 14:50:00,48.95,48.96,48.81,48.86,71508.0,40.4764,40.4846,40.3606,40.4019,71508.0
2018-11-15 14:55:00,48.87,48.95,48.82,48.87,90318.0,40.4102,40.4764,40.3689,40.4102,90318.0
2018-11-15 15:00:00,48.87,48.9,48.61,48.74,169366.0,40.4102,40.435,40.1952,40.3027,169366.0
2018-11-15 15:05:00,48.74,48.88,48.74,48.84,85559.0,40.3027,40.4185,40.3027,40.3854,85559.0
2018-11-15 15:10:00,48.85,49.04,48.84,49.04,105235.0,40.3937,40.5508,40.3854,40.5508,105235.0
2018-11-15 15:15:00,49.04,49.05,48.92,48.92,58629.0,40.5508,40.559,40.4515,40.4515,58629.0
2018-11-15 15:20:00,48.92,48.95,48.8,48.87,65944.0,40.4515,40.4764,40.3523,40.4102,65944.0
2018-11-15 15:25:00,48.87,49.0,48.87,48.98,112243.0,40.4102,40.5177,40.4102,40.5012,112243.0
2018-11-15 15:30:00,48.98,49.06,48.95,48.96,74831.0,40.5012,40.5673,40.4764,40.4846,74831.0
2018-11-15 15:35:00,48.96,49.01,48.93,49.01,93764.0,40.4846,40.526,40.4598,40.526,93764.0
2018-11-15 15:40:00,49.01,49.04,48.95,49.04,90540.0,40.526,40.5508,40.4764,40.5508,90540.0
2018-11-15 15:45:00,49.04,49.09,49.01,49.02,123295.0,40.5508,40.5921,40.526,40.5342,123295.0
2018-11-15 15:50:00,49.03,49.17,49.02,49.15,149811.0,40.5425,40.6583,40.5342,40.6417,149811.0
2018-11-15 15:55:00,49.15,49.24,49.1,49.24,397569.0,40.6417,40.7162,40.6004,40.7162,397569.0
2018-11-16 09:30:00,49.0,49.23,49.0,49.21,276003.0,40.5177,40.7079,40.5177,40.6913,276003.0
2018-11-16 09:35:00,49.21,49.35,48.9,49.09,107574.0,40.6913,40.8071,40.435,40.5921,107574.0
2018-11-16 09:40:00,49.1,49.24,48.95,48.99,163848.0,40.6004,40.7162,40.4764,40.5094,163848.0
2018-11-16 09:45:00,48.99,49.11,48.94,49.04,200396.0,40.5094,40.6087,40.4681,40.5508,200396.0
2018-11-16 09:50:00,49.03,49.13,48.98,49.08,30625.0,40.5425,40.6252,40.5012,40.5838,30625.0
2018-11-16 09:55:00,49.07,49.17,49.0,49.15,47175.0,40.5756,40.6583,40.5177,40.6417,47175.0
2018-11-16 10:00:00,49.13,49.14,48.97,49.01,62433.0,40.6252,40.6335,40.4929,40.526,62433.0
2018-11-16 10:05:00,49.01,49.07,48.97,49.07,38812.0,40.526,40.5756,40.4929,40.5756,38812.0
2018-11-16 10:10:00,49.08,49.11,48.99,49.11,58961.0,40.5838,40.6087,40.5094,40.6087,58961.0
2018-11-16 10:15:00,49.11,49.25,49.07,49.09,103871.0,40.6087,40.7244,40.5756,40.5921,103871.0
2018-11-16 10:20:00,49.09,49.17,49.08,49.14,107818.0,40.5921,40.6583,40.5838,40.6335,107818.0
2018-11-16 10:25:00,49.14,49.2,49.09,49.18,43155.0,40.6335,40.6831,40.5921,40.6665,43155.0
2018-11-16 10:30:00,49.18,49.28,49.13,49.25,74584.0,40.6665,40.7492,40.6252,40.7244,74584.0
2018-11-16 10:35:00,49.25,49.29,49.22,49.22,35566.0,40.7244,40.7575,40.6996,40.6996,35566.0
2018-11-16 10:40:00,49.21,49.27,49.12,49.13,50082.0,40.6913,40.741,40.6169,40.6252,50082.0
2018-11-16 10:45:00,49.13,49.18,49.11,49.18,62606.0,40.6252,40.6665,40.6087,40.6665,62606.0
2018-11-16 10:50:00,49.19,49.19,49.1,49.15,32266.0,40.6748,40.6748,40.6004,40.6417,32266.0
2018-11-16 10:55:00,49.15,49.21,49.1,49.11,44115.0,40.6417,40.6913,40.6004,40.6087,44115.0
2018-11-16 11:00:00,49.12,49.24,49.11,49.24,70106.0,40.6169,40.7162,40.6087,40.7162,70106.0
2018-11-16 11:05:00,49.24,49.29,49.23,49.28,27054.0,40.7162,40.7575,40.7079,40.7492,27054.0
2018-11-16 11:10:00,49.29,49.34,49.25,49.29,30000.0,40.7575,40.7988,40.7244,40.7575,30000.0
2018-11-16 11:15:00,49.29,49.35,49.29,49.31,14830.0,40.7575,40.8071,40.7575,40.774,14830.0
2018-11-16 11:20:00,49.3,49.31,49.23,49.26,18028.0,40.7658,40.774,40.7079,40.7327,18028.0
2018-11-16 11:25:00,49.27,49.33,49.26,49.28,22646.0,40.741,40.7906,40.7327,40.7492,22646.0
2018-11-16 11:30:00,49.28,49.32,49.26,49.32,94245.0,40.7492,40.7823,40.7327,40.7823,94245.0
2018-11-16 11:35:00,49.32,49.37,49.31,49.34,18155.0,40.7823,40.8236,40.774,40.7988,18155.0
2018-11-16 11:40:00,49.35,49.35,49.27,49.3,13373.0,40.8071,40.8071,40.741,40.7658,13373.0
2018-11-16 11:45:00,49.29,49.37,49.29,49.36,20134.0,40.7575,40.8236,40.7575,40.8154,20134.0
2018-11-16 11:50:00,49.37,49.37,49.25,49.28,31970.0,40.8236,40.8236,40.7244,40.7492,31970.0
2018-11-16 11:55:00,49.27,49.38,49.27,49.32,32609.0,40.741,40.8319,40.741,40.7823,32609.0
2018-11-16 12:00:00,49.32,49.36,49.29,49.29,52018.0,40.7823,40.8154,40.7575,40.7575,52018.0
2018-11-16 12:05:00,49.29,49.32,49.25,49.3,35263.0,40.7575,40.7823,40.7244,40.7658,35263.0
2018-11-16 12:10:00,49.29,49.31,49.19,49.25,33961.0,40.7575,40.774,40.6748,40.7244,33961.0
2018-11-16 12:15:00,49.25,49.25,49.2,49.21,45095.0,40.7244,40.7244,40.6831,40.6913,45095.0
2018-11-16 12:20:00,49.21,49.22,49.13,49.2,46905.0,40.6913,40.6996,40.6252,40.6831,46905.0
2018-11-16 12:25:00,49.2,49.22,49.13,49.15,19459.0,40.6831,40.6996,40.6252,40.6417,19459.0
2018-11-16 12:30:00,49.16,49.3,49.15,49.3,30764.0,40.65,40.7658,40.6417,40.7658,30764.0
2018-11-16 12:35:00,49.3,49.43,49.27,49.37,88877.0,40.7658,40.8733,40.741,40.8236,88877.0
2018-11-16 12:40:00,49.38,49.39,49.31,49.31,87288.0,40.8319,40.8402,40.774,40.774,87288.0
2018-11-16 12:45:00,49.32,49.61,49.3,49.58,93699.0,40.7823,41.0221,40.7658,40.9973,93699.0
2018-11-16 12:50:00,49.59,49.61,49.49,49.49,31096.0,41.0056,41.0221,40.9229,40.9229,31096.0
2018-11-16 12:55:00,49.47,49.48,49.41,49.43,24684.0,40.9063,40.9146,40.8567,40.8733,24684.0
2018-11-16 13:00:00,49.43,49.46,49.38,49.4,42750.0,40.8733,40.8981,40.8319,40.8485,42750.0
2018-11-16 13:05:00,49.4,49.42,49.29,49.36,31663.0,40.8485,40.865,40.7575,40.8154,31663.0
2018-11-16 13:10:00,49.35,49.44,49.35,49.43,44559.0,40.8071,40.8815,40.8071,40.8733,44559.0
2018-11-16 13:15:00,49.42,49.47,49.4,49.44,25452.0,40.865,40.9063,40.8485,40.8815,25452.0
2018-11-16 13:20:00,49.44,49.45,49.39,49.42,15773.0,40.8815,40.8898,40.8402,40.865,15773.0
2018-11-16 13:25:00,49.41,49.45,49.38,49.42,18293.0,40.8567,40.8898,40.8319,40.865,18293.0
2018-11-16 13:30:00,49.42,49.42,49.36,49.37,14227.0,40.865,40.865,40.8154,40.8236,14227.0
2018-11-16 13:35:00,49.37,49.38,49.33,49.37,15309.0,40.8236,40.8319,40.7906,40.8236,15309.0
2018-11-16 13:40:00,49.36,49.38,49.25,49.3,30514.0,40.8154,40.8319,40.7244,40.7658,30514.0
2018-11-16 13:45:00,49.31,49.31,49.25,49.28,14258.0,40.774,40.774,40.7244,40.7492,14258.0
2018-11-16 13:50:00,49.29,49.32,49.25,49.26,20791.0,40.7575,40.7823,40.7244,40.7327,20791.0
2018-11-16 13:55:00,49.26,49.32,49.26,49.31,13700.0,40.7327,40.7823,40.7327,40.774,13700.0
2018-11-16 14:00:00,49.31,49.39,49.31,49.38,20596.0,40.774,40.8402,40.774,40.8319,20596.0
2018-11-16 14:05:00,49.38,49.43,49.38,49.4,15066.0,40.8319,40.8733,40.8319,40.8485,15066.0
2018-11-16 14:10:00,49.41,49.44,49.37,49.37,30919.0,40.8567,40.8815,40.8236,40.8236,30919.0
2018-11-16 14:15:00,49.37,49.46,49.36,49.44,34259.0,40.8236,40.8981,40.8154,40.8815,34259.0
2018-11-16 14:20:00,49.44,49.47,49.41,49.41,25610.0,40.8815,40.9063,40.8567,40.8567,25610.0
2018-11-16 14:25:00,49.41,49.54,49.38,49.52,23833.0,40.8567,40.9642,40.8319,40.9477,23833.0
2018-11-16 14:30:00,49.51,49.58,49.51,49.56,52313.0,40.9394,40.9973,40.9394,40.9808,52313.0
2018-11-16 14:35:00,49.55,49.57,49.52,49.53,15406.0,40.9725,40.989,40.9477,40.956,15406.0
2018-11-16 14:40:00,49.53,49.53,49.45,49.45,24628.0,40.956,40.956,40.8898,40.8898,24628.0
2018-11-16 14:45:00,49.45,49.52,49.44,49.5,35678.0,40.8898,40.9477,40.8815,40.9311,35678.0
2018-11-16 14:50:00,49.5,49.51,49.41,49.44,18138.0,40.9311,40.9394,40.8567,40.8815,18138.0
2018-11-16 14:55:00,49.44,49.44,49.4,49.41,23357.0,40.8815,40.8815,40.8485,40.8567,23357.0
2018-11-16 15:00:00,49.42,49.47,49.39,49.44,37710.0,40.865,40.9063,40.8402,40.8815,37710.0
2018-11-16 15:05:00,49.45,49.47,49.39,49.42,25993.0,40.8898,40.9063,40.8402,40.865,25993.0
2018-11-16 15:10:00,49.42,49.47,49.41,49.44,22406.0,40.865,40.9063,40.8567,40.8815,22406.0
2018-11-16 15:15:00,49.45,49.48,49.43,49.47,28033.0,40.8898,40.9146,40.8733,40.9063,28033.0
2018-11-16 15:20:00,49.47,49.49,49.43,49.48,36932.0,40.9063,40.9229,40.8733,40.9146,36932.0
2018-11-16 15:25:00,49.48,49.53,49.47,49.47,33847.0,40.9146,40.956,40.9063,40.9063,33847.0
2018-11-16 15:30:00,49.46,49.49,49.42,49.43,40571.0,40.8981,40.9229,40.865,40.8733,40571.0
2018-11-16 15:35:00,49.43,49.5,49.43,49.49,29083.0,40.8733,40.9311,40.8733,40.9229,29083.0
2018-11-16 15:40:00,49.49,49.5,49.45,49.47,47206.0,40.9229,40.9311,40.8898,40.9063,47206.0
2018-11-16 15:45:00,49.47,49.52,49.4,49.42,48809.0,40.9063,40.9477,40.8485,40.865,48809.0
2018-11-16 15:50:00,49.42,49.46,49.39,49.41,72521.0,40.865,40.8981,40.8402,40.8567,72521.0
2018-11-16 15:55:00,49.41,49.45,49.36,49.41,223486.0,40.8567,40.8898,40.8154,40.8567,223486.0
2018-11-19 09:30:00,49.34,49.41,49.19,49.28,55702.0,40.7988,40.8567,40.6748,40.7492,55702.0
2018-11-19 09:35:00,49.3,49.48,49.24,49.44,63949.0,40.7658,40.9146,40.7162,40.8815,63949.0
2018-11-19 09:40:00,49.46,49.62,49.42,49.55,70319.0,40.8981,41.0304,40.865,40.9725,70319.0
2018-11-19 09:45:00,49.55,49.56,49.38,49.54,63702.0,40.9725,40.9808,40.8319,40.9642,63702.0
2018-11-19 09:50:00,49.55,49.61,49.48,49.56,45658.0,40.9725,41.0221,40.9146,40.9808,45658.0
2018-11-19 09:55:00,49.57,49.76,49.56,49.75,45610.0,40.989,41.1461,40.9808,41.1379,45610.0
2018-11-19 10:00:00,49.74,49.87,49.67,49.82,70549.0,41.1296,41.2371,41.0717,41.1957,70549.0
2018-11-19 10:05:00,49.82,49.85,49.72,49.82,75652.0,41.1957,41.2206,41.1131,41.1957,75652.0
2018-11-19 10:10:00,49.81,49.96,49.81,49.91,59955.0,41.1875,41.3115,41.1875,41.2702,59955.0
2018-11-19 10:15:00,49.91,49.92,49.84,49.88,90914.0,41.2702,41.2784,41.2123,41.2454,90914.0
2018-11-19 10:20:00,49.87,49.88,49.72,49.77,47997.0,41.2371,41.2454,41.1131,41.1544,47997.0
2018-11-19 10:25:00,49.76,49.91,49.75,49.88,51324.0,41.1461,41.2702,41.1379,41.2454,51324.0
2018-11-19 10:30:00,49.87,49.91,49.81,49.87,46473.0,41.2371,41.2702,41.1875,41.2371,46473.0
2018-11-19 10:35:00,49.88,49.98,49.87,49.97,42495.0,41.2454,41.3281,41.2371,41.3198,42495.0
2018-11-19 10:40:00,49.97,49.99,49.95,49.99,37871.0,41.3198,41.3363,41.3032,41.3363,37871.0
2018-11-19 10:45:00,50.0,50.09,49.98,50.03,104048.0,41.3446,41.419,41.3281,41.3694,104048.0
2018-11-19 10:50:00,50.04,50.07,49.99,50.06,97372.0,41.3777,41.4025,41.3363,41.3942,97372.0
2018-11-19 10:55:00,50.05,50.09,49.99,50.08,36671.0,41.3859,41.419,41.3363,41.4107,36671.0
2018-11-19 11:00:00,50.08,50.16,50.04,50.08,50941.0,41.4107,41.4769,41.3777,41.4107,50941.0
2018-11-19 11:05:00,50.07,50.19,50.06,50.15,58209.0,41.4025,41.5017,41.3942,41.4686,58209.0
2018-11-19 11:10:00,50.15,50.17,50.02,50.05,32404.0,41.4686,41.4852,41.3611,41.3859,32404.0
2018-11-19 11:15:00,50.04,50.15,50.01,50.15,61647.0,41.3777,41.4686,41.3529,41.4686,61647.0
2018-11-19 11:20:00,50.15,50.15,50.06,50.08,57192.0,41.4686,41.4686,41.3942,41.4107,57192.0
2018-11-19 11:25:00,50.07,50.08,49.96,49.98,38020.0,41.4025,41.4107,41.3115,41.3281,38020.0
2018-11-19 11:30:00,49.97,49.99,49.93,49.96,39678.0,41.3198,41.3363,41.2867,41.3115,39678.0
2018-11-19 11:35:00,49.96,49.98,49.86,49.86,64632.0,41.3115,41.3281,41.2288,41.2288,64632.0
2018-11-19 11:40:00,49.86,49.86,49.74,49.8,85222.0,41.2288,41.2288,41.1296,41.1792,85222.0
2018-11-19 11:45:00,49.8,49.81,49.74,49.74,29937.0,41.1792,41.1875,41.1296,41.1296,29937.0
2018-11-19 11:50:00,49.74,49.74,49.5,49.51,53448.0,41.1296,41.1296,40.9311,40.9394,53448.0
2018-11-19 11:55:00,49.52,49.63,49.52,49.59,37318.0,40.9477,41.0386,40.9477,41.0056,37318.0
2018-11-19 12:00:00,49.59,49.64,49.52,49.57,61435.0,41.0056,41.0469,40.9477,40.989,61435.0
2018-11-19 12:05:00,49.57,49.6,49.43,49.51,39245.0,40.989,41.0138,40.8733,40.9394,39245.0
2018-11-19 12:10:00,49.5,49.65,49.5,49.53,42079.0,40.9311,41.0552,40.9311,40.956,42079.0
2018-11-19 12:15:00,49.52,49.56,49.46,49.55,35727.0,40.9477,40.9808,40.8981,40.9725,35727.0
2018-11-19 12:20:00,49.54,49.57,49.52,49.52,31991.0,40.9642,40.989,40.9477,40.9477,31991.0
2018-11-19 12:25:00,49.51,49.56,49.46,49.54,32188.0,40.9394,40.9808,40.8981,40.9642,32188.0
2018-11-19 12:30:00,49.54,49.56,49.49,49.52,98879.0,40.9642,40.9808,40.9229,40.9477,98879.0
2018-11-19 12:35:00,49.52,49.71,49.5,49.71,62418.0,40.9477,41.1048,40.9311,41.1048,62418.0
2018-11-19 12:40:00,49.73,49.78,49.71,49.78,36164.0,41.1213,41.1627,41.1048,41.1627,36164.0
2018-11-19 12:45:00,49.78,49.78,49.71,49.72,42495.0,41.1627,41.1627,41.1048,41.1131,42495.0
2018-11-19 12:50:00,49.72,49.8,49.65,49.78,31676.0,41.1131,41.1792,41.0552,41.1627,31676.0
2018-11-19 12:55:00,49.78,49.86,49.75,49.84,69582.0,41.1627,41.2288,41.1379,41.2123,69582.0
2018-11-19 13:00:00,49.84,49.86,49.78,49.83,58062.0,41.2123,41.2288,41.1627,41.204,58062.0
2018-11-19 13:05:00,49.84,49.86,49.68,49.69,41697.0,41.2123,41.2288,41.08,41.0883,41697.0
2018-11-19 13:10:00,49.68,49.83,49.68,49.82,38427.0,41.08,41.204,41.08,41.1957,38427.0
2018-11-19 13:15:00,49.81,49.86,49.74,49.84,34636.0,41.1875,41.2288,41.1296,41.2123,34636.0
2018-11-19 13:20:00,49.83,49.87,49.82,49.83,74421.0,41.204,41.2371,41.1957,41.204,74421.0
2018-11-19 13:25:00,49.83,49.88,49.81,49.81,38465.0,41.204,41.2454,41.1875,41.1875,38465.0
2018-11-19 13:30:00,49.8,49.83,49.68,49.73,40395.0,41.1792,41.204,41.08,41.1213,40395.0
2018-11-19 13:35:00,49.73,49.98,49.73,49.97,68012.0,41.1213,41.3281,41.1213,41.3198,68012.0
2018-11-19 13:40:00,49.98,50.02,49.94,50.02,58741.0,41.3281,41.3611,41.295,41.3611,58741.0
2018-11-19 13:45:00,50.01,50.04,49.94,49.95,48186.0,41.3529,41.3777,41.295,41.3032,48186.0
2018-11-19 13:50:00,49.96,49.97,49.88,49.91,41192.0,41.3115,41.3198,41.2454,41.2702,41192.0
2018-11-19 13:55:00,49.9,49.94,49.88,49.89,48071.0,41.2619,41.295,41.2454,41.2536,48071.0
2018-11-19 14:00:00,49.89,49.89,49.76,49.77,160927.0,41.2536,41.2536,41.1461,41.1544,160927.0
2018-11-19 14:05:00,49.78,49.82,49.75,49.78,71189.0,41.1627,41.1957,41.1379,41.1627,71189.0
2018-11-19 14:10:00,49.77,49.79,49.75,49.77,57098.0,41.1544,41.1709,41.1379,41.1544,57098.0
2018-11-19 14:15:00,49.76,49.87,49.75,49.84,43422.0,41.1461,41.2371,41.1379,41.2123,43422.0
2018-11-19 14:20:00,49.83,49.91,49.83,49.89,65793.0,41.204,41.2702,41.204,41.2536,65793.0
2018-11-19 14:25:00,49.89,50.0,49.88,49.97,59839.0,41.2536,41.3446,41.2454,41.3198,59839.0
2018-11-19 14:30:00,49.97,49.98,49.87,49.92,48201.0,41.3198,41.3281,41.2371,41.2784,48201.0
2018-11-19 14:35:00,49.92,50.02,49.88,50.02,50039.0,41.2784,41.3611,41.2454,41.3611,50039.0
2018-11-19 14:40:00,50.01,50.01,49.95,49.96,75790.0,41.3529,41.3529,41.3032,41.3115,75790.0
2018-11-19 14:45:00,49.96,50.05,49.93,50.01,37461.0,41.3115,41.3859,41.2867,41.3529,37461.0
2018-11-19 14:50:00,50.01,50.11,50.01,50.11,142524.0,41.3529,41.4355,41.3529,41.4355,142524.0
2018-11-19 14:55:00,50.11,50.13,50.04,50.07,74891.0,41.4355,41.4521,41.3777,41.4025,74891.0
2018-11-19 15:00:00,50.07,50.14,50.0,50.11,92867.0,41.4025,41.4604,41.3446,41.4355,92867.0
2018-11-19 15:05:00,50.1,50.15,50.08,50.1,66164.0,41.4273,41.4686,41.4107,41.4273,66164.0
2018-11-19 15:10:00,50.09,50.29,50.09,50.26,75394.0,41.419,41.5844,41.419,41.5596,75394.0
2018-11-19 15:15:00,50.26,50.3,50.18,50.24,57259.0,41.5596,41.5927,41.4934,41.543,57259.0
2018-11-19 15:20:00,50.24,50.33,50.23,50.29,62549.0,41.543,41.6175,41.5348,41.5844,62549.0
2018-11-19 15:25:00,50.3,50.3,50.14,50.17,63497.0,41.5927,41.5927,41.4604,41.4852,63497.0
2018-11-19 15:30:00,50.17,50.21,50.11,50.12,58442.0,41.4852,41.5182,41.4355,41.4438,58442.0
2018-11-19 15:35:00,50.12,50.12,50.05,50.08,55272.0,41.4438,41.4438,41.3859,41.4107,55272.0
2018-11-19 15:40:00,50.07,50.07,49.96,50.01,117970.0,41.4025,41.4025,41.3115,41.3529,117970.0
2018-11-19 15:45:00,50.01,50.07,49.96,49.97,158086.0,41.3529,41.4025,41.3115,41.3198,158086.0
2018-11-19 15:50:00,49.97,50.06,49.96,50.04,116854.0,41.3198,41.3942,41.3115,41.3777,116854.0
2018-11-19 15:55:00,50.03,50.16,50.02,50.13,232016.0,41.3694,41.4769,41.3611,41.4521,232016.0
2018-11-20 09:30:00,49.78,49.89,49.56,49.77,136810.0,41.1627,41.2536,40.9808,41.1544,136810.0
2018-11-20 09:35:00,49.78,49.86,49.51,49.73,82151.0,41.1627,41.2288,40.9394,41.1213,82151.0
2018-11-20 09:40:00,49.73,49.86,49.57,49.65,74670.0,41.1213,41.2288,40.989,41.0552,74670.0
2018-11-20 09:45:00,49.64,49.65,49.32,49.36,128357.0,41.0469,41.0552,40.7823,40.8154,128357.0
2018-11-20 09:50:00,49.35,49.42,49.25,49.42,162274.0,40.8071,40.865,40.7244,40.865,162274.0
2018-11-20 09:55:00,49.42,49.44,49.22,49.4,138000.0,40.865,40.8815,40.6996,40.8485,138000.0
2018-11-20 10:00:00,49.39,49.49,49.29,49.29,118014.0,40.8402,40.9229,40.7575,40.7575,118014.0
2018-11-20 10:05:00,49.27,49.27,49.13,49.17,173077.0,40.741,40.741,40.6252,40.6583,173077.0
2018-11-20 10:10:00,49.17,49.18,49.06,49.07,135584.0,40.6583,40.6665,40.5673,40.5756,135584.0
2018-11-20 10:15:00,49.07,49.1,48.97,49.08,155227.0,40.5756,40.6004,40.4929,40.5838,155227.0
2018-11-20 10:20:00,49.08,49.19,49.07,49.13,80348.0,40.5838,40.6748,40.5756,40.6252,80348.0
2018-11-20 10:25:00,49.12,49.17,49.03,49.15,92229.0,40.6169,40.6583,40.5425,40.6417,92229.0
2018-11-20 10:30:00,49.16,49.16,49.08,49.12,66590.0,40.65,40.65,40.5838,40.6169,66590.0
2018-11-20 10:35:00,49.12,49.26,49.12,49.2,79627.0,40.6169,40.7327,40.6169,40.6831,79627.0
2018-11-20 10:40:00,49.2,49.33,49.15,49.33,88043.0,40.6831,40.7906,40.6417,40.7906,88043.0
2018-11-20 10:45:00,49.32,49.32,49.2,49.25,41204.0,40.7823,40.7823,40.6831,40.7244,41204.0
2018-11-20 10:50:00,49.25,49.56,49.24,49.53,67927.0,40.7244,40.9808,40.7162,40.956,67927.0
2018-11-20 10:55:00,49.53,49.58,49.45,49.49,57765.0,40.956,40.9973,40.8898,40.9229,57765.0
2018-11-20 11:00:00,49.49,49.55,49.47,49.47,82355.0,40.9229,40.9725,40.9063,40.9063,82355.0
2018-11-20 11:05:00,49.47,49.57,49.42,49.54,71387.0,40.9063,40.989,40.865,40.9642,71387.0
2018-11-20 11:10:00,49.53,49.59,49.48,49.48,72442.0,40.956,41.0056,40.9146,40.9146,72442.0
2018-11-20 11:15:00,49.48,49.48,49.3,49.39,45336.0,40.9146,40.9146,40.7658,40.8402,45336.0
2018-11-20 11:20:00,49.38,49.44,49.35,49.35,75783.0,40.8319,40.8815,40.8071,40.8071,75783.0
2018-11-20 11:25:00,49.35,49.38,49.24,49.25,98882.0,40.8071,40.8319,40.7162,40.7244,98882.0
2018-11-20 11:30:00,49.26,49.28,49.17,49.18,111813.0,40.7327,40.7492,40.6583,40.6665,111813.0
2018-11-20 11:35:00,49.18,49.29,49.11,49.28,63623.0,40.6665,40.7575,40.6087,40.7492,63623.0
2018-11-20 11:40:00,49.28,49.36,49.23,49.34,40443.0,40.7492,40.8154,40.7079,40.7988,40443.0
2018-11-20 11:45:00,49.35,49.42,49.26,49.35,100622.0,40.8071,40.865,40.7327,40.8071,100622.0
2018-11-20 11:50:00,49.35,49.43,49.34,49.39,45258.0,40.8071,40.8733,40.7988,40.8402,45258.0
2018-11-20 11:55:00,49.38,49.47,49.35,49.43,43963.0,40.8319,40.9063,40.8071,40.8733,43963.0
2018-11-20 12:00:00,49.43,49.56,49.39,49.53,30525.0,40.8733,40.9808,40.8402,40.956,30525.0
2018-11-20 12:05:00,49.53,49.54,49.41,49.44,38634.0,40.956,40.9642,40.8567,40.8815,38634.0
2018-11-20 12:10:00,49.44,49.46,49.37,49.39,78801.0,40.8815,40.8981,40.8236,40.8402,78801.0
2018-11-20 12:15:00,49.39,49.39,49.29,49.29,35256.0,40.8402,40.8402,40.7575,40.7575,35256.0
2018-11-20 12:20:00,49.29,49.32,49.21,49.23,40132.0,40.7575,40.7823,40.6913,40.7079,40132.0
2018-11-20 12:25:00,49.23,49.3,49.21,49.25,49861.0,40.7079,40.7658,40.6913,40.7244,49861.0
2018-11-20 12:30:00,49.26,49.31,49.22,49.23,52542.0,40.7327,40.774,40.6996,40.7079,52542.0
2018-11-20 12:35:00,49.23,49.29,49.22,49.27,61925.0,40.7079,40.7575,40.6996,40.741,61925.0
2018-11-20 12:40:00,49.26,49.31,49.23,49.25,120437.0,40.7327,40.774,40.7079,40.7244,120437.0
2018-11-20 12:45:00,49.26,49.27,49.2,49.26,98221.0,40.7327,40.741,40.6831,40.7327,98221.0
2018-11-20 12:50:00,49.26,49.33,49.25,49.3,50996.0,40.7327,40.7906,40.7244,40.7658,50996.0
2018-11-20 12:55:00,49.3,49.33,49.26,49.3,66788.0,40.7658,40.7906,40.7327,40.7658,66788.0
2018-11-20 13:00:00,49.29,49.32,49.24,49.24,48445.0,40.7575,40.7823,40.7162,40.7162,48445.0
2018-11-20 13:05:00,49.24,49.29,49.23,49.28,45746.0,40.7162,40.7575,40.7079,40.7492,45746.0
2018-11-20 13:10:00,49.28,49.29,49.21,49.26,28414.0,40.7492,40.7575,40.6913,40.7327,28414.0
2018-11-20 13:15:00,49.25,49.29,49.2,49.22,55506.0,40.7244,40.7575,40.6831,40.6996,55506.0
2018-11-20 13:20:00,49.21,49.23,49.18,49.19,40603.0,40.6913,40.7079,40.6665,40.6748,40603.0
2018-11-20 13:25:00,49.19,49.29,49.17,49.28,52030.0,40.6748,40.7575,40.6583,40.7492,52030.0
2018-11-20 13:30:00,49.28,49.36,49.26,49.33,43131.0,40.7492,40.8154,40.7327,40.7906,43131.0
2018-11-20 13:35:00,49.33,49.34,49.28,49.31,25630.0,40.7906,40.7988,40.7492,40.774,25630.0
2018-11-20 13:40:00,49.31,49.44,49.31,49.38,42545.0,40.774,40.8815,40.774,40.8319,42545.0
2018-11-20 13:45:00,49.38,49.39,49.32,49.32,69920.0,40.8319,40.8402,40.7823,40.7823,69920.0
2018-11-20 13:50:00,49.32,49.33,49.26,49.27,55005.0,40.7823,40.7906,40.7327,40.741,55005.0
2018-11-20 13:55:00,49.27,49.34,49.25,49.28,41374.0,40.741,40.7988,40.7244,40.7492,41374.0
2018-11-20 14:00:00,49.28,49.28,49.22,49.22,31522.0,40.7492,40.7492,40.6996,40.6996,31522.0
2018-11-20 14:05:00,49.22,49.26,49.18,49.19,105388.0,40.6996,40.7327,40.6665,40.6748,105388.0
2018-11-20 14:10:00,49.19,49.34,49.18,49.32,41842.0,40.6748,40.7988,40.6665,40.7823,41842.0
2018-11-20 14:15:00,49.32,49.36,49.3,49.32,29182.0,40.7823,40.8154,40.7658,40.7823,29182.0
2018-11-20 14:20:00,49.31,49.33,49.25,49.28,38953.0,40.774,40.7906,40.7244,40.7492,38953.0
2018-11-20 14:25:00,49.29,49.29,49.2,49.22,41753.0,40.7575,40.7575,40.6831,40.6996,41753.0
2018-11-20 14:30:00,49.23,49.45,49.21,49.42,70455.0,40.7079,40.8898,40.6913,40.865,70455.0
2018-11-20 14:35:00,49.42,49.46,49.36,49.39,46070.0,40.865,40.8981,40.8154,40.8402,46070.0
2018-11-20 14:40:00,49.4,49.41,49.33,49.34,68803.0,40.8485,40.8567,40.7906,40.7988,68803.0
2018-11-20 14:45:00,49.34,49.38,49.3,49.33,55432.0,40.7988,40.8319,40.7658,40.7906,55432.0
2018-11-20 14:50:00,49.34,49.4,49.32,49.33,40014.0,40.7988,40.8485,40.7823,40.7906,40014.0
2018-11-20 14:55:00,49.33,49.44,49.31,49.38,64909.0,40.7906,40.8815,40.774,40.8319,64909.0
2018-11-20 15:00:00,49.38,49.48,49.26,49.28,70393.0,40.8319,40.9146,40.7327,40.7492,70393.0
2018-11-20 15:05:00,49.29,49.43,49.26,49.41,91025.0,40.7575,40.8733,40.7327,40.8567,91025.0
2018-11-20 15:10:00,49.41,49.45,49.35,49.36,57512.0,40.8567,40.8898,40.8071,40.8154,57512.0
2018-11-20 15:15:00,49.36,49.49,49.32,49.45,47715.0,40.8154,40.9229,40.7823,40.8898,47715.0
2018-11-20 15:20:00,49.45,49.53,49.44,49.5,55437.0,40.8898,40.956,40.8815,40.9311,55437.0
2018-11-20 15:25:00,49.49,49.61,49.43,49.56,68911.0,40.9229,41.0221,40.8733,40.9808,68911.0
2018-11-20 15:30:00,49.55,49.56,49.45,49.5,101645.0,40.9725,40.9808,40.8898,40.9311,101645.0
2018-11-20 15:35:00,49.5,49.58,49.48,49.57,86814.0,40.9311,40.9973,40.9146,40.989,86814.0
2018-11-20 15:40:00,49.57,49.59,49.39,49.4,126277.0,40.989,41.0056,40.8402,40.8485,126277.0
2018-11-20 15:45:00,49.4,49.47,49.35,49.42,147068.0,40.8485,40.9063,40.8071,40.865,147068.0
2018-11-20 15:50:00,49.42,49.47,49.37,49.44,192474.0,40.865,40.9063,40.8236,40.8815,192474.0
2018-11-20 15:55:00,49.43,49.51,49.4,49.41,421838.0,40.8733,40.9394,40.8485,40.8567,421838.0
2018-11-21 09:30:00,49.62,49.75,49.45,49.69,88426.0,41.0304,41.1379,40.8898,41.0883,88426.0
2018-11-21 09:35:00,49.67,49.71,49.49,49.61,57263.0,41.0717,41.1048,40.9229,41.0221,57263.0
2018-11-21 09:40:00,49.61,49.78,49.57,49.77,32955.0,41.0221,41.1627,40.989,41.1544,32955.0
2018-11-21 09:45:00,49.78,49.98,49.77,49.97,41367.0,41.1627,41.3281,41.1544,41.3198,41367.0
2018-11-21 09:50:00,49.97,49.99,49.86,49.9,64971.0,41.3198,41.3363,41.2288,41.2619,64971.0
2018-11-21 09:55:00,49.89,50.03,49.86,50.02,57463.0,41.2536,41.3694,41.2288,41.3611,57463.0
2018-11-21 10:00:00,50.02,50.19,50.02,50.19,96916.0,41.3611,41.5017,41.3611,41.5017,96916.0
2018-11-21 10:05:00,50.2,50.24,50.14,50.17,51049.0,41.51,41.543,41.4604,41.4852,51049.0
2018-11-21 10:10:00,50.17,50.2,50.09,50.18,65047.0,41.4852,41.51,41.419,41.4934,65047.0
2018-11-21 10:15:00,50.18,50.29,50.14,50.25,68288.0,41.4934,41.5844,41.4604,41.5513,68288.0
2018-11-21 10:20:00,50.26,50.33,50.22,50.33,61326.0,41.5596,41.6175,41.5265,41.6175,61326.0
2018-11-21 10:25:00,50.34,50.37,50.29,50.37,35985.0,41.6257,41.6505,41.5844,41.6505,35985.0
2018-11-21 10:30:00,50.37,50.38,50.23,50.24,91267.0,41.6505,41.6588,41.5348,41.543,91267.0
2018-11-21 10:35:00,50.23,50.39,50.18,50.39,110199.0,41.5348,41.6671,41.4934,41.6671,110199.0
2018-11-21 10:40:00,50.39,50.46,50.25,50.25,58314.0,41.6671,41.725,41.5513,41.5513,58314.0
2018-11-21 10:45:00,50.26,50.26,50.2,50.21,83345.0,41.5596,41.5596,41.51,41.5182,83345.0
2018-11-21 10:50:00,50.21,50.22,50.13,50.2,38357.0,41.5182,41.5265,41.4521,41.51,38357.0
2018-11-21 10:55:00,50.21,50.24,50.18,50.23,54961.0,41.5182,41.543,41.4934,41.5348,54961.0
2018-11-21 11:00:00,50.23,50.28,50.18,50.25,81326.0,41.5348,41.5761,41.4934,41.5513,81326.0
2018-11-21 11:05:00,50.26,50.33,50.25,50.29,63966.0,41.5596,41.6175,41.5513,41.5844,63966.0
2018-11-21 11:10:00,50.29,50.39,50.28,50.33,87856.0,41.5844,41.6671,41.5761,41.6175,87856.0
2018-11-21 11:15:00,50.32,50.44,50.32,50.43,48781.0,41.6092,41.7084,41.6092,41.7002,48781.0
2018-11-21 11:20:00,50.42,50.43,50.35,50.38,63146.0,41.6919,41.7002,41.634,41.6588,63146.0
2018-11-21 11:25:00,50.38,50.41,50.28,50.3,76280.0,41.6588,41.6836,41.5761,41.5927,76280.0
2018-11-21 11:30:00,50.3,50.37,50.28,50.3,52091.0,41.5927,41.6505,41.5761,41.5927,52091.0
2018-11-21 11:35:00,50.3,50.32,50.27,50.3,66408.0,41.5927,41.6092,41.5679,41.5927,66408.0
2018-11-21 11:40:00,50.31,50.37,50.3,50.32,41326.0,41.6009,41.6505,41.5927,41.6092,41326.0
2018-11-21 11:45:00,50.32,50.4,50.29,50.4,23321.0,41.6092,41.6753,41.5844,41.6753,23321.0
2018-11-21 11:50:00,50.39,50.43,50.36,50.43,19723.0,41.6671,41.7002,41.6423,41.7002,19723.0
2018-11-21 11:55:00,50.43,50.44,50.39,50.43,34741.0,41.7002,41.7084,41.6671,41.7002,34741.0
2018-11-21 12:00:00,50.44,50.46,50.34,50.35,42861.0,41.7084,41.725,41.6257,41.634,42861.0
2018-11-21 12:05:00,50.35,50.35,50.25,50.25,24182.0,41.634,41.634,41.5513,41.5513,24182.0
2018-11-21 12:10:00,50.25,50.35,50.25,50.33,19849.0,41.5513,41.634,41.5513,41.6175,19849.0
2018-11-21 12:15:00,50.33,50.36,50.31,50.34,21951.0,41.6175,41.6423,41.6009,41.6257,21951.0
2018-11-21 12:20:00,50.35,50.36,50.31,50.32,29059.0,41.634,41.6423,41.6009,41.6092,29059.0
2018-11-21 12:25:00,50.32,50.34,50.3,50.33,17398.0,41.6092,41.6257,41.5927,41.6175,17398.0
2018-11-21 12:30:00,50.32,50.36,50.3,50.33,27859.0,41.6092,41.6423,41.5927,41.6175,27859.0
2018-11-21 12:35:00,50.33,50.36,50.31,50.36,28970.0,41.6175,41.6423,41.6009,41.6423,28970.0
2018-11-21 12:40:00,50.36,50.37,50.33,50.34,24053.0,41.6423,41.6505,41.6175,41.6257,24053.0
2018-11-21 12:45:00,50.34,50.35,50.32,50.33,52163.0,41.6257,41.634,41.6092,41.6175,52163.0
2018-11-21 12:50:00,50.33,50.36,50.32,50.33,39569.0,41.6175,41.6423,41.6092,41.6175,39569.0
2018-11-21 12:55:00,50.33,50.35,50.31,50.35,28688.0,41.6175,41.634,41.6009,41.634,28688.0
2018-11-21 13:00:00,50.35,50.36,50.33,50.35,16039.0,41.634,41.6423,41.6175,41.634,16039.0
2018-11-21 13:05:00,50.36,50.36,50.32,50.33,23952.0,41.6423,41.6423,41.6092,41.6175,23952.0
2018-11-21 13:10:00,50.34,50.37,50.33,50.37,26290.0,41.6257,41.6505,41.6175,41.6505,26290.0
2018-11-21 13:15:00,50.37,50.37,50.32,50.33,35644.0,41.6505,41.6505,41.6092,41.6175,35644.0
2018-11-21 13:20:00,50.33,50.34,50.27,50.3,40402.0,41.6175,41.6257,41.5679,41.5927,40402.0
2018-11-21 13:25:00,50.29,50.32,50.27,50.32,28391.0,41.5844,41.6092,41.5679,41.6092,28391.0
2018-11-21 13:30:00,50.32,50.38,50.31,50.37,28806.0,41.6092,41.6588,41.6009,41.6505,28806.0
2018-11-21 13:35:00,50.36,50.4,50.35,50.4,36940.0,41.6423,41.6753,41.634,41.6753,36940.0
2018-11-21 13:40:00,50.4,50.43,50.39,50.41,15014.0,41.6753,41.7002,41.6671,41.6836,15014.0
2018-11-21 13:45:00,50.42,50.42,50.37,50.38,20744.0,41.6919,41.6919,41.6505,41.6588,20744.0
2018-11-21 13:50:00,50.39,50.41,50.35,50.35,23275.0,41.6671,41.6836,41.634,41.634,23275.0
2018-11-21 13:55:00,50.34,50.35,50.28,50.29,54930.0,41.6257,41.634,41.5761,41.5844,54930.0
2018-11-21 14:00:00,50.28,50.31,50.26,50.27,27719.0,41.5761,41.6009,41.5596,41.5679,27719.0
2018-11-21 14:05:00,50.26,50.3,50.23,50.27,24057.0,41.5596,41.5927,41.5348,41.5679,24057.0
2018-11-21 14:10:00,50.26,50.36,50.26,50.33,85897.0,41.5596,41.6423,41.5596,41.6175,85897.0
2018-11-21 14:15:00,50.33,50.35,50.29,50.35,32832.0,41.6175,41.634,41.5844,41.634,32832.0
2018-11-21 14:20:00,50.35,50.4,50.33,50.39,35680.0,41.634,41.6753,41.6175,41.6671,35680.0
2018-11-21 14:25:00,50.4,50.47,50.4,50.42,48175.0,41.6753,41.7332,41.6753,41.6919,48175.0
2018-11-21 14:30:00,50.43,50.46,50.4,50.41,59627.0,41.7002,41.725,41.6753,41.6836,59627.0
2018-11-21 14:35:00,50.41,50.43,50.37,50.39,61523.0,41.6836,41.7002,41.6505,41.6671,61523.0
2018-11-21 14:40:00,50.39,50.41,50.38,50.39,23663.0,41.6671,41.6836,41.6588,41.6671,23663.0
2018-11-21 14:45:00,50.39,50.39,50.34,50.35,30517.0,41.6671,41.6671,41.6257,41.634,30517.0
2018-11-21 14:50:00,50.35,50.37,50.33,50.33,25205.0,41.634,41.6505,41.6175,41.6175,25205.0
2018-11-21 14:55:00,50.33,50.33,50.27,50.29,39845.0,41.6175,41.6175,41.5679,41.5844,39845.0
2018-11-21 15:00:00,50.29,50.32,50.28,50.3,49606.0,41.5844,41.6092,41.5761,41.5927,49606.0
2018-11-21 15:05:00,50.3,50.36,50.28,50.35,41414.0,41.5927,41.6423,41.5761,41.634,41414.0
2018-11-21 15:10:00,50.35,50.35,50.28,50.29,37721.0,41.634,41.634,41.5761,41.5844,37721.0
2018-11-21 15:15:00,50.29,50.31,50.27,50.28,39698.0,41.5844,41.6009,41.5679,41.5761,39698.0
2018-11-21 15:20:00,50.28,50.3,50.22,50.22,86653.0,41.5761,41.5927,41.5265,41.5265,86653.0
2018-11-21 15:25:00,50.21,50.24,50.17,50.2,81820.0,41.5182,41.543,41.4852,41.51,81820.0
2018-11-21 15:30:00,50.2,50.21,50.07,50.16,120517.0,41.51,41.5182,41.4025,41.4769,120517.0
2018-11-21 15:35:00,50.17,50.19,50.13,50.13,72498.0,41.4852,41.5017,41.4521,41.4521,72498.0
2018-11-21 15:40:00,50.12,50.12,50.01,50.02,84982.0,41.4438,41.4438,41.3529,41.3611,84982.0
2018-11-21 15:45:00,50.01,50.14,49.99,50.13,143063.0,41.3529,41.4604,41.3363,41.4521,143063.0
2018-11-21 15:50:00,50.13,50.14,50.04,50.05,122967.0,41.4521,41.4604,41.3777,41.3859,122967.0
2018-11-21 15:55:00,50.05,50.05,49.95,49.96,335622.0,41.3859,41.3859,41.3032,41.3115,335622.0
2018-11-23 09:30:00,49.6,49.77,49.32,49.56,87082.0,41.0138,41.1544,40.7823,40.9808,87082.0
2018-11-23 09:35:00,49.54,49.61,49.44,49.54,53960.0,40.9642,41.0221,40.8815,40.9642,53960.0
2018-11-23 09:40:00,49.53,49.56,49.43,49.53,27239.0,40.956,40.9808,40.8733,40.956,27239.0
2018-11-23 09:45:00,49.51,49.58,49.42,49.54,26275.0,40.9394,40.9973,40.865,40.9642,26275.0
2018-11-23 09:50:00,49.53,49.53,49.41,49.45,29627.0,40.956,40.956,40.8567,40.8898,29627.0
2018-11-23 09:55:00,49.44,49.59,49.44,49.54,54964.0,40.8815,41.0056,40.8815,40.9642,54964.0
2018-11-23 10:00:00,49.55,49.59,49.51,49.58,39296.0,40.9725,41.0056,40.9394,40.9973,39296.0
2018-11-23 10:05:00,49.57,49.71,49.56,49.71,53761.0,40.989,41.1048,40.9808,41.1048,53761.0
2018-11-23 10:10:00,49.71,49.71,49.64,49.67,41248.0,41.1048,41.1048,41.0469,41.0717,41248.0
2018-11-23 10:15:00,49.67,49.72,49.63,49.72,39503.0,41.0717,41.1131,41.0386,41.1131,39503.0
2018-11-23 10:20:00,49.73,49.76,49.64,49.66,44444.0,41.1213,41.1461,41.0469,41.0634,44444.0
2018-11-23 10:25:00,49.67,49.69,49.62,49.65,36106.0,41.0717,41.0883,41.0304,41.0552,36106.0
2018-11-23 10:30:00,49.65,49.83,49.65,49.82,34202.0,41.0552,41.204,41.0552,41.1957,34202.0
2018-11-23 10:35:00,49.82,49.85,49.79,49.83,26775.0,41.1957,41.2206,41.1709,41.204,26775.0
2018-11-23 10:40:00,49.82,49.82,49.73,49.77,19073.0,41.1957,41.1957,41.1213,41.1544,19073.0
2018-11-23 10:45:00,49.76,49.84,49.76,49.8,25974.0,41.1461,41.2123,41.1461,41.1792,25974.0
2018-11-23 10:50:00,49.79,49.87,49.78,49.8,30282.0,41.1709,41.2371,41.1627,41.1792,30282.0
2018-11-23 10:55:00,49.79,49.82,49.73,49.73,22657.0,41.1709,41.1957,41.1213,41.1213,22657.0
2018-11-23 11:00:00,49.74,49.81,49.74,49.8,24446.0,41.1296,41.1875,41.1296,41.1792,24446.0
2018-11-23 11:05:00,49.8,49.88,49.8,49.86,25666.0,41.1792,41.2454,41.1792,41.2288,25666.0
2018-11-23 11:10:00,49.85,49.97,49.85,49.95,36459.0,41.2206,41.3198,41.2206,41.3032,36459.0
2018-11-23 11:15:00,49.95,49.98,49.94,49.95,22430.0,41.3032,41.3281,41.295,41.3032,22430.0
2018-11-23 11:20:00,49.94,49.94,49.87,49.93,16167.0,41.295,41.295,41.2371,41.2867,16167.0
2018-11-23 11:25:00,49.93,50.0,49.91,49.97,23420.0,41.2867,41.3446,41.2702,41.3198,23420.0
2018-11-23 11:30:00,49.97,50.08,49.94,50.08,55641.0,41.3198,41.4107,41.295,41.4107,55641.0
2018-11-23 11:35:00,50.07,50.1,50.04,50.05,52294.0,41.4025,41.4273,41.3777,41.3859,52294.0
2018-11-23 11:40:00,50.05,50.21,50.05,50.21,53737.0,41.3859,41.5182,41.3859,41.5182,53737.0
2018-11-23 11:45:00,50.22,50.24,50.2,50.22,25338.0,41.5265,41.543,41.51,41.5265,25338.0
2018-11-23 11:50:00,50.22,50.24,50.16,50.2,32953.0,41.5265,41.543,41.4769,41.51,32953.0
2018-11-23 11:55:00,50.19,50.21,50.04,50.04,26979.0,41.5017,41.5182,41.3777,41.3777,26979.0
2018-11-23 12:00:00,50.04,50.09,50.0,50.01,49412.0,41.3777,41.419,41.3446,41.3529,49412.0
2018-11-23 12:05:00,50.01,50.04,49.98,49.99,30739.0,41.3529,41.3777,41.3281,41.3363,30739.0
2018-11-23 12:10:00,49.99,50.03,49.98,50.03,42528.0,41.3363,41.3694,41.3281,41.3694,42528.0
2018-11-23 12:15:00,50.02,50.13,50.02,50.11,45485.0,41.3611,41.4521,41.3611,41.4355,45485.0
2018-11-23 12:20:00,50.11,50.12,50.06,50.07,30574.0,41.4355,41.4438,41.3942,41.4025,30574.0
2018-11-23 12:25:00,50.06,50.07,50.02,50.02,18098.0,41.3942,41.4025,41.3611,41.3611,18098.0
2018-11-23 12:30:00,50.02,50.04,49.97,50.03,40788.0,41.3611,41.3777,41.3198,41.3694,40788.0
2018-11-23 12:35:00,50.03,50.11,50.01,50.06,66439.0,41.3694,41.4355,41.3529,41.3942,66439.0
2018-11-23 12:40:00,50.07,50.09,50.0,50.0,33412.0,41.4025,41.419,41.3446,41.3446,33412.0
2018-11-23 12:45:00,50.01,50.04,49.96,50.01,55780.0,41.3529,41.3777,41.3115,41.3529,55780.0
2018-11-23 12:50:00,50.01,50.01,49.88,49.89,52194.0,41.3529,41.3529,41.2454,41.2536,52194.0
2018-11-23 12:55:00,49.88,49.9,49.84,49.88,145840.0,41.2454,41.2619,41.2123,41.2454,145840.0
2018-11-26 09:30:00,50.44,50.78,50.38,50.78,122660.0,41.7084,41.9896,41.6588,41.9896,122660.0
2018-11-26 09:35:00,50.78,51.07,50.71,50.98,211556.0,41.9896,42.2294,41.9317,42.1549,211556.0
2018-11-26 09:40:00,50.99,51.17,50.94,51.1,211129.0,42.1632,42.3121,42.1219,42.2542,211129.0
2018-11-26 09:45:00,51.1,51.2,51.0,51.12,101467.0,42.2542,42.3369,42.1715,42.2707,101467.0
2018-11-26 09:50:00,51.12,51.24,51.09,51.1,78028.0,42.2707,42.3699,42.2459,42.2542,78028.0
2018-11-26 09:55:00,51.1,51.25,51.09,51.24,87258.0,42.2542,42.3782,42.2459,42.3699,87258.0
2018-11-26 10:00:00,51.24,51.33,51.21,51.23,60767.0,42.3699,42.4444,42.3451,42.3617,60767.0
2018-11-26 10:05:00,51.24,51.29,51.2,51.23,99642.0,42.3699,42.4113,42.3369,42.3617,99642.0
2018-11-26 10:10:00,51.23,51.41,51.2,51.24,115824.0,42.3617,42.5105,42.3369,42.3699,115824.0
2018-11-26 10:15:00,51.23,51.32,51.2,51.22,49442.0,42.3617,42.4361,42.3369,42.3534,49442.0
2018-11-26 10:20:00,51.22,51.22,51.14,51.16,39833.0,42.3534,42.3534,42.2872,42.3038,39833.0
2018-11-26 10:25:00,51.16,51.16,51.06,51.08,41619.0,42.3038,42.3038,42.2211,42.2376,41619.0
2018-11-26 10:30:00,51.08,51.17,51.08,51.16,60471.0,42.2376,42.3121,42.2376,42.3038,60471.0
2018-11-26 10:35:00,51.16,51.21,51.08,51.2,140249.0,42.3038,42.3451,42.2376,42.3369,140249.0
2018-11-26 10:40:00,51.2,51.25,51.15,51.25,156563.0,42.3369,42.3782,42.2955,42.3782,156563.0
2018-11-26 10:45:00,51.25,51.28,51.14,51.14,55850.0,42.3782,42.403,42.2872,42.2872,55850.0
2018-11-26 10:50:00,51.14,51.3,51.13,51.3,36992.0,42.2872,42.4195,42.279,42.4195,36992.0
2018-11-26 10:55:00,51.3,51.3,51.23,51.24,30132.0,42.4195,42.4195,42.3617,42.3699,30132.0
2018-11-26 11:00:00,51.25,51.27,51.2,51.21,22059.0,42.3782,42.3947,42.3369,42.3451,22059.0
2018-11-26 11:05:00,51.22,51.24,51.16,51.23,52480.0,42.3534,42.3699,42.3038,42.3617,52480.0
2018-11-26 11:10:00,51.22,51.27,51.14,51.26,31024.0,42.3534,42.3947,42.2872,42.3865,31024.0
2018-11-26 11:15:00,51.26,51.29,51.18,51.23,31004.0,42.3865,42.4113,42.3203,42.3617,31004.0
2018-11-26 11:20:00,51.22,51.31,51.22,51.29,33051.0,42.3534,42.4278,42.3534,42.4113,33051.0
2018-11-26 11:25:00,51.28,51.29,51.22,51.23,25229.0,42.403,42.4113,42.3534,42.3617,25229.0
2018-11-26 11:30:00,51.23,51.23,51.12,51.14,28094.0,42.3617,42.3617,42.2707,42.2872,28094.0
2018-11-26 11:35:00,51.14,51.15,51.06,51.11,27182.0,42.2872,42.2955,42.2211,42.2624,27182.0
2018-11-26 11:40:00,51.1,51.17,51.09,51.13,24010.0,42.2542,42.3121,42.2459,42.279,24010.0
2018-11-26 11:45:00,51.13,51.13,51.05,51.07,11595.0,42.279,42.279,42.2128,42.2294,11595.0
2018-11-26 11:50:00,51.07,51.15,51.07,51.14,19204.0,42.2294,42.2955,42.2294,42.2872,19204.0
2018-11-26 11:55:00,51.15,51.18,51.12,51.15,15655.0,42.2955,42.3203,42.2707,42.2955,15655.0
2018-11-26 12:00:00,51.15,51.17,51.12,51.15,13340.0,42.2955,42.3121,42.2707,42.2955,13340.0
2018-11-26 12:05:00,51.15,51.26,51.13,51.26,29728.0,42.2955,42.3865,42.279,42.3865,29728.0
2018-11-26 12:10:00,51.26,51.3,51.22,51.29,50982.0,42.3865,42.4195,42.3534,42.4113,50982.0
2018-11-26 12:15:00,51.29,51.32,51.26,51.28,42332.0,42.4113,42.4361,42.3865,42.403,42332.0
2018-11-26 12:20:00,51.27,51.31,51.22,51.3,27739.0,42.3947,42.4278,42.3534,42.4195,27739.0
2018-11-26 12:25:00,51.3,51.3,51.2,51.23,27437.0,42.4195,42.4195,42.3369,42.3617,27437.0
2018-11-26 12:30:00,51.23,51.28,51.21,51.21,38466.0,42.3617,42.403,42.3451,42.3451,38466.0
2018-11-26 12:35:00,51.22,51.22,51.11,51.15,40632.0,42.3534,42.3534,42.2624,42.2955,40632.0
2018-11-26 12:40:00,51.14,51.15,51.05,51.09,17707.0,42.2872,42.2955,42.2128,42.2459,17707.0
2018-11-26 12:45:00,51.09,51.1,51.0,51.01,23972.0,42.2459,42.2542,42.1715,42.1798,23972.0
2018-11-26 12:50:00,51.0,51.05,51.0,51.05,18089.0,42.1715,42.2128,42.1715,42.2128,18089.0
2018-11-26 12:55:00,51.05,51.07,51.03,51.05,16023.0,42.2128,42.2294,42.1963,42.2128,16023.0
2018-11-26 13:00:00,51.05,51.05,51.0,51.01,30796.0,42.2128,42.2128,42.1715,42.1798,30796.0
2018-11-26 13:05:00,51.02,51.1,51.01,51.1,23829.0,42.188,42.2542,42.1798,42.2542,23829.0
2018-11-26 13:10:00,51.11,51.18,51.1,51.12,36965.0,42.2624,42.3203,42.2542,42.2707,36965.0
2018-11-26 13:15:00,51.13,51.15,51.09,51.13,19242.0,42.279,42.2955,42.2459,42.279,19242.0
2018-11-26 13:20:00,51.13,51.18,51.11,51.14,20510.0,42.279,42.3203,42.2624,42.2872,20510.0
2018-11-26 13:25:00,51.13,51.16,51.11,51.13,32144.0,42.279,42.3038,42.2624,42.279,32144.0
2018-11-26 13:30:00,51.13,51.19,51.12,51.18,30759.0,42.279,42.3286,42.2707,42.3203,30759.0
2018-11-26 13:35:00,51.17,51.18,51.14,51.16,25884.0,42.3121,42.3203,42.2872,42.3038,25884.0
2018-11-26 13:40:00,51.16,51.18,51.13,51.18,51046.0,42.3038,42.3203,42.279,42.3203,51046.0
2018-11-26 13:45:00,51.18,51.25,51.18,51.24,42558.0,42.3203,42.3782,42.3203,42.3699,42558.0
2018-11-26 13:50:00,51.23,51.25,51.19,51.2,23417.0,42.3617,42.3782,42.3286,42.3369,23417.0
2018-11-26 13:55:00,51.2,51.2,51.15,51.17,28619.0,42.3369,42.3369,42.2955,42.3121,28619.0
2018-11-26 14:00:00,51.17,51.18,51.1,51.12,31040.0,42.3121,42.3203,42.2542,42.2707,31040.0
2018-11-26 14:05:00,51.12,51.16,51.1,51.15,80834.0,42.2707,42.3038,42.2542,42.2955,80834.0
2018-11-26 14:10:00,51.15,51.22,51.13,51.2,62216.0,42.2955,42.3534,42.279,42.3369,62216.0
2018-11-26 14:15:00,51.21,51.22,51.19,51.22,67389.0,42.3451,42.3534,42.3286,42.3534,67389.0
2018-11-26 14:20:00,51.22,51.24,51.2,51.22,38353.0,42.3534,42.3699,42.3369,42.3534,38353.0
2018-11-26 14:25:00,51.21,51.27,51.19,51.2,30423.0,42.3451,42.3947,42.3286,42.3369,30423.0
2018-11-26 14:30:00,51.19,51.29,51.19,51.24,30811.0,42.3286,42.4113,42.3286,42.3699,30811.0
2018-11-26 14:35:00,51.24,51.25,51.19,51.21,35395.0,42.3699,42.3782,42.3286,42.3451,35395.0
2018-11-26 14:40:00,51.2,51.22,51.17,51.17,23967.0,42.3369,42.3534,42.3121,42.3121,23967.0
2018-11-26 14:45:00,51.18,51.19,51.11,51.11,18543.0,42.3203,42.3286,42.2624,42.2624,18543.0
2018-11-26 14:50:00,51.12,51.14,51.08,51.14,26488.0,42.2707,42.2872,42.2376,42.2872,26488.0
2018-11-26 14:55:00,51.14,51.17,51.12,51.16,27970.0,42.2872,42.3121,42.2707,42.3038,27970.0
2018-11-26 15:00:00,51.16,51.21,51.12,51.12,31985.0,42.3038,42.3451,42.2707,42.2707,31985.0
2018-11-26 15:05:00,51.12,51.12,51.05,51.08,49990.0,42.2707,42.2707,42.2128,42.2376,49990.0
2018-11-26 15:10:00,51.08,51.09,51.0,51.08,52934.0,42.2376,42.2459,42.1715,42.2376,52934.0
2018-11-26 15:15:00,51.07,51.1,51.04,51.05,51175.0,42.2294,42.2542,42.2046,42.2128,51175.0
2018-11-26 15:20:00,51.05,51.07,51.01,51.01,38563.0,42.2128,42.2294,42.1798,42.1798,38563.0
2018-11-26 15:25:00,51.0,51.07,50.99,51.05,58498.0,42.1715,42.2294,42.1632,42.2128,58498.0
2018-11-26 15:30:00,51.05,51.11,51.03,51.09,82289.0,42.2128,42.2624,42.1963,42.2459,82289.0
2018-11-26 15:35:00,51.09,51.09,50.98,51.0,72857.0,42.2459,42.2459,42.1549,42.1715,72857.0
2018-11-26 15:40:00,50.99,51.02,50.96,50.97,76228.0,42.1632,42.188,42.1384,42.1467,76228.0
2018-11-26 15:45:00,50.96,51.06,50.93,50.96,132633.0,42.1384,42.2211,42.1136,42.1384,132633.0
2018-11-26 15:50:00,50.96,51.0,50.95,50.96,90512.0,42.1384,42.1715,42.1301,42.1384,90512.0
2018-11-26 15:55:00,50.97,51.02,50.92,50.93,277951.0,42.1467,42.188,42.1053,42.1136,277951.0
2018-11-27 09:30:00,50.66,50.72,50.55,50.71,40663.0,41.8903,41.94,41.7994,41.9317,40663.0
2018-11-27 09:35:00,50.7,50.84,50.7,50.82,21740.0,41.9234,42.0392,41.9234,42.0226,21740.0
2018-11-27 09:40:00,50.84,50.84,50.59,50.76,26546.0,42.0392,42.0392,41.8325,41.973,26546.0
2018-11-27 09:45:00,50.77,50.85,50.71,50.77,28310.0,41.9813,42.0474,41.9317,41.9813,28310.0
2018-11-27 09:50:00,50.77,50.83,50.66,50.81,27616.0,41.9813,42.0309,41.8903,42.0144,27616.0
2018-11-27 09:55:00,50.81,50.89,50.74,50.87,37318.0,42.0144,42.0805,41.9565,42.064,37318.0
2018-11-27 10:00:00,50.86,50.89,50.76,50.77,36308.0,42.0557,42.0805,41.973,41.9813,36308.0
2018-11-27 10:05:00,50.76,50.9,50.74,50.88,33541.0,41.973,42.0888,41.9565,42.0723,33541.0
2018-11-27 10:10:00,50.88,50.98,50.88,50.93,31261.0,42.0723,42.1549,42.0723,42.1136,31261.0
2018-11-27 10:15:00,50.94,50.96,50.85,50.87,55883.0,42.1219,42.1384,42.0474,42.064,55883.0
2018-11-27 10:20:00,50.87,50.93,50.82,50.88,39235.0,42.064,42.1136,42.0226,42.0723,39235.0
2018-11-27 10:25:00,50.88,50.92,50.81,50.82,28828.0,42.0723,42.1053,42.0144,42.0226,28828.0
2018-11-27 10:30:00,50.81,50.87,50.8,50.86,25021.0,42.0144,42.064,42.0061,42.0557,25021.0
2018-11-27 10:35:00,50.86,50.88,50.8,50.82,76944.0,42.0557,42.0723,42.0061,42.0226,76944.0
2018-11-27 10:40:00,50.82,50.92,50.82,50.91,60209.0,42.0226,42.1053,42.0226,42.0971,60209.0
2018-11-27 10:45:00,50.92,50.97,50.88,50.89,42745.0,42.1053,42.1467,42.0723,42.0805,42745.0
2018-11-27 10:50:00,50.89,51.01,50.89,51.0,30896.0,42.0805,42.1798,42.0805,42.1715,30896.0
2018-11-27 10:55:00,51.01,51.03,50.95,50.95,26483.0,42.1798,42.1963,42.1301,42.1301,26483.0
2018-11-27 11:00:00,50.94,51.07,50.93,51.06,25975.0,42.1219,42.2294,42.1136,42.2211,25975.0
2018-11-27 11:05:00,51.06,51.06,50.99,51.02,27582.0,42.2211,42.2211,42.1632,42.188,27582.0
2018-11-27 11:10:00,51.02,51.02,50.94,50.97,30331.0,42.188,42.188,42.1219,42.1467,30331.0
2018-11-27 11:15:00,50.98,51.0,50.9,50.95,29631.0,42.1549,42.1715,42.0888,42.1301,29631.0
2018-11-27 11:20:00,50.95,50.96,50.82,50.84,23281.0,42.1301,42.1384,42.0226,42.0392,23281.0
2018-11-27 11:25:00,50.84,50.94,50.83,50.91,24314.0,42.0392,42.1219,42.0309,42.0971,24314.0
2018-11-27 11:30:00,50.9,50.93,50.86,50.89,30716.0,42.0888,42.1136,42.0557,42.0805,30716.0
2018-11-27 11:35:00,50.89,50.94,50.84,50.87,22044.0,42.0805,42.1219,42.0392,42.064,22044.0
2018-11-27 11:40:00,50.88,50.92,50.82,50.89,28460.0,42.0723,42.1053,42.0226,42.0805,28460.0
2018-11-27 11:45:00,50.9,50.99,50.89,50.98,30753.0,42.0888,42.1632,42.0805,42.1549,30753.0
2018-11-27 11:50:00,50.99,51.02,50.97,50.99,28678.0,42.1632,42.188,42.1467,42.1632,28678.0
2018-11-27 11:55:00,50.99,51.01,50.95,50.96,23814.0,42.1632,42.1798,42.1301,42.1384,23814.0
2018-11-27 12:00:00,50.97,51.0,50.93,50.99,33253.0,42.1467,42.1715,42.1136,42.1632,33253.0
2018-11-27 12:05:00,50.99,51.02,50.96,51.01,23504.0,42.1632,42.188,42.1384,42.1798,23504.0
2018-11-27 12:10:00,51.01,51.05,50.98,51.0,41189.0,42.1798,42.2128,42.1549,42.1715,41189.0
2018-11-27 12:15:00,50.99,51.01,50.96,51.0,22440.0,42.1632,42.1798,42.1384,42.1715,22440.0
2018-11-27 12:20:00,51.0,51.02,50.96,50.97,29234.0,42.1715,42.188,42.1384,42.1467,29234.0
2018-11-27 12:25:00,50.97,50.97,50.86,50.89,31366.0,42.1467,42.1467,42.0557,42.0805,31366.0
2018-11-27 12:30:00,50.88,50.94,50.87,50.94,30312.0,42.0723,42.1219,42.064,42.1219,30312.0
2018-11-27 12:35:00,50.94,51.03,50.94,51.03,25996.0,42.1219,42.1963,42.1219,42.1963,25996.0
2018-11-27 12:40:00,51.03,51.04,51.01,51.01,22306.0,42.1963,42.2046,42.1798,42.1798,22306.0
2018-11-27 12:45:00,51.01,51.03,50.97,50.98,17846.0,42.1798,42.1963,42.1467,42.1549,17846.0
2018-11-27 12:50:00,50.98,50.98,50.93,50.96,16049.0,42.1549,42.1549,42.1136,42.1384,16049.0
2018-11-27 12:55:00,50.96,51.01,50.94,50.96,16396.0,42.1384,42.1798,42.1219,42.1384,16396.0
2018-11-27 13:00:00,50.97,51.02,50.96,50.99,21396.0,42.1467,42.188,42.1384,42.1632,21396.0
2018-11-27 13:05:00,51.0,51.02,50.98,51.01,17220.0,42.1715,42.188,42.1549,42.1798,17220.0
2018-11-27 13:10:00,51.02,51.02,50.96,51.01,16144.0,42.188,42.188,42.1384,42.1798,16144.0
2018-11-27 13:15:00,51.01,51.1,50.94,50.97,76487.0,42.1798,42.2542,42.1219,42.1467,76487.0
2018-11-27 13:20:00,50.98,51.0,50.92,50.97,21891.0,42.1549,42.1715,42.1053,42.1467,21891.0
2018-11-27 13:25:00,50.97,51.03,50.96,50.99,20831.0,42.1467,42.1963,42.1384,42.1632,20831.0
2018-11-27 13:30:00,51.0,51.06,51.0,51.04,19558.0,42.1715,42.2211,42.1715,42.2046,19558.0
2018-11-27 13:35:00,51.04,51.07,50.99,51.03,42872.0,42.2046,42.2294,42.1632,42.1963,42872.0
2018-11-27 13:40:00,51.03,51.05,51.0,51.0,15364.0,42.1963,42.2128,42.1715,42.1715,15364.0
2018-11-27 13:45:00,51.0,51.05,51.0,51.04,12017.0,42.1715,42.2128,42.1715,42.2046,12017.0
2018-11-27 13:50:00,51.04,51.06,51.02,51.04,16226.0,42.2046,42.2211,42.188,42.2046,16226.0
2018-11-27 13:55:00,51.04,51.13,51.04,51.13,22077.0,42.2046,42.279,42.2046,42.279,22077.0
2018-11-27 14:00:00,51.13,51.14,51.1,51.13,15153.0,42.279,42.2872,42.2542,42.279,15153.0
2018-11-27 14:05:00,51.14,51.19,51.13,51.16,43148.0,42.2872,42.3286,42.279,42.3038,43148.0
2018-11-27 14:10:00,51.16,51.17,51.12,51.17,23774.0,42.3038,42.3121,42.2707,42.3121,23774.0
2018-11-27 14:15:00,51.18,51.18,51.12,51.13,24412.0,42.3203,42.3203,42.2707,42.279,24412.0
2018-11-27 14:20:00,51.12,51.14,51.1,51.14,16547.0,42.2707,42.2872,42.2542,42.2872,16547.0
2018-11-27 14:25:00,51.14,51.14,51.1,51.12,15983.0,42.2872,42.2872,42.2542,42.2707,15983.0
2018-11-27 14:30:00,51.13,51.17,51.12,51.17,19578.0,42.279,42.3121,42.2707,42.3121,19578.0
2018-11-27 14:35:00,51.17,51.21,51.16,51.18,33905.0,42.3121,42.3451,42.3038,42.3203,33905.0
2018-11-27 14:40:00,51.18,51.27,51.18,51.26,74564.0,42.3203,42.3947,42.3203,42.3865,74564.0
2018-11-27 14:45:00,51.27,51.28,51.23,51.25,27318.0,42.3947,42.403,42.3617,42.3782,27318.0
2018-11-27 14:50:00,51.25,51.25,51.21,51.24,20932.0,42.3782,42.3782,42.3451,42.3699,20932.0
2018-11-27 14:55:00,51.23,51.24,51.2,51.22,21567.0,42.3617,42.3699,42.3369,42.3534,21567.0
2018-11-27 15:00:00,51.22,51.26,51.19,51.26,21828.0,42.3534,42.3865,42.3286,42.3865,21828.0
2018-11-27 15:05:00,51.27,51.27,51.18,51.18,70754.0,42.3947,42.3947,42.3203,42.3203,70754.0
2018-11-27 15:10:00,51.18,51.21,51.17,51.17,36696.0,42.3203,42.3451,42.3121,42.3121,36696.0
2018-11-27 15:15:00,51.18,51.21,51.13,51.14,25655.0,42.3203,42.3451,42.279,42.2872,25655.0
2018-11-27 15:20:00,51.14,51.2,51.14,51.19,35413.0,42.2872,42.3369,42.2872,42.3286,35413.0
2018-11-27 15:25:00,51.19,51.23,51.19,51.21,26964.0,42.3286,42.3617,42.3286,42.3451,26964.0
2018-11-27 15:30:00,51.21,51.22,51.15,51.2,33157.0,42.3451,42.3534,42.2955,42.3369,33157.0
2018-11-27 15:35:00,51.19,51.24,51.18,51.23,58484.0,42.3286,42.3699,42.3203,42.3617,58484.0
2018-11-27 15:40:00,51.24,51.28,51.23,51.28,84263.0,42.3699,42.403,42.3617,42.403,84263.0
2018-11-27 15:45:00,51.28,51.34,51.27,51.33,61277.0,42.403,42.4526,42.3947,42.4444,61277.0
2018-11-27 15:50:00,51.33,51.34,51.29,51.3,95246.0,42.4444,42.4526,42.4113,42.4195,95246.0
2018-11-27 15:55:00,51.29,51.38,51.29,51.37,292193.0,42.4113,42.4857,42.4113,42.4774,292193.0
2018-11-28 09:30:00,51.54,51.57,51.21,51.26,107610.0,42.618,42.6428,42.3451,42.3865,107610.0
2018-11-28 09:35:00,51.26,51.34,51.18,51.23,200872.0,42.3865,42.4526,42.3203,42.3617,200872.0
2018-11-28 09:40:00,51.26,51.3,51.08,51.08,79840.0,42.3865,42.4195,42.2376,42.2376,79840.0
2018-11-28 09:45:00,51.09,51.16,50.94,50.96,53140.0,42.2459,42.3038,42.1219,42.1384,53140.0
2018-11-28 09:50:00,50.97,51.05,50.83,50.85,52190.0,42.1467,42.2128,42.0309,42.0474,52190.0
2018-11-28 09:55:00,50.86,50.89,50.76,50.84,139300.0,42.0557,42.0805,41.973,42.0392,139300.0
2018-11-28 10:00:00,50.86,50.92,50.82,50.86,32682.0,42.0557,42.1053,42.0226,42.0557,32682.0
2018-11-28 10:05:00,50.86,50.87,50.74,50.75,93520.0,42.0557,42.064,41.9565,41.9648,93520.0
2018-11-28 10:10:00,50.74,50.74,50.61,50.66,71770.0,41.9565,41.9565,41.849,41.8903,71770.0
2018-11-28 10:15:00,50.66,50.72,50.66,50.7,71041.0,41.8903,41.94,41.8903,41.9234,71041.0
2018-11-28 10:20:00,50.7,50.7,50.54,50.54,105594.0,41.9234,41.9234,41.7911,41.7911,105594.0
2018-11-28 10:25:00,50.54,50.54,50.34,50.42,50279.0,41.7911,41.7911,41.6257,41.6919,50279.0
2018-11-28 10:30:00,50.41,50.44,50.35,50.39,80221.0,41.6836,41.7084,41.634,41.6671,80221.0
2018-11-28 10:35:00,50.4,50.48,50.38,50.41,78124.0,41.6753,41.7415,41.6588,41.6836,78124.0
2018-11-28 10:40:00,50.41,50.48,50.37,50.45,20508.0,41.6836,41.7415,41.6505,41.7167,20508.0
2018-11-28 10:45:00,50.45,50.56,50.44,50.56,31569.0,41.7167,41.8076,41.7084,41.8076,31569.0
2018-11-28 10:50:00,50.56,50.69,50.56,50.67,23877.0,41.8076,41.9151,41.8076,41.8986,23877.0
2018-11-28 10:55:00,50.67,50.7,50.62,50.65,26635.0,41.8986,41.9234,41.8573,41.8821,26635.0
2018-11-28 11:00:00,50.66,50.68,50.6,50.65,21886.0,41.8903,41.9069,41.8407,41.8821,21886.0
2018-11-28 11:05:00,50.65,50.79,50.64,50.79,23003.0,41.8821,41.9978,41.8738,41.9978,23003.0
2018-11-28 11:10:00,50.79,50.82,50.75,50.79,46096.0,41.9978,42.0226,41.9648,41.9978,46096.0
2018-11-28 11:15:00,50.79,50.87,50.79,50.86,32132.0,41.9978,42.064,41.9978,42.0557,32132.0
2018-11-28 11:20:00,50.87,50.93,50.85,50.89,55600.0,42.064,42.1136,42.0474,42.0805,55600.0
2018-11-28 11:25:00,50.9,50.93,50.85,50.93,30005.0,42.0888,42.1136,42.0474,42.1136,30005.0
2018-11-28 11:30:00,50.93,50.96,50.88,50.9,51328.0,42.1136,42.1384,42.0723,42.0888,51328.0
2018-11-28 11:35:00,50.9,50.91,50.87,50.89,42918.0,42.0888,42.0971,42.064,42.0805,42918.0
2018-11-28 11:40:00,50.88,50.9,50.84,50.87,31550.0,42.0723,42.0888,42.0392,42.064,31550.0
2018-11-28 11:45:00,50.87,50.88,50.84,50.85,22527.0,42.064,42.0723,42.0392,42.0474,22527.0
2018-11-28 11:50:00,50.85,50.93,50.85,50.87,38792.0,42.0474,42.1136,42.0474,42.064,38792.0
2018-11-28 11:55:00,50.86,50.91,50.82,50.9,35580.0,42.0557,42.0971,42.0226,42.0888,35580.0
2018-11-28 12:00:00,50.91,51.27,50.91,51.25,134373.0,42.0971,42.3947,42.0971,42.3782,134373.0
2018-11-28 12:05:00,51.25,51.41,51.24,51.39,74545.0,42.3782,42.5105,42.3699,42.494,74545.0
2018-11-28 12:10:00,51.39,51.4,51.22,51.31,75565.0,42.494,42.5022,42.3534,42.4278,75565.0
2018-11-28 12:15:00,51.31,51.37,51.23,51.33,64867.0,42.4278,42.4774,42.3617,42.4444,64867.0
2018-11-28 12:20:00,51.33,51.38,51.24,51.26,49269.0,42.4444,42.4857,42.3699,42.3865,49269.0
2018-11-28 12:25:00,51.27,51.28,51.2,51.25,52570.0,42.3947,42.403,42.3369,42.3782,52570.0
2018-11-28 12:30:00,51.25,51.27,51.18,51.21,62582.0,42.3782,42.3947,42.3203,42.3451,62582.0
2018-11-28 12:35:00,51.21,51.29,51.21,51.29,69608.0,42.3451,42.4113,42.3451,42.4113,69608.0
2018-11-28 12:40:00,51.29,51.29,51.19,51.23,38838.0,42.4113,42.4113,42.3286,42.3617,38838.0
2018-11-28 12:45:00,51.23,51.25,51.17,51.23,49616.0,42.3617,42.3782,42.3121,42.3617,49616.0
2018-11-28 12:50:00,51.22,51.34,51.22,51.33,88788.0,42.3534,42.4526,42.3534,42.4444,88788.0
2018-11-28 12:55:00,51.33,51.54,51.32,51.44,208773.0,42.4444,42.618,42.4361,42.5353,208773.0
2018-11-28 13:00:00,51.44,51.46,51.34,51.35,62291.0,42.5353,42.5519,42.4526,42.4609,62291.0
2018-11-28 13:05:00,51.36,51.39,51.33,51.36,37118.0,42.4692,42.494,42.4444,42.4692,37118.0
2018-11-28 13:10:00,51.36,51.49,51.35,51.48,53103.0,42.4692,42.5767,42.4609,42.5684,53103.0
2018-11-28 13:15:00,51.48,51.54,51.47,51.51,41568.0,42.5684,42.618,42.5601,42.5932,41568.0
2018-11-28 13:20:00,51.51,51.51,51.46,51.49,36745.0,42.5932,42.5932,42.5519,42.5767,36745.0
2018-11-28 13:25:00,51.5,51.57,51.5,51.54,31844.0,42.5849,42.6428,42.5849,42.618,31844.0
2018-11-28 13:30:00,51.54,51.57,51.5,51.52,40167.0,42.618,42.6428,42.5849,42.6015,40167.0
2018-11-28 13:35:00,51.52,51.6,51.52,51.59,33181.0,42.6015,42.6676,42.6015,42.6593,33181.0
2018-11-28 13:40:00,51.59,51.64,51.56,51.58,49220.0,42.6593,42.7007,42.6345,42.6511,49220.0
2018-11-28 13:45:00,51.58,51.67,51.57,51.65,32312.0,42.6511,42.7255,42.6428,42.709,32312.0
2018-11-28 13:50:00,51.66,51.66,51.59,51.59,39114.0,42.7172,42.7172,42.6593,42.6593,39114.0
2018-11-28 13:55:00,51.59,51.63,51.57,51.58,23702.0,42.6593,42.6924,42.6428,42.6511,23702.0
2018-11-28 14:00:00,51.58,51.63,51.55,51.6,35960.0,42.6511,42.6924,42.6263,42.6676,35960.0
2018-11-28 14:05:00,51.6,51.62,51.57,51.57,30354.0,42.6676,42.6842,42.6428,42.6428,30354.0
2018-11-28 14:10:00,51.57,51.6,51.54,51.57,34470.0,42.6428,42.6676,42.618,42.6428,34470.0
2018-11-28 14:15:00,51.58,51.58,51.5,51.52,59240.0,42.6511,42.6511,42.5849,42.6015,59240.0
2018-11-28 14:20:00,51.52,51.53,51.42,51.49,77713.0,42.6015,42.6097,42.5188,42.5767,77713.0
2018-11-28 14:25:00,51.49,51.56,51.47,51.51,33681.0,42.5767,42.6345,42.5601,42.5932,33681.0
2018-11-28 14:30:00,51.51,51.54,51.47,51.52,36336.0,42.5932,42.618,42.5601,42.6015,36336.0
2018-11-28 14:35:00,51.52,51.55,51.47,51.48,39806.0,42.6015,42.6263,42.5601,42.5684,39806.0
2018-11-28 14:40:00,51.49,51.53,51.48,51.48,33125.0,42.5767,42.6097,42.5684,42.5684,33125.0
2018-11-28 14:45:00,51.48,51.51,51.45,51.49,37604.0,42.5684,42.5932,42.5436,42.5767,37604.0
2018-11-28 14:50:00,51.48,51.51,51.42,51.43,49874.0,42.5684,42.5932,42.5188,42.527,49874.0
2018-11-28 14:55:00,51.43,51.44,51.37,51.39,46852.0,42.527,42.5353,42.4774,42.494,46852.0
2018-11-28 15:00:00,51.39,51.39,51.27,51.28,115720.0,42.494,42.494,42.3947,42.403,115720.0
2018-11-28 15:05:00,51.28,51.33,51.26,51.27,57225.0,42.403,42.4444,42.3865,42.3947,57225.0
2018-11-28 15:10:00,51.28,51.4,51.27,51.4,72400.0,42.403,42.5022,42.3947,42.5022,72400.0
2018-11-28 15:15:00,51.39,51.43,51.21,51.28,121482.0,42.494,42.527,42.3451,42.403,121482.0
2018-11-28 15:20:00,51.28,51.37,51.27,51.34,54898.0,42.403,42.4774,42.3947,42.4526,54898.0
2018-11-28 15:25:00,51.33,51.44,51.31,51.42,73000.0,42.4444,42.5353,42.4278,42.5188,73000.0
2018-11-28 15:30:00,51.43,51.49,51.37,51.49,113864.0,42.527,42.5767,42.4774,42.5767,113864.0
2018-11-28 15:35:00,51.48,51.57,51.48,51.54,71291.0,42.5684,42.6428,42.5684,42.618,71291.0
2018-11-28 15:40:00,51.54,51.6,51.5,51.54,85476.0,42.618,42.6676,42.5849,42.618,85476.0
2018-11-28 15:45:00,51.54,51.61,51.53,51.55,90863.0,42.618,42.6759,42.6097,42.6263,90863.0
2018-11-28 15:50:00,51.55,51.57,51.53,51.55,113602.0,42.6263,42.6428,42.6097,42.6263,113602.0
2018-11-28 15:55:00,51.54,51.61,51.53,51.61,262640.0,42.618,42.6759,42.6097,42.6759,262640.0
2018-11-29 09:30:00,50.94,51.39,50.94,51.24,106744.0,42.1219,42.494,42.1219,42.3699,106744.0
2018-11-29 09:35:00,51.26,51.38,51.18,51.34,92831.0,42.3865,42.4857,42.3203,42.4526,92831.0
2018-11-29 09:40:00,51.31,51.44,51.29,51.35,47189.0,42.4278,42.5353,42.4113,42.4609,47189.0
2018-11-29 09:45:00,51.34,51.37,51.24,51.24,70695.0,42.4526,42.4774,42.3699,42.3699,70695.0
2018-11-29 09:50:00,51.23,51.23,51.03,51.06,69006.0,42.3617,42.3617,42.1963,42.2211,69006.0
2018-11-29 09:55:00,51.05,51.12,50.84,50.86,76417.0,42.2128,42.2707,42.0392,42.0557,76417.0
2018-11-29 10:00:00,50.85,50.98,50.84,50.94,63026.0,42.0474,42.1549,42.0392,42.1219,63026.0
2018-11-29 10:05:00,50.94,50.96,50.89,50.9,104882.0,42.1219,42.1384,42.0805,42.0888,104882.0
2018-11-29 10:10:00,50.9,50.91,50.78,50.88,69504.0,42.0888,42.0971,41.9896,42.0723,69504.0
2018-11-29 10:15:00,50.88,50.88,50.77,50.8,72317.0,42.0723,42.0723,41.9813,42.0061,72317.0
2018-11-29 10:20:00,50.8,50.83,50.78,50.8,40109.0,42.0061,42.0309,41.9896,42.0061,40109.0
2018-11-29 10:25:00,50.8,50.86,50.79,50.79,30026.0,42.0061,42.0557,41.9978,41.9978,30026.0
2018-11-29 10:30:00,50.8,50.99,50.79,50.79,66830.0,42.0061,42.1632,41.9978,41.9978,66830.0
2018-11-29 10:35:00,50.79,50.85,50.64,50.64,91955.0,41.9978,42.0474,41.8738,41.8738,91955.0
2018-11-29 10:40:00,50.65,50.65,50.58,50.64,47929.0,41.8821,41.8821,41.8242,41.8738,47929.0
2018-11-29 10:45:00,50.65,50.65,50.56,50.6,33816.0,41.8821,41.8821,41.8076,41.8407,33816.0
2018-11-29 10:50:00,50.6,50.67,50.55,50.67,37035.0,41.8407,41.8986,41.7994,41.8986,37035.0
2018-11-29 10:55:00,50.67,50.76,50.66,50.73,25181.0,41.8986,41.973,41.8903,41.9482,25181.0
2018-11-29 11:00:00,50.74,50.79,50.73,50.77,36621.0,41.9565,41.9978,41.9482,41.9813,36621.0
2018-11-29 11:05:00,50.78,50.8,50.75,50.79,56659.0,41.9896,42.0061,41.9648,41.9978,56659.0
2018-11-29 11:10:00,50.78,50.82,50.74,50.82,61334.0,41.9896,42.0226,41.9565,42.0226,61334.0
2018-11-29 11:15:00,50.82,50.82,50.76,50.77,30532.0,42.0226,42.0226,41.973,41.9813,30532.0
2018-11-29 11:20:00,50.76,50.89,50.73,50.86,56610.0,41.973,42.0805,41.9482,42.0557,56610.0
2018-11-29 11:25:00,50.87,50.9,50.81,50.89,45170.0,42.064,42.0888,42.0144,42.0805,45170.0
2018-11-29 11:30:00,50.89,50.9,50.82,50.88,33124.0,42.0805,42.0888,42.0226,42.0723,33124.0
2018-11-29 11:35:00,50.88,50.9,50.84,50.89,143276.0,42.0723,42.0888,42.0392,42.0805,143276.0
2018-11-29 11:40:00,50.88,50.89,50.86,50.88,36729.0,42.0723,42.0805,42.0557,42.0723,36729.0
2018-11-29 11:45:00,50.87,50.88,50.78,50.78,20515.0,42.064,42.0723,41.9896,41.9896,20515.0
2018-11-29 11:50:00,50.78,50.78,50.63,50.7,51696.0,41.9896,41.9896,41.8655,41.9234,51696.0
2018-11-29 11:55:00,50.7,50.74,50.65,50.72,61307.0,41.9234,41.9565,41.8821,41.94,61307.0
2018-11-29 12:00:00,50.72,50.79,50.69,50.78,36130.0,41.94,41.9978,41.9151,41.9896,36130.0
2018-11-29 12:05:00,50.78,50.84,50.75,50.77,31425.0,41.9896,42.0392,41.9648,41.9813,31425.0
2018-11-29 12:10:00,50.77,50.78,50.71,50.75,27391.0,41.9813,41.9896,41.9317,41.9648,27391.0
2018-11-29 12:15:00,50.76,50.81,50.75,50.76,20616.0,41.973,42.0144,41.9648,41.973,20616.0
2018-11-29 12:20:00,50.75,50.77,50.73,50.75,36219.0,41.9648,41.9813,41.9482,41.9648,36219.0
2018-11-29 12:25:00,50.76,50.79,50.75,50.78,20011.0,41.973,41.9978,41.9648,41.9896,20011.0
2018-11-29 12:30:00,50.79,50.84,50.79,50.82,27001.0,41.9978,42.0392,41.9978,42.0226,27001.0
2018-11-29 12:35:00,50.83,50.83,50.79,50.82,31615.0,42.0309,42.0309,41.9978,42.0226,31615.0
2018-11-29 12:40:00,50.81,50.89,50.81,50.88,32286.0,42.0144,42.0805,42.0144,42.0723,32286.0
2018-11-29 12:45:00,50.88,50.89,50.83,50.84,21788.0,42.0723,42.0805,42.0309,42.0392,21788.0
2018-11-29 12:50:00,50.85,50.87,50.84,50.86,32769.0,42.0474,42.064,42.0392,42.0557,32769.0
2018-11-29 12:55:00,50.85,50.86,50.8,50.8,41499.0,42.0474,42.0557,42.0061,42.0061,41499.0
2018-11-29 13:00:00,50.81,50.91,50.8,50.9,46924.0,42.0144,42.0971,42.0061,42.0888,46924.0
2018-11-29 13:05:00,50.9,50.98,50.89,50.95,62867.0,42.0888,42.1549,42.0805,42.1301,62867.0
2018-11-29 13:10:00,50.95,50.96,50.92,50.94,43450.0,42.1301,42.1384,42.1053,42.1219,43450.0
2018-11-29 13:15:00,50.94,50.98,50.92,50.98,21543.0,42.1219,42.1549,42.1053,42.1549,21543.0
2018-11-29 13:20:00,50.97,51.0,50.92,50.99,36828.0,42.1467,42.1715,42.1053,42.1632,36828.0
2018-11-29 13:25:00,50.99,50.99,50.94,50.94,15591.0,42.1632,42.1632,42.1219,42.1219,15591.0
2018-11-29 13:30:00,50.93,50.95,50.91,50.92,28221.0,42.1136,42.1301,42.0971,42.1053,28221.0
2018-11-29 13:35:00,50.92,50.93,50.85,50.87,30827.0,42.1053,42.1136,42.0474,42.064,30827.0
2018-11-29 13:40:00,50.86,50.87,50.84,50.86,29695.0,42.0557,42.064,42.0392,42.0557,29695.0
2018-11-29 13:45:00,50.86,50.93,50.84,50.92,36296.0,42.0557,42.1136,42.0392,42.1053,36296.0
2018-11-29 13:50:00,50.91,50.94,50.9,50.94,19736.0,42.0971,42.1219,42.0888,42.1219,19736.0
2018-11-29 13:55:00,50.94,50.95,50.89,50.9,27854.0,42.1219,42.1301,42.0805,42.0888,27854.0
2018-11-29 14:00:00,50.9,50.91,50.77,50.8,54068.0,42.0888,42.0971,41.9813,42.0061,54068.0
2018-11-29 14:05:00,50.81,50.85,50.78,50.84,21556.0,42.0144,42.0474,41.9896,42.0392,21556.0
2018-11-29 14:10:00,50.84,50.95,50.84,50.95,29280.0,42.0392,42.1301,42.0392,42.1301,29280.0
2018-11-29 14:15:00,50.95,50.98,50.93,50.98,33810.0,42.1301,42.1549,42.1136,42.1549,33810.0
2018-11-29 14:20:00,50.98,51.02,50.98,51.0,34743.0,42.1549,42.188,42.1549,42.1715,34743.0
2018-11-29 14:25:00,51.01,51.02,50.98,50.99,26920.0,42.1798,42.188,42.1549,42.1632,26920.0
2018-11-29 14:30:00,51.0,51.0,50.95,50.96,40825.0,42.1715,42.1715,42.1301,42.1384,40825.0
2018-11-29 14:35:00,50.96,50.96,50.93,50.95,118483.0,42.1384,42.1384,42.1136,42.1301,118483.0
2018-11-29 14:40:00,50.95,51.03,50.94,51.02,82601.0,42.1301,42.1963,42.1219,42.188,82601.0
2018-11-29 14:45:00,51.03,51.04,51.01,51.03,19027.0,42.1963,42.2046,42.1798,42.1963,19027.0
2018-11-29 14:50:00,51.04,51.1,51.03,51.06,35922.0,42.2046,42.2542,42.1963,42.2211,35922.0
2018-11-29 14:55:00,51.06,51.1,51.05,51.09,45339.0,42.2211,42.2542,42.2128,42.2459,45339.0
2018-11-29 15:00:00,51.09,51.12,51.06,51.07,39080.0,42.2459,42.2707,42.2211,42.2294,39080.0
2018-11-29 15:05:00,51.07,51.09,51.04,51.09,28678.0,42.2294,42.2459,42.2046,42.2459,28678.0
2018-11-29 15:10:00,51.09,51.11,50.99,51.04,56997.0,42.2459,42.2624,42.1632,42.2046,56997.0
2018-11-29 15:15:00,51.03,51.04,50.98,50.98,34675.0,42.1963,42.2046,42.1549,42.1549,34675.0
2018-11-29 15:20:00,50.98,51.0,50.96,50.98,58908.0,42.1549,42.1715,42.1384,42.1549,58908.0
2018-11-29 15:25:00,50.98,50.99,50.96,50.98,41571.0,42.1549,42.1632,42.1384,42.1549,41571.0
2018-11-29 15:30:00,50.98,50.98,50.92,50.95,63870.0,42.1549,42.1549,42.1053,42.1301,63870.0
2018-11-29 15:35:00,50.95,50.96,50.89,50.9,60253.0,42.1301,42.1384,42.0805,42.0888,60253.0
2018-11-29 15:40:00,50.9,50.92,50.89,50.9,53219.0,42.0888,42.1053,42.0805,42.0888,53219.0
2018-11-29 15:45:00,50.9,50.9,50.81,50.82,75617.0,42.0888,42.0888,42.0144,42.0226,75617.0
2018-11-29 15:50:00,50.82,50.84,50.76,50.78,104186.0,42.0226,42.0392,41.973,41.9896,104186.0
2018-11-29 15:55:00,50.77,50.77,50.66,50.69,394223.0,41.9813,41.9813,41.8903,41.9151,394223.0
2018-11-30 09:30:00,50.6,50.91,50.6,50.81,52722.0,41.8407,42.0971,41.8407,42.0144,52722.0
2018-11-30 09:35:00,50.82,50.98,50.78,50.97,28654.0,42.0226,42.1549,41.9896,42.1467,28654.0
2018-11-30 09:40:00,50.97,50.98,50.85,50.89,26286.0,42.1467,42.1549,42.0474,42.0805,26286.0
2018-11-30 09:45:00,50.89,50.97,50.88,50.9,33263.0,42.0805,42.1467,42.0723,42.0888,33263.0
2018-11-30 09:50:00,50.9,51.02,50.86,51.01,25246.0,42.0888,42.188,42.0557,42.1798,25246.0
2018-11-30 09:55:00,51.01,51.08,50.98,51.01,39822.0,42.1798,42.2376,42.1549,42.1798,39822.0
2018-11-30 10:00:00,51.0,51.04,50.98,51.01,52752.0,42.1715,42.2046,42.1549,42.1798,52752.0
2018-11-30 10:05:00,51.01,51.2,50.99,51.18,39897.0,42.1798,42.3369,42.1632,42.3203,39897.0
2018-11-30 10:10:00,51.17,51.19,51.1,51.14,21925.0,42.3121,42.3286,42.2542,42.2872,21925.0
2018-11-30 10:15:00,51.15,51.16,51.08,51.11,56821.0,42.2955,42.3038,42.2376,42.2624,56821.0
2018-11-30 10:20:00,51.11,51.2,51.11,51.16,28748.0,42.2624,42.3369,42.2624,42.3038,28748.0
2018-11-30 10:25:00,51.17,51.24,51.17,51.22,35295.0,42.3121,42.3699,42.3121,42.3534,35295.0
2018-11-30 10:30:00,51.22,51.38,51.19,51.37,35866.0,42.3534,42.4857,42.3286,42.4774,35866.0
2018-11-30 10:35:00,51.38,51.39,51.28,51.28,54791.0,42.4857,42.494,42.403,42.403,54791.0
2018-11-30 10:40:00,51.29,51.32,51.25,51.25,24713.0,42.4113,42.4361,42.3782,42.3782,24713.0
2018-11-30 10:45:00,51.26,51.26,51.21,51.24,47776.0,42.3865,42.3865,42.3451,42.3699,47776.0
2018-11-30 10:50:00,51.26,51.29,51.24,51.25,52719.0,42.3865,42.4113,42.3699,42.3782,52719.0
2018-11-30 10:55:00,51.24,51.24,51.14,51.23,56056.0,42.3699,42.3699,42.2872,42.3617,56056.0
2018-11-30 11:00:00,51.23,51.24,51.15,51.18,49732.0,42.3617,42.3699,42.2955,42.3203,49732.0
2018-11-30 11:05:00,51.19,51.24,51.16,51.2,61087.0,42.3286,42.3699,42.3038,42.3369,61087.0
2018-11-30 11:10:00,51.19,51.21,51.16,51.17,27782.0,42.3286,42.3451,42.3038,42.3121,27782.0
2018-11-30 11:15:00,51.17,51.19,51.15,51.16,29746.0,42.3121,42.3286,42.2955,42.3038,29746.0
2018-11-30 11:20:00,51.16,51.18,51.11,51.11,41777.0,42.3038,42.3203,42.2624,42.2624,41777.0
2018-11-30 11:25:00,51.11,51.11,51.01,51.06,24439.0,42.2624,42.2624,42.1798,42.2211,24439.0
2018-11-30 11:30:00,51.05,51.05,50.96,50.97,26766.0,42.2128,42.2128,42.1384,42.1467,26766.0
2018-11-30 11:35:00,50.98,50.99,50.94,50.96,28915.0,42.1549,42.1632,42.1219,42.1384,28915.0
2018-11-30 11:40:00,50.96,50.98,50.89,50.9,40566.0,42.1384,42.1549,42.0805,42.0888,40566.0
2018-11-30 11:45:00,50.91,51.04,50.89,51.02,30134.0,42.0971,42.2046,42.0805,42.188,30134.0
2018-11-30 11:50:00,51.02,51.07,50.99,51.06,20032.0,42.188,42.2294,42.1632,42.2211,20032.0
2018-11-30 11:55:00,51.07,51.11,51.01,51.05,30347.0,42.2294,42.2624,42.1798,42.2128,30347.0
2018-11-30 12:00:00,51.06,51.08,51.04,51.04,22581.0,42.2211,42.2376,42.2046,42.2046,22581.0
2018-11-30 12:05:00,51.05,51.12,51.04,51.11,19987.0,42.2128,42.2707,42.2046,42.2624,19987.0
2018-11-30 12:10:00,51.1,51.11,51.05,51.08,38843.0,42.2542,42.2624,42.2128,42.2376,38843.0
2018-11-30 12:15:00,51.09,51.11,51.08,51.11,21903.0,42.2459,42.2624,42.2376,42.2624,21903.0
2018-11-30 12:20:00,51.11,51.11,51.03,51.03,22973.0,42.2624,42.2624,42.1963,42.1963,22973.0
2018-11-30 12:25:00,51.03,51.03,50.87,50.87,48819.0,42.1963,42.1963,42.064,42.064,48819.0
2018-11-30 12:30:00,50.88,50.91,50.87,50.88,22888.0,42.0723,42.0971,42.064,42.0723,22888.0
2018-11-30 12:35:00,50.88,50.88,50.85,50.87,9096.0,42.0723,42.0723,42.0474,42.064,9096.0
2018-11-30 12:40:00,50.86,50.89,50.82,50.83,14808.0,42.0557,42.0805,42.0226,42.0309,14808.0
2018-11-30 12:45:00,50.83,50.91,50.81,50.86,15424.0,42.0309,42.0971,42.0144,42.0557,15424.0
2018-11-30 12:50:00,50.87,50.93,50.87,50.9,18644.0,42.064,42.1136,42.064,42.0888,18644.0
2018-11-30 12:55:00,50.91,50.95,50.89,50.91,23738.0,42.0971,42.1301,42.0805,42.0971,23738.0
2018-11-30 13:00:00,50.91,50.93,50.89,50.92,23222.0,42.0971,42.1136,42.0805,42.1053,23222.0
2018-11-30 13:05:00,50.93,50.93,50.88,50.89,15330.0,42.1136,42.1136,42.0723,42.0805,15330.0
2018-11-30 13:10:00,50.88,50.88,50.83,50.85,30657.0,42.0723,42.0723,42.0309,42.0474,30657.0
2018-11-30 13:15:00,50.85,50.87,50.83,50.86,39123.0,42.0474,42.064,42.0309,42.0557,39123.0
2018-11-30 13:20:00,50.86,50.88,50.85,50.88,31622.0,42.0557,42.0723,42.0474,42.0723,31622.0
2018-11-30 13:25:00,50.88,50.9,50.85,50.86,30432.0,42.0723,42.0888,42.0474,42.0557,30432.0
2018-11-30 13:30:00,50.87,50.95,50.84,50.92,61103.0,42.064,42.1301,42.0392,42.1053,61103.0
2018-11-30 13:35:00,50.92,50.96,50.91,50.93,23445.0,42.1053,42.1384,42.0971,42.1136,23445.0
2018-11-30 13:40:00,50.92,50.94,50.87,50.9,22223.0,42.1053,42.1219,42.064,42.0888,22223.0
2018-11-30 13:45:00,50.9,51.01,50.9,51.0,20348.0,42.0888,42.1798,42.0888,42.1715,20348.0
2018-11-30 13:50:00,51.01,51.08,51.0,51.03,19301.0,42.1798,42.2376,42.1715,42.1963,19301.0
2018-11-30 13:55:00,51.04,51.05,51.02,51.05,15269.0,42.2046,42.2128,42.188,42.2128,15269.0
2018-11-30 14:00:00,51.05,51.05,51.0,51.02,20807.0,42.2128,42.2128,42.1715,42.188,20807.0
2018-11-30 14:05:00,51.01,51.04,51.01,51.02,19132.0,42.1798,42.2046,42.1798,42.188,19132.0
2018-11-30 14:10:00,51.02,51.12,51.02,51.1,26783.0,42.188,42.2707,42.188,42.2542,26783.0
2018-11-30 14:15:00,51.09,51.15,51.07,51.08,59261.0,42.2459,42.2955,42.2294,42.2376,59261.0
2018-11-30 14:20:00,51.09,51.17,51.09,51.16,29234.0,42.2459,42.3121,42.2459,42.3038,29234.0
2018-11-30 14:25:00,51.15,51.16,51.13,51.14,30899.0,42.2955,42.3038,42.279,42.2872,30899.0
2018-11-30 14:30:00,51.14,51.19,51.14,51.17,23863.0,42.2872,42.3286,42.2872,42.3121,23863.0
2018-11-30 14:35:00,51.16,51.21,51.12,51.13,37208.0,42.3038,42.3451,42.2707,42.279,37208.0
2018-11-30 14:40:00,51.14,51.25,51.13,51.24,27732.0,42.2872,42.3782,42.279,42.3699,27732.0
2018-11-30 14:45:00,51.23,51.25,51.17,51.19,25194.0,42.3617,42.3782,42.3121,42.3286,25194.0
2018-11-30 14:50:00,51.2,51.21,51.18,51.21,39483.0,42.3369,42.3451,42.3203,42.3451,39483.0
2018-11-30 14:55:00,51.21,51.26,51.2,51.21,28557.0,42.3451,42.3865,42.3369,42.3451,28557.0
2018-11-30 15:00:00,51.2,51.25,51.2,51.2,27213.0,42.3369,42.3782,42.3369,42.3369,27213.0
2018-11-30 15:05:00,51.21,51.31,51.2,51.3,36744.0,42.3451,42.4278,42.3369,42.4195,36744.0
2018-11-30 15:10:00,51.3,51.3,51.26,51.27,29359.0,42.4195,42.4195,42.3865,42.3947,29359.0
2018-11-30 15:15:00,51.27,51.29,51.24,51.28,38145.0,42.3947,42.4113,42.3699,42.403,38145.0
2018-11-30 15:20:00,51.27,51.33,51.27,51.3,48103.0,42.3947,42.4444,42.3947,42.4195,48103.0
2018-11-30 15:25:00,51.3,51.31,51.25,51.26,41041.0,42.4195,42.4278,42.3782,42.3865,41041.0
2018-11-30 15:30:00,51.26,51.31,51.25,51.31,68859.0,42.3865,42.4278,42.3782,42.4278,68859.0
2018-11-30 15:35:00,51.3,51.31,51.23,51.27,92753.0,42.4195,42.4278,42.3617,42.3947,92753.0
2018-11-30 15:40:00,51.28,51.36,51.27,51.28,91220.0,42.403,42.4692,42.3947,42.403,91220.0
2018-11-30 15:45:00,51.29,51.29,51.19,51.21,75387.0,42.4113,42.4113,42.3286,42.3451,75387.0
2018-11-30 15:50:00,51.2,51.22,51.15,51.21,90327.0,42.3369,42.3534,42.2955,42.3451,90327.0
2018-11-30 15:55:00,51.21,51.33,51.21,51.29,676854.0,42.3451,42.4444,42.3451,42.4113,676854.0
2018-12-03 09:30:00,51.8,51.98,51.68,51.8,228042.0,42.833,42.9818,42.7338,42.833,228042.0
2018-12-03 09:35:00,51.79,51.85,51.67,51.74,115323.0,42.8247,42.8743,42.7255,42.7834,115323.0
2018-12-03 09:40:00,51.76,51.86,51.63,51.65,87110.0,42.7999,42.8826,42.6924,42.709,87110.0
2018-12-03 09:45:00,51.66,51.67,51.47,51.47,80656.0,42.7172,42.7255,42.5601,42.5601,80656.0
2018-12-03 09:50:00,51.47,51.48,51.16,51.18,133670.0,42.5601,42.5684,42.3038,42.3203,133670.0
2018-12-03 09:55:00,51.19,51.34,51.19,51.22,96239.0,42.3286,42.4526,42.3286,42.3534,96239.0
2018-12-03 10:00:00,51.22,51.24,50.98,51.04,109043.0,42.3534,42.3699,42.1549,42.2046,109043.0
2018-12-03 10:05:00,51.05,51.24,50.94,51.21,63784.0,42.2128,42.3699,42.1219,42.3451,63784.0
2018-12-03 10:10:00,51.2,51.2,51.01,51.01,39297.0,42.3369,42.3369,42.1798,42.1798,39297.0
2018-12-03 10:15:00,51.0,51.1,50.97,51.1,47550.0,42.1715,42.2542,42.1467,42.2542,47550.0
2018-12-03 10:20:00,51.1,51.14,51.03,51.1,55783.0,42.2542,42.2872,42.1963,42.2542,55783.0
2018-12-03 10:25:00,51.1,51.22,51.09,51.17,38785.0,42.2542,42.3534,42.2459,42.3121,38785.0
2018-12-03 10:30:00,51.17,51.17,51.07,51.11,49010.0,42.3121,42.3121,42.2294,42.2624,49010.0
2018-12-03 10:35:00,51.11,51.15,51.06,51.06,47790.0,42.2624,42.2955,42.2211,42.2211,47790.0
2018-12-03 10:40:00,51.06,51.06,50.95,50.98,51899.0,42.2211,42.2211,42.1301,42.1549,51899.0
2018-12-03 10:45:00,50.98,51.05,50.96,50.98,81908.0,42.1549,42.2128,42.1384,42.1549,81908.0
2018-12-03 10:50:00,50.98,51.02,50.87,50.9,70806.0,42.1549,42.188,42.064,42.0888,70806.0
2018-12-03 10:55:00,50.9,50.95,50.78,50.81,30169.0,42.0888,42.1301,41.9896,42.0144,30169.0
2018-12-03 11:00:00,50.82,50.82,50.65,50.78,64077.0,42.0226,42.0226,41.8821,41.9896,64077.0
2018-12-03 11:05:00,50.79,50.8,50.73,50.8,37010.0,41.9978,42.0061,41.9482,42.0061,37010.0
2018-12-03 11:10:00,50.8,50.8,50.62,50.63,45712.0,42.0061,42.0061,41.8573,41.8655,45712.0
2018-12-03 11:15:00,50.63,50.65,50.51,50.55,75379.0,41.8655,41.8821,41.7663,41.7994,75379.0
2018-12-03 11:20:00,50.56,50.67,50.55,50.57,43118.0,41.8076,41.8986,41.7994,41.8159,43118.0
2018-12-03 11:25:00,50.57,50.6,50.42,50.48,54288.0,41.8159,41.8407,41.6919,41.7415,54288.0
2018-12-03 11:30:00,50.48,50.51,50.43,50.47,52909.0,41.7415,41.7663,41.7002,41.7332,52909.0
2018-12-03 11:35:00,50.47,50.53,50.43,50.47,46402.0,41.7332,41.7828,41.7002,41.7332,46402.0
2018-12-03 11:40:00,50.47,50.48,50.34,50.4,94905.0,41.7332,41.7415,41.6257,41.6753,94905.0
2018-12-03 11:45:00,50.4,50.45,50.37,50.43,56629.0,41.6753,41.7167,41.6505,41.7002,56629.0
2018-12-03 11:50:00,50.43,50.44,50.36,50.37,68404.0,41.7002,41.7084,41.6423,41.6505,68404.0
2018-12-03 11:55:00,50.38,50.53,50.37,50.52,62094.0,41.6588,41.7828,41.6505,41.7746,62094.0
2018-12-03 12:00:00,50.53,50.57,50.45,50.5,46553.0,41.7828,41.8159,41.7167,41.758,46553.0
2018-12-03 12:05:00,50.51,50.61,50.5,50.59,37310.0,41.7663,41.849,41.758,41.8325,37310.0
2018-12-03 12:10:00,50.59,50.64,50.58,50.59,34973.0,41.8325,41.8738,41.8242,41.8325,34973.0
2018-12-03 12:15:00,50.58,50.63,50.56,50.57,39577.0,41.8242,41.8655,41.8076,41.8159,39577.0
2018-12-03 12:20:00,50.57,50.68,50.55,50.67,30229.0,41.8159,41.9069,41.7994,41.8986,30229.0
2018-12-03 12:25:00,50.68,50.75,50.68,50.75,32771.0,41.9069,41.9648,41.9069,41.9648,32771.0
2018-12-03 12:30:00,50.75,50.84,50.74,50.83,41126.0,41.9648,42.0392,41.9565,42.0309,41126.0
2018-12-03 12:35:00,50.83,50.85,50.79,50.8,24687.0,42.0309,42.0474,41.9978,42.0061,24687.0
2018-12-03 12:40:00,50.81,50.83,50.77,50.8,26716.0,42.0144,42.0309,41.9813,42.0061,26716.0
2018-12-03 12:45:00,50.81,50.82,50.74,50.75,34784.0,42.0144,42.0226,41.9565,41.9648,34784.0
2018-12-03 12:50:00,50.75,50.75,50.68,50.7,39533.0,41.9648,41.9648,41.9069,41.9234,39533.0
2018-12-03 12:55:00,50.7,50.73,50.68,50.71,32183.0,41.9234,41.9482,41.9069,41.9317,32183.0
2018-12-03 13:00:00,50.72,50.98,50.71,50.96,64802.0,41.94,42.1549,41.9317,42.1384,64802.0
2018-12-03 13:05:00,50.97,50.99,50.93,50.97,25168.0,42.1467,42.1632,42.1136,42.1467,25168.0
2018-12-03 13:10:00,50.97,51.0,50.86,50.87,59402.0,42.1467,42.1715,42.0557,42.064,59402.0
2018-12-03 13:15:00,50.88,51.0,50.88,50.96,23853.0,42.0723,42.1715,42.0723,42.1384,23853.0
2018-12-03 13:20:00,50.95,50.99,50.91,50.99,23121.0,42.1301,42.1632,42.0971,42.1632,23121.0
2018-12-03 13:25:00,51.0,51.0,50.89,50.89,30499.0,42.1715,42.1715,42.0805,42.0805,30499.0
2018-12-03 13:30:00,50.89,50.9,50.76,50.77,35361.0,42.0805,42.0888,41.973,41.9813,35361.0
2018-12-03 13:35:00,50.76,50.77,50.69,50.69,85837.0,41.973,41.9813,41.9151,41.9151,85837.0
2018-12-03 13:40:00,50.7,50.79,50.68,50.79,56293.0,41.9234,41.9978,41.9069,41.9978,56293.0
2018-12-03 13:45:00,50.8,50.82,50.74,50.75,23602.0,42.0061,42.0226,41.9565,41.9648,23602.0
2018-12-03 13:50:00,50.74,50.77,50.73,50.77,33992.0,41.9565,41.9813,41.9482,41.9813,33992.0
2018-12-03 13:55:00,50.77,50.78,50.67,50.73,38054.0,41.9813,41.9896,41.8986,41.9482,38054.0
2018-12-03 14:00:00,50.73,50.79,50.72,50.76,32584.0,41.9482,41.9978,41.94,41.973,32584.0
2018-12-03 14:05:00,50.77,50.8,50.64,50.7,38279.0,41.9813,42.0061,41.8738,41.9234,38279.0
2018-12-03 14:10:00,50.71,50.76,50.68,50.68,31556.0,41.9317,41.973,41.9069,41.9069,31556.0
2018-12-03 14:15:00,50.68,50.87,50.68,50.85,38872.0,41.9069,42.064,41.9069,42.0474,38872.0
2018-12-03 14:20:00,50.85,50.87,50.78,50.79,37458.0,42.0474,42.064,41.9896,41.9978,37458.0
2018-12-03 14:25:00,50.78,50.9,50.78,50.9,62805.0,41.9896,42.0888,41.9896,42.0888,62805.0
2018-12-03 14:30:00,50.9,50.94,50.89,50.91,31580.0,42.0888,42.1219,42.0805,42.0971,31580.0
2018-12-03 14:35:00,50.91,50.91,50.86,50.86,29265.0,42.0971,42.0971,42.0557,42.0557,29265.0
2018-12-03 14:40:00,50.87,50.91,50.76,50.79,38694.0,42.064,42.0971,41.973,41.9978,38694.0
2018-12-03 14:45:00,50.79,50.86,50.78,50.85,32320.0,41.9978,42.0557,41.9896,42.0474,32320.0
2018-12-03 14:50:00,50.85,50.89,50.75,50.8,60391.0,42.0474,42.0805,41.9648,42.0061,60391.0
2018-12-03 14:55:00,50.79,50.87,50.76,50.86,43174.0,41.9978,42.064,41.973,42.0557,43174.0
2018-12-03 15:00:00,50.86,50.86,50.75,50.78,41068.0,42.0557,42.0557,41.9648,41.9896,41068.0
2018-12-03 15:05:00,50.78,50.87,50.73,50.8,46976.0,41.9896,42.064,41.9482,42.0061,46976.0
2018-12-03 15:10:00,50.81,50.96,50.81,50.96,82610.0,42.0144,42.1384,42.0144,42.1384,82610.0
2018-12-03 15:15:00,50.96,51.0,50.94,50.96,59500.0,42.1384,42.1715,42.1219,42.1384,59500.0
2018-12-03 15:20:00,50.97,51.02,50.96,50.96,86273.0,42.1467,42.188,42.1384,42.1384,86273.0
2018-12-03 15:25:00,50.97,50.98,50.83,50.87,57278.0,42.1467,42.1549,42.0309,42.064,57278.0
2018-12-03 15:30:00,50.87,50.91,50.76,50.83,101317.0,42.064,42.0971,41.973,42.0309,101317.0
2018-12-03 15:35:00,50.83,50.86,50.78,50.79,83639.0,42.0309,42.0557,41.9896,41.9978,83639.0
2018-12-03 15:40:00,50.79,50.8,50.71,50.72,118592.0,41.9978,42.0061,41.9317,41.94,118592.0
2018-12-03 15:45:00,50.73,50.75,50.63,50.65,124269.0,41.9482,41.9648,41.8655,41.8821,124269.0
2018-12-03 15:50:00,50.66,50.68,50.6,50.61,180315.0,41.8903,41.9069,41.8407,41.849,180315.0
2018-12-03 15:55:00,50.62,50.69,50.61,50.65,411253.0,41.8573,41.9151,41.849,41.8821,411253.0
2018-12-04 09:30:00,50.53,50.71,50.4,50.43,230679.0,41.7828,41.9317,41.6753,41.7002,230679.0
2018-12-04 09:35:00,50.44,50.79,50.4,50.77,99856.0,41.7084,41.9978,41.6753,41.9813,99856.0
2018-12-04 09:40:00,50.76,50.77,50.17,50.19,77776.0,41.973,41.9813,41.4852,41.5017,77776.0
2018-12-04 09:45:00,50.16,50.17,49.95,50.0,97107.0,41.4769,41.4852,41.3032,41.3446,97107.0
2018-12-04 09:50:00,49.99,50.04,49.68,49.73,109788.0,41.3363,41.3777,41.08,41.1213,109788.0
2018-12-04 09:55:00,49.72,49.89,49.72,49.82,66593.0,41.1131,41.2536,41.1131,41.1957,66593.0
2018-12-04 10:00:00,49.82,49.83,49.65,49.67,59593.0,41.1957,41.204,41.0552,41.0717,59593.0
2018-12-04 10:05:00,49.67,49.72,49.6,49.67,76069.0,41.0717,41.1131,41.0138,41.0717,76069.0
2018-12-04 10:10:00,49.67,49.71,49.61,49.63,50020.0,41.0717,41.1048,41.0221,41.0386,50020.0
2018-12-04 10:15:00,49.63,49.73,49.58,49.63,70384.0,41.0386,41.1213,40.9973,41.0386,70384.0
2018-12-04 10:20:00,49.64,49.73,49.64,49.7,67961.0,41.0469,41.1213,41.0469,41.0965,67961.0
2018-12-04 10:25:00,49.71,49.78,49.67,49.78,61629.0,41.1048,41.1627,41.0717,41.1627,61629.0
2018-12-04 10:30:00,49.77,49.77,49.64,49.7,146315.0,41.1544,41.1544,41.0469,41.0965,146315.0
2018-12-04 10:35:00,49.7,49.82,49.66,49.82,53154.0,41.0965,41.1957,41.0634,41.1957,53154.0
2018-12-04 10:40:00,49.82,49.84,49.76,49.82,54273.0,41.1957,41.2123,41.1461,41.1957,54273.0
2018-12-04 10:45:00,49.82,49.82,49.63,49.69,35294.0,41.1957,41.1957,41.0386,41.0883,35294.0
2018-12-04 10:50:00,49.7,49.74,49.63,49.73,29716.0,41.0965,41.1296,41.0386,41.1213,29716.0
2018-12-04 10:55:00,49.73,49.75,49.64,49.64,109270.0,41.1213,41.1379,41.0469,41.0469,109270.0
2018-12-04 11:00:00,49.64,49.64,49.52,49.58,60479.0,41.0469,41.0469,40.9477,40.9973,60479.0
2018-12-04 11:05:00,49.58,49.64,49.56,49.57,53735.0,40.9973,41.0469,40.9808,40.989,53735.0
2018-12-04 11:10:00,49.56,49.57,49.47,49.56,36266.0,40.9808,40.989,40.9063,40.9808,36266.0
2018-12-04 11:15:00,49.55,49.63,49.52,49.62,46814.0,40.9725,41.0386,40.9477,41.0304,46814.0
2018-12-04 11:20:00,49.62,49.68,49.57,49.61,52400.0,41.0304,41.08,40.989,41.0221,52400.0
2018-12-04 11:25:00,49.61,49.61,49.56,49.61,46753.0,41.0221,41.0221,40.9808,41.0221,46753.0
2018-12-04 11:30:00,49.61,49.64,49.58,49.63,39880.0,41.0221,41.0469,40.9973,41.0386,39880.0
2018-12-04 11:35:00,49.62,49.67,49.57,49.58,118539.0,41.0304,41.0717,40.989,40.9973,118539.0
2018-12-04 11:40:00,49.58,49.59,49.32,49.33,68936.0,40.9973,41.0056,40.7823,40.7906,68936.0
2018-12-04 11:45:00,49.33,49.36,49.25,49.27,79699.0,40.7906,40.8154,40.7244,40.741,79699.0
2018-12-04 11:50:00,49.27,49.38,49.26,49.28,135912.0,40.741,40.8319,40.7327,40.7492,135912.0
2018-12-04 11:55:00,49.28,49.36,49.26,49.26,72161.0,40.7492,40.8154,40.7327,40.7327,72161.0
2018-12-04 12:00:00,49.25,49.29,49.2,49.2,64088.0,40.7244,40.7575,40.6831,40.6831,64088.0
2018-12-04 12:05:00,49.19,49.19,48.95,49.12,52259.0,40.6748,40.6748,40.4764,40.6169,52259.0
2018-12-04 12:10:00,49.11,49.12,48.96,48.96,58950.0,40.6087,40.6169,40.4846,40.4846,58950.0
2018-12-04 12:15:00,48.96,49.13,48.87,49.07,62235.0,40.4846,40.6252,40.4102,40.5756,62235.0
2018-12-04 12:20:00,49.07,49.07,48.83,48.84,42153.0,40.5756,40.5756,40.3771,40.3854,42153.0
2018-12-04 12:25:00,48.84,48.94,48.81,48.81,57821.0,40.3854,40.4681,40.3606,40.3606,57821.0
2018-12-04 12:30:00,48.81,48.87,48.66,48.87,63968.0,40.3606,40.4102,40.2366,40.4102,63968.0
2018-12-04 12:35:00,48.88,48.99,48.86,48.94,49931.0,40.4185,40.5094,40.4019,40.4681,49931.0
2018-12-04 12:40:00,48.94,48.98,48.91,48.92,73874.0,40.4681,40.5012,40.4433,40.4515,73874.0
2018-12-04 12:45:00,48.92,48.99,48.91,48.97,80907.0,40.4515,40.5094,40.4433,40.4929,80907.0
2018-12-04 12:50:00,48.96,48.97,48.78,48.8,94254.0,40.4846,40.4929,40.3358,40.3523,94254.0
2018-12-04 12:55:00,48.81,48.87,48.8,48.8,64142.0,40.3606,40.4102,40.3523,40.3523,64142.0
2018-12-04 13:00:00,48.8,48.82,48.69,48.8,72126.0,40.3523,40.3689,40.2614,40.3523,72126.0
2018-12-04 13:05:00,48.8,48.82,48.76,48.77,79778.0,40.3523,40.3689,40.3192,40.3275,79778.0
2018-12-04 13:10:00,48.77,48.77,48.69,48.7,65680.0,40.3275,40.3275,40.2614,40.2696,65680.0
2018-12-04 13:15:00,48.7,48.79,48.69,48.75,49285.0,40.2696,40.3441,40.2614,40.311,49285.0
2018-12-04 13:20:00,48.75,48.75,48.64,48.65,33660.0,40.311,40.311,40.22,40.2283,33660.0
2018-12-04 13:25:00,48.64,48.64,48.42,48.51,75286.0,40.22,40.22,40.0381,40.1125,75286.0
2018-12-04 13:30:00,48.51,48.62,48.43,48.61,53144.0,40.1125,40.2035,40.0464,40.1952,53144.0
2018-12-04 13:35:00,48.6,48.65,48.47,48.48,69997.0,40.1869,40.2283,40.0794,40.0877,69997.0
2018-12-04 13:40:00,48.48,48.65,48.44,48.62,54277.0,40.0877,40.2283,40.0546,40.2035,54277.0
2018-12-04 13:45:00,48.61,48.78,48.58,48.72,48173.0,40.1952,40.3358,40.1704,40.2862,48173.0
2018-12-04 13:50:00,48.72,48.72,48.61,48.68,37323.0,40.2862,40.2862,40.1952,40.2531,37323.0
2018-12-04 13:55:00,48.68,48.86,48.68,48.76,54664.0,40.2531,40.4019,40.2531,40.3192,54664.0
2018-12-04 14:00:00,48.75,48.8,48.68,48.77,132300.0,40.311,40.3523,40.2531,40.3275,132300.0
2018-12-04 14:05:00,48.77,48.93,48.76,48.93,112226.0,40.3275,40.4598,40.3192,40.4598,112226.0
2018-12-04 14:10:00,48.93,49.02,48.9,49.0,79270.0,40.4598,40.5342,40.435,40.5177,79270.0
2018-12-04 14:15:00,48.99,49.06,48.97,48.98,81015.0,40.5094,40.5673,40.4929,40.5012,81015.0
2018-12-04 14:20:00,48.99,49.0,48.89,48.89,39056.0,40.5094,40.5177,40.4267,40.4267,39056.0
2018-12-04 14:25:00,48.89,48.89,48.83,48.86,50068.0,40.4267,40.4267,40.3771,40.4019,50068.0
2018-12-04 14:30:00,48.87,49.0,48.87,48.97,41491.0,40.4102,40.5177,40.4102,40.4929,41491.0
2018-12-04 14:35:00,48.96,49.0,48.85,48.98,54595.0,40.4846,40.5177,40.3937,40.5012,54595.0
2018-12-04 14:40:00,48.98,49.06,48.95,48.99,124424.0,40.5012,40.5673,40.4764,40.5094,124424.0
2018-12-04 14:45:00,49.0,49.22,48.99,49.2,111395.0,40.5177,40.6996,40.5094,40.6831,111395.0
2018-12-04 14:50:00,49.2,49.25,49.12,49.19,104307.0,40.6831,40.7244,40.6169,40.6748,104307.0
2018-12-04 14:55:00,49.2,49.25,49.07,49.08,67579.0,40.6831,40.7244,40.5756,40.5838,67579.0
2018-12-04 15:00:00,49.08,49.1,49.01,49.07,91359.0,40.5838,40.6004,40.526,40.5756,91359.0
2018-12-04 15:05:00,49.07,49.09,48.96,48.97,87008.0,40.5756,40.5921,40.4846,40.4929,87008.0
2018-12-04 15:10:00,48.97,48.98,48.83,48.9,75453.0,40.4929,40.5012,40.3771,40.435,75453.0
2018-12-04 15:15:00,48.89,48.98,48.84,48.87,103009.0,40.4267,40.5012,40.3854,40.4102,103009.0
2018-12-04 15:20:00,48.87,48.95,48.74,48.74,80252.0,40.4102,40.4764,40.3027,40.3027,80252.0
2018-12-04 15:25:00,48.74,48.95,48.73,48.81,133905.0,40.3027,40.4764,40.2944,40.3606,133905.0
2018-12-04 15:30:00,48.8,48.91,48.76,48.9,101022.0,40.3523,40.4433,40.3192,40.435,101022.0
2018-12-04 15:35:00,48.89,48.98,48.8,48.81,126396.0,40.4267,40.5012,40.3523,40.3606,126396.0
2018-12-04 15:40:00,48.81,48.84,48.66,48.72,130307.0,40.3606,40.3854,40.2366,40.2862,130307.0
2018-12-04 15:45:00,48.72,48.78,48.68,48.73,231900.0,40.2862,40.3358,40.2531,40.2944,231900.0
2018-12-04 15:50:00,48.73,48.77,48.63,48.72,207663.0,40.2944,40.3275,40.2117,40.2862,207663.0
2018-12-04 15:55:00,48.72,48.74,48.62,48.71,491995.0,40.2862,40.3027,40.2035,40.2779,491995.0
2018-12-06 09:30:00,47.8,48.0,47.51,47.61,182935.0,39.5254,39.6908,39.2856,39.3683,182935.0
2018-12-06 09:35:00,47.61,47.84,47.47,47.84,192289.0,39.3683,39.5585,39.2526,39.5585,192289.0
2018-12-06 09:40:00,47.82,47.83,47.57,47.75,171064.0,39.542,39.5502,39.3352,39.4841,171064.0
2018-12-06 09:45:00,47.74,47.74,47.48,47.51,276179.0,39.4758,39.4758,39.2608,39.2856,276179.0
2018-12-06 09:50:00,47.51,47.53,47.33,47.39,120663.0,39.2856,39.3022,39.1368,39.1864,120663.0
2018-12-06 09:55:00,47.39,47.56,47.36,47.51,73842.0,39.1864,39.327,39.1616,39.2856,73842.0
2018-12-06 10:00:00,47.51,47.67,47.47,47.67,82318.0,39.2856,39.4179,39.2526,39.4179,82318.0
2018-12-06 10:05:00,47.67,47.92,47.57,47.81,171743.0,39.4179,39.6247,39.3352,39.5337,171743.0
2018-12-06 10:10:00,47.82,47.82,47.62,47.73,64374.0,39.542,39.542,39.3766,39.4675,64374.0
2018-12-06 10:15:00,47.73,47.78,47.58,47.66,83608.0,39.4675,39.5089,39.3435,39.4097,83608.0
2018-12-06 10:20:00,47.66,47.7,47.45,47.48,75235.0,39.4097,39.4427,39.236,39.2608,75235.0
2018-12-06 10:25:00,47.48,47.68,47.46,47.62,81049.0,39.2608,39.4262,39.2443,39.3766,81049.0
2018-12-06 10:30:00,47.63,47.64,47.51,47.56,106604.0,39.3849,39.3931,39.2856,39.327,106604.0
2018-12-06 10:35:00,47.56,47.64,47.5,47.63,113467.0,39.327,39.3931,39.2774,39.3849,113467.0
2018-12-06 10:40:00,47.64,47.68,47.51,47.59,75447.0,39.3931,39.4262,39.2856,39.3518,75447.0
2018-12-06 10:45:00,47.6,47.61,47.38,47.46,79209.0,39.36,39.3683,39.1781,39.2443,79209.0
2018-12-06 10:50:00,47.46,47.53,47.32,47.36,256633.0,39.2443,39.3022,39.1285,39.1616,256633.0
2018-12-06 10:55:00,47.35,47.39,47.19,47.23,269099.0,39.1533,39.1864,39.021,39.0541,269099.0
2018-12-06 11:00:00,47.24,47.26,47.03,47.07,420342.0,39.0624,39.0789,38.8887,38.9218,420342.0
2018-12-06 11:05:00,47.06,47.07,46.77,46.79,249285.0,38.9135,38.9218,38.6737,38.6903,249285.0
2018-12-06 11:10:00,46.79,46.83,46.67,46.73,232022.0,38.6903,38.7233,38.591,38.6407,232022.0
2018-12-06 11:15:00,46.72,47.03,46.7,47.03,184122.0,38.6324,38.8887,38.6158,38.8887,184122.0
2018-12-06 11:20:00,47.03,47.03,46.91,46.91,149486.0,38.8887,38.8887,38.7895,38.7895,149486.0
2018-12-06 11:25:00,46.91,47.0,46.81,46.96,162531.0,38.7895,38.8639,38.7068,38.8308,162531.0
2018-12-06 11:30:00,46.95,47.12,46.92,46.98,210959.0,38.8226,38.9631,38.7978,38.8474,210959.0
2018-12-06 11:35:00,46.99,47.16,46.98,47.09,95754.0,38.8556,38.9962,38.8474,38.9383,95754.0
2018-12-06 11:40:00,47.07,47.08,46.95,47.04,74019.0,38.9218,38.9301,38.8226,38.897,74019.0
2018-12-06 11:45:00,47.04,47.1,47.0,47.03,87338.0,38.897,38.9466,38.8639,38.8887,87338.0
2018-12-06 11:50:00,47.03,47.2,47.01,47.15,73478.0,38.8887,39.0293,38.8722,38.9879,73478.0
2018-12-06 11:55:00,47.15,47.19,47.08,47.12,78702.0,38.9879,39.021,38.9301,38.9631,78702.0
2018-12-06 12:00:00,47.12,47.13,46.98,47.05,147145.0,38.9631,38.9714,38.8474,38.9053,147145.0
2018-12-06 12:05:00,47.05,47.15,47.03,47.04,134684.0,38.9053,38.9879,38.8887,38.897,134684.0
2018-12-06 12:10:00,47.03,47.15,47.01,47.15,94369.0,38.8887,38.9879,38.8722,38.9879,94369.0
2018-12-06 12:15:00,47.16,47.3,47.15,47.23,79669.0,38.9962,39.112,38.9879,39.0541,79669.0
2018-12-06 12:20:00,47.23,47.31,47.16,47.29,48686.0,39.0541,39.1203,38.9962,39.1037,48686.0
2018-12-06 12:25:00,47.28,47.45,47.23,47.44,74295.0,39.0954,39.236,39.0541,39.2277,74295.0
2018-12-06 12:30:00,47.43,47.43,47.32,47.37,53933.0,39.2195,39.2195,39.1285,39.1699,53933.0
2018-12-06 12:35:00,47.37,47.42,47.23,47.23,57799.0,39.1699,39.2112,39.0541,39.0541,57799.0
2018-12-06 12:40:00,47.24,47.38,47.21,47.36,138814.0,39.0624,39.1781,39.0376,39.1616,138814.0
2018-12-06 12:45:00,47.35,47.48,47.33,47.47,135607.0,39.1533,39.2608,39.1368,39.2526,135607.0
2018-12-06 12:50:00,47.47,47.55,47.41,47.51,110256.0,39.2526,39.3187,39.2029,39.2856,110256.0
2018-12-06 12:55:00,47.51,47.55,47.45,47.49,57628.0,39.2856,39.3187,39.236,39.2691,57628.0
2018-12-06 13:00:00,47.5,47.51,47.34,47.34,63342.0,39.2774,39.2856,39.1451,39.1451,63342.0
2018-12-06 13:05:00,47.35,47.36,47.19,47.22,36467.0,39.1533,39.1616,39.021,39.0458,36467.0
2018-12-06 13:10:00,47.22,47.28,47.18,47.23,36263.0,39.0458,39.0954,39.0128,39.0541,36263.0
2018-12-06 13:15:00,47.23,47.24,47.14,47.16,33052.0,39.0541,39.0624,38.9797,38.9962,33052.0
2018-12-06 13:20:00,47.16,47.32,47.13,47.28,50358.0,38.9962,39.1285,38.9714,39.0954,50358.0
2018-12-06 13:25:00,47.27,47.31,47.19,47.19,50162.0,39.0872,39.1203,39.021,39.021,50162.0
2018-12-06 13:30:00,47.18,47.18,47.1,47.15,65480.0,39.0128,39.0128,38.9466,38.9879,65480.0
2018-12-06 13:35:00,47.16,47.22,47.14,47.15,39169.0,38.9962,39.0458,38.9797,38.9879,39169.0
2018-12-06 13:40:00,47.15,47.28,47.15,47.22,53751.0,38.9879,39.0954,38.9879,39.0458,53751.0
2018-12-06 13:45:00,47.22,47.31,47.21,47.3,80569.0,39.0458,39.1203,39.0376,39.112,80569.0
2018-12-06 13:50:00,47.31,47.44,47.31,47.44,56836.0,39.1203,39.2277,39.1203,39.2277,56836.0
2018-12-06 13:55:00,47.44,47.54,47.39,47.53,108444.0,39.2277,39.3104,39.1864,39.3022,108444.0
2018-12-06 14:00:00,47.54,47.63,47.54,47.58,87225.0,39.3104,39.3849,39.3104,39.3435,87225.0
2018-12-06 14:05:00,47.59,47.59,47.43,47.44,71147.0,39.3518,39.3518,39.2195,39.2277,71147.0
2018-12-06 14:10:00,47.44,47.44,47.3,47.4,118257.0,39.2277,39.2277,39.112,39.1947,118257.0
2018-12-06 14:15:00,47.39,47.45,47.2,47.21,35132.0,39.1864,39.236,39.0293,39.0376,35132.0
2018-12-06 14:20:00,47.22,47.27,47.18,47.23,44842.0,39.0458,39.0872,39.0128,39.0541,44842.0
2018-12-06 14:25:00,47.24,47.36,47.23,47.35,58704.0,39.0624,39.1616,39.0541,39.1533,58704.0
2018-12-06 14:30:00,47.35,47.43,47.31,47.35,91640.0,39.1533,39.2195,39.1203,39.1533,91640.0
2018-12-06 14:35:00,47.36,47.41,47.31,47.35,33307.0,39.1616,39.2029,39.1203,39.1533,33307.0
2018-12-06 14:40:00,47.34,47.42,47.34,47.36,27458.0,39.1451,39.2112,39.1451,39.1616,27458.0
2018-12-06 14:45:00,47.36,47.4,47.2,47.26,43196.0,39.1616,39.1947,39.0293,39.0789,43196.0
2018-12-06 14:50:00,47.25,47.46,47.25,47.42,82116.0,39.0706,39.2443,39.0706,39.2112,82116.0
2018-12-06 14:55:00,47.43,47.49,47.36,47.43,133092.0,39.2195,39.2691,39.1616,39.2195,133092.0
2018-12-06 15:00:00,47.44,47.58,47.43,47.43,148584.0,39.2277,39.3435,39.2195,39.2195,148584.0
2018-12-06 15:05:00,47.43,47.44,47.34,47.43,58867.0,39.2195,39.2277,39.1451,39.2195,58867.0
2018-12-06 15:10:00,47.42,47.49,47.38,47.38,58240.0,39.2112,39.2691,39.1781,39.1781,58240.0
2018-12-06 15:15:00,47.38,47.49,47.36,47.48,63038.0,39.1781,39.2691,39.1616,39.2608,63038.0
2018-12-06 15:20:00,47.47,47.5,47.38,47.46,64413.0,39.2526,39.2774,39.1781,39.2443,64413.0
2018-12-06 15:25:00,47.45,47.57,47.44,47.57,78914.0,39.236,39.3352,39.2277,39.3352,78914.0
2018-12-06 15:30:00,47.57,47.81,47.55,47.77,96970.0,39.3352,39.5337,39.3187,39.5006,96970.0
2018-12-06 15:35:00,47.77,47.82,47.72,47.77,171360.0,39.5006,39.542,39.4593,39.5006,171360.0
2018-12-06 15:40:00,47.76,47.82,47.67,47.77,373629.0,39.4924,39.542,39.4179,39.5006,373629.0
2018-12-06 15:45:00,47.77,47.96,47.76,47.9,474007.0,39.5006,39.6577,39.4924,39.6081,474007.0
2018-12-06 15:50:00,47.9,47.95,47.86,47.9,333561.0,39.6081,39.6495,39.575,39.6081,333561.0
2018-12-06 15:55:00,47.91,47.92,47.76,47.85,865782.0,39.6164,39.6247,39.4924,39.5668,865782.0
2018-12-07 09:30:00,47.8,48.21,47.8,48.21,71561.0,39.5254,39.8645,39.5254,39.8645,71561.0
2018-12-07 09:35:00,48.23,48.35,48.12,48.35,39304.0,39.881,39.9802,39.79,39.9802,39304.0
2018-12-07 09:40:00,48.36,48.58,48.34,48.42,34050.0,39.9885,40.1704,39.9719,40.0381,34050.0
2018-12-07 09:45:00,48.41,48.47,48.27,48.28,66891.0,40.0298,40.0794,39.9141,39.9223,66891.0
2018-12-07 09:50:00,48.27,48.37,48.25,48.33,49853.0,39.9141,39.9968,39.8975,39.9637,49853.0
2018-12-07 09:55:00,48.33,48.41,48.24,48.28,43789.0,39.9637,40.0298,39.8893,39.9223,43789.0
2018-12-07 10:00:00,48.29,48.31,48.15,48.29,69946.0,39.9306,39.9471,39.8148,39.9306,69946.0
2018-12-07 10:05:00,48.28,48.29,48.06,48.07,33125.0,39.9223,39.9306,39.7404,39.7487,33125.0
2018-12-07 10:10:00,48.08,48.09,47.95,48.01,35032.0,39.757,39.7652,39.6495,39.6991,35032.0
2018-12-07 10:15:00,48.0,48.0,47.76,47.76,55027.0,39.6908,39.6908,39.4924,39.4924,55027.0
2018-12-07 10:20:00,47.75,47.8,47.66,47.69,31886.0,39.4841,39.5254,39.4097,39.4345,31886.0
2018-12-07 10:25:00,47.69,47.77,47.59,47.75,39507.0,39.4345,39.5006,39.3518,39.4841,39507.0
2018-12-07 10:30:00,47.74,47.8,47.69,47.69,42932.0,39.4758,39.5254,39.4345,39.4345,42932.0
2018-12-07 10:35:00,47.68,47.7,47.54,47.65,53367.0,39.4262,39.4427,39.3104,39.4014,53367.0
2018-12-07 10:40:00,47.64,47.78,47.57,47.74,36916.0,39.3931,39.5089,39.3352,39.4758,36916.0
2018-12-07 10:45:00,47.75,47.8,47.69,47.73,31935.0,39.4841,39.5254,39.4345,39.4675,31935.0
2018-12-07 10:50:00,47.72,47.81,47.67,47.8,32358.0,39.4593,39.5337,39.4179,39.5254,32358.0
2018-12-07 10:55:00,47.8,47.92,47.79,47.92,34077.0,39.5254,39.6247,39.5172,39.6247,34077.0
2018-12-07 11:00:00,47.91,47.98,47.74,47.75,63472.0,39.6164,39.6743,39.4758,39.4841,63472.0
2018-12-07 11:05:00,47.76,47.76,47.57,47.62,44761.0,39.4924,39.4924,39.3352,39.3766,44761.0
2018-12-07 11:10:00,47.63,47.65,47.46,47.47,48092.0,39.3849,39.4014,39.2443,39.2526,48092.0
2018-12-07 11:15:00,47.46,47.53,47.44,47.48,75130.0,39.2443,39.3022,39.2277,39.2608,75130.0
2018-12-07 11:20:00,47.47,47.51,47.41,47.49,79792.0,39.2526,39.2856,39.2029,39.2691,79792.0
2018-12-07 11:25:00,47.48,47.59,47.39,47.54,92692.0,39.2608,39.3518,39.1864,39.3104,92692.0
2018-12-07 11:30:00,47.53,47.64,47.52,47.54,57689.0,39.3022,39.3931,39.2939,39.3104,57689.0
2018-12-07 11:35:00,47.54,47.58,47.51,47.53,40361.0,39.3104,39.3435,39.2856,39.3022,40361.0
2018-12-07 11:40:00,47.54,47.66,47.5,47.57,61236.0,39.3104,39.4097,39.2774,39.3352,61236.0
2018-12-07 11:45:00,47.57,47.66,47.55,47.59,58981.0,39.3352,39.4097,39.3187,39.3518,58981.0
2018-12-07 11:50:00,47.59,47.64,47.51,47.51,43910.0,39.3518,39.3931,39.2856,39.2856,43910.0
2018-12-07 11:55:00,47.51,47.55,47.45,47.45,48776.0,39.2856,39.3187,39.236,39.236,48776.0
2018-12-07 12:00:00,47.45,47.59,47.43,47.54,31004.0,39.236,39.3518,39.2195,39.3104,31004.0
2018-12-07 12:05:00,47.55,47.56,47.48,47.53,57346.0,39.3187,39.327,39.2608,39.3022,57346.0
2018-12-07 12:10:00,47.52,47.65,47.5,47.58,36164.0,39.2939,39.4014,39.2774,39.3435,36164.0
2018-12-07 12:15:00,47.59,47.6,47.45,47.47,41047.0,39.3518,39.36,39.236,39.2526,41047.0
2018-12-07 12:20:00,47.46,47.58,47.46,47.55,20564.0,39.2443,39.3435,39.2443,39.3187,20564.0
2018-12-07 12:25:00,47.56,47.58,47.47,47.49,27859.0,39.327,39.3435,39.2526,39.2691,27859.0
2018-12-07 12:30:00,47.48,47.48,47.4,47.44,55102.0,39.2608,39.2608,39.1947,39.2277,55102.0
2018-12-07 12:35:00,47.44,47.47,47.4,47.47,57083.0,39.2277,39.2526,39.1947,39.2526,57083.0
2018-12-07 12:40:00,47.47,47.51,47.44,47.5,69179.0,39.2526,39.2856,39.2277,39.2774,69179.0
2018-12-07 12:45:00,47.5,47.58,47.5,47.54,55620.0,39.2774,39.3435,39.2774,39.3104,55620.0
2018-12-07 12:50:00,47.55,47.67,47.51,47.67,28484.0,39.3187,39.4179,39.2856,39.4179,28484.0
2018-12-07 12:55:00,47.67,47.98,47.65,47.95,142169.0,39.4179,39.6743,39.4014,39.6495,142169.0
2018-12-07 13:00:00,47.93,48.08,47.85,48.02,142444.0,39.6329,39.757,39.5668,39.7073,142444.0
2018-12-07 13:05:00,48.02,48.03,47.91,47.94,147635.0,39.7073,39.7156,39.6164,39.6412,147635.0
2018-12-07 13:10:00,47.94,47.94,47.75,47.78,47326.0,39.6412,39.6412,39.4841,39.5089,47326.0
2018-12-07 13:15:00,47.78,47.81,47.72,47.72,79789.0,39.5089,39.5337,39.4593,39.4593,79789.0
2018-12-07 13:20:00,47.73,47.9,47.72,47.89,45454.0,39.4675,39.6081,39.4593,39.5998,45454.0
2018-12-07 13:25:00,47.89,47.92,47.82,47.89,51404.0,39.5998,39.6247,39.542,39.5998,51404.0
2018-12-07 13:30:00,47.88,47.89,47.69,47.71,40315.0,39.5916,39.5998,39.4345,39.451,40315.0
2018-12-07 13:35:00,47.71,47.81,47.68,47.78,40115.0,39.451,39.5337,39.4262,39.5089,40115.0
2018-12-07 13:40:00,47.78,47.89,47.77,47.87,46535.0,39.5089,39.5998,39.5006,39.5833,46535.0
2018-12-07 13:45:00,47.87,47.9,47.77,47.77,33506.0,39.5833,39.6081,39.5006,39.5006,33506.0
2018-12-07 13:50:00,47.77,47.78,47.68,47.71,65015.0,39.5006,39.5089,39.4262,39.451,65015.0
2018-12-07 13:55:00,47.69,47.7,47.62,47.65,37551.0,39.4345,39.4427,39.3766,39.4014,37551.0
2018-12-07 14:00:00,47.66,47.66,47.48,47.49,55570.0,39.4097,39.4097,39.2608,39.2691,55570.0
2018-12-07 14:05:00,47.49,47.55,47.44,47.51,28409.0,39.2691,39.3187,39.2277,39.2856,28409.0
2018-12-07 14:10:00,47.51,47.54,47.42,47.51,61555.0,39.2856,39.3104,39.2112,39.2856,61555.0
2018-12-07 14:15:00,47.51,47.78,47.51,47.76,111017.0,39.2856,39.5089,39.2856,39.4924,111017.0
2018-12-07 14:20:00,47.76,47.89,47.75,47.81,68492.0,39.4924,39.5998,39.4841,39.5337,68492.0
2018-12-07 14:25:00,47.81,47.92,47.81,47.9,91560.0,39.5337,39.6247,39.5337,39.6081,91560.0
2018-12-07 14:30:00,47.91,47.92,47.78,47.79,88289.0,39.6164,39.6247,39.5089,39.5172,88289.0
2018-12-07 14:35:00,47.79,47.79,47.66,47.66,29291.0,39.5172,39.5172,39.4097,39.4097,29291.0
2018-12-07 14:40:00,47.66,47.68,47.56,47.56,31182.0,39.4097,39.4262,39.327,39.327,31182.0
2018-12-07 14:45:00,47.55,47.64,47.48,47.59,78209.0,39.3187,39.3931,39.2608,39.3518,78209.0
2018-12-07 14:50:00,47.59,47.73,47.57,47.58,155117.0,39.3518,39.4675,39.3352,39.3435,155117.0
2018-12-07 14:55:00,47.58,47.63,47.47,47.52,54378.0,39.3435,39.3849,39.2526,39.2939,54378.0
2018-12-07 15:00:00,47.53,47.56,47.47,47.48,79433.0,39.3022,39.327,39.2526,39.2608,79433.0
2018-12-07 15:05:00,47.49,47.65,47.48,47.65,72335.0,39.2691,39.4014,39.2608,39.4014,72335.0
2018-12-07 15:10:00,47.65,47.76,47.56,47.57,80511.0,39.4014,39.4924,39.327,39.3352,80511.0
2018-12-07 15:15:00,47.57,47.65,47.49,47.56,143193.0,39.3352,39.4014,39.2691,39.327,143193.0
2018-12-07 15:20:00,47.56,47.62,47.52,47.52,51164.0,39.327,39.3766,39.2939,39.2939,51164.0
2018-12-07 15:25:00,47.52,47.76,47.45,47.74,125337.0,39.2939,39.4924,39.236,39.4758,125337.0
2018-12-07 15:30:00,47.73,47.91,47.68,47.86,125580.0,39.4675,39.6164,39.4262,39.575,125580.0
2018-12-07 15:35:00,47.85,47.97,47.73,47.74,162219.0,39.5668,39.666,39.4675,39.4758,162219.0
2018-12-07 15:40:00,47.73,47.83,47.71,47.77,128235.0,39.4675,39.5502,39.451,39.5006,128235.0
2018-12-07 15:45:00,47.77,47.79,47.7,47.72,216412.0,39.5006,39.5172,39.4427,39.4593,216412.0
2018-12-07 15:50:00,47.72,47.81,47.7,47.75,129794.0,39.4593,39.5337,39.4427,39.4841,129794.0
2018-12-07 15:55:00,47.75,47.8,47.69,47.71,277941.0,39.4841,39.5254,39.4345,39.451,277941.0
2018-12-10 09:30:00,47.45,47.55,47.2,47.53,53182.0,39.236,39.3187,39.0293,39.3022,53182.0
2018-12-10 09:35:00,47.51,47.54,47.34,47.37,55565.0,39.2856,39.3104,39.1451,39.1699,55565.0
2018-12-10 09:40:00,47.36,47.39,47.21,47.33,64828.0,39.1616,39.1864,39.0376,39.1368,64828.0
2018-12-10 09:45:00,47.34,47.36,47.1,47.13,65572.0,39.1451,39.1616,38.9466,38.9714,65572.0
2018-12-10 09:50:00,47.13,47.18,46.77,46.85,169218.0,38.9714,39.0128,38.6737,38.7399,169218.0
2018-12-10 09:55:00,46.85,47.16,46.84,47.09,156668.0,38.7399,38.9962,38.7316,38.9383,156668.0
2018-12-10 10:00:00,47.08,47.2,46.94,47.19,166983.0,38.9301,39.0293,38.8143,39.021,166983.0
2018-12-10 10:05:00,47.19,47.31,47.12,47.14,127985.0,39.021,39.1203,38.9631,38.9797,127985.0
2018-12-10 10:10:00,47.13,47.41,47.08,47.39,56594.0,38.9714,39.2029,38.9301,39.1864,56594.0
2018-12-10 10:15:00,47.39,47.39,47.24,47.26,49487.0,39.1864,39.1864,39.0624,39.0789,49487.0
2018-12-10 10:20:00,47.26,47.32,47.18,47.21,33775.0,39.0789,39.1285,39.0128,39.0376,33775.0
2018-12-10 10:25:00,47.21,47.21,47.07,47.12,102555.0,39.0376,39.0376,38.9218,38.9631,102555.0
2018-12-10 10:30:00,47.12,47.26,46.99,47.01,106924.0,38.9631,39.0789,38.8556,38.8722,106924.0
2018-12-10 10:35:00,47.01,47.06,46.89,46.89,61852.0,38.8722,38.9135,38.773,38.773,61852.0
2018-12-10 10:40:00,46.89,47.03,46.88,46.95,48805.0,38.773,38.8887,38.7647,38.8226,48805.0
2018-12-10 10:45:00,46.95,47.02,46.89,46.98,51360.0,38.8226,38.8805,38.773,38.8474,51360.0
2018-12-10 10:50:00,46.98,47.0,46.77,46.8,78084.0,38.8474,38.8639,38.6737,38.6985,78084.0
2018-12-10 10:55:00,46.8,46.96,46.79,46.88,61325.0,38.6985,38.8308,38.6903,38.7647,61325.0
2018-12-10 11:00:00,46.89,46.9,46.57,46.72,102554.0,38.773,38.7812,38.5084,38.6324,102554.0
2018-12-10 11:05:00,46.73,46.83,46.62,46.63,65897.0,38.6407,38.7233,38.5497,38.558,65897.0
2018-12-10 11:10:00,46.63,46.84,46.6,46.83,97786.0,38.558,38.7316,38.5332,38.7233,97786.0
2018-12-10 11:15:00,46.83,46.83,46.6,46.72,64030.0,38.7233,38.7233,38.5332,38.6324,64030.0
2018-12-10 11:20:00,46.72,46.8,46.68,46.69,57074.0,38.6324,38.6985,38.5993,38.6076,57074.0
2018-12-10 11:25:00,46.7,46.86,46.69,46.8,46321.0,38.6158,38.7481,38.6076,38.6985,46321.0
2018-12-10 11:30:00,46.8,46.93,46.77,46.78,56104.0,38.6985,38.806,38.6737,38.682,56104.0
2018-12-10 11:35:00,46.78,47.07,46.78,46.99,56879.0,38.682,38.9218,38.682,38.8556,56879.0
2018-12-10 11:40:00,46.99,47.03,46.95,46.98,54643.0,38.8556,38.8887,38.8226,38.8474,54643.0
2018-12-10 11:45:00,46.99,47.1,46.96,47.06,42159.0,38.8556,38.9466,38.8308,38.9135,42159.0
2018-12-10 11:50:00,47.05,47.08,47.0,47.05,29966.0,38.9053,38.9301,38.8639,38.9053,29966.0
2018-12-10 11:55:00,47.04,47.1,46.95,46.97,92804.0,38.897,38.9466,38.8226,38.8391,92804.0
2018-12-10 12:00:00,46.96,47.0,46.84,46.87,66011.0,38.8308,38.8639,38.7316,38.7564,66011.0
2018-12-10 12:05:00,46.86,46.96,46.8,46.94,62782.0,38.7481,38.8308,38.6985,38.8143,62782.0
2018-12-10 12:10:00,46.94,47.05,46.88,47.0,25474.0,38.8143,38.9053,38.7647,38.8639,25474.0
2018-12-10 12:15:00,46.98,47.05,46.89,46.91,35054.0,38.8474,38.9053,38.773,38.7895,35054.0
2018-12-10 12:20:00,46.9,46.97,46.88,46.95,39211.0,38.7812,38.8391,38.7647,38.8226,39211.0
2018-12-10 12:25:00,46.95,47.05,46.95,47.0,29369.0,38.8226,38.9053,38.8226,38.8639,29369.0
2018-12-10 12:30:00,46.99,47.07,46.98,47.05,21555.0,38.8556,38.9218,38.8474,38.9053,21555.0
2018-12-10 12:35:00,47.04,47.23,47.04,47.16,34759.0,38.897,39.0541,38.897,38.9962,34759.0
2018-12-10 12:40:00,47.17,47.32,47.16,47.25,35581.0,39.0045,39.1285,38.9962,39.0706,35581.0
2018-12-10 12:45:00,47.25,47.39,47.21,47.36,44356.0,39.0706,39.1864,39.0376,39.1616,44356.0
2018-12-10 12:50:00,47.36,47.43,47.33,47.42,35393.0,39.1616,39.2195,39.1368,39.2112,35393.0
2018-12-10 12:55:00,47.4,47.51,47.34,47.44,119852.0,39.1947,39.2856,39.1451,39.2277,119852.0
2018-12-10 13:00:00,47.45,47.53,47.38,47.46,68202.0,39.236,39.3022,39.1781,39.2443,68202.0
2018-12-10 13:05:00,47.45,47.59,47.44,47.53,102704.0,39.236,39.3518,39.2277,39.3022,102704.0
2018-12-10 13:10:00,47.53,47.68,47.49,47.59,196047.0,39.3022,39.4262,39.2691,39.3518,196047.0
2018-12-10 13:15:00,47.59,47.61,47.51,47.58,63086.0,39.3518,39.3683,39.2856,39.3435,63086.0
2018-12-10 13:20:00,47.58,47.63,47.44,47.54,51911.0,39.3435,39.3849,39.2277,39.3104,51911.0
2018-12-10 13:25:00,47.54,47.54,47.46,47.49,37241.0,39.3104,39.3104,39.2443,39.2691,37241.0
2018-12-10 13:30:00,47.48,47.63,47.48,47.52,52730.0,39.2608,39.3849,39.2608,39.2939,52730.0
2018-12-10 13:35:00,47.52,47.61,47.5,47.51,28528.0,39.2939,39.3683,39.2774,39.2856,28528.0
2018-12-10 13:40:00,47.51,47.57,47.49,47.51,40770.0,39.2856,39.3352,39.2691,39.2856,40770.0
2018-12-10 13:45:00,47.51,47.54,47.46,47.5,83894.0,39.2856,39.3104,39.2443,39.2774,83894.0
2018-12-10 13:50:00,47.5,47.59,47.49,47.53,52519.0,39.2774,39.3518,39.2691,39.3022,52519.0
2018-12-10 13:55:00,47.53,47.54,47.4,47.41,67830.0,39.3022,39.3104,39.1947,39.2029,67830.0
2018-12-10 14:00:00,47.41,47.43,47.34,47.35,47908.0,39.2029,39.2195,39.1451,39.1533,47908.0
2018-12-10 14:05:00,47.35,47.51,47.34,47.45,113890.0,39.1533,39.2856,39.1451,39.236,113890.0
2018-12-10 14:10:00,47.45,47.46,47.38,47.39,43370.0,39.236,39.2443,39.1781,39.1864,43370.0
2018-12-10 14:15:00,47.39,47.42,47.3,47.34,58154.0,39.1864,39.2112,39.112,39.1451,58154.0
2018-12-10 14:20:00,47.34,47.44,47.3,47.38,66885.0,39.1451,39.2277,39.112,39.1781,66885.0
2018-12-10 14:25:00,47.38,47.44,47.35,47.38,49310.0,39.1781,39.2277,39.1533,39.1781,49310.0
2018-12-10 14:30:00,47.38,47.6,47.38,47.59,42999.0,39.1781,39.36,39.1781,39.3518,42999.0
2018-12-10 14:35:00,47.59,47.59,47.5,47.51,33845.0,39.3518,39.3518,39.2774,39.2856,33845.0
2018-12-10 14:40:00,47.5,47.55,47.48,47.53,37153.0,39.2774,39.3187,39.2608,39.3022,37153.0
2018-12-10 14:45:00,47.53,47.56,47.48,47.51,31969.0,39.3022,39.327,39.2608,39.2856,31969.0
2018-12-10 14:50:00,47.5,47.54,47.46,47.47,34991.0,39.2774,39.3104,39.2443,39.2526,34991.0
2018-12-10 14:55:00,47.46,47.54,47.35,47.39,62979.0,39.2443,39.3104,39.1533,39.1864,62979.0
2018-12-10 15:00:00,47.4,47.4,47.26,47.27,58467.0,39.1947,39.1947,39.0789,39.0872,58467.0
2018-12-10 15:05:00,47.27,47.3,47.22,47.26,31741.0,39.0872,39.112,39.0458,39.0789,31741.0
2018-12-10 15:10:00,47.27,47.33,47.26,47.3,53510.0,39.0872,39.1368,39.0789,39.112,53510.0
2018-12-10 15:15:00,47.3,47.3,47.23,47.28,45228.0,39.112,39.112,39.0541,39.0954,45228.0
2018-12-10 15:20:00,47.28,47.31,47.25,47.28,36831.0,39.0954,39.1203,39.0706,39.0954,36831.0
2018-12-10 15:25:00,47.27,47.35,47.25,47.35,102013.0,39.0872,39.1533,39.0706,39.1533,102013.0
2018-12-10 15:30:00,47.36,47.62,47.36,47.61,69279.0,39.1616,39.3766,39.1616,39.3683,69279.0
2018-12-10 15:35:00,47.62,47.7,47.57,47.66,74789.0,39.3766,39.4427,39.3352,39.4097,74789.0
2018-12-10 15:40:00,47.67,47.69,47.64,47.66,63779.0,39.4179,39.4345,39.3931,39.4097,63779.0
2018-12-10 15:45:00,47.65,47.69,47.61,47.67,112723.0,39.4014,39.4345,39.3683,39.4179,112723.0
2018-12-10 15:50:00,47.66,47.66,47.55,47.61,135258.0,39.4097,39.4097,39.3187,39.3683,135258.0
2018-12-10 15:55:00,47.6,47.65,47.54,47.55,211594.0,39.36,39.4014,39.3104,39.3187,211594.0
2018-12-11 09:30:00,48.39,48.94,48.35,48.73,191230.0,40.0133,40.4681,39.9802,40.2944,191230.0
2018-12-11 09:35:00,48.74,48.83,48.46,48.72,193761.0,40.3027,40.3771,40.0712,40.2862,193761.0
2018-12-11 09:40:00,48.72,48.97,48.72,48.84,173497.0,40.2862,40.4929,40.2862,40.3854,173497.0
2018-12-11 09:45:00,48.84,48.9,48.63,48.66,103978.0,40.3854,40.435,40.2117,40.2366,103978.0
2018-12-11 09:50:00,48.65,48.68,48.53,48.67,66548.0,40.2283,40.2531,40.1291,40.2448,66548.0
2018-12-11 09:55:00,48.67,48.84,48.66,48.8,90204.0,40.2448,40.3854,40.2366,40.3523,90204.0
2018-12-11 10:00:00,48.8,48.95,48.76,48.93,70968.0,40.3523,40.4764,40.3192,40.4598,70968.0
2018-12-11 10:05:00,48.93,49.0,48.88,48.95,79116.0,40.4598,40.5177,40.4185,40.4764,79116.0
2018-12-11 10:10:00,48.96,48.97,48.82,48.87,91080.0,40.4846,40.4929,40.3689,40.4102,91080.0
2018-12-11 10:15:00,48.88,48.93,48.8,48.86,64655.0,40.4185,40.4598,40.3523,40.4019,64655.0
2018-12-11 10:20:00,48.85,48.95,48.83,48.93,61484.0,40.3937,40.4764,40.3771,40.4598,61484.0
2018-12-11 10:25:00,48.93,48.95,48.86,48.94,76279.0,40.4598,40.4764,40.4019,40.4681,76279.0
2018-12-11 10:30:00,48.94,48.96,48.89,48.92,130271.0,40.4681,40.4846,40.4267,40.4515,130271.0
2018-12-11 10:35:00,48.92,48.92,48.75,48.79,97169.0,40.4515,40.4515,40.311,40.3441,97169.0
2018-12-11 10:40:00,48.79,48.79,48.69,48.74,103209.0,40.3441,40.3441,40.2614,40.3027,103209.0
2018-12-11 10:45:00,48.75,48.78,48.59,48.64,130528.0,40.311,40.3358,40.1787,40.22,130528.0
2018-12-11 10:50:00,48.64,48.66,48.56,48.59,80872.0,40.22,40.2366,40.1539,40.1787,80872.0
2018-12-11 10:55:00,48.59,48.63,48.55,48.63,62294.0,40.1787,40.2117,40.1456,40.2117,62294.0
2018-12-11 11:00:00,48.63,48.63,48.5,48.57,79575.0,40.2117,40.2117,40.1043,40.1621,79575.0
2018-12-11 11:05:00,48.57,48.6,48.51,48.59,61668.0,40.1621,40.1869,40.1125,40.1787,61668.0
2018-12-11 11:10:00,48.59,48.63,48.52,48.53,89098.0,40.1787,40.2117,40.1208,40.1291,89098.0
2018-12-11 11:15:00,48.53,48.55,48.41,48.48,100604.0,40.1291,40.1456,40.0298,40.0877,100604.0
2018-12-11 11:20:00,48.48,48.52,48.4,48.4,58968.0,40.0877,40.1208,40.0216,40.0216,58968.0
2018-12-11 11:25:00,48.41,48.48,48.34,48.34,94467.0,40.0298,40.0877,39.9719,39.9719,94467.0
2018-12-11 11:30:00,48.34,48.4,48.31,48.36,73550.0,39.9719,40.0216,39.9471,39.9885,73550.0
2018-12-11 11:35:00,48.37,48.46,48.36,48.45,46834.0,39.9968,40.0712,39.9885,40.0629,46834.0
2018-12-11 11:40:00,48.45,48.45,48.35,48.36,65461.0,40.0629,40.0629,39.9802,39.9885,65461.0
2018-12-11 11:45:00,48.35,48.37,48.28,48.34,64591.0,39.9802,39.9968,39.9223,39.9719,64591.0
2018-12-11 11:50:00,48.34,48.42,48.34,48.41,120569.0,39.9719,40.0381,39.9719,40.0298,120569.0
2018-12-11 11:55:00,48.4,48.42,48.34,48.38,88475.0,40.0216,40.0381,39.9719,40.005,88475.0
2018-12-11 12:00:00,48.38,48.41,48.16,48.18,149006.0,40.005,40.0298,39.8231,39.8396,149006.0
2018-12-11 12:05:00,48.18,48.21,48.07,48.12,90381.0,39.8396,39.8645,39.7487,39.79,90381.0
2018-12-11 12:10:00,48.12,48.12,48.03,48.09,82571.0,39.79,39.79,39.7156,39.7652,82571.0
2018-12-11 12:15:00,48.08,48.09,48.01,48.07,51269.0,39.757,39.7652,39.6991,39.7487,51269.0
2018-12-11 12:20:00,48.07,48.2,48.06,48.16,48827.0,39.7487,39.8562,39.7404,39.8231,48827.0
2018-12-11 12:25:00,48.16,48.23,48.1,48.1,84023.0,39.8231,39.881,39.7735,39.7735,84023.0
2018-12-11 12:30:00,48.09,48.13,48.05,48.11,104619.0,39.7652,39.7983,39.7322,39.7818,104619.0
2018-12-11 12:35:00,48.11,48.14,48.05,48.09,95622.0,39.7818,39.8066,39.7322,39.7652,95622.0
2018-12-11 12:40:00,48.1,48.2,48.09,48.19,68675.0,39.7735,39.8562,39.7652,39.8479,68675.0
2018-12-11 12:45:00,48.2,48.22,48.09,48.13,72414.0,39.8562,39.8727,39.7652,39.7983,72414.0
2018-12-11 12:50:00,48.14,48.14,48.08,48.11,44780.0,39.8066,39.8066,39.757,39.7818,44780.0
2018-12-11 12:55:00,48.11,48.13,48.04,48.05,43426.0,39.7818,39.7983,39.7239,39.7322,43426.0
2018-12-11 13:00:00,48.05,48.06,48.01,48.04,45305.0,39.7322,39.7404,39.6991,39.7239,45305.0
2018-12-11 13:05:00,48.04,48.07,48.0,48.06,58403.0,39.7239,39.7487,39.6908,39.7404,58403.0
2018-12-11 13:10:00,48.06,48.08,48.03,48.06,42809.0,39.7404,39.757,39.7156,39.7404,42809.0
2018-12-11 13:15:00,48.07,48.24,48.07,48.23,57844.0,39.7487,39.8893,39.7487,39.881,57844.0
2018-12-11 13:20:00,48.23,48.27,48.19,48.19,47226.0,39.881,39.9141,39.8479,39.8479,47226.0
2018-12-11 13:25:00,48.2,48.2,48.1,48.1,40176.0,39.8562,39.8562,39.7735,39.7735,40176.0
2018-12-11 13:30:00,48.1,48.11,48.0,48.09,47570.0,39.7735,39.7818,39.6908,39.7652,47570.0
2018-12-11 13:35:00,48.09,48.14,48.07,48.13,37796.0,39.7652,39.8066,39.7487,39.7983,37796.0
2018-12-11 13:40:00,48.13,48.13,47.95,47.97,84194.0,39.7983,39.7983,39.6495,39.666,84194.0
2018-12-11 13:45:00,47.97,47.99,47.86,47.88,91379.0,39.666,39.6825,39.575,39.5916,91379.0
2018-12-11 13:50:00,47.88,47.9,47.78,47.8,71806.0,39.5916,39.6081,39.5089,39.5254,71806.0
2018-12-11 13:55:00,47.8,47.88,47.8,47.86,53655.0,39.5254,39.5916,39.5254,39.575,53655.0
2018-12-11 14:00:00,47.86,47.93,47.82,47.89,55738.0,39.575,39.6329,39.542,39.5998,55738.0
2018-12-11 14:05:00,47.89,47.94,47.88,47.88,203273.0,39.5998,39.6412,39.5916,39.5916,203273.0
2018-12-11 14:10:00,47.88,47.9,47.86,47.87,96492.0,39.5916,39.6081,39.575,39.5833,96492.0
2018-12-11 14:15:00,47.86,47.95,47.78,47.93,189931.0,39.575,39.6495,39.5089,39.6329,189931.0
2018-12-11 14:20:00,47.93,48.01,47.9,47.92,169893.0,39.6329,39.6991,39.6081,39.6247,169893.0
2018-12-11 14:25:00,47.93,48.05,47.91,48.0,417827.0,39.6329,39.7322,39.6164,39.6908,417827.0
2018-12-11 14:30:00,48.0,48.07,47.98,48.0,156591.0,39.6908,39.7487,39.6743,39.6908,156591.0
2018-12-11 14:35:00,48.0,48.03,47.87,47.94,144803.0,39.6908,39.7156,39.5833,39.6412,144803.0
2018-12-11 14:40:00,47.94,48.0,47.91,47.96,111245.0,39.6412,39.6908,39.6164,39.6577,111245.0
2018-12-11 14:45:00,47.95,48.04,47.78,47.79,252133.0,39.6495,39.7239,39.5089,39.5172,252133.0
2018-12-11 14:50:00,47.79,47.83,47.74,47.79,84776.0,39.5172,39.5502,39.4758,39.5172,84776.0
2018-12-11 14:55:00,47.79,47.82,47.68,47.79,79306.0,39.5172,39.542,39.4262,39.5172,79306.0
2018-12-11 15:00:00,47.79,47.8,47.59,47.64,123451.0,39.5172,39.5254,39.3518,39.3931,123451.0
2018-12-11 15:05:00,47.64,47.75,47.6,47.75,94915.0,39.3931,39.4841,39.36,39.4841,94915.0
2018-12-11 15:10:00,47.76,47.94,47.75,47.86,173167.0,39.4924,39.6412,39.4841,39.575,173167.0
2018-12-11 15:15:00,47.87,47.89,47.83,47.86,72955.0,39.5833,39.5998,39.5502,39.575,72955.0
2018-12-11 15:20:00,47.86,48.0,47.84,47.98,193594.0,39.575,39.6908,39.5585,39.6743,193594.0
2018-12-11 15:25:00,47.98,48.04,47.95,47.96,95533.0,39.6743,39.7239,39.6495,39.6577,95533.0
2018-12-11 15:30:00,47.96,48.13,47.94,48.05,136761.0,39.6577,39.7983,39.6412,39.7322,136761.0
2018-12-11 15:35:00,48.05,48.07,47.92,47.96,140800.0,39.7322,39.7487,39.6247,39.6577,140800.0
2018-12-11 15:40:00,47.96,47.96,47.84,47.85,167899.0,39.6577,39.6577,39.5585,39.5668,167899.0
2018-12-11 15:45:00,47.84,47.87,47.76,47.77,137394.0,39.5585,39.5833,39.4924,39.5006,137394.0
2018-12-11 15:50:00,47.77,47.78,47.68,47.75,100739.0,39.5006,39.5089,39.4262,39.4841,100739.0
2018-12-11 15:55:00,47.74,47.74,47.63,47.68,258107.0,39.4758,39.4758,39.3849,39.4262,258107.0
2018-12-12 09:30:00,48.2,48.41,47.75,47.75,96728.0,39.8562,40.0298,39.4841,39.4841,96728.0
2018-12-12 09:35:00,47.76,47.94,47.63,47.85,65075.0,39.4924,39.6412,39.3849,39.5668,65075.0
2018-12-12 09:40:00,47.83,47.98,47.81,47.96,88199.0,39.5502,39.6743,39.5337,39.6577,88199.0
2018-12-12 09:45:00,47.97,47.98,47.87,47.98,94048.0,39.666,39.6743,39.5833,39.6743,94048.0
2018-12-12 09:50:00,48.0,48.1,47.93,47.96,126250.0,39.6908,39.7735,39.6329,39.6577,126250.0
2018-12-12 09:55:00,47.95,48.14,47.94,48.06,69788.0,39.6495,39.8066,39.6412,39.7404,69788.0
2018-12-12 10:00:00,48.06,48.08,47.94,48.05,119794.0,39.7404,39.757,39.6412,39.7322,119794.0
2018-12-12 10:05:00,48.06,48.14,47.99,48.09,84390.0,39.7404,39.8066,39.6825,39.7652,84390.0
2018-12-12 10:10:00,48.08,48.22,48.04,48.19,66649.0,39.757,39.8727,39.7239,39.8479,66649.0
2018-12-12 10:15:00,48.18,48.27,48.17,48.26,62074.0,39.8396,39.9141,39.8314,39.9058,62074.0
2018-12-12 10:20:00,48.26,48.39,48.25,48.39,98488.0,39.9058,40.0133,39.8975,40.0133,98488.0
2018-12-12 10:25:00,48.38,48.38,48.31,48.32,71395.0,40.005,40.005,39.9471,39.9554,71395.0
2018-12-12 10:30:00,48.31,48.37,48.31,48.37,60871.0,39.9471,39.9968,39.9471,39.9968,60871.0
2018-12-12 10:35:00,48.35,48.35,48.12,48.12,121446.0,39.9802,39.9802,39.79,39.79,121446.0
2018-12-12 10:40:00,48.12,48.15,48.06,48.15,55921.0,39.79,39.8148,39.7404,39.8148,55921.0
2018-12-12 10:45:00,48.15,48.26,48.09,48.24,60885.0,39.8148,39.9058,39.7652,39.8893,60885.0
2018-12-12 10:50:00,48.24,48.33,48.24,48.3,63888.0,39.8893,39.9637,39.8893,39.9389,63888.0
2018-12-12 10:55:00,48.31,48.45,48.31,48.42,57362.0,39.9471,40.0629,39.9471,40.0381,57362.0
2018-12-12 11:00:00,48.43,48.46,48.35,48.41,49237.0,40.0464,40.0712,39.9802,40.0298,49237.0
2018-12-12 11:05:00,48.42,48.42,48.35,48.4,56285.0,40.0381,40.0381,39.9802,40.0216,56285.0
2018-12-12 11:10:00,48.4,48.41,48.24,48.3,99590.0,40.0216,40.0298,39.8893,39.9389,99590.0
2018-12-12 11:15:00,48.3,48.43,48.29,48.38,45648.0,39.9389,40.0464,39.9306,40.005,45648.0
2018-12-12 11:20:00,48.38,48.48,48.32,48.48,36098.0,40.005,40.0877,39.9554,40.0877,36098.0
2018-12-12 11:25:00,48.49,48.54,48.45,48.46,49284.0,40.096,40.1373,40.0629,40.0712,49284.0
2018-12-12 11:30:00,48.47,48.5,48.36,48.37,65130.0,40.0794,40.1043,39.9885,39.9968,65130.0
2018-12-12 11:35:00,48.36,48.5,48.34,48.48,50101.0,39.9885,40.1043,39.9719,40.0877,50101.0
2018-12-12 11:40:00,48.47,48.58,48.47,48.57,42290.0,40.0794,40.1704,40.0794,40.1621,42290.0
2018-12-12 11:45:00,48.57,48.63,48.55,48.63,42330.0,40.1621,40.2117,40.1456,40.2117,42330.0
2018-12-12 11:50:00,48.62,48.66,48.57,48.59,52218.0,40.2035,40.2366,40.1621,40.1787,52218.0
2018-12-12 11:55:00,48.58,48.68,48.53,48.68,58681.0,40.1704,40.2531,40.1291,40.2531,58681.0
2018-12-12 12:00:00,48.68,48.72,48.59,48.66,46664.0,40.2531,40.2862,40.1787,40.2366,46664.0
2018-12-12 12:05:00,48.66,48.67,48.6,48.66,50387.0,40.2366,40.2448,40.1869,40.2366,50387.0
2018-12-12 12:10:00,48.66,48.67,48.61,48.63,43132.0,40.2366,40.2448,40.1952,40.2117,43132.0
2018-12-12 12:15:00,48.63,48.66,48.61,48.65,25330.0,40.2117,40.2366,40.1952,40.2283,25330.0
2018-12-12 12:20:00,48.64,48.65,48.56,48.64,38692.0,40.22,40.2283,40.1539,40.22,38692.0
2018-12-12 12:25:00,48.64,48.74,48.64,48.74,26076.0,40.22,40.3027,40.22,40.3027,26076.0
2018-12-12 12:30:00,48.75,48.75,48.7,48.71,42098.0,40.311,40.311,40.2696,40.2779,42098.0
2018-12-12 12:35:00,48.7,48.71,48.62,48.62,34938.0,40.2696,40.2779,40.2035,40.2035,34938.0
2018-12-12 12:40:00,48.62,48.67,48.61,48.65,28316.0,40.2035,40.2448,40.1952,40.2283,28316.0
2018-12-12 12:45:00,48.65,48.7,48.63,48.69,37035.0,40.2283,40.2696,40.2117,40.2614,37035.0
2018-12-12 12:50:00,48.69,48.78,48.68,48.75,30739.0,40.2614,40.3358,40.2531,40.311,30739.0
2018-12-12 12:55:00,48.75,48.82,48.75,48.81,30143.0,40.311,40.3689,40.311,40.3606,30143.0
2018-12-12 13:00:00,48.82,48.86,48.81,48.85,38827.0,40.3689,40.4019,40.3606,40.3937,38827.0
2018-12-12 13:05:00,48.85,48.91,48.84,48.89,43296.0,40.3937,40.4433,40.3854,40.4267,43296.0
2018-12-12 13:10:00,48.9,48.95,48.89,48.94,33912.0,40.435,40.4764,40.4267,40.4681,33912.0
2018-12-12 13:15:00,48.95,48.95,48.86,48.86,30300.0,40.4764,40.4764,40.4019,40.4019,30300.0
2018-12-12 13:20:00,48.86,48.9,48.84,48.9,33032.0,40.4019,40.435,40.3854,40.435,33032.0
2018-12-12 13:25:00,48.89,48.93,48.88,48.92,63320.0,40.4267,40.4598,40.4185,40.4515,63320.0
2018-12-12 13:30:00,48.91,48.91,48.85,48.87,36046.0,40.4433,40.4433,40.3937,40.4102,36046.0
2018-12-12 13:35:00,48.86,48.86,48.68,48.69,83081.0,40.4019,40.4019,40.2531,40.2614,83081.0
2018-12-12 13:40:00,48.69,48.7,48.66,48.7,45028.0,40.2614,40.2696,40.2366,40.2696,45028.0
2018-12-12 13:45:00,48.7,48.71,48.6,48.65,47120.0,40.2696,40.2779,40.1869,40.2283,47120.0
2018-12-12 13:50:00,48.65,48.67,48.59,48.6,40021.0,40.2283,40.2448,40.1787,40.1869,40021.0
2018-12-12 13:55:00,48.6,48.61,48.5,48.58,36562.0,40.1869,40.1952,40.1043,40.1704,36562.0
2018-12-12 14:00:00,48.58,48.59,48.52,48.55,45309.0,40.1704,40.1787,40.1208,40.1456,45309.0
2018-12-12 14:05:00,48.55,48.58,48.46,48.48,53152.0,40.1456,40.1704,40.0712,40.0877,53152.0
2018-12-12 14:10:00,48.49,48.52,48.44,48.51,30456.0,40.096,40.1208,40.0546,40.1125,30456.0
2018-12-12 14:15:00,48.51,48.56,48.5,48.55,30391.0,40.1125,40.1539,40.1043,40.1456,30391.0
2018-12-12 14:20:00,48.55,48.58,48.5,48.54,56341.0,40.1456,40.1704,40.1043,40.1373,56341.0
2018-12-12 14:25:00,48.54,48.56,48.37,48.41,47515.0,40.1373,40.1539,39.9968,40.0298,47515.0
2018-12-12 14:30:00,48.41,48.42,48.28,48.41,48925.0,40.0298,40.0381,39.9223,40.0298,48925.0
2018-12-12 14:35:00,48.41,48.43,48.38,48.4,45361.0,40.0298,40.0464,40.005,40.0216,45361.0
2018-12-12 14:40:00,48.4,48.41,48.27,48.36,59493.0,40.0216,40.0298,39.9141,39.9885,59493.0
2018-12-12 14:45:00,48.35,48.39,48.3,48.33,39873.0,39.9802,40.0133,39.9389,39.9637,39873.0
2018-12-12 14:50:00,48.32,48.4,48.28,48.39,51154.0,39.9554,40.0216,39.9223,40.0133,51154.0
2018-12-12 14:55:00,48.39,48.49,48.37,48.45,44373.0,40.0133,40.096,39.9968,40.0629,44373.0
2018-12-12 15:00:00,48.44,48.52,48.4,48.48,54048.0,40.0546,40.1208,40.0216,40.0877,54048.0
2018-12-12 15:05:00,48.48,48.58,48.45,48.56,63787.0,40.0877,40.1704,40.0629,40.1539,63787.0
2018-12-12 15:10:00,48.57,48.61,48.52,48.52,56431.0,40.1621,40.1952,40.1208,40.1208,56431.0
2018-12-12 15:15:00,48.52,48.52,48.4,48.44,59795.0,40.1208,40.1208,40.0216,40.0546,59795.0
2018-12-12 15:20:00,48.44,48.5,48.43,48.5,74155.0,40.0546,40.1043,40.0464,40.1043,74155.0
2018-12-12 15:25:00,48.5,48.56,48.41,48.43,104697.0,40.1043,40.1539,40.0298,40.0464,104697.0
2018-12-12 15:30:00,48.44,48.51,48.38,48.4,87240.0,40.0546,40.1125,40.005,40.0216,87240.0
2018-12-12 15:35:00,48.41,48.46,48.35,48.45,94464.0,40.0298,40.0712,39.9802,40.0629,94464.0
2018-12-12 15:40:00,48.46,48.51,48.36,48.37,155961.0,40.0712,40.1125,39.9885,39.9968,155961.0
2018-12-12 15:45:00,48.37,48.43,48.31,48.31,154442.0,39.9968,40.0464,39.9471,39.9471,154442.0
2018-12-12 15:50:00,48.31,48.32,48.18,48.19,114663.0,39.9471,39.9554,39.8396,39.8479,114663.0
2018-12-12 15:55:00,48.18,48.19,48.04,48.07,363534.0,39.8396,39.8479,39.7239,39.7487,363534.0
2018-12-13 09:30:00,48.13,48.28,48.06,48.09,53186.0,39.7983,39.9223,39.7404,39.7652,53186.0
2018-12-13 09:35:00,48.08,48.18,47.98,48.02,35072.0,39.757,39.8396,39.6743,39.7073,35072.0
2018-12-13 09:40:00,48.03,48.05,47.79,47.79,29768.0,39.7156,39.7322,39.5172,39.5172,29768.0
2018-12-13 09:45:00,47.77,47.96,47.76,47.9,28202.0,39.5006,39.6577,39.4924,39.6081,28202.0
2018-12-13 09:50:00,47.89,47.95,47.82,47.91,34570.0,39.5998,39.6495,39.542,39.6164,34570.0
2018-12-13 09:55:00,47.93,48.08,47.9,48.02,88594.0,39.6329,39.757,39.6081,39.7073,88594.0
2018-12-13 10:00:00,48.02,48.21,47.97,48.21,75660.0,39.7073,39.8645,39.666,39.8645,75660.0
2018-12-13 10:05:00,48.21,48.34,48.17,48.33,91585.0,39.8645,39.9719,39.8314,39.9637,91585.0
2018-12-13 10:10:00,48.32,48.47,48.32,48.43,89844.0,39.9554,40.0794,39.9554,40.0464,89844.0
2018-12-13 10:15:00,48.43,48.46,48.32,48.33,42857.0,40.0464,40.0712,39.9554,39.9637,42857.0
2018-12-13 10:20:00,48.32,48.38,48.24,48.38,32391.0,39.9554,40.005,39.8893,40.005,32391.0
2018-12-13 10:25:00,48.38,48.49,48.3,48.32,34703.0,40.005,40.096,39.9389,39.9554,34703.0
2018-12-13 10:30:00,48.33,48.56,48.26,48.54,275443.0,39.9637,40.1539,39.9058,40.1373,275443.0
2018-12-13 10:35:00,48.54,48.69,48.49,48.62,39981.0,40.1373,40.2614,40.096,40.2035,39981.0
2018-12-13 10:40:00,48.59,48.6,48.46,48.5,33068.0,40.1787,40.1869,40.0712,40.1043,33068.0
2018-12-13 10:45:00,48.52,48.59,48.44,48.49,39649.0,40.1208,40.1787,40.0546,40.096,39649.0
2018-12-13 10:50:00,48.47,48.48,48.33,48.45,41475.0,40.0794,40.0877,39.9637,40.0629,41475.0
2018-12-13 10:55:00,48.45,48.55,48.43,48.51,49997.0,40.0629,40.1456,40.0464,40.1125,49997.0
2018-12-13 11:00:00,48.53,48.53,48.29,48.39,54509.0,40.1291,40.1291,39.9306,40.0133,54509.0
2018-12-13 11:05:00,48.38,48.54,48.37,48.46,38389.0,40.005,40.1373,39.9968,40.0712,38389.0
2018-12-13 11:10:00,48.44,48.46,48.35,48.38,41771.0,40.0546,40.0712,39.9802,40.005,41771.0
2018-12-13 11:15:00,48.37,48.46,48.31,48.41,290439.0,39.9968,40.0712,39.9471,40.0298,290439.0
2018-12-13 11:20:00,48.42,48.5,48.3,48.31,62785.0,40.0381,40.1043,39.9389,39.9471,62785.0
2018-12-13 11:25:00,48.32,48.37,48.25,48.25,432082.0,39.9554,39.9968,39.8975,39.8975,432082.0
2018-12-13 11:30:00,48.25,48.3,48.19,48.27,107116.0,39.8975,39.9389,39.8479,39.9141,107116.0
2018-12-13 11:35:00,48.26,48.28,48.11,48.14,84176.0,39.9058,39.9223,39.7818,39.8066,84176.0
2018-12-13 11:40:00,48.13,48.26,48.06,48.25,46176.0,39.7983,39.9058,39.7404,39.8975,46176.0
2018-12-13 11:45:00,48.24,48.24,48.08,48.08,237802.0,39.8893,39.8893,39.757,39.757,237802.0
2018-12-13 11:50:00,48.08,48.08,47.97,47.98,65434.0,39.757,39.757,39.666,39.6743,65434.0
2018-12-13 11:55:00,47.98,48.05,47.92,47.92,64557.0,39.6743,39.7322,39.6247,39.6247,64557.0
2018-12-13 12:00:00,47.91,47.96,47.87,47.94,67179.0,39.6164,39.6577,39.5833,39.6412,67179.0
2018-12-13 12:05:00,47.91,47.96,47.88,47.9,36126.0,39.6164,39.6577,39.5916,39.6081,36126.0
2018-12-13 12:10:00,47.9,47.93,47.81,47.87,68480.0,39.6081,39.6329,39.5337,39.5833,68480.0
2018-12-13 12:15:00,47.87,47.9,47.81,47.86,48507.0,39.5833,39.6081,39.5337,39.575,48507.0
2018-12-13 12:20:00,47.87,47.87,47.79,47.79,37060.0,39.5833,39.5833,39.5172,39.5172,37060.0
2018-12-13 12:25:00,47.8,47.84,47.75,47.75,30501.0,39.5254,39.5585,39.4841,39.4841,30501.0
2018-12-13 12:30:00,47.74,47.8,47.72,47.77,72635.0,39.4758,39.5254,39.4593,39.5006,72635.0
2018-12-13 12:35:00,47.77,47.9,47.77,47.87,46164.0,39.5006,39.6081,39.5006,39.5833,46164.0
2018-12-13 12:40:00,47.88,47.89,47.8,47.8,47745.0,39.5916,39.5998,39.5254,39.5254,47745.0
2018-12-13 12:45:00,47.8,47.85,47.78,47.81,37912.0,39.5254,39.5668,39.5089,39.5337,37912.0
2018-12-13 12:50:00,47.81,47.83,47.75,47.76,32403.0,39.5337,39.5502,39.4841,39.4924,32403.0
2018-12-13 12:55:00,47.77,47.92,47.77,47.92,117456.0,39.5006,39.6247,39.5006,39.6247,117456.0
2018-12-13 13:00:00,47.92,47.96,47.85,47.86,206827.0,39.6247,39.6577,39.5668,39.575,206827.0
2018-12-13 13:05:00,47.85,47.89,47.75,47.88,45394.0,39.5668,39.5998,39.4841,39.5916,45394.0
2018-12-13 13:10:00,47.88,48.0,47.85,47.98,75859.0,39.5916,39.6908,39.5668,39.6743,75859.0
2018-12-13 13:15:00,47.97,48.01,47.92,47.93,56448.0,39.666,39.6991,39.6247,39.6329,56448.0
2018-12-13 13:20:00,47.94,48.01,47.93,47.98,21135.0,39.6412,39.6991,39.6329,39.6743,21135.0
2018-12-13 13:25:00,47.99,48.0,47.86,47.97,38090.0,39.6825,39.6908,39.575,39.666,38090.0
2018-12-13 13:30:00,47.98,48.1,47.97,48.08,53506.0,39.6743,39.7735,39.666,39.757,53506.0
2018-12-13 13:35:00,48.06,48.12,48.04,48.12,55196.0,39.7404,39.79,39.7239,39.79,55196.0
2018-12-13 13:40:00,48.13,48.15,48.08,48.09,71029.0,39.7983,39.8148,39.757,39.7652,71029.0
2018-12-13 13:45:00,48.09,48.12,48.07,48.09,81596.0,39.7652,39.79,39.7487,39.7652,81596.0
2018-12-13 13:50:00,48.09,48.13,48.01,48.02,63254.0,39.7652,39.7983,39.6991,39.7073,63254.0
2018-12-13 13:55:00,48.02,48.05,48.0,48.03,42952.0,39.7073,39.7322,39.6908,39.7156,42952.0
2018-12-13 14:00:00,48.04,48.05,47.99,47.99,75285.0,39.7239,39.7322,39.6825,39.6825,75285.0
2018-12-13 14:05:00,47.99,48.0,47.86,47.87,41640.0,39.6825,39.6908,39.575,39.5833,41640.0
2018-12-13 14:10:00,47.87,47.95,47.85,47.9,28250.0,39.5833,39.6495,39.5668,39.6081,28250.0
2018-12-13 14:15:00,47.9,47.99,47.9,47.98,38679.0,39.6081,39.6825,39.6081,39.6743,38679.0
2018-12-13 14:20:00,47.98,48.04,47.95,47.97,48955.0,39.6743,39.7239,39.6495,39.666,48955.0
2018-12-13 14:25:00,47.97,48.0,47.88,48.0,68269.0,39.666,39.6908,39.5916,39.6908,68269.0
2018-12-13 14:30:00,47.99,47.99,47.88,47.88,37600.0,39.6825,39.6825,39.5916,39.5916,37600.0
2018-12-13 14:35:00,47.87,47.9,47.85,47.88,39605.0,39.5833,39.6081,39.5668,39.5916,39605.0
2018-12-13 14:40:00,47.89,47.94,47.89,47.91,31320.0,39.5998,39.6412,39.5998,39.6164,31320.0
2018-12-13 14:45:00,47.9,47.95,47.89,47.91,34270.0,39.6081,39.6495,39.5998,39.6164,34270.0
2018-12-13 14:50:00,47.9,48.0,47.9,47.97,34570.0,39.6081,39.6908,39.6081,39.666,34570.0
2018-12-13 14:55:00,47.97,48.05,47.96,48.0,48505.0,39.666,39.7322,39.6577,39.6908,48505.0
2018-12-13 15:00:00,48.0,48.02,47.95,47.97,65057.0,39.6908,39.7073,39.6495,39.666,65057.0
2018-12-13 15:05:00,47.97,47.99,47.91,47.91,63202.0,39.666,39.6825,39.6164,39.6164,63202.0
2018-12-13 15:10:00,47.91,48.05,47.9,48.02,71011.0,39.6164,39.7322,39.6081,39.7073,71011.0
2018-12-13 15:15:00,48.02,48.08,48.01,48.04,115455.0,39.7073,39.757,39.6991,39.7239,115455.0
2018-12-13 15:20:00,48.04,48.07,48.0,48.05,115658.0,39.7239,39.7487,39.6908,39.7322,115658.0
2018-12-13 15:25:00,48.05,48.08,48.03,48.06,138733.0,39.7322,39.757,39.7156,39.7404,138733.0
2018-12-13 15:30:00,48.06,48.06,47.99,48.04,79423.0,39.7404,39.7404,39.6825,39.7239,79423.0
2018-12-13 15:35:00,48.04,48.08,47.99,48.06,135365.0,39.7239,39.757,39.6825,39.7404,135365.0
2018-12-13 15:40:00,48.06,48.12,48.06,48.1,249952.0,39.7404,39.79,39.7404,39.7735,249952.0
2018-12-13 15:45:00,48.1,48.16,48.1,48.13,168248.0,39.7735,39.8231,39.7735,39.7983,168248.0
2018-12-13 15:50:00,48.13,48.13,48.03,48.04,116615.0,39.7983,39.7983,39.7156,39.7239,116615.0
2018-12-13 15:55:00,48.05,48.12,48.04,48.1,262644.0,39.7322,39.79,39.7239,39.7735,262644.0
2018-12-14 09:30:00,47.59,48.1,47.58,47.94,123855.0,39.3518,39.7735,39.3435,39.6412,123855.0
2018-12-14 09:35:00,47.94,48.21,47.89,48.21,76477.0,39.6412,39.8645,39.5998,39.8645,76477.0
2018-12-14 09:40:00,48.2,48.39,48.12,48.39,98562.0,39.8562,40.0133,39.79,40.0133,98562.0
2018-12-14 09:45:00,48.41,48.51,48.3,48.36,68914.0,40.0298,40.1125,39.9389,39.9885,68914.0
2018-12-14 09:50:00,48.36,48.57,48.35,48.55,63907.0,39.9885,40.1621,39.9802,40.1456,63907.0
2018-12-14 09:55:00,48.54,48.97,48.48,48.84,116997.0,40.1373,40.4929,40.0877,40.3854,116997.0
2018-12-14 10:00:00,48.83,48.9,48.75,48.86,85612.0,40.3771,40.435,40.311,40.4019,85612.0
2018-12-14 10:05:00,48.85,48.86,48.56,48.66,76863.0,40.3937,40.4019,40.1539,40.2366,76863.0
2018-12-14 10:10:00,48.67,48.67,48.56,48.61,49393.0,40.2448,40.2448,40.1539,40.1952,49393.0
2018-12-14 10:15:00,48.6,48.7,48.56,48.65,65252.0,40.1869,40.2696,40.1539,40.2283,65252.0
2018-12-14 10:20:00,48.65,48.66,48.52,48.53,52654.0,40.2283,40.2366,40.1208,40.1291,52654.0
2018-12-14 10:25:00,48.52,48.54,48.33,48.34,36700.0,40.1208,40.1373,39.9637,39.9719,36700.0
2018-12-14 10:30:00,48.34,48.35,48.23,48.26,43700.0,39.9719,39.9802,39.881,39.9058,43700.0
2018-12-14 10:35:00,48.26,48.4,48.21,48.39,95331.0,39.9058,40.0216,39.8645,40.0133,95331.0
2018-12-14 10:40:00,48.4,48.56,48.39,48.56,100069.0,40.0216,40.1539,40.0133,40.1539,100069.0
2018-12-14 10:45:00,48.55,48.67,48.51,48.64,117479.0,40.1456,40.2448,40.1125,40.22,117479.0
2018-12-14 10:50:00,48.63,48.72,48.59,48.62,52170.0,40.2117,40.2862,40.1787,40.2035,52170.0
2018-12-14 10:55:00,48.61,48.63,48.55,48.56,73383.0,40.1952,40.2117,40.1456,40.1539,73383.0
2018-12-14 11:00:00,48.56,48.73,48.53,48.7,57310.0,40.1539,40.2944,40.1291,40.2696,57310.0
2018-12-14 11:05:00,48.71,48.79,48.71,48.77,79137.0,40.2779,40.3441,40.2779,40.3275,79137.0
2018-12-14 11:10:00,48.77,48.78,48.59,48.63,116537.0,40.3275,40.3358,40.1787,40.2117,116537.0
2018-12-14 11:15:00,48.63,48.78,48.61,48.76,76943.0,40.2117,40.3358,40.1952,40.3192,76943.0
2018-12-14 11:20:00,48.76,48.78,48.58,48.6,58098.0,40.3192,40.3358,40.1704,40.1869,58098.0
2018-12-14 11:25:00,48.6,48.78,48.58,48.73,59428.0,40.1869,40.3358,40.1704,40.2944,59428.0
2018-12-14 11:30:00,48.73,48.86,48.72,48.8,82623.0,40.2944,40.4019,40.2862,40.3523,82623.0
2018-12-14 11:35:00,48.8,48.84,48.72,48.83,67237.0,40.3523,40.3854,40.2862,40.3771,67237.0
2018-12-14 11:40:00,48.84,48.92,48.78,48.8,101822.0,40.3854,40.4515,40.3358,40.3523,101822.0
2018-12-14 11:45:00,48.79,48.8,48.7,48.74,151508.0,40.3441,40.3523,40.2696,40.3027,151508.0
2018-12-14 11:50:00,48.73,48.82,48.7,48.82,138117.0,40.2944,40.3689,40.2696,40.3689,138117.0
2018-12-14 11:55:00,48.82,48.9,48.75,48.8,65733.0,40.3689,40.435,40.311,40.3523,65733.0
2018-12-14 12:00:00,48.8,48.87,48.78,48.8,78942.0,40.3523,40.4102,40.3358,40.3523,78942.0
2018-12-14 12:05:00,48.8,48.85,48.75,48.83,67093.0,40.3523,40.3937,40.311,40.3771,67093.0
2018-12-14 12:10:00,48.83,48.91,48.81,48.85,51918.0,40.3771,40.4433,40.3606,40.3937,51918.0
2018-12-14 12:15:00,48.85,48.99,48.84,48.98,50976.0,40.3937,40.5094,40.3854,40.5012,50976.0
2018-12-14 12:20:00,48.99,49.0,48.88,48.88,62869.0,40.5094,40.5177,40.4185,40.4185,62869.0
2018-12-14 12:25:00,48.87,48.89,48.8,48.84,27640.0,40.4102,40.4267,40.3523,40.3854,27640.0
2018-12-14 12:30:00,48.83,48.92,48.8,48.8,43944.0,40.3771,40.4515,40.3523,40.3523,43944.0
2018-12-14 12:35:00,48.8,48.8,48.68,48.69,39592.0,40.3523,40.3523,40.2531,40.2614,39592.0
2018-12-14 12:40:00,48.68,48.69,48.59,48.6,28216.0,40.2531,40.2614,40.1787,40.1869,28216.0
2018-12-14 12:45:00,48.6,48.62,48.48,48.5,49958.0,40.1869,40.2035,40.0877,40.1043,49958.0
2018-12-14 12:50:00,48.5,48.5,48.44,48.47,39641.0,40.1043,40.1043,40.0546,40.0794,39641.0
2018-12-14 12:55:00,48.47,48.49,48.44,48.45,81173.0,40.0794,40.096,40.0546,40.0629,81173.0
2018-12-14 13:00:00,48.44,48.49,48.39,48.45,65619.0,40.0546,40.096,40.0133,40.0629,65619.0
2018-12-14 13:05:00,48.45,48.64,48.44,48.63,40904.0,40.0629,40.22,40.0546,40.2117,40904.0
2018-12-14 13:10:00,48.63,48.94,48.6,48.92,175431.0,40.2117,40.4681,40.1869,40.4515,175431.0
2018-12-14 13:15:00,48.93,48.94,48.72,48.73,50021.0,40.4598,40.4681,40.2862,40.2944,50021.0
2018-12-14 13:20:00,48.73,48.73,48.65,48.7,72821.0,40.2944,40.2944,40.2283,40.2696,72821.0
2018-12-14 13:25:00,48.7,48.88,48.69,48.88,140592.0,40.2696,40.4185,40.2614,40.4185,140592.0
2018-12-14 13:30:00,48.87,48.87,48.78,48.83,115290.0,40.4102,40.4102,40.3358,40.3771,115290.0
2018-12-14 13:35:00,48.83,48.9,48.81,48.83,71252.0,40.3771,40.435,40.3606,40.3771,71252.0
2018-12-14 13:40:00,48.82,48.86,48.75,48.78,82619.0,40.3689,40.4019,40.311,40.3358,82619.0
2018-12-14 13:45:00,48.77,48.88,48.76,48.83,58516.0,40.3275,40.4185,40.3192,40.3771,58516.0
2018-12-14 13:50:00,48.83,48.86,48.8,48.82,38640.0,40.3771,40.4019,40.3523,40.3689,38640.0
2018-12-14 13:55:00,48.82,48.85,48.75,48.76,142088.0,40.3689,40.3937,40.311,40.3192,142088.0
2018-12-14 14:00:00,48.76,48.78,48.61,48.67,75753.0,40.3192,40.3358,40.1952,40.2448,75753.0
2018-12-14 14:05:00,48.66,48.67,48.61,48.62,59022.0,40.2366,40.2448,40.1952,40.2035,59022.0
2018-12-14 14:10:00,48.62,48.72,48.61,48.72,98567.0,40.2035,40.2862,40.1952,40.2862,98567.0
2018-12-14 14:15:00,48.73,48.81,48.72,48.8,72094.0,40.2944,40.3606,40.2862,40.3523,72094.0
2018-12-14 14:20:00,48.8,48.87,48.78,48.84,61016.0,40.3523,40.4102,40.3358,40.3854,61016.0
2018-12-14 14:25:00,48.86,48.86,48.73,48.79,49994.0,40.4019,40.4019,40.2944,40.3441,49994.0
2018-12-14 14:30:00,48.78,48.79,48.7,48.73,87249.0,40.3358,40.3441,40.2696,40.2944,87249.0
2018-12-14 14:35:00,48.73,48.78,48.71,48.71,219081.0,40.2944,40.3358,40.2779,40.2779,219081.0
2018-12-14 14:40:00,48.71,48.75,48.55,48.57,97742.0,40.2779,40.311,40.1456,40.1621,97742.0
2018-12-14 14:45:00,48.57,48.59,48.45,48.5,164329.0,40.1621,40.1787,40.0629,40.1043,164329.0
2018-12-14 14:50:00,48.5,48.55,48.48,48.55,84590.0,40.1043,40.1456,40.0877,40.1456,84590.0
2018-12-14 14:55:00,48.55,48.69,48.53,48.67,80714.0,40.1456,40.2614,40.1291,40.2448,80714.0
2018-12-14 15:00:00,48.67,48.76,48.65,48.67,88395.0,40.2448,40.3192,40.2283,40.2448,88395.0
2018-12-14 15:05:00,48.67,48.73,48.59,48.6,108339.0,40.2448,40.2944,40.1787,40.1869,108339.0
2018-12-14 15:10:00,48.61,48.74,48.56,48.69,168589.0,40.1952,40.3027,40.1539,40.2614,168589.0
2018-12-14 15:15:00,48.69,48.69,48.57,48.61,104741.0,40.2614,40.2614,40.1621,40.1952,104741.0
2018-12-14 15:20:00,48.61,48.62,48.53,48.59,119652.0,40.1952,40.2035,40.1291,40.1787,119652.0
2018-12-14 15:25:00,48.57,48.63,48.57,48.58,89187.0,40.1621,40.2117,40.1621,40.1704,89187.0
2018-12-14 15:30:00,48.58,48.59,48.45,48.47,175324.0,40.1704,40.1787,40.0629,40.0794,175324.0
2018-12-14 15:35:00,48.47,48.48,48.41,48.47,161482.0,40.0794,40.0877,40.0298,40.0794,161482.0
2018-12-14 15:40:00,48.46,48.62,48.44,48.57,315136.0,40.0712,40.2035,40.0546,40.1621,315136.0
2018-12-14 15:45:00,48.57,48.6,48.5,48.58,216564.0,40.1621,40.1869,40.1043,40.1704,216564.0
2018-12-14 15:50:00,48.58,48.58,48.5,48.51,187924.0,40.1704,40.1704,40.1043,40.1125,187924.0
2018-12-14 15:55:00,48.52,48.68,48.51,48.66,553480.0,40.1208,40.2531,40.1125,40.2366,553480.0
2018-12-17 09:30:00,48.39,48.39,48.14,48.38,176003.0,40.0133,40.0133,39.8066,40.005,176003.0
2018-12-17 09:35:00,48.38,48.68,48.37,48.55,118862.0,40.005,40.2531,39.9968,40.1456,118862.0
2018-12-17 09:40:00,48.55,48.6,48.39,48.46,131723.0,40.1456,40.1869,40.0133,40.0712,131723.0
2018-12-17 09:45:00,48.47,48.67,48.41,48.64,126101.0,40.0794,40.2448,40.0298,40.22,126101.0
2018-12-17 09:50:00,48.64,48.64,48.44,48.56,167296.0,40.22,40.22,40.0546,40.1539,167296.0
2018-12-17 09:55:00,48.56,49.03,48.56,48.98,123914.0,40.1539,40.5425,40.1539,40.5012,123914.0
2018-12-17 10:00:00,48.97,49.13,48.93,49.11,109091.0,40.4929,40.6252,40.4598,40.6087,109091.0
2018-12-17 10:05:00,49.13,49.19,48.98,49.03,86129.0,40.6252,40.6748,40.5012,40.5425,86129.0
2018-12-17 10:10:00,49.02,49.27,48.98,49.25,95042.0,40.5342,40.741,40.5012,40.7244,95042.0
2018-12-17 10:15:00,49.25,49.38,49.17,49.28,79735.0,40.7244,40.8319,40.6583,40.7492,79735.0
2018-12-17 10:20:00,49.29,49.38,49.24,49.32,83794.0,40.7575,40.8319,40.7162,40.7823,83794.0
2018-12-17 10:25:00,49.32,49.52,49.31,49.46,159196.0,40.7823,40.9477,40.774,40.8981,159196.0
2018-12-17 10:30:00,49.45,49.5,49.37,49.41,74042.0,40.8898,40.9311,40.8236,40.8567,74042.0
2018-12-17 10:35:00,49.4,49.4,49.24,49.32,81294.0,40.8485,40.8485,40.7162,40.7823,81294.0
2018-12-17 10:40:00,49.31,49.5,49.29,49.39,102877.0,40.774,40.9311,40.7575,40.8402,102877.0
2018-12-17 10:45:00,49.41,49.45,49.33,49.44,63813.0,40.8567,40.8898,40.7906,40.8815,63813.0
2018-12-17 10:50:00,49.45,49.57,49.45,49.56,64969.0,40.8898,40.989,40.8898,40.9808,64969.0
2018-12-17 10:55:00,49.56,49.67,49.52,49.67,62327.0,40.9808,41.0717,40.9477,41.0717,62327.0
2018-12-17 11:00:00,49.68,49.76,49.62,49.64,84312.0,41.08,41.1461,41.0304,41.0469,84312.0
2018-12-17 11:05:00,49.66,49.82,49.64,49.8,80183.0,41.0634,41.1957,41.0469,41.1792,80183.0
2018-12-17 11:10:00,49.81,49.86,49.7,49.8,78014.0,41.1875,41.2288,41.0965,41.1792,78014.0
2018-12-17 11:15:00,49.8,49.81,49.66,49.66,75930.0,41.1792,41.1875,41.0634,41.0634,75930.0
2018-12-17 11:20:00,49.66,49.89,49.66,49.81,67803.0,41.0634,41.2536,41.0634,41.1875,67803.0
2018-12-17 11:25:00,49.81,49.86,49.76,49.78,53280.0,41.1875,41.2288,41.1461,41.1627,53280.0
2018-12-17 11:30:00,49.78,49.8,49.64,49.66,62406.0,41.1627,41.1792,41.0469,41.0634,62406.0
2018-12-17 11:35:00,49.66,49.77,49.59,49.77,86348.0,41.0634,41.1544,41.0056,41.1544,86348.0
2018-12-17 11:40:00,49.76,49.81,49.67,49.78,56062.0,41.1461,41.1875,41.0717,41.1627,56062.0
2018-12-17 11:45:00,49.79,49.82,49.67,49.82,110523.0,41.1709,41.1957,41.0717,41.1957,110523.0
2018-12-17 11:50:00,49.82,49.84,49.68,49.69,63187.0,41.1957,41.2123,41.08,41.0883,63187.0
2018-12-17 11:55:00,49.68,49.7,49.64,49.64,66608.0,41.08,41.0965,41.0469,41.0469,66608.0
2018-12-17 12:00:00,49.64,49.66,49.49,49.49,105079.0,41.0469,41.0634,40.9229,40.9229,105079.0
2018-12-17 12:05:00,49.5,49.52,49.43,49.45,51798.0,40.9311,40.9477,40.8733,40.8898,51798.0
2018-12-17 12:10:00,49.46,49.46,49.39,49.41,46071.0,40.8981,40.8981,40.8402,40.8567,46071.0
2018-12-17 12:15:00,49.4,49.5,49.37,49.49,51308.0,40.8485,40.9311,40.8236,40.9229,51308.0
2018-12-17 12:20:00,49.49,49.55,49.47,49.48,56758.0,40.9229,40.9725,40.9063,40.9146,56758.0
2018-12-17 12:25:00,49.47,49.5,49.41,49.49,37914.0,40.9063,40.9311,40.8567,40.9229,37914.0
2018-12-17 12:30:00,49.49,49.49,49.34,49.34,67867.0,40.9229,40.9229,40.7988,40.7988,67867.0
2018-12-17 12:35:00,49.34,49.38,49.27,49.31,49678.0,40.7988,40.8319,40.741,40.774,49678.0
2018-12-17 12:40:00,49.3,49.36,49.24,49.3,63203.0,40.7658,40.8154,40.7162,40.7658,63203.0
2018-12-17 12:45:00,49.29,49.44,49.28,49.44,54719.0,40.7575,40.8815,40.7492,40.8815,54719.0
2018-12-17 12:50:00,49.44,49.47,49.26,49.27,60850.0,40.8815,40.9063,40.7327,40.741,60850.0
2018-12-17 12:55:00,49.28,49.33,49.24,49.29,50669.0,40.7492,40.7906,40.7162,40.7575,50669.0
2018-12-17 13:00:00,49.29,49.29,49.19,49.19,67206.0,40.7575,40.7575,40.6748,40.6748,67206.0
2018-12-17 13:05:00,49.19,49.31,49.18,49.19,77450.0,40.6748,40.774,40.6665,40.6748,77450.0
2018-12-17 13:10:00,49.19,49.24,49.19,49.22,63326.0,40.6748,40.7162,40.6748,40.6996,63326.0
2018-12-17 13:15:00,49.22,49.23,49.17,49.17,53072.0,40.6996,40.7079,40.6583,40.6583,53072.0
2018-12-17 13:20:00,49.17,49.19,49.05,49.16,69274.0,40.6583,40.6748,40.559,40.65,69274.0
2018-12-17 13:25:00,49.16,49.25,49.11,49.12,45528.0,40.65,40.7244,40.6087,40.6169,45528.0
2018-12-17 13:30:00,49.11,49.2,48.96,48.97,61207.0,40.6087,40.6831,40.4846,40.4929,61207.0
2018-12-17 13:35:00,48.97,49.03,48.89,48.93,54156.0,40.4929,40.5425,40.4267,40.4598,54156.0
2018-12-17 13:40:00,48.93,49.04,48.92,48.98,51212.0,40.4598,40.5508,40.4515,40.5012,51212.0
2018-12-17 13:45:00,48.98,49.07,48.93,49.06,88419.0,40.5012,40.5756,40.4598,40.5673,88419.0
2018-12-17 13:50:00,49.07,49.19,49.04,49.15,90329.0,40.5756,40.6748,40.5508,40.6417,90329.0
2018-12-17 13:55:00,49.15,49.18,49.08,49.12,99101.0,40.6417,40.6665,40.5838,40.6169,99101.0
2018-12-17 14:00:00,49.11,49.15,48.95,48.98,92031.0,40.6087,40.6417,40.4764,40.5012,92031.0
2018-12-17 14:05:00,48.97,49.13,48.97,49.11,74210.0,40.4929,40.6252,40.4929,40.6087,74210.0
2018-12-17 14:10:00,49.12,49.16,49.1,49.15,76884.0,40.6169,40.65,40.6004,40.6417,76884.0
2018-12-17 14:15:00,49.15,49.26,49.08,49.22,156339.0,40.6417,40.7327,40.5838,40.6996,156339.0
2018-12-17 14:20:00,49.23,49.32,49.19,49.22,57208.0,40.7079,40.7823,40.6748,40.6996,57208.0
2018-12-17 14:25:00,49.22,49.22,49.12,49.18,57989.0,40.6996,40.6996,40.6169,40.6665,57989.0
2018-12-17 14:30:00,49.18,49.24,49.15,49.22,71610.0,40.6665,40.7162,40.6417,40.6996,71610.0
2018-12-17 14:35:00,49.22,49.28,49.2,49.23,130985.0,40.6996,40.7492,40.6831,40.7079,130985.0
2018-12-17 14:40:00,49.23,49.33,49.17,49.19,162395.0,40.7079,40.7906,40.6583,40.6748,162395.0
2018-12-17 14:45:00,49.18,49.21,49.01,49.05,87223.0,40.6665,40.6913,40.526,40.559,87223.0
2018-12-17 14:50:00,49.05,49.07,48.88,48.92,85100.0,40.559,40.5756,40.4185,40.4515,85100.0
2018-12-17 14:55:00,48.91,48.95,48.85,48.86,84668.0,40.4433,40.4764,40.3937,40.4019,84668.0
2018-12-17 15:00:00,48.85,48.94,48.83,48.89,80010.0,40.3937,40.4681,40.3771,40.4267,80010.0
2018-12-17 15:05:00,48.88,49.0,48.87,48.88,83531.0,40.4185,40.5177,40.4102,40.4185,83531.0
2018-12-17 15:10:00,48.88,49.11,48.87,48.99,97224.0,40.4185,40.6087,40.4102,40.5094,97224.0
2018-12-17 15:15:00,48.99,49.0,48.9,48.95,75789.0,40.5094,40.5177,40.435,40.4764,75789.0
2018-12-17 15:20:00,48.95,48.97,48.88,48.93,93111.0,40.4764,40.4929,40.4185,40.4598,93111.0
2018-12-17 15:25:00,48.93,48.96,48.88,48.95,104860.0,40.4598,40.4846,40.4185,40.4764,104860.0
2018-12-17 15:30:00,48.96,48.97,48.8,48.92,153669.0,40.4846,40.4929,40.3523,40.4515,153669.0
2018-12-17 15:35:00,48.92,48.99,48.88,48.95,192249.0,40.4515,40.5094,40.4185,40.4764,192249.0
2018-12-17 15:40:00,48.94,48.94,48.84,48.84,186331.0,40.4681,40.4681,40.3854,40.3854,186331.0
2018-12-17 15:45:00,48.84,48.92,48.7,48.78,248734.0,40.3854,40.4515,40.2696,40.3358,248734.0
2018-12-17 15:50:00,48.78,48.86,48.76,48.84,258483.0,40.3358,40.4019,40.3192,40.3854,258483.0
2018-12-17 15:55:00,48.85,49.0,48.82,48.97,499466.0,40.3937,40.5177,40.3689,40.4929,499466.0
2018-12-18 09:30:00,49.2,49.28,48.99,49.15,198697.0,40.6831,40.7492,40.5094,40.6417,198697.0
2018-12-18 09:35:00,49.16,49.38,49.12,49.28,227092.0,40.65,40.8319,40.6169,40.7492,227092.0
2018-12-18 09:40:00,49.28,49.34,49.03,49.06,136448.0,40.7492,40.7988,40.5425,40.5673,136448.0
2018-12-18 09:45:00,49.05,49.38,49.04,49.35,150880.0,40.559,40.8319,40.5508,40.8071,150880.0
2018-12-18 09:50:00,49.36,49.45,49.28,49.28,137125.0,40.8154,40.8898,40.7492,40.7492,137125.0
2018-12-18 09:55:00,49.26,49.38,49.11,49.3,150443.0,40.7327,40.8319,40.6087,40.7658,150443.0
2018-12-18 10:00:00,49.3,49.31,49.13,49.27,141794.0,40.7658,40.774,40.6252,40.741,141794.0
2018-12-18 10:05:00,49.27,49.31,49.18,49.24,108586.0,40.741,40.774,40.6665,40.7162,108586.0
2018-12-18 10:10:00,49.24,49.3,49.19,49.19,115220.0,40.7162,40.7658,40.6748,40.6748,115220.0
2018-12-18 10:15:00,49.21,49.3,49.14,49.17,133908.0,40.6913,40.7658,40.6335,40.6583,133908.0
2018-12-18 10:20:00,49.18,49.19,49.01,49.04,132844.0,40.6665,40.6748,40.526,40.5508,132844.0
2018-12-18 10:25:00,49.03,49.03,48.86,48.88,138282.0,40.5425,40.5425,40.4019,40.4185,138282.0
2018-12-18 10:30:00,48.88,48.91,48.8,48.85,173552.0,40.4185,40.4433,40.3523,40.3937,173552.0
2018-12-18 10:35:00,48.86,48.9,48.7,48.76,152445.0,40.4019,40.435,40.2696,40.3192,152445.0
2018-12-18 10:40:00,48.75,48.76,48.46,48.46,147268.0,40.311,40.3192,40.0712,40.0712,147268.0
2018-12-18 10:45:00,48.45,48.49,48.33,48.4,102139.0,40.0629,40.096,39.9637,40.0216,102139.0
2018-12-18 10:50:00,48.4,48.4,48.2,48.25,145424.0,40.0216,40.0216,39.8562,39.8975,145424.0
2018-12-18 10:55:00,48.26,48.35,48.21,48.21,100466.0,39.9058,39.9802,39.8645,39.8645,100466.0
2018-12-18 11:00:00,48.22,48.26,48.13,48.21,217593.0,39.8727,39.9058,39.7983,39.8645,217593.0
2018-12-18 11:05:00,48.21,48.23,48.08,48.08,189724.0,39.8645,39.881,39.757,39.757,189724.0
2018-12-18 11:10:00,48.08,48.19,48.06,48.09,119775.0,39.757,39.8479,39.7404,39.7652,119775.0
2018-12-18 11:15:00,48.09,48.14,47.96,47.99,228594.0,39.7652,39.8066,39.6577,39.6825,228594.0
2018-12-18 11:20:00,47.99,47.99,47.84,47.89,137006.0,39.6825,39.6825,39.5585,39.5998,137006.0
2018-12-18 11:25:00,47.89,47.91,47.8,47.9,128969.0,39.5998,39.6164,39.5254,39.6081,128969.0
2018-12-18 11:30:00,47.91,48.0,47.89,47.96,100548.0,39.6164,39.6908,39.5998,39.6577,100548.0
2018-12-18 11:35:00,47.96,48.05,47.95,48.05,86181.0,39.6577,39.7322,39.6495,39.7322,86181.0
2018-12-18 11:40:00,48.04,48.04,47.77,47.78,90616.0,39.7239,39.7239,39.5006,39.5089,90616.0
2018-12-18 11:45:00,47.77,47.91,47.72,47.89,101074.0,39.5006,39.6164,39.4593,39.5998,101074.0
2018-12-18 11:50:00,47.88,48.0,47.87,47.93,110089.0,39.5916,39.6908,39.5833,39.6329,110089.0
2018-12-18 11:55:00,47.94,47.94,47.73,47.76,161823.0,39.6412,39.6412,39.4675,39.4924,161823.0
2018-12-18 12:00:00,47.76,47.87,47.76,47.87,52484.0,39.4924,39.5833,39.4924,39.5833,52484.0
2018-12-18 12:05:00,47.88,48.0,47.87,48.0,78175.0,39.5916,39.6908,39.5833,39.6908,78175.0
2018-12-18 12:10:00,48.01,48.03,47.84,47.84,98504.0,39.6991,39.7156,39.5585,39.5585,98504.0
2018-12-18 12:15:00,47.84,47.85,47.69,47.75,154906.0,39.5585,39.5668,39.4345,39.4841,154906.0
2018-12-18 12:20:00,47.76,47.78,47.71,47.73,52878.0,39.4924,39.5089,39.451,39.4675,52878.0
2018-12-18 12:25:00,47.73,47.79,47.72,47.75,53822.0,39.4675,39.5172,39.4593,39.4841,53822.0
2018-12-18 12:30:00,47.75,47.75,47.63,47.66,94639.0,39.4841,39.4841,39.3849,39.4097,94639.0
2018-12-18 12:35:00,47.65,47.73,47.6,47.63,72055.0,39.4014,39.4675,39.36,39.3849,72055.0
2018-12-18 12:40:00,47.62,47.66,47.55,47.59,168856.0,39.3766,39.4097,39.3187,39.3518,168856.0
2018-12-18 12:45:00,47.59,47.66,47.59,47.62,121611.0,39.3518,39.4097,39.3518,39.3766,121611.0
2018-12-18 12:50:00,47.62,47.62,47.49,47.55,96200.0,39.3766,39.3766,39.2691,39.3187,96200.0
2018-12-18 12:55:00,47.56,47.56,47.35,47.35,125013.0,39.327,39.327,39.1533,39.1533,125013.0
2018-12-18 13:00:00,47.35,47.39,47.28,47.31,135188.0,39.1533,39.1864,39.0954,39.1203,135188.0
2018-12-18 13:05:00,47.31,47.33,47.22,47.26,130042.0,39.1203,39.1368,39.0458,39.0789,130042.0
2018-12-18 13:10:00,47.26,47.33,47.23,47.32,146027.0,39.0789,39.1368,39.0541,39.1285,146027.0
2018-12-18 13:15:00,47.32,47.33,47.22,47.24,74279.0,39.1285,39.1368,39.0458,39.0624,74279.0
2018-12-18 13:20:00,47.24,47.28,47.05,47.07,245685.0,39.0624,39.0954,38.9053,38.9218,245685.0
2018-12-18 13:25:00,47.07,47.12,46.97,47.05,320183.0,38.9218,38.9631,38.8391,38.9053,320183.0
2018-12-18 13:30:00,47.05,47.11,46.98,47.11,146711.0,38.9053,38.9549,38.8474,38.9549,146711.0
2018-12-18 13:35:00,47.11,47.28,47.09,47.22,118465.0,38.9549,39.0954,38.9383,39.0458,118465.0
2018-12-18 13:40:00,47.21,47.25,47.2,47.21,52552.0,39.0376,39.0706,39.0293,39.0376,52552.0
2018-12-18 13:45:00,47.2,47.2,47.07,47.12,104563.0,39.0293,39.0293,38.9218,38.9631,104563.0
2018-12-18 13:50:00,47.12,47.12,46.9,46.95,160788.0,38.9631,38.9631,38.7812,38.8226,160788.0
2018-12-18 13:55:00,46.95,46.95,46.84,46.91,77744.0,38.8226,38.8226,38.7316,38.7895,77744.0
2018-12-18 14:00:00,46.91,47.09,46.9,47.07,169606.0,38.7895,38.9383,38.7812,38.9218,169606.0
2018-12-18 14:05:00,47.07,47.26,47.02,47.25,291756.0,38.9218,39.0789,38.8805,39.0706,291756.0
2018-12-18 14:10:00,47.26,47.3,47.18,47.25,73942.0,39.0789,39.112,39.0128,39.0706,73942.0
2018-12-18 14:15:00,47.24,47.3,47.22,47.29,59302.0,39.0624,39.112,39.0458,39.1037,59302.0
2018-12-18 14:20:00,47.3,47.38,47.25,47.28,76770.0,39.112,39.1781,39.0706,39.0954,76770.0
2018-12-18 14:25:00,47.28,47.28,47.13,47.16,106292.0,39.0954,39.0954,38.9714,38.9962,106292.0
2018-12-18 14:30:00,47.16,47.16,46.95,46.95,146418.0,38.9962,38.9962,38.8226,38.8226,146418.0
2018-12-18 14:35:00,46.95,47.14,46.94,47.13,100346.0,38.8226,38.9797,38.8143,38.9714,100346.0
2018-12-18 14:40:00,47.13,47.15,46.89,46.9,145080.0,38.9714,38.9879,38.773,38.7812,145080.0
2018-12-18 14:45:00,46.89,47.0,46.86,47.0,92670.0,38.773,38.8639,38.7481,38.8639,92670.0
2018-12-18 14:50:00,46.99,47.02,46.92,46.93,98661.0,38.8556,38.8805,38.7978,38.806,98661.0
2018-12-18 14:55:00,46.92,46.98,46.85,46.86,110471.0,38.7978,38.8474,38.7399,38.7481,110471.0
2018-12-18 15:00:00,46.86,47.0,46.84,46.94,145812.0,38.7481,38.8639,38.7316,38.8143,145812.0
2018-12-18 15:05:00,46.94,47.03,46.84,46.93,115860.0,38.8143,38.8887,38.7316,38.806,115860.0
2018-12-18 15:10:00,46.94,47.07,46.91,47.0,141119.0,38.8143,38.9218,38.7895,38.8639,141119.0
2018-12-18 15:15:00,47.0,47.06,46.96,46.99,190460.0,38.8639,38.9135,38.8308,38.8556,190460.0
2018-12-18 15:20:00,46.99,47.01,46.9,46.92,128801.0,38.8556,38.8722,38.7812,38.7978,128801.0
2018-12-18 15:25:00,46.92,46.93,46.78,46.81,116050.0,38.7978,38.806,38.682,38.7068,116050.0
2018-12-18 15:30:00,46.81,46.96,46.81,46.91,128931.0,38.7068,38.8308,38.7068,38.7895,128931.0
2018-12-18 15:35:00,46.91,47.01,46.91,46.91,136297.0,38.7895,38.8722,38.7895,38.7895,136297.0
2018-12-18 15:40:00,46.92,46.99,46.91,46.96,281456.0,38.7978,38.8556,38.7895,38.8308,281456.0
2018-12-18 15:45:00,46.95,47.02,46.91,46.97,318819.0,38.8226,38.8805,38.7895,38.8391,318819.0
2018-12-18 15:50:00,46.97,46.97,46.86,46.87,404646.0,38.8391,38.8391,38.7481,38.7564,404646.0
2018-12-18 15:55:00,46.88,46.88,46.69,46.74,468181.0,38.7647,38.7647,38.6076,38.6489,468181.0
2018-12-19 09:30:00,46.64,47.01,46.61,46.98,116387.0,38.5662,38.8722,38.5414,38.8474,116387.0
2018-12-19 09:35:00,47.0,47.06,46.73,46.77,107434.0,38.8639,38.9135,38.6407,38.6737,107434.0
2018-12-19 09:40:00,46.79,47.0,46.79,46.94,135318.0,38.6903,38.8639,38.6903,38.8143,135318.0
2018-12-19 09:45:00,46.94,46.97,46.8,46.95,88304.0,38.8143,38.8391,38.6985,38.8226,88304.0
2018-12-19 09:50:00,46.94,47.16,46.93,47.11,102128.0,38.8143,38.9962,38.806,38.9549,102128.0
2018-12-19 09:55:00,47.11,47.21,46.83,46.86,220837.0,38.9549,39.0376,38.7233,38.7481,220837.0
2018-12-19 10:00:00,46.87,46.89,46.68,46.82,227458.0,38.7564,38.773,38.5993,38.7151,227458.0
2018-12-19 10:05:00,46.82,46.85,46.69,46.83,123329.0,38.7151,38.7399,38.6076,38.7233,123329.0
2018-12-19 10:10:00,46.83,46.83,46.61,46.71,145592.0,38.7233,38.7233,38.5414,38.6241,145592.0
2018-12-19 10:15:00,46.71,46.73,46.62,46.7,151402.0,38.6241,38.6407,38.5497,38.6158,151402.0
2018-12-19 10:20:00,46.7,46.77,46.53,46.59,153244.0,38.6158,38.6737,38.4753,38.5249,153244.0
2018-12-19 10:25:00,46.58,46.6,46.45,46.47,172442.0,38.5166,38.5332,38.4091,38.4257,172442.0
2018-12-19 10:30:00,46.47,46.55,46.46,46.54,156795.0,38.4257,38.4918,38.4174,38.4835,156795.0
2018-12-19 10:35:00,46.54,46.56,46.41,46.47,195873.0,38.4835,38.5001,38.376,38.4257,195873.0
2018-12-19 10:40:00,46.47,46.58,46.45,46.48,179195.0,38.4257,38.5166,38.4091,38.4339,179195.0
2018-12-19 10:45:00,46.48,46.71,46.48,46.63,155446.0,38.4339,38.6241,38.4339,38.558,155446.0
2018-12-19 10:50:00,46.64,46.84,46.63,46.84,208951.0,38.5662,38.7316,38.558,38.7316,208951.0
2018-12-19 10:55:00,46.84,46.84,46.69,46.72,97553.0,38.7316,38.7316,38.6076,38.6324,97553.0
2018-12-19 11:00:00,46.73,46.84,46.69,46.75,149100.0,38.6407,38.7316,38.6076,38.6572,149100.0
2018-12-19 11:05:00,46.75,46.92,46.73,46.88,82491.0,38.6572,38.7978,38.6407,38.7647,82491.0
2018-12-19 11:10:00,46.88,46.88,46.74,46.8,106070.0,38.7647,38.7647,38.6489,38.6985,106070.0
2018-12-19 11:15:00,46.79,46.8,46.7,46.78,58046.0,38.6903,38.6985,38.6158,38.682,58046.0
2018-12-19 11:20:00,46.78,46.82,46.7,46.71,79016.0,38.682,38.7151,38.6158,38.6241,79016.0
2018-12-19 11:25:00,46.71,46.76,46.7,46.71,254804.0,38.6241,38.6655,38.6158,38.6241,254804.0
2018-12-19 11:30:00,46.71,46.71,46.61,46.65,81996.0,38.6241,38.6241,38.5414,38.5745,81996.0
2018-12-19 11:35:00,46.64,46.74,46.62,46.71,67191.0,38.5662,38.6489,38.5497,38.6241,67191.0
2018-12-19 11:40:00,46.71,46.75,46.64,46.64,72075.0,38.6241,38.6572,38.5662,38.5662,72075.0
2018-12-19 11:45:00,46.64,46.75,46.62,46.73,67218.0,38.5662,38.6572,38.5497,38.6407,67218.0
2018-12-19 11:50:00,46.74,46.77,46.67,46.68,78629.0,38.6489,38.6737,38.591,38.5993,78629.0
2018-12-19 11:55:00,46.69,46.77,46.68,46.72,78833.0,38.6076,38.6737,38.5993,38.6324,78833.0
2018-12-19 12:00:00,46.72,46.77,46.7,46.75,62519.0,38.6324,38.6737,38.6158,38.6572,62519.0
2018-12-19 12:05:00,46.75,46.77,46.73,46.76,95304.0,38.6572,38.6737,38.6407,38.6655,95304.0
2018-12-19 12:10:00,46.76,46.77,46.7,46.76,62366.0,38.6655,38.6737,38.6158,38.6655,62366.0
2018-12-19 12:15:00,46.76,46.78,46.7,46.76,66284.0,38.6655,38.682,38.6158,38.6655,66284.0
2018-12-19 12:20:00,46.77,46.8,46.71,46.8,60668.0,38.6737,38.6985,38.6241,38.6985,60668.0
2018-12-19 12:25:00,46.8,46.8,46.73,46.75,65593.0,38.6985,38.6985,38.6407,38.6572,65593.0
2018-12-19 12:30:00,46.75,46.75,46.67,46.69,157608.0,38.6572,38.6572,38.591,38.6076,157608.0
2018-12-19 12:35:00,46.7,46.79,46.69,46.78,83228.0,38.6158,38.6903,38.6076,38.682,83228.0
2018-12-19 12:40:00,46.78,46.81,46.75,46.81,38623.0,38.682,38.7068,38.6572,38.7068,38623.0
2018-12-19 12:45:00,46.82,46.85,46.71,46.78,62266.0,38.7151,38.7399,38.6241,38.682,62266.0
2018-12-19 12:50:00,46.79,46.88,46.78,46.86,51754.0,38.6903,38.7647,38.682,38.7481,51754.0
2018-12-19 12:55:00,46.86,46.88,46.79,46.8,97176.0,38.7481,38.7647,38.6903,38.6985,97176.0
2018-12-19 13:00:00,46.8,46.82,46.74,46.77,63047.0,38.6985,38.7151,38.6489,38.6737,63047.0
2018-12-19 13:05:00,46.77,46.8,46.7,46.72,42935.0,38.6737,38.6985,38.6158,38.6324,42935.0
2018-12-19 13:10:00,46.73,46.77,46.71,46.72,71028.0,38.6407,38.6737,38.6241,38.6324,71028.0
2018-12-19 13:15:00,46.72,46.77,46.71,46.77,25872.0,38.6324,38.6737,38.6241,38.6737,25872.0
2018-12-19 13:20:00,46.77,46.81,46.69,46.72,88313.0,38.6737,38.7068,38.6076,38.6324,88313.0
2018-12-19 13:25:00,46.72,46.75,46.69,46.7,40084.0,38.6324,38.6572,38.6076,38.6158,40084.0
2018-12-19 13:30:00,46.7,46.75,46.65,46.67,51778.0,38.6158,38.6572,38.5745,38.591,51778.0
2018-12-19 13:35:00,46.66,46.72,46.66,46.69,58167.0,38.5828,38.6324,38.5828,38.6076,58167.0
2018-12-19 13:40:00,46.7,46.77,46.69,46.75,58373.0,38.6158,38.6737,38.6076,38.6572,58373.0
2018-12-19 13:45:00,46.75,46.8,46.71,46.75,139354.0,38.6572,38.6985,38.6241,38.6572,139354.0
2018-12-19 13:50:00,46.75,46.77,46.7,46.75,99904.0,38.6572,38.6737,38.6158,38.6572,99904.0
2018-12-19 13:55:00,46.75,47.08,46.7,47.07,139445.0,38.6572,38.9301,38.6158,38.9218,139445.0
2018-12-19 14:00:00,47.03,47.06,46.17,46.29,140742.0,38.8887,38.9135,38.1776,38.2768,140742.0
2018-12-19 14:05:00,46.31,46.44,46.05,46.23,151625.0,38.2934,38.4009,38.0784,38.2272,151625.0
2018-12-19 14:10:00,46.25,46.27,46.04,46.17,107569.0,38.2437,38.2603,38.0701,38.1776,107569.0
2018-12-19 14:15:00,46.19,46.34,46.07,46.32,134385.0,38.1941,38.3182,38.0949,38.3016,134385.0
2018-12-19 14:20:00,46.31,46.45,46.16,46.42,92963.0,38.2934,38.4091,38.1693,38.3843,92963.0
2018-12-19 14:25:00,46.43,46.46,46.3,46.45,89292.0,38.3926,38.4174,38.2851,38.4091,89292.0
2018-12-19 14:30:00,46.45,46.67,46.38,46.55,145566.0,38.4091,38.591,38.3512,38.4918,145566.0
2018-12-19 14:35:00,46.53,46.59,46.34,46.47,180873.0,38.4753,38.5249,38.3182,38.4257,180873.0
2018-12-19 14:40:00,46.45,46.46,45.93,45.94,177419.0,38.4091,38.4174,37.9791,37.9874,177419.0
2018-12-19 14:45:00,45.95,46.19,45.93,46.16,200798.0,37.9957,38.1941,37.9791,38.1693,200798.0
2018-12-19 14:50:00,46.17,46.17,45.91,46.0,173583.0,38.1776,38.1776,37.9626,38.037,173583.0
2018-12-19 14:55:00,45.99,45.99,45.71,45.83,199392.0,38.0288,38.0288,37.7972,37.8965,199392.0
2018-12-19 15:00:00,45.83,45.84,45.45,45.49,219197.0,37.8965,37.9047,37.5822,37.6153,219197.0
2018-12-19 15:05:00,45.48,45.54,45.26,45.53,342047.0,37.607,37.6567,37.4251,37.6484,342047.0
2018-12-19 15:10:00,45.54,45.69,45.34,45.68,207949.0,37.6567,37.7807,37.4913,37.7724,207949.0
2018-12-19 15:15:00,45.69,45.72,45.35,45.5,231047.0,37.7807,37.8055,37.4995,37.6236,231047.0
2018-12-19 15:20:00,45.49,45.73,45.36,45.67,208133.0,37.6153,37.8138,37.5078,37.7641,208133.0
2018-12-19 15:25:00,45.67,45.7,45.33,45.34,197066.0,37.7641,37.789,37.483,37.4913,197066.0
2018-12-19 15:30:00,45.33,45.56,45.3,45.53,222787.0,37.483,37.6732,37.4582,37.6484,222787.0
2018-12-19 15:35:00,45.52,45.54,45.42,45.51,216124.0,37.6401,37.6567,37.5574,37.6318,216124.0
2018-12-19 15:40:00,45.51,45.51,45.32,45.46,334772.0,37.6318,37.6318,37.4747,37.5905,334772.0
2018-12-19 15:45:00,45.47,45.67,45.46,45.64,325177.0,37.5988,37.7641,37.5905,37.7393,325177.0
2018-12-19 15:50:00,45.64,45.68,45.57,45.62,271615.0,37.7393,37.7724,37.6815,37.7228,271615.0
2018-12-19 15:55:00,45.62,45.67,45.48,45.5,546075.0,37.7228,37.7641,37.607,37.6236,546075.0
2018-12-20 09:30:00,45.12,45.7,45.04,45.59,124343.0,37.3094,37.789,37.2432,37.698,124343.0
2018-12-20 09:35:00,45.61,45.8,45.55,45.68,116611.0,37.7145,37.8716,37.6649,37.7724,116611.0
2018-12-20 09:40:00,45.65,45.8,45.5,45.8,82407.0,37.7476,37.8716,37.6236,37.8716,82407.0
2018-12-20 09:45:00,45.81,45.83,45.6,45.66,122150.0,37.8799,37.8965,37.7063,37.7559,122150.0
2018-12-20 09:50:00,45.65,45.66,45.5,45.57,101559.0,37.7476,37.7559,37.6236,37.6815,101559.0
2018-12-20 09:55:00,45.56,45.85,45.54,45.77,143595.0,37.6732,37.913,37.6567,37.8468,143595.0
2018-12-20 10:00:00,45.75,45.93,45.74,45.88,117093.0,37.8303,37.9791,37.822,37.9378,117093.0
2018-12-20 10:05:00,45.87,46.05,45.84,46.01,191978.0,37.9295,38.0784,37.9047,38.0453,191978.0
2018-12-20 10:10:00,46.01,46.06,45.94,46.03,105103.0,38.0453,38.0866,37.9874,38.0618,105103.0
2018-12-20 10:15:00,46.02,46.05,45.88,46.01,130642.0,38.0536,38.0784,37.9378,38.0453,130642.0
2018-12-20 10:20:00,46.0,46.12,45.96,46.09,180287.0,38.037,38.1362,38.0039,38.1114,180287.0
2018-12-20 10:25:00,46.09,46.26,46.09,46.22,77620.0,38.1114,38.252,38.1114,38.2189,77620.0
2018-12-20 10:30:00,46.24,46.38,46.2,46.25,141737.0,38.2355,38.3512,38.2024,38.2437,141737.0
2018-12-20 10:35:00,46.24,46.41,46.19,46.34,84042.0,38.2355,38.376,38.1941,38.3182,84042.0
2018-12-20 10:40:00,46.35,46.36,46.24,46.25,211516.0,38.3264,38.3347,38.2355,38.2437,211516.0
2018-12-20 10:45:00,46.25,46.3,46.13,46.14,89342.0,38.2437,38.2851,38.1445,38.1528,89342.0
2018-12-20 10:50:00,46.14,46.2,46.03,46.06,84369.0,38.1528,38.2024,38.0618,38.0866,84369.0
2018-12-20 10:55:00,46.06,46.2,46.01,46.17,98118.0,38.0866,38.2024,38.0453,38.1776,98118.0
2018-12-20 11:00:00,46.17,46.17,45.97,45.99,130939.0,38.1776,38.1776,38.0122,38.0288,130939.0
2018-12-20 11:05:00,46.0,46.06,45.84,45.9,109296.0,38.037,38.0866,37.9047,37.9543,109296.0
2018-12-20 11:10:00,45.91,45.97,45.89,45.95,78677.0,37.9626,38.0122,37.9461,37.9957,78677.0
2018-12-20 11:15:00,45.96,46.01,45.88,45.92,103631.0,38.0039,38.0453,37.9378,37.9709,103631.0
2018-12-20 11:20:00,45.91,45.98,45.83,45.97,74760.0,37.9626,38.0205,37.8965,38.0122,74760.0
2018-12-20 11:25:00,45.98,46.0,45.86,45.91,81321.0,38.0205,38.037,37.9213,37.9626,81321.0
2018-12-20 11:30:00,45.91,45.99,45.86,45.9,83528.0,37.9626,38.0288,37.9213,37.9543,83528.0
2018-12-20 11:35:00,45.9,45.92,45.78,45.82,82392.0,37.9543,37.9709,37.8551,37.8882,82392.0
2018-12-20 11:40:00,45.83,45.92,45.81,45.88,71732.0,37.8965,37.9709,37.8799,37.9378,71732.0
2018-12-20 11:45:00,45.89,45.97,45.8,45.8,77479.0,37.9461,38.0122,37.8716,37.8716,77479.0
2018-12-20 11:50:00,45.8,45.84,45.66,45.75,112756.0,37.8716,37.9047,37.7559,37.8303,112756.0
2018-12-20 11:55:00,45.74,45.89,45.65,45.7,159085.0,37.822,37.9461,37.7476,37.789,159085.0
2018-12-20 12:00:00,45.71,45.82,45.7,45.73,89295.0,37.7972,37.8882,37.789,37.8138,89295.0
2018-12-20 12:05:00,45.74,45.79,45.67,45.74,82648.0,37.822,37.8634,37.7641,37.822,82648.0
2018-12-20 12:10:00,45.74,45.82,45.66,45.7,94354.0,37.822,37.8882,37.7559,37.789,94354.0
2018-12-20 12:15:00,45.69,45.98,45.69,45.98,74583.0,37.7807,38.0205,37.7807,38.0205,74583.0
2018-12-20 12:20:00,45.98,46.01,45.92,46.0,73688.0,38.0205,38.0453,37.9709,38.037,73688.0
2018-12-20 12:25:00,45.99,46.02,45.94,45.99,89614.0,38.0288,38.0536,37.9874,38.0288,89614.0
2018-12-20 12:30:00,45.99,46.0,45.86,45.86,55993.0,38.0288,38.037,37.9213,37.9213,55993.0
2018-12-20 12:35:00,45.87,45.91,45.76,45.82,72603.0,37.9295,37.9626,37.8386,37.8882,72603.0
2018-12-20 12:40:00,45.82,45.9,45.75,45.8,52509.0,37.8882,37.9543,37.8303,37.8716,52509.0
2018-12-20 12:45:00,45.8,45.84,45.77,45.83,47489.0,37.8716,37.9047,37.8468,37.8965,47489.0
2018-12-20 12:50:00,45.83,45.88,45.72,45.76,43160.0,37.8965,37.9378,37.8055,37.8386,43160.0
2018-12-20 12:55:00,45.75,45.84,45.69,45.84,63929.0,37.8303,37.9047,37.7807,37.9047,63929.0
2018-12-20 13:00:00,45.85,45.85,45.73,45.75,46251.0,37.913,37.913,37.8138,37.8303,46251.0
2018-12-20 13:05:00,45.75,45.82,45.64,45.66,51609.0,37.8303,37.8882,37.7393,37.7559,51609.0
2018-12-20 13:10:00,45.65,45.79,45.65,45.75,46441.0,37.7476,37.8634,37.7476,37.8303,46441.0
2018-12-20 13:15:00,45.74,45.81,45.73,45.77,53433.0,37.822,37.8799,37.8138,37.8468,53433.0
2018-12-20 13:20:00,45.76,45.8,45.65,45.72,57871.0,37.8386,37.8716,37.7476,37.8055,57871.0
2018-12-20 13:25:00,45.73,45.75,45.68,45.71,60806.0,37.8138,37.8303,37.7724,37.7972,60806.0
2018-12-20 13:30:00,45.71,45.8,45.68,45.77,54686.0,37.7972,37.8716,37.7724,37.8468,54686.0
2018-12-20 13:35:00,45.77,45.84,45.71,45.8,58296.0,37.8468,37.9047,37.7972,37.8716,58296.0
2018-12-20 13:40:00,45.8,45.83,45.63,45.82,73939.0,37.8716,37.8965,37.7311,37.8882,73939.0
2018-12-20 13:45:00,45.82,45.89,45.73,45.87,54307.0,37.8882,37.9461,37.8138,37.9295,54307.0
2018-12-20 13:50:00,45.87,45.88,45.77,45.77,74489.0,37.9295,37.9378,37.8468,37.8468,74489.0
2018-12-20 13:55:00,45.77,45.78,45.65,45.68,75391.0,37.8468,37.8551,37.7476,37.7724,75391.0
2018-12-20 14:00:00,45.67,45.69,45.42,45.52,122535.0,37.7641,37.7807,37.5574,37.6401,122535.0
2018-12-20 14:05:00,45.52,45.59,45.4,45.48,104294.0,37.6401,37.698,37.5409,37.607,104294.0
2018-12-20 14:10:00,45.48,45.49,45.38,45.48,80324.0,37.607,37.6153,37.5243,37.607,80324.0
2018-12-20 14:15:00,45.47,45.48,45.39,45.42,79403.0,37.5988,37.607,37.5326,37.5574,79403.0
2018-12-20 14:20:00,45.43,45.62,45.43,45.55,80551.0,37.5657,37.7228,37.5657,37.6649,80551.0
2018-12-20 14:25:00,45.56,45.74,45.55,45.73,83759.0,37.6732,37.822,37.6649,37.8138,83759.0
2018-12-20 14:30:00,45.73,45.84,45.65,45.68,163913.0,37.8138,37.9047,37.7476,37.7724,163913.0
2018-12-20 14:35:00,45.67,45.85,45.62,45.63,187498.0,37.7641,37.913,37.7228,37.7311,187498.0
2018-12-20 14:40:00,45.63,45.74,45.61,45.72,291921.0,37.7311,37.822,37.7145,37.8055,291921.0
2018-12-20 14:45:00,45.73,45.79,45.68,45.76,451743.0,37.8138,37.8634,37.7724,37.8386,451743.0
2018-12-20 14:50:00,45.76,45.78,45.64,45.69,201051.0,37.8386,37.8551,37.7393,37.7807,201051.0
2018-12-20 14:55:00,45.68,45.71,45.42,45.55,131269.0,37.7724,37.7972,37.5574,37.6649,131269.0
2018-12-20 15:00:00,45.54,45.55,45.4,45.43,116969.0,37.6567,37.6649,37.5409,37.5657,116969.0
2018-12-20 15:05:00,45.44,45.6,45.33,45.57,147407.0,37.574,37.7063,37.483,37.6815,147407.0
2018-12-20 15:10:00,45.57,45.65,45.5,45.52,242684.0,37.6815,37.7476,37.6236,37.6401,242684.0
2018-12-20 15:15:00,45.52,45.59,45.45,45.5,187977.0,37.6401,37.698,37.5822,37.6236,187977.0
2018-12-20 15:20:00,45.51,45.65,45.47,45.61,422784.0,37.6318,37.7476,37.5988,37.7145,422784.0
2018-12-20 15:25:00,45.61,45.64,45.45,45.51,201367.0,37.7145,37.7393,37.5822,37.6318,201367.0
2018-12-20 15:30:00,45.51,45.63,45.44,45.5,370212.0,37.6318,37.7311,37.574,37.6236,370212.0
2018-12-20 15:35:00,45.5,45.58,45.48,45.5,332017.0,37.6236,37.6897,37.607,37.6236,332017.0
2018-12-20 15:40:00,45.5,45.52,45.32,45.33,337265.0,37.6236,37.6401,37.4747,37.483,337265.0
2018-12-20 15:45:00,45.32,45.36,45.18,45.18,450859.0,37.4747,37.5078,37.359,37.359,450859.0
2018-12-20 15:50:00,45.18,45.22,44.97,45.04,463616.0,37.359,37.392,37.1853,37.2432,463616.0
2018-12-20 15:55:00,45.04,45.11,44.97,45.01,943321.0,37.2432,37.3011,37.1853,37.2184,943321.0
2018-12-21 09:30:00,44.58,45.2,44.12,45.05,1790635.0,36.8628,37.3755,36.4825,37.2515,1790635.0
2018-12-21 09:35:00,45.05,45.22,45.02,45.17,160009.0,37.2515,37.392,37.2267,37.3507,160009.0
2018-12-21 09:40:00,45.17,45.21,44.97,45.21,184850.0,37.3507,37.3838,37.1853,37.3838,184850.0
2018-12-21 09:45:00,45.2,45.37,45.07,45.13,180305.0,37.3755,37.5161,37.268,37.3176,180305.0
2018-12-21 09:50:00,45.14,45.33,45.13,45.26,111735.0,37.3259,37.483,37.3176,37.4251,111735.0
2018-12-21 09:55:00,45.27,45.41,45.17,45.19,182575.0,37.4334,37.5492,37.3507,37.3672,182575.0
2018-12-21 10:00:00,45.21,45.58,45.0,45.46,2154154.0,37.3838,37.6897,37.2101,37.5905,2154154.0
2018-12-21 10:05:00,45.45,45.53,45.32,45.52,130124.0,37.5822,37.6484,37.4747,37.6401,130124.0
2018-12-21 10:10:00,45.53,45.76,45.51,45.72,246676.0,37.6484,37.8386,37.6318,37.8055,246676.0
2018-12-21 10:15:00,45.72,45.79,45.65,45.73,194949.0,37.8055,37.8634,37.7476,37.8138,194949.0
2018-12-21 10:20:00,45.73,45.89,45.52,45.58,204183.0,37.8138,37.9461,37.6401,37.6897,204183.0
2018-12-21 10:25:00,45.57,45.62,45.48,45.62,74521.0,37.6815,37.7228,37.607,37.7228,74521.0
2018-12-21 10:30:00,45.62,45.68,45.49,45.52,96112.0,37.7228,37.7724,37.6153,37.6401,96112.0
2018-12-21 10:35:00,45.52,45.6,45.4,45.43,102289.0,37.6401,37.7063,37.5409,37.5657,102289.0
2018-12-21 10:40:00,45.43,45.43,45.27,45.3,136709.0,37.5657,37.5657,37.4334,37.4582,136709.0
2018-12-21 10:45:00,45.3,45.35,45.24,45.26,125265.0,37.4582,37.4995,37.4086,37.4251,125265.0
2018-12-21 10:50:00,45.25,45.33,45.11,45.31,183725.0,37.4169,37.483,37.3011,37.4665,183725.0
2018-12-21 10:55:00,45.31,45.33,45.23,45.26,81055.0,37.4665,37.483,37.4003,37.4251,81055.0
2018-12-21 11:00:00,45.26,45.33,45.17,45.24,80998.0,37.4251,37.483,37.3507,37.4086,80998.0
2018-12-21 11:05:00,45.22,45.32,45.05,45.05,112531.0,37.392,37.4747,37.2515,37.2515,112531.0
2018-12-21 11:10:00,45.06,45.26,45.05,45.26,92071.0,37.2597,37.4251,37.2515,37.4251,92071.0
2018-12-21 11:15:00,45.26,45.41,45.25,45.37,73647.0,37.4251,37.5492,37.4169,37.5161,73647.0
2018-12-21 11:20:00,45.37,45.51,45.37,45.47,65070.0,37.5161,37.6318,37.5161,37.5988,65070.0
2018-12-21 11:25:00,45.46,45.54,45.41,45.54,88497.0,37.5905,37.6567,37.5492,37.6567,88497.0
2018-12-21 11:30:00,45.53,45.57,45.43,45.47,164763.0,37.6484,37.6815,37.5657,37.5988,164763.0
2018-12-21 11:35:00,45.47,45.52,45.43,45.46,117433.0,37.5988,37.6401,37.5657,37.5905,117433.0
2018-12-21 11:40:00,45.47,45.53,45.41,45.52,62330.0,37.5988,37.6484,37.5492,37.6401,62330.0
2018-12-21 11:45:00,45.52,45.54,45.4,45.42,61777.0,37.6401,37.6567,37.5409,37.5574,61777.0
2018-12-21 11:50:00,45.42,45.53,45.41,45.46,60908.0,37.5574,37.6484,37.5492,37.5905,60908.0
2018-12-21 11:55:00,45.47,45.51,45.36,45.39,62737.0,37.5988,37.6318,37.5078,37.5326,62737.0
2018-12-21 12:00:00,45.4,45.44,45.31,45.42,153622.0,37.5409,37.574,37.4665,37.5574,153622.0
2018-12-21 12:05:00,45.43,45.43,45.28,45.38,68044.0,37.5657,37.5657,37.4417,37.5243,68044.0
2018-12-21 12:10:00,45.38,45.39,45.18,45.22,189362.0,37.5243,37.5326,37.359,37.392,189362.0
2018-12-21 12:15:00,45.22,45.34,45.21,45.27,68710.0,37.392,37.4913,37.3838,37.4334,68710.0
2018-12-21 12:20:00,45.26,45.38,45.2,45.38,59343.0,37.4251,37.5243,37.3755,37.5243,59343.0
2018-12-21 12:25:00,45.38,45.39,45.23,45.26,82432.0,37.5243,37.5326,37.4003,37.4251,82432.0
2018-12-21 12:30:00,45.26,45.31,45.07,45.3,133063.0,37.4251,37.4665,37.268,37.4582,133063.0
2018-12-21 12:35:00,45.3,45.34,45.2,45.33,74018.0,37.4582,37.4913,37.3755,37.483,74018.0
2018-12-21 12:40:00,45.34,45.43,45.3,45.39,61481.0,37.4913,37.5657,37.4582,37.5326,61481.0
2018-12-21 12:45:00,45.39,45.51,45.34,45.34,77635.0,37.5326,37.6318,37.4913,37.4913,77635.0
2018-12-21 12:50:00,45.34,45.38,45.2,45.21,75708.0,37.4913,37.5243,37.3755,37.3838,75708.0
2018-12-21 12:55:00,45.21,45.32,45.2,45.29,63415.0,37.3838,37.4747,37.3755,37.4499,63415.0
2018-12-21 13:00:00,45.29,45.3,45.16,45.18,85943.0,37.4499,37.4582,37.3424,37.359,85943.0
2018-12-21 13:05:00,45.18,45.25,45.13,45.24,49667.0,37.359,37.4169,37.3176,37.4086,49667.0
2018-12-21 13:10:00,45.25,45.29,45.16,45.23,72030.0,37.4169,37.4499,37.3424,37.4003,72030.0
2018-12-21 13:15:00,45.24,45.3,45.22,45.29,89808.0,37.4086,37.4582,37.392,37.4499,89808.0
2018-12-21 13:20:00,45.29,45.38,45.25,45.36,150303.0,37.4499,37.5243,37.4169,37.5078,150303.0
2018-12-21 13:25:00,45.35,45.45,45.32,45.38,67284.0,37.4995,37.5822,37.4747,37.5243,67284.0
2018-12-21 13:30:00,45.37,45.49,45.35,45.47,109644.0,37.5161,37.6153,37.4995,37.5988,109644.0
2018-12-21 13:35:00,45.47,45.56,45.44,45.56,80026.0,37.5988,37.6732,37.574,37.6732,80026.0
2018-12-21 13:40:00,45.56,45.59,45.45,45.57,85725.0,37.6732,37.698,37.5822,37.6815,85725.0
2018-12-21 13:45:00,45.57,45.57,45.45,45.45,67149.0,37.6815,37.6815,37.5822,37.5822,67149.0
2018-12-21 13:50:00,45.46,45.51,45.37,45.44,47203.0,37.5905,37.6318,37.5161,37.574,47203.0
2018-12-21 13:55:00,45.44,45.46,45.38,45.43,46616.0,37.574,37.5905,37.5243,37.5657,46616.0
2018-12-21 14:00:00,45.42,45.45,45.34,45.37,73997.0,37.5574,37.5822,37.4913,37.5161,73997.0
2018-12-21 14:05:00,45.37,45.42,45.34,45.35,63693.0,37.5161,37.5574,37.4913,37.4995,63693.0
2018-12-21 14:10:00,45.35,45.4,45.23,45.26,87409.0,37.4995,37.5409,37.4003,37.4251,87409.0
2018-12-21 14:15:00,45.26,45.34,45.23,45.31,125398.0,37.4251,37.4913,37.4003,37.4665,125398.0
2018-12-21 14:20:00,45.32,45.39,45.3,45.33,98490.0,37.4747,37.5326,37.4582,37.483,98490.0
2018-12-21 14:25:00,45.33,45.39,45.3,45.36,71148.0,37.483,37.5326,37.4582,37.5078,71148.0
2018-12-21 14:30:00,45.36,45.39,45.27,45.28,66410.0,37.5078,37.5326,37.4334,37.4417,66410.0
2018-12-21 14:35:00,45.28,45.36,45.28,45.3,67116.0,37.4417,37.5078,37.4417,37.4582,67116.0
2018-12-21 14:40:00,45.3,45.33,45.16,45.19,75422.0,37.4582,37.483,37.3424,37.3672,75422.0
2018-12-21 14:45:00,45.2,45.23,45.16,45.22,93896.0,37.3755,37.4003,37.3424,37.392,93896.0
2018-12-21 14:50:00,45.23,45.41,45.23,45.32,75887.0,37.4003,37.5492,37.4003,37.4747,75887.0
2018-12-21 14:55:00,45.33,45.37,45.22,45.29,118127.0,37.483,37.5161,37.392,37.4499,118127.0
2018-12-21 15:00:00,45.29,45.37,45.28,45.33,90963.0,37.4499,37.5161,37.4417,37.483,90963.0
2018-12-21 15:05:00,45.34,45.34,45.22,45.26,92130.0,37.4913,37.4913,37.392,37.4251,92130.0
2018-12-21 15:10:00,45.25,45.26,45.08,45.12,120219.0,37.4169,37.4251,37.2763,37.3094,120219.0
2018-12-21 15:15:00,45.12,45.12,44.94,44.99,139587.0,37.3094,37.3094,37.1605,37.2019,139587.0
2018-12-21 15:20:00,44.99,45.02,44.91,44.98,120715.0,37.2019,37.2267,37.1357,37.1936,120715.0
2018-12-21 15:25:00,44.99,44.99,44.84,44.86,120686.0,37.2019,37.2019,37.0778,37.0944,120686.0
2018-12-21 15:30:00,44.85,44.94,44.81,44.83,202056.0,37.0861,37.1605,37.053,37.0696,202056.0
2018-12-21 15:35:00,44.84,44.85,44.7,44.72,180807.0,37.0778,37.0861,36.9621,36.9786,180807.0
2018-12-21 15:40:00,44.72,44.81,44.68,44.81,332588.0,36.9786,37.053,36.9455,37.053,332588.0
2018-12-21 15:45:00,44.8,44.91,44.77,44.8,374490.0,37.0448,37.1357,37.0199,37.0448,374490.0
2018-12-21 15:50:00,44.8,44.85,44.75,44.79,379440.0,37.0448,37.0861,37.0034,37.0365,379440.0
2018-12-21 15:55:00,44.79,44.8,44.61,44.62,715767.0,37.0365,37.0448,36.8876,36.8959,715767.0
2018-12-24 09:30:00,44.26,44.87,44.26,44.71,193414.0,36.5982,37.1026,36.5982,36.9703,193414.0
2018-12-24 09:35:00,44.7,44.9,44.53,44.89,183413.0,36.9621,37.1274,36.8215,37.1192,183413.0
2018-12-24 09:40:00,44.9,45.24,44.9,45.14,213944.0,37.1274,37.4086,37.1274,37.3259,213944.0
2018-12-24 09:45:00,45.13,45.13,44.76,44.76,219265.0,37.3176,37.3176,37.0117,37.0117,219265.0
2018-12-24 09:50:00,44.76,44.82,44.52,44.55,174008.0,37.0117,37.0613,36.8132,36.838,174008.0
2018-12-24 09:55:00,44.55,44.64,44.49,44.64,186386.0,36.838,36.9124,36.7884,36.9124,186386.0
2018-12-24 10:00:00,44.65,44.8,44.59,44.7,156530.0,36.9207,37.0448,36.8711,36.9621,156530.0
2018-12-24 10:05:00,44.7,44.77,44.24,44.25,220691.0,36.9621,37.0199,36.5817,36.59,220691.0
2018-12-24 10:10:00,44.26,44.57,44.22,44.56,190151.0,36.5982,36.8546,36.5652,36.8463,190151.0
2018-12-24 10:15:00,44.56,44.63,44.45,44.46,147938.0,36.8463,36.9042,36.7553,36.7636,147938.0
2018-12-24 10:20:00,44.46,44.58,44.31,44.54,190796.0,36.7636,36.8628,36.6396,36.8298,190796.0
2018-12-24 10:25:00,44.55,44.72,44.52,44.65,106193.0,36.838,36.9786,36.8132,36.9207,106193.0
2018-12-24 10:30:00,44.66,44.96,44.66,44.9,126078.0,36.929,37.1771,36.929,37.1274,126078.0
2018-12-24 10:35:00,44.9,45.18,44.9,45.17,108836.0,37.1274,37.359,37.1274,37.3507,108836.0
2018-12-24 10:40:00,45.18,45.39,45.18,45.35,115626.0,37.359,37.5326,37.359,37.4995,115626.0
2018-12-24 10:45:00,45.35,45.36,45.21,45.34,123159.0,37.4995,37.5078,37.3838,37.4913,123159.0
2018-12-24 10:50:00,45.34,45.38,45.25,45.38,114108.0,37.4913,37.5243,37.4169,37.5243,114108.0
2018-12-24 10:55:00,45.37,45.4,45.23,45.32,113699.0,37.5161,37.5409,37.4003,37.4747,113699.0
2018-12-24 11:00:00,45.32,45.49,45.11,45.14,148781.0,37.4747,37.6153,37.3011,37.3259,148781.0
2018-12-24 11:05:00,45.14,45.42,45.14,45.37,90211.0,37.3259,37.5574,37.3259,37.5161,90211.0
2018-12-24 11:10:00,45.37,45.51,45.32,45.5,85283.0,37.5161,37.6318,37.4747,37.6236,85283.0
2018-12-24 11:15:00,45.5,45.52,45.34,45.42,109043.0,37.6236,37.6401,37.4913,37.5574,109043.0
2018-12-24 11:20:00,45.42,45.46,45.29,45.29,117447.0,37.5574,37.5905,37.4499,37.4499,117447.0
2018-12-24 11:25:00,45.3,45.43,45.3,45.4,102123.0,37.4582,37.5657,37.4582,37.5409,102123.0
2018-12-24 11:30:00,45.4,45.48,45.39,45.41,164654.0,37.5409,37.607,37.5326,37.5492,164654.0
2018-12-24 11:35:00,45.41,45.41,45.3,45.34,147928.0,37.5492,37.5492,37.4582,37.4913,147928.0
2018-12-24 11:40:00,45.35,45.36,45.25,45.27,184987.0,37.4995,37.5078,37.4169,37.4334,184987.0
2018-12-24 11:45:00,45.28,45.29,45.08,45.12,150621.0,37.4417,37.4499,37.2763,37.3094,150621.0
2018-12-24 11:50:00,45.11,45.21,45.06,45.2,121040.0,37.3011,37.3838,37.2597,37.3755,121040.0
2018-12-24 11:55:00,45.19,45.23,45.08,45.11,97192.0,37.3672,37.4003,37.2763,37.3011,97192.0
2018-12-24 12:00:00,45.12,45.27,45.11,45.24,135488.0,37.3094,37.4334,37.3011,37.4086,135488.0
2018-12-24 12:05:00,45.23,45.24,45.13,45.13,124007.0,37.4003,37.4086,37.3176,37.3176,124007.0
2018-12-24 12:10:00,45.14,45.22,45.09,45.17,134407.0,37.3259,37.392,37.2846,37.3507,134407.0
2018-12-24 12:15:00,45.14,45.21,45.08,45.11,125289.0,37.3259,37.3838,37.2763,37.3011,125289.0
2018-12-24 12:20:00,45.1,45.1,44.95,45.05,178496.0,37.2928,37.2928,37.1688,37.2515,178496.0
2018-12-24 12:25:00,45.05,45.2,45.0,45.1,148738.0,37.2515,37.3755,37.2101,37.2928,148738.0
2018-12-24 12:30:00,45.11,45.22,45.03,45.1,146064.0,37.3011,37.392,37.2349,37.2928,146064.0
2018-12-24 12:35:00,45.1,45.16,45.04,45.06,139828.0,37.2928,37.3424,37.2432,37.2597,139828.0
2018-12-24 12:40:00,45.06,45.13,44.99,45.12,182152.0,37.2597,37.3176,37.2019,37.3094,182152.0
2018-12-24 12:45:00,45.12,45.12,44.9,44.93,218051.0,37.3094,37.3094,37.1274,37.1522,218051.0
2018-12-24 12:50:00,44.92,44.93,44.67,44.71,139818.0,37.144,37.1522,36.9373,36.9703,139818.0
2018-12-24 12:55:00,44.71,44.71,44.46,44.5,381571.0,36.9703,36.9703,36.7636,36.7967,381571.0
2018-12-26 09:30:00,44.65,44.83,44.54,44.66,83241.0,36.9207,37.0696,36.8298,36.929,83241.0
2018-12-26 09:35:00,44.67,44.74,44.52,44.56,104495.0,36.9373,36.9951,36.8132,36.8463,104495.0
2018-12-26 09:40:00,44.56,44.59,44.22,44.31,136096.0,36.8463,36.8711,36.5652,36.6396,136096.0
2018-12-26 09:45:00,44.31,44.35,44.2,44.29,66916.0,36.6396,36.6727,36.5486,36.623,66916.0
2018-12-26 09:50:00,44.29,44.32,44.07,44.07,99676.0,36.623,36.6478,36.4411,36.4411,99676.0
2018-12-26 09:55:00,44.07,44.23,44.07,44.13,63988.0,36.4411,36.5734,36.4411,36.4907,63988.0
2018-12-26 10:00:00,44.13,44.17,43.99,44.01,70860.0,36.4907,36.5238,36.375,36.3915,70860.0
2018-12-26 10:05:00,44.02,44.11,43.91,44.1,88688.0,36.3998,36.4742,36.3088,36.4659,88688.0
2018-12-26 10:10:00,44.1,44.15,43.8,43.84,138110.0,36.4659,36.5073,36.2179,36.2509,138110.0
2018-12-26 10:15:00,43.84,43.92,43.75,43.83,84228.0,36.2509,36.3171,36.1765,36.2427,84228.0
2018-12-26 10:20:00,43.83,44.11,43.82,44.07,86123.0,36.2427,36.4742,36.2344,36.4411,86123.0
2018-12-26 10:25:00,44.07,44.1,44.0,44.03,50043.0,36.4411,36.4659,36.3832,36.408,50043.0
2018-12-26 10:30:00,44.01,44.05,43.93,43.95,63040.0,36.3915,36.4246,36.3254,36.3419,63040.0
2018-12-26 10:35:00,43.95,43.99,43.87,43.92,70891.0,36.3419,36.375,36.2757,36.3171,70891.0
2018-12-26 10:40:00,43.92,43.97,43.89,43.9,35946.0,36.3171,36.3584,36.2923,36.3005,35946.0
2018-12-26 10:45:00,43.91,43.98,43.84,43.87,52869.0,36.3088,36.3667,36.2509,36.2757,52869.0
2018-12-26 10:50:00,43.87,43.98,43.68,43.69,88156.0,36.2757,36.3667,36.1186,36.1269,88156.0
2018-12-26 10:55:00,43.69,43.76,43.67,43.7,63177.0,36.1269,36.1848,36.1104,36.1352,63177.0
2018-12-26 11:00:00,43.71,43.95,43.71,43.91,57454.0,36.1434,36.3419,36.1434,36.3088,57454.0
2018-12-26 11:05:00,43.91,43.99,43.82,43.91,58466.0,36.3088,36.375,36.2344,36.3088,58466.0
2018-12-26 11:10:00,43.91,44.02,43.91,44.01,73997.0,36.3088,36.3998,36.3088,36.3915,73997.0
2018-12-26 11:15:00,44.02,44.22,44.01,44.16,70077.0,36.3998,36.5652,36.3915,36.5155,70077.0
2018-12-26 11:20:00,44.15,44.26,44.15,44.2,108870.0,36.5073,36.5982,36.5073,36.5486,108870.0
2018-12-26 11:25:00,44.2,44.39,44.19,44.34,113144.0,36.5486,36.7057,36.5403,36.6644,113144.0
2018-12-26 11:30:00,44.34,44.34,44.25,44.32,50700.0,36.6644,36.6644,36.59,36.6478,50700.0
2018-12-26 11:35:00,44.33,44.46,44.31,44.4,67106.0,36.6561,36.7636,36.6396,36.714,67106.0
2018-12-26 11:40:00,44.39,44.53,44.37,44.5,76247.0,36.7057,36.8215,36.6892,36.7967,76247.0
2018-12-26 11:45:00,44.5,44.59,44.48,44.59,62449.0,36.7967,36.8711,36.7801,36.8711,62449.0
2018-12-26 11:50:00,44.59,44.6,44.47,44.59,99371.0,36.8711,36.8794,36.7719,36.8711,99371.0
2018-12-26 11:55:00,44.59,44.71,44.58,44.69,89062.0,36.8711,36.9703,36.8628,36.9538,89062.0
2018-12-26 12:00:00,44.69,44.77,44.67,44.76,65071.0,36.9538,37.0199,36.9373,37.0117,65071.0
2018-12-26 12:05:00,44.76,44.86,44.76,44.85,51673.0,37.0117,37.0944,37.0117,37.0861,51673.0
2018-12-26 12:10:00,44.84,45.0,44.81,44.97,68752.0,37.0778,37.2101,37.053,37.1853,68752.0
2018-12-26 12:15:00,44.96,44.99,44.79,44.82,64579.0,37.1771,37.2019,37.0365,37.0613,64579.0
2018-12-26 12:20:00,44.84,44.92,44.81,44.88,41873.0,37.0778,37.144,37.053,37.1109,41873.0
2018-12-26 12:25:00,44.87,44.94,44.82,44.83,53213.0,37.1026,37.1605,37.0613,37.0696,53213.0
2018-12-26 12:30:00,44.83,44.94,44.82,44.92,143171.0,37.0696,37.1605,37.0613,37.144,143171.0
2018-12-26 12:35:00,44.93,45.02,44.92,44.96,53917.0,37.1522,37.2267,37.144,37.1771,53917.0
2018-12-26 12:40:00,44.96,44.99,44.83,44.94,180653.0,37.1771,37.2019,37.0696,37.1605,180653.0
2018-12-26 12:45:00,44.95,44.99,44.86,44.87,72588.0,37.1688,37.2019,37.0944,37.1026,72588.0
2018-12-26 12:50:00,44.87,44.99,44.87,44.97,40024.0,37.1026,37.2019,37.1026,37.1853,40024.0
2018-12-26 12:55:00,44.98,45.03,44.92,44.94,45110.0,37.1936,37.2349,37.144,37.1605,45110.0
2018-12-26 13:00:00,44.96,44.98,44.77,44.84,109922.0,37.1771,37.1936,37.0199,37.0778,109922.0
2018-12-26 13:05:00,44.84,44.85,44.79,44.85,37579.0,37.0778,37.0861,37.0365,37.0861,37579.0
2018-12-26 13:10:00,44.85,44.88,44.67,44.68,59688.0,37.0861,37.1109,36.9373,36.9455,59688.0
2018-12-26 13:15:00,44.68,44.68,44.55,44.57,55011.0,36.9455,36.9455,36.838,36.8546,55011.0
2018-12-26 13:20:00,44.58,44.72,44.57,44.66,38186.0,36.8628,36.9786,36.8546,36.929,38186.0
2018-12-26 13:25:00,44.66,44.72,44.63,44.68,125413.0,36.929,36.9786,36.9042,36.9455,125413.0
2018-12-26 13:30:00,44.69,44.78,44.68,44.75,68414.0,36.9538,37.0282,36.9455,37.0034,68414.0
2018-12-26 13:35:00,44.74,44.84,44.7,44.83,45380.0,36.9951,37.0778,36.9621,37.0696,45380.0
2018-12-26 13:40:00,44.83,44.89,44.78,44.86,92129.0,37.0696,37.1192,37.0282,37.0944,92129.0
2018-12-26 13:45:00,44.87,45.04,44.87,45.01,36011.0,37.1026,37.2432,37.1026,37.2184,36011.0
2018-12-26 13:50:00,45.01,45.18,45.01,45.18,65426.0,37.2184,37.359,37.2184,37.359,65426.0
2018-12-26 13:55:00,45.18,45.21,45.15,45.18,47827.0,37.359,37.3838,37.3342,37.359,47827.0
2018-12-26 14:00:00,45.19,45.2,45.13,45.16,38343.0,37.3672,37.3755,37.3176,37.3424,38343.0
2018-12-26 14:05:00,45.16,45.19,45.1,45.16,46727.0,37.3424,37.3672,37.2928,37.3424,46727.0
2018-12-26 14:10:00,45.17,45.23,45.16,45.17,45140.0,37.3507,37.4003,37.3424,37.3507,45140.0
2018-12-26 14:15:00,45.17,45.21,45.07,45.09,86150.0,37.3507,37.3838,37.268,37.2846,86150.0
2018-12-26 14:20:00,45.09,45.16,45.06,45.15,53919.0,37.2846,37.3424,37.2597,37.3342,53919.0
2018-12-26 14:25:00,45.16,45.16,45.03,45.1,48249.0,37.3424,37.3424,37.2349,37.2928,48249.0
2018-12-26 14:30:00,45.1,45.23,45.09,45.17,53387.0,37.2928,37.4003,37.2846,37.3507,53387.0
2018-12-26 14:35:00,45.18,45.18,45.13,45.15,37206.0,37.359,37.359,37.3176,37.3342,37206.0
2018-12-26 14:40:00,45.16,45.18,45.07,45.17,48227.0,37.3424,37.359,37.268,37.3507,48227.0
2018-12-26 14:45:00,45.17,45.2,45.11,45.11,50379.0,37.3507,37.3755,37.3011,37.3011,50379.0
2018-12-26 14:50:00,45.1,45.23,45.1,45.22,54580.0,37.2928,37.4003,37.2928,37.392,54580.0
2018-12-26 14:55:00,45.22,45.32,45.14,45.32,56721.0,37.392,37.4747,37.3259,37.4747,56721.0
2018-12-26 15:00:00,45.31,45.33,45.25,45.3,64184.0,37.4665,37.483,37.4169,37.4582,64184.0
2018-12-26 15:05:00,45.3,45.44,45.3,45.34,62645.0,37.4582,37.574,37.4582,37.4913,62645.0
2018-12-26 15:10:00,45.35,45.41,45.35,45.4,98987.0,37.4995,37.5492,37.4995,37.5409,98987.0
2018-12-26 15:15:00,45.4,45.47,45.37,45.4,66216.0,37.5409,37.5988,37.5161,37.5409,66216.0
2018-12-26 15:20:00,45.4,45.54,45.39,45.54,56430.0,37.5409,37.6567,37.5326,37.6567,56430.0
2018-12-26 15:25:00,45.54,45.64,45.52,45.63,75226.0,37.6567,37.7393,37.6401,37.7311,75226.0
2018-12-26 15:30:00,45.62,45.73,45.59,45.71,81654.0,37.7228,37.8138,37.698,37.7972,81654.0
2018-12-26 15:35:00,45.71,45.85,45.68,45.84,109419.0,37.7972,37.913,37.7724,37.9047,109419.0
2018-12-26 15:40:00,45.84,46.0,45.79,46.0,142891.0,37.9047,38.037,37.8634,38.037,142891.0
2018-12-26 15:45:00,46.0,46.08,45.88,45.89,213321.0,38.037,38.1032,37.9378,37.9461,213321.0
2018-12-26 15:50:00,45.89,46.04,45.89,46.04,159841.0,37.9461,38.0701,37.9461,38.0701,159841.0
2018-12-26 15:55:00,46.04,46.16,46.01,46.16,449862.0,38.0701,38.1693,38.0453,38.1693,449862.0
2018-12-27 09:30:00,45.41,45.75,45.4,45.73,139390.0,37.5492,37.8303,37.5409,37.8138,139390.0
2018-12-27 09:35:00,45.73,46.01,45.67,45.85,131649.0,37.8138,38.0453,37.7641,37.913,131649.0
2018-12-27 09:40:00,45.86,45.93,45.55,45.55,76747.0,37.9213,37.9791,37.6649,37.6649,76747.0
2018-12-27 09:45:00,45.55,45.71,45.46,45.57,84170.0,37.6649,37.7972,37.5905,37.6815,84170.0
2018-12-27 09:50:00,45.57,45.63,45.44,45.53,42188.0,37.6815,37.7311,37.574,37.6484,42188.0
2018-12-27 09:55:00,45.52,45.73,45.46,45.67,139614.0,37.6401,37.8138,37.5905,37.7641,139614.0
2018-12-27 10:00:00,45.65,45.83,45.61,45.76,54128.0,37.7476,37.8965,37.7145,37.8386,54128.0
2018-12-27 10:05:00,45.75,45.78,45.56,45.59,61026.0,37.8303,37.8551,37.6732,37.698,61026.0
2018-12-27 10:10:00,45.61,45.72,45.59,45.71,37966.0,37.7145,37.8055,37.698,37.7972,37966.0
2018-12-27 10:15:00,45.7,45.93,45.67,45.78,61086.0,37.789,37.9791,37.7641,37.8551,61086.0
2018-12-27 10:20:00,45.78,45.86,45.68,45.79,158765.0,37.8551,37.9213,37.7724,37.8634,158765.0
2018-12-27 10:25:00,45.81,45.9,45.75,45.75,33370.0,37.8799,37.9543,37.8303,37.8303,33370.0
2018-12-27 10:30:00,45.74,45.89,45.66,45.88,53581.0,37.822,37.9461,37.7559,37.9378,53581.0
2018-12-27 10:35:00,45.89,46.05,45.87,45.99,52071.0,37.9461,38.0784,37.9295,38.0288,52071.0
2018-12-27 10:40:00,45.97,46.19,45.97,46.14,95096.0,38.0122,38.1941,38.0122,38.1528,95096.0
2018-12-27 10:45:00,46.13,46.16,46.03,46.11,47465.0,38.1445,38.1693,38.0618,38.128,47465.0
2018-12-27 10:50:00,46.11,46.15,45.99,46.02,51227.0,38.128,38.1611,38.0288,38.0536,51227.0
2018-12-27 10:55:00,46.02,46.06,45.94,45.94,83190.0,38.0536,38.0866,37.9874,37.9874,83190.0
2018-12-27 11:00:00,45.94,46.01,45.86,45.96,106524.0,37.9874,38.0453,37.9213,38.0039,106524.0
2018-12-27 11:05:00,45.95,45.99,45.87,45.96,85067.0,37.9957,38.0288,37.9295,38.0039,85067.0
2018-12-27 11:10:00,45.96,45.98,45.85,45.89,51580.0,38.0039,38.0205,37.913,37.9461,51580.0
2018-12-27 11:15:00,45.89,45.99,45.84,45.97,58013.0,37.9461,38.0288,37.9047,38.0122,58013.0
2018-12-27 11:20:00,45.96,46.05,45.93,46.04,45642.0,38.0039,38.0784,37.9791,38.0701,45642.0
2018-12-27 11:25:00,46.04,46.17,46.02,46.13,51892.0,38.0701,38.1776,38.0536,38.1445,51892.0
2018-12-27 11:30:00,46.14,46.3,46.14,46.23,63118.0,38.1528,38.2851,38.1528,38.2272,63118.0
2018-12-27 11:35:00,46.23,46.25,46.09,46.13,57527.0,38.2272,38.2437,38.1114,38.1445,57527.0
2018-12-27 11:40:00,46.12,46.12,45.97,45.98,50722.0,38.1362,38.1362,38.0122,38.0205,50722.0
2018-12-27 11:45:00,45.98,46.02,45.9,45.94,24368.0,38.0205,38.0536,37.9543,37.9874,24368.0
2018-12-27 11:50:00,45.94,46.01,45.87,45.93,48950.0,37.9874,38.0453,37.9295,37.9791,48950.0
2018-12-27 11:55:00,45.92,46.01,45.87,45.94,57153.0,37.9709,38.0453,37.9295,37.9874,57153.0
2018-12-27 12:00:00,45.94,45.96,45.84,45.85,31486.0,37.9874,38.0039,37.9047,37.913,31486.0
2018-12-27 12:05:00,45.85,45.94,45.85,45.93,26503.0,37.913,37.9874,37.913,37.9791,26503.0
2018-12-27 12:10:00,45.94,45.95,45.88,45.92,18101.0,37.9874,37.9957,37.9378,37.9709,18101.0
2018-12-27 12:15:00,45.91,46.06,45.91,46.03,21837.0,37.9626,38.0866,37.9626,38.0618,21837.0
2018-12-27 12:20:00,46.03,46.03,45.91,45.96,20014.0,38.0618,38.0618,37.9626,38.0039,20014.0
2018-12-27 12:25:00,45.96,45.97,45.74,45.84,98468.0,38.0039,38.0122,37.822,37.9047,98468.0
2018-12-27 12:30:00,45.83,45.85,45.75,45.83,92316.0,37.8965,37.913,37.8303,37.8965,92316.0
2018-12-27 12:35:00,45.83,45.88,45.79,45.82,50819.0,37.8965,37.9378,37.8634,37.8882,50819.0
2018-12-27 12:40:00,45.83,45.86,45.73,45.83,69449.0,37.8965,37.9213,37.8138,37.8965,69449.0
2018-12-27 12:45:00,45.82,45.91,45.8,45.87,59802.0,37.8882,37.9626,37.8716,37.9295,59802.0
2018-12-27 12:50:00,45.87,45.93,45.81,45.93,36202.0,37.9295,37.9791,37.8799,37.9791,36202.0
2018-12-27 12:55:00,45.93,45.93,45.8,45.89,32030.0,37.9791,37.9791,37.8716,37.9461,32030.0
2018-12-27 13:00:00,45.88,45.9,45.82,45.86,43942.0,37.9378,37.9543,37.8882,37.9213,43942.0
2018-12-27 13:05:00,45.86,45.97,45.86,45.89,31531.0,37.9213,38.0122,37.9213,37.9461,31531.0
2018-12-27 13:10:00,45.88,45.95,45.88,45.95,38896.0,37.9378,37.9957,37.9378,37.9957,38896.0
2018-12-27 13:15:00,45.94,45.96,45.84,45.87,43315.0,37.9874,38.0039,37.9047,37.9295,43315.0
2018-12-27 13:20:00,45.87,45.89,45.83,45.88,60441.0,37.9295,37.9461,37.8965,37.9378,60441.0
2018-12-27 13:25:00,45.87,45.94,45.82,45.85,48520.0,37.9295,37.9874,37.8882,37.913,48520.0
2018-12-27 13:30:00,45.85,45.87,45.75,45.75,87965.0,37.913,37.9295,37.8303,37.8303,87965.0
2018-12-27 13:35:00,45.74,45.77,45.71,45.73,60693.0,37.822,37.8468,37.7972,37.8138,60693.0
2018-12-27 13:40:00,45.72,45.81,45.72,45.77,29915.0,37.8055,37.8799,37.8055,37.8468,29915.0
2018-12-27 13:45:00,45.77,45.78,45.57,45.62,246731.0,37.8468,37.8551,37.6815,37.7228,246731.0
2018-12-27 13:50:00,45.62,45.65,45.55,45.56,114830.0,37.7228,37.7476,37.6649,37.6732,114830.0
2018-12-27 13:55:00,45.57,45.64,45.56,45.59,41137.0,37.6815,37.7393,37.6732,37.698,41137.0
2018-12-27 14:00:00,45.59,45.64,45.55,45.64,53992.0,37.698,37.7393,37.6649,37.7393,53992.0
2018-12-27 14:05:00,45.63,45.66,45.54,45.54,120891.0,37.7311,37.7559,37.6567,37.6567,120891.0
2018-12-27 14:10:00,45.53,45.55,45.48,45.48,37953.0,37.6484,37.6649,37.607,37.607,37953.0
2018-12-27 14:15:00,45.48,45.52,45.44,45.48,93440.0,37.607,37.6401,37.574,37.607,93440.0
2018-12-27 14:20:00,45.47,45.51,45.45,45.48,81042.0,37.5988,37.6318,37.5822,37.607,81042.0
2018-12-27 14:25:00,45.49,45.57,45.44,45.57,47927.0,37.6153,37.6815,37.574,37.6815,47927.0
2018-12-27 14:30:00,45.57,45.58,45.49,45.54,40376.0,37.6815,37.6897,37.6153,37.6567,40376.0
2018-12-27 14:35:00,45.53,45.61,45.53,45.57,35652.0,37.6484,37.7145,37.6484,37.6815,35652.0
2018-12-27 14:40:00,45.56,45.77,45.56,45.74,76277.0,37.6732,37.8468,37.6732,37.822,76277.0
2018-12-27 14:45:00,45.74,45.77,45.58,45.62,64339.0,37.822,37.8468,37.6897,37.7228,64339.0
2018-12-27 14:50:00,45.63,45.83,45.59,45.77,68622.0,37.7311,37.8965,37.698,37.8468,68622.0
2018-12-27 14:55:00,45.77,45.77,45.67,45.73,49336.0,37.8468,37.8468,37.7641,37.8138,49336.0
2018-12-27 15:00:00,45.73,45.75,45.59,45.66,106968.0,37.8138,37.8303,37.698,37.7559,106968.0
2018-12-27 15:05:00,45.67,45.73,45.58,45.72,93460.0,37.7641,37.8138,37.6897,37.8055,93460.0
2018-12-27 15:10:00,45.71,45.91,45.65,45.91,155368.0,37.7972,37.9626,37.7476,37.9626,155368.0
2018-12-27 15:15:00,45.91,45.92,45.81,45.84,36156.0,37.9626,37.9709,37.8799,37.9047,36156.0
2018-12-27 15:20:00,45.84,46.05,45.84,46.05,79863.0,37.9047,38.0784,37.9047,38.0784,79863.0
2018-12-27 15:25:00,46.05,46.21,46.01,46.14,142531.0,38.0784,38.2107,38.0453,38.1528,142531.0
2018-12-27 15:30:00,46.15,46.18,45.98,46.13,325937.0,38.1611,38.1859,38.0205,38.1445,325937.0
2018-12-27 15:35:00,46.14,46.37,46.13,46.33,166752.0,38.1528,38.343,38.1445,38.3099,166752.0
2018-12-27 15:40:00,46.33,46.74,46.32,46.65,176275.0,38.3099,38.6489,38.3016,38.5745,176275.0
2018-12-27 15:45:00,46.65,46.67,46.49,46.6,263132.0,38.5745,38.591,38.4422,38.5332,263132.0
2018-12-27 15:50:00,46.6,46.61,46.34,46.39,215749.0,38.5332,38.5414,38.3182,38.3595,215749.0
2018-12-27 15:55:00,46.39,46.82,46.38,46.82,458693.0,38.3595,38.7151,38.3512,38.7151,458693.0
2018-12-28 09:30:00,47.1,47.15,46.79,47.1,45292.0,38.9466,38.9879,38.6903,38.9466,45292.0
2018-12-28 09:35:00,47.1,47.13,46.79,46.86,62773.0,38.9466,38.9714,38.6903,38.7481,62773.0
2018-12-28 09:40:00,46.84,47.01,46.83,46.97,60492.0,38.7316,38.8722,38.7233,38.8391,60492.0
2018-12-28 09:45:00,46.97,47.18,46.9,46.94,49665.0,38.8391,39.0128,38.7812,38.8143,49665.0
2018-12-28 09:50:00,46.94,46.97,46.8,46.96,41924.0,38.8143,38.8391,38.6985,38.8308,41924.0
2018-12-28 09:55:00,46.97,46.98,46.83,46.95,40641.0,38.8391,38.8474,38.7233,38.8226,40641.0
2018-12-28 10:00:00,46.94,47.06,46.71,46.79,58665.0,38.8143,38.9135,38.6241,38.6903,58665.0
2018-12-28 10:05:00,46.79,46.84,46.69,46.69,39991.0,38.6903,38.7316,38.6076,38.6076,39991.0
2018-12-28 10:10:00,46.69,46.77,46.6,46.64,66598.0,38.6076,38.6737,38.5332,38.5662,66598.0
2018-12-28 10:15:00,46.69,46.76,46.64,46.74,35878.0,38.6076,38.6655,38.5662,38.6489,35878.0
2018-12-28 10:20:00,46.73,46.81,46.57,46.62,42803.0,38.6407,38.7068,38.5084,38.5497,42803.0
2018-12-28 10:25:00,46.6,46.67,46.49,46.5,36482.0,38.5332,38.591,38.4422,38.4505,36482.0
2018-12-28 10:30:00,46.49,46.59,46.44,46.51,57373.0,38.4422,38.5249,38.4009,38.4587,57373.0
2018-12-28 10:35:00,46.52,46.52,46.35,46.48,34723.0,38.467,38.467,38.3264,38.4339,34723.0
2018-12-28 10:40:00,46.48,46.54,46.38,46.4,64608.0,38.4339,38.4835,38.3512,38.3678,64608.0
2018-12-28 10:45:00,46.4,46.58,46.39,46.56,33921.0,38.3678,38.5166,38.3595,38.5001,33921.0
2018-12-28 10:50:00,46.56,46.62,46.49,46.5,53386.0,38.5001,38.5497,38.4422,38.4505,53386.0
2018-12-28 10:55:00,46.51,46.66,46.51,46.58,31717.0,38.4587,38.5828,38.4587,38.5166,31717.0
2018-12-28 11:00:00,46.59,46.61,46.49,46.56,48935.0,38.5249,38.5414,38.4422,38.5001,48935.0
2018-12-28 11:05:00,46.56,46.66,46.51,46.62,30062.0,38.5001,38.5828,38.4587,38.5497,30062.0
2018-12-28 11:10:00,46.61,46.7,46.59,46.63,47848.0,38.5414,38.6158,38.5249,38.558,47848.0
2018-12-28 11:15:00,46.64,46.8,46.61,46.63,61220.0,38.5662,38.6985,38.5414,38.558,61220.0
2018-12-28 11:20:00,46.63,46.65,46.56,46.6,46705.0,38.558,38.5745,38.5001,38.5332,46705.0
2018-12-28 11:25:00,46.6,46.65,46.51,46.59,43585.0,38.5332,38.5745,38.4587,38.5249,43585.0
2018-12-28 11:30:00,46.59,46.65,46.54,46.63,28605.0,38.5249,38.5745,38.4835,38.558,28605.0
2018-12-28 11:35:00,46.65,46.77,46.63,46.74,30238.0,38.5745,38.6737,38.558,38.6489,30238.0
2018-12-28 11:40:00,46.74,46.75,46.68,46.69,18517.0,38.6489,38.6572,38.5993,38.6076,18517.0
2018-12-28 11:45:00,46.7,46.7,46.61,46.66,20581.0,38.6158,38.6158,38.5414,38.5828,20581.0
2018-12-28 11:50:00,46.66,46.75,46.65,46.71,29104.0,38.5828,38.6572,38.5745,38.6241,29104.0
2018-12-28 11:55:00,46.7,46.71,46.63,46.66,27935.0,38.6158,38.6241,38.558,38.5828,27935.0
2018-12-28 12:00:00,46.69,46.74,46.67,46.74,17625.0,38.6076,38.6489,38.591,38.6489,17625.0
2018-12-28 12:05:00,46.73,46.79,46.72,46.77,19406.0,38.6407,38.6903,38.6324,38.6737,19406.0
2018-12-28 12:10:00,46.78,46.79,46.71,46.73,29869.0,38.682,38.6903,38.6241,38.6407,29869.0
2018-12-28 12:15:00,46.72,46.72,46.62,46.72,31744.0,38.6324,38.6324,38.5497,38.6324,31744.0
2018-12-28 12:20:00,46.72,46.82,46.71,46.82,51002.0,38.6324,38.7151,38.6241,38.7151,51002.0
2018-12-28 12:25:00,46.82,46.84,46.77,46.84,40377.0,38.7151,38.7316,38.6737,38.7316,40377.0
2018-12-28 12:30:00,46.84,46.9,46.82,46.86,31861.0,38.7316,38.7812,38.7151,38.7481,31861.0
2018-12-28 12:35:00,46.85,46.87,46.8,46.86,39417.0,38.7399,38.7564,38.6985,38.7481,39417.0
2018-12-28 12:40:00,46.86,46.92,46.83,46.91,19318.0,38.7481,38.7978,38.7233,38.7895,19318.0
2018-12-28 12:45:00,46.91,46.91,46.8,46.82,31730.0,38.7895,38.7895,38.6985,38.7151,31730.0
2018-12-28 12:50:00,46.83,46.87,46.78,46.85,21020.0,38.7233,38.7564,38.682,38.7399,21020.0
2018-12-28 12:55:00,46.85,46.86,46.7,46.72,21866.0,38.7399,38.7481,38.6158,38.6324,21866.0
2018-12-28 13:00:00,46.72,46.73,46.64,46.64,20818.0,38.6324,38.6407,38.5662,38.5662,20818.0
2018-12-28 13:05:00,46.64,46.69,46.6,46.68,19756.0,38.5662,38.6076,38.5332,38.5993,19756.0
2018-12-28 13:10:00,46.69,46.74,46.65,46.71,26294.0,38.6076,38.6489,38.5745,38.6241,26294.0
2018-12-28 13:15:00,46.71,46.73,46.61,46.61,19200.0,38.6241,38.6407,38.5414,38.5414,19200.0
2018-12-28 13:20:00,46.61,46.61,46.52,46.52,20874.0,38.5414,38.5414,38.467,38.467,20874.0
2018-12-28 13:25:00,46.51,46.59,46.51,46.54,24247.0,38.4587,38.5249,38.4587,38.4835,24247.0
2018-12-28 13:30:00,46.55,46.56,46.47,46.52,34844.0,38.4918,38.5001,38.4257,38.467,34844.0
2018-12-28 13:35:00,46.51,46.61,46.51,46.61,20993.0,38.4587,38.5414,38.4587,38.5414,20993.0
2018-12-28 13:40:00,46.61,46.65,46.58,46.61,20624.0,38.5414,38.5745,38.5166,38.5414,20624.0
2018-12-28 13:45:00,46.61,46.75,46.61,46.73,27163.0,38.5414,38.6572,38.5414,38.6407,27163.0
2018-12-28 13:50:00,46.74,46.81,46.69,46.72,29821.0,38.6489,38.7068,38.6076,38.6324,29821.0
2018-12-28 13:55:00,46.72,46.78,46.71,46.74,21733.0,38.6324,38.682,38.6241,38.6489,21733.0
2018-12-28 14:00:00,46.74,46.81,46.71,46.78,37704.0,38.6489,38.7068,38.6241,38.682,37704.0
2018-12-28 14:05:00,46.79,46.95,46.79,46.95,75498.0,38.6903,38.8226,38.6903,38.8226,75498.0
2018-12-28 14:10:00,46.95,46.99,46.91,46.98,44578.0,38.8226,38.8556,38.7895,38.8474,44578.0
2018-12-28 14:15:00,46.99,47.06,46.96,46.96,27155.0,38.8556,38.9135,38.8308,38.8308,27155.0
2018-12-28 14:20:00,46.96,47.03,46.92,46.99,44626.0,38.8308,38.8887,38.7978,38.8556,44626.0
2018-12-28 14:25:00,46.99,47.01,46.86,46.86,54345.0,38.8556,38.8722,38.7481,38.7481,54345.0
2018-12-28 14:30:00,46.87,46.98,46.84,46.98,58096.0,38.7564,38.8474,38.7316,38.8474,58096.0
2018-12-28 14:35:00,46.98,47.11,46.97,47.11,36281.0,38.8474,38.9549,38.8391,38.9549,36281.0
2018-12-28 14:40:00,47.11,47.19,47.09,47.15,35956.0,38.9549,39.021,38.9383,38.9879,35956.0
2018-12-28 14:45:00,47.14,47.24,47.1,47.22,34362.0,38.9797,39.0624,38.9466,39.0458,34362.0
2018-12-28 14:50:00,47.21,47.26,47.17,47.22,42695.0,39.0376,39.0789,39.0045,39.0458,42695.0
2018-12-28 14:55:00,47.23,47.24,47.15,47.18,47256.0,39.0541,39.0624,38.9879,39.0128,47256.0
2018-12-28 15:00:00,47.18,47.22,47.08,47.09,54310.0,39.0128,39.0458,38.9301,38.9383,54310.0
2018-12-28 15:05:00,47.09,47.09,46.89,46.95,79743.0,38.9383,38.9383,38.773,38.8226,79743.0
2018-12-28 15:10:00,46.94,46.99,46.82,46.99,82467.0,38.8143,38.8556,38.7151,38.8556,82467.0
2018-12-28 15:15:00,46.99,46.99,46.81,46.81,62585.0,38.8556,38.8556,38.7068,38.7068,62585.0
2018-12-28 15:20:00,46.81,46.81,46.7,46.77,69708.0,38.7068,38.7068,38.6158,38.6737,69708.0
2018-12-28 15:25:00,46.78,46.8,46.53,46.64,114169.0,38.682,38.6985,38.4753,38.5662,114169.0
2018-12-28 15:30:00,46.63,46.68,46.5,46.64,95405.0,38.558,38.5993,38.4505,38.5662,95405.0
2018-12-28 15:35:00,46.63,46.73,46.55,46.55,88870.0,38.558,38.6407,38.4918,38.4918,88870.0
2018-12-28 15:40:00,46.55,46.62,46.48,46.48,102840.0,38.4918,38.5497,38.4339,38.4339,102840.0
2018-12-28 15:45:00,46.47,46.61,46.46,46.61,125646.0,38.4257,38.5414,38.4174,38.5414,125646.0
2018-12-28 15:50:00,46.61,46.63,46.52,46.54,149259.0,38.5414,38.558,38.467,38.4835,149259.0
2018-12-28 15:55:00,46.53,46.71,46.53,46.64,323268.0,38.4753,38.6241,38.4753,38.5662,323268.0
2018-12-31 09:30:00,46.89,47.37,46.85,47.35,88653.0,38.773,39.1699,38.7399,39.1533,88653.0
2018-12-31 09:35:00,47.34,47.45,47.32,47.41,46429.0,39.1451,39.236,39.1285,39.2029,46429.0
2018-12-31 09:40:00,47.41,47.41,47.08,47.09,55108.0,39.2029,39.2029,38.9301,38.9383,55108.0
2018-12-31 09:45:00,47.1,47.26,47.05,47.24,49451.0,38.9466,39.0789,38.9053,39.0624,49451.0
2018-12-31 09:50:00,47.26,47.39,47.19,47.31,51139.0,39.0789,39.1864,39.021,39.1203,51139.0
2018-12-31 09:55:00,47.3,47.35,47.19,47.23,75246.0,39.112,39.1533,39.021,39.0541,75246.0
2018-12-31 10:00:00,47.23,47.47,47.21,47.46,44965.0,39.0541,39.2526,39.0376,39.2443,44965.0
2018-12-31 10:05:00,47.45,47.49,47.38,47.41,50464.0,39.236,39.2691,39.1781,39.2029,50464.0
2018-12-31 10:10:00,47.43,47.55,47.4,47.43,50508.0,39.2195,39.3187,39.1947,39.2195,50508.0
2018-12-31 10:15:00,47.41,47.41,47.27,47.28,47081.0,39.2029,39.2029,39.0872,39.0954,47081.0
2018-12-31 10:20:00,47.28,47.31,47.21,47.23,29154.0,39.0954,39.1203,39.0376,39.0541,29154.0
2018-12-31 10:25:00,47.23,47.25,47.12,47.15,39706.0,39.0541,39.0706,38.9631,38.9879,39706.0
2018-12-31 10:30:00,47.15,47.16,47.08,47.09,42118.0,38.9879,38.9962,38.9301,38.9383,42118.0
2018-12-31 10:35:00,47.09,47.14,47.06,47.08,55113.0,38.9383,38.9797,38.9135,38.9301,55113.0
2018-12-31 10:40:00,47.08,47.16,47.07,47.16,34118.0,38.9301,38.9962,38.9218,38.9962,34118.0
2018-12-31 10:45:00,47.16,47.31,47.15,47.23,39470.0,38.9962,39.1203,38.9879,39.0541,39470.0
2018-12-31 10:50:00,47.21,47.22,47.05,47.11,65730.0,39.0376,39.0458,38.9053,38.9549,65730.0
2018-12-31 10:55:00,47.11,47.13,47.05,47.09,37851.0,38.9549,38.9714,38.9053,38.9383,37851.0
2018-12-31 11:00:00,47.1,47.11,47.02,47.05,51933.0,38.9466,38.9549,38.8805,38.9053,51933.0
2018-12-31 11:05:00,47.06,47.08,46.98,46.98,35383.0,38.9135,38.9301,38.8474,38.8474,35383.0
2018-12-31 11:10:00,46.96,46.96,46.89,46.92,33807.0,38.8308,38.8308,38.773,38.7978,33807.0
2018-12-31 11:15:00,46.93,46.96,46.86,46.87,38050.0,38.806,38.8308,38.7481,38.7564,38050.0
2018-12-31 11:20:00,46.88,46.9,46.79,46.89,37016.0,38.7647,38.7812,38.6903,38.773,37016.0
2018-12-31 11:25:00,46.88,47.02,46.87,46.98,58629.0,38.7647,38.8805,38.7564,38.8474,58629.0
2018-12-31 11:30:00,46.98,47.0,46.81,46.88,41436.0,38.8474,38.8639,38.7068,38.7647,41436.0
2018-12-31 11:35:00,46.88,47.04,46.83,46.99,37764.0,38.7647,38.897,38.7233,38.8556,37764.0
2018-12-31 11:40:00,46.98,46.98,46.85,46.86,32849.0,38.8474,38.8474,38.7399,38.7481,32849.0
2018-12-31 11:45:00,46.87,46.96,46.83,46.96,34847.0,38.7564,38.8308,38.7233,38.8308,34847.0
2018-12-31 11:50:00,46.96,47.04,46.92,47.02,29987.0,38.8308,38.897,38.7978,38.8805,29987.0
2018-12-31 11:55:00,47.02,47.14,47.01,47.13,25974.0,38.8805,38.9797,38.8722,38.9714,25974.0
2018-12-31 12:00:00,47.13,47.13,47.03,47.04,11485.0,38.9714,38.9714,38.8887,38.897,11485.0
2018-12-31 12:05:00,47.04,47.07,47.01,47.04,18943.0,38.897,38.9218,38.8722,38.897,18943.0
2018-12-31 12:10:00,47.03,47.05,46.93,47.03,40039.0,38.8887,38.9053,38.806,38.8887,40039.0
2018-12-31 12:15:00,47.02,47.02,46.94,46.95,9364.0,38.8805,38.8805,38.8143,38.8226,9364.0
2018-12-31 12:20:00,46.95,47.01,46.95,46.97,15228.0,38.8226,38.8722,38.8226,38.8391,15228.0
2018-12-31 12:25:00,46.97,46.99,46.91,46.98,13780.0,38.8391,38.8556,38.7895,38.8474,13780.0
2018-12-31 12:30:00,46.99,47.02,46.93,46.94,21176.0,38.8556,38.8805,38.806,38.8143,21176.0
2018-12-31 12:35:00,46.94,46.98,46.92,46.96,18686.0,38.8143,38.8474,38.7978,38.8308,18686.0
2018-12-31 12:40:00,46.97,46.98,46.88,46.96,25922.0,38.8391,38.8474,38.7647,38.8308,25922.0
2018-12-31 12:45:00,46.96,47.04,46.93,47.01,17032.0,38.8308,38.897,38.806,38.8722,17032.0
2018-12-31 12:50:00,47.0,47.01,46.96,46.99,14160.0,38.8639,38.8722,38.8308,38.8556,14160.0
2018-12-31 12:55:00,46.99,47.0,46.91,46.97,19445.0,38.8556,38.8639,38.7895,38.8391,19445.0
2018-12-31 13:00:00,46.97,47.0,46.95,46.97,19267.0,38.8391,38.8639,38.8226,38.8391,19267.0
2018-12-31 13:05:00,46.97,47.01,46.94,47.0,25265.0,38.8391,38.8722,38.8143,38.8639,25265.0
2018-12-31 13:10:00,46.99,47.02,46.92,46.93,25070.0,38.8556,38.8805,38.7978,38.806,25070.0
2018-12-31 13:15:00,46.93,46.99,46.92,46.97,29603.0,38.806,38.8556,38.7978,38.8391,29603.0
2018-12-31 13:20:00,46.96,46.99,46.95,46.97,11749.0,38.8308,38.8556,38.8226,38.8391,11749.0
2018-12-31 13:25:00,46.97,47.04,46.96,47.03,13533.0,38.8391,38.897,38.8308,38.8887,13533.0
2018-12-31 13:30:00,47.02,47.03,46.95,46.95,22143.0,38.8805,38.8887,38.8226,38.8226,22143.0
2018-12-31 13:35:00,46.94,46.98,46.94,46.97,17783.0,38.8143,38.8474,38.8143,38.8391,17783.0
2018-12-31 13:40:00,46.97,47.0,46.89,46.89,17170.0,38.8391,38.8639,38.773,38.773,17170.0
2018-12-31 13:45:00,46.9,46.91,46.82,46.89,21632.0,38.7812,38.7895,38.7151,38.773,21632.0
2018-12-31 13:50:00,46.88,46.9,46.77,46.81,17340.0,38.7647,38.7812,38.6737,38.7068,17340.0
2018-12-31 13:55:00,46.8,46.84,46.79,46.81,13338.0,38.6985,38.7316,38.6903,38.7068,13338.0
2018-12-31 14:00:00,46.81,46.82,46.73,46.77,27840.0,38.7068,38.7151,38.6407,38.6737,27840.0
2018-12-31 14:05:00,46.77,46.84,46.77,46.81,17514.0,38.6737,38.7316,38.6737,38.7068,17514.0
2018-12-31 14:10:00,46.8,46.82,46.75,46.76,20494.0,38.6985,38.7151,38.6572,38.6655,20494.0
2018-12-31 14:15:00,46.75,46.84,46.7,46.82,48883.0,38.6572,38.7316,38.6158,38.7151,48883.0
2018-12-31 14:20:00,46.82,46.83,46.64,46.73,36873.0,38.7151,38.7233,38.5662,38.6407,36873.0
2018-12-31 14:25:00,46.72,46.76,46.68,46.69,17933.0,38.6324,38.6655,38.5993,38.6076,17933.0
2018-12-31 14:30:00,46.69,46.71,46.64,46.66,20811.0,38.6076,38.6241,38.5662,38.5828,20811.0
2018-12-31 14:35:00,46.66,46.73,46.65,46.7,30157.0,38.5828,38.6407,38.5745,38.6158,30157.0
2018-12-31 14:40:00,46.7,46.79,46.69,46.78,21274.0,38.6158,38.6903,38.6076,38.682,21274.0
2018-12-31 14:45:00,46.77,46.84,46.74,46.83,18326.0,38.6737,38.7316,38.6489,38.7233,18326.0
2018-12-31 14:50:00,46.83,46.93,46.82,46.88,18636.0,38.7233,38.806,38.7151,38.7647,18636.0
2018-12-31 14:55:00,46.88,46.9,46.77,46.79,18069.0,38.7647,38.7812,38.6737,38.6903,18069.0
2018-12-31 15:00:00,46.78,46.91,46.76,46.84,31892.0,38.682,38.7895,38.6655,38.7316,31892.0
2018-12-31 15:05:00,46.84,46.89,46.79,46.8,34400.0,38.7316,38.773,38.6903,38.6985,34400.0
2018-12-31 15:10:00,46.79,46.86,46.76,46.83,43917.0,38.6903,38.7481,38.6655,38.7233,43917.0
2018-12-31 15:15:00,46.83,46.87,46.79,46.87,33578.0,38.7233,38.7564,38.6903,38.7564,33578.0
2018-12-31 15:20:00,46.87,46.91,46.79,46.8,28156.0,38.7564,38.7895,38.6903,38.6985,28156.0
2018-12-31 15:25:00,46.82,46.89,46.79,46.87,108465.0,38.7151,38.773,38.6903,38.7564,108465.0
2018-12-31 15:30:00,46.87,47.02,46.87,46.98,50168.0,38.7564,38.8805,38.7564,38.8474,50168.0
2018-12-31 15:35:00,46.97,47.01,46.94,47.0,41332.0,38.8391,38.8722,38.8143,38.8639,41332.0
2018-12-31 15:40:00,46.99,47.07,46.98,47.06,49298.0,38.8556,38.9218,38.8474,38.9135,49298.0
2018-12-31 15:45:00,47.06,47.11,46.87,46.91,87957.0,38.9135,38.9549,38.7564,38.7895,87957.0
2018-12-31 15:50:00,46.91,46.94,46.82,46.85,64826.0,38.7895,38.8143,38.7151,38.7399,64826.0
2018-12-31 15:55:00,46.85,47.09,46.76,47.09,339186.0,38.7399,38.9383,38.6655,38.9383,339186.0
2019-01-02 09:30:00,46.55,46.76,46.41,46.66,60710.0,38.4918,38.6655,38.376,38.5828,60710.0
2019-01-02 09:35:00,46.66,46.85,46.6,46.78,64334.0,38.5828,38.7399,38.5332,38.682,64334.0
2019-01-02 09:40:00,46.78,47.2,46.7,47.17,28385.0,38.682,39.0293,38.6158,39.0045,28385.0
2019-01-02 09:45:00,47.17,47.22,47.05,47.07,29338.0,39.0045,39.0458,38.9053,38.9218,29338.0
2019-01-02 09:50:00,47.07,47.12,46.92,46.97,46829.0,38.9218,38.9631,38.7978,38.8391,46829.0
2019-01-02 09:55:00,46.98,47.14,46.94,47.14,26257.0,38.8474,38.9797,38.8143,38.9797,26257.0
2019-01-02 10:00:00,47.14,47.24,47.05,47.24,35381.0,38.9797,39.0624,38.9053,39.0624,35381.0
2019-01-02 10:05:00,47.23,47.25,47.09,47.22,28555.0,39.0541,39.0706,38.9383,39.0458,28555.0
2019-01-02 10:10:00,47.22,47.33,47.21,47.26,54137.0,39.0458,39.1368,39.0376,39.0789,54137.0
2019-01-02 10:15:00,47.26,47.28,47.18,47.23,35791.0,39.0789,39.0954,39.0128,39.0541,35791.0
2019-01-02 10:20:00,47.23,47.33,47.2,47.32,32150.0,39.0541,39.1368,39.0293,39.1285,32150.0
2019-01-02 10:25:00,47.33,47.39,47.27,47.3,37512.0,39.1368,39.1864,39.0872,39.112,37512.0
2019-01-02 10:30:00,47.31,47.32,47.18,47.19,20361.0,39.1203,39.1285,39.0128,39.021,20361.0
2019-01-02 10:35:00,47.2,47.22,47.14,47.18,29530.0,39.0293,39.0458,38.9797,39.0128,29530.0
2019-01-02 10:40:00,47.19,47.37,47.19,47.36,24911.0,39.021,39.1699,39.021,39.1616,24911.0
2019-01-02 10:45:00,47.37,47.42,47.31,47.34,22446.0,39.1699,39.2112,39.1203,39.1451,22446.0
2019-01-02 10:50:00,47.33,47.43,47.29,47.38,41538.0,39.1368,39.2195,39.1037,39.1781,41538.0
2019-01-02 10:55:00,47.38,47.43,47.33,47.35,18929.0,39.1781,39.2195,39.1368,39.1533,18929.0
2019-01-02 11:00:00,47.35,47.39,47.26,47.37,33976.0,39.1533,39.1864,39.0789,39.1699,33976.0
2019-01-02 11:05:00,47.38,47.47,47.38,47.43,30793.0,39.1781,39.2526,39.1781,39.2195,30793.0
2019-01-02 11:10:00,47.43,47.52,47.41,47.51,35764.0,39.2195,39.2939,39.2029,39.2856,35764.0
2019-01-02 11:15:00,47.51,47.55,47.36,47.48,41674.0,39.2856,39.3187,39.1616,39.2608,41674.0
2019-01-02 11:20:00,47.48,47.53,47.42,47.47,44720.0,39.2608,39.3022,39.2112,39.2526,44720.0
2019-01-02 11:25:00,47.47,47.49,47.29,47.32,26832.0,39.2526,39.2691,39.1037,39.1285,26832.0
2019-01-02 11:30:00,47.31,47.32,47.26,47.31,24365.0,39.1203,39.1285,39.0789,39.1203,24365.0
2019-01-02 11:35:00,47.3,47.33,47.25,47.3,36889.0,39.112,39.1368,39.0706,39.112,36889.0
2019-01-02 11:40:00,47.3,47.45,47.29,47.44,30308.0,39.112,39.236,39.1037,39.2277,30308.0
2019-01-02 11:45:00,47.45,47.46,47.32,47.41,24852.0,39.236,39.2443,39.1285,39.2029,24852.0
2019-01-02 11:50:00,47.4,47.4,47.24,47.26,36262.0,39.1947,39.1947,39.0624,39.0789,36262.0
2019-01-02 11:55:00,47.25,47.33,47.15,47.15,23262.0,39.0706,39.1368,38.9879,38.9879,23262.0
2019-01-02 12:00:00,47.14,47.15,47.09,47.12,38500.0,38.9797,38.9879,38.9383,38.9631,38500.0
2019-01-02 12:05:00,47.12,47.23,47.11,47.17,49038.0,38.9631,39.0541,38.9549,39.0045,49038.0
2019-01-02 12:10:00,47.16,47.21,47.13,47.2,16850.0,38.9962,39.0376,38.9714,39.0293,16850.0
2019-01-02 12:15:00,47.19,47.21,47.14,47.16,20723.0,39.021,39.0376,38.9797,38.9962,20723.0
2019-01-02 12:20:00,47.15,47.15,47.07,47.09,34254.0,38.9879,38.9879,38.9218,38.9383,34254.0
2019-01-02 12:25:00,47.09,47.19,47.08,47.17,41710.0,38.9383,39.021,38.9301,39.0045,41710.0
2019-01-02 12:30:00,47.17,47.2,47.16,47.18,29096.0,39.0045,39.0293,38.9962,39.0128,29096.0
2019-01-02 12:35:00,47.18,47.31,47.16,47.29,41005.0,39.0128,39.1203,38.9962,39.1037,41005.0
2019-01-02 12:40:00,47.28,47.3,47.26,47.3,25324.0,39.0954,39.112,39.0789,39.112,25324.0
2019-01-02 12:45:00,47.3,47.35,47.3,47.33,20670.0,39.112,39.1533,39.112,39.1368,20670.0
2019-01-02 12:50:00,47.33,47.34,47.29,47.3,15431.0,39.1368,39.1451,39.1037,39.112,15431.0
2019-01-02 12:55:00,47.3,47.37,47.29,47.33,18990.0,39.112,39.1699,39.1037,39.1368,18990.0
2019-01-02 13:00:00,47.33,47.4,47.32,47.4,25057.0,39.1368,39.1947,39.1285,39.1947,25057.0
2019-01-02 13:05:00,47.41,47.5,47.41,47.45,20637.0,39.2029,39.2774,39.2029,39.236,20637.0
2019-01-02 13:10:00,47.46,47.46,47.37,47.38,15026.0,39.2443,39.2443,39.1699,39.1781,15026.0
2019-01-02 13:15:00,47.38,47.39,47.35,47.39,19742.0,39.1781,39.1864,39.1533,39.1864,19742.0
2019-01-02 13:20:00,47.39,47.4,47.35,47.4,20255.0,39.1864,39.1947,39.1533,39.1947,20255.0
2019-01-02 13:25:00,47.39,47.49,47.36,47.42,101073.0,39.1864,39.2691,39.1616,39.2112,101073.0
2019-01-02 13:30:00,47.42,47.45,47.39,47.45,26490.0,39.2112,39.236,39.1864,39.236,26490.0
2019-01-02 13:35:00,47.44,47.44,47.33,47.36,24155.0,39.2277,39.2277,39.1368,39.1616,24155.0
2019-01-02 13:40:00,47.36,47.38,47.33,47.34,18804.0,39.1616,39.1781,39.1368,39.1451,18804.0
2019-01-02 13:45:00,47.35,47.38,47.33,47.37,25399.0,39.1533,39.1781,39.1368,39.1699,25399.0
2019-01-02 13:50:00,47.37,47.39,47.31,47.33,46618.0,39.1699,39.1864,39.1203,39.1368,46618.0
2019-01-02 13:55:00,47.32,47.46,47.32,47.46,41948.0,39.1285,39.2443,39.1285,39.2443,41948.0
2019-01-02 14:00:00,47.46,47.46,47.37,47.45,32672.0,39.2443,39.2443,39.1699,39.236,32672.0
2019-01-02 14:05:00,47.46,47.46,47.33,47.34,25287.0,39.2443,39.2443,39.1368,39.1451,25287.0
2019-01-02 14:10:00,47.33,47.34,47.23,47.26,21953.0,39.1368,39.1451,39.0541,39.0789,21953.0
2019-01-02 14:15:00,47.26,47.3,47.24,47.29,30387.0,39.0789,39.112,39.0624,39.1037,30387.0
2019-01-02 14:20:00,47.27,47.34,47.26,47.33,29618.0,39.0872,39.1451,39.0789,39.1368,29618.0
2019-01-02 14:25:00,47.32,47.33,47.26,47.27,33752.0,39.1285,39.1368,39.0789,39.0872,33752.0
2019-01-02 14:30:00,47.27,47.42,47.26,47.39,40379.0,39.0872,39.2112,39.0789,39.1864,40379.0
2019-01-02 14:35:00,47.39,47.4,47.32,47.34,33837.0,39.1864,39.1947,39.1285,39.1451,33837.0
2019-01-02 14:40:00,47.35,47.35,47.26,47.3,31494.0,39.1533,39.1533,39.0789,39.112,31494.0
2019-01-02 14:45:00,47.29,47.37,47.28,47.36,21928.0,39.1037,39.1699,39.0954,39.1616,21928.0
2019-01-02 14:50:00,47.36,47.36,47.3,47.3,22744.0,39.1616,39.1616,39.112,39.112,22744.0
2019-01-02 14:55:00,47.3,47.32,47.22,47.23,24232.0,39.112,39.1285,39.0458,39.0541,24232.0
2019-01-02 15:00:00,47.22,47.32,47.19,47.21,41921.0,39.0458,39.1285,39.021,39.0376,41921.0
2019-01-02 15:05:00,47.21,47.21,47.1,47.13,46145.0,39.0376,39.0376,38.9466,38.9714,46145.0
2019-01-02 15:10:00,47.13,47.22,47.08,47.22,68151.0,38.9714,39.0458,38.9301,39.0458,68151.0
2019-01-02 15:15:00,47.22,47.22,47.07,47.12,54850.0,39.0458,39.0458,38.9218,38.9631,54850.0
2019-01-02 15:20:00,47.12,47.19,47.08,47.14,83680.0,38.9631,39.021,38.9301,38.9797,83680.0
2019-01-02 15:25:00,47.13,47.22,47.07,47.14,60151.0,38.9714,39.0458,38.9218,38.9797,60151.0
2019-01-02 15:30:00,47.14,47.15,47.05,47.14,78705.0,38.9797,38.9879,38.9053,38.9797,78705.0
2019-01-02 15:35:00,47.13,47.29,47.13,47.18,72581.0,38.9714,39.1037,38.9714,39.0128,72581.0
2019-01-02 15:40:00,47.18,47.27,47.18,47.19,91867.0,39.0128,39.0872,39.0128,39.021,91867.0
2019-01-02 15:45:00,47.19,47.27,47.18,47.26,98788.0,39.021,39.0872,39.0128,39.0789,98788.0
2019-01-02 15:50:00,47.25,47.4,47.24,47.36,122777.0,39.0706,39.1947,39.0624,39.1616,122777.0
2019-01-02 15:55:00,47.36,47.53,47.36,47.5,279250.0,39.1616,39.3022,39.1616,39.2774,279250.0
2019-01-03 09:30:00,47.34,47.38,47.19,47.28,38184.0,39.1451,39.1781,39.021,39.0954,38184.0
2019-01-03 09:35:00,47.26,47.26,46.9,46.93,44316.0,39.0789,39.0789,38.7812,38.806,44316.0
2019-01-03 09:40:00,46.93,47.24,46.89,47.19,39951.0,38.806,39.0624,38.773,39.021,39951.0
2019-01-03 09:45:00,47.21,47.24,47.05,47.07,19672.0,39.0376,39.0624,38.9053,38.9218,19672.0
2019-01-03 09:50:00,47.09,47.16,47.03,47.16,15484.0,38.9383,38.9962,38.8887,38.9962,15484.0
2019-01-03 09:55:00,47.16,47.26,47.11,47.22,18237.0,38.9962,39.0789,38.9549,39.0458,18237.0
2019-01-03 10:00:00,47.2,47.24,47.01,47.04,37627.0,39.0293,39.0624,38.8722,38.897,37627.0
2019-01-03 10:05:00,47.04,47.12,46.97,46.97,31670.0,38.897,38.9631,38.8391,38.8391,31670.0
2019-01-03 10:10:00,46.97,46.97,46.82,46.85,35279.0,38.8391,38.8391,38.7151,38.7399,35279.0
2019-01-03 10:15:00,46.84,46.95,46.78,46.94,49104.0,38.7316,38.8226,38.682,38.8143,49104.0
2019-01-03 10:20:00,46.94,47.04,46.87,47.01,139227.0,38.8143,38.897,38.7564,38.8722,139227.0
2019-01-03 10:25:00,47.0,47.02,46.93,46.94,72156.0,38.8639,38.8805,38.806,38.8143,72156.0
2019-01-03 10:30:00,46.94,46.94,46.72,46.77,39784.0,38.8143,38.8143,38.6324,38.6737,39784.0
2019-01-03 10:35:00,46.77,46.81,46.62,46.7,74692.0,38.6737,38.7068,38.5497,38.6158,74692.0
2019-01-03 10:40:00,46.7,46.85,46.67,46.67,56178.0,38.6158,38.7399,38.591,38.591,56178.0
2019-01-03 10:45:00,46.67,46.77,46.64,46.66,32333.0,38.591,38.6737,38.5662,38.5828,32333.0
2019-01-03 10:50:00,46.66,46.78,46.62,46.66,43011.0,38.5828,38.682,38.5497,38.5828,43011.0
2019-01-03 10:55:00,46.66,46.86,46.65,46.85,45098.0,38.5828,38.7481,38.5745,38.7399,45098.0
2019-01-03 11:00:00,46.84,46.88,46.74,46.75,55215.0,38.7316,38.7647,38.6489,38.6572,55215.0
2019-01-03 11:05:00,46.75,46.76,46.68,46.71,27599.0,38.6572,38.6655,38.5993,38.6241,27599.0
2019-01-03 11:10:00,46.71,46.88,46.71,46.82,57237.0,38.6241,38.7647,38.6241,38.7151,57237.0
2019-01-03 11:15:00,46.84,46.95,46.84,46.92,25192.0,38.7316,38.8226,38.7316,38.7978,25192.0
2019-01-03 11:20:00,46.92,46.94,46.8,46.81,35582.0,38.7978,38.8143,38.6985,38.7068,35582.0
2019-01-03 11:25:00,46.81,46.82,46.7,46.76,71933.0,38.7068,38.7151,38.6158,38.6655,71933.0
2019-01-03 11:30:00,46.76,46.86,46.74,46.79,30603.0,38.6655,38.7481,38.6489,38.6903,30603.0
2019-01-03 11:35:00,46.8,47.04,46.8,47.01,43274.0,38.6985,38.897,38.6985,38.8722,43274.0
2019-01-03 11:40:00,47.01,47.15,46.96,47.09,137537.0,38.8722,38.9879,38.8308,38.9383,137537.0
2019-01-03 11:45:00,47.1,47.18,47.07,47.09,30383.0,38.9466,39.0128,38.9218,38.9383,30383.0
2019-01-03 11:50:00,47.09,47.1,47.0,47.03,32016.0,38.9383,38.9466,38.8639,38.8887,32016.0
2019-01-03 11:55:00,47.02,47.08,46.96,47.01,23116.0,38.8805,38.9301,38.8308,38.8722,23116.0
2019-01-03 12:00:00,47.0,47.03,46.88,46.93,46033.0,38.8639,38.8887,38.7647,38.806,46033.0
2019-01-03 12:05:00,46.92,46.95,46.88,46.91,23962.0,38.7978,38.8226,38.7647,38.7895,23962.0
2019-01-03 12:10:00,46.91,47.07,46.9,47.01,16303.0,38.7895,38.9218,38.7812,38.8722,16303.0
2019-01-03 12:15:00,47.02,47.06,46.91,46.96,105993.0,38.8805,38.9135,38.7895,38.8308,105993.0
2019-01-03 12:20:00,46.95,47.1,46.94,47.09,15239.0,38.8226,38.9466,38.8143,38.9383,15239.0
2019-01-03 12:25:00,47.09,47.09,46.98,47.03,22002.0,38.9383,38.9383,38.8474,38.8887,22002.0
2019-01-03 12:30:00,47.05,47.15,47.04,47.15,24319.0,38.9053,38.9879,38.897,38.9879,24319.0
2019-01-03 12:35:00,47.15,47.15,47.0,47.03,25135.0,38.9879,38.9879,38.8639,38.8887,25135.0
2019-01-03 12:40:00,47.03,47.09,46.99,47.02,14740.0,38.8887,38.9383,38.8556,38.8805,14740.0
2019-01-03 12:45:00,47.03,47.15,47.03,47.14,17200.0,38.8887,38.9879,38.8887,38.9797,17200.0
2019-01-03 12:50:00,47.14,47.27,47.11,47.23,19569.0,38.9797,39.0872,38.9549,39.0541,19569.0
2019-01-03 12:55:00,47.25,47.27,47.2,47.26,21138.0,39.0706,39.0872,39.0293,39.0789,21138.0
2019-01-03 13:00:00,47.25,47.25,47.12,47.14,19214.0,39.0706,39.0706,38.9631,38.9797,19214.0
2019-01-03 13:05:00,47.15,47.16,47.05,47.12,24642.0,38.9879,38.9962,38.9053,38.9631,24642.0
2019-01-03 13:10:00,47.12,47.17,47.08,47.13,20802.0,38.9631,39.0045,38.9301,38.9714,20802.0
2019-01-03 13:15:00,47.13,47.13,46.85,46.89,59829.0,38.9714,38.9714,38.7399,38.773,59829.0
2019-01-03 13:20:00,46.88,46.94,46.87,46.9,14049.0,38.7647,38.8143,38.7564,38.7812,14049.0
2019-01-03 13:25:00,46.9,46.93,46.84,46.91,17689.0,38.7812,38.806,38.7316,38.7895,17689.0
2019-01-03 13:30:00,46.89,46.91,46.86,46.89,22773.0,38.773,38.7895,38.7481,38.773,22773.0
2019-01-03 13:35:00,46.88,46.99,46.86,46.98,27135.0,38.7647,38.8556,38.7481,38.8474,27135.0
2019-01-03 13:40:00,46.98,47.08,46.98,47.06,16970.0,38.8474,38.9301,38.8474,38.9135,16970.0
2019-01-03 13:45:00,47.06,47.07,47.02,47.04,19541.0,38.9135,38.9218,38.8805,38.897,19541.0
2019-01-03 13:50:00,47.04,47.05,46.93,46.93,28799.0,38.897,38.9053,38.806,38.806,28799.0
2019-01-03 13:55:00,46.93,46.95,46.91,46.94,14024.0,38.806,38.8226,38.7895,38.8143,14024.0
2019-01-03 14:00:00,46.93,46.95,46.87,46.91,37445.0,38.806,38.8226,38.7564,38.7895,37445.0
2019-01-03 14:05:00,46.91,46.97,46.89,46.97,32670.0,38.7895,38.8391,38.773,38.8391,32670.0
2019-01-03 14:10:00,46.95,46.98,46.88,46.9,34944.0,38.8226,38.8474,38.7647,38.7812,34944.0
2019-01-03 14:15:00,46.9,46.96,46.85,46.94,37541.0,38.7812,38.8308,38.7399,38.8143,37541.0
2019-01-03 14:20:00,46.95,46.95,46.88,46.9,56040.0,38.8226,38.8226,38.7647,38.7812,56040.0
2019-01-03 14:25:00,46.89,46.98,46.87,46.96,57957.0,38.773,38.8474,38.7564,38.8308,57957.0
2019-01-03 14:30:00,46.97,47.06,46.96,47.03,38957.0,38.8391,38.9135,38.8308,38.8887,38957.0
2019-01-03 14:35:00,47.03,47.04,46.93,46.95,26459.0,38.8887,38.897,38.806,38.8226,26459.0
2019-01-03 14:40:00,46.94,46.98,46.9,46.91,23485.0,38.8143,38.8474,38.7812,38.7895,23485.0
2019-01-03 14:45:00,46.91,46.94,46.82,46.85,25083.0,38.7895,38.8143,38.7151,38.7399,25083.0
2019-01-03 14:50:00,46.84,46.88,46.8,46.82,22095.0,38.7316,38.7647,38.6985,38.7151,22095.0
2019-01-03 14:55:00,46.83,46.83,46.69,46.76,23758.0,38.7233,38.7233,38.6076,38.6655,23758.0
2019-01-03 15:00:00,46.77,46.79,46.7,46.71,50071.0,38.6737,38.6903,38.6158,38.6241,50071.0
2019-01-03 15:05:00,46.71,46.74,46.66,46.73,39594.0,38.6241,38.6489,38.5828,38.6407,39594.0
2019-01-03 15:10:00,46.73,46.75,46.63,46.64,143971.0,38.6407,38.6572,38.558,38.5662,143971.0
2019-01-03 15:15:00,46.63,46.79,46.63,46.76,47166.0,38.558,38.6903,38.558,38.6655,47166.0
2019-01-03 15:20:00,46.75,46.84,46.73,46.74,52365.0,38.6572,38.7316,38.6407,38.6489,52365.0
2019-01-03 15:25:00,46.74,46.81,46.72,46.74,47830.0,38.6489,38.7068,38.6324,38.6489,47830.0
2019-01-03 15:30:00,46.74,46.83,46.66,46.77,53306.0,38.6489,38.7233,38.5828,38.6737,53306.0
2019-01-03 15:35:00,46.77,46.8,46.62,46.63,96396.0,38.6737,38.6985,38.5497,38.558,96396.0
2019-01-03 15:40:00,46.62,46.69,46.59,46.65,174942.0,38.5497,38.6076,38.5249,38.5745,174942.0
2019-01-03 15:45:00,46.65,46.73,46.65,46.66,73455.0,38.5745,38.6407,38.5745,38.5828,73455.0
2019-01-03 15:50:00,46.66,46.7,46.58,46.63,94206.0,38.5828,38.6158,38.5166,38.558,94206.0
2019-01-03 15:55:00,46.64,46.66,46.49,46.58,264552.0,38.5662,38.5828,38.4422,38.5166,264552.0
2019-01-04 09:30:00,47.38,47.46,47.12,47.17,71268.0,39.1781,39.2443,38.9631,39.0045,71268.0
2019-01-04 09:35:00,47.19,47.29,47.13,47.15,37998.0,39.021,39.1037,38.9714,38.9879,37998.0
2019-01-04 09:40:00,47.14,47.24,46.98,47.16,148495.0,38.9797,39.0624,38.8474,38.9962,148495.0
2019-01-04 09:45:00,47.18,47.3,47.18,47.3,22303.0,39.0128,39.112,39.0128,39.112,22303.0
2019-01-04 09:50:00,47.31,47.34,47.25,47.25,31295.0,39.1203,39.1451,39.0706,39.0706,31295.0
2019-01-04 09:55:00,47.25,47.27,47.16,47.22,101634.0,39.0706,39.0872,38.9962,39.0458,101634.0
2019-01-04 10:00:00,47.21,47.3,47.21,47.26,44614.0,39.0376,39.112,39.0376,39.0789,44614.0
2019-01-04 10:05:00,47.25,47.26,47.14,47.22,51436.0,39.0706,39.0789,38.9797,39.0458,51436.0
2019-01-04 10:10:00,47.23,47.23,47.06,47.06,61042.0,39.0541,39.0541,38.9135,38.9135,61042.0
2019-01-04 10:15:00,47.06,47.11,47.03,47.06,16059.0,38.9135,38.9549,38.8887,38.9135,16059.0
2019-01-04 10:20:00,47.06,47.36,46.91,47.29,67343.0,38.9135,39.1616,38.7895,39.1037,67343.0
2019-01-04 10:25:00,47.29,47.46,47.28,47.45,148723.0,39.1037,39.2443,39.0954,39.236,148723.0
2019-01-04 10:30:00,47.46,47.51,47.38,47.45,86254.0,39.2443,39.2856,39.1781,39.236,86254.0
2019-01-04 10:35:00,47.44,47.49,47.34,47.34,49329.0,39.2277,39.2691,39.1451,39.1451,49329.0
2019-01-04 10:40:00,47.35,47.37,47.23,47.23,30985.0,39.1533,39.1699,39.0541,39.0541,30985.0
2019-01-04 10:45:00,47.23,47.26,47.13,47.15,88749.0,39.0541,39.0789,38.9714,38.9879,88749.0
2019-01-04 10:50:00,47.16,47.23,47.16,47.19,26535.0,38.9962,39.0541,38.9962,39.021,26535.0
2019-01-04 10:55:00,47.2,47.37,47.2,47.37,35674.0,39.0293,39.1699,39.0293,39.1699,35674.0
2019-01-04 11:00:00,47.36,47.51,47.34,47.49,37060.0,39.1616,39.2856,39.1451,39.2691,37060.0
2019-01-04 11:05:00,47.5,47.51,47.44,47.51,17569.0,39.2774,39.2856,39.2277,39.2856,17569.0
2019-01-04 11:10:00,47.52,47.57,47.45,47.46,28479.0,39.2939,39.3352,39.236,39.2443,28479.0
2019-01-04 11:15:00,47.45,47.45,47.33,47.4,48182.0,39.236,39.236,39.1368,39.1947,48182.0
2019-01-04 11:20:00,47.4,47.41,47.26,47.27,71386.0,39.1947,39.2029,39.0789,39.0872,71386.0
2019-01-04 11:25:00,47.27,47.29,47.2,47.23,21495.0,39.0872,39.1037,39.0293,39.0541,21495.0
2019-01-04 11:30:00,47.23,47.32,47.2,47.3,31033.0,39.0541,39.1285,39.0293,39.112,31033.0
2019-01-04 11:35:00,47.31,47.31,47.2,47.26,24219.0,39.1203,39.1203,39.0293,39.0789,24219.0
2019-01-04 11:40:00,47.27,47.37,47.26,47.33,27177.0,39.0872,39.1699,39.0789,39.1368,27177.0
2019-01-04 11:45:00,47.34,47.5,47.34,47.46,28593.0,39.1451,39.2774,39.1451,39.2443,28593.0
2019-01-04 11:50:00,47.47,47.57,47.46,47.51,43448.0,39.2526,39.3352,39.2443,39.2856,43448.0
2019-01-04 11:55:00,47.51,47.52,47.44,47.5,34892.0,39.2856,39.2939,39.2277,39.2774,34892.0
2019-01-04 12:00:00,47.49,47.51,47.35,47.38,23432.0,39.2691,39.2856,39.1533,39.1781,23432.0
2019-01-04 12:05:00,47.38,47.48,47.38,47.46,16579.0,39.1781,39.2608,39.1781,39.2443,16579.0
2019-01-04 12:10:00,47.46,47.49,47.42,47.45,17219.0,39.2443,39.2691,39.2112,39.236,17219.0
2019-01-04 12:15:00,47.46,47.56,47.43,47.56,27373.0,39.2443,39.327,39.2195,39.327,27373.0
2019-01-04 12:20:00,47.56,47.6,47.5,47.51,45112.0,39.327,39.36,39.2774,39.2856,45112.0
2019-01-04 12:25:00,47.51,47.61,47.51,47.59,15047.0,39.2856,39.3683,39.2856,39.3518,15047.0
2019-01-04 12:30:00,47.59,47.61,47.54,47.61,15290.0,39.3518,39.3683,39.3104,39.3683,15290.0
2019-01-04 12:35:00,47.6,47.63,47.56,47.62,15150.0,39.36,39.3849,39.327,39.3766,15150.0
2019-01-04 12:40:00,47.63,47.72,47.63,47.69,19666.0,39.3849,39.4593,39.3849,39.4345,19666.0
2019-01-04 12:45:00,47.66,47.76,47.65,47.75,16923.0,39.4097,39.4924,39.4014,39.4841,16923.0
2019-01-04 12:50:00,47.76,47.76,47.69,47.71,16667.0,39.4924,39.4924,39.4345,39.451,16667.0
2019-01-04 12:55:00,47.71,47.79,47.7,47.73,64619.0,39.451,39.5172,39.4427,39.4675,64619.0
2019-01-04 13:00:00,47.73,47.85,47.73,47.85,20159.0,39.4675,39.5668,39.4675,39.5668,20159.0
2019-01-04 13:05:00,47.85,47.94,47.83,47.91,66879.0,39.5668,39.6412,39.5502,39.6164,66879.0
2019-01-04 13:10:00,47.92,47.93,47.87,47.91,56663.0,39.6247,39.6329,39.5833,39.6164,56663.0
2019-01-04 13:15:00,47.91,47.92,47.86,47.89,35112.0,39.6164,39.6247,39.575,39.5998,35112.0
2019-01-04 13:20:00,47.89,47.91,47.82,47.83,28067.0,39.5998,39.6164,39.542,39.5502,28067.0
2019-01-04 13:25:00,47.83,47.85,47.82,47.83,20735.0,39.5502,39.5668,39.542,39.5502,20735.0
2019-01-04 13:30:00,47.83,47.88,47.82,47.87,21053.0,39.5502,39.5916,39.542,39.5833,21053.0
2019-01-04 13:35:00,47.86,47.86,47.8,47.81,40885.0,39.575,39.575,39.5254,39.5337,40885.0
2019-01-04 13:40:00,47.82,47.83,47.74,47.77,38937.0,39.542,39.5502,39.4758,39.5006,38937.0
2019-01-04 13:45:00,47.77,47.83,47.71,47.82,24832.0,39.5006,39.5502,39.451,39.542,24832.0
2019-01-04 13:50:00,47.82,47.86,47.79,47.84,20601.0,39.542,39.575,39.5172,39.5585,20601.0
2019-01-04 13:55:00,47.84,47.86,47.76,47.81,22518.0,39.5585,39.575,39.4924,39.5337,22518.0
2019-01-04 14:00:00,47.82,47.83,47.71,47.73,23110.0,39.542,39.5502,39.451,39.4675,23110.0
2019-01-04 14:05:00,47.74,47.76,47.65,47.71,21254.0,39.4758,39.4924,39.4014,39.451,21254.0
2019-01-04 14:10:00,47.71,47.76,47.7,47.72,28947.0,39.451,39.4924,39.4427,39.4593,28947.0
2019-01-04 14:15:00,47.72,47.76,47.69,47.72,23662.0,39.4593,39.4924,39.4345,39.4593,23662.0
2019-01-04 14:20:00,47.72,47.82,47.71,47.82,34897.0,39.4593,39.542,39.451,39.542,34897.0
2019-01-04 14:25:00,47.82,47.84,47.8,47.82,21729.0,39.542,39.5585,39.5254,39.542,21729.0
2019-01-04 14:30:00,47.83,47.91,47.81,47.91,48176.0,39.5502,39.6164,39.5337,39.6164,48176.0
2019-01-04 14:35:00,47.91,47.93,47.87,47.92,21496.0,39.6164,39.6329,39.5833,39.6247,21496.0
2019-01-04 14:40:00,47.92,47.96,47.88,47.9,31288.0,39.6247,39.6577,39.5916,39.6081,31288.0
2019-01-04 14:45:00,47.89,47.9,47.74,47.79,43951.0,39.5998,39.6081,39.4758,39.5172,43951.0
2019-01-04 14:50:00,47.78,47.79,47.74,47.75,19585.0,39.5089,39.5172,39.4758,39.4841,19585.0
2019-01-04 14:55:00,47.74,47.77,47.68,47.7,40957.0,39.4758,39.5006,39.4262,39.4427,40957.0
2019-01-04 15:00:00,47.7,47.86,47.7,47.86,27264.0,39.4427,39.575,39.4427,39.575,27264.0
2019-01-04 15:05:00,47.86,47.89,47.82,47.82,30866.0,39.575,39.5998,39.542,39.542,30866.0
2019-01-04 15:10:00,47.81,47.91,47.81,47.89,26700.0,39.5337,39.6164,39.5337,39.5998,26700.0
2019-01-04 15:15:00,47.9,47.97,47.87,47.92,34737.0,39.6081,39.666,39.5833,39.6247,34737.0
2019-01-04 15:20:00,47.93,47.93,47.78,47.79,35272.0,39.6329,39.6329,39.5089,39.5172,35272.0
2019-01-04 15:25:00,47.78,47.82,47.73,47.81,35332.0,39.5089,39.542,39.4675,39.5337,35332.0
2019-01-04 15:30:00,47.8,47.86,47.78,47.85,38672.0,39.5254,39.575,39.5089,39.5668,38672.0
2019-01-04 15:35:00,47.85,47.88,47.78,47.79,38344.0,39.5668,39.5916,39.5089,39.5172,38344.0
2019-01-04 15:40:00,47.79,47.84,47.77,47.79,86298.0,39.5172,39.5585,39.5006,39.5172,86298.0
2019-01-04 15:45:00,47.79,47.89,47.79,47.84,69369.0,39.5172,39.5998,39.5172,39.5585,69369.0
2019-01-04 15:50:00,47.84,47.89,47.8,47.81,98152.0,39.5585,39.5998,39.5254,39.5337,98152.0
2019-01-04 15:55:00,47.81,47.97,47.81,47.91,242636.0,39.5337,39.666,39.5337,39.6164,242636.0
2019-01-07 09:30:00,47.65,47.86,47.45,47.49,47648.0,39.4014,39.575,39.236,39.2691,47648.0
2019-01-07 09:35:00,47.49,47.7,47.26,47.63,108434.0,39.2691,39.4427,39.0789,39.3849,108434.0
2019-01-07 09:40:00,47.62,47.73,47.51,47.58,45188.0,39.3766,39.4675,39.2856,39.3435,45188.0
2019-01-07 09:45:00,47.59,47.6,47.41,47.52,35422.0,39.3518,39.36,39.2029,39.2939,35422.0
2019-01-07 09:50:00,47.52,47.52,47.34,47.4,43402.0,39.2939,39.2939,39.1451,39.1947,43402.0
2019-01-07 09:55:00,47.41,47.51,47.37,47.5,41214.0,39.2029,39.2856,39.1699,39.2774,41214.0
2019-01-07 10:00:00,47.49,47.76,47.44,47.74,40356.0,39.2691,39.4924,39.2277,39.4758,40356.0
2019-01-07 10:05:00,47.75,47.75,47.64,47.68,25303.0,39.4841,39.4841,39.3931,39.4262,25303.0
2019-01-07 10:10:00,47.69,47.69,47.53,47.54,24404.0,39.4345,39.4345,39.3022,39.3104,24404.0
2019-01-07 10:15:00,47.55,47.59,47.48,47.49,51992.0,39.3187,39.3518,39.2608,39.2691,51992.0
2019-01-07 10:20:00,47.48,47.48,47.39,47.42,45408.0,39.2608,39.2608,39.1864,39.2112,45408.0
2019-01-07 10:25:00,47.41,47.41,47.29,47.3,94183.0,39.2029,39.2029,39.1037,39.112,94183.0
2019-01-07 10:30:00,47.3,47.41,47.29,47.41,53703.0,39.112,39.2029,39.1037,39.2029,53703.0
2019-01-07 10:35:00,47.4,47.46,47.31,47.32,81712.0,39.1947,39.2443,39.1203,39.1285,81712.0
2019-01-07 10:40:00,47.31,47.51,47.29,47.44,61027.0,39.1203,39.2856,39.1037,39.2277,61027.0
2019-01-07 10:45:00,47.44,47.53,47.41,47.48,47404.0,39.2277,39.3022,39.2029,39.2608,47404.0
2019-01-07 10:50:00,47.47,47.56,47.46,47.56,51423.0,39.2526,39.327,39.2443,39.327,51423.0
2019-01-07 10:55:00,47.55,47.59,47.49,47.56,48939.0,39.3187,39.3518,39.2691,39.327,48939.0
2019-01-07 11:00:00,47.55,47.69,47.53,47.68,44071.0,39.3187,39.4345,39.3022,39.4262,44071.0
2019-01-07 11:05:00,47.68,47.69,47.59,47.59,35694.0,39.4262,39.4345,39.3518,39.3518,35694.0
2019-01-07 11:10:00,47.6,47.63,47.57,47.6,29362.0,39.36,39.3849,39.3352,39.36,29362.0
2019-01-07 11:15:00,47.6,47.72,47.6,47.71,32744.0,39.36,39.4593,39.36,39.451,32744.0
2019-01-07 11:20:00,47.69,47.79,47.68,47.78,38345.0,39.4345,39.5172,39.4262,39.5089,38345.0
2019-01-07 11:25:00,47.78,47.79,47.71,47.79,37226.0,39.5089,39.5172,39.451,39.5172,37226.0
2019-01-07 11:30:00,47.79,47.81,47.74,47.78,28511.0,39.5172,39.5337,39.4758,39.5089,28511.0
2019-01-07 11:35:00,47.78,47.9,47.78,47.88,37577.0,39.5089,39.6081,39.5089,39.5916,37577.0
2019-01-07 11:40:00,47.88,47.88,47.8,47.84,21944.0,39.5916,39.5916,39.5254,39.5585,21944.0
2019-01-07 11:45:00,47.85,47.87,47.81,47.83,51126.0,39.5668,39.5833,39.5337,39.5502,51126.0
2019-01-07 11:50:00,47.83,47.91,47.82,47.88,22528.0,39.5502,39.6164,39.542,39.5916,22528.0
2019-01-07 11:55:00,47.87,47.96,47.87,47.96,22358.0,39.5833,39.6577,39.5833,39.6577,22358.0
2019-01-07 12:00:00,47.96,47.99,47.88,47.89,39504.0,39.6577,39.6825,39.5916,39.5998,39504.0
2019-01-07 12:05:00,47.89,47.91,47.78,47.82,22280.0,39.5998,39.6164,39.5089,39.542,22280.0
2019-01-07 12:10:00,47.82,47.83,47.78,47.8,31265.0,39.542,39.5502,39.5089,39.5254,31265.0
2019-01-07 12:15:00,47.8,47.85,47.8,47.84,32506.0,39.5254,39.5668,39.5254,39.5585,32506.0
2019-01-07 12:20:00,47.84,47.93,47.83,47.92,35880.0,39.5585,39.6329,39.5502,39.6247,35880.0
2019-01-07 12:25:00,47.93,47.96,47.91,47.92,29325.0,39.6329,39.6577,39.6164,39.6247,29325.0
2019-01-07 12:30:00,47.91,47.98,47.89,47.96,22667.0,39.6164,39.6743,39.5998,39.6577,22667.0
2019-01-07 12:35:00,47.96,47.99,47.93,47.99,34704.0,39.6577,39.6825,39.6329,39.6825,34704.0
2019-01-07 12:40:00,48.0,48.02,47.94,47.97,29871.0,39.6908,39.7073,39.6412,39.666,29871.0
2019-01-07 12:45:00,47.97,48.05,47.96,48.0,12548.0,39.666,39.7322,39.6577,39.6908,12548.0
2019-01-07 12:50:00,48.01,48.05,47.95,48.05,14198.0,39.6991,39.7322,39.6495,39.7322,14198.0
2019-01-07 12:55:00,48.05,48.09,48.03,48.06,17349.0,39.7322,39.7652,39.7156,39.7404,17349.0
2019-01-07 13:00:00,48.06,48.12,48.06,48.12,12101.0,39.7404,39.79,39.7404,39.79,12101.0
2019-01-07 13:05:00,48.12,48.14,48.09,48.14,13864.0,39.79,39.8066,39.7652,39.8066,13864.0
2019-01-07 13:10:00,48.14,48.18,48.12,48.14,21472.0,39.8066,39.8396,39.79,39.8066,21472.0
2019-01-07 13:15:00,48.14,48.21,48.14,48.2,20416.0,39.8066,39.8645,39.8066,39.8562,20416.0
2019-01-07 13:20:00,48.21,48.27,48.19,48.21,39467.0,39.8645,39.9141,39.8479,39.8645,39467.0
2019-01-07 13:25:00,48.21,48.24,48.15,48.18,13780.0,39.8645,39.8893,39.8148,39.8396,13780.0
2019-01-07 13:30:00,48.17,48.32,48.17,48.32,51928.0,39.8314,39.9554,39.8314,39.9554,51928.0
2019-01-07 13:35:00,48.31,48.33,48.25,48.25,12287.0,39.9471,39.9637,39.8975,39.8975,12287.0
2019-01-07 13:40:00,48.26,48.26,48.21,48.22,20042.0,39.9058,39.9058,39.8645,39.8727,20042.0
2019-01-07 13:45:00,48.21,48.22,48.09,48.09,34241.0,39.8645,39.8727,39.7652,39.7652,34241.0
2019-01-07 13:50:00,48.08,48.11,48.02,48.03,30565.0,39.757,39.7818,39.7073,39.7156,30565.0
2019-01-07 13:55:00,48.03,48.05,47.99,48.01,54033.0,39.7156,39.7322,39.6825,39.6991,54033.0
2019-01-07 14:00:00,48.01,48.11,48.0,48.11,66801.0,39.6991,39.7818,39.6908,39.7818,66801.0
2019-01-07 14:05:00,48.11,48.13,48.03,48.08,72046.0,39.7818,39.7983,39.7156,39.757,72046.0
2019-01-07 14:10:00,48.08,48.11,48.05,48.1,42808.0,39.757,39.7818,39.7322,39.7735,42808.0
2019-01-07 14:15:00,48.09,48.15,48.06,48.14,40739.0,39.7652,39.8148,39.7404,39.8066,40739.0
2019-01-07 14:20:00,48.14,48.18,48.12,48.15,29844.0,39.8066,39.8396,39.79,39.8148,29844.0
2019-01-07 14:25:00,48.15,48.17,48.04,48.05,42186.0,39.8148,39.8314,39.7239,39.7322,42186.0
2019-01-07 14:30:00,48.05,48.07,48.0,48.02,33377.0,39.7322,39.7487,39.6908,39.7073,33377.0
2019-01-07 14:35:00,48.02,48.02,47.97,47.99,18713.0,39.7073,39.7073,39.666,39.6825,18713.0
2019-01-07 14:40:00,47.99,48.06,47.95,48.02,44691.0,39.6825,39.7404,39.6495,39.7073,44691.0
2019-01-07 14:45:00,48.02,48.02,47.96,47.99,16834.0,39.7073,39.7073,39.6577,39.6825,16834.0
2019-01-07 14:50:00,47.98,47.98,47.9,47.91,19881.0,39.6743,39.6743,39.6081,39.6164,19881.0
2019-01-07 14:55:00,47.9,47.94,47.88,47.93,19750.0,39.6081,39.6412,39.5916,39.6329,19750.0
2019-01-07 15:00:00,47.93,48.05,47.91,48.05,30294.0,39.6329,39.7322,39.6164,39.7322,30294.0
2019-01-07 15:05:00,48.04,48.04,47.97,47.99,19532.0,39.7239,39.7239,39.666,39.6825,19532.0
2019-01-07 15:10:00,47.98,48.01,47.94,47.99,19850.0,39.6743,39.6991,39.6412,39.6825,19850.0
2019-01-07 15:15:00,47.99,48.03,47.97,48.02,23642.0,39.6825,39.7156,39.666,39.7073,23642.0
2019-01-07 15:20:00,48.02,48.05,47.99,48.05,31453.0,39.7073,39.7322,39.6825,39.7322,31453.0
2019-01-07 15:25:00,48.05,48.05,47.97,47.97,71957.0,39.7322,39.7322,39.666,39.666,71957.0
2019-01-07 15:30:00,47.96,47.98,47.83,47.85,108420.0,39.6577,39.6743,39.5502,39.5668,108420.0
2019-01-07 15:35:00,47.86,47.93,47.84,47.85,70835.0,39.575,39.6329,39.5585,39.5668,70835.0
2019-01-07 15:40:00,47.85,47.87,47.79,47.83,79078.0,39.5668,39.5833,39.5172,39.5502,79078.0
2019-01-07 15:45:00,47.83,47.9,47.82,47.86,111130.0,39.5502,39.6081,39.542,39.575,111130.0
2019-01-07 15:50:00,47.85,47.89,47.81,47.84,98010.0,39.5668,39.5998,39.5337,39.5585,98010.0
2019-01-07 15:55:00,47.84,47.87,47.75,47.8,200960.0,39.5585,39.5833,39.4841,39.5254,200960.0
2019-01-08 09:30:00,48.08,48.21,47.95,47.98,68891.0,39.757,39.8645,39.6495,39.6743,68891.0
2019-01-08 09:35:00,48.0,48.07,47.83,47.88,45774.0,39.6908,39.7487,39.5502,39.5916,45774.0
2019-01-08 09:40:00,47.84,47.98,47.81,47.86,39779.0,39.5585,39.6743,39.5337,39.575,39779.0
2019-01-08 09:45:00,47.86,47.9,47.73,47.86,30511.0,39.575,39.6081,39.4675,39.575,30511.0
2019-01-08 09:50:00,47.86,47.98,47.85,47.85,26128.0,39.575,39.6743,39.5668,39.5668,26128.0
2019-01-08 09:55:00,47.86,47.93,47.76,47.77,54725.0,39.575,39.6329,39.4924,39.5006,54725.0
2019-01-08 10:00:00,47.73,47.85,47.67,47.82,66347.0,39.4675,39.5668,39.4179,39.542,66347.0
2019-01-08 10:05:00,47.83,47.9,47.83,47.85,31535.0,39.5502,39.6081,39.5502,39.5668,31535.0
2019-01-08 10:10:00,47.86,47.87,47.62,47.64,28395.0,39.575,39.5833,39.3766,39.3931,28395.0
2019-01-08 10:15:00,47.64,47.64,47.41,47.42,44742.0,39.3931,39.3931,39.2029,39.2112,44742.0
2019-01-08 10:20:00,47.41,47.45,47.35,47.36,44206.0,39.2029,39.236,39.1533,39.1616,44206.0
2019-01-08 10:25:00,47.36,47.54,47.36,47.5,72772.0,39.1616,39.3104,39.1616,39.2774,72772.0
2019-01-08 10:30:00,47.5,47.53,47.34,47.41,117584.0,39.2774,39.3022,39.1451,39.2029,117584.0
2019-01-08 10:35:00,47.42,47.44,47.34,47.43,47967.0,39.2112,39.2277,39.1451,39.2195,47967.0
2019-01-08 10:40:00,47.44,47.45,47.33,47.36,31974.0,39.2277,39.236,39.1368,39.1616,31974.0
2019-01-08 10:45:00,47.36,47.36,47.27,47.34,31442.0,39.1616,39.1616,39.0872,39.1451,31442.0
2019-01-08 10:50:00,47.35,47.39,47.3,47.31,31477.0,39.1533,39.1864,39.112,39.1203,31477.0
2019-01-08 10:55:00,47.3,47.36,47.28,47.32,23207.0,39.112,39.1616,39.0954,39.1285,23207.0
2019-01-08 11:00:00,47.32,47.45,47.3,47.43,36914.0,39.1285,39.236,39.112,39.2195,36914.0
2019-01-08 11:05:00,47.43,47.45,47.34,47.39,35598.0,39.2195,39.236,39.1451,39.1864,35598.0
2019-01-08 11:10:00,47.38,47.38,47.23,47.25,28433.0,39.1781,39.1781,39.0541,39.0706,28433.0
2019-01-08 11:15:00,47.24,47.38,47.24,47.35,28354.0,39.0624,39.1781,39.0624,39.1533,28354.0
2019-01-08 11:20:00,47.36,47.36,47.29,47.29,35345.0,39.1616,39.1616,39.1037,39.1037,35345.0
2019-01-08 11:25:00,47.29,47.32,47.23,47.23,36332.0,39.1037,39.1285,39.0541,39.0541,36332.0
2019-01-08 11:30:00,47.23,47.23,47.12,47.14,39835.0,39.0541,39.0541,38.9631,38.9797,39835.0
2019-01-08 11:35:00,47.14,47.18,47.09,47.13,28490.0,38.9797,39.0128,38.9383,38.9714,28490.0
2019-01-08 11:40:00,47.13,47.16,47.07,47.08,30595.0,38.9714,38.9962,38.9218,38.9301,30595.0
2019-01-08 11:45:00,47.08,47.1,47.04,47.05,41769.0,38.9301,38.9466,38.897,38.9053,41769.0
2019-01-08 11:50:00,47.05,47.16,47.03,47.16,33017.0,38.9053,38.9962,38.8887,38.9962,33017.0
2019-01-08 11:55:00,47.16,47.24,47.16,47.22,34959.0,38.9962,39.0624,38.9962,39.0458,34959.0
2019-01-08 12:00:00,47.23,47.32,47.19,47.32,45012.0,39.0541,39.1285,39.021,39.1285,45012.0
2019-01-08 12:05:00,47.32,47.4,47.28,47.37,20243.0,39.1285,39.1947,39.0954,39.1699,20243.0
2019-01-08 12:10:00,47.37,47.39,47.3,47.39,41489.0,39.1699,39.1864,39.112,39.1864,41489.0
2019-01-08 12:15:00,47.37,47.39,47.33,47.37,30051.0,39.1699,39.1864,39.1368,39.1699,30051.0
2019-01-08 12:20:00,47.37,47.4,47.35,47.39,15480.0,39.1699,39.1947,39.1533,39.1864,15480.0
2019-01-08 12:25:00,47.38,47.44,47.37,47.38,43815.0,39.1781,39.2277,39.1699,39.1781,43815.0
2019-01-08 12:30:00,47.39,47.4,47.22,47.23,51179.0,39.1864,39.1947,39.0458,39.0541,51179.0
2019-01-08 12:35:00,47.22,47.23,47.14,47.17,43130.0,39.0458,39.0541,38.9797,39.0045,43130.0
2019-01-08 12:40:00,47.17,47.25,47.17,47.22,24253.0,39.0045,39.0706,39.0045,39.0458,24253.0
2019-01-08 12:45:00,47.21,47.24,47.03,47.04,39198.0,39.0376,39.0624,38.8887,38.897,39198.0
2019-01-08 12:50:00,47.03,47.2,47.02,47.18,37169.0,38.8887,39.0293,38.8805,39.0128,37169.0
2019-01-08 12:55:00,47.17,47.21,47.15,47.2,23915.0,39.0045,39.0376,38.9879,39.0293,23915.0
2019-01-08 13:00:00,47.2,47.24,47.15,47.2,27970.0,39.0293,39.0624,38.9879,39.0293,27970.0
2019-01-08 13:05:00,47.2,47.25,47.19,47.22,28455.0,39.0293,39.0706,39.021,39.0458,28455.0
2019-01-08 13:10:00,47.22,47.28,47.17,47.27,44109.0,39.0458,39.0954,39.0045,39.0872,44109.0
2019-01-08 13:15:00,47.26,47.3,47.23,47.24,26964.0,39.0789,39.112,39.0541,39.0624,26964.0
2019-01-08 13:20:00,47.24,47.29,47.24,47.24,29750.0,39.0624,39.1037,39.0624,39.0624,29750.0
2019-01-08 13:25:00,47.25,47.28,47.22,47.26,44887.0,39.0706,39.0954,39.0458,39.0789,44887.0
2019-01-08 13:30:00,47.27,47.34,47.26,47.33,27733.0,39.0872,39.1451,39.0789,39.1368,27733.0
2019-01-08 13:35:00,47.33,47.33,47.27,47.27,16019.0,39.1368,39.1368,39.0872,39.0872,16019.0
2019-01-08 13:40:00,47.27,47.29,47.24,47.25,35573.0,39.0872,39.1037,39.0624,39.0706,35573.0
2019-01-08 13:45:00,47.24,47.29,47.22,47.28,31040.0,39.0624,39.1037,39.0458,39.0954,31040.0
2019-01-08 13:50:00,47.28,47.39,47.28,47.37,78833.0,39.0954,39.1864,39.0954,39.1699,78833.0
2019-01-08 13:55:00,47.38,47.42,47.35,47.39,47128.0,39.1781,39.2112,39.1533,39.1864,47128.0
2019-01-08 14:00:00,47.39,47.41,47.35,47.36,25593.0,39.1864,39.2029,39.1533,39.1616,25593.0
2019-01-08 14:05:00,47.36,47.38,47.31,47.34,41642.0,39.1616,39.1781,39.1203,39.1451,41642.0
2019-01-08 14:10:00,47.35,47.42,47.34,47.42,30566.0,39.1533,39.2112,39.1451,39.2112,30566.0
2019-01-08 14:15:00,47.43,47.44,47.36,47.37,37877.0,39.2195,39.2277,39.1616,39.1699,37877.0
2019-01-08 14:20:00,47.38,47.38,47.3,47.33,37037.0,39.1781,39.1781,39.112,39.1368,37037.0
2019-01-08 14:25:00,47.34,47.4,47.33,47.4,35763.0,39.1451,39.1947,39.1368,39.1947,35763.0
2019-01-08 14:30:00,47.39,47.5,47.39,47.5,39463.0,39.1864,39.2774,39.1864,39.2774,39463.0
2019-01-08 14:35:00,47.5,47.5,47.4,47.41,89273.0,39.2774,39.2774,39.1947,39.2029,89273.0
2019-01-08 14:40:00,47.41,47.42,47.38,47.39,37799.0,39.2029,39.2112,39.1781,39.1864,37799.0
2019-01-08 14:45:00,47.4,47.41,47.35,47.35,55600.0,39.1947,39.2029,39.1533,39.1533,55600.0
2019-01-08 14:50:00,47.35,47.36,47.3,47.33,37656.0,39.1533,39.1616,39.112,39.1368,37656.0
2019-01-08 14:55:00,47.32,47.34,47.28,47.34,39024.0,39.1285,39.1451,39.0954,39.1451,39024.0
2019-01-08 15:00:00,47.34,47.34,47.3,47.32,54564.0,39.1451,39.1451,39.112,39.1285,54564.0
2019-01-08 15:05:00,47.32,47.32,47.21,47.26,40170.0,39.1285,39.1285,39.0376,39.0789,40170.0
2019-01-08 15:10:00,47.26,47.29,47.23,47.29,35614.0,39.0789,39.1037,39.0541,39.1037,35614.0
2019-01-08 15:15:00,47.29,47.34,47.28,47.33,31426.0,39.1037,39.1451,39.0954,39.1368,31426.0
2019-01-08 15:20:00,47.33,47.36,47.28,47.36,53954.0,39.1368,39.1616,39.0954,39.1616,53954.0
2019-01-08 15:25:00,47.35,47.36,47.31,47.34,51988.0,39.1533,39.1616,39.1203,39.1451,51988.0
2019-01-08 15:30:00,47.35,47.48,47.34,47.47,78370.0,39.1533,39.2608,39.1451,39.2526,78370.0
2019-01-08 15:35:00,47.47,47.51,47.44,47.51,76155.0,39.2526,39.2856,39.2277,39.2856,76155.0
2019-01-08 15:40:00,47.5,47.53,47.46,47.51,81936.0,39.2774,39.3022,39.2443,39.2856,81936.0
2019-01-08 15:45:00,47.51,47.58,47.5,47.5,107896.0,39.2856,39.3435,39.2774,39.2774,107896.0
2019-01-08 15:50:00,47.5,47.59,47.48,47.56,160917.0,39.2774,39.3518,39.2608,39.327,160917.0
2019-01-08 15:55:00,47.56,47.66,47.54,47.61,378894.0,39.327,39.4097,39.3104,39.3683,378894.0
2019-01-09 09:30:00,47.7,47.8,47.52,47.73,308749.0,39.4427,39.5254,39.2939,39.4675,308749.0
2019-01-09 09:35:00,47.73,47.97,47.55,47.95,116887.0,39.4675,39.666,39.3187,39.6495,116887.0
2019-01-09 09:40:00,47.9,47.94,47.73,47.77,72313.0,39.6081,39.6412,39.4675,39.5006,72313.0
2019-01-09 09:45:00,47.78,47.97,47.78,47.94,59338.0,39.5089,39.666,39.5089,39.6412,59338.0
2019-01-09 09:50:00,47.94,47.98,47.85,47.9,60020.0,39.6412,39.6743,39.5668,39.6081,60020.0
2019-01-09 09:55:00,47.91,47.93,47.82,47.85,34330.0,39.6164,39.6329,39.542,39.5668,34330.0
2019-01-09 10:00:00,47.88,47.96,47.86,47.9,35065.0,39.5916,39.6577,39.575,39.6081,35065.0
2019-01-09 10:05:00,47.9,47.93,47.75,47.79,71243.0,39.6081,39.6329,39.4841,39.5172,71243.0
2019-01-09 10:10:00,47.8,47.85,47.72,47.72,43039.0,39.5254,39.5668,39.4593,39.4593,43039.0
2019-01-09 10:15:00,47.7,47.81,47.69,47.77,38096.0,39.4427,39.5337,39.4345,39.5006,38096.0
2019-01-09 10:20:00,47.77,47.81,47.7,47.75,49957.0,39.5006,39.5337,39.4427,39.4841,49957.0
2019-01-09 10:25:00,47.74,47.78,47.67,47.73,55523.0,39.4758,39.5089,39.4179,39.4675,55523.0
2019-01-09 10:30:00,47.72,47.72,47.54,47.57,37302.0,39.4593,39.4593,39.3104,39.3352,37302.0
2019-01-09 10:35:00,47.58,47.58,47.48,47.53,45103.0,39.3435,39.3435,39.2608,39.3022,45103.0
2019-01-09 10:40:00,47.52,47.52,47.44,47.45,66443.0,39.2939,39.2939,39.2277,39.236,66443.0
2019-01-09 10:45:00,47.45,47.5,47.41,47.48,55078.0,39.236,39.2774,39.2029,39.2608,55078.0
2019-01-09 10:50:00,47.48,47.5,47.39,47.43,58999.0,39.2608,39.2774,39.1864,39.2195,58999.0
2019-01-09 10:55:00,47.43,47.54,47.42,47.46,54200.0,39.2195,39.3104,39.2112,39.2443,54200.0
2019-01-09 11:00:00,47.47,47.65,47.45,47.64,38770.0,39.2526,39.4014,39.236,39.3931,38770.0
2019-01-09 11:05:00,47.64,47.69,47.58,47.61,26754.0,39.3931,39.4345,39.3435,39.3683,26754.0
2019-01-09 11:10:00,47.61,47.63,47.53,47.54,112516.0,39.3683,39.3849,39.3022,39.3104,112516.0
2019-01-09 11:15:00,47.54,47.57,47.45,47.55,57181.0,39.3104,39.3352,39.236,39.3187,57181.0
2019-01-09 11:20:00,47.55,47.71,47.51,47.68,38948.0,39.3187,39.451,39.2856,39.4262,38948.0
2019-01-09 11:25:00,47.67,47.72,47.62,47.7,77662.0,39.4179,39.4593,39.3766,39.4427,77662.0
2019-01-09 11:30:00,47.7,47.71,47.65,47.7,40556.0,39.4427,39.451,39.4014,39.4427,40556.0
2019-01-09 11:35:00,47.7,47.75,47.67,47.71,35886.0,39.4427,39.4841,39.4179,39.451,35886.0
2019-01-09 11:40:00,47.71,47.72,47.67,47.7,20130.0,39.451,39.4593,39.4179,39.4427,20130.0
2019-01-09 11:45:00,47.7,47.81,47.7,47.8,43902.0,39.4427,39.5337,39.4427,39.5254,43902.0
2019-01-09 11:50:00,47.8,47.84,47.76,47.83,38970.0,39.5254,39.5585,39.4924,39.5502,38970.0
2019-01-09 11:55:00,47.84,47.85,47.74,47.74,21863.0,39.5585,39.5668,39.4758,39.4758,21863.0
2019-01-09 12:00:00,47.75,47.79,47.73,47.76,23587.0,39.4841,39.5172,39.4675,39.4924,23587.0
2019-01-09 12:05:00,47.75,47.77,47.72,47.74,21753.0,39.4841,39.5006,39.4593,39.4758,21753.0
2019-01-09 12:10:00,47.75,47.79,47.74,47.75,28033.0,39.4841,39.5172,39.4758,39.4841,28033.0
2019-01-09 12:15:00,47.75,47.81,47.75,47.79,30249.0,39.4841,39.5337,39.4841,39.5172,30249.0
2019-01-09 12:20:00,47.8,47.81,47.76,47.79,34703.0,39.5254,39.5337,39.4924,39.5172,34703.0
2019-01-09 12:25:00,47.79,47.81,47.76,47.77,27784.0,39.5172,39.5337,39.4924,39.5006,27784.0
2019-01-09 12:30:00,47.77,47.81,47.76,47.79,22645.0,39.5006,39.5337,39.4924,39.5172,22645.0
2019-01-09 12:35:00,47.79,47.83,47.76,47.77,46311.0,39.5172,39.5502,39.4924,39.5006,46311.0
2019-01-09 12:40:00,47.77,47.81,47.76,47.81,41577.0,39.5006,39.5337,39.4924,39.5337,41577.0
2019-01-09 12:45:00,47.81,47.85,47.8,47.81,43465.0,39.5337,39.5668,39.5254,39.5337,43465.0
2019-01-09 12:50:00,47.8,47.88,47.8,47.84,25500.0,39.5254,39.5916,39.5254,39.5585,25500.0
2019-01-09 12:55:00,47.84,47.85,47.79,47.83,65559.0,39.5585,39.5668,39.5172,39.5502,65559.0
2019-01-09 13:00:00,47.83,47.89,47.8,47.89,17488.0,39.5502,39.5998,39.5254,39.5998,17488.0
2019-01-09 13:05:00,47.88,47.89,47.76,47.79,37716.0,39.5916,39.5998,39.4924,39.5172,37716.0
2019-01-09 13:10:00,47.79,47.81,47.75,47.8,23697.0,39.5172,39.5337,39.4841,39.5254,23697.0
2019-01-09 13:15:00,47.8,47.81,47.74,47.76,28675.0,39.5254,39.5337,39.4758,39.4924,28675.0
2019-01-09 13:20:00,47.77,47.78,47.73,47.78,19370.0,39.5006,39.5089,39.4675,39.5089,19370.0
2019-01-09 13:25:00,47.78,47.8,47.77,47.78,34601.0,39.5089,39.5254,39.5006,39.5089,34601.0
2019-01-09 13:30:00,47.78,47.79,47.7,47.71,21358.0,39.5089,39.5172,39.4427,39.451,21358.0
2019-01-09 13:35:00,47.72,47.72,47.68,47.69,20917.0,39.4593,39.4593,39.4262,39.4345,20917.0
2019-01-09 13:40:00,47.7,47.75,47.69,47.75,21142.0,39.4427,39.4841,39.4345,39.4841,21142.0
2019-01-09 13:45:00,47.75,47.76,47.68,47.68,25577.0,39.4841,39.4924,39.4262,39.4262,25577.0
2019-01-09 13:50:00,47.68,47.68,47.61,47.62,35434.0,39.4262,39.4262,39.3683,39.3766,35434.0
2019-01-09 13:55:00,47.62,47.64,47.58,47.63,45449.0,39.3766,39.3931,39.3435,39.3849,45449.0
2019-01-09 14:00:00,47.63,47.74,47.62,47.71,45862.0,39.3849,39.4758,39.3766,39.451,45862.0
2019-01-09 14:05:00,47.7,47.78,47.7,47.76,28472.0,39.4427,39.5089,39.4427,39.4924,28472.0
2019-01-09 14:10:00,47.77,47.79,47.7,47.74,45436.0,39.5006,39.5172,39.4427,39.4758,45436.0
2019-01-09 14:15:00,47.73,47.77,47.57,47.57,44101.0,39.4675,39.5006,39.3352,39.3352,44101.0
2019-01-09 14:20:00,47.58,47.6,47.5,47.54,38300.0,39.3435,39.36,39.2774,39.3104,38300.0
2019-01-09 14:25:00,47.54,47.58,47.48,47.52,46193.0,39.3104,39.3435,39.2608,39.2939,46193.0
2019-01-09 14:30:00,47.51,47.64,47.48,47.62,37378.0,39.2856,39.3931,39.2608,39.3766,37378.0
2019-01-09 14:35:00,47.62,47.64,47.58,47.61,22117.0,39.3766,39.3931,39.3435,39.3683,22117.0
2019-01-09 14:40:00,47.61,47.64,47.57,47.64,19781.0,39.3683,39.3931,39.3352,39.3931,19781.0
2019-01-09 14:45:00,47.65,47.75,47.64,47.75,35882.0,39.4014,39.4841,39.3931,39.4841,35882.0
2019-01-09 14:50:00,47.75,47.77,47.71,47.76,44677.0,39.4841,39.5006,39.451,39.4924,44677.0
2019-01-09 14:55:00,47.76,47.76,47.69,47.71,41973.0,39.4924,39.4924,39.4345,39.451,41973.0
2019-01-09 15:00:00,47.7,47.79,47.7,47.76,62575.0,39.4427,39.5172,39.4427,39.4924,62575.0
2019-01-09 15:05:00,47.75,47.76,47.65,47.66,42805.0,39.4841,39.4924,39.4014,39.4097,42805.0
2019-01-09 15:10:00,47.66,47.77,47.66,47.75,60058.0,39.4097,39.5006,39.4097,39.4841,60058.0
2019-01-09 15:15:00,47.76,47.78,47.74,47.77,54503.0,39.4924,39.5089,39.4758,39.5006,54503.0
2019-01-09 15:20:00,47.77,47.8,47.73,47.76,37014.0,39.5006,39.5254,39.4675,39.4924,37014.0
2019-01-09 15:25:00,47.77,47.82,47.76,47.8,65835.0,39.5006,39.542,39.4924,39.5254,65835.0
2019-01-09 15:30:00,47.8,47.81,47.73,47.8,76265.0,39.5254,39.5337,39.4675,39.5254,76265.0
2019-01-09 15:35:00,47.79,47.8,47.67,47.73,144913.0,39.5172,39.5254,39.4179,39.4675,144913.0
2019-01-09 15:40:00,47.73,47.78,47.68,47.76,134833.0,39.4675,39.5089,39.4262,39.4924,134833.0
2019-01-09 15:45:00,47.75,47.78,47.66,47.73,196994.0,39.4841,39.5089,39.4097,39.4675,196994.0
2019-01-09 15:50:00,47.73,47.77,47.68,47.72,198515.0,39.4675,39.5006,39.4262,39.4593,198515.0
2019-01-09 15:55:00,47.72,47.8,47.69,47.76,320686.0,39.4593,39.5254,39.4345,39.4924,320686.0
2019-01-10 09:30:00,47.49,47.77,47.41,47.54,120662.0,39.2691,39.5006,39.2029,39.3104,120662.0
2019-01-10 09:35:00,47.54,47.74,47.39,47.63,65729.0,39.3104,39.4758,39.1864,39.3849,65729.0
2019-01-10 09:40:00,47.64,47.64,47.47,47.48,47696.0,39.3931,39.3931,39.2526,39.2608,47696.0
2019-01-10 09:45:00,47.47,47.55,47.38,47.38,35881.0,39.2526,39.3187,39.1781,39.1781,35881.0
2019-01-10 09:50:00,47.39,47.48,47.38,47.47,32226.0,39.1864,39.2608,39.1781,39.2526,32226.0
2019-01-10 09:55:00,47.46,47.47,47.36,47.45,26962.0,39.2443,39.2526,39.1616,39.236,26962.0
2019-01-10 10:00:00,47.46,47.57,47.45,47.5,35013.0,39.2443,39.3352,39.236,39.2774,35013.0
2019-01-10 10:05:00,47.5,47.6,47.5,47.55,33184.0,39.2774,39.36,39.2774,39.3187,33184.0
2019-01-10 10:10:00,47.56,47.66,47.5,47.52,50162.0,39.327,39.4097,39.2774,39.2939,50162.0
2019-01-10 10:15:00,47.53,47.53,47.4,47.4,33817.0,39.3022,39.3022,39.1947,39.1947,33817.0
2019-01-10 10:20:00,47.4,47.59,47.4,47.58,41506.0,39.1947,39.3518,39.1947,39.3435,41506.0
2019-01-10 10:25:00,47.57,47.64,47.56,47.62,39136.0,39.3352,39.3931,39.327,39.3766,39136.0
2019-01-10 10:30:00,47.61,47.67,47.55,47.64,65894.0,39.3683,39.4179,39.3187,39.3931,65894.0
2019-01-10 10:35:00,47.64,47.67,47.58,47.65,22485.0,39.3931,39.4179,39.3435,39.4014,22485.0
2019-01-10 10:40:00,47.65,47.69,47.63,47.67,21762.0,39.4014,39.4345,39.3849,39.4179,21762.0
2019-01-10 10:45:00,47.67,47.71,47.62,47.7,24331.0,39.4179,39.451,39.3766,39.4427,24331.0
2019-01-10 10:50:00,47.69,47.76,47.68,47.76,45360.0,39.4345,39.4924,39.4262,39.4924,45360.0
2019-01-10 10:55:00,47.77,47.78,47.7,47.76,39977.0,39.5006,39.5089,39.4427,39.4924,39977.0
2019-01-10 11:00:00,47.77,47.78,47.72,47.78,28080.0,39.5006,39.5089,39.4593,39.5089,28080.0
2019-01-10 11:05:00,47.78,47.83,47.76,47.76,39530.0,39.5089,39.5502,39.4924,39.4924,39530.0
2019-01-10 11:10:00,47.76,47.89,47.74,47.88,24186.0,39.4924,39.5998,39.4758,39.5916,24186.0
2019-01-10 11:15:00,47.88,47.92,47.87,47.9,44492.0,39.5916,39.6247,39.5833,39.6081,44492.0
2019-01-10 11:20:00,47.9,47.91,47.78,47.79,24145.0,39.6081,39.6164,39.5089,39.5172,24145.0
2019-01-10 11:25:00,47.8,47.82,47.74,47.75,25409.0,39.5254,39.542,39.4758,39.4841,25409.0
2019-01-10 11:30:00,47.76,47.81,47.72,47.8,49267.0,39.4924,39.5337,39.4593,39.5254,49267.0
2019-01-10 11:35:00,47.8,47.86,47.79,47.81,41883.0,39.5254,39.575,39.5172,39.5337,41883.0
2019-01-10 11:40:00,47.82,47.87,47.8,47.82,26998.0,39.542,39.5833,39.5254,39.542,26998.0
2019-01-10 11:45:00,47.83,47.91,47.82,47.9,29729.0,39.5502,39.6164,39.542,39.6081,29729.0
2019-01-10 11:50:00,47.9,47.9,47.83,47.84,28384.0,39.6081,39.6081,39.5502,39.5585,28384.0
2019-01-10 11:55:00,47.85,47.87,47.81,47.87,26237.0,39.5668,39.5833,39.5337,39.5833,26237.0
2019-01-10 12:00:00,47.86,47.92,47.76,47.78,39989.0,39.575,39.6247,39.4924,39.5089,39989.0
2019-01-10 12:05:00,47.78,47.78,47.69,47.69,21453.0,39.5089,39.5089,39.4345,39.4345,21453.0
2019-01-10 12:10:00,47.68,47.76,47.67,47.72,32927.0,39.4262,39.4924,39.4179,39.4593,32927.0
2019-01-10 12:15:00,47.72,47.76,47.71,47.72,31804.0,39.4593,39.4924,39.451,39.4593,31804.0
2019-01-10 12:20:00,47.72,47.74,47.66,47.74,50747.0,39.4593,39.4758,39.4097,39.4758,50747.0
2019-01-10 12:25:00,47.73,47.75,47.7,47.7,25558.0,39.4675,39.4841,39.4427,39.4427,25558.0
2019-01-10 12:30:00,47.7,47.72,47.66,47.66,26567.0,39.4427,39.4593,39.4097,39.4097,26567.0
2019-01-10 12:35:00,47.65,47.68,47.64,47.65,19740.0,39.4014,39.4262,39.3931,39.4014,19740.0
2019-01-10 12:40:00,47.65,47.66,47.6,47.61,31593.0,39.4014,39.4097,39.36,39.3683,31593.0
2019-01-10 12:45:00,47.62,47.77,47.62,47.73,24777.0,39.3766,39.5006,39.3766,39.4675,24777.0
2019-01-10 12:50:00,47.72,47.78,47.7,47.71,29118.0,39.4593,39.5089,39.4427,39.451,29118.0
2019-01-10 12:55:00,47.71,47.71,47.65,47.66,29526.0,39.451,39.451,39.4014,39.4097,29526.0
2019-01-10 13:00:00,47.65,47.65,47.56,47.59,50237.0,39.4014,39.4014,39.327,39.3518,50237.0
2019-01-10 13:05:00,47.6,47.64,47.39,47.39,56437.0,39.36,39.3931,39.1864,39.1864,56437.0
2019-01-10 13:10:00,47.39,47.44,47.36,47.36,32376.0,39.1864,39.2277,39.1616,39.1616,32376.0
2019-01-10 13:15:00,47.36,47.36,47.28,47.33,69076.0,39.1616,39.1616,39.0954,39.1368,69076.0
2019-01-10 13:20:00,47.32,47.35,47.3,47.32,16786.0,39.1285,39.1533,39.112,39.1285,16786.0
2019-01-10 13:25:00,47.31,47.36,47.31,47.32,24901.0,39.1203,39.1616,39.1203,39.1285,24901.0
2019-01-10 13:30:00,47.33,47.37,47.27,47.37,39803.0,39.1368,39.1699,39.0872,39.1699,39803.0
2019-01-10 13:35:00,47.36,47.37,47.27,47.3,24060.0,39.1616,39.1699,39.0872,39.112,24060.0
2019-01-10 13:40:00,47.3,47.31,47.22,47.29,30667.0,39.112,39.1203,39.0458,39.1037,30667.0
2019-01-10 13:45:00,47.3,47.34,47.29,47.32,17675.0,39.112,39.1451,39.1037,39.1285,17675.0
2019-01-10 13:50:00,47.32,47.4,47.31,47.37,31456.0,39.1285,39.1947,39.1203,39.1699,31456.0
2019-01-10 13:55:00,47.37,47.45,47.36,47.45,20986.0,39.1699,39.236,39.1616,39.236,20986.0
2019-01-10 14:00:00,47.44,47.53,47.44,47.52,31695.0,39.2277,39.3022,39.2277,39.2939,31695.0
2019-01-10 14:05:00,47.52,47.59,47.52,47.57,28781.0,39.2939,39.3518,39.2939,39.3352,28781.0
2019-01-10 14:10:00,47.57,47.63,47.56,47.58,27412.0,39.3352,39.3849,39.327,39.3435,27412.0
2019-01-10 14:15:00,47.59,47.61,47.55,47.58,31158.0,39.3518,39.3683,39.3187,39.3435,31158.0
2019-01-10 14:20:00,47.58,47.66,47.57,47.6,36531.0,39.3435,39.4097,39.3352,39.36,36531.0
2019-01-10 14:25:00,47.6,47.6,47.47,47.47,36363.0,39.36,39.36,39.2526,39.2526,36363.0
2019-01-10 14:30:00,47.47,47.5,47.44,47.48,44019.0,39.2526,39.2774,39.2277,39.2608,44019.0
2019-01-10 14:35:00,47.47,47.51,47.46,47.47,45087.0,39.2526,39.2856,39.2443,39.2526,45087.0
2019-01-10 14:40:00,47.48,47.6,47.46,47.57,53447.0,39.2608,39.36,39.2443,39.3352,53447.0
2019-01-10 14:45:00,47.57,47.57,47.43,47.45,79979.0,39.3352,39.3352,39.2195,39.236,79979.0
2019-01-10 14:50:00,47.45,47.47,47.41,47.45,40820.0,39.236,39.2526,39.2029,39.236,40820.0
2019-01-10 14:55:00,47.45,47.47,47.39,47.47,100114.0,39.236,39.2526,39.1864,39.2526,100114.0
2019-01-10 15:00:00,47.46,47.51,47.43,47.46,70544.0,39.2443,39.2856,39.2195,39.2443,70544.0
2019-01-10 15:05:00,47.46,47.47,47.4,47.4,52980.0,39.2443,39.2526,39.1947,39.1947,52980.0
2019-01-10 15:10:00,47.4,47.44,47.33,47.42,78544.0,39.1947,39.2277,39.1368,39.2112,78544.0
2019-01-10 15:15:00,47.42,47.44,47.39,47.4,28929.0,39.2112,39.2277,39.1864,39.1947,28929.0
2019-01-10 15:20:00,47.4,47.41,47.34,47.41,50413.0,39.1947,39.2029,39.1451,39.2029,50413.0
2019-01-10 15:25:00,47.42,47.45,47.39,47.41,44711.0,39.2112,39.236,39.1864,39.2029,44711.0
2019-01-10 15:30:00,47.4,47.44,47.36,47.42,60773.0,39.1947,39.2277,39.1616,39.2112,60773.0
2019-01-10 15:35:00,47.41,47.46,47.38,47.46,63787.0,39.2029,39.2443,39.1781,39.2443,63787.0
2019-01-10 15:40:00,47.46,47.47,47.4,47.43,108788.0,39.2443,39.2526,39.1947,39.2195,108788.0
2019-01-10 15:45:00,47.43,47.5,47.41,47.47,133733.0,39.2195,39.2774,39.2029,39.2526,133733.0
2019-01-10 15:50:00,47.47,47.57,47.46,47.55,105324.0,39.2526,39.3352,39.2443,39.3187,105324.0
2019-01-10 15:55:00,47.55,47.55,47.45,47.47,284611.0,39.3187,39.3187,39.236,39.2526,284611.0
2019-01-11 09:30:00,47.11,47.23,46.86,47.05,113706.0,38.9549,39.0541,38.7481,38.9053,113706.0
2019-01-11 09:35:00,47.06,47.08,46.9,46.93,79179.0,38.9135,38.9301,38.7812,38.806,79179.0
2019-01-11 09:40:00,46.93,47.17,46.92,47.17,96039.0,38.806,39.0045,38.7978,39.0045,96039.0
2019-01-11 09:45:00,47.18,47.35,47.15,47.34,54363.0,39.0128,39.1533,38.9879,39.1451,54363.0
2019-01-11 09:50:00,47.34,47.35,47.2,47.25,55988.0,39.1451,39.1533,39.0293,39.0706,55988.0
2019-01-11 09:55:00,47.25,47.36,47.23,47.34,36454.0,39.0706,39.1616,39.0541,39.1451,36454.0
2019-01-11 10:00:00,47.34,47.46,47.31,47.37,59980.0,39.1451,39.2443,39.1203,39.1699,59980.0
2019-01-11 10:05:00,47.37,47.43,47.33,47.38,41176.0,39.1699,39.2195,39.1368,39.1781,41176.0
2019-01-11 10:10:00,47.39,47.41,47.28,47.33,45412.0,39.1864,39.2029,39.0954,39.1368,45412.0
2019-01-11 10:15:00,47.33,47.33,47.22,47.32,24953.0,39.1368,39.1368,39.0458,39.1285,24953.0
2019-01-11 10:20:00,47.32,47.32,47.24,47.24,27153.0,39.1285,39.1285,39.0624,39.0624,27153.0
2019-01-11 10:25:00,47.24,47.25,47.15,47.24,50721.0,39.0624,39.0706,38.9879,39.0624,50721.0
2019-01-11 10:30:00,47.23,47.31,47.19,47.29,43796.0,39.0541,39.1203,39.021,39.1037,43796.0
2019-01-11 10:35:00,47.29,47.34,47.26,47.27,22077.0,39.1037,39.1451,39.0789,39.0872,22077.0
2019-01-11 10:40:00,47.27,47.32,47.26,47.31,22471.0,39.0872,39.1285,39.0789,39.1203,22471.0
2019-01-11 10:45:00,47.31,47.41,47.31,47.39,31706.0,39.1203,39.2029,39.1203,39.1864,31706.0
2019-01-11 10:50:00,47.4,47.48,47.34,47.47,25373.0,39.1947,39.2608,39.1451,39.2526,25373.0
2019-01-11 10:55:00,47.47,47.57,47.47,47.56,25927.0,39.2526,39.3352,39.2526,39.327,25927.0
2019-01-11 11:00:00,47.56,47.64,47.53,47.63,31102.0,39.327,39.3931,39.3022,39.3849,31102.0
2019-01-11 11:05:00,47.63,47.69,47.59,47.66,34098.0,39.3849,39.4345,39.3518,39.4097,34098.0
2019-01-11 11:10:00,47.66,47.68,47.59,47.64,28571.0,39.4097,39.4262,39.3518,39.3931,28571.0
2019-01-11 11:15:00,47.63,47.7,47.58,47.69,70235.0,39.3849,39.4427,39.3435,39.4345,70235.0
2019-01-11 11:20:00,47.69,47.76,47.66,47.76,36328.0,39.4345,39.4924,39.4097,39.4924,36328.0
2019-01-11 11:25:00,47.75,47.8,47.68,47.8,22918.0,39.4841,39.5254,39.4262,39.5254,22918.0
2019-01-11 11:30:00,47.8,47.86,47.76,47.86,22516.0,39.5254,39.575,39.4924,39.575,22516.0
2019-01-11 11:35:00,47.87,47.9,47.84,47.86,21652.0,39.5833,39.6081,39.5585,39.575,21652.0
2019-01-11 11:40:00,47.85,47.93,47.85,47.93,34797.0,39.5668,39.6329,39.5668,39.6329,34797.0
2019-01-11 11:45:00,47.94,48.04,47.94,48.04,31387.0,39.6412,39.7239,39.6412,39.7239,31387.0
2019-01-11 11:50:00,48.04,48.11,47.96,47.96,62586.0,39.7239,39.7818,39.6577,39.6577,62586.0
2019-01-11 11:55:00,47.95,48.05,47.95,48.03,22923.0,39.6495,39.7322,39.6495,39.7156,22923.0
2019-01-11 12:00:00,48.03,48.07,48.01,48.04,25059.0,39.7156,39.7487,39.6991,39.7239,25059.0
2019-01-11 12:05:00,48.04,48.09,48.03,48.03,43191.0,39.7239,39.7652,39.7156,39.7156,43191.0
2019-01-11 12:10:00,48.03,48.03,47.98,48.03,20563.0,39.7156,39.7156,39.6743,39.7156,20563.0
2019-01-11 12:15:00,48.04,48.04,47.97,47.97,27487.0,39.7239,39.7239,39.666,39.666,27487.0
2019-01-11 12:20:00,47.97,47.99,47.94,47.98,33283.0,39.666,39.6825,39.6412,39.6743,33283.0
2019-01-11 12:25:00,47.97,48.02,47.96,48.0,35892.0,39.666,39.7073,39.6577,39.6908,35892.0
2019-01-11 12:30:00,48.0,48.14,48.0,48.14,26900.0,39.6908,39.8066,39.6908,39.8066,26900.0
2019-01-11 12:35:00,48.13,48.22,48.12,48.21,34717.0,39.7983,39.8727,39.79,39.8645,34717.0
2019-01-11 12:40:00,48.22,48.29,48.21,48.28,31858.0,39.8727,39.9306,39.8645,39.9223,31858.0
2019-01-11 12:45:00,48.27,48.27,48.18,48.22,29144.0,39.9141,39.9141,39.8396,39.8727,29144.0
2019-01-11 12:50:00,48.21,48.26,48.21,48.22,22618.0,39.8645,39.9058,39.8645,39.8727,22618.0
2019-01-11 12:55:00,48.21,48.21,48.13,48.16,16791.0,39.8645,39.8645,39.7983,39.8231,16791.0
2019-01-11 13:00:00,48.16,48.17,48.04,48.05,33655.0,39.8231,39.8314,39.7239,39.7322,33655.0
2019-01-11 13:05:00,48.07,48.11,48.07,48.08,12404.0,39.7487,39.7818,39.7487,39.757,12404.0
2019-01-11 13:10:00,48.09,48.12,48.01,48.03,33665.0,39.7652,39.79,39.6991,39.7156,33665.0
2019-01-11 13:15:00,48.03,48.11,48.02,48.08,35047.0,39.7156,39.7818,39.7073,39.757,35047.0
2019-01-11 13:20:00,48.07,48.08,48.04,48.06,13378.0,39.7487,39.757,39.7239,39.7404,13378.0
2019-01-11 13:25:00,48.05,48.05,48.0,48.04,20885.0,39.7322,39.7322,39.6908,39.7239,20885.0
2019-01-11 13:30:00,48.04,48.04,47.98,48.0,43925.0,39.7239,39.7239,39.6743,39.6908,43925.0
2019-01-11 13:35:00,47.99,48.01,47.95,48.0,22186.0,39.6825,39.6991,39.6495,39.6908,22186.0
2019-01-11 13:40:00,48.0,48.07,48.0,48.07,28078.0,39.6908,39.7487,39.6908,39.7487,28078.0
2019-01-11 13:45:00,48.07,48.09,48.05,48.06,12847.0,39.7487,39.7652,39.7322,39.7404,12847.0
2019-01-11 13:50:00,48.06,48.14,48.06,48.12,16757.0,39.7404,39.8066,39.7404,39.79,16757.0
2019-01-11 13:55:00,48.12,48.15,48.09,48.15,16263.0,39.79,39.8148,39.7652,39.8148,16263.0
2019-01-11 14:00:00,48.15,48.2,48.13,48.2,28706.0,39.8148,39.8562,39.7983,39.8562,28706.0
2019-01-11 14:05:00,48.19,48.19,48.12,48.16,32274.0,39.8479,39.8479,39.79,39.8231,32274.0
2019-01-11 14:10:00,48.15,48.19,48.14,48.16,22309.0,39.8148,39.8479,39.8066,39.8231,22309.0
2019-01-11 14:15:00,48.17,48.17,48.1,48.11,12962.0,39.8314,39.8314,39.7735,39.7818,12962.0
2019-01-11 14:20:00,48.1,48.12,48.05,48.08,32288.0,39.7735,39.79,39.7322,39.757,32288.0
2019-01-11 14:25:00,48.08,48.15,48.04,48.13,32736.0,39.757,39.8148,39.7239,39.7983,32736.0
2019-01-11 14:30:00,48.13,48.13,48.05,48.1,16872.0,39.7983,39.7983,39.7322,39.7735,16872.0
2019-01-11 14:35:00,48.09,48.11,48.08,48.08,29135.0,39.7652,39.7818,39.757,39.757,29135.0
2019-01-11 14:40:00,48.09,48.09,48.03,48.09,26527.0,39.7652,39.7652,39.7156,39.7652,26527.0
2019-01-11 14:45:00,48.08,48.08,48.01,48.03,61610.0,39.757,39.757,39.6991,39.7156,61610.0
2019-01-11 14:50:00,48.03,48.05,47.99,48.01,42294.0,39.7156,39.7322,39.6825,39.6991,42294.0
2019-01-11 14:55:00,48.01,48.01,47.97,47.97,21655.0,39.6991,39.6991,39.666,39.666,21655.0
2019-01-11 15:00:00,47.97,47.97,47.89,47.94,35038.0,39.666,39.666,39.5998,39.6412,35038.0
2019-01-11 15:05:00,47.94,48.0,47.93,47.98,45548.0,39.6412,39.6908,39.6329,39.6743,45548.0
2019-01-11 15:10:00,47.97,47.99,47.94,47.94,23381.0,39.666,39.6825,39.6412,39.6412,23381.0
2019-01-11 15:15:00,47.94,47.95,47.9,47.94,42714.0,39.6412,39.6495,39.6081,39.6412,42714.0
2019-01-11 15:20:00,47.94,47.98,47.92,47.97,20219.0,39.6412,39.6743,39.6247,39.666,20219.0
2019-01-11 15:25:00,47.98,47.98,47.91,47.92,26357.0,39.6743,39.6743,39.6164,39.6247,26357.0
2019-01-11 15:30:00,47.92,47.99,47.92,47.98,37575.0,39.6247,39.6825,39.6247,39.6743,37575.0
2019-01-11 15:35:00,47.98,48.06,47.96,48.03,85483.0,39.6743,39.7404,39.6577,39.7156,85483.0
2019-01-11 15:40:00,48.04,48.07,48.01,48.06,46910.0,39.7239,39.7487,39.6991,39.7404,46910.0
2019-01-11 15:45:00,48.05,48.07,48.02,48.05,54639.0,39.7322,39.7487,39.7073,39.7322,54639.0
2019-01-11 15:50:00,48.05,48.07,48.02,48.04,52590.0,39.7322,39.7487,39.7073,39.7239,52590.0
2019-01-11 15:55:00,48.04,48.09,48.03,48.07,163136.0,39.7239,39.7652,39.7156,39.7487,163136.0
2019-01-14 09:30:00,47.64,48.11,47.63,48.11,63228.0,39.3931,39.7818,39.3849,39.7818,63228.0
2019-01-14 09:35:00,48.1,48.43,47.97,48.18,104728.0,39.7735,40.0464,39.666,39.8396,104728.0
2019-01-14 09:40:00,48.18,48.32,48.16,48.3,46594.0,39.8396,39.9554,39.8231,39.9389,46594.0
2019-01-14 09:45:00,48.29,48.39,48.25,48.3,41592.0,39.9306,40.0133,39.8975,39.9389,41592.0
2019-01-14 09:50:00,48.32,48.39,48.23,48.35,50362.0,39.9554,40.0133,39.881,39.9802,50362.0
2019-01-14 09:55:00,48.36,48.39,48.26,48.28,39216.0,39.9885,40.0133,39.9058,39.9223,39216.0
2019-01-14 10:00:00,48.29,48.39,48.28,48.37,74986.0,39.9306,40.0133,39.9223,39.9968,74986.0
2019-01-14 10:05:00,48.38,48.55,48.37,48.54,53086.0,40.005,40.1456,39.9968,40.1373,53086.0
2019-01-14 10:10:00,48.54,48.72,48.54,48.65,106998.0,40.1373,40.2862,40.1373,40.2283,106998.0
2019-01-14 10:15:00,48.65,48.68,48.55,48.64,40477.0,40.2283,40.2531,40.1456,40.22,40477.0
2019-01-14 10:20:00,48.64,48.65,48.4,48.42,106276.0,40.22,40.2283,40.0216,40.0381,106276.0
2019-01-14 10:25:00,48.41,48.43,48.34,48.36,46031.0,40.0298,40.0464,39.9719,39.9885,46031.0
2019-01-14 10:30:00,48.37,48.46,48.35,48.44,55932.0,39.9968,40.0712,39.9802,40.0546,55932.0
2019-01-14 10:35:00,48.44,48.45,48.34,48.35,112132.0,40.0546,40.0629,39.9719,39.9802,112132.0
2019-01-14 10:40:00,48.35,48.43,48.34,48.41,37540.0,39.9802,40.0464,39.9719,40.0298,37540.0
2019-01-14 10:45:00,48.41,48.42,48.29,48.37,41546.0,40.0298,40.0381,39.9306,39.9968,41546.0
2019-01-14 10:50:00,48.36,48.41,48.32,48.37,57701.0,39.9885,40.0298,39.9554,39.9968,57701.0
2019-01-14 10:55:00,48.37,48.44,48.31,48.36,29353.0,39.9968,40.0546,39.9471,39.9885,29353.0
2019-01-14 11:00:00,48.36,48.38,48.27,48.36,24779.0,39.9885,40.005,39.9141,39.9885,24779.0
2019-01-14 11:05:00,48.34,48.34,48.21,48.26,26534.0,39.9719,39.9719,39.8645,39.9058,26534.0
2019-01-14 11:10:00,48.26,48.32,48.25,48.32,17216.0,39.9058,39.9554,39.8975,39.9554,17216.0
2019-01-14 11:15:00,48.31,48.34,48.17,48.21,42440.0,39.9471,39.9719,39.8314,39.8645,42440.0
2019-01-14 11:20:00,48.21,48.33,48.19,48.31,70089.0,39.8645,39.9637,39.8479,39.9471,70089.0
2019-01-14 11:25:00,48.3,48.33,48.25,48.29,75446.0,39.9389,39.9637,39.8975,39.9306,75446.0
2019-01-14 11:30:00,48.28,48.43,48.25,48.43,48726.0,39.9223,40.0464,39.8975,40.0464,48726.0
2019-01-14 11:35:00,48.43,48.56,48.42,48.53,59287.0,40.0464,40.1539,40.0381,40.1291,59287.0
2019-01-14 11:40:00,48.54,48.63,48.54,48.6,29892.0,40.1373,40.2117,40.1373,40.1869,29892.0
2019-01-14 11:45:00,48.6,48.65,48.55,48.58,29093.0,40.1869,40.2283,40.1456,40.1704,29093.0
2019-01-14 11:50:00,48.58,48.59,48.49,48.53,23063.0,40.1704,40.1787,40.096,40.1291,23063.0
2019-01-14 11:55:00,48.53,48.59,48.51,48.53,23918.0,40.1291,40.1787,40.1125,40.1291,23918.0
2019-01-14 12:00:00,48.54,48.59,48.53,48.57,21684.0,40.1373,40.1787,40.1291,40.1621,21684.0
2019-01-14 12:05:00,48.58,48.62,48.57,48.57,23729.0,40.1704,40.2035,40.1621,40.1621,23729.0
2019-01-14 12:10:00,48.56,48.68,48.56,48.67,20394.0,40.1539,40.2531,40.1539,40.2448,20394.0
2019-01-14 12:15:00,48.67,48.78,48.66,48.75,15234.0,40.2448,40.3358,40.2366,40.311,15234.0
2019-01-14 12:20:00,48.74,48.77,48.7,48.72,18912.0,40.3027,40.3275,40.2696,40.2862,18912.0
2019-01-14 12:25:00,48.72,48.72,48.67,48.7,12044.0,40.2862,40.2862,40.2448,40.2696,12044.0
2019-01-14 12:30:00,48.71,48.72,48.61,48.61,13457.0,40.2779,40.2862,40.1952,40.1952,13457.0
2019-01-14 12:35:00,48.61,48.64,48.6,48.63,17260.0,40.1952,40.22,40.1869,40.2117,17260.0
2019-01-14 12:40:00,48.64,48.65,48.6,48.64,17489.0,40.22,40.2283,40.1869,40.22,17489.0
2019-01-14 12:45:00,48.65,48.67,48.58,48.61,19625.0,40.2283,40.2448,40.1704,40.1952,19625.0
2019-01-14 12:50:00,48.61,48.68,48.61,48.65,14069.0,40.1952,40.2531,40.1952,40.2283,14069.0
2019-01-14 12:55:00,48.66,48.7,48.64,48.67,12711.0,40.2366,40.2696,40.22,40.2448,12711.0
2019-01-14 13:00:00,48.67,48.71,48.63,48.7,25625.0,40.2448,40.2779,40.2117,40.2696,25625.0
2019-01-14 13:05:00,48.69,48.76,48.66,48.76,39549.0,40.2614,40.3192,40.2366,40.3192,39549.0
2019-01-14 13:10:00,48.76,48.85,48.75,48.83,42683.0,40.3192,40.3937,40.311,40.3771,42683.0
2019-01-14 13:15:00,48.83,48.89,48.79,48.8,157835.0,40.3771,40.4267,40.3441,40.3523,157835.0
2019-01-14 13:20:00,48.81,48.82,48.72,48.73,14633.0,40.3606,40.3689,40.2862,40.2944,14633.0
2019-01-14 13:25:00,48.73,48.74,48.69,48.69,12569.0,40.2944,40.3027,40.2614,40.2614,12569.0
2019-01-14 13:30:00,48.69,48.69,48.65,48.65,16977.0,40.2614,40.2614,40.2283,40.2283,16977.0
2019-01-14 13:35:00,48.65,48.67,48.63,48.63,21033.0,40.2283,40.2448,40.2117,40.2117,21033.0
2019-01-14 13:40:00,48.64,48.7,48.63,48.69,18342.0,40.22,40.2696,40.2117,40.2614,18342.0
2019-01-14 13:45:00,48.69,48.7,48.62,48.63,39392.0,40.2614,40.2696,40.2035,40.2117,39392.0
2019-01-14 13:50:00,48.63,48.65,48.6,48.63,32047.0,40.2117,40.2283,40.1869,40.2117,32047.0
2019-01-14 13:55:00,48.63,48.66,48.59,48.59,27673.0,40.2117,40.2366,40.1787,40.1787,27673.0
2019-01-14 14:00:00,48.6,48.62,48.55,48.62,28600.0,40.1869,40.2035,40.1456,40.2035,28600.0
2019-01-14 14:05:00,48.62,48.64,48.52,48.52,59133.0,40.2035,40.22,40.1208,40.1208,59133.0
2019-01-14 14:10:00,48.53,48.55,48.48,48.54,35998.0,40.1291,40.1456,40.0877,40.1373,35998.0
2019-01-14 14:15:00,48.53,48.54,48.48,48.5,26447.0,40.1291,40.1373,40.0877,40.1043,26447.0
2019-01-14 14:20:00,48.5,48.53,48.48,48.5,24320.0,40.1043,40.1291,40.0877,40.1043,24320.0
2019-01-14 14:25:00,48.5,48.51,48.44,48.51,21508.0,40.1043,40.1125,40.0546,40.1125,21508.0
2019-01-14 14:30:00,48.5,48.51,48.48,48.5,16810.0,40.1043,40.1125,40.0877,40.1043,16810.0
2019-01-14 14:35:00,48.49,48.53,48.46,48.53,33516.0,40.096,40.1291,40.0712,40.1291,33516.0
2019-01-14 14:40:00,48.53,48.57,48.52,48.57,23391.0,40.1291,40.1621,40.1208,40.1621,23391.0
2019-01-14 14:45:00,48.57,48.61,48.56,48.59,15059.0,40.1621,40.1952,40.1539,40.1787,15059.0
2019-01-14 14:50:00,48.59,48.62,48.57,48.59,14901.0,40.1787,40.2035,40.1621,40.1787,14901.0
2019-01-14 14:55:00,48.59,48.63,48.59,48.61,18801.0,40.1787,40.2117,40.1787,40.1952,18801.0
2019-01-14 15:00:00,48.62,48.65,48.61,48.65,30869.0,40.2035,40.2283,40.1952,40.2283,30869.0
2019-01-14 15:05:00,48.65,48.67,48.63,48.65,25202.0,40.2283,40.2448,40.2117,40.2283,25202.0
2019-01-14 15:10:00,48.65,48.66,48.57,48.6,42227.0,40.2283,40.2366,40.1621,40.1869,42227.0
2019-01-14 15:15:00,48.59,48.61,48.55,48.59,29954.0,40.1787,40.1952,40.1456,40.1787,29954.0
2019-01-14 15:20:00,48.59,48.65,48.58,48.63,26310.0,40.1787,40.2283,40.1704,40.2117,26310.0
2019-01-14 15:25:00,48.63,48.63,48.57,48.58,24142.0,40.2117,40.2117,40.1621,40.1704,24142.0
2019-01-14 15:30:00,48.58,48.62,48.55,48.58,44720.0,40.1704,40.2035,40.1456,40.1704,44720.0
2019-01-14 15:35:00,48.57,48.59,48.54,48.59,36602.0,40.1621,40.1787,40.1373,40.1787,36602.0
2019-01-14 15:40:00,48.59,48.59,48.49,48.49,107904.0,40.1787,40.1787,40.096,40.096,107904.0
2019-01-14 15:45:00,48.49,48.51,48.45,48.46,164970.0,40.096,40.1125,40.0629,40.0712,164970.0
2019-01-14 15:50:00,48.45,48.45,48.38,48.41,240638.0,40.0629,40.0629,40.005,40.0298,240638.0
2019-01-14 15:55:00,48.41,48.48,48.35,48.41,400944.0,40.0298,40.0877,39.9802,40.0298,400944.0
2019-01-15 09:30:00,48.24,48.65,48.24,48.61,88966.0,39.8893,40.2283,39.8893,40.1952,88966.0
2019-01-15 09:35:00,48.59,48.72,48.49,48.62,85297.0,40.1787,40.2862,40.096,40.2035,85297.0
2019-01-15 09:40:00,48.62,48.68,48.54,48.66,80968.0,40.2035,40.2531,40.1373,40.2366,80968.0
2019-01-15 09:45:00,48.65,48.66,48.47,48.52,57427.0,40.2283,40.2366,40.0794,40.1208,57427.0
2019-01-15 09:50:00,48.52,48.56,48.4,48.51,49048.0,40.1208,40.1539,40.0216,40.1125,49048.0
2019-01-15 09:55:00,48.51,48.51,48.28,48.34,74771.0,40.1125,40.1125,39.9223,39.9719,74771.0
2019-01-15 10:00:00,48.36,48.67,48.36,48.64,67388.0,39.9885,40.2448,39.9885,40.22,67388.0
2019-01-15 10:05:00,48.64,48.64,48.45,48.45,39611.0,40.22,40.22,40.0629,40.0629,39611.0
2019-01-15 10:10:00,48.45,48.46,48.21,48.25,180359.0,40.0629,40.0712,39.8645,39.8975,180359.0
2019-01-15 10:15:00,48.26,48.3,48.14,48.28,93138.0,39.9058,39.9389,39.8066,39.9223,93138.0
2019-01-15 10:20:00,48.29,48.32,48.15,48.28,35348.0,39.9306,39.9554,39.8148,39.9223,35348.0
2019-01-15 10:25:00,48.27,48.3,48.19,48.27,24875.0,39.9141,39.9389,39.8479,39.9141,24875.0
2019-01-15 10:30:00,48.27,48.35,48.2,48.34,43107.0,39.9141,39.9802,39.8562,39.9719,43107.0
2019-01-15 10:35:00,48.35,48.39,48.32,48.36,21964.0,39.9802,40.0133,39.9554,39.9885,21964.0
2019-01-15 10:40:00,48.35,48.47,48.33,48.41,71323.0,39.9802,40.0794,39.9637,40.0298,71323.0
2019-01-15 10:45:00,48.41,48.45,48.36,48.45,54575.0,40.0298,40.0629,39.9885,40.0629,54575.0
2019-01-15 10:50:00,48.45,48.61,48.43,48.59,87173.0,40.0629,40.1952,40.0464,40.1787,87173.0
2019-01-15 10:55:00,48.59,48.68,48.55,48.68,39870.0,40.1787,40.2531,40.1456,40.2531,39870.0
2019-01-15 11:00:00,48.68,48.7,48.62,48.7,37064.0,40.2531,40.2696,40.2035,40.2696,37064.0
2019-01-15 11:05:00,48.7,48.71,48.62,48.66,46407.0,40.2696,40.2779,40.2035,40.2366,46407.0
2019-01-15 11:10:00,48.66,48.66,48.58,48.63,54670.0,40.2366,40.2366,40.1704,40.2117,54670.0
2019-01-15 11:15:00,48.64,48.71,48.63,48.71,30081.0,40.22,40.2779,40.2117,40.2779,30081.0
2019-01-15 11:20:00,48.72,48.72,48.63,48.64,35801.0,40.2862,40.2862,40.2117,40.22,35801.0
2019-01-15 11:25:00,48.64,48.72,48.6,48.71,30007.0,40.22,40.2862,40.1869,40.2779,30007.0
2019-01-15 11:30:00,48.71,48.76,48.68,48.76,29641.0,40.2779,40.3192,40.2531,40.3192,29641.0
2019-01-15 11:35:00,48.76,48.83,48.75,48.81,35689.0,40.3192,40.3771,40.311,40.3606,35689.0
2019-01-15 11:40:00,48.8,48.91,48.79,48.84,65083.0,40.3523,40.4433,40.3441,40.3854,65083.0
2019-01-15 11:45:00,48.85,49.0,48.83,49.0,62283.0,40.3937,40.5177,40.3771,40.5177,62283.0
2019-01-15 11:50:00,48.99,49.09,48.98,49.09,65579.0,40.5094,40.5921,40.5012,40.5921,65579.0
2019-01-15 11:55:00,49.09,49.17,49.06,49.13,99956.0,40.5921,40.6583,40.5673,40.6252,99956.0
2019-01-15 12:00:00,49.13,49.26,49.1,49.23,48282.0,40.6252,40.7327,40.6004,40.7079,48282.0
2019-01-15 12:05:00,49.23,49.23,49.05,49.08,48160.0,40.7079,40.7079,40.559,40.5838,48160.0
2019-01-15 12:10:00,49.07,49.17,49.07,49.14,30279.0,40.5756,40.6583,40.5756,40.6335,30279.0
2019-01-15 12:15:00,49.14,49.14,49.09,49.13,26266.0,40.6335,40.6335,40.5921,40.6252,26266.0
2019-01-15 12:20:00,49.14,49.2,49.13,49.13,42540.0,40.6335,40.6831,40.6252,40.6252,42540.0
2019-01-15 12:25:00,49.12,49.15,49.09,49.14,23804.0,40.6169,40.6417,40.5921,40.6335,23804.0
2019-01-15 12:30:00,49.15,49.15,49.02,49.05,28463.0,40.6417,40.6417,40.5342,40.559,28463.0
2019-01-15 12:35:00,49.05,49.12,49.04,49.12,19016.0,40.559,40.6169,40.5508,40.6169,19016.0
2019-01-15 12:40:00,49.12,49.18,49.12,49.14,26898.0,40.6169,40.6665,40.6169,40.6335,26898.0
2019-01-15 12:45:00,49.14,49.21,49.13,49.2,37207.0,40.6335,40.6913,40.6252,40.6831,37207.0
2019-01-15 12:50:00,49.2,49.21,49.1,49.1,35115.0,40.6831,40.6913,40.6004,40.6004,35115.0
2019-01-15 12:55:00,49.1,49.11,49.05,49.11,37836.0,40.6004,40.6087,40.559,40.6087,37836.0
2019-01-15 13:00:00,49.11,49.16,49.09,49.16,23150.0,40.6087,40.65,40.5921,40.65,23150.0
2019-01-15 13:05:00,49.16,49.21,49.16,49.2,33834.0,40.65,40.6913,40.65,40.6831,33834.0
2019-01-15 13:10:00,49.2,49.21,49.09,49.09,28799.0,40.6831,40.6913,40.5921,40.5921,28799.0
2019-01-15 13:15:00,49.08,49.11,49.07,49.11,27834.0,40.5838,40.6087,40.5756,40.6087,27834.0
2019-01-15 13:20:00,49.11,49.2,49.11,49.15,48397.0,40.6087,40.6831,40.6087,40.6417,48397.0
2019-01-15 13:25:00,49.14,49.14,49.05,49.05,37154.0,40.6335,40.6335,40.559,40.559,37154.0
2019-01-15 13:30:00,49.05,49.11,49.05,49.07,51464.0,40.559,40.6087,40.559,40.5756,51464.0
2019-01-15 13:35:00,49.07,49.12,49.07,49.1,36005.0,40.5756,40.6169,40.5756,40.6004,36005.0
2019-01-15 13:40:00,49.09,49.13,49.08,49.1,41681.0,40.5921,40.6252,40.5838,40.6004,41681.0
2019-01-15 13:45:00,49.11,49.11,49.0,49.02,40164.0,40.6087,40.6087,40.5177,40.5342,40164.0
2019-01-15 13:50:00,49.03,49.05,49.01,49.03,30266.0,40.5425,40.559,40.526,40.5425,30266.0
2019-01-15 13:55:00,49.02,49.08,49.02,49.07,65907.0,40.5342,40.5838,40.5342,40.5756,65907.0
2019-01-15 14:00:00,49.07,49.13,48.98,48.98,64016.0,40.5756,40.6252,40.5012,40.5012,64016.0
2019-01-15 14:05:00,48.99,49.08,48.97,49.05,83578.0,40.5094,40.5838,40.4929,40.559,83578.0
2019-01-15 14:10:00,49.05,49.14,49.05,49.12,61769.0,40.559,40.6335,40.559,40.6169,61769.0
2019-01-15 14:15:00,49.13,49.13,49.03,49.11,243560.0,40.6252,40.6252,40.5425,40.6087,243560.0
2019-01-15 14:20:00,49.11,49.11,49.03,49.07,56615.0,40.6087,40.6087,40.5425,40.5756,56615.0
2019-01-15 14:25:00,49.06,49.06,48.94,48.96,60936.0,40.5673,40.5673,40.4681,40.4846,60936.0
2019-01-15 14:30:00,48.96,49.08,48.92,49.08,276856.0,40.4846,40.5838,40.4515,40.5838,276856.0
2019-01-15 14:35:00,49.08,49.09,48.99,49.07,104471.0,40.5838,40.5921,40.5094,40.5756,104471.0
2019-01-15 14:40:00,49.06,49.25,49.06,49.23,83723.0,40.5673,40.7244,40.5673,40.7079,83723.0
2019-01-15 14:45:00,49.22,49.28,49.17,49.22,113134.0,40.6996,40.7492,40.6583,40.6996,113134.0
2019-01-15 14:50:00,49.21,49.39,49.2,49.31,105228.0,40.6913,40.8402,40.6831,40.774,105228.0
2019-01-15 14:55:00,49.31,49.34,49.25,49.28,67942.0,40.774,40.7988,40.7244,40.7492,67942.0
2019-01-15 15:00:00,49.27,49.28,49.2,49.27,56184.0,40.741,40.7492,40.6831,40.741,56184.0
2019-01-15 15:05:00,49.27,49.44,49.26,49.4,56993.0,40.741,40.8815,40.7327,40.8485,56993.0
2019-01-15 15:10:00,49.4,49.46,49.39,49.39,95119.0,40.8485,40.8981,40.8402,40.8402,95119.0
2019-01-15 15:15:00,49.39,49.39,49.28,49.29,45690.0,40.8402,40.8402,40.7492,40.7575,45690.0
2019-01-15 15:20:00,49.29,49.3,49.21,49.21,53393.0,40.7575,40.7658,40.6913,40.6913,53393.0
2019-01-15 15:25:00,49.22,49.31,49.21,49.29,76499.0,40.6996,40.774,40.6913,40.7575,76499.0
2019-01-15 15:30:00,49.29,49.35,49.26,49.34,73616.0,40.7575,40.8071,40.7327,40.7988,73616.0
2019-01-15 15:35:00,49.34,49.37,49.31,49.36,67295.0,40.7988,40.8236,40.774,40.8154,67295.0
2019-01-15 15:40:00,49.37,49.48,49.35,49.45,133855.0,40.8236,40.9146,40.8071,40.8898,133855.0
2019-01-15 15:45:00,49.45,49.49,49.37,49.37,152149.0,40.8898,40.9229,40.8236,40.8236,152149.0
2019-01-15 15:50:00,49.38,49.39,49.31,49.38,130903.0,40.8319,40.8402,40.774,40.8319,130903.0
2019-01-15 15:55:00,49.39,49.44,49.29,49.41,386806.0,40.8402,40.8815,40.7575,40.8567,386806.0
2019-01-16 09:30:00,50.09,50.25,49.41,50.16,178297.0,41.419,41.5513,40.8567,41.4769,178297.0
2019-01-16 09:35:00,50.18,50.37,49.6,49.61,178002.0,41.4934,41.6505,41.0138,41.0221,178002.0
2019-01-16 09:40:00,49.64,49.66,48.76,49.34,290462.0,41.0469,41.0634,40.3192,40.7988,290462.0
2019-01-16 09:45:00,49.35,49.88,49.34,49.59,123143.0,40.8071,41.2454,40.7988,41.0056,123143.0
2019-01-16 09:50:00,49.59,49.82,49.39,49.69,156829.0,41.0056,41.1957,40.8402,41.0883,156829.0
2019-01-16 09:55:00,49.69,49.88,49.58,49.84,66180.0,41.0883,41.2454,40.9973,41.2123,66180.0
2019-01-16 10:00:00,49.78,50.16,49.76,50.14,97122.0,41.1627,41.4769,41.1461,41.4604,97122.0
2019-01-16 10:05:00,50.14,50.3,50.13,50.26,52011.0,41.4604,41.5927,41.4521,41.5596,52011.0
2019-01-16 10:10:00,50.26,50.48,50.25,50.4,65363.0,41.5596,41.7415,41.5513,41.6753,65363.0
2019-01-16 10:15:00,50.39,50.48,50.29,50.32,91569.0,41.6671,41.7415,41.5844,41.6092,91569.0
2019-01-16 10:20:00,50.36,50.42,50.28,50.32,67931.0,41.6423,41.6919,41.5761,41.6092,67931.0
2019-01-16 10:25:00,50.32,50.4,50.22,50.32,61706.0,41.6092,41.6753,41.5265,41.6092,61706.0
2019-01-16 10:30:00,50.27,50.36,50.03,50.03,50495.0,41.5679,41.6423,41.3694,41.3694,50495.0
2019-01-16 10:35:00,50.03,50.2,50.03,50.18,52767.0,41.3694,41.51,41.3694,41.4934,52767.0
2019-01-16 10:40:00,50.17,50.38,50.15,50.36,57317.0,41.4852,41.6588,41.4686,41.6423,57317.0
2019-01-16 10:45:00,50.36,50.36,50.17,50.21,136873.0,41.6423,41.6423,41.4852,41.5182,136873.0
2019-01-16 10:50:00,50.21,50.38,50.2,50.32,59684.0,41.5182,41.6588,41.51,41.6092,59684.0
2019-01-16 10:55:00,50.32,50.34,50.17,50.28,58884.0,41.6092,41.6257,41.4852,41.5761,58884.0
2019-01-16 11:00:00,50.29,50.32,50.15,50.16,59135.0,41.5844,41.6092,41.4686,41.4769,59135.0
2019-01-16 11:05:00,50.15,50.18,50.1,50.14,74369.0,41.4686,41.4934,41.4273,41.4604,74369.0
2019-01-16 11:10:00,50.14,50.36,50.14,50.32,58964.0,41.4604,41.6423,41.4604,41.6092,58964.0
2019-01-16 11:15:00,50.3,50.36,50.25,50.35,41226.0,41.5927,41.6423,41.5513,41.634,41226.0
2019-01-16 11:20:00,50.35,50.41,50.32,50.39,50795.0,41.634,41.6836,41.6092,41.6671,50795.0
2019-01-16 11:25:00,50.39,50.41,50.23,50.4,47513.0,41.6671,41.6836,41.5348,41.6753,47513.0
2019-01-16 11:30:00,50.39,50.39,50.21,50.24,53242.0,41.6671,41.6671,41.5182,41.543,53242.0
2019-01-16 11:35:00,50.24,50.41,50.24,50.36,60332.0,41.543,41.6836,41.543,41.6423,60332.0
2019-01-16 11:40:00,50.36,50.41,50.32,50.37,49148.0,41.6423,41.6836,41.6092,41.6505,49148.0
2019-01-16 11:45:00,50.37,50.46,50.35,50.43,48254.0,41.6505,41.725,41.634,41.7002,48254.0
2019-01-16 11:50:00,50.43,50.58,50.42,50.57,60556.0,41.7002,41.8242,41.6919,41.8159,60556.0
2019-01-16 11:55:00,50.57,50.58,50.46,50.51,24157.0,41.8159,41.8242,41.725,41.7663,24157.0
2019-01-16 12:00:00,50.51,50.64,50.5,50.54,58664.0,41.7663,41.8738,41.758,41.7911,58664.0
2019-01-16 12:05:00,50.54,50.62,50.53,50.61,34587.0,41.7911,41.8573,41.7828,41.849,34587.0
2019-01-16 12:10:00,50.62,50.73,50.56,50.64,39025.0,41.8573,41.9482,41.8076,41.8738,39025.0
2019-01-16 12:15:00,50.65,50.65,50.55,50.62,71993.0,41.8821,41.8821,41.7994,41.8573,71993.0
2019-01-16 12:20:00,50.62,50.63,50.55,50.55,49744.0,41.8573,41.8655,41.7994,41.7994,49744.0
2019-01-16 12:25:00,50.55,50.62,50.53,50.56,29870.0,41.7994,41.8573,41.7828,41.8076,29870.0
2019-01-16 12:30:00,50.57,50.58,50.52,50.52,77753.0,41.8159,41.8242,41.7746,41.7746,77753.0
2019-01-16 12:35:00,50.51,50.62,50.48,50.61,36356.0,41.7663,41.8573,41.7415,41.849,36356.0
2019-01-16 12:40:00,50.61,50.62,50.56,50.59,32921.0,41.849,41.8573,41.8076,41.8325,32921.0
2019-01-16 12:45:00,50.59,50.74,50.57,50.66,35599.0,41.8325,41.9565,41.8159,41.8903,35599.0
2019-01-16 12:50:00,50.65,50.68,50.58,50.58,38204.0,41.8821,41.9069,41.8242,41.8242,38204.0
2019-01-16 12:55:00,50.58,50.63,50.47,50.47,44529.0,41.8242,41.8655,41.7332,41.7332,44529.0
2019-01-16 13:00:00,50.49,50.56,50.45,50.55,37425.0,41.7498,41.8076,41.7167,41.7994,37425.0
2019-01-16 13:05:00,50.55,50.55,50.45,50.49,25284.0,41.7994,41.7994,41.7167,41.7498,25284.0
2019-01-16 13:10:00,50.48,50.5,50.35,50.36,48358.0,41.7415,41.758,41.634,41.6423,48358.0
2019-01-16 13:15:00,50.35,50.43,50.33,50.41,141664.0,41.634,41.7002,41.6175,41.6836,141664.0
2019-01-16 13:20:00,50.41,50.51,50.4,50.48,43024.0,41.6836,41.7663,41.6753,41.7415,43024.0
2019-01-16 13:25:00,50.48,50.49,50.45,50.47,34685.0,41.7415,41.7498,41.7167,41.7332,34685.0
2019-01-16 13:30:00,50.47,50.48,50.44,50.46,31254.0,41.7332,41.7415,41.7084,41.725,31254.0
2019-01-16 13:35:00,50.46,50.47,50.42,50.45,67892.0,41.725,41.7332,41.6919,41.7167,67892.0
2019-01-16 13:40:00,50.46,50.46,50.34,50.34,41046.0,41.725,41.725,41.6257,41.6257,41046.0
2019-01-16 13:45:00,50.34,50.34,50.22,50.24,88076.0,41.6257,41.6257,41.5265,41.543,88076.0
2019-01-16 13:50:00,50.23,50.26,50.18,50.19,69529.0,41.5348,41.5596,41.4934,41.5017,69529.0
2019-01-16 13:55:00,50.18,50.25,50.15,50.22,61174.0,41.4934,41.5513,41.4686,41.5265,61174.0
2019-01-16 14:00:00,50.23,50.37,50.22,50.35,48221.0,41.5348,41.6505,41.5265,41.634,48221.0
2019-01-16 14:05:00,50.36,50.41,50.33,50.4,47815.0,41.6423,41.6836,41.6175,41.6753,47815.0
2019-01-16 14:10:00,50.4,50.4,50.34,50.38,29393.0,41.6753,41.6753,41.6257,41.6588,29393.0
2019-01-16 14:15:00,50.38,50.41,50.31,50.32,63967.0,41.6588,41.6836,41.6009,41.6092,63967.0
2019-01-16 14:20:00,50.31,50.42,50.3,50.37,53666.0,41.6009,41.6919,41.5927,41.6505,53666.0
2019-01-16 14:25:00,50.38,50.42,50.36,50.41,20437.0,41.6588,41.6919,41.6423,41.6836,20437.0
2019-01-16 14:30:00,50.42,50.53,50.41,50.53,78019.0,41.6919,41.7828,41.6836,41.7828,78019.0
2019-01-16 14:35:00,50.53,50.55,50.5,50.53,20994.0,41.7828,41.7994,41.758,41.7828,20994.0
2019-01-16 14:40:00,50.53,50.56,50.44,50.44,63957.0,41.7828,41.8076,41.7084,41.7084,63957.0
2019-01-16 14:45:00,50.44,50.46,50.37,50.39,54934.0,41.7084,41.725,41.6505,41.6671,54934.0
2019-01-16 14:50:00,50.39,50.41,50.3,50.33,30747.0,41.6671,41.6836,41.5927,41.6175,30747.0
2019-01-16 14:55:00,50.33,50.37,50.32,50.36,42566.0,41.6175,41.6505,41.6092,41.6423,42566.0
2019-01-16 15:00:00,50.36,50.49,50.34,50.48,56966.0,41.6423,41.7498,41.6257,41.7415,56966.0
2019-01-16 15:05:00,50.48,50.48,50.43,50.43,36417.0,41.7415,41.7415,41.7002,41.7002,36417.0
2019-01-16 15:10:00,50.44,50.46,50.43,50.44,55686.0,41.7084,41.725,41.7002,41.7084,55686.0
2019-01-16 15:15:00,50.44,50.6,50.42,50.59,88617.0,41.7084,41.8407,41.6919,41.8325,88617.0
2019-01-16 15:20:00,50.59,50.59,50.52,50.52,83061.0,41.8325,41.8325,41.7746,41.7746,83061.0
2019-01-16 15:25:00,50.53,50.64,50.49,50.64,94905.0,41.7828,41.8738,41.7498,41.8738,94905.0
2019-01-16 15:30:00,50.63,50.67,50.44,50.44,87097.0,41.8655,41.8986,41.7084,41.7084,87097.0
2019-01-16 15:35:00,50.44,50.56,50.43,50.49,95870.0,41.7084,41.8076,41.7002,41.7498,95870.0
2019-01-16 15:40:00,50.5,50.55,50.47,50.51,102971.0,41.758,41.7994,41.7332,41.7663,102971.0
2019-01-16 15:45:00,50.5,50.53,50.43,50.51,159379.0,41.758,41.7828,41.7002,41.7663,159379.0
2019-01-16 15:50:00,50.51,50.52,50.46,50.51,175430.0,41.7663,41.7746,41.725,41.7663,175430.0
2019-01-16 15:55:00,50.51,50.52,50.39,50.41,402797.0,41.7663,41.7746,41.6671,41.6836,402797.0
2019-01-17 09:30:00,49.94,50.43,49.79,50.43,186524.0,41.295,41.7002,41.1709,41.7002,186524.0
2019-01-17 09:35:00,50.43,50.44,50.06,50.11,111274.0,41.7002,41.7084,41.3942,41.4355,111274.0
2019-01-17 09:40:00,50.12,50.28,50.0,50.03,119999.0,41.4438,41.5761,41.3446,41.3694,119999.0
2019-01-17 09:45:00,50.03,50.2,50.02,50.18,76773.0,41.3694,41.51,41.3611,41.4934,76773.0
2019-01-17 09:50:00,50.2,50.33,50.2,50.31,59319.0,41.51,41.6175,41.51,41.6009,59319.0
2019-01-17 09:55:00,50.35,50.45,50.3,50.31,41668.0,41.634,41.7167,41.5927,41.6009,41668.0
2019-01-17 10:00:00,50.31,50.44,50.22,50.22,53879.0,41.6009,41.7084,41.5265,41.5265,53879.0
2019-01-17 10:05:00,50.23,50.3,50.2,50.27,57970.0,41.5348,41.5927,41.51,41.5679,57970.0
2019-01-17 10:10:00,50.27,50.3,50.18,50.21,43019.0,41.5679,41.5927,41.4934,41.5182,43019.0
2019-01-17 10:15:00,50.21,50.27,50.09,50.09,119711.0,41.5182,41.5679,41.419,41.419,119711.0
2019-01-17 10:20:00,50.1,50.25,50.08,50.19,46397.0,41.4273,41.5513,41.4107,41.5017,46397.0
2019-01-17 10:25:00,50.19,50.4,50.18,50.4,80380.0,41.5017,41.6753,41.4934,41.6753,80380.0
2019-01-17 10:30:00,50.4,50.53,50.38,50.52,73943.0,41.6753,41.7828,41.6588,41.7746,73943.0
2019-01-17 10:35:00,50.53,50.58,50.45,50.45,86439.0,41.7828,41.8242,41.7167,41.7167,86439.0
2019-01-17 10:40:00,50.45,50.59,50.44,50.54,68793.0,41.7167,41.8325,41.7084,41.7911,68793.0
2019-01-17 10:45:00,50.52,50.57,50.5,50.53,58184.0,41.7746,41.8159,41.758,41.7828,58184.0
2019-01-17 10:50:00,50.53,50.63,50.49,50.6,53231.0,41.7828,41.8655,41.7498,41.8407,53231.0
2019-01-17 10:55:00,50.6,50.73,50.59,50.72,75209.0,41.8407,41.9482,41.8325,41.94,75209.0
2019-01-17 11:00:00,50.73,50.81,50.68,50.78,70942.0,41.9482,42.0144,41.9069,41.9896,70942.0
2019-01-17 11:05:00,50.78,50.91,50.77,50.9,60527.0,41.9896,42.0971,41.9813,42.0888,60527.0
2019-01-17 11:10:00,50.89,50.89,50.76,50.76,63331.0,42.0805,42.0805,41.973,41.973,63331.0
2019-01-17 11:15:00,50.76,50.83,50.65,50.73,61476.0,41.973,42.0309,41.8821,41.9482,61476.0
2019-01-17 11:20:00,50.73,50.82,50.71,50.78,55711.0,41.9482,42.0226,41.9317,41.9896,55711.0
2019-01-17 11:25:00,50.79,50.79,50.72,50.76,150923.0,41.9978,41.9978,41.94,41.973,150923.0
2019-01-17 11:30:00,50.75,50.84,50.74,50.84,207318.0,41.9648,42.0392,41.9565,42.0392,207318.0
2019-01-17 11:35:00,50.84,50.94,50.83,50.93,51240.0,42.0392,42.1219,42.0309,42.1136,51240.0
2019-01-17 11:40:00,50.92,51.0,50.91,50.97,51304.0,42.1053,42.1715,42.0971,42.1467,51304.0
2019-01-17 11:45:00,50.96,51.07,50.96,51.04,217011.0,42.1384,42.2294,42.1384,42.2046,217011.0
2019-01-17 11:50:00,51.04,51.05,50.94,51.02,55133.0,42.2046,42.2128,42.1219,42.188,55133.0
2019-01-17 11:55:00,51.03,51.05,50.93,50.93,65295.0,42.1963,42.2128,42.1136,42.1136,65295.0
2019-01-17 12:00:00,50.93,50.95,50.85,50.86,35461.0,42.1136,42.1301,42.0474,42.0557,35461.0
2019-01-17 12:05:00,50.85,50.86,50.81,50.81,42031.0,42.0474,42.0557,42.0144,42.0144,42031.0
2019-01-17 12:10:00,50.82,50.91,50.8,50.91,38605.0,42.0226,42.0971,42.0061,42.0971,38605.0
2019-01-17 12:15:00,50.9,50.92,50.81,50.81,48375.0,42.0888,42.1053,42.0144,42.0144,48375.0
2019-01-17 12:20:00,50.81,50.84,50.69,50.7,42934.0,42.0144,42.0392,41.9151,41.9234,42934.0
2019-01-17 12:25:00,50.69,50.72,50.67,50.72,34677.0,41.9151,41.94,41.8986,41.94,34677.0
2019-01-17 12:30:00,50.72,50.74,50.7,50.7,30916.0,41.94,41.9565,41.9234,41.9234,30916.0
2019-01-17 12:35:00,50.71,50.71,50.64,50.66,39895.0,41.9317,41.9317,41.8738,41.8903,39895.0
2019-01-17 12:40:00,50.66,50.7,50.65,50.69,27278.0,41.8903,41.9234,41.8821,41.9151,27278.0
2019-01-17 12:45:00,50.69,50.72,50.64,50.66,32846.0,41.9151,41.94,41.8738,41.8903,32846.0
2019-01-17 12:50:00,50.65,50.67,50.62,50.66,28586.0,41.8821,41.8986,41.8573,41.8903,28586.0
2019-01-17 12:55:00,50.66,50.67,50.6,50.66,25500.0,41.8903,41.8986,41.8407,41.8903,25500.0
2019-01-17 13:00:00,50.66,50.72,50.66,50.71,37642.0,41.8903,41.94,41.8903,41.9317,37642.0
2019-01-17 13:05:00,50.72,50.82,50.71,50.82,17709.0,41.94,42.0226,41.9317,42.0226,17709.0
2019-01-17 13:10:00,50.81,50.91,50.8,50.91,35451.0,42.0144,42.0971,42.0061,42.0971,35451.0
2019-01-17 13:15:00,50.91,50.98,50.91,50.94,41915.0,42.0971,42.1549,42.0971,42.1219,41915.0
2019-01-17 13:20:00,50.94,50.99,50.94,50.98,35885.0,42.1219,42.1632,42.1219,42.1549,35885.0
2019-01-17 13:25:00,50.99,51.05,50.99,51.02,72337.0,42.1632,42.2128,42.1632,42.188,72337.0
2019-01-17 13:30:00,51.03,51.04,50.97,51.01,32859.0,42.1963,42.2046,42.1467,42.1798,32859.0
2019-01-17 13:35:00,51.01,51.11,51.0,51.11,48553.0,42.1798,42.2624,42.1715,42.2624,48553.0
2019-01-17 13:40:00,51.12,51.12,51.0,51.03,39748.0,42.2707,42.2707,42.1715,42.1963,39748.0
2019-01-17 13:45:00,51.04,51.14,51.03,51.12,37936.0,42.2046,42.2872,42.1963,42.2707,37936.0
2019-01-17 13:50:00,51.12,51.12,51.03,51.07,32873.0,42.2707,42.2707,42.1963,42.2294,32873.0
2019-01-17 13:55:00,51.07,51.09,50.98,51.02,63379.0,42.2294,42.2459,42.1549,42.188,63379.0
2019-01-17 14:00:00,51.02,51.05,50.92,50.96,61554.0,42.188,42.2128,42.1053,42.1384,61554.0
2019-01-17 14:05:00,50.97,51.01,50.96,50.98,40086.0,42.1467,42.1798,42.1384,42.1549,40086.0
2019-01-17 14:10:00,50.98,50.99,50.93,50.95,39251.0,42.1549,42.1632,42.1136,42.1301,39251.0
2019-01-17 14:15:00,50.96,50.98,50.95,50.96,44022.0,42.1384,42.1549,42.1301,42.1384,44022.0
2019-01-17 14:20:00,50.96,51.02,50.93,51.01,93874.0,42.1384,42.188,42.1136,42.1798,93874.0
2019-01-17 14:25:00,51.01,51.09,51.01,51.09,75560.0,42.1798,42.2459,42.1798,42.2459,75560.0
2019-01-17 14:30:00,51.08,51.1,51.06,51.1,54725.0,42.2376,42.2542,42.2211,42.2542,54725.0
2019-01-17 14:35:00,51.1,51.23,51.08,51.2,79515.0,42.2542,42.3617,42.2376,42.3369,79515.0
2019-01-17 14:40:00,51.2,51.37,51.19,51.36,83584.0,42.3369,42.4774,42.3286,42.4692,83584.0
2019-01-17 14:45:00,51.36,51.44,51.34,51.43,85572.0,42.4692,42.5353,42.4526,42.527,85572.0
2019-01-17 14:50:00,51.43,51.43,51.28,51.3,62630.0,42.527,42.527,42.403,42.4195,62630.0
2019-01-17 14:55:00,51.3,51.34,51.17,51.3,71354.0,42.4195,42.4526,42.3121,42.4195,71354.0
2019-01-17 15:00:00,51.29,51.32,51.12,51.14,63672.0,42.4113,42.4361,42.2707,42.2872,63672.0
2019-01-17 15:05:00,51.14,51.27,51.13,51.24,56014.0,42.2872,42.3947,42.279,42.3699,56014.0
2019-01-17 15:10:00,51.25,51.28,51.21,51.26,47898.0,42.3782,42.403,42.3451,42.3865,47898.0
2019-01-17 15:15:00,51.25,51.3,51.18,51.3,126123.0,42.3782,42.4195,42.3203,42.4195,126123.0
2019-01-17 15:20:00,51.3,51.36,51.28,51.34,73723.0,42.4195,42.4692,42.403,42.4526,73723.0
2019-01-17 15:25:00,51.34,51.37,51.25,51.37,90365.0,42.4526,42.4774,42.3782,42.4774,90365.0
2019-01-17 15:30:00,51.38,51.44,51.35,51.44,116078.0,42.4857,42.5353,42.4609,42.5353,116078.0
2019-01-17 15:35:00,51.44,51.48,51.38,51.4,220344.0,42.5353,42.5684,42.4857,42.5022,220344.0
2019-01-17 15:40:00,51.4,51.42,51.33,51.35,135772.0,42.5022,42.5188,42.4444,42.4609,135772.0
2019-01-17 15:45:00,51.36,51.44,51.35,51.37,257751.0,42.4692,42.5353,42.4609,42.4774,257751.0
2019-01-17 15:50:00,51.37,51.38,51.22,51.34,204244.0,42.4774,42.4857,42.3534,42.4526,204244.0
2019-01-17 15:55:00,51.34,51.58,51.34,51.53,558116.0,42.4526,42.6511,42.4526,42.6097,558116.0
2019-01-18 09:30:00,51.8,51.97,51.68,51.73,602542.0,42.833,42.9736,42.7338,42.7751,602542.0
2019-01-18 09:35:00,51.75,51.86,51.49,51.53,110759.0,42.7917,42.8826,42.5767,42.6097,110759.0
2019-01-18 09:40:00,51.54,51.92,51.53,51.86,111057.0,42.618,42.9322,42.6097,42.8826,111057.0
2019-01-18 09:45:00,51.86,52.16,51.86,52.05,116786.0,42.8826,43.1307,42.8826,43.0397,116786.0
2019-01-18 09:50:00,52.04,52.3,52.04,52.23,365426.0,43.0314,43.2464,43.0314,43.1886,365426.0
2019-01-18 09:55:00,52.23,52.49,52.19,52.47,89901.0,43.1886,43.4036,43.1555,43.387,89901.0
2019-01-18 10:00:00,52.47,52.47,52.23,52.37,133072.0,43.387,43.387,43.1886,43.3043,133072.0
2019-01-18 10:05:00,52.36,52.37,52.12,52.17,122984.0,43.2961,43.3043,43.0976,43.1389,122984.0
2019-01-18 10:10:00,52.16,52.48,52.14,52.37,291946.0,43.1307,43.3953,43.1141,43.3043,291946.0
2019-01-18 10:15:00,52.37,52.48,52.29,52.36,131504.0,43.3043,43.3953,43.2382,43.2961,131504.0
2019-01-18 10:20:00,52.35,52.36,52.1,52.15,123466.0,43.2878,43.2961,43.0811,43.1224,123466.0
2019-01-18 10:25:00,52.16,52.2,51.84,51.92,136050.0,43.1307,43.1638,42.8661,42.9322,136050.0
2019-01-18 10:30:00,51.91,52.07,51.84,51.97,195101.0,42.924,43.0563,42.8661,42.9736,195101.0
2019-01-18 10:35:00,51.97,52.04,51.8,51.8,131212.0,42.9736,43.0314,42.833,42.833,131212.0
2019-01-18 10:40:00,51.8,51.95,51.71,51.9,116680.0,42.833,42.957,42.7586,42.9157,116680.0
2019-01-18 10:45:00,51.9,52.01,51.78,51.79,102020.0,42.9157,43.0066,42.8165,42.8247,102020.0
2019-01-18 10:50:00,51.79,52.03,51.78,51.97,95572.0,42.8247,43.0232,42.8165,42.9736,95572.0
2019-01-18 10:55:00,51.97,51.98,51.87,51.88,60408.0,42.9736,42.9818,42.8909,42.8991,60408.0
2019-01-18 11:00:00,51.88,52.09,51.87,52.08,77584.0,42.8991,43.0728,42.8909,43.0645,77584.0
2019-01-18 11:05:00,52.09,52.19,52.07,52.12,64387.0,43.0728,43.1555,43.0563,43.0976,64387.0
2019-01-18 11:10:00,52.11,52.13,52.04,52.07,68095.0,43.0893,43.1059,43.0314,43.0563,68095.0
2019-01-18 11:15:00,52.05,52.14,52.02,52.12,67098.0,43.0397,43.1141,43.0149,43.0976,67098.0
2019-01-18 11:20:00,52.13,52.27,52.12,52.25,91943.0,43.1059,43.2216,43.0976,43.2051,91943.0
2019-01-18 11:25:00,52.23,52.57,52.23,52.44,242929.0,43.1886,43.4697,43.1886,43.3622,242929.0
2019-01-18 11:30:00,52.44,52.46,52.33,52.41,78069.0,43.3622,43.3787,43.2712,43.3374,78069.0
2019-01-18 11:35:00,52.41,52.52,52.33,52.5,63807.0,43.3374,43.4284,43.2712,43.4118,63807.0
2019-01-18 11:40:00,52.5,52.59,52.47,52.53,60447.0,43.4118,43.4862,43.387,43.4366,60447.0
2019-01-18 11:45:00,52.53,52.69,52.52,52.62,96159.0,43.4366,43.5689,43.4284,43.511,96159.0
2019-01-18 11:50:00,52.62,52.72,52.61,52.62,68192.0,43.511,43.5937,43.5028,43.511,68192.0
2019-01-18 11:55:00,52.62,52.7,52.56,52.69,58405.0,43.511,43.5772,43.4614,43.5689,58405.0
2019-01-18 12:00:00,52.7,52.78,52.7,52.73,69515.0,43.5772,43.6433,43.5772,43.602,69515.0
2019-01-18 12:05:00,52.73,52.77,52.62,52.67,70840.0,43.602,43.6351,43.511,43.5524,70840.0
2019-01-18 12:10:00,52.66,52.83,52.62,52.79,64572.0,43.5441,43.6847,43.511,43.6516,64572.0
2019-01-18 12:15:00,52.79,52.79,52.68,52.7,43081.0,43.6516,43.6516,43.5607,43.5772,43081.0
2019-01-18 12:20:00,52.71,52.73,52.65,52.71,48758.0,43.5855,43.602,43.5359,43.5855,48758.0
2019-01-18 12:25:00,52.71,52.74,52.59,52.59,37938.0,43.5855,43.6103,43.4862,43.4862,37938.0
2019-01-18 12:30:00,52.59,52.63,52.52,52.55,44283.0,43.4862,43.5193,43.4284,43.4532,44283.0
2019-01-18 12:35:00,52.55,52.63,52.55,52.62,38445.0,43.4532,43.5193,43.4532,43.511,38445.0
2019-01-18 12:40:00,52.63,52.67,52.59,52.63,39030.0,43.5193,43.5524,43.4862,43.5193,39030.0
2019-01-18 12:45:00,52.64,52.65,52.59,52.61,42415.0,43.5276,43.5359,43.4862,43.5028,42415.0
2019-01-18 12:50:00,52.61,52.66,52.54,52.59,71971.0,43.5028,43.5441,43.4449,43.4862,71971.0
2019-01-18 12:55:00,52.6,52.75,52.59,52.74,39898.0,43.4945,43.6185,43.4862,43.6103,39898.0
2019-01-18 13:00:00,52.74,52.78,52.69,52.7,42942.0,43.6103,43.6433,43.5689,43.5772,42942.0
2019-01-18 13:05:00,52.7,52.7,52.6,52.62,42637.0,43.5772,43.5772,43.4945,43.511,42637.0
2019-01-18 13:10:00,52.62,52.69,52.57,52.67,57032.0,43.511,43.5689,43.4697,43.5524,57032.0
2019-01-18 13:15:00,52.67,52.69,52.59,52.69,56295.0,43.5524,43.5689,43.4862,43.5689,56295.0
2019-01-18 13:20:00,52.69,52.82,52.69,52.78,52793.0,43.5689,43.6764,43.5689,43.6433,52793.0
2019-01-18 13:25:00,52.78,52.81,52.73,52.74,44984.0,43.6433,43.6682,43.602,43.6103,44984.0
2019-01-18 13:30:00,52.75,52.8,52.74,52.78,36559.0,43.6185,43.6599,43.6103,43.6433,36559.0
2019-01-18 13:35:00,52.77,52.83,52.72,52.72,55973.0,43.6351,43.6847,43.5937,43.5937,55973.0
2019-01-18 13:40:00,52.71,52.76,52.68,52.73,59605.0,43.5855,43.6268,43.5607,43.602,59605.0
2019-01-18 13:45:00,52.73,52.85,52.72,52.82,52301.0,43.602,43.7012,43.5937,43.6764,52301.0
2019-01-18 13:50:00,52.83,52.89,52.83,52.86,32589.0,43.6847,43.7343,43.6847,43.7095,32589.0
2019-01-18 13:55:00,52.87,52.97,52.86,52.96,48271.0,43.7178,43.8005,43.7095,43.7922,48271.0
2019-01-18 14:00:00,52.96,52.98,52.93,52.98,56823.0,43.7922,43.8087,43.7674,43.8087,56823.0
2019-01-18 14:05:00,52.97,52.99,52.88,52.97,65385.0,43.8005,43.817,43.726,43.8005,65385.0
2019-01-18 14:10:00,52.97,53.04,52.89,52.96,76544.0,43.8005,43.8583,43.7343,43.7922,76544.0
2019-01-18 14:15:00,52.95,52.97,52.84,52.84,64283.0,43.7839,43.8005,43.693,43.693,64283.0
2019-01-18 14:20:00,52.84,52.9,52.73,52.73,119224.0,43.693,43.7426,43.602,43.602,119224.0
2019-01-18 14:25:00,52.74,52.74,52.64,52.7,58654.0,43.6103,43.6103,43.5276,43.5772,58654.0
2019-01-18 14:30:00,52.69,52.77,52.67,52.72,50975.0,43.5689,43.6351,43.5524,43.5937,50975.0
2019-01-18 14:35:00,52.72,52.75,52.69,52.72,51586.0,43.5937,43.6185,43.5689,43.5937,51586.0
2019-01-18 14:40:00,52.73,52.74,52.54,52.61,145279.0,43.602,43.6103,43.4449,43.5028,145279.0
2019-01-18 14:45:00,52.61,52.69,52.61,52.67,56281.0,43.5028,43.5689,43.5028,43.5524,56281.0
2019-01-18 14:50:00,52.68,52.72,52.65,52.7,57448.0,43.5607,43.5937,43.5359,43.5772,57448.0
2019-01-18 14:55:00,52.7,52.72,52.67,52.71,48567.0,43.5772,43.5937,43.5524,43.5855,48567.0
2019-01-18 15:00:00,52.7,52.73,52.61,52.66,76257.0,43.5772,43.602,43.5028,43.5441,76257.0
2019-01-18 15:05:00,52.67,52.69,52.66,52.67,44536.0,43.5524,43.5689,43.5441,43.5524,44536.0
2019-01-18 15:10:00,52.67,52.74,52.66,52.72,85414.0,43.5524,43.6103,43.5441,43.5937,85414.0
2019-01-18 15:15:00,52.73,52.76,52.69,52.75,106384.0,43.602,43.6268,43.5689,43.6185,106384.0
2019-01-18 15:20:00,52.75,52.75,52.64,52.64,47197.0,43.6185,43.6185,43.5276,43.5276,47197.0
2019-01-18 15:25:00,52.63,52.7,52.62,52.69,46463.0,43.5193,43.5772,43.511,43.5689,46463.0
2019-01-18 15:30:00,52.7,52.72,52.68,52.69,86495.0,43.5772,43.5937,43.5607,43.5689,86495.0
2019-01-18 15:35:00,52.69,52.85,52.68,52.85,93341.0,43.5689,43.7012,43.5607,43.7012,93341.0
2019-01-18 15:40:00,52.85,52.87,52.79,52.8,123682.0,43.7012,43.7178,43.6516,43.6599,123682.0
2019-01-18 15:45:00,52.78,52.83,52.74,52.75,150054.0,43.6433,43.6847,43.6103,43.6185,150054.0
2019-01-18 15:50:00,52.74,52.74,52.65,52.68,147281.0,43.6103,43.6103,43.5359,43.5607,147281.0
2019-01-18 15:55:00,52.68,52.77,52.66,52.67,513646.0,43.5607,43.6351,43.5441,43.5524,513646.0
2019-01-22 09:30:00,52.27,52.63,52.21,52.49,175303.0,43.2216,43.5193,43.172,43.4036,175303.0
2019-01-22 09:35:00,52.5,52.76,52.49,52.58,67526.0,43.4118,43.6268,43.4036,43.478,67526.0
2019-01-22 09:40:00,52.59,52.75,52.59,52.71,75591.0,43.4862,43.6185,43.4862,43.5855,75591.0
2019-01-22 09:45:00,52.73,52.73,52.54,52.54,46955.0,43.602,43.602,43.4449,43.4449,46955.0
2019-01-22 09:50:00,52.54,52.79,52.53,52.78,112301.0,43.4449,43.6516,43.4366,43.6433,112301.0
2019-01-22 09:55:00,52.77,52.87,52.72,52.8,91273.0,43.6351,43.7178,43.5937,43.6599,91273.0
2019-01-22 10:00:00,52.8,52.82,52.68,52.73,52633.0,43.6599,43.6764,43.5607,43.602,52633.0
2019-01-22 10:05:00,52.72,52.73,52.5,52.53,120470.0,43.5937,43.602,43.4118,43.4366,120470.0
2019-01-22 10:10:00,52.54,52.56,52.28,52.29,143937.0,43.4449,43.4614,43.2299,43.2382,143937.0
2019-01-22 10:15:00,52.29,52.46,52.26,52.37,80588.0,43.2382,43.3787,43.2134,43.3043,80588.0
2019-01-22 10:20:00,52.36,52.48,52.36,52.48,72711.0,43.2961,43.3953,43.2961,43.3953,72711.0
2019-01-22 10:25:00,52.48,52.54,52.46,52.47,58023.0,43.3953,43.4449,43.3787,43.387,58023.0
2019-01-22 10:30:00,52.47,52.5,52.41,52.49,62587.0,43.387,43.4118,43.3374,43.4036,62587.0
2019-01-22 10:35:00,52.49,52.54,52.44,52.44,83742.0,43.4036,43.4449,43.3622,43.3622,83742.0
2019-01-22 10:40:00,52.44,52.58,52.39,52.54,71511.0,43.3622,43.478,43.3209,43.4449,71511.0
2019-01-22 10:45:00,52.54,52.58,52.54,52.56,35986.0,43.4449,43.478,43.4449,43.4614,35986.0
2019-01-22 10:50:00,52.57,52.71,52.56,52.65,53014.0,43.4697,43.5855,43.4614,43.5359,53014.0
2019-01-22 10:55:00,52.65,52.72,52.64,52.69,47491.0,43.5359,43.5937,43.5276,43.5689,47491.0
2019-01-22 11:00:00,52.69,52.77,52.67,52.76,55246.0,43.5689,43.6351,43.5524,43.6268,55246.0
2019-01-22 11:05:00,52.76,52.8,52.73,52.8,42140.0,43.6268,43.6599,43.602,43.6599,42140.0
2019-01-22 11:10:00,52.79,52.82,52.77,52.8,35640.0,43.6516,43.6764,43.6351,43.6599,35640.0
2019-01-22 11:15:00,52.8,52.86,52.79,52.84,54362.0,43.6599,43.7095,43.6516,43.693,54362.0
2019-01-22 11:20:00,52.83,52.87,52.82,52.85,37832.0,43.6847,43.7178,43.6764,43.7012,37832.0
2019-01-22 11:25:00,52.86,52.87,52.71,52.71,52858.0,43.7095,43.7178,43.5855,43.5855,52858.0
2019-01-22 11:30:00,52.71,52.81,52.68,52.8,45316.0,43.5855,43.6682,43.5607,43.6599,45316.0
2019-01-22 11:35:00,52.8,52.86,52.73,52.74,33313.0,43.6599,43.7095,43.602,43.6103,33313.0
2019-01-22 11:40:00,52.74,52.74,52.62,52.68,44133.0,43.6103,43.6103,43.511,43.5607,44133.0
2019-01-22 11:45:00,52.67,52.75,52.62,52.74,46889.0,43.5524,43.6185,43.511,43.6103,46889.0
2019-01-22 11:50:00,52.74,52.75,52.65,52.67,32030.0,43.6103,43.6185,43.5359,43.5524,32030.0
2019-01-22 11:55:00,52.67,52.68,52.55,52.55,38341.0,43.5524,43.5607,43.4532,43.4532,38341.0
2019-01-22 12:00:00,52.55,52.57,52.51,52.56,64275.0,43.4532,43.4697,43.4201,43.4614,64275.0
2019-01-22 12:05:00,52.56,52.68,52.56,52.65,46023.0,43.4614,43.5607,43.4614,43.5359,46023.0
2019-01-22 12:10:00,52.64,52.71,52.64,52.7,25742.0,43.5276,43.5855,43.5276,43.5772,25742.0
2019-01-22 12:15:00,52.69,52.77,52.68,52.77,36611.0,43.5689,43.6351,43.5607,43.6351,36611.0
2019-01-22 12:20:00,52.77,52.79,52.76,52.76,25454.0,43.6351,43.6516,43.6268,43.6268,25454.0
2019-01-22 12:25:00,52.76,52.77,52.72,52.76,51510.0,43.6268,43.6351,43.5937,43.6268,51510.0
2019-01-22 12:30:00,52.76,52.81,52.75,52.81,38265.0,43.6268,43.6682,43.6185,43.6682,38265.0
2019-01-22 12:35:00,52.82,52.87,52.81,52.87,40595.0,43.6764,43.7178,43.6682,43.7178,40595.0
2019-01-22 12:40:00,52.87,52.94,52.86,52.93,35668.0,43.7178,43.7757,43.7095,43.7674,35668.0
2019-01-22 12:45:00,52.93,52.97,52.92,52.96,45029.0,43.7674,43.8005,43.7591,43.7922,45029.0
2019-01-22 12:50:00,52.95,53.0,52.95,52.99,32183.0,43.7839,43.8253,43.7839,43.817,32183.0
2019-01-22 12:55:00,52.99,52.99,52.95,52.95,39363.0,43.817,43.817,43.7839,43.7839,39363.0
2019-01-22 13:00:00,52.95,52.95,52.79,52.8,56313.0,43.7839,43.7839,43.6516,43.6599,56313.0
2019-01-22 13:05:00,52.8,52.82,52.74,52.76,43123.0,43.6599,43.6764,43.6103,43.6268,43123.0
2019-01-22 13:10:00,52.76,52.76,52.69,52.7,59824.0,43.6268,43.6268,43.5689,43.5772,59824.0
2019-01-22 13:15:00,52.7,52.73,52.62,52.63,24858.0,43.5772,43.602,43.511,43.5193,24858.0
2019-01-22 13:20:00,52.63,52.79,52.62,52.72,42394.0,43.5193,43.6516,43.511,43.5937,42394.0
2019-01-22 13:25:00,52.73,52.81,52.72,52.79,40059.0,43.602,43.6682,43.5937,43.6516,40059.0
2019-01-22 13:30:00,52.79,52.87,52.78,52.84,51625.0,43.6516,43.7178,43.6433,43.693,51625.0
2019-01-22 13:35:00,52.84,52.88,52.8,52.82,35150.0,43.693,43.726,43.6599,43.6764,35150.0
2019-01-22 13:40:00,52.81,52.82,52.71,52.71,36777.0,43.6682,43.6764,43.5855,43.5855,36777.0
2019-01-22 13:45:00,52.7,52.76,52.7,52.75,30807.0,43.5772,43.6268,43.5772,43.6185,30807.0
2019-01-22 13:50:00,52.75,52.78,52.74,52.77,47667.0,43.6185,43.6433,43.6103,43.6351,47667.0
2019-01-22 13:55:00,52.78,52.81,52.75,52.75,24497.0,43.6433,43.6682,43.6185,43.6185,24497.0
2019-01-22 14:00:00,52.74,52.75,52.6,52.61,47190.0,43.6103,43.6185,43.4945,43.5028,47190.0
2019-01-22 14:05:00,52.62,52.68,52.6,52.61,38610.0,43.511,43.5607,43.4945,43.5028,38610.0
2019-01-22 14:10:00,52.6,52.68,52.6,52.61,37143.0,43.4945,43.5607,43.4945,43.5028,37143.0
2019-01-22 14:15:00,52.61,52.71,52.61,52.7,34204.0,43.5028,43.5855,43.5028,43.5772,34204.0
2019-01-22 14:20:00,52.7,52.72,52.59,52.6,42795.0,43.5772,43.5937,43.4862,43.4945,42795.0
2019-01-22 14:25:00,52.6,52.62,52.59,52.59,32492.0,43.4945,43.511,43.4862,43.4862,32492.0
2019-01-22 14:30:00,52.59,52.63,52.58,52.6,49072.0,43.4862,43.5193,43.478,43.4945,49072.0
2019-01-22 14:35:00,52.6,52.62,52.51,52.51,88199.0,43.4945,43.511,43.4201,43.4201,88199.0
2019-01-22 14:40:00,52.51,52.56,52.35,52.38,99205.0,43.4201,43.4614,43.2878,43.3126,99205.0
2019-01-22 14:45:00,52.38,52.45,52.37,52.38,47390.0,43.3126,43.3705,43.3043,43.3126,47390.0
2019-01-22 14:50:00,52.38,52.46,52.37,52.44,51764.0,43.3126,43.3787,43.3043,43.3622,51764.0
2019-01-22 14:55:00,52.44,52.5,52.43,52.5,36396.0,43.3622,43.4118,43.3539,43.4118,36396.0
2019-01-22 15:00:00,52.51,52.57,52.48,52.52,60303.0,43.4201,43.4697,43.3953,43.4284,60303.0
2019-01-22 15:05:00,52.51,52.53,52.46,52.51,45764.0,43.4201,43.4366,43.3787,43.4201,45764.0
2019-01-22 15:10:00,52.51,52.57,52.46,52.57,74998.0,43.4201,43.4697,43.3787,43.4697,74998.0
2019-01-22 15:15:00,52.57,52.62,52.56,52.58,59925.0,43.4697,43.511,43.4614,43.478,59925.0
2019-01-22 15:20:00,52.58,52.66,52.57,52.65,54092.0,43.478,43.5441,43.4697,43.5359,54092.0
2019-01-22 15:25:00,52.65,52.65,52.59,52.62,41171.0,43.5359,43.5359,43.4862,43.511,41171.0
2019-01-22 15:30:00,52.62,52.62,52.47,52.47,66653.0,43.511,43.511,43.387,43.387,66653.0
2019-01-22 15:35:00,52.47,52.66,52.43,52.66,112683.0,43.387,43.5441,43.3539,43.5441,112683.0
2019-01-22 15:40:00,52.66,52.71,52.55,52.55,108745.0,43.5441,43.5855,43.4532,43.4532,108745.0
2019-01-22 15:45:00,52.55,52.56,52.49,52.51,103721.0,43.4532,43.4614,43.4036,43.4201,103721.0
2019-01-22 15:50:00,52.51,52.53,52.43,52.45,122490.0,43.4201,43.4366,43.3539,43.3705,122490.0
2019-01-22 15:55:00,52.44,52.62,52.41,52.61,414753.0,43.3622,43.511,43.3374,43.5028,414753.0
2019-01-23 09:30:00,53.11,53.17,52.64,52.73,153418.0,43.9162,43.9658,43.5276,43.602,153418.0
2019-01-23 09:35:00,52.71,52.84,52.56,52.58,168540.0,43.5855,43.693,43.4614,43.478,168540.0
2019-01-23 09:40:00,52.58,52.58,52.44,52.48,81653.0,43.478,43.478,43.3622,43.3953,81653.0
2019-01-23 09:45:00,52.49,52.57,52.37,52.56,69956.0,43.4036,43.4697,43.3043,43.4614,69956.0
2019-01-23 09:50:00,52.57,52.75,52.56,52.74,62776.0,43.4697,43.6185,43.4614,43.6103,62776.0
2019-01-23 09:55:00,52.75,52.8,52.63,52.65,61360.0,43.6185,43.6599,43.5193,43.5359,61360.0
2019-01-23 10:00:00,52.64,52.84,52.63,52.82,53032.0,43.5276,43.693,43.5193,43.6764,53032.0
2019-01-23 10:05:00,52.81,52.85,52.77,52.83,48758.0,43.6682,43.7012,43.6351,43.6847,48758.0
2019-01-23 10:10:00,52.84,52.86,52.76,52.79,46656.0,43.693,43.7095,43.6268,43.6516,46656.0
2019-01-23 10:15:00,52.8,52.83,52.65,52.65,56574.0,43.6599,43.6847,43.5359,43.5359,56574.0
2019-01-23 10:20:00,52.64,52.77,52.61,52.77,81328.0,43.5276,43.6351,43.5028,43.6351,81328.0
2019-01-23 10:25:00,52.77,52.8,52.66,52.71,46964.0,43.6351,43.6599,43.5441,43.5855,46964.0
2019-01-23 10:30:00,52.7,52.71,52.58,52.6,50630.0,43.5772,43.5855,43.478,43.4945,50630.0
2019-01-23 10:35:00,52.59,52.62,52.44,52.44,56563.0,43.4862,43.511,43.3622,43.3622,56563.0
2019-01-23 10:40:00,52.43,52.53,52.38,52.4,54799.0,43.3539,43.4366,43.3126,43.3291,54799.0
2019-01-23 10:45:00,52.39,52.46,52.37,52.4,66459.0,43.3209,43.3787,43.3043,43.3291,66459.0
2019-01-23 10:50:00,52.39,52.4,52.25,52.35,61755.0,43.3209,43.3291,43.2051,43.2878,61755.0
2019-01-23 10:55:00,52.35,52.36,52.17,52.23,78522.0,43.2878,43.2961,43.1389,43.1886,78522.0
2019-01-23 11:00:00,52.24,52.5,52.24,52.5,66021.0,43.1968,43.4118,43.1968,43.4118,66021.0
2019-01-23 11:05:00,52.5,52.55,52.38,52.43,67297.0,43.4118,43.4532,43.3126,43.3539,67297.0
2019-01-23 11:10:00,52.43,52.55,52.43,52.47,45233.0,43.3539,43.4532,43.3539,43.387,45233.0
2019-01-23 11:15:00,52.48,52.51,52.42,52.46,55699.0,43.3953,43.4201,43.3457,43.3787,55699.0
2019-01-23 11:20:00,52.46,52.47,52.4,52.42,48627.0,43.3787,43.387,43.3291,43.3457,48627.0
2019-01-23 11:25:00,52.43,52.46,52.36,52.44,59627.0,43.3539,43.3787,43.2961,43.3622,59627.0
2019-01-23 11:30:00,52.44,52.46,52.37,52.45,38703.0,43.3622,43.3787,43.3043,43.3705,38703.0
2019-01-23 11:35:00,52.44,52.46,52.38,52.44,31155.0,43.3622,43.3787,43.3126,43.3622,31155.0
2019-01-23 11:40:00,52.44,52.47,52.39,52.41,49673.0,43.3622,43.387,43.3209,43.3374,49673.0
2019-01-23 11:45:00,52.4,52.48,52.27,52.27,75033.0,43.3291,43.3953,43.2216,43.2216,75033.0
2019-01-23 11:50:00,52.27,52.32,52.24,52.26,48466.0,43.2216,43.263,43.1968,43.2134,48466.0
2019-01-23 11:55:00,52.26,52.33,52.22,52.26,34156.0,43.2134,43.2712,43.1803,43.2134,34156.0
2019-01-23 12:00:00,52.27,52.35,52.24,52.35,33661.0,43.2216,43.2878,43.1968,43.2878,33661.0
2019-01-23 12:05:00,52.34,52.37,52.21,52.3,36183.0,43.2795,43.3043,43.172,43.2464,36183.0
2019-01-23 12:10:00,52.3,52.35,52.27,52.33,30947.0,43.2464,43.2878,43.2216,43.2712,30947.0
2019-01-23 12:15:00,52.32,52.35,52.26,52.34,39682.0,43.263,43.2878,43.2134,43.2795,39682.0
2019-01-23 12:20:00,52.34,52.48,52.34,52.47,45705.0,43.2795,43.3953,43.2795,43.387,45705.0
2019-01-23 12:25:00,52.47,52.52,52.45,52.51,48079.0,43.387,43.4284,43.3705,43.4201,48079.0
2019-01-23 12:30:00,52.5,52.58,52.49,52.53,45523.0,43.4118,43.478,43.4036,43.4366,45523.0
2019-01-23 12:35:00,52.54,52.7,52.54,52.68,105197.0,43.4449,43.5772,43.4449,43.5607,105197.0
2019-01-23 12:40:00,52.69,52.69,52.62,52.62,70478.0,43.5689,43.5689,43.511,43.511,70478.0
2019-01-23 12:45:00,52.62,52.68,52.61,52.68,52331.0,43.511,43.5607,43.5028,43.5607,52331.0
2019-01-23 12:50:00,52.68,52.83,52.66,52.82,71567.0,43.5607,43.6847,43.5441,43.6764,71567.0
2019-01-23 12:55:00,52.82,52.93,52.81,52.91,100366.0,43.6764,43.7674,43.6682,43.7508,100366.0
2019-01-23 13:00:00,52.91,52.91,52.76,52.8,82664.0,43.7508,43.7508,43.6268,43.6599,82664.0
2019-01-23 13:05:00,52.81,52.87,52.77,52.86,56257.0,43.6682,43.7178,43.6351,43.7095,56257.0
2019-01-23 13:10:00,52.86,52.88,52.76,52.82,54650.0,43.7095,43.726,43.6268,43.6764,54650.0
2019-01-23 13:15:00,52.82,52.98,52.81,52.9,95057.0,43.6764,43.8087,43.6682,43.7426,95057.0
2019-01-23 13:20:00,52.9,53.0,52.86,52.94,76627.0,43.7426,43.8253,43.7095,43.7757,76627.0
2019-01-23 13:25:00,52.94,52.98,52.91,52.95,45499.0,43.7757,43.8087,43.7508,43.7839,45499.0
2019-01-23 13:30:00,52.94,52.98,52.9,52.91,48526.0,43.7757,43.8087,43.7426,43.7508,48526.0
2019-01-23 13:35:00,52.93,53.04,52.92,52.98,54618.0,43.7674,43.8583,43.7591,43.8087,54618.0
2019-01-23 13:40:00,52.98,53.07,52.97,53.06,71131.0,43.8087,43.8831,43.8005,43.8749,71131.0
2019-01-23 13:45:00,53.06,53.1,53.05,53.08,50917.0,43.8749,43.908,43.8666,43.8914,50917.0
2019-01-23 13:50:00,53.08,53.1,53.03,53.05,44304.0,43.8914,43.908,43.8501,43.8666,44304.0
2019-01-23 13:55:00,53.05,53.09,52.99,53.07,68161.0,43.8666,43.8997,43.817,43.8831,68161.0
2019-01-23 14:00:00,53.08,53.14,53.06,53.12,54768.0,43.8914,43.941,43.8749,43.9245,54768.0
2019-01-23 14:05:00,53.13,53.14,53.09,53.13,41711.0,43.9328,43.941,43.8997,43.9328,41711.0
2019-01-23 14:10:00,53.13,53.18,53.11,53.16,48643.0,43.9328,43.9741,43.9162,43.9576,48643.0
2019-01-23 14:15:00,53.16,53.16,53.02,53.03,63170.0,43.9576,43.9576,43.8418,43.8501,63170.0
2019-01-23 14:20:00,53.03,53.07,52.98,53.02,120430.0,43.8501,43.8831,43.8087,43.8418,120430.0
2019-01-23 14:25:00,53.01,53.08,52.96,53.05,59090.0,43.8335,43.8914,43.7922,43.8666,59090.0
2019-01-23 14:30:00,53.05,53.05,52.89,52.96,91296.0,43.8666,43.8666,43.7343,43.7922,91296.0
2019-01-23 14:35:00,52.96,52.97,52.87,52.93,65144.0,43.7922,43.8005,43.7178,43.7674,65144.0
2019-01-23 14:40:00,52.92,52.93,52.87,52.89,53593.0,43.7591,43.7674,43.7178,43.7343,53593.0
2019-01-23 14:45:00,52.88,52.88,52.81,52.86,59027.0,43.726,43.726,43.6682,43.7095,59027.0
2019-01-23 14:50:00,52.86,52.92,52.86,52.87,53150.0,43.7095,43.7591,43.7095,43.7178,53150.0
2019-01-23 14:55:00,52.87,52.9,52.82,52.87,69102.0,43.7178,43.7426,43.6764,43.7178,69102.0
2019-01-23 15:00:00,52.87,52.94,52.86,52.93,49970.0,43.7178,43.7757,43.7095,43.7674,49970.0
2019-01-23 15:05:00,52.94,52.99,52.86,52.88,75398.0,43.7757,43.817,43.7095,43.726,75398.0
2019-01-23 15:10:00,52.88,52.94,52.88,52.93,51719.0,43.726,43.7757,43.726,43.7674,51719.0
2019-01-23 15:15:00,52.93,53.03,52.92,53.01,75908.0,43.7674,43.8501,43.7591,43.8335,75908.0
2019-01-23 15:20:00,53.01,53.07,53.01,53.02,75807.0,43.8335,43.8831,43.8335,43.8418,75807.0
2019-01-23 15:25:00,53.01,53.07,52.99,53.05,59373.0,43.8335,43.8831,43.817,43.8666,59373.0
2019-01-23 15:30:00,53.06,53.06,52.94,52.95,93857.0,43.8749,43.8749,43.7757,43.7839,93857.0
2019-01-23 15:35:00,52.96,53.0,52.94,52.98,65691.0,43.7922,43.8253,43.7757,43.8087,65691.0
2019-01-23 15:40:00,52.98,53.01,52.97,52.98,73150.0,43.8087,43.8335,43.8005,43.8087,73150.0
2019-01-23 15:45:00,52.98,52.99,52.93,52.99,105693.0,43.8087,43.817,43.7674,43.817,105693.0
2019-01-23 15:50:00,52.99,52.99,52.86,52.87,119190.0,43.817,43.817,43.7095,43.7178,119190.0
2019-01-23 15:55:00,52.87,53.08,52.87,53.06,372686.0,43.7178,43.8914,43.7178,43.8749,372686.0
2019-01-24 09:30:00,52.86,53.19,52.77,52.94,120071.0,43.7095,43.9824,43.6351,43.7757,120071.0
2019-01-24 09:35:00,52.95,53.04,52.8,52.8,105263.0,43.7839,43.8583,43.6599,43.6599,105263.0
2019-01-24 09:40:00,52.8,53.17,52.8,53.02,97458.0,43.6599,43.9658,43.6599,43.8418,97458.0
2019-01-24 09:45:00,53.02,53.2,53.0,53.17,71321.0,43.8418,43.9906,43.8253,43.9658,71321.0
2019-01-24 09:50:00,53.17,53.26,53.1,53.24,96596.0,43.9658,44.0403,43.908,44.0237,96596.0
2019-01-24 09:55:00,53.24,53.35,53.18,53.34,59325.0,44.0237,44.1147,43.9741,44.1064,59325.0
2019-01-24 10:00:00,53.33,53.49,53.29,53.48,79735.0,44.0981,44.2304,44.0651,44.2222,79735.0
2019-01-24 10:05:00,53.48,53.54,53.46,53.51,65205.0,44.2222,44.2718,44.2056,44.247,65205.0
2019-01-24 10:10:00,53.52,53.52,53.38,53.47,98648.0,44.2552,44.2552,44.1395,44.2139,98648.0
2019-01-24 10:15:00,53.47,53.55,53.44,53.51,70953.0,44.2139,44.2801,44.1891,44.247,70953.0
2019-01-24 10:20:00,53.51,53.62,53.43,53.46,151099.0,44.247,44.3379,44.1808,44.2056,151099.0
2019-01-24 10:25:00,53.46,53.6,53.44,53.46,97440.0,44.2056,44.3214,44.1891,44.2056,97440.0
2019-01-24 10:30:00,53.47,53.56,53.46,53.51,52857.0,44.2139,44.2883,44.2056,44.247,52857.0
2019-01-24 10:35:00,53.5,53.56,53.47,53.52,59901.0,44.2387,44.2883,44.2139,44.2552,59901.0
2019-01-24 10:40:00,53.51,53.6,53.48,53.58,34770.0,44.247,44.3214,44.2222,44.3049,34770.0
2019-01-24 10:45:00,53.58,53.61,53.53,53.54,47865.0,44.3049,44.3297,44.2635,44.2718,47865.0
2019-01-24 10:50:00,53.54,53.56,53.35,53.41,56259.0,44.2718,44.2883,44.1147,44.1643,56259.0
2019-01-24 10:55:00,53.42,53.49,53.37,53.49,29431.0,44.1726,44.2304,44.1312,44.2304,29431.0
2019-01-24 11:00:00,53.49,53.52,53.47,53.5,38056.0,44.2304,44.2552,44.2139,44.2387,38056.0
2019-01-24 11:05:00,53.5,53.55,53.5,53.55,45243.0,44.2387,44.2801,44.2387,44.2801,45243.0
2019-01-24 11:10:00,53.54,53.58,53.43,53.44,51523.0,44.2718,44.3049,44.1808,44.1891,51523.0
2019-01-24 11:15:00,53.45,53.57,53.44,53.48,25478.0,44.1974,44.2966,44.1891,44.2222,25478.0
2019-01-24 11:20:00,53.48,53.5,53.42,53.48,168645.0,44.2222,44.2387,44.1726,44.2222,168645.0
2019-01-24 11:25:00,53.49,53.58,53.48,53.57,41676.0,44.2304,44.3049,44.2222,44.2966,41676.0
2019-01-24 11:30:00,53.55,53.56,53.45,53.53,64912.0,44.2801,44.2883,44.1974,44.2635,64912.0
2019-01-24 11:35:00,53.53,53.61,53.51,53.58,36659.0,44.2635,44.3297,44.247,44.3049,36659.0
2019-01-24 11:40:00,53.58,53.67,53.56,53.66,42720.0,44.3049,44.3793,44.2883,44.371,42720.0
2019-01-24 11:45:00,53.66,53.75,53.66,53.71,47755.0,44.371,44.4454,44.371,44.4124,47755.0
2019-01-24 11:50:00,53.72,53.72,53.6,53.67,57965.0,44.4206,44.4206,44.3214,44.3793,57965.0
2019-01-24 11:55:00,53.67,53.76,53.67,53.7,58104.0,44.3793,44.4537,44.3793,44.4041,58104.0
2019-01-24 12:00:00,53.7,53.73,53.66,53.66,29396.0,44.4041,44.4289,44.371,44.371,29396.0
2019-01-24 12:05:00,53.66,53.69,53.63,53.68,34307.0,44.371,44.3958,44.3462,44.3876,34307.0
2019-01-24 12:10:00,53.67,53.69,53.63,53.67,47808.0,44.3793,44.3958,44.3462,44.3793,47808.0
2019-01-24 12:15:00,53.66,53.71,53.66,53.7,30163.0,44.371,44.4124,44.371,44.4041,30163.0
2019-01-24 12:20:00,53.69,53.7,53.67,53.69,29871.0,44.3958,44.4041,44.3793,44.3958,29871.0
2019-01-24 12:25:00,53.69,53.7,53.58,53.67,57807.0,44.3958,44.4041,44.3049,44.3793,57807.0
2019-01-24 12:30:00,53.67,53.73,53.66,53.7,33255.0,44.3793,44.4289,44.371,44.4041,33255.0
2019-01-24 12:35:00,53.69,53.7,53.63,53.68,27795.0,44.3958,44.4041,44.3462,44.3876,27795.0
2019-01-24 12:40:00,53.67,53.67,53.63,53.66,32639.0,44.3793,44.3793,44.3462,44.371,32639.0
2019-01-24 12:45:00,53.67,53.67,53.6,53.61,42566.0,44.3793,44.3793,44.3214,44.3297,42566.0
2019-01-24 12:50:00,53.6,53.62,53.54,53.57,38198.0,44.3214,44.3379,44.2718,44.2966,38198.0
2019-01-24 12:55:00,53.56,53.58,53.52,53.52,32152.0,44.2883,44.3049,44.2552,44.2552,32152.0
2019-01-24 13:00:00,53.52,53.55,53.44,53.45,62904.0,44.2552,44.2801,44.1891,44.1974,62904.0
2019-01-24 13:05:00,53.45,53.5,53.43,53.46,55766.0,44.1974,44.2387,44.1808,44.2056,55766.0
2019-01-24 13:10:00,53.46,53.46,53.32,53.33,66841.0,44.2056,44.2056,44.0899,44.0981,66841.0
2019-01-24 13:15:00,53.33,53.36,53.26,53.34,47739.0,44.0981,44.1229,44.0403,44.1064,47739.0
2019-01-24 13:20:00,53.33,53.38,53.29,53.3,45508.0,44.0981,44.1395,44.0651,44.0733,45508.0
2019-01-24 13:25:00,53.3,53.3,53.24,53.24,47250.0,44.0733,44.0733,44.0237,44.0237,47250.0
2019-01-24 13:30:00,53.24,53.38,53.23,53.37,56080.0,44.0237,44.1395,44.0154,44.1312,56080.0
2019-01-24 13:35:00,53.37,53.37,53.3,53.32,33678.0,44.1312,44.1312,44.0733,44.0899,33678.0
2019-01-24 13:40:00,53.31,53.32,53.18,53.18,34024.0,44.0816,44.0899,43.9741,43.9741,34024.0
2019-01-24 13:45:00,53.19,53.29,53.18,53.28,24985.0,43.9824,44.0651,43.9741,44.0568,24985.0
2019-01-24 13:50:00,53.28,53.31,53.25,53.29,59212.0,44.0568,44.0816,44.032,44.0651,59212.0
2019-01-24 13:55:00,53.29,53.31,53.26,53.29,32794.0,44.0651,44.0816,44.0403,44.0651,32794.0
2019-01-24 14:00:00,53.28,53.32,53.26,53.3,38368.0,44.0568,44.0899,44.0403,44.0733,38368.0
2019-01-24 14:05:00,53.3,53.39,53.3,53.34,54968.0,44.0733,44.1478,44.0733,44.1064,54968.0
2019-01-24 14:10:00,53.34,53.42,53.33,53.4,48847.0,44.1064,44.1726,44.0981,44.156,48847.0
2019-01-24 14:15:00,53.39,53.48,53.39,53.48,51853.0,44.1478,44.2222,44.1478,44.2222,51853.0
2019-01-24 14:20:00,53.48,53.51,53.35,53.38,107244.0,44.2222,44.247,44.1147,44.1395,107244.0
2019-01-24 14:25:00,53.38,53.45,53.35,53.45,133547.0,44.1395,44.1974,44.1147,44.1974,133547.0
2019-01-24 14:30:00,53.44,53.45,53.38,53.44,137788.0,44.1891,44.1974,44.1395,44.1891,137788.0
2019-01-24 14:35:00,53.43,53.5,53.43,53.48,41909.0,44.1808,44.2387,44.1808,44.2222,41909.0
2019-01-24 14:40:00,53.48,53.49,53.46,53.48,157415.0,44.2222,44.2304,44.2056,44.2222,157415.0
2019-01-24 14:45:00,53.48,53.55,53.48,53.54,80905.0,44.2222,44.2801,44.2222,44.2718,80905.0
2019-01-24 14:50:00,53.55,53.55,53.51,53.53,80620.0,44.2801,44.2801,44.247,44.2635,80620.0
2019-01-24 14:55:00,53.53,53.59,53.52,53.58,38717.0,44.2635,44.3131,44.2552,44.3049,38717.0
2019-01-24 15:00:00,53.59,53.66,53.57,53.66,64046.0,44.3131,44.371,44.2966,44.371,64046.0
2019-01-24 15:05:00,53.66,53.69,53.65,53.69,65675.0,44.371,44.3958,44.3627,44.3958,65675.0
2019-01-24 15:10:00,53.69,53.74,53.63,53.7,59631.0,44.3958,44.4372,44.3462,44.4041,59631.0
2019-01-24 15:15:00,53.7,53.72,53.65,53.65,46426.0,44.4041,44.4206,44.3627,44.3627,46426.0
2019-01-24 15:20:00,53.65,53.68,53.64,53.68,37675.0,44.3627,44.3876,44.3545,44.3876,37675.0
2019-01-24 15:25:00,53.67,53.73,53.67,53.71,42786.0,44.3793,44.4289,44.3793,44.4124,42786.0
2019-01-24 15:30:00,53.72,53.72,53.58,53.6,109892.0,44.4206,44.4206,44.3049,44.3214,109892.0
2019-01-24 15:35:00,53.6,53.65,53.59,53.65,138841.0,44.3214,44.3627,44.3131,44.3627,138841.0
2019-01-24 15:40:00,53.65,53.66,53.64,53.65,101885.0,44.3627,44.371,44.3545,44.3627,101885.0
2019-01-24 15:45:00,53.64,53.72,53.63,53.66,127173.0,44.3545,44.4206,44.3462,44.371,127173.0
2019-01-24 15:50:00,53.66,53.67,53.63,53.64,120278.0,44.371,44.3793,44.3462,44.3545,120278.0
2019-01-24 15:55:00,53.64,53.73,53.63,53.7,246818.0,44.3545,44.4289,44.3462,44.4041,246818.0
2019-01-25 09:30:00,53.78,53.89,53.65,53.69,234459.0,44.7034,44.7949,44.5954,44.6286,234459.0
2019-01-25 09:35:00,53.68,53.76,53.63,53.66,220648.0,44.6203,44.6868,44.5787,44.6037,220648.0
2019-01-25 09:40:00,53.65,53.69,53.47,53.59,210496.0,44.5954,44.6286,44.4457,44.5455,210496.0
2019-01-25 09:45:00,53.6,53.72,53.59,53.69,117332.0,44.5538,44.6535,44.5455,44.6286,117332.0
2019-01-25 09:50:00,53.7,53.71,53.64,53.69,66827.0,44.6369,44.6452,44.587,44.6286,66827.0
2019-01-25 09:55:00,53.69,53.76,53.65,53.67,157013.0,44.6286,44.6868,44.5954,44.612,157013.0
2019-01-25 10:00:00,53.68,53.75,53.64,53.7,167016.0,44.6203,44.6785,44.587,44.6369,167016.0
2019-01-25 10:05:00,53.71,53.77,53.69,53.76,134037.0,44.6452,44.6951,44.6286,44.6868,134037.0
2019-01-25 10:10:00,53.76,53.77,53.7,53.71,174213.0,44.6868,44.6951,44.6369,44.6452,174213.0
2019-01-25 10:15:00,53.71,53.72,53.63,53.68,256214.0,44.6452,44.6535,44.5787,44.6203,256214.0
2019-01-25 10:20:00,53.68,53.7,53.62,53.64,106641.0,44.6203,44.6369,44.5704,44.587,106641.0
2019-01-25 10:25:00,53.64,53.71,53.64,53.7,49501.0,44.587,44.6452,44.587,44.6369,49501.0
2019-01-25 10:30:00,53.69,53.72,53.6,53.67,203340.0,44.6286,44.6535,44.5538,44.612,203340.0
2019-01-25 10:35:00,53.68,53.72,53.67,53.7,160132.0,44.6203,44.6535,44.612,44.6369,160132.0
2019-01-25 10:40:00,53.7,53.72,53.66,53.71,52394.0,44.6369,44.6535,44.6037,44.6452,52394.0
2019-01-25 10:45:00,53.7,53.72,53.68,53.7,62014.0,44.6369,44.6535,44.6203,44.6369,62014.0
2019-01-25 10:50:00,53.7,53.71,53.67,53.7,70472.0,44.6369,44.6452,44.612,44.6369,70472.0
2019-01-25 10:55:00,53.69,53.71,53.67,53.7,45261.0,44.6286,44.6452,44.612,44.6369,45261.0
2019-01-25 11:00:00,53.7,53.72,53.6,53.66,43530.0,44.6369,44.6535,44.5538,44.6037,43530.0
2019-01-25 11:05:00,53.66,53.66,53.6,53.64,106839.0,44.6037,44.6037,44.5538,44.587,106839.0
2019-01-25 11:10:00,53.64,53.65,53.54,53.55,46988.0,44.587,44.5954,44.5039,44.5122,46988.0
2019-01-25 11:15:00,53.56,53.57,53.53,53.55,97542.0,44.5205,44.5289,44.4956,44.5122,97542.0
2019-01-25 11:20:00,53.55,53.56,53.51,53.55,69027.0,44.5122,44.5205,44.479,44.5122,69027.0
2019-01-25 11:25:00,53.55,53.61,53.51,53.6,58075.0,44.5122,44.5621,44.479,44.5538,58075.0
2019-01-25 11:30:00,53.61,53.69,53.6,53.69,87278.0,44.5621,44.6286,44.5538,44.6286,87278.0
2019-01-25 11:35:00,53.7,53.71,53.66,53.67,47364.0,44.6369,44.6452,44.6037,44.612,47364.0
2019-01-25 11:40:00,53.66,53.71,53.66,53.7,80620.0,44.6037,44.6452,44.6037,44.6369,80620.0
2019-01-25 11:45:00,53.7,53.7,53.65,53.68,30708.0,44.6369,44.6369,44.5954,44.6203,30708.0
2019-01-25 11:50:00,53.68,53.71,53.66,53.66,53813.0,44.6203,44.6452,44.6037,44.6037,53813.0
2019-01-25 11:55:00,53.66,53.69,53.66,53.69,35562.0,44.6037,44.6286,44.6037,44.6286,35562.0
2019-01-25 12:00:00,53.69,53.71,53.67,53.7,128432.0,44.6286,44.6452,44.612,44.6369,128432.0
2019-01-25 12:05:00,53.71,53.76,53.7,53.75,58347.0,44.6452,44.6868,44.6369,44.6785,58347.0
2019-01-25 12:10:00,53.74,53.75,53.7,53.72,61311.0,44.6702,44.6785,44.6369,44.6535,61311.0
2019-01-25 12:15:00,53.72,53.73,53.68,53.69,66453.0,44.6535,44.6619,44.6203,44.6286,66453.0
2019-01-25 12:20:00,53.69,53.71,53.63,53.7,40287.0,44.6286,44.6452,44.5787,44.6369,40287.0
2019-01-25 12:25:00,53.7,53.85,53.69,53.83,206956.0,44.6369,44.7616,44.6286,44.745,206956.0
2019-01-25 12:30:00,53.84,53.85,53.77,53.78,116933.0,44.7533,44.7616,44.6951,44.7034,116933.0
2019-01-25 12:35:00,53.77,53.81,53.74,53.76,92820.0,44.6951,44.7284,44.6702,44.6868,92820.0
2019-01-25 12:40:00,53.77,53.81,53.73,53.74,67446.0,44.6951,44.7284,44.6619,44.6702,67446.0
2019-01-25 12:45:00,53.73,53.76,53.67,53.7,135517.0,44.6619,44.6868,44.612,44.6369,135517.0
2019-01-25 12:50:00,53.7,53.71,53.61,53.67,42246.0,44.6369,44.6452,44.5621,44.612,42246.0
2019-01-25 12:55:00,53.67,53.71,53.66,53.67,40847.0,44.612,44.6452,44.6037,44.612,40847.0
2019-01-25 13:00:00,53.66,53.72,53.65,53.66,41612.0,44.6037,44.6535,44.5954,44.6037,41612.0
2019-01-25 13:05:00,53.66,53.72,53.64,53.69,33681.0,44.6037,44.6535,44.587,44.6286,33681.0
2019-01-25 13:10:00,53.69,53.69,53.63,53.67,37676.0,44.6286,44.6286,44.5787,44.612,37676.0
2019-01-25 13:15:00,53.67,53.72,53.67,53.69,41896.0,44.612,44.6535,44.612,44.6286,41896.0
2019-01-25 13:20:00,53.69,53.72,53.68,53.72,34042.0,44.6286,44.6535,44.6203,44.6535,34042.0
2019-01-25 13:25:00,53.71,53.71,53.67,53.69,52511.0,44.6452,44.6452,44.612,44.6286,52511.0
2019-01-25 13:30:00,53.69,53.71,53.68,53.71,53980.0,44.6286,44.6452,44.6203,44.6452,53980.0
2019-01-25 13:35:00,53.71,53.71,53.66,53.7,89113.0,44.6452,44.6452,44.6037,44.6369,89113.0
2019-01-25 13:40:00,53.7,53.71,53.68,53.69,53682.0,44.6369,44.6452,44.6203,44.6286,53682.0
2019-01-25 13:45:00,53.69,53.71,53.68,53.7,45300.0,44.6286,44.6452,44.6203,44.6369,45300.0
2019-01-25 13:50:00,53.7,53.71,53.68,53.71,43034.0,44.6369,44.6452,44.6203,44.6452,43034.0
2019-01-25 13:55:00,53.71,53.74,53.69,53.73,45874.0,44.6452,44.6702,44.6286,44.6619,45874.0
2019-01-25 14:00:00,53.74,53.75,53.73,53.75,47350.0,44.6702,44.6785,44.6619,44.6785,47350.0
2019-01-25 14:05:00,53.74,53.74,53.71,53.73,31158.0,44.6702,44.6702,44.6452,44.6619,31158.0
2019-01-25 14:10:00,53.74,53.75,53.69,53.74,91840.0,44.6702,44.6785,44.6286,44.6702,91840.0
2019-01-25 14:15:00,53.73,53.74,53.69,53.74,37112.0,44.6619,44.6702,44.6286,44.6702,37112.0
2019-01-25 14:20:00,53.74,53.74,53.62,53.63,55664.0,44.6702,44.6702,44.5704,44.5787,55664.0
2019-01-25 14:25:00,53.64,53.65,53.58,53.59,40430.0,44.587,44.5954,44.5372,44.5455,40430.0
2019-01-25 14:30:00,53.59,53.61,53.58,53.61,50739.0,44.5455,44.5621,44.5372,44.5621,50739.0
2019-01-25 14:35:00,53.6,53.65,53.59,53.6,60203.0,44.5538,44.5954,44.5455,44.5538,60203.0
2019-01-25 14:40:00,53.6,53.65,53.6,53.63,51533.0,44.5538,44.5954,44.5538,44.5787,51533.0
2019-01-25 14:45:00,53.63,53.66,53.62,53.64,50293.0,44.5787,44.6037,44.5704,44.587,50293.0
2019-01-25 14:50:00,53.64,53.66,53.61,53.64,41265.0,44.587,44.6037,44.5621,44.587,41265.0
2019-01-25 14:55:00,53.64,53.69,53.63,53.65,60155.0,44.587,44.6286,44.5787,44.5954,60155.0
2019-01-25 15:00:00,53.65,53.65,53.59,53.59,54701.0,44.5954,44.5954,44.5455,44.5455,54701.0
2019-01-25 15:05:00,53.59,53.61,53.58,53.59,55807.0,44.5455,44.5621,44.5372,44.5455,55807.0
2019-01-25 15:10:00,53.6,53.62,53.58,53.59,52847.0,44.5538,44.5704,44.5372,44.5455,52847.0
2019-01-25 15:15:00,53.59,53.65,53.59,53.61,56836.0,44.5455,44.5954,44.5455,44.5621,56836.0
2019-01-25 15:20:00,53.61,53.61,53.58,53.59,66862.0,44.5621,44.5621,44.5372,44.5455,66862.0
2019-01-25 15:25:00,53.6,53.61,53.5,53.52,171237.0,44.5538,44.5621,44.4707,44.4873,171237.0
2019-01-25 15:30:00,53.52,53.53,53.4,53.46,132669.0,44.4873,44.4956,44.3876,44.4374,132669.0
2019-01-25 15:35:00,53.46,53.52,53.45,53.47,55085.0,44.4374,44.4873,44.4291,44.4457,55085.0
2019-01-25 15:40:00,53.47,53.52,53.43,53.48,134905.0,44.4457,44.4873,44.4125,44.454,134905.0
2019-01-25 15:45:00,53.49,53.51,53.47,53.48,144276.0,44.4624,44.479,44.4457,44.454,144276.0
2019-01-25 15:50:00,53.48,53.49,53.37,53.38,213618.0,44.454,44.4624,44.3626,44.3709,213618.0
2019-01-25 15:55:00,53.38,53.45,53.38,53.41,672651.0,44.3709,44.4291,44.3709,44.3959,672651.0
2019-01-28 09:30:00,53.02,53.12,52.84,53.06,101089.0,44.0717,44.1548,43.9221,44.1049,101089.0
2019-01-28 09:35:00,53.05,53.32,53.05,53.09,118820.0,44.0966,44.3211,44.0966,44.1299,118820.0
2019-01-28 09:40:00,53.09,53.21,52.97,53.2,71288.0,44.1299,44.2296,44.0301,44.2213,71288.0
2019-01-28 09:45:00,53.2,53.24,53.17,53.19,43244.0,44.2213,44.2546,44.1964,44.213,43244.0
2019-01-28 09:50:00,53.17,53.26,53.12,53.16,59649.0,44.1964,44.2712,44.1548,44.1881,59649.0
2019-01-28 09:55:00,53.16,53.21,53.05,53.14,32926.0,44.1881,44.2296,44.0966,44.1714,32926.0
2019-01-28 10:00:00,53.15,53.15,53.05,53.06,70311.0,44.1797,44.1797,44.0966,44.1049,70311.0
2019-01-28 10:05:00,53.07,53.16,53.06,53.12,53185.0,44.1132,44.1881,44.1049,44.1548,53185.0
2019-01-28 10:10:00,53.11,53.14,53.05,53.05,72825.0,44.1465,44.1714,44.0966,44.0966,72825.0
2019-01-28 10:15:00,53.05,53.18,53.05,53.17,53891.0,44.0966,44.2047,44.0966,44.1964,53891.0
2019-01-28 10:20:00,53.17,53.23,53.13,53.15,61159.0,44.1964,44.2462,44.1631,44.1797,61159.0
2019-01-28 10:25:00,53.15,53.18,53.09,53.09,56125.0,44.1797,44.2047,44.1299,44.1299,56125.0
2019-01-28 10:30:00,53.1,53.23,53.1,53.21,43684.0,44.1382,44.2462,44.1382,44.2296,43684.0
2019-01-28 10:35:00,53.21,53.23,53.19,53.19,66070.0,44.2296,44.2462,44.213,44.213,66070.0
2019-01-28 10:40:00,53.19,53.31,53.19,53.28,33235.0,44.213,44.3127,44.213,44.2878,33235.0
2019-01-28 10:45:00,53.28,53.29,53.23,53.26,95871.0,44.2878,44.2961,44.2462,44.2712,95871.0
2019-01-28 10:50:00,53.26,53.27,53.19,53.24,107514.0,44.2712,44.2795,44.213,44.2546,107514.0
2019-01-28 10:55:00,53.24,53.25,53.08,53.09,38243.0,44.2546,44.2629,44.1216,44.1299,38243.0
2019-01-28 11:00:00,53.08,53.13,53.04,53.04,46517.0,44.1216,44.1631,44.0883,44.0883,46517.0
2019-01-28 11:05:00,53.04,53.07,53.02,53.05,42465.0,44.0883,44.1132,44.0717,44.0966,42465.0
2019-01-28 11:10:00,53.05,53.13,53.03,53.13,48127.0,44.0966,44.1631,44.08,44.1631,48127.0
2019-01-28 11:15:00,53.13,53.14,53.08,53.09,25262.0,44.1631,44.1714,44.1216,44.1299,25262.0
2019-01-28 11:20:00,53.09,53.14,53.08,53.1,42198.0,44.1299,44.1714,44.1216,44.1382,42198.0
2019-01-28 11:25:00,53.1,53.16,53.05,53.07,57042.0,44.1382,44.1881,44.0966,44.1132,57042.0
2019-01-28 11:30:00,53.07,53.12,53.03,53.03,43733.0,44.1132,44.1548,44.08,44.08,43733.0
2019-01-28 11:35:00,53.04,53.06,53.02,53.05,34790.0,44.0883,44.1049,44.0717,44.0966,34790.0
2019-01-28 11:40:00,53.04,53.07,53.01,53.05,28317.0,44.0883,44.1132,44.0634,44.0966,28317.0
2019-01-28 11:45:00,53.05,53.07,52.97,53.02,63691.0,44.0966,44.1132,44.0301,44.0717,63691.0
2019-01-28 11:50:00,53.01,53.08,53.01,53.02,35090.0,44.0634,44.1216,44.0634,44.0717,35090.0
2019-01-28 11:55:00,53.01,53.05,52.98,52.99,34554.0,44.0634,44.0966,44.0384,44.0467,34554.0
2019-01-28 12:00:00,53.0,53.04,52.97,53.02,47364.0,44.0551,44.0883,44.0301,44.0717,47364.0
2019-01-28 12:05:00,53.02,53.07,53.01,53.06,24411.0,44.0717,44.1132,44.0634,44.1049,24411.0
2019-01-28 12:10:00,53.06,53.11,53.06,53.08,29875.0,44.1049,44.1465,44.1049,44.1216,29875.0
2019-01-28 12:15:00,53.09,53.17,53.09,53.14,27841.0,44.1299,44.1964,44.1299,44.1714,27841.0
2019-01-28 12:20:00,53.14,53.2,53.13,53.19,24210.0,44.1714,44.2213,44.1631,44.213,24210.0
2019-01-28 12:25:00,53.18,53.24,53.15,53.15,27782.0,44.2047,44.2546,44.1797,44.1797,27782.0
2019-01-28 12:30:00,53.16,53.18,53.13,53.17,56120.0,44.1881,44.2047,44.1631,44.1964,56120.0
2019-01-28 12:35:00,53.17,53.17,53.11,53.11,43105.0,44.1964,44.1964,44.1465,44.1465,43105.0
2019-01-28 12:40:00,53.11,53.13,53.06,53.07,56169.0,44.1465,44.1631,44.1049,44.1132,56169.0
2019-01-28 12:45:00,53.06,53.1,53.06,53.1,23648.0,44.1049,44.1382,44.1049,44.1382,23648.0
2019-01-28 12:50:00,53.1,53.11,53.07,53.09,40123.0,44.1382,44.1465,44.1132,44.1299,40123.0
2019-01-28 12:55:00,53.09,53.09,53.04,53.04,36975.0,44.1299,44.1299,44.0883,44.0883,36975.0
2019-01-28 13:00:00,53.04,53.05,52.99,53.02,37914.0,44.0883,44.0966,44.0467,44.0717,37914.0
2019-01-28 13:05:00,53.01,53.09,53.0,53.08,49329.0,44.0634,44.1299,44.0551,44.1216,49329.0
2019-01-28 13:10:00,53.08,53.12,53.08,53.1,48783.0,44.1216,44.1548,44.1216,44.1382,48783.0
2019-01-28 13:15:00,53.09,53.11,53.09,53.09,36083.0,44.1299,44.1465,44.1299,44.1299,36083.0
2019-01-28 13:20:00,53.09,53.15,53.09,53.12,96834.0,44.1299,44.1797,44.1299,44.1548,96834.0
2019-01-28 13:25:00,53.12,53.13,53.09,53.1,48543.0,44.1548,44.1631,44.1299,44.1382,48543.0
2019-01-28 13:30:00,53.09,53.17,53.09,53.17,63158.0,44.1299,44.1964,44.1299,44.1964,63158.0
2019-01-28 13:35:00,53.17,53.17,53.09,53.13,34504.0,44.1964,44.1964,44.1299,44.1631,34504.0
2019-01-28 13:40:00,53.13,53.14,53.08,53.09,38352.0,44.1631,44.1714,44.1216,44.1299,38352.0
2019-01-28 13:45:00,53.09,53.11,53.07,53.09,83411.0,44.1299,44.1465,44.1132,44.1299,83411.0
2019-01-28 13:50:00,53.09,53.11,52.98,53.03,116319.0,44.1299,44.1465,44.0384,44.08,116319.0
2019-01-28 13:55:00,53.03,53.1,53.03,53.08,37922.0,44.08,44.1382,44.08,44.1216,37922.0
2019-01-28 14:00:00,53.09,53.14,53.08,53.08,59953.0,44.1299,44.1714,44.1216,44.1216,59953.0
2019-01-28 14:05:00,53.09,53.12,53.07,53.1,40206.0,44.1299,44.1548,44.1132,44.1382,40206.0
2019-01-28 14:10:00,53.1,53.11,53.03,53.06,33556.0,44.1382,44.1465,44.08,44.1049,33556.0
2019-01-28 14:15:00,53.06,53.08,53.04,53.07,43828.0,44.1049,44.1216,44.0883,44.1132,43828.0
2019-01-28 14:20:00,53.07,53.13,52.98,53.01,49825.0,44.1132,44.1631,44.0384,44.0634,49825.0
2019-01-28 14:25:00,53.0,53.04,53.0,53.04,34948.0,44.0551,44.0883,44.0551,44.0883,34948.0
2019-01-28 14:30:00,53.04,53.1,53.03,53.08,41626.0,44.0883,44.1382,44.08,44.1216,41626.0
2019-01-28 14:35:00,53.08,53.08,53.02,53.05,40038.0,44.1216,44.1216,44.0717,44.0966,40038.0
2019-01-28 14:40:00,53.05,53.09,53.03,53.05,59453.0,44.0966,44.1299,44.08,44.0966,59453.0
2019-01-28 14:45:00,53.06,53.13,53.05,53.13,50400.0,44.1049,44.1631,44.0966,44.1631,50400.0
2019-01-28 14:50:00,53.13,53.2,53.12,53.14,36742.0,44.1631,44.2213,44.1548,44.1714,36742.0
2019-01-28 14:55:00,53.15,53.23,53.15,53.2,37738.0,44.1797,44.2462,44.1797,44.2213,37738.0
2019-01-28 15:00:00,53.2,53.23,53.19,53.21,40257.0,44.2213,44.2462,44.213,44.2296,40257.0
2019-01-28 15:05:00,53.21,53.25,53.18,53.24,98790.0,44.2296,44.2629,44.2047,44.2546,98790.0
2019-01-28 15:10:00,53.24,53.33,53.23,53.33,30966.0,44.2546,44.3294,44.2462,44.3294,30966.0
2019-01-28 15:15:00,53.32,53.33,53.24,53.29,53458.0,44.3211,44.3294,44.2546,44.2961,53458.0
2019-01-28 15:20:00,53.3,53.34,53.26,53.33,48953.0,44.3044,44.3377,44.2712,44.3294,48953.0
2019-01-28 15:25:00,53.32,53.39,53.28,53.35,99855.0,44.3211,44.3792,44.2878,44.346,99855.0
2019-01-28 15:30:00,53.34,53.38,53.32,53.37,145090.0,44.3377,44.3709,44.3211,44.3626,145090.0
2019-01-28 15:35:00,53.36,53.38,53.3,53.3,75314.0,44.3543,44.3709,44.3044,44.3044,75314.0
2019-01-28 15:40:00,53.3,53.37,53.29,53.3,100333.0,44.3044,44.3626,44.2961,44.3044,100333.0
2019-01-28 15:45:00,53.3,53.34,53.23,53.24,81385.0,44.3044,44.3377,44.2462,44.2546,81385.0
2019-01-28 15:50:00,53.23,53.32,53.23,53.31,184737.0,44.2462,44.3211,44.2462,44.3127,184737.0
2019-01-28 15:55:00,53.32,53.47,53.32,53.43,319380.0,44.3211,44.4457,44.3211,44.4125,319380.0
2019-01-29 09:30:00,53.35,53.5,53.3,53.37,72553.0,44.346,44.4707,44.3044,44.3626,72553.0
2019-01-29 09:35:00,53.36,53.54,53.3,53.48,60904.0,44.3543,44.5039,44.3044,44.454,60904.0
2019-01-29 09:40:00,53.48,53.56,53.46,53.51,56204.0,44.454,44.5205,44.4374,44.479,56204.0
2019-01-29 09:45:00,53.5,53.62,53.46,53.61,81786.0,44.4707,44.5704,44.4374,44.5621,81786.0
2019-01-29 09:50:00,53.61,53.69,53.59,53.65,80863.0,44.5621,44.6286,44.5455,44.5954,80863.0
2019-01-29 09:55:00,53.67,53.7,53.49,53.5,16068.0,44.612,44.6369,44.4624,44.4707,16068.0
2019-01-29 10:00:00,53.52,53.55,53.48,53.52,19258.0,44.4873,44.5122,44.454,44.4873,19258.0
2019-01-29 10:05:00,53.53,53.55,53.43,53.46,24821.0,44.4956,44.5122,44.4125,44.4374,24821.0
2019-01-29 10:10:00,53.45,53.45,53.35,53.35,47864.0,44.4291,44.4291,44.346,44.346,47864.0
2019-01-29 10:15:00,53.36,53.39,53.31,53.36,48301.0,44.3543,44.3792,44.3127,44.3543,48301.0
2019-01-29 10:20:00,53.37,53.37,53.27,53.32,17059.0,44.3626,44.3626,44.2795,44.3211,17059.0
2019-01-29 10:25:00,53.32,53.4,53.3,53.39,52937.0,44.3211,44.3876,44.3044,44.3792,52937.0
2019-01-29 10:30:00,53.4,53.41,53.3,53.3,15973.0,44.3876,44.3959,44.3044,44.3044,15973.0
2019-01-29 10:35:00,53.32,53.32,53.25,53.29,47995.0,44.3211,44.3211,44.2629,44.2961,47995.0
2019-01-29 10:40:00,53.29,53.36,53.24,53.26,41964.0,44.2961,44.3543,44.2546,44.2712,41964.0
2019-01-29 10:45:00,53.26,53.31,53.26,53.31,24849.0,44.2712,44.3127,44.2712,44.3127,24849.0
2019-01-29 10:50:00,53.3,53.31,53.2,53.25,17460.0,44.3044,44.3127,44.2213,44.2629,17460.0
2019-01-29 10:55:00,53.27,53.29,53.19,53.2,18662.0,44.2795,44.2961,44.213,44.2213,18662.0
2019-01-29 11:00:00,53.19,53.23,53.15,53.19,24411.0,44.213,44.2462,44.1797,44.213,24411.0
2019-01-29 11:05:00,53.19,53.26,53.16,53.24,27139.0,44.213,44.2712,44.1881,44.2546,27139.0
2019-01-29 11:10:00,53.25,53.27,53.15,53.18,26148.0,44.2629,44.2795,44.1797,44.2047,26148.0
2019-01-29 11:15:00,53.18,53.22,53.16,53.2,8663.0,44.2047,44.2379,44.1881,44.2213,8663.0
2019-01-29 11:20:00,53.2,53.22,53.16,53.18,15136.0,44.2213,44.2379,44.1881,44.2047,15136.0
2019-01-29 11:25:00,53.18,53.26,53.18,53.22,21982.0,44.2047,44.2712,44.2047,44.2379,21982.0
2019-01-29 11:30:00,53.23,53.28,53.21,53.23,24588.0,44.2462,44.2878,44.2296,44.2462,24588.0
2019-01-29 11:35:00,53.23,53.26,53.21,53.23,11763.0,44.2462,44.2712,44.2296,44.2462,11763.0
2019-01-29 11:40:00,53.23,53.23,53.16,53.18,11251.0,44.2462,44.2462,44.1881,44.2047,11251.0
2019-01-29 11:45:00,53.18,53.2,53.14,53.18,16576.0,44.2047,44.2213,44.1714,44.2047,16576.0
2019-01-29 11:50:00,53.18,53.19,53.15,53.15,13660.0,44.2047,44.213,44.1797,44.1797,13660.0
2019-01-29 11:55:00,53.16,53.19,53.13,53.18,21337.0,44.1881,44.213,44.1631,44.2047,21337.0
2019-01-29 12:00:00,53.18,53.19,53.14,53.16,17367.0,44.2047,44.213,44.1714,44.1881,17367.0
2019-01-29 12:05:00,53.16,53.18,53.14,53.16,7082.0,44.1881,44.2047,44.1714,44.1881,7082.0
2019-01-29 12:10:00,53.16,53.21,53.14,53.21,25456.0,44.1881,44.2296,44.1714,44.2296,25456.0
2019-01-29 12:15:00,53.21,53.23,53.16,53.19,21757.0,44.2296,44.2462,44.1881,44.213,21757.0
2019-01-29 12:20:00,53.19,53.22,53.17,53.2,12356.0,44.213,44.2379,44.1964,44.2213,12356.0
2019-01-29 12:25:00,53.2,53.21,53.16,53.18,9848.0,44.2213,44.2296,44.1881,44.2047,9848.0
2019-01-29 12:30:00,53.17,53.18,53.11,53.15,17338.0,44.1964,44.2047,44.1465,44.1797,17338.0
2019-01-29 12:35:00,53.15,53.21,53.15,53.2,11499.0,44.1797,44.2296,44.1797,44.2213,11499.0
2019-01-29 12:40:00,53.2,53.2,53.17,53.2,13480.0,44.2213,44.2213,44.1964,44.2213,13480.0
2019-01-29 12:45:00,53.19,53.19,53.12,53.13,38952.0,44.213,44.213,44.1548,44.1631,38952.0
2019-01-29 12:50:00,53.14,53.19,53.14,53.19,29049.0,44.1714,44.213,44.1714,44.213,29049.0
2019-01-29 12:55:00,53.19,53.21,53.13,53.13,33717.0,44.213,44.2296,44.1631,44.1631,33717.0
2019-01-29 13:00:00,53.13,53.15,53.1,53.14,20300.0,44.1631,44.1797,44.1382,44.1714,20300.0
2019-01-29 13:05:00,53.13,53.18,53.13,53.14,14674.0,44.1631,44.2047,44.1631,44.1714,14674.0
2019-01-29 13:10:00,53.15,53.17,53.11,53.12,37767.0,44.1797,44.1964,44.1465,44.1548,37767.0
2019-01-29 13:15:00,53.12,53.2,53.11,53.19,19988.0,44.1548,44.2213,44.1465,44.213,19988.0
2019-01-29 13:20:00,53.2,53.21,53.14,53.15,12969.0,44.2213,44.2296,44.1714,44.1797,12969.0
2019-01-29 13:25:00,53.15,53.17,53.13,53.15,13522.0,44.1797,44.1964,44.1631,44.1797,13522.0
2019-01-29 13:30:00,53.15,53.16,53.1,53.1,15201.0,44.1797,44.1881,44.1382,44.1382,15201.0
2019-01-29 13:35:00,53.1,53.11,53.07,53.09,34508.0,44.1382,44.1465,44.1132,44.1299,34508.0
2019-01-29 13:40:00,53.09,53.11,53.03,53.1,77903.0,44.1299,44.1465,44.08,44.1382,77903.0
2019-01-29 13:45:00,53.11,53.11,53.05,53.05,33695.0,44.1465,44.1465,44.0966,44.0966,33695.0
2019-01-29 13:50:00,53.05,53.06,52.94,53.0,121506.0,44.0966,44.1049,44.0052,44.0551,121506.0
2019-01-29 13:55:00,52.99,53.05,52.98,53.04,27576.0,44.0467,44.0966,44.0384,44.0883,27576.0
2019-01-29 14:00:00,53.04,53.04,52.88,52.89,47805.0,44.0883,44.0883,43.9553,43.9636,47805.0
2019-01-29 14:05:00,52.9,52.94,52.89,52.94,24099.0,43.9719,44.0052,43.9636,44.0052,24099.0
2019-01-29 14:10:00,52.94,52.94,52.89,52.92,23413.0,44.0052,44.0052,43.9636,43.9886,23413.0
2019-01-29 14:15:00,52.91,52.92,52.85,52.86,29893.0,43.9802,43.9886,43.9304,43.9387,29893.0
2019-01-29 14:20:00,52.86,52.88,52.84,52.87,20817.0,43.9387,43.9553,43.9221,43.947,20817.0
2019-01-29 14:25:00,52.87,52.88,52.84,52.86,16590.0,43.947,43.9553,43.9221,43.9387,16590.0
2019-01-29 14:30:00,52.86,52.86,52.78,52.79,30975.0,43.9387,43.9387,43.8722,43.8805,30975.0
2019-01-29 14:35:00,52.79,52.79,52.7,52.72,48887.0,43.8805,43.8805,43.8057,43.8223,48887.0
2019-01-29 14:40:00,52.72,52.79,52.71,52.76,43764.0,43.8223,43.8805,43.814,43.8556,43764.0
2019-01-29 14:45:00,52.77,52.8,52.72,52.77,20900.0,43.8639,43.8888,43.8223,43.8639,20900.0
2019-01-29 14:50:00,52.76,52.81,52.75,52.76,21955.0,43.8556,43.8971,43.8473,43.8556,21955.0
2019-01-29 14:55:00,52.77,52.78,52.71,52.73,26525.0,43.8639,43.8722,43.814,43.8306,26525.0
2019-01-29 15:00:00,52.73,52.73,52.66,52.67,41800.0,43.8306,43.8306,43.7724,43.7808,41800.0
2019-01-29 15:05:00,52.66,52.67,52.59,52.6,113042.0,43.7724,43.7808,43.7143,43.7226,113042.0
2019-01-29 15:10:00,52.59,52.7,52.59,52.69,50570.0,43.7143,43.8057,43.7143,43.7974,50570.0
2019-01-29 15:15:00,52.69,52.78,52.68,52.76,36287.0,43.7974,43.8722,43.7891,43.8556,36287.0
2019-01-29 15:20:00,52.76,52.78,52.72,52.75,45643.0,43.8556,43.8722,43.8223,43.8473,45643.0
2019-01-29 15:25:00,52.75,52.79,52.75,52.77,18840.0,43.8473,43.8805,43.8473,43.8639,18840.0
2019-01-29 15:30:00,52.77,52.81,52.76,52.8,45498.0,43.8639,43.8971,43.8556,43.8888,45498.0
2019-01-29 15:35:00,52.8,52.8,52.74,52.8,43190.0,43.8888,43.8888,43.8389,43.8888,43190.0
2019-01-29 15:40:00,52.8,52.86,52.79,52.8,74718.0,43.8888,43.9387,43.8805,43.8888,74718.0
2019-01-29 15:45:00,52.8,52.81,52.67,52.69,125588.0,43.8888,43.8971,43.7808,43.7974,125588.0
2019-01-29 15:50:00,52.68,52.69,52.6,52.61,175173.0,43.7891,43.7974,43.7226,43.7309,175173.0
2019-01-29 15:55:00,52.61,52.65,52.54,52.61,374243.0,43.7309,43.7641,43.6727,43.7309,374243.0
2019-01-30 09:30:00,52.53,52.53,52.17,52.24,95580.0,43.6644,43.6644,43.3651,43.4233,95580.0
2019-01-30 09:35:00,52.25,52.28,52.09,52.2,68741.0,43.4316,43.4566,43.2986,43.3901,68741.0
2019-01-30 09:40:00,52.2,52.33,52.11,52.31,45896.0,43.3901,43.4981,43.3153,43.4815,45896.0
2019-01-30 09:45:00,52.31,52.35,52.13,52.14,43606.0,43.4815,43.5148,43.3319,43.3402,43606.0
2019-01-30 09:50:00,52.13,52.28,52.11,52.24,33031.0,43.3319,43.4566,43.3153,43.4233,33031.0
2019-01-30 09:55:00,52.23,52.24,52.15,52.17,26430.0,43.415,43.4233,43.3485,43.3651,26430.0
2019-01-30 10:00:00,52.18,52.18,52.05,52.09,51067.0,43.3735,43.3735,43.2654,43.2986,51067.0
2019-01-30 10:05:00,52.1,52.22,52.09,52.18,44517.0,43.307,43.4067,43.2986,43.3735,44517.0
2019-01-30 10:10:00,52.18,52.24,52.15,52.16,39200.0,43.3735,43.4233,43.3485,43.3568,39200.0
2019-01-30 10:15:00,52.16,52.17,52.06,52.1,52900.0,43.3568,43.3651,43.2737,43.307,52900.0
2019-01-30 10:20:00,52.1,52.1,51.96,52.0,106982.0,43.307,43.307,43.1906,43.2238,106982.0
2019-01-30 10:25:00,52.01,52.05,51.99,52.02,81443.0,43.2321,43.2654,43.2155,43.2405,81443.0
2019-01-30 10:30:00,52.02,52.12,52.0,52.08,64759.0,43.2405,43.3236,43.2238,43.2903,64759.0
2019-01-30 10:35:00,52.08,52.08,52.0,52.06,38091.0,43.2903,43.2903,43.2238,43.2737,38091.0
2019-01-30 10:40:00,52.07,52.07,52.0,52.05,41538.0,43.282,43.282,43.2238,43.2654,41538.0
2019-01-30 10:45:00,52.05,52.07,52.01,52.06,18115.0,43.2654,43.282,43.2321,43.2737,18115.0
2019-01-30 10:50:00,52.05,52.13,52.02,52.12,34406.0,43.2654,43.3319,43.2405,43.3236,34406.0
2019-01-30 10:55:00,52.12,52.22,52.12,52.22,26159.0,43.3236,43.4067,43.3236,43.4067,26159.0
2019-01-30 11:00:00,52.22,52.38,52.18,52.35,55334.0,43.4067,43.5397,43.3735,43.5148,55334.0
2019-01-30 11:05:00,52.36,52.39,52.33,52.35,32638.0,43.5231,43.548,43.4981,43.5148,32638.0
2019-01-30 11:10:00,52.36,52.5,52.33,52.5,27073.0,43.5231,43.6394,43.4981,43.6394,27073.0
2019-01-30 11:15:00,52.5,52.54,52.46,52.46,29020.0,43.6394,43.6727,43.6062,43.6062,29020.0
2019-01-30 11:20:00,52.46,52.51,52.43,52.49,22927.0,43.6062,43.6478,43.5813,43.6311,22927.0
2019-01-30 11:25:00,52.49,52.5,52.46,52.46,23909.0,43.6311,43.6394,43.6062,43.6062,23909.0
2019-01-30 11:30:00,52.46,52.47,52.42,52.44,27739.0,43.6062,43.6145,43.5729,43.5896,27739.0
2019-01-30 11:35:00,52.44,52.46,52.4,52.41,20315.0,43.5896,43.6062,43.5563,43.5646,20315.0
2019-01-30 11:40:00,52.42,52.46,52.38,52.45,18648.0,43.5729,43.6062,43.5397,43.5979,18648.0
2019-01-30 11:45:00,52.45,52.5,52.42,52.5,13863.0,43.5979,43.6394,43.5729,43.6394,13863.0
2019-01-30 11:50:00,52.5,52.5,52.39,52.43,32574.0,43.6394,43.6394,43.548,43.5813,32574.0
2019-01-30 11:55:00,52.43,52.45,52.39,52.4,39296.0,43.5813,43.5979,43.548,43.5563,39296.0
2019-01-30 12:00:00,52.4,52.41,52.35,52.35,34068.0,43.5563,43.5646,43.5148,43.5148,34068.0
2019-01-30 12:05:00,52.35,52.35,52.3,52.3,73999.0,43.5148,43.5148,43.4732,43.4732,73999.0
2019-01-30 12:10:00,52.29,52.36,52.29,52.33,41184.0,43.4649,43.5231,43.4649,43.4981,41184.0
2019-01-30 12:15:00,52.34,52.37,52.31,52.32,36130.0,43.5065,43.5314,43.4815,43.4898,36130.0
2019-01-30 12:20:00,52.32,52.35,52.32,52.33,60349.0,43.4898,43.5148,43.4898,43.4981,60349.0
2019-01-30 12:25:00,52.34,52.35,52.31,52.33,29922.0,43.5065,43.5148,43.4815,43.4981,29922.0
2019-01-30 12:30:00,52.34,52.34,52.3,52.3,33952.0,43.5065,43.5065,43.4732,43.4732,33952.0
2019-01-30 12:35:00,52.31,52.32,52.27,52.3,32561.0,43.4815,43.4898,43.4483,43.4732,32561.0
2019-01-30 12:40:00,52.3,52.3,52.24,52.24,29997.0,43.4732,43.4732,43.4233,43.4233,29997.0
2019-01-30 12:45:00,52.24,52.32,52.24,52.31,37762.0,43.4233,43.4898,43.4233,43.4815,37762.0
2019-01-30 12:50:00,52.32,52.35,52.27,52.28,29707.0,43.4898,43.5148,43.4483,43.4566,29707.0
2019-01-30 12:55:00,52.29,52.3,52.25,52.26,23854.0,43.4649,43.4732,43.4316,43.44,23854.0
2019-01-30 13:00:00,52.26,52.32,52.25,52.31,21346.0,43.44,43.4898,43.4316,43.4815,21346.0
2019-01-30 13:05:00,52.31,52.34,52.3,52.34,22824.0,43.4815,43.5065,43.4732,43.5065,22824.0
2019-01-30 13:10:00,52.34,52.34,52.32,52.33,27920.0,43.5065,43.5065,43.4898,43.4981,27920.0
2019-01-30 13:15:00,52.33,52.35,52.31,52.33,16388.0,43.4981,43.5148,43.4815,43.4981,16388.0
2019-01-30 13:20:00,52.33,52.34,52.29,52.29,24758.0,43.4981,43.5065,43.4649,43.4649,24758.0
2019-01-30 13:25:00,52.3,52.38,52.29,52.36,18869.0,43.4732,43.5397,43.4649,43.5231,18869.0
2019-01-30 13:30:00,52.37,52.45,52.36,52.43,20693.0,43.5314,43.5979,43.5231,43.5813,20693.0
2019-01-30 13:35:00,52.43,52.44,52.4,52.41,8814.0,43.5813,43.5896,43.5563,43.5646,8814.0
2019-01-30 13:40:00,52.41,52.46,52.41,52.44,18086.0,43.5646,43.6062,43.5646,43.5896,18086.0
2019-01-30 13:45:00,52.44,52.45,52.4,52.41,20041.0,43.5896,43.5979,43.5563,43.5646,20041.0
2019-01-30 13:50:00,52.4,52.45,52.39,52.44,31857.0,43.5563,43.5979,43.548,43.5896,31857.0
2019-01-30 13:55:00,52.43,52.5,52.4,52.47,38654.0,43.5813,43.6394,43.5563,43.6145,38654.0
2019-01-30 14:00:00,52.48,53.22,52.43,52.72,97644.0,43.6228,44.2379,43.5813,43.8223,97644.0
2019-01-30 14:05:00,52.72,52.77,52.62,52.73,66462.0,43.8223,43.8639,43.7392,43.8306,66462.0
2019-01-30 14:10:00,52.71,52.77,52.64,52.76,36406.0,43.814,43.8639,43.7558,43.8556,36406.0
2019-01-30 14:15:00,52.76,52.77,52.68,52.76,64952.0,43.8556,43.8639,43.7891,43.8556,64952.0
2019-01-30 14:20:00,52.76,52.85,52.74,52.78,71028.0,43.8556,43.9304,43.8389,43.8722,71028.0
2019-01-30 14:25:00,52.78,52.8,52.54,52.57,78806.0,43.8722,43.8888,43.6727,43.6976,78806.0
2019-01-30 14:30:00,52.57,52.62,52.5,52.54,79293.0,43.6976,43.7392,43.6394,43.6727,79293.0
2019-01-30 14:35:00,52.55,52.57,52.43,52.5,93760.0,43.681,43.6976,43.5813,43.6394,93760.0
2019-01-30 14:40:00,52.49,52.56,52.48,52.54,45299.0,43.6311,43.6893,43.6228,43.6727,45299.0
2019-01-30 14:45:00,52.54,52.67,52.52,52.64,43294.0,43.6727,43.7808,43.6561,43.7558,43294.0
2019-01-30 14:50:00,52.64,52.75,52.57,52.74,46586.0,43.7558,43.8473,43.6976,43.8389,46586.0
2019-01-30 14:55:00,52.75,52.86,52.74,52.86,40862.0,43.8473,43.9387,43.8389,43.9387,40862.0
2019-01-30 15:00:00,52.86,52.86,52.7,52.7,42119.0,43.9387,43.9387,43.8057,43.8057,42119.0
2019-01-30 15:05:00,52.7,52.74,52.66,52.68,49962.0,43.8057,43.8389,43.7724,43.7891,49962.0
2019-01-30 15:10:00,52.67,52.67,52.62,52.64,117909.0,43.7808,43.7808,43.7392,43.7558,117909.0
2019-01-30 15:15:00,52.64,52.7,52.58,52.61,87030.0,43.7558,43.8057,43.7059,43.7309,87030.0
2019-01-30 15:20:00,52.62,52.65,52.53,52.54,45888.0,43.7392,43.7641,43.6644,43.6727,45888.0
2019-01-30 15:25:00,52.55,52.57,52.51,52.51,53191.0,43.681,43.6976,43.6478,43.6478,53191.0
2019-01-30 15:30:00,52.5,52.53,52.41,52.42,69116.0,43.6394,43.6644,43.5646,43.5729,69116.0
2019-01-30 15:35:00,52.43,52.5,52.38,52.46,107488.0,43.5813,43.6394,43.5397,43.6062,107488.0
2019-01-30 15:40:00,52.46,52.49,52.36,52.45,117036.0,43.6062,43.6311,43.5231,43.5979,117036.0
2019-01-30 15:45:00,52.45,52.55,52.43,52.53,78377.0,43.5979,43.681,43.5813,43.6644,78377.0
2019-01-30 15:50:00,52.52,52.53,52.42,52.46,133133.0,43.6561,43.6644,43.5729,43.6062,133133.0
2019-01-30 15:55:00,52.46,52.56,52.46,52.53,341421.0,43.6062,43.6893,43.6062,43.6644,341421.0
2019-01-31 09:30:00,52.23,52.38,52.12,52.24,71194.0,43.415,43.5397,43.3236,43.4233,71194.0
2019-01-31 09:35:00,52.26,52.32,52.12,52.14,98040.0,43.44,43.4898,43.3236,43.3402,98040.0
2019-01-31 09:40:00,52.15,52.25,52.13,52.2,123158.0,43.3485,43.4316,43.3319,43.3901,123158.0
2019-01-31 09:45:00,52.18,52.36,52.15,52.28,97693.0,43.3735,43.5231,43.3485,43.4566,97693.0
2019-01-31 09:50:00,52.29,52.29,52.21,52.27,27536.0,43.4649,43.4649,43.3984,43.4483,27536.0
2019-01-31 09:55:00,52.27,52.28,52.13,52.13,30097.0,43.4483,43.4566,43.3319,43.3319,30097.0
2019-01-31 10:00:00,52.12,52.22,52.03,52.04,32549.0,43.3236,43.4067,43.2488,43.2571,32549.0
2019-01-31 10:05:00,52.04,52.1,51.98,51.99,19619.0,43.2571,43.307,43.2072,43.2155,19619.0
2019-01-31 10:10:00,52.0,52.12,52.0,52.12,23135.0,43.2238,43.3236,43.2238,43.3236,23135.0
2019-01-31 10:15:00,52.12,52.32,52.12,52.3,119302.0,43.3236,43.4898,43.3236,43.4732,119302.0
2019-01-31 10:20:00,52.3,52.3,52.24,52.25,44820.0,43.4732,43.4732,43.4233,43.4316,44820.0
2019-01-31 10:25:00,52.24,52.31,52.23,52.28,57083.0,43.4233,43.4815,43.415,43.4566,57083.0
2019-01-31 10:30:00,52.28,52.32,52.24,52.27,32430.0,43.4566,43.4898,43.4233,43.4483,32430.0
2019-01-31 10:35:00,52.27,52.27,52.21,52.27,52899.0,43.4483,43.4483,43.3984,43.4483,52899.0
2019-01-31 10:40:00,52.27,52.33,52.27,52.32,56968.0,43.4483,43.4981,43.4483,43.4898,56968.0
2019-01-31 10:45:00,52.33,52.33,52.14,52.16,23092.0,43.4981,43.4981,43.3402,43.3568,23092.0
2019-01-31 10:50:00,52.16,52.21,52.13,52.19,16484.0,43.3568,43.3984,43.3319,43.3818,16484.0
2019-01-31 10:55:00,52.19,52.19,52.07,52.08,25069.0,43.3818,43.3818,43.282,43.2903,25069.0
2019-01-31 11:00:00,52.08,52.14,52.03,52.13,37742.0,43.2903,43.3402,43.2488,43.3319,37742.0
2019-01-31 11:05:00,52.14,52.14,52.03,52.08,15142.0,43.3402,43.3402,43.2488,43.2903,15142.0
2019-01-31 11:10:00,52.07,52.1,52.04,52.05,20838.0,43.282,43.307,43.2571,43.2654,20838.0
2019-01-31 11:15:00,52.03,52.05,51.98,52.0,20381.0,43.2488,43.2654,43.2072,43.2238,20381.0
2019-01-31 11:20:00,52.01,52.06,52.01,52.05,14388.0,43.2321,43.2737,43.2321,43.2654,14388.0
2019-01-31 11:25:00,52.04,52.04,51.98,52.02,13007.0,43.2571,43.2571,43.2072,43.2405,13007.0
2019-01-31 11:30:00,52.02,52.03,51.92,51.93,28998.0,43.2405,43.2488,43.1573,43.1656,28998.0
2019-01-31 11:35:00,51.93,51.95,51.88,51.95,34890.0,43.1656,43.1823,43.1241,43.1823,34890.0
2019-01-31 11:40:00,51.95,51.99,51.89,51.96,31032.0,43.1823,43.2155,43.1324,43.1906,31032.0
2019-01-31 11:45:00,51.96,52.04,51.93,51.97,41636.0,43.1906,43.2571,43.1656,43.1989,41636.0
2019-01-31 11:50:00,51.97,52.02,51.89,52.0,32890.0,43.1989,43.2405,43.1324,43.2238,32890.0
2019-01-31 11:55:00,51.99,52.05,51.94,52.02,12964.0,43.2155,43.2654,43.174,43.2405,12964.0
2019-01-31 12:00:00,52.02,52.04,51.96,51.97,16125.0,43.2405,43.2571,43.1906,43.1989,16125.0
2019-01-31 12:05:00,51.97,52.03,51.91,51.95,38863.0,43.1989,43.2488,43.149,43.1823,38863.0
2019-01-31 12:10:00,51.95,51.95,51.84,51.85,27401.0,43.1823,43.1823,43.0908,43.0991,27401.0
2019-01-31 12:15:00,51.84,51.84,51.77,51.79,33907.0,43.0908,43.0908,43.0327,43.0493,33907.0
2019-01-31 12:20:00,51.79,51.84,51.75,51.84,17139.0,43.0493,43.0908,43.016,43.0908,17139.0
2019-01-31 12:25:00,51.84,51.85,51.78,51.79,32848.0,43.0908,43.0991,43.041,43.0493,32848.0
2019-01-31 12:30:00,51.8,51.96,51.8,51.93,139273.0,43.0576,43.1906,43.0576,43.1656,139273.0
2019-01-31 12:35:00,51.93,51.99,51.93,51.97,14677.0,43.1656,43.2155,43.1656,43.1989,14677.0
2019-01-31 12:40:00,51.98,52.0,51.86,51.87,28669.0,43.2072,43.2238,43.1075,43.1158,28669.0
2019-01-31 12:45:00,51.87,51.93,51.87,51.88,17237.0,43.1158,43.1656,43.1158,43.1241,17237.0
2019-01-31 12:50:00,51.87,51.91,51.86,51.89,13873.0,43.1158,43.149,43.1075,43.1324,13873.0
2019-01-31 12:55:00,51.89,51.95,51.88,51.93,15072.0,43.1324,43.1823,43.1241,43.1656,15072.0
2019-01-31 13:00:00,51.94,51.97,51.91,51.93,18285.0,43.174,43.1989,43.149,43.1656,18285.0
2019-01-31 13:05:00,51.93,52.04,51.93,52.03,18737.0,43.1656,43.2571,43.1656,43.2488,18737.0
2019-01-31 13:10:00,52.03,52.04,51.96,51.96,11648.0,43.2488,43.2571,43.1906,43.1906,11648.0
2019-01-31 13:15:00,51.97,52.01,51.96,51.98,25525.0,43.1989,43.2321,43.1906,43.2072,25525.0
2019-01-31 13:20:00,51.98,52.04,51.98,52.01,11447.0,43.2072,43.2571,43.2072,43.2321,11447.0
2019-01-31 13:25:00,52.02,52.02,51.95,51.96,44605.0,43.2405,43.2405,43.1823,43.1906,44605.0
2019-01-31 13:30:00,51.96,51.97,51.93,51.96,21078.0,43.1906,43.1989,43.1656,43.1906,21078.0
2019-01-31 13:35:00,51.96,52.07,51.96,52.06,10282.0,43.1906,43.282,43.1906,43.2737,10282.0
2019-01-31 13:40:00,52.06,52.09,52.04,52.08,10764.0,43.2737,43.2986,43.2571,43.2903,10764.0
2019-01-31 13:45:00,52.07,52.07,52.01,52.02,19767.0,43.282,43.282,43.2321,43.2405,19767.0
2019-01-31 13:50:00,52.02,52.1,52.02,52.08,14367.0,43.2405,43.307,43.2405,43.2903,14367.0
2019-01-31 13:55:00,52.08,52.15,52.07,52.14,14843.0,43.2903,43.3485,43.282,43.3402,14843.0
2019-01-31 14:00:00,52.13,52.18,52.11,52.15,19916.0,43.3319,43.3735,43.3153,43.3485,19916.0
2019-01-31 14:05:00,52.15,52.22,52.15,52.19,35785.0,43.3485,43.4067,43.3485,43.3818,35785.0
2019-01-31 14:10:00,52.18,52.2,52.12,52.13,20433.0,43.3735,43.3901,43.3236,43.3319,20433.0
2019-01-31 14:15:00,52.13,52.15,52.12,52.14,13980.0,43.3319,43.3485,43.3236,43.3402,13980.0
2019-01-31 14:20:00,52.14,52.25,52.13,52.23,15900.0,43.3402,43.4316,43.3319,43.415,15900.0
2019-01-31 14:25:00,52.24,52.25,52.17,52.22,24883.0,43.4233,43.4316,43.3651,43.4067,24883.0
2019-01-31 14:30:00,52.22,52.23,52.14,52.15,19556.0,43.4067,43.415,43.3402,43.3485,19556.0
2019-01-31 14:35:00,52.15,52.18,52.12,52.14,28100.0,43.3485,43.3735,43.3236,43.3402,28100.0
2019-01-31 14:40:00,52.15,52.18,52.13,52.18,20969.0,43.3485,43.3735,43.3319,43.3735,20969.0
2019-01-31 14:45:00,52.17,52.19,52.14,52.18,26685.0,43.3651,43.3818,43.3402,43.3735,26685.0
2019-01-31 14:50:00,52.18,52.24,52.16,52.24,15631.0,43.3735,43.4233,43.3568,43.4233,15631.0
2019-01-31 14:55:00,52.24,52.27,52.2,52.24,31339.0,43.4233,43.4483,43.3901,43.4233,31339.0
2019-01-31 15:00:00,52.23,52.24,52.18,52.22,22910.0,43.415,43.4233,43.3735,43.4067,22910.0
2019-01-31 15:05:00,52.22,52.25,52.2,52.21,31539.0,43.4067,43.4316,43.3901,43.3984,31539.0
2019-01-31 15:10:00,52.21,52.21,52.1,52.1,59935.0,43.3984,43.3984,43.307,43.307,59935.0
2019-01-31 15:15:00,52.11,52.18,52.1,52.11,41328.0,43.3153,43.3735,43.307,43.3153,41328.0
2019-01-31 15:20:00,52.12,52.16,52.11,52.16,29856.0,43.3236,43.3568,43.3153,43.3568,29856.0
2019-01-31 15:25:00,52.16,52.18,52.14,52.14,24208.0,43.3568,43.3735,43.3402,43.3402,24208.0
2019-01-31 15:30:00,52.15,52.21,52.12,52.19,116340.0,43.3485,43.3984,43.3236,43.3818,116340.0
2019-01-31 15:35:00,52.19,52.21,52.16,52.16,82550.0,43.3818,43.3984,43.3568,43.3568,82550.0
2019-01-31 15:40:00,52.16,52.22,52.14,52.19,108824.0,43.3568,43.4067,43.3402,43.3818,108824.0
2019-01-31 15:45:00,52.18,52.23,52.17,52.21,70298.0,43.3735,43.415,43.3651,43.3984,70298.0
2019-01-31 15:50:00,52.21,52.28,52.2,52.28,174090.0,43.3984,43.4566,43.3901,43.4566,174090.0
2019-01-31 15:55:00,52.28,52.34,52.26,52.32,275715.0,43.4566,43.5065,43.44,43.4898,275715.0
2019-02-01 09:30:00,52.35,52.53,52.35,52.5,117273.0,43.5148,43.6644,43.5148,43.6394,117273.0
2019-02-01 09:35:00,52.5,52.64,52.44,52.63,99354.0,43.6394,43.7558,43.5896,43.7475,99354.0
2019-02-01 09:40:00,52.63,52.66,52.56,52.64,81408.0,43.7475,43.7724,43.6893,43.7558,81408.0
2019-02-01 09:45:00,52.65,52.66,52.54,52.6,57092.0,43.7641,43.7724,43.6727,43.7226,57092.0
2019-02-01 09:50:00,52.59,52.59,52.45,52.5,64308.0,43.7143,43.7143,43.5979,43.6394,64308.0
2019-02-01 09:55:00,52.5,52.52,52.23,52.24,45348.0,43.6394,43.6561,43.415,43.4233,45348.0
2019-02-01 10:00:00,52.24,52.48,52.23,52.46,53798.0,43.4233,43.6228,43.415,43.6062,53798.0
2019-02-01 10:05:00,52.44,52.57,52.44,52.49,56598.0,43.5896,43.6976,43.5896,43.6311,56598.0
2019-02-01 10:10:00,52.48,52.61,52.47,52.6,70909.0,43.6228,43.7309,43.6145,43.7226,70909.0
2019-02-01 10:15:00,52.6,52.73,52.6,52.68,37219.0,43.7226,43.8306,43.7226,43.7891,37219.0
2019-02-01 10:20:00,52.68,52.72,52.65,52.69,43989.0,43.7891,43.8223,43.7641,43.7974,43989.0
2019-02-01 10:25:00,52.69,52.73,52.62,52.63,39103.0,43.7974,43.8306,43.7392,43.7475,39103.0
2019-02-01 10:30:00,52.64,52.67,52.57,52.58,76141.0,43.7558,43.7808,43.6976,43.7059,76141.0
2019-02-01 10:35:00,52.59,52.62,52.57,52.59,38825.0,43.7143,43.7392,43.6976,43.7143,38825.0
2019-02-01 10:40:00,52.59,52.61,52.55,52.6,60627.0,43.7143,43.7309,43.681,43.7226,60627.0
2019-02-01 10:45:00,52.6,52.61,52.52,52.55,37697.0,43.7226,43.7309,43.6561,43.681,37697.0
2019-02-01 10:50:00,52.55,52.57,52.5,52.55,35694.0,43.681,43.6976,43.6394,43.681,35694.0
2019-02-01 10:55:00,52.55,52.57,52.47,52.47,34938.0,43.681,43.6976,43.6145,43.6145,34938.0
2019-02-01 11:00:00,52.46,52.52,52.37,52.51,35690.0,43.6062,43.6561,43.5314,43.6478,35690.0
2019-02-01 11:05:00,52.51,52.6,52.5,52.57,44167.0,43.6478,43.7226,43.6394,43.6976,44167.0
2019-02-01 11:10:00,52.57,52.6,52.52,52.59,128551.0,43.6976,43.7226,43.6561,43.7143,128551.0
2019-02-01 11:15:00,52.59,52.64,52.55,52.56,27749.0,43.7143,43.7558,43.681,43.6893,27749.0
2019-02-01 11:20:00,52.57,52.66,52.55,52.63,31220.0,43.6976,43.7724,43.681,43.7475,31220.0
2019-02-01 11:25:00,52.63,52.71,52.63,52.68,17250.0,43.7475,43.814,43.7475,43.7891,17250.0
2019-02-01 11:30:00,52.68,52.68,52.59,52.64,17229.0,43.7891,43.7891,43.7143,43.7558,17229.0
2019-02-01 11:35:00,52.64,52.68,52.6,52.61,24482.0,43.7558,43.7891,43.7226,43.7309,24482.0
2019-02-01 11:40:00,52.61,52.64,52.6,52.61,12179.0,43.7309,43.7558,43.7226,43.7309,12179.0
2019-02-01 11:45:00,52.61,52.62,52.56,52.6,20847.0,43.7309,43.7392,43.6893,43.7226,20847.0
2019-02-01 11:50:00,52.6,52.64,52.6,52.64,13007.0,43.7226,43.7558,43.7226,43.7558,13007.0
2019-02-01 11:55:00,52.64,52.66,52.61,52.65,31149.0,43.7558,43.7724,43.7309,43.7641,31149.0
2019-02-01 12:00:00,52.66,52.67,52.62,52.62,33844.0,43.7724,43.7808,43.7392,43.7392,33844.0
2019-02-01 12:05:00,52.63,52.65,52.6,52.6,13934.0,43.7475,43.7641,43.7226,43.7226,13934.0
2019-02-01 12:10:00,52.6,52.61,52.56,52.57,20185.0,43.7226,43.7309,43.6893,43.6976,20185.0
2019-02-01 12:15:00,52.57,52.58,52.54,52.58,14704.0,43.6976,43.7059,43.6727,43.7059,14704.0
2019-02-01 12:20:00,52.58,52.58,52.52,52.53,20735.0,43.7059,43.7059,43.6561,43.6644,20735.0
2019-02-01 12:25:00,52.52,52.56,52.5,52.55,38935.0,43.6561,43.6893,43.6394,43.681,38935.0
2019-02-01 12:30:00,52.55,52.58,52.51,52.57,18822.0,43.681,43.7059,43.6478,43.6976,18822.0
2019-02-01 12:35:00,52.58,52.59,52.51,52.51,24730.0,43.7059,43.7143,43.6478,43.6478,24730.0
2019-02-01 12:40:00,52.51,52.66,52.51,52.64,45678.0,43.6478,43.7724,43.6478,43.7558,45678.0
2019-02-01 12:45:00,52.65,52.66,52.58,52.62,25643.0,43.7641,43.7724,43.7059,43.7392,25643.0
2019-02-01 12:50:00,52.62,52.63,52.6,52.6,13512.0,43.7392,43.7475,43.7226,43.7226,13512.0
2019-02-01 12:55:00,52.61,52.65,52.61,52.65,11101.0,43.7309,43.7641,43.7309,43.7641,11101.0
2019-02-01 13:00:00,52.65,52.66,52.61,52.62,12762.0,43.7641,43.7724,43.7309,43.7392,12762.0
2019-02-01 13:05:00,52.62,52.65,52.6,52.65,23676.0,43.7392,43.7641,43.7226,43.7641,23676.0
2019-02-01 13:10:00,52.65,52.67,52.63,52.63,16475.0,43.7641,43.7808,43.7475,43.7475,16475.0
2019-02-01 13:15:00,52.64,52.65,52.59,52.64,20117.0,43.7558,43.7641,43.7143,43.7558,20117.0
2019-02-01 13:20:00,52.64,52.68,52.61,52.62,31846.0,43.7558,43.7891,43.7309,43.7392,31846.0
2019-02-01 13:25:00,52.63,52.68,52.63,52.64,14274.0,43.7475,43.7891,43.7475,43.7558,14274.0
2019-02-01 13:30:00,52.64,52.67,52.63,52.63,16076.0,43.7558,43.7808,43.7475,43.7475,16076.0
2019-02-01 13:35:00,52.64,52.69,52.64,52.68,21853.0,43.7558,43.7974,43.7558,43.7891,21853.0
2019-02-01 13:40:00,52.68,52.69,52.63,52.63,12231.0,43.7891,43.7974,43.7475,43.7475,12231.0
2019-02-01 13:45:00,52.63,52.66,52.58,52.65,25858.0,43.7475,43.7724,43.7059,43.7641,25858.0
2019-02-01 13:50:00,52.66,52.68,52.62,52.62,43820.0,43.7724,43.7891,43.7392,43.7392,43820.0
2019-02-01 13:55:00,52.61,52.62,52.58,52.59,12236.0,43.7309,43.7392,43.7059,43.7143,12236.0
2019-02-01 14:00:00,52.59,52.59,52.51,52.51,56076.0,43.7143,43.7143,43.6478,43.6478,56076.0
2019-02-01 14:05:00,52.51,52.57,52.5,52.51,60324.0,43.6478,43.6976,43.6394,43.6478,60324.0
2019-02-01 14:10:00,52.51,52.52,52.47,52.52,60886.0,43.6478,43.6561,43.6145,43.6561,60886.0
2019-02-01 14:15:00,52.51,52.51,52.4,52.42,44164.0,43.6478,43.6478,43.5563,43.5729,44164.0
2019-02-01 14:20:00,52.42,52.46,52.38,52.4,33155.0,43.5729,43.6062,43.5397,43.5563,33155.0
2019-02-01 14:25:00,52.39,52.41,52.37,52.38,19284.0,43.548,43.5646,43.5314,43.5397,19284.0
2019-02-01 14:30:00,52.38,52.44,52.37,52.41,30923.0,43.5397,43.5896,43.5314,43.5646,30923.0
2019-02-01 14:35:00,52.4,52.42,52.35,52.41,27969.0,43.5563,43.5729,43.5148,43.5646,27969.0
2019-02-01 14:40:00,52.41,52.46,52.4,52.46,18803.0,43.5646,43.6062,43.5563,43.6062,18803.0
2019-02-01 14:45:00,52.46,52.46,52.39,52.39,24252.0,43.6062,43.6062,43.548,43.548,24252.0
2019-02-01 14:50:00,52.39,52.41,52.33,52.34,41351.0,43.548,43.5646,43.4981,43.5065,41351.0
2019-02-01 14:55:00,52.34,52.34,52.28,52.34,18729.0,43.5065,43.5065,43.4566,43.5065,18729.0
2019-02-01 15:00:00,52.34,52.34,52.24,52.29,35500.0,43.5065,43.5065,43.4233,43.4649,35500.0
2019-02-01 15:05:00,52.29,52.32,52.26,52.28,31511.0,43.4649,43.4898,43.44,43.4566,31511.0
2019-02-01 15:10:00,52.28,52.34,52.26,52.3,95497.0,43.4566,43.5065,43.44,43.4732,95497.0
2019-02-01 15:15:00,52.3,52.43,52.28,52.4,107006.0,43.4732,43.5813,43.4566,43.5563,107006.0
2019-02-01 15:20:00,52.4,52.43,52.37,52.4,34320.0,43.5563,43.5813,43.5314,43.5563,34320.0
2019-02-01 15:25:00,52.4,52.41,52.34,52.4,25170.0,43.5563,43.5646,43.5065,43.5563,25170.0
2019-02-01 15:30:00,52.4,52.46,52.4,52.45,57532.0,43.5563,43.6062,43.5563,43.5979,57532.0
2019-02-01 15:35:00,52.45,52.51,52.43,52.46,25872.0,43.5979,43.6478,43.5813,43.6062,25872.0
2019-02-01 15:40:00,52.47,52.47,52.41,52.43,38751.0,43.6145,43.6145,43.5646,43.5813,38751.0
2019-02-01 15:45:00,52.44,52.52,52.42,52.5,145861.0,43.5896,43.6561,43.5729,43.6394,145861.0
2019-02-01 15:50:00,52.5,52.52,52.46,52.5,218791.0,43.6394,43.6561,43.6062,43.6394,218791.0
2019-02-01 15:55:00,52.51,52.65,52.48,52.61,398970.0,43.6478,43.7641,43.6228,43.7309,398970.0
2019-02-04 09:30:00,52.7,52.7,52.47,52.53,45102.0,43.8057,43.8057,43.6145,43.6644,45102.0
2019-02-04 09:35:00,52.53,52.65,52.5,52.62,52150.0,43.6644,43.7641,43.6394,43.7392,52150.0
2019-02-04 09:40:00,52.62,52.7,52.59,52.61,76107.0,43.7392,43.8057,43.7143,43.7309,76107.0
2019-02-04 09:45:00,52.6,52.65,52.57,52.6,51000.0,43.7226,43.7641,43.6976,43.7226,51000.0
2019-02-04 09:50:00,52.6,52.6,52.48,52.51,30863.0,43.7226,43.7226,43.6228,43.6478,30863.0
2019-02-04 09:55:00,52.52,52.54,52.47,52.49,18706.0,43.6561,43.6727,43.6145,43.6311,18706.0
2019-02-04 10:00:00,52.47,52.47,52.39,52.42,29251.0,43.6145,43.6145,43.548,43.5729,29251.0
2019-02-04 10:05:00,52.41,52.48,52.35,52.47,34343.0,43.5646,43.6228,43.5148,43.6145,34343.0
2019-02-04 10:10:00,52.46,52.54,52.45,52.48,62613.0,43.6062,43.6727,43.5979,43.6228,62613.0
2019-02-04 10:15:00,52.49,52.53,52.44,52.48,38849.0,43.6311,43.6644,43.5896,43.6228,38849.0
2019-02-04 10:20:00,52.47,52.53,52.4,52.41,19366.0,43.6145,43.6644,43.5563,43.5646,19366.0
2019-02-04 10:25:00,52.4,52.42,52.32,52.35,31953.0,43.5563,43.5729,43.4898,43.5148,31953.0
2019-02-04 10:30:00,52.35,52.35,52.29,52.3,20835.0,43.5148,43.5148,43.4649,43.4732,20835.0
2019-02-04 10:35:00,52.31,52.34,52.26,52.26,23111.0,43.4815,43.5065,43.44,43.44,23111.0
2019-02-04 10:40:00,52.26,52.33,52.25,52.32,11281.0,43.44,43.4981,43.4316,43.4898,11281.0
2019-02-04 10:45:00,52.32,52.32,52.26,52.3,14065.0,43.4898,43.4898,43.44,43.4732,14065.0
2019-02-04 10:50:00,52.31,52.35,52.29,52.34,20687.0,43.4815,43.5148,43.4649,43.5065,20687.0
2019-02-04 10:55:00,52.34,52.37,52.33,52.34,18819.0,43.5065,43.5314,43.4981,43.5065,18819.0
2019-02-04 11:00:00,52.33,52.4,52.3,52.4,32055.0,43.4981,43.5563,43.4732,43.5563,32055.0
2019-02-04 11:05:00,52.4,52.4,52.33,52.38,70013.0,43.5563,43.5563,43.4981,43.5397,70013.0
2019-02-04 11:10:00,52.39,52.41,52.35,52.4,10205.0,43.548,43.5646,43.5148,43.5563,10205.0
2019-02-04 11:15:00,52.41,52.45,52.4,52.45,23238.0,43.5646,43.5979,43.5563,43.5979,23238.0
2019-02-04 11:20:00,52.44,52.46,52.42,52.43,10582.0,43.5896,43.6062,43.5729,43.5813,10582.0
2019-02-04 11:25:00,52.44,52.45,52.4,52.45,16277.0,43.5896,43.5979,43.5563,43.5979,16277.0
2019-02-04 11:30:00,52.45,52.54,52.44,52.54,20742.0,43.5979,43.6727,43.5896,43.6727,20742.0
2019-02-04 11:35:00,52.53,52.58,52.53,52.57,20267.0,43.6644,43.7059,43.6644,43.6976,20267.0
2019-02-04 11:40:00,52.57,52.58,52.55,52.57,8807.0,43.6976,43.7059,43.681,43.6976,8807.0
2019-02-04 11:45:00,52.58,52.59,52.53,52.55,17515.0,43.7059,43.7143,43.6644,43.681,17515.0
2019-02-04 11:50:00,52.56,52.57,52.5,52.51,16610.0,43.6893,43.6976,43.6394,43.6478,16610.0
2019-02-04 11:55:00,52.51,52.53,52.47,52.53,18871.0,43.6478,43.6644,43.6145,43.6644,18871.0
2019-02-04 12:00:00,52.53,52.58,52.51,52.53,18445.0,43.6644,43.7059,43.6478,43.6644,18445.0
2019-02-04 12:05:00,52.54,52.55,52.5,52.5,15140.0,43.6727,43.681,43.6394,43.6394,15140.0
2019-02-04 12:10:00,52.5,52.54,52.49,52.53,10399.0,43.6394,43.6727,43.6311,43.6644,10399.0
2019-02-04 12:15:00,52.52,52.52,52.49,52.51,12071.0,43.6561,43.6561,43.6311,43.6478,12071.0
2019-02-04 12:20:00,52.51,52.56,52.5,52.55,43195.0,43.6478,43.6893,43.6394,43.681,43195.0
2019-02-04 12:25:00,52.56,52.58,52.44,52.48,68422.0,43.6893,43.7059,43.5896,43.6228,68422.0
2019-02-04 12:30:00,52.48,52.56,52.48,52.55,73977.0,43.6228,43.6893,43.6228,43.681,73977.0
2019-02-04 12:35:00,52.54,52.55,52.5,52.5,38102.0,43.6727,43.681,43.6394,43.6394,38102.0
2019-02-04 12:40:00,52.5,52.51,52.47,52.49,15968.0,43.6394,43.6478,43.6145,43.6311,15968.0
2019-02-04 12:45:00,52.48,52.48,52.44,52.45,19869.0,43.6228,43.6228,43.5896,43.5979,19869.0
2019-02-04 12:50:00,52.45,52.48,52.44,52.45,18816.0,43.5979,43.6228,43.5896,43.5979,18816.0
2019-02-04 12:55:00,52.46,52.46,52.41,52.41,15686.0,43.6062,43.6062,43.5646,43.5646,15686.0
2019-02-04 13:00:00,52.43,52.51,52.42,52.49,17276.0,43.5813,43.6478,43.5729,43.6311,17276.0
2019-02-04 13:05:00,52.5,52.58,52.5,52.58,22015.0,43.6394,43.7059,43.6394,43.7059,22015.0
2019-02-04 13:10:00,52.57,52.59,52.55,52.55,36797.0,43.6976,43.7143,43.681,43.681,36797.0
2019-02-04 13:15:00,52.56,52.57,52.5,52.51,21763.0,43.6893,43.6976,43.6394,43.6478,21763.0
2019-02-04 13:20:00,52.51,52.52,52.5,52.51,14667.0,43.6478,43.6561,43.6394,43.6478,14667.0
2019-02-04 13:25:00,52.51,52.52,52.49,52.5,20340.0,43.6478,43.6561,43.6311,43.6394,20340.0
2019-02-04 13:30:00,52.49,52.53,52.49,52.51,16031.0,43.6311,43.6644,43.6311,43.6478,16031.0
2019-02-04 13:35:00,52.51,52.54,52.49,52.52,27307.0,43.6478,43.6727,43.6311,43.6561,27307.0
2019-02-04 13:40:00,52.51,52.52,52.49,52.5,32721.0,43.6478,43.6561,43.6311,43.6394,32721.0
2019-02-04 13:45:00,52.51,52.58,52.5,52.58,41444.0,43.6478,43.7059,43.6394,43.7059,41444.0
2019-02-04 13:50:00,52.58,52.61,52.57,52.6,20770.0,43.7059,43.7309,43.6976,43.7226,20770.0
2019-02-04 13:55:00,52.6,52.6,52.54,52.56,17725.0,43.7226,43.7226,43.6727,43.6893,17725.0
2019-02-04 14:00:00,52.56,52.56,52.51,52.52,15900.0,43.6893,43.6893,43.6478,43.6561,15900.0
2019-02-04 14:05:00,52.52,52.6,52.52,52.6,27181.0,43.6561,43.7226,43.6561,43.7226,27181.0
2019-02-04 14:10:00,52.6,52.6,52.54,52.57,68634.0,43.7226,43.7226,43.6727,43.6976,68634.0
2019-02-04 14:15:00,52.57,52.57,52.47,52.47,29348.0,43.6976,43.6976,43.6145,43.6145,29348.0
2019-02-04 14:20:00,52.48,52.5,52.44,52.5,28188.0,43.6228,43.6394,43.5896,43.6394,28188.0
2019-02-04 14:25:00,52.5,52.56,52.49,52.52,66587.0,43.6394,43.6893,43.6311,43.6561,66587.0
2019-02-04 14:30:00,52.52,52.52,52.48,52.49,37922.0,43.6561,43.6561,43.6228,43.6311,37922.0
2019-02-04 14:35:00,52.48,52.5,52.46,52.47,15456.0,43.6228,43.6394,43.6062,43.6145,15456.0
2019-02-04 14:40:00,52.47,52.48,52.46,52.47,11430.0,43.6145,43.6228,43.6062,43.6145,11430.0
2019-02-04 14:45:00,52.48,52.5,52.44,52.44,31169.0,43.6228,43.6394,43.5896,43.5896,31169.0
2019-02-04 14:50:00,52.43,52.49,52.42,52.49,30355.0,43.5813,43.6311,43.5729,43.6311,30355.0
2019-02-04 14:55:00,52.48,52.52,52.48,52.51,27217.0,43.6228,43.6561,43.6228,43.6478,27217.0
2019-02-04 15:00:00,52.51,52.51,52.47,52.5,33867.0,43.6478,43.6478,43.6145,43.6394,33867.0
2019-02-04 15:05:00,52.5,52.51,52.48,52.5,46481.0,43.6394,43.6478,43.6228,43.6394,46481.0
2019-02-04 15:10:00,52.5,52.53,52.48,52.5,65517.0,43.6394,43.6644,43.6228,43.6394,65517.0
2019-02-04 15:15:00,52.5,52.52,52.47,52.48,36974.0,43.6394,43.6561,43.6145,43.6228,36974.0
2019-02-04 15:20:00,52.48,52.49,52.48,52.49,18645.0,43.6228,43.6311,43.6228,43.6311,18645.0
2019-02-04 15:25:00,52.48,52.49,52.45,52.46,35985.0,43.6228,43.6311,43.5979,43.6062,35985.0
2019-02-04 15:30:00,52.46,52.46,52.39,52.4,73074.0,43.6062,43.6062,43.548,43.5563,73074.0
2019-02-04 15:35:00,52.4,52.41,52.38,52.39,74241.0,43.5563,43.5646,43.5397,43.548,74241.0
2019-02-04 15:40:00,52.39,52.41,52.37,52.4,85099.0,43.548,43.5646,43.5314,43.5563,85099.0
2019-02-04 15:45:00,52.39,52.41,52.38,52.4,77921.0,43.548,43.5646,43.5397,43.5563,77921.0
2019-02-04 15:50:00,52.4,52.4,52.38,52.4,94844.0,43.5563,43.5563,43.5397,43.5563,94844.0
2019-02-04 15:55:00,52.4,52.41,52.35,52.39,398999.0,43.5563,43.5646,43.5148,43.548,398999.0
2019-02-05 09:30:00,52.5,52.5,52.35,52.45,40446.0,43.6394,43.6394,43.5148,43.5979,40446.0
2019-02-05 09:35:00,52.46,52.55,52.43,52.55,71082.0,43.6062,43.681,43.5813,43.681,71082.0
2019-02-05 09:40:00,52.56,52.59,52.5,52.56,56283.0,43.6893,43.7143,43.6394,43.6893,56283.0
2019-02-05 09:45:00,52.57,52.65,52.55,52.62,53530.0,43.6976,43.7641,43.681,43.7392,53530.0
2019-02-05 09:50:00,52.62,52.68,52.59,52.65,61798.0,43.7392,43.7891,43.7143,43.7641,61798.0
2019-02-05 09:55:00,52.64,52.75,52.6,52.74,61258.0,43.7558,43.8473,43.7226,43.8389,61258.0
2019-02-05 10:00:00,52.74,52.75,52.65,52.67,44098.0,43.8389,43.8473,43.7641,43.7808,44098.0
2019-02-05 10:05:00,52.68,52.68,52.58,52.6,34837.0,43.7891,43.7891,43.7059,43.7226,34837.0
2019-02-05 10:10:00,52.59,52.6,52.45,52.49,27127.0,43.7143,43.7226,43.5979,43.6311,27127.0
2019-02-05 10:15:00,52.49,52.49,52.41,52.44,23851.0,43.6311,43.6311,43.5646,43.5896,23851.0
2019-02-05 10:20:00,52.44,52.44,52.35,52.35,15059.0,43.5896,43.5896,43.5148,43.5148,15059.0
2019-02-05 10:25:00,52.34,52.36,52.31,52.31,11181.0,43.5065,43.5231,43.4815,43.4815,11181.0
2019-02-05 10:30:00,52.31,52.37,52.31,52.31,14772.0,43.4815,43.5314,43.4815,43.4815,14772.0
2019-02-05 10:35:00,52.31,52.37,52.3,52.32,12693.0,43.4815,43.5314,43.4732,43.4898,12693.0
2019-02-05 10:40:00,52.33,52.44,52.33,52.43,32062.0,43.4981,43.5896,43.4981,43.5813,32062.0
2019-02-05 10:45:00,52.44,52.48,52.43,52.43,42400.0,43.5896,43.6228,43.5813,43.5813,42400.0
2019-02-05 10:50:00,52.44,52.54,52.42,52.54,165352.0,43.5896,43.6727,43.5729,43.6727,165352.0
2019-02-05 10:55:00,52.54,52.66,52.54,52.61,40420.0,43.6727,43.7724,43.6727,43.7309,40420.0
2019-02-05 11:00:00,52.61,52.68,52.61,52.64,23164.0,43.7309,43.7891,43.7309,43.7558,23164.0
2019-02-05 11:05:00,52.63,52.68,52.6,52.61,19935.0,43.7475,43.7891,43.7226,43.7309,19935.0
2019-02-05 11:10:00,52.62,52.64,52.57,52.59,24040.0,43.7392,43.7558,43.6976,43.7143,24040.0
2019-02-05 11:15:00,52.59,52.6,52.57,52.6,13710.0,43.7143,43.7226,43.6976,43.7226,13710.0
2019-02-05 11:20:00,52.6,52.61,52.48,52.48,20163.0,43.7226,43.7309,43.6228,43.6228,20163.0
2019-02-05 11:25:00,52.47,52.47,52.37,52.39,20280.0,43.6145,43.6145,43.5314,43.548,20280.0
2019-02-05 11:30:00,52.39,52.47,52.39,52.43,16378.0,43.548,43.6145,43.548,43.5813,16378.0
2019-02-05 11:35:00,52.44,52.52,52.44,52.47,15240.0,43.5896,43.6561,43.5896,43.6145,15240.0
2019-02-05 11:40:00,52.47,52.52,52.46,52.5,15528.0,43.6145,43.6561,43.6062,43.6394,15528.0
2019-02-05 11:45:00,52.5,52.5,52.41,52.44,19339.0,43.6394,43.6394,43.5646,43.5896,19339.0
2019-02-05 11:50:00,52.44,52.45,52.4,52.43,19672.0,43.5896,43.5979,43.5563,43.5813,19672.0
2019-02-05 11:55:00,52.44,52.48,52.41,52.41,31355.0,43.5896,43.6228,43.5646,43.5646,31355.0
2019-02-05 12:00:00,52.42,52.47,52.4,52.45,18528.0,43.5729,43.6145,43.5563,43.5979,18528.0
2019-02-05 12:05:00,52.44,52.45,52.33,52.33,20211.0,43.5896,43.5979,43.4981,43.4981,20211.0
2019-02-05 12:10:00,52.33,52.36,52.27,52.35,22903.0,43.4981,43.5231,43.4483,43.5148,22903.0
2019-02-05 12:15:00,52.34,52.38,52.26,52.26,27582.0,43.5065,43.5397,43.44,43.44,27582.0
2019-02-05 12:20:00,52.27,52.3,52.23,52.28,56167.0,43.4483,43.4732,43.415,43.4566,56167.0
2019-02-05 12:25:00,52.27,52.33,52.25,52.29,52393.0,43.4483,43.4981,43.4316,43.4649,52393.0
2019-02-05 12:30:00,52.29,52.31,52.24,52.31,39089.0,43.4649,43.4815,43.4233,43.4815,39089.0
2019-02-05 12:35:00,52.32,52.4,52.3,52.37,33522.0,43.4898,43.5563,43.4732,43.5314,33522.0
2019-02-05 12:40:00,52.38,52.38,52.33,52.34,32112.0,43.5397,43.5397,43.4981,43.5065,32112.0
2019-02-05 12:45:00,52.34,52.38,52.32,52.32,12819.0,43.5065,43.5397,43.4898,43.4898,12819.0
2019-02-05 12:50:00,52.33,52.35,52.28,52.3,16774.0,43.4981,43.5148,43.4566,43.4732,16774.0
2019-02-05 12:55:00,52.3,52.31,52.22,52.22,16435.0,43.4732,43.4815,43.4067,43.4067,16435.0
2019-02-05 13:00:00,52.23,52.32,52.23,52.29,22446.0,43.415,43.4898,43.415,43.4649,22446.0
2019-02-05 13:05:00,52.29,52.31,52.24,52.25,16094.0,43.4649,43.4815,43.4233,43.4316,16094.0
2019-02-05 13:10:00,52.24,52.3,52.23,52.3,11692.0,43.4233,43.4732,43.415,43.4732,11692.0
2019-02-05 13:15:00,52.3,52.31,52.27,52.28,9941.0,43.4732,43.4815,43.4483,43.4566,9941.0
2019-02-05 13:20:00,52.29,52.34,52.28,52.34,21204.0,43.4649,43.5065,43.4566,43.5065,21204.0
2019-02-05 13:25:00,52.34,52.35,52.3,52.32,18242.0,43.5065,43.5148,43.4732,43.4898,18242.0
2019-02-05 13:30:00,52.31,52.34,52.31,52.32,17291.0,43.4815,43.5065,43.4815,43.4898,17291.0
2019-02-05 13:35:00,52.33,52.33,52.28,52.3,10934.0,43.4981,43.4981,43.4566,43.4732,10934.0
2019-02-05 13:40:00,52.3,52.31,52.28,52.29,15621.0,43.4732,43.4815,43.4566,43.4649,15621.0
2019-02-05 13:45:00,52.28,52.35,52.27,52.33,21377.0,43.4566,43.5148,43.4483,43.4981,21377.0
2019-02-05 13:50:00,52.32,52.33,52.3,52.33,8883.0,43.4898,43.4981,43.4732,43.4981,8883.0
2019-02-05 13:55:00,52.33,52.35,52.32,52.35,10555.0,43.4981,43.5148,43.4898,43.5148,10555.0
2019-02-05 14:00:00,52.35,52.43,52.35,52.43,21396.0,43.5148,43.5813,43.5148,43.5813,21396.0
2019-02-05 14:05:00,52.43,52.45,52.41,52.44,24951.0,43.5813,43.5979,43.5646,43.5896,24951.0
2019-02-05 14:10:00,52.44,52.5,52.42,52.5,12973.0,43.5896,43.6394,43.5729,43.6394,12973.0
2019-02-05 14:15:00,52.49,52.51,52.46,52.5,17216.0,43.6311,43.6478,43.6062,43.6394,17216.0
2019-02-05 14:20:00,52.49,52.49,52.46,52.46,15705.0,43.6311,43.6311,43.6062,43.6062,15705.0
2019-02-05 14:25:00,52.47,52.48,52.43,52.43,17718.0,43.6145,43.6228,43.5813,43.5813,17718.0
2019-02-05 14:30:00,52.43,52.45,52.42,52.42,25553.0,43.5813,43.5979,43.5729,43.5729,25553.0
2019-02-05 14:35:00,52.42,52.42,52.39,52.41,22013.0,43.5729,43.5729,43.548,43.5646,22013.0
2019-02-05 14:40:00,52.42,52.48,52.38,52.46,38774.0,43.5729,43.6228,43.5397,43.6062,38774.0
2019-02-05 14:45:00,52.46,52.49,52.4,52.42,30357.0,43.6062,43.6311,43.5563,43.5729,30357.0
2019-02-05 14:50:00,52.43,52.45,52.38,52.45,19751.0,43.5813,43.5979,43.5397,43.5979,19751.0
2019-02-05 14:55:00,52.45,52.45,52.39,52.43,20785.0,43.5979,43.5979,43.548,43.5813,20785.0
2019-02-05 15:00:00,52.42,52.43,52.38,52.4,33517.0,43.5729,43.5813,43.5397,43.5563,33517.0
2019-02-05 15:05:00,52.41,52.43,52.36,52.41,42765.0,43.5646,43.5813,43.5231,43.5646,42765.0
2019-02-05 15:10:00,52.43,52.44,52.39,52.43,23509.0,43.5813,43.5896,43.548,43.5813,23509.0
2019-02-05 15:15:00,52.44,52.47,52.42,52.45,28877.0,43.5896,43.6145,43.5729,43.5979,28877.0
2019-02-05 15:20:00,52.44,52.48,52.43,52.44,20395.0,43.5896,43.6228,43.5813,43.5896,20395.0
2019-02-05 15:25:00,52.44,52.45,52.41,52.43,42273.0,43.5896,43.5979,43.5646,43.5813,42273.0
2019-02-05 15:30:00,52.43,52.45,52.42,52.44,60730.0,43.5813,43.5979,43.5729,43.5896,60730.0
2019-02-05 15:35:00,52.44,52.53,52.44,52.52,95402.0,43.5896,43.6644,43.5896,43.6561,95402.0
2019-02-05 15:40:00,52.52,52.56,52.49,52.51,57139.0,43.6561,43.6893,43.6311,43.6478,57139.0
2019-02-05 15:45:00,52.51,52.52,52.48,52.51,50361.0,43.6478,43.6561,43.6228,43.6478,50361.0
2019-02-05 15:50:00,52.5,52.53,52.49,52.51,66712.0,43.6394,43.6644,43.6311,43.6478,66712.0
2019-02-05 15:55:00,52.51,52.63,52.51,52.62,262904.0,43.6478,43.7475,43.6478,43.7392,262904.0
2019-02-06 09:30:00,52.42,52.64,52.32,52.61,73691.0,43.5729,43.7558,43.4898,43.7309,73691.0
2019-02-06 09:35:00,52.6,52.68,52.46,52.47,47436.0,43.7226,43.7891,43.6062,43.6145,47436.0
2019-02-06 09:40:00,52.45,52.61,52.42,52.61,28343.0,43.5979,43.7309,43.5729,43.7309,28343.0
2019-02-06 09:45:00,52.6,52.63,52.53,52.53,21664.0,43.7226,43.7475,43.6644,43.6644,21664.0
2019-02-06 09:50:00,52.52,52.63,52.52,52.57,24579.0,43.6561,43.7475,43.6561,43.6976,24579.0
2019-02-06 09:55:00,52.56,52.59,52.46,52.46,19062.0,43.6893,43.7143,43.6062,43.6062,19062.0
2019-02-06 10:00:00,52.46,52.5,52.44,52.5,16769.0,43.6062,43.6394,43.5896,43.6394,16769.0
2019-02-06 10:05:00,52.49,52.54,52.44,52.44,24267.0,43.6311,43.6727,43.5896,43.5896,24267.0
2019-02-06 10:10:00,52.45,52.45,52.34,52.4,27769.0,43.5979,43.5979,43.5065,43.5563,27769.0
2019-02-06 10:15:00,52.39,52.41,52.32,52.32,51854.0,43.548,43.5646,43.4898,43.4898,51854.0
2019-02-06 10:20:00,52.32,52.38,52.27,52.33,23852.0,43.4898,43.5397,43.4483,43.4981,23852.0
2019-02-06 10:25:00,52.34,52.38,52.31,52.33,15239.0,43.5065,43.5397,43.4815,43.4981,15239.0
2019-02-06 10:30:00,52.33,52.33,52.22,52.24,22030.0,43.4981,43.4981,43.4067,43.4233,22030.0
2019-02-06 10:35:00,52.23,52.29,52.21,52.28,18854.0,43.415,43.4649,43.3984,43.4566,18854.0
2019-02-06 10:40:00,52.29,52.3,52.23,52.26,19840.0,43.4649,43.4732,43.415,43.44,19840.0
2019-02-06 10:45:00,52.26,52.33,52.26,52.3,23992.0,43.44,43.4981,43.44,43.4732,23992.0
2019-02-06 10:50:00,52.3,52.39,52.27,52.39,21677.0,43.4732,43.548,43.4483,43.548,21677.0
2019-02-06 10:55:00,52.4,52.42,52.37,52.39,20858.0,43.5563,43.5729,43.5314,43.548,20858.0
2019-02-06 11:00:00,52.39,52.42,52.37,52.38,17871.0,43.548,43.5729,43.5314,43.5397,17871.0
2019-02-06 11:05:00,52.37,52.42,52.36,52.36,16827.0,43.5314,43.5729,43.5231,43.5231,16827.0
2019-02-06 11:10:00,52.36,52.38,52.28,52.29,33898.0,43.5231,43.5397,43.4566,43.4649,33898.0
2019-02-06 11:15:00,52.3,52.3,52.25,52.25,19318.0,43.4732,43.4732,43.4316,43.4316,19318.0
2019-02-06 11:20:00,52.25,52.28,52.16,52.17,27453.0,43.4316,43.4566,43.3568,43.3651,27453.0
2019-02-06 11:25:00,52.17,52.24,52.16,52.23,14604.0,43.3651,43.4233,43.3568,43.415,14604.0
2019-02-06 11:30:00,52.24,52.27,52.21,52.24,11755.0,43.4233,43.4483,43.3984,43.4233,11755.0
2019-02-06 11:35:00,52.23,52.29,52.19,52.29,14422.0,43.415,43.4649,43.3818,43.4649,14422.0
2019-02-06 11:40:00,52.28,52.31,52.25,52.3,19201.0,43.4566,43.4815,43.4316,43.4732,19201.0
2019-02-06 11:45:00,52.3,52.31,52.25,52.26,12011.0,43.4732,43.4815,43.4316,43.44,12011.0
2019-02-06 11:50:00,52.25,52.26,52.18,52.19,19794.0,43.4316,43.44,43.3735,43.3818,19794.0
2019-02-06 11:55:00,52.19,52.2,52.14,52.18,40989.0,43.3818,43.3901,43.3402,43.3735,40989.0
2019-02-06 12:00:00,52.17,52.23,52.16,52.23,25612.0,43.3651,43.415,43.3568,43.415,25612.0
2019-02-06 12:05:00,52.22,52.26,52.17,52.18,24450.0,43.4067,43.44,43.3651,43.3735,24450.0
2019-02-06 12:10:00,52.17,52.26,52.17,52.24,19447.0,43.3651,43.44,43.3651,43.4233,19447.0
2019-02-06 12:15:00,52.23,52.24,52.14,52.21,21379.0,43.415,43.4233,43.3402,43.3984,21379.0
2019-02-06 12:20:00,52.2,52.23,52.2,52.23,15793.0,43.3901,43.415,43.3901,43.415,15793.0
2019-02-06 12:25:00,52.23,52.26,52.19,52.2,21748.0,43.415,43.44,43.3818,43.3901,21748.0
2019-02-06 12:30:00,52.2,52.25,52.2,52.25,26868.0,43.3901,43.4316,43.3901,43.4316,26868.0
2019-02-06 12:35:00,52.26,52.28,52.22,52.23,16704.0,43.44,43.4566,43.4067,43.415,16704.0
2019-02-06 12:40:00,52.23,52.28,52.23,52.25,17251.0,43.415,43.4566,43.415,43.4316,17251.0
2019-02-06 12:45:00,52.25,52.25,52.18,52.2,16014.0,43.4316,43.4316,43.3735,43.3901,16014.0
2019-02-06 12:50:00,52.21,52.23,52.21,52.21,10351.0,43.3984,43.415,43.3984,43.3984,10351.0
2019-02-06 12:55:00,52.21,52.21,52.13,52.14,40634.0,43.3984,43.3984,43.3319,43.3402,40634.0
2019-02-06 13:00:00,52.13,52.14,52.1,52.12,50836.0,43.3319,43.3402,43.307,43.3236,50836.0
2019-02-06 13:05:00,52.13,52.2,52.12,52.17,49816.0,43.3319,43.3901,43.3236,43.3651,49816.0
2019-02-06 13:10:00,52.17,52.2,52.15,52.19,16070.0,43.3651,43.3901,43.3485,43.3818,16070.0
2019-02-06 13:15:00,52.18,52.2,52.16,52.18,11862.0,43.3735,43.3901,43.3568,43.3735,11862.0
2019-02-06 13:20:00,52.18,52.18,52.16,52.18,9600.0,43.3735,43.3735,43.3568,43.3735,9600.0
2019-02-06 13:25:00,52.17,52.2,52.15,52.19,52511.0,43.3651,43.3901,43.3485,43.3818,52511.0
2019-02-06 13:30:00,52.19,52.21,52.16,52.2,174652.0,43.3818,43.3984,43.3568,43.3901,174652.0
2019-02-06 13:35:00,52.2,52.23,52.19,52.2,29145.0,43.3901,43.415,43.3818,43.3901,29145.0
2019-02-06 13:40:00,52.2,52.24,52.18,52.23,19779.0,43.3901,43.4233,43.3735,43.415,19779.0
2019-02-06 13:45:00,52.24,52.32,52.23,52.31,39742.0,43.4233,43.4898,43.415,43.4815,39742.0
2019-02-06 13:50:00,52.32,52.35,52.31,52.34,22540.0,43.4898,43.5148,43.4815,43.5065,22540.0
2019-02-06 13:55:00,52.34,52.36,52.29,52.3,32906.0,43.5065,43.5231,43.4649,43.4732,32906.0
2019-02-06 14:00:00,52.3,52.31,52.2,52.23,32565.0,43.4732,43.4815,43.3901,43.415,32565.0
2019-02-06 14:05:00,52.23,52.25,52.2,52.21,26407.0,43.415,43.4316,43.3901,43.3984,26407.0
2019-02-06 14:10:00,52.23,52.23,52.18,52.22,19770.0,43.415,43.415,43.3735,43.4067,19770.0
2019-02-06 14:15:00,52.22,52.23,52.17,52.21,15620.0,43.4067,43.415,43.3651,43.3984,15620.0
2019-02-06 14:20:00,52.21,52.23,52.18,52.23,32594.0,43.3984,43.415,43.3735,43.415,32594.0
2019-02-06 14:25:00,52.22,52.22,52.2,52.21,22919.0,43.4067,43.4067,43.3901,43.3984,22919.0
2019-02-06 14:30:00,52.2,52.22,52.13,52.13,42584.0,43.3901,43.4067,43.3319,43.3319,42584.0
2019-02-06 14:35:00,52.13,52.15,52.1,52.11,34555.0,43.3319,43.3485,43.307,43.3153,34555.0
2019-02-06 14:40:00,52.1,52.17,52.1,52.17,31262.0,43.307,43.3651,43.307,43.3651,31262.0
2019-02-06 14:45:00,52.16,52.21,52.14,52.21,48443.0,43.3568,43.3984,43.3402,43.3984,48443.0
2019-02-06 14:50:00,52.21,52.21,52.13,52.15,36145.0,43.3984,43.3984,43.3319,43.3485,36145.0
2019-02-06 14:55:00,52.15,52.16,52.13,52.15,18434.0,43.3485,43.3568,43.3319,43.3485,18434.0
2019-02-06 15:00:00,52.14,52.18,52.11,52.11,23701.0,43.3402,43.3735,43.3153,43.3153,23701.0
2019-02-06 15:05:00,52.11,52.19,52.11,52.18,26034.0,43.3153,43.3818,43.3153,43.3735,26034.0
2019-02-06 15:10:00,52.18,52.24,52.16,52.22,45197.0,43.3735,43.4233,43.3568,43.4067,45197.0
2019-02-06 15:15:00,52.22,52.22,52.15,52.19,30015.0,43.4067,43.4067,43.3485,43.3818,30015.0
2019-02-06 15:20:00,52.18,52.26,52.18,52.25,56755.0,43.3735,43.44,43.3735,43.4316,56755.0
2019-02-06 15:25:00,52.24,52.28,52.22,52.27,41245.0,43.4233,43.4566,43.4067,43.4483,41245.0
2019-02-06 15:30:00,52.27,52.3,52.23,52.28,61734.0,43.4483,43.4732,43.415,43.4566,61734.0
2019-02-06 15:35:00,52.28,52.34,52.24,52.33,31539.0,43.4566,43.5065,43.4233,43.4981,31539.0
2019-02-06 15:40:00,52.33,52.34,52.29,52.32,74626.0,43.4981,43.5065,43.4649,43.4898,74626.0
2019-02-06 15:45:00,52.31,52.34,52.29,52.34,47011.0,43.4815,43.5065,43.4649,43.5065,47011.0
2019-02-06 15:50:00,52.34,52.37,52.33,52.37,56277.0,43.5065,43.5314,43.4981,43.5314,56277.0
2019-02-06 15:55:00,52.36,52.39,52.31,52.34,276812.0,43.5231,43.548,43.4815,43.5065,276812.0
2019-02-07 09:30:00,52.3,52.55,52.3,52.48,93266.0,43.4732,43.681,43.4732,43.6228,93266.0
2019-02-07 09:35:00,52.47,52.6,52.43,52.45,44302.0,43.6145,43.7226,43.5813,43.5979,44302.0
2019-02-07 09:40:00,52.45,52.54,52.35,52.36,82933.0,43.5979,43.6727,43.5148,43.5231,82933.0
2019-02-07 09:45:00,52.35,52.42,52.34,52.39,28090.0,43.5148,43.5729,43.5065,43.548,28090.0
2019-02-07 09:50:00,52.38,52.44,52.33,52.42,38615.0,43.5397,43.5896,43.4981,43.5729,38615.0
2019-02-07 09:55:00,52.43,52.5,52.39,52.45,46857.0,43.5813,43.6394,43.548,43.5979,46857.0
2019-02-07 10:00:00,52.45,52.45,52.27,52.3,48963.0,43.5979,43.5979,43.4483,43.4732,48963.0
2019-02-07 10:05:00,52.3,52.34,52.21,52.28,86604.0,43.4732,43.5065,43.3984,43.4566,86604.0
2019-02-07 10:10:00,52.29,52.42,52.29,52.33,49423.0,43.4649,43.5729,43.4649,43.4981,49423.0
2019-02-07 10:15:00,52.33,52.41,52.32,52.39,37211.0,43.4981,43.5646,43.4898,43.548,37211.0
2019-02-07 10:20:00,52.38,52.45,52.38,52.43,52731.0,43.5397,43.5979,43.5397,43.5813,52731.0
2019-02-07 10:25:00,52.42,52.45,52.37,52.41,47038.0,43.5729,43.5979,43.5314,43.5646,47038.0
2019-02-07 10:30:00,52.41,52.49,52.4,52.46,37741.0,43.5646,43.6311,43.5563,43.6062,37741.0
2019-02-07 10:35:00,52.45,52.46,52.38,52.41,24121.0,43.5979,43.6062,43.5397,43.5646,24121.0
2019-02-07 10:40:00,52.41,52.41,52.32,52.34,59181.0,43.5646,43.5646,43.4898,43.5065,59181.0
2019-02-07 10:45:00,52.34,52.36,52.22,52.22,23839.0,43.5065,43.5231,43.4067,43.4067,23839.0
2019-02-07 10:50:00,52.21,52.22,52.09,52.12,21318.0,43.3984,43.4067,43.2986,43.3236,21318.0
2019-02-07 10:55:00,52.12,52.12,52.01,52.04,16932.0,43.3236,43.3236,43.2321,43.2571,16932.0
2019-02-07 11:00:00,52.03,52.07,52.0,52.02,31487.0,43.2488,43.282,43.2238,43.2405,31487.0
2019-02-07 11:05:00,52.02,52.02,51.91,51.94,54113.0,43.2405,43.2405,43.149,43.174,54113.0
2019-02-07 11:10:00,51.94,51.94,51.74,51.74,74989.0,43.174,43.174,43.0077,43.0077,74989.0
2019-02-07 11:15:00,51.75,51.8,51.72,51.73,21820.0,43.016,43.0576,42.9911,42.9994,21820.0
2019-02-07 11:20:00,51.72,51.85,51.68,51.84,29609.0,42.9911,43.0991,42.9578,43.0908,29609.0
2019-02-07 11:25:00,51.84,51.89,51.8,51.84,19691.0,43.0908,43.1324,43.0576,43.0908,19691.0
2019-02-07 11:30:00,51.84,51.84,51.67,51.69,61094.0,43.0908,43.0908,42.9495,42.9662,61094.0
2019-02-07 11:35:00,51.7,51.9,51.66,51.89,35384.0,42.9745,43.1407,42.9412,43.1324,35384.0
2019-02-07 11:40:00,51.89,51.97,51.87,51.9,30287.0,43.1324,43.1989,43.1158,43.1407,30287.0
2019-02-07 11:45:00,51.9,51.92,51.85,51.85,14157.0,43.1407,43.1573,43.0991,43.0991,14157.0
2019-02-07 11:50:00,51.84,51.93,51.78,51.87,28723.0,43.0908,43.1656,43.041,43.1158,28723.0
2019-02-07 11:55:00,51.88,51.94,51.83,51.83,24970.0,43.1241,43.174,43.0825,43.0825,24970.0
2019-02-07 12:00:00,51.82,51.87,51.79,51.82,29543.0,43.0742,43.1158,43.0493,43.0742,29543.0
2019-02-07 12:05:00,51.82,52.0,51.81,51.99,23003.0,43.0742,43.2238,43.0659,43.2155,23003.0
2019-02-07 12:10:00,51.99,52.0,51.93,51.96,33518.0,43.2155,43.2238,43.1656,43.1906,33518.0
2019-02-07 12:15:00,51.95,51.95,51.9,51.93,16409.0,43.1823,43.1823,43.1407,43.1656,16409.0
2019-02-07 12:20:00,51.93,52.07,51.93,52.02,44546.0,43.1656,43.282,43.1656,43.2405,44546.0
2019-02-07 12:25:00,52.02,52.02,51.95,51.95,18166.0,43.2405,43.2405,43.1823,43.1823,18166.0
2019-02-07 12:30:00,51.96,52.0,51.95,51.99,13816.0,43.1906,43.2238,43.1823,43.2155,13816.0
2019-02-07 12:35:00,52.0,52.05,51.99,52.03,18699.0,43.2238,43.2654,43.2155,43.2488,18699.0
2019-02-07 12:40:00,52.03,52.04,51.96,51.96,14574.0,43.2488,43.2571,43.1906,43.1906,14574.0
2019-02-07 12:45:00,51.95,51.97,51.89,51.91,14238.0,43.1823,43.1989,43.1324,43.149,14238.0
2019-02-07 12:50:00,51.9,51.93,51.83,51.84,48612.0,43.1407,43.1656,43.0825,43.0908,48612.0
2019-02-07 12:55:00,51.84,51.84,51.79,51.79,131856.0,43.0908,43.0908,43.0493,43.0493,131856.0
2019-02-07 13:00:00,51.79,51.95,51.79,51.94,42247.0,43.0493,43.1823,43.0493,43.174,42247.0
2019-02-07 13:05:00,51.94,52.02,51.94,51.96,29632.0,43.174,43.2405,43.174,43.1906,29632.0
2019-02-07 13:10:00,51.97,51.97,51.89,51.9,23902.0,43.1989,43.1989,43.1324,43.1407,23902.0
2019-02-07 13:15:00,51.92,51.92,51.83,51.85,12868.0,43.1573,43.1573,43.0825,43.0991,12868.0
2019-02-07 13:20:00,51.85,51.92,51.85,51.91,8030.0,43.0991,43.1573,43.0991,43.149,8030.0
2019-02-07 13:25:00,51.91,51.94,51.86,51.9,20739.0,43.149,43.174,43.1075,43.1407,20739.0
2019-02-07 13:30:00,51.91,52.07,51.9,52.04,35076.0,43.149,43.282,43.1407,43.2571,35076.0
2019-02-07 13:35:00,52.04,52.09,52.04,52.07,12469.0,43.2571,43.2986,43.2571,43.282,12469.0
2019-02-07 13:40:00,52.08,52.08,52.01,52.01,10080.0,43.2903,43.2903,43.2321,43.2321,10080.0
2019-02-07 13:45:00,52.01,52.08,52.0,52.0,26114.0,43.2321,43.2903,43.2238,43.2238,26114.0
2019-02-07 13:50:00,52.0,52.05,51.98,52.02,14970.0,43.2238,43.2654,43.2072,43.2405,14970.0
2019-02-07 13:55:00,52.01,52.04,51.97,52.0,58611.0,43.2321,43.2571,43.1989,43.2238,58611.0
2019-02-07 14:00:00,52.0,52.01,51.94,51.99,26282.0,43.2238,43.2321,43.174,43.2155,26282.0
2019-02-07 14:05:00,51.98,51.99,51.93,51.93,11028.0,43.2072,43.2155,43.1656,43.1656,11028.0
2019-02-07 14:10:00,51.93,51.93,51.87,51.88,11995.0,43.1656,43.1656,43.1158,43.1241,11995.0
2019-02-07 14:15:00,51.88,51.92,51.78,51.82,36221.0,43.1241,43.1573,43.041,43.0742,36221.0
2019-02-07 14:20:00,51.82,51.87,51.8,51.87,14748.0,43.0742,43.1158,43.0576,43.1158,14748.0
2019-02-07 14:25:00,51.86,51.96,51.86,51.94,11622.0,43.1075,43.1906,43.1075,43.174,11622.0
2019-02-07 14:30:00,51.95,51.97,51.92,51.95,9008.0,43.1823,43.1989,43.1573,43.1823,9008.0
2019-02-07 14:35:00,51.95,51.99,51.94,51.95,9724.0,43.1823,43.2155,43.174,43.1823,9724.0
2019-02-07 14:40:00,51.95,51.97,51.94,51.94,23106.0,43.1823,43.1989,43.174,43.174,23106.0
2019-02-07 14:45:00,51.94,51.97,51.89,51.91,41911.0,43.174,43.1989,43.1324,43.149,41911.0
2019-02-07 14:50:00,51.91,51.94,51.85,51.93,94832.0,43.149,43.174,43.0991,43.1656,94832.0
2019-02-07 14:55:00,51.93,51.95,51.9,51.92,18213.0,43.1656,43.1823,43.1407,43.1573,18213.0
2019-02-07 15:00:00,51.92,52.02,51.92,51.97,17800.0,43.1573,43.2405,43.1573,43.1989,17800.0
2019-02-07 15:05:00,51.97,52.04,51.95,51.99,19356.0,43.1989,43.2571,43.1823,43.2155,19356.0
2019-02-07 15:10:00,51.99,52.04,51.97,52.03,17739.0,43.2155,43.2571,43.1989,43.2488,17739.0
2019-02-07 15:15:00,52.03,52.06,51.97,52.01,31606.0,43.2488,43.2737,43.1989,43.2321,31606.0
2019-02-07 15:20:00,52.02,52.04,51.97,52.03,16727.0,43.2405,43.2571,43.1989,43.2488,16727.0
2019-02-07 15:25:00,52.04,52.05,52.0,52.05,20758.0,43.2571,43.2654,43.2238,43.2654,20758.0
2019-02-07 15:30:00,52.04,52.05,51.92,51.95,40635.0,43.2571,43.2654,43.1573,43.1823,40635.0
2019-02-07 15:35:00,51.95,52.01,51.92,52.0,55142.0,43.1823,43.2321,43.1573,43.2238,55142.0
2019-02-07 15:40:00,52.01,52.14,52.0,52.08,46881.0,43.2321,43.3402,43.2238,43.2903,46881.0
2019-02-07 15:45:00,52.06,52.09,52.04,52.06,48902.0,43.2737,43.2986,43.2571,43.2737,48902.0
2019-02-07 15:50:00,52.06,52.16,52.06,52.16,64747.0,43.2737,43.3568,43.2737,43.3568,64747.0
2019-02-07 15:55:00,52.16,52.17,51.99,52.1,481163.0,43.3568,43.3651,43.2155,43.307,481163.0
2019-02-08 09:30:00,51.78,52.04,51.68,51.83,47098.0,43.041,43.2571,42.9578,43.0825,47098.0
2019-02-08 09:35:00,51.83,51.97,51.81,51.87,46913.0,43.0825,43.1989,43.0659,43.1158,46913.0
2019-02-08 09:40:00,51.87,51.92,51.78,51.8,41885.0,43.1158,43.1573,43.041,43.0576,41885.0
2019-02-08 09:45:00,51.8,51.83,51.7,51.76,30857.0,43.0576,43.0825,42.9745,43.0243,30857.0
2019-02-08 09:50:00,51.77,51.79,51.69,51.69,20406.0,43.0327,43.0493,42.9662,42.9662,20406.0
2019-02-08 09:55:00,51.7,51.73,51.58,51.6,27429.0,42.9745,42.9994,42.8747,42.8913,27429.0
2019-02-08 10:00:00,51.59,51.62,51.54,51.6,33744.0,42.883,42.908,42.8415,42.8913,33744.0
2019-02-08 10:05:00,51.6,51.68,51.59,51.62,16305.0,42.8913,42.9578,42.883,42.908,16305.0
2019-02-08 10:10:00,51.61,51.61,51.43,51.43,38021.0,42.8997,42.8997,42.75,42.75,38021.0
2019-02-08 10:15:00,51.43,51.48,51.41,51.46,43476.0,42.75,42.7916,42.7334,42.775,43476.0
2019-02-08 10:20:00,51.46,51.49,51.41,51.48,34253.0,42.775,42.7999,42.7334,42.7916,34253.0
2019-02-08 10:25:00,51.48,51.59,51.47,51.57,22427.0,42.7916,42.883,42.7833,42.8664,22427.0
2019-02-08 10:30:00,51.56,51.67,51.55,51.66,44688.0,42.8581,42.9495,42.8498,42.9412,44688.0
2019-02-08 10:35:00,51.66,51.69,51.52,51.55,55766.0,42.9412,42.9662,42.8248,42.8498,55766.0
2019-02-08 10:40:00,51.55,51.63,51.5,51.51,48876.0,42.8498,42.9163,42.8082,42.8165,48876.0
2019-02-08 10:45:00,51.49,51.5,51.36,51.39,57645.0,42.7999,42.8082,42.6918,42.7168,57645.0
2019-02-08 10:50:00,51.38,51.43,51.25,51.27,67164.0,42.7085,42.75,42.6004,42.617,67164.0
2019-02-08 10:55:00,51.26,51.35,51.25,51.28,82805.0,42.6087,42.6835,42.6004,42.6253,82805.0
2019-02-08 11:00:00,51.28,51.29,51.19,51.22,37254.0,42.6253,42.6337,42.5505,42.5755,37254.0
2019-02-08 11:05:00,51.22,51.33,51.22,51.33,14618.0,42.5755,42.6669,42.5755,42.6669,14618.0
2019-02-08 11:10:00,51.33,51.35,51.29,51.33,30022.0,42.6669,42.6835,42.6337,42.6669,30022.0
2019-02-08 11:15:00,51.32,51.38,51.3,51.31,62514.0,42.6586,42.7085,42.642,42.6503,62514.0
2019-02-08 11:20:00,51.32,51.36,51.28,51.35,19649.0,42.6586,42.6918,42.6253,42.6835,19649.0
2019-02-08 11:25:00,51.35,51.37,51.27,51.27,20583.0,42.6835,42.7002,42.617,42.617,20583.0
2019-02-08 11:30:00,51.27,51.35,51.24,51.24,31179.0,42.617,42.6835,42.5921,42.5921,31179.0
2019-02-08 11:35:00,51.23,51.31,51.23,51.3,18625.0,42.5838,42.6503,42.5838,42.642,18625.0
2019-02-08 11:40:00,51.29,51.3,51.22,51.3,73951.0,42.6337,42.642,42.5755,42.642,73951.0
2019-02-08 11:45:00,51.3,51.34,51.21,51.25,76669.0,42.642,42.6752,42.5672,42.6004,76669.0
2019-02-08 11:50:00,51.25,51.29,51.2,51.28,36811.0,42.6004,42.6337,42.5589,42.6253,36811.0
2019-02-08 11:55:00,51.28,51.45,51.28,51.45,91830.0,42.6253,42.7667,42.6253,42.7667,91830.0
2019-02-08 12:00:00,51.45,51.46,51.37,51.4,17358.0,42.7667,42.775,42.7002,42.7251,17358.0
2019-02-08 12:05:00,51.4,51.44,51.38,51.38,13778.0,42.7251,42.7583,42.7085,42.7085,13778.0
2019-02-08 12:10:00,51.38,51.43,51.36,51.43,12890.0,42.7085,42.75,42.6918,42.75,12890.0
2019-02-08 12:15:00,51.43,51.45,51.39,51.44,18008.0,42.75,42.7667,42.7168,42.7583,18008.0
2019-02-08 12:20:00,51.45,51.46,51.42,51.44,15486.0,42.7667,42.775,42.7417,42.7583,15486.0
2019-02-08 12:25:00,51.45,51.49,51.43,51.44,12855.0,42.7667,42.7999,42.75,42.7583,12855.0
2019-02-08 12:30:00,51.45,51.48,51.43,51.45,26269.0,42.7667,42.7916,42.75,42.7667,26269.0
2019-02-08 12:35:00,51.46,51.47,51.45,51.47,10839.0,42.775,42.7833,42.7667,42.7833,10839.0
2019-02-08 12:40:00,51.47,51.53,51.46,51.48,18199.0,42.7833,42.8332,42.775,42.7916,18199.0
2019-02-08 12:45:00,51.48,51.54,51.48,51.54,16707.0,42.7916,42.8415,42.7916,42.8415,16707.0
2019-02-08 12:50:00,51.54,51.56,51.51,51.52,7530.0,42.8415,42.8581,42.8165,42.8248,7530.0
2019-02-08 12:55:00,51.52,51.54,51.49,51.5,9061.0,42.8248,42.8415,42.7999,42.8082,9061.0
2019-02-08 13:00:00,51.5,51.54,51.49,51.54,19584.0,42.8082,42.8415,42.7999,42.8415,19584.0
2019-02-08 13:05:00,51.54,51.58,51.51,51.58,15093.0,42.8415,42.8747,42.8165,42.8747,15093.0
2019-02-08 13:10:00,51.58,51.63,51.57,51.63,14027.0,42.8747,42.9163,42.8664,42.9163,14027.0
2019-02-08 13:15:00,51.63,51.66,51.59,51.6,27010.0,42.9163,42.9412,42.883,42.8913,27010.0
2019-02-08 13:20:00,51.6,51.63,51.59,51.61,10880.0,42.8913,42.9163,42.883,42.8997,10880.0
2019-02-08 13:25:00,51.6,51.65,51.59,51.62,20996.0,42.8913,42.9329,42.883,42.908,20996.0
2019-02-08 13:30:00,51.63,51.66,51.63,51.64,14107.0,42.9163,42.9412,42.9163,42.9246,14107.0
2019-02-08 13:35:00,51.64,51.67,51.61,51.62,33421.0,42.9246,42.9495,42.8997,42.908,33421.0
2019-02-08 13:40:00,51.62,51.74,51.62,51.74,24350.0,42.908,43.0077,42.908,43.0077,24350.0
2019-02-08 13:45:00,51.73,51.74,51.7,51.73,29782.0,42.9994,43.0077,42.9745,42.9994,29782.0
2019-02-08 13:50:00,51.74,51.76,51.69,51.71,55336.0,43.0077,43.0243,42.9662,42.9828,55336.0
2019-02-08 13:55:00,51.71,51.77,51.7,51.76,32951.0,42.9828,43.0327,42.9745,43.0243,32951.0
2019-02-08 14:00:00,51.76,51.77,51.7,51.7,49855.0,43.0243,43.0327,42.9745,42.9745,49855.0
2019-02-08 14:05:00,51.71,51.72,51.67,51.7,59393.0,42.9828,42.9911,42.9495,42.9745,59393.0
2019-02-08 14:10:00,51.7,51.76,51.67,51.76,36665.0,42.9745,43.0243,42.9495,43.0243,36665.0
2019-02-08 14:15:00,51.77,51.79,51.73,51.75,20115.0,43.0327,43.0493,42.9994,43.016,20115.0
2019-02-08 14:20:00,51.75,51.75,51.7,51.7,17376.0,43.016,43.016,42.9745,42.9745,17376.0
2019-02-08 14:25:00,51.7,51.72,51.69,51.69,21499.0,42.9745,42.9911,42.9662,42.9662,21499.0
2019-02-08 14:30:00,51.69,51.7,51.65,51.67,15029.0,42.9662,42.9745,42.9329,42.9495,15029.0
2019-02-08 14:35:00,51.67,51.68,51.63,51.66,20342.0,42.9495,42.9578,42.9163,42.9412,20342.0
2019-02-08 14:40:00,51.67,51.71,51.65,51.69,31493.0,42.9495,42.9828,42.9329,42.9662,31493.0
2019-02-08 14:45:00,51.68,51.72,51.67,51.69,28777.0,42.9578,42.9911,42.9495,42.9662,28777.0
2019-02-08 14:50:00,51.7,51.7,51.63,51.64,23441.0,42.9745,42.9745,42.9163,42.9246,23441.0
2019-02-08 14:55:00,51.64,51.64,51.61,51.63,22380.0,42.9246,42.9246,42.8997,42.9163,22380.0
2019-02-08 15:00:00,51.63,51.64,51.59,51.6,21625.0,42.9163,42.9246,42.883,42.8913,21625.0
2019-02-08 15:05:00,51.6,51.64,51.6,51.64,15203.0,42.8913,42.9246,42.8913,42.9246,15203.0
2019-02-08 15:10:00,51.64,51.71,51.62,51.69,38812.0,42.9246,42.9828,42.908,42.9662,38812.0
2019-02-08 15:15:00,51.69,51.71,51.67,51.7,58102.0,42.9662,42.9828,42.9495,42.9745,58102.0
2019-02-08 15:20:00,51.7,51.78,51.69,51.75,51516.0,42.9745,43.041,42.9662,43.016,51516.0
2019-02-08 15:25:00,51.74,51.74,51.71,51.73,25465.0,43.0077,43.0077,42.9828,42.9994,25465.0
2019-02-08 15:30:00,51.73,51.75,51.69,51.75,57904.0,42.9994,43.016,42.9662,43.016,57904.0
2019-02-08 15:35:00,51.74,51.75,51.7,51.71,39392.0,43.0077,43.016,42.9745,42.9828,39392.0
2019-02-08 15:40:00,51.71,51.71,51.66,51.66,32795.0,42.9828,42.9828,42.9412,42.9412,32795.0
2019-02-08 15:45:00,51.66,51.71,51.66,51.67,65640.0,42.9412,42.9828,42.9412,42.9495,65640.0
2019-02-08 15:50:00,51.68,51.71,51.65,51.7,65098.0,42.9578,42.9828,42.9329,42.9745,65098.0
2019-02-08 15:55:00,51.7,51.83,51.67,51.83,298460.0,42.9745,43.0825,42.9495,43.0825,298460.0
2019-02-11 09:30:00,52.0,52.11,51.83,51.85,50704.0,43.2238,43.3153,43.0825,43.0991,50704.0
2019-02-11 09:35:00,51.86,51.98,51.82,51.85,43595.0,43.1075,43.2072,43.0742,43.0991,43595.0
2019-02-11 09:40:00,51.86,51.96,51.83,51.9,25853.0,43.1075,43.1906,43.0825,43.1407,25853.0
2019-02-11 09:45:00,51.9,51.96,51.84,51.87,50563.0,43.1407,43.1906,43.0908,43.1158,50563.0
2019-02-11 09:50:00,51.86,51.89,51.82,51.88,22625.0,43.1075,43.1324,43.0742,43.1241,22625.0
2019-02-11 09:55:00,51.9,51.9,51.79,51.83,19529.0,43.1407,43.1407,43.0493,43.0825,19529.0
2019-02-11 10:00:00,51.83,51.91,51.83,51.9,32292.0,43.0825,43.149,43.0825,43.1407,32292.0
2019-02-11 10:05:00,51.89,51.91,51.83,51.89,24788.0,43.1324,43.149,43.0825,43.1324,24788.0
2019-02-11 10:10:00,51.89,51.91,51.76,51.77,17101.0,43.1324,43.149,43.0243,43.0327,17101.0
2019-02-11 10:15:00,51.78,51.87,51.77,51.86,22617.0,43.041,43.1158,43.0327,43.1075,22617.0
2019-02-11 10:20:00,51.87,51.89,51.78,51.81,41686.0,43.1158,43.1324,43.041,43.0659,41686.0
2019-02-11 10:25:00,51.81,51.83,51.78,51.81,54704.0,43.0659,43.0825,43.041,43.0659,54704.0
2019-02-11 10:30:00,51.82,51.85,51.77,51.84,45241.0,43.0742,43.0991,43.0327,43.0908,45241.0
2019-02-11 10:35:00,51.84,51.86,51.79,51.79,27163.0,43.0908,43.1075,43.0493,43.0493,27163.0
2019-02-11 10:40:00,51.8,51.9,51.8,51.86,26200.0,43.0576,43.1407,43.0576,43.1075,26200.0
2019-02-11 10:45:00,51.87,51.93,51.84,51.89,29688.0,43.1158,43.1656,43.0908,43.1324,29688.0
2019-02-11 10:50:00,51.88,51.92,51.86,51.88,23303.0,43.1241,43.1573,43.1075,43.1241,23303.0
2019-02-11 10:55:00,51.88,51.88,51.84,51.84,32683.0,43.1241,43.1241,43.0908,43.0908,32683.0
2019-02-11 11:00:00,51.84,51.89,51.79,51.85,21486.0,43.0908,43.1324,43.0493,43.0991,21486.0
2019-02-11 11:05:00,51.86,51.88,51.73,51.74,16608.0,43.1075,43.1241,42.9994,43.0077,16608.0
2019-02-11 11:10:00,51.73,51.84,51.73,51.78,29836.0,42.9994,43.0908,42.9994,43.041,29836.0
2019-02-11 11:15:00,51.78,51.86,51.78,51.83,8698.0,43.041,43.1075,43.041,43.0825,8698.0
2019-02-11 11:20:00,51.82,51.86,51.79,51.83,19484.0,43.0742,43.1075,43.0493,43.0825,19484.0
2019-02-11 11:25:00,51.84,51.85,51.8,51.8,14099.0,43.0908,43.0991,43.0576,43.0576,14099.0
2019-02-11 11:30:00,51.8,51.83,51.78,51.8,42098.0,43.0576,43.0825,43.041,43.0576,42098.0
2019-02-11 11:35:00,51.79,51.82,51.76,51.82,19448.0,43.0493,43.0742,43.0243,43.0742,19448.0
2019-02-11 11:40:00,51.82,51.84,51.79,51.82,24164.0,43.0742,43.0908,43.0493,43.0742,24164.0
2019-02-11 11:45:00,51.82,51.82,51.76,51.79,19796.0,43.0742,43.0742,43.0243,43.0493,19796.0
2019-02-11 11:50:00,51.8,51.84,51.71,51.77,35612.0,43.0576,43.0908,42.9828,43.0327,35612.0
2019-02-11 11:55:00,51.77,51.78,51.71,51.77,23333.0,43.0327,43.041,42.9828,43.0327,23333.0
2019-02-11 12:00:00,51.77,51.85,51.77,51.82,36557.0,43.0327,43.0991,43.0327,43.0742,36557.0
2019-02-11 12:05:00,51.81,51.87,51.81,51.84,36526.0,43.0659,43.1158,43.0659,43.0908,36526.0
2019-02-11 12:10:00,51.83,51.86,51.8,51.84,27820.0,43.0825,43.1075,43.0576,43.0908,27820.0
2019-02-11 12:15:00,51.83,51.88,51.81,51.82,17617.0,43.0825,43.1241,43.0659,43.0742,17617.0
2019-02-11 12:20:00,51.81,51.84,51.79,51.83,32058.0,43.0659,43.0908,43.0493,43.0825,32058.0
2019-02-11 12:25:00,51.83,51.91,51.82,51.9,26066.0,43.0825,43.149,43.0742,43.1407,26066.0
2019-02-11 12:30:00,51.91,51.95,51.89,51.9,24345.0,43.149,43.1823,43.1324,43.1407,24345.0
2019-02-11 12:35:00,51.9,51.94,51.88,51.9,16728.0,43.1407,43.174,43.1241,43.1407,16728.0
2019-02-11 12:40:00,51.89,51.94,51.88,51.9,17621.0,43.1324,43.174,43.1241,43.1407,17621.0
2019-02-11 12:45:00,51.91,51.95,51.9,51.93,21292.0,43.149,43.1823,43.1407,43.1656,21292.0
2019-02-11 12:50:00,51.94,51.95,51.91,51.91,10294.0,43.174,43.1823,43.149,43.149,10294.0
2019-02-11 12:55:00,51.92,51.96,51.92,51.96,9984.0,43.1573,43.1906,43.1573,43.1906,9984.0
2019-02-11 13:00:00,51.96,51.98,51.92,51.98,19061.0,43.1906,43.2072,43.1573,43.2072,19061.0
2019-02-11 13:05:00,51.97,51.99,51.95,51.97,21810.0,43.1989,43.2155,43.1823,43.1989,21810.0
2019-02-11 13:10:00,51.97,51.97,51.91,51.95,18756.0,43.1989,43.1989,43.149,43.1823,18756.0
2019-02-11 13:15:00,51.94,51.94,51.91,51.93,25683.0,43.174,43.174,43.149,43.1656,25683.0
2019-02-11 13:20:00,51.94,51.96,51.92,51.94,27267.0,43.174,43.1906,43.1573,43.174,27267.0
2019-02-11 13:25:00,51.94,51.95,51.87,51.89,9083.0,43.174,43.1823,43.1158,43.1324,9083.0
2019-02-11 13:30:00,51.89,51.91,51.88,51.89,9954.0,43.1324,43.149,43.1241,43.1324,9954.0
2019-02-11 13:35:00,51.89,51.94,51.87,51.94,31719.0,43.1324,43.174,43.1158,43.174,31719.0
2019-02-11 13:40:00,51.94,51.94,51.9,51.91,9270.0,43.174,43.174,43.1407,43.149,9270.0
2019-02-11 13:45:00,51.9,51.95,51.89,51.94,8573.0,43.1407,43.1823,43.1324,43.174,8573.0
2019-02-11 13:50:00,51.94,51.97,51.93,51.95,17127.0,43.174,43.1989,43.1656,43.1823,17127.0
2019-02-11 13:55:00,51.95,51.99,51.95,51.97,14451.0,43.1823,43.2155,43.1823,43.1989,14451.0
2019-02-11 14:00:00,51.97,52.0,51.95,51.99,24361.0,43.1989,43.2238,43.1823,43.2155,24361.0
2019-02-11 14:05:00,52.0,52.0,51.93,51.95,50311.0,43.2238,43.2238,43.1656,43.1823,50311.0
2019-02-11 14:10:00,51.95,51.95,51.91,51.94,35594.0,43.1823,43.1823,43.149,43.174,35594.0
2019-02-11 14:15:00,51.95,51.97,51.93,51.93,12484.0,43.1823,43.1989,43.1656,43.1656,12484.0
2019-02-11 14:20:00,51.93,51.94,51.91,51.93,13035.0,43.1656,43.174,43.149,43.1656,13035.0
2019-02-11 14:25:00,51.93,51.94,51.91,51.91,11183.0,43.1656,43.174,43.149,43.149,11183.0
2019-02-11 14:30:00,51.91,51.93,51.89,51.91,13151.0,43.149,43.1656,43.1324,43.149,13151.0
2019-02-11 14:35:00,51.9,51.91,51.89,51.9,13398.0,43.1407,43.149,43.1324,43.1407,13398.0
2019-02-11 14:40:00,51.92,51.97,51.92,51.96,7896.0,43.1573,43.1989,43.1573,43.1906,7896.0
2019-02-11 14:45:00,51.96,51.96,51.87,51.88,7258.0,43.1906,43.1906,43.1158,43.1241,7258.0
2019-02-11 14:50:00,51.88,51.92,51.88,51.9,17526.0,43.1241,43.1573,43.1241,43.1407,17526.0
2019-02-11 14:55:00,51.9,51.95,51.9,51.93,11616.0,43.1407,43.1823,43.1407,43.1656,11616.0
2019-02-11 15:00:00,51.94,51.96,51.89,51.9,53133.0,43.174,43.1906,43.1324,43.1407,53133.0
2019-02-11 15:05:00,51.9,51.93,51.89,51.93,40461.0,43.1407,43.1656,43.1324,43.1656,40461.0
2019-02-11 15:10:00,51.93,51.94,51.86,51.88,23895.0,43.1656,43.174,43.1075,43.1241,23895.0
2019-02-11 15:15:00,51.88,51.89,51.85,51.87,27421.0,43.1241,43.1324,43.0991,43.1158,27421.0
2019-02-11 15:20:00,51.87,51.92,51.87,51.92,19439.0,43.1158,43.1573,43.1158,43.1573,19439.0
2019-02-11 15:25:00,51.92,51.98,51.9,51.96,22691.0,43.1573,43.2072,43.1407,43.1906,22691.0
2019-02-11 15:30:00,51.96,51.97,51.88,51.91,42064.0,43.1906,43.1989,43.1241,43.149,42064.0
2019-02-11 15:35:00,51.91,52.0,51.89,51.99,56200.0,43.149,43.2238,43.1324,43.2155,56200.0
2019-02-11 15:40:00,51.99,52.0,51.95,52.0,56387.0,43.2155,43.2238,43.1823,43.2238,56387.0
2019-02-11 15:45:00,51.99,52.04,51.95,51.98,106004.0,43.2155,43.2571,43.1823,43.2072,106004.0
2019-02-11 15:50:00,51.98,52.11,51.98,52.07,130670.0,43.2072,43.3153,43.2072,43.282,130670.0
2019-02-11 15:55:00,52.06,52.08,52.02,52.02,284174.0,43.2737,43.2903,43.2405,43.2405,284174.0
2019-02-12 09:30:00,52.53,52.72,52.52,52.6,61587.0,43.6644,43.8223,43.6561,43.7226,61587.0
2019-02-12 09:35:00,52.59,52.75,52.55,52.72,42714.0,43.7143,43.8473,43.681,43.8223,42714.0
2019-02-12 09:40:00,52.73,52.75,52.66,52.74,60062.0,43.8306,43.8473,43.7724,43.8389,60062.0
2019-02-12 09:45:00,52.73,52.92,52.71,52.78,93598.0,43.8306,43.9886,43.814,43.8722,93598.0
2019-02-12 09:50:00,52.8,52.88,52.8,52.87,23372.0,43.8888,43.9553,43.8888,43.947,23372.0
2019-02-12 09:55:00,52.88,52.9,52.78,52.82,35619.0,43.9553,43.9719,43.8722,43.9054,35619.0
2019-02-12 10:00:00,52.82,52.91,52.79,52.9,70127.0,43.9054,43.9802,43.8805,43.9719,70127.0
2019-02-12 10:05:00,52.9,53.01,52.89,52.97,133937.0,43.9719,44.0634,43.9636,44.0301,133937.0
2019-02-12 10:10:00,52.97,53.06,52.91,52.91,105265.0,44.0301,44.1049,43.9802,43.9802,105265.0
2019-02-12 10:15:00,52.9,52.9,52.84,52.85,28447.0,43.9719,43.9719,43.9221,43.9304,28447.0
2019-02-12 10:20:00,52.86,52.87,52.8,52.86,16438.0,43.9387,43.947,43.8888,43.9387,16438.0
2019-02-12 10:25:00,52.86,52.88,52.78,52.81,19980.0,43.9387,43.9553,43.8722,43.8971,19980.0
2019-02-12 10:30:00,52.82,52.86,52.78,52.86,22921.0,43.9054,43.9387,43.8722,43.9387,22921.0
2019-02-12 10:35:00,52.85,52.88,52.82,52.83,18913.0,43.9304,43.9553,43.9054,43.9138,18913.0
2019-02-12 10:40:00,52.83,52.83,52.68,52.68,32479.0,43.9138,43.9138,43.7891,43.7891,32479.0
2019-02-12 10:45:00,52.68,52.72,52.65,52.71,26065.0,43.7891,43.8223,43.7641,43.814,26065.0
2019-02-12 10:50:00,52.71,52.81,52.67,52.81,23844.0,43.814,43.8971,43.7808,43.8971,23844.0
2019-02-12 10:55:00,52.81,52.87,52.8,52.85,34308.0,43.8971,43.947,43.8888,43.9304,34308.0
2019-02-12 11:00:00,52.84,52.89,52.81,52.84,19390.0,43.9221,43.9636,43.8971,43.9221,19390.0
2019-02-12 11:05:00,52.85,52.88,52.83,52.85,11407.0,43.9304,43.9553,43.9138,43.9304,11407.0
2019-02-12 11:10:00,52.85,52.93,52.84,52.93,19177.0,43.9304,43.9969,43.9221,43.9969,19177.0
2019-02-12 11:15:00,52.94,52.96,52.91,52.93,17849.0,44.0052,44.0218,43.9802,43.9969,17849.0
2019-02-12 11:20:00,52.92,52.99,52.91,52.96,20786.0,43.9886,44.0467,43.9802,44.0218,20786.0
2019-02-12 11:25:00,52.97,53.0,52.93,52.99,37313.0,44.0301,44.0551,43.9969,44.0467,37313.0
2019-02-12 11:30:00,52.98,52.98,52.89,52.9,30419.0,44.0384,44.0384,43.9636,43.9719,30419.0
2019-02-12 11:35:00,52.9,52.97,52.89,52.96,24088.0,43.9719,44.0301,43.9636,44.0218,24088.0
2019-02-12 11:40:00,52.97,52.98,52.94,52.95,21954.0,44.0301,44.0384,44.0052,44.0135,21954.0
2019-02-12 11:45:00,52.94,52.97,52.9,52.97,15562.0,44.0052,44.0301,43.9719,44.0301,15562.0
2019-02-12 11:50:00,52.97,52.99,52.95,52.98,22983.0,44.0301,44.0467,44.0135,44.0384,22983.0
2019-02-12 11:55:00,52.97,53.05,52.97,53.05,28990.0,44.0301,44.0966,44.0301,44.0966,28990.0
2019-02-12 12:00:00,53.05,53.07,52.99,53.01,55977.0,44.0966,44.1132,44.0467,44.0634,55977.0
2019-02-12 12:05:00,53.01,53.01,52.91,52.93,20558.0,44.0634,44.0634,43.9802,43.9969,20558.0
2019-02-12 12:10:00,52.93,52.97,52.92,52.95,52502.0,43.9969,44.0301,43.9886,44.0135,52502.0
2019-02-12 12:15:00,52.94,52.95,52.83,52.84,31864.0,44.0052,44.0135,43.9138,43.9221,31864.0
2019-02-12 12:20:00,52.85,52.91,52.84,52.91,42146.0,43.9304,43.9802,43.9221,43.9802,42146.0
2019-02-12 12:25:00,52.92,52.92,52.88,52.9,15929.0,43.9886,43.9886,43.9553,43.9719,15929.0
2019-02-12 12:30:00,52.91,52.93,52.86,52.88,11475.0,43.9802,43.9969,43.9387,43.9553,11475.0
2019-02-12 12:35:00,52.88,52.9,52.86,52.87,12322.0,43.9553,43.9719,43.9387,43.947,12322.0
2019-02-12 12:40:00,52.87,52.88,52.81,52.81,9664.0,43.947,43.9553,43.8971,43.8971,9664.0
2019-02-12 12:45:00,52.8,52.81,52.75,52.76,9412.0,43.8888,43.8971,43.8473,43.8556,9412.0
2019-02-12 12:50:00,52.76,52.81,52.74,52.79,18055.0,43.8556,43.8971,43.8389,43.8805,18055.0
2019-02-12 12:55:00,52.78,52.83,52.78,52.82,16562.0,43.8722,43.9138,43.8722,43.9054,16562.0
2019-02-12 13:00:00,52.83,52.84,52.75,52.77,10068.0,43.9138,43.9221,43.8473,43.8639,10068.0
2019-02-12 13:05:00,52.77,52.77,52.73,52.76,7382.0,43.8639,43.8639,43.8306,43.8556,7382.0
2019-02-12 13:10:00,52.77,52.79,52.76,52.78,7435.0,43.8639,43.8805,43.8556,43.8722,7435.0
2019-02-12 13:15:00,52.79,52.84,52.77,52.82,21510.0,43.8805,43.9221,43.8639,43.9054,21510.0
2019-02-12 13:20:00,52.81,52.86,52.8,52.85,12374.0,43.8971,43.9387,43.8888,43.9304,12374.0
2019-02-12 13:25:00,52.86,52.89,52.85,52.86,13043.0,43.9387,43.9636,43.9304,43.9387,13043.0
2019-02-12 13:30:00,52.87,52.9,52.84,52.9,16485.0,43.947,43.9719,43.9221,43.9719,16485.0
2019-02-12 13:35:00,52.91,52.91,52.87,52.89,11427.0,43.9802,43.9802,43.947,43.9636,11427.0
2019-02-12 13:40:00,52.89,52.93,52.88,52.92,36138.0,43.9636,43.9969,43.9553,43.9886,36138.0
2019-02-12 13:45:00,52.92,52.94,52.91,52.93,100324.0,43.9886,44.0052,43.9802,43.9969,100324.0
2019-02-12 13:50:00,52.93,52.94,52.92,52.94,25259.0,43.9969,44.0052,43.9886,44.0052,25259.0
2019-02-12 13:55:00,52.93,52.96,52.92,52.96,17607.0,43.9969,44.0218,43.9886,44.0218,17607.0
2019-02-12 14:00:00,52.97,52.97,52.9,52.94,39192.0,44.0301,44.0301,43.9719,44.0052,39192.0
2019-02-12 14:05:00,52.94,52.95,52.92,52.93,16759.0,44.0052,44.0135,43.9886,43.9969,16759.0
2019-02-12 14:10:00,52.94,52.97,52.94,52.96,14846.0,44.0052,44.0301,44.0052,44.0218,14846.0
2019-02-12 14:15:00,52.95,52.97,52.94,52.96,38989.0,44.0135,44.0301,44.0052,44.0218,38989.0
2019-02-12 14:20:00,52.96,53.04,52.96,53.04,52476.0,44.0218,44.0883,44.0218,44.0883,52476.0
2019-02-12 14:25:00,53.04,53.04,52.92,52.92,29154.0,44.0883,44.0883,43.9886,43.9886,29154.0
2019-02-12 14:30:00,52.93,52.93,52.85,52.9,215266.0,43.9969,43.9969,43.9304,43.9719,215266.0
2019-02-12 14:35:00,52.9,52.93,52.89,52.92,132825.0,43.9719,43.9969,43.9636,43.9886,132825.0
2019-02-12 14:40:00,52.92,52.95,52.91,52.94,38318.0,43.9886,44.0135,43.9802,44.0052,38318.0
2019-02-12 14:45:00,52.95,53.0,52.93,52.95,30947.0,44.0135,44.0551,43.9969,44.0135,30947.0
2019-02-12 14:50:00,52.95,52.99,52.9,52.98,76653.0,44.0135,44.0467,43.9719,44.0384,76653.0
2019-02-12 14:55:00,52.99,53.02,52.93,52.93,107845.0,44.0467,44.0717,43.9969,43.9969,107845.0
2019-02-12 15:00:00,52.94,52.95,52.88,52.9,31607.0,44.0052,44.0135,43.9553,43.9719,31607.0
2019-02-12 15:05:00,52.9,52.91,52.87,52.9,37072.0,43.9719,43.9802,43.947,43.9719,37072.0
2019-02-12 15:10:00,52.91,52.91,52.88,52.9,34592.0,43.9802,43.9802,43.9553,43.9719,34592.0
2019-02-12 15:15:00,52.9,52.93,52.89,52.93,25038.0,43.9719,43.9969,43.9636,43.9969,25038.0
2019-02-12 15:20:00,52.92,52.94,52.91,52.92,23410.0,43.9886,44.0052,43.9802,43.9886,23410.0
2019-02-12 15:25:00,52.93,52.96,52.91,52.92,33280.0,43.9969,44.0218,43.9802,43.9886,33280.0
2019-02-12 15:30:00,52.93,52.93,52.9,52.91,65166.0,43.9969,43.9969,43.9719,43.9802,65166.0
2019-02-12 15:35:00,52.91,52.92,52.88,52.88,152515.0,43.9802,43.9886,43.9553,43.9553,152515.0
2019-02-12 15:40:00,52.89,52.89,52.83,52.85,64305.0,43.9636,43.9636,43.9138,43.9304,64305.0
2019-02-12 15:45:00,52.84,52.86,52.78,52.8,58990.0,43.9221,43.9387,43.8722,43.8888,58990.0
2019-02-12 15:50:00,52.79,52.83,52.79,52.83,92492.0,43.8805,43.9138,43.8805,43.9138,92492.0
2019-02-12 15:55:00,52.83,52.87,52.79,52.83,170366.0,43.9138,43.947,43.8805,43.9138,170366.0
2019-02-13 09:30:00,52.96,53.05,52.89,53.04,95320.0,44.0218,44.0966,43.9636,44.0883,95320.0
2019-02-13 09:35:00,53.03,53.09,52.93,53.05,81544.0,44.08,44.1299,43.9969,44.0966,81544.0
2019-02-13 09:40:00,53.05,53.11,53.03,53.03,66962.0,44.0966,44.1465,44.08,44.08,66962.0
2019-02-13 09:45:00,53.04,53.06,52.98,53.01,54970.0,44.0883,44.1049,44.0384,44.0634,54970.0
2019-02-13 09:50:00,53.02,53.05,52.97,53.01,91774.0,44.0717,44.0966,44.0301,44.0634,91774.0
2019-02-13 09:55:00,53.01,53.04,52.98,53.02,41963.0,44.0634,44.0883,44.0384,44.0717,41963.0
2019-02-13 10:00:00,53.02,53.04,52.96,53.01,60860.0,44.0717,44.0883,44.0218,44.0634,60860.0
2019-02-13 10:05:00,53.02,53.05,52.9,52.91,62388.0,44.0717,44.0966,43.9719,43.9802,62388.0
2019-02-13 10:10:00,52.92,52.95,52.87,52.91,35172.0,43.9886,44.0135,43.947,43.9802,35172.0
2019-02-13 10:15:00,52.91,52.94,52.86,52.9,37408.0,43.9802,44.0052,43.9387,43.9719,37408.0
2019-02-13 10:20:00,52.9,52.92,52.84,52.86,27950.0,43.9719,43.9886,43.9221,43.9387,27950.0
2019-02-13 10:25:00,52.86,52.87,52.77,52.8,27410.0,43.9387,43.947,43.8639,43.8888,27410.0
2019-02-13 10:30:00,52.79,52.85,52.78,52.79,28162.0,43.8805,43.9304,43.8722,43.8805,28162.0
2019-02-13 10:35:00,52.79,52.86,52.79,52.84,44313.0,43.8805,43.9387,43.8805,43.9221,44313.0
2019-02-13 10:40:00,52.83,52.83,52.77,52.78,52506.0,43.9138,43.9138,43.8639,43.8722,52506.0
2019-02-13 10:45:00,52.79,52.81,52.77,52.78,30368.0,43.8805,43.8971,43.8639,43.8722,30368.0
2019-02-13 10:50:00,52.79,52.84,52.76,52.79,53143.0,43.8805,43.9221,43.8556,43.8805,53143.0
2019-02-13 10:55:00,52.79,52.81,52.72,52.79,62358.0,43.8805,43.8971,43.8223,43.8805,62358.0
2019-02-13 11:00:00,52.79,52.85,52.77,52.82,65107.0,43.8805,43.9304,43.8639,43.9054,65107.0
2019-02-13 11:05:00,52.82,52.85,52.79,52.82,32202.0,43.9054,43.9304,43.8805,43.9054,32202.0
2019-02-13 11:10:00,52.82,52.86,52.78,52.79,30220.0,43.9054,43.9387,43.8722,43.8805,30220.0
2019-02-13 11:15:00,52.79,52.8,52.66,52.68,57018.0,43.8805,43.8888,43.7724,43.7891,57018.0
2019-02-13 11:20:00,52.68,52.71,52.65,52.69,41271.0,43.7891,43.814,43.7641,43.7974,41271.0
2019-02-13 11:25:00,52.69,52.7,52.59,52.6,29211.0,43.7974,43.8057,43.7143,43.7226,29211.0
2019-02-13 11:30:00,52.59,52.62,52.53,52.62,33460.0,43.7143,43.7392,43.6644,43.7392,33460.0
2019-02-13 11:35:00,52.61,52.66,52.59,52.61,30254.0,43.7309,43.7724,43.7143,43.7309,30254.0
2019-02-13 11:40:00,52.6,52.64,52.57,52.6,37252.0,43.7226,43.7558,43.6976,43.7226,37252.0
2019-02-13 11:45:00,52.59,52.68,52.55,52.65,31016.0,43.7143,43.7891,43.681,43.7641,31016.0
2019-02-13 11:50:00,52.65,52.66,52.57,52.59,24532.0,43.7641,43.7724,43.6976,43.7143,24532.0
2019-02-13 11:55:00,52.59,52.62,52.57,52.59,23495.0,43.7143,43.7392,43.6976,43.7143,23495.0
2019-02-13 12:00:00,52.59,52.62,52.53,52.58,26014.0,43.7143,43.7392,43.6644,43.7059,26014.0
2019-02-13 12:05:00,52.57,52.59,52.52,52.53,43381.0,43.6976,43.7143,43.6561,43.6644,43381.0
2019-02-13 12:10:00,52.52,52.53,52.49,52.51,17073.0,43.6561,43.6644,43.6311,43.6478,17073.0
2019-02-13 12:15:00,52.51,52.57,52.5,52.52,23157.0,43.6478,43.6976,43.6394,43.6561,23157.0
2019-02-13 12:20:00,52.52,52.52,52.48,52.5,15726.0,43.6561,43.6561,43.6228,43.6394,15726.0
2019-02-13 12:25:00,52.49,52.53,52.47,52.52,72740.0,43.6311,43.6644,43.6145,43.6561,72740.0
2019-02-13 12:30:00,52.51,52.54,52.5,52.53,16442.0,43.6478,43.6727,43.6394,43.6644,16442.0
2019-02-13 12:35:00,52.53,52.57,52.51,52.55,28398.0,43.6644,43.6976,43.6478,43.681,28398.0
2019-02-13 12:40:00,52.55,52.56,52.5,52.5,38147.0,43.681,43.6893,43.6394,43.6394,38147.0
2019-02-13 12:45:00,52.5,52.58,52.5,52.57,37623.0,43.6394,43.7059,43.6394,43.6976,37623.0
2019-02-13 12:50:00,52.57,52.58,52.52,52.53,29125.0,43.6976,43.7059,43.6561,43.6644,29125.0
2019-02-13 12:55:00,52.54,52.55,52.52,52.53,20562.0,43.6727,43.681,43.6561,43.6644,20562.0
2019-02-13 13:00:00,52.53,52.54,52.51,52.53,20117.0,43.6644,43.6727,43.6478,43.6644,20117.0
2019-02-13 13:05:00,52.52,52.63,52.51,52.62,24500.0,43.6561,43.7475,43.6478,43.7392,24500.0
2019-02-13 13:10:00,52.63,52.63,52.59,52.6,19424.0,43.7475,43.7475,43.7143,43.7226,19424.0
2019-02-13 13:15:00,52.59,52.61,52.54,52.58,40748.0,43.7143,43.7309,43.6727,43.7059,40748.0
2019-02-13 13:20:00,52.58,52.59,52.56,52.57,27289.0,43.7059,43.7143,43.6893,43.6976,27289.0
2019-02-13 13:25:00,52.57,52.59,52.55,52.56,22924.0,43.6976,43.7143,43.681,43.6893,22924.0
2019-02-13 13:30:00,52.56,52.56,52.51,52.54,13358.0,43.6893,43.6893,43.6478,43.6727,13358.0
2019-02-13 13:35:00,52.54,52.57,52.49,52.5,27965.0,43.6727,43.6976,43.6311,43.6394,27965.0
2019-02-13 13:40:00,52.5,52.52,52.49,52.51,11826.0,43.6394,43.6561,43.6311,43.6478,11826.0
2019-02-13 13:45:00,52.51,52.51,52.46,52.48,17524.0,43.6478,43.6478,43.6062,43.6228,17524.0
2019-02-13 13:50:00,52.47,52.51,52.46,52.47,22531.0,43.6145,43.6478,43.6062,43.6145,22531.0
2019-02-13 13:55:00,52.48,52.51,52.47,52.47,20121.0,43.6228,43.6478,43.6145,43.6145,20121.0
2019-02-13 14:00:00,52.48,52.56,52.47,52.55,17200.0,43.6228,43.6893,43.6145,43.681,17200.0
2019-02-13 14:05:00,52.55,52.56,52.51,52.55,32162.0,43.681,43.6893,43.6478,43.681,32162.0
2019-02-13 14:10:00,52.55,52.56,52.49,52.52,30206.0,43.681,43.6893,43.6311,43.6561,30206.0
2019-02-13 14:15:00,52.51,52.53,52.49,52.53,20366.0,43.6478,43.6644,43.6311,43.6644,20366.0
2019-02-13 14:20:00,52.53,52.53,52.49,52.49,18498.0,43.6644,43.6644,43.6311,43.6311,18498.0
2019-02-13 14:25:00,52.49,52.57,52.48,52.55,16526.0,43.6311,43.6976,43.6228,43.681,16526.0
2019-02-13 14:30:00,52.56,52.58,52.53,52.55,22617.0,43.6893,43.7059,43.6644,43.681,22617.0
2019-02-13 14:35:00,52.55,52.56,52.52,52.54,21798.0,43.681,43.6893,43.6561,43.6727,21798.0
2019-02-13 14:40:00,52.53,52.58,52.53,52.58,20598.0,43.6644,43.7059,43.6644,43.7059,20598.0
2019-02-13 14:45:00,52.57,52.6,52.55,52.58,24991.0,43.6976,43.7226,43.681,43.7059,24991.0
2019-02-13 14:50:00,52.58,52.62,52.57,52.59,33283.0,43.7059,43.7392,43.6976,43.7143,33283.0
2019-02-13 14:55:00,52.59,52.62,52.55,52.61,31162.0,43.7143,43.7392,43.681,43.7309,31162.0
2019-02-13 15:00:00,52.61,52.62,52.59,52.6,29128.0,43.7309,43.7392,43.7143,43.7226,29128.0
2019-02-13 15:05:00,52.59,52.62,52.59,52.61,33929.0,43.7143,43.7392,43.7143,43.7309,33929.0
2019-02-13 15:10:00,52.62,52.65,52.59,52.61,29598.0,43.7392,43.7641,43.7143,43.7309,29598.0
2019-02-13 15:15:00,52.61,52.63,52.6,52.6,26303.0,43.7309,43.7475,43.7226,43.7226,26303.0
2019-02-13 15:20:00,52.61,52.63,52.58,52.61,37649.0,43.7309,43.7475,43.7059,43.7309,37649.0
2019-02-13 15:25:00,52.61,52.65,52.59,52.65,42659.0,43.7309,43.7641,43.7143,43.7641,42659.0
2019-02-13 15:30:00,52.65,52.67,52.62,52.63,47415.0,43.7641,43.7808,43.7392,43.7475,47415.0
2019-02-13 15:35:00,52.64,52.67,52.63,52.63,50957.0,43.7558,43.7808,43.7475,43.7475,50957.0
2019-02-13 15:40:00,52.64,52.64,52.61,52.62,30532.0,43.7558,43.7558,43.7309,43.7392,30532.0
2019-02-13 15:45:00,52.61,52.61,52.49,52.51,105982.0,43.7309,43.7309,43.6311,43.6478,105982.0
2019-02-13 15:50:00,52.5,52.51,52.43,52.44,106220.0,43.6394,43.6478,43.5813,43.5896,106220.0
2019-02-13 15:55:00,52.45,52.47,52.41,52.42,302080.0,43.5979,43.6145,43.5646,43.5729,302080.0
2019-02-14 09:30:00,52.13,52.13,51.79,51.83,54124.0,43.3319,43.3319,43.0493,43.0825,54124.0
2019-02-14 09:35:00,51.84,51.84,51.35,51.39,73797.0,43.0908,43.0908,42.6835,42.7168,73797.0
2019-02-14 09:40:00,51.4,51.49,51.2,51.21,49775.0,42.7251,42.7999,42.5589,42.5672,49775.0
2019-02-14 09:45:00,51.21,51.23,51.06,51.11,60551.0,42.5672,42.5838,42.4425,42.484,60551.0
2019-02-14 09:50:00,51.1,51.17,50.98,51.17,59275.0,42.4757,42.5339,42.376,42.5339,59275.0
2019-02-14 09:55:00,51.17,51.26,51.14,51.23,41826.0,42.5339,42.6087,42.509,42.5838,41826.0
2019-02-14 10:00:00,51.22,51.37,51.16,51.37,115317.0,42.5755,42.7002,42.5256,42.7002,115317.0
2019-02-14 10:05:00,51.36,51.47,51.32,51.44,61410.0,42.6918,42.7833,42.6586,42.7583,61410.0
2019-02-14 10:10:00,51.45,51.5,51.41,51.42,42450.0,42.7667,42.8082,42.7334,42.7417,42450.0
2019-02-14 10:15:00,51.41,51.5,51.35,51.46,50129.0,42.7334,42.8082,42.6835,42.775,50129.0
2019-02-14 10:20:00,51.47,51.48,51.39,51.4,42817.0,42.7833,42.7916,42.7168,42.7251,42817.0
2019-02-14 10:25:00,51.4,51.42,51.35,51.41,35774.0,42.7251,42.7417,42.6835,42.7334,35774.0
2019-02-14 10:30:00,51.42,51.5,51.39,51.48,25909.0,42.7417,42.8082,42.7168,42.7916,25909.0
2019-02-14 10:35:00,51.49,51.59,51.36,51.41,94881.0,42.7999,42.883,42.6918,42.7334,94881.0
2019-02-14 10:40:00,51.41,51.5,51.4,51.42,31475.0,42.7334,42.8082,42.7251,42.7417,31475.0
2019-02-14 10:45:00,51.41,51.49,51.41,51.44,38055.0,42.7334,42.7999,42.7334,42.7583,38055.0
2019-02-14 10:50:00,51.44,51.46,51.35,51.36,44789.0,42.7583,42.775,42.6835,42.6918,44789.0
2019-02-14 10:55:00,51.35,51.4,51.29,51.38,32099.0,42.6835,42.7251,42.6337,42.7085,32099.0
2019-02-14 11:00:00,51.39,51.43,51.29,51.3,35061.0,42.7168,42.75,42.6337,42.642,35061.0
2019-02-14 11:05:00,51.32,51.44,51.31,51.44,20426.0,42.6586,42.7583,42.6503,42.7583,20426.0
2019-02-14 11:10:00,51.44,51.47,51.4,51.41,16627.0,42.7583,42.7833,42.7251,42.7334,16627.0
2019-02-14 11:15:00,51.41,51.43,51.33,51.39,21343.0,42.7334,42.75,42.6669,42.7168,21343.0
2019-02-14 11:20:00,51.39,51.41,51.37,51.38,16672.0,42.7168,42.7334,42.7002,42.7085,16672.0
2019-02-14 11:25:00,51.38,51.47,51.36,51.4,47398.0,42.7085,42.7833,42.6918,42.7251,47398.0
2019-02-14 11:30:00,51.41,51.43,51.36,51.39,32737.0,42.7334,42.75,42.6918,42.7168,32737.0
2019-02-14 11:35:00,51.39,51.45,51.39,51.45,18500.0,42.7168,42.7667,42.7168,42.7667,18500.0
2019-02-14 11:40:00,51.46,51.55,51.44,51.55,16819.0,42.775,42.8498,42.7583,42.8498,16819.0
2019-02-14 11:45:00,51.55,51.6,51.54,51.6,24575.0,42.8498,42.8913,42.8415,42.8913,24575.0
2019-02-14 11:50:00,51.61,51.65,51.59,51.63,13371.0,42.8997,42.9329,42.883,42.9163,13371.0
2019-02-14 11:55:00,51.63,51.66,51.61,51.63,14312.0,42.9163,42.9412,42.8997,42.9163,14312.0
2019-02-14 12:00:00,51.64,51.72,51.6,51.71,28308.0,42.9246,42.9911,42.8913,42.9828,28308.0
2019-02-14 12:05:00,51.71,51.72,51.67,51.7,17104.0,42.9828,42.9911,42.9495,42.9745,17104.0
2019-02-14 12:10:00,51.7,51.71,51.67,51.7,19526.0,42.9745,42.9828,42.9495,42.9745,19526.0
2019-02-14 12:15:00,51.7,51.8,51.66,51.78,26694.0,42.9745,43.0576,42.9412,43.041,26694.0
2019-02-14 12:20:00,51.78,51.83,51.77,51.8,37527.0,43.041,43.0825,43.0327,43.0576,37527.0
2019-02-14 12:25:00,51.8,51.86,51.79,51.8,24343.0,43.0576,43.1075,43.0493,43.0576,24343.0
2019-02-14 12:30:00,51.81,51.86,51.79,51.83,33542.0,43.0659,43.1075,43.0493,43.0825,33542.0
2019-02-14 12:35:00,51.84,51.86,51.8,51.8,26893.0,43.0908,43.1075,43.0576,43.0576,26893.0
2019-02-14 12:40:00,51.8,51.8,51.77,51.77,24310.0,43.0576,43.0576,43.0327,43.0327,24310.0
2019-02-14 12:45:00,51.78,51.78,51.7,51.7,25490.0,43.041,43.041,42.9745,42.9745,25490.0
2019-02-14 12:50:00,51.7,51.73,51.69,51.7,21028.0,42.9745,42.9994,42.9662,42.9745,21028.0
2019-02-14 12:55:00,51.7,51.72,51.66,51.72,14172.0,42.9745,42.9911,42.9412,42.9911,14172.0
2019-02-14 13:00:00,51.73,51.77,51.69,51.73,12653.0,42.9994,43.0327,42.9662,42.9994,12653.0
2019-02-14 13:05:00,51.74,51.76,51.71,51.74,11583.0,43.0077,43.0243,42.9828,43.0077,11583.0
2019-02-14 13:10:00,51.73,51.76,51.72,51.75,9047.0,42.9994,43.0243,42.9911,43.016,9047.0
2019-02-14 13:15:00,51.75,51.8,51.74,51.76,17367.0,43.016,43.0576,43.0077,43.0243,17367.0
2019-02-14 13:20:00,51.76,51.76,51.71,51.75,24761.0,43.0243,43.0243,42.9828,43.016,24761.0
2019-02-14 13:25:00,51.76,51.82,51.74,51.8,5646.0,43.0243,43.0742,43.0077,43.0576,5646.0
2019-02-14 13:30:00,51.81,51.87,51.81,51.83,18099.0,43.0659,43.1158,43.0659,43.0825,18099.0
2019-02-14 13:35:00,51.83,51.85,51.8,51.8,9326.0,43.0825,43.0991,43.0576,43.0576,9326.0
2019-02-14 13:40:00,51.81,51.85,51.81,51.82,11331.0,43.0659,43.0991,43.0659,43.0742,11331.0
2019-02-14 13:45:00,51.82,51.82,51.8,51.82,7465.0,43.0742,43.0742,43.0576,43.0742,7465.0
2019-02-14 13:50:00,51.82,51.83,51.8,51.82,10046.0,43.0742,43.0825,43.0576,43.0742,10046.0
2019-02-14 13:55:00,51.81,51.87,51.79,51.84,15295.0,43.0659,43.1158,43.0493,43.0908,15295.0
2019-02-14 14:00:00,51.85,51.86,51.81,51.82,12995.0,43.0991,43.1075,43.0659,43.0742,12995.0
2019-02-14 14:05:00,51.81,51.91,51.81,51.91,16736.0,43.0659,43.149,43.0659,43.149,16736.0
2019-02-14 14:10:00,51.91,51.92,51.89,51.9,14529.0,43.149,43.1573,43.1324,43.1407,14529.0
2019-02-14 14:15:00,51.91,51.97,51.9,51.95,27709.0,43.149,43.1989,43.1407,43.1823,27709.0
2019-02-14 14:20:00,51.95,51.97,51.91,51.96,20686.0,43.1823,43.1989,43.149,43.1906,20686.0
2019-02-14 14:25:00,51.96,51.97,51.92,51.92,13915.0,43.1906,43.1989,43.1573,43.1573,13915.0
2019-02-14 14:30:00,51.93,51.94,51.83,51.88,27502.0,43.1656,43.174,43.0825,43.1241,27502.0
2019-02-14 14:35:00,51.88,51.93,51.87,51.92,12014.0,43.1241,43.1656,43.1158,43.1573,12014.0
2019-02-14 14:40:00,51.92,51.92,51.86,51.87,10647.0,43.1573,43.1573,43.1075,43.1158,10647.0
2019-02-14 14:45:00,51.88,51.89,51.84,51.86,14365.0,43.1241,43.1324,43.0908,43.1075,14365.0
2019-02-14 14:50:00,51.86,51.86,51.82,51.83,20627.0,43.1075,43.1075,43.0742,43.0825,20627.0
2019-02-14 14:55:00,51.83,51.85,51.76,51.85,18220.0,43.0825,43.0991,43.0243,43.0991,18220.0
2019-02-14 15:00:00,51.84,51.91,51.84,51.86,28212.0,43.0908,43.149,43.0908,43.1075,28212.0
2019-02-14 15:05:00,51.86,52.04,51.85,51.91,57506.0,43.1075,43.2571,43.0991,43.149,57506.0
2019-02-14 15:10:00,51.91,51.94,51.84,51.87,33997.0,43.149,43.174,43.0908,43.1158,33997.0
2019-02-14 15:15:00,51.88,51.94,51.88,51.91,24353.0,43.1241,43.174,43.1241,43.149,24353.0
2019-02-14 15:20:00,51.91,51.94,51.89,51.92,23518.0,43.149,43.174,43.1324,43.1573,23518.0
2019-02-14 15:25:00,51.92,51.95,51.87,51.91,38861.0,43.1573,43.1823,43.1158,43.149,38861.0
2019-02-14 15:30:00,51.91,51.96,51.9,51.93,39470.0,43.149,43.1906,43.1407,43.1656,39470.0
2019-02-14 15:35:00,51.93,51.98,51.92,51.95,47599.0,43.1656,43.2072,43.1573,43.1823,47599.0
2019-02-14 15:40:00,51.95,51.98,51.91,51.94,64525.0,43.1823,43.2072,43.149,43.174,64525.0
2019-02-14 15:45:00,51.95,51.96,51.88,51.89,104547.0,43.1823,43.1906,43.1241,43.1324,104547.0
2019-02-14 15:50:00,51.89,51.92,51.83,51.91,117521.0,43.1324,43.1573,43.0825,43.149,117521.0
2019-02-14 15:55:00,51.9,51.9,51.76,51.76,181280.0,43.1407,43.1407,43.0243,43.0243,181280.0
2019-02-15 09:30:00,52.12,52.35,52.08,52.34,317430.0,43.3236,43.5148,43.2903,43.5065,317430.0
2019-02-15 09:35:00,52.35,52.67,52.35,52.66,69975.0,43.5148,43.7808,43.5148,43.7724,69975.0
2019-02-15 09:40:00,52.65,52.76,52.57,52.64,58679.0,43.7641,43.8556,43.6976,43.7558,58679.0
2019-02-15 09:45:00,52.66,52.71,52.57,52.61,47973.0,43.7724,43.814,43.6976,43.7309,47973.0
2019-02-15 09:50:00,52.61,52.7,52.54,52.68,43429.0,43.7309,43.8057,43.6727,43.7891,43429.0
2019-02-15 09:55:00,52.69,52.75,52.53,52.57,224811.0,43.7974,43.8473,43.6644,43.6976,224811.0
2019-02-15 10:00:00,52.58,52.58,52.49,52.55,27200.0,43.7059,43.7059,43.6311,43.681,27200.0
2019-02-15 10:05:00,52.55,52.55,52.44,52.5,23153.0,43.681,43.681,43.5896,43.6394,23153.0
2019-02-15 10:10:00,52.51,52.52,52.41,52.48,22358.0,43.6478,43.6561,43.5646,43.6228,22358.0
2019-02-15 10:15:00,52.49,52.54,52.45,52.54,26966.0,43.6311,43.6727,43.5979,43.6727,26966.0
2019-02-15 10:20:00,52.54,52.63,52.51,52.61,22340.0,43.6727,43.7475,43.6478,43.7309,22340.0
2019-02-15 10:25:00,52.61,52.63,52.55,52.55,41041.0,43.7309,43.7475,43.681,43.681,41041.0
2019-02-15 10:30:00,52.56,52.61,52.54,52.58,28545.0,43.6893,43.7309,43.6727,43.7059,28545.0
2019-02-15 10:35:00,52.58,52.59,52.52,52.55,23315.0,43.7059,43.7143,43.6561,43.681,23315.0
2019-02-15 10:40:00,52.55,52.65,52.52,52.58,38892.0,43.681,43.7641,43.6561,43.7059,38892.0
2019-02-15 10:45:00,52.58,52.62,52.54,52.6,28126.0,43.7059,43.7392,43.6727,43.7226,28126.0
2019-02-15 10:50:00,52.6,52.6,52.48,52.5,70864.0,43.7226,43.7226,43.6228,43.6394,70864.0
2019-02-15 10:55:00,52.51,52.57,52.51,52.54,22662.0,43.6478,43.6976,43.6478,43.6727,22662.0
2019-02-15 11:00:00,52.54,52.71,52.54,52.68,66404.0,43.6727,43.814,43.6727,43.7891,66404.0
2019-02-15 11:05:00,52.67,52.69,52.62,52.67,20374.0,43.7808,43.7974,43.7392,43.7808,20374.0
2019-02-15 11:10:00,52.68,52.68,52.6,52.65,24702.0,43.7891,43.7891,43.7226,43.7641,24702.0
2019-02-15 11:15:00,52.65,52.7,52.64,52.7,27486.0,43.7641,43.8057,43.7558,43.8057,27486.0
2019-02-15 11:20:00,52.7,52.76,52.66,52.75,23046.0,43.8057,43.8556,43.7724,43.8473,23046.0
2019-02-15 11:25:00,52.76,52.78,52.73,52.76,18059.0,43.8556,43.8722,43.8306,43.8556,18059.0
2019-02-15 11:30:00,52.75,52.76,52.71,52.72,17645.0,43.8473,43.8556,43.814,43.8223,17645.0
2019-02-15 11:35:00,52.71,52.74,52.69,52.74,23661.0,43.814,43.8389,43.7974,43.8389,23661.0
2019-02-15 11:40:00,52.75,52.81,52.71,52.71,67113.0,43.8473,43.8971,43.814,43.814,67113.0
2019-02-15 11:45:00,52.72,52.76,52.68,52.75,21919.0,43.8223,43.8556,43.7891,43.8473,21919.0
2019-02-15 11:50:00,52.76,52.83,52.75,52.8,36989.0,43.8556,43.9138,43.8473,43.8888,36989.0
2019-02-15 11:55:00,52.79,52.88,52.79,52.85,27617.0,43.8805,43.9553,43.8805,43.9304,27617.0
2019-02-15 12:00:00,52.86,52.87,52.82,52.82,14904.0,43.9387,43.947,43.9054,43.9054,14904.0
2019-02-15 12:05:00,52.82,52.86,52.8,52.84,21792.0,43.9054,43.9387,43.8888,43.9221,21792.0
2019-02-15 12:10:00,52.83,52.88,52.83,52.86,24433.0,43.9138,43.9553,43.9138,43.9387,24433.0
2019-02-15 12:15:00,52.87,52.88,52.79,52.81,60502.0,43.947,43.9553,43.8805,43.8971,60502.0
2019-02-15 12:20:00,52.81,52.81,52.73,52.73,150294.0,43.8971,43.8971,43.8306,43.8306,150294.0
2019-02-15 12:25:00,52.73,52.82,52.73,52.79,19510.0,43.8306,43.9054,43.8306,43.8805,19510.0
2019-02-15 12:30:00,52.78,52.83,52.76,52.79,13938.0,43.8722,43.9138,43.8556,43.8805,13938.0
2019-02-15 12:35:00,52.79,52.86,52.78,52.83,19998.0,43.8805,43.9387,43.8722,43.9138,19998.0
2019-02-15 12:40:00,52.84,52.92,52.84,52.91,24587.0,43.9221,43.9886,43.9221,43.9802,24587.0
2019-02-15 12:45:00,52.91,52.92,52.85,52.86,18875.0,43.9802,43.9886,43.9304,43.9387,18875.0
2019-02-15 12:50:00,52.86,52.9,52.83,52.84,69246.0,43.9387,43.9719,43.9138,43.9221,69246.0
2019-02-15 12:55:00,52.84,52.88,52.83,52.84,118648.0,43.9221,43.9553,43.9138,43.9221,118648.0
2019-02-15 13:00:00,52.84,52.88,52.81,52.82,20139.0,43.9221,43.9553,43.8971,43.9054,20139.0
2019-02-15 13:05:00,52.82,52.82,52.74,52.74,13940.0,43.9054,43.9054,43.8389,43.8389,13940.0
2019-02-15 13:10:00,52.74,52.75,52.7,52.7,31227.0,43.8389,43.8473,43.8057,43.8057,31227.0
2019-02-15 13:15:00,52.7,52.76,52.69,52.71,55894.0,43.8057,43.8556,43.7974,43.814,55894.0
2019-02-15 13:20:00,52.7,52.75,52.7,52.75,20733.0,43.8057,43.8473,43.8057,43.8473,20733.0
2019-02-15 13:25:00,52.75,52.76,52.66,52.66,14356.0,43.8473,43.8556,43.7724,43.7724,14356.0
2019-02-15 13:30:00,52.66,52.72,52.66,52.7,28532.0,43.7724,43.8223,43.7724,43.8057,28532.0
2019-02-15 13:35:00,52.69,52.74,52.69,52.74,20839.0,43.7974,43.8389,43.7974,43.8389,20839.0
2019-02-15 13:40:00,52.73,52.75,52.7,52.71,29605.0,43.8306,43.8473,43.8057,43.814,29605.0
2019-02-15 13:45:00,52.72,52.72,52.67,52.7,21263.0,43.8223,43.8223,43.7808,43.8057,21263.0
2019-02-15 13:50:00,52.7,52.74,52.67,52.74,38241.0,43.8057,43.8389,43.7808,43.8389,38241.0
2019-02-15 13:55:00,52.73,52.74,52.69,52.69,22675.0,43.8306,43.8389,43.7974,43.7974,22675.0
2019-02-15 14:00:00,52.7,52.76,52.69,52.73,36610.0,43.8057,43.8556,43.7974,43.8306,36610.0
2019-02-15 14:05:00,52.73,52.77,52.72,52.74,22315.0,43.8306,43.8639,43.8223,43.8389,22315.0
2019-02-15 14:10:00,52.74,52.75,52.71,52.73,38106.0,43.8389,43.8473,43.814,43.8306,38106.0
2019-02-15 14:15:00,52.72,52.79,52.68,52.75,41509.0,43.8223,43.8805,43.7891,43.8473,41509.0
2019-02-15 14:20:00,52.75,52.79,52.74,52.78,31067.0,43.8473,43.8805,43.8389,43.8722,31067.0
2019-02-15 14:25:00,52.77,52.78,52.73,52.75,17721.0,43.8639,43.8722,43.8306,43.8473,17721.0
2019-02-15 14:30:00,52.76,52.78,52.75,52.77,27461.0,43.8556,43.8722,43.8473,43.8639,27461.0
2019-02-15 14:35:00,52.76,52.85,52.75,52.83,20088.0,43.8556,43.9304,43.8473,43.9138,20088.0
2019-02-15 14:40:00,52.82,52.83,52.8,52.83,21216.0,43.9054,43.9138,43.8888,43.9138,21216.0
2019-02-15 14:45:00,52.82,52.83,52.8,52.81,15249.0,43.9054,43.9138,43.8888,43.8971,15249.0
2019-02-15 14:50:00,52.81,52.88,52.8,52.87,36699.0,43.8971,43.9553,43.8888,43.947,36699.0
2019-02-15 14:55:00,52.87,52.9,52.84,52.87,24507.0,43.947,43.9719,43.9221,43.947,24507.0
2019-02-15 15:00:00,52.87,52.87,52.82,52.84,36671.0,43.947,43.947,43.9054,43.9221,36671.0
2019-02-15 15:05:00,52.85,52.86,52.82,52.82,19460.0,43.9304,43.9387,43.9054,43.9054,19460.0
2019-02-15 15:10:00,52.82,52.82,52.76,52.77,41255.0,43.9054,43.9054,43.8556,43.8639,41255.0
2019-02-15 15:15:00,52.76,52.77,52.7,52.73,31422.0,43.8556,43.8639,43.8057,43.8306,31422.0
2019-02-15 15:20:00,52.73,52.73,52.69,52.72,33077.0,43.8306,43.8306,43.7974,43.8223,33077.0
2019-02-15 15:25:00,52.71,52.74,52.69,52.73,37722.0,43.814,43.8389,43.7974,43.8306,37722.0
2019-02-15 15:30:00,52.73,52.81,52.73,52.8,34617.0,43.8306,43.8971,43.8306,43.8888,34617.0
2019-02-15 15:35:00,52.8,52.86,52.8,52.86,49061.0,43.8888,43.9387,43.8888,43.9387,49061.0
2019-02-15 15:40:00,52.86,52.91,52.84,52.91,67532.0,43.9387,43.9802,43.9221,43.9802,67532.0
2019-02-15 15:45:00,52.91,52.94,52.87,52.93,110138.0,43.9802,44.0052,43.947,43.9969,110138.0
2019-02-15 15:50:00,52.94,52.95,52.91,52.95,102240.0,44.0052,44.0135,43.9802,44.0135,102240.0
2019-02-15 15:55:00,52.95,52.99,52.92,52.99,285332.0,44.0135,44.0467,43.9886,44.0467,285332.0
2019-02-19 09:30:00,52.67,52.71,52.5,52.52,89038.0,43.7808,43.814,43.6394,43.6561,89038.0
2019-02-19 09:35:00,52.52,52.53,52.36,52.51,34633.0,43.6561,43.6644,43.5231,43.6478,34633.0
2019-02-19 09:40:00,52.52,52.55,52.39,52.44,29923.0,43.6561,43.681,43.548,43.5896,29923.0
2019-02-19 09:45:00,52.43,52.52,52.4,52.51,18530.0,43.5813,43.6561,43.5563,43.6478,18530.0
2019-02-19 09:50:00,52.52,52.57,52.5,52.54,39160.0,43.6561,43.6976,43.6394,43.6727,39160.0
2019-02-19 09:55:00,52.55,52.63,52.53,52.6,35943.0,43.681,43.7475,43.6644,43.7226,35943.0
2019-02-19 10:00:00,52.61,52.65,52.59,52.62,28547.0,43.7309,43.7641,43.7143,43.7392,28547.0
2019-02-19 10:05:00,52.62,52.67,52.6,52.65,27483.0,43.7392,43.7808,43.7226,43.7641,27483.0
2019-02-19 10:10:00,52.66,52.73,52.65,52.69,27783.0,43.7724,43.8306,43.7641,43.7974,27783.0
2019-02-19 10:15:00,52.7,52.77,52.67,52.68,123480.0,43.8057,43.8639,43.7808,43.7891,123480.0
2019-02-19 10:20:00,52.68,52.74,52.66,52.72,39764.0,43.7891,43.8389,43.7724,43.8223,39764.0
2019-02-19 10:25:00,52.71,52.81,52.71,52.8,69665.0,43.814,43.8971,43.814,43.8888,69665.0
2019-02-19 10:30:00,52.81,52.82,52.73,52.74,34279.0,43.8971,43.9054,43.8306,43.8389,34279.0
2019-02-19 10:35:00,52.73,52.76,52.71,52.74,28740.0,43.8306,43.8556,43.814,43.8389,28740.0
2019-02-19 10:40:00,52.74,52.83,52.74,52.81,32490.0,43.8389,43.9138,43.8389,43.8971,32490.0
2019-02-19 10:45:00,52.82,52.83,52.74,52.75,26951.0,43.9054,43.9138,43.8389,43.8473,26951.0
2019-02-19 10:50:00,52.76,52.78,52.73,52.75,24719.0,43.8556,43.8722,43.8306,43.8473,24719.0
2019-02-19 10:55:00,52.75,52.77,52.7,52.72,30785.0,43.8473,43.8639,43.8057,43.8223,30785.0
2019-02-19 11:00:00,52.72,52.78,52.72,52.76,29214.0,43.8223,43.8722,43.8223,43.8556,29214.0
2019-02-19 11:05:00,52.76,52.82,52.76,52.77,14747.0,43.8556,43.9054,43.8556,43.8639,14747.0
2019-02-19 11:10:00,52.77,52.83,52.74,52.81,13912.0,43.8639,43.9138,43.8389,43.8971,13912.0
2019-02-19 11:15:00,52.82,52.84,52.78,52.8,63242.0,43.9054,43.9221,43.8722,43.8888,63242.0
2019-02-19 11:20:00,52.79,52.82,52.77,52.78,14667.0,43.8805,43.9054,43.8639,43.8722,14667.0
2019-02-19 11:25:00,52.78,52.82,52.77,52.81,11848.0,43.8722,43.9054,43.8639,43.8971,11848.0
2019-02-19 11:30:00,52.81,52.85,52.8,52.8,22306.0,43.8971,43.9304,43.8888,43.8888,22306.0
2019-02-19 11:35:00,52.8,52.87,52.8,52.85,27469.0,43.8888,43.947,43.8888,43.9304,27469.0
2019-02-19 11:40:00,52.85,52.87,52.82,52.85,8499.0,43.9304,43.947,43.9054,43.9304,8499.0
2019-02-19 11:45:00,52.85,52.92,52.85,52.91,35116.0,43.9304,43.9886,43.9304,43.9802,35116.0
2019-02-19 11:50:00,52.91,52.98,52.9,52.97,16275.0,43.9802,44.0384,43.9719,44.0301,16275.0
2019-02-19 11:55:00,52.97,53.0,52.96,53.0,48512.0,44.0301,44.0551,44.0218,44.0551,48512.0
2019-02-19 12:00:00,53.0,53.0,52.93,52.95,35732.0,44.0551,44.0551,43.9969,44.0135,35732.0
2019-02-19 12:05:00,52.95,53.0,52.94,52.96,26624.0,44.0135,44.0551,44.0052,44.0218,26624.0
2019-02-19 12:10:00,52.96,52.98,52.94,52.95,15560.0,44.0218,44.0384,44.0052,44.0135,15560.0
2019-02-19 12:15:00,52.95,52.96,52.93,52.95,15318.0,44.0135,44.0218,43.9969,44.0135,15318.0
2019-02-19 12:20:00,52.95,52.97,52.92,52.94,21334.0,44.0135,44.0301,43.9886,44.0052,21334.0
2019-02-19 12:25:00,52.94,52.94,52.9,52.94,15711.0,44.0052,44.0052,43.9719,44.0052,15711.0
2019-02-19 12:30:00,52.94,52.94,52.92,52.94,9644.0,44.0052,44.0052,43.9886,44.0052,9644.0
2019-02-19 12:35:00,52.95,52.95,52.91,52.91,24414.0,44.0135,44.0135,43.9802,43.9802,24414.0
2019-02-19 12:40:00,52.91,52.97,52.91,52.96,10625.0,43.9802,44.0301,43.9802,44.0218,10625.0
2019-02-19 12:45:00,52.95,52.97,52.92,52.93,12824.0,44.0135,44.0301,43.9886,43.9969,12824.0
2019-02-19 12:50:00,52.94,52.96,52.92,52.94,9257.0,44.0052,44.0218,43.9886,44.0052,9257.0
2019-02-19 12:55:00,52.95,52.97,52.94,52.96,8813.0,44.0135,44.0301,44.0052,44.0218,8813.0
2019-02-19 13:00:00,52.96,52.97,52.92,52.93,15481.0,44.0218,44.0301,43.9886,43.9969,15481.0
2019-02-19 13:05:00,52.93,52.96,52.93,52.96,8902.0,43.9969,44.0218,43.9969,44.0218,8902.0
2019-02-19 13:10:00,52.96,52.96,52.93,52.94,21531.0,44.0218,44.0218,43.9969,44.0052,21531.0
2019-02-19 13:15:00,52.94,52.96,52.91,52.94,59330.0,44.0052,44.0218,43.9802,44.0052,59330.0
2019-02-19 13:20:00,52.95,53.0,52.94,52.99,14510.0,44.0135,44.0551,44.0052,44.0467,14510.0
2019-02-19 13:25:00,53.0,53.0,52.97,53.0,26485.0,44.0551,44.0551,44.0301,44.0551,26485.0
2019-02-19 13:30:00,52.99,52.99,52.95,52.96,25682.0,44.0467,44.0467,44.0135,44.0218,25682.0
2019-02-19 13:35:00,52.97,52.98,52.96,52.98,13627.0,44.0301,44.0384,44.0218,44.0384,13627.0
2019-02-19 13:40:00,52.99,53.0,52.97,52.99,32551.0,44.0467,44.0551,44.0301,44.0467,32551.0
2019-02-19 13:45:00,52.99,53.0,52.97,52.98,28250.0,44.0467,44.0551,44.0301,44.0384,28250.0
2019-02-19 13:50:00,52.98,53.05,52.98,53.04,47370.0,44.0384,44.0966,44.0384,44.0883,47370.0
2019-02-19 13:55:00,53.05,53.1,53.04,53.09,12319.0,44.0966,44.1382,44.0883,44.1299,12319.0
2019-02-19 14:00:00,53.09,53.12,53.0,53.06,155300.0,44.1299,44.1548,44.0551,44.1049,155300.0
2019-02-19 14:05:00,53.06,53.1,53.06,53.1,32450.0,44.1049,44.1382,44.1049,44.1382,32450.0
2019-02-19 14:10:00,53.1,53.1,53.07,53.09,23388.0,44.1382,44.1382,44.1132,44.1299,23388.0
2019-02-19 14:15:00,53.09,53.1,53.08,53.09,17883.0,44.1299,44.1382,44.1216,44.1299,17883.0
2019-02-19 14:20:00,53.09,53.13,53.08,53.13,56907.0,44.1299,44.1631,44.1216,44.1631,56907.0
2019-02-19 14:25:00,53.13,53.14,53.08,53.11,45755.0,44.1631,44.1714,44.1216,44.1465,45755.0
2019-02-19 14:30:00,53.11,53.14,53.08,53.1,77188.0,44.1465,44.1714,44.1216,44.1382,77188.0
2019-02-19 14:35:00,53.1,53.1,53.05,53.09,41783.0,44.1382,44.1382,44.0966,44.1299,41783.0
2019-02-19 14:40:00,53.1,53.13,53.08,53.1,59253.0,44.1382,44.1631,44.1216,44.1382,59253.0
2019-02-19 14:45:00,53.1,53.1,53.07,53.08,25734.0,44.1382,44.1382,44.1132,44.1216,25734.0
2019-02-19 14:50:00,53.08,53.1,53.05,53.09,45241.0,44.1216,44.1382,44.0966,44.1299,45241.0
2019-02-19 14:55:00,53.1,53.12,53.06,53.06,69311.0,44.1382,44.1548,44.1049,44.1049,69311.0
2019-02-19 15:00:00,53.06,53.08,53.04,53.07,30470.0,44.1049,44.1216,44.0883,44.1132,30470.0
2019-02-19 15:05:00,53.07,53.08,53.04,53.05,41295.0,44.1132,44.1216,44.0883,44.0966,41295.0
2019-02-19 15:10:00,53.06,53.07,53.03,53.04,72310.0,44.1049,44.1132,44.08,44.0883,72310.0
2019-02-19 15:15:00,53.04,53.1,53.03,53.08,52913.0,44.0883,44.1382,44.08,44.1216,52913.0
2019-02-19 15:20:00,53.08,53.09,53.06,53.07,20459.0,44.1216,44.1299,44.1049,44.1132,20459.0
2019-02-19 15:25:00,53.08,53.11,53.06,53.09,49085.0,44.1216,44.1465,44.1049,44.1299,49085.0
2019-02-19 15:30:00,53.09,53.1,53.07,53.08,43508.0,44.1299,44.1382,44.1132,44.1216,43508.0
2019-02-19 15:35:00,53.08,53.12,53.07,53.07,69195.0,44.1216,44.1548,44.1132,44.1132,69195.0
2019-02-19 15:40:00,53.07,53.16,53.06,53.14,57188.0,44.1132,44.1881,44.1049,44.1714,57188.0
2019-02-19 15:45:00,53.15,53.16,53.08,53.08,96152.0,44.1797,44.1881,44.1216,44.1216,96152.0
2019-02-19 15:50:00,53.08,53.11,53.07,53.08,88845.0,44.1216,44.1465,44.1132,44.1216,88845.0
2019-02-19 15:55:00,53.08,53.09,52.99,52.99,288145.0,44.1216,44.1299,44.0467,44.0467,288145.0
2019-02-20 09:30:00,53.0,53.0,52.82,52.86,63902.0,44.0551,44.0551,43.9054,43.9387,63902.0
2019-02-20 09:35:00,52.87,52.92,52.83,52.92,18067.0,43.947,43.9886,43.9138,43.9886,18067.0
2019-02-20 09:40:00,52.93,52.95,52.81,52.86,33061.0,43.9969,44.0135,43.8971,43.9387,33061.0
2019-02-20 09:45:00,52.87,52.87,52.66,52.7,19310.0,43.947,43.947,43.7724,43.8057,19310.0
2019-02-20 09:50:00,52.72,52.74,52.63,52.68,24738.0,43.8223,43.8389,43.7475,43.7891,24738.0
2019-02-20 09:55:00,52.68,52.72,52.67,52.67,20348.0,43.7891,43.8223,43.7808,43.7808,20348.0
2019-02-20 10:00:00,52.67,52.68,52.6,52.65,28981.0,43.7808,43.7891,43.7226,43.7641,28981.0
2019-02-20 10:05:00,52.65,52.68,52.6,52.67,24061.0,43.7641,43.7891,43.7226,43.7808,24061.0
2019-02-20 10:10:00,52.67,52.73,52.66,52.68,18094.0,43.7808,43.8306,43.7724,43.7891,18094.0
2019-02-20 10:15:00,52.68,52.72,52.66,52.68,13901.0,43.7891,43.8223,43.7724,43.7891,13901.0
2019-02-20 10:20:00,52.69,52.72,52.68,52.69,13922.0,43.7974,43.8223,43.7891,43.7974,13922.0
2019-02-20 10:25:00,52.69,52.74,52.66,52.73,20703.0,43.7974,43.8389,43.7724,43.8306,20703.0
2019-02-20 10:30:00,52.74,52.79,52.73,52.77,20609.0,43.8389,43.8805,43.8306,43.8639,20609.0
2019-02-20 10:35:00,52.76,52.82,52.75,52.79,15032.0,43.8556,43.9054,43.8473,43.8805,15032.0
2019-02-20 10:40:00,52.79,52.8,52.73,52.78,25742.0,43.8805,43.8888,43.8306,43.8722,25742.0
2019-02-20 10:45:00,52.78,52.83,52.77,52.8,16105.0,43.8722,43.9138,43.8639,43.8888,16105.0
2019-02-20 10:50:00,52.8,52.85,52.77,52.83,20768.0,43.8888,43.9304,43.8639,43.9138,20768.0
2019-02-20 10:55:00,52.82,52.83,52.77,52.77,17500.0,43.9054,43.9138,43.8639,43.8639,17500.0
2019-02-20 11:00:00,52.77,52.84,52.74,52.82,28329.0,43.8639,43.9221,43.8389,43.9054,28329.0
2019-02-20 11:05:00,52.82,52.88,52.8,52.84,20685.0,43.9054,43.9553,43.8888,43.9221,20685.0
2019-02-20 11:10:00,52.84,52.86,52.82,52.83,18771.0,43.9221,43.9387,43.9054,43.9138,18771.0
2019-02-20 11:15:00,52.82,52.86,52.8,52.83,10930.0,43.9054,43.9387,43.8888,43.9138,10930.0
2019-02-20 11:20:00,52.83,52.85,52.81,52.82,19711.0,43.9138,43.9304,43.8971,43.9054,19711.0
2019-02-20 11:25:00,52.82,52.84,52.79,52.8,15196.0,43.9054,43.9221,43.8805,43.8888,15196.0
2019-02-20 11:30:00,52.8,52.82,52.75,52.78,19307.0,43.8888,43.9054,43.8473,43.8722,19307.0
2019-02-20 11:35:00,52.77,52.77,52.73,52.76,13399.0,43.8639,43.8639,43.8306,43.8556,13399.0
2019-02-20 11:40:00,52.75,52.85,52.75,52.84,17631.0,43.8473,43.9304,43.8473,43.9221,17631.0
2019-02-20 11:45:00,52.84,52.89,52.82,52.89,11948.0,43.9221,43.9636,43.9054,43.9636,11948.0
2019-02-20 11:50:00,52.88,52.93,52.87,52.9,8127.0,43.9553,43.9969,43.947,43.9719,8127.0
2019-02-20 11:55:00,52.91,52.91,52.86,52.87,9451.0,43.9802,43.9802,43.9387,43.947,9451.0
2019-02-20 12:00:00,52.88,52.9,52.86,52.89,12709.0,43.9553,43.9719,43.9387,43.9636,12709.0
2019-02-20 12:05:00,52.9,52.9,52.85,52.89,12943.0,43.9719,43.9719,43.9304,43.9636,12943.0
2019-02-20 12:10:00,52.9,52.96,52.89,52.94,11703.0,43.9719,44.0218,43.9636,44.0052,11703.0
2019-02-20 12:15:00,52.94,52.95,52.89,52.89,27398.0,44.0052,44.0135,43.9636,43.9636,27398.0
2019-02-20 12:20:00,52.89,52.94,52.88,52.91,180142.0,43.9636,44.0052,43.9553,43.9802,180142.0
2019-02-20 12:25:00,52.91,52.91,52.85,52.87,32513.0,43.9802,43.9802,43.9304,43.947,32513.0
2019-02-20 12:30:00,52.87,52.93,52.85,52.91,13947.0,43.947,43.9969,43.9304,43.9802,13947.0
2019-02-20 12:35:00,52.91,52.96,52.9,52.96,8089.0,43.9802,44.0218,43.9719,44.0218,8089.0
2019-02-20 12:40:00,52.96,52.97,52.89,52.9,8826.0,44.0218,44.0301,43.9636,43.9719,8826.0
2019-02-20 12:45:00,52.9,52.94,52.88,52.93,17892.0,43.9719,44.0052,43.9553,43.9969,17892.0
2019-02-20 12:50:00,52.93,52.95,52.91,52.92,9419.0,43.9969,44.0135,43.9802,43.9886,9419.0
2019-02-20 12:55:00,52.92,53.04,52.91,53.03,433541.0,43.9886,44.0883,43.9802,44.08,433541.0
2019-02-20 13:00:00,53.03,53.04,52.98,53.0,39398.0,44.08,44.0883,44.0384,44.0551,39398.0
2019-02-20 13:05:00,53.0,53.03,52.99,53.01,15141.0,44.0551,44.08,44.0467,44.0634,15141.0
2019-02-20 13:10:00,53.01,53.01,52.94,52.99,97055.0,44.0634,44.0634,44.0052,44.0467,97055.0
2019-02-20 13:15:00,52.98,52.99,52.93,52.96,28535.0,44.0384,44.0467,43.9969,44.0218,28535.0
2019-02-20 13:20:00,52.96,52.98,52.94,52.97,77464.0,44.0218,44.0384,44.0052,44.0301,77464.0
2019-02-20 13:25:00,52.98,53.0,52.97,52.98,20375.0,44.0384,44.0551,44.0301,44.0384,20375.0
2019-02-20 13:30:00,52.97,52.99,52.95,52.96,25721.0,44.0301,44.0467,44.0135,44.0218,25721.0
2019-02-20 13:35:00,52.96,52.98,52.95,52.98,7030.0,44.0218,44.0384,44.0135,44.0384,7030.0
2019-02-20 13:40:00,52.97,53.0,52.97,53.0,78182.0,44.0301,44.0551,44.0301,44.0551,78182.0
2019-02-20 13:45:00,53.0,53.0,52.98,52.99,11553.0,44.0551,44.0551,44.0384,44.0467,11553.0
2019-02-20 13:50:00,52.98,53.0,52.95,52.99,31880.0,44.0384,44.0551,44.0135,44.0467,31880.0
2019-02-20 13:55:00,53.0,53.0,52.97,52.99,19406.0,44.0551,44.0551,44.0301,44.0467,19406.0
2019-02-20 14:00:00,52.98,53.0,52.94,53.0,109221.0,44.0384,44.0551,44.0052,44.0551,109221.0
2019-02-20 14:05:00,53.0,53.11,52.96,53.04,61870.0,44.0551,44.1465,44.0218,44.0883,61870.0
2019-02-20 14:10:00,53.04,53.05,52.94,53.01,51841.0,44.0883,44.0966,44.0052,44.0634,51841.0
2019-02-20 14:15:00,53.0,53.01,52.94,52.94,77537.0,44.0551,44.0634,44.0052,44.0052,77537.0
2019-02-20 14:20:00,52.94,52.94,52.86,52.9,28377.0,44.0052,44.0052,43.9387,43.9719,28377.0
2019-02-20 14:25:00,52.9,53.0,52.88,53.0,31975.0,43.9719,44.0551,43.9553,44.0551,31975.0
2019-02-20 14:30:00,53.0,53.07,52.98,53.02,50695.0,44.0551,44.1132,44.0384,44.0717,50695.0
2019-02-20 14:35:00,53.02,53.06,53.01,53.02,22031.0,44.0717,44.1049,44.0634,44.0717,22031.0
2019-02-20 14:40:00,53.02,53.03,52.98,53.01,34304.0,44.0717,44.08,44.0384,44.0634,34304.0
2019-02-20 14:45:00,53.01,53.05,52.99,53.05,20247.0,44.0634,44.0966,44.0467,44.0966,20247.0
2019-02-20 14:50:00,53.05,53.07,53.0,53.06,48410.0,44.0966,44.1132,44.0551,44.1049,48410.0
2019-02-20 14:55:00,53.06,53.08,53.02,53.03,12019.0,44.1049,44.1216,44.0717,44.08,12019.0
2019-02-20 15:00:00,53.03,53.11,52.98,53.03,206520.0,44.08,44.1465,44.0384,44.08,206520.0
2019-02-20 15:05:00,53.04,53.06,52.99,53.05,52039.0,44.0883,44.1049,44.0467,44.0966,52039.0
2019-02-20 15:10:00,53.06,53.07,53.02,53.03,56588.0,44.1049,44.1132,44.0717,44.08,56588.0
2019-02-20 15:15:00,53.03,53.06,53.03,53.06,18329.0,44.08,44.1049,44.08,44.1049,18329.0
2019-02-20 15:20:00,53.06,53.07,53.03,53.04,43218.0,44.1049,44.1132,44.08,44.0883,43218.0
2019-02-20 15:25:00,53.04,53.06,53.03,53.06,78249.0,44.0883,44.1049,44.08,44.1049,78249.0
2019-02-20 15:30:00,53.06,53.09,53.05,53.09,32532.0,44.1049,44.1299,44.0966,44.1299,32532.0
2019-02-20 15:35:00,53.09,53.16,53.06,53.16,38243.0,44.1299,44.1881,44.1049,44.1881,38243.0
2019-02-20 15:40:00,53.16,53.2,53.14,53.16,81034.0,44.1881,44.2213,44.1714,44.1881,81034.0
2019-02-20 15:45:00,53.17,53.26,53.11,53.25,101590.0,44.1964,44.2712,44.1465,44.2629,101590.0
2019-02-20 15:50:00,53.25,53.33,53.24,53.33,126184.0,44.2629,44.3294,44.2546,44.3294,126184.0
2019-02-20 15:55:00,53.32,53.38,53.25,53.33,429146.0,44.3211,44.3709,44.2629,44.3294,429146.0
2019-02-21 09:30:00,53.17,53.35,53.01,53.19,60989.0,44.1964,44.346,44.0634,44.213,60989.0
2019-02-21 09:35:00,53.18,53.28,53.12,53.23,32786.0,44.2047,44.2878,44.1548,44.2462,32786.0
2019-02-21 09:40:00,53.2,53.29,53.19,53.23,20373.0,44.2213,44.2961,44.213,44.2462,20373.0
2019-02-21 09:45:00,53.23,53.26,53.17,53.18,57745.0,44.2462,44.2712,44.1964,44.2047,57745.0
2019-02-21 09:50:00,53.19,53.3,53.19,53.3,38889.0,44.213,44.3044,44.213,44.3044,38889.0
2019-02-21 09:55:00,53.3,53.33,53.26,53.33,39758.0,44.3044,44.3294,44.2712,44.3294,39758.0
2019-02-21 10:00:00,53.32,53.33,53.14,53.25,31258.0,44.3211,44.3294,44.1714,44.2629,31258.0
2019-02-21 10:05:00,53.25,53.34,53.24,53.27,26589.0,44.2629,44.3377,44.2546,44.2795,26589.0
2019-02-21 10:10:00,53.28,53.32,53.14,53.16,73609.0,44.2878,44.3211,44.1714,44.1881,73609.0
2019-02-21 10:15:00,53.16,53.29,53.15,53.23,32807.0,44.1881,44.2961,44.1797,44.2462,32807.0
2019-02-21 10:20:00,53.23,53.31,53.23,53.29,33751.0,44.2462,44.3127,44.2462,44.2961,33751.0
2019-02-21 10:25:00,53.3,53.32,53.15,53.15,51029.0,44.3044,44.3211,44.1797,44.1797,51029.0
2019-02-21 10:30:00,53.15,53.21,53.15,53.21,33332.0,44.1797,44.2296,44.1797,44.2296,33332.0
2019-02-21 10:35:00,53.21,53.21,53.14,53.18,28408.0,44.2296,44.2296,44.1714,44.2047,28408.0
2019-02-21 10:40:00,53.18,53.2,53.12,53.16,33931.0,44.2047,44.2213,44.1548,44.1881,33931.0
2019-02-21 10:45:00,53.16,53.18,53.05,53.09,42839.0,44.1881,44.2047,44.0966,44.1299,42839.0
2019-02-21 10:50:00,53.09,53.12,53.04,53.1,31584.0,44.1299,44.1548,44.0883,44.1382,31584.0
2019-02-21 10:55:00,53.1,53.13,52.98,52.99,44196.0,44.1382,44.1631,44.0384,44.0467,44196.0
2019-02-21 11:00:00,52.99,53.02,52.92,52.99,39642.0,44.0467,44.0717,43.9886,44.0467,39642.0
2019-02-21 11:05:00,52.99,53.03,52.88,52.92,31174.0,44.0467,44.08,43.9553,43.9886,31174.0
2019-02-21 11:10:00,52.92,53.02,52.92,53.02,34538.0,43.9886,44.0717,43.9886,44.0717,34538.0
2019-02-21 11:15:00,53.02,53.05,52.94,52.96,37982.0,44.0717,44.0966,44.0052,44.0218,37982.0
2019-02-21 11:20:00,52.96,53.01,52.91,52.93,21374.0,44.0218,44.0634,43.9802,43.9969,21374.0
2019-02-21 11:25:00,52.93,52.94,52.83,52.86,21725.0,43.9969,44.0052,43.9138,43.9387,21725.0
2019-02-21 11:30:00,52.86,52.94,52.84,52.94,26877.0,43.9387,44.0052,43.9221,44.0052,26877.0
2019-02-21 11:35:00,52.94,52.95,52.89,52.9,16852.0,44.0052,44.0135,43.9636,43.9719,16852.0
2019-02-21 11:40:00,52.9,52.92,52.86,52.9,16716.0,43.9719,43.9886,43.9387,43.9719,16716.0
2019-02-21 11:45:00,52.9,52.92,52.85,52.89,13692.0,43.9719,43.9886,43.9304,43.9636,13692.0
2019-02-21 11:50:00,52.9,52.93,52.88,52.93,7932.0,43.9719,43.9969,43.9553,43.9969,7932.0
2019-02-21 11:55:00,52.93,53.03,52.91,52.98,21932.0,43.9969,44.08,43.9802,44.0384,21932.0
2019-02-21 12:00:00,52.99,53.03,52.94,52.94,23035.0,44.0467,44.08,44.0052,44.0052,23035.0
2019-02-21 12:05:00,52.95,52.98,52.94,52.95,32876.0,44.0135,44.0384,44.0052,44.0135,32876.0
2019-02-21 12:10:00,52.95,52.97,52.92,52.96,17970.0,44.0135,44.0301,43.9886,44.0218,17970.0
2019-02-21 12:15:00,52.95,52.95,52.89,52.9,15672.0,44.0135,44.0135,43.9636,43.9719,15672.0
2019-02-21 12:20:00,52.9,52.95,52.9,52.92,13529.0,43.9719,44.0135,43.9719,43.9886,13529.0
2019-02-21 12:25:00,52.92,52.96,52.92,52.92,9377.0,43.9886,44.0218,43.9886,43.9886,9377.0
2019-02-21 12:30:00,52.92,52.97,52.92,52.93,13623.0,43.9886,44.0301,43.9886,43.9969,13623.0
2019-02-21 12:35:00,52.92,52.94,52.87,52.9,26592.0,43.9886,44.0052,43.947,43.9719,26592.0
2019-02-21 12:40:00,52.9,52.93,52.89,52.89,8362.0,43.9719,43.9969,43.9636,43.9636,8362.0
2019-02-21 12:45:00,52.9,52.92,52.89,52.89,10924.0,43.9719,43.9886,43.9636,43.9636,10924.0
2019-02-21 12:50:00,52.9,52.95,52.9,52.94,13149.0,43.9719,44.0135,43.9719,44.0052,13149.0
2019-02-21 12:55:00,52.95,52.98,52.93,52.96,12161.0,44.0135,44.0384,43.9969,44.0218,12161.0
2019-02-21 13:00:00,52.97,52.98,52.92,52.95,16958.0,44.0301,44.0384,43.9886,44.0135,16958.0
2019-02-21 13:05:00,52.96,52.97,52.94,52.94,6580.0,44.0218,44.0301,44.0052,44.0052,6580.0
2019-02-21 13:10:00,52.94,52.98,52.93,52.97,6881.0,44.0052,44.0384,43.9969,44.0301,6881.0
2019-02-21 13:15:00,52.97,52.97,52.92,52.93,21849.0,44.0301,44.0301,43.9886,43.9969,21849.0
2019-02-21 13:20:00,52.93,52.96,52.93,52.95,3550.0,43.9969,44.0218,43.9969,44.0135,3550.0
2019-02-21 13:25:00,52.95,52.96,52.93,52.93,20532.0,44.0135,44.0218,43.9969,43.9969,20532.0
2019-02-21 13:30:00,52.94,52.95,52.92,52.93,9458.0,44.0052,44.0135,43.9886,43.9969,9458.0
2019-02-21 13:35:00,52.94,52.97,52.93,52.94,8614.0,44.0052,44.0301,43.9969,44.0052,8614.0
2019-02-21 13:40:00,52.95,52.97,52.94,52.97,11047.0,44.0135,44.0301,44.0052,44.0301,11047.0
2019-02-21 13:45:00,52.96,53.01,52.96,53.0,13408.0,44.0218,44.0634,44.0218,44.0551,13408.0
2019-02-21 13:50:00,53.01,53.02,52.98,52.99,29350.0,44.0634,44.0717,44.0384,44.0467,29350.0
2019-02-21 13:55:00,52.99,53.02,52.96,52.98,46204.0,44.0467,44.0717,44.0218,44.0384,46204.0
2019-02-21 14:00:00,52.97,53.0,52.96,52.98,20879.0,44.0301,44.0551,44.0218,44.0384,20879.0
2019-02-21 14:05:00,52.98,53.01,52.98,53.0,8536.0,44.0384,44.0634,44.0384,44.0551,8536.0
2019-02-21 14:10:00,53.0,53.01,52.97,52.97,13655.0,44.0551,44.0634,44.0301,44.0301,13655.0
2019-02-21 14:15:00,52.96,52.98,52.92,52.92,20651.0,44.0218,44.0384,43.9886,43.9886,20651.0
2019-02-21 14:20:00,52.93,52.94,52.85,52.86,15330.0,43.9969,44.0052,43.9304,43.9387,15330.0
2019-02-21 14:25:00,52.86,52.92,52.84,52.91,11446.0,43.9387,43.9886,43.9221,43.9802,11446.0
2019-02-21 14:30:00,52.92,52.96,52.9,52.92,20166.0,43.9886,44.0218,43.9719,43.9886,20166.0
2019-02-21 14:35:00,52.91,52.93,52.91,52.91,9245.0,43.9802,43.9969,43.9802,43.9802,9245.0
2019-02-21 14:40:00,52.92,52.93,52.9,52.93,29880.0,43.9886,43.9969,43.9719,43.9969,29880.0
2019-02-21 14:45:00,52.93,52.94,52.84,52.88,35897.0,43.9969,44.0052,43.9221,43.9553,35897.0
2019-02-21 14:50:00,52.86,52.86,52.81,52.84,28576.0,43.9387,43.9387,43.8971,43.9221,28576.0
2019-02-21 14:55:00,52.83,52.89,52.83,52.89,21622.0,43.9138,43.9636,43.9138,43.9636,21622.0
2019-02-21 15:00:00,52.89,52.9,52.86,52.86,13565.0,43.9636,43.9719,43.9387,43.9387,13565.0
2019-02-21 15:05:00,52.87,52.95,52.87,52.93,14602.0,43.947,44.0135,43.947,43.9969,14602.0
2019-02-21 15:10:00,52.92,52.97,52.92,52.95,14687.0,43.9886,44.0301,43.9886,44.0135,14687.0
2019-02-21 15:15:00,52.95,52.95,52.89,52.91,30634.0,44.0135,44.0135,43.9636,43.9802,30634.0
2019-02-21 15:20:00,52.9,52.92,52.88,52.89,14728.0,43.9719,43.9886,43.9553,43.9636,14728.0
2019-02-21 15:25:00,52.9,52.92,52.87,52.9,16775.0,43.9719,43.9886,43.947,43.9719,16775.0
2019-02-21 15:30:00,52.91,52.92,52.83,52.86,32479.0,43.9802,43.9886,43.9138,43.9387,32479.0
2019-02-21 15:35:00,52.87,52.89,52.85,52.87,23177.0,43.947,43.9636,43.9304,43.947,23177.0
2019-02-21 15:40:00,52.88,52.89,52.84,52.86,47698.0,43.9553,43.9636,43.9221,43.9387,47698.0
2019-02-21 15:45:00,52.86,52.97,52.85,52.91,81946.0,43.9387,44.0301,43.9304,43.9802,81946.0
2019-02-21 15:50:00,52.91,52.93,52.88,52.91,51740.0,43.9802,43.9969,43.9553,43.9802,51740.0
2019-02-21 15:55:00,52.92,52.99,52.91,52.95,147930.0,43.9886,44.0467,43.9802,44.0135,147930.0
2019-02-22 09:30:00,53.15,53.18,53.02,53.17,66912.0,44.1797,44.2047,44.0717,44.1964,66912.0
2019-02-22 09:35:00,53.17,53.2,53.04,53.05,19546.0,44.1964,44.2213,44.0883,44.0966,19546.0
2019-02-22 09:40:00,53.03,53.1,52.96,53.02,32710.0,44.08,44.1382,44.0218,44.0717,32710.0
2019-02-22 09:45:00,53.03,53.09,52.98,52.99,29803.0,44.08,44.1299,44.0384,44.0467,29803.0
2019-02-22 09:50:00,52.98,53.09,52.98,53.02,19916.0,44.0384,44.1299,44.0384,44.0717,19916.0
2019-02-22 09:55:00,53.02,53.05,52.95,53.0,153794.0,44.0717,44.0966,44.0135,44.0551,153794.0
2019-02-22 10:00:00,53.0,53.01,52.9,52.95,94277.0,44.0551,44.0634,43.9719,44.0135,94277.0
2019-02-22 10:05:00,52.94,52.99,52.92,52.96,33940.0,44.0052,44.0467,43.9886,44.0218,33940.0
2019-02-22 10:10:00,52.96,53.08,52.95,53.07,20268.0,44.0218,44.1216,44.0135,44.1132,20268.0
2019-02-22 10:15:00,53.07,53.1,53.03,53.08,18452.0,44.1132,44.1382,44.08,44.1216,18452.0
2019-02-22 10:20:00,53.09,53.13,53.05,53.06,15853.0,44.1299,44.1631,44.0966,44.1049,15853.0
2019-02-22 10:25:00,53.06,53.08,52.99,53.02,10395.0,44.1049,44.1216,44.0467,44.0717,10395.0
2019-02-22 10:30:00,53.03,53.04,53.0,53.0,23680.0,44.08,44.0883,44.0551,44.0551,23680.0
2019-02-22 10:35:00,53.0,53.0,52.88,52.88,19904.0,44.0551,44.0551,43.9553,43.9553,19904.0
2019-02-22 10:40:00,52.87,52.93,52.83,52.85,23777.0,43.947,43.9969,43.9138,43.9304,23777.0
2019-02-22 10:45:00,52.86,52.94,52.86,52.92,19285.0,43.9387,44.0052,43.9387,43.9886,19285.0
2019-02-22 10:50:00,52.91,52.95,52.86,52.92,17540.0,43.9802,44.0135,43.9387,43.9886,17540.0
2019-02-22 10:55:00,52.91,52.95,52.91,52.95,7508.0,43.9802,44.0135,43.9802,44.0135,7508.0
2019-02-22 11:00:00,52.96,52.98,52.9,52.98,31935.0,44.0218,44.0384,43.9719,44.0384,31935.0
2019-02-22 11:05:00,52.99,53.01,52.96,53.0,25358.0,44.0467,44.0634,44.0218,44.0551,25358.0
2019-02-22 11:10:00,52.99,53.02,52.98,53.02,18635.0,44.0467,44.0717,44.0384,44.0717,18635.0
2019-02-22 11:15:00,53.02,53.09,53.0,53.07,18997.0,44.0717,44.1299,44.0551,44.1132,18997.0
2019-02-22 11:20:00,53.07,53.14,53.06,53.14,19173.0,44.1132,44.1714,44.1049,44.1714,19173.0
2019-02-22 11:25:00,53.13,53.13,53.07,53.08,17661.0,44.1631,44.1631,44.1132,44.1216,17661.0
2019-02-22 11:30:00,53.08,53.11,53.04,53.07,16065.0,44.1216,44.1465,44.0883,44.1132,16065.0
2019-02-22 11:35:00,53.08,53.11,53.07,53.11,8196.0,44.1216,44.1465,44.1132,44.1465,8196.0
2019-02-22 11:40:00,53.1,53.11,53.06,53.06,9757.0,44.1382,44.1465,44.1049,44.1049,9757.0
2019-02-22 11:45:00,53.06,53.1,53.05,53.07,15843.0,44.1049,44.1382,44.0966,44.1132,15843.0
2019-02-22 11:50:00,53.08,53.09,53.05,53.09,13397.0,44.1216,44.1299,44.0966,44.1299,13397.0
2019-02-22 11:55:00,53.09,53.12,53.06,53.09,10842.0,44.1299,44.1548,44.1049,44.1299,10842.0
2019-02-22 12:00:00,53.09,53.17,53.07,53.15,9193.0,44.1299,44.1964,44.1132,44.1797,9193.0
2019-02-22 12:05:00,53.16,53.16,53.13,53.14,14198.0,44.1881,44.1881,44.1631,44.1714,14198.0
2019-02-22 12:10:00,53.13,53.14,53.09,53.11,10856.0,44.1631,44.1714,44.1299,44.1465,10856.0
2019-02-22 12:15:00,53.11,53.13,53.09,53.11,8468.0,44.1465,44.1631,44.1299,44.1465,8468.0
2019-02-22 12:20:00,53.1,53.12,53.08,53.12,53721.0,44.1382,44.1548,44.1216,44.1548,53721.0
2019-02-22 12:25:00,53.12,53.12,53.07,53.08,6185.0,44.1548,44.1548,44.1132,44.1216,6185.0
2019-02-22 12:30:00,53.07,53.08,52.99,53.0,56931.0,44.1132,44.1216,44.0467,44.0551,56931.0
2019-02-22 12:35:00,52.99,53.02,52.98,53.01,5313.0,44.0467,44.0717,44.0384,44.0634,5313.0
2019-02-22 12:40:00,53.01,53.04,52.99,53.03,8701.0,44.0634,44.0883,44.0467,44.08,8701.0
2019-02-22 12:45:00,53.03,53.06,53.03,53.04,11461.0,44.08,44.1049,44.08,44.0883,11461.0
2019-02-22 12:50:00,53.04,53.04,52.97,52.98,13639.0,44.0883,44.0883,44.0301,44.0384,13639.0
2019-02-22 12:55:00,52.98,53.03,52.98,53.01,14171.0,44.0384,44.08,44.0384,44.0634,14171.0
2019-02-22 13:00:00,53.01,53.01,52.97,52.98,23480.0,44.0634,44.0634,44.0301,44.0384,23480.0
2019-02-22 13:05:00,52.98,53.0,52.97,52.98,7502.0,44.0384,44.0551,44.0301,44.0384,7502.0
2019-02-22 13:10:00,52.99,53.02,52.99,53.01,13331.0,44.0467,44.0717,44.0467,44.0634,13331.0
2019-02-22 13:15:00,53.0,53.03,52.97,53.03,10743.0,44.0551,44.08,44.0301,44.08,10743.0
2019-02-22 13:20:00,53.02,53.03,52.99,53.0,13735.0,44.0717,44.08,44.0467,44.0551,13735.0
2019-02-22 13:25:00,53.0,53.02,52.98,53.0,8996.0,44.0551,44.0717,44.0384,44.0551,8996.0
2019-02-22 13:30:00,53.0,53.02,52.98,53.01,22146.0,44.0551,44.0717,44.0384,44.0634,22146.0
2019-02-22 13:35:00,53.01,53.03,53.0,53.02,27701.0,44.0634,44.08,44.0551,44.0717,27701.0
2019-02-22 13:40:00,53.02,53.03,53.0,53.01,18595.0,44.0717,44.08,44.0551,44.0634,18595.0
2019-02-22 13:45:00,53.0,53.02,52.98,53.01,22868.0,44.0551,44.0717,44.0384,44.0634,22868.0
2019-02-22 13:50:00,53.01,53.01,52.97,53.0,23104.0,44.0634,44.0634,44.0301,44.0551,23104.0
2019-02-22 13:55:00,53.01,53.07,53.0,53.05,39459.0,44.0634,44.1132,44.0551,44.0966,39459.0
2019-02-22 14:00:00,53.05,53.08,53.03,53.04,21176.0,44.0966,44.1216,44.08,44.0883,21176.0
2019-02-22 14:05:00,53.04,53.12,53.02,53.12,21152.0,44.0883,44.1548,44.0717,44.1548,21152.0
2019-02-22 14:10:00,53.12,53.14,53.1,53.1,24896.0,44.1548,44.1714,44.1382,44.1382,24896.0
2019-02-22 14:15:00,53.11,53.11,53.07,53.09,20983.0,44.1465,44.1465,44.1132,44.1299,20983.0
2019-02-22 14:20:00,53.09,53.09,53.06,53.09,15778.0,44.1299,44.1299,44.1049,44.1299,15778.0
2019-02-22 14:25:00,53.08,53.09,53.07,53.08,15855.0,44.1216,44.1299,44.1132,44.1216,15855.0
2019-02-22 14:30:00,53.08,53.09,53.06,53.06,30912.0,44.1216,44.1299,44.1049,44.1049,30912.0
2019-02-22 14:35:00,53.06,53.07,52.99,53.05,50608.0,44.1049,44.1132,44.0467,44.0966,50608.0
2019-02-22 14:40:00,53.05,53.08,53.01,53.06,25681.0,44.0966,44.1216,44.0634,44.1049,25681.0
2019-02-22 14:45:00,53.06,53.11,53.03,53.09,43861.0,44.1049,44.1465,44.08,44.1299,43861.0
2019-02-22 14:50:00,53.09,53.13,53.09,53.11,16641.0,44.1299,44.1631,44.1299,44.1465,16641.0
2019-02-22 14:55:00,53.11,53.13,53.1,53.11,16957.0,44.1465,44.1631,44.1382,44.1465,16957.0
2019-02-22 15:00:00,53.11,53.17,53.11,53.13,33786.0,44.1465,44.1964,44.1465,44.1631,33786.0
2019-02-22 15:05:00,53.13,53.2,53.13,53.18,23235.0,44.1631,44.2213,44.1631,44.2047,23235.0
2019-02-22 15:10:00,53.18,53.25,53.18,53.25,28714.0,44.2047,44.2629,44.2047,44.2629,28714.0
2019-02-22 15:15:00,53.24,53.29,53.23,53.28,43096.0,44.2546,44.2961,44.2462,44.2878,43096.0
2019-02-22 15:20:00,53.28,53.3,53.24,53.24,25105.0,44.2878,44.3044,44.2546,44.2546,25105.0
2019-02-22 15:25:00,53.24,53.33,53.24,53.32,35085.0,44.2546,44.3294,44.2546,44.3211,35085.0
2019-02-22 15:30:00,53.31,53.32,53.26,53.29,33024.0,44.3127,44.3211,44.2712,44.2961,33024.0
2019-02-22 15:35:00,53.29,53.29,53.19,53.21,33579.0,44.2961,44.2961,44.213,44.2296,33579.0
2019-02-22 15:40:00,53.21,53.28,53.2,53.27,30167.0,44.2296,44.2878,44.2213,44.2795,30167.0
2019-02-22 15:45:00,53.27,53.3,53.27,53.28,55015.0,44.2795,44.3044,44.2795,44.2878,55015.0
2019-02-22 15:50:00,53.28,53.31,53.26,53.3,66280.0,44.2878,44.3127,44.2712,44.3044,66280.0
2019-02-22 15:55:00,53.3,53.32,53.19,53.22,277777.0,44.3044,44.3211,44.213,44.2379,277777.0
2019-02-25 09:30:00,53.4,53.52,53.36,53.43,88712.0,44.3876,44.4873,44.3543,44.4125,88712.0
2019-02-25 09:35:00,53.44,53.47,53.35,53.47,89642.0,44.4208,44.4457,44.346,44.4457,89642.0
2019-02-25 09:40:00,53.47,53.47,53.35,53.44,30334.0,44.4457,44.4457,44.346,44.4208,30334.0
2019-02-25 09:45:00,53.44,53.49,53.39,53.49,23193.0,44.4208,44.4624,44.3792,44.4624,23193.0
2019-02-25 09:50:00,53.48,53.59,53.48,53.53,60549.0,44.454,44.5455,44.454,44.4956,60549.0
2019-02-25 09:55:00,53.53,53.63,53.49,53.59,55982.0,44.4956,44.5787,44.4624,44.5455,55982.0
2019-02-25 10:00:00,53.59,53.61,53.49,53.6,85390.0,44.5455,44.5621,44.4624,44.5538,85390.0
2019-02-25 10:05:00,53.6,53.64,53.57,53.6,32779.0,44.5538,44.587,44.5289,44.5538,32779.0
2019-02-25 10:10:00,53.61,53.61,53.56,53.59,27002.0,44.5621,44.5621,44.5205,44.5455,27002.0
2019-02-25 10:15:00,53.59,53.63,53.57,53.62,30933.0,44.5455,44.5787,44.5289,44.5704,30933.0
2019-02-25 10:20:00,53.61,53.62,53.53,53.55,38019.0,44.5621,44.5704,44.4956,44.5122,38019.0
2019-02-25 10:25:00,53.55,53.57,53.45,53.5,74701.0,44.5122,44.5289,44.4291,44.4707,74701.0
2019-02-25 10:30:00,53.5,53.51,53.44,53.47,46436.0,44.4707,44.479,44.4208,44.4457,46436.0
2019-02-25 10:35:00,53.47,53.48,53.45,53.47,30423.0,44.4457,44.454,44.4291,44.4457,30423.0
2019-02-25 10:40:00,53.46,53.49,53.45,53.48,23482.0,44.4374,44.4624,44.4291,44.454,23482.0
2019-02-25 10:45:00,53.47,53.47,53.4,53.41,26102.0,44.4457,44.4457,44.3876,44.3959,26102.0
2019-02-25 10:50:00,53.41,53.46,53.39,53.45,44642.0,44.3959,44.4374,44.3792,44.4291,44642.0
2019-02-25 10:55:00,53.45,53.53,53.44,53.51,81255.0,44.4291,44.4956,44.4208,44.479,81255.0
2019-02-25 11:00:00,53.51,53.59,53.49,53.57,47919.0,44.479,44.5455,44.4624,44.5289,47919.0
2019-02-25 11:05:00,53.56,53.66,53.56,53.64,105910.0,44.5205,44.6037,44.5205,44.587,105910.0
2019-02-25 11:10:00,53.64,53.64,53.59,53.6,37278.0,44.587,44.587,44.5455,44.5538,37278.0
2019-02-25 11:15:00,53.6,53.61,53.57,53.59,21998.0,44.5538,44.5621,44.5289,44.5455,21998.0
2019-02-25 11:20:00,53.59,53.61,53.57,53.6,17314.0,44.5455,44.5621,44.5289,44.5538,17314.0
2019-02-25 11:25:00,53.59,53.59,53.55,53.57,23954.0,44.5455,44.5455,44.5122,44.5289,23954.0
2019-02-25 11:30:00,53.56,53.56,53.52,53.54,41641.0,44.5205,44.5205,44.4873,44.5039,41641.0
2019-02-25 11:35:00,53.54,53.56,53.49,53.5,34569.0,44.5039,44.5205,44.4624,44.4707,34569.0
2019-02-25 11:40:00,53.49,53.51,53.46,53.48,55102.0,44.4624,44.479,44.4374,44.454,55102.0
2019-02-25 11:45:00,53.48,53.52,53.47,53.5,52784.0,44.454,44.4873,44.4457,44.4707,52784.0
2019-02-25 11:50:00,53.5,53.51,53.46,53.46,50868.0,44.4707,44.479,44.4374,44.4374,50868.0
2019-02-25 11:55:00,53.46,53.49,53.45,53.48,19787.0,44.4374,44.4624,44.4291,44.454,19787.0
2019-02-25 12:00:00,53.48,53.49,53.46,53.47,39653.0,44.454,44.4624,44.4374,44.4457,39653.0
2019-02-25 12:05:00,53.47,53.5,53.46,53.48,28778.0,44.4457,44.4707,44.4374,44.454,28778.0
2019-02-25 12:10:00,53.47,53.51,53.46,53.51,21205.0,44.4457,44.479,44.4374,44.479,21205.0
2019-02-25 12:15:00,53.51,53.51,53.47,53.48,15138.0,44.479,44.479,44.4457,44.454,15138.0
2019-02-25 12:20:00,53.47,53.48,53.41,53.41,26871.0,44.4457,44.454,44.3959,44.3959,26871.0
2019-02-25 12:25:00,53.42,53.44,53.41,53.41,24114.0,44.4042,44.4208,44.3959,44.3959,24114.0
2019-02-25 12:30:00,53.41,53.47,53.4,53.46,16384.0,44.3959,44.4457,44.3876,44.4374,16384.0
2019-02-25 12:35:00,53.46,53.49,53.44,53.48,71562.0,44.4374,44.4624,44.4208,44.454,71562.0
2019-02-25 12:40:00,53.48,53.55,53.48,53.5,33270.0,44.454,44.5122,44.454,44.4707,33270.0
2019-02-25 12:45:00,53.49,53.51,53.46,53.48,18222.0,44.4624,44.479,44.4374,44.454,18222.0
2019-02-25 12:50:00,53.47,53.47,53.36,53.39,35431.0,44.4457,44.4457,44.3543,44.3792,35431.0
2019-02-25 12:55:00,53.38,53.38,53.32,53.34,54019.0,44.3709,44.3709,44.3211,44.3377,54019.0
2019-02-25 13:00:00,53.34,53.38,53.33,53.35,72976.0,44.3377,44.3709,44.3294,44.346,72976.0
2019-02-25 13:05:00,53.35,53.39,53.33,53.37,27510.0,44.346,44.3792,44.3294,44.3626,27510.0
2019-02-25 13:10:00,53.37,53.37,53.32,53.33,21894.0,44.3626,44.3626,44.3211,44.3294,21894.0
2019-02-25 13:15:00,53.32,53.35,53.28,53.28,28412.0,44.3211,44.346,44.2878,44.2878,28412.0
2019-02-25 13:20:00,53.28,53.29,53.25,53.26,45726.0,44.2878,44.2961,44.2629,44.2712,45726.0
2019-02-25 13:25:00,53.26,53.3,53.24,53.29,37874.0,44.2712,44.3044,44.2546,44.2961,37874.0
2019-02-25 13:30:00,53.29,53.3,53.22,53.24,20446.0,44.2961,44.3044,44.2379,44.2546,20446.0
2019-02-25 13:35:00,53.24,53.27,53.21,53.25,21281.0,44.2546,44.2795,44.2296,44.2629,21281.0
2019-02-25 13:40:00,53.26,53.29,53.25,53.29,13798.0,44.2712,44.2961,44.2629,44.2961,13798.0
2019-02-25 13:45:00,53.29,53.31,53.25,53.3,41366.0,44.2961,44.3127,44.2629,44.3044,41366.0
2019-02-25 13:50:00,53.3,53.35,53.28,53.3,22480.0,44.3044,44.346,44.2878,44.3044,22480.0
2019-02-25 13:55:00,53.3,53.31,53.26,53.3,19951.0,44.3044,44.3127,44.2712,44.3044,19951.0
2019-02-25 14:00:00,53.29,53.29,53.26,53.28,52851.0,44.2961,44.2961,44.2712,44.2878,52851.0
2019-02-25 14:05:00,53.28,53.3,53.24,53.25,27565.0,44.2878,44.3044,44.2546,44.2629,27565.0
2019-02-25 14:10:00,53.25,53.25,53.19,53.19,25846.0,44.2629,44.2629,44.213,44.213,25846.0
2019-02-25 14:15:00,53.19,53.21,53.15,53.16,33018.0,44.213,44.2296,44.1797,44.1881,33018.0
2019-02-25 14:20:00,53.15,53.18,53.11,53.18,45642.0,44.1797,44.2047,44.1465,44.2047,45642.0
2019-02-25 14:25:00,53.18,53.18,53.11,53.11,26661.0,44.2047,44.2047,44.1465,44.1465,26661.0
2019-02-25 14:30:00,53.11,53.12,53.02,53.03,27311.0,44.1465,44.1548,44.0717,44.08,27311.0
2019-02-25 14:35:00,53.04,53.08,53.03,53.08,28894.0,44.0883,44.1216,44.08,44.1216,28894.0
2019-02-25 14:40:00,53.09,53.1,53.08,53.1,23484.0,44.1299,44.1382,44.1216,44.1382,23484.0
2019-02-25 14:45:00,53.09,53.1,53.03,53.03,43055.0,44.1299,44.1382,44.08,44.08,43055.0
2019-02-25 14:50:00,53.03,53.04,52.99,53.02,28237.0,44.08,44.0883,44.0467,44.0717,28237.0
2019-02-25 14:55:00,53.02,53.06,53.02,53.05,36490.0,44.0717,44.1049,44.0717,44.0966,36490.0
2019-02-25 15:00:00,53.05,53.05,52.99,52.99,26029.0,44.0966,44.0966,44.0467,44.0467,26029.0
2019-02-25 15:05:00,52.99,53.01,52.96,52.99,34604.0,44.0467,44.0634,44.0218,44.0467,34604.0
2019-02-25 15:10:00,52.99,53.04,52.96,53.01,40763.0,44.0467,44.0883,44.0218,44.0634,40763.0
2019-02-25 15:15:00,53.02,53.08,53.01,53.05,74938.0,44.0717,44.1216,44.0634,44.0966,74938.0
2019-02-25 15:20:00,53.05,53.07,53.03,53.04,33808.0,44.0966,44.1132,44.08,44.0883,33808.0
2019-02-25 15:25:00,53.03,53.04,52.94,52.95,45002.0,44.08,44.0883,44.0052,44.0135,45002.0
2019-02-25 15:30:00,52.95,53.01,52.95,52.99,87842.0,44.0135,44.0634,44.0135,44.0467,87842.0
2019-02-25 15:35:00,53.0,53.01,52.97,53.01,66650.0,44.0551,44.0634,44.0301,44.0634,66650.0
2019-02-25 15:40:00,53.0,53.04,52.98,53.01,118786.0,44.0551,44.0883,44.0384,44.0634,118786.0
2019-02-25 15:45:00,53.0,53.04,52.96,52.96,50543.0,44.0551,44.0883,44.0218,44.0218,50543.0
2019-02-25 15:50:00,52.96,53.05,52.92,52.96,106271.0,44.0218,44.0966,43.9886,44.0218,106271.0
2019-02-25 15:55:00,52.97,52.98,52.9,52.94,241710.0,44.0301,44.0384,43.9719,44.0052,241710.0
2019-02-26 09:30:00,52.87,52.93,52.81,52.84,88162.0,43.947,43.9969,43.8971,43.9221,88162.0
2019-02-26 09:35:00,52.86,52.94,52.81,52.84,135479.0,43.9387,44.0052,43.8971,43.9221,135479.0
2019-02-26 09:40:00,52.84,52.89,52.76,52.77,64247.0,43.9221,43.9636,43.8556,43.8639,64247.0
2019-02-26 09:45:00,52.77,52.8,52.66,52.71,43264.0,43.8639,43.8888,43.7724,43.814,43264.0
2019-02-26 09:50:00,52.72,52.75,52.7,52.73,51494.0,43.8223,43.8473,43.8057,43.8306,51494.0
2019-02-26 09:55:00,52.73,52.88,52.72,52.83,54778.0,43.8306,43.9553,43.8223,43.9138,54778.0
2019-02-26 10:00:00,52.83,52.98,52.82,52.98,57830.0,43.9138,44.0384,43.9054,44.0384,57830.0
2019-02-26 10:05:00,52.98,52.98,52.91,52.96,77459.0,44.0384,44.0384,43.9802,44.0218,77459.0
2019-02-26 10:10:00,52.95,53.01,52.95,52.98,58497.0,44.0135,44.0634,44.0135,44.0384,58497.0
2019-02-26 10:15:00,52.98,52.99,52.93,52.96,36827.0,44.0384,44.0467,43.9969,44.0218,36827.0
2019-02-26 10:20:00,52.96,53.08,52.94,53.06,55705.0,44.0218,44.1216,44.0052,44.1049,55705.0
2019-02-26 10:25:00,53.07,53.15,53.03,53.13,52428.0,44.1132,44.1797,44.08,44.1631,52428.0
2019-02-26 10:30:00,53.12,53.26,53.11,53.26,34757.0,44.1548,44.2712,44.1465,44.2712,34757.0
2019-02-26 10:35:00,53.25,53.26,53.21,53.23,32984.0,44.2629,44.2712,44.2296,44.2462,32984.0
2019-02-26 10:40:00,53.22,53.26,53.21,53.23,23142.0,44.2379,44.2712,44.2296,44.2462,23142.0
2019-02-26 10:45:00,53.23,53.26,53.2,53.23,23427.0,44.2462,44.2712,44.2213,44.2462,23427.0
2019-02-26 10:50:00,53.23,53.24,53.16,53.22,90223.0,44.2462,44.2546,44.1881,44.2379,90223.0
2019-02-26 10:55:00,53.21,53.21,53.17,53.19,17088.0,44.2296,44.2296,44.1964,44.213,17088.0
2019-02-26 11:00:00,53.18,53.21,53.16,53.18,37484.0,44.2047,44.2296,44.1881,44.2047,37484.0
2019-02-26 11:05:00,53.18,53.29,53.18,53.28,24211.0,44.2047,44.2961,44.2047,44.2878,24211.0
2019-02-26 11:10:00,53.28,53.31,53.24,53.31,38594.0,44.2878,44.3127,44.2546,44.3127,38594.0
2019-02-26 11:15:00,53.32,53.34,53.28,53.28,40490.0,44.3211,44.3377,44.2878,44.2878,40490.0
2019-02-26 11:20:00,53.27,53.27,53.22,53.25,17346.0,44.2795,44.2795,44.2379,44.2629,17346.0
2019-02-26 11:25:00,53.25,53.28,53.19,53.23,28227.0,44.2629,44.2878,44.213,44.2462,28227.0
2019-02-26 11:30:00,53.23,53.33,53.22,53.33,28818.0,44.2462,44.3294,44.2379,44.3294,28818.0
2019-02-26 11:35:00,53.33,53.34,53.3,53.3,43453.0,44.3294,44.3377,44.3044,44.3044,43453.0
2019-02-26 11:40:00,53.3,53.36,53.3,53.34,26327.0,44.3044,44.3543,44.3044,44.3377,26327.0
2019-02-26 11:45:00,53.33,53.39,53.28,53.36,27969.0,44.3294,44.3792,44.2878,44.3543,27969.0
2019-02-26 11:50:00,53.35,53.37,53.32,53.36,25257.0,44.346,44.3626,44.3211,44.3543,25257.0
2019-02-26 11:55:00,53.36,53.37,53.29,53.29,17387.0,44.3543,44.3626,44.2961,44.2961,17387.0
2019-02-26 12:00:00,53.3,53.33,53.28,53.28,13814.0,44.3044,44.3294,44.2878,44.2878,13814.0
2019-02-26 12:05:00,53.28,53.28,53.24,53.26,17585.0,44.2878,44.2878,44.2546,44.2712,17585.0
2019-02-26 12:10:00,53.25,53.31,53.24,53.29,16245.0,44.2629,44.3127,44.2546,44.2961,16245.0
2019-02-26 12:15:00,53.29,53.31,53.28,53.29,13124.0,44.2961,44.3127,44.2878,44.2961,13124.0
2019-02-26 12:20:00,53.29,53.3,53.26,53.27,19168.0,44.2961,44.3044,44.2712,44.2795,19168.0
2019-02-26 12:25:00,53.26,53.28,53.22,53.22,22319.0,44.2712,44.2878,44.2379,44.2379,22319.0
2019-02-26 12:30:00,53.23,53.23,53.16,53.16,24908.0,44.2462,44.2462,44.1881,44.1881,24908.0
2019-02-26 12:35:00,53.15,53.16,53.13,53.14,23726.0,44.1797,44.1881,44.1631,44.1714,23726.0
2019-02-26 12:40:00,53.13,53.15,53.11,53.13,44832.0,44.1631,44.1797,44.1465,44.1631,44832.0
2019-02-26 12:45:00,53.12,53.13,53.04,53.05,45435.0,44.1548,44.1631,44.0883,44.0966,45435.0
2019-02-26 12:50:00,53.05,53.06,53.01,53.03,39918.0,44.0966,44.1049,44.0634,44.08,39918.0
2019-02-26 12:55:00,53.03,53.05,53.02,53.03,25153.0,44.08,44.0966,44.0717,44.08,25153.0
2019-02-26 13:00:00,53.04,53.08,53.03,53.04,24390.0,44.0883,44.1216,44.08,44.0883,24390.0
2019-02-26 13:05:00,53.04,53.04,53.02,53.03,16552.0,44.0883,44.0883,44.0717,44.08,16552.0
2019-02-26 13:10:00,53.04,53.05,53.03,53.05,12691.0,44.0883,44.0966,44.08,44.0966,12691.0
2019-02-26 13:15:00,53.05,53.07,53.04,53.05,15676.0,44.0966,44.1132,44.0883,44.0966,15676.0
2019-02-26 13:20:00,53.06,53.09,53.05,53.08,14235.0,44.1049,44.1299,44.0966,44.1216,14235.0
2019-02-26 13:25:00,53.06,53.06,53.02,53.04,14878.0,44.1049,44.1049,44.0717,44.0883,14878.0
2019-02-26 13:30:00,53.04,53.04,52.99,53.0,11098.0,44.0883,44.0883,44.0467,44.0551,11098.0
2019-02-26 13:35:00,53.01,53.01,52.96,52.96,14992.0,44.0634,44.0634,44.0218,44.0218,14992.0
2019-02-26 13:40:00,52.97,52.97,52.91,52.91,18289.0,44.0301,44.0301,43.9802,43.9802,18289.0
2019-02-26 13:45:00,52.91,52.92,52.88,52.88,33421.0,43.9802,43.9886,43.9553,43.9553,33421.0
2019-02-26 13:50:00,52.88,52.92,52.87,52.91,28383.0,43.9553,43.9886,43.947,43.9802,28383.0
2019-02-26 13:55:00,52.92,52.93,52.9,52.92,9080.0,43.9886,43.9969,43.9719,43.9886,9080.0
2019-02-26 14:00:00,52.92,53.01,52.92,52.99,23228.0,43.9886,44.0634,43.9886,44.0467,23228.0
2019-02-26 14:05:00,52.98,52.99,52.95,52.96,23797.0,44.0384,44.0467,44.0135,44.0218,23797.0
2019-02-26 14:10:00,52.95,52.96,52.94,52.96,13368.0,44.0135,44.0218,44.0052,44.0218,13368.0
2019-02-26 14:15:00,52.96,52.98,52.93,52.98,21583.0,44.0218,44.0384,43.9969,44.0384,21583.0
2019-02-26 14:20:00,52.97,52.98,52.94,52.95,31208.0,44.0301,44.0384,44.0052,44.0135,31208.0
2019-02-26 14:25:00,52.95,52.99,52.95,52.98,14376.0,44.0135,44.0467,44.0135,44.0384,14376.0
2019-02-26 14:30:00,52.98,53.03,52.98,53.03,23201.0,44.0384,44.08,44.0384,44.08,23201.0
2019-02-26 14:35:00,53.02,53.06,53.02,53.06,23801.0,44.0717,44.1049,44.0717,44.1049,23801.0
2019-02-26 14:40:00,53.06,53.1,53.06,53.07,16921.0,44.1049,44.1382,44.1049,44.1132,16921.0
2019-02-26 14:45:00,53.07,53.08,53.03,53.05,16080.0,44.1132,44.1216,44.08,44.0966,16080.0
2019-02-26 14:50:00,53.05,53.08,53.05,53.06,20393.0,44.0966,44.1216,44.0966,44.1049,20393.0
2019-02-26 14:55:00,53.07,53.07,53.05,53.07,13519.0,44.1132,44.1132,44.0966,44.1132,13519.0
2019-02-26 15:00:00,53.07,53.15,53.06,53.15,33267.0,44.1132,44.1797,44.1049,44.1797,33267.0
2019-02-26 15:05:00,53.15,53.19,53.12,53.18,29598.0,44.1797,44.213,44.1548,44.2047,29598.0
2019-02-26 15:10:00,53.18,53.19,53.15,53.18,31917.0,44.2047,44.213,44.1797,44.2047,31917.0
2019-02-26 15:15:00,53.18,53.23,53.17,53.19,42777.0,44.2047,44.2462,44.1964,44.213,42777.0
2019-02-26 15:20:00,53.19,53.22,53.17,53.19,46084.0,44.213,44.2379,44.1964,44.213,46084.0
2019-02-26 15:25:00,53.19,53.2,53.17,53.18,35380.0,44.213,44.2213,44.1964,44.2047,35380.0
2019-02-26 15:30:00,53.18,53.25,53.17,53.21,53581.0,44.2047,44.2629,44.1964,44.2296,53581.0
2019-02-26 15:35:00,53.21,53.21,53.17,53.18,40226.0,44.2296,44.2296,44.1964,44.2047,40226.0
2019-02-26 15:40:00,53.17,53.22,53.14,53.14,73601.0,44.1964,44.2379,44.1714,44.1714,73601.0
2019-02-26 15:45:00,53.14,53.17,53.13,53.15,63925.0,44.1714,44.1964,44.1631,44.1797,63925.0
2019-02-26 15:50:00,53.15,53.15,53.07,53.14,98486.0,44.1797,44.1797,44.1132,44.1714,98486.0
2019-02-26 15:55:00,53.15,53.16,53.03,53.04,166676.0,44.1797,44.1881,44.08,44.0883,166676.0
2019-02-27 09:30:00,53.0,53.09,52.78,52.86,78671.0,44.0551,44.1299,43.8722,43.9387,78671.0
2019-02-27 09:35:00,52.85,53.09,52.81,53.06,28589.0,43.9304,44.1299,43.8971,44.1049,28589.0
2019-02-27 09:40:00,53.06,53.11,52.92,52.96,50450.0,44.1049,44.1465,43.9886,44.0218,50450.0
2019-02-27 09:45:00,52.96,53.0,52.92,52.99,56548.0,44.0218,44.0551,43.9886,44.0467,56548.0
2019-02-27 09:50:00,52.97,53.09,52.96,53.03,29260.0,44.0301,44.1299,44.0218,44.08,29260.0
2019-02-27 09:55:00,53.03,53.08,52.99,53.08,25563.0,44.08,44.1216,44.0467,44.1216,25563.0
2019-02-27 10:00:00,53.06,53.1,53.02,53.07,114919.0,44.1049,44.1382,44.0717,44.1132,114919.0
2019-02-27 10:05:00,53.09,53.11,53.05,53.08,36398.0,44.1299,44.1465,44.0966,44.1216,36398.0
2019-02-27 10:10:00,53.07,53.07,52.87,52.87,62990.0,44.1132,44.1132,43.947,43.947,62990.0
2019-02-27 10:15:00,52.86,52.94,52.83,52.93,16246.0,43.9387,44.0052,43.9138,43.9969,16246.0
2019-02-27 10:20:00,52.94,52.94,52.84,52.87,26281.0,44.0052,44.0052,43.9221,43.947,26281.0
2019-02-27 10:25:00,52.86,52.91,52.82,52.91,21342.0,43.9387,43.9802,43.9054,43.9802,21342.0
2019-02-27 10:30:00,52.91,52.94,52.84,52.84,20566.0,43.9802,44.0052,43.9221,43.9221,20566.0
2019-02-27 10:35:00,52.84,52.86,52.8,52.8,38851.0,43.9221,43.9387,43.8888,43.8888,38851.0
2019-02-27 10:40:00,52.8,52.84,52.78,52.78,29259.0,43.8888,43.9221,43.8722,43.8722,29259.0
2019-02-27 10:45:00,52.79,52.79,52.71,52.78,27403.0,43.8805,43.8805,43.814,43.8722,27403.0
2019-02-27 10:50:00,52.77,52.79,52.72,52.73,50586.0,43.8639,43.8805,43.8223,43.8306,50586.0
2019-02-27 10:55:00,52.73,52.77,52.68,52.76,37008.0,43.8306,43.8639,43.7891,43.8556,37008.0
2019-02-27 11:00:00,52.76,52.83,52.74,52.81,56248.0,43.8556,43.9138,43.8389,43.8971,56248.0
2019-02-27 11:05:00,52.82,52.86,52.76,52.85,34109.0,43.9054,43.9387,43.8556,43.9304,34109.0
2019-02-27 11:10:00,52.86,52.94,52.85,52.9,31245.0,43.9387,44.0052,43.9304,43.9719,31245.0
2019-02-27 11:15:00,52.9,52.93,52.85,52.87,47892.0,43.9719,43.9969,43.9304,43.947,47892.0
2019-02-27 11:20:00,52.88,52.94,52.88,52.92,15425.0,43.9553,44.0052,43.9553,43.9886,15425.0
2019-02-27 11:25:00,52.93,52.96,52.87,52.87,20035.0,43.9969,44.0218,43.947,43.947,20035.0
2019-02-27 11:30:00,52.87,52.9,52.84,52.85,14615.0,43.947,43.9719,43.9221,43.9304,14615.0
2019-02-27 11:35:00,52.85,52.87,52.83,52.85,14946.0,43.9304,43.947,43.9138,43.9304,14946.0
2019-02-27 11:40:00,52.86,52.86,52.83,52.84,11952.0,43.9387,43.9387,43.9138,43.9221,11952.0
2019-02-27 11:45:00,52.84,52.89,52.81,52.88,17990.0,43.9221,43.9636,43.8971,43.9553,17990.0
2019-02-27 11:50:00,52.89,52.92,52.87,52.9,16676.0,43.9636,43.9886,43.947,43.9719,16676.0
2019-02-27 11:55:00,52.9,52.92,52.87,52.88,7829.0,43.9719,43.9886,43.947,43.9553,7829.0
2019-02-27 12:00:00,52.88,52.91,52.86,52.9,12808.0,43.9553,43.9802,43.9387,43.9719,12808.0
2019-02-27 12:05:00,52.9,52.9,52.88,52.89,8473.0,43.9719,43.9719,43.9553,43.9636,8473.0
2019-02-27 12:10:00,52.9,52.92,52.88,52.91,19583.0,43.9719,43.9886,43.9553,43.9802,19583.0
2019-02-27 12:15:00,52.91,52.97,52.91,52.95,10106.0,43.9802,44.0301,43.9802,44.0135,10106.0
2019-02-27 12:20:00,52.94,52.97,52.91,52.94,17444.0,44.0052,44.0301,43.9802,44.0052,17444.0
2019-02-27 12:25:00,52.93,52.95,52.91,52.91,8206.0,43.9969,44.0135,43.9802,43.9802,8206.0
2019-02-27 12:30:00,52.92,52.93,52.88,52.89,25833.0,43.9886,43.9969,43.9553,43.9636,25833.0
2019-02-27 12:35:00,52.88,52.9,52.87,52.89,19166.0,43.9553,43.9719,43.947,43.9636,19166.0
2019-02-27 12:40:00,52.9,52.93,52.9,52.9,11468.0,43.9719,43.9969,43.9719,43.9719,11468.0
2019-02-27 12:45:00,52.89,52.9,52.87,52.87,8308.0,43.9636,43.9719,43.947,43.947,8308.0
2019-02-27 12:50:00,52.87,52.93,52.87,52.89,25026.0,43.947,43.9969,43.947,43.9636,25026.0
2019-02-27 12:55:00,52.89,52.89,52.81,52.87,27300.0,43.9636,43.9636,43.8971,43.947,27300.0
2019-02-27 13:00:00,52.87,52.9,52.86,52.87,14178.0,43.947,43.9719,43.9387,43.947,14178.0
2019-02-27 13:05:00,52.87,52.91,52.85,52.88,16098.0,43.947,43.9802,43.9304,43.9553,16098.0
2019-02-27 13:10:00,52.88,52.91,52.88,52.91,15023.0,43.9553,43.9802,43.9553,43.9802,15023.0
2019-02-27 13:15:00,52.91,52.94,52.9,52.91,18340.0,43.9802,44.0052,43.9719,43.9802,18340.0
2019-02-27 13:20:00,52.92,52.99,52.91,52.98,30644.0,43.9886,44.0467,43.9802,44.0384,30644.0
2019-02-27 13:25:00,52.98,52.99,52.92,52.93,13410.0,44.0384,44.0467,43.9886,43.9969,13410.0
2019-02-27 13:30:00,52.92,52.96,52.92,52.93,23350.0,43.9886,44.0218,43.9886,43.9969,23350.0
2019-02-27 13:35:00,52.94,52.98,52.91,52.94,54250.0,44.0052,44.0384,43.9802,44.0052,54250.0
2019-02-27 13:40:00,52.94,52.98,52.93,52.96,40536.0,44.0052,44.0384,43.9969,44.0218,40536.0
2019-02-27 13:45:00,52.96,52.99,52.94,52.96,17012.0,44.0218,44.0467,44.0052,44.0218,17012.0
2019-02-27 13:50:00,52.96,52.96,52.91,52.91,18053.0,44.0218,44.0218,43.9802,43.9802,18053.0
2019-02-27 13:55:00,52.92,52.96,52.92,52.92,22862.0,43.9886,44.0218,43.9886,43.9886,22862.0
2019-02-27 14:00:00,52.91,52.94,52.88,52.93,33402.0,43.9802,44.0052,43.9553,43.9969,33402.0
2019-02-27 14:05:00,52.93,52.93,52.88,52.88,12382.0,43.9969,43.9969,43.9553,43.9553,12382.0
2019-02-27 14:10:00,52.87,52.94,52.86,52.94,16983.0,43.947,44.0052,43.9387,44.0052,16983.0
2019-02-27 14:15:00,52.94,52.96,52.92,52.92,21886.0,44.0052,44.0218,43.9886,43.9886,21886.0
2019-02-27 14:20:00,52.92,52.92,52.88,52.89,32885.0,43.9886,43.9886,43.9553,43.9636,32885.0
2019-02-27 14:25:00,52.89,52.9,52.87,52.87,13592.0,43.9636,43.9719,43.947,43.947,13592.0
2019-02-27 14:30:00,52.87,52.88,52.82,52.84,34322.0,43.947,43.9553,43.9054,43.9221,34322.0
2019-02-27 14:35:00,52.84,52.84,52.78,52.8,31584.0,43.9221,43.9221,43.8722,43.8888,31584.0
2019-02-27 14:40:00,52.8,52.84,52.77,52.82,21644.0,43.8888,43.9221,43.8639,43.9054,21644.0
2019-02-27 14:45:00,52.82,52.82,52.76,52.77,28893.0,43.9054,43.9054,43.8556,43.8639,28893.0
2019-02-27 14:50:00,52.77,52.77,52.71,52.71,31263.0,43.8639,43.8639,43.814,43.814,31263.0
2019-02-27 14:55:00,52.71,52.81,52.71,52.79,25397.0,43.814,43.8971,43.814,43.8805,25397.0
2019-02-27 15:00:00,52.79,52.85,52.78,52.8,45926.0,43.8805,43.9304,43.8722,43.8888,45926.0
2019-02-27 15:05:00,52.8,52.85,52.79,52.84,41388.0,43.8888,43.9304,43.8805,43.9221,41388.0
2019-02-27 15:10:00,52.84,52.84,52.78,52.8,59590.0,43.9221,43.9221,43.8722,43.8888,59590.0
2019-02-27 15:15:00,52.8,52.8,52.75,52.76,43500.0,43.8888,43.8888,43.8473,43.8556,43500.0
2019-02-27 15:20:00,52.75,52.78,52.72,52.77,68375.0,43.8473,43.8722,43.8223,43.8639,68375.0
2019-02-27 15:25:00,52.77,52.78,52.7,52.7,29784.0,43.8639,43.8722,43.8057,43.8057,29784.0
2019-02-27 15:30:00,52.71,52.79,52.69,52.76,113887.0,43.814,43.8805,43.7974,43.8556,113887.0
2019-02-27 15:35:00,52.75,52.83,52.75,52.83,34925.0,43.8473,43.9138,43.8473,43.9138,34925.0
2019-02-27 15:40:00,52.83,52.84,52.74,52.77,58537.0,43.9138,43.9221,43.8389,43.8639,58537.0
2019-02-27 15:45:00,52.76,52.81,52.74,52.8,103253.0,43.8556,43.8971,43.8389,43.8888,103253.0
2019-02-27 15:50:00,52.8,52.81,52.7,52.75,150278.0,43.8888,43.8971,43.8057,43.8473,150278.0
2019-02-27 15:55:00,52.75,52.78,52.73,52.76,206620.0,43.8473,43.8722,43.8306,43.8556,206620.0
2019-02-28 09:30:00,52.8,53.0,52.77,52.89,118284.0,43.8888,44.0551,43.8639,43.9636,118284.0
2019-02-28 09:35:00,52.88,52.91,52.71,52.74,64556.0,43.9553,43.9802,43.814,43.8389,64556.0
2019-02-28 09:40:00,52.74,52.9,52.74,52.79,64577.0,43.8389,43.9719,43.8389,43.8805,64577.0
2019-02-28 09:45:00,52.79,52.8,52.68,52.68,25899.0,43.8805,43.8888,43.7891,43.7891,25899.0
2019-02-28 09:50:00,52.69,52.76,52.68,52.71,33892.0,43.7974,43.8556,43.7891,43.814,33892.0
2019-02-28 09:55:00,52.7,52.77,52.66,52.69,29901.0,43.8057,43.8639,43.7724,43.7974,29901.0
2019-02-28 10:00:00,52.68,52.77,52.66,52.72,44254.0,43.7891,43.8639,43.7724,43.8223,44254.0
2019-02-28 10:05:00,52.71,52.74,52.69,52.72,22731.0,43.814,43.8389,43.7974,43.8223,22731.0
2019-02-28 10:10:00,52.72,52.8,52.72,52.73,41111.0,43.8223,43.8888,43.8223,43.8306,41111.0
2019-02-28 10:15:00,52.74,52.78,52.71,52.73,17047.0,43.8389,43.8722,43.814,43.8306,17047.0
2019-02-28 10:20:00,52.74,52.74,52.68,52.69,26759.0,43.8389,43.8389,43.7891,43.7974,26759.0
2019-02-28 10:25:00,52.69,52.72,52.65,52.72,24540.0,43.7974,43.8223,43.7641,43.8223,24540.0
2019-02-28 10:30:00,52.72,52.78,52.71,52.76,56154.0,43.8223,43.8722,43.814,43.8556,56154.0
2019-02-28 10:35:00,52.76,52.79,52.72,52.73,16783.0,43.8556,43.8805,43.8223,43.8306,16783.0
2019-02-28 10:40:00,52.73,52.73,52.63,52.64,26587.0,43.8306,43.8306,43.7475,43.7558,26587.0
2019-02-28 10:45:00,52.64,52.66,52.62,52.65,29865.0,43.7558,43.7724,43.7392,43.7641,29865.0
2019-02-28 10:50:00,52.64,52.65,52.58,52.63,30171.0,43.7558,43.7641,43.7059,43.7475,30171.0
2019-02-28 10:55:00,52.62,52.64,52.57,52.57,27081.0,43.7392,43.7558,43.6976,43.6976,27081.0
2019-02-28 11:00:00,52.57,52.62,52.56,52.58,34424.0,43.6976,43.7392,43.6893,43.7059,34424.0
2019-02-28 11:05:00,52.57,52.57,52.48,52.49,26319.0,43.6976,43.6976,43.6228,43.6311,26319.0
2019-02-28 11:10:00,52.49,52.53,52.44,52.46,21769.0,43.6311,43.6644,43.5896,43.6062,21769.0
2019-02-28 11:15:00,52.45,52.53,52.43,52.52,21407.0,43.5979,43.6644,43.5813,43.6561,21407.0
2019-02-28 11:20:00,52.52,52.63,52.51,52.58,28081.0,43.6561,43.7475,43.6478,43.7059,28081.0
2019-02-28 11:25:00,52.59,52.6,52.54,52.59,29921.0,43.7143,43.7226,43.6727,43.7143,29921.0
2019-02-28 11:30:00,52.58,52.61,52.56,52.58,59463.0,43.7059,43.7309,43.6893,43.7059,59463.0
2019-02-28 11:35:00,52.59,52.61,52.57,52.6,25832.0,43.7143,43.7309,43.6976,43.7226,25832.0
2019-02-28 11:40:00,52.6,52.61,52.57,52.57,14445.0,43.7226,43.7309,43.6976,43.6976,14445.0
2019-02-28 11:45:00,52.57,52.6,52.57,52.57,10674.0,43.6976,43.7226,43.6976,43.6976,10674.0
2019-02-28 11:50:00,52.57,52.57,52.53,52.54,16779.0,43.6976,43.6976,43.6644,43.6727,16779.0
2019-02-28 11:55:00,52.54,52.54,52.5,52.5,17542.0,43.6727,43.6727,43.6394,43.6394,17542.0
2019-02-28 12:00:00,52.5,52.55,52.5,52.54,20228.0,43.6394,43.681,43.6394,43.6727,20228.0
2019-02-28 12:05:00,52.53,52.57,52.53,52.55,15349.0,43.6644,43.6976,43.6644,43.681,15349.0
2019-02-28 12:10:00,52.54,52.56,52.52,52.54,17276.0,43.6727,43.6893,43.6561,43.6727,17276.0
2019-02-28 12:15:00,52.53,52.56,52.51,52.54,14556.0,43.6644,43.6893,43.6478,43.6727,14556.0
2019-02-28 12:20:00,52.54,52.57,52.53,52.56,22990.0,43.6727,43.6976,43.6644,43.6893,22990.0
2019-02-28 12:25:00,52.56,52.59,52.54,52.57,20521.0,43.6893,43.7143,43.6727,43.6976,20521.0
2019-02-28 12:30:00,52.57,52.58,52.55,52.57,16662.0,43.6976,43.7059,43.681,43.6976,16662.0
2019-02-28 12:35:00,52.57,52.57,52.55,52.56,12660.0,43.6976,43.6976,43.681,43.6893,12660.0
2019-02-28 12:40:00,52.57,52.59,52.56,52.57,27444.0,43.6976,43.7143,43.6893,43.6976,27444.0
2019-02-28 12:45:00,52.56,52.58,52.53,52.54,31958.0,43.6893,43.7059,43.6644,43.6727,31958.0
2019-02-28 12:50:00,52.55,52.55,52.54,52.55,20002.0,43.681,43.681,43.6727,43.681,20002.0
2019-02-28 12:55:00,52.54,52.57,52.54,52.57,19949.0,43.6727,43.6976,43.6727,43.6976,19949.0
2019-02-28 13:00:00,52.56,52.57,52.55,52.55,20342.0,43.6893,43.6976,43.681,43.681,20342.0
2019-02-28 13:05:00,52.56,52.57,52.55,52.56,18846.0,43.6893,43.6976,43.681,43.6893,18846.0
2019-02-28 13:10:00,52.56,52.57,52.52,52.54,32041.0,43.6893,43.6976,43.6561,43.6727,32041.0
2019-02-28 13:15:00,52.53,52.65,52.52,52.6,70697.0,43.6644,43.7641,43.6561,43.7226,70697.0
2019-02-28 13:20:00,52.6,52.61,52.57,52.57,23933.0,43.7226,43.7309,43.6976,43.6976,23933.0
2019-02-28 13:25:00,52.57,52.59,52.55,52.58,26401.0,43.6976,43.7143,43.681,43.7059,26401.0
2019-02-28 13:30:00,52.58,52.6,52.58,52.59,20503.0,43.7059,43.7226,43.7059,43.7143,20503.0
2019-02-28 13:35:00,52.59,52.61,52.59,52.61,23268.0,43.7143,43.7309,43.7143,43.7309,23268.0
2019-02-28 13:40:00,52.61,52.64,52.6,52.61,22552.0,43.7309,43.7558,43.7226,43.7309,22552.0
2019-02-28 13:45:00,52.62,52.62,52.56,52.58,14442.0,43.7392,43.7392,43.6893,43.7059,14442.0
2019-02-28 13:50:00,52.58,52.59,52.56,52.56,14416.0,43.7059,43.7143,43.6893,43.6893,14416.0
2019-02-28 13:55:00,52.56,52.6,52.56,52.58,18025.0,43.6893,43.7226,43.6893,43.7059,18025.0
2019-02-28 14:00:00,52.58,52.6,52.53,52.55,25264.0,43.7059,43.7226,43.6644,43.681,25264.0
2019-02-28 14:05:00,52.56,52.58,52.55,52.56,11886.0,43.6893,43.7059,43.681,43.6893,11886.0
2019-02-28 14:10:00,52.56,52.59,52.55,52.57,19549.0,43.6893,43.7143,43.681,43.6976,19549.0
2019-02-28 14:15:00,52.57,52.61,52.56,52.61,15206.0,43.6976,43.7309,43.6893,43.7309,15206.0
2019-02-28 14:20:00,52.61,52.62,52.6,52.61,42744.0,43.7309,43.7392,43.7226,43.7309,42744.0
2019-02-28 14:25:00,52.61,52.62,52.59,52.62,31641.0,43.7309,43.7392,43.7143,43.7392,31641.0
2019-02-28 14:30:00,52.61,52.62,52.55,52.57,24041.0,43.7309,43.7392,43.681,43.6976,24041.0
2019-02-28 14:35:00,52.57,52.59,52.55,52.57,18198.0,43.6976,43.7143,43.681,43.6976,18198.0
2019-02-28 14:40:00,52.56,52.58,52.55,52.55,12689.0,43.6893,43.7059,43.681,43.681,12689.0
2019-02-28 14:45:00,52.55,52.56,52.53,52.55,25551.0,43.681,43.6893,43.6644,43.681,25551.0
2019-02-28 14:50:00,52.55,52.57,52.51,52.53,23734.0,43.681,43.6976,43.6478,43.6644,23734.0
2019-02-28 14:55:00,52.52,52.53,52.49,52.51,39719.0,43.6561,43.6644,43.6311,43.6478,39719.0
2019-02-28 15:00:00,52.5,52.52,52.49,52.51,20717.0,43.6394,43.6561,43.6311,43.6478,20717.0
2019-02-28 15:05:00,52.51,52.52,52.48,52.5,33066.0,43.6478,43.6561,43.6228,43.6394,33066.0
2019-02-28 15:10:00,52.5,52.55,52.49,52.5,43954.0,43.6394,43.681,43.6311,43.6394,43954.0
2019-02-28 15:15:00,52.5,52.52,52.48,52.5,36548.0,43.6394,43.6561,43.6228,43.6394,36548.0
2019-02-28 15:20:00,52.5,52.51,52.47,52.47,45930.0,43.6394,43.6478,43.6145,43.6145,45930.0
2019-02-28 15:25:00,52.48,52.54,52.48,52.51,41625.0,43.6228,43.6727,43.6228,43.6478,41625.0
2019-02-28 15:30:00,52.52,52.52,52.49,52.52,92423.0,43.6561,43.6561,43.6311,43.6561,92423.0
2019-02-28 15:35:00,52.52,52.6,52.51,52.54,70484.0,43.6561,43.7226,43.6478,43.6727,70484.0
2019-02-28 15:40:00,52.54,52.55,52.48,52.48,61256.0,43.6727,43.681,43.6228,43.6228,61256.0
2019-02-28 15:45:00,52.48,52.5,52.43,52.45,282663.0,43.6228,43.6394,43.5813,43.5979,282663.0
2019-02-28 15:50:00,52.45,52.45,52.37,52.38,139551.0,43.5979,43.5979,43.5314,43.5397,139551.0
2019-02-28 15:55:00,52.37,52.53,52.36,52.48,492162.0,43.5314,43.6644,43.5231,43.6228,492162.0
2019-03-01 09:30:00,52.81,53.02,52.78,52.96,96234.0,43.8971,44.0717,43.8722,44.0218,96234.0
2019-03-01 09:35:00,52.96,53.02,52.89,53.01,75015.0,44.0218,44.0717,43.9636,44.0634,75015.0
2019-03-01 09:40:00,53.01,53.09,53.0,53.08,81013.0,44.0634,44.1299,44.0551,44.1216,81013.0
2019-03-01 09:45:00,53.09,53.3,53.08,53.29,45504.0,44.1299,44.3044,44.1216,44.2961,45504.0
2019-03-01 09:50:00,53.28,53.3,53.19,53.24,36131.0,44.2878,44.3044,44.213,44.2546,36131.0
2019-03-01 09:55:00,53.23,53.24,53.18,53.18,28016.0,44.2462,44.2546,44.2047,44.2047,28016.0
2019-03-01 10:00:00,53.18,53.2,53.12,53.12,30974.0,44.2047,44.2213,44.1548,44.1548,30974.0
2019-03-01 10:05:00,53.13,53.13,53.08,53.11,36026.0,44.1631,44.1631,44.1216,44.1465,36026.0
2019-03-01 10:10:00,53.11,53.17,53.1,53.16,76681.0,44.1465,44.1964,44.1382,44.1881,76681.0
2019-03-01 10:15:00,53.16,53.2,53.08,53.1,322877.0,44.1881,44.2213,44.1216,44.1382,322877.0
2019-03-01 10:20:00,53.09,53.1,52.93,53.0,83793.0,44.1299,44.1382,43.9969,44.0551,83793.0
2019-03-01 10:25:00,53.01,53.07,52.96,52.97,78773.0,44.0634,44.1132,44.0218,44.0301,78773.0
2019-03-01 10:30:00,52.96,52.98,52.9,52.94,52473.0,44.0218,44.0384,43.9719,44.0052,52473.0
2019-03-01 10:35:00,52.93,52.95,52.78,52.81,82231.0,43.9969,44.0135,43.8722,43.8971,82231.0
2019-03-01 10:40:00,52.8,52.9,52.77,52.9,28100.0,43.8888,43.9719,43.8639,43.9719,28100.0
2019-03-01 10:45:00,52.91,52.95,52.9,52.94,23083.0,43.9802,44.0135,43.9719,44.0052,23083.0
2019-03-01 10:50:00,52.93,52.95,52.88,52.92,24904.0,43.9969,44.0135,43.9553,43.9886,24904.0
2019-03-01 10:55:00,52.93,52.93,52.88,52.89,18796.0,43.9969,43.9969,43.9553,43.9636,18796.0
2019-03-01 11:00:00,52.9,52.91,52.84,52.85,32610.0,43.9719,43.9802,43.9221,43.9304,32610.0
2019-03-01 11:05:00,52.85,52.87,52.8,52.83,17129.0,43.9304,43.947,43.8888,43.9138,17129.0
2019-03-01 11:10:00,52.82,52.82,52.77,52.78,43384.0,43.9054,43.9054,43.8639,43.8722,43384.0
2019-03-01 11:15:00,52.78,52.85,52.77,52.81,18877.0,43.8722,43.9304,43.8639,43.8971,18877.0
2019-03-01 11:20:00,52.8,52.82,52.78,52.8,14305.0,43.8888,43.9054,43.8722,43.8888,14305.0
2019-03-01 11:25:00,52.8,52.85,52.8,52.83,24608.0,43.8888,43.9304,43.8888,43.9138,24608.0
2019-03-01 11:30:00,52.83,52.84,52.8,52.81,12636.0,43.9138,43.9221,43.8888,43.8971,12636.0
2019-03-01 11:35:00,52.81,52.87,52.78,52.87,15548.0,43.8971,43.947,43.8722,43.947,15548.0
2019-03-01 11:40:00,52.87,52.87,52.79,52.79,12007.0,43.947,43.947,43.8805,43.8805,12007.0
2019-03-01 11:45:00,52.79,52.81,52.72,52.72,11110.0,43.8805,43.8971,43.8223,43.8223,11110.0
2019-03-01 11:50:00,52.72,52.74,52.68,52.7,28409.0,43.8223,43.8389,43.7891,43.8057,28409.0
2019-03-01 11:55:00,52.7,52.72,52.66,52.7,20040.0,43.8057,43.8223,43.7724,43.8057,20040.0
2019-03-01 12:00:00,52.7,52.71,52.64,52.65,19820.0,43.8057,43.814,43.7558,43.7641,19820.0
2019-03-01 12:05:00,52.66,52.71,52.66,52.68,22651.0,43.7724,43.814,43.7724,43.7891,22651.0
2019-03-01 12:10:00,52.69,52.7,52.67,52.69,24216.0,43.7974,43.8057,43.7808,43.7974,24216.0
2019-03-01 12:15:00,52.69,52.7,52.64,52.69,28464.0,43.7974,43.8057,43.7558,43.7974,28464.0
2019-03-01 12:20:00,52.68,52.7,52.66,52.69,19971.0,43.7891,43.8057,43.7724,43.7974,19971.0
2019-03-01 12:25:00,52.7,52.72,52.65,52.69,58262.0,43.8057,43.8223,43.7641,43.7974,58262.0
2019-03-01 12:30:00,52.69,52.76,52.68,52.76,18900.0,43.7974,43.8556,43.7891,43.8556,18900.0
2019-03-01 12:35:00,52.75,52.76,52.69,52.69,14776.0,43.8473,43.8556,43.7974,43.7974,14776.0
2019-03-01 12:40:00,52.69,52.71,52.68,52.69,14919.0,43.7974,43.814,43.7891,43.7974,14919.0
2019-03-01 12:45:00,52.7,52.72,52.67,52.71,13603.0,43.8057,43.8223,43.7808,43.814,13603.0
2019-03-01 12:50:00,52.71,52.76,52.7,52.75,23974.0,43.814,43.8556,43.8057,43.8473,23974.0
2019-03-01 12:55:00,52.75,52.75,52.72,52.74,15355.0,43.8473,43.8473,43.8223,43.8389,15355.0
2019-03-01 13:00:00,52.74,52.74,52.7,52.71,11909.0,43.8389,43.8389,43.8057,43.814,11909.0
2019-03-01 13:05:00,52.7,52.71,52.67,52.7,31701.0,43.8057,43.814,43.7808,43.8057,31701.0
2019-03-01 13:10:00,52.7,52.7,52.66,52.66,10222.0,43.8057,43.8057,43.7724,43.7724,10222.0
2019-03-01 13:15:00,52.66,52.67,52.62,52.62,13004.0,43.7724,43.7808,43.7392,43.7392,13004.0
2019-03-01 13:20:00,52.62,52.64,52.61,52.63,21991.0,43.7392,43.7558,43.7309,43.7475,21991.0
2019-03-01 13:25:00,52.63,52.63,52.6,52.6,23035.0,43.7475,43.7475,43.7226,43.7226,23035.0
2019-03-01 13:30:00,52.61,52.61,52.6,52.61,8093.0,43.7309,43.7309,43.7226,43.7309,8093.0
2019-03-01 13:35:00,52.6,52.6,52.52,52.53,36000.0,43.7226,43.7226,43.6561,43.6644,36000.0
2019-03-01 13:40:00,52.52,52.57,52.52,52.57,34541.0,43.6561,43.6976,43.6561,43.6976,34541.0
2019-03-01 13:45:00,52.57,52.57,52.54,52.54,11685.0,43.6976,43.6976,43.6727,43.6727,11685.0
2019-03-01 13:50:00,52.55,52.55,52.53,52.54,17665.0,43.681,43.681,43.6644,43.6727,17665.0
2019-03-01 13:55:00,52.54,52.54,52.5,52.54,24096.0,43.6727,43.6727,43.6394,43.6727,24096.0
2019-03-01 14:00:00,52.54,52.58,52.53,52.56,14614.0,43.6727,43.7059,43.6644,43.6893,14614.0
2019-03-01 14:05:00,52.56,52.58,52.54,52.56,20897.0,43.6893,43.7059,43.6727,43.6893,20897.0
2019-03-01 14:10:00,52.57,52.59,52.56,52.57,13547.0,43.6976,43.7143,43.6893,43.6976,13547.0
2019-03-01 14:15:00,52.57,52.6,52.54,52.54,32341.0,43.6976,43.7226,43.6727,43.6727,32341.0
2019-03-01 14:20:00,52.54,52.57,52.53,52.57,48953.0,43.6727,43.6976,43.6644,43.6976,48953.0
2019-03-01 14:25:00,52.57,52.57,52.53,52.57,42200.0,43.6976,43.6976,43.6644,43.6976,42200.0
2019-03-01 14:30:00,52.57,52.57,52.51,52.51,28404.0,43.6976,43.6976,43.6478,43.6478,28404.0
2019-03-01 14:35:00,52.52,52.52,52.44,52.48,53151.0,43.6561,43.6561,43.5896,43.6228,53151.0
2019-03-01 14:40:00,52.48,52.5,52.46,52.5,57785.0,43.6228,43.6394,43.6062,43.6394,57785.0
2019-03-01 14:45:00,52.5,52.5,52.43,52.44,46692.0,43.6394,43.6394,43.5813,43.5896,46692.0
2019-03-01 14:50:00,52.44,52.45,52.4,52.45,137343.0,43.5896,43.5979,43.5563,43.5979,137343.0
2019-03-01 14:55:00,52.44,52.56,52.4,52.56,122318.0,43.5896,43.6893,43.5563,43.6893,122318.0
2019-03-01 15:00:00,52.56,52.59,52.55,52.59,33258.0,43.6893,43.7143,43.681,43.7143,33258.0
2019-03-01 15:05:00,52.59,52.6,52.56,52.57,26464.0,43.7143,43.7226,43.6893,43.6976,26464.0
2019-03-01 15:10:00,52.57,52.57,52.51,52.51,24693.0,43.6976,43.6976,43.6478,43.6478,24693.0
2019-03-01 15:15:00,52.52,52.56,52.5,52.52,48506.0,43.6561,43.6893,43.6394,43.6561,48506.0
2019-03-01 15:20:00,52.52,52.52,52.49,52.52,22242.0,43.6561,43.6561,43.6311,43.6561,22242.0
2019-03-01 15:25:00,52.52,52.55,52.51,52.54,29269.0,43.6561,43.681,43.6478,43.6727,29269.0
2019-03-01 15:30:00,52.55,52.55,52.51,52.51,57833.0,43.681,43.681,43.6478,43.6478,57833.0
2019-03-01 15:35:00,52.51,52.6,52.51,52.59,80085.0,43.6478,43.7226,43.6478,43.7143,80085.0
2019-03-01 15:40:00,52.58,52.66,52.57,52.66,68714.0,43.7059,43.7724,43.6976,43.7724,68714.0
2019-03-01 15:45:00,52.66,52.68,52.64,52.66,81676.0,43.7724,43.7891,43.7558,43.7724,81676.0
2019-03-01 15:50:00,52.66,52.68,52.62,52.66,109082.0,43.7724,43.7891,43.7392,43.7724,109082.0
2019-03-01 15:55:00,52.65,52.71,52.62,52.7,255109.0,43.7641,43.814,43.7392,43.8057,255109.0
2019-03-04 09:30:00,52.84,52.97,52.79,52.9,59851.0,43.9221,44.0301,43.8805,43.9719,59851.0
2019-03-04 09:35:00,52.9,53.04,52.86,52.98,41132.0,43.9719,44.0883,43.9387,44.0384,41132.0
2019-03-04 09:40:00,52.96,53.13,52.96,53.08,38975.0,44.0218,44.1631,44.0218,44.1216,38975.0
2019-03-04 09:45:00,53.08,53.08,52.9,52.91,29713.0,44.1216,44.1216,43.9719,43.9802,29713.0
2019-03-04 09:50:00,52.91,53.09,52.91,53.09,23677.0,43.9802,44.1299,43.9802,44.1299,23677.0
2019-03-04 09:55:00,53.08,53.18,53.07,53.17,20131.0,44.1216,44.2047,44.1132,44.1964,20131.0
2019-03-04 10:00:00,53.17,53.26,53.16,53.21,40899.0,44.1964,44.2712,44.1881,44.2296,40899.0
2019-03-04 10:05:00,53.21,53.31,53.21,53.3,47150.0,44.2296,44.3127,44.2296,44.3044,47150.0
2019-03-04 10:10:00,53.3,53.35,53.29,53.34,27591.0,44.3044,44.346,44.2961,44.3377,27591.0
2019-03-04 10:15:00,53.34,53.41,53.32,53.39,46585.0,44.3377,44.3959,44.3211,44.3792,46585.0
2019-03-04 10:20:00,53.4,53.4,53.31,53.32,50577.0,44.3876,44.3876,44.3127,44.3211,50577.0
2019-03-04 10:25:00,53.31,53.33,53.28,53.3,47346.0,44.3127,44.3294,44.2878,44.3044,47346.0
2019-03-04 10:30:00,53.3,53.32,53.24,53.26,39575.0,44.3044,44.3211,44.2546,44.2712,39575.0
2019-03-04 10:35:00,53.25,53.28,53.21,53.27,22212.0,44.2629,44.2878,44.2296,44.2795,22212.0
2019-03-04 10:40:00,53.26,53.26,53.2,53.25,23352.0,44.2712,44.2712,44.2213,44.2629,23352.0
2019-03-04 10:45:00,53.25,53.25,53.17,53.18,28526.0,44.2629,44.2629,44.1964,44.2047,28526.0
2019-03-04 10:50:00,53.18,53.2,53.14,53.15,34211.0,44.2047,44.2213,44.1714,44.1797,34211.0
2019-03-04 10:55:00,53.15,53.16,53.07,53.09,32198.0,44.1797,44.1881,44.1132,44.1299,32198.0
2019-03-04 11:00:00,53.09,53.1,52.97,52.98,47440.0,44.1299,44.1382,44.0301,44.0384,47440.0
2019-03-04 11:05:00,52.97,52.98,52.84,52.85,73936.0,44.0301,44.0384,43.9221,43.9304,73936.0
2019-03-04 11:10:00,52.84,52.88,52.8,52.88,113657.0,43.9221,43.9553,43.8888,43.9553,113657.0
2019-03-04 11:15:00,52.88,52.91,52.84,52.9,24133.0,43.9553,43.9802,43.9221,43.9719,24133.0
2019-03-04 11:20:00,52.9,52.91,52.69,52.69,29232.0,43.9719,43.9802,43.7974,43.7974,29232.0
2019-03-04 11:25:00,52.69,52.72,52.64,52.65,21996.0,43.7974,43.8223,43.7558,43.7641,21996.0
2019-03-04 11:30:00,52.64,52.68,52.53,52.54,45011.0,43.7558,43.7891,43.6644,43.6727,45011.0
2019-03-04 11:35:00,52.54,52.58,52.49,52.5,51958.0,43.6727,43.7059,43.6311,43.6394,51958.0
2019-03-04 11:40:00,52.5,52.55,52.41,52.43,31064.0,43.6394,43.681,43.5646,43.5813,31064.0
2019-03-04 11:45:00,52.43,52.47,52.38,52.4,33727.0,43.5813,43.6145,43.5397,43.5563,33727.0
2019-03-04 11:50:00,52.4,52.44,52.29,52.32,34999.0,43.5563,43.5896,43.4649,43.4898,34999.0
2019-03-04 11:55:00,52.32,52.32,52.2,52.26,23262.0,43.4898,43.4898,43.3901,43.44,23262.0
2019-03-04 12:00:00,52.26,52.35,52.22,52.34,27575.0,43.44,43.5148,43.4067,43.5065,27575.0
2019-03-04 12:05:00,52.34,52.35,52.25,52.28,20147.0,43.5065,43.5148,43.4316,43.4566,20147.0
2019-03-04 12:10:00,52.27,52.29,52.14,52.15,23810.0,43.4483,43.4649,43.3402,43.3485,23810.0
2019-03-04 12:15:00,52.15,52.15,51.89,51.91,75279.0,43.3485,43.3485,43.1324,43.149,75279.0
2019-03-04 12:20:00,51.9,52.0,51.9,51.95,43618.0,43.1407,43.2238,43.1407,43.1823,43618.0
2019-03-04 12:25:00,51.96,52.0,51.89,51.99,32865.0,43.1906,43.2238,43.1324,43.2155,32865.0
2019-03-04 12:30:00,51.99,52.01,51.96,51.96,31690.0,43.2155,43.2321,43.1906,43.1906,31690.0
2019-03-04 12:35:00,51.95,51.98,51.92,51.95,28246.0,43.1823,43.2072,43.1573,43.1823,28246.0
2019-03-04 12:40:00,51.94,51.94,51.83,51.86,24295.0,43.174,43.174,43.0825,43.1075,24295.0
2019-03-04 12:45:00,51.86,51.88,51.77,51.8,24286.0,43.1075,43.1241,43.0327,43.0576,24286.0
2019-03-04 12:50:00,51.8,51.87,51.79,51.82,30460.0,43.0576,43.1158,43.0493,43.0742,30460.0
2019-03-04 12:55:00,51.81,51.82,51.72,51.8,26954.0,43.0659,43.0742,42.9911,43.0576,26954.0
2019-03-04 13:00:00,51.79,51.79,51.69,51.69,20525.0,43.0493,43.0493,42.9662,42.9662,20525.0
2019-03-04 13:05:00,51.68,51.69,51.61,51.61,43879.0,42.9578,42.9662,42.8997,42.8997,43879.0
2019-03-04 13:10:00,51.6,51.73,51.6,51.69,25792.0,42.8913,42.9994,42.8913,42.9662,25792.0
2019-03-04 13:15:00,51.69,51.75,51.67,51.72,22165.0,42.9662,43.016,42.9495,42.9911,22165.0
2019-03-04 13:20:00,51.73,51.83,51.73,51.78,40826.0,42.9994,43.0825,42.9994,43.041,40826.0
2019-03-04 13:25:00,51.78,51.88,51.78,51.87,34153.0,43.041,43.1241,43.041,43.1158,34153.0
2019-03-04 13:30:00,51.87,51.87,51.75,51.76,36678.0,43.1158,43.1158,43.016,43.0243,36678.0
2019-03-04 13:35:00,51.76,51.79,51.74,51.76,24501.0,43.0243,43.0493,43.0077,43.0243,24501.0
2019-03-04 13:40:00,51.76,51.84,51.75,51.83,21919.0,43.0243,43.0908,43.016,43.0825,21919.0
2019-03-04 13:45:00,51.82,51.82,51.74,51.77,27425.0,43.0742,43.0742,43.0077,43.0327,27425.0
2019-03-04 13:50:00,51.77,51.84,51.76,51.84,21028.0,43.0327,43.0908,43.0243,43.0908,21028.0
2019-03-04 13:55:00,51.84,51.89,51.84,51.87,19308.0,43.0908,43.1324,43.0908,43.1158,19308.0
2019-03-04 14:00:00,51.88,51.9,51.82,51.87,34433.0,43.1241,43.1407,43.0742,43.1158,34433.0
2019-03-04 14:05:00,51.88,51.9,51.84,51.86,18909.0,43.1241,43.1407,43.0908,43.1075,18909.0
2019-03-04 14:10:00,51.85,51.86,51.81,51.85,26624.0,43.0991,43.1075,43.0659,43.0991,26624.0
2019-03-04 14:15:00,51.85,51.87,51.82,51.85,19458.0,43.0991,43.1158,43.0742,43.0991,19458.0
2019-03-04 14:20:00,51.85,51.89,51.83,51.89,19322.0,43.0991,43.1324,43.0825,43.1324,19322.0
2019-03-04 14:25:00,51.88,51.89,51.85,51.89,25470.0,43.1241,43.1324,43.0991,43.1324,25470.0
2019-03-04 14:30:00,51.88,51.9,51.83,51.84,30052.0,43.1241,43.1407,43.0825,43.0908,30052.0
2019-03-04 14:35:00,51.84,51.85,51.82,51.82,23186.0,43.0908,43.0991,43.0742,43.0742,23186.0
2019-03-04 14:40:00,51.82,51.86,51.81,51.84,16797.0,43.0742,43.1075,43.0659,43.0908,16797.0
2019-03-04 14:45:00,51.83,51.83,51.78,51.79,18032.0,43.0825,43.0825,43.041,43.0493,18032.0
2019-03-04 14:50:00,51.79,51.88,51.78,51.85,26411.0,43.0493,43.1241,43.041,43.0991,26411.0
2019-03-04 14:55:00,51.85,51.85,51.8,51.8,19278.0,43.0991,43.0991,43.0576,43.0576,19278.0
2019-03-04 15:00:00,51.8,51.82,51.71,51.74,36769.0,43.0576,43.0742,42.9828,43.0077,36769.0
2019-03-04 15:05:00,51.73,51.76,51.7,51.72,21462.0,42.9994,43.0243,42.9745,42.9911,21462.0
2019-03-04 15:10:00,51.72,51.8,51.71,51.8,32642.0,42.9911,43.0576,42.9828,43.0576,32642.0
2019-03-04 15:15:00,51.79,51.87,51.78,51.87,30077.0,43.0493,43.1158,43.041,43.1158,30077.0
2019-03-04 15:20:00,51.86,51.88,51.7,51.75,54587.0,43.1075,43.1241,42.9745,43.016,54587.0
2019-03-04 15:25:00,51.75,51.81,51.74,51.79,30395.0,43.016,43.0659,43.0077,43.0493,30395.0
2019-03-04 15:30:00,51.79,51.92,51.77,51.91,70854.0,43.0493,43.1573,43.0327,43.149,70854.0
2019-03-04 15:35:00,51.91,51.94,51.84,51.92,60801.0,43.149,43.174,43.0908,43.1573,60801.0
2019-03-04 15:40:00,51.92,51.95,51.87,51.93,62227.0,43.1573,43.1823,43.1158,43.1656,62227.0
2019-03-04 15:45:00,51.92,51.94,51.87,51.87,65913.0,43.1573,43.174,43.1158,43.1158,65913.0
2019-03-04 15:50:00,51.87,51.89,51.82,51.86,92219.0,43.1158,43.1324,43.0742,43.1075,92219.0
2019-03-04 15:55:00,51.85,51.93,51.83,51.92,245815.0,43.0991,43.1656,43.0825,43.1573,245815.0
2019-03-05 09:30:00,51.82,51.88,51.64,51.77,69174.0,43.0742,43.1241,42.9246,43.0327,69174.0
2019-03-05 09:35:00,51.77,51.81,51.68,51.7,39964.0,43.0327,43.0659,42.9578,42.9745,39964.0
2019-03-05 09:40:00,51.71,51.79,51.63,51.64,72987.0,42.9828,43.0493,42.9163,42.9246,72987.0
2019-03-05 09:45:00,51.63,51.79,51.59,51.79,47877.0,42.9163,43.0493,42.883,43.0493,47877.0
2019-03-05 09:50:00,51.79,51.8,51.67,51.73,49945.0,43.0493,43.0576,42.9495,42.9994,49945.0
2019-03-05 09:55:00,51.73,51.89,51.69,51.77,66905.0,42.9994,43.1324,42.9662,43.0327,66905.0
2019-03-05 10:00:00,51.77,51.96,51.77,51.93,36768.0,43.0327,43.1906,43.0327,43.1656,36768.0
2019-03-05 10:05:00,51.94,52.01,51.92,51.98,55873.0,43.174,43.2321,43.1573,43.2072,55873.0
2019-03-05 10:10:00,51.97,51.99,51.92,51.92,38393.0,43.1989,43.2155,43.1573,43.1573,38393.0
2019-03-05 10:15:00,51.92,51.93,51.85,51.91,38457.0,43.1573,43.1656,43.0991,43.149,38457.0
2019-03-05 10:20:00,51.9,51.93,51.86,51.89,30672.0,43.1407,43.1656,43.1075,43.1324,30672.0
2019-03-05 10:25:00,51.9,51.99,51.88,51.99,90555.0,43.1407,43.2155,43.1241,43.2155,90555.0
2019-03-05 10:30:00,51.98,52.07,51.95,52.05,40515.0,43.2072,43.282,43.1823,43.2654,40515.0
2019-03-05 10:35:00,52.05,52.05,51.93,51.98,38997.0,43.2654,43.2654,43.1656,43.2072,38997.0
2019-03-05 10:40:00,51.98,52.01,51.88,51.9,36043.0,43.2072,43.2321,43.1241,43.1407,36043.0
2019-03-05 10:45:00,51.9,51.97,51.9,51.96,41542.0,43.1407,43.1989,43.1407,43.1906,41542.0
2019-03-05 10:50:00,51.97,52.08,51.95,52.06,55960.0,43.1989,43.2903,43.1823,43.2737,55960.0
2019-03-05 10:55:00,52.06,52.12,52.06,52.09,111865.0,43.2737,43.3236,43.2737,43.2986,111865.0
2019-03-05 11:00:00,52.1,52.11,52.02,52.05,82142.0,43.307,43.3153,43.2405,43.2654,82142.0
2019-03-05 11:05:00,52.05,52.06,52.0,52.06,67979.0,43.2654,43.2737,43.2238,43.2737,67979.0
2019-03-05 11:10:00,52.07,52.18,52.07,52.16,50877.0,43.282,43.3735,43.282,43.3568,50877.0
2019-03-05 11:15:00,52.17,52.23,52.15,52.23,26176.0,43.3651,43.415,43.3485,43.415,26176.0
2019-03-05 11:20:00,52.24,52.27,52.22,52.26,37338.0,43.4233,43.4483,43.4067,43.44,37338.0
2019-03-05 11:25:00,52.26,52.27,52.23,52.25,25194.0,43.44,43.4483,43.415,43.4316,25194.0
2019-03-05 11:30:00,52.25,52.25,52.19,52.22,28560.0,43.4316,43.4316,43.3818,43.4067,28560.0
2019-03-05 11:35:00,52.23,52.34,52.23,52.31,43305.0,43.415,43.5065,43.415,43.4815,43305.0
2019-03-05 11:40:00,52.31,52.31,52.27,52.28,15493.0,43.4815,43.4815,43.4483,43.4566,15493.0
2019-03-05 11:45:00,52.28,52.34,52.27,52.3,40599.0,43.4566,43.5065,43.4483,43.4732,40599.0
2019-03-05 11:50:00,52.3,52.3,52.23,52.24,35073.0,43.4732,43.4732,43.415,43.4233,35073.0
2019-03-05 11:55:00,52.24,52.29,52.23,52.26,25927.0,43.4233,43.4649,43.415,43.44,25927.0
2019-03-05 12:00:00,52.26,52.31,52.24,52.28,40114.0,43.44,43.4815,43.4233,43.4566,40114.0
2019-03-05 12:05:00,52.29,52.33,52.28,52.3,22038.0,43.4649,43.4981,43.4566,43.4732,22038.0
2019-03-05 12:10:00,52.3,52.31,52.28,52.3,28839.0,43.4732,43.4815,43.4566,43.4732,28839.0
2019-03-05 12:15:00,52.3,52.3,52.24,52.24,36916.0,43.4732,43.4732,43.4233,43.4233,36916.0
2019-03-05 12:20:00,52.24,52.33,52.24,52.32,34761.0,43.4233,43.4981,43.4233,43.4898,34761.0
2019-03-05 12:25:00,52.32,52.34,52.3,52.3,21203.0,43.4898,43.5065,43.4732,43.4732,21203.0
2019-03-05 12:30:00,52.31,52.36,52.3,52.33,17829.0,43.4815,43.5231,43.4732,43.4981,17829.0
2019-03-05 12:35:00,52.33,52.33,52.24,52.25,12283.0,43.4981,43.4981,43.4233,43.4316,12283.0
2019-03-05 12:40:00,52.25,52.3,52.24,52.29,19464.0,43.4316,43.4732,43.4233,43.4649,19464.0
2019-03-05 12:45:00,52.29,52.29,52.26,52.28,29971.0,43.4649,43.4649,43.44,43.4566,29971.0
2019-03-05 12:50:00,52.28,52.3,52.27,52.3,35624.0,43.4566,43.4732,43.4483,43.4732,35624.0
2019-03-05 12:55:00,52.3,52.35,52.3,52.35,42300.0,43.4732,43.5148,43.4732,43.5148,42300.0
2019-03-05 13:00:00,52.34,52.44,52.34,52.38,28479.0,43.5065,43.5896,43.5065,43.5397,28479.0
2019-03-05 13:05:00,52.38,52.43,52.38,52.43,33457.0,43.5397,43.5813,43.5397,43.5813,33457.0
2019-03-05 13:10:00,52.43,52.48,52.43,52.43,22895.0,43.5813,43.6228,43.5813,43.5813,22895.0
2019-03-05 13:15:00,52.43,52.46,52.41,52.44,29155.0,43.5813,43.6062,43.5646,43.5896,29155.0
2019-03-05 13:20:00,52.44,52.45,52.43,52.44,23922.0,43.5896,43.5979,43.5813,43.5896,23922.0
2019-03-05 13:25:00,52.44,52.45,52.37,52.37,33735.0,43.5896,43.5979,43.5314,43.5314,33735.0
2019-03-05 13:30:00,52.37,52.39,52.32,52.39,29451.0,43.5314,43.548,43.4898,43.548,29451.0
2019-03-05 13:35:00,52.39,52.4,52.38,52.39,22496.0,43.548,43.5563,43.5397,43.548,22496.0
2019-03-05 13:40:00,52.39,52.39,52.34,52.35,29240.0,43.548,43.548,43.5065,43.5148,29240.0
2019-03-05 13:45:00,52.35,52.46,52.34,52.46,25432.0,43.5148,43.6062,43.5065,43.6062,25432.0
2019-03-05 13:50:00,52.46,52.5,52.45,52.47,13800.0,43.6062,43.6394,43.5979,43.6145,13800.0
2019-03-05 13:55:00,52.47,52.55,52.47,52.5,39136.0,43.6145,43.681,43.6145,43.6394,39136.0
2019-03-05 14:00:00,52.5,52.61,52.49,52.61,40608.0,43.6394,43.7309,43.6311,43.7309,40608.0
2019-03-05 14:05:00,52.6,52.64,52.57,52.59,51929.0,43.7226,43.7558,43.6976,43.7143,51929.0
2019-03-05 14:10:00,52.59,52.63,52.58,52.62,38387.0,43.7143,43.7475,43.7059,43.7392,38387.0
2019-03-05 14:15:00,52.62,52.7,52.62,52.68,54177.0,43.7392,43.8057,43.7392,43.7891,54177.0
2019-03-05 14:20:00,52.67,52.69,52.63,52.63,48104.0,43.7808,43.7974,43.7475,43.7475,48104.0
2019-03-05 14:25:00,52.63,52.75,52.63,52.74,30214.0,43.7475,43.8473,43.7475,43.8389,30214.0
2019-03-05 14:30:00,52.74,52.75,52.61,52.61,132478.0,43.8389,43.8473,43.7309,43.7309,132478.0
2019-03-05 14:35:00,52.61,52.62,52.56,52.59,35193.0,43.7309,43.7392,43.6893,43.7143,35193.0
2019-03-05 14:40:00,52.59,52.62,52.57,52.61,62637.0,43.7143,43.7392,43.6976,43.7309,62637.0
2019-03-05 14:45:00,52.61,52.65,52.56,52.57,71518.0,43.7309,43.7641,43.6893,43.6976,71518.0
2019-03-05 14:50:00,52.57,52.63,52.56,52.61,21618.0,43.6976,43.7475,43.6893,43.7309,21618.0
2019-03-05 14:55:00,52.62,52.74,52.62,52.73,60524.0,43.7392,43.8389,43.7392,43.8306,60524.0
2019-03-05 15:00:00,52.74,52.76,52.7,52.75,47307.0,43.8389,43.8556,43.8057,43.8473,47307.0
2019-03-05 15:05:00,52.74,52.77,52.7,52.72,43311.0,43.8389,43.8639,43.8057,43.8223,43311.0
2019-03-05 15:10:00,52.72,52.78,52.72,52.74,69620.0,43.8223,43.8722,43.8223,43.8389,69620.0
2019-03-05 15:15:00,52.75,52.8,52.74,52.74,83535.0,43.8473,43.8888,43.8389,43.8389,83535.0
2019-03-05 15:20:00,52.74,52.75,52.71,52.72,65327.0,43.8389,43.8473,43.814,43.8223,65327.0
2019-03-05 15:25:00,52.72,52.76,52.72,52.75,59352.0,43.8223,43.8556,43.8223,43.8473,59352.0
2019-03-05 15:30:00,52.75,52.75,52.73,52.74,42856.0,43.8473,43.8473,43.8306,43.8389,42856.0
2019-03-05 15:35:00,52.74,52.82,52.7,52.82,146282.0,43.8389,43.9054,43.8057,43.9054,146282.0
2019-03-05 15:40:00,52.82,52.83,52.77,52.8,61517.0,43.9054,43.9138,43.8639,43.8888,61517.0
2019-03-05 15:45:00,52.79,52.81,52.73,52.73,81176.0,43.8805,43.8971,43.8306,43.8306,81176.0
2019-03-05 15:50:00,52.73,52.74,52.7,52.73,104989.0,43.8306,43.8389,43.8057,43.8306,104989.0
2019-03-05 15:55:00,52.73,52.73,52.63,52.64,338210.0,43.8306,43.8306,43.7475,43.7558,338210.0
2019-03-06 09:30:00,52.65,52.79,52.38,52.72,57472.0,43.7641,43.8805,43.5397,43.8223,57472.0
2019-03-06 09:35:00,52.71,52.74,52.57,52.6,46532.0,43.814,43.8389,43.6976,43.7226,46532.0
2019-03-06 09:40:00,52.6,52.62,52.53,52.61,34938.0,43.7226,43.7392,43.6644,43.7309,34938.0
2019-03-06 09:45:00,52.61,52.62,52.54,52.59,38581.0,43.7309,43.7392,43.6727,43.7143,38581.0
2019-03-06 09:50:00,52.58,52.61,52.44,52.6,27699.0,43.7059,43.7309,43.5896,43.7226,27699.0
2019-03-06 09:55:00,52.59,52.65,52.54,52.61,35488.0,43.7143,43.7641,43.6727,43.7309,35488.0
2019-03-06 10:00:00,52.61,52.64,52.51,52.53,139681.0,43.7309,43.7558,43.6478,43.6644,139681.0
2019-03-06 10:05:00,52.52,52.65,52.5,52.65,32612.0,43.6561,43.7641,43.6394,43.7641,32612.0
2019-03-06 10:10:00,52.64,52.64,52.58,52.6,43213.0,43.7558,43.7558,43.7059,43.7226,43213.0
2019-03-06 10:15:00,52.61,52.62,52.53,52.57,30167.0,43.7309,43.7392,43.6644,43.6976,30167.0
2019-03-06 10:20:00,52.58,52.62,52.57,52.58,37867.0,43.7059,43.7392,43.6976,43.7059,37867.0
2019-03-06 10:25:00,52.58,52.6,52.49,52.49,28451.0,43.7059,43.7226,43.6311,43.6311,28451.0
2019-03-06 10:30:00,52.49,52.57,52.49,52.51,25498.0,43.6311,43.6976,43.6311,43.6478,25498.0
2019-03-06 10:35:00,52.5,52.52,52.48,52.51,22677.0,43.6394,43.6561,43.6228,43.6478,22677.0
2019-03-06 10:40:00,52.51,52.64,52.5,52.63,45623.0,43.6478,43.7558,43.6394,43.7475,45623.0
2019-03-06 10:45:00,52.63,52.66,52.58,52.6,52990.0,43.7475,43.7724,43.7059,43.7226,52990.0
2019-03-06 10:50:00,52.59,52.62,52.56,52.62,21941.0,43.7143,43.7392,43.6893,43.7392,21941.0
2019-03-06 10:55:00,52.62,52.68,52.58,52.59,27959.0,43.7392,43.7891,43.7059,43.7143,27959.0
2019-03-06 11:00:00,52.6,52.61,52.56,52.59,25710.0,43.7226,43.7309,43.6893,43.7143,25710.0
2019-03-06 11:05:00,52.59,52.72,52.58,52.72,30971.0,43.7143,43.8223,43.7059,43.8223,30971.0
2019-03-06 11:10:00,52.72,52.73,52.7,52.72,32772.0,43.8223,43.8306,43.8057,43.8223,32772.0
2019-03-06 11:15:00,52.73,52.73,52.63,52.65,35026.0,43.8306,43.8306,43.7475,43.7641,35026.0
2019-03-06 11:20:00,52.66,52.67,52.59,52.63,51548.0,43.7724,43.7808,43.7143,43.7475,51548.0
2019-03-06 11:25:00,52.62,52.65,52.57,52.63,31603.0,43.7392,43.7641,43.6976,43.7475,31603.0
2019-03-06 11:30:00,52.64,52.69,52.62,52.65,30230.0,43.7558,43.7974,43.7392,43.7641,30230.0
2019-03-06 11:35:00,52.65,52.67,52.61,52.65,17818.0,43.7641,43.7808,43.7309,43.7641,17818.0
2019-03-06 11:40:00,52.64,52.66,52.58,52.59,19372.0,43.7558,43.7724,43.7059,43.7143,19372.0
2019-03-06 11:45:00,52.59,52.62,52.55,52.55,23041.0,43.7143,43.7392,43.681,43.681,23041.0
2019-03-06 11:50:00,52.55,52.55,52.47,52.49,19802.0,43.681,43.681,43.6145,43.6311,19802.0
2019-03-06 11:55:00,52.49,52.5,52.46,52.47,21774.0,43.6311,43.6394,43.6062,43.6145,21774.0
2019-03-06 12:00:00,52.47,52.51,52.46,52.5,45261.0,43.6145,43.6478,43.6062,43.6394,45261.0
2019-03-06 12:05:00,52.49,52.55,52.48,52.53,18774.0,43.6311,43.681,43.6228,43.6644,18774.0
2019-03-06 12:10:00,52.53,52.56,52.51,52.56,28982.0,43.6644,43.6893,43.6478,43.6893,28982.0
2019-03-06 12:15:00,52.55,52.57,52.5,52.51,30324.0,43.681,43.6976,43.6394,43.6478,30324.0
2019-03-06 12:20:00,52.51,52.52,52.43,52.44,33109.0,43.6478,43.6561,43.5813,43.5896,33109.0
2019-03-06 12:25:00,52.45,52.47,52.43,52.45,19456.0,43.5979,43.6145,43.5813,43.5979,19456.0
2019-03-06 12:30:00,52.45,52.47,52.41,52.46,35260.0,43.5979,43.6145,43.5646,43.6062,35260.0
2019-03-06 12:35:00,52.46,52.47,52.41,52.41,16902.0,43.6062,43.6145,43.5646,43.5646,16902.0
2019-03-06 12:40:00,52.41,52.42,52.34,52.36,27042.0,43.5646,43.5729,43.5065,43.5231,27042.0
2019-03-06 12:45:00,52.36,52.39,52.3,52.3,19653.0,43.5231,43.548,43.4732,43.4732,19653.0
2019-03-06 12:50:00,52.3,52.39,52.3,52.33,25533.0,43.4732,43.548,43.4732,43.4981,25533.0
2019-03-06 12:55:00,52.34,52.35,52.32,52.33,12798.0,43.5065,43.5148,43.4898,43.4981,12798.0
2019-03-06 13:00:00,52.34,52.36,52.29,52.31,28920.0,43.5065,43.5231,43.4649,43.4815,28920.0
2019-03-06 13:05:00,52.31,52.31,52.26,52.28,49490.0,43.4815,43.4815,43.44,43.4566,49490.0
2019-03-06 13:10:00,52.28,52.31,52.24,52.24,35644.0,43.4566,43.4815,43.4233,43.4233,35644.0
2019-03-06 13:15:00,52.23,52.27,52.2,52.2,120839.0,43.415,43.4483,43.3901,43.3901,120839.0
2019-03-06 13:20:00,52.19,52.3,52.18,52.29,25240.0,43.3818,43.4732,43.3735,43.4649,25240.0
2019-03-06 13:25:00,52.29,52.3,52.24,52.27,29712.0,43.4649,43.4732,43.4233,43.4483,29712.0
2019-03-06 13:30:00,52.27,52.32,52.27,52.3,26894.0,43.4483,43.4898,43.4483,43.4732,26894.0
2019-03-06 13:35:00,52.29,52.3,52.23,52.3,24632.0,43.4649,43.4732,43.415,43.4732,24632.0
2019-03-06 13:40:00,52.3,52.3,52.21,52.21,38583.0,43.4732,43.4732,43.3984,43.3984,38583.0
2019-03-06 13:45:00,52.21,52.23,52.11,52.11,29031.0,43.3984,43.415,43.3153,43.3153,29031.0
2019-03-06 13:50:00,52.11,52.21,52.09,52.2,50640.0,43.3153,43.3984,43.2986,43.3901,50640.0
2019-03-06 13:55:00,52.22,52.31,52.22,52.29,28245.0,43.4067,43.4815,43.4067,43.4649,28245.0
2019-03-06 14:00:00,52.29,52.33,52.27,52.31,27997.0,43.4649,43.4981,43.4483,43.4815,27997.0
2019-03-06 14:05:00,52.31,52.32,52.26,52.28,23279.0,43.4815,43.4898,43.44,43.4566,23279.0
2019-03-06 14:10:00,52.28,52.31,52.27,52.27,33098.0,43.4566,43.4815,43.4483,43.4483,33098.0
2019-03-06 14:15:00,52.27,52.3,52.26,52.27,62905.0,43.4483,43.4732,43.44,43.4483,62905.0
2019-03-06 14:20:00,52.27,52.33,52.24,52.32,40306.0,43.4483,43.4981,43.4233,43.4898,40306.0
2019-03-06 14:25:00,52.31,52.32,52.26,52.28,25813.0,43.4815,43.4898,43.44,43.4566,25813.0
2019-03-06 14:30:00,52.27,52.3,52.22,52.22,40123.0,43.4483,43.4732,43.4067,43.4067,40123.0
2019-03-06 14:35:00,52.24,52.3,52.22,52.3,35873.0,43.4233,43.4732,43.4067,43.4732,35873.0
2019-03-06 14:40:00,52.29,52.29,52.23,52.26,38554.0,43.4649,43.4649,43.415,43.44,38554.0
2019-03-06 14:45:00,52.25,52.27,52.23,52.23,21092.0,43.4316,43.4483,43.415,43.415,21092.0
2019-03-06 14:50:00,52.24,52.28,52.23,52.25,45920.0,43.4233,43.4566,43.415,43.4316,45920.0
2019-03-06 14:55:00,52.25,52.26,52.18,52.18,21008.0,43.4316,43.44,43.3735,43.3735,21008.0
2019-03-06 15:00:00,52.17,52.24,52.17,52.21,26079.0,43.3651,43.4233,43.3651,43.3984,26079.0
2019-03-06 15:05:00,52.2,52.21,52.17,52.19,34453.0,43.3901,43.3984,43.3651,43.3818,34453.0
2019-03-06 15:10:00,52.19,52.21,52.18,52.18,37764.0,43.3818,43.3984,43.3735,43.3735,37764.0
2019-03-06 15:15:00,52.18,52.2,52.13,52.14,51948.0,43.3735,43.3901,43.3319,43.3402,51948.0
2019-03-06 15:20:00,52.14,52.18,52.12,52.13,42949.0,43.3402,43.3735,43.3236,43.3319,42949.0
2019-03-06 15:25:00,52.14,52.15,52.06,52.12,77463.0,43.3402,43.3485,43.2737,43.3236,77463.0
2019-03-06 15:30:00,52.11,52.2,52.1,52.2,113793.0,43.3153,43.3901,43.307,43.3901,113793.0
2019-03-06 15:35:00,52.21,52.22,52.17,52.19,30983.0,43.3984,43.4067,43.3651,43.3818,30983.0
2019-03-06 15:40:00,52.19,52.23,52.14,52.22,93969.0,43.3818,43.415,43.3402,43.4067,93969.0
2019-03-06 15:45:00,52.21,52.21,52.11,52.11,43455.0,43.3984,43.3984,43.3153,43.3153,43455.0
2019-03-06 15:50:00,52.11,52.16,52.07,52.08,71649.0,43.3153,43.3568,43.282,43.2903,71649.0
2019-03-06 15:55:00,52.08,52.12,52.06,52.08,200426.0,43.2903,43.3236,43.2737,43.2903,200426.0
2019-03-07 09:30:00,51.83,51.85,51.64,51.69,70051.0,43.0825,43.0991,42.9246,42.9662,70051.0
2019-03-07 09:35:00,51.69,51.71,51.35,51.41,54442.0,42.9662,42.9828,42.6835,42.7334,54442.0
2019-03-07 09:40:00,51.41,51.48,51.24,51.34,137372.0,42.7334,42.7916,42.5921,42.6752,137372.0
2019-03-07 09:45:00,51.33,51.33,51.14,51.21,41450.0,42.6669,42.6669,42.509,42.5672,41450.0
2019-03-07 09:50:00,51.2,51.29,51.17,51.28,42513.0,42.5589,42.6337,42.5339,42.6253,42513.0
2019-03-07 09:55:00,51.28,51.4,51.26,51.39,30831.0,42.6253,42.7251,42.6087,42.7168,30831.0
2019-03-07 10:00:00,51.4,51.49,51.38,51.42,46781.0,42.7251,42.7999,42.7085,42.7417,46781.0
2019-03-07 10:05:00,51.43,51.48,51.36,51.41,33512.0,42.75,42.7916,42.6918,42.7334,33512.0
2019-03-07 10:10:00,51.4,51.44,51.36,51.43,29318.0,42.7251,42.7583,42.6918,42.75,29318.0
2019-03-07 10:15:00,51.43,51.46,51.31,51.33,37099.0,42.75,42.775,42.6503,42.6669,37099.0
2019-03-07 10:20:00,51.32,51.37,51.28,51.33,49653.0,42.6586,42.7002,42.6253,42.6669,49653.0
2019-03-07 10:25:00,51.33,51.4,51.3,51.4,43385.0,42.6669,42.7251,42.642,42.7251,43385.0
2019-03-07 10:30:00,51.4,51.58,51.38,51.57,50350.0,42.7251,42.8747,42.7085,42.8664,50350.0
2019-03-07 10:35:00,51.55,51.56,51.49,51.54,28779.0,42.8498,42.8581,42.7999,42.8415,28779.0
2019-03-07 10:40:00,51.55,51.59,51.51,51.53,36455.0,42.8498,42.883,42.8165,42.8332,36455.0
2019-03-07 10:45:00,51.51,51.56,51.46,51.55,197951.0,42.8165,42.8581,42.775,42.8498,197951.0
2019-03-07 10:50:00,51.56,51.64,51.56,51.6,85558.0,42.8581,42.9246,42.8581,42.8913,85558.0
2019-03-07 10:55:00,51.62,51.67,51.56,51.56,23600.0,42.908,42.9495,42.8581,42.8581,23600.0
2019-03-07 11:00:00,51.55,51.55,51.45,51.45,41901.0,42.8498,42.8498,42.7667,42.7667,41901.0
2019-03-07 11:05:00,51.45,51.49,51.41,51.49,129981.0,42.7667,42.7999,42.7334,42.7999,129981.0
2019-03-07 11:10:00,51.5,51.52,51.45,51.52,17791.0,42.8082,42.8248,42.7667,42.8248,17791.0
2019-03-07 11:15:00,51.52,51.53,51.4,51.43,49449.0,42.8248,42.8332,42.7251,42.75,49449.0
2019-03-07 11:20:00,51.43,51.48,51.39,51.47,77163.0,42.75,42.7916,42.7168,42.7833,77163.0
2019-03-07 11:25:00,51.48,51.51,51.48,51.5,21993.0,42.7916,42.8165,42.7916,42.8082,21993.0
2019-03-07 11:30:00,51.5,51.59,51.49,51.56,37946.0,42.8082,42.883,42.7999,42.8581,37946.0
2019-03-07 11:35:00,51.55,51.56,51.5,51.5,39872.0,42.8498,42.8581,42.8082,42.8082,39872.0
2019-03-07 11:40:00,51.49,51.53,51.47,51.53,13012.0,42.7999,42.8332,42.7833,42.8332,13012.0
2019-03-07 11:45:00,51.53,51.53,51.43,51.43,26995.0,42.8332,42.8332,42.75,42.75,26995.0
2019-03-07 11:50:00,51.42,51.42,51.3,51.31,18917.0,42.7417,42.7417,42.642,42.6503,18917.0
2019-03-07 11:55:00,51.31,51.38,51.31,51.33,23884.0,42.6503,42.7085,42.6503,42.6669,23884.0
2019-03-07 12:00:00,51.33,51.33,51.23,51.27,24602.0,42.6669,42.6669,42.5838,42.617,24602.0
2019-03-07 12:05:00,51.26,51.35,51.25,51.31,56967.0,42.6087,42.6835,42.6004,42.6503,56967.0
2019-03-07 12:10:00,51.32,51.37,51.3,51.37,14248.0,42.6586,42.7002,42.642,42.7002,14248.0
2019-03-07 12:15:00,51.37,51.39,51.29,51.34,37351.0,42.7002,42.7168,42.6337,42.6752,37351.0
2019-03-07 12:20:00,51.34,51.39,51.33,51.35,49047.0,42.6752,42.7168,42.6669,42.6835,49047.0
2019-03-07 12:25:00,51.36,51.41,51.35,51.35,31399.0,42.6918,42.7334,42.6835,42.6835,31399.0
2019-03-07 12:30:00,51.34,51.44,51.29,51.42,57412.0,42.6752,42.7583,42.6337,42.7417,57412.0
2019-03-07 12:35:00,51.42,51.44,51.38,51.42,16731.0,42.7417,42.7583,42.7085,42.7417,16731.0
2019-03-07 12:40:00,51.42,51.45,51.4,51.42,21080.0,42.7417,42.7667,42.7251,42.7417,21080.0
2019-03-07 12:45:00,51.41,51.46,51.41,51.44,42523.0,42.7334,42.775,42.7334,42.7583,42523.0
2019-03-07 12:50:00,51.45,51.52,51.42,51.51,43765.0,42.7667,42.8248,42.7417,42.8165,43765.0
2019-03-07 12:55:00,51.51,51.51,51.44,51.48,36560.0,42.8165,42.8165,42.7583,42.7916,36560.0
2019-03-07 13:00:00,51.48,51.48,51.43,51.44,13784.0,42.7916,42.7916,42.75,42.7583,13784.0
2019-03-07 13:05:00,51.45,51.46,51.41,51.41,13119.0,42.7667,42.775,42.7334,42.7334,13119.0
2019-03-07 13:10:00,51.43,51.47,51.43,51.45,29520.0,42.75,42.7833,42.75,42.7667,29520.0
2019-03-07 13:15:00,51.46,51.47,51.43,51.45,14816.0,42.775,42.7833,42.75,42.7667,14816.0
2019-03-07 13:20:00,51.45,51.46,51.43,51.45,23337.0,42.7667,42.775,42.75,42.7667,23337.0
2019-03-07 13:25:00,51.46,51.46,51.43,51.46,23736.0,42.775,42.775,42.75,42.775,23736.0
2019-03-07 13:30:00,51.45,51.46,51.4,51.42,15002.0,42.7667,42.775,42.7251,42.7417,15002.0
2019-03-07 13:35:00,51.41,51.44,51.39,51.44,10000.0,42.7334,42.7583,42.7168,42.7583,10000.0
2019-03-07 13:40:00,51.45,51.46,51.42,51.45,27984.0,42.7667,42.775,42.7417,42.7667,27984.0
2019-03-07 13:45:00,51.45,51.5,51.44,51.5,45696.0,42.7667,42.8082,42.7583,42.8082,45696.0
2019-03-07 13:50:00,51.51,51.54,51.43,51.44,50097.0,42.8165,42.8415,42.75,42.7583,50097.0
2019-03-07 13:55:00,51.44,51.5,51.43,51.48,18952.0,42.7583,42.8082,42.75,42.7916,18952.0
2019-03-07 14:00:00,51.49,51.51,51.44,51.48,46346.0,42.7999,42.8165,42.7583,42.7916,46346.0
2019-03-07 14:05:00,51.48,51.48,51.41,51.43,24593.0,42.7916,42.7916,42.7334,42.75,24593.0
2019-03-07 14:10:00,51.43,51.43,51.32,51.33,46216.0,42.75,42.75,42.6586,42.6669,46216.0
2019-03-07 14:15:00,51.33,51.36,51.31,51.36,32359.0,42.6669,42.6918,42.6503,42.6918,32359.0
2019-03-07 14:20:00,51.36,51.36,51.29,51.3,46841.0,42.6918,42.6918,42.6337,42.642,46841.0
2019-03-07 14:25:00,51.29,51.33,51.28,51.32,39577.0,42.6337,42.6669,42.6253,42.6586,39577.0
2019-03-07 14:30:00,51.32,51.34,51.26,51.28,49302.0,42.6586,42.6752,42.6087,42.6253,49302.0
2019-03-07 14:35:00,51.28,51.29,51.22,51.23,27197.0,42.6253,42.6337,42.5755,42.5838,27197.0
2019-03-07 14:40:00,51.23,51.26,51.19,51.24,26753.0,42.5838,42.6087,42.5505,42.5921,26753.0
2019-03-07 14:45:00,51.24,51.27,51.19,51.25,25024.0,42.5921,42.617,42.5505,42.6004,25024.0
2019-03-07 14:50:00,51.24,51.27,51.19,51.2,30023.0,42.5921,42.617,42.5505,42.5589,30023.0
2019-03-07 14:55:00,51.19,51.24,51.16,51.2,29638.0,42.5505,42.5921,42.5256,42.5589,29638.0
2019-03-07 15:00:00,51.19,51.2,51.12,51.16,42371.0,42.5505,42.5589,42.4924,42.5256,42371.0
2019-03-07 15:05:00,51.16,51.19,51.11,51.17,32569.0,42.5256,42.5505,42.484,42.5339,32569.0
2019-03-07 15:10:00,51.16,51.2,51.14,51.18,45498.0,42.5256,42.5589,42.509,42.5422,45498.0
2019-03-07 15:15:00,51.18,51.24,51.17,51.23,72800.0,42.5422,42.5921,42.5339,42.5838,72800.0
2019-03-07 15:20:00,51.23,51.23,51.19,51.22,38791.0,42.5838,42.5838,42.5505,42.5755,38791.0
2019-03-07 15:25:00,51.23,51.26,51.14,51.14,40039.0,42.5838,42.6087,42.509,42.509,40039.0
2019-03-07 15:30:00,51.15,51.28,51.13,51.26,52480.0,42.5173,42.6253,42.5007,42.6087,52480.0
2019-03-07 15:35:00,51.26,51.37,51.26,51.37,68925.0,42.6087,42.7002,42.6087,42.7002,68925.0
2019-03-07 15:40:00,51.38,51.4,51.31,51.33,67264.0,42.7085,42.7251,42.6503,42.6669,67264.0
2019-03-07 15:45:00,51.32,51.35,51.23,51.23,117323.0,42.6586,42.6835,42.5838,42.5838,117323.0
2019-03-07 15:50:00,51.23,51.24,51.15,51.18,114639.0,42.5838,42.5921,42.5173,42.5422,114639.0
2019-03-07 15:55:00,51.19,51.25,51.18,51.23,213317.0,42.5505,42.6004,42.5422,42.5838,213317.0
2019-03-08 09:30:00,50.83,50.9,50.65,50.78,80820.0,42.2513,42.3095,42.1017,42.2097,80820.0
2019-03-08 09:35:00,50.79,51.1,50.77,51.02,55703.0,42.218,42.4757,42.2014,42.4092,55703.0
2019-03-08 09:40:00,51.0,51.04,50.93,50.97,47307.0,42.3926,42.4259,42.3344,42.3677,47307.0
2019-03-08 09:45:00,50.97,51.1,50.97,51.01,56826.0,42.3677,42.4757,42.3677,42.4009,56826.0
2019-03-08 09:50:00,51.01,51.05,50.89,50.9,68535.0,42.4009,42.4342,42.3012,42.3095,68535.0
2019-03-08 09:55:00,50.92,50.98,50.89,50.9,44447.0,42.3261,42.376,42.3012,42.3095,44447.0
2019-03-08 10:00:00,50.9,51.01,50.84,51.01,34013.0,42.3095,42.4009,42.2596,42.4009,34013.0
2019-03-08 10:05:00,51.0,51.08,50.92,51.08,24853.0,42.3926,42.4591,42.3261,42.4591,24853.0
2019-03-08 10:10:00,51.09,51.14,51.03,51.07,42800.0,42.4674,42.509,42.4175,42.4508,42800.0
2019-03-08 10:15:00,51.08,51.13,51.02,51.05,25181.0,42.4591,42.5007,42.4092,42.4342,25181.0
2019-03-08 10:20:00,51.04,51.06,50.99,51.0,20126.0,42.4259,42.4425,42.3843,42.3926,20126.0
2019-03-08 10:25:00,51.0,51.15,50.98,51.11,20334.0,42.3926,42.5173,42.376,42.484,20334.0
2019-03-08 10:30:00,51.11,51.13,51.06,51.08,21125.0,42.484,42.5007,42.4425,42.4591,21125.0
2019-03-08 10:35:00,51.08,51.18,51.08,51.1,21209.0,42.4591,42.5422,42.4591,42.4757,21209.0
2019-03-08 10:40:00,51.09,51.27,51.06,51.27,21235.0,42.4674,42.617,42.4425,42.617,21235.0
2019-03-08 10:45:00,51.27,51.33,51.25,51.32,22248.0,42.617,42.6669,42.6004,42.6586,22248.0
2019-03-08 10:50:00,51.32,51.33,51.18,51.19,20864.0,42.6586,42.6669,42.5422,42.5505,20864.0
2019-03-08 10:55:00,51.2,51.23,51.11,51.12,15491.0,42.5589,42.5838,42.484,42.4924,15491.0
2019-03-08 11:00:00,51.12,51.14,51.07,51.08,19090.0,42.4924,42.509,42.4508,42.4591,19090.0
2019-03-08 11:05:00,51.08,51.1,51.0,51.03,10539.0,42.4591,42.4757,42.3926,42.4175,10539.0
2019-03-08 11:10:00,51.03,51.1,50.99,51.05,18727.0,42.4175,42.4757,42.3843,42.4342,18727.0
2019-03-08 11:15:00,51.05,51.07,51.03,51.03,84062.0,42.4342,42.4508,42.4175,42.4175,84062.0
2019-03-08 11:20:00,51.03,51.07,51.01,51.06,16381.0,42.4175,42.4508,42.4009,42.4425,16381.0
2019-03-08 11:25:00,51.06,51.12,51.05,51.05,24778.0,42.4425,42.4924,42.4342,42.4342,24778.0
2019-03-08 11:30:00,51.05,51.09,51.01,51.01,17129.0,42.4342,42.4674,42.4009,42.4009,17129.0
2019-03-08 11:35:00,51.02,51.04,50.98,51.02,14472.0,42.4092,42.4259,42.376,42.4092,14472.0
2019-03-08 11:40:00,51.03,51.09,51.0,51.06,9099.0,42.4175,42.4674,42.3926,42.4425,9099.0
2019-03-08 11:45:00,51.07,51.12,51.07,51.08,20529.0,42.4508,42.4924,42.4508,42.4591,20529.0
2019-03-08 11:50:00,51.07,51.12,51.04,51.1,8780.0,42.4508,42.4924,42.4259,42.4757,8780.0
2019-03-08 11:55:00,51.1,51.11,51.03,51.03,9924.0,42.4757,42.484,42.4175,42.4175,9924.0
2019-03-08 12:00:00,51.03,51.03,51.0,51.02,7373.0,42.4175,42.4175,42.3926,42.4092,7373.0
2019-03-08 12:05:00,51.0,51.05,50.99,51.0,18271.0,42.3926,42.4342,42.3843,42.3926,18271.0
2019-03-08 12:10:00,51.01,51.03,50.99,51.03,7008.0,42.4009,42.4175,42.3843,42.4175,7008.0
2019-03-08 12:15:00,51.02,51.06,51.02,51.03,9511.0,42.4092,42.4425,42.4092,42.4175,9511.0
2019-03-08 12:20:00,51.04,51.08,51.03,51.05,9981.0,42.4259,42.4591,42.4175,42.4342,9981.0
2019-03-08 12:25:00,51.06,51.09,51.06,51.06,10443.0,42.4425,42.4674,42.4425,42.4425,10443.0
2019-03-08 12:30:00,51.07,51.07,51.0,51.0,60603.0,42.4508,42.4508,42.3926,42.3926,60603.0
2019-03-08 12:35:00,51.0,51.0,50.93,50.94,8568.0,42.3926,42.3926,42.3344,42.3427,8568.0
2019-03-08 12:40:00,50.95,50.97,50.93,50.95,12217.0,42.351,42.3677,42.3344,42.351,12217.0
2019-03-08 12:45:00,50.95,50.95,50.89,50.89,10530.0,42.351,42.351,42.3012,42.3012,10530.0
2019-03-08 12:50:00,50.9,50.91,50.87,50.9,14270.0,42.3095,42.3178,42.2845,42.3095,14270.0
2019-03-08 12:55:00,50.91,50.91,50.87,50.9,14667.0,42.3178,42.3178,42.2845,42.3095,14667.0
2019-03-08 13:00:00,50.9,50.95,50.89,50.94,17542.0,42.3095,42.351,42.3012,42.3427,17542.0
2019-03-08 13:05:00,50.95,50.95,50.9,50.91,11383.0,42.351,42.351,42.3095,42.3178,11383.0
2019-03-08 13:10:00,50.91,50.98,50.91,50.96,15090.0,42.3178,42.376,42.3178,42.3594,15090.0
2019-03-08 13:15:00,50.96,50.96,50.92,50.96,16169.0,42.3594,42.3594,42.3261,42.3594,16169.0
2019-03-08 13:20:00,50.95,50.95,50.92,50.95,8634.0,42.351,42.351,42.3261,42.351,8634.0
2019-03-08 13:25:00,50.94,50.99,50.93,50.98,11198.0,42.3427,42.3843,42.3344,42.376,11198.0
2019-03-08 13:30:00,50.98,51.04,50.98,51.04,34947.0,42.376,42.4259,42.376,42.4259,34947.0
2019-03-08 13:35:00,51.03,51.09,51.02,51.07,21668.0,42.4175,42.4674,42.4092,42.4508,21668.0
2019-03-08 13:40:00,51.08,51.12,51.07,51.07,21721.0,42.4591,42.4924,42.4508,42.4508,21721.0
2019-03-08 13:45:00,51.06,51.13,51.06,51.11,19005.0,42.4425,42.5007,42.4425,42.484,19005.0
2019-03-08 13:50:00,51.12,51.12,51.07,51.08,13746.0,42.4924,42.4924,42.4508,42.4591,13746.0
2019-03-08 13:55:00,51.08,51.1,51.06,51.09,10674.0,42.4591,42.4757,42.4425,42.4674,10674.0
2019-03-08 14:00:00,51.1,51.1,51.03,51.07,51118.0,42.4757,42.4757,42.4175,42.4508,51118.0
2019-03-08 14:05:00,51.07,51.16,51.06,51.16,18669.0,42.4508,42.5256,42.4425,42.5256,18669.0
2019-03-08 14:10:00,51.16,51.21,51.14,51.16,28899.0,42.5256,42.5672,42.509,42.5256,28899.0
2019-03-08 14:15:00,51.16,51.19,51.16,51.17,14438.0,42.5256,42.5505,42.5256,42.5339,14438.0
2019-03-08 14:20:00,51.17,51.21,51.16,51.2,14581.0,42.5339,42.5672,42.5256,42.5589,14581.0
2019-03-08 14:25:00,51.19,51.21,51.17,51.18,14114.0,42.5505,42.5672,42.5339,42.5422,14114.0
2019-03-08 14:30:00,51.19,51.22,51.15,51.17,28404.0,42.5505,42.5755,42.5173,42.5339,28404.0
2019-03-08 14:35:00,51.18,51.22,51.17,51.21,23888.0,42.5422,42.5755,42.5339,42.5672,23888.0
2019-03-08 14:40:00,51.21,51.27,51.2,51.24,18703.0,42.5672,42.617,42.5589,42.5921,18703.0
2019-03-08 14:45:00,51.24,51.28,51.23,51.28,38449.0,42.5921,42.6253,42.5838,42.6253,38449.0
2019-03-08 14:50:00,51.28,51.4,51.28,51.35,62329.0,42.6253,42.7251,42.6253,42.6835,62329.0
2019-03-08 14:55:00,51.34,51.36,51.25,51.26,30122.0,42.6752,42.6918,42.6004,42.6087,30122.0
2019-03-08 15:00:00,51.26,51.33,51.23,51.29,25525.0,42.6087,42.6669,42.5838,42.6337,25525.0
2019-03-08 15:05:00,51.28,51.34,51.27,51.29,30809.0,42.6253,42.6752,42.617,42.6337,30809.0
2019-03-08 15:10:00,51.28,51.28,51.2,51.22,21202.0,42.6253,42.6253,42.5589,42.5755,21202.0
2019-03-08 15:15:00,51.23,51.26,51.17,51.2,23418.0,42.5838,42.6087,42.5339,42.5589,23418.0
2019-03-08 15:20:00,51.2,51.22,51.17,51.19,23949.0,42.5589,42.5755,42.5339,42.5505,23949.0
2019-03-08 15:25:00,51.19,51.23,51.17,51.19,24137.0,42.5505,42.5838,42.5339,42.5505,24137.0
2019-03-08 15:30:00,51.2,51.28,51.17,51.25,48049.0,42.5589,42.6253,42.5339,42.6004,48049.0
2019-03-08 15:35:00,51.25,51.25,51.15,51.19,43917.0,42.6004,42.6004,42.5173,42.5505,43917.0
2019-03-08 15:40:00,51.19,51.28,51.18,51.28,40707.0,42.5505,42.6253,42.5422,42.6253,40707.0
2019-03-08 15:45:00,51.28,51.34,51.26,51.32,74591.0,42.6253,42.6752,42.6087,42.6586,74591.0
2019-03-08 15:50:00,51.32,51.44,51.31,51.43,111616.0,42.6586,42.7583,42.6503,42.75,111616.0
2019-03-08 15:55:00,51.43,51.52,51.42,51.47,299023.0,42.75,42.8248,42.7417,42.7833,299023.0
2019-03-11 09:30:00,51.76,51.81,51.64,51.69,50136.0,43.0243,43.0659,42.9246,42.9662,50136.0
2019-03-11 09:35:00,51.7,51.73,51.57,51.71,52463.0,42.9745,42.9994,42.8664,42.9828,52463.0
2019-03-11 09:40:00,51.72,51.73,51.55,51.55,36376.0,42.9911,42.9994,42.8498,42.8498,36376.0
2019-03-11 09:45:00,51.56,51.59,51.5,51.55,23303.0,42.8581,42.883,42.8082,42.8498,23303.0
2019-03-11 09:50:00,51.55,51.59,51.49,51.59,26563.0,42.8498,42.883,42.7999,42.883,26563.0
2019-03-11 09:55:00,51.6,51.62,51.53,51.58,26009.0,42.8913,42.908,42.8332,42.8747,26009.0
2019-03-11 10:00:00,51.58,51.61,51.51,51.55,50976.0,42.8747,42.8997,42.8165,42.8498,50976.0
2019-03-11 10:05:00,51.55,51.57,51.48,51.56,35320.0,42.8498,42.8664,42.7916,42.8581,35320.0
2019-03-11 10:10:00,51.57,51.61,51.52,51.55,32865.0,42.8664,42.8997,42.8248,42.8498,32865.0
2019-03-11 10:15:00,51.55,51.62,51.54,51.6,25289.0,42.8498,42.908,42.8415,42.8913,25289.0
2019-03-11 10:20:00,51.6,51.67,51.59,51.66,30127.0,42.8913,42.9495,42.883,42.9412,30127.0
2019-03-11 10:25:00,51.67,51.68,51.64,51.68,19808.0,42.9495,42.9578,42.9246,42.9578,19808.0
2019-03-11 10:30:00,51.68,51.74,51.66,51.7,28242.0,42.9578,43.0077,42.9412,42.9745,28242.0
2019-03-11 10:35:00,51.71,51.75,51.7,51.75,18424.0,42.9828,43.016,42.9745,43.016,18424.0
2019-03-11 10:40:00,51.75,51.79,51.72,51.76,22867.0,43.016,43.0493,42.9911,43.0243,22867.0
2019-03-11 10:45:00,51.76,51.83,51.75,51.83,18505.0,43.0243,43.0825,43.016,43.0825,18505.0
2019-03-11 10:50:00,51.83,51.88,51.83,51.85,18704.0,43.0825,43.1241,43.0825,43.0991,18704.0
2019-03-11 10:55:00,51.84,51.86,51.82,51.85,38840.0,43.0908,43.1075,43.0742,43.0991,38840.0
2019-03-11 11:00:00,51.85,51.88,51.82,51.88,56227.0,43.0991,43.1241,43.0742,43.1241,56227.0
2019-03-11 11:05:00,51.88,51.93,51.85,51.91,67036.0,43.1241,43.1656,43.0991,43.149,67036.0
2019-03-11 11:10:00,51.91,51.97,51.89,51.96,31656.0,43.149,43.1989,43.1324,43.1906,31656.0
2019-03-11 11:15:00,51.96,52.0,51.93,51.98,51063.0,43.1906,43.2238,43.1656,43.2072,51063.0
2019-03-11 11:20:00,51.98,52.0,51.95,52.0,26398.0,43.2072,43.2238,43.1823,43.2238,26398.0
2019-03-11 11:25:00,51.99,52.0,51.96,51.97,34656.0,43.2155,43.2238,43.1906,43.1989,34656.0
2019-03-11 11:30:00,51.97,51.99,51.92,51.93,27649.0,43.1989,43.2155,43.1573,43.1656,27649.0
2019-03-11 11:35:00,51.92,51.92,51.83,51.84,34366.0,43.1573,43.1573,43.0825,43.0908,34366.0
2019-03-11 11:40:00,51.84,51.86,51.82,51.82,36102.0,43.0908,43.1075,43.0742,43.0742,36102.0
2019-03-11 11:45:00,51.83,51.84,51.77,51.8,35566.0,43.0825,43.0908,43.0327,43.0576,35566.0
2019-03-11 11:50:00,51.8,51.85,51.78,51.85,66898.0,43.0576,43.0991,43.041,43.0991,66898.0
2019-03-11 11:55:00,51.85,51.89,51.84,51.88,28634.0,43.0991,43.1324,43.0908,43.1241,28634.0
2019-03-11 12:00:00,51.87,51.88,51.83,51.88,42526.0,43.1158,43.1241,43.0825,43.1241,42526.0
2019-03-11 12:05:00,51.88,51.91,51.85,51.89,18312.0,43.1241,43.149,43.0991,43.1324,18312.0
2019-03-11 12:10:00,51.89,51.9,51.83,51.84,11782.0,43.1324,43.1407,43.0825,43.0908,11782.0
2019-03-11 12:15:00,51.83,51.86,51.82,51.83,13166.0,43.0825,43.1075,43.0742,43.0825,13166.0
2019-03-11 12:20:00,51.83,51.83,51.75,51.77,60718.0,43.0825,43.0825,43.016,43.0327,60718.0
2019-03-11 12:25:00,51.77,51.79,51.7,51.7,22321.0,43.0327,43.0493,42.9745,42.9745,22321.0
2019-03-11 12:30:00,51.7,51.75,51.69,51.72,16947.0,42.9745,43.016,42.9662,42.9911,16947.0
2019-03-11 12:35:00,51.72,51.74,51.66,51.66,47072.0,42.9911,43.0077,42.9412,42.9412,47072.0
2019-03-11 12:40:00,51.66,51.7,51.65,51.7,23459.0,42.9412,42.9745,42.9329,42.9745,23459.0
2019-03-11 12:45:00,51.69,51.71,51.68,51.69,24604.0,42.9662,42.9828,42.9578,42.9662,24604.0
2019-03-11 12:50:00,51.69,51.73,51.68,51.69,14031.0,42.9662,42.9994,42.9578,42.9662,14031.0
2019-03-11 12:55:00,51.68,51.71,51.68,51.71,15084.0,42.9578,42.9828,42.9578,42.9828,15084.0
2019-03-11 13:00:00,51.71,51.77,51.7,51.76,17265.0,42.9828,43.0327,42.9745,43.0243,17265.0
2019-03-11 13:05:00,51.76,51.77,51.74,51.77,31167.0,43.0243,43.0327,43.0077,43.0327,31167.0
2019-03-11 13:10:00,51.77,51.83,51.77,51.83,16908.0,43.0327,43.0825,43.0327,43.0825,16908.0
2019-03-11 13:15:00,51.83,51.84,51.8,51.83,22517.0,43.0825,43.0908,43.0576,43.0825,22517.0
2019-03-11 13:20:00,51.83,51.84,51.81,51.84,5357.0,43.0825,43.0908,43.0659,43.0908,5357.0
2019-03-11 13:25:00,51.83,51.86,51.81,51.85,13688.0,43.0825,43.1075,43.0659,43.0991,13688.0
2019-03-11 13:30:00,51.86,51.86,51.83,51.84,9952.0,43.1075,43.1075,43.0825,43.0908,9952.0
2019-03-11 13:35:00,51.84,51.88,51.84,51.85,17087.0,43.0908,43.1241,43.0908,43.0991,17087.0
2019-03-11 13:40:00,51.84,51.85,51.83,51.84,11045.0,43.0908,43.0991,43.0825,43.0908,11045.0
2019-03-11 13:45:00,51.84,51.85,51.8,51.82,28784.0,43.0908,43.0991,43.0576,43.0742,28784.0
2019-03-11 13:50:00,51.81,51.82,51.78,51.8,17113.0,43.0659,43.0742,43.041,43.0576,17113.0
2019-03-11 13:55:00,51.8,51.83,51.8,51.83,11631.0,43.0576,43.0825,43.0576,43.0825,11631.0
2019-03-11 14:00:00,51.82,51.83,51.78,51.81,19665.0,43.0742,43.0825,43.041,43.0659,19665.0
2019-03-11 14:05:00,51.82,51.82,51.77,51.77,22959.0,43.0742,43.0742,43.0327,43.0327,22959.0
2019-03-11 14:10:00,51.78,51.78,51.73,51.75,9466.0,43.041,43.041,42.9994,43.016,9466.0
2019-03-11 14:15:00,51.75,51.77,51.74,51.76,10858.0,43.016,43.0327,43.0077,43.0243,10858.0
2019-03-11 14:20:00,51.76,51.79,51.75,51.78,24292.0,43.0243,43.0493,43.016,43.041,24292.0
2019-03-11 14:25:00,51.78,51.81,51.76,51.77,37898.0,43.041,43.0659,43.0243,43.0327,37898.0
2019-03-11 14:30:00,51.78,51.8,51.73,51.73,28518.0,43.041,43.0576,42.9994,42.9994,28518.0
2019-03-11 14:35:00,51.73,51.79,51.72,51.78,22689.0,42.9994,43.0493,42.9911,43.041,22689.0
2019-03-11 14:40:00,51.77,51.77,51.72,51.72,13109.0,43.0327,43.0327,42.9911,42.9911,13109.0
2019-03-11 14:45:00,51.72,51.77,51.72,51.74,31339.0,42.9911,43.0327,42.9911,43.0077,31339.0
2019-03-11 14:50:00,51.75,51.78,51.73,51.75,24731.0,43.016,43.041,42.9994,43.016,24731.0
2019-03-11 14:55:00,51.75,51.78,51.73,51.76,30550.0,43.016,43.041,42.9994,43.0243,30550.0
2019-03-11 15:00:00,51.76,51.76,51.72,51.73,21237.0,43.0243,43.0243,42.9911,42.9994,21237.0
2019-03-11 15:05:00,51.74,51.77,51.73,51.76,24236.0,43.0077,43.0327,42.9994,43.0243,24236.0
2019-03-11 15:10:00,51.76,51.78,51.74,51.75,19599.0,43.0243,43.041,43.0077,43.016,19599.0
2019-03-11 15:15:00,51.74,51.75,51.73,51.75,17880.0,43.0077,43.016,42.9994,43.016,17880.0
2019-03-11 15:20:00,51.74,51.81,51.73,51.8,29636.0,43.0077,43.0659,42.9994,43.0576,29636.0
2019-03-11 15:25:00,51.79,51.8,51.73,51.73,45594.0,43.0493,43.0576,42.9994,42.9994,45594.0
2019-03-11 15:30:00,51.74,51.83,51.73,51.83,26382.0,43.0077,43.0825,42.9994,43.0825,26382.0
2019-03-11 15:35:00,51.83,51.85,51.8,51.81,41540.0,43.0825,43.0991,43.0576,43.0659,41540.0
2019-03-11 15:40:00,51.8,51.81,51.78,51.8,53987.0,43.0576,43.0659,43.041,43.0576,53987.0
2019-03-11 15:45:00,51.81,51.84,51.8,51.82,77891.0,43.0659,43.0908,43.0576,43.0742,77891.0
2019-03-11 15:50:00,51.81,51.82,51.75,51.75,57679.0,43.0659,43.0742,43.016,43.016,57679.0
2019-03-11 15:55:00,51.76,51.87,51.74,51.84,260060.0,43.0243,43.1158,43.0077,43.0908,260060.0
2019-03-12 09:30:00,52.0,52.1,51.91,52.02,81658.0,43.2238,43.307,43.149,43.2405,81658.0
2019-03-12 09:35:00,52.03,52.04,51.91,51.99,43660.0,43.2488,43.2571,43.149,43.2155,43660.0
2019-03-12 09:40:00,51.98,52.04,51.95,52.01,22561.0,43.2072,43.2571,43.1823,43.2321,22561.0
2019-03-12 09:45:00,52.0,52.01,51.94,51.99,28229.0,43.2238,43.2321,43.174,43.2155,28229.0
2019-03-12 09:50:00,51.99,52.02,51.96,52.02,49814.0,43.2155,43.2405,43.1906,43.2405,49814.0
2019-03-12 09:55:00,52.02,52.1,52.02,52.04,17683.0,43.2405,43.307,43.2405,43.2571,17683.0
2019-03-12 10:00:00,52.04,52.11,52.02,52.11,215254.0,43.2571,43.3153,43.2405,43.3153,215254.0
2019-03-12 10:05:00,52.1,52.11,52.06,52.11,74371.0,43.307,43.3153,43.2737,43.3153,74371.0
2019-03-12 10:10:00,52.1,52.15,52.01,52.01,74396.0,43.307,43.3485,43.2321,43.2321,74396.0
2019-03-12 10:15:00,52.01,52.06,52.0,52.03,22189.0,43.2321,43.2737,43.2238,43.2488,22189.0
2019-03-12 10:20:00,52.04,52.04,51.98,51.99,33050.0,43.2571,43.2571,43.2072,43.2155,33050.0
2019-03-12 10:25:00,51.99,52.02,51.98,52.01,20655.0,43.2155,43.2405,43.2072,43.2321,20655.0
2019-03-12 10:30:00,52.01,52.1,52.01,52.08,27066.0,43.2321,43.307,43.2321,43.2903,27066.0
2019-03-12 10:35:00,52.08,52.09,52.0,52.01,170217.0,43.2903,43.2986,43.2238,43.2321,170217.0
2019-03-12 10:40:00,52.0,52.02,51.95,51.96,45933.0,43.2238,43.2405,43.1823,43.1906,45933.0
2019-03-12 10:45:00,51.96,52.01,51.95,52.0,16423.0,43.1906,43.2321,43.1823,43.2238,16423.0
2019-03-12 10:50:00,52.0,52.07,52.0,52.06,29516.0,43.2238,43.282,43.2238,43.2737,29516.0
2019-03-12 10:55:00,52.06,52.13,52.06,52.13,17392.0,43.2737,43.3319,43.2737,43.3319,17392.0
2019-03-12 11:00:00,52.13,52.13,52.02,52.02,24573.0,43.3319,43.3319,43.2405,43.2405,24573.0
2019-03-12 11:05:00,52.01,52.05,52.01,52.03,17231.0,43.2321,43.2654,43.2321,43.2488,17231.0
2019-03-12 11:10:00,52.03,52.05,51.91,51.91,35552.0,43.2488,43.2654,43.149,43.149,35552.0
2019-03-12 11:15:00,51.92,51.97,51.91,51.94,42196.0,43.1573,43.1989,43.149,43.174,42196.0
2019-03-12 11:20:00,51.94,51.96,51.93,51.93,13465.0,43.174,43.1906,43.1656,43.1656,13465.0
2019-03-12 11:25:00,51.93,51.98,51.89,51.98,36233.0,43.1656,43.2072,43.1324,43.2072,36233.0
2019-03-12 11:30:00,51.97,52.01,51.94,52.0,22432.0,43.1989,43.2321,43.174,43.2238,22432.0
2019-03-12 11:35:00,51.99,52.03,51.99,52.01,23505.0,43.2155,43.2488,43.2155,43.2321,23505.0
2019-03-12 11:40:00,52.01,52.02,51.98,52.01,14238.0,43.2321,43.2405,43.2072,43.2321,14238.0
2019-03-12 11:45:00,52.02,52.02,51.98,52.0,16227.0,43.2405,43.2405,43.2072,43.2238,16227.0
2019-03-12 11:50:00,52.0,52.07,52.0,52.07,215719.0,43.2238,43.282,43.2238,43.282,215719.0
2019-03-12 11:55:00,52.08,52.09,52.03,52.09,27246.0,43.2903,43.2986,43.2488,43.2986,27246.0
2019-03-12 12:00:00,52.09,52.13,52.08,52.1,41807.0,43.2986,43.3319,43.2903,43.307,41807.0
2019-03-12 12:05:00,52.09,52.11,52.06,52.06,33435.0,43.2986,43.3153,43.2737,43.2737,33435.0
2019-03-12 12:10:00,52.07,52.12,52.07,52.1,14121.0,43.282,43.3236,43.282,43.307,14121.0
2019-03-12 12:15:00,52.1,52.12,52.08,52.09,66297.0,43.307,43.3236,43.2903,43.2986,66297.0
2019-03-12 12:20:00,52.1,52.1,52.04,52.05,20521.0,43.307,43.307,43.2571,43.2654,20521.0
2019-03-12 12:25:00,52.05,52.07,52.04,52.05,24329.0,43.2654,43.282,43.2571,43.2654,24329.0
2019-03-12 12:30:00,52.05,52.05,52.02,52.03,32958.0,43.2654,43.2654,43.2405,43.2488,32958.0
2019-03-12 12:35:00,52.03,52.08,52.01,52.05,24147.0,43.2488,43.2903,43.2321,43.2654,24147.0
2019-03-12 12:40:00,52.06,52.07,52.04,52.05,18596.0,43.2737,43.282,43.2571,43.2654,18596.0
2019-03-12 12:45:00,52.05,52.06,52.02,52.03,18379.0,43.2654,43.2737,43.2405,43.2488,18379.0
2019-03-12 12:50:00,52.03,52.03,51.95,52.0,27499.0,43.2488,43.2488,43.1823,43.2238,27499.0
2019-03-12 12:55:00,52.01,52.01,51.99,52.0,21268.0,43.2321,43.2321,43.2155,43.2238,21268.0
2019-03-12 13:00:00,52.01,52.02,51.99,52.01,71566.0,43.2321,43.2405,43.2155,43.2321,71566.0
2019-03-12 13:05:00,52.01,52.02,51.99,52.02,14592.0,43.2321,43.2405,43.2155,43.2405,14592.0
2019-03-12 13:10:00,52.01,52.02,51.98,52.0,26607.0,43.2321,43.2405,43.2072,43.2238,26607.0
2019-03-12 13:15:00,51.99,52.0,51.97,51.99,16233.0,43.2155,43.2238,43.1989,43.2155,16233.0
2019-03-12 13:20:00,52.0,52.03,51.99,52.03,16857.0,43.2238,43.2488,43.2155,43.2488,16857.0
2019-03-12 13:25:00,52.03,52.03,52.01,52.02,5660.0,43.2488,43.2488,43.2321,43.2405,5660.0
2019-03-12 13:30:00,52.03,52.05,52.01,52.03,17718.0,43.2488,43.2654,43.2321,43.2488,17718.0
2019-03-12 13:35:00,52.02,52.03,52.01,52.03,20569.0,43.2405,43.2488,43.2321,43.2488,20569.0
2019-03-12 13:40:00,52.03,52.06,52.02,52.05,46344.0,43.2488,43.2737,43.2405,43.2654,46344.0
2019-03-12 13:45:00,52.05,52.1,52.05,52.1,27496.0,43.2654,43.307,43.2654,43.307,27496.0
2019-03-12 13:50:00,52.1,52.1,52.06,52.08,36232.0,43.307,43.307,43.2737,43.2903,36232.0
2019-03-12 13:55:00,52.08,52.08,52.06,52.07,20025.0,43.2903,43.2903,43.2737,43.282,20025.0
2019-03-12 14:00:00,52.08,52.09,52.05,52.07,16555.0,43.2903,43.2986,43.2654,43.282,16555.0
2019-03-12 14:05:00,52.07,52.08,52.06,52.07,9301.0,43.282,43.2903,43.2737,43.282,9301.0
2019-03-12 14:10:00,52.08,52.08,52.05,52.07,23349.0,43.2903,43.2903,43.2654,43.282,23349.0
2019-03-12 14:15:00,52.06,52.1,52.06,52.08,23574.0,43.2737,43.307,43.2737,43.2903,23574.0
2019-03-12 14:20:00,52.08,52.08,52.04,52.04,14394.0,43.2903,43.2903,43.2571,43.2571,14394.0
2019-03-12 14:25:00,52.04,52.04,51.99,52.01,19090.0,43.2571,43.2571,43.2155,43.2321,19090.0
2019-03-12 14:30:00,52.01,52.03,52.0,52.01,45140.0,43.2321,43.2488,43.2238,43.2321,45140.0
2019-03-12 14:35:00,52.02,52.02,51.99,51.99,7407.0,43.2405,43.2405,43.2155,43.2155,7407.0
2019-03-12 14:40:00,51.99,52.01,51.99,52.01,20060.0,43.2155,43.2321,43.2155,43.2321,20060.0
2019-03-12 14:45:00,52.0,52.01,52.0,52.0,12300.0,43.2238,43.2321,43.2238,43.2238,12300.0
2019-03-12 14:50:00,52.01,52.01,51.97,51.99,36853.0,43.2321,43.2321,43.1989,43.2155,36853.0
2019-03-12 14:55:00,51.98,51.99,51.98,51.99,14911.0,43.2072,43.2155,43.2072,43.2155,14911.0
2019-03-12 15:00:00,51.98,52.02,51.95,52.0,75747.0,43.2072,43.2405,43.1823,43.2238,75747.0
2019-03-12 15:05:00,52.0,52.0,51.96,52.0,24499.0,43.2238,43.2238,43.1906,43.2238,24499.0
2019-03-12 15:10:00,51.99,52.0,51.92,51.94,30239.0,43.2155,43.2238,43.1573,43.174,30239.0
2019-03-12 15:15:00,51.94,51.94,51.88,51.88,29140.0,43.174,43.174,43.1241,43.1241,29140.0
2019-03-12 15:20:00,51.89,51.95,51.87,51.95,30925.0,43.1324,43.1823,43.1158,43.1823,30925.0
2019-03-12 15:25:00,51.95,51.97,51.93,51.95,52637.0,43.1823,43.1989,43.1656,43.1823,52637.0
2019-03-12 15:30:00,51.95,51.96,51.91,51.96,49628.0,43.1823,43.1906,43.149,43.1906,49628.0
2019-03-12 15:35:00,51.95,51.96,51.93,51.96,37380.0,43.1823,43.1906,43.1656,43.1906,37380.0
2019-03-12 15:40:00,51.95,51.99,51.94,51.95,80954.0,43.1823,43.2155,43.174,43.1823,80954.0
2019-03-12 15:45:00,51.96,51.99,51.92,51.93,87350.0,43.1906,43.2155,43.1573,43.1656,87350.0
2019-03-12 15:50:00,51.93,51.93,51.88,51.88,111164.0,43.1656,43.1656,43.1241,43.1241,111164.0
2019-03-12 15:55:00,51.88,51.93,51.85,51.92,265031.0,43.1241,43.1656,43.0991,43.1573,265031.0
2019-03-13 09:30:00,52.18,52.24,51.85,52.0,48100.0,43.3735,43.4233,43.0991,43.2238,48100.0
2019-03-13 09:35:00,52.0,52.04,51.91,51.97,22604.0,43.2238,43.2571,43.149,43.1989,22604.0
2019-03-13 09:40:00,51.95,52.05,51.94,52.02,24275.0,43.1823,43.2654,43.174,43.2405,24275.0
2019-03-13 09:45:00,52.02,52.02,51.89,51.89,13019.0,43.2405,43.2405,43.1324,43.1324,13019.0
2019-03-13 09:50:00,51.88,51.91,51.84,51.88,18258.0,43.1241,43.149,43.0908,43.1241,18258.0
2019-03-13 09:55:00,51.89,52.0,51.89,51.97,11109.0,43.1324,43.2238,43.1324,43.1989,11109.0
2019-03-13 10:00:00,51.98,52.11,51.98,52.09,56685.0,43.2072,43.3153,43.2072,43.2986,56685.0
2019-03-13 10:05:00,52.1,52.17,52.08,52.17,62861.0,43.307,43.3651,43.2903,43.3651,62861.0
2019-03-13 10:10:00,52.17,52.2,52.16,52.18,15548.0,43.3651,43.3901,43.3568,43.3735,15548.0
2019-03-13 10:15:00,52.18,52.24,52.18,52.23,20659.0,43.3735,43.4233,43.3735,43.415,20659.0
2019-03-13 10:20:00,52.24,52.36,52.24,52.34,28942.0,43.4233,43.5231,43.4233,43.5065,28942.0
2019-03-13 10:25:00,52.34,52.37,52.29,52.3,57207.0,43.5065,43.5314,43.4649,43.4732,57207.0
2019-03-13 10:30:00,52.29,52.35,52.29,52.33,25534.0,43.4649,43.5148,43.4649,43.4981,25534.0
2019-03-13 10:35:00,52.34,52.39,52.31,52.31,130760.0,43.5065,43.548,43.4815,43.4815,130760.0
2019-03-13 10:40:00,52.31,52.35,52.28,52.3,55097.0,43.4815,43.5148,43.4566,43.4732,55097.0
2019-03-13 10:45:00,52.3,52.37,52.29,52.35,283174.0,43.4732,43.5314,43.4649,43.5148,283174.0
2019-03-13 10:50:00,52.35,52.37,52.33,52.36,44454.0,43.5148,43.5314,43.4981,43.5231,44454.0
2019-03-13 10:55:00,52.36,52.42,52.32,52.32,41010.0,43.5231,43.5729,43.4898,43.4898,41010.0
2019-03-13 11:00:00,52.32,52.38,52.32,52.36,133871.0,43.4898,43.5397,43.4898,43.5231,133871.0
2019-03-13 11:05:00,52.36,52.45,52.35,52.43,30995.0,43.5231,43.5979,43.5148,43.5813,30995.0
2019-03-13 11:10:00,52.43,52.46,52.43,52.46,27377.0,43.5813,43.6062,43.5813,43.6062,27377.0
2019-03-13 11:15:00,52.46,52.47,52.37,52.37,38345.0,43.6062,43.6145,43.5314,43.5314,38345.0
2019-03-13 11:20:00,52.38,52.41,52.34,52.37,45748.0,43.5397,43.5646,43.5065,43.5314,45748.0
2019-03-13 11:25:00,52.37,52.42,52.37,52.41,49011.0,43.5314,43.5729,43.5314,43.5646,49011.0
2019-03-13 11:30:00,52.41,52.46,52.39,52.42,63450.0,43.5646,43.6062,43.548,43.5729,63450.0
2019-03-13 11:35:00,52.42,52.44,52.38,52.42,29594.0,43.5729,43.5896,43.5397,43.5729,29594.0
2019-03-13 11:40:00,52.42,52.42,52.39,52.4,15844.0,43.5729,43.5729,43.548,43.5563,15844.0
2019-03-13 11:45:00,52.39,52.39,52.35,52.36,11461.0,43.548,43.548,43.5148,43.5231,11461.0
2019-03-13 11:50:00,52.37,52.4,52.37,52.39,15446.0,43.5314,43.5563,43.5314,43.548,15446.0
2019-03-13 11:55:00,52.4,52.47,52.39,52.47,28167.0,43.5563,43.6145,43.548,43.6145,28167.0
2019-03-13 12:00:00,52.47,52.49,52.42,52.45,34135.0,43.6145,43.6311,43.5729,43.5979,34135.0
2019-03-13 12:05:00,52.45,52.55,52.45,52.53,60430.0,43.5979,43.681,43.5979,43.6644,60430.0
2019-03-13 12:10:00,52.54,52.54,52.47,52.48,11533.0,43.6727,43.6727,43.6145,43.6228,11533.0
2019-03-13 12:15:00,52.48,52.48,52.44,52.45,18176.0,43.6228,43.6228,43.5896,43.5979,18176.0
2019-03-13 12:20:00,52.44,52.44,52.4,52.42,16851.0,43.5896,43.5896,43.5563,43.5729,16851.0
2019-03-13 12:25:00,52.42,52.48,52.42,52.47,20655.0,43.5729,43.6228,43.5729,43.6145,20655.0
2019-03-13 12:30:00,52.47,52.48,52.42,52.43,22084.0,43.6145,43.6228,43.5729,43.5813,22084.0
2019-03-13 12:35:00,52.43,52.45,52.42,52.42,7432.0,43.5813,43.5979,43.5729,43.5729,7432.0
2019-03-13 12:40:00,52.43,52.48,52.4,52.48,36038.0,43.5813,43.6228,43.5563,43.6228,36038.0
2019-03-13 12:45:00,52.48,52.49,52.44,52.47,10151.0,43.6228,43.6311,43.5896,43.6145,10151.0
2019-03-13 12:50:00,52.48,52.5,52.46,52.47,14097.0,43.6228,43.6394,43.6062,43.6145,14097.0
2019-03-13 12:55:00,52.47,52.55,52.46,52.55,15287.0,43.6145,43.681,43.6062,43.681,15287.0
2019-03-13 13:00:00,52.55,52.58,52.54,52.58,17862.0,43.681,43.7059,43.6727,43.7059,17862.0
2019-03-13 13:05:00,52.57,52.61,52.56,52.56,16571.0,43.6976,43.7309,43.6893,43.6893,16571.0
2019-03-13 13:10:00,52.56,52.6,52.55,52.57,11388.0,43.6893,43.7226,43.681,43.6976,11388.0
2019-03-13 13:15:00,52.58,52.59,52.54,52.55,18436.0,43.7059,43.7143,43.6727,43.681,18436.0
2019-03-13 13:20:00,52.55,52.56,52.51,52.51,24099.0,43.681,43.6893,43.6478,43.6478,24099.0
2019-03-13 13:25:00,52.52,52.54,52.5,52.54,19348.0,43.6561,43.6727,43.6394,43.6727,19348.0
2019-03-13 13:30:00,52.53,52.53,52.49,52.49,13746.0,43.6644,43.6644,43.6311,43.6311,13746.0
2019-03-13 13:35:00,52.49,52.53,52.49,52.51,12757.0,43.6311,43.6644,43.6311,43.6478,12757.0
2019-03-13 13:40:00,52.51,52.51,52.43,52.43,22777.0,43.6478,43.6478,43.5813,43.5813,22777.0
2019-03-13 13:45:00,52.43,52.44,52.38,52.44,19571.0,43.5813,43.5896,43.5397,43.5896,19571.0
2019-03-13 13:50:00,52.44,52.47,52.42,52.47,22075.0,43.5896,43.6145,43.5729,43.6145,22075.0
2019-03-13 13:55:00,52.47,52.5,52.47,52.49,14209.0,43.6145,43.6394,43.6145,43.6311,14209.0
2019-03-13 14:00:00,52.5,52.55,52.49,52.55,20229.0,43.6394,43.681,43.6311,43.681,20229.0
2019-03-13 14:05:00,52.55,52.58,52.54,52.57,18172.0,43.681,43.7059,43.6727,43.6976,18172.0
2019-03-13 14:10:00,52.57,52.57,52.51,52.52,18718.0,43.6976,43.6976,43.6478,43.6561,18718.0
2019-03-13 14:15:00,52.52,52.54,52.49,52.53,36437.0,43.6561,43.6727,43.6311,43.6644,36437.0
2019-03-13 14:20:00,52.53,52.53,52.49,52.5,16461.0,43.6644,43.6644,43.6311,43.6394,16461.0
2019-03-13 14:25:00,52.5,52.54,52.49,52.54,17016.0,43.6394,43.6727,43.6311,43.6727,17016.0
2019-03-13 14:30:00,52.53,52.53,52.45,52.46,20282.0,43.6644,43.6644,43.5979,43.6062,20282.0
2019-03-13 14:35:00,52.45,52.45,52.43,52.45,11672.0,43.5979,43.5979,43.5813,43.5979,11672.0
2019-03-13 14:40:00,52.45,52.47,52.44,52.44,19928.0,43.5979,43.6145,43.5896,43.5896,19928.0
2019-03-13 14:45:00,52.43,52.43,52.34,52.37,44640.0,43.5813,43.5813,43.5065,43.5314,44640.0
2019-03-13 14:50:00,52.36,52.41,52.33,52.4,19165.0,43.5231,43.5646,43.4981,43.5563,19165.0
2019-03-13 14:55:00,52.4,52.44,52.37,52.41,25048.0,43.5563,43.5896,43.5314,43.5646,25048.0
2019-03-13 15:00:00,52.4,52.42,52.36,52.4,24732.0,43.5563,43.5729,43.5231,43.5563,24732.0
2019-03-13 15:05:00,52.4,52.41,52.34,52.34,18925.0,43.5563,43.5646,43.5065,43.5065,18925.0
2019-03-13 15:10:00,52.34,52.36,52.29,52.3,60078.0,43.5065,43.5231,43.4649,43.4732,60078.0
2019-03-13 15:15:00,52.29,52.34,52.28,52.32,32559.0,43.4649,43.5065,43.4566,43.4898,32559.0
2019-03-13 15:20:00,52.31,52.44,52.28,52.4,143587.0,43.4815,43.5896,43.4566,43.5563,143587.0
2019-03-13 15:25:00,52.41,52.44,52.37,52.38,38713.0,43.5646,43.5896,43.5314,43.5397,38713.0
2019-03-13 15:30:00,52.38,52.48,52.36,52.47,57038.0,43.5397,43.6228,43.5231,43.6145,57038.0
2019-03-13 15:35:00,52.47,52.52,52.46,52.5,47580.0,43.6145,43.6561,43.6062,43.6394,47580.0
2019-03-13 15:40:00,52.51,52.52,52.4,52.43,116509.0,43.6478,43.6561,43.5563,43.5813,116509.0
2019-03-13 15:45:00,52.43,52.45,52.35,52.35,119014.0,43.5813,43.5979,43.5148,43.5148,119014.0
2019-03-13 15:50:00,52.36,52.46,52.35,52.43,102356.0,43.5231,43.6062,43.5148,43.5813,102356.0
2019-03-13 15:55:00,52.43,52.44,52.35,52.44,245878.0,43.5813,43.5896,43.5148,43.5896,245878.0
2019-03-14 09:30:00,52.34,52.47,52.26,52.45,44180.0,43.5065,43.6145,43.44,43.5979,44180.0
2019-03-14 09:35:00,52.46,52.49,52.35,52.46,87077.0,43.6062,43.6311,43.5148,43.6062,87077.0
2019-03-14 09:40:00,52.47,52.54,52.42,52.51,45147.0,43.6145,43.6727,43.5729,43.6478,45147.0
2019-03-14 09:45:00,52.52,52.56,52.48,52.52,30868.0,43.6561,43.6893,43.6228,43.6561,30868.0
2019-03-14 09:50:00,52.52,52.66,52.52,52.64,344169.0,43.6561,43.7724,43.6561,43.7558,344169.0
2019-03-14 09:55:00,52.63,52.64,52.58,52.58,36173.0,43.7475,43.7558,43.7059,43.7059,36173.0
2019-03-14 10:00:00,52.58,52.6,52.52,52.53,45512.0,43.7059,43.7226,43.6561,43.6644,45512.0
2019-03-14 10:05:00,52.53,52.54,52.46,52.52,24710.0,43.6644,43.6727,43.6062,43.6561,24710.0
2019-03-14 10:10:00,52.53,52.62,52.52,52.6,48436.0,43.6644,43.7392,43.6561,43.7226,48436.0
2019-03-14 10:15:00,52.62,52.64,52.57,52.62,22382.0,43.7392,43.7558,43.6976,43.7392,22382.0
2019-03-14 10:20:00,52.61,52.7,52.6,52.66,29935.0,43.7309,43.8057,43.7226,43.7724,29935.0
2019-03-14 10:25:00,52.67,52.71,52.66,52.69,19208.0,43.7808,43.814,43.7724,43.7974,19208.0
2019-03-14 10:30:00,52.69,52.79,52.68,52.75,48170.0,43.7974,43.8805,43.7891,43.8473,48170.0
2019-03-14 10:35:00,52.75,52.82,52.73,52.82,31293.0,43.8473,43.9054,43.8306,43.9054,31293.0
2019-03-14 10:40:00,52.81,52.83,52.79,52.8,27038.0,43.8971,43.9138,43.8805,43.8888,27038.0
2019-03-14 10:45:00,52.79,52.8,52.76,52.79,20462.0,43.8805,43.8888,43.8556,43.8805,20462.0
2019-03-14 10:50:00,52.79,52.81,52.78,52.8,28534.0,43.8805,43.8971,43.8722,43.8888,28534.0
2019-03-14 10:55:00,52.8,52.81,52.74,52.74,32032.0,43.8888,43.8971,43.8389,43.8389,32032.0
2019-03-14 11:00:00,52.75,52.75,52.64,52.65,34899.0,43.8473,43.8473,43.7558,43.7641,34899.0
2019-03-14 11:05:00,52.65,52.73,52.65,52.71,23150.0,43.7641,43.8306,43.7641,43.814,23150.0
2019-03-14 11:10:00,52.71,52.79,52.69,52.79,26984.0,43.814,43.8805,43.7974,43.8805,26984.0
2019-03-14 11:15:00,52.79,52.79,52.75,52.76,30091.0,43.8805,43.8805,43.8473,43.8556,30091.0
2019-03-14 11:20:00,52.76,52.78,52.75,52.76,15760.0,43.8556,43.8722,43.8473,43.8556,15760.0
2019-03-14 11:25:00,52.76,52.76,52.67,52.7,71777.0,43.8556,43.8556,43.7808,43.8057,71777.0
2019-03-14 11:30:00,52.7,52.71,52.68,52.71,15192.0,43.8057,43.814,43.7891,43.814,15192.0
2019-03-14 11:35:00,52.72,52.79,52.7,52.78,29985.0,43.8223,43.8805,43.8057,43.8722,29985.0
2019-03-14 11:40:00,52.79,52.81,52.76,52.8,27603.0,43.8805,43.8971,43.8556,43.8888,27603.0
2019-03-14 11:45:00,52.8,52.89,52.79,52.84,136731.0,43.8888,43.9636,43.8805,43.9221,136731.0
2019-03-14 11:50:00,52.84,52.89,52.83,52.87,20866.0,43.9221,43.9636,43.9138,43.947,20866.0
2019-03-14 11:55:00,52.87,52.87,52.81,52.81,13568.0,43.947,43.947,43.8971,43.8971,13568.0
2019-03-14 12:00:00,52.8,52.85,52.8,52.83,8724.0,43.8888,43.9304,43.8888,43.9138,8724.0
2019-03-14 12:05:00,52.83,52.84,52.81,52.83,9475.0,43.9138,43.9221,43.8971,43.9138,9475.0
2019-03-14 12:10:00,52.82,52.83,52.79,52.82,34963.0,43.9054,43.9138,43.8805,43.9054,34963.0
2019-03-14 12:15:00,52.83,52.84,52.8,52.8,12493.0,43.9138,43.9221,43.8888,43.8888,12493.0
2019-03-14 12:20:00,52.8,52.8,52.73,52.73,11292.0,43.8888,43.8888,43.8306,43.8306,11292.0
2019-03-14 12:25:00,52.73,52.77,52.71,52.73,23838.0,43.8306,43.8639,43.814,43.8306,23838.0
2019-03-14 12:30:00,52.74,52.78,52.74,52.76,11429.0,43.8389,43.8722,43.8389,43.8556,11429.0
2019-03-14 12:35:00,52.76,52.79,52.75,52.77,10430.0,43.8556,43.8805,43.8473,43.8639,10430.0
2019-03-14 12:40:00,52.78,52.79,52.76,52.77,13734.0,43.8722,43.8805,43.8556,43.8639,13734.0
2019-03-14 12:45:00,52.77,52.78,52.74,52.75,16760.0,43.8639,43.8722,43.8389,43.8473,16760.0
2019-03-14 12:50:00,52.74,52.76,52.67,52.67,21495.0,43.8389,43.8556,43.7808,43.7808,21495.0
2019-03-14 12:55:00,52.68,52.68,52.65,52.66,11111.0,43.7891,43.7891,43.7641,43.7724,11111.0
2019-03-14 13:00:00,52.66,52.66,52.62,52.64,22523.0,43.7724,43.7724,43.7392,43.7558,22523.0
2019-03-14 13:05:00,52.64,52.64,52.61,52.62,10798.0,43.7558,43.7558,43.7309,43.7392,10798.0
2019-03-14 13:10:00,52.62,52.62,52.59,52.62,10799.0,43.7392,43.7392,43.7143,43.7392,10799.0
2019-03-14 13:15:00,52.62,52.63,52.6,52.63,13807.0,43.7392,43.7475,43.7226,43.7475,13807.0
2019-03-14 13:20:00,52.64,52.64,52.61,52.62,10594.0,43.7558,43.7558,43.7309,43.7392,10594.0
2019-03-14 13:25:00,52.62,52.66,52.6,52.65,17802.0,43.7392,43.7724,43.7226,43.7641,17802.0
2019-03-14 13:30:00,52.66,52.68,52.64,52.65,22010.0,43.7724,43.7891,43.7558,43.7641,22010.0
2019-03-14 13:35:00,52.64,52.66,52.63,52.65,15582.0,43.7558,43.7724,43.7475,43.7641,15582.0
2019-03-14 13:40:00,52.65,52.66,52.62,52.66,12811.0,43.7641,43.7724,43.7392,43.7724,12811.0
2019-03-14 13:45:00,52.65,52.66,52.63,52.64,13541.0,43.7641,43.7724,43.7475,43.7558,13541.0
2019-03-14 13:50:00,52.64,52.65,52.59,52.59,16271.0,43.7558,43.7641,43.7143,43.7143,16271.0
2019-03-14 13:55:00,52.6,52.65,52.59,52.65,19861.0,43.7226,43.7641,43.7143,43.7641,19861.0
2019-03-14 14:00:00,52.65,52.67,52.64,52.66,10079.0,43.7641,43.7808,43.7558,43.7724,10079.0
2019-03-14 14:05:00,52.67,52.68,52.66,52.68,7823.0,43.7808,43.7891,43.7724,43.7891,7823.0
2019-03-14 14:10:00,52.67,52.68,52.63,52.63,16577.0,43.7808,43.7891,43.7475,43.7475,16577.0
2019-03-14 14:15:00,52.62,52.66,52.62,52.66,15435.0,43.7392,43.7724,43.7392,43.7724,15435.0
2019-03-14 14:20:00,52.66,52.71,52.66,52.71,9630.0,43.7724,43.814,43.7724,43.814,9630.0
2019-03-14 14:25:00,52.72,52.73,52.68,52.71,14098.0,43.8223,43.8306,43.7891,43.814,14098.0
2019-03-14 14:30:00,52.71,52.72,52.69,52.7,12198.0,43.814,43.8223,43.7974,43.8057,12198.0
2019-03-14 14:35:00,52.69,52.7,52.67,52.67,15615.0,43.7974,43.8057,43.7808,43.7808,15615.0
2019-03-14 14:40:00,52.68,52.69,52.66,52.69,14412.0,43.7891,43.7974,43.7724,43.7974,14412.0
2019-03-14 14:45:00,52.68,52.69,52.64,52.66,148923.0,43.7891,43.7974,43.7558,43.7724,148923.0
2019-03-14 14:50:00,52.66,52.69,52.64,52.66,23088.0,43.7724,43.7974,43.7558,43.7724,23088.0
2019-03-14 14:55:00,52.66,52.7,52.64,52.69,20810.0,43.7724,43.8057,43.7558,43.7974,20810.0
2019-03-14 15:00:00,52.7,52.74,52.69,52.74,23260.0,43.8057,43.8389,43.7974,43.8389,23260.0
2019-03-14 15:05:00,52.75,52.79,52.74,52.77,21277.0,43.8473,43.8805,43.8389,43.8639,21277.0
2019-03-14 15:10:00,52.77,52.77,52.73,52.75,17952.0,43.8639,43.8639,43.8306,43.8473,17952.0
2019-03-14 15:15:00,52.75,52.78,52.74,52.78,23089.0,43.8473,43.8722,43.8389,43.8722,23089.0
2019-03-14 15:20:00,52.78,52.8,52.75,52.8,26694.0,43.8722,43.8888,43.8473,43.8888,26694.0
2019-03-14 15:25:00,52.8,52.84,52.77,52.83,32464.0,43.8888,43.9221,43.8639,43.9138,32464.0
2019-03-14 15:30:00,52.83,52.83,52.75,52.77,46286.0,43.9138,43.9138,43.8473,43.8639,46286.0
2019-03-14 15:35:00,52.77,52.79,52.76,52.79,54739.0,43.8639,43.8805,43.8556,43.8805,54739.0
2019-03-14 15:40:00,52.78,52.8,52.77,52.8,55157.0,43.8722,43.8888,43.8639,43.8888,55157.0
2019-03-14 15:45:00,52.8,52.81,52.78,52.81,45692.0,43.8888,43.8971,43.8722,43.8971,45692.0
2019-03-14 15:50:00,52.8,52.81,52.77,52.77,95498.0,43.8888,43.8971,43.8639,43.8639,95498.0
2019-03-14 15:55:00,52.76,52.79,52.74,52.76,255715.0,43.8556,43.8805,43.8389,43.8556,255715.0
2019-03-15 09:30:00,52.55,52.79,52.44,52.72,822305.0,43.681,43.8805,43.5896,43.8223,822305.0
2019-03-15 09:35:00,52.73,52.94,52.72,52.86,39261.0,43.8306,44.0052,43.8223,43.9387,39261.0
2019-03-15 09:40:00,52.84,52.91,52.81,52.9,53241.0,43.9221,43.9802,43.8971,43.9719,53241.0
2019-03-15 09:45:00,52.9,53.07,52.9,53.07,39022.0,43.9719,44.1132,43.9719,44.1132,39022.0
2019-03-15 09:50:00,53.06,53.09,53.01,53.06,31509.0,44.1049,44.1299,44.0634,44.1049,31509.0
2019-03-15 09:55:00,53.06,53.1,53.05,53.06,29209.0,44.1049,44.1382,44.0966,44.1049,29209.0
2019-03-15 10:00:00,53.05,53.07,52.94,52.97,44364.0,44.0966,44.1132,44.0052,44.0301,44364.0
2019-03-15 10:05:00,52.97,53.03,52.96,52.96,22821.0,44.0301,44.08,44.0218,44.0218,22821.0
2019-03-15 10:10:00,52.97,52.97,52.86,52.86,21012.0,44.0301,44.0301,43.9387,43.9387,21012.0
2019-03-15 10:15:00,52.85,52.89,52.81,52.84,39020.0,43.9304,43.9636,43.8971,43.9221,39020.0
2019-03-15 10:20:00,52.84,52.87,52.83,52.85,45737.0,43.9221,43.947,43.9138,43.9304,45737.0
2019-03-15 10:25:00,52.86,52.88,52.83,52.86,11889.0,43.9387,43.9553,43.9138,43.9387,11889.0
2019-03-15 10:30:00,52.87,52.88,52.81,52.81,21836.0,43.947,43.9553,43.8971,43.8971,21836.0
2019-03-15 10:35:00,52.82,52.86,52.79,52.8,19971.0,43.9054,43.9387,43.8805,43.8888,19971.0
2019-03-15 10:40:00,52.81,52.87,52.81,52.87,18127.0,43.8971,43.947,43.8971,43.947,18127.0
2019-03-15 10:45:00,52.87,52.94,52.87,52.91,17219.0,43.947,44.0052,43.947,43.9802,17219.0
2019-03-15 10:50:00,52.91,52.93,52.87,52.88,9171.0,43.9802,43.9969,43.947,43.9553,9171.0
2019-03-15 10:55:00,52.88,52.92,52.86,52.88,16752.0,43.9553,43.9886,43.9387,43.9553,16752.0
2019-03-15 11:00:00,52.88,52.93,52.86,52.91,20324.0,43.9553,43.9969,43.9387,43.9802,20324.0
2019-03-15 11:05:00,52.91,52.99,52.9,52.99,16933.0,43.9802,44.0467,43.9719,44.0467,16933.0
2019-03-15 11:10:00,52.98,53.01,52.97,53.0,16169.0,44.0384,44.0634,44.0301,44.0551,16169.0
2019-03-15 11:15:00,53.0,53.02,52.98,52.98,18819.0,44.0551,44.0717,44.0384,44.0384,18819.0
2019-03-15 11:20:00,52.98,53.01,52.97,53.0,21512.0,44.0384,44.0634,44.0301,44.0551,21512.0
2019-03-15 11:25:00,52.99,53.05,52.99,53.05,31999.0,44.0467,44.0966,44.0467,44.0966,31999.0
2019-03-15 11:30:00,53.05,53.08,53.03,53.08,23256.0,44.0966,44.1216,44.08,44.1216,23256.0
2019-03-15 11:35:00,53.08,53.09,53.0,53.01,31234.0,44.1216,44.1299,44.0551,44.0634,31234.0
2019-03-15 11:40:00,53.01,53.04,53.0,53.03,9908.0,44.0634,44.0883,44.0551,44.08,9908.0
2019-03-15 11:45:00,53.04,53.17,53.03,53.16,38461.0,44.0883,44.1964,44.08,44.1881,38461.0
2019-03-15 11:50:00,53.18,53.19,53.12,53.15,19835.0,44.2047,44.213,44.1548,44.1797,19835.0
2019-03-15 11:55:00,53.15,53.16,53.12,53.14,11728.0,44.1797,44.1881,44.1548,44.1714,11728.0
2019-03-15 12:00:00,53.14,53.16,53.12,53.13,20758.0,44.1714,44.1881,44.1548,44.1631,20758.0
2019-03-15 12:05:00,53.14,53.15,53.09,53.15,16426.0,44.1714,44.1797,44.1299,44.1797,16426.0
2019-03-15 12:10:00,53.14,53.2,53.13,53.16,37818.0,44.1714,44.2213,44.1631,44.1881,37818.0
2019-03-15 12:15:00,53.17,53.17,53.12,53.15,17384.0,44.1964,44.1964,44.1548,44.1797,17384.0
2019-03-15 12:20:00,53.14,53.14,53.08,53.1,25373.0,44.1714,44.1714,44.1216,44.1382,25373.0
2019-03-15 12:25:00,53.1,53.1,53.03,53.07,35977.0,44.1382,44.1382,44.08,44.1132,35977.0
2019-03-15 12:30:00,53.07,53.14,53.07,53.11,29464.0,44.1132,44.1714,44.1132,44.1465,29464.0
2019-03-15 12:35:00,53.11,53.14,53.09,53.14,16491.0,44.1465,44.1714,44.1299,44.1714,16491.0
2019-03-15 12:40:00,53.14,53.17,53.12,53.17,18853.0,44.1714,44.1964,44.1548,44.1964,18853.0
2019-03-15 12:45:00,53.17,53.19,53.16,53.18,27367.0,44.1964,44.213,44.1881,44.2047,27367.0
2019-03-15 12:50:00,53.17,53.21,53.16,53.16,41225.0,44.1964,44.2296,44.1881,44.1881,41225.0
2019-03-15 12:55:00,53.16,53.17,53.06,53.12,107239.0,44.1881,44.1964,44.1049,44.1548,107239.0
2019-03-15 13:00:00,53.13,53.13,53.09,53.11,17084.0,44.1631,44.1631,44.1299,44.1465,17084.0
2019-03-15 13:05:00,53.12,53.13,53.06,53.09,26139.0,44.1548,44.1631,44.1049,44.1299,26139.0
2019-03-15 13:10:00,53.1,53.13,53.09,53.11,18007.0,44.1382,44.1631,44.1299,44.1465,18007.0
2019-03-15 13:15:00,53.11,53.14,53.09,53.09,16079.0,44.1465,44.1714,44.1299,44.1299,16079.0
2019-03-15 13:20:00,53.08,53.12,53.07,53.12,14141.0,44.1216,44.1548,44.1132,44.1548,14141.0
2019-03-15 13:25:00,53.12,53.13,53.08,53.11,9104.0,44.1548,44.1631,44.1216,44.1465,9104.0
2019-03-15 13:30:00,53.11,53.12,53.07,53.08,25588.0,44.1465,44.1548,44.1132,44.1216,25588.0
2019-03-15 13:35:00,53.09,53.09,53.03,53.03,22619.0,44.1299,44.1299,44.08,44.08,22619.0
2019-03-15 13:40:00,53.03,53.04,53.01,53.04,14996.0,44.08,44.0883,44.0634,44.0883,14996.0
2019-03-15 13:45:00,53.03,53.04,53.0,53.03,19265.0,44.08,44.0883,44.0551,44.08,19265.0
2019-03-15 13:50:00,53.02,53.05,52.99,52.99,25149.0,44.0717,44.0966,44.0467,44.0467,25149.0
2019-03-15 13:55:00,53.0,53.03,52.96,52.96,32756.0,44.0551,44.08,44.0218,44.0218,32756.0
2019-03-15 14:00:00,52.96,52.97,52.95,52.96,20809.0,44.0218,44.0301,44.0135,44.0218,20809.0
2019-03-15 14:05:00,52.97,53.02,52.94,53.02,35377.0,44.0301,44.0717,44.0052,44.0717,35377.0
2019-03-15 14:10:00,53.01,53.02,52.96,52.96,31260.0,44.0634,44.0717,44.0218,44.0218,31260.0
2019-03-15 14:15:00,52.96,53.01,52.95,52.95,29737.0,44.0218,44.0634,44.0135,44.0135,29737.0
2019-03-15 14:20:00,52.96,52.98,52.9,52.91,27107.0,44.0218,44.0384,43.9719,43.9802,27107.0
2019-03-15 14:25:00,52.9,52.93,52.9,52.91,17929.0,43.9719,43.9969,43.9719,43.9802,17929.0
2019-03-15 14:30:00,52.91,52.95,52.89,52.92,57368.0,43.9802,44.0135,43.9636,43.9886,57368.0
2019-03-15 14:35:00,52.93,52.93,52.84,52.92,78812.0,43.9969,43.9969,43.9221,43.9886,78812.0
2019-03-15 14:40:00,52.92,52.96,52.92,52.93,28483.0,43.9886,44.0218,43.9886,43.9969,28483.0
2019-03-15 14:45:00,52.93,52.97,52.93,52.97,28845.0,43.9969,44.0301,43.9969,44.0301,28845.0
2019-03-15 14:50:00,52.97,53.01,52.96,52.99,54923.0,44.0301,44.0634,44.0218,44.0467,54923.0
2019-03-15 14:55:00,53.0,53.01,52.99,53.0,18404.0,44.0551,44.0634,44.0467,44.0551,18404.0
2019-03-15 15:00:00,53.0,53.01,52.92,52.92,38646.0,44.0551,44.0634,43.9886,43.9886,38646.0
2019-03-15 15:05:00,52.93,52.94,52.9,52.91,14832.0,43.9969,44.0052,43.9719,43.9802,14832.0
2019-03-15 15:10:00,52.9,52.9,52.85,52.87,29895.0,43.9719,43.9719,43.9304,43.947,29895.0
2019-03-15 15:15:00,52.87,52.99,52.86,52.99,35318.0,43.947,44.0467,43.9387,44.0467,35318.0
2019-03-15 15:20:00,52.99,53.03,52.97,52.99,36920.0,44.0467,44.08,44.0301,44.0467,36920.0
2019-03-15 15:25:00,52.99,52.99,52.94,52.96,84828.0,44.0467,44.0467,44.0052,44.0218,84828.0
2019-03-15 15:30:00,52.96,52.98,52.93,52.98,51509.0,44.0218,44.0384,43.9969,44.0384,51509.0
2019-03-15 15:35:00,52.98,53.1,52.98,53.1,105013.0,44.0384,44.1382,44.0384,44.1382,105013.0
2019-03-15 15:40:00,53.1,53.13,53.07,53.09,93436.0,44.1382,44.1631,44.1132,44.1299,93436.0
2019-03-15 15:45:00,53.1,53.12,53.03,53.07,82571.0,44.1382,44.1548,44.08,44.1132,82571.0
2019-03-15 15:50:00,53.07,53.07,52.99,53.01,167525.0,44.1132,44.1132,44.0467,44.0634,167525.0
2019-03-15 15:55:00,53.01,53.16,52.98,53.11,555692.0,44.0634,44.1881,44.0384,44.1465,555692.0
2019-03-18 09:30:00,53.48,53.62,53.29,53.6,54425.0,44.454,44.5704,44.2961,44.5538,54425.0
2019-03-18 09:35:00,53.61,53.64,53.48,53.59,36655.0,44.5621,44.587,44.454,44.5455,36655.0
2019-03-18 09:40:00,53.6,53.77,53.59,53.76,43100.0,44.5538,44.6951,44.5455,44.6868,43100.0
2019-03-18 09:45:00,53.77,53.79,53.71,53.75,28700.0,44.6951,44.7117,44.6452,44.6785,28700.0
2019-03-18 09:50:00,53.75,53.92,53.72,53.91,86629.0,44.6785,44.8198,44.6535,44.8115,86629.0
2019-03-18 09:55:00,53.91,53.91,53.79,53.8,108433.0,44.8115,44.8115,44.7117,44.72,108433.0
2019-03-18 10:00:00,53.8,53.9,53.73,53.89,56079.0,44.72,44.8032,44.6619,44.7949,56079.0
2019-03-18 10:05:00,53.89,53.94,53.85,53.94,29376.0,44.7949,44.8364,44.7616,44.8364,29376.0
2019-03-18 10:10:00,53.94,53.97,53.86,53.87,29431.0,44.8364,44.8614,44.7699,44.7782,29431.0
2019-03-18 10:15:00,53.88,53.96,53.86,53.95,38110.0,44.7865,44.853,44.7699,44.8447,38110.0
2019-03-18 10:20:00,53.96,53.99,53.94,53.96,22881.0,44.853,44.878,44.8364,44.853,22881.0
2019-03-18 10:25:00,53.96,53.99,53.89,53.92,22007.0,44.853,44.878,44.7949,44.8198,22007.0
2019-03-18 10:30:00,53.91,53.93,53.88,53.9,21979.0,44.8115,44.8281,44.7865,44.8032,21979.0
2019-03-18 10:35:00,53.91,53.92,53.87,53.88,25691.0,44.8115,44.8198,44.7782,44.7865,25691.0
2019-03-18 10:40:00,53.88,53.88,53.84,53.85,15714.0,44.7865,44.7865,44.7533,44.7616,15714.0
2019-03-18 10:45:00,53.86,53.98,53.83,53.94,34718.0,44.7699,44.8697,44.745,44.8364,34718.0
2019-03-18 10:50:00,53.95,53.97,53.89,53.91,19241.0,44.8447,44.8614,44.7949,44.8115,19241.0
2019-03-18 10:55:00,53.91,53.96,53.9,53.96,13367.0,44.8115,44.853,44.8032,44.853,13367.0
2019-03-18 11:00:00,53.96,53.98,53.89,53.98,42991.0,44.853,44.8697,44.7949,44.8697,42991.0
2019-03-18 11:05:00,53.99,54.07,53.96,54.04,85619.0,44.878,44.9445,44.853,44.9195,85619.0
2019-03-18 11:10:00,54.04,54.04,53.99,54.02,16585.0,44.9195,44.9195,44.878,44.9029,16585.0
2019-03-18 11:15:00,54.01,54.05,53.99,54.01,36558.0,44.8946,44.9278,44.878,44.8946,36558.0
2019-03-18 11:20:00,54.0,54.01,53.94,54.01,18833.0,44.8863,44.8946,44.8364,44.8946,18833.0
2019-03-18 11:25:00,54.01,54.02,53.96,53.98,59817.0,44.8946,44.9029,44.853,44.8697,59817.0
2019-03-18 11:30:00,53.97,53.97,53.88,53.88,60881.0,44.8614,44.8614,44.7865,44.7865,60881.0
2019-03-18 11:35:00,53.88,53.9,53.81,53.85,44825.0,44.7865,44.8032,44.7284,44.7616,44825.0
2019-03-18 11:40:00,53.85,53.85,53.74,53.75,10632.0,44.7616,44.7616,44.6702,44.6785,10632.0
2019-03-18 11:45:00,53.75,53.87,53.72,53.87,33439.0,44.6785,44.7782,44.6535,44.7782,33439.0
2019-03-18 11:50:00,53.86,53.9,53.86,53.9,39702.0,44.7699,44.8032,44.7699,44.8032,39702.0
2019-03-18 11:55:00,53.89,53.92,53.86,53.9,84657.0,44.7949,44.8198,44.7699,44.8032,84657.0
2019-03-18 12:00:00,53.9,53.93,53.88,53.89,17728.0,44.8032,44.8281,44.7865,44.7949,17728.0
2019-03-18 12:05:00,53.88,53.91,53.85,53.87,66208.0,44.7865,44.8115,44.7616,44.7782,66208.0
2019-03-18 12:10:00,53.87,53.89,53.83,53.89,6486.0,44.7782,44.7949,44.745,44.7949,6486.0
2019-03-18 12:15:00,53.89,53.97,53.89,53.96,15762.0,44.7949,44.8614,44.7949,44.853,15762.0
2019-03-18 12:20:00,53.95,54.03,53.95,53.98,16340.0,44.8447,44.9112,44.8447,44.8697,16340.0
2019-03-18 12:25:00,53.98,54.05,53.97,54.05,22383.0,44.8697,44.9278,44.8614,44.9278,22383.0
2019-03-18 12:30:00,54.04,54.1,54.04,54.06,58086.0,44.9195,44.9694,44.9195,44.9362,58086.0
2019-03-18 12:35:00,54.07,54.12,54.06,54.12,56471.0,44.9445,44.986,44.9362,44.986,56471.0
2019-03-18 12:40:00,54.11,54.13,54.09,54.1,10773.0,44.9777,44.9943,44.9611,44.9694,10773.0
2019-03-18 12:45:00,54.11,54.12,54.09,54.12,8836.0,44.9777,44.986,44.9611,44.986,8836.0
2019-03-18 12:50:00,54.12,54.17,54.11,54.13,10114.0,44.986,45.0276,44.9777,44.9943,10114.0
2019-03-18 12:55:00,54.14,54.17,54.13,54.16,13089.0,45.0027,45.0276,44.9943,45.0193,13089.0
2019-03-18 13:00:00,54.16,54.16,54.1,54.11,19039.0,45.0193,45.0193,44.9694,44.9777,19039.0
2019-03-18 13:05:00,54.1,54.12,54.08,54.1,8799.0,44.9694,44.986,44.9528,44.9694,8799.0
2019-03-18 13:10:00,54.11,54.14,54.1,54.11,16327.0,44.9777,45.0027,44.9694,44.9777,16327.0
2019-03-18 13:15:00,54.11,54.12,54.08,54.09,15565.0,44.9777,44.986,44.9528,44.9611,15565.0
2019-03-18 13:20:00,54.09,54.14,54.06,54.14,26013.0,44.9611,45.0027,44.9362,45.0027,26013.0
2019-03-18 13:25:00,54.13,54.15,54.12,54.13,14051.0,44.9943,45.011,44.986,44.9943,14051.0
2019-03-18 13:30:00,54.13,54.13,54.1,54.11,9433.0,44.9943,44.9943,44.9694,44.9777,9433.0
2019-03-18 13:35:00,54.11,54.15,54.1,54.12,22467.0,44.9777,45.011,44.9694,44.986,22467.0
2019-03-18 13:40:00,54.12,54.14,54.11,54.13,11639.0,44.986,45.0027,44.9777,44.9943,11639.0
2019-03-18 13:45:00,54.12,54.13,54.11,54.12,10596.0,44.986,44.9943,44.9777,44.986,10596.0
2019-03-18 13:50:00,54.13,54.14,54.12,54.14,10268.0,44.9943,45.0027,44.986,45.0027,10268.0
2019-03-18 13:55:00,54.14,54.14,54.1,54.1,15393.0,45.0027,45.0027,44.9694,44.9694,15393.0
2019-03-18 14:00:00,54.1,54.15,54.06,54.1,20352.0,44.9694,45.011,44.9362,44.9694,20352.0
2019-03-18 14:05:00,54.1,54.12,54.09,54.11,22434.0,44.9694,44.986,44.9611,44.9777,22434.0
2019-03-18 14:10:00,54.11,54.11,54.04,54.05,11007.0,44.9777,44.9777,44.9195,44.9278,11007.0
2019-03-18 14:15:00,54.05,54.07,54.04,54.05,21756.0,44.9278,44.9445,44.9195,44.9278,21756.0
2019-03-18 14:20:00,54.06,54.06,54.01,54.03,16321.0,44.9362,44.9362,44.8946,44.9112,16321.0
2019-03-18 14:25:00,54.03,54.09,54.02,54.06,20417.0,44.9112,44.9611,44.9029,44.9362,20417.0
2019-03-18 14:30:00,54.06,54.07,54.03,54.05,12180.0,44.9362,44.9445,44.9112,44.9278,12180.0
2019-03-18 14:35:00,54.06,54.08,54.04,54.05,14650.0,44.9362,44.9528,44.9195,44.9278,14650.0
2019-03-18 14:40:00,54.05,54.08,54.05,54.06,11930.0,44.9278,44.9528,44.9278,44.9362,11930.0
2019-03-18 14:45:00,54.06,54.09,54.05,54.06,11983.0,44.9362,44.9611,44.9278,44.9362,11983.0
2019-03-18 14:50:00,54.07,54.08,54.02,54.05,19410.0,44.9445,44.9528,44.9029,44.9278,19410.0
2019-03-18 14:55:00,54.05,54.05,53.99,54.0,16388.0,44.9278,44.9278,44.878,44.8863,16388.0
2019-03-18 15:00:00,54.01,54.05,53.97,53.97,30059.0,44.8946,44.9278,44.8614,44.8614,30059.0
2019-03-18 15:05:00,53.97,54.01,53.97,53.98,17516.0,44.8614,44.8946,44.8614,44.8697,17516.0
2019-03-18 15:10:00,53.98,53.99,53.93,53.96,15276.0,44.8697,44.878,44.8281,44.853,15276.0
2019-03-18 15:15:00,53.95,54.02,53.95,54.0,19184.0,44.8447,44.9029,44.8447,44.8863,19184.0
2019-03-18 15:20:00,54.0,54.02,53.98,53.99,17168.0,44.8863,44.9029,44.8697,44.878,17168.0
2019-03-18 15:25:00,53.99,54.04,53.97,53.97,53324.0,44.878,44.9195,44.8614,44.8614,53324.0
2019-03-18 15:30:00,53.97,53.99,53.94,53.96,41160.0,44.8614,44.878,44.8364,44.853,41160.0
2019-03-18 15:35:00,53.96,53.97,53.9,53.93,45079.0,44.853,44.8614,44.8032,44.8281,45079.0
2019-03-18 15:40:00,53.93,53.97,53.91,53.97,66526.0,44.8281,44.8614,44.8115,44.8614,66526.0
2019-03-18 15:45:00,53.96,53.99,53.95,53.97,49577.0,44.853,44.878,44.8447,44.8614,49577.0
2019-03-18 15:50:00,53.98,53.98,53.91,53.93,63911.0,44.8697,44.8697,44.8115,44.8281,63911.0
2019-03-18 15:55:00,53.92,53.99,53.89,53.98,167042.0,44.8198,44.878,44.7949,44.8697,167042.0
2019-03-19 09:30:00,54.18,54.26,54.06,54.15,46301.0,45.0359,45.1024,44.9362,45.011,46301.0
2019-03-19 09:35:00,54.11,54.22,54.07,54.18,21186.0,44.9777,45.0692,44.9445,45.0359,21186.0
2019-03-19 09:40:00,54.16,54.25,54.16,54.23,18303.0,45.0193,45.0941,45.0193,45.0775,18303.0
2019-03-19 09:45:00,54.25,54.27,54.17,54.26,18702.0,45.0941,45.1107,45.0276,45.1024,18702.0
2019-03-19 09:50:00,54.25,54.26,54.06,54.08,21339.0,45.0941,45.1024,44.9362,44.9528,21339.0
2019-03-19 09:55:00,54.07,54.11,54.05,54.06,15923.0,44.9445,44.9777,44.9278,44.9362,15923.0
2019-03-19 10:00:00,54.07,54.08,54.0,54.01,25096.0,44.9445,44.9528,44.8863,44.8946,25096.0
2019-03-19 10:05:00,54.02,54.04,53.95,54.0,24154.0,44.9029,44.9195,44.8447,44.8863,24154.0
2019-03-19 10:10:00,54.0,54.02,53.96,53.98,32698.0,44.8863,44.9029,44.853,44.8697,32698.0
2019-03-19 10:15:00,53.99,54.05,53.97,54.01,43151.0,44.878,44.9278,44.8614,44.8946,43151.0
2019-03-19 10:20:00,54.0,54.03,53.98,54.02,22864.0,44.8863,44.9112,44.8697,44.9029,22864.0
2019-03-19 10:25:00,54.03,54.04,53.97,53.97,22337.0,44.9112,44.9195,44.8614,44.8614,22337.0
2019-03-19 10:30:00,53.98,54.03,53.97,54.01,21762.0,44.8697,44.9112,44.8614,44.8946,21762.0
2019-03-19 10:35:00,54.02,54.04,53.99,54.04,19560.0,44.9029,44.9195,44.878,44.9195,19560.0
2019-03-19 10:40:00,54.04,54.08,54.03,54.04,25113.0,44.9195,44.9528,44.9112,44.9195,25113.0
2019-03-19 10:45:00,54.03,54.04,53.98,54.0,23784.0,44.9112,44.9195,44.8697,44.8863,23784.0
2019-03-19 10:50:00,53.99,54.01,53.92,53.93,11057.0,44.878,44.8946,44.8198,44.8281,11057.0
2019-03-19 10:55:00,53.91,53.92,53.8,53.82,38615.0,44.8115,44.8198,44.72,44.7367,38615.0
2019-03-19 11:00:00,53.82,53.88,53.82,53.85,44538.0,44.7367,44.7865,44.7367,44.7616,44538.0
2019-03-19 11:05:00,53.85,53.86,53.82,53.82,6146.0,44.7616,44.7699,44.7367,44.7367,6146.0
2019-03-19 11:10:00,53.82,53.86,53.79,53.83,37812.0,44.7367,44.7699,44.7117,44.745,37812.0
2019-03-19 11:15:00,53.81,53.82,53.73,53.75,32042.0,44.7284,44.7367,44.6619,44.6785,32042.0
2019-03-19 11:20:00,53.75,53.76,53.71,53.71,8998.0,44.6785,44.6868,44.6452,44.6452,8998.0
2019-03-19 11:25:00,53.71,53.75,53.7,53.71,10928.0,44.6452,44.6785,44.6369,44.6452,10928.0
2019-03-19 11:30:00,53.72,53.79,53.69,53.77,45101.0,44.6535,44.7117,44.6286,44.6951,45101.0
2019-03-19 11:35:00,53.76,53.86,53.76,53.85,13246.0,44.6868,44.7699,44.6868,44.7616,13246.0
2019-03-19 11:40:00,53.86,53.89,53.86,53.87,13634.0,44.7699,44.7949,44.7699,44.7782,13634.0
2019-03-19 11:45:00,53.87,53.92,53.84,53.91,24862.0,44.7782,44.8198,44.7533,44.8115,24862.0
2019-03-19 11:50:00,53.93,53.95,53.91,53.93,11501.0,44.8281,44.8447,44.8115,44.8281,11501.0
2019-03-19 11:55:00,53.93,54.02,53.93,54.01,23599.0,44.8281,44.9029,44.8281,44.8946,23599.0
2019-03-19 12:00:00,54.01,54.02,53.96,53.98,12544.0,44.8946,44.9029,44.853,44.8697,12544.0
2019-03-19 12:05:00,53.98,54.02,53.97,53.98,19737.0,44.8697,44.9029,44.8614,44.8697,19737.0
2019-03-19 12:10:00,53.98,54.0,53.96,53.98,22105.0,44.8697,44.8863,44.853,44.8697,22105.0
2019-03-19 12:15:00,53.98,53.99,53.93,53.94,10074.0,44.8697,44.878,44.8281,44.8364,10074.0
2019-03-19 12:20:00,53.93,53.94,53.89,53.92,18106.0,44.8281,44.8364,44.7949,44.8198,18106.0
2019-03-19 12:25:00,53.92,53.95,53.91,53.92,11452.0,44.8198,44.8447,44.8115,44.8198,11452.0
2019-03-19 12:30:00,53.92,53.96,53.92,53.92,13372.0,44.8198,44.853,44.8198,44.8198,13372.0
2019-03-19 12:35:00,53.93,53.93,53.89,53.9,33412.0,44.8281,44.8281,44.7949,44.8032,33412.0
2019-03-19 12:40:00,53.9,53.93,53.86,53.87,13957.0,44.8032,44.8281,44.7699,44.7782,13957.0
2019-03-19 12:45:00,53.88,53.9,53.71,53.73,71947.0,44.7865,44.8032,44.6452,44.6619,71947.0
2019-03-19 12:50:00,53.72,53.79,53.72,53.73,23386.0,44.6535,44.7117,44.6535,44.6619,23386.0
2019-03-19 12:55:00,53.74,53.87,53.73,53.87,28941.0,44.6702,44.7782,44.6619,44.7782,28941.0
2019-03-19 13:00:00,53.87,53.87,53.83,53.87,13167.0,44.7782,44.7782,44.745,44.7782,13167.0
2019-03-19 13:05:00,53.88,53.89,53.82,53.84,18880.0,44.7865,44.7949,44.7367,44.7533,18880.0
2019-03-19 13:10:00,53.84,53.89,53.82,53.88,13743.0,44.7533,44.7949,44.7367,44.7865,13743.0
2019-03-19 13:15:00,53.89,53.89,53.87,53.89,6612.0,44.7949,44.7949,44.7782,44.7949,6612.0
2019-03-19 13:20:00,53.88,53.91,53.85,53.85,37796.0,44.7865,44.8115,44.7616,44.7616,37796.0
2019-03-19 13:25:00,53.86,53.88,53.84,53.84,7743.0,44.7699,44.7865,44.7533,44.7533,7743.0
2019-03-19 13:30:00,53.85,53.85,53.82,53.83,9212.0,44.7616,44.7616,44.7367,44.745,9212.0
2019-03-19 13:35:00,53.83,53.88,53.82,53.85,9520.0,44.745,44.7865,44.7367,44.7616,9520.0
2019-03-19 13:40:00,53.86,53.86,53.82,53.83,14277.0,44.7699,44.7699,44.7367,44.745,14277.0
2019-03-19 13:45:00,53.83,53.83,53.78,53.79,20275.0,44.745,44.745,44.7034,44.7117,20275.0
2019-03-19 13:50:00,53.79,53.79,53.74,53.75,21195.0,44.7117,44.7117,44.6702,44.6785,21195.0
2019-03-19 13:55:00,53.76,53.76,53.68,53.69,16139.0,44.6868,44.6868,44.6203,44.6286,16139.0
2019-03-19 14:00:00,53.69,53.73,53.68,53.73,12472.0,44.6286,44.6619,44.6203,44.6619,12472.0
2019-03-19 14:05:00,53.72,53.74,53.66,53.68,26194.0,44.6535,44.6702,44.6037,44.6203,26194.0
2019-03-19 14:10:00,53.68,53.69,53.63,53.66,11214.0,44.6203,44.6286,44.5787,44.6037,11214.0
2019-03-19 14:15:00,53.65,53.66,53.61,53.65,20566.0,44.5954,44.6037,44.5621,44.5954,20566.0
2019-03-19 14:20:00,53.64,53.65,53.62,53.62,90927.0,44.587,44.5954,44.5704,44.5704,90927.0
2019-03-19 14:25:00,53.61,53.67,53.61,53.63,19875.0,44.5621,44.612,44.5621,44.5787,19875.0
2019-03-19 14:30:00,53.63,53.64,53.6,53.63,21939.0,44.5787,44.587,44.5538,44.5787,21939.0
2019-03-19 14:35:00,53.63,53.67,53.61,53.63,34756.0,44.5787,44.612,44.5621,44.5787,34756.0
2019-03-19 14:40:00,53.63,53.68,53.62,53.67,18962.0,44.5787,44.6203,44.5704,44.612,18962.0
2019-03-19 14:45:00,53.69,53.7,53.65,53.66,13694.0,44.6286,44.6369,44.5954,44.6037,13694.0
2019-03-19 14:50:00,53.66,53.69,53.65,53.69,12963.0,44.6037,44.6286,44.5954,44.6286,12963.0
2019-03-19 14:55:00,53.68,53.7,53.63,53.65,18778.0,44.6203,44.6369,44.5787,44.5954,18778.0
2019-03-19 15:00:00,53.65,53.65,53.57,53.59,25556.0,44.5954,44.5954,44.5289,44.5455,25556.0
2019-03-19 15:05:00,53.6,53.62,53.57,53.59,26152.0,44.5538,44.5704,44.5289,44.5455,26152.0
2019-03-19 15:10:00,53.58,53.58,53.49,53.5,39453.0,44.5372,44.5372,44.4624,44.4707,39453.0
2019-03-19 15:15:00,53.5,53.51,53.44,53.45,25289.0,44.4707,44.479,44.4208,44.4291,25289.0
2019-03-19 15:20:00,53.45,53.45,53.36,53.38,30602.0,44.4291,44.4291,44.3543,44.3709,30602.0
2019-03-19 15:25:00,53.38,53.39,53.32,53.33,48839.0,44.3709,44.3792,44.3211,44.3294,48839.0
2019-03-19 15:30:00,53.33,53.33,53.24,53.25,98648.0,44.3294,44.3294,44.2546,44.2629,98648.0
2019-03-19 15:35:00,53.24,53.24,53.14,53.14,75289.0,44.2546,44.2546,44.1714,44.1714,75289.0
2019-03-19 15:40:00,53.14,53.15,53.1,53.12,50280.0,44.1714,44.1797,44.1382,44.1548,50280.0
2019-03-19 15:45:00,53.12,53.21,53.11,53.18,101039.0,44.1548,44.2296,44.1465,44.2047,101039.0
2019-03-19 15:50:00,53.18,53.21,53.12,53.12,78322.0,44.2047,44.2296,44.1548,44.1548,78322.0
2019-03-19 15:55:00,53.12,53.22,53.09,53.13,432871.0,44.1548,44.2379,44.1299,44.1631,432871.0
2019-03-20 09:30:00,52.98,53.0,52.69,52.74,43008.0,44.0384,44.0551,43.7974,43.8389,43008.0
2019-03-20 09:35:00,52.75,52.86,52.7,52.8,20465.0,43.8473,43.9387,43.8057,43.8888,20465.0
2019-03-20 09:40:00,52.79,52.95,52.79,52.88,20280.0,43.8805,44.0135,43.8805,43.9553,20280.0
2019-03-20 09:45:00,52.88,52.89,52.79,52.8,8731.0,43.9553,43.9636,43.8805,43.8888,8731.0
2019-03-20 09:50:00,52.8,52.82,52.7,52.7,16926.0,43.8888,43.9054,43.8057,43.8057,16926.0
2019-03-20 09:55:00,52.7,52.71,52.55,52.61,60864.0,43.8057,43.814,43.681,43.7309,60864.0
2019-03-20 10:00:00,52.61,52.71,52.6,52.68,29840.0,43.7309,43.814,43.7226,43.7891,29840.0
2019-03-20 10:05:00,52.68,52.74,52.66,52.7,28041.0,43.7891,43.8389,43.7724,43.8057,28041.0
2019-03-20 10:10:00,52.69,52.7,52.51,52.53,37950.0,43.7974,43.8057,43.6478,43.6644,37950.0
2019-03-20 10:15:00,52.53,52.66,52.52,52.64,39335.0,43.6644,43.7724,43.6561,43.7558,39335.0
2019-03-20 10:20:00,52.63,52.66,52.57,52.6,25990.0,43.7475,43.7724,43.6976,43.7226,25990.0
2019-03-20 10:25:00,52.61,52.65,52.6,52.64,26621.0,43.7309,43.7641,43.7226,43.7558,26621.0
2019-03-20 10:30:00,52.64,52.69,52.62,52.62,21403.0,43.7558,43.7974,43.7392,43.7392,21403.0
2019-03-20 10:35:00,52.62,52.63,52.57,52.6,21138.0,43.7392,43.7475,43.6976,43.7226,21138.0
2019-03-20 10:40:00,52.6,52.68,52.6,52.66,18607.0,43.7226,43.7891,43.7226,43.7724,18607.0
2019-03-20 10:45:00,52.66,52.73,52.66,52.71,22073.0,43.7724,43.8306,43.7724,43.814,22073.0
2019-03-20 10:50:00,52.7,52.73,52.69,52.71,13584.0,43.8057,43.8306,43.7974,43.814,13584.0
2019-03-20 10:55:00,52.71,52.75,52.68,52.68,28924.0,43.814,43.8473,43.7891,43.7891,28924.0
2019-03-20 11:00:00,52.69,52.81,52.68,52.8,24120.0,43.7974,43.8971,43.7891,43.8888,24120.0
2019-03-20 11:05:00,52.81,52.84,52.79,52.82,11333.0,43.8971,43.9221,43.8805,43.9054,11333.0
2019-03-20 11:10:00,52.82,52.82,52.72,52.72,10661.0,43.9054,43.9054,43.8223,43.8223,10661.0
2019-03-20 11:15:00,52.71,52.72,52.68,52.7,10383.0,43.814,43.8223,43.7891,43.8057,10383.0
2019-03-20 11:20:00,52.69,52.69,52.6,52.6,9674.0,43.7974,43.7974,43.7226,43.7226,9674.0
2019-03-20 11:25:00,52.6,52.61,52.54,52.58,16132.0,43.7226,43.7309,43.6727,43.7059,16132.0
2019-03-20 11:30:00,52.59,52.64,52.56,52.56,32505.0,43.7143,43.7558,43.6893,43.6893,32505.0
2019-03-20 11:35:00,52.56,52.56,52.51,52.53,19974.0,43.6893,43.6893,43.6478,43.6644,19974.0
2019-03-20 11:40:00,52.53,52.55,52.46,52.47,28717.0,43.6644,43.681,43.6062,43.6145,28717.0
2019-03-20 11:45:00,52.47,52.51,52.44,52.46,12905.0,43.6145,43.6478,43.5896,43.6062,12905.0
2019-03-20 11:50:00,52.45,52.47,52.41,52.42,13610.0,43.5979,43.6145,43.5646,43.5729,13610.0
2019-03-20 11:55:00,52.41,52.41,52.35,52.39,22195.0,43.5646,43.5646,43.5148,43.548,22195.0
2019-03-20 12:00:00,52.4,52.43,52.38,52.43,22133.0,43.5563,43.5813,43.5397,43.5813,22133.0
2019-03-20 12:05:00,52.43,52.43,52.41,52.42,7556.0,43.5813,43.5813,43.5646,43.5729,7556.0
2019-03-20 12:10:00,52.42,52.43,52.38,52.39,15758.0,43.5729,43.5813,43.5397,43.548,15758.0
2019-03-20 12:15:00,52.38,52.4,52.35,52.36,12525.0,43.5397,43.5563,43.5148,43.5231,12525.0
2019-03-20 12:20:00,52.36,52.36,52.3,52.3,12708.0,43.5231,43.5231,43.4732,43.4732,12708.0
2019-03-20 12:25:00,52.3,52.35,52.3,52.35,14776.0,43.4732,43.5148,43.4732,43.5148,14776.0
2019-03-20 12:30:00,52.35,52.36,52.13,52.18,47377.0,43.5148,43.5231,43.3319,43.3735,47377.0
2019-03-20 12:35:00,52.18,52.28,52.18,52.28,30051.0,43.3735,43.4566,43.3735,43.4566,30051.0
2019-03-20 12:40:00,52.28,52.28,52.2,52.23,22386.0,43.4566,43.4566,43.3901,43.415,22386.0
2019-03-20 12:45:00,52.24,52.28,52.19,52.25,47263.0,43.4233,43.4566,43.3818,43.4316,47263.0
2019-03-20 12:50:00,52.24,52.34,52.24,52.32,15491.0,43.4233,43.5065,43.4233,43.4898,15491.0
2019-03-20 12:55:00,52.32,52.36,52.3,52.35,8222.0,43.4898,43.5231,43.4732,43.5148,8222.0
2019-03-20 13:00:00,52.35,52.39,52.32,52.39,9822.0,43.5148,43.548,43.4898,43.548,9822.0
2019-03-20 13:05:00,52.39,52.41,52.38,52.4,11501.0,43.548,43.5646,43.5397,43.5563,11501.0
2019-03-20 13:10:00,52.4,52.41,52.38,52.4,22598.0,43.5563,43.5646,43.5397,43.5563,22598.0
2019-03-20 13:15:00,52.4,52.42,52.38,52.41,22243.0,43.5563,43.5729,43.5397,43.5646,22243.0
2019-03-20 13:20:00,52.41,52.42,52.38,52.4,21702.0,43.5646,43.5729,43.5397,43.5563,21702.0
2019-03-20 13:25:00,52.4,52.4,52.32,52.33,82465.0,43.5563,43.5563,43.4898,43.4981,82465.0
2019-03-20 13:30:00,52.33,52.4,52.31,52.4,24091.0,43.4981,43.5563,43.4815,43.5563,24091.0
2019-03-20 13:35:00,52.4,52.46,52.4,52.42,23419.0,43.5563,43.6062,43.5563,43.5729,23419.0
2019-03-20 13:40:00,52.42,52.44,52.39,52.42,31244.0,43.5729,43.5896,43.548,43.5729,31244.0
2019-03-20 13:45:00,52.43,52.46,52.42,52.44,9625.0,43.5813,43.6062,43.5729,43.5896,9625.0
2019-03-20 13:50:00,52.44,52.45,52.41,52.44,17656.0,43.5896,43.5979,43.5646,43.5896,17656.0
2019-03-20 13:55:00,52.44,52.45,52.39,52.43,20184.0,43.5896,43.5979,43.548,43.5813,20184.0
2019-03-20 14:00:00,52.43,52.52,52.29,52.35,93564.0,43.5813,43.6561,43.4649,43.5148,93564.0
2019-03-20 14:05:00,52.36,52.49,52.36,52.48,36227.0,43.5231,43.6311,43.5231,43.6228,36227.0
2019-03-20 14:10:00,52.49,52.56,52.37,52.42,45236.0,43.6311,43.6893,43.5314,43.5729,45236.0
2019-03-20 14:15:00,52.42,52.43,52.29,52.3,31642.0,43.5729,43.5813,43.4649,43.4732,31642.0
2019-03-20 14:20:00,52.29,52.33,52.18,52.22,78910.0,43.4649,43.4981,43.3735,43.4067,78910.0
2019-03-20 14:25:00,52.22,52.24,52.12,52.16,33803.0,43.4067,43.4233,43.3236,43.3568,33803.0
2019-03-20 14:30:00,52.17,52.28,52.14,52.22,53121.0,43.3651,43.4566,43.3402,43.4067,53121.0
2019-03-20 14:35:00,52.22,52.31,52.21,52.3,52007.0,43.4067,43.4815,43.3984,43.4732,52007.0
2019-03-20 14:40:00,52.3,52.33,52.26,52.3,31248.0,43.4732,43.4981,43.44,43.4732,31248.0
2019-03-20 14:45:00,52.29,52.42,52.29,52.39,53988.0,43.4649,43.5729,43.4649,43.548,53988.0
2019-03-20 14:50:00,52.39,52.42,52.36,52.36,53128.0,43.548,43.5729,43.5231,43.5231,53128.0
2019-03-20 14:55:00,52.36,52.4,52.35,52.37,62792.0,43.5231,43.5563,43.5148,43.5314,62792.0
2019-03-20 15:00:00,52.38,52.43,52.33,52.33,87373.0,43.5397,43.5813,43.4981,43.4981,87373.0
2019-03-20 15:05:00,52.32,52.33,52.27,52.32,40466.0,43.4898,43.4981,43.4483,43.4898,40466.0
2019-03-20 15:10:00,52.32,52.35,52.28,52.32,33711.0,43.4898,43.5148,43.4566,43.4898,33711.0
2019-03-20 15:15:00,52.33,52.34,52.27,52.28,41404.0,43.4981,43.5065,43.4483,43.4566,41404.0
2019-03-20 15:20:00,52.28,52.31,52.27,52.28,33868.0,43.4566,43.4815,43.4483,43.4566,33868.0
2019-03-20 15:25:00,52.28,52.29,52.23,52.23,82410.0,43.4566,43.4649,43.415,43.415,82410.0
2019-03-20 15:30:00,52.23,52.24,52.07,52.09,196828.0,43.415,43.4233,43.282,43.2986,196828.0
2019-03-20 15:35:00,52.1,52.1,52.03,52.07,111583.0,43.307,43.307,43.2488,43.282,111583.0
2019-03-20 15:40:00,52.06,52.06,51.92,52.0,88345.0,43.2737,43.2737,43.1573,43.2238,88345.0
2019-03-20 15:45:00,52.0,52.06,52.0,52.01,147023.0,43.2238,43.2737,43.2238,43.2321,147023.0
2019-03-20 15:50:00,52.01,52.02,51.94,51.95,141349.0,43.2321,43.2405,43.174,43.1823,141349.0
2019-03-20 15:55:00,51.94,52.03,51.91,51.98,299782.0,43.174,43.2488,43.149,43.2072,299782.0
2019-03-21 09:30:00,51.6,51.69,51.59,51.59,60166.0,42.8913,42.9662,42.883,42.883,60166.0
2019-03-21 09:35:00,51.57,51.57,51.24,51.25,74666.0,42.8664,42.8664,42.5921,42.6004,74666.0
2019-03-21 09:40:00,51.25,51.35,51.1,51.15,76774.0,42.6004,42.6835,42.4757,42.5173,76774.0
2019-03-21 09:45:00,51.15,51.19,51.06,51.1,30444.0,42.5173,42.5505,42.4425,42.4757,30444.0
2019-03-21 09:50:00,51.11,51.19,51.01,51.12,50887.0,42.484,42.5505,42.4009,42.4924,50887.0
2019-03-21 09:55:00,51.13,51.4,51.13,51.38,53662.0,42.5007,42.7251,42.5007,42.7085,53662.0
2019-03-21 10:00:00,51.38,51.47,51.38,51.46,33026.0,42.7085,42.7833,42.7085,42.775,33026.0
2019-03-21 10:05:00,51.45,51.51,51.42,51.47,96827.0,42.7667,42.8165,42.7417,42.7833,96827.0
2019-03-21 10:10:00,51.47,51.54,51.45,51.49,18469.0,42.7833,42.8415,42.7667,42.7999,18469.0
2019-03-21 10:15:00,51.49,51.49,51.39,51.4,33578.0,42.7999,42.7999,42.7168,42.7251,33578.0
2019-03-21 10:20:00,51.41,51.5,51.41,51.48,35144.0,42.7334,42.8082,42.7334,42.7916,35144.0
2019-03-21 10:25:00,51.49,51.54,51.47,51.48,19456.0,42.7999,42.8415,42.7833,42.7916,19456.0
2019-03-21 10:30:00,51.49,51.55,51.46,51.55,10778.0,42.7999,42.8498,42.775,42.8498,10778.0
2019-03-21 10:35:00,51.55,51.59,51.51,51.53,15235.0,42.8498,42.883,42.8165,42.8332,15235.0
2019-03-21 10:40:00,51.54,51.55,51.46,51.5,18808.0,42.8415,42.8498,42.775,42.8082,18808.0
2019-03-21 10:45:00,51.5,51.52,51.45,51.47,14146.0,42.8082,42.8248,42.7667,42.7833,14146.0
2019-03-21 10:50:00,51.46,51.53,51.46,51.53,16467.0,42.775,42.8332,42.775,42.8332,16467.0
2019-03-21 10:55:00,51.53,51.58,51.51,51.57,21094.0,42.8332,42.8747,42.8165,42.8664,21094.0
2019-03-21 11:00:00,51.57,51.65,51.57,51.62,32342.0,42.8664,42.9329,42.8664,42.908,32342.0
2019-03-21 11:05:00,51.61,51.62,51.55,51.57,23469.0,42.8997,42.908,42.8498,42.8664,23469.0
2019-03-21 11:10:00,51.57,51.61,51.55,51.59,24148.0,42.8664,42.8997,42.8498,42.883,24148.0
2019-03-21 11:15:00,51.6,51.61,51.51,51.51,14398.0,42.8913,42.8997,42.8165,42.8165,14398.0
2019-03-21 11:20:00,51.51,51.56,51.48,51.55,131770.0,42.8165,42.8581,42.7916,42.8498,131770.0
2019-03-21 11:25:00,51.56,51.62,51.5,51.52,45665.0,42.8581,42.908,42.8082,42.8248,45665.0
2019-03-21 11:30:00,51.52,51.58,51.48,51.52,26874.0,42.8248,42.8747,42.7916,42.8248,26874.0
2019-03-21 11:35:00,51.51,51.58,51.49,51.51,75216.0,42.8165,42.8747,42.7999,42.8165,75216.0
2019-03-21 11:40:00,51.51,51.61,51.5,51.6,40585.0,42.8165,42.8997,42.8082,42.8913,40585.0
2019-03-21 11:45:00,51.6,51.64,51.59,51.61,25052.0,42.8913,42.9246,42.883,42.8997,25052.0
2019-03-21 11:50:00,51.61,51.68,51.6,51.67,14609.0,42.8997,42.9578,42.8913,42.9495,14609.0
2019-03-21 11:55:00,51.67,51.72,51.64,51.72,17945.0,42.9495,42.9911,42.9246,42.9911,17945.0
2019-03-21 12:00:00,51.7,51.73,51.63,51.64,24300.0,42.9745,42.9994,42.9163,42.9246,24300.0
2019-03-21 12:05:00,51.64,51.68,51.63,51.66,24757.0,42.9246,42.9578,42.9163,42.9412,24757.0
2019-03-21 12:10:00,51.67,51.7,51.67,51.68,17068.0,42.9495,42.9745,42.9495,42.9578,17068.0
2019-03-21 12:15:00,51.68,51.75,51.65,51.67,57684.0,42.9578,43.016,42.9329,42.9495,57684.0
2019-03-21 12:20:00,51.66,51.7,51.65,51.7,18387.0,42.9412,42.9745,42.9329,42.9745,18387.0
2019-03-21 12:25:00,51.71,51.72,51.62,51.64,44340.0,42.9828,42.9911,42.908,42.9246,44340.0
2019-03-21 12:30:00,51.64,51.67,51.6,51.61,39493.0,42.9246,42.9495,42.8913,42.8997,39493.0
2019-03-21 12:35:00,51.61,51.64,51.59,51.63,21562.0,42.8997,42.9246,42.883,42.9163,21562.0
2019-03-21 12:40:00,51.62,51.69,51.61,51.66,9006.0,42.908,42.9662,42.8997,42.9412,9006.0
2019-03-21 12:45:00,51.65,51.69,51.62,51.68,17977.0,42.9329,42.9662,42.908,42.9578,17977.0
2019-03-21 12:50:00,51.69,51.71,51.68,51.7,20501.0,42.9662,42.9828,42.9578,42.9745,20501.0
2019-03-21 12:55:00,51.7,51.72,51.62,51.63,131398.0,42.9745,42.9911,42.908,42.9163,131398.0
2019-03-21 13:00:00,51.63,51.79,51.63,51.79,54659.0,42.9163,43.0493,42.9163,43.0493,54659.0
2019-03-21 13:05:00,51.79,51.81,51.76,51.77,16316.0,43.0493,43.0659,43.0243,43.0327,16316.0
2019-03-21 13:10:00,51.78,51.79,51.73,51.75,53232.0,43.041,43.0493,42.9994,43.016,53232.0
2019-03-21 13:15:00,51.72,51.73,51.65,51.69,45275.0,42.9911,42.9994,42.9329,42.9662,45275.0
2019-03-21 13:20:00,51.68,51.74,51.68,51.73,22009.0,42.9578,43.0077,42.9578,42.9994,22009.0
2019-03-21 13:25:00,51.75,51.78,51.74,51.77,15556.0,43.016,43.041,43.0077,43.0327,15556.0
2019-03-21 13:30:00,51.78,51.8,51.75,51.75,18945.0,43.041,43.0576,43.016,43.016,18945.0
2019-03-21 13:35:00,51.75,51.76,51.7,51.72,24900.0,43.016,43.0243,42.9745,42.9911,24900.0
2019-03-21 13:40:00,51.72,51.79,51.71,51.76,143542.0,42.9911,43.0493,42.9828,43.0243,143542.0
2019-03-21 13:45:00,51.77,51.84,51.75,51.83,15934.0,43.0327,43.0908,43.016,43.0825,15934.0
2019-03-21 13:50:00,51.84,51.91,51.82,51.91,40058.0,43.0908,43.149,43.0742,43.149,40058.0
2019-03-21 13:55:00,51.9,51.92,51.82,51.86,29351.0,43.1407,43.1573,43.0742,43.1075,29351.0
2019-03-21 14:00:00,51.86,51.92,51.86,51.92,17074.0,43.1075,43.1573,43.1075,43.1573,17074.0
2019-03-21 14:05:00,51.92,51.98,51.91,51.97,32412.0,43.1573,43.2072,43.149,43.1989,32412.0
2019-03-21 14:10:00,51.96,52.05,51.93,51.97,45291.0,43.1906,43.2654,43.1656,43.1989,45291.0
2019-03-21 14:15:00,51.97,51.98,51.89,51.93,38905.0,43.1989,43.2072,43.1324,43.1656,38905.0
2019-03-21 14:20:00,51.92,51.95,51.87,51.89,30756.0,43.1573,43.1823,43.1158,43.1324,30756.0
2019-03-21 14:25:00,51.9,51.96,51.89,51.92,25397.0,43.1407,43.1906,43.1324,43.1573,25397.0
2019-03-21 14:30:00,51.92,51.92,51.88,51.9,13897.0,43.1573,43.1573,43.1241,43.1407,13897.0
2019-03-21 14:35:00,51.9,51.93,51.87,51.93,17669.0,43.1407,43.1656,43.1158,43.1656,17669.0
2019-03-21 14:40:00,51.93,51.94,51.89,51.91,16381.0,43.1656,43.174,43.1324,43.149,16381.0
2019-03-21 14:45:00,51.91,51.93,51.87,51.88,20779.0,43.149,43.1656,43.1158,43.1241,20779.0
2019-03-21 14:50:00,51.88,51.89,51.84,51.89,24322.0,43.1241,43.1324,43.0908,43.1324,24322.0
2019-03-21 14:55:00,51.89,51.9,51.85,51.85,16026.0,43.1324,43.1407,43.0991,43.0991,16026.0
2019-03-21 15:00:00,51.86,51.89,51.83,51.87,33715.0,43.1075,43.1324,43.0825,43.1158,33715.0
2019-03-21 15:05:00,51.88,51.95,51.87,51.89,38834.0,43.1241,43.1823,43.1158,43.1324,38834.0
2019-03-21 15:10:00,51.89,51.89,51.79,51.81,35321.0,43.1324,43.1324,43.0493,43.0659,35321.0
2019-03-21 15:15:00,51.81,51.84,51.74,51.84,68878.0,43.0659,43.0908,43.0077,43.0908,68878.0
2019-03-21 15:20:00,51.84,51.87,51.79,51.86,46546.0,43.0908,43.1158,43.0493,43.1075,46546.0
2019-03-21 15:25:00,51.86,51.87,51.84,51.85,47776.0,43.1075,43.1158,43.0908,43.0991,47776.0
2019-03-21 15:30:00,51.86,51.88,51.81,51.86,137355.0,43.1075,43.1241,43.0659,43.1075,137355.0
2019-03-21 15:35:00,51.86,51.93,51.84,51.92,92190.0,43.1075,43.1656,43.0908,43.1573,92190.0
2019-03-21 15:40:00,51.91,52.0,51.89,51.98,77324.0,43.149,43.2238,43.1324,43.2072,77324.0
2019-03-21 15:45:00,51.99,52.0,51.9,51.95,113484.0,43.2155,43.2238,43.1407,43.1823,113484.0
2019-03-21 15:50:00,51.95,51.99,51.86,51.86,190880.0,43.1823,43.2155,43.1075,43.1075,190880.0
2019-03-21 15:55:00,51.86,51.99,51.84,51.89,433371.0,43.1075,43.2155,43.0908,43.1324,433371.0
2019-03-22 09:30:00,51.48,51.58,51.15,51.15,89271.0,42.7916,42.8747,42.5173,42.5173,89271.0
2019-03-22 09:35:00,51.16,51.22,50.94,50.97,125037.0,42.5256,42.5755,42.3427,42.3677,125037.0
2019-03-22 09:40:00,50.97,51.01,50.8,50.81,52760.0,42.3677,42.4009,42.2264,42.2347,52760.0
2019-03-22 09:45:00,50.8,50.81,50.56,50.59,91387.0,42.2264,42.2347,42.0269,42.0518,91387.0
2019-03-22 09:50:00,50.58,50.62,50.4,50.47,66587.0,42.0435,42.0767,41.8939,41.9521,66587.0
2019-03-22 09:55:00,50.47,50.53,50.39,50.48,42008.0,41.9521,42.0019,41.8856,41.9604,42008.0
2019-03-22 10:00:00,50.48,50.54,50.3,50.3,79825.0,41.9604,42.0102,41.8107,41.8107,79825.0
2019-03-22 10:05:00,50.3,50.56,50.29,50.55,84762.0,41.8107,42.0269,41.8024,42.0186,84762.0
2019-03-22 10:10:00,50.54,50.61,50.5,50.55,49651.0,42.0102,42.0684,41.977,42.0186,49651.0
2019-03-22 10:15:00,50.55,50.67,50.5,50.65,35331.0,42.0186,42.1183,41.977,42.1017,35331.0
2019-03-22 10:20:00,50.65,50.72,50.57,50.58,31478.0,42.1017,42.1599,42.0352,42.0435,31478.0
2019-03-22 10:25:00,50.58,50.6,50.51,50.53,38474.0,42.0435,42.0601,41.9853,42.0019,38474.0
2019-03-22 10:30:00,50.53,50.59,50.51,50.58,30370.0,42.0019,42.0518,41.9853,42.0435,30370.0
2019-03-22 10:35:00,50.58,50.68,50.56,50.61,32279.0,42.0435,42.1266,42.0269,42.0684,32279.0
2019-03-22 10:40:00,50.61,50.62,50.48,50.56,25422.0,42.0684,42.0767,41.9604,42.0269,25422.0
2019-03-22 10:45:00,50.55,50.55,50.44,50.45,31525.0,42.0186,42.0186,41.9271,41.9354,31525.0
2019-03-22 10:50:00,50.45,50.5,50.44,50.47,34285.0,41.9354,41.977,41.9271,41.9521,34285.0
2019-03-22 10:55:00,50.46,50.52,50.32,50.34,34492.0,41.9437,41.9936,41.8274,41.844,34492.0
2019-03-22 11:00:00,50.34,50.37,50.3,50.32,34157.0,41.844,41.8689,41.8107,41.8274,34157.0
2019-03-22 11:05:00,50.32,50.4,50.3,50.38,30089.0,41.8274,41.8939,41.8107,41.8772,30089.0
2019-03-22 11:10:00,50.38,50.41,50.31,50.38,36453.0,41.8772,41.9022,41.8191,41.8772,36453.0
2019-03-22 11:15:00,50.39,50.44,50.3,50.42,45145.0,41.8856,41.9271,41.8107,41.9105,45145.0
2019-03-22 11:20:00,50.43,50.45,50.32,50.32,40051.0,41.9188,41.9354,41.8274,41.8274,40051.0
2019-03-22 11:25:00,50.3,50.36,50.26,50.32,29698.0,41.8107,41.8606,41.7775,41.8274,29698.0
2019-03-22 11:30:00,50.32,50.33,50.25,50.26,31691.0,41.8274,41.8357,41.7692,41.7775,31691.0
2019-03-22 11:35:00,50.26,50.26,50.1,50.12,33918.0,41.7775,41.7775,41.6445,41.6611,33918.0
2019-03-22 11:40:00,50.11,50.13,50.02,50.04,43159.0,41.6528,41.6694,41.578,41.5946,43159.0
2019-03-22 11:45:00,50.04,50.07,50.01,50.05,52213.0,41.5946,41.6196,41.5697,41.6029,52213.0
2019-03-22 11:50:00,50.05,50.05,49.89,49.9,48535.0,41.6029,41.6029,41.4699,41.4783,48535.0
2019-03-22 11:55:00,49.9,50.0,49.87,49.88,227221.0,41.4783,41.5614,41.4533,41.4616,227221.0
2019-03-22 12:00:00,49.87,50.06,49.86,50.01,42299.0,41.4533,41.6113,41.445,41.5697,42299.0
2019-03-22 12:05:00,50.01,50.04,49.95,49.99,29199.0,41.5697,41.5946,41.5198,41.5531,29199.0
2019-03-22 12:10:00,50.0,50.04,49.94,49.95,30247.0,41.5614,41.5946,41.5115,41.5198,30247.0
2019-03-22 12:15:00,49.96,50.07,49.9,49.98,80082.0,41.5281,41.6196,41.4783,41.5448,80082.0
2019-03-22 12:20:00,49.98,50.03,49.91,49.93,33119.0,41.5448,41.5863,41.4866,41.5032,33119.0
2019-03-22 12:25:00,49.94,49.96,49.89,49.92,16986.0,41.5115,41.5281,41.4699,41.4949,16986.0
2019-03-22 12:30:00,49.91,50.04,49.89,50.02,23107.0,41.4866,41.5946,41.4699,41.578,23107.0
2019-03-22 12:35:00,50.01,50.02,49.93,49.94,14616.0,41.5697,41.578,41.5032,41.5115,14616.0
2019-03-22 12:40:00,49.94,49.95,49.88,49.93,115335.0,41.5115,41.5198,41.4616,41.5032,115335.0
2019-03-22 12:45:00,49.94,50.0,49.93,49.98,27373.0,41.5115,41.5614,41.5032,41.5448,27373.0
2019-03-22 12:50:00,49.99,50.13,49.97,50.13,32088.0,41.5531,41.6694,41.5364,41.6694,32088.0
2019-03-22 12:55:00,50.12,50.17,50.06,50.16,19297.0,41.6611,41.7027,41.6113,41.6944,19297.0
2019-03-22 13:00:00,50.16,50.27,50.14,50.23,49133.0,41.6944,41.7858,41.6777,41.7526,49133.0
2019-03-22 13:05:00,50.23,50.29,50.22,50.28,29206.0,41.7526,41.8024,41.7442,41.7941,29206.0
2019-03-22 13:10:00,50.28,50.3,50.25,50.28,42980.0,41.7941,41.8107,41.7692,41.7941,42980.0
2019-03-22 13:15:00,50.28,50.34,50.27,50.32,30797.0,41.7941,41.844,41.7858,41.8274,30797.0
2019-03-22 13:20:00,50.32,50.32,50.27,50.3,22023.0,41.8274,41.8274,41.7858,41.8107,22023.0
2019-03-22 13:25:00,50.29,50.33,50.28,50.31,37066.0,41.8024,41.8357,41.7941,41.8191,37066.0
2019-03-22 13:30:00,50.31,50.41,50.3,50.33,18799.0,41.8191,41.9022,41.8107,41.8357,18799.0
2019-03-22 13:35:00,50.33,50.38,50.33,50.37,30944.0,41.8357,41.8772,41.8357,41.8689,30944.0
2019-03-22 13:40:00,50.37,50.41,50.37,50.4,19484.0,41.8689,41.9022,41.8689,41.8939,19484.0
2019-03-22 13:45:00,50.4,50.41,50.28,50.35,115968.0,41.8939,41.9022,41.7941,41.8523,115968.0
2019-03-22 13:50:00,50.35,50.4,50.32,50.35,26739.0,41.8523,41.8939,41.8274,41.8523,26739.0
2019-03-22 13:55:00,50.34,50.36,50.32,50.34,26914.0,41.844,41.8606,41.8274,41.844,26914.0
2019-03-22 14:00:00,50.34,50.49,50.33,50.49,29620.0,41.844,41.9687,41.8357,41.9687,29620.0
2019-03-22 14:05:00,50.48,50.56,50.48,50.54,23871.0,41.9604,42.0269,41.9604,42.0102,23871.0
2019-03-22 14:10:00,50.54,50.63,50.54,50.63,16747.0,42.0102,42.0851,42.0102,42.0851,16747.0
2019-03-22 14:15:00,50.63,50.69,50.61,50.62,18048.0,42.0851,42.1349,42.0684,42.0767,18048.0
2019-03-22 14:20:00,50.62,50.67,50.6,50.67,42975.0,42.0767,42.1183,42.0601,42.1183,42975.0
2019-03-22 14:25:00,50.66,50.66,50.55,50.57,53493.0,42.11,42.11,42.0186,42.0352,53493.0
2019-03-22 14:30:00,50.56,50.58,50.46,50.5,40346.0,42.0269,42.0435,41.9437,41.977,40346.0
2019-03-22 14:35:00,50.49,50.51,50.47,50.5,24762.0,41.9687,41.9853,41.9521,41.977,24762.0
2019-03-22 14:40:00,50.5,50.58,50.49,50.55,25024.0,41.977,42.0435,41.9687,42.0186,25024.0
2019-03-22 14:45:00,50.56,50.61,50.55,50.61,22416.0,42.0269,42.0684,42.0186,42.0684,22416.0
2019-03-22 14:50:00,50.6,50.69,50.6,50.64,20647.0,42.0601,42.1349,42.0601,42.0934,20647.0
2019-03-22 14:55:00,50.64,50.74,50.64,50.7,40537.0,42.0934,42.1765,42.0934,42.1432,40537.0
2019-03-22 15:00:00,50.69,50.8,50.69,50.76,95677.0,42.1349,42.2264,42.1349,42.1931,95677.0
2019-03-22 15:05:00,50.76,50.82,50.71,50.75,105817.0,42.1931,42.243,42.1515,42.1848,105817.0
2019-03-22 15:10:00,50.75,50.75,50.69,50.71,155751.0,42.1848,42.1848,42.1349,42.1515,155751.0
2019-03-22 15:15:00,50.7,50.71,50.62,50.63,111301.0,42.1432,42.1515,42.0767,42.0851,111301.0
2019-03-22 15:20:00,50.63,50.73,50.62,50.72,88609.0,42.0851,42.1682,42.0767,42.1599,88609.0
2019-03-22 15:25:00,50.72,50.72,50.67,50.67,77654.0,42.1599,42.1599,42.1183,42.1183,77654.0
2019-03-22 15:30:00,50.67,50.68,50.59,50.61,136051.0,42.1183,42.1266,42.0518,42.0684,136051.0
2019-03-22 15:35:00,50.6,50.65,50.57,50.58,103662.0,42.0601,42.1017,42.0352,42.0435,103662.0
2019-03-22 15:40:00,50.58,50.62,50.54,50.6,122049.0,42.0435,42.0767,42.0102,42.0601,122049.0
2019-03-22 15:45:00,50.6,50.71,50.6,50.71,121622.0,42.0601,42.1515,42.0601,42.1515,121622.0
2019-03-22 15:50:00,50.71,50.71,50.59,50.61,171644.0,42.1515,42.1515,42.0518,42.0684,171644.0
2019-03-22 15:55:00,50.61,50.63,50.46,50.5,399439.0,42.0684,42.0851,41.9437,41.977,399439.0
2019-03-25 09:30:00,50.49,50.95,50.46,50.95,50163.0,41.9687,42.351,41.9437,42.351,50163.0
2019-03-25 09:35:00,50.96,51.02,50.77,50.79,72065.0,42.3594,42.4092,42.2014,42.218,72065.0
2019-03-25 09:40:00,50.78,50.78,50.62,50.67,37639.0,42.2097,42.2097,42.0767,42.1183,37639.0
2019-03-25 09:45:00,50.66,50.69,50.48,50.49,48086.0,42.11,42.1349,41.9604,41.9687,48086.0
2019-03-25 09:50:00,50.5,50.55,50.4,50.41,29349.0,41.977,42.0186,41.8939,41.9022,29349.0
2019-03-25 09:55:00,50.41,50.44,50.27,50.28,29410.0,41.9022,41.9271,41.7858,41.7941,29410.0
2019-03-25 10:00:00,50.28,50.32,50.21,50.28,42003.0,41.7941,41.8274,41.7359,41.7941,42003.0
2019-03-25 10:05:00,50.28,50.38,50.28,50.29,31836.0,41.7941,41.8772,41.7941,41.8024,31836.0
2019-03-25 10:10:00,50.27,50.29,50.22,50.28,35249.0,41.7858,41.8024,41.7442,41.7941,35249.0
2019-03-25 10:15:00,50.27,50.4,50.26,50.33,72595.0,41.7858,41.8939,41.7775,41.8357,72595.0
2019-03-25 10:20:00,50.32,50.37,50.28,50.33,21563.0,41.8274,41.8689,41.7941,41.8357,21563.0
2019-03-25 10:25:00,50.33,50.45,50.32,50.42,34157.0,41.8357,41.9354,41.8274,41.9105,34157.0
2019-03-25 10:30:00,50.43,50.49,50.4,50.44,24321.0,41.9188,41.9687,41.8939,41.9271,24321.0
2019-03-25 10:35:00,50.44,50.5,50.38,50.46,30917.0,41.9271,41.977,41.8772,41.9437,30917.0
2019-03-25 10:40:00,50.46,50.53,50.45,50.47,45245.0,41.9437,42.0019,41.9354,41.9521,45245.0
2019-03-25 10:45:00,50.47,50.49,50.38,50.47,34742.0,41.9521,41.9687,41.8772,41.9521,34742.0
2019-03-25 10:50:00,50.48,50.63,50.48,50.6,54486.0,41.9604,42.0851,41.9604,42.0601,54486.0
2019-03-25 10:55:00,50.6,50.65,50.53,50.56,51015.0,42.0601,42.1017,42.0019,42.0269,51015.0
2019-03-25 11:00:00,50.57,50.61,50.51,50.55,16575.0,42.0352,42.0684,41.9853,42.0186,16575.0
2019-03-25 11:05:00,50.55,50.62,50.54,50.55,18823.0,42.0186,42.0767,42.0102,42.0186,18823.0
2019-03-25 11:10:00,50.55,50.6,50.51,50.58,27353.0,42.0186,42.0601,41.9853,42.0435,27353.0
2019-03-25 11:15:00,50.58,50.68,50.57,50.65,23928.0,42.0435,42.1266,42.0352,42.1017,23928.0
2019-03-25 11:20:00,50.67,50.7,50.57,50.57,32277.0,42.1183,42.1432,42.0352,42.0352,32277.0
2019-03-25 11:25:00,50.58,50.67,50.58,50.65,16623.0,42.0435,42.1183,42.0435,42.1017,16623.0
2019-03-25 11:30:00,50.66,50.7,50.58,50.58,17080.0,42.11,42.1432,42.0435,42.0435,17080.0
2019-03-25 11:35:00,50.59,50.6,50.47,50.48,15764.0,42.0518,42.0601,41.9521,41.9604,15764.0
2019-03-25 11:40:00,50.48,50.5,50.4,50.41,20531.0,41.9604,41.977,41.8939,41.9022,20531.0
2019-03-25 11:45:00,50.4,50.45,50.36,50.38,13578.0,41.8939,41.9354,41.8606,41.8772,13578.0
2019-03-25 11:50:00,50.38,50.43,50.36,50.43,9151.0,41.8772,41.9188,41.8606,41.9188,9151.0
2019-03-25 11:55:00,50.44,50.45,50.33,50.33,15376.0,41.9271,41.9354,41.8357,41.8357,15376.0
2019-03-25 12:00:00,50.34,50.38,50.31,50.38,14369.0,41.844,41.8772,41.8191,41.8772,14369.0
2019-03-25 12:05:00,50.37,50.41,50.35,50.37,12312.0,41.8689,41.9022,41.8523,41.8689,12312.0
2019-03-25 12:10:00,50.36,50.42,50.33,50.35,11916.0,41.8606,41.9105,41.8357,41.8523,11916.0
2019-03-25 12:15:00,50.34,50.36,50.3,50.34,10747.0,41.844,41.8606,41.8107,41.844,10747.0
2019-03-25 12:20:00,50.35,50.37,50.33,50.36,14809.0,41.8523,41.8689,41.8357,41.8606,14809.0
2019-03-25 12:25:00,50.35,50.36,50.32,50.34,12418.0,41.8523,41.8606,41.8274,41.844,12418.0
2019-03-25 12:30:00,50.33,50.37,50.28,50.3,21997.0,41.8357,41.8689,41.7941,41.8107,21997.0
2019-03-25 12:35:00,50.29,50.29,50.22,50.24,9688.0,41.8024,41.8024,41.7442,41.7609,9688.0
2019-03-25 12:40:00,50.23,50.25,50.16,50.17,14620.0,41.7526,41.7692,41.6944,41.7027,14620.0
2019-03-25 12:45:00,50.17,50.25,50.16,50.25,11768.0,41.7027,41.7692,41.6944,41.7692,11768.0
2019-03-25 12:50:00,50.25,50.3,50.25,50.3,5760.0,41.7692,41.8107,41.7692,41.8107,5760.0
2019-03-25 12:55:00,50.29,50.37,50.27,50.37,14212.0,41.8024,41.8689,41.7858,41.8689,14212.0
2019-03-25 13:00:00,50.37,50.37,50.25,50.28,12109.0,41.8689,41.8689,41.7692,41.7941,12109.0
2019-03-25 13:05:00,50.27,50.32,50.25,50.3,12688.0,41.7858,41.8274,41.7692,41.8107,12688.0
2019-03-25 13:10:00,50.29,50.44,50.29,50.42,14833.0,41.8024,41.9271,41.8024,41.9105,14833.0
2019-03-25 13:15:00,50.43,50.43,50.34,50.39,15571.0,41.9188,41.9188,41.844,41.8856,15571.0
2019-03-25 13:20:00,50.39,50.44,50.37,50.4,20392.0,41.8856,41.9271,41.8689,41.8939,20392.0
2019-03-25 13:25:00,50.42,50.45,50.36,50.41,23078.0,41.9105,41.9354,41.8606,41.9022,23078.0
2019-03-25 13:30:00,50.39,50.4,50.31,50.39,14889.0,41.8856,41.8939,41.8191,41.8856,14889.0
2019-03-25 13:35:00,50.39,50.43,50.38,50.41,17575.0,41.8856,41.9188,41.8772,41.9022,17575.0
2019-03-25 13:40:00,50.4,50.42,50.34,50.35,12581.0,41.8939,41.9105,41.844,41.8523,12581.0
2019-03-25 13:45:00,50.34,50.35,50.26,50.28,30122.0,41.844,41.8523,41.7775,41.7941,30122.0
2019-03-25 13:50:00,50.28,50.28,50.21,50.22,13670.0,41.7941,41.7941,41.7359,41.7442,13670.0
2019-03-25 13:55:00,50.22,50.23,50.18,50.19,17486.0,41.7442,41.7526,41.711,41.7193,17486.0
2019-03-25 14:00:00,50.19,50.21,50.16,50.17,26359.0,41.7193,41.7359,41.6944,41.7027,26359.0
2019-03-25 14:05:00,50.17,50.18,50.13,50.14,25363.0,41.7027,41.711,41.6694,41.6777,25363.0
2019-03-25 14:10:00,50.14,50.18,50.12,50.15,16926.0,41.6777,41.711,41.6611,41.6861,16926.0
2019-03-25 14:15:00,50.16,50.18,50.11,50.11,9359.0,41.6944,41.711,41.6528,41.6528,9359.0
2019-03-25 14:20:00,50.11,50.14,50.05,50.07,29399.0,41.6528,41.6777,41.6029,41.6196,29399.0
2019-03-25 14:25:00,50.07,50.08,50.02,50.08,25479.0,41.6196,41.6279,41.578,41.6279,25479.0
2019-03-25 14:30:00,50.08,50.19,50.08,50.18,19930.0,41.6279,41.7193,41.6279,41.711,19930.0
2019-03-25 14:35:00,50.19,50.19,50.14,50.16,11147.0,41.7193,41.7193,41.6777,41.6944,11147.0
2019-03-25 14:40:00,50.15,50.22,50.13,50.21,14178.0,41.6861,41.7442,41.6694,41.7359,14178.0
2019-03-25 14:45:00,50.21,50.21,50.18,50.2,8021.0,41.7359,41.7359,41.711,41.7276,8021.0
2019-03-25 14:50:00,50.2,50.22,50.18,50.22,9706.0,41.7276,41.7442,41.711,41.7442,9706.0
2019-03-25 14:55:00,50.22,50.27,50.2,50.25,48571.0,41.7442,41.7858,41.7276,41.7692,48571.0
2019-03-25 15:00:00,50.25,50.32,50.25,50.28,21738.0,41.7692,41.8274,41.7692,41.7941,21738.0
2019-03-25 15:05:00,50.27,50.31,50.26,50.29,12642.0,41.7858,41.8191,41.7775,41.8024,12642.0
2019-03-25 15:10:00,50.3,50.4,50.29,50.38,46448.0,41.8107,41.8939,41.8024,41.8772,46448.0
2019-03-25 15:15:00,50.38,50.41,50.32,50.33,27309.0,41.8772,41.9022,41.8274,41.8357,27309.0
2019-03-25 15:20:00,50.33,50.45,50.32,50.43,24214.0,41.8357,41.9354,41.8274,41.9188,24214.0
2019-03-25 15:25:00,50.42,50.46,50.38,50.39,33503.0,41.9105,41.9437,41.8772,41.8856,33503.0
2019-03-25 15:30:00,50.37,50.4,50.32,50.33,22340.0,41.8689,41.8939,41.8274,41.8357,22340.0
2019-03-25 15:35:00,50.33,50.37,50.31,50.32,22800.0,41.8357,41.8689,41.8191,41.8274,22800.0
2019-03-25 15:40:00,50.33,50.34,50.27,50.3,35756.0,41.8357,41.844,41.7858,41.8107,35756.0
2019-03-25 15:45:00,50.29,50.35,50.23,50.24,42735.0,41.8024,41.8523,41.7526,41.7609,42735.0
2019-03-25 15:50:00,50.23,50.28,50.22,50.26,53735.0,41.7526,41.7941,41.7442,41.7775,53735.0
2019-03-25 15:55:00,50.26,50.35,50.23,50.28,165474.0,41.7775,41.8523,41.7526,41.7941,165474.0
2019-03-26 09:30:00,50.66,50.87,50.48,50.84,63368.0,42.11,42.2845,41.9604,42.2596,63368.0
2019-03-26 09:35:00,50.85,50.99,50.85,50.87,29412.0,42.2679,42.3843,42.2679,42.2845,29412.0
2019-03-26 09:40:00,50.87,50.88,50.66,50.79,27164.0,42.2845,42.2929,42.11,42.218,27164.0
2019-03-26 09:45:00,50.79,50.82,50.64,50.66,28268.0,42.218,42.243,42.0934,42.11,28268.0
2019-03-26 09:50:00,50.65,50.67,50.51,50.66,21291.0,42.1017,42.1183,41.9853,42.11,21291.0
2019-03-26 09:55:00,50.66,50.75,50.61,50.73,20254.0,42.11,42.1848,42.0684,42.1682,20254.0
2019-03-26 10:00:00,50.73,50.75,50.61,50.62,27498.0,42.1682,42.1848,42.0684,42.0767,27498.0
2019-03-26 10:05:00,50.6,50.64,50.56,50.61,27776.0,42.0601,42.0934,42.0269,42.0684,27776.0
2019-03-26 10:10:00,50.62,50.65,50.6,50.63,20015.0,42.0767,42.1017,42.0601,42.0851,20015.0
2019-03-26 10:15:00,50.64,50.74,50.6,50.73,24464.0,42.0934,42.1765,42.0601,42.1682,24464.0
2019-03-26 10:20:00,50.74,50.79,50.64,50.68,43355.0,42.1765,42.218,42.0934,42.1266,43355.0
2019-03-26 10:25:00,50.69,50.74,50.65,50.7,15483.0,42.1349,42.1765,42.1017,42.1432,15483.0
2019-03-26 10:30:00,50.71,50.71,50.61,50.61,15019.0,42.1515,42.1515,42.0684,42.0684,15019.0
2019-03-26 10:35:00,50.6,50.64,50.57,50.6,68781.0,42.0601,42.0934,42.0352,42.0601,68781.0
2019-03-26 10:40:00,50.59,50.64,50.59,50.61,25057.0,42.0518,42.0934,42.0518,42.0684,25057.0
2019-03-26 10:45:00,50.61,50.66,50.59,50.63,30473.0,42.0684,42.11,42.0518,42.0851,30473.0
2019-03-26 10:50:00,50.63,50.71,50.63,50.67,31249.0,42.0851,42.1515,42.0851,42.1183,31249.0
2019-03-26 10:55:00,50.68,50.68,50.63,50.66,66532.0,42.1266,42.1266,42.0851,42.11,66532.0
2019-03-26 11:00:00,50.66,50.68,50.62,50.62,28340.0,42.11,42.1266,42.0767,42.0767,28340.0
2019-03-26 11:05:00,50.62,50.62,50.52,50.53,11984.0,42.0767,42.0767,41.9936,42.0019,11984.0
2019-03-26 11:10:00,50.51,50.51,50.44,50.46,11827.0,41.9853,41.9853,41.9271,41.9437,11827.0
2019-03-26 11:15:00,50.47,50.51,50.44,50.46,29180.0,41.9521,41.9853,41.9271,41.9437,29180.0
2019-03-26 11:20:00,50.46,50.49,50.4,50.44,10933.0,41.9437,41.9687,41.8939,41.9271,10933.0
2019-03-26 11:25:00,50.45,50.47,50.43,50.46,9177.0,41.9354,41.9521,41.9188,41.9437,9177.0
2019-03-26 11:30:00,50.45,50.45,50.36,50.4,13898.0,41.9354,41.9354,41.8606,41.8939,13898.0
2019-03-26 11:35:00,50.4,50.51,50.39,50.5,15859.0,41.8939,41.9853,41.8856,41.977,15859.0
2019-03-26 11:40:00,50.5,50.53,50.48,50.48,15961.0,41.977,42.0019,41.9604,41.9604,15961.0
2019-03-26 11:45:00,50.49,50.5,50.42,50.47,10588.0,41.9687,41.977,41.9105,41.9521,10588.0
2019-03-26 11:50:00,50.47,50.47,50.39,50.43,12543.0,41.9521,41.9521,41.8856,41.9188,12543.0
2019-03-26 11:55:00,50.42,50.47,50.41,50.45,19090.0,41.9105,41.9521,41.9022,41.9354,19090.0
2019-03-26 12:00:00,50.46,50.5,50.44,50.45,10075.0,41.9437,41.977,41.9271,41.9354,10075.0
2019-03-26 12:05:00,50.45,50.47,50.4,50.43,15818.0,41.9354,41.9521,41.8939,41.9188,15818.0
2019-03-26 12:10:00,50.42,50.45,50.41,50.44,9810.0,41.9105,41.9354,41.9022,41.9271,9810.0
2019-03-26 12:15:00,50.44,50.47,50.42,50.47,14158.0,41.9271,41.9521,41.9105,41.9521,14158.0
2019-03-26 12:20:00,50.48,50.49,50.38,50.4,16414.0,41.9604,41.9687,41.8772,41.8939,16414.0
2019-03-26 12:25:00,50.39,50.41,50.35,50.37,26652.0,41.8856,41.9022,41.8523,41.8689,26652.0
2019-03-26 12:30:00,50.38,50.39,50.33,50.33,14060.0,41.8772,41.8856,41.8357,41.8357,14060.0
2019-03-26 12:35:00,50.32,50.36,50.32,50.33,10131.0,41.8274,41.8606,41.8274,41.8357,10131.0
2019-03-26 12:40:00,50.33,50.34,50.29,50.32,14291.0,41.8357,41.844,41.8024,41.8274,14291.0
2019-03-26 12:45:00,50.32,50.32,50.27,50.31,13691.0,41.8274,41.8274,41.7858,41.8191,13691.0
2019-03-26 12:50:00,50.3,50.38,50.3,50.38,29539.0,41.8107,41.8772,41.8107,41.8772,29539.0
2019-03-26 12:55:00,50.38,50.4,50.35,50.39,16532.0,41.8772,41.8939,41.8523,41.8856,16532.0
2019-03-26 13:00:00,50.38,50.43,50.38,50.38,22376.0,41.8772,41.9188,41.8772,41.8772,22376.0
2019-03-26 13:05:00,50.38,50.41,50.38,50.39,8092.0,41.8772,41.9022,41.8772,41.8856,8092.0
2019-03-26 13:10:00,50.39,50.44,50.39,50.43,11302.0,41.8856,41.9271,41.8856,41.9188,11302.0
2019-03-26 13:15:00,50.43,50.44,50.39,50.4,30018.0,41.9188,41.9271,41.8856,41.8939,30018.0
2019-03-26 13:20:00,50.4,50.41,50.38,50.39,17673.0,41.8939,41.9022,41.8772,41.8856,17673.0
2019-03-26 13:25:00,50.38,50.4,50.36,50.37,12859.0,41.8772,41.8939,41.8606,41.8689,12859.0
2019-03-26 13:30:00,50.37,50.38,50.35,50.37,13463.0,41.8689,41.8772,41.8523,41.8689,13463.0
2019-03-26 13:35:00,50.38,50.38,50.32,50.34,12755.0,41.8772,41.8772,41.8274,41.844,12755.0
2019-03-26 13:40:00,50.34,50.37,50.33,50.37,9471.0,41.844,41.8689,41.8357,41.8689,9471.0
2019-03-26 13:45:00,50.38,50.41,50.37,50.39,22665.0,41.8772,41.9022,41.8689,41.8856,22665.0
2019-03-26 13:50:00,50.38,50.4,50.37,50.38,16294.0,41.8772,41.8939,41.8689,41.8772,16294.0
2019-03-26 13:55:00,50.38,50.38,50.33,50.34,14549.0,41.8772,41.8772,41.8357,41.844,14549.0
2019-03-26 14:00:00,50.34,50.37,50.31,50.32,9369.0,41.844,41.8689,41.8191,41.8274,9369.0
2019-03-26 14:05:00,50.32,50.36,50.32,50.33,11249.0,41.8274,41.8606,41.8274,41.8357,11249.0
2019-03-26 14:10:00,50.33,50.34,50.29,50.34,22343.0,41.8357,41.844,41.8024,41.844,22343.0
2019-03-26 14:15:00,50.35,50.4,50.34,50.38,85656.0,41.8523,41.8939,41.844,41.8772,85656.0
2019-03-26 14:20:00,50.37,50.38,50.32,50.37,81761.0,41.8689,41.8772,41.8274,41.8689,81761.0
2019-03-26 14:25:00,50.36,50.37,50.3,50.32,64228.0,41.8606,41.8689,41.8107,41.8274,64228.0
2019-03-26 14:30:00,50.32,50.33,50.25,50.29,49698.0,41.8274,41.8357,41.7692,41.8024,49698.0
2019-03-26 14:35:00,50.29,50.36,50.26,50.32,135665.0,41.8024,41.8606,41.7775,41.8274,135665.0
2019-03-26 14:40:00,50.32,50.36,50.3,50.33,124146.0,41.8274,41.8606,41.8107,41.8357,124146.0
2019-03-26 14:45:00,50.33,50.33,50.3,50.31,83654.0,41.8357,41.8357,41.8107,41.8191,83654.0
2019-03-26 14:50:00,50.31,50.33,50.28,50.3,119975.0,41.8191,41.8357,41.7941,41.8107,119975.0
2019-03-26 14:55:00,50.3,50.41,50.27,50.4,109445.0,41.8107,41.9022,41.7858,41.8939,109445.0
2019-03-26 15:00:00,50.39,50.41,50.36,50.39,63491.0,41.8856,41.9022,41.8606,41.8856,63491.0
2019-03-26 15:05:00,50.39,50.43,50.37,50.41,36722.0,41.8856,41.9188,41.8689,41.9022,36722.0
2019-03-26 15:10:00,50.41,50.45,50.39,50.43,24113.0,41.9022,41.9354,41.8856,41.9188,24113.0
2019-03-26 15:15:00,50.44,50.49,50.42,50.42,29373.0,41.9271,41.9687,41.9105,41.9105,29373.0
2019-03-26 15:20:00,50.43,50.49,50.4,50.48,35679.0,41.9188,41.9687,41.8939,41.9604,35679.0
2019-03-26 15:25:00,50.48,50.49,50.44,50.46,55332.0,41.9604,41.9687,41.9271,41.9437,55332.0
2019-03-26 15:30:00,50.45,50.55,50.43,50.55,33783.0,41.9354,42.0186,41.9188,42.0186,33783.0
2019-03-26 15:35:00,50.55,50.61,50.54,50.57,51904.0,42.0186,42.0684,42.0102,42.0352,51904.0
2019-03-26 15:40:00,50.56,50.6,50.53,50.58,63166.0,42.0269,42.0601,42.0019,42.0435,63166.0
2019-03-26 15:45:00,50.59,50.68,50.59,50.68,105653.0,42.0518,42.1266,42.0518,42.1266,105653.0
2019-03-26 15:50:00,50.68,50.78,50.66,50.77,129217.0,42.1266,42.2097,42.11,42.2014,129217.0
2019-03-26 15:55:00,50.77,50.86,50.74,50.84,240001.0,42.2014,42.2762,42.1765,42.2596,240001.0
2019-03-27 09:30:00,50.76,50.87,50.52,50.52,91788.0,42.1931,42.2845,41.9936,41.9936,91788.0
2019-03-27 09:35:00,50.53,50.66,50.49,50.55,63486.0,42.0019,42.11,41.9687,42.0186,63486.0
2019-03-27 09:40:00,50.55,50.7,50.52,50.55,168553.0,42.0186,42.1432,41.9936,42.0186,168553.0
2019-03-27 09:45:00,50.55,50.67,50.54,50.58,280039.0,42.0186,42.1183,42.0102,42.0435,280039.0
2019-03-27 09:50:00,50.58,50.58,50.34,50.38,27652.0,42.0435,42.0435,41.844,41.8772,27652.0
2019-03-27 09:55:00,50.37,50.43,50.33,50.41,31752.0,41.8689,41.9188,41.8357,41.9022,31752.0
2019-03-27 10:00:00,50.41,50.42,50.25,50.26,66650.0,41.9022,41.9105,41.7692,41.7775,66650.0
2019-03-27 10:05:00,50.27,50.28,50.22,50.24,80572.0,41.7858,41.7941,41.7442,41.7609,80572.0
2019-03-27 10:10:00,50.24,50.37,50.21,50.36,151440.0,41.7609,41.8689,41.7359,41.8606,151440.0
2019-03-27 10:15:00,50.36,50.53,50.34,50.53,66983.0,41.8606,42.0019,41.844,42.0019,66983.0
2019-03-27 10:20:00,50.52,50.55,50.47,50.52,81880.0,41.9936,42.0186,41.9521,41.9936,81880.0
2019-03-27 10:25:00,50.52,50.54,50.44,50.48,43361.0,41.9936,42.0102,41.9271,41.9604,43361.0
2019-03-27 10:30:00,50.47,50.49,50.35,50.35,75252.0,41.9521,41.9687,41.8523,41.8523,75252.0
2019-03-27 10:35:00,50.35,50.36,50.26,50.33,43231.0,41.8523,41.8606,41.7775,41.8357,43231.0
2019-03-27 10:40:00,50.32,50.33,50.22,50.27,28992.0,41.8274,41.8357,41.7442,41.7858,28992.0
2019-03-27 10:45:00,50.26,50.26,50.15,50.15,29342.0,41.7775,41.7775,41.6861,41.6861,29342.0
2019-03-27 10:50:00,50.15,50.15,50.06,50.07,61736.0,41.6861,41.6861,41.6113,41.6196,61736.0
2019-03-27 10:55:00,50.08,50.19,50.07,50.18,39479.0,41.6279,41.7193,41.6196,41.711,39479.0
2019-03-27 11:00:00,50.17,50.17,50.05,50.09,22899.0,41.7027,41.7027,41.6029,41.6362,22899.0
2019-03-27 11:05:00,50.09,50.25,50.08,50.23,40307.0,41.6362,41.7692,41.6279,41.7526,40307.0
2019-03-27 11:10:00,50.23,50.28,50.22,50.23,24593.0,41.7526,41.7941,41.7442,41.7526,24593.0
2019-03-27 11:15:00,50.23,50.25,50.13,50.14,35502.0,41.7526,41.7692,41.6694,41.6777,35502.0
2019-03-27 11:20:00,50.15,50.18,50.12,50.17,48096.0,41.6861,41.711,41.6611,41.7027,48096.0
2019-03-27 11:25:00,50.18,50.24,50.12,50.13,26620.0,41.711,41.7609,41.6611,41.6694,26620.0
2019-03-27 11:30:00,50.13,50.19,50.06,50.06,32435.0,41.6694,41.7193,41.6113,41.6113,32435.0
2019-03-27 11:35:00,50.05,50.06,49.98,50.01,181662.0,41.6029,41.6113,41.5448,41.5697,181662.0
2019-03-27 11:40:00,50.01,50.03,49.92,49.92,56707.0,41.5697,41.5863,41.4949,41.4949,56707.0
2019-03-27 11:45:00,49.92,49.95,49.89,49.92,54668.0,41.4949,41.5198,41.4699,41.4949,54668.0
2019-03-27 11:50:00,49.91,49.98,49.89,49.98,28414.0,41.4866,41.5448,41.4699,41.5448,28414.0
2019-03-27 11:55:00,49.98,50.04,49.98,50.02,23474.0,41.5448,41.5946,41.5448,41.578,23474.0
2019-03-27 12:00:00,50.02,50.11,49.99,50.1,39985.0,41.578,41.6528,41.5531,41.6445,39985.0
2019-03-27 12:05:00,50.1,50.11,50.03,50.04,19802.0,41.6445,41.6528,41.5863,41.5946,19802.0
2019-03-27 12:10:00,50.05,50.07,49.99,49.99,20998.0,41.6029,41.6196,41.5531,41.5531,20998.0
2019-03-27 12:15:00,49.98,50.0,49.94,49.97,18750.0,41.5448,41.5614,41.5115,41.5364,18750.0
2019-03-27 12:20:00,49.97,50.1,49.97,50.1,22969.0,41.5364,41.6445,41.5364,41.6445,22969.0
2019-03-27 12:25:00,50.1,50.16,50.08,50.15,34527.0,41.6445,41.6944,41.6279,41.6861,34527.0
2019-03-27 12:30:00,50.15,50.16,50.09,50.1,16826.0,41.6861,41.6944,41.6362,41.6445,16826.0
2019-03-27 12:35:00,50.11,50.15,50.08,50.14,41148.0,41.6528,41.6861,41.6279,41.6777,41148.0
2019-03-27 12:40:00,50.14,50.17,50.11,50.17,17091.0,41.6777,41.7027,41.6528,41.7027,17091.0
2019-03-27 12:45:00,50.18,50.18,50.12,50.15,16712.0,41.711,41.711,41.6611,41.6861,16712.0
2019-03-27 12:50:00,50.15,50.17,50.13,50.16,14650.0,41.6861,41.7027,41.6694,41.6944,14650.0
2019-03-27 12:55:00,50.16,50.16,50.1,50.11,13579.0,41.6944,41.6944,41.6445,41.6528,13579.0
2019-03-27 13:00:00,50.11,50.17,50.1,50.14,64912.0,41.6528,41.7027,41.6445,41.6777,64912.0
2019-03-27 13:05:00,50.15,50.2,50.14,50.14,15153.0,41.6861,41.7276,41.6777,41.6777,15153.0
2019-03-27 13:10:00,50.15,50.34,50.14,50.33,24725.0,41.6861,41.844,41.6777,41.8357,24725.0
2019-03-27 13:15:00,50.32,50.37,50.3,50.35,18206.0,41.8274,41.8689,41.8107,41.8523,18206.0
2019-03-27 13:20:00,50.35,50.38,50.32,50.36,18617.0,41.8523,41.8772,41.8274,41.8606,18617.0
2019-03-27 13:25:00,50.37,50.4,50.36,50.38,20622.0,41.8689,41.8939,41.8606,41.8772,20622.0
2019-03-27 13:30:00,50.38,50.38,50.32,50.33,27312.0,41.8772,41.8772,41.8274,41.8357,27312.0
2019-03-27 13:35:00,50.33,50.33,50.26,50.29,25449.0,41.8357,41.8357,41.7775,41.8024,25449.0
2019-03-27 13:40:00,50.29,50.33,50.29,50.32,37970.0,41.8024,41.8357,41.8024,41.8274,37970.0
2019-03-27 13:45:00,50.32,50.33,50.27,50.29,26442.0,41.8274,41.8357,41.7858,41.8024,26442.0
2019-03-27 13:50:00,50.28,50.33,50.25,50.32,44534.0,41.7941,41.8357,41.7692,41.8274,44534.0
2019-03-27 13:55:00,50.32,50.33,50.28,50.3,24423.0,41.8274,41.8357,41.7941,41.8107,24423.0
2019-03-27 14:00:00,50.31,50.32,50.24,50.32,22406.0,41.8191,41.8274,41.7609,41.8274,22406.0
2019-03-27 14:05:00,50.32,50.36,50.29,50.36,20222.0,41.8274,41.8606,41.8024,41.8606,20222.0
2019-03-27 14:10:00,50.35,50.42,50.35,50.4,19315.0,41.8523,41.9105,41.8523,41.8939,19315.0
2019-03-27 14:15:00,50.4,50.4,50.36,50.38,25967.0,41.8939,41.8939,41.8606,41.8772,25967.0
2019-03-27 14:20:00,50.39,50.43,50.36,50.43,28040.0,41.8856,41.9188,41.8606,41.9188,28040.0
2019-03-27 14:25:00,50.42,50.5,50.39,50.5,32162.0,41.9105,41.977,41.8856,41.977,32162.0
2019-03-27 14:30:00,50.49,50.54,50.47,50.49,43276.0,41.9687,42.0102,41.9521,41.9687,43276.0
2019-03-27 14:35:00,50.49,50.5,50.39,50.41,40361.0,41.9687,41.977,41.8856,41.9022,40361.0
2019-03-27 14:40:00,50.42,50.42,50.37,50.39,27572.0,41.9105,41.9105,41.8689,41.8856,27572.0
2019-03-27 14:45:00,50.39,50.42,50.37,50.41,24843.0,41.8856,41.9105,41.8689,41.9022,24843.0
2019-03-27 14:50:00,50.42,50.47,50.42,50.43,22458.0,41.9105,41.9521,41.9105,41.9188,22458.0
2019-03-27 14:55:00,50.44,50.45,50.34,50.37,26067.0,41.9271,41.9354,41.844,41.8689,26067.0
2019-03-27 15:00:00,50.37,50.39,50.33,50.36,38613.0,41.8689,41.8856,41.8357,41.8606,38613.0
2019-03-27 15:05:00,50.36,50.39,50.34,50.36,29290.0,41.8606,41.8856,41.844,41.8606,29290.0
2019-03-27 15:10:00,50.37,50.43,50.36,50.4,42126.0,41.8689,41.9188,41.8606,41.8939,42126.0
2019-03-27 15:15:00,50.4,50.4,50.34,50.34,30413.0,41.8939,41.8939,41.844,41.844,30413.0
2019-03-27 15:20:00,50.34,50.38,50.33,50.33,44636.0,41.844,41.8772,41.8357,41.8357,44636.0
2019-03-27 15:25:00,50.33,50.39,50.33,50.37,56009.0,41.8357,41.8856,41.8357,41.8689,56009.0
2019-03-27 15:30:00,50.37,50.45,50.36,50.36,87346.0,41.8689,41.9354,41.8606,41.8606,87346.0
2019-03-27 15:35:00,50.37,50.37,50.29,50.3,192347.0,41.8689,41.8689,41.8024,41.8107,192347.0
2019-03-27 15:40:00,50.3,50.35,50.27,50.27,87483.0,41.8107,41.8523,41.7858,41.7858,87483.0
2019-03-27 15:45:00,50.28,50.32,50.27,50.3,111382.0,41.7941,41.8274,41.7858,41.8107,111382.0
2019-03-27 15:50:00,50.3,50.3,50.19,50.19,125796.0,41.8107,41.8107,41.7193,41.7193,125796.0
2019-03-27 15:55:00,50.19,50.19,50.07,50.1,392930.0,41.7193,41.7193,41.6196,41.6445,392930.0
2019-03-28 09:30:00,50.27,50.6,50.27,50.39,77660.0,41.7858,42.0601,41.7858,41.8856,77660.0
2019-03-28 09:35:00,50.4,50.4,50.23,50.24,83237.0,41.8939,41.8939,41.7526,41.7609,83237.0
2019-03-28 09:40:00,50.23,50.32,50.15,50.31,51355.0,41.7526,41.8274,41.6861,41.8191,51355.0
2019-03-28 09:45:00,50.3,50.31,50.15,50.15,292438.0,41.8107,41.8191,41.6861,41.6861,292438.0
2019-03-28 09:50:00,50.15,50.21,50.09,50.16,64817.0,41.6861,41.7359,41.6362,41.6944,64817.0
2019-03-28 09:55:00,50.17,50.39,50.17,50.39,34911.0,41.7027,41.8856,41.7027,41.8856,34911.0
2019-03-28 10:00:00,50.38,50.39,50.3,50.35,42518.0,41.8772,41.8856,41.8107,41.8523,42518.0
2019-03-28 10:05:00,50.35,50.36,50.31,50.36,21341.0,41.8523,41.8606,41.8191,41.8606,21341.0
2019-03-28 10:10:00,50.36,50.38,50.3,50.34,308499.0,41.8606,41.8772,41.8107,41.844,308499.0
2019-03-28 10:15:00,50.34,50.49,50.34,50.48,26605.0,41.844,41.9687,41.844,41.9604,26605.0
2019-03-28 10:20:00,50.5,50.51,50.38,50.38,24944.0,41.977,41.9853,41.8772,41.8772,24944.0
2019-03-28 10:25:00,50.38,50.41,50.33,50.34,20499.0,41.8772,41.9022,41.8357,41.844,20499.0
2019-03-28 10:30:00,50.34,50.43,50.31,50.4,39166.0,41.844,41.9188,41.8191,41.8939,39166.0
2019-03-28 10:35:00,50.4,50.49,50.39,50.46,26743.0,41.8939,41.9687,41.8856,41.9437,26743.0
2019-03-28 10:40:00,50.46,50.54,50.45,50.51,32609.0,41.9437,42.0102,41.9354,41.9853,32609.0
2019-03-28 10:45:00,50.51,50.53,50.42,50.49,35050.0,41.9853,42.0019,41.9105,41.9687,35050.0
2019-03-28 10:50:00,50.5,50.53,50.48,50.52,22765.0,41.977,42.0019,41.9604,41.9936,22765.0
2019-03-28 10:55:00,50.51,50.58,50.5,50.53,26896.0,41.9853,42.0435,41.977,42.0019,26896.0
2019-03-28 11:00:00,50.53,50.53,50.39,50.39,37484.0,42.0019,42.0019,41.8856,41.8856,37484.0
2019-03-28 11:05:00,50.38,50.38,50.32,50.35,23063.0,41.8772,41.8772,41.8274,41.8523,23063.0
2019-03-28 11:10:00,50.34,50.38,50.32,50.36,20448.0,41.844,41.8772,41.8274,41.8606,20448.0
2019-03-28 11:15:00,50.36,50.36,50.31,50.32,16445.0,41.8606,41.8606,41.8191,41.8274,16445.0
2019-03-28 11:20:00,50.31,50.32,50.26,50.28,14907.0,41.8191,41.8274,41.7775,41.7941,14907.0
2019-03-28 11:25:00,50.28,50.28,50.21,50.22,20331.0,41.7941,41.7941,41.7359,41.7442,20331.0
2019-03-28 11:30:00,50.22,50.33,50.19,50.3,50808.0,41.7442,41.8357,41.7193,41.8107,50808.0
2019-03-28 11:35:00,50.3,50.3,50.18,50.19,23151.0,41.8107,41.8107,41.711,41.7193,23151.0
2019-03-28 11:40:00,50.18,50.19,50.12,50.15,23641.0,41.711,41.7193,41.6611,41.6861,23641.0
2019-03-28 11:45:00,50.15,50.26,50.14,50.23,24552.0,41.6861,41.7775,41.6777,41.7526,24552.0
2019-03-28 11:50:00,50.25,50.26,50.14,50.16,19069.0,41.7692,41.7775,41.6777,41.6944,19069.0
2019-03-28 11:55:00,50.16,50.19,50.12,50.18,22429.0,41.6944,41.7193,41.6611,41.711,22429.0
2019-03-28 12:00:00,50.18,50.18,50.12,50.12,23859.0,41.711,41.711,41.6611,41.6611,23859.0
2019-03-28 12:05:00,50.12,50.15,50.11,50.12,12239.0,41.6611,41.6861,41.6528,41.6611,12239.0
2019-03-28 12:10:00,50.11,50.11,50.04,50.06,11941.0,41.6528,41.6528,41.5946,41.6113,11941.0
2019-03-28 12:15:00,50.05,50.13,50.04,50.11,26163.0,41.6029,41.6694,41.5946,41.6528,26163.0
2019-03-28 12:20:00,50.11,50.16,50.1,50.13,18298.0,41.6528,41.6944,41.6445,41.6694,18298.0
2019-03-28 12:25:00,50.12,50.19,50.09,50.17,7487.0,41.6611,41.7193,41.6362,41.7027,7487.0
2019-03-28 12:30:00,50.17,50.2,50.16,50.18,29810.0,41.7027,41.7276,41.6944,41.711,29810.0
2019-03-28 12:35:00,50.18,50.21,50.15,50.21,13786.0,41.711,41.7359,41.6861,41.7359,13786.0
2019-03-28 12:40:00,50.21,50.23,50.18,50.2,20540.0,41.7359,41.7526,41.711,41.7276,20540.0
2019-03-28 12:45:00,50.2,50.21,50.14,50.16,211223.0,41.7276,41.7359,41.6777,41.6944,211223.0
2019-03-28 12:50:00,50.15,50.21,50.14,50.18,47983.0,41.6861,41.7359,41.6777,41.711,47983.0
2019-03-28 12:55:00,50.18,50.23,50.15,50.19,42737.0,41.711,41.7526,41.6861,41.7193,42737.0
2019-03-28 13:00:00,50.19,50.22,50.16,50.17,30211.0,41.7193,41.7442,41.6944,41.7027,30211.0
2019-03-28 13:05:00,50.17,50.17,50.11,50.12,29843.0,41.7027,41.7027,41.6528,41.6611,29843.0
2019-03-28 13:10:00,50.12,50.15,50.11,50.14,9120.0,41.6611,41.6861,41.6528,41.6777,9120.0
2019-03-28 13:15:00,50.14,50.15,50.12,50.14,14682.0,41.6777,41.6861,41.6611,41.6777,14682.0
2019-03-28 13:20:00,50.14,50.2,50.14,50.16,13726.0,41.6777,41.7276,41.6777,41.6944,13726.0
2019-03-28 13:25:00,50.16,50.19,50.13,50.18,22328.0,41.6944,41.7193,41.6694,41.711,22328.0
2019-03-28 13:30:00,50.18,50.23,50.18,50.2,20935.0,41.711,41.7526,41.711,41.7276,20935.0
2019-03-28 13:35:00,50.2,50.2,50.17,50.17,6434.0,41.7276,41.7276,41.7027,41.7027,6434.0
2019-03-28 13:40:00,50.18,50.18,50.13,50.16,9402.0,41.711,41.711,41.6694,41.6944,9402.0
2019-03-28 13:45:00,50.16,50.17,50.14,50.16,29062.0,41.6944,41.7027,41.6777,41.6944,29062.0
2019-03-28 13:50:00,50.16,50.22,50.15,50.21,17580.0,41.6944,41.7442,41.6861,41.7359,17580.0
2019-03-28 13:55:00,50.2,50.27,50.2,50.26,17648.0,41.7276,41.7858,41.7276,41.7775,17648.0
2019-03-28 14:00:00,50.26,50.29,50.23,50.27,11756.0,41.7775,41.8024,41.7526,41.7858,11756.0
2019-03-28 14:05:00,50.27,50.3,50.22,50.22,31262.0,41.7858,41.8107,41.7442,41.7442,31262.0
2019-03-28 14:10:00,50.23,50.27,50.22,50.25,12466.0,41.7526,41.7858,41.7442,41.7692,12466.0
2019-03-28 14:15:00,50.26,50.27,50.23,50.26,11841.0,41.7775,41.7858,41.7526,41.7775,11841.0
2019-03-28 14:20:00,50.25,50.26,50.21,50.24,33389.0,41.7692,41.7775,41.7359,41.7609,33389.0
2019-03-28 14:25:00,50.24,50.27,50.24,50.26,21289.0,41.7609,41.7858,41.7609,41.7775,21289.0
2019-03-28 14:30:00,50.26,50.28,50.23,50.23,18221.0,41.7775,41.7941,41.7526,41.7526,18221.0
2019-03-28 14:35:00,50.23,50.27,50.23,50.25,17565.0,41.7526,41.7858,41.7526,41.7692,17565.0
2019-03-28 14:40:00,50.25,50.26,50.22,50.23,16887.0,41.7692,41.7775,41.7442,41.7526,16887.0
2019-03-28 14:45:00,50.23,50.25,50.16,50.17,48867.0,41.7526,41.7692,41.6944,41.7027,48867.0
2019-03-28 14:50:00,50.18,50.2,50.15,50.2,21158.0,41.711,41.7276,41.6861,41.7276,21158.0
2019-03-28 14:55:00,50.2,50.25,50.18,50.23,18927.0,41.7276,41.7692,41.711,41.7526,18927.0
2019-03-28 15:00:00,50.23,50.29,50.21,50.29,31285.0,41.7526,41.8024,41.7359,41.8024,31285.0
2019-03-28 15:05:00,50.3,50.33,50.28,50.28,39518.0,41.8107,41.8357,41.7941,41.7941,39518.0
2019-03-28 15:10:00,50.28,50.28,50.26,50.27,28652.0,41.7941,41.7941,41.7775,41.7858,28652.0
2019-03-28 15:15:00,50.27,50.29,50.24,50.28,29365.0,41.7858,41.8024,41.7609,41.7941,29365.0
2019-03-28 15:20:00,50.28,50.3,50.26,50.29,61463.0,41.7941,41.8107,41.7775,41.8024,61463.0
2019-03-28 15:25:00,50.29,50.33,50.27,50.3,60458.0,41.8024,41.8357,41.7858,41.8107,60458.0
2019-03-28 15:30:00,50.3,50.32,50.25,50.31,58108.0,41.8107,41.8274,41.7692,41.8191,58108.0
2019-03-28 15:35:00,50.32,50.32,50.29,50.32,52301.0,41.8274,41.8274,41.8024,41.8274,52301.0
2019-03-28 15:40:00,50.32,50.35,50.31,50.34,51867.0,41.8274,41.8523,41.8191,41.844,51867.0
2019-03-28 15:45:00,50.34,50.35,50.29,50.3,59967.0,41.844,41.8523,41.8024,41.8107,59967.0
2019-03-28 15:50:00,50.3,50.38,50.28,50.36,70391.0,41.8107,41.8772,41.7941,41.8606,70391.0
2019-03-28 15:55:00,50.36,50.43,50.35,50.39,170569.0,41.8606,41.9188,41.8523,41.8856,170569.0
2019-03-29 09:30:00,50.72,50.95,50.72,50.92,64702.0,42.1599,42.351,42.1599,42.3261,64702.0
2019-03-29 09:35:00,50.93,50.94,50.64,50.67,55100.0,42.3344,42.3427,42.0934,42.1183,55100.0
2019-03-29 09:40:00,50.66,50.86,50.65,50.86,53912.0,42.11,42.2762,42.1017,42.2762,53912.0
2019-03-29 09:45:00,50.86,50.9,50.71,50.71,120975.0,42.2762,42.3095,42.1515,42.1515,120975.0
2019-03-29 09:50:00,50.72,50.77,50.67,50.68,85307.0,42.1599,42.2014,42.1183,42.1266,85307.0
2019-03-29 09:55:00,50.68,50.79,50.65,50.77,32098.0,42.1266,42.218,42.1017,42.2014,32098.0
2019-03-29 10:00:00,50.77,50.81,50.69,50.8,58793.0,42.2014,42.2347,42.1349,42.2264,58793.0
2019-03-29 10:05:00,50.79,50.81,50.66,50.71,63263.0,42.218,42.2347,42.11,42.1515,63263.0
2019-03-29 10:10:00,50.7,50.71,50.58,50.62,39403.0,42.1432,42.1515,42.0435,42.0767,39403.0
2019-03-29 10:15:00,50.63,50.72,50.61,50.7,85190.0,42.0851,42.1599,42.0684,42.1432,85190.0
2019-03-29 10:20:00,50.7,50.71,50.5,50.55,41578.0,42.1432,42.1515,41.977,42.0186,41578.0
2019-03-29 10:25:00,50.56,50.63,50.56,50.62,18610.0,42.0269,42.0851,42.0269,42.0767,18610.0
2019-03-29 10:30:00,50.61,50.62,50.55,50.55,23753.0,42.0684,42.0767,42.0186,42.0186,23753.0
2019-03-29 10:35:00,50.54,50.57,50.48,50.49,46691.0,42.0102,42.0352,41.9604,41.9687,46691.0
2019-03-29 10:40:00,50.49,50.52,50.35,50.35,28142.0,41.9687,41.9936,41.8523,41.8523,28142.0
2019-03-29 10:45:00,50.35,50.43,50.34,50.39,24761.0,41.8523,41.9188,41.844,41.8856,24761.0
2019-03-29 10:50:00,50.38,50.41,50.32,50.33,20233.0,41.8772,41.9022,41.8274,41.8357,20233.0
2019-03-29 10:55:00,50.34,50.38,50.34,50.37,38061.0,41.844,41.8772,41.844,41.8689,38061.0
2019-03-29 11:00:00,50.37,50.52,50.37,50.51,30476.0,41.8689,41.9936,41.8689,41.9853,30476.0
2019-03-29 11:05:00,50.51,50.55,50.49,50.51,24167.0,41.9853,42.0186,41.9687,41.9853,24167.0
2019-03-29 11:10:00,50.51,50.52,50.44,50.45,23743.0,41.9853,41.9936,41.9271,41.9354,23743.0
2019-03-29 11:15:00,50.46,50.52,50.46,50.5,37506.0,41.9437,41.9936,41.9437,41.977,37506.0
2019-03-29 11:20:00,50.5,50.5,50.43,50.47,40915.0,41.977,41.977,41.9188,41.9521,40915.0
2019-03-29 11:25:00,50.47,50.48,50.42,50.45,32145.0,41.9521,41.9604,41.9105,41.9354,32145.0
2019-03-29 11:30:00,50.46,50.52,50.45,50.52,42107.0,41.9437,41.9936,41.9354,41.9936,42107.0
2019-03-29 11:35:00,50.52,50.59,50.49,50.57,33365.0,41.9936,42.0518,41.9687,42.0352,33365.0
2019-03-29 11:40:00,50.58,50.58,50.5,50.53,40354.0,42.0435,42.0435,41.977,42.0019,40354.0
2019-03-29 11:45:00,50.53,50.55,50.5,50.51,45302.0,42.0019,42.0186,41.977,41.9853,45302.0
2019-03-29 11:50:00,50.51,50.53,50.47,50.5,24745.0,41.9853,42.0019,41.9521,41.977,24745.0
2019-03-29 11:55:00,50.49,50.51,50.46,50.47,17574.0,41.9687,41.9853,41.9437,41.9521,17574.0
2019-03-29 12:00:00,50.48,50.48,50.43,50.43,14476.0,41.9604,41.9604,41.9188,41.9188,14476.0
2019-03-29 12:05:00,50.43,50.44,50.35,50.39,19061.0,41.9188,41.9271,41.8523,41.8856,19061.0
2019-03-29 12:10:00,50.39,50.41,50.35,50.39,21934.0,41.8856,41.9022,41.8523,41.8856,21934.0
2019-03-29 12:15:00,50.39,50.5,50.37,50.49,34014.0,41.8856,41.977,41.8689,41.9687,34014.0
2019-03-29 12:20:00,50.49,50.53,50.48,50.52,18120.0,41.9687,42.0019,41.9604,41.9936,18120.0
2019-03-29 12:25:00,50.51,50.56,50.51,50.54,23208.0,41.9853,42.0269,41.9853,42.0102,23208.0
2019-03-29 12:30:00,50.53,50.56,50.51,50.53,23371.0,42.0019,42.0269,41.9853,42.0019,23371.0
2019-03-29 12:35:00,50.54,50.59,50.52,50.53,84399.0,42.0102,42.0518,41.9936,42.0019,84399.0
2019-03-29 12:40:00,50.54,50.55,50.48,50.5,17804.0,42.0102,42.0186,41.9604,41.977,17804.0
2019-03-29 12:45:00,50.5,50.53,50.47,50.5,22454.0,41.977,42.0019,41.9521,41.977,22454.0
2019-03-29 12:50:00,50.49,50.51,50.44,50.49,28659.0,41.9687,41.9853,41.9271,41.9687,28659.0
2019-03-29 12:55:00,50.5,50.5,50.46,50.48,24818.0,41.977,41.977,41.9437,41.9604,24818.0
2019-03-29 13:00:00,50.48,50.51,50.48,50.5,20631.0,41.9604,41.9853,41.9604,41.977,20631.0
2019-03-29 13:05:00,50.49,50.49,50.45,50.47,18247.0,41.9687,41.9687,41.9354,41.9521,18247.0
2019-03-29 13:10:00,50.47,50.48,50.45,50.46,14834.0,41.9521,41.9604,41.9354,41.9437,14834.0
2019-03-29 13:15:00,50.47,50.47,50.4,50.41,43042.0,41.9521,41.9521,41.8939,41.9022,43042.0
2019-03-29 13:20:00,50.41,50.46,50.4,50.45,30633.0,41.9022,41.9437,41.8939,41.9354,30633.0
2019-03-29 13:25:00,50.45,50.5,50.44,50.49,19725.0,41.9354,41.977,41.9271,41.9687,19725.0
2019-03-29 13:30:00,50.5,50.5,50.44,50.45,16372.0,41.977,41.977,41.9271,41.9354,16372.0
2019-03-29 13:35:00,50.46,50.48,50.43,50.45,20963.0,41.9437,41.9604,41.9188,41.9354,20963.0
2019-03-29 13:40:00,50.44,50.51,50.44,50.51,29501.0,41.9271,41.9853,41.9271,41.9853,29501.0
2019-03-29 13:45:00,50.5,50.51,50.45,50.46,48731.0,41.977,41.9853,41.9354,41.9437,48731.0
2019-03-29 13:50:00,50.47,50.47,50.43,50.44,17139.0,41.9521,41.9521,41.9188,41.9271,17139.0
2019-03-29 13:55:00,50.45,50.45,50.42,50.44,11416.0,41.9354,41.9354,41.9105,41.9271,11416.0
2019-03-29 14:00:00,50.43,50.46,50.42,50.46,23824.0,41.9188,41.9437,41.9105,41.9437,23824.0
2019-03-29 14:05:00,50.46,50.51,50.43,50.5,48729.0,41.9437,41.9853,41.9188,41.977,48729.0
2019-03-29 14:10:00,50.5,50.52,50.49,50.51,20676.0,41.977,41.9936,41.9687,41.9853,20676.0
2019-03-29 14:15:00,50.51,50.53,50.47,50.5,33255.0,41.9853,42.0019,41.9521,41.977,33255.0
2019-03-29 14:20:00,50.5,50.52,50.48,50.48,45367.0,41.977,41.9936,41.9604,41.9604,45367.0
2019-03-29 14:25:00,50.49,50.5,50.46,50.46,21870.0,41.9687,41.977,41.9437,41.9437,21870.0
2019-03-29 14:30:00,50.46,50.46,50.44,50.45,7827.0,41.9437,41.9437,41.9271,41.9354,7827.0
2019-03-29 14:35:00,50.45,50.45,50.41,50.41,27047.0,41.9354,41.9354,41.9022,41.9022,27047.0
2019-03-29 14:40:00,50.41,50.44,50.37,50.43,33084.0,41.9022,41.9271,41.8689,41.9188,33084.0
2019-03-29 14:45:00,50.42,50.46,50.39,50.46,47293.0,41.9105,41.9437,41.8856,41.9437,47293.0
2019-03-29 14:50:00,50.46,50.55,50.44,50.53,45056.0,41.9437,42.0186,41.9271,42.0019,45056.0
2019-03-29 14:55:00,50.54,50.55,50.51,50.54,22057.0,42.0102,42.0186,41.9853,42.0102,22057.0
2019-03-29 15:00:00,50.54,50.58,50.51,50.52,73409.0,42.0102,42.0435,41.9853,41.9936,73409.0
2019-03-29 15:05:00,50.51,50.52,50.41,50.44,135346.0,41.9853,41.9936,41.9022,41.9271,135346.0
2019-03-29 15:10:00,50.45,50.46,50.39,50.4,35286.0,41.9354,41.9437,41.8856,41.8939,35286.0
2019-03-29 15:15:00,50.4,50.43,50.36,50.43,46283.0,41.8939,41.9188,41.8606,41.9188,46283.0
2019-03-29 15:20:00,50.43,50.43,50.38,50.39,25148.0,41.9188,41.9188,41.8772,41.8856,25148.0
2019-03-29 15:25:00,50.38,50.42,50.36,50.4,37310.0,41.8772,41.9105,41.8606,41.8939,37310.0
2019-03-29 15:30:00,50.41,50.43,50.35,50.42,48844.0,41.9022,41.9188,41.8523,41.9105,48844.0
2019-03-29 15:35:00,50.41,50.47,50.4,50.47,55144.0,41.9022,41.9521,41.8939,41.9521,55144.0
2019-03-29 15:40:00,50.47,50.47,50.42,50.45,138623.0,41.9521,41.9521,41.9105,41.9354,138623.0
2019-03-29 15:45:00,50.46,50.47,50.39,50.41,74099.0,41.9437,41.9521,41.8856,41.9022,74099.0
2019-03-29 15:50:00,50.4,50.45,50.36,50.4,119681.0,41.8939,41.9354,41.8606,41.8939,119681.0
2019-03-29 15:55:00,50.4,50.48,50.38,50.43,588730.0,41.8939,41.9604,41.8772,41.9188,588730.0
2019-04-01 09:30:00,50.8,50.99,50.8,50.93,49530.0,42.2264,42.3843,42.2264,42.3344,49530.0
2019-04-01 09:35:00,50.9,50.99,50.85,50.92,28594.0,42.3095,42.3843,42.2679,42.3261,28594.0
2019-04-01 09:40:00,50.92,51.02,50.89,50.97,38476.0,42.3261,42.4092,42.3012,42.3677,38476.0
2019-04-01 09:45:00,50.98,50.99,50.84,50.85,26361.0,42.376,42.3843,42.2596,42.2679,26361.0
2019-04-01 09:50:00,50.85,50.91,50.78,50.88,58494.0,42.2679,42.3178,42.2097,42.2929,58494.0
2019-04-01 09:55:00,50.87,50.88,50.77,50.78,31214.0,42.2845,42.2929,42.2014,42.2097,31214.0
2019-04-01 10:00:00,50.79,51.11,50.79,51.1,64314.0,42.218,42.484,42.218,42.4757,64314.0
2019-04-01 10:05:00,51.1,51.24,51.09,51.21,74857.0,42.4757,42.5921,42.4674,42.5672,74857.0
2019-04-01 10:10:00,51.22,51.32,51.21,51.25,63276.0,42.5755,42.6586,42.5672,42.6004,63276.0
2019-04-01 10:15:00,51.25,51.36,51.24,51.36,44306.0,42.6004,42.6918,42.5921,42.6918,44306.0
2019-04-01 10:20:00,51.35,51.41,51.32,51.34,64407.0,42.6835,42.7334,42.6586,42.6752,64407.0
2019-04-01 10:25:00,51.32,51.43,51.32,51.41,39073.0,42.6586,42.75,42.6586,42.7334,39073.0
2019-04-01 10:30:00,51.41,51.43,51.32,51.35,34869.0,42.7334,42.75,42.6586,42.6835,34869.0
2019-04-01 10:35:00,51.34,51.35,51.25,51.26,65073.0,42.6752,42.6835,42.6004,42.6087,65073.0
2019-04-01 10:40:00,51.26,51.3,51.22,51.26,29893.0,42.6087,42.642,42.5755,42.6087,29893.0
2019-04-01 10:45:00,51.25,51.29,51.22,51.24,42090.0,42.6004,42.6337,42.5755,42.5921,42090.0
2019-04-01 10:50:00,51.24,51.27,51.15,51.15,30134.0,42.5921,42.617,42.5173,42.5173,30134.0
2019-04-01 10:55:00,51.14,51.14,51.05,51.05,24707.0,42.509,42.509,42.4342,42.4342,24707.0
2019-04-01 11:00:00,51.06,51.14,51.05,51.12,34654.0,42.4425,42.509,42.4342,42.4924,34654.0
2019-04-01 11:05:00,51.12,51.12,51.06,51.09,29758.0,42.4924,42.4924,42.4425,42.4674,29758.0
2019-04-01 11:10:00,51.09,51.15,51.08,51.08,20518.0,42.4674,42.5173,42.4591,42.4591,20518.0
2019-04-01 11:15:00,51.08,51.21,51.05,51.19,48411.0,42.4591,42.5672,42.4342,42.5505,48411.0
2019-04-01 11:20:00,51.19,51.2,51.12,51.19,32312.0,42.5505,42.5589,42.4924,42.5505,32312.0
2019-04-01 11:25:00,51.19,51.27,51.17,51.23,30185.0,42.5505,42.617,42.5339,42.5838,30185.0
2019-04-01 11:30:00,51.23,51.24,51.14,51.18,22631.0,42.5838,42.5921,42.509,42.5422,22631.0
2019-04-01 11:35:00,51.18,51.23,51.17,51.17,13342.0,42.5422,42.5838,42.5339,42.5339,13342.0
2019-04-01 11:40:00,51.17,51.2,51.12,51.14,13045.0,42.5339,42.5589,42.4924,42.509,13045.0
2019-04-01 11:45:00,51.14,51.18,51.13,51.18,12627.0,42.509,42.5422,42.5007,42.5422,12627.0
2019-04-01 11:50:00,51.18,51.28,51.18,51.26,12032.0,42.5422,42.6253,42.5422,42.6087,12032.0
2019-04-01 11:55:00,51.26,51.31,51.26,51.27,18369.0,42.6087,42.6503,42.6087,42.617,18369.0
2019-04-01 12:00:00,51.27,51.27,51.22,51.24,13928.0,42.617,42.617,42.5755,42.5921,13928.0
2019-04-01 12:05:00,51.25,51.26,51.19,51.19,9577.0,42.6004,42.6087,42.5505,42.5505,9577.0
2019-04-01 12:10:00,51.2,51.23,51.17,51.18,23078.0,42.5589,42.5838,42.5339,42.5422,23078.0
2019-04-01 12:15:00,51.17,51.23,51.14,51.23,14565.0,42.5339,42.5838,42.509,42.5838,14565.0
2019-04-01 12:20:00,51.23,51.27,51.22,51.23,24571.0,42.5838,42.617,42.5755,42.5838,24571.0
2019-04-01 12:25:00,51.23,51.26,51.21,51.24,18515.0,42.5838,42.6087,42.5672,42.5921,18515.0
2019-04-01 12:30:00,51.25,51.26,51.23,51.24,18810.0,42.6004,42.6087,42.5838,42.5921,18810.0
2019-04-01 12:35:00,51.23,51.24,51.15,51.18,43482.0,42.5838,42.5921,42.5173,42.5422,43482.0
2019-04-01 12:40:00,51.19,51.21,51.14,51.18,37166.0,42.5505,42.5672,42.509,42.5422,37166.0
2019-04-01 12:45:00,51.18,51.22,51.17,51.19,22088.0,42.5422,42.5755,42.5339,42.5505,22088.0
2019-04-01 12:50:00,51.19,51.19,51.17,51.18,8542.0,42.5505,42.5505,42.5339,42.5422,8542.0
2019-04-01 12:55:00,51.19,51.24,51.19,51.24,14948.0,42.5505,42.5921,42.5505,42.5921,14948.0
2019-04-01 13:00:00,51.25,51.3,51.22,51.29,16012.0,42.6004,42.642,42.5755,42.6337,16012.0
2019-04-01 13:05:00,51.28,51.3,51.26,51.29,24359.0,42.6253,42.642,42.6087,42.6337,24359.0
2019-04-01 13:10:00,51.3,51.3,51.22,51.24,17493.0,42.642,42.642,42.5755,42.5921,17493.0
2019-04-01 13:15:00,51.25,51.27,51.24,51.27,13098.0,42.6004,42.617,42.5921,42.617,13098.0
2019-04-01 13:20:00,51.26,51.26,51.22,51.25,16368.0,42.6087,42.6087,42.5755,42.6004,16368.0
2019-04-01 13:25:00,51.24,51.25,51.21,51.23,20782.0,42.5921,42.6004,42.5672,42.5838,20782.0
2019-04-01 13:30:00,51.23,51.3,51.22,51.3,23277.0,42.5838,42.642,42.5755,42.642,23277.0
2019-04-01 13:35:00,51.3,51.34,51.3,51.34,39452.0,42.642,42.6752,42.642,42.6752,39452.0
2019-04-01 13:40:00,51.34,51.38,51.33,51.35,18165.0,42.6752,42.7085,42.6669,42.6835,18165.0
2019-04-01 13:45:00,51.35,51.4,51.35,51.37,12656.0,42.6835,42.7251,42.6835,42.7002,12656.0
2019-04-01 13:50:00,51.37,51.4,51.34,51.35,16252.0,42.7002,42.7251,42.6752,42.6835,16252.0
2019-04-01 13:55:00,51.34,51.35,51.33,51.34,12852.0,42.6752,42.6835,42.6669,42.6752,12852.0
2019-04-01 14:00:00,51.34,51.41,51.33,51.4,34890.0,42.6752,42.7334,42.6669,42.7251,34890.0
2019-04-01 14:05:00,51.4,51.49,51.39,51.48,24546.0,42.7251,42.7999,42.7168,42.7916,24546.0
2019-04-01 14:10:00,51.48,51.51,51.47,51.51,20106.0,42.7916,42.8165,42.7833,42.8165,20106.0
2019-04-01 14:15:00,51.51,51.54,51.47,51.53,16137.0,42.8165,42.8415,42.7833,42.8332,16137.0
2019-04-01 14:20:00,51.52,51.53,51.48,51.49,10477.0,42.8248,42.8332,42.7916,42.7999,10477.0
2019-04-01 14:25:00,51.48,51.51,51.45,51.45,31742.0,42.7916,42.8165,42.7667,42.7667,31742.0
2019-04-01 14:30:00,51.45,51.47,51.44,51.45,42647.0,42.7667,42.7833,42.7583,42.7667,42647.0
2019-04-01 14:35:00,51.45,51.45,51.38,51.4,27071.0,42.7667,42.7667,42.7085,42.7251,27071.0
2019-04-01 14:40:00,51.4,51.43,51.4,51.43,11349.0,42.7251,42.75,42.7251,42.75,11349.0
2019-04-01 14:45:00,51.42,51.42,51.37,51.38,22995.0,42.7417,42.7417,42.7002,42.7085,22995.0
2019-04-01 14:50:00,51.37,51.4,51.35,51.38,24944.0,42.7002,42.7251,42.6835,42.7085,24944.0
2019-04-01 14:55:00,51.39,51.42,51.38,51.38,22997.0,42.7168,42.7417,42.7085,42.7085,22997.0
2019-04-01 15:00:00,51.38,51.38,51.34,51.34,16816.0,42.7085,42.7085,42.6752,42.6752,16816.0
2019-04-01 15:05:00,51.34,51.37,51.33,51.35,38787.0,42.6752,42.7002,42.6669,42.6835,38787.0
2019-04-01 15:10:00,51.35,51.37,51.33,51.36,34131.0,42.6835,42.7002,42.6669,42.6918,34131.0
2019-04-01 15:15:00,51.36,51.39,51.35,51.39,41340.0,42.6918,42.7168,42.6835,42.7168,41340.0
2019-04-01 15:20:00,51.39,51.42,51.38,51.41,27457.0,42.7168,42.7417,42.7085,42.7334,27457.0
2019-04-01 15:25:00,51.41,51.42,51.37,51.41,40756.0,42.7334,42.7417,42.7002,42.7334,40756.0
2019-04-01 15:30:00,51.41,51.42,51.39,51.4,43955.0,42.7334,42.7417,42.7168,42.7251,43955.0
2019-04-01 15:35:00,51.4,51.44,51.39,51.41,62575.0,42.7251,42.7583,42.7168,42.7334,62575.0
2019-04-01 15:40:00,51.41,51.42,51.35,51.41,48988.0,42.7334,42.7417,42.6835,42.7334,48988.0
2019-04-01 15:45:00,51.41,51.47,51.39,51.47,58449.0,42.7334,42.7833,42.7168,42.7833,58449.0
2019-04-01 15:50:00,51.46,51.5,51.43,51.5,68674.0,42.775,42.8082,42.75,42.8082,68674.0
2019-04-01 15:55:00,51.5,51.53,51.45,51.46,204140.0,42.8082,42.8332,42.7667,42.775,204140.0
2019-04-02 09:30:00,51.54,51.54,51.33,51.42,40972.0,42.8415,42.8415,42.6669,42.7417,40972.0
2019-04-02 09:35:00,51.41,51.54,51.36,51.43,29329.0,42.7334,42.8415,42.6918,42.75,29329.0
2019-04-02 09:40:00,51.43,51.58,51.36,51.58,36717.0,42.75,42.8747,42.6918,42.8747,36717.0
2019-04-02 09:45:00,51.58,51.65,51.54,51.54,28318.0,42.8747,42.9329,42.8415,42.8415,28318.0
2019-04-02 09:50:00,51.55,51.71,51.51,51.69,34869.0,42.8498,42.9828,42.8165,42.9662,34869.0
2019-04-02 09:55:00,51.68,51.93,51.65,51.87,63832.0,42.9578,43.1656,42.9329,43.1158,63832.0
2019-04-02 10:00:00,51.86,51.87,51.57,51.65,53239.0,43.1075,43.1158,42.8664,42.9329,53239.0
2019-04-02 10:05:00,51.65,51.66,51.36,51.52,209449.0,42.9329,42.9412,42.6918,42.8248,209449.0
2019-04-02 10:10:00,51.52,51.57,51.46,51.54,36136.0,42.8248,42.8664,42.775,42.8415,36136.0
2019-04-02 10:15:00,51.55,51.62,51.54,51.61,36306.0,42.8498,42.908,42.8415,42.8997,36306.0
2019-04-02 10:20:00,51.61,51.62,51.56,51.58,21108.0,42.8997,42.908,42.8581,42.8747,21108.0
2019-04-02 10:25:00,51.57,51.61,51.55,51.61,16511.0,42.8664,42.8997,42.8498,42.8997,16511.0
2019-04-02 10:30:00,51.61,51.62,51.58,51.6,12819.0,42.8997,42.908,42.8747,42.8913,12819.0
2019-04-02 10:35:00,51.61,51.64,51.56,51.56,19270.0,42.8997,42.9246,42.8581,42.8581,19270.0
2019-04-02 10:40:00,51.55,51.6,51.5,51.57,25195.0,42.8498,42.8913,42.8082,42.8664,25195.0
2019-04-02 10:45:00,51.57,51.58,51.54,51.55,32709.0,42.8664,42.8747,42.8415,42.8498,32709.0
2019-04-02 10:50:00,51.54,51.62,51.54,51.6,23760.0,42.8415,42.908,42.8415,42.8913,23760.0
2019-04-02 10:55:00,51.59,51.6,51.44,51.45,28359.0,42.883,42.8913,42.7583,42.7667,28359.0
2019-04-02 11:00:00,51.44,51.45,51.32,51.38,29183.0,42.7583,42.7667,42.6586,42.7085,29183.0
2019-04-02 11:05:00,51.38,51.4,51.32,51.35,22183.0,42.7085,42.7251,42.6586,42.6835,22183.0
2019-04-02 11:10:00,51.35,51.41,51.32,51.4,25674.0,42.6835,42.7334,42.6586,42.7251,25674.0
2019-04-02 11:15:00,51.4,51.47,51.37,51.46,33886.0,42.7251,42.7833,42.7002,42.775,33886.0
2019-04-02 11:20:00,51.46,51.48,51.42,51.46,17646.0,42.775,42.7916,42.7417,42.775,17646.0
2019-04-02 11:25:00,51.46,51.55,51.44,51.55,17440.0,42.775,42.8498,42.7583,42.8498,17440.0
2019-04-02 11:30:00,51.54,51.56,51.5,51.5,22429.0,42.8415,42.8581,42.8082,42.8082,22429.0
2019-04-02 11:35:00,51.5,51.51,51.45,51.49,15489.0,42.8082,42.8165,42.7667,42.7999,15489.0
2019-04-02 11:40:00,51.49,51.53,51.49,51.52,15417.0,42.7999,42.8332,42.7999,42.8248,15417.0
2019-04-02 11:45:00,51.53,51.58,51.52,51.54,22733.0,42.8332,42.8747,42.8248,42.8415,22733.0
2019-04-02 11:50:00,51.55,51.61,51.54,51.61,23556.0,42.8498,42.8997,42.8415,42.8997,23556.0
2019-04-02 11:55:00,51.61,51.62,51.57,51.57,12583.0,42.8997,42.908,42.8664,42.8664,12583.0
2019-04-02 12:00:00,51.56,51.61,51.54,51.6,21160.0,42.8581,42.8997,42.8415,42.8913,21160.0
2019-04-02 12:05:00,51.59,51.6,51.57,51.58,17737.0,42.883,42.8913,42.8664,42.8747,17737.0
2019-04-02 12:10:00,51.57,51.58,51.5,51.52,15251.0,42.8664,42.8747,42.8082,42.8248,15251.0
2019-04-02 12:15:00,51.52,51.53,51.47,51.47,14018.0,42.8248,42.8332,42.7833,42.7833,14018.0
2019-04-02 12:20:00,51.48,51.49,51.39,51.39,16553.0,42.7916,42.7999,42.7168,42.7168,16553.0
2019-04-02 12:25:00,51.4,51.42,51.36,51.4,22105.0,42.7251,42.7417,42.6918,42.7251,22105.0
2019-04-02 12:30:00,51.4,51.44,51.36,51.44,25447.0,42.7251,42.7583,42.6918,42.7583,25447.0
2019-04-02 12:35:00,51.43,51.44,51.4,51.44,15747.0,42.75,42.7583,42.7251,42.7583,15747.0
2019-04-02 12:40:00,51.44,51.45,51.39,51.41,15704.0,42.7583,42.7667,42.7168,42.7334,15704.0
2019-04-02 12:45:00,51.41,51.41,51.39,51.41,13493.0,42.7334,42.7334,42.7168,42.7334,13493.0
2019-04-02 12:50:00,51.41,51.48,51.41,51.48,67711.0,42.7334,42.7916,42.7334,42.7916,67711.0
2019-04-02 12:55:00,51.48,51.56,51.46,51.55,17909.0,42.7916,42.8581,42.775,42.8498,17909.0
2019-04-02 13:00:00,51.55,51.55,51.48,51.52,20962.0,42.8498,42.8498,42.7916,42.8248,20962.0
2019-04-02 13:05:00,51.52,51.63,51.5,51.62,22216.0,42.8248,42.9163,42.8082,42.908,22216.0
2019-04-02 13:10:00,51.62,51.64,51.59,51.63,10878.0,42.908,42.9246,42.883,42.9163,10878.0
2019-04-02 13:15:00,51.63,51.64,51.61,51.61,15993.0,42.9163,42.9246,42.8997,42.8997,15993.0
2019-04-02 13:20:00,51.62,51.62,51.58,51.6,13025.0,42.908,42.908,42.8747,42.8913,13025.0
2019-04-02 13:25:00,51.6,51.62,51.56,51.59,14632.0,42.8913,42.908,42.8581,42.883,14632.0
2019-04-02 13:30:00,51.59,51.59,51.53,51.55,21711.0,42.883,42.883,42.8332,42.8498,21711.0
2019-04-02 13:35:00,51.56,51.59,51.55,51.56,14983.0,42.8581,42.883,42.8498,42.8581,14983.0
2019-04-02 13:40:00,51.55,51.58,51.55,51.55,21899.0,42.8498,42.8747,42.8498,42.8498,21899.0
2019-04-02 13:45:00,51.55,51.55,51.48,51.48,15487.0,42.8498,42.8498,42.7916,42.7916,15487.0
2019-04-02 13:50:00,51.48,51.52,51.45,51.52,33360.0,42.7916,42.8248,42.7667,42.8248,33360.0
2019-04-02 13:55:00,51.51,51.51,51.44,51.46,24592.0,42.8165,42.8165,42.7583,42.775,24592.0
2019-04-02 14:00:00,51.47,51.53,51.45,51.49,44478.0,42.7833,42.8332,42.7667,42.7999,44478.0
2019-04-02 14:05:00,51.49,51.5,51.47,51.48,26260.0,42.7999,42.8082,42.7833,42.7916,26260.0
2019-04-02 14:10:00,51.49,51.5,51.48,51.5,16755.0,42.7999,42.8082,42.7916,42.8082,16755.0
2019-04-02 14:15:00,51.5,51.55,51.49,51.54,19744.0,42.8082,42.8498,42.7999,42.8415,19744.0
2019-04-02 14:20:00,51.53,51.54,51.5,51.53,15581.0,42.8332,42.8415,42.8082,42.8332,15581.0
2019-04-02 14:25:00,51.52,51.52,51.48,51.49,22133.0,42.8248,42.8248,42.7916,42.7999,22133.0
2019-04-02 14:30:00,51.49,51.54,51.48,51.54,17045.0,42.7999,42.8415,42.7916,42.8415,17045.0
2019-04-02 14:35:00,51.53,51.54,51.46,51.49,24618.0,42.8332,42.8415,42.775,42.7999,24618.0
2019-04-02 14:40:00,51.49,51.52,51.48,51.5,17294.0,42.7999,42.8248,42.7916,42.8082,17294.0
2019-04-02 14:45:00,51.49,51.53,51.46,51.47,27343.0,42.7999,42.8332,42.775,42.7833,27343.0
2019-04-02 14:50:00,51.47,51.49,51.45,51.45,15314.0,42.7833,42.7999,42.7667,42.7667,15314.0
2019-04-02 14:55:00,51.44,51.49,51.43,51.49,16835.0,42.7583,42.7999,42.75,42.7999,16835.0
2019-04-02 15:00:00,51.49,51.5,51.47,51.47,16781.0,42.7999,42.8082,42.7833,42.7833,16781.0
2019-04-02 15:05:00,51.48,51.52,51.46,51.46,29139.0,42.7916,42.8248,42.775,42.775,29139.0
2019-04-02 15:10:00,51.46,51.49,51.45,51.46,26839.0,42.775,42.7999,42.7667,42.775,26839.0
2019-04-02 15:15:00,51.46,51.47,51.44,51.46,24621.0,42.775,42.7833,42.7583,42.775,24621.0
2019-04-02 15:20:00,51.46,51.47,51.44,51.44,30589.0,42.775,42.7833,42.7583,42.7583,30589.0
2019-04-02 15:25:00,51.44,51.47,51.43,51.45,41675.0,42.7583,42.7833,42.75,42.7667,41675.0
2019-04-02 15:30:00,51.46,51.47,51.43,51.46,47975.0,42.775,42.7833,42.75,42.775,47975.0
2019-04-02 15:35:00,51.44,51.48,51.44,51.45,33696.0,42.7583,42.7916,42.7583,42.7667,33696.0
2019-04-02 15:40:00,51.45,51.5,51.44,51.5,44793.0,42.7667,42.8082,42.7583,42.8082,44793.0
2019-04-02 15:45:00,51.49,51.5,51.45,51.5,57914.0,42.7999,42.8082,42.7667,42.8082,57914.0
2019-04-02 15:50:00,51.49,51.5,51.43,51.44,87203.0,42.7999,42.8082,42.75,42.7583,87203.0
2019-04-02 15:55:00,51.45,51.45,51.33,51.35,409968.0,42.7667,42.7667,42.6669,42.6835,409968.0
2019-04-03 09:30:00,51.79,52.0,51.52,51.86,189741.0,43.0493,43.2238,42.8248,43.1075,189741.0
2019-04-03 09:35:00,51.85,52.07,51.8,51.95,144893.0,43.0991,43.282,43.0576,43.1823,144893.0
2019-04-03 09:40:00,51.95,52.11,51.93,52.05,59709.0,43.1823,43.3153,43.1656,43.2654,59709.0
2019-04-03 09:45:00,52.06,52.11,51.92,51.93,43105.0,43.2737,43.3153,43.1573,43.1656,43105.0
2019-04-03 09:50:00,51.94,51.99,51.9,51.97,73497.0,43.174,43.2155,43.1407,43.1989,73497.0
2019-04-03 09:55:00,51.98,51.98,51.9,51.93,30942.0,43.2072,43.2072,43.1407,43.1656,30942.0
2019-04-03 10:00:00,51.93,51.93,51.77,51.77,45663.0,43.1656,43.1656,43.0327,43.0327,45663.0
2019-04-03 10:05:00,51.76,51.79,51.66,51.72,23400.0,43.0243,43.0493,42.9412,42.9911,23400.0
2019-04-03 10:10:00,51.72,51.8,51.72,51.74,25027.0,42.9911,43.0576,42.9911,43.0077,25027.0
2019-04-03 10:15:00,51.75,51.85,51.75,51.82,22108.0,43.016,43.0991,43.016,43.0742,22108.0
2019-04-03 10:20:00,51.83,51.86,51.8,51.84,26251.0,43.0825,43.1075,43.0576,43.0908,26251.0
2019-04-03 10:25:00,51.83,51.85,51.78,51.83,19631.0,43.0825,43.0991,43.041,43.0825,19631.0
2019-04-03 10:30:00,51.83,51.84,51.77,51.82,19716.0,43.0825,43.0908,43.0327,43.0742,19716.0
2019-04-03 10:35:00,51.82,51.85,51.77,51.84,20427.0,43.0742,43.0991,43.0327,43.0908,20427.0
2019-04-03 10:40:00,51.84,51.85,51.79,51.8,40051.0,43.0908,43.0991,43.0493,43.0576,40051.0
2019-04-03 10:45:00,51.8,51.82,51.76,51.78,14037.0,43.0576,43.0742,43.0243,43.041,14037.0
2019-04-03 10:50:00,51.79,51.91,51.77,51.84,50481.0,43.0493,43.149,43.0327,43.0908,50481.0
2019-04-03 10:55:00,51.85,51.87,51.77,51.8,30069.0,43.0991,43.1158,43.0327,43.0576,30069.0
2019-04-03 11:00:00,51.8,51.85,51.77,51.81,38136.0,43.0576,43.0991,43.0327,43.0659,38136.0
2019-04-03 11:05:00,51.82,51.83,51.77,51.77,30149.0,43.0742,43.0825,43.0327,43.0327,30149.0
2019-04-03 11:10:00,51.77,51.78,51.7,51.73,29025.0,43.0327,43.041,42.9745,42.9994,29025.0
2019-04-03 11:15:00,51.73,51.73,51.65,51.67,23773.0,42.9994,42.9994,42.9329,42.9495,23773.0
2019-04-03 11:20:00,51.66,51.67,51.59,51.63,25948.0,42.9412,42.9495,42.883,42.9163,25948.0
2019-04-03 11:25:00,51.62,51.63,51.57,51.61,22231.0,42.908,42.9163,42.8664,42.8997,22231.0
2019-04-03 11:30:00,51.61,51.69,51.59,51.68,21267.0,42.8997,42.9662,42.883,42.9578,21267.0
2019-04-03 11:35:00,51.69,51.72,51.66,51.67,18156.0,42.9662,42.9911,42.9412,42.9495,18156.0
2019-04-03 11:40:00,51.67,51.73,51.67,51.73,15993.0,42.9495,42.9994,42.9495,42.9994,15993.0
2019-04-03 11:45:00,51.73,51.74,51.67,51.72,28221.0,42.9994,43.0077,42.9495,42.9911,28221.0
2019-04-03 11:50:00,51.71,51.72,51.59,51.63,41692.0,42.9828,42.9911,42.883,42.9163,41692.0
2019-04-03 11:55:00,51.63,51.67,51.61,51.62,39488.0,42.9163,42.9495,42.8997,42.908,39488.0
2019-04-03 12:00:00,51.62,51.62,51.53,51.58,36564.0,42.908,42.908,42.8332,42.8747,36564.0
2019-04-03 12:05:00,51.59,51.6,51.54,51.58,69668.0,42.883,42.8913,42.8415,42.8747,69668.0
2019-04-03 12:10:00,51.58,51.59,51.5,51.51,60137.0,42.8747,42.883,42.8082,42.8165,60137.0
2019-04-03 12:15:00,51.5,51.56,51.49,51.55,58038.0,42.8082,42.8581,42.7999,42.8498,58038.0
2019-04-03 12:20:00,51.55,51.59,51.53,51.58,38486.0,42.8498,42.883,42.8332,42.8747,38486.0
2019-04-03 12:25:00,51.58,51.59,51.55,51.57,36435.0,42.8747,42.883,42.8498,42.8664,36435.0
2019-04-03 12:30:00,51.57,51.61,51.56,51.59,49877.0,42.8664,42.8997,42.8581,42.883,49877.0
2019-04-03 12:35:00,51.59,51.63,51.57,51.6,31839.0,42.883,42.9163,42.8664,42.8913,31839.0
2019-04-03 12:40:00,51.6,51.63,51.59,51.62,32922.0,42.8913,42.9163,42.883,42.908,32922.0
2019-04-03 12:45:00,51.63,51.64,51.59,51.6,21250.0,42.9163,42.9246,42.883,42.8913,21250.0
2019-04-03 12:50:00,51.59,51.6,51.57,51.57,19532.0,42.883,42.8913,42.8664,42.8664,19532.0
2019-04-03 12:55:00,51.57,51.59,51.56,51.57,19821.0,42.8664,42.883,42.8581,42.8664,19821.0
2019-04-03 13:00:00,51.57,51.63,51.57,51.6,14050.0,42.8664,42.9163,42.8664,42.8913,14050.0
2019-04-03 13:05:00,51.6,51.63,51.59,51.63,11740.0,42.8913,42.9163,42.883,42.9163,11740.0
2019-04-03 13:10:00,51.62,51.65,51.59,51.6,25939.0,42.908,42.9329,42.883,42.8913,25939.0
2019-04-03 13:15:00,51.6,51.61,51.56,51.56,44515.0,42.8913,42.8997,42.8581,42.8581,44515.0
2019-04-03 13:20:00,51.57,51.6,51.55,51.58,56542.0,42.8664,42.8913,42.8498,42.8747,56542.0
2019-04-03 13:25:00,51.58,51.64,51.57,51.62,64362.0,42.8747,42.9246,42.8664,42.908,64362.0
2019-04-03 13:30:00,51.63,51.64,51.6,51.61,49579.0,42.9163,42.9246,42.8913,42.8997,49579.0
2019-04-03 13:35:00,51.6,51.61,51.57,51.58,43981.0,42.8913,42.8997,42.8664,42.8747,43981.0
2019-04-03 13:40:00,51.57,51.59,51.55,51.57,24546.0,42.8664,42.883,42.8498,42.8664,24546.0
2019-04-03 13:45:00,51.57,51.58,51.55,51.57,36540.0,42.8664,42.8747,42.8498,42.8664,36540.0
2019-04-03 13:50:00,51.57,51.57,51.5,51.51,42471.0,42.8664,42.8664,42.8082,42.8165,42471.0
2019-04-03 13:55:00,51.51,51.52,51.5,51.52,31137.0,42.8165,42.8248,42.8082,42.8248,31137.0
2019-04-03 14:00:00,51.52,51.53,51.5,51.52,27436.0,42.8248,42.8332,42.8082,42.8248,27436.0
2019-04-03 14:05:00,51.53,51.53,51.5,51.52,32202.0,42.8332,42.8332,42.8082,42.8248,32202.0
2019-04-03 14:10:00,51.52,51.52,51.47,51.48,39879.0,42.8248,42.8248,42.7833,42.7916,39879.0
2019-04-03 14:15:00,51.49,51.52,51.47,51.52,77846.0,42.7999,42.8248,42.7833,42.8248,77846.0
2019-04-03 14:20:00,51.53,51.53,51.51,51.53,49213.0,42.8332,42.8332,42.8165,42.8332,49213.0
2019-04-03 14:25:00,51.53,51.54,51.51,51.52,35394.0,42.8332,42.8415,42.8165,42.8248,35394.0
2019-04-03 14:30:00,51.52,51.52,51.45,51.46,39003.0,42.8248,42.8248,42.7667,42.775,39003.0
2019-04-03 14:35:00,51.46,51.47,51.4,51.42,44649.0,42.775,42.7833,42.7251,42.7417,44649.0
2019-04-03 14:40:00,51.42,51.46,51.37,51.38,43387.0,42.7417,42.775,42.7002,42.7085,43387.0
2019-04-03 14:45:00,51.38,51.42,51.36,51.39,56990.0,42.7085,42.7417,42.6918,42.7168,56990.0
2019-04-03 14:50:00,51.39,51.39,51.33,51.37,98554.0,42.7168,42.7168,42.6669,42.7002,98554.0
2019-04-03 14:55:00,51.36,51.36,51.29,51.31,36047.0,42.6918,42.6918,42.6337,42.6503,36047.0
2019-04-03 15:00:00,51.31,51.34,51.26,51.32,58341.0,42.6503,42.6752,42.6087,42.6586,58341.0
2019-04-03 15:05:00,51.33,51.34,51.24,51.25,36516.0,42.6669,42.6752,42.5921,42.6004,36516.0
2019-04-03 15:10:00,51.25,51.26,51.2,51.22,39751.0,42.6004,42.6087,42.5589,42.5755,39751.0
2019-04-03 15:15:00,51.22,51.25,51.2,51.22,47114.0,42.5755,42.6004,42.5589,42.5755,47114.0
2019-04-03 15:20:00,51.21,51.21,51.13,51.2,60618.0,42.5672,42.5672,42.5007,42.5589,60618.0
2019-04-03 15:25:00,51.19,51.25,51.17,51.23,66580.0,42.5505,42.6004,42.5339,42.5838,66580.0
2019-04-03 15:30:00,51.24,51.26,51.19,51.26,64273.0,42.5921,42.6087,42.5505,42.6087,64273.0
2019-04-03 15:35:00,51.26,51.26,51.18,51.2,101022.0,42.6087,42.6087,42.5422,42.5589,101022.0
2019-04-03 15:40:00,51.19,51.21,51.16,51.21,130965.0,42.5505,42.5672,42.5256,42.5672,130965.0
2019-04-03 15:45:00,51.21,51.21,51.12,51.16,150779.0,42.5672,42.5672,42.4924,42.5256,150779.0
2019-04-03 15:50:00,51.16,51.25,51.15,51.2,196471.0,42.5256,42.6004,42.5173,42.5589,196471.0
2019-04-03 15:55:00,51.19,51.28,51.18,51.23,383772.0,42.5505,42.6253,42.5422,42.5838,383772.0
2019-04-04 09:30:00,51.41,51.56,51.18,51.51,80267.0,42.7334,42.8581,42.5422,42.8165,80267.0
2019-04-04 09:35:00,51.51,51.57,51.44,51.5,52656.0,42.8165,42.8664,42.7583,42.8082,52656.0
2019-04-04 09:40:00,51.51,51.51,51.17,51.2,107749.0,42.8165,42.8165,42.5339,42.5589,107749.0
2019-04-04 09:45:00,51.2,51.3,51.17,51.29,75414.0,42.5589,42.642,42.5339,42.6337,75414.0
2019-04-04 09:50:00,51.27,51.31,51.23,51.28,47234.0,42.617,42.6503,42.5838,42.6253,47234.0
2019-04-04 09:55:00,51.28,51.33,51.26,51.32,35620.0,42.6253,42.6669,42.6087,42.6586,35620.0
2019-04-04 10:00:00,51.33,51.41,51.3,51.37,67885.0,42.6669,42.7334,42.642,42.7002,67885.0
2019-04-04 10:05:00,51.37,51.45,51.37,51.42,50115.0,42.7002,42.7667,42.7002,42.7417,50115.0
2019-04-04 10:10:00,51.42,51.46,51.38,51.46,53287.0,42.7417,42.775,42.7085,42.775,53287.0
2019-04-04 10:15:00,51.45,51.53,51.43,51.48,99325.0,42.7667,42.8332,42.75,42.7916,99325.0
2019-04-04 10:20:00,51.48,51.49,51.38,51.38,126129.0,42.7916,42.7999,42.7085,42.7085,126129.0
2019-04-04 10:25:00,51.39,51.44,51.38,51.39,71982.0,42.7168,42.7583,42.7085,42.7168,71982.0
2019-04-04 10:30:00,51.39,51.47,51.36,51.4,51665.0,42.7168,42.7833,42.6918,42.7251,51665.0
2019-04-04 10:35:00,51.4,51.47,51.39,51.43,82794.0,42.7251,42.7833,42.7168,42.75,82794.0
2019-04-04 10:40:00,51.43,51.48,51.42,51.47,35417.0,42.75,42.7916,42.7417,42.7833,35417.0
2019-04-04 10:45:00,51.47,51.49,51.4,51.45,213209.0,42.7833,42.7999,42.7251,42.7667,213209.0
2019-04-04 10:50:00,51.44,51.62,51.44,51.55,220182.0,42.7583,42.908,42.7583,42.8498,220182.0
2019-04-04 10:55:00,51.54,51.63,51.51,51.63,189735.0,42.8415,42.9163,42.8165,42.9163,189735.0
2019-04-04 11:00:00,51.64,51.69,51.57,51.66,62642.0,42.9246,42.9662,42.8664,42.9412,62642.0
2019-04-04 11:05:00,51.67,51.68,51.59,51.6,97215.0,42.9495,42.9578,42.883,42.8913,97215.0
2019-04-04 11:10:00,51.61,51.61,51.55,51.56,133868.0,42.8997,42.8997,42.8498,42.8581,133868.0
2019-04-04 11:15:00,51.57,51.57,51.4,51.46,149228.0,42.8664,42.8664,42.7251,42.775,149228.0
2019-04-04 11:20:00,51.46,51.48,51.41,51.47,61946.0,42.775,42.7916,42.7334,42.7833,61946.0
2019-04-04 11:25:00,51.47,51.55,51.44,51.5,185670.0,42.7833,42.8498,42.7583,42.8082,185670.0
2019-04-04 11:30:00,51.51,51.56,51.45,51.48,78095.0,42.8165,42.8581,42.7667,42.7916,78095.0
2019-04-04 11:35:00,51.47,51.53,51.44,51.49,125633.0,42.7833,42.8332,42.7583,42.7999,125633.0
2019-04-04 11:40:00,51.49,51.49,51.4,51.41,100348.0,42.7999,42.7999,42.7251,42.7334,100348.0
2019-04-04 11:45:00,51.41,51.43,51.37,51.38,70524.0,42.7334,42.75,42.7002,42.7085,70524.0
2019-04-04 11:50:00,51.38,51.39,51.23,51.23,125365.0,42.7085,42.7168,42.5838,42.5838,125365.0
2019-04-04 11:55:00,51.24,51.42,51.24,51.4,73890.0,42.5921,42.7417,42.5921,42.7251,73890.0
2019-04-04 12:00:00,51.4,51.44,51.39,51.41,26086.0,42.7251,42.7583,42.7168,42.7334,26086.0
2019-04-04 12:05:00,51.41,51.43,51.38,51.39,24120.0,42.7334,42.75,42.7085,42.7168,24120.0
2019-04-04 12:10:00,51.38,51.39,51.34,51.35,26883.0,42.7085,42.7168,42.6752,42.6835,26883.0
2019-04-04 12:15:00,51.35,51.36,51.3,51.33,22765.0,42.6835,42.6918,42.642,42.6669,22765.0
2019-04-04 12:20:00,51.32,51.38,51.3,51.33,31048.0,42.6586,42.7085,42.642,42.6669,31048.0
2019-04-04 12:25:00,51.33,51.35,51.31,51.33,14730.0,42.6669,42.6835,42.6503,42.6669,14730.0
2019-04-04 12:30:00,51.32,51.35,51.31,51.34,22723.0,42.6586,42.6835,42.6503,42.6752,22723.0
2019-04-04 12:35:00,51.34,51.4,51.34,51.38,46360.0,42.6752,42.7251,42.6752,42.7085,46360.0
2019-04-04 12:40:00,51.37,51.38,51.32,51.34,30138.0,42.7002,42.7085,42.6586,42.6752,30138.0
2019-04-04 12:45:00,51.34,51.36,51.3,51.36,17024.0,42.6752,42.6918,42.642,42.6918,17024.0
2019-04-04 12:50:00,51.36,51.39,51.33,51.39,30082.0,42.6918,42.7168,42.6669,42.7168,30082.0
2019-04-04 12:55:00,51.38,51.38,51.32,51.34,82915.0,42.7085,42.7085,42.6586,42.6752,82915.0
2019-04-04 13:00:00,51.34,51.36,51.31,51.33,20417.0,42.6752,42.6918,42.6503,42.6669,20417.0
2019-04-04 13:05:00,51.34,51.36,51.32,51.35,17968.0,42.6752,42.6918,42.6586,42.6835,17968.0
2019-04-04 13:10:00,51.35,51.36,51.33,51.35,16693.0,42.6835,42.6918,42.6669,42.6835,16693.0
2019-04-04 13:15:00,51.34,51.37,51.33,51.37,20483.0,42.6752,42.7002,42.6669,42.7002,20483.0
2019-04-04 13:20:00,51.36,51.36,51.34,51.36,25240.0,42.6918,42.6918,42.6752,42.6918,25240.0
2019-04-04 13:25:00,51.36,51.36,51.32,51.34,16183.0,42.6918,42.6918,42.6586,42.6752,16183.0
2019-04-04 13:30:00,51.34,51.38,51.34,51.38,18528.0,42.6752,42.7085,42.6752,42.7085,18528.0
2019-04-04 13:35:00,51.38,51.38,51.36,51.38,16319.0,42.7085,42.7085,42.6918,42.7085,16319.0
2019-04-04 13:40:00,51.38,51.43,51.34,51.38,89239.0,42.7085,42.75,42.6752,42.7085,89239.0
2019-04-04 13:45:00,51.39,51.47,51.37,51.43,83821.0,42.7168,42.7833,42.7002,42.75,83821.0
2019-04-04 13:50:00,51.41,51.44,51.4,51.44,14456.0,42.7334,42.7583,42.7251,42.7583,14456.0
2019-04-04 13:55:00,51.43,51.43,51.38,51.4,19418.0,42.75,42.75,42.7085,42.7251,19418.0
2019-04-04 14:00:00,51.41,51.42,51.37,51.39,16291.0,42.7334,42.7417,42.7002,42.7168,16291.0
2019-04-04 14:05:00,51.39,51.44,51.38,51.41,11474.0,42.7168,42.7583,42.7085,42.7334,11474.0
2019-04-04 14:10:00,51.41,51.46,51.39,51.46,16447.0,42.7334,42.775,42.7168,42.775,16447.0
2019-04-04 14:15:00,51.47,51.47,51.43,51.44,25231.0,42.7833,42.7833,42.75,42.7583,25231.0
2019-04-04 14:20:00,51.44,51.44,51.39,51.42,31090.0,42.7583,42.7583,42.7168,42.7417,31090.0
2019-04-04 14:25:00,51.43,51.45,51.38,51.39,39961.0,42.75,42.7667,42.7085,42.7168,39961.0
2019-04-04 14:30:00,51.39,51.39,51.36,51.37,18317.0,42.7168,42.7168,42.6918,42.7002,18317.0
2019-04-04 14:35:00,51.37,51.4,51.36,51.4,17465.0,42.7002,42.7251,42.6918,42.7251,17465.0
2019-04-04 14:40:00,51.4,51.46,51.39,51.45,47479.0,42.7251,42.775,42.7168,42.7667,47479.0
2019-04-04 14:45:00,51.44,51.45,51.4,51.42,64202.0,42.7583,42.7667,42.7251,42.7417,64202.0
2019-04-04 14:50:00,51.43,51.44,51.41,51.43,22266.0,42.75,42.7583,42.7334,42.75,22266.0
2019-04-04 14:55:00,51.42,51.44,51.4,51.42,40919.0,42.7417,42.7583,42.7251,42.7417,40919.0
2019-04-04 15:00:00,51.42,51.42,51.37,51.38,47839.0,42.7417,42.7417,42.7002,42.7085,47839.0
2019-04-04 15:05:00,51.39,51.41,51.36,51.37,41087.0,42.7168,42.7334,42.6918,42.7002,41087.0
2019-04-04 15:10:00,51.36,51.41,51.36,51.4,31052.0,42.6918,42.7334,42.6918,42.7251,31052.0
2019-04-04 15:15:00,51.41,51.43,51.39,51.43,85738.0,42.7334,42.75,42.7168,42.75,85738.0
2019-04-04 15:20:00,51.42,51.45,51.41,51.41,69293.0,42.7417,42.7667,42.7334,42.7334,69293.0
2019-04-04 15:25:00,51.41,51.53,51.4,51.49,148174.0,42.7334,42.8332,42.7251,42.7999,148174.0
2019-04-04 15:30:00,51.49,51.5,51.45,51.46,63579.0,42.7999,42.8082,42.7667,42.775,63579.0
2019-04-04 15:35:00,51.47,51.49,51.44,51.45,86080.0,42.7833,42.7999,42.7583,42.7667,86080.0
2019-04-04 15:40:00,51.45,51.48,51.43,51.46,62262.0,42.7667,42.7916,42.75,42.775,62262.0
2019-04-04 15:45:00,51.46,51.46,51.43,51.44,129894.0,42.775,42.775,42.75,42.7583,129894.0
2019-04-04 15:50:00,51.44,51.46,51.43,51.45,141109.0,42.7583,42.775,42.75,42.7667,141109.0
2019-04-04 15:55:00,51.45,51.46,51.4,51.45,278348.0,42.7667,42.775,42.7251,42.7667,278348.0
2019-04-05 09:30:00,51.57,51.76,51.5,51.53,52196.0,42.8664,43.0243,42.8082,42.8332,52196.0
2019-04-05 09:35:00,51.53,51.59,51.27,51.27,28401.0,42.8332,42.883,42.617,42.617,28401.0
2019-04-05 09:40:00,51.28,51.4,51.28,51.36,40474.0,42.6253,42.7251,42.6253,42.6918,40474.0
2019-04-05 09:45:00,51.36,51.46,51.34,51.41,42002.0,42.6918,42.775,42.6752,42.7334,42002.0
2019-04-05 09:50:00,51.4,51.4,51.33,51.34,125623.0,42.7251,42.7251,42.6669,42.6752,125623.0
2019-04-05 09:55:00,51.33,51.36,51.27,51.34,20650.0,42.6669,42.6918,42.617,42.6752,20650.0
2019-04-05 10:00:00,51.34,51.34,51.24,51.25,40530.0,42.6752,42.6752,42.5921,42.6004,40530.0
2019-04-05 10:05:00,51.25,51.32,51.25,51.32,17849.0,42.6004,42.6586,42.6004,42.6586,17849.0
2019-04-05 10:10:00,51.32,51.36,51.24,51.25,35927.0,42.6586,42.6918,42.5921,42.6004,35927.0
2019-04-05 10:15:00,51.25,51.28,51.19,51.27,26076.0,42.6004,42.6253,42.5505,42.617,26076.0
2019-04-05 10:20:00,51.26,51.28,51.22,51.25,23119.0,42.6087,42.6253,42.5755,42.6004,23119.0
2019-04-05 10:25:00,51.24,51.24,51.16,51.19,21654.0,42.5921,42.5921,42.5256,42.5505,21654.0
2019-04-05 10:30:00,51.18,51.25,51.18,51.22,32082.0,42.5422,42.6004,42.5422,42.5755,32082.0
2019-04-05 10:35:00,51.21,51.22,51.16,51.21,27517.0,42.5672,42.5755,42.5256,42.5672,27517.0
2019-04-05 10:40:00,51.21,51.22,51.17,51.2,33457.0,42.5672,42.5755,42.5339,42.5589,33457.0
2019-04-05 10:45:00,51.21,51.27,51.19,51.24,32051.0,42.5672,42.617,42.5505,42.5921,32051.0
2019-04-05 10:50:00,51.24,51.25,51.2,51.21,46102.0,42.5921,42.6004,42.5589,42.5672,46102.0
2019-04-05 10:55:00,51.22,51.22,51.13,51.16,30163.0,42.5755,42.5755,42.5007,42.5256,30163.0
2019-04-05 11:00:00,51.16,51.22,51.13,51.19,44402.0,42.5256,42.5755,42.5007,42.5505,44402.0
2019-04-05 11:05:00,51.19,51.25,51.19,51.25,23965.0,42.5505,42.6004,42.5505,42.6004,23965.0
2019-04-05 11:10:00,51.25,51.3,51.21,51.26,69636.0,42.6004,42.642,42.5672,42.6087,69636.0
2019-04-05 11:15:00,51.25,51.27,51.22,51.24,20569.0,42.6004,42.617,42.5755,42.5921,20569.0
2019-04-05 11:20:00,51.24,51.26,51.22,51.23,17600.0,42.5921,42.6087,42.5755,42.5838,17600.0
2019-04-05 11:25:00,51.23,51.23,51.15,51.19,27452.0,42.5838,42.5838,42.5173,42.5505,27452.0
2019-04-05 11:30:00,51.19,51.21,51.16,51.19,31471.0,42.5505,42.5672,42.5256,42.5505,31471.0
2019-04-05 11:35:00,51.2,51.21,51.15,51.17,22422.0,42.5589,42.5672,42.5173,42.5339,22422.0
2019-04-05 11:40:00,51.17,51.21,51.16,51.17,29882.0,42.5339,42.5672,42.5256,42.5339,29882.0
2019-04-05 11:45:00,51.17,51.21,51.17,51.2,17631.0,42.5339,42.5672,42.5339,42.5589,17631.0
2019-04-05 11:50:00,51.2,51.22,51.18,51.2,29968.0,42.5589,42.5755,42.5422,42.5589,29968.0
2019-04-05 11:55:00,51.2,51.21,51.15,51.18,23101.0,42.5589,42.5672,42.5173,42.5422,23101.0
2019-04-05 12:00:00,51.17,51.22,51.16,51.2,39799.0,42.5339,42.5755,42.5256,42.5589,39799.0
2019-04-05 12:05:00,51.2,51.26,51.19,51.26,37965.0,42.5589,42.6087,42.5505,42.6087,37965.0
2019-04-05 12:10:00,51.26,51.27,51.24,51.24,27156.0,42.6087,42.617,42.5921,42.5921,27156.0
2019-04-05 12:15:00,51.25,51.26,51.23,51.26,66533.0,42.6004,42.6087,42.5838,42.6087,66533.0
2019-04-05 12:20:00,51.27,51.27,51.25,51.25,25250.0,42.617,42.617,42.6004,42.6004,25250.0
2019-04-05 12:25:00,51.25,51.28,51.23,51.28,39567.0,42.6004,42.6253,42.5838,42.6253,39567.0
2019-04-05 12:30:00,51.29,51.29,51.2,51.21,67084.0,42.6337,42.6337,42.5589,42.5672,67084.0
2019-04-05 12:35:00,51.21,51.23,51.11,51.12,82361.0,42.5672,42.5838,42.484,42.4924,82361.0
2019-04-05 12:40:00,51.13,51.16,51.08,51.09,40995.0,42.5007,42.5256,42.4591,42.4674,40995.0
2019-04-05 12:45:00,51.09,51.15,51.08,51.15,48473.0,42.4674,42.5173,42.4591,42.5173,48473.0
2019-04-05 12:50:00,51.15,51.18,51.1,51.18,81358.0,42.5173,42.5422,42.4757,42.5422,81358.0
2019-04-05 12:55:00,51.18,51.27,51.17,51.26,62410.0,42.5422,42.617,42.5339,42.6087,62410.0
2019-04-05 13:00:00,51.25,51.27,51.24,51.24,24534.0,42.6004,42.617,42.5921,42.5921,24534.0
2019-04-05 13:05:00,51.24,51.28,51.24,51.25,25181.0,42.5921,42.6253,42.5921,42.6004,25181.0
2019-04-05 13:10:00,51.25,51.28,51.2,51.28,45173.0,42.6004,42.6253,42.5589,42.6253,45173.0
2019-04-05 13:15:00,51.28,51.29,51.26,51.27,19946.0,42.6253,42.6337,42.6087,42.617,19946.0
2019-04-05 13:20:00,51.28,51.3,51.24,51.25,48019.0,42.6253,42.642,42.5921,42.6004,48019.0
2019-04-05 13:25:00,51.25,51.26,51.22,51.25,42660.0,42.6004,42.6087,42.5755,42.6004,42660.0
2019-04-05 13:30:00,51.25,51.25,51.19,51.23,20849.0,42.6004,42.6004,42.5505,42.5838,20849.0
2019-04-05 13:35:00,51.23,51.24,51.21,51.23,16832.0,42.5838,42.5921,42.5672,42.5838,16832.0
2019-04-05 13:40:00,51.23,51.23,51.2,51.21,12287.0,42.5838,42.5838,42.5589,42.5672,12287.0
2019-04-05 13:45:00,51.2,51.22,51.14,51.15,56374.0,42.5589,42.5755,42.509,42.5173,56374.0
2019-04-05 13:50:00,51.14,51.15,51.09,51.09,80148.0,42.509,42.5173,42.4674,42.4674,80148.0
2019-04-05 13:55:00,51.09,51.1,51.02,51.05,94089.0,42.4674,42.4757,42.4092,42.4342,94089.0
2019-04-05 14:00:00,51.05,51.15,51.04,51.15,30056.0,42.4342,42.5173,42.4259,42.5173,30056.0
2019-04-05 14:05:00,51.15,51.18,51.14,51.15,29090.0,42.5173,42.5422,42.509,42.5173,29090.0
2019-04-05 14:10:00,51.15,51.2,51.14,51.17,33896.0,42.5173,42.5589,42.509,42.5339,33896.0
2019-04-05 14:15:00,51.16,51.2,51.16,51.18,25079.0,42.5256,42.5589,42.5256,42.5422,25079.0
2019-04-05 14:20:00,51.18,51.18,51.11,51.12,17085.0,42.5422,42.5422,42.484,42.4924,17085.0
2019-04-05 14:25:00,51.12,51.14,51.1,51.13,29798.0,42.4924,42.509,42.4757,42.5007,29798.0
2019-04-05 14:30:00,51.13,51.16,51.12,51.14,14375.0,42.5007,42.5256,42.4924,42.509,14375.0
2019-04-05 14:35:00,51.14,51.17,51.13,51.17,12193.0,42.509,42.5339,42.5007,42.5339,12193.0
2019-04-05 14:40:00,51.17,51.17,51.14,51.15,27076.0,42.5339,42.5339,42.509,42.5173,27076.0
2019-04-05 14:45:00,51.15,51.21,51.15,51.2,29610.0,42.5173,42.5672,42.5173,42.5589,29610.0
2019-04-05 14:50:00,51.2,51.25,51.19,51.25,31144.0,42.5589,42.6004,42.5505,42.6004,31144.0
2019-04-05 14:55:00,51.25,51.26,51.2,51.21,45858.0,42.6004,42.6087,42.5589,42.5672,45858.0
2019-04-05 15:00:00,51.22,51.26,51.2,51.22,58907.0,42.5755,42.6087,42.5589,42.5755,58907.0
2019-04-05 15:05:00,51.22,51.25,51.21,51.23,34009.0,42.5755,42.6004,42.5672,42.5838,34009.0
2019-04-05 15:10:00,51.23,51.24,51.2,51.22,56788.0,42.5838,42.5921,42.5589,42.5755,56788.0
2019-04-05 15:15:00,51.22,51.24,51.19,51.2,32491.0,42.5755,42.5921,42.5505,42.5589,32491.0
2019-04-05 15:20:00,51.2,51.22,51.18,51.21,43834.0,42.5589,42.5755,42.5422,42.5672,43834.0
2019-04-05 15:25:00,51.2,51.21,51.17,51.19,26099.0,42.5589,42.5672,42.5339,42.5505,26099.0
2019-04-05 15:30:00,51.19,51.21,51.18,51.21,46323.0,42.5505,42.5672,42.5422,42.5672,46323.0
2019-04-05 15:35:00,51.21,51.27,51.2,51.26,105687.0,42.5672,42.617,42.5589,42.6087,105687.0
2019-04-05 15:40:00,51.26,51.28,51.2,51.2,60920.0,42.6087,42.6253,42.5589,42.5589,60920.0
2019-04-05 15:45:00,51.19,51.2,51.15,51.17,69127.0,42.5505,42.5589,42.5173,42.5339,69127.0
2019-04-05 15:50:00,51.17,51.17,51.11,51.14,132357.0,42.5339,42.5339,42.484,42.509,132357.0
2019-04-05 15:55:00,51.14,51.18,51.13,51.17,325062.0,42.509,42.5422,42.5007,42.5339,325062.0
2019-04-08 09:30:00,50.88,51.17,50.88,51.13,50402.0,42.2929,42.5339,42.2929,42.5007,50402.0
2019-04-08 09:35:00,51.14,51.18,51.08,51.15,55481.0,42.509,42.5422,42.4591,42.5173,55481.0
2019-04-08 09:40:00,51.15,51.22,51.09,51.15,94784.0,42.5173,42.5755,42.4674,42.5173,94784.0
2019-04-08 09:45:00,51.14,51.19,51.06,51.09,49926.0,42.509,42.5505,42.4425,42.4674,49926.0
2019-04-08 09:50:00,51.1,51.14,51.01,51.14,171565.0,42.4757,42.509,42.4009,42.509,171565.0
2019-04-08 09:55:00,51.13,51.16,51.06,51.08,449171.0,42.5007,42.5256,42.4425,42.4591,449171.0
2019-04-08 10:00:00,51.08,51.14,51.01,51.07,87673.0,42.4591,42.509,42.4009,42.4508,87673.0
2019-04-08 10:05:00,51.07,51.15,51.01,51.12,98568.0,42.4508,42.5173,42.4009,42.4924,98568.0
2019-04-08 10:10:00,51.13,51.2,51.12,51.13,117688.0,42.5007,42.5589,42.4924,42.5007,117688.0
2019-04-08 10:15:00,51.13,51.22,51.09,51.2,85886.0,42.5007,42.5755,42.4674,42.5589,85886.0
2019-04-08 10:20:00,51.2,51.26,51.19,51.21,95749.0,42.5589,42.6087,42.5505,42.5672,95749.0
2019-04-08 10:25:00,51.21,51.24,51.16,51.24,147309.0,42.5672,42.5921,42.5256,42.5921,147309.0
2019-04-08 10:30:00,51.24,51.25,51.16,51.19,133225.0,42.5921,42.6004,42.5256,42.5505,133225.0
2019-04-08 10:35:00,51.18,51.23,51.18,51.2,121938.0,42.5422,42.5838,42.5422,42.5589,121938.0
2019-04-08 10:40:00,51.19,51.31,51.19,51.24,265182.0,42.5505,42.6503,42.5505,42.5921,265182.0
2019-04-08 10:45:00,51.23,51.32,51.22,51.29,170905.0,42.5838,42.6586,42.5755,42.6337,170905.0
2019-04-08 10:50:00,51.3,51.33,51.25,51.27,185351.0,42.642,42.6669,42.6004,42.617,185351.0
2019-04-08 10:55:00,51.27,51.29,51.18,51.2,107276.0,42.617,42.6337,42.5422,42.5589,107276.0
2019-04-08 11:00:00,51.2,51.22,51.16,51.22,74067.0,42.5589,42.5755,42.5256,42.5755,74067.0
2019-04-08 11:05:00,51.22,51.23,51.1,51.11,53557.0,42.5755,42.5838,42.4757,42.484,53557.0
2019-04-08 11:10:00,51.11,51.14,51.08,51.13,29347.0,42.484,42.509,42.4591,42.5007,29347.0
2019-04-08 11:15:00,51.13,51.15,51.06,51.06,24315.0,42.5007,42.5173,42.4425,42.4425,24315.0
2019-04-08 11:20:00,51.06,51.09,51.04,51.08,23337.0,42.4425,42.4674,42.4259,42.4591,23337.0
2019-04-08 11:25:00,51.07,51.13,51.06,51.12,20521.0,42.4508,42.5007,42.4425,42.4924,20521.0
2019-04-08 11:30:00,51.13,51.2,51.12,51.18,41528.0,42.5007,42.5589,42.4924,42.5422,41528.0
2019-04-08 11:35:00,51.18,51.26,51.17,51.21,50701.0,42.5422,42.6087,42.5339,42.5672,50701.0
2019-04-08 11:40:00,51.22,51.22,51.16,51.18,69405.0,42.5755,42.5755,42.5256,42.5422,69405.0
2019-04-08 11:45:00,51.19,51.2,51.17,51.18,26650.0,42.5505,42.5589,42.5339,42.5422,26650.0
2019-04-08 11:50:00,51.19,51.22,51.16,51.22,25452.0,42.5505,42.5755,42.5256,42.5755,25452.0
2019-04-08 11:55:00,51.22,51.22,51.17,51.17,31310.0,42.5755,42.5755,42.5339,42.5339,31310.0
2019-04-08 12:00:00,51.18,51.19,51.1,51.1,129986.0,42.5422,42.5505,42.4757,42.4757,129986.0
2019-04-08 12:05:00,51.1,51.13,51.06,51.11,284276.0,42.4757,42.5007,42.4425,42.484,284276.0
2019-04-08 12:10:00,51.11,51.2,51.11,51.18,63947.0,42.484,42.5589,42.484,42.5422,63947.0
2019-04-08 12:15:00,51.18,51.2,51.15,51.18,47463.0,42.5422,42.5589,42.5173,42.5422,47463.0
2019-04-08 12:20:00,51.18,51.2,51.14,51.17,17146.0,42.5422,42.5589,42.509,42.5339,17146.0
2019-04-08 12:25:00,51.17,51.17,51.13,51.16,15667.0,42.5339,42.5339,42.5007,42.5256,15667.0
2019-04-08 12:30:00,51.17,51.18,51.14,51.16,16214.0,42.5339,42.5422,42.509,42.5256,16214.0
2019-04-08 12:35:00,51.16,51.19,51.14,51.19,30847.0,42.5256,42.5505,42.509,42.5505,30847.0
2019-04-08 12:40:00,51.19,51.22,51.16,51.17,27124.0,42.5505,42.5755,42.5256,42.5339,27124.0
2019-04-08 12:45:00,51.17,51.18,51.15,51.16,25531.0,42.5339,42.5422,42.5173,42.5256,25531.0
2019-04-08 12:50:00,51.16,51.18,51.16,51.18,28919.0,42.5256,42.5422,42.5256,42.5422,28919.0
2019-04-08 12:55:00,51.17,51.2,51.17,51.19,11162.0,42.5339,42.5589,42.5339,42.5505,11162.0
2019-04-08 13:00:00,51.19,51.19,51.17,51.19,18131.0,42.5505,42.5505,42.5339,42.5505,18131.0
2019-04-08 13:05:00,51.18,51.21,51.18,51.18,26343.0,42.5422,42.5672,42.5422,42.5422,26343.0
2019-04-08 13:10:00,51.19,51.2,51.15,51.18,104743.0,42.5505,42.5589,42.5173,42.5422,104743.0
2019-04-08 13:15:00,51.18,51.18,51.13,51.15,14076.0,42.5422,42.5422,42.5007,42.5173,14076.0
2019-04-08 13:20:00,51.16,51.19,51.15,51.19,24176.0,42.5256,42.5505,42.5173,42.5505,24176.0
2019-04-08 13:25:00,51.18,51.18,51.13,51.13,61372.0,42.5422,42.5422,42.5007,42.5007,61372.0
2019-04-08 13:30:00,51.13,51.16,51.1,51.1,59994.0,42.5007,42.5256,42.4757,42.4757,59994.0
2019-04-08 13:35:00,51.11,51.17,51.08,51.16,100309.0,42.484,42.5339,42.4591,42.5256,100309.0
2019-04-08 13:40:00,51.17,51.19,51.15,51.17,32378.0,42.5339,42.5505,42.5173,42.5339,32378.0
2019-04-08 13:45:00,51.17,51.21,51.16,51.19,33479.0,42.5339,42.5672,42.5256,42.5505,33479.0
2019-04-08 13:50:00,51.2,51.28,51.19,51.25,28142.0,42.5589,42.6253,42.5505,42.6004,28142.0
2019-04-08 13:55:00,51.24,51.25,51.18,51.2,64997.0,42.5921,42.6004,42.5422,42.5589,64997.0
2019-04-08 14:00:00,51.2,51.22,51.16,51.16,54511.0,42.5589,42.5755,42.5256,42.5256,54511.0
2019-04-08 14:05:00,51.16,51.24,51.15,51.23,103958.0,42.5256,42.5921,42.5173,42.5838,103958.0
2019-04-08 14:10:00,51.23,51.24,51.21,51.23,31754.0,42.5838,42.5921,42.5672,42.5838,31754.0
2019-04-08 14:15:00,51.24,51.25,51.2,51.22,51283.0,42.5921,42.6004,42.5589,42.5755,51283.0
2019-04-08 14:20:00,51.22,51.22,51.18,51.2,44001.0,42.5755,42.5755,42.5422,42.5589,44001.0
2019-04-08 14:25:00,51.19,51.19,51.14,51.14,19872.0,42.5505,42.5505,42.509,42.509,19872.0
2019-04-08 14:30:00,51.14,51.18,51.14,51.16,30029.0,42.509,42.5422,42.509,42.5256,30029.0
2019-04-08 14:35:00,51.17,51.21,51.16,51.19,27656.0,42.5339,42.5672,42.5256,42.5505,27656.0
2019-04-08 14:40:00,51.2,51.21,51.15,51.16,49314.0,42.5589,42.5672,42.5173,42.5256,49314.0
2019-04-08 14:45:00,51.16,51.16,51.14,51.14,12605.0,42.5256,42.5256,42.509,42.509,12605.0
2019-04-08 14:50:00,51.14,51.16,51.13,51.13,20242.0,42.509,42.5256,42.5007,42.5007,20242.0
2019-04-08 14:55:00,51.13,51.15,51.12,51.12,28516.0,42.5007,42.5173,42.4924,42.4924,28516.0
2019-04-08 15:00:00,51.12,51.14,51.1,51.12,53840.0,42.4924,42.509,42.4757,42.4924,53840.0
2019-04-08 15:05:00,51.12,51.15,51.12,51.12,19508.0,42.4924,42.5173,42.4924,42.4924,19508.0
2019-04-08 15:10:00,51.12,51.13,51.1,51.11,30394.0,42.4924,42.5007,42.4757,42.484,30394.0
2019-04-08 15:15:00,51.11,51.14,51.09,51.09,76650.0,42.484,42.509,42.4674,42.4674,76650.0
2019-04-08 15:20:00,51.1,51.12,51.07,51.1,89185.0,42.4757,42.4924,42.4508,42.4757,89185.0
2019-04-08 15:25:00,51.1,51.12,51.06,51.08,40642.0,42.4757,42.4924,42.4425,42.4591,40642.0
2019-04-08 15:30:00,51.08,51.12,51.05,51.11,68190.0,42.4591,42.4924,42.4342,42.484,68190.0
2019-04-08 15:35:00,51.11,51.15,51.1,51.15,102254.0,42.484,42.5173,42.4757,42.5173,102254.0
2019-04-08 15:40:00,51.15,51.19,51.11,51.19,139127.0,42.5173,42.5505,42.484,42.5505,139127.0
2019-04-08 15:45:00,51.19,51.23,51.17,51.19,106177.0,42.5505,42.5838,42.5339,42.5505,106177.0
2019-04-08 15:50:00,51.19,51.26,51.18,51.26,152830.0,42.5505,42.6087,42.5422,42.6087,152830.0
2019-04-08 15:55:00,51.25,51.26,51.2,51.24,463053.0,42.6004,42.6087,42.5589,42.5921,463053.0
2019-04-09 09:30:00,51.06,51.08,50.82,50.84,110462.0,42.4425,42.4591,42.243,42.2596,110462.0
2019-04-09 09:35:00,50.83,50.85,50.65,50.71,53664.0,42.2513,42.2679,42.1017,42.1515,53664.0
2019-04-09 09:40:00,50.7,50.75,50.57,50.73,57331.0,42.1432,42.1848,42.0352,42.1682,57331.0
2019-04-09 09:45:00,50.73,50.74,50.68,50.69,38515.0,42.1682,42.1765,42.1266,42.1349,38515.0
2019-04-09 09:50:00,50.7,50.77,50.69,50.76,59777.0,42.1432,42.2014,42.1349,42.1931,59777.0
2019-04-09 09:55:00,50.77,50.91,50.72,50.88,100720.0,42.2014,42.3178,42.1599,42.2929,100720.0
2019-04-09 10:00:00,50.89,50.92,50.8,50.81,77151.0,42.3012,42.3261,42.2264,42.2347,77151.0
2019-04-09 10:05:00,50.82,50.9,50.81,50.89,93520.0,42.243,42.3095,42.2347,42.3012,93520.0
2019-04-09 10:10:00,50.89,50.91,50.84,50.86,47310.0,42.3012,42.3178,42.2596,42.2762,47310.0
2019-04-09 10:15:00,50.86,50.91,50.79,50.91,63478.0,42.2762,42.3178,42.218,42.3178,63478.0
2019-04-09 10:20:00,50.9,50.9,50.84,50.89,55278.0,42.3095,42.3095,42.2596,42.3012,55278.0
2019-04-09 10:25:00,50.9,50.95,50.87,50.87,66971.0,42.3095,42.351,42.2845,42.2845,66971.0
2019-04-09 10:30:00,50.87,50.9,50.83,50.84,51255.0,42.2845,42.3095,42.2513,42.2596,51255.0
2019-04-09 10:35:00,50.85,50.92,50.84,50.86,59825.0,42.2679,42.3261,42.2596,42.2762,59825.0
2019-04-09 10:40:00,50.86,50.88,50.77,50.83,77405.0,42.2762,42.2929,42.2014,42.2513,77405.0
2019-04-09 10:45:00,50.83,50.85,50.79,50.81,37156.0,42.2513,42.2679,42.218,42.2347,37156.0
2019-04-09 10:50:00,50.81,50.9,50.8,50.88,58393.0,42.2347,42.3095,42.2264,42.2929,58393.0
2019-04-09 10:55:00,50.87,50.96,50.85,50.96,26741.0,42.2845,42.3594,42.2679,42.3594,26741.0
2019-04-09 11:00:00,50.97,51.01,50.93,51.01,22120.0,42.3677,42.4009,42.3344,42.4009,22120.0
2019-04-09 11:05:00,51.01,51.01,50.96,50.97,19442.0,42.4009,42.4009,42.3594,42.3677,19442.0
2019-04-09 11:10:00,50.96,50.98,50.91,50.94,17810.0,42.3594,42.376,42.3178,42.3427,17810.0
2019-04-09 11:15:00,50.94,50.98,50.93,50.96,35884.0,42.3427,42.376,42.3344,42.3594,35884.0
2019-04-09 11:20:00,50.96,51.0,50.92,50.93,40216.0,42.3594,42.3926,42.3261,42.3344,40216.0
2019-04-09 11:25:00,50.93,51.04,50.92,51.02,25607.0,42.3344,42.4259,42.3261,42.4092,25607.0
2019-04-09 11:30:00,51.02,51.13,51.01,51.06,49590.0,42.4092,42.5007,42.4009,42.4425,49590.0
2019-04-09 11:35:00,51.05,51.15,51.05,51.14,33644.0,42.4342,42.5173,42.4342,42.509,33644.0
2019-04-09 11:40:00,51.14,51.16,51.12,51.13,19035.0,42.509,42.5256,42.4924,42.5007,19035.0
2019-04-09 11:45:00,51.14,51.17,51.11,51.16,15582.0,42.509,42.5339,42.484,42.5256,15582.0
2019-04-09 11:50:00,51.16,51.22,51.15,51.18,20261.0,42.5256,42.5755,42.5173,42.5422,20261.0
2019-04-09 11:55:00,51.18,51.23,51.17,51.18,75102.0,42.5422,42.5838,42.5339,42.5422,75102.0
2019-04-09 12:00:00,51.18,51.2,51.15,51.19,24711.0,42.5422,42.5589,42.5173,42.5505,24711.0
2019-04-09 12:05:00,51.18,51.26,51.18,51.26,20775.0,42.5422,42.6087,42.5422,42.6087,20775.0
2019-04-09 12:10:00,51.26,51.31,51.24,51.27,44810.0,42.6087,42.6503,42.5921,42.617,44810.0
2019-04-09 12:15:00,51.26,51.29,51.25,51.26,32044.0,42.6087,42.6337,42.6004,42.6087,32044.0
2019-04-09 12:20:00,51.26,51.29,51.22,51.23,35390.0,42.6087,42.6337,42.5755,42.5838,35390.0
2019-04-09 12:25:00,51.24,51.25,51.21,51.24,42331.0,42.5921,42.6004,42.5672,42.5921,42331.0
2019-04-09 12:30:00,51.24,51.25,51.18,51.2,24214.0,42.5921,42.6004,42.5422,42.5589,24214.0
2019-04-09 12:35:00,51.19,51.22,51.17,51.2,21821.0,42.5505,42.5755,42.5339,42.5589,21821.0
2019-04-09 12:40:00,51.2,51.22,51.18,51.2,12110.0,42.5589,42.5755,42.5422,42.5589,12110.0
2019-04-09 12:45:00,51.21,51.22,51.19,51.19,17801.0,42.5672,42.5755,42.5505,42.5505,17801.0
2019-04-09 12:50:00,51.19,51.22,51.17,51.19,23784.0,42.5505,42.5755,42.5339,42.5505,23784.0
2019-04-09 12:55:00,51.2,51.22,51.18,51.18,39652.0,42.5589,42.5755,42.5422,42.5422,39652.0
2019-04-09 13:00:00,51.19,51.2,51.14,51.18,28598.0,42.5505,42.5589,42.509,42.5422,28598.0
2019-04-09 13:05:00,51.19,51.23,51.17,51.22,18652.0,42.5505,42.5838,42.5339,42.5755,18652.0
2019-04-09 13:10:00,51.23,51.23,51.19,51.21,16902.0,42.5838,42.5838,42.5505,42.5672,16902.0
2019-04-09 13:15:00,51.21,51.24,51.19,51.2,30342.0,42.5672,42.5921,42.5505,42.5589,30342.0
2019-04-09 13:20:00,51.2,51.2,51.15,51.16,17102.0,42.5589,42.5589,42.5173,42.5256,17102.0
2019-04-09 13:25:00,51.16,51.16,51.11,51.12,18000.0,42.5256,42.5256,42.484,42.4924,18000.0
2019-04-09 13:30:00,51.12,51.17,51.11,51.15,22002.0,42.4924,42.5339,42.484,42.5173,22002.0
2019-04-09 13:35:00,51.15,51.17,51.13,51.14,13972.0,42.5173,42.5339,42.5007,42.509,13972.0
2019-04-09 13:40:00,51.15,51.18,51.13,51.13,17004.0,42.5173,42.5422,42.5007,42.5007,17004.0
2019-04-09 13:45:00,51.14,51.16,51.12,51.15,10534.0,42.509,42.5256,42.4924,42.5173,10534.0
2019-04-09 13:50:00,51.15,51.15,51.08,51.08,18872.0,42.5173,42.5173,42.4591,42.4591,18872.0
2019-04-09 13:55:00,51.08,51.1,51.03,51.07,57193.0,42.4591,42.4757,42.4175,42.4508,57193.0
2019-04-09 14:00:00,51.07,51.08,51.05,51.06,22504.0,42.4508,42.4591,42.4342,42.4425,22504.0
2019-04-09 14:05:00,51.06,51.08,51.02,51.04,16951.0,42.4425,42.4591,42.4092,42.4259,16951.0
2019-04-09 14:10:00,51.04,51.09,51.04,51.09,17321.0,42.4259,42.4674,42.4259,42.4674,17321.0
2019-04-09 14:15:00,51.09,51.11,51.07,51.08,28445.0,42.4674,42.484,42.4508,42.4591,28445.0
2019-04-09 14:20:00,51.08,51.09,51.04,51.06,15134.0,42.4591,42.4674,42.4259,42.4425,15134.0
2019-04-09 14:25:00,51.06,51.08,51.02,51.03,14280.0,42.4425,42.4591,42.4092,42.4175,14280.0
2019-04-09 14:30:00,51.03,51.04,51.01,51.02,17559.0,42.4175,42.4259,42.4009,42.4092,17559.0
2019-04-09 14:35:00,51.03,51.07,51.01,51.07,19358.0,42.4175,42.4508,42.4009,42.4508,19358.0
2019-04-09 14:40:00,51.06,51.07,50.98,51.0,18342.0,42.4425,42.4508,42.376,42.3926,18342.0
2019-04-09 14:45:00,51.0,51.04,50.99,51.03,24778.0,42.3926,42.4259,42.3843,42.4175,24778.0
2019-04-09 14:50:00,51.04,51.05,50.99,51.0,24832.0,42.4259,42.4342,42.3843,42.3926,24832.0
2019-04-09 14:55:00,50.99,51.0,50.93,50.97,41970.0,42.3843,42.3926,42.3344,42.3677,41970.0
2019-04-09 15:00:00,50.97,51.0,50.96,50.97,22154.0,42.3677,42.3926,42.3594,42.3677,22154.0
2019-04-09 15:05:00,50.98,50.99,50.96,50.99,18256.0,42.376,42.3843,42.3594,42.3843,18256.0
2019-04-09 15:10:00,50.98,51.02,50.98,51.01,19203.0,42.376,42.4092,42.376,42.4009,19203.0
2019-04-09 15:15:00,51.02,51.03,51.0,51.01,26655.0,42.4092,42.4175,42.3926,42.4009,26655.0
2019-04-09 15:20:00,51.0,51.02,50.95,50.96,26818.0,42.3926,42.4092,42.351,42.3594,26818.0
2019-04-09 15:25:00,50.95,50.96,50.89,50.93,35625.0,42.351,42.3594,42.3012,42.3344,35625.0
2019-04-09 15:30:00,50.93,50.98,50.91,50.95,35766.0,42.3344,42.376,42.3178,42.351,35766.0
2019-04-09 15:35:00,50.95,51.0,50.94,50.98,31357.0,42.351,42.3926,42.3427,42.376,31357.0
2019-04-09 15:40:00,50.98,51.01,50.96,50.98,35633.0,42.376,42.4009,42.3594,42.376,35633.0
2019-04-09 15:45:00,50.98,50.99,50.94,50.94,96544.0,42.376,42.3843,42.3427,42.3427,96544.0
2019-04-09 15:50:00,50.95,50.96,50.92,50.92,135072.0,42.351,42.3594,42.3261,42.3261,135072.0
2019-04-09 15:55:00,50.92,50.99,50.85,50.99,225586.0,42.3261,42.3843,42.2679,42.3843,225586.0
2019-04-10 09:30:00,50.99,51.25,50.99,51.11,49258.0,42.3843,42.6004,42.3843,42.484,49258.0
2019-04-10 09:35:00,51.11,51.15,50.98,51.0,45689.0,42.484,42.5173,42.376,42.3926,45689.0
2019-04-10 09:40:00,51.0,51.0,50.9,50.91,26576.0,42.3926,42.3926,42.3095,42.3178,26576.0
2019-04-10 09:45:00,50.91,51.0,50.86,50.86,28328.0,42.3178,42.3926,42.2762,42.2762,28328.0
2019-04-10 09:50:00,50.84,50.9,50.8,50.89,27032.0,42.2596,42.3095,42.2264,42.3012,27032.0
2019-04-10 09:55:00,50.89,50.95,50.88,50.92,22182.0,42.3012,42.351,42.2929,42.3261,22182.0
2019-04-10 10:00:00,50.91,50.92,50.83,50.84,24365.0,42.3178,42.3261,42.2513,42.2596,24365.0
2019-04-10 10:05:00,50.83,50.84,50.76,50.8,44816.0,42.2513,42.2596,42.1931,42.2264,44816.0
2019-04-10 10:10:00,50.8,50.83,50.77,50.81,67218.0,42.2264,42.2513,42.2014,42.2347,67218.0
2019-04-10 10:15:00,50.82,50.86,50.78,50.86,26057.0,42.243,42.2762,42.2097,42.2762,26057.0
2019-04-10 10:20:00,50.86,50.91,50.79,50.79,23555.0,42.2762,42.3178,42.218,42.218,23555.0
2019-04-10 10:25:00,50.79,50.79,50.69,50.72,24338.0,42.218,42.218,42.1349,42.1599,24338.0
2019-04-10 10:30:00,50.72,50.77,50.7,50.72,66732.0,42.1599,42.2014,42.1432,42.1599,66732.0
2019-04-10 10:35:00,50.72,50.75,50.71,50.73,34890.0,42.1599,42.1848,42.1515,42.1682,34890.0
2019-04-10 10:40:00,50.73,50.76,50.69,50.72,26439.0,42.1682,42.1931,42.1349,42.1599,26439.0
2019-04-10 10:45:00,50.73,50.75,50.68,50.75,34226.0,42.1682,42.1848,42.1266,42.1848,34226.0
2019-04-10 10:50:00,50.75,50.76,50.71,50.74,42556.0,42.1848,42.1931,42.1515,42.1765,42556.0
2019-04-10 10:55:00,50.74,50.79,50.72,50.78,32824.0,42.1765,42.218,42.1599,42.2097,32824.0
2019-04-10 11:00:00,50.79,50.85,50.76,50.83,32596.0,42.218,42.2679,42.1931,42.2513,32596.0
2019-04-10 11:05:00,50.84,50.85,50.77,50.78,19963.0,42.2596,42.2679,42.2014,42.2097,19963.0
2019-04-10 11:10:00,50.77,50.82,50.76,50.8,22574.0,42.2014,42.243,42.1931,42.2264,22574.0
2019-04-10 11:15:00,50.81,50.82,50.78,50.78,15995.0,42.2347,42.243,42.2097,42.2097,15995.0
2019-04-10 11:20:00,50.77,50.81,50.76,50.81,14703.0,42.2014,42.2347,42.1931,42.2347,14703.0
2019-04-10 11:25:00,50.81,50.82,50.74,50.78,23948.0,42.2347,42.243,42.1765,42.2097,23948.0
2019-04-10 11:30:00,50.78,50.84,50.78,50.83,22942.0,42.2097,42.2596,42.2097,42.2513,22942.0
2019-04-10 11:35:00,50.83,50.83,50.78,50.81,10496.0,42.2513,42.2513,42.2097,42.2347,10496.0
2019-04-10 11:40:00,50.81,50.83,50.78,50.8,12113.0,42.2347,42.2513,42.2097,42.2264,12113.0
2019-04-10 11:45:00,50.81,50.88,50.81,50.87,18636.0,42.2347,42.2929,42.2347,42.2845,18636.0
2019-04-10 11:50:00,50.86,50.86,50.82,50.85,14643.0,42.2762,42.2762,42.243,42.2679,14643.0
2019-04-10 11:55:00,50.84,50.87,50.82,50.83,26326.0,42.2596,42.2845,42.243,42.2513,26326.0
2019-04-10 12:00:00,50.84,50.89,50.83,50.89,28859.0,42.2596,42.3012,42.2513,42.3012,28859.0
2019-04-10 12:05:00,50.88,50.92,50.86,50.88,22526.0,42.2929,42.3261,42.2762,42.2929,22526.0
2019-04-10 12:10:00,50.88,50.88,50.83,50.86,9412.0,42.2929,42.2929,42.2513,42.2762,9412.0
2019-04-10 12:15:00,50.86,50.89,50.86,50.87,13090.0,42.2762,42.3012,42.2762,42.2845,13090.0
2019-04-10 12:20:00,50.86,50.88,50.84,50.88,14997.0,42.2762,42.2929,42.2596,42.2929,14997.0
2019-04-10 12:25:00,50.89,50.94,50.88,50.94,13394.0,42.3012,42.3427,42.2929,42.3427,13394.0
2019-04-10 12:30:00,50.94,50.97,50.92,50.96,21138.0,42.3427,42.3677,42.3261,42.3594,21138.0
2019-04-10 12:35:00,50.95,51.01,50.92,50.97,26043.0,42.351,42.4009,42.3261,42.3677,26043.0
2019-04-10 12:40:00,50.97,50.99,50.96,50.97,17943.0,42.3677,42.3843,42.3594,42.3677,17943.0
2019-04-10 12:45:00,50.97,50.97,50.91,50.93,28880.0,42.3677,42.3677,42.3178,42.3344,28880.0
2019-04-10 12:50:00,50.94,50.98,50.91,50.97,21197.0,42.3427,42.376,42.3178,42.3677,21197.0
2019-04-10 12:55:00,50.97,50.98,50.91,50.93,12713.0,42.3677,42.376,42.3178,42.3344,12713.0
2019-04-10 13:00:00,50.93,50.96,50.9,50.95,30820.0,42.3344,42.3594,42.3095,42.351,30820.0
2019-04-10 13:05:00,50.95,51.01,50.94,51.0,20089.0,42.351,42.4009,42.3427,42.3926,20089.0
2019-04-10 13:10:00,51.0,51.06,51.0,51.04,47246.0,42.3926,42.4425,42.3926,42.4259,47246.0
2019-04-10 13:15:00,51.05,51.1,51.04,51.1,23721.0,42.4342,42.4757,42.4259,42.4757,23721.0
2019-04-10 13:20:00,51.1,51.1,51.03,51.04,25861.0,42.4757,42.4757,42.4175,42.4259,25861.0
2019-04-10 13:25:00,51.05,51.07,51.03,51.05,18966.0,42.4342,42.4508,42.4175,42.4342,18966.0
2019-04-10 13:30:00,51.05,51.07,51.03,51.06,22295.0,42.4342,42.4508,42.4175,42.4425,22295.0
2019-04-10 13:35:00,51.06,51.1,51.05,51.09,12845.0,42.4425,42.4757,42.4342,42.4674,12845.0
2019-04-10 13:40:00,51.07,51.07,51.01,51.04,22654.0,42.4508,42.4508,42.4009,42.4259,22654.0
2019-04-10 13:45:00,51.03,51.04,51.01,51.02,13019.0,42.4175,42.4259,42.4009,42.4092,13019.0
2019-04-10 13:50:00,51.03,51.11,51.03,51.1,23652.0,42.4175,42.484,42.4175,42.4757,23652.0
2019-04-10 13:55:00,51.1,51.14,51.1,51.13,17473.0,42.4757,42.509,42.4757,42.5007,17473.0
2019-04-10 14:00:00,51.13,51.13,51.08,51.08,14193.0,42.5007,42.5007,42.4591,42.4591,14193.0
2019-04-10 14:05:00,51.08,51.11,51.07,51.08,24060.0,42.4591,42.484,42.4508,42.4591,24060.0
2019-04-10 14:10:00,51.07,51.12,51.05,51.12,11510.0,42.4508,42.4924,42.4342,42.4924,11510.0
2019-04-10 14:15:00,51.13,51.17,51.12,51.17,6894.0,42.5007,42.5339,42.4924,42.5339,6894.0
2019-04-10 14:20:00,51.17,51.21,51.13,51.15,24131.0,42.5339,42.5672,42.5007,42.5173,24131.0
2019-04-10 14:25:00,51.15,51.2,51.15,51.19,12898.0,42.5173,42.5589,42.5173,42.5505,12898.0
2019-04-10 14:30:00,51.18,51.22,51.16,51.17,20248.0,42.5422,42.5755,42.5256,42.5339,20248.0
2019-04-10 14:35:00,51.16,51.19,51.14,51.16,17781.0,42.5256,42.5505,42.509,42.5256,17781.0
2019-04-10 14:40:00,51.17,51.22,51.17,51.2,14990.0,42.5339,42.5755,42.5339,42.5589,14990.0
2019-04-10 14:45:00,51.2,51.21,51.16,51.18,16788.0,42.5589,42.5672,42.5256,42.5422,16788.0
2019-04-10 14:50:00,51.19,51.23,51.19,51.21,20015.0,42.5505,42.5838,42.5505,42.5672,20015.0
2019-04-10 14:55:00,51.2,51.22,51.19,51.19,13888.0,42.5589,42.5755,42.5505,42.5505,13888.0
2019-04-10 15:00:00,51.2,51.27,51.19,51.27,29765.0,42.5589,42.617,42.5505,42.617,29765.0
2019-04-10 15:05:00,51.27,51.3,51.24,51.3,17176.0,42.617,42.642,42.5921,42.642,17176.0
2019-04-10 15:10:00,51.3,51.33,51.27,51.3,36422.0,42.642,42.6669,42.617,42.642,36422.0
2019-04-10 15:15:00,51.3,51.33,51.25,51.27,51206.0,42.642,42.6669,42.6004,42.617,51206.0
2019-04-10 15:20:00,51.27,51.28,51.24,51.25,25980.0,42.617,42.6253,42.5921,42.6004,25980.0
2019-04-10 15:25:00,51.26,51.27,51.23,51.23,17018.0,42.6087,42.617,42.5838,42.5838,17018.0
2019-04-10 15:30:00,51.23,51.26,51.2,51.24,35592.0,42.5838,42.6087,42.5589,42.5921,35592.0
2019-04-10 15:35:00,51.24,51.27,51.21,51.21,33859.0,42.5921,42.617,42.5672,42.5672,33859.0
2019-04-10 15:40:00,51.22,51.28,51.21,51.28,37759.0,42.5755,42.6253,42.5672,42.6253,37759.0
2019-04-10 15:45:00,51.28,51.28,51.23,51.26,47994.0,42.6253,42.6253,42.5838,42.6087,47994.0
2019-04-10 15:50:00,51.26,51.26,51.21,51.23,87997.0,42.6087,42.6087,42.5672,42.5838,87997.0
2019-04-10 15:55:00,51.23,51.3,51.21,51.3,179154.0,42.5838,42.642,42.5672,42.642,179154.0
2019-04-11 09:30:00,51.5,51.61,51.32,51.37,54072.0,42.8082,42.8997,42.6586,42.7002,54072.0
2019-04-11 09:35:00,51.38,51.52,51.33,51.52,43106.0,42.7085,42.8248,42.6669,42.8248,43106.0
2019-04-11 09:40:00,51.51,51.96,51.51,51.93,166562.0,42.8165,43.1906,42.8165,43.1656,166562.0
2019-04-11 09:45:00,51.93,51.94,51.79,51.83,56460.0,43.1656,43.174,43.0493,43.0825,56460.0
2019-04-11 09:50:00,51.83,51.94,51.81,51.9,55686.0,43.0825,43.174,43.0659,43.1407,55686.0
2019-04-11 09:55:00,51.91,52.0,51.88,51.94,102692.0,43.149,43.2238,43.1241,43.174,102692.0
2019-04-11 10:00:00,51.94,51.96,51.86,51.88,129646.0,43.174,43.1906,43.1075,43.1241,129646.0
2019-04-11 10:05:00,51.89,51.94,51.86,51.89,72045.0,43.1324,43.174,43.1075,43.1324,72045.0
2019-04-11 10:10:00,51.89,51.91,51.82,51.91,36867.0,43.1324,43.149,43.0742,43.149,36867.0
2019-04-11 10:15:00,51.9,51.94,51.86,51.93,28421.0,43.1407,43.174,43.1075,43.1656,28421.0
2019-04-11 10:20:00,51.91,51.93,51.88,51.91,18950.0,43.149,43.1656,43.1241,43.149,18950.0
2019-04-11 10:25:00,51.9,51.9,51.85,51.86,21801.0,43.1407,43.1407,43.0991,43.1075,21801.0
2019-04-11 10:30:00,51.85,51.89,51.81,51.83,81179.0,43.0991,43.1324,43.0659,43.0825,81179.0
2019-04-11 10:35:00,51.82,51.89,51.81,51.89,46830.0,43.0742,43.1324,43.0659,43.1324,46830.0
2019-04-11 10:40:00,51.89,51.96,51.85,51.95,38090.0,43.1324,43.1906,43.0991,43.1823,38090.0
2019-04-11 10:45:00,51.95,51.97,51.92,51.93,113570.0,43.1823,43.1989,43.1573,43.1656,113570.0
2019-04-11 10:50:00,51.94,51.95,51.8,51.81,22105.0,43.174,43.1823,43.0576,43.0659,22105.0
2019-04-11 10:55:00,51.8,51.84,51.79,51.8,20867.0,43.0576,43.0908,43.0493,43.0576,20867.0
2019-04-11 11:00:00,51.79,51.81,51.7,51.74,69063.0,43.0493,43.0659,42.9745,43.0077,69063.0
2019-04-11 11:05:00,51.75,51.82,51.73,51.81,21248.0,43.016,43.0742,42.9994,43.0659,21248.0
2019-04-11 11:10:00,51.8,51.85,51.78,51.85,24781.0,43.0576,43.0991,43.041,43.0991,24781.0
2019-04-11 11:15:00,51.85,51.85,51.79,51.8,50135.0,43.0991,43.0991,43.0493,43.0576,50135.0
2019-04-11 11:20:00,51.8,51.81,51.73,51.73,45776.0,43.0576,43.0659,42.9994,42.9994,45776.0
2019-04-11 11:25:00,51.73,51.75,51.66,51.69,20108.0,42.9994,43.016,42.9412,42.9662,20108.0
2019-04-11 11:30:00,51.68,51.68,51.61,51.61,19821.0,42.9578,42.9578,42.8997,42.8997,19821.0
2019-04-11 11:35:00,51.61,51.66,51.58,51.58,54233.0,42.8997,42.9412,42.8747,42.8747,54233.0
2019-04-11 11:40:00,51.58,51.58,51.48,51.54,47923.0,42.8747,42.8747,42.7916,42.8415,47923.0
2019-04-11 11:45:00,51.54,51.55,51.49,51.51,25540.0,42.8415,42.8498,42.7999,42.8165,25540.0
2019-04-11 11:50:00,51.5,51.54,51.46,51.47,29524.0,42.8082,42.8415,42.775,42.7833,29524.0
2019-04-11 11:55:00,51.46,51.55,51.45,51.55,31060.0,42.775,42.8498,42.7667,42.8498,31060.0
2019-04-11 12:00:00,51.54,51.59,51.52,51.57,53438.0,42.8415,42.883,42.8248,42.8664,53438.0
2019-04-11 12:05:00,51.58,51.59,51.54,51.59,34981.0,42.8747,42.883,42.8415,42.883,34981.0
2019-04-11 12:10:00,51.59,51.6,51.56,51.59,20261.0,42.883,42.8913,42.8581,42.883,20261.0
2019-04-11 12:15:00,51.58,51.58,51.5,51.5,57359.0,42.8747,42.8747,42.8082,42.8082,57359.0
2019-04-11 12:20:00,51.49,51.53,51.46,51.53,28255.0,42.7999,42.8332,42.775,42.8332,28255.0
2019-04-11 12:25:00,51.54,51.54,51.43,51.44,21192.0,42.8415,42.8415,42.75,42.7583,21192.0
2019-04-11 12:30:00,51.43,51.46,51.42,51.43,19159.0,42.75,42.775,42.7417,42.75,19159.0
2019-04-11 12:35:00,51.44,51.51,51.43,51.49,11335.0,42.7583,42.8165,42.75,42.7999,11335.0
2019-04-11 12:40:00,51.5,51.5,51.46,51.49,11798.0,42.8082,42.8082,42.775,42.7999,11798.0
2019-04-11 12:45:00,51.48,51.52,51.47,51.49,13085.0,42.7916,42.8248,42.7833,42.7999,13085.0
2019-04-11 12:50:00,51.49,51.57,51.49,51.56,13220.0,42.7999,42.8664,42.7999,42.8581,13220.0
2019-04-11 12:55:00,51.56,51.58,51.53,51.56,19755.0,42.8581,42.8747,42.8332,42.8581,19755.0
2019-04-11 13:00:00,51.55,51.59,51.54,51.58,9055.0,42.8498,42.883,42.8415,42.8747,9055.0
2019-04-11 13:05:00,51.58,51.61,51.56,51.61,13998.0,42.8747,42.8997,42.8581,42.8997,13998.0
2019-04-11 13:10:00,51.61,51.61,51.55,51.56,15038.0,42.8997,42.8997,42.8498,42.8581,15038.0
2019-04-11 13:15:00,51.56,51.58,51.55,51.55,8498.0,42.8581,42.8747,42.8498,42.8498,8498.0
2019-04-11 13:20:00,51.56,51.57,51.54,51.57,12133.0,42.8581,42.8664,42.8415,42.8664,12133.0
2019-04-11 13:25:00,51.56,51.57,51.55,51.56,11450.0,42.8581,42.8664,42.8498,42.8581,11450.0
2019-04-11 13:30:00,51.55,51.57,51.53,51.56,14246.0,42.8498,42.8664,42.8332,42.8581,14246.0
2019-04-11 13:35:00,51.56,51.59,51.55,51.58,10714.0,42.8581,42.883,42.8498,42.8747,10714.0
2019-04-11 13:40:00,51.59,51.61,51.56,51.61,12015.0,42.883,42.8997,42.8581,42.8997,12015.0
2019-04-11 13:45:00,51.6,51.64,51.59,51.64,18702.0,42.8913,42.9246,42.883,42.9246,18702.0
2019-04-11 13:50:00,51.63,51.7,51.63,51.69,11135.0,42.9163,42.9745,42.9163,42.9662,11135.0
2019-04-11 13:55:00,51.69,51.7,51.66,51.67,10653.0,42.9662,42.9745,42.9412,42.9495,10653.0
2019-04-11 14:00:00,51.67,51.68,51.64,51.68,14724.0,42.9495,42.9578,42.9246,42.9578,14724.0
2019-04-11 14:05:00,51.69,51.7,51.66,51.67,14384.0,42.9662,42.9745,42.9412,42.9495,14384.0
2019-04-11 14:10:00,51.67,51.71,51.64,51.69,29665.0,42.9495,42.9828,42.9246,42.9662,29665.0
2019-04-11 14:15:00,51.69,51.69,51.66,51.66,15531.0,42.9662,42.9662,42.9412,42.9412,15531.0
2019-04-11 14:20:00,51.66,51.67,51.65,51.66,13550.0,42.9412,42.9495,42.9329,42.9412,13550.0
2019-04-11 14:25:00,51.66,51.67,51.64,51.65,8301.0,42.9412,42.9495,42.9246,42.9329,8301.0
2019-04-11 14:30:00,51.65,51.73,51.65,51.7,34114.0,42.9329,42.9994,42.9329,42.9745,34114.0
2019-04-11 14:35:00,51.71,51.72,51.68,51.68,51359.0,42.9828,42.9911,42.9578,42.9578,51359.0
2019-04-11 14:40:00,51.68,51.71,51.64,51.7,16006.0,42.9578,42.9828,42.9246,42.9745,16006.0
2019-04-11 14:45:00,51.69,51.7,51.65,51.66,20342.0,42.9662,42.9745,42.9329,42.9412,20342.0
2019-04-11 14:50:00,51.66,51.66,51.62,51.63,64614.0,42.9412,42.9412,42.908,42.9163,64614.0
2019-04-11 14:55:00,51.62,51.64,51.59,51.62,26110.0,42.908,42.9246,42.883,42.908,26110.0
2019-04-11 15:00:00,51.62,51.7,51.6,51.7,40873.0,42.908,42.9745,42.8913,42.9745,40873.0
2019-04-11 15:05:00,51.7,51.73,51.67,51.67,49511.0,42.9745,42.9994,42.9495,42.9495,49511.0
2019-04-11 15:10:00,51.67,51.7,51.65,51.67,28898.0,42.9495,42.9745,42.9329,42.9495,28898.0
2019-04-11 15:15:00,51.68,51.7,51.67,51.67,20502.0,42.9578,42.9745,42.9495,42.9495,20502.0
2019-04-11 15:20:00,51.68,51.68,51.65,51.66,29354.0,42.9578,42.9578,42.9329,42.9412,29354.0
2019-04-11 15:25:00,51.66,51.71,51.66,51.68,47961.0,42.9412,42.9828,42.9412,42.9578,47961.0
2019-04-11 15:30:00,51.68,51.72,51.67,51.7,53118.0,42.9578,42.9911,42.9495,42.9745,53118.0
2019-04-11 15:35:00,51.7,51.72,51.68,51.72,43523.0,42.9745,42.9911,42.9578,42.9911,43523.0
2019-04-11 15:40:00,51.72,51.74,51.68,51.72,49201.0,42.9911,43.0077,42.9578,42.9911,49201.0
2019-04-11 15:45:00,51.72,51.77,51.71,51.75,80911.0,42.9911,43.0327,42.9828,43.016,80911.0
2019-04-11 15:50:00,51.75,51.82,51.74,51.82,124773.0,43.016,43.0742,43.0077,43.0742,124773.0
2019-04-11 15:55:00,51.81,51.83,51.69,51.7,225263.0,43.0659,43.0825,42.9662,42.9745,225263.0
2019-04-12 09:30:00,52.5,52.66,52.37,52.6,84274.0,43.6394,43.7724,43.5314,43.7226,84274.0
2019-04-12 09:35:00,52.6,52.86,52.6,52.85,68820.0,43.7226,43.9387,43.7226,43.9304,68820.0
2019-04-12 09:40:00,52.85,52.92,52.74,52.86,67611.0,43.9304,43.9886,43.8389,43.9387,67611.0
2019-04-12 09:45:00,52.86,52.91,52.77,52.77,36437.0,43.9387,43.9802,43.8639,43.8639,36437.0
2019-04-12 09:50:00,52.77,52.78,52.63,52.65,47155.0,43.8639,43.8722,43.7475,43.7641,47155.0
2019-04-12 09:55:00,52.66,52.71,52.61,52.69,36115.0,43.7724,43.814,43.7309,43.7974,36115.0
2019-04-12 10:00:00,52.69,52.69,52.45,52.45,40012.0,43.7974,43.7974,43.5979,43.5979,40012.0
2019-04-12 10:05:00,52.44,52.54,52.43,52.51,31283.0,43.5896,43.6727,43.5813,43.6478,31283.0
2019-04-12 10:10:00,52.5,52.59,52.5,52.56,35771.0,43.6394,43.7143,43.6394,43.6893,35771.0
2019-04-12 10:15:00,52.57,52.59,52.52,52.57,33020.0,43.6976,43.7143,43.6561,43.6976,33020.0
2019-04-12 10:20:00,52.57,52.68,52.53,52.68,54296.0,43.6976,43.7891,43.6644,43.7891,54296.0
2019-04-12 10:25:00,52.67,52.7,52.58,52.62,83074.0,43.7808,43.8057,43.7059,43.7392,83074.0
2019-04-12 10:30:00,52.61,52.61,52.37,52.38,63209.0,43.7309,43.7309,43.5314,43.5397,63209.0
2019-04-12 10:35:00,52.38,52.44,52.34,52.37,66336.0,43.5397,43.5896,43.5065,43.5314,66336.0
2019-04-12 10:40:00,52.35,52.38,52.29,52.32,70452.0,43.5148,43.5397,43.4649,43.4898,70452.0
2019-04-12 10:45:00,52.32,52.44,52.3,52.43,75855.0,43.4898,43.5896,43.4732,43.5813,75855.0
2019-04-12 10:50:00,52.44,52.48,52.35,52.43,111996.0,43.5896,43.6228,43.5148,43.5813,111996.0
2019-04-12 10:55:00,52.44,52.54,52.43,52.5,45697.0,43.5896,43.6727,43.5813,43.6394,45697.0
2019-04-12 11:00:00,52.51,52.52,52.46,52.48,43318.0,43.6478,43.6561,43.6062,43.6228,43318.0
2019-04-12 11:05:00,52.48,52.54,52.44,52.53,33096.0,43.6228,43.6727,43.5896,43.6644,33096.0
2019-04-12 11:10:00,52.53,52.6,52.51,52.58,48226.0,43.6644,43.7226,43.6478,43.7059,48226.0
2019-04-12 11:15:00,52.57,52.59,52.5,52.52,28001.0,43.6976,43.7143,43.6394,43.6561,28001.0
2019-04-12 11:20:00,52.52,52.55,52.47,52.48,23021.0,43.6561,43.681,43.6145,43.6228,23021.0
2019-04-12 11:25:00,52.48,52.51,52.47,52.49,29848.0,43.6228,43.6478,43.6145,43.6311,29848.0
2019-04-12 11:30:00,52.49,52.5,52.41,52.42,30052.0,43.6311,43.6394,43.5646,43.5729,30052.0
2019-04-12 11:35:00,52.43,52.43,52.35,52.38,29437.0,43.5813,43.5813,43.5148,43.5397,29437.0
2019-04-12 11:40:00,52.39,52.44,52.37,52.42,37878.0,43.548,43.5896,43.5314,43.5729,37878.0
2019-04-12 11:45:00,52.41,52.42,52.38,52.41,27929.0,43.5646,43.5729,43.5397,43.5646,27929.0
2019-04-12 11:50:00,52.41,52.56,52.41,52.53,39110.0,43.5646,43.6893,43.5646,43.6644,39110.0
2019-04-12 11:55:00,52.53,52.56,52.47,52.48,61374.0,43.6644,43.6893,43.6145,43.6228,61374.0
2019-04-12 12:00:00,52.47,52.5,52.45,52.49,26668.0,43.6145,43.6394,43.5979,43.6311,26668.0
2019-04-12 12:05:00,52.49,52.59,52.48,52.57,67504.0,43.6311,43.7143,43.6228,43.6976,67504.0
2019-04-12 12:10:00,52.58,52.65,52.57,52.65,32289.0,43.7059,43.7641,43.6976,43.7641,32289.0
2019-04-12 12:15:00,52.65,52.69,52.63,52.66,23233.0,43.7641,43.7974,43.7475,43.7724,23233.0
2019-04-12 12:20:00,52.66,52.69,52.6,52.67,25795.0,43.7724,43.7974,43.7226,43.7808,25795.0
2019-04-12 12:25:00,52.66,52.68,52.62,52.67,19984.0,43.7724,43.7891,43.7392,43.7808,19984.0
2019-04-12 12:30:00,52.66,52.66,52.59,52.62,18002.0,43.7724,43.7724,43.7143,43.7392,18002.0
2019-04-12 12:35:00,52.62,52.64,52.58,52.63,31780.0,43.7392,43.7558,43.7059,43.7475,31780.0
2019-04-12 12:40:00,52.63,52.67,52.61,52.65,16832.0,43.7475,43.7808,43.7309,43.7641,16832.0
2019-04-12 12:45:00,52.66,52.66,52.61,52.66,19616.0,43.7724,43.7724,43.7309,43.7724,19616.0
2019-04-12 12:50:00,52.65,52.66,52.62,52.65,15437.0,43.7641,43.7724,43.7392,43.7641,15437.0
2019-04-12 12:55:00,52.65,52.68,52.64,52.66,11515.0,43.7641,43.7891,43.7558,43.7724,11515.0
2019-04-12 13:00:00,52.67,52.73,52.66,52.67,19177.0,43.7808,43.8306,43.7724,43.7808,19177.0
2019-04-12 13:05:00,52.67,52.68,52.64,52.66,19658.0,43.7808,43.7891,43.7558,43.7724,19658.0
2019-04-12 13:10:00,52.66,52.67,52.63,52.64,12738.0,43.7724,43.7808,43.7475,43.7558,12738.0
2019-04-12 13:15:00,52.64,52.69,52.63,52.68,14018.0,43.7558,43.7974,43.7475,43.7891,14018.0
2019-04-12 13:20:00,52.68,52.68,52.65,52.66,13746.0,43.7891,43.7891,43.7641,43.7724,13746.0
2019-04-12 13:25:00,52.66,52.68,52.64,52.67,14615.0,43.7724,43.7891,43.7558,43.7808,14615.0
2019-04-12 13:30:00,52.67,52.68,52.65,52.67,15171.0,43.7808,43.7891,43.7641,43.7808,15171.0
2019-04-12 13:35:00,52.67,52.75,52.67,52.73,22996.0,43.7808,43.8473,43.7808,43.8306,22996.0
2019-04-12 13:40:00,52.73,52.74,52.71,52.73,20419.0,43.8306,43.8389,43.814,43.8306,20419.0
2019-04-12 13:45:00,52.73,52.74,52.71,52.73,16924.0,43.8306,43.8389,43.814,43.8306,16924.0
2019-04-12 13:50:00,52.72,52.73,52.7,52.73,22585.0,43.8223,43.8306,43.8057,43.8306,22585.0
2019-04-12 13:55:00,52.73,52.73,52.7,52.71,15561.0,43.8306,43.8306,43.8057,43.814,15561.0
2019-04-12 14:00:00,52.71,52.78,52.7,52.76,25367.0,43.814,43.8722,43.8057,43.8556,25367.0
2019-04-12 14:05:00,52.76,52.8,52.76,52.77,22129.0,43.8556,43.8888,43.8556,43.8639,22129.0
2019-04-12 14:10:00,52.77,52.77,52.73,52.77,22394.0,43.8639,43.8639,43.8306,43.8639,22394.0
2019-04-12 14:15:00,52.76,52.76,52.74,52.76,11451.0,43.8556,43.8556,43.8389,43.8556,11451.0
2019-04-12 14:20:00,52.76,52.77,52.75,52.77,17590.0,43.8556,43.8639,43.8473,43.8639,17590.0
2019-04-12 14:25:00,52.77,52.81,52.76,52.8,25734.0,43.8639,43.8971,43.8556,43.8888,25734.0
2019-04-12 14:30:00,52.8,52.81,52.77,52.8,27494.0,43.8888,43.8971,43.8639,43.8888,27494.0
2019-04-12 14:35:00,52.8,52.81,52.74,52.76,35583.0,43.8888,43.8971,43.8389,43.8556,35583.0
2019-04-12 14:40:00,52.76,52.77,52.71,52.72,19218.0,43.8556,43.8639,43.814,43.8223,19218.0
2019-04-12 14:45:00,52.72,52.72,52.65,52.67,21055.0,43.8223,43.8223,43.7641,43.7808,21055.0
2019-04-12 14:50:00,52.67,52.68,52.61,52.61,23673.0,43.7808,43.7891,43.7309,43.7309,23673.0
2019-04-12 14:55:00,52.62,52.66,52.61,52.65,21204.0,43.7392,43.7724,43.7309,43.7641,21204.0
2019-04-12 15:00:00,52.66,52.68,52.64,52.68,26662.0,43.7724,43.7891,43.7558,43.7891,26662.0
2019-04-12 15:05:00,52.67,52.72,52.63,52.68,130203.0,43.7808,43.8223,43.7475,43.7891,130203.0
2019-04-12 15:10:00,52.68,52.74,52.67,52.73,140103.0,43.7891,43.8389,43.7808,43.8306,140103.0
2019-04-12 15:15:00,52.73,52.84,52.71,52.82,123941.0,43.8306,43.9221,43.814,43.9054,123941.0
2019-04-12 15:20:00,52.81,52.84,52.81,52.83,60340.0,43.8971,43.9221,43.8971,43.9138,60340.0
2019-04-12 15:25:00,52.83,52.93,52.81,52.9,150639.0,43.9138,43.9969,43.8971,43.9719,150639.0
2019-04-12 15:30:00,52.9,52.9,52.85,52.88,88365.0,43.9719,43.9719,43.9304,43.9553,88365.0
2019-04-12 15:35:00,52.88,52.89,52.79,52.82,113883.0,43.9553,43.9636,43.8805,43.9054,113883.0
2019-04-12 15:40:00,52.81,52.82,52.72,52.75,81946.0,43.8971,43.9054,43.8223,43.8473,81946.0
2019-04-12 15:45:00,52.74,52.76,52.71,52.76,61517.0,43.8389,43.8556,43.814,43.8556,61517.0
2019-04-12 15:50:00,52.75,52.8,52.73,52.79,130699.0,43.8473,43.8888,43.8306,43.8805,130699.0
2019-04-12 15:55:00,52.8,52.84,52.78,52.82,302916.0,43.8888,43.9221,43.8722,43.9054,302916.0
2019-04-15 09:30:00,52.8,53.14,52.79,52.9,71254.0,43.8888,44.1714,43.8805,43.9719,71254.0
2019-04-15 09:35:00,52.86,52.87,52.67,52.73,50612.0,43.9387,43.947,43.7808,43.8306,50612.0
2019-04-15 09:40:00,52.73,52.76,52.6,52.61,34049.0,43.8306,43.8556,43.7226,43.7309,34049.0
2019-04-15 09:45:00,52.62,52.7,52.59,52.63,35167.0,43.7392,43.8057,43.7143,43.7475,35167.0
2019-04-15 09:50:00,52.65,52.76,52.6,52.7,37445.0,43.7641,43.8556,43.7226,43.8057,37445.0
2019-04-15 09:55:00,52.69,52.8,52.67,52.72,28233.0,43.7974,43.8888,43.7808,43.8223,28233.0
2019-04-15 10:00:00,52.72,52.83,52.69,52.77,38054.0,43.8223,43.9138,43.7974,43.8639,38054.0
2019-04-15 10:05:00,52.77,52.8,52.66,52.7,29557.0,43.8639,43.8888,43.7724,43.8057,29557.0
2019-04-15 10:10:00,52.69,52.69,52.63,52.63,43084.0,43.7974,43.7974,43.7475,43.7475,43084.0
2019-04-15 10:15:00,52.64,52.75,52.63,52.71,47907.0,43.7558,43.8473,43.7475,43.814,47907.0
2019-04-15 10:20:00,52.71,52.82,52.71,52.8,33676.0,43.814,43.9054,43.814,43.8888,33676.0
2019-04-15 10:25:00,52.79,52.82,52.76,52.78,38807.0,43.8805,43.9054,43.8556,43.8722,38807.0
2019-04-15 10:30:00,52.78,52.81,52.75,52.78,34738.0,43.8722,43.8971,43.8473,43.8722,34738.0
2019-04-15 10:35:00,52.77,52.83,52.75,52.76,29118.0,43.8639,43.9138,43.8473,43.8556,29118.0
2019-04-15 10:40:00,52.77,52.82,52.7,52.76,58844.0,43.8639,43.9054,43.8057,43.8556,58844.0
2019-04-15 10:45:00,52.76,52.82,52.75,52.77,38899.0,43.8556,43.9054,43.8473,43.8639,38899.0
2019-04-15 10:50:00,52.77,52.8,52.74,52.76,37505.0,43.8639,43.8888,43.8389,43.8556,37505.0
2019-04-15 10:55:00,52.76,52.81,52.74,52.77,46389.0,43.8556,43.8971,43.8389,43.8639,46389.0
2019-04-15 11:00:00,52.77,52.82,52.72,52.75,53681.0,43.8639,43.9054,43.8223,43.8473,53681.0
2019-04-15 11:05:00,52.76,52.83,52.71,52.79,74196.0,43.8556,43.9138,43.814,43.8805,74196.0
2019-04-15 11:10:00,52.79,52.82,52.75,52.81,35695.0,43.8805,43.9054,43.8473,43.8971,35695.0
2019-04-15 11:15:00,52.81,52.83,52.76,52.77,21150.0,43.8971,43.9138,43.8556,43.8639,21150.0
2019-04-15 11:20:00,52.78,52.79,52.74,52.78,40280.0,43.8722,43.8805,43.8389,43.8722,40280.0
2019-04-15 11:25:00,52.77,52.82,52.76,52.8,29012.0,43.8639,43.9054,43.8556,43.8888,29012.0
2019-04-15 11:30:00,52.79,52.8,52.75,52.76,21269.0,43.8805,43.8888,43.8473,43.8556,21269.0
2019-04-15 11:35:00,52.76,52.81,52.75,52.79,39810.0,43.8556,43.8971,43.8473,43.8805,39810.0
2019-04-15 11:40:00,52.81,52.85,52.78,52.82,24441.0,43.8971,43.9304,43.8722,43.9054,24441.0
2019-04-15 11:45:00,52.82,52.84,52.75,52.75,45016.0,43.9054,43.9221,43.8473,43.8473,45016.0
2019-04-15 11:50:00,52.75,52.78,52.73,52.73,40694.0,43.8473,43.8722,43.8306,43.8306,40694.0
2019-04-15 11:55:00,52.72,52.78,52.71,52.76,73835.0,43.8223,43.8722,43.814,43.8556,73835.0
2019-04-15 12:00:00,52.75,52.78,52.74,52.76,98401.0,43.8473,43.8722,43.8389,43.8556,98401.0
2019-04-15 12:05:00,52.76,52.8,52.75,52.78,424929.0,43.8556,43.8888,43.8473,43.8722,424929.0
2019-04-15 12:10:00,52.78,52.84,52.75,52.83,112371.0,43.8722,43.9221,43.8473,43.9138,112371.0
2019-04-15 12:15:00,52.83,52.88,52.8,52.88,60353.0,43.9138,43.9553,43.8888,43.9553,60353.0
2019-04-15 12:20:00,52.87,52.92,52.86,52.88,27513.0,43.947,43.9886,43.9387,43.9553,27513.0
2019-04-15 12:25:00,52.87,52.87,52.76,52.78,23012.0,43.947,43.947,43.8556,43.8722,23012.0
2019-04-15 12:30:00,52.77,52.79,52.76,52.77,29303.0,43.8639,43.8805,43.8556,43.8639,29303.0
2019-04-15 12:35:00,52.76,52.8,52.7,52.7,538025.0,43.8556,43.8888,43.8057,43.8057,538025.0
2019-04-15 12:40:00,52.71,52.72,52.69,52.71,39525.0,43.814,43.8223,43.7974,43.814,39525.0
2019-04-15 12:45:00,52.71,52.73,52.67,52.67,32933.0,43.814,43.8306,43.7808,43.7808,32933.0
2019-04-15 12:50:00,52.67,52.69,52.62,52.64,22282.0,43.7808,43.7974,43.7392,43.7558,22282.0
2019-04-15 12:55:00,52.64,52.65,52.55,52.57,46627.0,43.7558,43.7641,43.681,43.6976,46627.0
2019-04-15 13:00:00,52.57,52.67,52.56,52.65,29946.0,43.6976,43.7808,43.6893,43.7641,29946.0
2019-04-15 13:05:00,52.66,52.68,52.64,52.66,25444.0,43.7724,43.7891,43.7558,43.7724,25444.0
2019-04-15 13:10:00,52.66,52.67,52.63,52.65,15649.0,43.7724,43.7808,43.7475,43.7641,15649.0
2019-04-15 13:15:00,52.65,52.65,52.6,52.61,25055.0,43.7641,43.7641,43.7226,43.7309,25055.0
2019-04-15 13:20:00,52.62,52.63,52.59,52.6,18533.0,43.7392,43.7475,43.7143,43.7226,18533.0
2019-04-15 13:25:00,52.6,52.64,52.59,52.64,19044.0,43.7226,43.7558,43.7143,43.7558,19044.0
2019-04-15 13:30:00,52.65,52.69,52.64,52.65,14846.0,43.7641,43.7974,43.7558,43.7641,14846.0
2019-04-15 13:35:00,52.66,52.66,52.62,52.65,21405.0,43.7724,43.7724,43.7392,43.7641,21405.0
2019-04-15 13:40:00,52.66,52.66,52.62,52.64,8941.0,43.7724,43.7724,43.7392,43.7558,8941.0
2019-04-15 13:45:00,52.64,52.64,52.6,52.63,9866.0,43.7558,43.7558,43.7226,43.7475,9866.0
2019-04-15 13:50:00,52.62,52.62,52.57,52.6,24723.0,43.7392,43.7392,43.6976,43.7226,24723.0
2019-04-15 13:55:00,52.59,52.61,52.59,52.61,6457.0,43.7143,43.7309,43.7143,43.7309,6457.0
2019-04-15 14:00:00,52.61,52.63,52.58,52.59,16432.0,43.7309,43.7475,43.7059,43.7143,16432.0
2019-04-15 14:05:00,52.59,52.6,52.57,52.58,16094.0,43.7143,43.7226,43.6976,43.7059,16094.0
2019-04-15 14:10:00,52.58,52.59,52.56,52.57,23366.0,43.7059,43.7143,43.6893,43.6976,23366.0
2019-04-15 14:15:00,52.57,52.59,52.55,52.55,27072.0,43.6976,43.7143,43.681,43.681,27072.0
2019-04-15 14:20:00,52.55,52.57,52.52,52.56,25786.0,43.681,43.6976,43.6561,43.6893,25786.0
2019-04-15 14:25:00,52.56,52.57,52.55,52.56,21574.0,43.6893,43.6976,43.681,43.6893,21574.0
2019-04-15 14:30:00,52.57,52.59,52.52,52.53,18739.0,43.6976,43.7143,43.6561,43.6644,18739.0
2019-04-15 14:35:00,52.54,52.55,52.51,52.51,15852.0,43.6727,43.681,43.6478,43.6478,15852.0
2019-04-15 14:40:00,52.51,52.52,52.47,52.51,47625.0,43.6478,43.6561,43.6145,43.6478,47625.0
2019-04-15 14:45:00,52.51,52.51,52.48,52.49,8378.0,43.6478,43.6478,43.6228,43.6311,8378.0
2019-04-15 14:50:00,52.49,52.56,52.49,52.55,14836.0,43.6311,43.6893,43.6311,43.681,14836.0
2019-04-15 14:55:00,52.55,52.56,52.52,52.55,8757.0,43.681,43.6893,43.6561,43.681,8757.0
2019-04-15 15:00:00,52.54,52.55,52.52,52.52,12906.0,43.6727,43.681,43.6561,43.6561,12906.0
2019-04-15 15:05:00,52.53,52.58,52.52,52.55,11121.0,43.6644,43.7059,43.6561,43.681,11121.0
2019-04-15 15:10:00,52.55,52.59,52.54,52.55,67729.0,43.681,43.7143,43.6727,43.681,67729.0
2019-04-15 15:15:00,52.55,52.59,52.55,52.58,23376.0,43.681,43.7143,43.681,43.7059,23376.0
2019-04-15 15:20:00,52.57,52.61,52.56,52.59,17509.0,43.6976,43.7309,43.6893,43.7143,17509.0
2019-04-15 15:25:00,52.59,52.61,52.57,52.6,21548.0,43.7143,43.7309,43.6976,43.7226,21548.0
2019-04-15 15:30:00,52.6,52.6,52.48,52.5,47895.0,43.7226,43.7226,43.6228,43.6394,47895.0
2019-04-15 15:35:00,52.5,52.5,52.42,52.45,53299.0,43.6394,43.6394,43.5729,43.5979,53299.0
2019-04-15 15:40:00,52.46,52.52,52.45,52.52,39752.0,43.6062,43.6561,43.5979,43.6561,39752.0
2019-04-15 15:45:00,52.52,52.56,52.51,52.54,50480.0,43.6561,43.6893,43.6478,43.6727,50480.0
2019-04-15 15:50:00,52.53,52.57,52.5,52.55,90776.0,43.6644,43.6976,43.6394,43.681,90776.0
2019-04-15 15:55:00,52.56,52.62,52.55,52.59,180207.0,43.6893,43.7392,43.681,43.7143,180207.0
2019-04-16 09:30:00,52.74,53.1,52.74,53.1,88939.0,43.8389,44.1382,43.8389,44.1382,88939.0
2019-04-16 09:35:00,53.1,53.23,52.95,53.15,58034.0,44.1382,44.2462,44.0135,44.1797,58034.0
2019-04-16 09:40:00,53.15,53.2,53.06,53.17,36504.0,44.1797,44.2213,44.1049,44.1964,36504.0
2019-04-16 09:45:00,53.16,53.19,53.05,53.06,38779.0,44.1881,44.213,44.0966,44.1049,38779.0
2019-04-16 09:50:00,53.06,53.06,52.9,52.93,37758.0,44.1049,44.1049,43.9719,43.9969,37758.0
2019-04-16 09:55:00,52.93,52.94,52.86,52.87,39577.0,43.9969,44.0052,43.9387,43.947,39577.0
2019-04-16 10:00:00,52.88,52.97,52.88,52.95,46056.0,43.9553,44.0301,43.9553,44.0135,46056.0
2019-04-16 10:05:00,52.94,53.01,52.93,52.96,61452.0,44.0052,44.0634,43.9969,44.0218,61452.0
2019-04-16 10:10:00,52.97,53.03,52.96,53.02,42889.0,44.0301,44.08,44.0218,44.0717,42889.0
2019-04-16 10:15:00,53.03,53.18,53.03,53.16,67805.0,44.08,44.2047,44.08,44.1881,67805.0
2019-04-16 10:20:00,53.17,53.18,53.11,53.13,88109.0,44.1964,44.2047,44.1465,44.1631,88109.0
2019-04-16 10:25:00,53.14,53.17,53.08,53.16,43365.0,44.1714,44.1964,44.1216,44.1881,43365.0
2019-04-16 10:30:00,53.16,53.17,53.05,53.05,37637.0,44.1881,44.1964,44.0966,44.0966,37637.0
2019-04-16 10:35:00,53.05,53.07,53.01,53.05,44173.0,44.0966,44.1132,44.0634,44.0966,44173.0
2019-04-16 10:40:00,53.04,53.17,53.04,53.14,95531.0,44.0883,44.1964,44.0883,44.1714,95531.0
2019-04-16 10:45:00,53.13,53.22,53.13,53.2,75827.0,44.1631,44.2379,44.1631,44.2213,75827.0
2019-04-16 10:50:00,53.2,53.24,53.15,53.21,64701.0,44.2213,44.2546,44.1797,44.2296,64701.0
2019-04-16 10:55:00,53.21,53.25,53.2,53.25,64210.0,44.2296,44.2629,44.2213,44.2629,64210.0
2019-04-16 11:00:00,53.24,53.29,53.21,53.26,78136.0,44.2546,44.2961,44.2296,44.2712,78136.0
2019-04-16 11:05:00,53.26,53.3,53.23,53.3,65691.0,44.2712,44.3044,44.2462,44.3044,65691.0
2019-04-16 11:10:00,53.29,53.32,53.28,53.31,36006.0,44.2961,44.3211,44.2878,44.3127,36006.0
2019-04-16 11:15:00,53.32,53.35,53.28,53.32,52514.0,44.3211,44.346,44.2878,44.3211,52514.0
2019-04-16 11:20:00,53.32,53.32,53.29,53.32,26636.0,44.3211,44.3211,44.2961,44.3211,26636.0
2019-04-16 11:25:00,53.32,53.39,53.3,53.36,58228.0,44.3211,44.3792,44.3044,44.3543,58228.0
2019-04-16 11:30:00,53.35,53.37,53.31,53.36,33852.0,44.346,44.3626,44.3127,44.3543,33852.0
2019-04-16 11:35:00,53.36,53.37,53.25,53.26,49741.0,44.3543,44.3626,44.2629,44.2712,49741.0
2019-04-16 11:40:00,53.27,53.32,53.26,53.29,47460.0,44.2795,44.3211,44.2712,44.2961,47460.0
2019-04-16 11:45:00,53.29,53.31,53.28,53.3,27795.0,44.2961,44.3127,44.2878,44.3044,27795.0
2019-04-16 11:50:00,53.3,53.37,53.3,53.36,34199.0,44.3044,44.3626,44.3044,44.3543,34199.0
2019-04-16 11:55:00,53.36,53.37,53.33,53.34,23083.0,44.3543,44.3626,44.3294,44.3377,23083.0
2019-04-16 12:00:00,53.34,53.38,53.33,53.37,35364.0,44.3377,44.3709,44.3294,44.3626,35364.0
2019-04-16 12:05:00,53.37,53.43,53.36,53.38,67200.0,44.3626,44.4125,44.3543,44.3709,67200.0
2019-04-16 12:10:00,53.38,53.39,53.34,53.34,85576.0,44.3709,44.3792,44.3377,44.3377,85576.0
2019-04-16 12:15:00,53.33,53.36,53.3,53.32,55979.0,44.3294,44.3543,44.3044,44.3211,55979.0
2019-04-16 12:20:00,53.32,53.33,53.23,53.24,38074.0,44.3211,44.3294,44.2462,44.2546,38074.0
2019-04-16 12:25:00,53.24,53.28,53.23,53.28,27718.0,44.2546,44.2878,44.2462,44.2878,27718.0
2019-04-16 12:30:00,53.28,53.29,53.24,53.25,24958.0,44.2878,44.2961,44.2546,44.2629,24958.0
2019-04-16 12:35:00,53.24,53.3,53.24,53.3,38206.0,44.2546,44.3044,44.2546,44.3044,38206.0
2019-04-16 12:40:00,53.3,53.36,53.29,53.36,33496.0,44.3044,44.3543,44.2961,44.3543,33496.0
2019-04-16 12:45:00,53.36,53.38,53.34,53.38,26855.0,44.3543,44.3709,44.3377,44.3709,26855.0
2019-04-16 12:50:00,53.38,53.4,53.36,53.38,21190.0,44.3709,44.3876,44.3543,44.3709,21190.0
2019-04-16 12:55:00,53.38,53.44,53.36,53.44,42517.0,44.3709,44.4208,44.3543,44.4208,42517.0
2019-04-16 13:00:00,53.44,53.45,53.4,53.41,44486.0,44.4208,44.4291,44.3876,44.3959,44486.0
2019-04-16 13:05:00,53.42,53.45,53.4,53.44,48700.0,44.4042,44.4291,44.3876,44.4208,48700.0
2019-04-16 13:10:00,53.45,53.5,53.43,53.48,99965.0,44.4291,44.4707,44.4125,44.454,99965.0
2019-04-16 13:15:00,53.49,53.53,53.48,53.5,60517.0,44.4624,44.4956,44.454,44.4707,60517.0
2019-04-16 13:20:00,53.5,53.55,53.49,53.55,65953.0,44.4707,44.5122,44.4624,44.5122,65953.0
2019-04-16 13:25:00,53.53,53.54,53.49,53.5,53764.0,44.4956,44.5039,44.4624,44.4707,53764.0
2019-04-16 13:30:00,53.5,53.52,53.46,53.48,115240.0,44.4707,44.4873,44.4374,44.454,115240.0
2019-04-16 13:35:00,53.47,53.56,53.47,53.55,33952.0,44.4457,44.5205,44.4457,44.5122,33952.0
2019-04-16 13:40:00,53.55,53.58,53.54,53.55,26730.0,44.5122,44.5372,44.5039,44.5122,26730.0
2019-04-16 13:45:00,53.56,53.59,53.53,53.53,50868.0,44.5205,44.5455,44.4956,44.4956,50868.0
2019-04-16 13:50:00,53.54,53.55,53.53,53.54,20386.0,44.5039,44.5122,44.4956,44.5039,20386.0
2019-04-16 13:55:00,53.53,53.58,53.52,53.57,25980.0,44.4956,44.5372,44.4873,44.5289,25980.0
2019-04-16 14:00:00,53.56,53.58,53.55,53.55,29741.0,44.5205,44.5372,44.5122,44.5122,29741.0
2019-04-16 14:05:00,53.55,53.56,53.51,53.54,66946.0,44.5122,44.5205,44.479,44.5039,66946.0
2019-04-16 14:10:00,53.54,53.55,53.51,53.53,35382.0,44.5039,44.5122,44.479,44.4956,35382.0
2019-04-16 14:15:00,53.54,53.61,53.52,53.6,42890.0,44.5039,44.5621,44.4873,44.5538,42890.0
2019-04-16 14:20:00,53.59,53.59,53.54,53.56,54183.0,44.5455,44.5455,44.5039,44.5205,54183.0
2019-04-16 14:25:00,53.56,53.57,53.55,53.57,28046.0,44.5205,44.5289,44.5122,44.5289,28046.0
2019-04-16 14:30:00,53.57,53.58,53.54,53.55,40763.0,44.5289,44.5372,44.5039,44.5122,40763.0
2019-04-16 14:35:00,53.55,53.56,53.46,53.47,55429.0,44.5122,44.5205,44.4374,44.4457,55429.0
2019-04-16 14:40:00,53.48,53.5,53.44,53.44,35127.0,44.454,44.4707,44.4208,44.4208,35127.0
2019-04-16 14:45:00,53.44,53.48,53.41,53.47,44552.0,44.4208,44.454,44.3959,44.4457,44552.0
2019-04-16 14:50:00,53.48,53.49,53.46,53.47,36767.0,44.454,44.4624,44.4374,44.4457,36767.0
2019-04-16 14:55:00,53.46,53.47,53.43,53.45,40838.0,44.4374,44.4457,44.4125,44.4291,40838.0
2019-04-16 15:00:00,53.44,53.48,53.43,53.44,32946.0,44.4208,44.454,44.4125,44.4208,32946.0
2019-04-16 15:05:00,53.44,53.48,53.42,53.48,32566.0,44.4208,44.454,44.4042,44.454,32566.0
2019-04-16 15:10:00,53.47,53.53,53.47,53.53,27286.0,44.4457,44.4956,44.4457,44.4956,27286.0
2019-04-16 15:15:00,53.53,53.54,53.52,53.53,53539.0,44.4956,44.5039,44.4873,44.4956,53539.0
2019-04-16 15:20:00,53.53,53.53,53.5,53.53,61758.0,44.4956,44.4956,44.4707,44.4956,61758.0
2019-04-16 15:25:00,53.52,53.55,53.5,53.52,55795.0,44.4873,44.5122,44.4707,44.4873,55795.0
2019-04-16 15:30:00,53.51,53.53,53.46,53.48,87040.0,44.479,44.4956,44.4374,44.454,87040.0
2019-04-16 15:35:00,53.47,53.48,53.43,53.44,107023.0,44.4457,44.454,44.4125,44.4208,107023.0
2019-04-16 15:40:00,53.44,53.47,53.41,53.41,97950.0,44.4208,44.4457,44.3959,44.3959,97950.0
2019-04-16 15:45:00,53.41,53.46,53.39,53.39,158424.0,44.3959,44.4374,44.3792,44.3792,158424.0
2019-04-16 15:50:00,53.39,53.45,53.37,53.44,236129.0,44.3792,44.4291,44.3626,44.4208,236129.0
2019-04-16 15:55:00,53.44,53.49,53.44,53.46,396413.0,44.4208,44.4624,44.4208,44.4374,396413.0
2019-04-17 09:30:00,49.66,50.0,48.87,49.07,495819.0,41.2788,41.5614,40.6221,40.7883,495819.0
2019-04-17 09:35:00,49.07,49.56,49.0,49.11,560885.0,40.7883,41.1956,40.7302,40.8216,560885.0
2019-04-17 09:40:00,49.09,49.41,48.75,49.33,501397.0,40.805,41.071,40.5223,41.0045,501397.0
2019-04-17 09:45:00,49.32,49.34,49.0,49.07,438918.0,40.9961,41.0128,40.7302,40.7883,438918.0
2019-04-17 09:50:00,49.08,49.2,48.81,48.91,436151.0,40.7966,40.8964,40.5722,40.6553,436151.0
2019-04-17 09:55:00,48.91,49.0,48.67,48.88,439430.0,40.6553,40.7302,40.4558,40.6304,439430.0
2019-04-17 10:00:00,48.88,48.94,48.7,48.93,231607.0,40.6304,40.6803,40.4808,40.672,231607.0
2019-04-17 10:05:00,48.91,49.01,48.75,48.82,168492.0,40.6553,40.7385,40.5223,40.5805,168492.0
2019-04-17 10:10:00,48.82,48.95,48.76,48.83,150803.0,40.5805,40.6886,40.5307,40.5888,150803.0
2019-04-17 10:15:00,48.83,49.12,48.82,49.07,234305.0,40.5888,40.8299,40.5805,40.7883,234305.0
2019-04-17 10:20:00,49.06,49.11,48.91,49.03,86723.0,40.78,40.8216,40.6553,40.7551,86723.0
2019-04-17 10:25:00,49.03,49.19,49.03,49.11,125798.0,40.7551,40.8881,40.7551,40.8216,125798.0
2019-04-17 10:30:00,49.11,49.16,48.93,48.97,167468.0,40.8216,40.8631,40.672,40.7052,167468.0
2019-04-17 10:35:00,48.97,49.06,48.78,48.79,171523.0,40.7052,40.78,40.5473,40.5556,171523.0
2019-04-17 10:40:00,48.78,48.91,48.78,48.87,84825.0,40.5473,40.6553,40.5473,40.6221,84825.0
2019-04-17 10:45:00,48.86,48.99,48.85,48.97,93498.0,40.6138,40.7218,40.6055,40.7052,93498.0
2019-04-17 10:50:00,48.96,49.19,48.91,49.18,255896.0,40.6969,40.8881,40.6553,40.8798,255896.0
2019-04-17 10:55:00,49.17,49.19,48.91,48.93,176524.0,40.8715,40.8881,40.6553,40.672,176524.0
2019-04-17 11:00:00,48.91,49.09,48.91,49.05,206194.0,40.6553,40.805,40.6553,40.7717,206194.0
2019-04-17 11:05:00,49.05,49.34,49.04,49.16,169306.0,40.7717,41.0128,40.7634,40.8631,169306.0
2019-04-17 11:10:00,49.16,49.22,49.06,49.13,115934.0,40.8631,40.913,40.78,40.8382,115934.0
2019-04-17 11:15:00,49.13,49.2,48.97,49.0,101400.0,40.8382,40.8964,40.7052,40.7302,101400.0
2019-04-17 11:20:00,49.0,49.04,48.95,48.98,116803.0,40.7302,40.7634,40.6886,40.7135,116803.0
2019-04-17 11:25:00,48.99,49.0,48.88,48.9,138558.0,40.7218,40.7302,40.6304,40.647,138558.0
2019-04-17 11:30:00,48.89,48.94,48.58,48.62,119760.0,40.6387,40.6803,40.381,40.4143,119760.0
2019-04-17 11:35:00,48.63,48.67,48.54,48.55,80606.0,40.4226,40.4558,40.3478,40.3561,80606.0
2019-04-17 11:40:00,48.55,48.56,48.41,48.42,164557.0,40.3561,40.3644,40.2397,40.248,164557.0
2019-04-17 11:45:00,48.41,48.52,48.4,48.4,97327.0,40.2397,40.3312,40.2314,40.2314,97327.0
2019-04-17 11:50:00,48.4,48.44,48.28,48.33,75485.0,40.2314,40.2647,40.1317,40.1732,75485.0
2019-04-17 11:55:00,48.34,48.34,48.21,48.23,55922.0,40.1815,40.1815,40.0735,40.0901,55922.0
2019-04-17 12:00:00,48.23,48.32,48.16,48.19,80346.0,40.0901,40.1649,40.0319,40.0569,80346.0
2019-04-17 12:05:00,48.19,48.42,48.18,48.25,111176.0,40.0569,40.248,40.0485,40.1067,111176.0
2019-04-17 12:10:00,48.24,48.25,48.15,48.2,64926.0,40.0984,40.1067,40.0236,40.0652,64926.0
2019-04-17 12:15:00,48.21,48.36,48.2,48.34,99686.0,40.0735,40.1982,40.0652,40.1815,99686.0
2019-04-17 12:20:00,48.34,48.36,48.18,48.23,56171.0,40.1815,40.1982,40.0485,40.0901,56171.0
2019-04-17 12:25:00,48.23,48.24,48.14,48.19,54741.0,40.0901,40.0984,40.0153,40.0569,54741.0
2019-04-17 12:30:00,48.19,48.23,48.1,48.13,99935.0,40.0569,40.0901,39.982,40.007,99935.0
2019-04-17 12:35:00,48.12,48.32,48.08,48.32,117450.0,39.9987,40.1649,39.9654,40.1649,117450.0
2019-04-17 12:40:00,48.31,48.47,48.31,48.45,86371.0,40.1566,40.2896,40.1566,40.273,86371.0
2019-04-17 12:45:00,48.45,48.47,48.39,48.43,61168.0,40.273,40.2896,40.2231,40.2564,61168.0
2019-04-17 12:50:00,48.44,48.54,48.44,48.49,59314.0,40.2647,40.3478,40.2647,40.3062,59314.0
2019-04-17 12:55:00,48.48,48.63,48.48,48.58,53964.0,40.2979,40.4226,40.2979,40.381,53964.0
2019-04-17 13:00:00,48.57,48.58,48.41,48.41,41682.0,40.3727,40.381,40.2397,40.2397,41682.0
2019-04-17 13:05:00,48.42,48.47,48.41,48.46,48841.0,40.248,40.2896,40.2397,40.2813,48841.0
2019-04-17 13:10:00,48.45,48.46,48.32,48.36,55706.0,40.273,40.2813,40.1649,40.1982,55706.0
2019-04-17 13:15:00,48.36,48.43,48.35,48.37,61649.0,40.1982,40.2564,40.1899,40.2065,61649.0
2019-04-17 13:20:00,48.38,48.52,48.34,48.43,56620.0,40.2148,40.3312,40.1815,40.2564,56620.0
2019-04-17 13:25:00,48.43,48.46,48.42,48.46,36981.0,40.2564,40.2813,40.248,40.2813,36981.0
2019-04-17 13:30:00,48.46,48.5,48.45,48.47,33201.0,40.2813,40.3145,40.273,40.2896,33201.0
2019-04-17 13:35:00,48.48,48.56,48.45,48.51,58317.0,40.2979,40.3644,40.273,40.3228,58317.0
2019-04-17 13:40:00,48.55,48.55,48.46,48.48,24049.0,40.3561,40.3561,40.2813,40.2979,24049.0
2019-04-17 13:45:00,48.48,48.48,48.44,48.48,42423.0,40.2979,40.2979,40.2647,40.2979,42423.0
2019-04-17 13:50:00,48.48,48.56,48.46,48.54,72205.0,40.2979,40.3644,40.2813,40.3478,72205.0
2019-04-17 13:55:00,48.54,48.59,48.5,48.58,55974.0,40.3478,40.3893,40.3145,40.381,55974.0
2019-04-17 14:00:00,48.58,48.67,48.57,48.64,82718.0,40.381,40.4558,40.3727,40.4309,82718.0
2019-04-17 14:05:00,48.64,48.66,48.63,48.65,82248.0,40.4309,40.4475,40.4226,40.4392,82248.0
2019-04-17 14:10:00,48.65,48.7,48.63,48.66,104294.0,40.4392,40.4808,40.4226,40.4475,104294.0
2019-04-17 14:15:00,48.66,48.68,48.63,48.68,122779.0,40.4475,40.4642,40.4226,40.4642,122779.0
2019-04-17 14:20:00,48.67,48.71,48.63,48.64,79925.0,40.4558,40.4891,40.4226,40.4309,79925.0
2019-04-17 14:25:00,48.64,48.66,48.57,48.57,97316.0,40.4309,40.4475,40.3727,40.3727,97316.0
2019-04-17 14:30:00,48.57,48.58,48.49,48.5,68783.0,40.3727,40.381,40.3062,40.3145,68783.0
2019-04-17 14:35:00,48.5,48.57,48.45,48.56,170995.0,40.3145,40.3727,40.273,40.3644,170995.0
2019-04-17 14:40:00,48.55,48.56,48.48,48.48,34268.0,40.3561,40.3644,40.2979,40.2979,34268.0
2019-04-17 14:45:00,48.48,48.49,48.4,48.4,36269.0,40.2979,40.3062,40.2314,40.2314,36269.0
2019-04-17 14:50:00,48.4,48.41,48.34,48.41,140079.0,40.2314,40.2397,40.1815,40.2397,140079.0
2019-04-17 14:55:00,48.4,48.41,48.35,48.4,98844.0,40.2314,40.2397,40.1899,40.2314,98844.0
2019-04-17 15:00:00,48.4,48.4,48.31,48.32,72535.0,40.2314,40.2314,40.1566,40.1649,72535.0
2019-04-17 15:05:00,48.32,48.32,48.26,48.27,65951.0,40.1649,40.1649,40.115,40.1234,65951.0
2019-04-17 15:10:00,48.27,48.29,48.23,48.27,97666.0,40.1234,40.14,40.0901,40.1234,97666.0
2019-04-17 15:15:00,48.28,48.28,48.24,48.27,68154.0,40.1317,40.1317,40.0984,40.1234,68154.0
2019-04-17 15:20:00,48.27,48.43,48.26,48.41,119921.0,40.1234,40.2564,40.115,40.2397,119921.0
2019-04-17 15:25:00,48.41,48.45,48.34,48.34,95583.0,40.2397,40.273,40.1815,40.1815,95583.0
2019-04-17 15:30:00,48.35,48.39,48.32,48.32,123486.0,40.1899,40.2231,40.1649,40.1649,123486.0
2019-04-17 15:35:00,48.33,48.33,48.24,48.26,237965.0,40.1732,40.1732,40.0984,40.115,237965.0
2019-04-17 15:40:00,48.27,48.33,48.2,48.28,317365.0,40.1234,40.1732,40.0652,40.1317,317365.0
2019-04-17 15:45:00,48.28,48.32,48.27,48.29,287411.0,40.1317,40.1649,40.1234,40.14,287411.0
2019-04-17 15:50:00,48.29,48.3,48.26,48.27,303672.0,40.14,40.1483,40.115,40.1234,303672.0
2019-04-17 15:55:00,48.27,48.38,48.1,48.34,1134968.0,40.1234,40.2148,39.982,40.1815,1134968.0
2019-04-18 09:30:00,48.37,48.59,48.02,48.04,563462.0,40.2065,40.3893,39.9155,39.9322,563462.0
2019-04-18 09:35:00,48.05,48.25,48.03,48.16,154001.0,39.9405,40.1067,39.9239,40.0319,154001.0
2019-04-18 09:40:00,48.17,48.29,48.14,48.23,128474.0,40.0402,40.14,40.0153,40.0901,128474.0
2019-04-18 09:45:00,48.19,48.23,47.89,47.95,199038.0,40.0569,40.0901,39.8075,39.8574,199038.0
2019-04-18 09:50:00,47.95,48.09,47.95,48.01,128909.0,39.8574,39.9737,39.8574,39.9072,128909.0
2019-04-18 09:55:00,48.02,48.09,47.98,47.98,117935.0,39.9155,39.9737,39.8823,39.8823,117935.0
2019-04-18 10:00:00,47.99,48.05,47.97,47.98,66857.0,39.8906,39.9405,39.874,39.8823,66857.0
2019-04-18 10:05:00,47.97,47.97,47.9,47.92,116314.0,39.874,39.874,39.8158,39.8324,116314.0
2019-04-18 10:10:00,47.92,48.07,47.92,48.05,140851.0,39.8324,39.9571,39.8324,39.9405,140851.0
2019-04-18 10:15:00,48.05,48.07,48.02,48.03,102706.0,39.9405,39.9571,39.9155,39.9239,102706.0
2019-04-18 10:20:00,48.03,48.06,48.0,48.05,106368.0,39.9239,39.9488,39.8989,39.9405,106368.0
2019-04-18 10:25:00,48.05,48.17,48.04,48.12,95822.0,39.9405,40.0402,39.9322,39.9987,95822.0
2019-04-18 10:30:00,48.13,48.16,48.1,48.14,444792.0,40.007,40.0319,39.982,40.0153,444792.0
2019-04-18 10:35:00,48.14,48.14,48.05,48.09,30592.0,40.0153,40.0153,39.9405,39.9737,30592.0
2019-04-18 10:40:00,48.09,48.1,48.05,48.06,74117.0,39.9737,39.982,39.9405,39.9488,74117.0
2019-04-18 10:45:00,48.06,48.07,47.98,47.99,99360.0,39.9488,39.9571,39.8823,39.8906,99360.0
2019-04-18 10:50:00,47.99,48.05,47.98,48.01,109635.0,39.8906,39.9405,39.8823,39.9072,109635.0
2019-04-18 10:55:00,48.01,48.09,48.01,48.09,74016.0,39.9072,39.9737,39.9072,39.9737,74016.0
2019-04-18 11:00:00,48.09,48.13,48.09,48.12,20887.0,39.9737,40.007,39.9737,39.9987,20887.0
2019-04-18 11:05:00,48.11,48.22,48.1,48.21,65465.0,39.9904,40.0818,39.982,40.0735,65465.0
2019-04-18 11:10:00,48.21,48.32,48.19,48.28,56310.0,40.0735,40.1649,40.0569,40.1317,56310.0
2019-04-18 11:15:00,48.28,48.29,48.18,48.19,42079.0,40.1317,40.14,40.0485,40.0569,42079.0
2019-04-18 11:20:00,48.18,48.19,48.12,48.13,34227.0,40.0485,40.0569,39.9987,40.007,34227.0
2019-04-18 11:25:00,48.13,48.14,48.05,48.08,63355.0,40.007,40.0153,39.9405,39.9654,63355.0
2019-04-18 11:30:00,48.08,48.11,48.06,48.08,40391.0,39.9654,39.9904,39.9488,39.9654,40391.0
2019-04-18 11:35:00,48.08,48.16,48.06,48.15,46260.0,39.9654,40.0319,39.9488,40.0236,46260.0
2019-04-18 11:40:00,48.15,48.17,48.1,48.16,44746.0,40.0236,40.0402,39.982,40.0319,44746.0
2019-04-18 11:45:00,48.16,48.19,48.15,48.17,28583.0,40.0319,40.0569,40.0236,40.0402,28583.0
2019-04-18 11:50:00,48.16,48.17,48.09,48.09,23592.0,40.0319,40.0402,39.9737,39.9737,23592.0
2019-04-18 11:55:00,48.09,48.17,48.08,48.16,51956.0,39.9737,40.0402,39.9654,40.0319,51956.0
2019-04-18 12:00:00,48.17,48.23,48.16,48.22,43261.0,40.0402,40.0901,40.0319,40.0818,43261.0
2019-04-18 12:05:00,48.23,48.23,48.15,48.16,45284.0,40.0901,40.0901,40.0236,40.0319,45284.0
2019-04-18 12:10:00,48.16,48.23,48.15,48.22,85566.0,40.0319,40.0901,40.0236,40.0818,85566.0
2019-04-18 12:15:00,48.22,48.26,48.2,48.26,41619.0,40.0818,40.115,40.0652,40.115,41619.0
2019-04-18 12:20:00,48.26,48.26,48.19,48.2,55157.0,40.115,40.115,40.0569,40.0652,55157.0
2019-04-18 12:25:00,48.19,48.21,48.17,48.18,17621.0,40.0569,40.0735,40.0402,40.0485,17621.0
2019-04-18 12:30:00,48.18,48.21,48.15,48.21,32843.0,40.0485,40.0735,40.0236,40.0735,32843.0
2019-04-18 12:35:00,48.21,48.32,48.2,48.3,51563.0,40.0735,40.1649,40.0652,40.1483,51563.0
2019-04-18 12:40:00,48.3,48.33,48.3,48.33,58969.0,40.1483,40.1732,40.1483,40.1732,58969.0
2019-04-18 12:45:00,48.33,48.36,48.3,48.36,38986.0,40.1732,40.1982,40.1483,40.1982,38986.0
2019-04-18 12:50:00,48.35,48.39,48.35,48.35,44199.0,40.1899,40.2231,40.1899,40.1899,44199.0
2019-04-18 12:55:00,48.36,48.37,48.3,48.33,23022.0,40.1982,40.2065,40.1483,40.1732,23022.0
2019-04-18 13:00:00,48.33,48.33,48.28,48.29,48328.0,40.1732,40.1732,40.1317,40.14,48328.0
2019-04-18 13:05:00,48.28,48.29,48.26,48.26,15572.0,40.1317,40.14,40.115,40.115,15572.0
2019-04-18 13:10:00,48.26,48.32,48.24,48.29,47496.0,40.115,40.1649,40.0984,40.14,47496.0
2019-04-18 13:15:00,48.29,48.3,48.26,48.29,44372.0,40.14,40.1483,40.115,40.14,44372.0
2019-04-18 13:20:00,48.3,48.39,48.29,48.37,34790.0,40.1483,40.2231,40.14,40.2065,34790.0
2019-04-18 13:25:00,48.37,48.41,48.35,48.41,27151.0,40.2065,40.2397,40.1899,40.2397,27151.0
2019-04-18 13:30:00,48.41,48.42,48.36,48.4,30661.0,40.2397,40.248,40.1982,40.2314,30661.0
2019-04-18 13:35:00,48.39,48.41,48.37,48.39,48038.0,40.2231,40.2397,40.2065,40.2231,48038.0
2019-04-18 13:40:00,48.39,48.46,48.38,48.45,41915.0,40.2231,40.2813,40.2148,40.273,41915.0
2019-04-18 13:45:00,48.45,48.47,48.44,48.47,34784.0,40.273,40.2896,40.2647,40.2896,34784.0
2019-04-18 13:50:00,48.47,48.49,48.45,48.47,40101.0,40.2896,40.3062,40.273,40.2896,40101.0
2019-04-18 13:55:00,48.47,48.53,48.46,48.49,41567.0,40.2896,40.3395,40.2813,40.3062,41567.0
2019-04-18 14:00:00,48.49,48.51,48.47,48.5,47994.0,40.3062,40.3228,40.2896,40.3145,47994.0
2019-04-18 14:05:00,48.5,48.53,48.47,48.51,58528.0,40.3145,40.3395,40.2896,40.3228,58528.0
2019-04-18 14:10:00,48.52,48.64,48.47,48.59,72707.0,40.3312,40.4309,40.2896,40.3893,72707.0
2019-04-18 14:15:00,48.58,48.65,48.57,48.63,44563.0,40.381,40.4392,40.3727,40.4226,44563.0
2019-04-18 14:20:00,48.64,48.71,48.63,48.71,37099.0,40.4309,40.4891,40.4226,40.4891,37099.0
2019-04-18 14:25:00,48.7,48.7,48.62,48.65,56576.0,40.4808,40.4808,40.4143,40.4392,56576.0
2019-04-18 14:30:00,48.65,48.67,48.61,48.66,67599.0,40.4392,40.4558,40.406,40.4475,67599.0
2019-04-18 14:35:00,48.66,48.67,48.55,48.55,63969.0,40.4475,40.4558,40.3561,40.3561,63969.0
2019-04-18 14:40:00,48.55,48.63,48.55,48.62,102366.0,40.3561,40.4226,40.3561,40.4143,102366.0
2019-04-18 14:45:00,48.62,48.62,48.57,48.59,61235.0,40.4143,40.4143,40.3727,40.3893,61235.0
2019-04-18 14:50:00,48.59,48.59,48.54,48.55,60046.0,40.3893,40.3893,40.3478,40.3561,60046.0
2019-04-18 14:55:00,48.55,48.55,48.53,48.54,52503.0,40.3561,40.3561,40.3395,40.3478,52503.0
2019-04-18 15:00:00,48.53,48.58,48.53,48.55,74426.0,40.3395,40.381,40.3395,40.3561,74426.0
2019-04-18 15:05:00,48.55,48.59,48.55,48.59,46742.0,40.3561,40.3893,40.3561,40.3893,46742.0
2019-04-18 15:10:00,48.59,48.66,48.58,48.62,99305.0,40.3893,40.4475,40.381,40.4143,99305.0
2019-04-18 15:15:00,48.63,48.63,48.61,48.62,35664.0,40.4226,40.4226,40.406,40.4143,35664.0
2019-04-18 15:20:00,48.62,48.66,48.6,48.65,197902.0,40.4143,40.4475,40.3977,40.4392,197902.0
2019-04-18 15:25:00,48.66,48.68,48.61,48.61,134658.0,40.4475,40.4642,40.406,40.406,134658.0
2019-04-18 15:30:00,48.6,48.61,48.56,48.58,95788.0,40.3977,40.406,40.3644,40.381,95788.0
2019-04-18 15:35:00,48.58,48.58,48.52,48.53,48147.0,40.381,40.381,40.3312,40.3395,48147.0
2019-04-18 15:40:00,48.53,48.53,48.48,48.48,45982.0,40.3395,40.3395,40.2979,40.2979,45982.0
2019-04-18 15:45:00,48.48,48.49,48.47,48.47,58873.0,40.2979,40.3062,40.2896,40.2896,58873.0
2019-04-18 15:50:00,48.48,48.48,48.45,48.46,103138.0,40.2979,40.2979,40.273,40.2813,103138.0
2019-04-18 15:55:00,48.46,48.46,48.34,48.41,1089456.0,40.2813,40.2813,40.1815,40.2397,1089456.0
2019-04-22 09:30:00,48.25,48.29,47.89,48.17,133929.0,40.1067,40.14,39.8075,40.0402,133929.0
2019-04-22 09:35:00,48.18,48.43,48.13,48.43,101410.0,40.0485,40.2564,40.007,40.2564,101410.0
2019-04-22 09:40:00,48.44,48.56,48.35,48.37,91001.0,40.2647,40.3644,40.1899,40.2065,91001.0
2019-04-22 09:45:00,48.37,48.5,48.37,48.46,60216.0,40.2065,40.3145,40.2065,40.2813,60216.0
2019-04-22 09:50:00,48.45,48.5,48.43,48.46,71894.0,40.273,40.3145,40.2564,40.2813,71894.0
2019-04-22 09:55:00,48.47,48.5,48.34,48.34,56295.0,40.2896,40.3145,40.1815,40.1815,56295.0
2019-04-22 10:00:00,48.34,48.36,48.3,48.31,52336.0,40.1815,40.1982,40.1483,40.1566,52336.0
2019-04-22 10:05:00,48.32,48.35,48.3,48.3,61542.0,40.1649,40.1899,40.1483,40.1483,61542.0
2019-04-22 10:10:00,48.3,48.35,48.29,48.3,77088.0,40.1483,40.1899,40.14,40.1483,77088.0
2019-04-22 10:15:00,48.3,48.32,48.26,48.28,52729.0,40.1483,40.1649,40.115,40.1317,52729.0
2019-04-22 10:20:00,48.27,48.32,48.27,48.28,54906.0,40.1234,40.1649,40.1234,40.1317,54906.0
2019-04-22 10:25:00,48.28,48.35,48.27,48.33,31423.0,40.1317,40.1899,40.1234,40.1732,31423.0
2019-04-22 10:30:00,48.33,48.36,48.3,48.3,45247.0,40.1732,40.1982,40.1483,40.1483,45247.0
2019-04-22 10:35:00,48.3,48.35,48.27,48.33,68269.0,40.1483,40.1899,40.1234,40.1732,68269.0
2019-04-22 10:40:00,48.33,48.37,48.32,48.32,33210.0,40.1732,40.2065,40.1649,40.1649,33210.0
2019-04-22 10:45:00,48.32,48.35,48.3,48.34,65132.0,40.1649,40.1899,40.1483,40.1815,65132.0
2019-04-22 10:50:00,48.34,48.37,48.32,48.37,60850.0,40.1815,40.2065,40.1649,40.2065,60850.0
2019-04-22 10:55:00,48.36,48.37,48.34,48.35,125139.0,40.1982,40.2065,40.1815,40.1899,125139.0
2019-04-22 11:00:00,48.36,48.36,48.3,48.3,55769.0,40.1982,40.1982,40.1483,40.1483,55769.0
2019-04-22 11:05:00,48.3,48.37,48.3,48.37,64853.0,40.1483,40.2065,40.1483,40.2065,64853.0
2019-04-22 11:10:00,48.38,48.41,48.37,48.4,65641.0,40.2148,40.2397,40.2065,40.2314,65641.0
2019-04-22 11:15:00,48.39,48.41,48.37,48.41,37006.0,40.2231,40.2397,40.2065,40.2397,37006.0
2019-04-22 11:20:00,48.41,48.42,48.37,48.41,71557.0,40.2397,40.248,40.2065,40.2397,71557.0
2019-04-22 11:25:00,48.41,48.45,48.4,48.41,63864.0,40.2397,40.273,40.2314,40.2397,63864.0
2019-04-22 11:30:00,48.41,48.55,48.4,48.53,61860.0,40.2397,40.3561,40.2314,40.3395,61860.0
2019-04-22 11:35:00,48.53,48.58,48.52,48.55,29954.0,40.3395,40.381,40.3312,40.3561,29954.0
2019-04-22 11:40:00,48.54,48.56,48.51,48.54,34597.0,40.3478,40.3644,40.3228,40.3478,34597.0
2019-04-22 11:45:00,48.54,48.57,48.49,48.5,36220.0,40.3478,40.3727,40.3062,40.3145,36220.0
2019-04-22 11:50:00,48.5,48.55,48.49,48.55,39467.0,40.3145,40.3561,40.3062,40.3561,39467.0
2019-04-22 11:55:00,48.55,48.57,48.53,48.55,65821.0,40.3561,40.3727,40.3395,40.3561,65821.0
2019-04-22 12:00:00,48.55,48.56,48.5,48.51,50008.0,40.3561,40.3644,40.3145,40.3228,50008.0
2019-04-22 12:05:00,48.51,48.53,48.49,48.52,48581.0,40.3228,40.3395,40.3062,40.3312,48581.0
2019-04-22 12:10:00,48.53,48.54,48.49,48.51,200331.0,40.3395,40.3478,40.3062,40.3228,200331.0
2019-04-22 12:15:00,48.51,48.55,48.51,48.53,83442.0,40.3228,40.3561,40.3228,40.3395,83442.0
2019-04-22 12:20:00,48.53,48.57,48.5,48.51,103105.0,40.3395,40.3727,40.3145,40.3228,103105.0
2019-04-22 12:25:00,48.51,48.54,48.5,48.53,32423.0,40.3228,40.3478,40.3145,40.3395,32423.0
2019-04-22 12:30:00,48.53,48.53,48.49,48.5,66382.0,40.3395,40.3395,40.3062,40.3145,66382.0
2019-04-22 12:35:00,48.5,48.51,48.47,48.49,58076.0,40.3145,40.3228,40.2896,40.3062,58076.0
2019-04-22 12:40:00,48.49,48.5,48.44,48.46,50487.0,40.3062,40.3145,40.2647,40.2813,50487.0
2019-04-22 12:45:00,48.46,48.47,48.43,48.45,59540.0,40.2813,40.2896,40.2564,40.273,59540.0
2019-04-22 12:50:00,48.44,48.45,48.41,48.43,146245.0,40.2647,40.273,40.2397,40.2564,146245.0
2019-04-22 12:55:00,48.44,48.44,48.36,48.37,64567.0,40.2647,40.2647,40.1982,40.2065,64567.0
2019-04-22 13:00:00,48.36,48.38,48.35,48.38,54853.0,40.1982,40.2148,40.1899,40.2148,54853.0
2019-04-22 13:05:00,48.38,48.39,48.36,48.39,32634.0,40.2148,40.2231,40.1982,40.2231,32634.0
2019-04-22 13:10:00,48.39,48.41,48.38,48.4,34925.0,40.2231,40.2397,40.2148,40.2314,34925.0
2019-04-22 13:15:00,48.4,48.47,48.38,48.47,51033.0,40.2314,40.2896,40.2148,40.2896,51033.0
2019-04-22 13:20:00,48.48,48.51,48.41,48.45,70062.0,40.2979,40.3228,40.2397,40.273,70062.0
2019-04-22 13:25:00,48.45,48.45,48.42,48.42,24801.0,40.273,40.273,40.248,40.248,24801.0
2019-04-22 13:30:00,48.43,48.44,48.39,48.41,50238.0,40.2564,40.2647,40.2231,40.2397,50238.0
2019-04-22 13:35:00,48.41,48.42,48.39,48.39,54257.0,40.2397,40.248,40.2231,40.2231,54257.0
2019-04-22 13:40:00,48.4,48.41,48.37,48.4,182604.0,40.2314,40.2397,40.2065,40.2314,182604.0
2019-04-22 13:45:00,48.4,48.42,48.39,48.41,31252.0,40.2314,40.248,40.2231,40.2397,31252.0
2019-04-22 13:50:00,48.41,48.45,48.41,48.45,53488.0,40.2397,40.273,40.2397,40.273,53488.0
2019-04-22 13:55:00,48.45,48.46,48.4,48.46,51125.0,40.273,40.2813,40.2314,40.2813,51125.0
2019-04-22 14:00:00,48.45,48.47,48.44,48.46,23635.0,40.273,40.2896,40.2647,40.2813,23635.0
2019-04-22 14:05:00,48.46,48.46,48.41,48.41,57707.0,40.2813,40.2813,40.2397,40.2397,57707.0
2019-04-22 14:10:00,48.41,48.43,48.39,48.4,58023.0,40.2397,40.2564,40.2231,40.2314,58023.0
2019-04-22 14:15:00,48.4,48.44,48.39,48.42,74858.0,40.2314,40.2647,40.2231,40.248,74858.0
2019-04-22 14:20:00,48.41,48.44,48.4,48.42,49522.0,40.2397,40.2647,40.2314,40.248,49522.0
2019-04-22 14:25:00,48.41,48.42,48.35,48.37,72447.0,40.2397,40.248,40.1899,40.2065,72447.0
2019-04-22 14:30:00,48.38,48.41,48.34,48.35,91884.0,40.2148,40.2397,40.1815,40.1899,91884.0
2019-04-22 14:35:00,48.35,48.35,48.3,48.3,115997.0,40.1899,40.1899,40.1483,40.1483,115997.0
2019-04-22 14:40:00,48.3,48.36,48.29,48.36,50656.0,40.1483,40.1982,40.14,40.1982,50656.0
2019-04-22 14:45:00,48.36,48.36,48.28,48.29,111055.0,40.1982,40.1982,40.1317,40.14,111055.0
2019-04-22 14:50:00,48.28,48.31,48.25,48.3,79794.0,40.1317,40.1566,40.1067,40.1483,79794.0
2019-04-22 14:55:00,48.3,48.35,48.29,48.34,178802.0,40.1483,40.1899,40.14,40.1815,178802.0
2019-04-22 15:00:00,48.35,48.35,48.32,48.33,64625.0,40.1899,40.1899,40.1649,40.1732,64625.0
2019-04-22 15:05:00,48.33,48.39,48.31,48.38,136029.0,40.1732,40.2231,40.1566,40.2148,136029.0
2019-04-22 15:10:00,48.38,48.39,48.33,48.33,200972.0,40.2148,40.2231,40.1732,40.1732,200972.0
2019-04-22 15:15:00,48.34,48.34,48.29,48.33,210519.0,40.1815,40.1815,40.14,40.1732,210519.0
2019-04-22 15:20:00,48.33,48.33,48.3,48.32,326571.0,40.1732,40.1732,40.1483,40.1649,326571.0
2019-04-22 15:25:00,48.32,48.4,48.3,48.34,133714.0,40.1649,40.2314,40.1483,40.1815,133714.0
2019-04-22 15:30:00,48.34,48.35,48.23,48.28,121781.0,40.1815,40.1899,40.0901,40.1317,121781.0
2019-04-22 15:35:00,48.28,48.3,48.26,48.27,129202.0,40.1317,40.1483,40.115,40.1234,129202.0
2019-04-22 15:40:00,48.27,48.28,48.2,48.23,206339.0,40.1234,40.1317,40.0652,40.0901,206339.0
2019-04-22 15:45:00,48.23,48.3,48.23,48.3,81342.0,40.0901,40.1483,40.0901,40.1483,81342.0
2019-04-22 15:50:00,48.3,48.31,48.23,48.23,302830.0,40.1483,40.1566,40.0901,40.0901,302830.0
2019-04-22 15:55:00,48.24,48.24,48.14,48.14,603784.0,40.0984,40.0984,40.0153,40.0153,603784.0
2019-04-23 09:30:00,48.07,48.2,48.0,48.14,105499.0,39.9571,40.0652,39.8989,40.0153,105499.0
2019-04-23 09:35:00,48.13,48.22,48.02,48.14,75848.0,40.007,40.0818,39.9155,40.0153,75848.0
2019-04-23 09:40:00,48.13,48.17,48.0,48.09,88090.0,40.007,40.0402,39.8989,39.9737,88090.0
2019-04-23 09:45:00,48.08,48.09,47.99,48.0,92390.0,39.9654,39.9737,39.8906,39.8989,92390.0
2019-04-23 09:50:00,48.0,48.01,47.9,47.97,90994.0,39.8989,39.9072,39.8158,39.874,90994.0
2019-04-23 09:55:00,47.97,47.97,47.86,47.87,111828.0,39.874,39.874,39.7826,39.7909,111828.0
2019-04-23 10:00:00,47.87,47.97,47.84,47.84,103423.0,39.7909,39.874,39.7659,39.7659,103423.0
2019-04-23 10:05:00,47.84,47.85,47.65,47.8,257414.0,39.7659,39.7742,39.608,39.7327,257414.0
2019-04-23 10:10:00,47.8,47.81,47.65,47.67,171014.0,39.7327,39.741,39.608,39.6246,171014.0
2019-04-23 10:15:00,47.68,47.69,47.48,47.49,123308.0,39.6329,39.6412,39.4667,39.475,123308.0
2019-04-23 10:20:00,47.48,47.5,47.37,47.5,88296.0,39.4667,39.4833,39.3752,39.4833,88296.0
2019-04-23 10:25:00,47.51,47.59,47.5,47.55,79026.0,39.4916,39.5581,39.4833,39.5249,79026.0
2019-04-23 10:30:00,47.55,47.65,47.49,47.62,84138.0,39.5249,39.608,39.475,39.5831,84138.0
2019-04-23 10:35:00,47.63,47.78,47.62,47.77,68310.0,39.5914,39.7161,39.5831,39.7077,68310.0
2019-04-23 10:40:00,47.77,47.81,47.76,47.8,125365.0,39.7077,39.741,39.6994,39.7327,125365.0
2019-04-23 10:45:00,47.81,47.82,47.69,47.73,292634.0,39.741,39.7493,39.6412,39.6745,292634.0
2019-04-23 10:50:00,47.74,47.81,47.74,47.8,144438.0,39.6828,39.741,39.6828,39.7327,144438.0
2019-04-23 10:55:00,47.8,47.87,47.77,47.84,200246.0,39.7327,39.7909,39.7077,39.7659,200246.0
2019-04-23 11:00:00,47.84,47.93,47.82,47.91,117837.0,39.7659,39.8407,39.7493,39.8241,117837.0
2019-04-23 11:05:00,47.92,47.96,47.88,47.95,164662.0,39.8324,39.8657,39.7992,39.8574,164662.0
2019-04-23 11:10:00,47.96,48.08,47.95,48.06,125421.0,39.8657,39.9654,39.8574,39.9488,125421.0
2019-04-23 11:15:00,48.07,48.1,48.05,48.09,138210.0,39.9571,39.982,39.9405,39.9737,138210.0
2019-04-23 11:20:00,48.1,48.1,48.03,48.05,179841.0,39.982,39.982,39.9239,39.9405,179841.0
2019-04-23 11:25:00,48.06,48.11,48.04,48.11,53112.0,39.9488,39.9904,39.9322,39.9904,53112.0
2019-04-23 11:30:00,48.11,48.18,48.08,48.18,84379.0,39.9904,40.0485,39.9654,40.0485,84379.0
2019-04-23 11:35:00,48.18,48.29,48.18,48.24,47615.0,40.0485,40.14,40.0485,40.0984,47615.0
2019-04-23 11:40:00,48.24,48.27,48.21,48.21,78985.0,40.0984,40.1234,40.0735,40.0735,78985.0
2019-04-23 11:45:00,48.22,48.23,48.16,48.2,65307.0,40.0818,40.0901,40.0319,40.0652,65307.0
2019-04-23 11:50:00,48.21,48.32,48.2,48.3,95854.0,40.0735,40.1649,40.0652,40.1483,95854.0
2019-04-23 11:55:00,48.3,48.34,48.29,48.33,48081.0,40.1483,40.1815,40.14,40.1732,48081.0
2019-04-23 12:00:00,48.33,48.37,48.3,48.34,44912.0,40.1732,40.2065,40.1483,40.1815,44912.0
2019-04-23 12:05:00,48.34,48.42,48.32,48.39,46868.0,40.1815,40.248,40.1649,40.2231,46868.0
2019-04-23 12:10:00,48.39,48.4,48.32,48.33,49558.0,40.2231,40.2314,40.1649,40.1732,49558.0
2019-04-23 12:15:00,48.33,48.37,48.3,48.33,58861.0,40.1732,40.2065,40.1483,40.1732,58861.0
2019-04-23 12:20:00,48.33,48.35,48.28,48.34,36893.0,40.1732,40.1899,40.1317,40.1815,36893.0
2019-04-23 12:25:00,48.36,48.43,48.35,48.4,65781.0,40.1982,40.2564,40.1899,40.2314,65781.0
2019-04-23 12:30:00,48.39,48.41,48.35,48.39,161395.0,40.2231,40.2397,40.1899,40.2231,161395.0
2019-04-23 12:35:00,48.39,48.42,48.31,48.35,56135.0,40.2231,40.248,40.1566,40.1899,56135.0
2019-04-23 12:40:00,48.35,48.36,48.33,48.34,30276.0,40.1899,40.1982,40.1732,40.1815,30276.0
2019-04-23 12:45:00,48.34,48.36,48.3,48.31,56684.0,40.1815,40.1982,40.1483,40.1566,56684.0
2019-04-23 12:50:00,48.32,48.35,48.3,48.35,31453.0,40.1649,40.1899,40.1483,40.1899,31453.0
2019-04-23 12:55:00,48.35,48.4,48.33,48.4,38085.0,40.1899,40.2314,40.1732,40.2314,38085.0
2019-04-23 13:00:00,48.4,48.44,48.38,48.43,50912.0,40.2314,40.2647,40.2148,40.2564,50912.0
2019-04-23 13:05:00,48.43,48.44,48.38,48.44,36641.0,40.2564,40.2647,40.2148,40.2647,36641.0
2019-04-23 13:10:00,48.45,48.48,48.44,48.48,32219.0,40.273,40.2979,40.2647,40.2979,32219.0
2019-04-23 13:15:00,48.47,48.52,48.47,48.49,54848.0,40.2896,40.3312,40.2896,40.3062,54848.0
2019-04-23 13:20:00,48.49,48.51,48.45,48.48,91687.0,40.3062,40.3228,40.273,40.2979,91687.0
2019-04-23 13:25:00,48.48,48.49,48.44,48.45,33048.0,40.2979,40.3062,40.2647,40.273,33048.0
2019-04-23 13:30:00,48.46,48.52,48.45,48.51,40981.0,40.2813,40.3312,40.273,40.3228,40981.0
2019-04-23 13:35:00,48.51,48.54,48.49,48.49,39560.0,40.3228,40.3478,40.3062,40.3062,39560.0
2019-04-23 13:40:00,48.49,48.53,48.49,48.53,36747.0,40.3062,40.3395,40.3062,40.3395,36747.0
2019-04-23 13:45:00,48.53,48.54,48.49,48.5,45222.0,40.3395,40.3478,40.3062,40.3145,45222.0
2019-04-23 13:50:00,48.5,48.53,48.49,48.5,39280.0,40.3145,40.3395,40.3062,40.3145,39280.0
2019-04-23 13:55:00,48.5,48.55,48.5,48.53,45676.0,40.3145,40.3561,40.3145,40.3395,45676.0
2019-04-23 14:00:00,48.53,48.55,48.49,48.55,50213.0,40.3395,40.3561,40.3062,40.3561,50213.0
2019-04-23 14:05:00,48.55,48.62,48.5,48.58,68835.0,40.3561,40.4143,40.3145,40.381,68835.0
2019-04-23 14:10:00,48.58,48.68,48.57,48.65,49494.0,40.381,40.4642,40.3727,40.4392,49494.0
2019-04-23 14:15:00,48.65,48.71,48.63,48.63,134020.0,40.4392,40.4891,40.4226,40.4226,134020.0
2019-04-23 14:20:00,48.63,48.7,48.63,48.69,56281.0,40.4226,40.4808,40.4226,40.4725,56281.0
2019-04-23 14:25:00,48.69,48.77,48.68,48.71,44971.0,40.4725,40.539,40.4642,40.4891,44971.0
2019-04-23 14:30:00,48.72,48.76,48.71,48.72,56048.0,40.4974,40.5307,40.4891,40.4974,56048.0
2019-04-23 14:35:00,48.72,48.73,48.64,48.65,84849.0,40.4974,40.5057,40.4309,40.4392,84849.0
2019-04-23 14:40:00,48.65,48.68,48.62,48.65,76699.0,40.4392,40.4642,40.4143,40.4392,76699.0
2019-04-23 14:45:00,48.66,48.69,48.61,48.61,75578.0,40.4475,40.4725,40.406,40.406,75578.0
2019-04-23 14:50:00,48.61,48.68,48.6,48.68,47697.0,40.406,40.4642,40.3977,40.4642,47697.0
2019-04-23 14:55:00,48.68,48.7,48.67,48.68,46488.0,40.4642,40.4808,40.4558,40.4642,46488.0
2019-04-23 15:00:00,48.67,48.69,48.63,48.68,71789.0,40.4558,40.4725,40.4226,40.4642,71789.0
2019-04-23 15:05:00,48.68,48.68,48.58,48.58,65109.0,40.4642,40.4642,40.381,40.381,65109.0
2019-04-23 15:10:00,48.58,48.61,48.54,48.57,110758.0,40.381,40.406,40.3478,40.3727,110758.0
2019-04-23 15:15:00,48.58,48.6,48.54,48.59,92797.0,40.381,40.3977,40.3478,40.3893,92797.0
2019-04-23 15:20:00,48.6,48.61,48.56,48.58,166179.0,40.3977,40.406,40.3644,40.381,166179.0
2019-04-23 15:25:00,48.58,48.59,48.48,48.48,99324.0,40.381,40.3893,40.2979,40.2979,99324.0
2019-04-23 15:30:00,48.48,48.52,48.44,48.51,79302.0,40.2979,40.3312,40.2647,40.3228,79302.0
2019-04-23 15:35:00,48.51,48.54,48.47,48.48,95047.0,40.3228,40.3478,40.2896,40.2979,95047.0
2019-04-23 15:40:00,48.48,48.5,48.47,48.5,128434.0,40.2979,40.3145,40.2896,40.3145,128434.0
2019-04-23 15:45:00,48.5,48.51,48.45,48.48,98769.0,40.3145,40.3228,40.273,40.2979,98769.0
2019-04-23 15:50:00,48.48,48.52,48.46,48.49,133901.0,40.2979,40.3312,40.2813,40.3062,133901.0
2019-04-23 15:55:00,48.5,48.5,48.44,48.47,346558.0,40.3145,40.3145,40.2647,40.2896,346558.0
2019-04-24 09:30:00,48.22,48.27,48.01,48.17,106785.0,40.0818,40.1234,39.9072,40.0402,106785.0
2019-04-24 09:35:00,48.16,48.36,48.14,48.35,86524.0,40.0319,40.1982,40.0153,40.1899,86524.0
2019-04-24 09:40:00,48.35,48.37,48.15,48.16,67206.0,40.1899,40.2065,40.0236,40.0319,67206.0
2019-04-24 09:45:00,48.15,48.2,48.1,48.14,88362.0,40.0236,40.0652,39.982,40.0153,88362.0
2019-04-24 09:50:00,48.14,48.19,48.09,48.17,60606.0,40.0153,40.0569,39.9737,40.0402,60606.0
2019-04-24 09:55:00,48.16,48.17,48.1,48.12,91322.0,40.0319,40.0402,39.982,39.9987,91322.0
2019-04-24 10:00:00,48.12,48.2,48.1,48.11,125972.0,39.9987,40.0652,39.982,39.9904,125972.0
2019-04-24 10:05:00,48.11,48.11,47.94,47.96,94986.0,39.9904,39.9904,39.849,39.8657,94986.0
2019-04-24 10:10:00,47.96,48.03,47.91,48.0,64966.0,39.8657,39.9239,39.8241,39.8989,64966.0
2019-04-24 10:15:00,47.99,47.99,47.92,47.94,62625.0,39.8906,39.8906,39.8324,39.849,62625.0
2019-04-24 10:20:00,47.94,47.94,47.83,47.85,52133.0,39.849,39.849,39.7576,39.7742,52133.0
2019-04-24 10:25:00,47.85,47.93,47.84,47.87,115269.0,39.7742,39.8407,39.7659,39.7909,115269.0
2019-04-24 10:30:00,47.87,47.89,47.77,47.8,91199.0,39.7909,39.8075,39.7077,39.7327,91199.0
2019-04-24 10:35:00,47.8,48.03,47.79,47.98,86589.0,39.7327,39.9239,39.7244,39.8823,86589.0
2019-04-24 10:40:00,47.99,48.02,47.93,47.96,51750.0,39.8906,39.9155,39.8407,39.8657,51750.0
2019-04-24 10:45:00,47.96,48.03,47.93,47.95,56075.0,39.8657,39.9239,39.8407,39.8574,56075.0
2019-04-24 10:50:00,47.94,47.95,47.87,47.89,77741.0,39.849,39.8574,39.7909,39.8075,77741.0
2019-04-24 10:55:00,47.9,47.94,47.89,47.91,69512.0,39.8158,39.849,39.8075,39.8241,69512.0
2019-04-24 11:00:00,47.9,47.96,47.88,47.96,70993.0,39.8158,39.8657,39.7992,39.8657,70993.0
2019-04-24 11:05:00,47.95,47.95,47.87,47.91,74373.0,39.8574,39.8574,39.7909,39.8241,74373.0
2019-04-24 11:10:00,47.92,47.95,47.91,47.95,61387.0,39.8324,39.8574,39.8241,39.8574,61387.0
2019-04-24 11:15:00,47.96,47.99,47.91,47.97,62755.0,39.8657,39.8906,39.8241,39.874,62755.0
2019-04-24 11:20:00,47.96,47.99,47.9,47.91,47793.0,39.8657,39.8906,39.8158,39.8241,47793.0
2019-04-24 11:25:00,47.91,47.93,47.86,47.9,42606.0,39.8241,39.8407,39.7826,39.8158,42606.0
2019-04-24 11:30:00,47.9,47.98,47.9,47.96,27026.0,39.8158,39.8823,39.8158,39.8657,27026.0
2019-04-24 11:35:00,47.96,48.0,47.96,47.98,25197.0,39.8657,39.8989,39.8657,39.8823,25197.0
2019-04-24 11:40:00,47.97,48.03,47.96,48.02,52438.0,39.874,39.9239,39.8657,39.9155,52438.0
2019-04-24 11:45:00,48.01,48.01,47.9,47.91,146223.0,39.9072,39.9072,39.8158,39.8241,146223.0
2019-04-24 11:50:00,47.91,47.93,47.81,47.83,78262.0,39.8241,39.8407,39.741,39.7576,78262.0
2019-04-24 11:55:00,47.83,47.86,47.82,47.85,51674.0,39.7576,39.7826,39.7493,39.7742,51674.0
2019-04-24 12:00:00,47.85,47.97,47.84,47.96,106042.0,39.7742,39.874,39.7659,39.8657,106042.0
2019-04-24 12:05:00,47.96,47.98,47.93,47.94,77982.0,39.8657,39.8823,39.8407,39.849,77982.0
2019-04-24 12:10:00,47.94,47.99,47.94,47.97,45920.0,39.849,39.8906,39.849,39.874,45920.0
2019-04-24 12:15:00,47.97,48.05,47.97,47.97,100442.0,39.874,39.9405,39.874,39.874,100442.0
2019-04-24 12:20:00,47.97,48.05,47.96,48.02,35445.0,39.874,39.9405,39.8657,39.9155,35445.0
2019-04-24 12:25:00,48.02,48.06,48.01,48.03,44579.0,39.9155,39.9488,39.9072,39.9239,44579.0
2019-04-24 12:30:00,48.03,48.04,47.92,47.93,102587.0,39.9239,39.9322,39.8324,39.8407,102587.0
2019-04-24 12:35:00,47.93,48.01,47.92,48.0,71304.0,39.8407,39.9072,39.8324,39.8989,71304.0
2019-04-24 12:40:00,48.01,48.02,47.98,48.0,95086.0,39.9072,39.9155,39.8823,39.8989,95086.0
2019-04-24 12:45:00,48.0,48.01,47.95,47.96,61012.0,39.8989,39.9072,39.8574,39.8657,61012.0
2019-04-24 12:50:00,47.97,48.01,47.96,47.99,40748.0,39.874,39.9072,39.8657,39.8906,40748.0
2019-04-24 12:55:00,47.99,48.02,47.98,47.99,93572.0,39.8906,39.9155,39.8823,39.8906,93572.0
2019-04-24 13:00:00,48.0,48.0,47.91,47.91,96939.0,39.8989,39.8989,39.8241,39.8241,96939.0
2019-04-24 13:05:00,47.92,47.95,47.9,47.91,62592.0,39.8324,39.8574,39.8158,39.8241,62592.0
2019-04-24 13:10:00,47.91,47.91,47.84,47.85,76386.0,39.8241,39.8241,39.7659,39.7742,76386.0
2019-04-24 13:15:00,47.85,47.97,47.85,47.93,61116.0,39.7742,39.874,39.7742,39.8407,61116.0
2019-04-24 13:20:00,47.94,48.01,47.93,47.98,121330.0,39.849,39.9072,39.8407,39.8823,121330.0
2019-04-24 13:25:00,47.98,48.01,47.97,48.0,87699.0,39.8823,39.9072,39.874,39.8989,87699.0
2019-04-24 13:30:00,48.0,48.04,47.97,48.03,55067.0,39.8989,39.9322,39.874,39.9239,55067.0
2019-04-24 13:35:00,48.04,48.11,48.03,48.09,56551.0,39.9322,39.9904,39.9239,39.9737,56551.0
2019-04-24 13:40:00,48.09,48.11,48.07,48.1,57957.0,39.9737,39.9904,39.9571,39.982,57957.0
2019-04-24 13:45:00,48.11,48.12,48.08,48.12,98520.0,39.9904,39.9987,39.9654,39.9987,98520.0
2019-04-24 13:50:00,48.11,48.16,48.09,48.15,33661.0,39.9904,40.0319,39.9737,40.0236,33661.0
2019-04-24 13:55:00,48.16,48.21,48.14,48.18,86084.0,40.0319,40.0735,40.0153,40.0485,86084.0
2019-04-24 14:00:00,48.18,48.24,48.14,48.23,123222.0,40.0485,40.0984,40.0153,40.0901,123222.0
2019-04-24 14:05:00,48.23,48.28,48.22,48.23,72322.0,40.0901,40.1317,40.0818,40.0901,72322.0
2019-04-24 14:10:00,48.23,48.26,48.22,48.25,58361.0,40.0901,40.115,40.0818,40.1067,58361.0
2019-04-24 14:15:00,48.26,48.27,48.24,48.25,66196.0,40.115,40.1234,40.0984,40.1067,66196.0
2019-04-24 14:20:00,48.25,48.27,48.22,48.24,55196.0,40.1067,40.1234,40.0818,40.0984,55196.0
2019-04-24 14:25:00,48.24,48.25,48.16,48.19,95902.0,40.0984,40.1067,40.0319,40.0569,95902.0
2019-04-24 14:30:00,48.18,48.25,48.16,48.2,79344.0,40.0485,40.1067,40.0319,40.0652,79344.0
2019-04-24 14:35:00,48.21,48.27,48.2,48.23,75292.0,40.0735,40.1234,40.0652,40.0901,75292.0
2019-04-24 14:40:00,48.23,48.26,48.2,48.2,54646.0,40.0901,40.115,40.0652,40.0652,54646.0
2019-04-24 14:45:00,48.2,48.21,48.15,48.16,61880.0,40.0652,40.0735,40.0236,40.0319,61880.0
2019-04-24 14:50:00,48.16,48.22,48.15,48.22,88758.0,40.0319,40.0818,40.0236,40.0818,88758.0
2019-04-24 14:55:00,48.22,48.26,48.21,48.25,108036.0,40.0818,40.115,40.0735,40.1067,108036.0
2019-04-24 15:00:00,48.25,48.27,48.22,48.25,81569.0,40.1067,40.1234,40.0818,40.1067,81569.0
2019-04-24 15:05:00,48.25,48.27,48.23,48.25,88717.0,40.1067,40.1234,40.0901,40.1067,88717.0
2019-04-24 15:10:00,48.25,48.33,48.25,48.28,183880.0,40.1067,40.1732,40.1067,40.1317,183880.0
2019-04-24 15:15:00,48.27,48.34,48.27,48.34,134000.0,40.1234,40.1815,40.1234,40.1815,134000.0
2019-04-24 15:20:00,48.34,48.42,48.3,48.37,115277.0,40.1815,40.248,40.1483,40.2065,115277.0
2019-04-24 15:25:00,48.36,48.42,48.36,48.4,65336.0,40.1982,40.248,40.1982,40.2314,65336.0
2019-04-24 15:30:00,48.41,48.46,48.39,48.4,109036.0,40.2397,40.2813,40.2231,40.2314,109036.0
2019-04-24 15:35:00,48.4,48.42,48.36,48.36,55832.0,40.2314,40.248,40.1982,40.1982,55832.0
2019-04-24 15:40:00,48.37,48.37,48.33,48.36,118835.0,40.2065,40.2065,40.1732,40.1982,118835.0
2019-04-24 15:45:00,48.36,48.36,48.32,48.33,100653.0,40.1982,40.1982,40.1649,40.1732,100653.0
2019-04-24 15:50:00,48.32,48.32,48.21,48.22,228105.0,40.1649,40.1649,40.0735,40.0818,228105.0
2019-04-24 15:55:00,48.22,48.23,48.13,48.16,511617.0,40.0818,40.0901,40.007,40.0319,511617.0
2019-04-25 09:30:00,48.02,48.03,47.75,48.01,194858.0,39.9155,39.9239,39.6911,39.9072,194858.0
2019-04-25 09:35:00,48.01,48.09,47.89,47.96,77715.0,39.9072,39.9737,39.8075,39.8657,77715.0
2019-04-25 09:40:00,47.96,48.05,47.91,48.03,67764.0,39.8657,39.9405,39.8241,39.9239,67764.0
2019-04-25 09:45:00,48.03,48.04,47.96,48.04,57029.0,39.9239,39.9322,39.8657,39.9322,57029.0
2019-04-25 09:50:00,48.03,48.03,47.87,47.9,129681.0,39.9239,39.9239,39.7909,39.8158,129681.0
2019-04-25 09:55:00,47.9,47.98,47.87,47.95,84434.0,39.8158,39.8823,39.7909,39.8574,84434.0
2019-04-25 10:00:00,47.96,47.99,47.91,47.94,66313.0,39.8657,39.8906,39.8241,39.849,66313.0
2019-04-25 10:05:00,47.94,48.01,47.89,47.98,85416.0,39.849,39.9072,39.8075,39.8823,85416.0
2019-04-25 10:10:00,47.99,48.0,47.89,47.91,68641.0,39.8906,39.8989,39.8075,39.8241,68641.0
2019-04-25 10:15:00,47.91,47.94,47.89,47.94,55104.0,39.8241,39.849,39.8075,39.849,55104.0
2019-04-25 10:20:00,47.93,47.97,47.91,47.94,60227.0,39.8407,39.874,39.8241,39.849,60227.0
2019-04-25 10:25:00,47.95,47.97,47.92,47.96,52425.0,39.8574,39.874,39.8324,39.8657,52425.0
2019-04-25 10:30:00,47.96,47.96,47.86,47.9,90191.0,39.8657,39.8657,39.7826,39.8158,90191.0
2019-04-25 10:35:00,47.9,47.99,47.89,47.97,73808.0,39.8158,39.8906,39.8075,39.874,73808.0
2019-04-25 10:40:00,47.97,47.97,47.91,47.95,62782.0,39.874,39.874,39.8241,39.8574,62782.0
2019-04-25 10:45:00,47.96,48.07,47.95,48.05,141941.0,39.8657,39.9571,39.8574,39.9405,141941.0
2019-04-25 10:50:00,48.05,48.16,48.04,48.11,53219.0,39.9405,40.0319,39.9322,39.9904,53219.0
2019-04-25 10:55:00,48.11,48.23,48.08,48.22,59028.0,39.9904,40.0901,39.9654,40.0818,59028.0
2019-04-25 11:00:00,48.23,48.33,48.23,48.29,68361.0,40.0901,40.1732,40.0901,40.14,68361.0
2019-04-25 11:05:00,48.3,48.32,48.25,48.29,67884.0,40.1483,40.1649,40.1067,40.14,67884.0
2019-04-25 11:10:00,48.28,48.45,48.26,48.45,121504.0,40.1317,40.273,40.115,40.273,121504.0
2019-04-25 11:15:00,48.45,48.49,48.39,48.48,66205.0,40.273,40.3062,40.2231,40.2979,66205.0
2019-04-25 11:20:00,48.48,48.69,48.47,48.67,146822.0,40.2979,40.4725,40.2896,40.4558,146822.0
2019-04-25 11:25:00,48.67,48.76,48.62,48.62,84937.0,40.4558,40.5307,40.4143,40.4143,84937.0
2019-04-25 11:30:00,48.62,48.75,48.62,48.73,65294.0,40.4143,40.5223,40.4143,40.5057,65294.0
2019-04-25 11:35:00,48.73,48.8,48.71,48.79,64378.0,40.5057,40.5639,40.4891,40.5556,64378.0
2019-04-25 11:40:00,48.79,48.8,48.73,48.78,58942.0,40.5556,40.5639,40.5057,40.5473,58942.0
2019-04-25 11:45:00,48.78,48.81,48.75,48.77,253048.0,40.5473,40.5722,40.5223,40.539,253048.0
2019-04-25 11:50:00,48.77,48.8,48.75,48.8,119260.0,40.539,40.5639,40.5223,40.5639,119260.0
2019-04-25 11:55:00,48.8,48.88,48.79,48.85,109507.0,40.5639,40.6304,40.5556,40.6055,109507.0
2019-04-25 12:00:00,48.85,48.89,48.67,48.7,99289.0,40.6055,40.6387,40.4558,40.4808,99289.0
2019-04-25 12:05:00,48.7,48.78,48.68,48.77,53733.0,40.4808,40.5473,40.4642,40.539,53733.0
2019-04-25 12:10:00,48.77,48.78,48.68,48.72,84576.0,40.539,40.5473,40.4642,40.4974,84576.0
2019-04-25 12:15:00,48.72,48.79,48.69,48.78,36071.0,40.4974,40.5556,40.4725,40.5473,36071.0
2019-04-25 12:20:00,48.79,48.91,48.79,48.86,50963.0,40.5556,40.6553,40.5556,40.6138,50963.0
2019-04-25 12:25:00,48.86,48.91,48.81,48.82,66138.0,40.6138,40.6553,40.5722,40.5805,66138.0
2019-04-25 12:30:00,48.82,48.85,48.8,48.84,50736.0,40.5805,40.6055,40.5639,40.5972,50736.0
2019-04-25 12:35:00,48.85,48.86,48.8,48.8,57011.0,40.6055,40.6138,40.5639,40.5639,57011.0
2019-04-25 12:40:00,48.8,48.92,48.8,48.89,49833.0,40.5639,40.6637,40.5639,40.6387,49833.0
2019-04-25 12:45:00,48.88,48.9,48.84,48.84,60320.0,40.6304,40.647,40.5972,40.5972,60320.0
2019-04-25 12:50:00,48.84,48.92,48.83,48.88,64063.0,40.5972,40.6637,40.5888,40.6304,64063.0
2019-04-25 12:55:00,48.88,48.88,48.83,48.87,61186.0,40.6304,40.6304,40.5888,40.6221,61186.0
2019-04-25 13:00:00,48.88,48.9,48.81,48.82,53614.0,40.6304,40.647,40.5722,40.5805,53614.0
2019-04-25 13:05:00,48.82,48.85,48.78,48.79,54476.0,40.5805,40.6055,40.5473,40.5556,54476.0
2019-04-25 13:10:00,48.78,48.82,48.76,48.82,27057.0,40.5473,40.5805,40.5307,40.5805,27057.0
2019-04-25 13:15:00,48.82,48.83,48.77,48.79,44894.0,40.5805,40.5888,40.539,40.5556,44894.0
2019-04-25 13:20:00,48.79,48.81,48.74,48.76,43245.0,40.5556,40.5722,40.514,40.5307,43245.0
2019-04-25 13:25:00,48.75,48.75,48.73,48.75,54443.0,40.5223,40.5223,40.5057,40.5223,54443.0
2019-04-25 13:30:00,48.75,48.82,48.74,48.81,48380.0,40.5223,40.5805,40.514,40.5722,48380.0
2019-04-25 13:35:00,48.8,48.83,48.77,48.81,28719.0,40.5639,40.5888,40.539,40.5722,28719.0
2019-04-25 13:40:00,48.81,48.87,48.79,48.86,41867.0,40.5722,40.6221,40.5556,40.6138,41867.0
2019-04-25 13:45:00,48.86,48.86,48.81,48.82,38842.0,40.6138,40.6138,40.5722,40.5805,38842.0
2019-04-25 13:50:00,48.82,48.87,48.81,48.82,29376.0,40.5805,40.6221,40.5722,40.5805,29376.0
2019-04-25 13:55:00,48.82,48.9,48.81,48.88,52890.0,40.5805,40.647,40.5722,40.6304,52890.0
2019-04-25 14:00:00,48.88,48.95,48.86,48.92,41883.0,40.6304,40.6886,40.6138,40.6637,41883.0
2019-04-25 14:05:00,48.92,48.95,48.91,48.95,38259.0,40.6637,40.6886,40.6553,40.6886,38259.0
2019-04-25 14:10:00,48.95,48.96,48.88,48.9,42443.0,40.6886,40.6969,40.6304,40.647,42443.0
2019-04-25 14:15:00,48.9,48.96,48.88,48.93,43633.0,40.647,40.6969,40.6304,40.672,43633.0
2019-04-25 14:20:00,48.93,48.93,48.9,48.91,37980.0,40.672,40.672,40.647,40.6553,37980.0
2019-04-25 14:25:00,48.9,48.93,48.88,48.91,90300.0,40.647,40.672,40.6304,40.6553,90300.0
2019-04-25 14:30:00,48.92,48.94,48.9,48.91,54924.0,40.6637,40.6803,40.647,40.6553,54924.0
2019-04-25 14:35:00,48.91,48.93,48.88,48.89,56403.0,40.6553,40.672,40.6304,40.6387,56403.0
2019-04-25 14:40:00,48.88,48.88,48.82,48.83,49695.0,40.6304,40.6304,40.5805,40.5888,49695.0
2019-04-25 14:45:00,48.83,48.83,48.76,48.76,73499.0,40.5888,40.5888,40.5307,40.5307,73499.0
2019-04-25 14:50:00,48.77,48.84,48.76,48.83,48376.0,40.539,40.5972,40.5307,40.5888,48376.0
2019-04-25 14:55:00,48.84,48.84,48.78,48.8,62320.0,40.5972,40.5972,40.5473,40.5639,62320.0
2019-04-25 15:00:00,48.8,48.81,48.73,48.75,58400.0,40.5639,40.5722,40.5057,40.5223,58400.0
2019-04-25 15:05:00,48.76,48.76,48.73,48.74,48617.0,40.5307,40.5307,40.5057,40.514,48617.0
2019-04-25 15:10:00,48.74,48.75,48.64,48.64,53893.0,40.514,40.5223,40.4309,40.4309,53893.0
2019-04-25 15:15:00,48.64,48.78,48.63,48.76,86578.0,40.4309,40.5473,40.4226,40.5307,86578.0
2019-04-25 15:20:00,48.76,48.77,48.72,48.76,67439.0,40.5307,40.539,40.4974,40.5307,67439.0
2019-04-25 15:25:00,48.76,48.83,48.75,48.79,115564.0,40.5307,40.5888,40.5223,40.5556,115564.0
2019-04-25 15:30:00,48.8,48.83,48.77,48.79,86175.0,40.5639,40.5888,40.539,40.5556,86175.0
2019-04-25 15:35:00,48.79,48.79,48.73,48.75,84721.0,40.5556,40.5556,40.5057,40.5223,84721.0
2019-04-25 15:40:00,48.75,48.78,48.73,48.73,113525.0,40.5223,40.5473,40.5057,40.5057,113525.0
2019-04-25 15:45:00,48.73,48.76,48.69,48.7,103475.0,40.5057,40.5307,40.4725,40.4808,103475.0
2019-04-25 15:50:00,48.7,48.75,48.68,48.68,116699.0,40.4808,40.5223,40.4642,40.4642,116699.0
2019-04-25 15:55:00,48.68,48.69,48.55,48.56,380735.0,40.4642,40.4725,40.3561,40.3644,380735.0
2019-04-26 09:30:00,48.19,48.46,48.19,48.25,71004.0,40.2884,40.5142,40.2884,40.3386,71004.0
2019-04-26 09:35:00,48.25,48.3,48.11,48.19,30550.0,40.3386,40.3804,40.2216,40.2884,30550.0
2019-04-26 09:40:00,48.19,48.29,48.14,48.15,25552.0,40.2884,40.372,40.2466,40.255,25552.0
2019-04-26 09:45:00,48.16,48.28,48.15,48.26,56712.0,40.2634,40.3637,40.255,40.347,56712.0
2019-04-26 09:50:00,48.25,48.28,48.17,48.17,36617.0,40.3386,40.3637,40.2717,40.2717,36617.0
2019-04-26 09:55:00,48.17,48.19,47.94,47.95,96165.0,40.2717,40.2884,40.0794,40.0878,96165.0
2019-04-26 10:00:00,47.96,48.03,47.95,48.03,42004.0,40.0962,40.1547,40.0878,40.1547,42004.0
2019-04-26 10:05:00,48.03,48.04,47.9,47.91,41383.0,40.1547,40.163,40.046,40.0544,41383.0
2019-04-26 10:10:00,47.92,47.92,47.81,47.82,31610.0,40.0627,40.0627,39.9708,39.9791,31610.0
2019-04-26 10:15:00,47.82,47.89,47.81,47.87,26326.0,39.9791,40.0376,39.9708,40.0209,26326.0
2019-04-26 10:20:00,47.87,47.99,47.86,47.96,42435.0,40.0209,40.1212,40.0126,40.0962,42435.0
2019-04-26 10:25:00,47.96,47.98,47.94,47.95,25279.0,40.0962,40.1129,40.0794,40.0878,25279.0
2019-04-26 10:30:00,47.96,48.01,47.95,47.98,27218.0,40.0962,40.138,40.0878,40.1129,27218.0
2019-04-26 10:35:00,47.99,48.0,47.8,47.8,47737.0,40.1212,40.1296,39.9624,39.9624,47737.0
2019-04-26 10:40:00,47.81,47.81,47.75,47.76,94468.0,39.9708,39.9708,39.9206,39.929,94468.0
2019-04-26 10:45:00,47.76,47.76,47.65,47.65,255799.0,39.929,39.929,39.837,39.837,255799.0
2019-04-26 10:50:00,47.65,47.7,47.6,47.67,45751.0,39.837,39.8788,39.7952,39.8537,45751.0
2019-04-26 10:55:00,47.67,47.68,47.6,47.62,34000.0,39.8537,39.8621,39.7952,39.8119,34000.0
2019-04-26 11:00:00,47.62,47.62,47.51,47.52,26272.0,39.8119,39.8119,39.7199,39.7283,26272.0
2019-04-26 11:05:00,47.53,47.62,47.51,47.62,51591.0,39.7367,39.8119,39.7199,39.8119,51591.0
2019-04-26 11:10:00,47.62,47.68,47.6,47.66,133934.0,39.8119,39.8621,39.7952,39.8453,133934.0
2019-04-26 11:15:00,47.66,47.67,47.59,47.6,141429.0,39.8453,39.8537,39.7868,39.7952,141429.0
2019-04-26 11:20:00,47.59,47.65,47.56,47.64,163993.0,39.7868,39.837,39.7617,39.8286,163993.0
2019-04-26 11:25:00,47.65,47.8,47.65,47.8,52353.0,39.837,39.9624,39.837,39.9624,52353.0
2019-04-26 11:30:00,47.8,47.83,47.79,47.83,64819.0,39.9624,39.9875,39.954,39.9875,64819.0
2019-04-26 11:35:00,47.83,47.95,47.83,47.95,50571.0,39.9875,40.0878,39.9875,40.0878,50571.0
2019-04-26 11:40:00,47.95,47.99,47.91,47.94,26028.0,40.0878,40.1212,40.0544,40.0794,26028.0
2019-04-26 11:45:00,47.94,48.01,47.93,47.99,42641.0,40.0794,40.138,40.0711,40.1212,42641.0
2019-04-26 11:50:00,47.99,48.01,47.97,48.01,44255.0,40.1212,40.138,40.1045,40.138,44255.0
2019-04-26 11:55:00,48.0,48.01,47.94,47.97,60836.0,40.1296,40.138,40.0794,40.1045,60836.0
2019-04-26 12:00:00,47.97,48.09,47.97,48.04,67580.0,40.1045,40.2048,40.1045,40.163,67580.0
2019-04-26 12:05:00,48.04,48.04,47.99,48.01,74605.0,40.163,40.163,40.1212,40.138,74605.0
2019-04-26 12:10:00,48.01,48.06,48.0,48.04,53806.0,40.138,40.1798,40.1296,40.163,53806.0
2019-04-26 12:15:00,48.04,48.11,48.04,48.07,39250.0,40.163,40.2216,40.163,40.1881,39250.0
2019-04-26 12:20:00,48.07,48.14,48.06,48.1,46325.0,40.1881,40.2466,40.1798,40.2132,46325.0
2019-04-26 12:25:00,48.11,48.12,48.06,48.09,52447.0,40.2216,40.2299,40.1798,40.2048,52447.0
2019-04-26 12:30:00,48.09,48.17,48.07,48.11,30613.0,40.2048,40.2717,40.1881,40.2216,30613.0
2019-04-26 12:35:00,48.11,48.11,48.03,48.08,16429.0,40.2216,40.2216,40.1547,40.1965,16429.0
2019-04-26 12:40:00,48.07,48.11,48.01,48.11,26771.0,40.1881,40.2216,40.138,40.2216,26771.0
2019-04-26 12:45:00,48.1,48.14,48.09,48.13,36988.0,40.2132,40.2466,40.2048,40.2383,36988.0
2019-04-26 12:50:00,48.13,48.19,48.12,48.17,36012.0,40.2383,40.2884,40.2299,40.2717,36012.0
2019-04-26 12:55:00,48.18,48.24,48.17,48.23,66153.0,40.2801,40.3302,40.2717,40.3219,66153.0
2019-04-26 13:00:00,48.23,48.27,48.22,48.25,63343.0,40.3219,40.3553,40.3135,40.3386,63343.0
2019-04-26 13:05:00,48.25,48.3,48.21,48.25,46188.0,40.3386,40.3804,40.3052,40.3386,46188.0
2019-04-26 13:10:00,48.25,48.32,48.24,48.28,51354.0,40.3386,40.3971,40.3302,40.3637,51354.0
2019-04-26 13:15:00,48.28,48.28,48.23,48.26,43223.0,40.3637,40.3637,40.3219,40.347,43223.0
2019-04-26 13:20:00,48.25,48.3,48.23,48.29,41192.0,40.3386,40.3804,40.3219,40.372,41192.0
2019-04-26 13:25:00,48.29,48.3,48.28,48.3,31414.0,40.372,40.3804,40.3637,40.3804,31414.0
2019-04-26 13:30:00,48.29,48.3,48.25,48.26,43044.0,40.372,40.3804,40.3386,40.347,43044.0
2019-04-26 13:35:00,48.27,48.35,48.26,48.29,54454.0,40.3553,40.4222,40.347,40.372,54454.0
2019-04-26 13:40:00,48.29,48.29,48.23,48.26,22400.0,40.372,40.372,40.3219,40.347,22400.0
2019-04-26 13:45:00,48.26,48.33,48.24,48.3,46654.0,40.347,40.4055,40.3302,40.3804,46654.0
2019-04-26 13:50:00,48.3,48.37,48.26,48.36,24942.0,40.3804,40.4389,40.347,40.4306,24942.0
2019-04-26 13:55:00,48.37,48.37,48.31,48.32,48557.0,40.4389,40.4389,40.3888,40.3971,48557.0
2019-04-26 14:00:00,48.31,48.32,48.17,48.22,73530.0,40.3888,40.3971,40.2717,40.3135,73530.0
2019-04-26 14:05:00,48.22,48.28,48.2,48.28,45783.0,40.3135,40.3637,40.2968,40.3637,45783.0
2019-04-26 14:10:00,48.27,48.28,48.24,48.25,39089.0,40.3553,40.3637,40.3302,40.3386,39089.0
2019-04-26 14:15:00,48.25,48.28,48.25,48.26,43011.0,40.3386,40.3637,40.3386,40.347,43011.0
2019-04-26 14:20:00,48.26,48.32,48.25,48.31,47779.0,40.347,40.3971,40.3386,40.3888,47779.0
2019-04-26 14:25:00,48.31,48.33,48.31,48.33,10953.0,40.3888,40.4055,40.3888,40.4055,10953.0
2019-04-26 14:30:00,48.32,48.33,48.24,48.26,93718.0,40.3971,40.4055,40.3302,40.347,93718.0
2019-04-26 14:35:00,48.27,48.39,48.26,48.36,84009.0,40.3553,40.4557,40.347,40.4306,84009.0
2019-04-26 14:40:00,48.36,48.37,48.3,48.35,114172.0,40.4306,40.4389,40.3804,40.4222,114172.0
2019-04-26 14:45:00,48.35,48.36,48.29,48.32,53826.0,40.4222,40.4306,40.372,40.3971,53826.0
2019-04-26 14:50:00,48.32,48.34,48.27,48.29,52652.0,40.3971,40.4139,40.3553,40.372,52652.0
2019-04-26 14:55:00,48.28,48.3,48.25,48.29,47134.0,40.3637,40.3804,40.3386,40.372,47134.0
2019-04-26 15:00:00,48.3,48.36,48.28,48.35,90550.0,40.3804,40.4306,40.3637,40.4222,90550.0
2019-04-26 15:05:00,48.35,48.37,48.32,48.35,71203.0,40.4222,40.4389,40.3971,40.4222,71203.0
2019-04-26 15:10:00,48.36,48.37,48.33,48.36,68835.0,40.4306,40.4389,40.4055,40.4306,68835.0
2019-04-26 15:15:00,48.36,48.39,48.36,48.39,47145.0,40.4306,40.4557,40.4306,40.4557,47145.0
2019-04-26 15:20:00,48.39,48.41,48.37,48.39,66297.0,40.4557,40.4724,40.4389,40.4557,66297.0
2019-04-26 15:25:00,48.38,48.42,48.36,48.41,94243.0,40.4473,40.4807,40.4306,40.4724,94243.0
2019-04-26 15:30:00,48.41,48.42,48.32,48.36,65422.0,40.4724,40.4807,40.3971,40.4306,65422.0
2019-04-26 15:35:00,48.37,48.44,48.35,48.4,100951.0,40.4389,40.4975,40.4222,40.464,100951.0
2019-04-26 15:40:00,48.4,48.41,48.32,48.37,72515.0,40.464,40.4724,40.3971,40.4389,72515.0
2019-04-26 15:45:00,48.37,48.38,48.33,48.37,92541.0,40.4389,40.4473,40.4055,40.4389,92541.0
2019-04-26 15:50:00,48.37,48.4,48.34,48.4,100204.0,40.4389,40.464,40.4139,40.464,100204.0
2019-04-26 15:55:00,48.4,48.46,48.36,48.43,219502.0,40.464,40.5142,40.4306,40.4891,219502.0
2019-04-29 09:30:00,48.3,48.88,48.27,48.88,298154.0,40.3804,40.8653,40.3553,40.8653,298154.0
2019-04-29 09:35:00,48.88,49.18,48.82,49.1,123021.0,40.8653,41.1161,40.8151,41.0492,123021.0
2019-04-29 09:40:00,49.12,49.37,49.11,49.35,303408.0,41.066,41.275,41.0576,41.2582,303408.0
2019-04-29 09:45:00,49.35,49.48,49.34,49.38,96145.0,41.2582,41.3669,41.2499,41.2833,96145.0
2019-04-29 09:50:00,49.38,49.45,49.37,49.44,56863.0,41.2833,41.3418,41.275,41.3335,56863.0
2019-04-29 09:55:00,49.44,49.74,49.4,49.73,94456.0,41.3335,41.5843,41.3,41.5759,94456.0
2019-04-29 10:00:00,49.74,49.74,49.47,49.5,57436.0,41.5843,41.5843,41.3586,41.3836,57436.0
2019-04-29 10:05:00,49.49,49.49,49.39,49.41,27614.0,41.3753,41.3753,41.2917,41.3084,27614.0
2019-04-29 10:10:00,49.41,49.47,49.38,49.47,59612.0,41.3084,41.3586,41.2833,41.3586,59612.0
2019-04-29 10:15:00,49.47,49.55,49.44,49.53,60117.0,41.3586,41.4255,41.3335,41.4087,60117.0
2019-04-29 10:20:00,49.54,49.56,49.51,49.55,38734.0,41.4171,41.4338,41.392,41.4255,38734.0
2019-04-29 10:25:00,49.54,49.67,49.54,49.67,55933.0,41.4171,41.5258,41.4171,41.5258,55933.0
2019-04-29 10:30:00,49.67,49.72,49.65,49.68,55582.0,41.5258,41.5676,41.5091,41.5341,55582.0
2019-04-29 10:35:00,49.67,49.76,49.65,49.69,60001.0,41.5258,41.601,41.5091,41.5425,60001.0
2019-04-29 10:40:00,49.69,49.8,49.67,49.77,63760.0,41.5425,41.6345,41.5258,41.6094,63760.0
2019-04-29 10:45:00,49.77,49.85,49.74,49.84,51120.0,41.6094,41.6763,41.5843,41.6679,51120.0
2019-04-29 10:50:00,49.84,49.86,49.79,49.84,74442.0,41.6679,41.6846,41.6261,41.6679,74442.0
2019-04-29 10:55:00,49.84,49.84,49.68,49.72,67339.0,41.6679,41.6679,41.5341,41.5676,67339.0
2019-04-29 11:00:00,49.72,49.83,49.7,49.83,59240.0,41.5676,41.6595,41.5509,41.6595,59240.0
2019-04-29 11:05:00,49.83,49.84,49.76,49.8,46702.0,41.6595,41.6679,41.601,41.6345,46702.0
2019-04-29 11:10:00,49.8,49.83,49.78,49.8,44056.0,41.6345,41.6595,41.6177,41.6345,44056.0
2019-04-29 11:15:00,49.8,49.85,49.78,49.83,44910.0,41.6345,41.6763,41.6177,41.6595,44910.0
2019-04-29 11:20:00,49.82,49.82,49.64,49.64,30378.0,41.6512,41.6512,41.5007,41.5007,30378.0
2019-04-29 11:25:00,49.64,49.69,49.58,49.58,25384.0,41.5007,41.5425,41.4505,41.4505,25384.0
2019-04-29 11:30:00,49.58,49.63,49.57,49.62,30819.0,41.4505,41.4923,41.4422,41.484,30819.0
2019-04-29 11:35:00,49.61,49.64,49.56,49.57,49882.0,41.4756,41.5007,41.4338,41.4422,49882.0
2019-04-29 11:40:00,49.56,49.59,49.52,49.53,20698.0,41.4338,41.4589,41.4004,41.4087,20698.0
2019-04-29 11:45:00,49.52,49.6,49.52,49.56,17081.0,41.4004,41.4673,41.4004,41.4338,17081.0
2019-04-29 11:50:00,49.56,49.68,49.56,49.65,31360.0,41.4338,41.5341,41.4338,41.5091,31360.0
2019-04-29 11:55:00,49.65,49.77,49.65,49.72,43588.0,41.5091,41.6094,41.5091,41.5676,43588.0
2019-04-29 12:00:00,49.71,49.77,49.68,49.75,39078.0,41.5592,41.6094,41.5341,41.5927,39078.0
2019-04-29 12:05:00,49.75,49.84,49.75,49.84,60279.0,41.5927,41.6679,41.5927,41.6679,60279.0
2019-04-29 12:10:00,49.84,49.89,49.83,49.89,73259.0,41.6679,41.7097,41.6595,41.7097,73259.0
2019-04-29 12:15:00,49.89,49.89,49.81,49.88,41932.0,41.7097,41.7097,41.6428,41.7013,41932.0
2019-04-29 12:20:00,49.88,49.89,49.86,49.89,39664.0,41.7013,41.7097,41.6846,41.7097,39664.0
2019-04-29 12:25:00,49.88,49.94,49.82,49.85,72295.0,41.7013,41.7515,41.6512,41.6763,72295.0
2019-04-29 12:30:00,49.85,49.85,49.81,49.82,35555.0,41.6763,41.6763,41.6428,41.6512,35555.0
2019-04-29 12:35:00,49.82,49.82,49.65,49.65,58488.0,41.6512,41.6512,41.5091,41.5091,58488.0
2019-04-29 12:40:00,49.65,49.66,49.61,49.61,12631.0,41.5091,41.5174,41.4756,41.4756,12631.0
2019-04-29 12:45:00,49.62,49.7,49.61,49.7,19702.0,41.484,41.5509,41.4756,41.5509,19702.0
2019-04-29 12:50:00,49.71,49.79,49.7,49.78,53182.0,41.5592,41.6261,41.5509,41.6177,53182.0
2019-04-29 12:55:00,49.79,49.86,49.78,49.86,43315.0,41.6261,41.6846,41.6177,41.6846,43315.0
2019-04-29 13:00:00,49.86,49.86,49.77,49.78,39028.0,41.6846,41.6846,41.6094,41.6177,39028.0
2019-04-29 13:05:00,49.79,49.8,49.72,49.8,32111.0,41.6261,41.6345,41.5676,41.6345,32111.0
2019-04-29 13:10:00,49.8,49.83,49.74,49.75,44384.0,41.6345,41.6595,41.5843,41.5927,44384.0
2019-04-29 13:15:00,49.75,49.79,49.75,49.79,37549.0,41.5927,41.6261,41.5927,41.6261,37549.0
2019-04-29 13:20:00,49.78,49.85,49.78,49.78,53841.0,41.6177,41.6763,41.6177,41.6177,53841.0
2019-04-29 13:25:00,49.78,49.78,49.74,49.75,23970.0,41.6177,41.6177,41.5843,41.5927,23970.0
2019-04-29 13:30:00,49.75,49.76,49.68,49.7,10197.0,41.5927,41.601,41.5341,41.5509,10197.0
2019-04-29 13:35:00,49.69,49.74,49.68,49.71,14595.0,41.5425,41.5843,41.5341,41.5592,14595.0
2019-04-29 13:40:00,49.71,49.72,49.69,49.72,7169.0,41.5592,41.5676,41.5425,41.5676,7169.0
2019-04-29 13:45:00,49.73,49.74,49.66,49.68,22571.0,41.5759,41.5843,41.5174,41.5341,22571.0
2019-04-29 13:50:00,49.69,49.71,49.67,49.67,15108.0,41.5425,41.5592,41.5258,41.5258,15108.0
2019-04-29 13:55:00,49.67,49.73,49.66,49.7,37837.0,41.5258,41.5759,41.5174,41.5509,37837.0
2019-04-29 14:00:00,49.71,49.76,49.69,49.7,64473.0,41.5592,41.601,41.5425,41.5509,64473.0
2019-04-29 14:05:00,49.69,49.75,49.68,49.74,45387.0,41.5425,41.5927,41.5341,41.5843,45387.0
2019-04-29 14:10:00,49.75,49.75,49.64,49.68,53837.0,41.5927,41.5927,41.5007,41.5341,53837.0
2019-04-29 14:15:00,49.68,49.71,49.66,49.7,23423.0,41.5341,41.5592,41.5174,41.5509,23423.0
2019-04-29 14:20:00,49.71,49.73,49.69,49.7,79603.0,41.5592,41.5759,41.5425,41.5509,79603.0
2019-04-29 14:25:00,49.7,49.71,49.66,49.69,86044.0,41.5509,41.5592,41.5174,41.5425,86044.0
2019-04-29 14:30:00,49.68,49.71,49.64,49.64,58149.0,41.5341,41.5592,41.5007,41.5007,58149.0
2019-04-29 14:35:00,49.65,49.71,49.63,49.66,70766.0,41.5091,41.5592,41.4923,41.5174,70766.0
2019-04-29 14:40:00,49.66,49.71,49.66,49.7,59814.0,41.5174,41.5592,41.5174,41.5509,59814.0
2019-04-29 14:45:00,49.7,49.75,49.67,49.72,67611.0,41.5509,41.5927,41.5258,41.5676,67611.0
2019-04-29 14:50:00,49.72,49.75,49.68,49.68,55200.0,41.5676,41.5927,41.5341,41.5341,55200.0
2019-04-29 14:55:00,49.68,49.68,49.58,49.58,28250.0,41.5341,41.5341,41.4505,41.4505,28250.0
2019-04-29 15:00:00,49.58,49.7,49.57,49.7,58686.0,41.4505,41.5509,41.4422,41.5509,58686.0
2019-04-29 15:05:00,49.69,49.75,49.68,49.72,56779.0,41.5425,41.5927,41.5341,41.5676,56779.0
2019-04-29 15:10:00,49.71,49.76,49.68,49.76,68733.0,41.5592,41.601,41.5341,41.601,68733.0
2019-04-29 15:15:00,49.76,49.79,49.74,49.79,88864.0,41.601,41.6261,41.5843,41.6261,88864.0
2019-04-29 15:20:00,49.78,49.81,49.75,49.78,60793.0,41.6177,41.6428,41.5927,41.6177,60793.0
2019-04-29 15:25:00,49.78,49.8,49.76,49.78,65752.0,41.6177,41.6345,41.601,41.6177,65752.0
2019-04-29 15:30:00,49.77,49.77,49.64,49.64,84773.0,41.6094,41.6094,41.5007,41.5007,84773.0
2019-04-29 15:35:00,49.64,49.68,49.59,49.6,80200.0,41.5007,41.5341,41.4589,41.4673,80200.0
2019-04-29 15:40:00,49.61,49.61,49.51,49.55,64971.0,41.4756,41.4756,41.392,41.4255,64971.0
2019-04-29 15:45:00,49.55,49.56,49.47,49.49,96432.0,41.4255,41.4338,41.3586,41.3753,96432.0
2019-04-29 15:50:00,49.49,49.5,49.45,49.47,93694.0,41.3753,41.3836,41.3418,41.3586,93694.0
2019-04-29 15:55:00,49.47,49.48,49.38,49.38,321388.0,41.3586,41.3669,41.2833,41.2833,321388.0
2019-04-30 09:30:00,49.49,49.61,49.42,49.56,47916.0,41.3753,41.4756,41.3168,41.4338,47916.0
2019-04-30 09:35:00,49.54,49.56,49.4,49.4,56821.0,41.4171,41.4338,41.3,41.3,56821.0
2019-04-30 09:40:00,49.41,49.47,49.21,49.22,74089.0,41.3084,41.3586,41.1412,41.1496,74089.0
2019-04-30 09:45:00,49.21,49.29,49.19,49.28,54392.0,41.1412,41.2081,41.1245,41.1997,54392.0
2019-04-30 09:50:00,49.28,49.35,49.15,49.18,93903.0,41.1997,41.2582,41.091,41.1161,93903.0
2019-04-30 09:55:00,49.17,49.22,49.13,49.18,72840.0,41.1078,41.1496,41.0743,41.1161,72840.0
2019-04-30 10:00:00,49.19,49.2,49.06,49.12,120484.0,41.1245,41.1328,41.0158,41.066,120484.0
2019-04-30 10:05:00,49.12,49.21,49.12,49.19,70714.0,41.066,41.1412,41.066,41.1245,70714.0
2019-04-30 10:10:00,49.19,49.22,49.13,49.19,66678.0,41.1245,41.1496,41.0743,41.1245,66678.0
2019-04-30 10:15:00,49.19,49.25,49.16,49.19,62738.0,41.1245,41.1746,41.0994,41.1245,62738.0
2019-04-30 10:20:00,49.2,49.26,49.17,49.2,45844.0,41.1328,41.183,41.1078,41.1328,45844.0
2019-04-30 10:25:00,49.21,49.27,49.17,49.27,53015.0,41.1412,41.1914,41.1078,41.1914,53015.0
2019-04-30 10:30:00,49.28,49.33,49.24,49.29,93888.0,41.1997,41.2415,41.1663,41.2081,93888.0
2019-04-30 10:35:00,49.29,49.33,49.28,49.28,37653.0,41.2081,41.2415,41.1997,41.1997,37653.0
2019-04-30 10:40:00,49.29,49.31,49.22,49.23,47893.0,41.2081,41.2248,41.1496,41.1579,47893.0
2019-04-30 10:45:00,49.22,49.27,49.19,49.19,56495.0,41.1496,41.1914,41.1245,41.1245,56495.0
2019-04-30 10:50:00,49.19,49.21,49.16,49.2,84553.0,41.1245,41.1412,41.0994,41.1328,84553.0
2019-04-30 10:55:00,49.2,49.21,49.17,49.18,86685.0,41.1328,41.1412,41.1078,41.1161,86685.0
2019-04-30 11:00:00,49.18,49.19,48.98,49.03,81139.0,41.1161,41.1245,40.9489,40.9907,81139.0
2019-04-30 11:05:00,49.03,49.08,48.98,49.02,56043.0,40.9907,41.0325,40.9489,40.9824,56043.0
2019-04-30 11:10:00,49.03,49.18,49.02,49.18,55627.0,40.9907,41.1161,40.9824,41.1161,55627.0
2019-04-30 11:15:00,49.18,49.21,49.14,49.17,85810.0,41.1161,41.1412,41.0827,41.1078,85810.0
2019-04-30 11:20:00,49.17,49.21,49.15,49.18,64792.0,41.1078,41.1412,41.091,41.1161,64792.0
2019-04-30 11:25:00,49.18,49.2,49.13,49.17,52089.0,41.1161,41.1328,41.0743,41.1078,52089.0
2019-04-30 11:30:00,49.16,49.2,49.14,49.15,91834.0,41.0994,41.1328,41.0827,41.091,91834.0
2019-04-30 11:35:00,49.16,49.19,49.08,49.16,50336.0,41.0994,41.1245,41.0325,41.0994,50336.0
2019-04-30 11:40:00,49.17,49.34,49.16,49.33,135325.0,41.1078,41.2499,41.0994,41.2415,135325.0
2019-04-30 11:45:00,49.34,49.34,49.24,49.24,50900.0,41.2499,41.2499,41.1663,41.1663,50900.0
2019-04-30 11:50:00,49.25,49.29,49.25,49.25,26694.0,41.1746,41.2081,41.1746,41.1746,26694.0
2019-04-30 11:55:00,49.26,49.32,49.26,49.27,19623.0,41.183,41.2332,41.183,41.1914,19623.0
2019-04-30 12:00:00,49.28,49.29,49.23,49.23,34177.0,41.1997,41.2081,41.1579,41.1579,34177.0
2019-04-30 12:05:00,49.23,49.28,49.21,49.26,39471.0,41.1579,41.1997,41.1412,41.183,39471.0
2019-04-30 12:10:00,49.26,49.32,49.26,49.29,52617.0,41.183,41.2332,41.183,41.2081,52617.0
2019-04-30 12:15:00,49.29,49.31,49.26,49.28,75736.0,41.2081,41.2248,41.183,41.1997,75736.0
2019-04-30 12:20:00,49.28,49.31,49.27,49.3,61536.0,41.1997,41.2248,41.1914,41.2164,61536.0
2019-04-30 12:25:00,49.3,49.33,49.28,49.28,78017.0,41.2164,41.2415,41.1997,41.1997,78017.0
2019-04-30 12:30:00,49.29,49.31,49.28,49.29,58991.0,41.2081,41.2248,41.1997,41.2081,58991.0
2019-04-30 12:35:00,49.3,49.3,49.28,49.28,41015.0,41.2164,41.2164,41.1997,41.1997,41015.0
2019-04-30 12:40:00,49.29,49.32,49.25,49.3,36363.0,41.2081,41.2332,41.1746,41.2164,36363.0
2019-04-30 12:45:00,49.3,49.3,49.26,49.26,39921.0,41.2164,41.2164,41.183,41.183,39921.0
2019-04-30 12:50:00,49.26,49.27,49.22,49.26,28799.0,41.183,41.1914,41.1496,41.183,28799.0
2019-04-30 12:55:00,49.26,49.3,49.26,49.3,23688.0,41.183,41.2164,41.183,41.2164,23688.0
2019-04-30 13:00:00,49.3,49.39,49.29,49.37,33060.0,41.2164,41.2917,41.2081,41.275,33060.0
2019-04-30 13:05:00,49.38,49.45,49.36,49.45,43755.0,41.2833,41.3418,41.2666,41.3418,43755.0
2019-04-30 13:10:00,49.45,49.46,49.37,49.4,35078.0,41.3418,41.3502,41.275,41.3,35078.0
2019-04-30 13:15:00,49.41,49.45,49.4,49.42,58165.0,41.3084,41.3418,41.3,41.3168,58165.0
2019-04-30 13:20:00,49.42,49.44,49.39,49.4,27385.0,41.3168,41.3335,41.2917,41.3,27385.0
2019-04-30 13:25:00,49.4,49.44,49.39,49.44,39590.0,41.3,41.3335,41.2917,41.3335,39590.0
2019-04-30 13:30:00,49.44,49.45,49.37,49.39,85280.0,41.3335,41.3418,41.275,41.2917,85280.0
2019-04-30 13:35:00,49.39,49.44,49.38,49.44,44288.0,41.2917,41.3335,41.2833,41.3335,44288.0
2019-04-30 13:40:00,49.44,49.51,49.43,49.5,98992.0,41.3335,41.392,41.3251,41.3836,98992.0
2019-04-30 13:45:00,49.5,49.67,49.48,49.67,69919.0,41.3836,41.5258,41.3669,41.5258,69919.0
2019-04-30 13:50:00,49.68,49.68,49.5,49.51,51945.0,41.5341,41.5341,41.3836,41.392,51945.0
2019-04-30 13:55:00,49.5,49.58,49.5,49.58,38049.0,41.3836,41.4505,41.3836,41.4505,38049.0
2019-04-30 14:00:00,49.58,49.6,49.53,49.53,62363.0,41.4505,41.4673,41.4087,41.4087,62363.0
2019-04-30 14:05:00,49.54,49.56,49.52,49.52,57266.0,41.4171,41.4338,41.4004,41.4004,57266.0
2019-04-30 14:10:00,49.52,49.56,49.52,49.55,55687.0,41.4004,41.4338,41.4004,41.4255,55687.0
2019-04-30 14:15:00,49.55,49.64,49.49,49.64,63805.0,41.4255,41.5007,41.3753,41.5007,63805.0
2019-04-30 14:20:00,49.64,49.72,49.59,49.59,58463.0,41.5007,41.5676,41.4589,41.4589,58463.0
2019-04-30 14:25:00,49.59,49.67,49.56,49.63,62474.0,41.4589,41.5258,41.4338,41.4923,62474.0
2019-04-30 14:30:00,49.63,49.63,49.57,49.59,60163.0,41.4923,41.4923,41.4422,41.4589,60163.0
2019-04-30 14:35:00,49.59,49.7,49.59,49.68,117143.0,41.4589,41.5509,41.4589,41.5341,117143.0
2019-04-30 14:40:00,49.67,49.68,49.6,49.61,44808.0,41.5258,41.5341,41.4673,41.4756,44808.0
2019-04-30 14:45:00,49.6,49.65,49.57,49.62,56447.0,41.4673,41.5091,41.4422,41.484,56447.0
2019-04-30 14:50:00,49.61,49.61,49.57,49.61,63141.0,41.4756,41.4756,41.4422,41.4756,63141.0
2019-04-30 14:55:00,49.62,49.73,49.61,49.71,72719.0,41.484,41.5759,41.4756,41.5592,72719.0
2019-04-30 15:00:00,49.7,49.72,49.66,49.67,58299.0,41.5509,41.5676,41.5174,41.5258,58299.0
2019-04-30 15:05:00,49.68,49.7,49.62,49.62,107941.0,41.5341,41.5509,41.484,41.484,107941.0
2019-04-30 15:10:00,49.62,49.64,49.6,49.6,44229.0,41.484,41.5007,41.4673,41.4673,44229.0
2019-04-30 15:15:00,49.6,49.67,49.59,49.66,58358.0,41.4673,41.5258,41.4589,41.5174,58358.0
2019-04-30 15:20:00,49.67,49.78,49.67,49.75,86430.0,41.5258,41.6177,41.5258,41.5927,86430.0
2019-04-30 15:25:00,49.75,49.76,49.67,49.69,93436.0,41.5927,41.601,41.5258,41.5425,93436.0
2019-04-30 15:30:00,49.69,49.74,49.66,49.69,87931.0,41.5425,41.5843,41.5174,41.5425,87931.0
2019-04-30 15:35:00,49.69,49.7,49.65,49.68,45009.0,41.5425,41.5509,41.5091,41.5341,45009.0
2019-04-30 15:40:00,49.69,49.7,49.62,49.65,53842.0,41.5425,41.5509,41.484,41.5091,53842.0
2019-04-30 15:45:00,49.65,49.68,49.61,49.66,65493.0,41.5091,41.5341,41.4756,41.5174,65493.0
2019-04-30 15:50:00,49.67,49.71,49.64,49.64,144865.0,41.5258,41.5592,41.5007,41.5007,144865.0
2019-04-30 15:55:00,49.64,49.7,49.63,49.65,457218.0,41.5007,41.5509,41.4923,41.5091,457218.0
2019-05-01 09:30:00,49.7,49.73,49.59,49.73,42518.0,41.5509,41.5759,41.4589,41.5759,42518.0
2019-05-01 09:35:00,49.74,50.11,49.72,50.11,78698.0,41.5843,41.8936,41.5676,41.8936,78698.0
2019-05-01 09:40:00,50.12,50.2,50.07,50.18,66988.0,41.902,41.9689,41.8602,41.9522,66988.0
2019-05-01 09:45:00,50.19,50.25,50.14,50.19,78819.0,41.9605,42.0107,41.9187,41.9605,78819.0
2019-05-01 09:50:00,50.19,50.27,50.14,50.14,51832.0,41.9605,42.0274,41.9187,41.9187,51832.0
2019-05-01 09:55:00,50.14,50.15,50.05,50.09,55614.0,41.9187,41.9271,41.8435,41.8769,55614.0
2019-05-01 10:00:00,50.08,50.1,49.94,50.0,109396.0,41.8685,41.8853,41.7515,41.8017,109396.0
2019-05-01 10:05:00,50.0,50.02,49.93,49.96,69252.0,41.8017,41.8184,41.7431,41.7682,69252.0
2019-05-01 10:10:00,49.95,50.04,49.93,49.94,63852.0,41.7599,41.8351,41.7431,41.7515,63852.0
2019-05-01 10:15:00,49.94,49.94,49.85,49.88,34975.0,41.7515,41.7515,41.6763,41.7013,34975.0
2019-05-01 10:20:00,49.89,49.9,49.83,49.87,52274.0,41.7097,41.7181,41.6595,41.693,52274.0
2019-05-01 10:25:00,49.87,49.88,49.82,49.83,111959.0,41.693,41.7013,41.6512,41.6595,111959.0
2019-05-01 10:30:00,49.83,49.84,49.78,49.78,63295.0,41.6595,41.6679,41.6177,41.6177,63295.0
2019-05-01 10:35:00,49.79,49.85,49.77,49.84,72531.0,41.6261,41.6763,41.6094,41.6679,72531.0
2019-05-01 10:40:00,49.84,49.91,49.84,49.91,40899.0,41.6679,41.7264,41.6679,41.7264,40899.0
2019-05-01 10:45:00,49.92,49.99,49.89,49.9,43185.0,41.7348,41.7933,41.7097,41.7181,43185.0
2019-05-01 10:50:00,49.9,49.92,49.86,49.89,37501.0,41.7181,41.7348,41.6846,41.7097,37501.0
2019-05-01 10:55:00,49.88,49.9,49.85,49.87,43522.0,41.7013,41.7181,41.6763,41.693,43522.0
2019-05-01 11:00:00,49.88,49.88,49.81,49.87,38115.0,41.7013,41.7013,41.6428,41.693,38115.0
2019-05-01 11:05:00,49.87,49.91,49.85,49.87,49450.0,41.693,41.7264,41.6763,41.693,49450.0
2019-05-01 11:10:00,49.87,49.9,49.85,49.86,47777.0,41.693,41.7181,41.6763,41.6846,47777.0
2019-05-01 11:15:00,49.86,49.86,49.71,49.72,37838.0,41.6846,41.6846,41.5592,41.5676,37838.0
2019-05-01 11:20:00,49.72,49.73,49.68,49.72,31716.0,41.5676,41.5759,41.5341,41.5676,31716.0
2019-05-01 11:25:00,49.72,49.75,49.71,49.73,37611.0,41.5676,41.5927,41.5592,41.5759,37611.0
2019-05-01 11:30:00,49.73,49.83,49.72,49.82,48054.0,41.5759,41.6595,41.5676,41.6512,48054.0
2019-05-01 11:35:00,49.83,49.83,49.8,49.8,30150.0,41.6595,41.6595,41.6345,41.6345,30150.0
2019-05-01 11:40:00,49.8,49.83,49.79,49.8,28731.0,41.6345,41.6595,41.6261,41.6345,28731.0
2019-05-01 11:45:00,49.8,49.8,49.74,49.77,42630.0,41.6345,41.6345,41.5843,41.6094,42630.0
2019-05-01 11:50:00,49.77,49.77,49.71,49.74,34349.0,41.6094,41.6094,41.5592,41.5843,34349.0
2019-05-01 11:55:00,49.74,49.74,49.6,49.61,30146.0,41.5843,41.5843,41.4673,41.4756,30146.0
2019-05-01 12:00:00,49.6,49.61,49.52,49.53,23398.0,41.4673,41.4756,41.4004,41.4087,23398.0
2019-05-01 12:05:00,49.52,49.52,49.46,49.47,26583.0,41.4004,41.4004,41.3502,41.3586,26583.0
2019-05-01 12:10:00,49.47,49.55,49.45,49.55,26268.0,41.3586,41.4255,41.3418,41.4255,26268.0
2019-05-01 12:15:00,49.54,49.62,49.53,49.57,56824.0,41.4171,41.484,41.4087,41.4422,56824.0
2019-05-01 12:20:00,49.57,49.59,49.54,49.57,38227.0,41.4422,41.4589,41.4171,41.4422,38227.0
2019-05-01 12:25:00,49.57,49.57,49.5,49.53,39739.0,41.4422,41.4422,41.3836,41.4087,39739.0
2019-05-01 12:30:00,49.53,49.53,49.47,49.51,49625.0,41.4087,41.4087,41.3586,41.392,49625.0
2019-05-01 12:35:00,49.5,49.52,49.46,49.48,51562.0,41.3836,41.4004,41.3502,41.3669,51562.0
2019-05-01 12:40:00,49.48,49.52,49.35,49.42,65362.0,41.3669,41.4004,41.2582,41.3168,65362.0
2019-05-01 12:45:00,49.42,49.48,49.41,49.44,33220.0,41.3168,41.3669,41.3084,41.3335,33220.0
2019-05-01 12:50:00,49.45,49.56,49.44,49.52,40373.0,41.3418,41.4338,41.3335,41.4004,40373.0
2019-05-01 12:55:00,49.52,49.68,49.52,49.66,35907.0,41.4004,41.5341,41.4004,41.5174,35907.0
2019-05-01 13:00:00,49.67,49.74,49.66,49.71,42021.0,41.5258,41.5843,41.5174,41.5592,42021.0
2019-05-01 13:05:00,49.7,49.77,49.69,49.76,23110.0,41.5509,41.6094,41.5425,41.601,23110.0
2019-05-01 13:10:00,49.76,49.81,49.73,49.8,38376.0,41.601,41.6428,41.5759,41.6345,38376.0
2019-05-01 13:15:00,49.8,49.81,49.75,49.75,33271.0,41.6345,41.6428,41.5927,41.5927,33271.0
2019-05-01 13:20:00,49.76,49.76,49.73,49.73,38257.0,41.601,41.601,41.5759,41.5759,38257.0
2019-05-01 13:25:00,49.73,49.77,49.73,49.75,47557.0,41.5759,41.6094,41.5759,41.5927,47557.0
2019-05-01 13:30:00,49.76,49.76,49.71,49.73,38328.0,41.601,41.601,41.5592,41.5759,38328.0
2019-05-01 13:35:00,49.73,49.77,49.71,49.74,40460.0,41.5759,41.6094,41.5592,41.5843,40460.0
2019-05-01 13:40:00,49.74,49.74,49.7,49.72,43731.0,41.5843,41.5843,41.5509,41.5676,43731.0
2019-05-01 13:45:00,49.73,49.76,49.72,49.74,41515.0,41.5759,41.601,41.5676,41.5843,41515.0
2019-05-01 13:50:00,49.75,49.79,49.74,49.78,44978.0,41.5927,41.6261,41.5843,41.6177,44978.0
2019-05-01 13:55:00,49.78,49.78,49.7,49.72,67758.0,41.6177,41.6177,41.5509,41.5676,67758.0
2019-05-01 14:00:00,49.72,49.74,49.57,49.72,132464.0,41.5676,41.5843,41.4422,41.5676,132464.0
2019-05-01 14:05:00,49.73,49.76,49.63,49.72,73610.0,41.5759,41.601,41.4923,41.5676,73610.0
2019-05-01 14:10:00,49.72,49.8,49.61,49.66,143491.0,41.5676,41.6345,41.4756,41.5174,143491.0
2019-05-01 14:15:00,49.66,49.78,49.64,49.78,66229.0,41.5174,41.6177,41.5007,41.6177,66229.0
2019-05-01 14:20:00,49.77,49.83,49.75,49.8,51347.0,41.6094,41.6595,41.5927,41.6345,51347.0
2019-05-01 14:25:00,49.8,50.04,49.8,49.89,105714.0,41.6345,41.8351,41.6345,41.7097,105714.0
2019-05-01 14:30:00,49.9,49.93,49.85,49.91,62696.0,41.7181,41.7431,41.6763,41.7264,62696.0
2019-05-01 14:35:00,49.91,50.1,49.89,50.05,74596.0,41.7264,41.8853,41.7097,41.8435,74596.0
2019-05-01 14:40:00,50.05,50.12,50.03,50.09,58644.0,41.8435,41.902,41.8267,41.8769,58644.0
2019-05-01 14:45:00,50.09,50.14,50.06,50.08,53620.0,41.8769,41.9187,41.8518,41.8685,53620.0
2019-05-01 14:50:00,50.08,50.08,49.94,50.02,106134.0,41.8685,41.8685,41.7515,41.8184,106134.0
2019-05-01 14:55:00,50.02,50.02,49.93,49.95,75249.0,41.8184,41.8184,41.7431,41.7599,75249.0
2019-05-01 15:00:00,49.95,49.98,49.9,49.97,69573.0,41.7599,41.7849,41.7181,41.7766,69573.0
2019-05-01 15:05:00,49.98,50.12,49.96,50.06,70242.0,41.7849,41.902,41.7682,41.8518,70242.0
2019-05-01 15:10:00,50.08,50.22,50.06,50.21,83887.0,41.8685,41.9856,41.8518,41.9772,83887.0
2019-05-01 15:15:00,50.21,50.21,50.15,50.2,64989.0,41.9772,41.9772,41.9271,41.9689,64989.0
2019-05-01 15:20:00,50.2,50.21,50.14,50.15,97318.0,41.9689,41.9772,41.9187,41.9271,97318.0
2019-05-01 15:25:00,50.15,50.2,50.11,50.16,74620.0,41.9271,41.9689,41.8936,41.9354,74620.0
2019-05-01 15:30:00,50.16,50.16,50.07,50.09,130080.0,41.9354,41.9354,41.8602,41.8769,130080.0
2019-05-01 15:35:00,50.1,50.1,49.83,49.84,163065.0,41.8853,41.8853,41.6595,41.6679,163065.0
2019-05-01 15:40:00,49.84,49.85,49.7,49.72,123227.0,41.6679,41.6763,41.5509,41.5676,123227.0
2019-05-01 15:45:00,49.72,49.72,49.6,49.61,92230.0,41.5676,41.5676,41.4673,41.4756,92230.0
2019-05-01 15:50:00,49.61,49.62,49.48,49.48,167842.0,41.4756,41.484,41.3669,41.3669,167842.0
2019-05-01 15:55:00,49.49,49.54,49.44,49.44,472399.0,41.3753,41.4171,41.3335,41.3335,472399.0
2019-05-02 09:30:00,49.55,49.55,49.33,49.55,35965.0,41.4255,41.4255,41.2415,41.4255,35965.0
2019-05-02 09:35:00,49.53,49.72,49.52,49.6,35199.0,41.4087,41.5676,41.4004,41.4673,35199.0
2019-05-02 09:40:00,49.63,49.81,49.62,49.81,73484.0,41.4923,41.6428,41.484,41.6428,73484.0
2019-05-02 09:45:00,49.8,49.85,49.77,49.82,110970.0,41.6345,41.6763,41.6094,41.6512,110970.0
2019-05-02 09:50:00,49.82,49.9,49.79,49.86,95484.0,41.6512,41.7181,41.6261,41.6846,95484.0
2019-05-02 09:55:00,49.86,50.05,49.85,50.05,76441.0,41.6846,41.8435,41.6763,41.8435,76441.0
2019-05-02 10:00:00,50.05,50.16,50.04,50.07,108079.0,41.8435,41.9354,41.8351,41.8602,108079.0
2019-05-02 10:05:00,50.06,50.13,50.03,50.09,69324.0,41.8518,41.9104,41.8267,41.8769,69324.0
2019-05-02 10:10:00,50.08,50.14,50.05,50.13,73925.0,41.8685,41.9187,41.8435,41.9104,73925.0
2019-05-02 10:15:00,50.13,50.14,50.02,50.04,54410.0,41.9104,41.9187,41.8184,41.8351,54410.0
2019-05-02 10:20:00,50.04,50.13,50.02,50.08,43344.0,41.8351,41.9104,41.8184,41.8685,43344.0
2019-05-02 10:25:00,50.09,50.13,50.05,50.06,51184.0,41.8769,41.9104,41.8435,41.8518,51184.0
2019-05-02 10:30:00,50.06,50.08,50.01,50.02,39534.0,41.8518,41.8685,41.81,41.8184,39534.0
2019-05-02 10:35:00,50.0,50.0,49.88,49.9,20196.0,41.8017,41.8017,41.7013,41.7181,20196.0
2019-05-02 10:40:00,49.9,49.91,49.86,49.91,18317.0,41.7181,41.7264,41.6846,41.7264,18317.0
2019-05-02 10:45:00,49.91,49.96,49.9,49.95,57995.0,41.7264,41.7682,41.7181,41.7599,57995.0
2019-05-02 10:50:00,49.95,49.96,49.8,49.8,26372.0,41.7599,41.7682,41.6345,41.6345,26372.0
2019-05-02 10:55:00,49.81,49.83,49.67,49.68,39505.0,41.6428,41.6595,41.5258,41.5341,39505.0
2019-05-02 11:00:00,49.68,49.79,49.68,49.79,43586.0,41.5341,41.6261,41.5341,41.6261,43586.0
2019-05-02 11:05:00,49.79,49.95,49.77,49.95,43911.0,41.6261,41.7599,41.6094,41.7599,43911.0
2019-05-02 11:10:00,49.95,50.0,49.91,49.98,41192.0,41.7599,41.8017,41.7264,41.7849,41192.0
2019-05-02 11:15:00,49.97,49.97,49.86,49.86,46920.0,41.7766,41.7766,41.6846,41.6846,46920.0
2019-05-02 11:20:00,49.87,49.89,49.78,49.79,56499.0,41.693,41.7097,41.6177,41.6261,56499.0
2019-05-02 11:25:00,49.8,49.89,49.78,49.78,71331.0,41.6345,41.7097,41.6177,41.6177,71331.0
2019-05-02 11:30:00,49.78,49.94,49.78,49.9,78525.0,41.6177,41.7515,41.6177,41.7181,78525.0
2019-05-02 11:35:00,49.9,49.95,49.8,49.81,48494.0,41.7181,41.7599,41.6345,41.6428,48494.0
2019-05-02 11:40:00,49.8,49.87,49.71,49.71,75945.0,41.6345,41.693,41.5592,41.5592,75945.0
2019-05-02 11:45:00,49.71,49.76,49.68,49.75,35650.0,41.5592,41.601,41.5341,41.5927,35650.0
2019-05-02 11:50:00,49.76,49.76,49.68,49.69,35588.0,41.601,41.601,41.5341,41.5425,35588.0
2019-05-02 11:55:00,49.69,49.79,49.66,49.79,55011.0,41.5425,41.6261,41.5174,41.6261,55011.0
2019-05-02 12:00:00,49.78,49.86,49.77,49.86,44545.0,41.6177,41.6846,41.6094,41.6846,44545.0
2019-05-02 12:05:00,49.86,49.92,49.86,49.92,38494.0,41.6846,41.7348,41.6846,41.7348,38494.0
2019-05-02 12:10:00,49.91,49.93,49.87,49.88,21590.0,41.7264,41.7431,41.693,41.7013,21590.0
2019-05-02 12:15:00,49.88,49.93,49.87,49.9,30666.0,41.7013,41.7431,41.693,41.7181,30666.0
2019-05-02 12:20:00,49.9,49.93,49.9,49.91,22048.0,41.7181,41.7431,41.7181,41.7264,22048.0
2019-05-02 12:25:00,49.93,49.95,49.9,49.93,44770.0,41.7431,41.7599,41.7181,41.7431,44770.0
2019-05-02 12:30:00,49.93,49.94,49.88,49.91,52815.0,41.7431,41.7515,41.7013,41.7264,52815.0
2019-05-02 12:35:00,49.91,50.09,49.9,50.09,56981.0,41.7264,41.8769,41.7181,41.8769,56981.0
2019-05-02 12:40:00,50.1,50.17,50.09,50.1,35204.0,41.8853,41.9438,41.8769,41.8853,35204.0
2019-05-02 12:45:00,50.1,50.14,50.09,50.12,10414.0,41.8853,41.9187,41.8769,41.902,10414.0
2019-05-02 12:50:00,50.13,50.16,50.08,50.15,20940.0,41.9104,41.9354,41.8685,41.9271,20940.0
2019-05-02 12:55:00,50.15,50.16,50.12,50.15,22696.0,41.9271,41.9354,41.902,41.9271,22696.0
2019-05-02 13:00:00,50.15,50.15,50.09,50.12,37557.0,41.9271,41.9271,41.8769,41.902,37557.0
2019-05-02 13:05:00,50.12,50.25,50.12,50.24,37949.0,41.902,42.0107,41.902,42.0023,37949.0
2019-05-02 13:10:00,50.25,50.29,50.24,50.29,49233.0,42.0107,42.0441,42.0023,42.0441,49233.0
2019-05-02 13:15:00,50.3,50.35,50.3,50.34,38767.0,42.0525,42.0943,42.0525,42.0859,38767.0
2019-05-02 13:20:00,50.34,50.41,50.34,50.4,33115.0,42.0859,42.1444,42.0859,42.1361,33115.0
2019-05-02 13:25:00,50.4,50.41,50.29,50.3,44970.0,42.1361,42.1444,42.0441,42.0525,44970.0
2019-05-02 13:30:00,50.29,50.3,50.09,50.11,113794.0,42.0441,42.0525,41.8769,41.8936,113794.0
2019-05-02 13:35:00,50.11,50.15,50.04,50.14,59917.0,41.8936,41.9271,41.8351,41.9187,59917.0
2019-05-02 13:40:00,50.15,50.17,50.08,50.12,27901.0,41.9271,41.9438,41.8685,41.902,27901.0
2019-05-02 13:45:00,50.11,50.15,50.1,50.13,72873.0,41.8936,41.9271,41.8853,41.9104,72873.0
2019-05-02 13:50:00,50.13,50.16,50.06,50.11,76096.0,41.9104,41.9354,41.8518,41.8936,76096.0
2019-05-02 13:55:00,50.11,50.11,50.05,50.06,44005.0,41.8936,41.8936,41.8435,41.8518,44005.0
2019-05-02 14:00:00,50.07,50.07,49.96,50.0,22882.0,41.8602,41.8602,41.7682,41.8017,22882.0
2019-05-02 14:05:00,50.0,50.01,49.96,49.97,15359.0,41.8017,41.81,41.7682,41.7766,15359.0
2019-05-02 14:10:00,49.97,50.05,49.97,50.01,50757.0,41.7766,41.8435,41.7766,41.81,50757.0
2019-05-02 14:15:00,50.0,50.07,49.97,50.03,31537.0,41.8017,41.8602,41.7766,41.8267,31537.0
2019-05-02 14:20:00,50.01,50.08,50.01,50.05,60978.0,41.81,41.8685,41.81,41.8435,60978.0
2019-05-02 14:25:00,50.06,50.09,49.92,49.92,169824.0,41.8518,41.8769,41.7348,41.7348,169824.0
2019-05-02 14:30:00,49.92,49.99,49.91,49.96,89947.0,41.7348,41.7933,41.7264,41.7682,89947.0
2019-05-02 14:35:00,49.96,50.0,49.95,49.97,59639.0,41.7682,41.8017,41.7599,41.7766,59639.0
2019-05-02 14:40:00,49.98,49.99,49.96,49.98,39102.0,41.7849,41.7933,41.7682,41.7849,39102.0
2019-05-02 14:45:00,49.97,49.98,49.92,49.93,55819.0,41.7766,41.7849,41.7348,41.7431,55819.0
2019-05-02 14:50:00,49.93,49.98,49.9,49.94,326544.0,41.7431,41.7849,41.7181,41.7515,326544.0
2019-05-02 14:55:00,49.95,49.95,49.84,49.86,84476.0,41.7599,41.7599,41.6679,41.6846,84476.0
2019-05-02 15:00:00,49.86,49.89,49.84,49.88,55278.0,41.6846,41.7097,41.6679,41.7013,55278.0
2019-05-02 15:05:00,49.87,49.92,49.87,49.89,71403.0,41.693,41.7348,41.693,41.7097,71403.0
2019-05-02 15:10:00,49.88,49.96,49.88,49.95,95067.0,41.7013,41.7682,41.7013,41.7599,95067.0
2019-05-02 15:15:00,49.94,49.98,49.92,49.97,54178.0,41.7515,41.7849,41.7348,41.7766,54178.0
2019-05-02 15:20:00,49.97,50.03,49.96,50.0,85351.0,41.7766,41.8267,41.7682,41.8017,85351.0
2019-05-02 15:25:00,50.0,50.02,49.98,49.98,72410.0,41.8017,41.8184,41.7849,41.7849,72410.0
2019-05-02 15:30:00,49.98,49.98,49.89,49.89,40685.0,41.7849,41.7849,41.7097,41.7097,40685.0
2019-05-02 15:35:00,49.89,49.9,49.86,49.88,33964.0,41.7097,41.7181,41.6846,41.7013,33964.0
2019-05-02 15:40:00,49.88,49.88,49.79,49.83,91125.0,41.7013,41.7013,41.6261,41.6595,91125.0
2019-05-02 15:45:00,49.82,49.84,49.76,49.8,56849.0,41.6512,41.6679,41.601,41.6345,56849.0
2019-05-02 15:50:00,49.8,49.85,49.78,49.82,126745.0,41.6345,41.6763,41.6177,41.6512,126745.0
2019-05-02 15:55:00,49.82,49.84,49.77,49.84,221606.0,41.6512,41.6679,41.6094,41.6679,221606.0
2019-05-03 09:30:00,49.93,50.13,49.84,50.07,84692.0,41.7431,41.9104,41.6679,41.8602,84692.0
2019-05-03 09:35:00,50.07,50.13,49.97,50.07,51671.0,41.8602,41.9104,41.7766,41.8602,51671.0
2019-05-03 09:40:00,50.07,50.17,50.07,50.08,55549.0,41.8602,41.9438,41.8602,41.8685,55549.0
2019-05-03 09:45:00,50.08,50.08,49.9,50.0,59010.0,41.8685,41.8685,41.7181,41.8017,59010.0
2019-05-03 09:50:00,50.01,50.04,49.95,50.03,57069.0,41.81,41.8351,41.7599,41.8267,57069.0
2019-05-03 09:55:00,50.04,50.05,49.98,49.98,63428.0,41.8351,41.8435,41.7849,41.7849,63428.0
2019-05-03 10:00:00,49.98,50.01,49.94,49.98,58572.0,41.7849,41.81,41.7515,41.7849,58572.0
2019-05-03 10:05:00,49.98,50.01,49.9,49.91,54122.0,41.7849,41.81,41.7181,41.7264,54122.0
2019-05-03 10:10:00,49.91,49.91,49.8,49.83,72075.0,41.7264,41.7264,41.6345,41.6595,72075.0
2019-05-03 10:15:00,49.83,49.9,49.82,49.84,46841.0,41.6595,41.7181,41.6512,41.6679,46841.0
2019-05-03 10:20:00,49.83,49.89,49.82,49.84,54753.0,41.6595,41.7097,41.6512,41.6679,54753.0
2019-05-03 10:25:00,49.84,49.88,49.83,49.86,78516.0,41.6679,41.7013,41.6595,41.6846,78516.0
2019-05-03 10:30:00,49.87,49.97,49.87,49.97,36004.0,41.693,41.7766,41.693,41.7766,36004.0
2019-05-03 10:35:00,49.98,50.01,49.95,49.96,68957.0,41.7849,41.81,41.7599,41.7682,68957.0
2019-05-03 10:40:00,49.96,50.05,49.96,50.0,59442.0,41.7682,41.8435,41.7682,41.8017,59442.0
2019-05-03 10:45:00,50.0,50.04,49.98,50.0,35156.0,41.8017,41.8351,41.7849,41.8017,35156.0
2019-05-03 10:50:00,50.0,50.08,49.99,50.05,46706.0,41.8017,41.8685,41.7933,41.8435,46706.0
2019-05-03 10:55:00,50.05,50.09,50.05,50.08,50228.0,41.8435,41.8769,41.8435,41.8685,50228.0
2019-05-03 11:00:00,50.08,50.13,50.05,50.08,65184.0,41.8685,41.9104,41.8435,41.8685,65184.0
2019-05-03 11:05:00,50.08,50.08,49.99,50.03,49201.0,41.8685,41.8685,41.7933,41.8267,49201.0
2019-05-03 11:10:00,50.02,50.07,50.02,50.07,21377.0,41.8184,41.8602,41.8184,41.8602,21377.0
2019-05-03 11:15:00,50.06,50.08,50.01,50.03,48461.0,41.8518,41.8685,41.81,41.8267,48461.0
2019-05-03 11:20:00,50.03,50.07,50.0,50.07,22598.0,41.8267,41.8602,41.8017,41.8602,22598.0
2019-05-03 11:25:00,50.07,50.09,50.02,50.07,47927.0,41.8602,41.8769,41.8184,41.8602,47927.0
2019-05-03 11:30:00,50.07,50.1,50.05,50.07,40703.0,41.8602,41.8853,41.8435,41.8602,40703.0
2019-05-03 11:35:00,50.06,50.1,50.04,50.07,19564.0,41.8518,41.8853,41.8351,41.8602,19564.0
2019-05-03 11:40:00,50.07,50.08,50.02,50.04,9911.0,41.8602,41.8685,41.8184,41.8351,9911.0
2019-05-03 11:45:00,50.04,50.06,50.0,50.02,9610.0,41.8351,41.8518,41.8017,41.8184,9610.0
2019-05-03 11:50:00,50.02,50.09,50.01,50.08,14381.0,41.8184,41.8769,41.81,41.8685,14381.0
2019-05-03 11:55:00,50.08,50.14,50.07,50.14,28789.0,41.8685,41.9187,41.8602,41.9187,28789.0
2019-05-03 12:00:00,50.13,50.14,50.06,50.08,28572.0,41.9104,41.9187,41.8518,41.8685,28572.0
2019-05-03 12:05:00,50.08,50.18,50.07,50.18,52099.0,41.8685,41.9522,41.8602,41.9522,52099.0
2019-05-03 12:10:00,50.18,50.19,50.13,50.17,38257.0,41.9522,41.9605,41.9104,41.9438,38257.0
2019-05-03 12:15:00,50.17,50.22,50.13,50.16,37571.0,41.9438,41.9856,41.9104,41.9354,37571.0
2019-05-03 12:20:00,50.15,50.18,50.15,50.16,11538.0,41.9271,41.9522,41.9271,41.9354,11538.0
2019-05-03 12:25:00,50.16,50.17,50.12,50.13,25772.0,41.9354,41.9438,41.902,41.9104,25772.0
2019-05-03 12:30:00,50.14,50.2,50.13,50.17,31944.0,41.9187,41.9689,41.9104,41.9438,31944.0
2019-05-03 12:35:00,50.18,50.19,50.14,50.19,34346.0,41.9522,41.9605,41.9187,41.9605,34346.0
2019-05-03 12:40:00,50.19,50.28,50.19,50.23,34253.0,41.9605,42.0358,41.9605,41.994,34253.0
2019-05-03 12:45:00,50.24,50.25,50.2,50.25,36059.0,42.0023,42.0107,41.9689,42.0107,36059.0
2019-05-03 12:50:00,50.24,50.28,50.2,50.21,37913.0,42.0023,42.0358,41.9689,41.9772,37913.0
2019-05-03 12:55:00,50.21,50.21,50.12,50.14,30567.0,41.9772,41.9772,41.902,41.9187,30567.0
2019-05-03 13:00:00,50.14,50.17,50.12,50.14,14133.0,41.9187,41.9438,41.902,41.9187,14133.0
2019-05-03 13:05:00,50.14,50.16,50.11,50.14,17989.0,41.9187,41.9354,41.8936,41.9187,17989.0
2019-05-03 13:10:00,50.14,50.17,50.13,50.17,17393.0,41.9187,41.9438,41.9104,41.9438,17393.0
2019-05-03 13:15:00,50.18,50.2,50.15,50.19,43253.0,41.9522,41.9689,41.9271,41.9605,43253.0
2019-05-03 13:20:00,50.18,50.18,50.11,50.12,17012.0,41.9522,41.9522,41.8936,41.902,17012.0
2019-05-03 13:25:00,50.11,50.16,50.1,50.14,17403.0,41.8936,41.9354,41.8853,41.9187,17403.0
2019-05-03 13:30:00,50.14,50.15,50.11,50.14,40462.0,41.9187,41.9271,41.8936,41.9187,40462.0
2019-05-03 13:35:00,50.14,50.16,50.13,50.15,12542.0,41.9187,41.9354,41.9104,41.9271,12542.0
2019-05-03 13:40:00,50.15,50.2,50.14,50.19,53729.0,41.9271,41.9689,41.9187,41.9605,53729.0
2019-05-03 13:45:00,50.19,50.19,50.16,50.18,38238.0,41.9605,41.9605,41.9354,41.9522,38238.0
2019-05-03 13:50:00,50.18,50.18,50.08,50.09,41326.0,41.9522,41.9522,41.8685,41.8769,41326.0
2019-05-03 13:55:00,50.09,50.09,50.05,50.08,23784.0,41.8769,41.8769,41.8435,41.8685,23784.0
2019-05-03 14:00:00,50.08,50.12,50.04,50.11,29579.0,41.8685,41.902,41.8351,41.8936,29579.0
2019-05-03 14:05:00,50.11,50.18,50.11,50.13,38711.0,41.8936,41.9522,41.8936,41.9104,38711.0
2019-05-03 14:10:00,50.12,50.16,50.1,50.16,60520.0,41.902,41.9354,41.8853,41.9354,60520.0
2019-05-03 14:15:00,50.16,50.16,50.11,50.11,42828.0,41.9354,41.9354,41.8936,41.8936,42828.0
2019-05-03 14:20:00,50.12,50.14,50.11,50.13,42837.0,41.902,41.9187,41.8936,41.9104,42837.0
2019-05-03 14:25:00,50.12,50.18,50.12,50.14,48667.0,41.902,41.9522,41.902,41.9187,48667.0
2019-05-03 14:30:00,50.14,50.15,50.12,50.13,51647.0,41.9187,41.9271,41.902,41.9104,51647.0
2019-05-03 14:35:00,50.13,50.14,50.07,50.12,50848.0,41.9104,41.9187,41.8602,41.902,50848.0
2019-05-03 14:40:00,50.12,50.16,50.1,50.16,49102.0,41.902,41.9354,41.8853,41.9354,49102.0
2019-05-03 14:45:00,50.15,50.22,50.15,50.18,51395.0,41.9271,41.9856,41.9271,41.9522,51395.0
2019-05-03 14:50:00,50.18,50.23,50.16,50.17,46524.0,41.9522,41.994,41.9354,41.9438,46524.0
2019-05-03 14:55:00,50.17,50.17,50.09,50.09,57474.0,41.9438,41.9438,41.8769,41.8769,57474.0
2019-05-03 15:00:00,50.09,50.12,50.06,50.08,64336.0,41.8769,41.902,41.8518,41.8685,64336.0
2019-05-03 15:05:00,50.08,50.15,50.07,50.15,41931.0,41.8685,41.9271,41.8602,41.9271,41931.0
2019-05-03 15:10:00,50.14,50.15,50.09,50.13,61865.0,41.9187,41.9271,41.8769,41.9104,61865.0
2019-05-03 15:15:00,50.13,50.14,50.1,50.11,53567.0,41.9104,41.9187,41.8853,41.8936,53567.0
2019-05-03 15:20:00,50.11,50.12,50.06,50.07,56473.0,41.8936,41.902,41.8518,41.8602,56473.0
2019-05-03 15:25:00,50.06,50.07,50.01,50.02,42761.0,41.8518,41.8602,41.81,41.8184,42761.0
2019-05-03 15:30:00,50.01,50.12,49.99,50.08,131408.0,41.81,41.902,41.7933,41.8685,131408.0
2019-05-03 15:35:00,50.09,50.09,49.99,50.0,58867.0,41.8769,41.8769,41.7933,41.8017,58867.0
2019-05-03 15:40:00,50.0,50.02,49.97,50.02,34108.0,41.8017,41.8184,41.7766,41.8184,34108.0
2019-05-03 15:45:00,50.02,50.04,49.97,50.0,52999.0,41.8184,41.8351,41.7766,41.8017,52999.0
2019-05-03 15:50:00,50.0,50.02,49.98,50.0,60451.0,41.8017,41.8184,41.7849,41.8017,60451.0
2019-05-03 15:55:00,50.0,50.02,49.96,49.96,206075.0,41.8017,41.8184,41.7682,41.7682,206075.0
2019-05-06 09:30:00,49.07,49.22,48.84,48.99,90867.0,41.0242,41.1496,40.8319,40.9573,90867.0
2019-05-06 09:35:00,49.0,49.0,48.89,48.92,19228.0,40.9656,40.9656,40.8737,40.8988,19228.0
2019-05-06 09:40:00,48.92,48.94,48.72,48.82,67888.0,40.8988,40.9155,40.7315,40.8151,67888.0
2019-05-06 09:45:00,48.81,48.88,48.63,48.64,63419.0,40.8068,40.8653,40.6563,40.6647,63419.0
2019-05-06 09:50:00,48.63,48.69,48.54,48.66,35469.0,40.6563,40.7065,40.5811,40.6814,35469.0
2019-05-06 09:55:00,48.67,48.85,48.67,48.84,25587.0,40.6897,40.8402,40.6897,40.8319,25587.0
2019-05-06 10:00:00,48.84,48.84,48.73,48.74,17285.0,40.8319,40.8319,40.7399,40.7483,17285.0
2019-05-06 10:05:00,48.73,48.9,48.73,48.9,34829.0,40.7399,40.882,40.7399,40.882,34829.0
2019-05-06 10:10:00,48.89,48.96,48.87,48.91,19904.0,40.8737,40.9322,40.8569,40.8904,19904.0
2019-05-06 10:15:00,48.92,49.0,48.9,48.98,41696.0,40.8988,40.9656,40.882,40.9489,41696.0
2019-05-06 10:20:00,48.98,49.06,48.98,48.98,27393.0,40.9489,41.0158,40.9489,40.9489,27393.0
2019-05-06 10:25:00,48.98,49.01,48.91,48.97,20617.0,40.9489,40.974,40.8904,40.9406,20617.0
2019-05-06 10:30:00,48.97,48.99,48.9,48.91,21581.0,40.9406,40.9573,40.882,40.8904,21581.0
2019-05-06 10:35:00,48.92,49.01,48.92,48.99,20767.0,40.8988,40.974,40.8988,40.9573,20767.0
2019-05-06 10:40:00,49.0,49.02,48.94,48.95,19386.0,40.9656,40.9824,40.9155,40.9238,19386.0
2019-05-06 10:45:00,48.95,48.99,48.93,48.96,25361.0,40.9238,40.9573,40.9071,40.9322,25361.0
2019-05-06 10:50:00,48.96,49.05,48.96,48.96,27500.0,40.9322,41.0074,40.9322,40.9322,27500.0
2019-05-06 10:55:00,48.96,49.01,48.95,48.98,16990.0,40.9322,40.974,40.9238,40.9489,16990.0
2019-05-06 11:00:00,48.98,48.99,48.94,48.97,23705.0,40.9489,40.9573,40.9155,40.9406,23705.0
2019-05-06 11:05:00,48.98,49.07,48.96,49.05,25490.0,40.9489,41.0242,40.9322,41.0074,25490.0
2019-05-06 11:10:00,49.06,49.08,49.0,49.08,23267.0,41.0158,41.0325,40.9656,41.0325,23267.0
2019-05-06 11:15:00,49.07,49.16,49.06,49.16,25389.0,41.0242,41.0994,41.0158,41.0994,25389.0
2019-05-06 11:20:00,49.16,49.23,49.15,49.23,22349.0,41.0994,41.1579,41.091,41.1579,22349.0
2019-05-06 11:25:00,49.23,49.28,49.19,49.27,26150.0,41.1579,41.1997,41.1245,41.1914,26150.0
2019-05-06 11:30:00,49.27,49.3,49.12,49.15,40609.0,41.1914,41.2164,41.066,41.091,40609.0
2019-05-06 11:35:00,49.14,49.2,49.14,49.17,10118.0,41.0827,41.1328,41.0827,41.1078,10118.0
2019-05-06 11:40:00,49.17,49.22,49.16,49.2,20541.0,41.1078,41.1496,41.0994,41.1328,20541.0
2019-05-06 11:45:00,49.2,49.27,49.19,49.22,17892.0,41.1328,41.1914,41.1245,41.1496,17892.0
2019-05-06 11:50:00,49.23,49.23,49.1,49.11,33212.0,41.1579,41.1579,41.0492,41.0576,33212.0
2019-05-06 11:55:00,49.11,49.14,49.05,49.06,14185.0,41.0576,41.0827,41.0074,41.0158,14185.0
2019-05-06 12:00:00,49.07,49.1,49.02,49.03,16126.0,41.0242,41.0492,40.9824,40.9907,16126.0
2019-05-06 12:05:00,49.03,49.07,49.02,49.07,10848.0,40.9907,41.0242,40.9824,41.0242,10848.0
2019-05-06 12:10:00,49.06,49.13,49.06,49.13,6938.0,41.0158,41.0743,41.0158,41.0743,6938.0
2019-05-06 12:15:00,49.14,49.2,49.12,49.19,10014.0,41.0827,41.1328,41.066,41.1245,10014.0
2019-05-06 12:20:00,49.19,49.24,49.18,49.21,18835.0,41.1245,41.1663,41.1161,41.1412,18835.0
2019-05-06 12:25:00,49.2,49.21,49.12,49.13,11870.0,41.1328,41.1412,41.066,41.0743,11870.0
2019-05-06 12:30:00,49.14,49.22,49.13,49.19,20855.0,41.0827,41.1496,41.0743,41.1245,20855.0
2019-05-06 12:35:00,49.18,49.25,49.18,49.23,11778.0,41.1161,41.1746,41.1161,41.1579,11778.0
2019-05-06 12:40:00,49.23,49.25,49.22,49.23,9815.0,41.1579,41.1746,41.1496,41.1579,9815.0
2019-05-06 12:45:00,49.22,49.25,49.18,49.21,16814.0,41.1496,41.1746,41.1161,41.1412,16814.0
2019-05-06 12:50:00,49.21,49.25,49.19,49.25,13663.0,41.1412,41.1746,41.1245,41.1746,13663.0
2019-05-06 12:55:00,49.25,49.27,49.23,49.23,16603.0,41.1746,41.1914,41.1579,41.1579,16603.0
2019-05-06 13:00:00,49.22,49.25,49.2,49.24,11597.0,41.1496,41.1746,41.1328,41.1663,11597.0
2019-05-06 13:05:00,49.24,49.28,49.22,49.23,18917.0,41.1663,41.1997,41.1496,41.1579,18917.0
2019-05-06 13:10:00,49.23,49.26,49.23,49.25,11972.0,41.1579,41.183,41.1579,41.1746,11972.0
2019-05-06 13:15:00,49.25,49.29,49.24,49.27,13366.0,41.1746,41.2081,41.1663,41.1914,13366.0
2019-05-06 13:20:00,49.27,49.29,49.25,49.27,14264.0,41.1914,41.2081,41.1746,41.1914,14264.0
2019-05-06 13:25:00,49.27,49.31,49.25,49.27,14722.0,41.1914,41.2248,41.1746,41.1914,14722.0
2019-05-06 13:30:00,49.27,49.28,49.22,49.22,31178.0,41.1914,41.1997,41.1496,41.1496,31178.0
2019-05-06 13:35:00,49.23,49.27,49.22,49.27,25171.0,41.1579,41.1914,41.1496,41.1914,25171.0
2019-05-06 13:40:00,49.27,49.31,49.25,49.29,19820.0,41.1914,41.2248,41.1746,41.2081,19820.0
2019-05-06 13:45:00,49.28,49.28,49.19,49.22,22486.0,41.1997,41.1997,41.1245,41.1496,22486.0
2019-05-06 13:50:00,49.22,49.25,49.22,49.23,11330.0,41.1496,41.1746,41.1496,41.1579,11330.0
2019-05-06 13:55:00,49.23,49.24,49.21,49.23,15569.0,41.1579,41.1663,41.1412,41.1579,15569.0
2019-05-06 14:00:00,49.22,49.3,49.22,49.26,17846.0,41.1496,41.2164,41.1496,41.183,17846.0
2019-05-06 14:05:00,49.27,49.27,49.23,49.26,13397.0,41.1914,41.1914,41.1579,41.183,13397.0
2019-05-06 14:10:00,49.26,49.31,49.25,49.31,18838.0,41.183,41.2248,41.1746,41.2248,18838.0
2019-05-06 14:15:00,49.31,49.34,49.29,49.33,15894.0,41.2248,41.2499,41.2081,41.2415,15894.0
2019-05-06 14:20:00,49.34,49.34,49.26,49.26,14565.0,41.2499,41.2499,41.183,41.183,14565.0
2019-05-06 14:25:00,49.26,49.31,49.25,49.28,11347.0,41.183,41.2248,41.1746,41.1997,11347.0
2019-05-06 14:30:00,49.28,49.34,49.28,49.34,17887.0,41.1997,41.2499,41.1997,41.2499,17887.0
2019-05-06 14:35:00,49.34,49.38,49.33,49.34,19196.0,41.2499,41.2833,41.2415,41.2499,19196.0
2019-05-06 14:40:00,49.34,49.35,49.32,49.34,13765.0,41.2499,41.2582,41.2332,41.2499,13765.0
2019-05-06 14:45:00,49.35,49.39,49.32,49.36,22640.0,41.2582,41.2917,41.2332,41.2666,22640.0
2019-05-06 14:50:00,49.37,49.43,49.36,49.41,25124.0,41.275,41.3251,41.2666,41.3084,25124.0
2019-05-06 14:55:00,49.41,49.5,49.4,49.5,141600.0,41.3084,41.3836,41.3,41.3836,141600.0
2019-05-06 15:00:00,49.5,49.5,49.42,49.45,31475.0,41.3836,41.3836,41.3168,41.3418,31475.0
2019-05-06 15:05:00,49.45,49.48,49.42,49.45,32863.0,41.3418,41.3669,41.3168,41.3418,32863.0
2019-05-06 15:10:00,49.45,49.45,49.38,49.39,29194.0,41.3418,41.3418,41.2833,41.2917,29194.0
2019-05-06 15:15:00,49.39,49.44,49.38,49.39,21046.0,41.2917,41.3335,41.2833,41.2917,21046.0
2019-05-06 15:20:00,49.39,49.44,49.38,49.43,88906.0,41.2917,41.3335,41.2833,41.3251,88906.0
2019-05-06 15:25:00,49.42,49.51,49.42,49.47,26662.0,41.3168,41.392,41.3168,41.3586,26662.0
2019-05-06 15:30:00,49.47,49.47,49.43,49.47,30191.0,41.3586,41.3586,41.3251,41.3586,30191.0
2019-05-06 15:35:00,49.47,49.48,49.43,49.45,57722.0,41.3586,41.3669,41.3251,41.3418,57722.0
2019-05-06 15:40:00,49.46,49.46,49.35,49.37,55341.0,41.3502,41.3502,41.2582,41.275,55341.0
2019-05-06 15:45:00,49.36,49.4,49.36,49.38,77973.0,41.2666,41.3,41.2666,41.2833,77973.0
2019-05-06 15:50:00,49.38,49.4,49.33,49.33,87793.0,41.2833,41.3,41.2415,41.2415,87793.0
2019-05-06 15:55:00,49.33,49.35,49.3,49.32,149535.0,41.2415,41.2582,41.2164,41.2332,149535.0
2019-05-07 09:30:00,48.74,48.93,48.52,48.53,67996.0,40.7483,40.9071,40.5643,40.5727,67996.0
2019-05-07 09:35:00,48.54,48.65,48.53,48.65,20506.0,40.5811,40.673,40.5727,40.673,20506.0
2019-05-07 09:40:00,48.66,48.67,48.44,48.47,53013.0,40.6814,40.6897,40.4975,40.5225,53013.0
2019-05-07 09:45:00,48.46,48.53,48.28,48.36,38993.0,40.5142,40.5727,40.3637,40.4306,38993.0
2019-05-07 09:50:00,48.35,48.36,48.2,48.29,42980.0,40.4222,40.4306,40.2968,40.372,42980.0
2019-05-07 09:55:00,48.29,48.37,48.27,48.37,36019.0,40.372,40.4389,40.3553,40.4389,36019.0
2019-05-07 10:00:00,48.36,48.36,48.22,48.22,50203.0,40.4306,40.4306,40.3135,40.3135,50203.0
2019-05-07 10:05:00,48.22,48.22,48.07,48.16,116601.0,40.3135,40.3135,40.1881,40.2634,116601.0
2019-05-07 10:10:00,48.16,48.17,48.04,48.09,40914.0,40.2634,40.2717,40.163,40.2048,40914.0
2019-05-07 10:15:00,48.1,48.22,48.03,48.21,49022.0,40.2132,40.3135,40.1547,40.3052,49022.0
2019-05-07 10:20:00,48.21,48.33,48.18,48.31,40177.0,40.3052,40.4055,40.2801,40.3888,40177.0
2019-05-07 10:25:00,48.29,48.41,48.27,48.41,33065.0,40.372,40.4724,40.3553,40.4724,33065.0
2019-05-07 10:30:00,48.4,48.43,48.29,48.3,36085.0,40.464,40.4891,40.372,40.3804,36085.0
2019-05-07 10:35:00,48.29,48.4,48.25,48.28,44734.0,40.372,40.464,40.3386,40.3637,44734.0
2019-05-07 10:40:00,48.28,48.28,48.16,48.16,43842.0,40.3637,40.3637,40.2634,40.2634,43842.0
2019-05-07 10:45:00,48.17,48.29,48.17,48.17,34987.0,40.2717,40.372,40.2717,40.2717,34987.0
2019-05-07 10:50:00,48.17,48.2,48.07,48.09,67781.0,40.2717,40.2968,40.1881,40.2048,67781.0
2019-05-07 10:55:00,48.09,48.15,48.07,48.1,43330.0,40.2048,40.255,40.1881,40.2132,43330.0
2019-05-07 11:00:00,48.1,48.1,48.0,48.03,60949.0,40.2132,40.2132,40.1296,40.1547,60949.0
2019-05-07 11:05:00,48.02,48.27,48.01,48.27,41210.0,40.1463,40.3553,40.138,40.3553,41210.0
2019-05-07 11:10:00,48.27,48.27,48.18,48.22,27641.0,40.3553,40.3553,40.2801,40.3135,27641.0
2019-05-07 11:15:00,48.21,48.22,48.14,48.17,24737.0,40.3052,40.3135,40.2466,40.2717,24737.0
2019-05-07 11:20:00,48.16,48.19,48.09,48.1,49456.0,40.2634,40.2884,40.2048,40.2132,49456.0
2019-05-07 11:25:00,48.1,48.18,48.06,48.16,48827.0,40.2132,40.2801,40.1798,40.2634,48827.0
2019-05-07 11:30:00,48.16,48.25,48.15,48.22,59055.0,40.2634,40.3386,40.255,40.3135,59055.0
2019-05-07 11:35:00,48.22,48.25,48.13,48.21,58449.0,40.3135,40.3386,40.2383,40.3052,58449.0
2019-05-07 11:40:00,48.21,48.28,48.2,48.23,43063.0,40.3052,40.3637,40.2968,40.3219,43063.0
2019-05-07 11:45:00,48.22,48.33,48.2,48.3,50945.0,40.3135,40.4055,40.2968,40.3804,50945.0
2019-05-07 11:50:00,48.3,48.3,48.21,48.3,23936.0,40.3804,40.3804,40.3052,40.3804,23936.0
2019-05-07 11:55:00,48.3,48.3,48.21,48.27,14428.0,40.3804,40.3804,40.3052,40.3553,14428.0
2019-05-07 12:00:00,48.26,48.27,48.2,48.25,13570.0,40.347,40.3553,40.2968,40.3386,13570.0
2019-05-07 12:05:00,48.25,48.32,48.25,48.27,89500.0,40.3386,40.3971,40.3386,40.3553,89500.0
2019-05-07 12:10:00,48.29,48.3,48.24,48.26,16680.0,40.372,40.3804,40.3302,40.347,16680.0
2019-05-07 12:15:00,48.25,48.3,48.24,48.29,15843.0,40.3386,40.3804,40.3302,40.372,15843.0
2019-05-07 12:20:00,48.29,48.32,48.28,48.32,19803.0,40.372,40.3971,40.3637,40.3971,19803.0
2019-05-07 12:25:00,48.32,48.41,48.32,48.39,21660.0,40.3971,40.4724,40.3971,40.4557,21660.0
2019-05-07 12:30:00,48.39,48.41,48.32,48.32,31289.0,40.4557,40.4724,40.3971,40.3971,31289.0
2019-05-07 12:35:00,48.32,48.35,48.31,48.32,17143.0,40.3971,40.4222,40.3888,40.3971,17143.0
2019-05-07 12:40:00,48.31,48.32,48.26,48.28,16089.0,40.3888,40.3971,40.347,40.3637,16089.0
2019-05-07 12:45:00,48.28,48.3,48.26,48.29,17964.0,40.3637,40.3804,40.347,40.372,17964.0
2019-05-07 12:50:00,48.29,48.33,48.29,48.3,19502.0,40.372,40.4055,40.372,40.3804,19502.0
2019-05-07 12:55:00,48.3,48.31,48.23,48.23,20327.0,40.3804,40.3888,40.3219,40.3219,20327.0
2019-05-07 13:00:00,48.22,48.25,48.17,48.18,25188.0,40.3135,40.3386,40.2717,40.2801,25188.0
2019-05-07 13:05:00,48.18,48.19,48.11,48.14,29813.0,40.2801,40.2884,40.2216,40.2466,29813.0
2019-05-07 13:10:00,48.13,48.19,48.13,48.16,23882.0,40.2383,40.2884,40.2383,40.2634,23882.0
2019-05-07 13:15:00,48.15,48.15,48.07,48.07,23949.0,40.255,40.255,40.1881,40.1881,23949.0
2019-05-07 13:20:00,48.08,48.1,48.05,48.06,12836.0,40.1965,40.2132,40.1714,40.1798,12836.0
2019-05-07 13:25:00,48.05,48.06,48.01,48.05,40733.0,40.1714,40.1798,40.138,40.1714,40733.0
2019-05-07 13:30:00,48.04,48.05,47.95,48.03,30702.0,40.163,40.1714,40.0878,40.1547,30702.0
2019-05-07 13:35:00,48.03,48.04,47.97,48.03,32257.0,40.1547,40.163,40.1045,40.1547,32257.0
2019-05-07 13:40:00,48.04,48.08,48.0,48.02,34304.0,40.163,40.1965,40.1296,40.1463,34304.0
2019-05-07 13:45:00,48.02,48.11,48.01,48.09,32033.0,40.1463,40.2216,40.138,40.2048,32033.0
2019-05-07 13:50:00,48.09,48.15,48.08,48.14,23034.0,40.2048,40.255,40.1965,40.2466,23034.0
2019-05-07 13:55:00,48.13,48.18,48.12,48.13,37687.0,40.2383,40.2801,40.2299,40.2383,37687.0
2019-05-07 14:00:00,48.12,48.18,48.08,48.1,24023.0,40.2299,40.2801,40.1965,40.2132,24023.0
2019-05-07 14:05:00,48.1,48.22,48.08,48.19,20786.0,40.2132,40.3135,40.1965,40.2884,20786.0
2019-05-07 14:10:00,48.2,48.2,48.1,48.12,22025.0,40.2968,40.2968,40.2132,40.2299,22025.0
2019-05-07 14:15:00,48.12,48.18,48.11,48.18,25269.0,40.2299,40.2801,40.2216,40.2801,25269.0
2019-05-07 14:20:00,48.18,48.22,48.12,48.12,28690.0,40.2801,40.3135,40.2299,40.2299,28690.0
2019-05-07 14:25:00,48.13,48.16,48.06,48.06,36117.0,40.2383,40.2634,40.1798,40.1798,36117.0
2019-05-07 14:30:00,48.07,48.09,47.97,47.98,23740.0,40.1881,40.2048,40.1045,40.1129,23740.0
2019-05-07 14:35:00,47.98,48.01,47.95,47.99,29987.0,40.1129,40.138,40.0878,40.1212,29987.0
2019-05-07 14:40:00,48.0,48.06,47.98,47.98,35235.0,40.1296,40.1798,40.1129,40.1129,35235.0
2019-05-07 14:45:00,47.99,48.02,47.95,47.97,25572.0,40.1212,40.1463,40.0878,40.1045,25572.0
2019-05-07 14:50:00,47.97,48.14,47.97,48.14,19905.0,40.1045,40.2466,40.1045,40.2466,19905.0
2019-05-07 14:55:00,48.14,48.18,48.1,48.14,25749.0,40.2466,40.2801,40.2132,40.2466,25749.0
2019-05-07 15:00:00,48.14,48.15,48.08,48.1,29795.0,40.2466,40.255,40.1965,40.2132,29795.0
2019-05-07 15:05:00,48.11,48.13,48.0,48.09,30798.0,40.2216,40.2383,40.1296,40.2048,30798.0
2019-05-07 15:10:00,48.08,48.16,48.07,48.1,19162.0,40.1965,40.2634,40.1881,40.2132,19162.0
2019-05-07 15:15:00,48.11,48.19,48.09,48.12,66465.0,40.2216,40.2884,40.2048,40.2299,66465.0
2019-05-07 15:20:00,48.11,48.15,48.05,48.05,27198.0,40.2216,40.255,40.1714,40.1714,27198.0
2019-05-07 15:25:00,48.07,48.09,48.0,48.02,32763.0,40.1881,40.2048,40.1296,40.1463,32763.0
2019-05-07 15:30:00,48.01,48.02,47.92,47.92,58752.0,40.138,40.1463,40.0627,40.0627,58752.0
2019-05-07 15:35:00,47.92,47.93,47.84,47.84,70620.0,40.0627,40.0711,39.9958,39.9958,70620.0
2019-05-07 15:40:00,47.85,47.99,47.84,47.98,73198.0,40.0042,40.1212,39.9958,40.1129,73198.0
2019-05-07 15:45:00,47.99,48.04,47.96,48.04,90224.0,40.1212,40.163,40.0962,40.163,90224.0
2019-05-07 15:50:00,48.05,48.16,48.01,48.13,133030.0,40.1714,40.2634,40.138,40.2383,133030.0
2019-05-07 15:55:00,48.13,48.19,48.08,48.14,233277.0,40.2383,40.2884,40.1965,40.2466,233277.0
2019-05-08 09:30:00,47.99,48.24,47.84,48.07,58864.0,40.1212,40.3302,39.9958,40.1881,58864.0
2019-05-08 09:35:00,48.05,48.17,47.94,48.14,30769.0,40.1714,40.2717,40.0794,40.2466,30769.0
2019-05-08 09:40:00,48.14,48.22,48.11,48.2,28193.0,40.2466,40.3135,40.2216,40.2968,28193.0
2019-05-08 09:45:00,48.21,48.28,48.2,48.25,41627.0,40.3052,40.3637,40.2968,40.3386,41627.0
2019-05-08 09:50:00,48.26,48.33,48.19,48.19,45327.0,40.347,40.4055,40.2884,40.2884,45327.0
2019-05-08 09:55:00,48.18,48.3,48.17,48.3,22937.0,40.2801,40.3804,40.2717,40.3804,22937.0
2019-05-08 10:00:00,48.29,48.34,48.24,48.24,39715.0,40.372,40.4139,40.3302,40.3302,39715.0
2019-05-08 10:05:00,48.24,48.24,48.14,48.23,73636.0,40.3302,40.3302,40.2466,40.3219,73636.0
2019-05-08 10:10:00,48.23,48.28,48.19,48.26,109598.0,40.3219,40.3637,40.2884,40.347,109598.0
2019-05-08 10:15:00,48.26,48.33,48.24,48.32,53339.0,40.347,40.4055,40.3302,40.3971,53339.0
2019-05-08 10:20:00,48.31,48.4,48.28,48.38,24917.0,40.3888,40.464,40.3637,40.4473,24917.0
2019-05-08 10:25:00,48.37,48.37,48.3,48.33,38784.0,40.4389,40.4389,40.3804,40.4055,38784.0
2019-05-08 10:30:00,48.34,48.41,48.33,48.37,37694.0,40.4139,40.4724,40.4055,40.4389,37694.0
2019-05-08 10:35:00,48.38,48.43,48.37,48.43,34738.0,40.4473,40.4891,40.4389,40.4891,34738.0
2019-05-08 10:40:00,48.43,48.47,48.39,48.43,16192.0,40.4891,40.5225,40.4557,40.4891,16192.0
2019-05-08 10:45:00,48.43,48.47,48.38,48.38,18920.0,40.4891,40.5225,40.4473,40.4473,18920.0
2019-05-08 10:50:00,48.39,48.41,48.32,48.36,11253.0,40.4557,40.4724,40.3971,40.4306,11253.0
2019-05-08 10:55:00,48.36,48.4,48.23,48.4,39565.0,40.4306,40.464,40.3219,40.464,39565.0
2019-05-08 11:00:00,48.4,48.51,48.39,48.5,74905.0,40.464,40.556,40.4557,40.5476,74905.0
2019-05-08 11:05:00,48.49,48.58,48.44,48.45,25170.0,40.5393,40.6145,40.4975,40.5058,25170.0
2019-05-08 11:10:00,48.45,48.5,48.39,48.42,18082.0,40.5058,40.5476,40.4557,40.4807,18082.0
2019-05-08 11:15:00,48.42,48.48,48.41,48.43,19862.0,40.4807,40.5309,40.4724,40.4891,19862.0
2019-05-08 11:20:00,48.44,48.45,48.36,48.41,21649.0,40.4975,40.5058,40.4306,40.4724,21649.0
2019-05-08 11:25:00,48.4,48.42,48.34,48.34,21882.0,40.464,40.4807,40.4139,40.4139,21882.0
2019-05-08 11:30:00,48.34,48.38,48.23,48.31,36147.0,40.4139,40.4473,40.3219,40.3888,36147.0
2019-05-08 11:35:00,48.3,48.34,48.2,48.21,35144.0,40.3804,40.4139,40.2968,40.3052,35144.0
2019-05-08 11:40:00,48.2,48.27,48.16,48.26,122748.0,40.2968,40.3553,40.2634,40.347,122748.0
2019-05-08 11:45:00,48.27,48.34,48.25,48.33,53292.0,40.3553,40.4139,40.3386,40.4055,53292.0
2019-05-08 11:50:00,48.34,48.37,48.3,48.36,77488.0,40.4139,40.4389,40.3804,40.4306,77488.0
2019-05-08 11:55:00,48.36,48.44,48.35,48.4,22518.0,40.4306,40.4975,40.4222,40.464,22518.0
2019-05-08 12:00:00,48.4,48.42,48.28,48.3,45709.0,40.464,40.4807,40.3637,40.3804,45709.0
2019-05-08 12:05:00,48.31,48.35,48.28,48.29,14967.0,40.3888,40.4222,40.3637,40.372,14967.0
2019-05-08 12:10:00,48.28,48.3,48.25,48.3,28201.0,40.3637,40.3804,40.3386,40.3804,28201.0
2019-05-08 12:15:00,48.3,48.33,48.28,48.33,81403.0,40.3804,40.4055,40.3637,40.4055,81403.0
2019-05-08 12:20:00,48.32,48.36,48.31,48.34,16501.0,40.3971,40.4306,40.3888,40.4139,16501.0
2019-05-08 12:25:00,48.34,48.38,48.33,48.37,31743.0,40.4139,40.4473,40.4055,40.4389,31743.0
2019-05-08 12:30:00,48.36,48.36,48.3,48.35,11206.0,40.4306,40.4306,40.3804,40.4222,11206.0
2019-05-08 12:35:00,48.34,48.34,48.29,48.3,15977.0,40.4139,40.4139,40.372,40.3804,15977.0
2019-05-08 12:40:00,48.31,48.33,48.29,48.33,11370.0,40.3888,40.4055,40.372,40.4055,11370.0
2019-05-08 12:45:00,48.33,48.37,48.31,48.35,17221.0,40.4055,40.4389,40.3888,40.4222,17221.0
2019-05-08 12:50:00,48.34,48.38,48.34,48.34,12728.0,40.4139,40.4473,40.4139,40.4139,12728.0
2019-05-08 12:55:00,48.34,48.35,48.3,48.34,39671.0,40.4139,40.4222,40.3804,40.4139,39671.0
2019-05-08 13:00:00,48.34,48.36,48.29,48.33,40149.0,40.4139,40.4306,40.372,40.4055,40149.0
2019-05-08 13:05:00,48.34,48.34,48.29,48.32,85226.0,40.4139,40.4139,40.372,40.3971,85226.0
2019-05-08 13:10:00,48.31,48.34,48.3,48.32,21687.0,40.3888,40.4139,40.3804,40.3971,21687.0
2019-05-08 13:15:00,48.31,48.32,48.28,48.3,12262.0,40.3888,40.3971,40.3637,40.3804,12262.0
2019-05-08 13:20:00,48.3,48.34,48.3,48.32,12059.0,40.3804,40.4139,40.3804,40.3971,12059.0
2019-05-08 13:25:00,48.32,48.34,48.31,48.33,6618.0,40.3971,40.4139,40.3888,40.4055,6618.0
2019-05-08 13:30:00,48.33,48.37,48.28,48.33,30542.0,40.4055,40.4389,40.3637,40.4055,30542.0
2019-05-08 13:35:00,48.33,48.34,48.27,48.31,18820.0,40.4055,40.4139,40.3553,40.3888,18820.0
2019-05-08 13:40:00,48.31,48.35,48.29,48.34,17834.0,40.3888,40.4222,40.372,40.4139,17834.0
2019-05-08 13:45:00,48.34,48.35,48.3,48.35,31252.0,40.4139,40.4222,40.3804,40.4222,31252.0
2019-05-08 13:50:00,48.35,48.38,48.33,48.34,89103.0,40.4222,40.4473,40.4055,40.4139,89103.0
2019-05-08 13:55:00,48.34,48.4,48.34,48.4,20476.0,40.4139,40.464,40.4139,40.464,20476.0
2019-05-08 14:00:00,48.4,48.41,48.38,48.39,19564.0,40.464,40.4724,40.4473,40.4557,19564.0
2019-05-08 14:05:00,48.39,48.41,48.38,48.4,35271.0,40.4557,40.4724,40.4473,40.464,35271.0
2019-05-08 14:10:00,48.4,48.41,48.3,48.3,48533.0,40.464,40.4724,40.3804,40.3804,48533.0
2019-05-08 14:15:00,48.32,48.34,48.3,48.3,13477.0,40.3971,40.4139,40.3804,40.3804,13477.0
2019-05-08 14:20:00,48.3,48.35,48.28,48.35,10151.0,40.3804,40.4222,40.3637,40.4222,10151.0
2019-05-08 14:25:00,48.36,48.36,48.31,48.33,11399.0,40.4306,40.4306,40.3888,40.4055,11399.0
2019-05-08 14:30:00,48.34,48.42,48.34,48.38,21151.0,40.4139,40.4807,40.4139,40.4473,21151.0
2019-05-08 14:35:00,48.38,48.38,48.3,48.32,16979.0,40.4473,40.4473,40.3804,40.3971,16979.0
2019-05-08 14:40:00,48.33,48.33,48.26,48.27,29173.0,40.4055,40.4055,40.347,40.3553,29173.0
2019-05-08 14:45:00,48.28,48.28,48.23,48.27,35701.0,40.3637,40.3637,40.3219,40.3553,35701.0
2019-05-08 14:50:00,48.26,48.29,48.25,48.29,15663.0,40.347,40.372,40.3386,40.372,15663.0
2019-05-08 14:55:00,48.28,48.29,48.23,48.25,21162.0,40.3637,40.372,40.3219,40.3386,21162.0
2019-05-08 15:00:00,48.26,48.29,48.24,48.25,26511.0,40.347,40.372,40.3302,40.3386,26511.0
2019-05-08 15:05:00,48.25,48.28,48.22,48.25,46481.0,40.3386,40.3637,40.3135,40.3386,46481.0
2019-05-08 15:10:00,48.25,48.28,48.24,48.27,20300.0,40.3386,40.3637,40.3302,40.3553,20300.0
2019-05-08 15:15:00,48.26,48.28,48.23,48.27,22896.0,40.347,40.3637,40.3219,40.3553,22896.0
2019-05-08 15:20:00,48.27,48.3,48.27,48.28,20618.0,40.3553,40.3804,40.3553,40.3637,20618.0
2019-05-08 15:25:00,48.28,48.28,48.22,48.23,20256.0,40.3637,40.3637,40.3135,40.3219,20256.0
2019-05-08 15:30:00,48.24,48.27,48.22,48.23,42004.0,40.3302,40.3553,40.3135,40.3219,42004.0
2019-05-08 15:35:00,48.23,48.25,48.21,48.21,28265.0,40.3219,40.3386,40.3052,40.3052,28265.0
2019-05-08 15:40:00,48.21,48.22,48.16,48.16,43574.0,40.3052,40.3135,40.2634,40.2634,43574.0
2019-05-08 15:45:00,48.16,48.17,48.08,48.09,82452.0,40.2634,40.2717,40.1965,40.2048,82452.0
2019-05-08 15:50:00,48.09,48.09,48.03,48.06,119925.0,40.2048,40.2048,40.1547,40.1798,119925.0
2019-05-08 15:55:00,48.05,48.07,48.0,48.03,274173.0,40.1714,40.1881,40.1296,40.1547,274173.0
2019-05-09 09:30:00,47.53,47.53,47.31,47.37,72003.0,39.7367,39.7367,39.5527,39.6029,72003.0
2019-05-09 09:35:00,47.35,47.41,47.19,47.4,42291.0,39.5862,39.6363,39.4524,39.628,42291.0
2019-05-09 09:40:00,47.4,47.46,47.24,47.36,45926.0,39.628,39.6781,39.4942,39.5945,45926.0
2019-05-09 09:45:00,47.35,47.4,47.3,47.36,35404.0,39.5862,39.628,39.5444,39.5945,35404.0
2019-05-09 09:50:00,47.35,47.36,47.24,47.28,21779.0,39.5862,39.5945,39.4942,39.5277,21779.0
2019-05-09 09:55:00,47.3,47.41,47.27,47.38,47468.0,39.5444,39.6363,39.5193,39.6113,47468.0
2019-05-09 10:00:00,47.37,47.42,47.32,47.36,68417.0,39.6029,39.6447,39.5611,39.5945,68417.0
2019-05-09 10:05:00,47.37,47.44,47.34,47.38,68322.0,39.6029,39.6614,39.5778,39.6113,68322.0
2019-05-09 10:10:00,47.38,47.43,47.35,47.4,63540.0,39.6113,39.6531,39.5862,39.628,63540.0
2019-05-09 10:15:00,47.41,47.41,47.29,47.33,27970.0,39.6363,39.6363,39.536,39.5695,27970.0
2019-05-09 10:20:00,47.33,47.33,47.27,47.3,12059.0,39.5695,39.5695,39.5193,39.5444,12059.0
2019-05-09 10:25:00,47.29,47.32,47.22,47.32,16648.0,39.536,39.5611,39.4775,39.5611,16648.0
2019-05-09 10:30:00,47.29,47.33,47.27,47.29,13457.0,39.536,39.5695,39.5193,39.536,13457.0
2019-05-09 10:35:00,47.29,47.3,47.21,47.23,19054.0,39.536,39.5444,39.4691,39.4859,19054.0
2019-05-09 10:40:00,47.24,47.38,47.23,47.35,17977.0,39.4942,39.6113,39.4859,39.5862,17977.0
2019-05-09 10:45:00,47.33,47.43,47.31,47.43,20774.0,39.5695,39.6531,39.5527,39.6531,20774.0
2019-05-09 10:50:00,47.43,47.46,47.4,47.42,15294.0,39.6531,39.6781,39.628,39.6447,15294.0
2019-05-09 10:55:00,47.43,47.43,47.35,47.37,16051.0,39.6531,39.6531,39.5862,39.6029,16051.0
2019-05-09 11:00:00,47.37,47.48,47.36,47.45,24917.0,39.6029,39.6949,39.5945,39.6698,24917.0
2019-05-09 11:05:00,47.46,47.46,47.39,47.42,20047.0,39.6781,39.6781,39.6196,39.6447,20047.0
2019-05-09 11:10:00,47.43,47.57,47.42,47.56,20097.0,39.6531,39.7701,39.6447,39.7617,20097.0
2019-05-09 11:15:00,47.56,47.58,47.52,47.52,13623.0,39.7617,39.7785,39.7283,39.7283,13623.0
2019-05-09 11:20:00,47.52,47.53,47.48,47.5,22597.0,39.7283,39.7367,39.6949,39.7116,22597.0
2019-05-09 11:25:00,47.5,47.51,47.4,47.44,22042.0,39.7116,39.7199,39.628,39.6614,22042.0
2019-05-09 11:30:00,47.44,47.57,47.44,47.57,26678.0,39.6614,39.7701,39.6614,39.7701,26678.0
2019-05-09 11:35:00,47.58,47.68,47.57,47.64,17137.0,39.7785,39.8621,39.7701,39.8286,17137.0
2019-05-09 11:40:00,47.64,47.71,47.62,47.67,12985.0,39.8286,39.8872,39.8119,39.8537,12985.0
2019-05-09 11:45:00,47.68,47.75,47.68,47.75,8390.0,39.8621,39.9206,39.8621,39.9206,8390.0
2019-05-09 11:50:00,47.74,47.81,47.72,47.81,19633.0,39.9122,39.9708,39.8955,39.9708,19633.0
2019-05-09 11:55:00,47.8,47.82,47.67,47.71,11013.0,39.9624,39.9791,39.8537,39.8872,11013.0
2019-05-09 12:00:00,47.71,47.71,47.65,47.67,11536.0,39.8872,39.8872,39.837,39.8537,11536.0
2019-05-09 12:05:00,47.67,47.7,47.64,47.66,23472.0,39.8537,39.8788,39.8286,39.8453,23472.0
2019-05-09 12:10:00,47.66,47.68,47.63,47.66,11711.0,39.8453,39.8621,39.8203,39.8453,11711.0
2019-05-09 12:15:00,47.66,47.69,47.63,47.66,14698.0,39.8453,39.8704,39.8203,39.8453,14698.0
2019-05-09 12:20:00,47.66,47.67,47.59,47.59,13347.0,39.8453,39.8537,39.7868,39.7868,13347.0
2019-05-09 12:25:00,47.6,47.75,47.6,47.69,38594.0,39.7952,39.9206,39.7952,39.8704,38594.0
2019-05-09 12:30:00,47.7,47.77,47.65,47.7,123678.0,39.8788,39.9373,39.837,39.8788,123678.0
2019-05-09 12:35:00,47.7,47.8,47.69,47.78,40071.0,39.8788,39.9624,39.8704,39.9457,40071.0
2019-05-09 12:40:00,47.79,47.87,47.69,47.7,40739.0,39.954,40.0209,39.8704,39.8788,40739.0
2019-05-09 12:45:00,47.69,47.72,47.61,47.72,21878.0,39.8704,39.8955,39.8035,39.8955,21878.0
2019-05-09 12:50:00,47.71,47.79,47.68,47.77,14688.0,39.8872,39.954,39.8621,39.9373,14688.0
2019-05-09 12:55:00,47.77,47.8,47.74,47.75,16353.0,39.9373,39.9624,39.9122,39.9206,16353.0
2019-05-09 13:00:00,47.75,47.85,47.75,47.82,30463.0,39.9206,40.0042,39.9206,39.9791,30463.0
2019-05-09 13:05:00,47.82,47.84,47.76,47.77,10736.0,39.9791,39.9958,39.929,39.9373,10736.0
2019-05-09 13:10:00,47.77,47.82,47.75,47.8,11974.0,39.9373,39.9791,39.9206,39.9624,11974.0
2019-05-09 13:15:00,47.81,47.82,47.69,47.69,10117.0,39.9708,39.9791,39.8704,39.8704,10117.0
2019-05-09 13:20:00,47.7,47.74,47.67,47.73,10342.0,39.8788,39.9122,39.8537,39.9039,10342.0
2019-05-09 13:25:00,47.73,47.74,47.68,47.69,7099.0,39.9039,39.9122,39.8621,39.8704,7099.0
2019-05-09 13:30:00,47.71,47.73,47.67,47.72,9540.0,39.8872,39.9039,39.8537,39.8955,9540.0
2019-05-09 13:35:00,47.71,47.73,47.66,47.72,10768.0,39.8872,39.9039,39.8453,39.8955,10768.0
2019-05-09 13:40:00,47.72,47.75,47.7,47.74,9266.0,39.8955,39.9206,39.8788,39.9122,9266.0
2019-05-09 13:45:00,47.74,47.85,47.73,47.84,18133.0,39.9122,40.0042,39.9039,39.9958,18133.0
2019-05-09 13:50:00,47.84,47.84,47.73,47.74,16127.0,39.9958,39.9958,39.9039,39.9122,16127.0
2019-05-09 13:55:00,47.73,47.77,47.69,47.7,17912.0,39.9039,39.9373,39.8704,39.8788,17912.0
2019-05-09 14:00:00,47.7,47.75,47.65,47.65,16459.0,39.8788,39.9206,39.837,39.837,16459.0
2019-05-09 14:05:00,47.66,47.7,47.6,47.66,16042.0,39.8453,39.8788,39.7952,39.8453,16042.0
2019-05-09 14:10:00,47.66,47.68,47.62,47.67,11608.0,39.8453,39.8621,39.8119,39.8537,11608.0
2019-05-09 14:15:00,47.67,47.73,47.67,47.7,13949.0,39.8537,39.9039,39.8537,39.8788,13949.0
2019-05-09 14:20:00,47.71,47.78,47.71,47.74,11641.0,39.8872,39.9457,39.8872,39.9122,11641.0
2019-05-09 14:25:00,47.74,47.74,47.69,47.71,9868.0,39.9122,39.9122,39.8704,39.8872,9868.0
2019-05-09 14:30:00,47.73,47.78,47.73,47.76,63869.0,39.9039,39.9457,39.9039,39.929,63869.0
2019-05-09 14:35:00,47.77,47.8,47.75,47.76,12007.0,39.9373,39.9624,39.9206,39.929,12007.0
2019-05-09 14:40:00,47.77,47.84,47.77,47.81,17823.0,39.9373,39.9958,39.9373,39.9708,17823.0
2019-05-09 14:45:00,47.81,47.83,47.78,47.78,16984.0,39.9708,39.9875,39.9457,39.9457,16984.0
2019-05-09 14:50:00,47.79,47.81,47.76,47.77,10896.0,39.954,39.9708,39.929,39.9373,10896.0
2019-05-09 14:55:00,47.77,47.78,47.67,47.69,25220.0,39.9373,39.9457,39.8537,39.8704,25220.0
2019-05-09 15:00:00,47.68,47.71,47.61,47.69,18274.0,39.8621,39.8872,39.8035,39.8704,18274.0
2019-05-09 15:05:00,47.68,47.7,47.55,47.57,12419.0,39.8621,39.8788,39.7534,39.7701,12419.0
2019-05-09 15:10:00,47.57,47.61,47.57,47.6,11861.0,39.7701,39.8035,39.7701,39.7952,11861.0
2019-05-09 15:15:00,47.61,47.67,47.59,47.66,51257.0,39.8035,39.8537,39.7868,39.8453,51257.0
2019-05-09 15:20:00,47.66,47.68,47.61,47.66,39850.0,39.8453,39.8621,39.8035,39.8453,39850.0
2019-05-09 15:25:00,47.66,47.77,47.66,47.76,15998.0,39.8453,39.9373,39.8453,39.929,15998.0
2019-05-09 15:30:00,47.76,47.85,47.75,47.83,28366.0,39.929,40.0042,39.9206,39.9875,28366.0
2019-05-09 15:35:00,47.83,47.86,47.79,47.86,40714.0,39.9875,40.0126,39.954,40.0126,40714.0
2019-05-09 15:40:00,47.86,47.86,47.77,47.79,38992.0,40.0126,40.0126,39.9373,39.954,38992.0
2019-05-09 15:45:00,47.79,47.84,47.73,47.73,56462.0,39.954,39.9958,39.9039,39.9039,56462.0
2019-05-09 15:50:00,47.73,47.81,47.72,47.8,80796.0,39.9039,39.9708,39.8955,39.9624,80796.0
2019-05-09 15:55:00,47.8,47.82,47.75,47.79,213484.0,39.9624,39.9791,39.9206,39.954,213484.0
2019-05-10 09:30:00,47.67,47.73,47.46,47.6,70025.0,39.8537,39.9039,39.6781,39.7952,70025.0
2019-05-10 09:35:00,47.6,47.83,47.59,47.8,38448.0,39.7952,39.9875,39.7868,39.9624,38448.0
2019-05-10 09:40:00,47.8,47.84,47.68,47.71,32697.0,39.9624,39.9958,39.8621,39.8872,32697.0
2019-05-10 09:45:00,47.72,47.88,47.72,47.84,40403.0,39.8955,40.0293,39.8955,39.9958,40403.0
2019-05-10 09:50:00,47.84,47.91,47.8,47.83,20935.0,39.9958,40.0544,39.9624,39.9875,20935.0
2019-05-10 09:55:00,47.83,47.92,47.83,47.86,22459.0,39.9875,40.0627,39.9875,40.0126,22459.0
2019-05-10 10:00:00,47.86,47.9,47.82,47.82,65581.0,40.0126,40.046,39.9791,39.9791,65581.0
2019-05-10 10:05:00,47.82,47.83,47.75,47.76,41153.0,39.9791,39.9875,39.9206,39.929,41153.0
2019-05-10 10:10:00,47.75,47.75,47.6,47.61,13332.0,39.9206,39.9206,39.7952,39.8035,13332.0
2019-05-10 10:15:00,47.61,47.61,47.52,47.61,34054.0,39.8035,39.8035,39.7283,39.8035,34054.0
2019-05-10 10:20:00,47.62,47.64,47.55,47.55,18118.0,39.8119,39.8286,39.7534,39.7534,18118.0
2019-05-10 10:25:00,47.55,47.63,47.53,47.57,42782.0,39.7534,39.8203,39.7367,39.7701,42782.0
2019-05-10 10:30:00,47.57,47.58,47.49,47.5,24547.0,39.7701,39.7785,39.7032,39.7116,24547.0
2019-05-10 10:35:00,47.49,47.5,47.43,47.47,22673.0,39.7032,39.7116,39.6531,39.6865,22673.0
2019-05-10 10:40:00,47.47,47.48,47.3,47.41,45771.0,39.6865,39.6949,39.5444,39.6363,45771.0
2019-05-10 10:45:00,47.41,47.5,47.41,47.44,27580.0,39.6363,39.7116,39.6363,39.6614,27580.0
2019-05-10 10:50:00,47.43,47.5,47.37,47.4,36019.0,39.6531,39.7116,39.6029,39.628,36019.0
2019-05-10 10:55:00,47.4,47.45,47.27,47.29,34712.0,39.628,39.6698,39.5193,39.536,34712.0
2019-05-10 11:00:00,47.28,47.31,47.18,47.3,47712.0,39.5277,39.5527,39.4441,39.5444,47712.0
2019-05-10 11:05:00,47.31,47.43,47.31,47.38,32029.0,39.5527,39.6531,39.5527,39.6113,32029.0
2019-05-10 11:10:00,47.39,47.49,47.39,47.42,40546.0,39.6196,39.7032,39.6196,39.6447,40546.0
2019-05-10 11:15:00,47.42,47.53,47.36,47.53,15568.0,39.6447,39.7367,39.5945,39.7367,15568.0
2019-05-10 11:20:00,47.53,47.57,47.5,47.52,16176.0,39.7367,39.7701,39.7116,39.7283,16176.0
2019-05-10 11:25:00,47.53,47.57,47.43,47.43,24424.0,39.7367,39.7701,39.6531,39.6531,24424.0
2019-05-10 11:30:00,47.44,47.45,47.35,47.37,25005.0,39.6614,39.6698,39.5862,39.6029,25005.0
2019-05-10 11:35:00,47.36,47.58,47.34,47.53,29464.0,39.5945,39.7785,39.5778,39.7367,29464.0
2019-05-10 11:40:00,47.52,47.53,47.37,47.46,18395.0,39.7283,39.7367,39.6029,39.6781,18395.0
2019-05-10 11:45:00,47.45,47.48,47.42,47.44,14862.0,39.6698,39.6949,39.6447,39.6614,14862.0
2019-05-10 11:50:00,47.43,47.54,47.41,47.52,23444.0,39.6531,39.745,39.6363,39.7283,23444.0
2019-05-10 11:55:00,47.51,47.54,47.42,47.5,27281.0,39.7199,39.745,39.6447,39.7116,27281.0
2019-05-10 12:00:00,47.49,47.59,47.49,47.59,27947.0,39.7032,39.7868,39.7032,39.7868,27947.0
2019-05-10 12:05:00,47.59,47.61,47.56,47.6,41974.0,39.7868,39.8035,39.7617,39.7952,41974.0
2019-05-10 12:10:00,47.59,47.76,47.59,47.72,26851.0,39.7868,39.929,39.7868,39.8955,26851.0
2019-05-10 12:15:00,47.73,47.86,47.73,47.84,21756.0,39.9039,40.0126,39.9039,39.9958,21756.0
2019-05-10 12:20:00,47.85,47.88,47.8,47.8,15620.0,40.0042,40.0293,39.9624,39.9624,15620.0
2019-05-10 12:25:00,47.81,47.9,47.78,47.88,16977.0,39.9708,40.046,39.9457,40.0293,16977.0
2019-05-10 12:30:00,47.87,47.98,47.85,47.95,19889.0,40.0209,40.1129,40.0042,40.0878,19889.0
2019-05-10 12:35:00,47.94,47.96,47.9,47.93,19110.0,40.0794,40.0962,40.046,40.0711,19110.0
2019-05-10 12:40:00,47.93,47.96,47.88,47.96,22427.0,40.0711,40.0962,40.0293,40.0962,22427.0
2019-05-10 12:45:00,47.95,47.96,47.84,47.85,61784.0,40.0878,40.0962,39.9958,40.0042,61784.0
2019-05-10 12:50:00,47.86,47.95,47.85,47.93,16816.0,40.0126,40.0878,40.0042,40.0711,16816.0
2019-05-10 12:55:00,47.95,47.97,47.91,47.94,16215.0,40.0878,40.1045,40.0544,40.0794,16215.0
2019-05-10 13:00:00,47.93,47.97,47.9,47.95,19793.0,40.0711,40.1045,40.046,40.0878,19793.0
2019-05-10 13:05:00,47.95,47.95,47.88,47.92,16788.0,40.0878,40.0878,40.0293,40.0627,16788.0
2019-05-10 13:10:00,47.93,47.97,47.89,47.96,16819.0,40.0711,40.1045,40.0376,40.0962,16819.0
2019-05-10 13:15:00,47.95,48.02,47.9,47.98,23768.0,40.0878,40.1463,40.046,40.1129,23768.0
2019-05-10 13:20:00,47.98,48.09,47.98,48.01,24053.0,40.1129,40.2048,40.1129,40.138,24053.0
2019-05-10 13:25:00,48.0,48.05,47.97,47.98,16834.0,40.1296,40.1714,40.1045,40.1129,16834.0
2019-05-10 13:30:00,47.99,48.03,47.97,48.0,21979.0,40.1212,40.1547,40.1045,40.1296,21979.0
2019-05-10 13:35:00,48.0,48.01,47.93,47.94,54588.0,40.1296,40.138,40.0711,40.0794,54588.0
2019-05-10 13:40:00,47.93,47.97,47.93,47.95,17415.0,40.0711,40.1045,40.0711,40.0878,17415.0
2019-05-10 13:45:00,47.94,48.06,47.93,48.03,28988.0,40.0794,40.1798,40.0711,40.1547,28988.0
2019-05-10 13:50:00,48.02,48.05,48.01,48.02,19915.0,40.1463,40.1714,40.138,40.1463,19915.0
2019-05-10 13:55:00,48.01,48.01,47.95,47.98,21618.0,40.138,40.138,40.0878,40.1129,21618.0
2019-05-10 14:00:00,47.98,48.03,47.94,48.0,106858.0,40.1129,40.1547,40.0794,40.1296,106858.0
2019-05-10 14:05:00,48.01,48.01,47.97,47.99,18525.0,40.138,40.138,40.1045,40.1212,18525.0
2019-05-10 14:10:00,47.99,47.99,47.9,47.91,23900.0,40.1212,40.1212,40.046,40.0544,23900.0
2019-05-10 14:15:00,47.9,47.91,47.83,47.84,20481.0,40.046,40.0544,39.9875,39.9958,20481.0
2019-05-10 14:20:00,47.85,47.89,47.84,47.84,15937.0,40.0042,40.0376,39.9958,39.9958,15937.0
2019-05-10 14:25:00,47.84,47.9,47.81,47.9,24223.0,39.9958,40.046,39.9708,40.046,24223.0
2019-05-10 14:30:00,47.89,47.91,47.86,47.89,18326.0,40.0376,40.0544,40.0126,40.0376,18326.0
2019-05-10 14:35:00,47.89,47.94,47.88,47.93,18435.0,40.0376,40.0794,40.0293,40.0711,18435.0
2019-05-10 14:40:00,47.94,47.98,47.94,47.96,13117.0,40.0794,40.1129,40.0794,40.0962,13117.0
2019-05-10 14:45:00,47.96,48.03,47.96,48.0,17078.0,40.0962,40.1547,40.0962,40.1296,17078.0
2019-05-10 14:50:00,48.0,48.06,48.0,48.04,40840.0,40.1296,40.1798,40.1296,40.163,40840.0
2019-05-10 14:55:00,48.04,48.05,47.96,47.98,25486.0,40.163,40.1714,40.0962,40.1129,25486.0
2019-05-10 15:00:00,47.98,48.02,47.96,48.01,26342.0,40.1129,40.1463,40.0962,40.138,26342.0
2019-05-10 15:05:00,48.01,48.02,47.92,47.93,26968.0,40.138,40.1463,40.0627,40.0711,26968.0
2019-05-10 15:10:00,47.93,47.98,47.91,47.98,27942.0,40.0711,40.1129,40.0544,40.1129,27942.0
2019-05-10 15:15:00,47.99,48.15,47.99,48.14,42003.0,40.1212,40.255,40.1212,40.2466,42003.0
2019-05-10 15:20:00,48.13,48.19,48.12,48.16,30285.0,40.2383,40.2884,40.2299,40.2634,30285.0
2019-05-10 15:25:00,48.16,48.25,48.14,48.19,31621.0,40.2634,40.3386,40.2466,40.2884,31621.0
2019-05-10 15:30:00,48.19,48.2,48.07,48.09,44088.0,40.2884,40.2968,40.1881,40.2048,44088.0
2019-05-10 15:35:00,48.09,48.1,48.0,48.02,46451.0,40.2048,40.2132,40.1296,40.1463,46451.0
2019-05-10 15:40:00,48.03,48.03,47.95,48.0,36731.0,40.1547,40.1547,40.0878,40.1296,36731.0
2019-05-10 15:45:00,48.0,48.05,47.94,47.95,60586.0,40.1296,40.1714,40.0794,40.0878,60586.0
2019-05-10 15:50:00,47.95,48.01,47.94,48.0,67872.0,40.0878,40.138,40.0794,40.1296,67872.0
2019-05-10 15:55:00,48.0,48.13,47.99,48.11,359470.0,40.1296,40.2383,40.1212,40.2216,359470.0
2019-05-13 09:30:00,47.29,47.31,46.93,47.0,88523.0,39.536,39.5527,39.235,39.2936,88523.0
2019-05-13 09:35:00,47.01,47.29,46.94,47.21,54529.0,39.3019,39.536,39.2434,39.4691,54529.0
2019-05-13 09:40:00,47.21,47.28,47.14,47.18,59199.0,39.4691,39.5277,39.4106,39.4441,59199.0
2019-05-13 09:45:00,47.17,47.31,47.08,47.29,32072.0,39.4357,39.5527,39.3604,39.536,32072.0
2019-05-13 09:50:00,47.28,47.28,47.1,47.13,83933.0,39.5277,39.5277,39.3772,39.4023,83933.0
2019-05-13 09:55:00,47.12,47.31,47.11,47.31,42116.0,39.3939,39.5527,39.3855,39.5527,42116.0
2019-05-13 10:00:00,47.3,47.32,47.21,47.26,44398.0,39.5444,39.5611,39.4691,39.5109,44398.0
2019-05-13 10:05:00,47.27,47.46,47.26,47.43,46672.0,39.5193,39.6781,39.5109,39.6531,46672.0
2019-05-13 10:10:00,47.43,47.45,47.33,47.44,30708.0,39.6531,39.6698,39.5695,39.6614,30708.0
2019-05-13 10:15:00,47.44,47.56,47.38,47.54,26478.0,39.6614,39.7617,39.6113,39.745,26478.0
2019-05-13 10:20:00,47.53,47.64,47.51,47.62,45227.0,39.7367,39.8286,39.7199,39.8119,45227.0
2019-05-13 10:25:00,47.62,47.62,47.52,47.59,58120.0,39.8119,39.8119,39.7283,39.7868,58120.0
2019-05-13 10:30:00,47.58,47.62,47.51,47.6,41954.0,39.7785,39.8119,39.7199,39.7952,41954.0
2019-05-13 10:35:00,47.6,47.7,47.6,47.7,34533.0,39.7952,39.8788,39.7952,39.8788,34533.0
2019-05-13 10:40:00,47.71,47.81,47.69,47.75,25937.0,39.8872,39.9708,39.8704,39.9206,25937.0
2019-05-13 10:45:00,47.75,47.78,47.59,47.59,86518.0,39.9206,39.9457,39.7868,39.7868,86518.0
2019-05-13 10:50:00,47.58,47.58,47.43,47.47,63115.0,39.7785,39.7785,39.6531,39.6865,63115.0
2019-05-13 10:55:00,47.47,47.53,47.43,47.53,31655.0,39.6865,39.7367,39.6531,39.7367,31655.0
2019-05-13 11:00:00,47.54,47.57,47.34,47.35,38084.0,39.745,39.7701,39.5778,39.5862,38084.0
2019-05-13 11:05:00,47.36,47.45,47.34,47.41,41403.0,39.5945,39.6698,39.5778,39.6363,41403.0
2019-05-13 11:10:00,47.4,47.4,47.31,47.39,46882.0,39.628,39.628,39.5527,39.6196,46882.0
2019-05-13 11:15:00,47.39,47.41,47.23,47.27,44354.0,39.6196,39.6363,39.4859,39.5193,44354.0
2019-05-13 11:20:00,47.28,47.44,47.28,47.42,21937.0,39.5277,39.6614,39.5277,39.6447,21937.0
2019-05-13 11:25:00,47.43,47.44,47.34,47.35,34994.0,39.6531,39.6614,39.5778,39.5862,34994.0
2019-05-13 11:30:00,47.35,47.42,47.34,47.4,23030.0,39.5862,39.6447,39.5778,39.628,23030.0
2019-05-13 11:35:00,47.4,47.4,47.32,47.35,15667.0,39.628,39.628,39.5611,39.5862,15667.0
2019-05-13 11:40:00,47.32,47.35,47.26,47.28,17011.0,39.5611,39.5862,39.5109,39.5277,17011.0
2019-05-13 11:45:00,47.27,47.35,47.27,47.33,53866.0,39.5193,39.5862,39.5193,39.5695,53866.0
2019-05-13 11:50:00,47.33,47.34,47.27,47.32,22692.0,39.5695,39.5778,39.5193,39.5611,22692.0
2019-05-13 11:55:00,47.33,47.47,47.32,47.46,23537.0,39.5695,39.6865,39.5611,39.6781,23537.0
2019-05-13 12:00:00,47.46,47.52,47.45,47.46,43008.0,39.6781,39.7283,39.6698,39.6781,43008.0
2019-05-13 12:05:00,47.48,47.5,47.39,47.41,23138.0,39.6949,39.7116,39.6196,39.6363,23138.0
2019-05-13 12:10:00,47.41,47.46,47.38,47.41,21941.0,39.6363,39.6781,39.6113,39.6363,21941.0
2019-05-13 12:15:00,47.41,47.42,47.34,47.39,23556.0,39.6363,39.6447,39.5778,39.6196,23556.0
2019-05-13 12:20:00,47.39,47.42,47.37,47.39,58843.0,39.6196,39.6447,39.6029,39.6196,58843.0
2019-05-13 12:25:00,47.38,47.39,47.24,47.27,30644.0,39.6113,39.6196,39.4942,39.5193,30644.0
2019-05-13 12:30:00,47.27,47.29,47.22,47.26,36632.0,39.5193,39.536,39.4775,39.5109,36632.0
2019-05-13 12:35:00,47.26,47.34,47.25,47.28,27412.0,39.5109,39.5778,39.5026,39.5277,27412.0
2019-05-13 12:40:00,47.28,47.3,47.25,47.25,21882.0,39.5277,39.5444,39.5026,39.5026,21882.0
2019-05-13 12:45:00,47.25,47.32,47.24,47.27,40823.0,39.5026,39.5611,39.4942,39.5193,40823.0
2019-05-13 12:50:00,47.28,47.29,47.19,47.23,33442.0,39.5277,39.536,39.4524,39.4859,33442.0
2019-05-13 12:55:00,47.22,47.23,47.17,47.2,31315.0,39.4775,39.4859,39.4357,39.4608,31315.0
2019-05-13 13:00:00,47.19,47.21,47.12,47.16,22669.0,39.4524,39.4691,39.3939,39.4273,22669.0
2019-05-13 13:05:00,47.15,47.19,47.13,47.14,22012.0,39.419,39.4524,39.4023,39.4106,22012.0
2019-05-13 13:10:00,47.14,47.21,47.14,47.2,28996.0,39.4106,39.4691,39.4106,39.4608,28996.0
2019-05-13 13:15:00,47.19,47.22,47.15,47.16,26905.0,39.4524,39.4775,39.419,39.4273,26905.0
2019-05-13 13:20:00,47.15,47.18,47.13,47.16,23319.0,39.419,39.4441,39.4023,39.4273,23319.0
2019-05-13 13:25:00,47.17,47.21,47.14,47.16,26830.0,39.4357,39.4691,39.4106,39.4273,26830.0
2019-05-13 13:30:00,47.15,47.25,47.14,47.21,21753.0,39.419,39.5026,39.4106,39.4691,21753.0
2019-05-13 13:35:00,47.2,47.4,47.19,47.36,29518.0,39.4608,39.628,39.4524,39.5945,29518.0
2019-05-13 13:40:00,47.36,47.4,47.33,47.33,13819.0,39.5945,39.628,39.5695,39.5695,13819.0
2019-05-13 13:45:00,47.32,47.39,47.3,47.37,21462.0,39.5611,39.6196,39.5444,39.6029,21462.0
2019-05-13 13:50:00,47.38,47.4,47.35,47.39,13963.0,39.6113,39.628,39.5862,39.6196,13963.0
2019-05-13 13:55:00,47.4,47.43,47.37,47.42,12957.0,39.628,39.6531,39.6029,39.6447,12957.0
2019-05-13 14:00:00,47.41,47.42,47.36,47.4,27956.0,39.6363,39.6447,39.5945,39.628,27956.0
2019-05-13 14:05:00,47.42,47.49,47.41,47.43,17984.0,39.6447,39.7032,39.6363,39.6531,17984.0
2019-05-13 14:10:00,47.42,47.42,47.31,47.33,30582.0,39.6447,39.6447,39.5527,39.5695,30582.0
2019-05-13 14:15:00,47.32,47.37,47.28,47.3,40194.0,39.5611,39.6029,39.5277,39.5444,40194.0
2019-05-13 14:20:00,47.3,47.37,47.29,47.35,60795.0,39.5444,39.6029,39.536,39.5862,60795.0
2019-05-13 14:25:00,47.37,47.5,47.36,47.44,93399.0,39.6029,39.7116,39.5945,39.6614,93399.0
2019-05-13 14:30:00,47.44,47.46,47.38,47.39,17332.0,39.6614,39.6781,39.6113,39.6196,17332.0
2019-05-13 14:35:00,47.4,47.43,47.33,47.39,21449.0,39.628,39.6531,39.5695,39.6196,21449.0
2019-05-13 14:40:00,47.38,47.41,47.27,47.31,28854.0,39.6113,39.6363,39.5193,39.5527,28854.0
2019-05-13 14:45:00,47.31,47.45,47.31,47.44,26737.0,39.5527,39.6698,39.5527,39.6614,26737.0
2019-05-13 14:50:00,47.44,47.48,47.42,47.43,95963.0,39.6614,39.6949,39.6447,39.6531,95963.0
2019-05-13 14:55:00,47.43,47.47,47.4,47.4,24724.0,39.6531,39.6865,39.628,39.628,24724.0
2019-05-13 15:00:00,47.42,47.49,47.33,47.37,33796.0,39.6447,39.7032,39.5695,39.6029,33796.0
2019-05-13 15:05:00,47.37,47.45,47.35,47.37,34102.0,39.6029,39.6698,39.5862,39.6029,34102.0
2019-05-13 15:10:00,47.37,47.42,47.34,47.34,33190.0,39.6029,39.6447,39.5778,39.5778,33190.0
2019-05-13 15:15:00,47.34,47.35,47.23,47.24,60815.0,39.5778,39.5862,39.4859,39.4942,60815.0
2019-05-13 15:20:00,47.24,47.28,47.19,47.2,23875.0,39.4942,39.5277,39.4524,39.4608,23875.0
2019-05-13 15:25:00,47.2,47.24,47.15,47.18,28161.0,39.4608,39.4942,39.419,39.4441,28161.0
2019-05-13 15:30:00,47.18,47.18,47.06,47.09,62774.0,39.4441,39.4441,39.3437,39.3688,62774.0
2019-05-13 15:35:00,47.09,47.12,47.04,47.11,63539.0,39.3688,39.3939,39.327,39.3855,63539.0
2019-05-13 15:40:00,47.11,47.17,47.09,47.1,59013.0,39.3855,39.4357,39.3688,39.3772,59013.0
2019-05-13 15:45:00,47.1,47.19,47.1,47.16,72211.0,39.3772,39.4524,39.3772,39.4273,72211.0
2019-05-13 15:50:00,47.16,47.22,47.1,47.21,132353.0,39.4273,39.4775,39.3772,39.4691,132353.0
2019-05-13 15:55:00,47.21,47.23,47.14,47.16,352937.0,39.4691,39.4859,39.4106,39.4273,352937.0
2019-05-14 09:30:00,47.15,47.23,47.0,47.05,92141.0,39.419,39.4859,39.2936,39.3354,92141.0
2019-05-14 09:35:00,47.05,47.17,47.01,47.1,46793.0,39.3354,39.4357,39.3019,39.3772,46793.0
2019-05-14 09:40:00,47.08,47.17,46.95,47.16,59227.0,39.3604,39.4357,39.2518,39.4273,59227.0
2019-05-14 09:45:00,47.17,47.23,46.94,46.94,89106.0,39.4357,39.4859,39.2434,39.2434,89106.0
2019-05-14 09:50:00,46.95,46.98,46.9,46.92,40313.0,39.2518,39.2768,39.21,39.2267,40313.0
2019-05-14 09:55:00,46.91,47.06,46.9,46.95,23691.0,39.2183,39.3437,39.21,39.2518,23691.0
2019-05-14 10:00:00,46.96,47.0,46.94,46.95,33950.0,39.2601,39.2936,39.2434,39.2518,33950.0
2019-05-14 10:05:00,46.95,47.0,46.93,46.96,28777.0,39.2518,39.2936,39.235,39.2601,28777.0
2019-05-14 10:10:00,46.96,46.98,46.91,46.98,59397.0,39.2601,39.2768,39.2183,39.2768,59397.0
2019-05-14 10:15:00,46.98,47.03,46.93,46.95,46393.0,39.2768,39.3186,39.235,39.2518,46393.0
2019-05-14 10:20:00,46.94,46.98,46.92,46.95,36041.0,39.2434,39.2768,39.2267,39.2518,36041.0
2019-05-14 10:25:00,46.94,46.97,46.79,46.8,41363.0,39.2434,39.2685,39.118,39.1264,41363.0
2019-05-14 10:30:00,46.8,46.88,46.77,46.79,57648.0,39.1264,39.1932,39.1013,39.118,57648.0
2019-05-14 10:35:00,46.77,46.83,46.73,46.83,43450.0,39.1013,39.1514,39.0678,39.1514,43450.0
2019-05-14 10:40:00,46.83,46.88,46.8,46.83,31928.0,39.1514,39.1932,39.1264,39.1514,31928.0
2019-05-14 10:45:00,46.83,46.9,46.82,46.82,37670.0,39.1514,39.21,39.1431,39.1431,37670.0
2019-05-14 10:50:00,46.83,46.83,46.76,46.78,29126.0,39.1514,39.1514,39.0929,39.1096,29126.0
2019-05-14 10:55:00,46.78,46.82,46.76,46.8,32806.0,39.1096,39.1431,39.0929,39.1264,32806.0
2019-05-14 11:00:00,46.82,46.91,46.8,46.91,42403.0,39.1431,39.2183,39.1264,39.2183,42403.0
2019-05-14 11:05:00,46.91,46.95,46.9,46.91,53121.0,39.2183,39.2518,39.21,39.2183,53121.0
2019-05-14 11:10:00,46.92,47.0,46.91,46.97,47415.0,39.2267,39.2936,39.2183,39.2685,47415.0
2019-05-14 11:15:00,46.96,46.97,46.87,46.88,36356.0,39.2601,39.2685,39.1849,39.1932,36356.0
2019-05-14 11:20:00,46.89,46.95,46.81,46.94,58513.0,39.2016,39.2518,39.1347,39.2434,58513.0
2019-05-14 11:25:00,46.95,46.97,46.89,46.91,33871.0,39.2518,39.2685,39.2016,39.2183,33871.0
2019-05-14 11:30:00,46.91,47.03,46.89,47.03,43319.0,39.2183,39.3186,39.2016,39.3186,43319.0
2019-05-14 11:35:00,47.03,47.06,47.02,47.02,37396.0,39.3186,39.3437,39.3103,39.3103,37396.0
2019-05-14 11:40:00,47.02,47.11,46.98,47.04,54466.0,39.3103,39.3855,39.2768,39.327,54466.0
2019-05-14 11:45:00,47.03,47.09,47.02,47.08,24309.0,39.3186,39.3688,39.3103,39.3604,24309.0
2019-05-14 11:50:00,47.08,47.12,47.05,47.11,22548.0,39.3604,39.3939,39.3354,39.3855,22548.0
2019-05-14 11:55:00,47.11,47.14,47.04,47.08,46351.0,39.3855,39.4106,39.327,39.3604,46351.0
2019-05-14 12:00:00,47.08,47.11,47.02,47.03,18788.0,39.3604,39.3855,39.3103,39.3186,18788.0
2019-05-14 12:05:00,47.03,47.05,46.95,46.95,32248.0,39.3186,39.3354,39.2518,39.2518,32248.0
2019-05-14 12:10:00,46.96,47.02,46.93,47.0,46972.0,39.2601,39.3103,39.235,39.2936,46972.0
2019-05-14 12:15:00,46.99,47.0,46.95,46.97,17198.0,39.2852,39.2936,39.2518,39.2685,17198.0
2019-05-14 12:20:00,46.98,47.05,46.97,47.03,15448.0,39.2768,39.3354,39.2685,39.3186,15448.0
2019-05-14 12:25:00,47.03,47.05,47.0,47.01,16068.0,39.3186,39.3354,39.2936,39.3019,16068.0
2019-05-14 12:30:00,47.01,47.04,46.96,47.04,18597.0,39.3019,39.327,39.2601,39.327,18597.0
2019-05-14 12:35:00,47.03,47.04,47.0,47.04,13665.0,39.3186,39.327,39.2936,39.327,13665.0
2019-05-14 12:40:00,47.03,47.06,47.01,47.03,26439.0,39.3186,39.3437,39.3019,39.3186,26439.0
2019-05-14 12:45:00,47.03,47.06,47.02,47.05,20274.0,39.3186,39.3437,39.3103,39.3354,20274.0
2019-05-14 12:50:00,47.05,47.05,47.0,47.04,20953.0,39.3354,39.3354,39.2936,39.327,20953.0
2019-05-14 12:55:00,47.05,47.07,47.03,47.05,174960.0,39.3354,39.3521,39.3186,39.3354,174960.0
2019-05-14 13:00:00,47.05,47.12,47.04,47.09,17148.0,39.3354,39.3939,39.327,39.3688,17148.0
2019-05-14 13:05:00,47.09,47.15,47.08,47.15,34404.0,39.3688,39.419,39.3604,39.419,34404.0
2019-05-14 13:10:00,47.15,47.25,47.14,47.21,21642.0,39.419,39.5026,39.4106,39.4691,21642.0
2019-05-14 13:15:00,47.2,47.22,47.17,47.17,11709.0,39.4608,39.4775,39.4357,39.4357,11709.0
2019-05-14 13:20:00,47.17,47.21,47.17,47.2,40424.0,39.4357,39.4691,39.4357,39.4608,40424.0
2019-05-14 13:25:00,47.21,47.21,47.14,47.15,14795.0,39.4691,39.4691,39.4106,39.419,14795.0
2019-05-14 13:30:00,47.15,47.18,47.13,47.17,20095.0,39.419,39.4441,39.4023,39.4357,20095.0
2019-05-14 13:35:00,47.18,47.18,47.14,47.15,23461.0,39.4441,39.4441,39.4106,39.419,23461.0
2019-05-14 13:40:00,47.17,47.22,47.15,47.16,18211.0,39.4357,39.4775,39.419,39.4273,18211.0
2019-05-14 13:45:00,47.16,47.19,47.15,47.18,16601.0,39.4273,39.4524,39.419,39.4441,16601.0
2019-05-14 13:50:00,47.18,47.21,47.15,47.19,32613.0,39.4441,39.4691,39.419,39.4524,32613.0
2019-05-14 13:55:00,47.18,47.23,47.18,47.2,16101.0,39.4441,39.4859,39.4441,39.4608,16101.0
2019-05-14 14:00:00,47.2,47.21,47.14,47.14,28740.0,39.4608,39.4691,39.4106,39.4106,28740.0
2019-05-14 14:05:00,47.14,47.19,47.11,47.19,20558.0,39.4106,39.4524,39.3855,39.4524,20558.0
2019-05-14 14:10:00,47.2,47.24,47.17,47.23,27971.0,39.4608,39.4942,39.4357,39.4859,27971.0
2019-05-14 14:15:00,47.24,47.34,47.22,47.31,40399.0,39.4942,39.5778,39.4775,39.5527,40399.0
2019-05-14 14:20:00,47.32,47.33,47.29,47.32,43688.0,39.5611,39.5695,39.536,39.5611,43688.0
2019-05-14 14:25:00,47.31,47.33,47.26,47.29,24945.0,39.5527,39.5695,39.5109,39.536,24945.0
2019-05-14 14:30:00,47.29,47.3,47.23,47.28,15050.0,39.536,39.5444,39.4859,39.5277,15050.0
2019-05-14 14:35:00,47.28,47.33,47.28,47.33,15606.0,39.5277,39.5695,39.5277,39.5695,15606.0
2019-05-14 14:40:00,47.33,47.36,47.32,47.34,15454.0,39.5695,39.5945,39.5611,39.5778,15454.0
2019-05-14 14:45:00,47.34,47.34,47.21,47.23,24899.0,39.5778,39.5778,39.4691,39.4859,24899.0
2019-05-14 14:50:00,47.22,47.24,47.18,47.18,24939.0,39.4775,39.4942,39.4441,39.4441,24939.0
2019-05-14 14:55:00,47.19,47.27,47.18,47.23,21896.0,39.4524,39.5193,39.4441,39.4859,21896.0
2019-05-14 15:00:00,47.23,47.28,47.2,47.28,29658.0,39.4859,39.5277,39.4608,39.5277,29658.0
2019-05-14 15:05:00,47.29,47.32,47.26,47.31,16341.0,39.536,39.5611,39.5109,39.5527,16341.0
2019-05-14 15:10:00,47.32,47.32,47.21,47.23,24540.0,39.5611,39.5611,39.4691,39.4859,24540.0
2019-05-14 15:15:00,47.23,47.25,47.21,47.25,21631.0,39.4859,39.5026,39.4691,39.5026,21631.0
2019-05-14 15:20:00,47.25,47.26,47.19,47.22,28202.0,39.5026,39.5109,39.4524,39.4775,28202.0
2019-05-14 15:25:00,47.21,47.26,47.2,47.2,21516.0,39.4691,39.5109,39.4608,39.4608,21516.0
2019-05-14 15:30:00,47.2,47.2,47.04,47.04,60601.0,39.4608,39.4608,39.327,39.327,60601.0
2019-05-14 15:35:00,47.05,47.12,47.03,47.09,48590.0,39.3354,39.3939,39.3186,39.3688,48590.0
2019-05-14 15:40:00,47.08,47.15,47.07,47.1,51492.0,39.3604,39.419,39.3521,39.3772,51492.0
2019-05-14 15:45:00,47.09,47.12,47.03,47.07,61477.0,39.3688,39.3939,39.3186,39.3521,61477.0
2019-05-14 15:50:00,47.07,47.07,46.96,47.03,87154.0,39.3521,39.3521,39.2601,39.3186,87154.0
2019-05-14 15:55:00,47.03,47.05,46.98,47.0,191359.0,39.3186,39.3354,39.2768,39.2936,191359.0
2019-05-15 09:30:00,46.55,46.62,46.36,46.56,85719.0,38.9174,38.9759,38.7585,38.9257,85719.0
2019-05-15 09:35:00,46.56,46.57,46.42,46.53,48763.0,38.9257,38.9341,38.8087,38.9006,48763.0
2019-05-15 09:40:00,46.53,46.54,46.43,46.43,50740.0,38.9006,38.909,38.817,38.817,50740.0
2019-05-15 09:45:00,46.44,46.56,46.42,46.51,42018.0,38.8254,38.9257,38.8087,38.8839,42018.0
2019-05-15 09:50:00,46.51,46.54,46.42,46.48,69718.0,38.8839,38.909,38.8087,38.8588,69718.0
2019-05-15 09:55:00,46.48,46.5,46.4,46.4,57240.0,38.8588,38.8755,38.7919,38.7919,57240.0
2019-05-15 10:00:00,46.4,46.48,46.24,46.24,51498.0,38.7919,38.8588,38.6582,38.6582,51498.0
2019-05-15 10:05:00,46.25,46.26,46.17,46.23,32097.0,38.6665,38.6749,38.5997,38.6498,32097.0
2019-05-15 10:10:00,46.23,46.41,46.13,46.4,88419.0,38.6498,38.8003,38.5662,38.7919,88419.0
2019-05-15 10:15:00,46.41,46.46,46.25,46.38,66048.0,38.8003,38.8421,38.6665,38.7752,66048.0
2019-05-15 10:20:00,46.38,46.42,46.31,46.4,27444.0,38.7752,38.8087,38.7167,38.7919,27444.0
2019-05-15 10:25:00,46.41,46.6,46.41,46.6,30739.0,38.8003,38.9592,38.8003,38.9592,30739.0
2019-05-15 10:30:00,46.59,46.61,46.51,46.55,21977.0,38.9508,38.9675,38.8839,38.9174,21977.0
2019-05-15 10:35:00,46.57,46.6,46.52,46.53,22811.0,38.9341,38.9592,38.8923,38.9006,22811.0
2019-05-15 10:40:00,46.53,46.61,46.51,46.56,22541.0,38.9006,38.9675,38.8839,38.9257,22541.0
2019-05-15 10:45:00,46.58,46.66,46.57,46.65,21533.0,38.9424,39.0093,38.9341,39.001,21533.0
2019-05-15 10:50:00,46.65,46.65,46.58,46.61,47492.0,39.001,39.001,38.9424,38.9675,47492.0
2019-05-15 10:55:00,46.62,46.66,46.53,46.57,24529.0,38.9759,39.0093,38.9006,38.9341,24529.0
2019-05-15 11:00:00,46.57,46.59,46.44,46.47,28675.0,38.9341,38.9508,38.8254,38.8505,28675.0
2019-05-15 11:05:00,46.47,46.49,46.43,46.49,33318.0,38.8505,38.8672,38.817,38.8672,33318.0
2019-05-15 11:10:00,46.49,46.59,46.48,46.56,16140.0,38.8672,38.9508,38.8588,38.9257,16140.0
2019-05-15 11:15:00,46.56,46.61,46.54,46.61,43156.0,38.9257,38.9675,38.909,38.9675,43156.0
2019-05-15 11:20:00,46.61,46.66,46.59,46.65,16834.0,38.9675,39.0093,38.9508,39.001,16834.0
2019-05-15 11:25:00,46.65,46.7,46.64,46.65,29969.0,39.001,39.0428,38.9926,39.001,29969.0
2019-05-15 11:30:00,46.64,46.68,46.54,46.62,27287.0,38.9926,39.026,38.909,38.9759,27287.0
2019-05-15 11:35:00,46.62,46.65,46.58,46.6,15095.0,38.9759,39.001,38.9424,38.9592,15095.0
2019-05-15 11:40:00,46.6,46.69,46.59,46.68,22117.0,38.9592,39.0344,38.9508,39.026,22117.0
2019-05-15 11:45:00,46.68,46.69,46.64,46.66,17756.0,39.026,39.0344,38.9926,39.0093,17756.0
2019-05-15 11:50:00,46.66,46.7,46.62,46.68,25758.0,39.0093,39.0428,38.9759,39.026,25758.0
2019-05-15 11:55:00,46.65,46.7,46.65,46.68,15979.0,39.001,39.0428,39.001,39.026,15979.0
2019-05-15 12:00:00,46.68,46.73,46.66,46.67,21306.0,39.026,39.0678,39.0093,39.0177,21306.0
2019-05-15 12:05:00,46.68,46.71,46.64,46.68,27601.0,39.026,39.0511,38.9926,39.026,27601.0
2019-05-15 12:10:00,46.68,46.68,46.65,46.66,16832.0,39.026,39.026,39.001,39.0093,16832.0
2019-05-15 12:15:00,46.66,46.67,46.58,46.59,24913.0,39.0093,39.0177,38.9424,38.9508,24913.0
2019-05-15 12:20:00,46.59,46.66,46.58,46.61,17304.0,38.9508,39.0093,38.9424,38.9675,17304.0
2019-05-15 12:25:00,46.61,46.64,46.59,46.62,19000.0,38.9675,38.9926,38.9508,38.9759,19000.0
2019-05-15 12:30:00,46.63,46.68,46.62,46.66,11337.0,38.9842,39.026,38.9759,39.0093,11337.0
2019-05-15 12:35:00,46.66,46.67,46.63,46.64,11942.0,39.0093,39.0177,38.9842,38.9926,11942.0
2019-05-15 12:40:00,46.64,46.7,46.64,46.7,12654.0,38.9926,39.0428,38.9926,39.0428,12654.0
2019-05-15 12:45:00,46.71,46.74,46.7,46.73,7325.0,39.0511,39.0762,39.0428,39.0678,7325.0
2019-05-15 12:50:00,46.73,46.75,46.67,46.71,12538.0,39.0678,39.0846,39.0177,39.0511,12538.0
2019-05-15 12:55:00,46.71,46.72,46.65,46.71,14661.0,39.0511,39.0595,39.001,39.0511,14661.0
2019-05-15 13:00:00,46.71,46.76,46.7,46.74,8442.0,39.0511,39.0929,39.0428,39.0762,8442.0
2019-05-15 13:05:00,46.75,46.76,46.71,46.71,11663.0,39.0846,39.0929,39.0511,39.0511,11663.0
2019-05-15 13:10:00,46.71,46.75,46.7,46.71,12535.0,39.0511,39.0846,39.0428,39.0511,12535.0
2019-05-15 13:15:00,46.71,46.73,46.66,46.67,13393.0,39.0511,39.0678,39.0093,39.0177,13393.0
2019-05-15 13:20:00,46.66,46.68,46.61,46.63,18577.0,39.0093,39.026,38.9675,38.9842,18577.0
2019-05-15 13:25:00,46.64,46.67,46.62,46.63,13703.0,38.9926,39.0177,38.9759,38.9842,13703.0
2019-05-15 13:30:00,46.62,46.69,46.62,46.69,15971.0,38.9759,39.0344,38.9759,39.0344,15971.0
2019-05-15 13:35:00,46.69,46.7,46.66,46.68,10005.0,39.0344,39.0428,39.0093,39.026,10005.0
2019-05-15 13:40:00,46.67,46.68,46.63,46.65,19044.0,39.0177,39.026,38.9842,39.001,19044.0
2019-05-15 13:45:00,46.65,46.72,46.65,46.72,14598.0,39.001,39.0595,39.001,39.0595,14598.0
2019-05-15 13:50:00,46.72,46.72,46.66,46.69,17306.0,39.0595,39.0595,39.0093,39.0344,17306.0
2019-05-15 13:55:00,46.69,46.72,46.67,46.69,12370.0,39.0344,39.0595,39.0177,39.0344,12370.0
2019-05-15 14:00:00,46.68,46.71,46.66,46.68,15342.0,39.026,39.0511,39.0093,39.026,15342.0
2019-05-15 14:05:00,46.68,46.71,46.66,46.68,9512.0,39.026,39.0511,39.0093,39.026,9512.0
2019-05-15 14:10:00,46.68,46.69,46.66,46.68,9216.0,39.026,39.0344,39.0093,39.026,9216.0
2019-05-15 14:15:00,46.67,46.67,46.6,46.62,18916.0,39.0177,39.0177,38.9592,38.9759,18916.0
2019-05-15 14:20:00,46.63,46.65,46.62,46.64,31055.0,38.9842,39.001,38.9759,38.9926,31055.0
2019-05-15 14:25:00,46.64,46.67,46.59,46.61,49536.0,38.9926,39.0177,38.9508,38.9675,49536.0
2019-05-15 14:30:00,46.61,46.64,46.58,46.63,85242.0,38.9675,38.9926,38.9424,38.9842,85242.0
2019-05-15 14:35:00,46.63,46.69,46.61,46.68,56814.0,38.9842,39.0344,38.9675,39.026,56814.0
2019-05-15 14:40:00,46.67,46.67,46.63,46.65,13078.0,39.0177,39.0177,38.9842,39.001,13078.0
2019-05-15 14:45:00,46.65,46.67,46.64,46.66,10403.0,39.001,39.0177,38.9926,39.0093,10403.0
2019-05-15 14:50:00,46.66,46.67,46.57,46.58,16652.0,39.0093,39.0177,38.9341,38.9424,16652.0
2019-05-15 14:55:00,46.59,46.59,46.53,46.55,20146.0,38.9508,38.9508,38.9006,38.9174,20146.0
2019-05-15 15:00:00,46.55,46.56,46.51,46.54,27832.0,38.9174,38.9257,38.8839,38.909,27832.0
2019-05-15 15:05:00,46.54,46.57,46.52,46.54,25338.0,38.909,38.9341,38.8923,38.909,25338.0
2019-05-15 15:10:00,46.54,46.57,46.52,46.55,28967.0,38.909,38.9341,38.8923,38.9174,28967.0
2019-05-15 15:15:00,46.55,46.57,46.54,46.57,51907.0,38.9174,38.9341,38.909,38.9341,51907.0
2019-05-15 15:20:00,46.56,46.57,46.55,46.57,31913.0,38.9257,38.9341,38.9174,38.9341,31913.0
2019-05-15 15:25:00,46.57,46.57,46.53,46.55,25178.0,38.9341,38.9341,38.9006,38.9174,25178.0
2019-05-15 15:30:00,46.55,46.57,46.53,46.57,67339.0,38.9174,38.9341,38.9006,38.9341,67339.0
2019-05-15 15:35:00,46.57,46.62,46.55,46.6,62227.0,38.9341,38.9759,38.9174,38.9592,62227.0
2019-05-15 15:40:00,46.61,46.61,46.54,46.54,38624.0,38.9675,38.9675,38.909,38.909,38624.0
2019-05-15 15:45:00,46.54,46.57,46.52,46.55,89748.0,38.909,38.9341,38.8923,38.9174,89748.0
2019-05-15 15:50:00,46.55,46.6,46.53,46.59,97071.0,38.9174,38.9592,38.9006,38.9508,97071.0
2019-05-15 15:55:00,46.6,46.61,46.49,46.51,249518.0,38.9592,38.9675,38.8672,38.8839,249518.0
2019-05-16 09:30:00,46.57,46.78,46.57,46.72,42163.0,38.9341,39.1096,38.9341,39.0595,42163.0
2019-05-16 09:35:00,46.73,46.77,46.6,46.69,32251.0,39.0678,39.1013,38.9592,39.0344,32251.0
2019-05-16 09:40:00,46.69,46.86,46.68,46.84,27446.0,39.0344,39.1765,39.026,39.1598,27446.0
2019-05-16 09:45:00,46.85,46.92,46.83,46.83,27519.0,39.1682,39.2267,39.1514,39.1514,27519.0
2019-05-16 09:50:00,46.83,46.83,46.69,46.7,28891.0,39.1514,39.1514,39.0344,39.0428,28891.0
2019-05-16 09:55:00,46.7,46.92,46.67,46.86,118384.0,39.0428,39.2267,39.0177,39.1765,118384.0
2019-05-16 10:00:00,46.86,46.88,46.81,46.83,20112.0,39.1765,39.1932,39.1347,39.1514,20112.0
2019-05-16 10:05:00,46.83,46.93,46.8,46.9,30533.0,39.1514,39.235,39.1264,39.21,30533.0
2019-05-16 10:10:00,46.9,46.91,46.69,46.7,30740.0,39.21,39.2183,39.0344,39.0428,30740.0
2019-05-16 10:15:00,46.69,46.76,46.68,46.75,34835.0,39.0344,39.0929,39.026,39.0846,34835.0
2019-05-16 10:20:00,46.75,46.76,46.7,46.73,38456.0,39.0846,39.0929,39.0428,39.0678,38456.0
2019-05-16 10:25:00,46.73,46.78,46.69,46.75,47056.0,39.0678,39.1096,39.0344,39.0846,47056.0
2019-05-16 10:30:00,46.75,46.77,46.55,46.58,47856.0,39.0846,39.1013,38.9174,38.9424,47856.0
2019-05-16 10:35:00,46.58,46.64,46.56,46.61,22547.0,38.9424,38.9926,38.9257,38.9675,22547.0
2019-05-16 10:40:00,46.62,46.7,46.61,46.61,33880.0,38.9759,39.0428,38.9675,38.9675,33880.0
2019-05-16 10:45:00,46.61,46.62,46.56,46.59,35277.0,38.9675,38.9759,38.9257,38.9508,35277.0
2019-05-16 10:50:00,46.6,46.8,46.58,46.77,126659.0,38.9592,39.1264,38.9424,39.1013,126659.0
2019-05-16 10:55:00,46.77,46.83,46.69,46.73,17190.0,39.1013,39.1514,39.0344,39.0678,17190.0
2019-05-16 11:00:00,46.73,46.75,46.7,46.75,29424.0,39.0678,39.0846,39.0428,39.0846,29424.0
2019-05-16 11:05:00,46.76,46.8,46.74,46.75,43255.0,39.0929,39.1264,39.0762,39.0846,43255.0
2019-05-16 11:10:00,46.75,46.77,46.7,46.77,25124.0,39.0846,39.1013,39.0428,39.1013,25124.0
2019-05-16 11:15:00,46.77,46.87,46.76,46.86,29998.0,39.1013,39.1849,39.0929,39.1765,29998.0
2019-05-16 11:20:00,46.86,46.9,46.84,46.86,17665.0,39.1765,39.21,39.1598,39.1765,17665.0
2019-05-16 11:25:00,46.86,46.89,46.86,46.89,14174.0,39.1765,39.2016,39.1765,39.2016,14174.0
2019-05-16 11:30:00,46.89,46.96,46.87,46.94,22078.0,39.2016,39.2601,39.1849,39.2434,22078.0
2019-05-16 11:35:00,46.95,46.96,46.89,46.92,22615.0,39.2518,39.2601,39.2016,39.2267,22615.0
2019-05-16 11:40:00,46.91,46.92,46.88,46.9,16548.0,39.2183,39.2267,39.1932,39.21,16548.0
2019-05-16 11:45:00,46.91,46.93,46.82,46.83,69734.0,39.2183,39.235,39.1431,39.1514,69734.0
2019-05-16 11:50:00,46.83,46.88,46.8,46.84,20525.0,39.1514,39.1932,39.1264,39.1598,20525.0
2019-05-16 11:55:00,46.84,46.91,46.84,46.88,14824.0,39.1598,39.2183,39.1598,39.1932,14824.0
2019-05-16 12:00:00,46.88,46.88,46.8,46.83,11272.0,39.1932,39.1932,39.1264,39.1514,11272.0
2019-05-16 12:05:00,46.84,46.85,46.68,46.79,112026.0,39.1598,39.1682,39.026,39.118,112026.0
2019-05-16 12:10:00,46.79,46.79,46.75,46.78,20816.0,39.118,39.118,39.0846,39.1096,20816.0
2019-05-16 12:15:00,46.79,46.87,46.79,46.83,19253.0,39.118,39.1849,39.118,39.1514,19253.0
2019-05-16 12:20:00,46.83,46.86,46.81,46.82,17294.0,39.1514,39.1765,39.1347,39.1431,17294.0
2019-05-16 12:25:00,46.82,46.86,46.82,46.82,14142.0,39.1431,39.1765,39.1431,39.1431,14142.0
2019-05-16 12:30:00,46.83,46.83,46.78,46.8,10969.0,39.1514,39.1514,39.1096,39.1264,10969.0
2019-05-16 12:35:00,46.8,46.81,46.76,46.79,12326.0,39.1264,39.1347,39.0929,39.118,12326.0
2019-05-16 12:40:00,46.79,46.8,46.75,46.75,11843.0,39.118,39.1264,39.0846,39.0846,11843.0
2019-05-16 12:45:00,46.75,46.78,46.74,46.77,17978.0,39.0846,39.1096,39.0762,39.1013,17978.0
2019-05-16 12:50:00,46.76,46.77,46.73,46.77,7077.0,39.0929,39.1013,39.0678,39.1013,7077.0
2019-05-16 12:55:00,46.77,46.8,46.76,46.78,12924.0,39.1013,39.1264,39.0929,39.1096,12924.0
2019-05-16 13:00:00,46.79,46.81,46.73,46.74,20772.0,39.118,39.1347,39.0678,39.0762,20772.0
2019-05-16 13:05:00,46.74,46.77,46.72,46.75,19925.0,39.0762,39.1013,39.0595,39.0846,19925.0
2019-05-16 13:10:00,46.75,46.79,46.75,46.77,10808.0,39.0846,39.118,39.0846,39.1013,10808.0
2019-05-16 13:15:00,46.77,46.81,46.76,46.8,7898.0,39.1013,39.1347,39.0929,39.1264,7898.0
2019-05-16 13:20:00,46.81,46.83,46.79,46.81,20828.0,39.1347,39.1514,39.118,39.1347,20828.0
2019-05-16 13:25:00,46.8,46.83,46.79,46.8,12224.0,39.1264,39.1514,39.118,39.1264,12224.0
2019-05-16 13:30:00,46.8,46.8,46.76,46.77,18527.0,39.1264,39.1264,39.0929,39.1013,18527.0
2019-05-16 13:35:00,46.77,46.77,46.72,46.72,13221.0,39.1013,39.1013,39.0595,39.0595,13221.0
2019-05-16 13:40:00,46.71,46.74,46.69,46.72,26091.0,39.0511,39.0762,39.0344,39.0595,26091.0
2019-05-16 13:45:00,46.72,46.72,46.68,46.71,12024.0,39.0595,39.0595,39.026,39.0511,12024.0
2019-05-16 13:50:00,46.7,46.72,46.67,46.69,18085.0,39.0428,39.0595,39.0177,39.0344,18085.0
2019-05-16 13:55:00,46.68,46.73,46.67,46.71,15993.0,39.026,39.0678,39.0177,39.0511,15993.0
2019-05-16 14:00:00,46.71,46.73,46.66,46.71,52227.0,39.0511,39.0678,39.0093,39.0511,52227.0
2019-05-16 14:05:00,46.71,46.73,46.7,46.71,15105.0,39.0511,39.0678,39.0428,39.0511,15105.0
2019-05-16 14:10:00,46.7,46.78,46.69,46.77,15700.0,39.0428,39.1096,39.0344,39.1013,15700.0
2019-05-16 14:15:00,46.77,46.79,46.76,46.78,9918.0,39.1013,39.118,39.0929,39.1096,9918.0
2019-05-16 14:20:00,46.77,46.81,46.74,46.81,14042.0,39.1013,39.1347,39.0762,39.1347,14042.0
2019-05-16 14:25:00,46.81,46.84,46.78,46.82,19923.0,39.1347,39.1598,39.1096,39.1431,19923.0
2019-05-16 14:30:00,46.81,46.84,46.8,46.81,16255.0,39.1347,39.1598,39.1264,39.1347,16255.0
2019-05-16 14:35:00,46.81,46.82,46.78,46.82,18867.0,39.1347,39.1431,39.1096,39.1431,18867.0
2019-05-16 14:40:00,46.82,46.82,46.77,46.78,13572.0,39.1431,39.1431,39.1013,39.1096,13572.0
2019-05-16 14:45:00,46.78,46.79,46.74,46.74,14911.0,39.1096,39.118,39.0762,39.0762,14911.0
2019-05-16 14:50:00,46.74,46.75,46.66,46.67,20876.0,39.0762,39.0846,39.0093,39.0177,20876.0
2019-05-16 14:55:00,46.67,46.72,46.67,46.72,23560.0,39.0177,39.0595,39.0177,39.0595,23560.0
2019-05-16 15:00:00,46.72,46.72,46.65,46.68,26491.0,39.0595,39.0595,39.001,39.026,26491.0
2019-05-16 15:05:00,46.69,46.7,46.6,46.64,30318.0,39.0344,39.0428,38.9592,38.9926,30318.0
2019-05-16 15:10:00,46.63,46.67,46.62,46.63,18807.0,38.9842,39.0177,38.9759,38.9842,18807.0
2019-05-16 15:15:00,46.63,46.63,46.54,46.54,18487.0,38.9842,38.9842,38.909,38.909,18487.0
2019-05-16 15:20:00,46.54,46.6,46.53,46.59,24110.0,38.909,38.9592,38.9006,38.9508,24110.0
2019-05-16 15:25:00,46.59,46.63,46.58,46.63,19313.0,38.9508,38.9842,38.9424,38.9842,19313.0
2019-05-16 15:30:00,46.63,46.63,46.58,46.6,27931.0,38.9842,38.9842,38.9424,38.9592,27931.0
2019-05-16 15:35:00,46.61,46.61,46.53,46.54,34438.0,38.9675,38.9675,38.9006,38.909,34438.0
2019-05-16 15:40:00,46.55,46.57,46.46,46.49,35808.0,38.9174,38.9341,38.8421,38.8672,35808.0
2019-05-16 15:45:00,46.49,46.54,46.46,46.51,48905.0,38.8672,38.909,38.8421,38.8839,48905.0
2019-05-16 15:50:00,46.51,46.55,46.48,46.54,72267.0,38.8839,38.9174,38.8588,38.909,72267.0
2019-05-16 15:55:00,46.53,46.59,46.53,46.55,180071.0,38.9006,38.9508,38.9006,38.9174,180071.0
2019-05-17 09:30:00,46.11,46.3,46.11,46.23,145790.0,38.5495,38.7083,38.5495,38.6498,145790.0
2019-05-17 09:35:00,46.24,46.3,46.17,46.23,33667.0,38.6582,38.7083,38.5997,38.6498,33667.0
2019-05-17 09:40:00,46.23,46.41,46.23,46.39,52535.0,38.6498,38.8003,38.6498,38.7836,52535.0
2019-05-17 09:45:00,46.39,46.46,46.36,46.38,26355.0,38.7836,38.8421,38.7585,38.7752,26355.0
2019-05-17 09:50:00,46.37,46.37,46.21,46.22,34185.0,38.7669,38.7669,38.6331,38.6415,34185.0
2019-05-17 09:55:00,46.22,46.23,46.11,46.15,36724.0,38.6415,38.6498,38.5495,38.5829,36724.0
2019-05-17 10:00:00,46.15,46.29,46.13,46.24,46991.0,38.5829,38.7,38.5662,38.6582,46991.0
2019-05-17 10:05:00,46.23,46.29,46.2,46.22,45894.0,38.6498,38.7,38.6247,38.6415,45894.0
2019-05-17 10:10:00,46.22,46.27,46.19,46.21,36617.0,38.6415,38.6833,38.6164,38.6331,36617.0
2019-05-17 10:15:00,46.21,46.36,46.19,46.36,37147.0,38.6331,38.7585,38.6164,38.7585,37147.0
2019-05-17 10:20:00,46.35,46.4,46.33,46.37,26483.0,38.7501,38.7919,38.7334,38.7669,26483.0
2019-05-17 10:25:00,46.37,46.39,46.32,46.36,29356.0,38.7669,38.7836,38.7251,38.7585,29356.0
2019-05-17 10:30:00,46.37,46.44,46.35,46.43,40997.0,38.7669,38.8254,38.7501,38.817,40997.0
2019-05-17 10:35:00,46.42,46.43,46.32,46.35,44271.0,38.8087,38.817,38.7251,38.7501,44271.0
2019-05-17 10:40:00,46.35,46.41,46.33,46.34,38893.0,38.7501,38.8003,38.7334,38.7418,38893.0
2019-05-17 10:45:00,46.34,46.42,46.34,46.41,28920.0,38.7418,38.8087,38.7418,38.8003,28920.0
2019-05-17 10:50:00,46.41,46.5,46.41,46.48,37184.0,38.8003,38.8755,38.8003,38.8588,37184.0
2019-05-17 10:55:00,46.48,46.56,46.46,46.5,35676.0,38.8588,38.9257,38.8421,38.8755,35676.0
2019-05-17 11:00:00,46.51,46.59,46.51,46.55,17417.0,38.8839,38.9508,38.8839,38.9174,17417.0
2019-05-17 11:05:00,46.55,46.66,46.54,46.64,13938.0,38.9174,39.0093,38.909,38.9926,13938.0
2019-05-17 11:10:00,46.65,46.69,46.64,46.67,20312.0,39.001,39.0344,38.9926,39.0177,20312.0
2019-05-17 11:15:00,46.68,46.72,46.61,46.63,21163.0,39.026,39.0595,38.9675,38.9842,21163.0
2019-05-17 11:20:00,46.63,46.67,46.61,46.66,9744.0,38.9842,39.0177,38.9675,39.0093,9744.0
2019-05-17 11:25:00,46.66,46.7,46.65,46.69,9681.0,39.0093,39.0428,39.001,39.0344,9681.0
2019-05-17 11:30:00,46.7,46.7,46.61,46.63,17521.0,39.0428,39.0428,38.9675,38.9842,17521.0
2019-05-17 11:35:00,46.64,46.65,46.57,46.58,14858.0,38.9926,39.001,38.9341,38.9424,14858.0
2019-05-17 11:40:00,46.58,46.58,46.49,46.55,18465.0,38.9424,38.9424,38.8672,38.9174,18465.0
2019-05-17 11:45:00,46.55,46.58,46.5,46.5,7610.0,38.9174,38.9424,38.8755,38.8755,7610.0
2019-05-17 11:50:00,46.49,46.57,46.46,46.56,10039.0,38.8672,38.9341,38.8421,38.9257,10039.0
2019-05-17 11:55:00,46.57,46.57,46.51,46.55,9732.0,38.9341,38.9341,38.8839,38.9174,9732.0
2019-05-17 12:00:00,46.54,46.55,46.49,46.49,11876.0,38.909,38.9174,38.8672,38.8672,11876.0
2019-05-17 12:05:00,46.49,46.5,46.44,46.47,11751.0,38.8672,38.8755,38.8254,38.8505,11751.0
2019-05-17 12:10:00,46.46,46.51,46.44,46.44,11913.0,38.8421,38.8839,38.8254,38.8254,11913.0
2019-05-17 12:15:00,46.43,46.51,46.43,46.49,11710.0,38.817,38.8839,38.817,38.8672,11710.0
2019-05-17 12:20:00,46.49,46.53,46.48,46.52,11663.0,38.8672,38.9006,38.8588,38.8923,11663.0
2019-05-17 12:25:00,46.51,46.54,46.5,46.53,18486.0,38.8839,38.909,38.8755,38.9006,18486.0
2019-05-17 12:30:00,46.52,46.57,46.51,46.55,14991.0,38.8923,38.9341,38.8839,38.9174,14991.0
2019-05-17 12:35:00,46.56,46.63,46.56,46.61,20923.0,38.9257,38.9842,38.9257,38.9675,20923.0
2019-05-17 12:40:00,46.61,46.68,46.6,46.67,47590.0,38.9675,39.026,38.9592,39.0177,47590.0
2019-05-17 12:45:00,46.68,46.71,46.66,46.69,26837.0,39.026,39.0511,39.0093,39.0344,26837.0
2019-05-17 12:50:00,46.69,46.7,46.66,46.7,8153.0,39.0344,39.0428,39.0093,39.0428,8153.0
2019-05-17 12:55:00,46.71,46.71,46.66,46.67,14919.0,39.0511,39.0511,39.0093,39.0177,14919.0
2019-05-17 13:00:00,46.67,46.71,46.65,46.7,25850.0,39.0177,39.0511,39.001,39.0428,25850.0
2019-05-17 13:05:00,46.7,46.75,46.7,46.74,13284.0,39.0428,39.0846,39.0428,39.0762,13284.0
2019-05-17 13:10:00,46.75,46.78,46.73,46.74,10021.0,39.0846,39.1096,39.0678,39.0762,10021.0
2019-05-17 13:15:00,46.74,46.75,46.71,46.72,13179.0,39.0762,39.0846,39.0511,39.0595,13179.0
2019-05-17 13:20:00,46.71,46.72,46.69,46.7,9649.0,39.0511,39.0595,39.0344,39.0428,9649.0
2019-05-17 13:25:00,46.7,46.71,46.63,46.65,25913.0,39.0428,39.0511,38.9842,39.001,25913.0
2019-05-17 13:30:00,46.65,46.66,46.61,46.64,20059.0,39.001,39.0093,38.9675,38.9926,20059.0
2019-05-17 13:35:00,46.64,46.65,46.61,46.64,15572.0,38.9926,39.001,38.9675,38.9926,15572.0
2019-05-17 13:40:00,46.65,46.66,46.55,46.58,33789.0,39.001,39.0093,38.9174,38.9424,33789.0
2019-05-17 13:45:00,46.57,46.62,46.55,46.56,38958.0,38.9341,38.9759,38.9174,38.9257,38958.0
2019-05-17 13:50:00,46.56,46.56,46.51,46.51,28103.0,38.9257,38.9257,38.8839,38.8839,28103.0
2019-05-17 13:55:00,46.52,46.53,46.45,46.46,43249.0,38.8923,38.9006,38.8337,38.8421,43249.0
2019-05-17 14:00:00,46.47,46.5,46.41,46.43,37732.0,38.8505,38.8755,38.8003,38.817,37732.0
2019-05-17 14:05:00,46.43,46.44,46.39,46.44,14954.0,38.817,38.8254,38.7836,38.8254,14954.0
2019-05-17 14:10:00,46.44,46.44,46.39,46.41,13303.0,38.8254,38.8254,38.7836,38.8003,13303.0
2019-05-17 14:15:00,46.41,46.44,46.4,46.42,13885.0,38.8003,38.8254,38.7919,38.8087,13885.0
2019-05-17 14:20:00,46.42,46.43,46.4,46.41,13960.0,38.8087,38.817,38.7919,38.8003,13960.0
2019-05-17 14:25:00,46.41,46.43,46.38,46.4,15861.0,38.8003,38.817,38.7752,38.7919,15861.0
2019-05-17 14:30:00,46.41,46.42,46.37,46.37,19151.0,38.8003,38.8087,38.7669,38.7669,19151.0
2019-05-17 14:35:00,46.37,46.41,46.36,46.39,17839.0,38.7669,38.8003,38.7585,38.7836,17839.0
2019-05-17 14:40:00,46.38,46.41,46.36,46.41,12599.0,38.7752,38.8003,38.7585,38.8003,12599.0
2019-05-17 14:45:00,46.4,46.43,46.39,46.43,10565.0,38.7919,38.817,38.7836,38.817,10565.0
2019-05-17 14:50:00,46.42,46.44,46.41,46.41,10903.0,38.8087,38.8254,38.8003,38.8003,10903.0
2019-05-17 14:55:00,46.42,46.5,46.42,46.48,20655.0,38.8087,38.8755,38.8087,38.8588,20655.0
2019-05-17 15:00:00,46.48,46.49,46.32,46.33,26731.0,38.8588,38.8672,38.7251,38.7334,26731.0
2019-05-17 15:05:00,46.32,46.32,46.23,46.23,32158.0,38.7251,38.7251,38.6498,38.6498,32158.0
2019-05-17 15:10:00,46.23,46.3,46.2,46.28,29187.0,38.6498,38.7083,38.6247,38.6916,29187.0
2019-05-17 15:15:00,46.27,46.29,46.22,46.23,26816.0,38.6833,38.7,38.6415,38.6498,26816.0
2019-05-17 15:20:00,46.22,46.26,46.19,46.26,31978.0,38.6415,38.6749,38.6164,38.6749,31978.0
2019-05-17 15:25:00,46.26,46.27,46.17,46.25,35417.0,38.6749,38.6833,38.5997,38.6665,35417.0
2019-05-17 15:30:00,46.24,46.25,46.14,46.16,32362.0,38.6582,38.6665,38.5746,38.5913,32362.0
2019-05-17 15:35:00,46.16,46.21,46.11,46.11,33148.0,38.5913,38.6331,38.5495,38.5495,33148.0
2019-05-17 15:40:00,46.12,46.2,46.02,46.15,60815.0,38.5579,38.6247,38.4743,38.5829,60815.0
2019-05-17 15:45:00,46.14,46.16,46.04,46.09,51180.0,38.5746,38.5913,38.491,38.5328,51180.0
2019-05-17 15:50:00,46.09,46.15,46.05,46.1,94800.0,38.5328,38.5829,38.4993,38.5411,94800.0
2019-05-17 15:55:00,46.1,46.17,46.07,46.08,251664.0,38.5411,38.5997,38.5161,38.5244,251664.0
2019-05-20 09:30:00,46.09,46.17,45.9,46.11,40873.0,38.5328,38.5997,38.3739,38.5495,40873.0
2019-05-20 09:35:00,46.09,46.18,46.03,46.17,21756.0,38.5328,38.608,38.4826,38.5997,21756.0
2019-05-20 09:40:00,46.16,46.29,46.15,46.23,20325.0,38.5913,38.7,38.5829,38.6498,20325.0
2019-05-20 09:45:00,46.28,46.31,46.14,46.15,18234.0,38.6916,38.7167,38.5746,38.5829,18234.0
2019-05-20 09:50:00,46.13,46.13,45.98,46.03,38912.0,38.5662,38.5662,38.4408,38.4826,38912.0
2019-05-20 09:55:00,46.03,46.16,46.03,46.04,21522.0,38.4826,38.5913,38.4826,38.491,21522.0
2019-05-20 10:00:00,46.05,46.13,46.02,46.07,22846.0,38.4993,38.5662,38.4743,38.5161,22846.0
2019-05-20 10:05:00,46.06,46.14,46.06,46.12,14694.0,38.5077,38.5746,38.5077,38.5579,14694.0
2019-05-20 10:10:00,46.11,46.19,46.1,46.14,24634.0,38.5495,38.6164,38.5411,38.5746,24634.0
2019-05-20 10:15:00,46.14,46.14,46.06,46.1,36601.0,38.5746,38.5746,38.5077,38.5411,36601.0
2019-05-20 10:20:00,46.1,46.18,46.08,46.18,26490.0,38.5411,38.608,38.5244,38.608,26490.0
2019-05-20 10:25:00,46.18,46.24,46.17,46.21,20776.0,38.608,38.6582,38.5997,38.6331,20776.0
2019-05-20 10:30:00,46.18,46.23,46.14,46.23,21877.0,38.608,38.6498,38.5746,38.6498,21877.0
2019-05-20 10:35:00,46.23,46.25,46.16,46.17,20063.0,38.6498,38.6665,38.5913,38.5997,20063.0
2019-05-20 10:40:00,46.16,46.17,46.1,46.12,32404.0,38.5913,38.5997,38.5411,38.5579,32404.0
2019-05-20 10:45:00,46.12,46.13,46.06,46.06,109911.0,38.5579,38.5662,38.5077,38.5077,109911.0
2019-05-20 10:50:00,46.06,46.1,46.02,46.07,30927.0,38.5077,38.5411,38.4743,38.5161,30927.0
2019-05-20 10:55:00,46.07,46.12,46.05,46.09,29299.0,38.5161,38.5579,38.4993,38.5328,29299.0
2019-05-20 11:00:00,46.09,46.09,45.98,45.99,45996.0,38.5328,38.5328,38.4408,38.4492,45996.0
2019-05-20 11:05:00,45.98,46.0,45.92,45.94,26911.0,38.4408,38.4575,38.3907,38.4074,26911.0
2019-05-20 11:10:00,45.94,46.0,45.93,45.96,23799.0,38.4074,38.4575,38.399,38.4241,23799.0
2019-05-20 11:15:00,45.95,45.97,45.88,45.94,45927.0,38.4157,38.4325,38.3572,38.4074,45927.0
2019-05-20 11:20:00,45.94,45.96,45.91,45.95,17158.0,38.4074,38.4241,38.3823,38.4157,17158.0
2019-05-20 11:25:00,45.94,45.98,45.92,45.97,16784.0,38.4074,38.4408,38.3907,38.4325,16784.0
2019-05-20 11:30:00,45.97,46.1,45.96,46.05,19166.0,38.4325,38.5411,38.4241,38.4993,19166.0
2019-05-20 11:35:00,46.05,46.05,45.98,46.02,19363.0,38.4993,38.4993,38.4408,38.4743,19363.0
2019-05-20 11:40:00,46.02,46.06,46.01,46.03,18070.0,38.4743,38.5077,38.4659,38.4826,18070.0
2019-05-20 11:45:00,46.04,46.07,46.03,46.04,15328.0,38.491,38.5161,38.4826,38.491,15328.0
2019-05-20 11:50:00,46.04,46.06,46.01,46.04,10737.0,38.491,38.5077,38.4659,38.491,10737.0
2019-05-20 11:55:00,46.04,46.07,45.99,46.04,18822.0,38.491,38.5161,38.4492,38.491,18822.0
2019-05-20 12:00:00,46.04,46.05,46.0,46.03,16784.0,38.491,38.4993,38.4575,38.4826,16784.0
2019-05-20 12:05:00,46.02,46.09,46.02,46.08,16555.0,38.4743,38.5328,38.4743,38.5244,16555.0
2019-05-20 12:10:00,46.08,46.12,46.08,46.09,12236.0,38.5244,38.5579,38.5244,38.5328,12236.0
2019-05-20 12:15:00,46.09,46.14,46.09,46.13,17363.0,38.5328,38.5746,38.5328,38.5662,17363.0
2019-05-20 12:20:00,46.13,46.13,46.08,46.09,37104.0,38.5662,38.5662,38.5244,38.5328,37104.0
2019-05-20 12:25:00,46.09,46.11,46.04,46.05,11500.0,38.5328,38.5495,38.491,38.4993,11500.0
2019-05-20 12:30:00,46.05,46.07,46.02,46.05,32113.0,38.4993,38.5161,38.4743,38.4993,32113.0
2019-05-20 12:35:00,46.06,46.09,46.04,46.05,29029.0,38.5077,38.5328,38.491,38.4993,29029.0
2019-05-20 12:40:00,46.05,46.08,46.04,46.05,19787.0,38.4993,38.5244,38.491,38.4993,19787.0
2019-05-20 12:45:00,46.05,46.07,46.04,46.05,18104.0,38.4993,38.5161,38.491,38.4993,18104.0
2019-05-20 12:50:00,46.05,46.09,46.03,46.03,8660.0,38.4993,38.5328,38.4826,38.4826,8660.0
2019-05-20 12:55:00,46.04,46.04,46.0,46.02,13756.0,38.491,38.491,38.4575,38.4743,13756.0
2019-05-20 13:00:00,46.01,46.02,45.94,45.95,16301.0,38.4659,38.4743,38.4074,38.4157,16301.0
2019-05-20 13:05:00,45.95,45.98,45.93,45.95,12640.0,38.4157,38.4408,38.399,38.4157,12640.0
2019-05-20 13:10:00,45.95,45.97,45.92,45.96,9911.0,38.4157,38.4325,38.3907,38.4241,9911.0
2019-05-20 13:15:00,45.97,46.0,45.96,46.0,13319.0,38.4325,38.4575,38.4241,38.4575,13319.0
2019-05-20 13:20:00,45.99,46.02,45.98,45.99,10340.0,38.4492,38.4743,38.4408,38.4492,10340.0
2019-05-20 13:25:00,45.99,46.02,45.97,46.0,16790.0,38.4492,38.4743,38.4325,38.4575,16790.0
2019-05-20 13:30:00,46.0,46.01,45.99,46.01,18888.0,38.4575,38.4659,38.4492,38.4659,18888.0
2019-05-20 13:35:00,46.0,46.07,46.0,46.06,23177.0,38.4575,38.5161,38.4575,38.5077,23177.0
2019-05-20 13:40:00,46.06,46.07,46.04,46.06,16982.0,38.5077,38.5161,38.491,38.5077,16982.0
2019-05-20 13:45:00,46.06,46.1,46.04,46.08,19048.0,38.5077,38.5411,38.491,38.5244,19048.0
2019-05-20 13:50:00,46.08,46.11,46.07,46.09,55865.0,38.5244,38.5495,38.5161,38.5328,55865.0
2019-05-20 13:55:00,46.1,46.16,46.09,46.14,31839.0,38.5411,38.5913,38.5328,38.5746,31839.0
2019-05-20 14:00:00,46.14,46.15,46.11,46.12,11714.0,38.5746,38.5829,38.5495,38.5579,11714.0
2019-05-20 14:05:00,46.11,46.14,46.1,46.1,12690.0,38.5495,38.5746,38.5411,38.5411,12690.0
2019-05-20 14:10:00,46.1,46.11,46.04,46.05,34792.0,38.5411,38.5495,38.491,38.4993,34792.0
2019-05-20 14:15:00,46.04,46.04,45.99,46.0,14051.0,38.491,38.491,38.4492,38.4575,14051.0
2019-05-20 14:20:00,46.0,46.03,45.98,46.02,50617.0,38.4575,38.4826,38.4408,38.4743,50617.0
2019-05-20 14:25:00,46.03,46.06,46.01,46.01,24240.0,38.4826,38.5077,38.4659,38.4659,24240.0
2019-05-20 14:30:00,46.01,46.01,45.9,45.9,19961.0,38.4659,38.4659,38.3739,38.3739,19961.0
2019-05-20 14:35:00,45.9,45.9,45.79,45.8,29354.0,38.3739,38.3739,38.282,38.2903,29354.0
2019-05-20 14:40:00,45.8,45.86,45.79,45.85,25316.0,38.2903,38.3405,38.282,38.3321,25316.0
2019-05-20 14:45:00,45.84,45.85,45.79,45.8,18348.0,38.3238,38.3321,38.282,38.2903,18348.0
2019-05-20 14:50:00,45.81,45.84,45.79,45.83,24523.0,38.2987,38.3238,38.282,38.3154,24523.0
2019-05-20 14:55:00,45.82,45.87,45.81,45.86,19087.0,38.307,38.3488,38.2987,38.3405,19087.0
2019-05-20 15:00:00,45.86,45.86,45.82,45.84,18633.0,38.3405,38.3405,38.307,38.3238,18633.0
2019-05-20 15:05:00,45.83,45.84,45.8,45.82,20779.0,38.3154,38.3238,38.2903,38.307,20779.0
2019-05-20 15:10:00,45.82,45.82,45.76,45.82,36884.0,38.307,38.307,38.2569,38.307,36884.0
2019-05-20 15:15:00,45.81,45.87,45.81,45.86,22462.0,38.2987,38.3488,38.2987,38.3405,22462.0
2019-05-20 15:20:00,45.85,45.87,45.82,45.83,17661.0,38.3321,38.3488,38.307,38.3154,17661.0
2019-05-20 15:25:00,45.82,45.85,45.81,45.84,37523.0,38.307,38.3321,38.2987,38.3238,37523.0
2019-05-20 15:30:00,45.82,45.84,45.79,45.84,33755.0,38.307,38.3238,38.282,38.3238,33755.0
2019-05-20 15:35:00,45.84,45.9,45.83,45.87,48228.0,38.3238,38.3739,38.3154,38.3488,48228.0
2019-05-20 15:40:00,45.88,45.92,45.85,45.91,39274.0,38.3572,38.3907,38.3321,38.3823,39274.0
2019-05-20 15:45:00,45.9,45.94,45.88,45.93,45991.0,38.3739,38.4074,38.3572,38.399,45991.0
2019-05-20 15:50:00,45.93,45.97,45.9,45.96,73023.0,38.399,38.4325,38.3739,38.4241,73023.0
2019-05-20 15:55:00,45.96,46.01,45.94,45.97,183604.0,38.4241,38.4659,38.4074,38.4325,183604.0
2019-05-21 09:30:00,46.14,46.33,46.14,46.25,36198.0,38.5746,38.7334,38.5746,38.6665,36198.0
2019-05-21 09:35:00,46.26,46.29,46.2,46.27,20089.0,38.6749,38.7,38.6247,38.6833,20089.0
2019-05-21 09:40:00,46.25,46.25,46.1,46.13,14389.0,38.6665,38.6665,38.5411,38.5662,14389.0
2019-05-21 09:45:00,46.13,46.18,46.1,46.17,18215.0,38.5662,38.608,38.5411,38.5997,18215.0
2019-05-21 09:50:00,46.16,46.16,46.11,46.15,21352.0,38.5913,38.5913,38.5495,38.5829,21352.0
2019-05-21 09:55:00,46.15,46.25,46.11,46.22,46863.0,38.5829,38.6665,38.5495,38.6415,46863.0
2019-05-21 10:00:00,46.2,46.27,46.2,46.23,19152.0,38.6247,38.6833,38.6247,38.6498,19152.0
2019-05-21 10:05:00,46.22,46.29,46.22,46.22,17913.0,38.6415,38.7,38.6415,38.6415,17913.0
2019-05-21 10:10:00,46.23,46.27,46.21,46.27,15161.0,38.6498,38.6833,38.6331,38.6833,15161.0
2019-05-21 10:15:00,46.28,46.31,46.27,46.28,22428.0,38.6916,38.7167,38.6833,38.6916,22428.0
2019-05-21 10:20:00,46.29,46.3,46.23,46.24,16780.0,38.7,38.7083,38.6498,38.6582,16780.0
2019-05-21 10:25:00,46.25,46.32,46.25,46.31,17659.0,38.6665,38.7251,38.6665,38.7167,17659.0
2019-05-21 10:30:00,46.32,46.34,46.3,46.33,21211.0,38.7251,38.7418,38.7083,38.7334,21211.0
2019-05-21 10:35:00,46.33,46.34,46.29,46.31,14077.0,38.7334,38.7418,38.7,38.7167,14077.0
2019-05-21 10:40:00,46.31,46.37,46.3,46.36,14423.0,38.7167,38.7669,38.7083,38.7585,14423.0
2019-05-21 10:45:00,46.37,46.38,46.29,46.31,19556.0,38.7669,38.7752,38.7,38.7167,19556.0
2019-05-21 10:50:00,46.33,46.4,46.33,46.34,17639.0,38.7334,38.7919,38.7334,38.7418,17639.0
2019-05-21 10:55:00,46.34,46.39,46.32,46.33,24274.0,38.7418,38.7836,38.7251,38.7334,24274.0
2019-05-21 11:00:00,46.33,46.36,46.3,46.33,31135.0,38.7334,38.7585,38.7083,38.7334,31135.0
2019-05-21 11:05:00,46.33,46.38,46.3,46.3,82766.0,38.7334,38.7752,38.7083,38.7083,82766.0
2019-05-21 11:10:00,46.3,46.31,46.14,46.3,268506.0,38.7083,38.7167,38.5746,38.7083,268506.0
2019-05-21 11:15:00,46.3,46.36,46.29,46.34,47511.0,38.7083,38.7585,38.7,38.7418,47511.0
2019-05-21 11:20:00,46.34,46.35,46.25,46.26,30029.0,38.7418,38.7501,38.6665,38.6749,30029.0
2019-05-21 11:25:00,46.26,46.28,46.22,46.23,20443.0,38.6749,38.6916,38.6415,38.6498,20443.0
2019-05-21 11:30:00,46.23,46.25,46.2,46.21,12140.0,38.6498,38.6665,38.6247,38.6331,12140.0
2019-05-21 11:35:00,46.21,46.22,46.15,46.18,26594.0,38.6331,38.6415,38.5829,38.608,26594.0
2019-05-21 11:40:00,46.19,46.2,46.13,46.13,24508.0,38.6164,38.6247,38.5662,38.5662,24508.0
2019-05-21 11:45:00,46.14,46.2,46.12,46.15,24878.0,38.5746,38.6247,38.5579,38.5829,24878.0
2019-05-21 11:50:00,46.16,46.19,46.14,46.18,35314.0,38.5913,38.6164,38.5746,38.608,35314.0
2019-05-21 11:55:00,46.18,46.2,46.16,46.17,17284.0,38.608,38.6247,38.5913,38.5997,17284.0
2019-05-21 12:00:00,46.17,46.23,46.16,46.17,84946.0,38.5997,38.6498,38.5913,38.5997,84946.0
2019-05-21 12:05:00,46.17,46.21,46.16,46.21,32681.0,38.5997,38.6331,38.5913,38.6331,32681.0
2019-05-21 12:10:00,46.22,46.24,46.18,46.23,19274.0,38.6415,38.6582,38.608,38.6498,19274.0
2019-05-21 12:15:00,46.24,46.25,46.21,46.22,11114.0,38.6582,38.6665,38.6331,38.6415,11114.0
2019-05-21 12:20:00,46.22,46.23,46.21,46.22,8205.0,38.6415,38.6498,38.6331,38.6415,8205.0
2019-05-21 12:25:00,46.22,46.23,46.2,46.23,16632.0,38.6415,38.6498,38.6247,38.6498,16632.0
2019-05-21 12:30:00,46.23,46.25,46.21,46.22,8800.0,38.6498,38.6665,38.6331,38.6415,8800.0
2019-05-21 12:35:00,46.21,46.21,46.18,46.2,84881.0,38.6331,38.6331,38.608,38.6247,84881.0
2019-05-21 12:40:00,46.21,46.23,46.19,46.23,19350.0,38.6331,38.6498,38.6164,38.6498,19350.0
2019-05-21 12:45:00,46.24,46.26,46.21,46.22,21494.0,38.6582,38.6749,38.6331,38.6415,21494.0
2019-05-21 12:50:00,46.22,46.22,46.18,46.19,19585.0,38.6415,38.6415,38.608,38.6164,19585.0
2019-05-21 12:55:00,46.19,46.24,46.18,46.24,15678.0,38.6164,38.6582,38.608,38.6582,15678.0
2019-05-21 13:00:00,46.23,46.24,46.2,46.23,11733.0,38.6498,38.6582,38.6247,38.6498,11733.0
2019-05-21 13:05:00,46.23,46.24,46.19,46.23,17698.0,38.6498,38.6582,38.6164,38.6498,17698.0
2019-05-21 13:10:00,46.23,46.23,46.21,46.22,5112.0,38.6498,38.6498,38.6331,38.6415,5112.0
2019-05-21 13:15:00,46.21,46.21,46.19,46.21,17183.0,38.6331,38.6331,38.6164,38.6331,17183.0
2019-05-21 13:20:00,46.22,46.24,46.21,46.23,5248.0,38.6415,38.6582,38.6331,38.6498,5248.0
2019-05-21 13:25:00,46.24,46.25,46.19,46.21,33542.0,38.6582,38.6665,38.6164,38.6331,33542.0
2019-05-21 13:30:00,46.21,46.22,46.2,46.21,11039.0,38.6331,38.6415,38.6247,38.6331,11039.0
2019-05-21 13:35:00,46.21,46.22,46.2,46.22,5554.0,38.6331,38.6415,38.6247,38.6415,5554.0
2019-05-21 13:40:00,46.22,46.25,46.22,46.23,22115.0,38.6415,38.6665,38.6415,38.6498,22115.0
2019-05-21 13:45:00,46.23,46.27,46.23,46.26,14109.0,38.6498,38.6833,38.6498,38.6749,14109.0
2019-05-21 13:50:00,46.26,46.27,46.24,46.25,41273.0,38.6749,38.6833,38.6582,38.6665,41273.0
2019-05-21 13:55:00,46.25,46.26,46.23,46.26,13731.0,38.6665,38.6749,38.6498,38.6749,13731.0
2019-05-21 14:00:00,46.26,46.27,46.23,46.26,18558.0,38.6749,38.6833,38.6498,38.6749,18558.0
2019-05-21 14:05:00,46.26,46.27,46.22,46.23,26417.0,38.6749,38.6833,38.6415,38.6498,26417.0
2019-05-21 14:10:00,46.23,46.24,46.21,46.24,31912.0,38.6498,38.6582,38.6331,38.6582,31912.0
2019-05-21 14:15:00,46.23,46.28,46.23,46.28,15309.0,38.6498,38.6916,38.6498,38.6916,15309.0
2019-05-21 14:20:00,46.27,46.27,46.24,46.26,21888.0,38.6833,38.6833,38.6582,38.6749,21888.0
2019-05-21 14:25:00,46.25,46.26,46.24,46.26,25788.0,38.6665,38.6749,38.6582,38.6749,25788.0
2019-05-21 14:30:00,46.25,46.26,46.22,46.23,23446.0,38.6665,38.6749,38.6415,38.6498,23446.0
2019-05-21 14:35:00,46.22,46.24,46.22,46.23,13272.0,38.6415,38.6582,38.6415,38.6498,13272.0
2019-05-21 14:40:00,46.24,46.24,46.22,46.24,8677.0,38.6582,38.6582,38.6415,38.6582,8677.0
2019-05-21 14:45:00,46.23,46.24,46.22,46.23,12926.0,38.6498,38.6582,38.6415,38.6498,12926.0
2019-05-21 14:50:00,46.23,46.23,46.2,46.21,38948.0,38.6498,38.6498,38.6247,38.6331,38948.0
2019-05-21 14:55:00,46.21,46.22,46.18,46.21,37643.0,38.6331,38.6415,38.608,38.6331,37643.0
2019-05-21 15:00:00,46.21,46.21,46.19,46.2,131786.0,38.6331,38.6331,38.6164,38.6247,131786.0
2019-05-21 15:05:00,46.2,46.22,46.2,46.2,17557.0,38.6247,38.6415,38.6247,38.6247,17557.0
2019-05-21 15:10:00,46.21,46.25,46.2,46.24,23203.0,38.6331,38.6665,38.6247,38.6582,23203.0
2019-05-21 15:15:00,46.25,46.25,46.19,46.22,37833.0,38.6665,38.6665,38.6164,38.6415,37833.0
2019-05-21 15:20:00,46.22,46.23,46.18,46.19,51503.0,38.6415,38.6498,38.608,38.6164,51503.0
2019-05-21 15:25:00,46.19,46.22,46.18,46.21,24665.0,38.6164,38.6415,38.608,38.6331,24665.0
2019-05-21 15:30:00,46.21,46.28,46.2,46.28,75540.0,38.6331,38.6916,38.6247,38.6916,75540.0
2019-05-21 15:35:00,46.27,46.34,46.27,46.33,109905.0,38.6833,38.7418,38.6833,38.7334,109905.0
2019-05-21 15:40:00,46.33,46.34,46.22,46.23,54127.0,38.7334,38.7418,38.6415,38.6498,54127.0
2019-05-21 15:45:00,46.23,46.27,46.21,46.26,72039.0,38.6498,38.6833,38.6331,38.6749,72039.0
2019-05-21 15:50:00,46.27,46.27,46.23,46.23,73627.0,38.6833,38.6833,38.6498,38.6498,73627.0
2019-05-21 15:55:00,46.23,46.26,46.17,46.21,367220.0,38.6498,38.6749,38.5997,38.6331,367220.0
2019-05-22 09:30:00,46.08,46.11,45.88,46.08,52577.0,38.5244,38.5495,38.3572,38.5244,52577.0
2019-05-22 09:35:00,46.08,46.15,45.94,46.04,41116.0,38.5244,38.5829,38.4074,38.491,41116.0
2019-05-22 09:40:00,46.07,46.09,45.88,45.96,28249.0,38.5161,38.5328,38.3572,38.4241,28249.0
2019-05-22 09:45:00,45.96,46.08,45.93,46.01,50783.0,38.4241,38.5244,38.399,38.4659,50783.0
2019-05-22 09:50:00,46.02,46.03,45.99,46.03,9360.0,38.4743,38.4826,38.4492,38.4826,9360.0
2019-05-22 09:55:00,46.04,46.12,46.04,46.09,17064.0,38.491,38.5579,38.491,38.5328,17064.0
2019-05-22 10:00:00,46.09,46.1,46.04,46.05,17121.0,38.5328,38.5411,38.491,38.4993,17121.0
2019-05-22 10:05:00,46.04,46.11,46.03,46.05,28787.0,38.491,38.5495,38.4826,38.4993,28787.0
2019-05-22 10:10:00,46.05,46.06,45.98,46.04,40092.0,38.4993,38.5077,38.4408,38.491,40092.0
2019-05-22 10:15:00,46.04,46.16,45.98,46.0,47026.0,38.491,38.5913,38.4408,38.4575,47026.0
2019-05-22 10:20:00,46.01,46.07,45.97,46.07,33204.0,38.4659,38.5161,38.4325,38.5161,33204.0
2019-05-22 10:25:00,46.07,46.09,46.03,46.07,21091.0,38.5161,38.5328,38.4826,38.5161,21091.0
2019-05-22 10:30:00,46.07,46.09,46.0,46.02,18897.0,38.5161,38.5328,38.4575,38.4743,18897.0
2019-05-22 10:35:00,46.03,46.04,45.94,46.0,37632.0,38.4826,38.491,38.4074,38.4575,37632.0
2019-05-22 10:40:00,46.0,46.02,45.94,45.97,20447.0,38.4575,38.4743,38.4074,38.4325,20447.0
2019-05-22 10:45:00,45.98,46.03,45.97,45.98,32772.0,38.4408,38.4826,38.4325,38.4408,32772.0
2019-05-22 10:50:00,45.98,46.03,45.97,46.0,21914.0,38.4408,38.4826,38.4325,38.4575,21914.0
2019-05-22 10:55:00,46.0,46.01,45.96,46.01,26365.0,38.4575,38.4659,38.4241,38.4659,26365.0
2019-05-22 11:00:00,46.01,46.02,45.92,45.94,31808.0,38.4659,38.4743,38.3907,38.4074,31808.0
2019-05-22 11:05:00,45.95,45.96,45.92,45.96,40459.0,38.4157,38.4241,38.3907,38.4241,40459.0
2019-05-22 11:10:00,45.96,46.03,45.95,46.03,37191.0,38.4241,38.4826,38.4157,38.4826,37191.0
2019-05-22 11:15:00,46.03,46.06,45.95,45.97,104144.0,38.4826,38.5077,38.4157,38.4325,104144.0
2019-05-22 11:20:00,45.98,46.01,45.95,45.98,20279.0,38.4408,38.4659,38.4157,38.4408,20279.0
2019-05-22 11:25:00,45.98,46.05,45.98,46.04,21969.0,38.4408,38.4993,38.4408,38.491,21969.0
2019-05-22 11:30:00,46.05,46.07,45.98,46.0,27318.0,38.4993,38.5161,38.4408,38.4575,27318.0
2019-05-22 11:35:00,45.99,46.05,45.98,46.04,25492.0,38.4492,38.4993,38.4408,38.491,25492.0
2019-05-22 11:40:00,46.04,46.04,45.99,46.0,14152.0,38.491,38.491,38.4492,38.4575,14152.0
2019-05-22 11:45:00,46.0,46.03,45.98,46.01,18888.0,38.4575,38.4826,38.4408,38.4659,18888.0
2019-05-22 11:50:00,46.01,46.06,45.99,46.01,18699.0,38.4659,38.5077,38.4492,38.4659,18699.0
2019-05-22 11:55:00,46.0,46.02,45.99,46.01,15382.0,38.4575,38.4743,38.4492,38.4659,15382.0
2019-05-22 12:00:00,46.0,46.03,45.99,46.0,20508.0,38.4575,38.4826,38.4492,38.4575,20508.0
2019-05-22 12:05:00,46.01,46.05,45.98,46.04,27826.0,38.4659,38.4993,38.4408,38.491,27826.0
2019-05-22 12:10:00,46.05,46.05,45.99,46.0,9350.0,38.4993,38.4993,38.4492,38.4575,9350.0
2019-05-22 12:15:00,46.0,46.03,45.99,46.02,14174.0,38.4575,38.4826,38.4492,38.4743,14174.0
2019-05-22 12:20:00,46.02,46.04,46.01,46.02,11998.0,38.4743,38.491,38.4659,38.4743,11998.0
2019-05-22 12:25:00,46.02,46.04,46.0,46.04,20509.0,38.4743,38.491,38.4575,38.491,20509.0
2019-05-22 12:30:00,46.03,46.05,46.0,46.02,19978.0,38.4826,38.4993,38.4575,38.4743,19978.0
2019-05-22 12:35:00,46.02,46.06,46.0,46.06,36407.0,38.4743,38.5077,38.4575,38.5077,36407.0
2019-05-22 12:40:00,46.06,46.07,46.03,46.05,31753.0,38.5077,38.5161,38.4826,38.4993,31753.0
2019-05-22 12:45:00,46.05,46.05,46.03,46.05,50691.0,38.4993,38.4993,38.4826,38.4993,50691.0
2019-05-22 12:50:00,46.05,46.06,46.03,46.05,33804.0,38.4993,38.5077,38.4826,38.4993,33804.0
2019-05-22 12:55:00,46.05,46.06,46.02,46.04,20010.0,38.4993,38.5077,38.4743,38.491,20010.0
2019-05-22 13:00:00,46.03,46.08,46.03,46.05,14564.0,38.4826,38.5244,38.4826,38.4993,14564.0
2019-05-22 13:05:00,46.05,46.06,46.03,46.04,39618.0,38.4993,38.5077,38.4826,38.491,39618.0
2019-05-22 13:10:00,46.03,46.06,46.03,46.05,9140.0,38.4826,38.5077,38.4826,38.4993,9140.0
2019-05-22 13:15:00,46.06,46.09,46.04,46.05,19711.0,38.5077,38.5328,38.491,38.4993,19711.0
2019-05-22 13:20:00,46.06,46.08,46.04,46.04,21521.0,38.5077,38.5244,38.491,38.491,21521.0
2019-05-22 13:25:00,46.05,46.08,46.04,46.07,19575.0,38.4993,38.5244,38.491,38.5161,19575.0
2019-05-22 13:30:00,46.07,46.07,46.04,46.05,10703.0,38.5161,38.5161,38.491,38.4993,10703.0
2019-05-22 13:35:00,46.06,46.07,46.05,46.07,9232.0,38.5077,38.5161,38.4993,38.5161,9232.0
2019-05-22 13:40:00,46.07,46.13,46.05,46.12,17893.0,38.5161,38.5662,38.4993,38.5579,17893.0
2019-05-22 13:45:00,46.11,46.12,46.09,46.1,74533.0,38.5495,38.5579,38.5328,38.5411,74533.0
2019-05-22 13:50:00,46.09,46.14,46.09,46.14,15299.0,38.5328,38.5746,38.5328,38.5746,15299.0
2019-05-22 13:55:00,46.14,46.15,46.12,46.13,11953.0,38.5746,38.5829,38.5579,38.5662,11953.0
2019-05-22 14:00:00,46.13,46.13,46.08,46.1,29808.0,38.5662,38.5662,38.5244,38.5411,29808.0
2019-05-22 14:05:00,46.11,46.15,46.11,46.11,11296.0,38.5495,38.5829,38.5495,38.5495,11296.0
2019-05-22 14:10:00,46.11,46.11,46.06,46.07,15003.0,38.5495,38.5495,38.5077,38.5161,15003.0
2019-05-22 14:15:00,46.07,46.07,46.02,46.05,13241.0,38.5161,38.5161,38.4743,38.4993,13241.0
2019-05-22 14:20:00,46.05,46.06,46.04,46.05,7895.0,38.4993,38.5077,38.491,38.4993,7895.0
2019-05-22 14:25:00,46.05,46.06,46.04,46.05,11404.0,38.4993,38.5077,38.491,38.4993,11404.0
2019-05-22 14:30:00,46.05,46.12,46.02,46.12,42284.0,38.4993,38.5579,38.4743,38.5579,42284.0
2019-05-22 14:35:00,46.11,46.14,46.1,46.14,22931.0,38.5495,38.5746,38.5411,38.5746,22931.0
2019-05-22 14:40:00,46.14,46.19,46.13,46.16,15626.0,38.5746,38.6164,38.5662,38.5913,15626.0
2019-05-22 14:45:00,46.16,46.16,46.13,46.13,27580.0,38.5913,38.5913,38.5662,38.5662,27580.0
2019-05-22 14:50:00,46.14,46.14,46.11,46.13,12684.0,38.5746,38.5746,38.5495,38.5662,12684.0
2019-05-22 14:55:00,46.13,46.18,46.12,46.18,35681.0,38.5662,38.608,38.5579,38.608,35681.0
2019-05-22 15:00:00,46.18,46.2,46.16,46.17,21722.0,38.608,38.6247,38.5913,38.5997,21722.0
2019-05-22 15:05:00,46.18,46.18,46.14,46.15,28414.0,38.608,38.608,38.5746,38.5829,28414.0
2019-05-22 15:10:00,46.16,46.17,46.14,46.16,25573.0,38.5913,38.5997,38.5746,38.5913,25573.0
2019-05-22 15:15:00,46.16,46.16,46.12,46.15,31992.0,38.5913,38.5913,38.5579,38.5829,31992.0
2019-05-22 15:20:00,46.15,46.17,46.14,46.17,26622.0,38.5829,38.5997,38.5746,38.5997,26622.0
2019-05-22 15:25:00,46.16,46.2,46.14,46.15,29251.0,38.5913,38.6247,38.5746,38.5829,29251.0
2019-05-22 15:30:00,46.15,46.17,46.13,46.17,41943.0,38.5829,38.5997,38.5662,38.5997,41943.0
2019-05-22 15:35:00,46.17,46.18,46.14,46.15,40845.0,38.5997,38.608,38.5746,38.5829,40845.0
2019-05-22 15:40:00,46.15,46.16,46.12,46.13,45728.0,38.5829,38.5913,38.5579,38.5662,45728.0
2019-05-22 15:45:00,46.13,46.17,46.12,46.17,70454.0,38.5662,38.5997,38.5579,38.5997,70454.0
2019-05-22 15:50:00,46.16,46.19,46.16,46.18,64850.0,38.5913,38.6164,38.5913,38.608,64850.0
2019-05-22 15:55:00,46.17,46.21,46.16,46.16,239444.0,38.5997,38.6331,38.5913,38.5913,239444.0
2019-05-23 09:30:00,45.88,45.93,45.6,45.7,102344.0,38.3572,38.399,38.1231,38.2067,102344.0
2019-05-23 09:35:00,45.69,45.77,45.61,45.65,124625.0,38.1984,38.2652,38.1315,38.1649,124625.0
2019-05-23 09:40:00,45.65,45.67,45.51,45.52,80175.0,38.1649,38.1816,38.0479,38.0562,80175.0
2019-05-23 09:45:00,45.51,45.58,45.46,45.53,28821.0,38.0479,38.1064,38.0061,38.0646,28821.0
2019-05-23 09:50:00,45.52,45.53,45.4,45.46,69219.0,38.0562,38.0646,37.9559,38.0061,69219.0
2019-05-23 09:55:00,45.44,45.57,45.39,45.54,48933.0,37.9894,38.098,37.9476,38.073,48933.0
2019-05-23 10:00:00,45.53,45.67,45.53,45.65,23156.0,38.0646,38.1816,38.0646,38.1649,23156.0
2019-05-23 10:05:00,45.64,45.66,45.49,45.52,39035.0,38.1566,38.1733,38.0312,38.0562,39035.0
2019-05-23 10:10:00,45.52,45.61,45.51,45.54,38321.0,38.0562,38.1315,38.0479,38.073,38321.0
2019-05-23 10:15:00,45.53,45.58,45.49,45.55,69951.0,38.0646,38.1064,38.0312,38.0813,69951.0
2019-05-23 10:20:00,45.54,45.59,45.52,45.57,72482.0,38.073,38.1148,38.0562,38.098,72482.0
2019-05-23 10:25:00,45.56,45.67,45.53,45.64,46404.0,38.0897,38.1816,38.0646,38.1566,46404.0
2019-05-23 10:30:00,45.64,45.69,45.61,45.69,35153.0,38.1566,38.1984,38.1315,38.1984,35153.0
2019-05-23 10:35:00,45.68,45.68,45.59,45.65,22385.0,38.19,38.19,38.1148,38.1649,22385.0
2019-05-23 10:40:00,45.65,45.66,45.62,45.63,18025.0,38.1649,38.1733,38.1398,38.1482,18025.0
2019-05-23 10:45:00,45.63,45.7,45.6,45.66,19541.0,38.1482,38.2067,38.1231,38.1733,19541.0
2019-05-23 10:50:00,45.66,45.75,45.64,45.75,25236.0,38.1733,38.2485,38.1566,38.2485,25236.0
2019-05-23 10:55:00,45.76,45.77,45.73,45.77,49831.0,38.2569,38.2652,38.2318,38.2652,49831.0
2019-05-23 11:00:00,45.77,45.78,45.65,45.66,56318.0,38.2652,38.2736,38.1649,38.1733,56318.0
2019-05-23 11:05:00,45.66,45.74,45.63,45.7,49571.0,38.1733,38.2402,38.1482,38.2067,49571.0
2019-05-23 11:10:00,45.7,45.7,45.58,45.61,23100.0,38.2067,38.2067,38.1064,38.1315,23100.0
2019-05-23 11:15:00,45.6,45.63,45.59,45.61,97992.0,38.1231,38.1482,38.1148,38.1315,97992.0
2019-05-23 11:20:00,45.6,45.66,45.6,45.65,76414.0,38.1231,38.1733,38.1231,38.1649,76414.0
2019-05-23 11:25:00,45.65,45.73,45.6,45.66,868733.0,38.1649,38.2318,38.1231,38.1733,868733.0
2019-05-23 11:30:00,45.66,45.73,45.6,45.64,139500.0,38.1733,38.2318,38.1231,38.1566,139500.0
2019-05-23 11:35:00,45.64,45.65,45.58,45.65,115394.0,38.1566,38.1649,38.1064,38.1649,115394.0
2019-05-23 11:40:00,45.65,45.67,45.63,45.64,45573.0,38.1649,38.1816,38.1482,38.1566,45573.0
2019-05-23 11:45:00,45.64,45.68,45.63,45.66,33033.0,38.1566,38.19,38.1482,38.1733,33033.0
2019-05-23 11:50:00,45.66,45.66,45.6,45.61,69949.0,38.1733,38.1733,38.1231,38.1315,69949.0
2019-05-23 11:55:00,45.61,45.63,45.55,45.6,71496.0,38.1315,38.1482,38.0813,38.1231,71496.0
2019-05-23 12:00:00,45.61,45.63,45.57,45.58,40285.0,38.1315,38.1482,38.098,38.1064,40285.0
2019-05-23 12:05:00,45.59,45.66,45.53,45.53,136042.0,38.1148,38.1733,38.0646,38.0646,136042.0
2019-05-23 12:10:00,45.54,45.57,45.53,45.54,24098.0,38.073,38.098,38.0646,38.073,24098.0
2019-05-23 12:15:00,45.53,45.54,45.48,45.51,102369.0,38.0646,38.073,38.0228,38.0479,102369.0
2019-05-23 12:20:00,45.5,45.52,45.5,45.51,44681.0,38.0395,38.0562,38.0395,38.0479,44681.0
2019-05-23 12:25:00,45.51,45.54,45.49,45.52,50445.0,38.0479,38.073,38.0312,38.0562,50445.0
2019-05-23 12:30:00,45.52,45.53,45.5,45.51,20807.0,38.0562,38.0646,38.0395,38.0479,20807.0
2019-05-23 12:35:00,45.52,45.53,45.49,45.52,29818.0,38.0562,38.0646,38.0312,38.0562,29818.0
2019-05-23 12:40:00,45.51,45.54,45.49,45.51,41179.0,38.0479,38.073,38.0312,38.0479,41179.0
2019-05-23 12:45:00,45.51,45.52,45.49,45.51,37911.0,38.0479,38.0562,38.0312,38.0479,37911.0
2019-05-23 12:50:00,45.51,45.51,45.41,45.44,31982.0,38.0479,38.0479,37.9643,37.9894,31982.0
2019-05-23 12:55:00,45.44,45.46,45.32,45.32,89362.0,37.9894,38.0061,37.889,37.889,89362.0
2019-05-23 13:00:00,45.32,45.38,45.3,45.37,26827.0,37.889,37.9392,37.8723,37.9308,26827.0
2019-05-23 13:05:00,45.38,45.41,45.36,45.4,20787.0,37.9392,37.9643,37.9225,37.9559,20787.0
2019-05-23 13:10:00,45.39,45.41,45.35,45.38,87442.0,37.9476,37.9643,37.9141,37.9392,87442.0
2019-05-23 13:15:00,45.38,45.41,45.38,45.41,41989.0,37.9392,37.9643,37.9392,37.9643,41989.0
2019-05-23 13:20:00,45.41,45.42,45.39,45.41,35935.0,37.9643,37.9726,37.9476,37.9643,35935.0
2019-05-23 13:25:00,45.41,45.44,45.39,45.4,25090.0,37.9643,37.9894,37.9476,37.9559,25090.0
2019-05-23 13:30:00,45.4,45.41,45.39,45.41,23401.0,37.9559,37.9643,37.9476,37.9643,23401.0
2019-05-23 13:35:00,45.41,45.41,45.35,45.36,26033.0,37.9643,37.9643,37.9141,37.9225,26033.0
2019-05-23 13:40:00,45.36,45.36,45.28,45.3,42126.0,37.9225,37.9225,37.8556,37.8723,42126.0
2019-05-23 13:45:00,45.31,45.33,45.26,45.26,32656.0,37.8807,37.8974,37.8389,37.8389,32656.0
2019-05-23 13:50:00,45.27,45.33,45.26,45.3,34413.0,37.8472,37.8974,37.8389,37.8723,34413.0
2019-05-23 13:55:00,45.31,45.32,45.27,45.3,39304.0,37.8807,37.889,37.8472,37.8723,39304.0
2019-05-23 14:00:00,45.3,45.34,45.26,45.27,49033.0,37.8723,37.9058,37.8389,37.8472,49033.0
2019-05-23 14:05:00,45.26,45.29,45.22,45.23,26268.0,37.8389,37.8639,37.8054,37.8138,26268.0
2019-05-23 14:10:00,45.23,45.24,45.2,45.23,25901.0,37.8138,37.8221,37.7887,37.8138,25901.0
2019-05-23 14:15:00,45.23,45.29,45.23,45.28,15114.0,37.8138,37.8639,37.8138,37.8556,15114.0
2019-05-23 14:20:00,45.28,45.31,45.27,45.28,15550.0,37.8556,37.8807,37.8472,37.8556,15550.0
2019-05-23 14:25:00,45.28,45.29,45.21,45.22,30730.0,37.8556,37.8639,37.7971,37.8054,30730.0
2019-05-23 14:30:00,45.22,45.24,45.21,45.23,31408.0,37.8054,37.8221,37.7971,37.8138,31408.0
2019-05-23 14:35:00,45.23,45.25,45.15,45.15,31803.0,37.8138,37.8305,37.7469,37.7469,31803.0
2019-05-23 14:40:00,45.14,45.15,45.08,45.1,29161.0,37.7385,37.7469,37.6884,37.7051,29161.0
2019-05-23 14:45:00,45.1,45.12,45.06,45.06,54792.0,37.7051,37.7218,37.6717,37.6717,54792.0
2019-05-23 14:50:00,45.06,45.1,45.06,45.09,30528.0,37.6717,37.7051,37.6717,37.6967,30528.0
2019-05-23 14:55:00,45.09,45.09,45.03,45.04,15603.0,37.6967,37.6967,37.6466,37.6549,15603.0
2019-05-23 15:00:00,45.04,45.05,45.0,45.05,48026.0,37.6549,37.6633,37.6215,37.6633,48026.0
2019-05-23 15:05:00,45.05,45.07,45.0,45.05,46818.0,37.6633,37.68,37.6215,37.6633,46818.0
2019-05-23 15:10:00,45.06,45.09,45.05,45.07,15709.0,37.6717,37.6967,37.6633,37.68,15709.0
2019-05-23 15:15:00,45.07,45.16,45.03,45.13,60522.0,37.68,37.7553,37.6466,37.7302,60522.0
2019-05-23 15:20:00,45.14,45.23,45.13,45.19,41409.0,37.7385,37.8138,37.7302,37.7803,41409.0
2019-05-23 15:25:00,45.2,45.29,45.18,45.27,96084.0,37.7887,37.8639,37.772,37.8472,96084.0
2019-05-23 15:30:00,45.27,45.32,45.24,45.3,43633.0,37.8472,37.889,37.8221,37.8723,43633.0
2019-05-23 15:35:00,45.29,45.3,45.15,45.16,112986.0,37.8639,37.8723,37.7469,37.7553,112986.0
2019-05-23 15:40:00,45.16,45.18,45.13,45.16,97665.0,37.7553,37.772,37.7302,37.7553,97665.0
2019-05-23 15:45:00,45.17,45.27,45.14,45.24,125815.0,37.7636,37.8472,37.7385,37.8221,125815.0
2019-05-23 15:50:00,45.25,45.25,45.17,45.23,111724.0,37.8305,37.8305,37.7636,37.8138,111724.0
2019-05-23 15:55:00,45.24,45.29,45.18,45.25,274420.0,37.8221,37.8639,37.772,37.8305,274420.0
2019-05-24 09:30:00,45.38,45.38,45.11,45.12,104361.0,37.9392,37.9392,37.7135,37.7218,104361.0
2019-05-24 09:35:00,45.12,45.31,45.08,45.27,64136.0,37.7218,37.8807,37.6884,37.8472,64136.0
2019-05-24 09:40:00,45.27,45.34,45.25,45.33,44130.0,37.8472,37.9058,37.8305,37.8974,44130.0
2019-05-24 09:45:00,45.34,45.37,45.25,45.32,36405.0,37.9058,37.9308,37.8305,37.889,36405.0
2019-05-24 09:50:00,45.31,45.36,45.25,45.27,92950.0,37.8807,37.9225,37.8305,37.8472,92950.0
2019-05-24 09:55:00,45.27,45.34,45.26,45.28,16599.0,37.8472,37.9058,37.8389,37.8556,16599.0
2019-05-24 10:00:00,45.29,45.34,45.24,45.29,30414.0,37.8639,37.9058,37.8221,37.8639,30414.0
2019-05-24 10:05:00,45.29,45.29,45.18,45.19,31318.0,37.8639,37.8639,37.772,37.7803,31318.0
2019-05-24 10:10:00,45.19,45.23,45.15,45.2,18877.0,37.7803,37.8138,37.7469,37.7887,18877.0
2019-05-24 10:15:00,45.21,45.21,45.18,45.21,19573.0,37.7971,37.7971,37.772,37.7971,19573.0
2019-05-24 10:20:00,45.2,45.2,45.15,45.17,33417.0,37.7887,37.7887,37.7469,37.7636,33417.0
2019-05-24 10:25:00,45.17,45.18,45.12,45.12,16236.0,37.7636,37.772,37.7218,37.7218,16236.0
2019-05-24 10:30:00,45.13,45.18,45.12,45.17,18944.0,37.7302,37.772,37.7218,37.7636,18944.0
2019-05-24 10:35:00,45.17,45.19,45.15,45.18,12265.0,37.7636,37.7803,37.7469,37.772,12265.0
2019-05-24 10:40:00,45.18,45.22,45.16,45.22,26645.0,37.772,37.8054,37.7553,37.8054,26645.0
2019-05-24 10:45:00,45.22,45.27,45.2,45.23,37631.0,37.8054,37.8472,37.7887,37.8138,37631.0
2019-05-24 10:50:00,45.23,45.24,45.12,45.13,28030.0,37.8138,37.8221,37.7218,37.7302,28030.0
2019-05-24 10:55:00,45.12,45.15,45.09,45.13,19591.0,37.7218,37.7469,37.6967,37.7302,19591.0
2019-05-24 11:00:00,45.14,45.17,45.1,45.12,27490.0,37.7385,37.7636,37.7051,37.7218,27490.0
2019-05-24 11:05:00,45.13,45.2,45.12,45.14,33142.0,37.7302,37.7887,37.7218,37.7385,33142.0
2019-05-24 11:10:00,45.15,45.16,45.08,45.1,25636.0,37.7469,37.7553,37.6884,37.7051,25636.0
2019-05-24 11:15:00,45.1,45.1,45.03,45.04,15449.0,37.7051,37.7051,37.6466,37.6549,15449.0
2019-05-24 11:20:00,45.03,45.04,44.99,45.02,207763.0,37.6466,37.6549,37.6131,37.6382,207763.0
2019-05-24 11:25:00,45.02,45.11,44.98,44.99,162768.0,37.6382,37.7135,37.6048,37.6131,162768.0
2019-05-24 11:30:00,45.0,45.08,45.0,45.05,42401.0,37.6215,37.6884,37.6215,37.6633,42401.0
2019-05-24 11:35:00,45.05,45.13,45.03,45.08,38696.0,37.6633,37.7302,37.6466,37.6884,38696.0
2019-05-24 11:40:00,45.08,45.09,45.03,45.03,19379.0,37.6884,37.6967,37.6466,37.6466,19379.0
2019-05-24 11:45:00,45.04,45.06,45.03,45.05,14371.0,37.6549,37.6717,37.6466,37.6633,14371.0
2019-05-24 11:50:00,45.06,45.08,45.04,45.06,13774.0,37.6717,37.6884,37.6549,37.6717,13774.0
2019-05-24 11:55:00,45.06,45.08,45.05,45.06,14501.0,37.6717,37.6884,37.6633,37.6717,14501.0
2019-05-24 12:00:00,45.06,45.1,45.04,45.1,23003.0,37.6717,37.7051,37.6549,37.7051,23003.0
2019-05-24 12:05:00,45.1,45.17,45.09,45.17,52146.0,37.7051,37.7636,37.6967,37.7636,52146.0
2019-05-24 12:10:00,45.16,45.18,45.14,45.16,21400.0,37.7553,37.772,37.7385,37.7553,21400.0
2019-05-24 12:15:00,45.16,45.17,45.14,45.16,21257.0,37.7553,37.7636,37.7385,37.7553,21257.0
2019-05-24 12:20:00,45.17,45.19,45.15,45.15,21964.0,37.7636,37.7803,37.7469,37.7469,21964.0
2019-05-24 12:25:00,45.15,45.21,45.15,45.2,18434.0,37.7469,37.7971,37.7469,37.7887,18434.0
2019-05-24 12:30:00,45.2,45.24,45.19,45.21,16156.0,37.7887,37.8221,37.7803,37.7971,16156.0
2019-05-24 12:35:00,45.22,45.24,45.21,45.23,11885.0,37.8054,37.8221,37.7971,37.8138,11885.0
2019-05-24 12:40:00,45.23,45.29,45.23,45.28,9324.0,37.8138,37.8639,37.8138,37.8556,9324.0
2019-05-24 12:45:00,45.29,45.29,45.24,45.26,18021.0,37.8639,37.8639,37.8221,37.8389,18021.0
2019-05-24 12:50:00,45.28,45.29,45.25,45.28,17106.0,37.8556,37.8639,37.8305,37.8556,17106.0
2019-05-24 12:55:00,45.27,45.29,45.24,45.29,22202.0,37.8472,37.8639,37.8221,37.8639,22202.0
2019-05-24 13:00:00,45.29,45.33,45.29,45.31,12192.0,37.8639,37.8974,37.8639,37.8807,12192.0
2019-05-24 13:05:00,45.3,45.31,45.25,45.26,27823.0,37.8723,37.8807,37.8305,37.8389,27823.0
2019-05-24 13:10:00,45.26,45.26,45.16,45.18,90121.0,37.8389,37.8389,37.7553,37.772,90121.0
2019-05-24 13:15:00,45.17,45.23,45.11,45.2,126167.0,37.7636,37.8138,37.7135,37.7887,126167.0
2019-05-24 13:20:00,45.21,45.25,45.16,45.17,59187.0,37.7971,37.8305,37.7553,37.7636,59187.0
2019-05-24 13:25:00,45.17,45.23,45.16,45.19,46712.0,37.7636,37.8138,37.7553,37.7803,46712.0
2019-05-24 13:30:00,45.19,45.21,45.16,45.21,18294.0,37.7803,37.7971,37.7553,37.7971,18294.0
2019-05-24 13:35:00,45.2,45.23,45.18,45.2,63404.0,37.7887,37.8138,37.772,37.7887,63404.0
2019-05-24 13:40:00,45.2,45.22,45.18,45.21,13922.0,37.7887,37.8054,37.772,37.7971,13922.0
2019-05-24 13:45:00,45.21,45.23,45.2,45.23,23562.0,37.7971,37.8138,37.7887,37.8138,23562.0
2019-05-24 13:50:00,45.23,45.24,45.19,45.19,44011.0,37.8138,37.8221,37.7803,37.7803,44011.0
2019-05-24 13:55:00,45.2,45.21,45.15,45.2,32479.0,37.7887,37.7971,37.7469,37.7887,32479.0
2019-05-24 14:00:00,45.19,45.21,45.1,45.14,110724.0,37.7803,37.7971,37.7051,37.7385,110724.0
2019-05-24 14:05:00,45.14,45.16,45.1,45.13,40265.0,37.7385,37.7553,37.7051,37.7302,40265.0
2019-05-24 14:10:00,45.14,45.16,45.07,45.15,81555.0,37.7385,37.7553,37.68,37.7469,81555.0
2019-05-24 14:15:00,45.14,45.15,45.11,45.13,30976.0,37.7385,37.7469,37.7135,37.7302,30976.0
2019-05-24 14:20:00,45.13,45.14,45.1,45.12,27128.0,37.7302,37.7385,37.7051,37.7218,27128.0
2019-05-24 14:25:00,45.12,45.18,45.12,45.16,31903.0,37.7218,37.772,37.7218,37.7553,31903.0
2019-05-24 14:30:00,45.16,45.19,45.13,45.14,39343.0,37.7553,37.7803,37.7302,37.7385,39343.0
2019-05-24 14:35:00,45.13,45.15,45.13,45.14,14420.0,37.7302,37.7469,37.7302,37.7385,14420.0
2019-05-24 14:40:00,45.14,45.16,45.13,45.16,14043.0,37.7385,37.7553,37.7302,37.7553,14043.0
2019-05-24 14:45:00,45.16,45.17,45.11,45.12,33039.0,37.7553,37.7636,37.7135,37.7218,33039.0
2019-05-24 14:50:00,45.11,45.14,45.1,45.13,34333.0,37.7135,37.7385,37.7051,37.7302,34333.0
2019-05-24 14:55:00,45.13,45.14,45.11,45.13,22900.0,37.7302,37.7385,37.7135,37.7302,22900.0
2019-05-24 15:00:00,45.13,45.18,45.12,45.15,29417.0,37.7302,37.772,37.7218,37.7469,29417.0
2019-05-24 15:05:00,45.16,45.21,45.14,45.21,45094.0,37.7553,37.7971,37.7385,37.7971,45094.0
2019-05-24 15:10:00,45.21,45.23,45.19,45.22,31571.0,37.7971,37.8138,37.7803,37.8054,31571.0
2019-05-24 15:15:00,45.22,45.23,45.2,45.22,39132.0,37.8054,37.8138,37.7887,37.8054,39132.0
2019-05-24 15:20:00,45.21,45.23,45.18,45.23,35891.0,37.7971,37.8138,37.772,37.8138,35891.0
2019-05-24 15:25:00,45.22,45.24,45.19,45.23,65888.0,37.8054,37.8221,37.7803,37.8138,65888.0
2019-05-24 15:30:00,45.22,45.22,45.17,45.19,74830.0,37.8054,37.8054,37.7636,37.7803,74830.0
2019-05-24 15:35:00,45.19,45.24,45.19,45.23,73095.0,37.7803,37.8221,37.7803,37.8138,73095.0
2019-05-24 15:40:00,45.23,45.24,45.19,45.2,71216.0,37.8138,37.8221,37.7803,37.7887,71216.0
2019-05-24 15:45:00,45.2,45.2,45.17,45.2,52524.0,37.7887,37.7887,37.7636,37.7887,52524.0
2019-05-24 15:50:00,45.2,45.21,45.17,45.18,151987.0,37.7887,37.7971,37.7636,37.772,151987.0
2019-05-24 15:55:00,45.18,45.21,45.15,45.17,264402.0,37.772,37.7971,37.7469,37.7636,264402.0
2019-05-28 09:30:00,45.04,45.14,44.91,44.92,52346.0,37.6549,37.7385,37.5463,37.5546,52346.0
2019-05-28 09:35:00,44.92,44.95,44.82,44.87,87979.0,37.5546,37.5797,37.471,37.5128,87979.0
2019-05-28 09:40:00,44.87,44.88,44.66,44.69,76874.0,37.5128,37.5212,37.3372,37.3623,76874.0
2019-05-28 09:45:00,44.71,44.81,44.68,44.78,80226.0,37.3791,37.4627,37.354,37.4376,80226.0
2019-05-28 09:50:00,44.77,44.78,44.65,44.68,52979.0,37.4292,37.4376,37.3289,37.354,52979.0
2019-05-28 09:55:00,44.69,44.69,44.45,44.45,103302.0,37.3623,37.3623,37.1617,37.1617,103302.0
2019-05-28 10:00:00,44.46,44.57,44.46,44.54,78900.0,37.17,37.262,37.17,37.2369,78900.0
2019-05-28 10:05:00,44.53,44.59,44.49,44.55,64722.0,37.2286,37.2787,37.1951,37.2453,64722.0
2019-05-28 10:10:00,44.54,44.7,44.53,44.69,57177.0,37.2369,37.3707,37.2286,37.3623,57177.0
2019-05-28 10:15:00,44.69,44.69,44.59,44.64,34959.0,37.3623,37.3623,37.2787,37.3205,34959.0
2019-05-28 10:20:00,44.64,44.67,44.61,44.62,27380.0,37.3205,37.3456,37.2954,37.3038,27380.0
2019-05-28 10:25:00,44.62,44.67,44.62,44.66,86897.0,37.3038,37.3456,37.3038,37.3372,86897.0
2019-05-28 10:30:00,44.65,44.67,44.56,44.62,40698.0,37.3289,37.3456,37.2536,37.3038,40698.0
2019-05-28 10:35:00,44.61,44.61,44.51,44.51,39360.0,37.2954,37.2954,37.2118,37.2118,39360.0
2019-05-28 10:40:00,44.52,44.55,44.5,44.52,42716.0,37.2202,37.2453,37.2035,37.2202,42716.0
2019-05-28 10:45:00,44.52,44.53,44.47,44.51,25461.0,37.2202,37.2286,37.1784,37.2118,25461.0
2019-05-28 10:50:00,44.51,44.51,44.39,44.41,40575.0,37.2118,37.2118,37.1115,37.1282,40575.0
2019-05-28 10:55:00,44.41,44.51,44.4,44.48,31710.0,37.1282,37.2118,37.1199,37.1868,31710.0
2019-05-28 11:00:00,44.48,44.53,44.47,44.52,29190.0,37.1868,37.2286,37.1784,37.2202,29190.0
2019-05-28 11:05:00,44.53,44.58,44.48,44.56,55956.0,37.2286,37.2704,37.1868,37.2536,55956.0
2019-05-28 11:10:00,44.55,44.67,44.55,44.66,42762.0,37.2453,37.3456,37.2453,37.3372,42762.0
2019-05-28 11:15:00,44.66,44.71,44.65,44.69,25762.0,37.3372,37.3791,37.3289,37.3623,25762.0
2019-05-28 11:20:00,44.7,44.7,44.63,44.66,45496.0,37.3707,37.3707,37.3122,37.3372,45496.0
2019-05-28 11:25:00,44.67,44.69,44.63,44.63,22816.0,37.3456,37.3623,37.3122,37.3122,22816.0
2019-05-28 11:30:00,44.62,44.62,44.54,44.57,17091.0,37.3038,37.3038,37.2369,37.262,17091.0
2019-05-28 11:35:00,44.57,44.63,44.55,44.62,17844.0,37.262,37.3122,37.2453,37.3038,17844.0
2019-05-28 11:40:00,44.62,44.67,44.62,44.67,29318.0,37.3038,37.3456,37.3038,37.3456,29318.0
2019-05-28 11:45:00,44.68,44.68,44.63,44.63,17368.0,37.354,37.354,37.3122,37.3122,17368.0
2019-05-28 11:50:00,44.62,44.62,44.55,44.58,13088.0,37.3038,37.3038,37.2453,37.2704,13088.0
2019-05-28 11:55:00,44.58,44.67,44.58,44.65,23547.0,37.2704,37.3456,37.2704,37.3289,23547.0
2019-05-28 12:00:00,44.66,44.72,44.64,44.71,22533.0,37.3372,37.3874,37.3205,37.3791,22533.0
2019-05-28 12:05:00,44.72,44.73,44.67,44.68,19302.0,37.3874,37.3958,37.3456,37.354,19302.0
2019-05-28 12:10:00,44.68,44.75,44.67,44.73,17813.0,37.354,37.4125,37.3456,37.3958,17813.0
2019-05-28 12:15:00,44.74,44.74,44.72,44.73,13153.0,37.4041,37.4041,37.3874,37.3958,13153.0
2019-05-28 12:20:00,44.74,44.76,44.73,44.74,22186.0,37.4041,37.4209,37.3958,37.4041,22186.0
2019-05-28 12:25:00,44.74,44.74,44.68,44.72,16223.0,37.4041,37.4041,37.354,37.3874,16223.0
2019-05-28 12:30:00,44.72,44.75,44.7,44.7,19223.0,37.3874,37.4125,37.3707,37.3707,19223.0
2019-05-28 12:35:00,44.7,44.72,44.66,44.69,33898.0,37.3707,37.3874,37.3372,37.3623,33898.0
2019-05-28 12:40:00,44.69,44.69,44.67,44.68,13236.0,37.3623,37.3623,37.3456,37.354,13236.0
2019-05-28 12:45:00,44.68,44.76,44.66,44.74,20898.0,37.354,37.4209,37.3372,37.4041,20898.0
2019-05-28 12:50:00,44.73,44.75,44.72,44.72,15965.0,37.3958,37.4125,37.3874,37.3874,15965.0
2019-05-28 12:55:00,44.72,44.72,44.7,44.7,11119.0,37.3874,37.3874,37.3707,37.3707,11119.0
2019-05-28 13:00:00,44.7,44.74,44.69,44.71,15739.0,37.3707,37.4041,37.3623,37.3791,15739.0
2019-05-28 13:05:00,44.71,44.73,44.7,44.7,12150.0,37.3791,37.3958,37.3707,37.3707,12150.0
2019-05-28 13:10:00,44.71,44.73,44.7,44.71,8678.0,37.3791,37.3958,37.3707,37.3791,8678.0
2019-05-28 13:15:00,44.71,44.75,44.71,44.72,27530.0,37.3791,37.4125,37.3791,37.3874,27530.0
2019-05-28 13:20:00,44.72,44.74,44.71,44.72,41619.0,37.3874,37.4041,37.3791,37.3874,41619.0
2019-05-28 13:25:00,44.73,44.73,44.69,44.7,15816.0,37.3958,37.3958,37.3623,37.3707,15816.0
2019-05-28 13:30:00,44.7,44.72,44.54,44.59,250161.0,37.3707,37.3874,37.2369,37.2787,250161.0
2019-05-28 13:35:00,44.59,44.62,44.56,44.56,23945.0,37.2787,37.3038,37.2536,37.2536,23945.0
2019-05-28 13:40:00,44.56,44.61,44.56,44.6,12009.0,37.2536,37.2954,37.2536,37.2871,12009.0
2019-05-28 13:45:00,44.61,44.66,44.61,44.65,13263.0,37.2954,37.3372,37.2954,37.3289,13263.0
2019-05-28 13:50:00,44.64,44.65,44.61,44.61,40475.0,37.3205,37.3289,37.2954,37.2954,40475.0
2019-05-28 13:55:00,44.62,44.64,44.61,44.63,10332.0,37.3038,37.3205,37.2954,37.3122,10332.0
2019-05-28 14:00:00,44.62,44.63,44.6,44.61,31489.0,37.3038,37.3122,37.2871,37.2954,31489.0
2019-05-28 14:05:00,44.61,44.62,44.6,44.61,12593.0,37.2954,37.3038,37.2871,37.2954,12593.0
2019-05-28 14:10:00,44.61,44.62,44.54,44.59,29880.0,37.2954,37.3038,37.2369,37.2787,29880.0
2019-05-28 14:15:00,44.59,44.62,44.56,44.56,44591.0,37.2787,37.3038,37.2536,37.2536,44591.0
2019-05-28 14:20:00,44.57,44.59,44.57,44.58,22377.0,37.262,37.2787,37.262,37.2704,22377.0
2019-05-28 14:25:00,44.59,44.6,44.56,44.59,49345.0,37.2787,37.2871,37.2536,37.2787,49345.0
2019-05-28 14:30:00,44.58,44.6,44.56,44.59,27869.0,37.2704,37.2871,37.2536,37.2787,27869.0
2019-05-28 14:35:00,44.59,44.6,44.56,44.56,32627.0,37.2787,37.2871,37.2536,37.2536,32627.0
2019-05-28 14:40:00,44.57,44.57,44.53,44.55,31465.0,37.262,37.262,37.2286,37.2453,31465.0
2019-05-28 14:45:00,44.56,44.59,44.55,44.57,27979.0,37.2536,37.2787,37.2453,37.262,27979.0
2019-05-28 14:50:00,44.57,44.58,44.54,44.54,32213.0,37.262,37.2704,37.2369,37.2369,32213.0
2019-05-28 14:55:00,44.54,44.56,44.53,44.55,36218.0,37.2369,37.2536,37.2286,37.2453,36218.0
2019-05-28 15:00:00,44.54,44.54,44.47,44.48,72923.0,37.2369,37.2369,37.1784,37.1868,72923.0
2019-05-28 15:05:00,44.48,44.54,44.48,44.51,26307.0,37.1868,37.2369,37.1868,37.2118,26307.0
2019-05-28 15:10:00,44.52,44.52,44.48,44.5,24720.0,37.2202,37.2202,37.1868,37.2035,24720.0
2019-05-28 15:15:00,44.5,44.59,44.49,44.55,32975.0,37.2035,37.2787,37.1951,37.2453,32975.0
2019-05-28 15:20:00,44.56,44.61,44.52,44.6,46857.0,37.2536,37.2954,37.2202,37.2871,46857.0
2019-05-28 15:25:00,44.59,44.63,44.57,44.58,19688.0,37.2787,37.3122,37.262,37.2704,19688.0
2019-05-28 15:30:00,44.58,44.59,44.51,44.53,41007.0,37.2704,37.2787,37.2118,37.2286,41007.0
2019-05-28 15:35:00,44.53,44.57,44.5,44.55,65685.0,37.2286,37.262,37.2035,37.2453,65685.0
2019-05-28 15:40:00,44.55,44.55,44.43,44.46,114808.0,37.2453,37.2453,37.145,37.17,114808.0
2019-05-28 15:45:00,44.45,44.48,44.37,44.38,97147.0,37.1617,37.1868,37.0948,37.1032,97147.0
2019-05-28 15:50:00,44.37,44.44,44.35,44.44,128369.0,37.0948,37.1533,37.0781,37.1533,128369.0
2019-05-28 15:55:00,44.43,44.44,44.32,44.32,328740.0,37.145,37.1533,37.053,37.053,328740.0
2019-05-29 09:30:00,43.88,44.0,43.64,43.74,233231.0,36.6851,36.7855,36.4845,36.5681,233231.0
2019-05-29 09:35:00,43.75,43.89,43.72,43.8,161514.0,36.5765,36.6935,36.5514,36.6183,161514.0
2019-05-29 09:40:00,43.8,43.98,43.64,43.75,204362.0,36.6183,36.7687,36.4845,36.5765,204362.0
2019-05-29 09:45:00,43.77,43.82,43.72,43.76,88371.0,36.5932,36.635,36.5514,36.5848,88371.0
2019-05-29 09:50:00,43.76,43.77,43.69,43.76,51786.0,36.5848,36.5932,36.5263,36.5848,51786.0
2019-05-29 09:55:00,43.76,43.81,43.72,43.75,71377.0,36.5848,36.6266,36.5514,36.5765,71377.0
2019-05-29 10:00:00,43.76,43.79,43.72,43.74,79304.0,36.5848,36.6099,36.5514,36.5681,79304.0
2019-05-29 10:05:00,43.75,43.79,43.69,43.72,69188.0,36.5765,36.6099,36.5263,36.5514,69188.0
2019-05-29 10:10:00,43.72,43.81,43.72,43.79,56560.0,36.5514,36.6266,36.5514,36.6099,56560.0
2019-05-29 10:15:00,43.79,43.86,43.78,43.79,78808.0,36.6099,36.6684,36.6015,36.6099,78808.0
2019-05-29 10:20:00,43.79,43.81,43.75,43.78,48097.0,36.6099,36.6266,36.5765,36.6015,48097.0
2019-05-29 10:25:00,43.79,43.87,43.78,43.86,62202.0,36.6099,36.6768,36.6015,36.6684,62202.0
2019-05-29 10:30:00,43.86,43.9,43.82,43.84,56848.0,36.6684,36.7019,36.635,36.6517,56848.0
2019-05-29 10:35:00,43.83,43.84,43.78,43.8,40015.0,36.6433,36.6517,36.6015,36.6183,40015.0
2019-05-29 10:40:00,43.79,43.81,43.75,43.76,36727.0,36.6099,36.6266,36.5765,36.5848,36727.0
2019-05-29 10:45:00,43.75,43.76,43.69,43.7,29099.0,36.5765,36.5848,36.5263,36.5347,29099.0
2019-05-29 10:50:00,43.7,43.72,43.61,43.64,44760.0,36.5347,36.5514,36.4594,36.4845,44760.0
2019-05-29 10:55:00,43.64,43.68,43.6,43.65,59738.0,36.4845,36.5179,36.4511,36.4929,59738.0
2019-05-29 11:00:00,43.64,43.72,43.62,43.7,44035.0,36.4845,36.5514,36.4678,36.5347,44035.0
2019-05-29 11:05:00,43.7,43.8,43.66,43.77,50913.0,36.5347,36.6183,36.5012,36.5932,50913.0
2019-05-29 11:10:00,43.78,43.78,43.66,43.67,48759.0,36.6015,36.6015,36.5012,36.5096,48759.0
2019-05-29 11:15:00,43.67,43.7,43.65,43.68,26459.0,36.5096,36.5347,36.4929,36.5179,26459.0
2019-05-29 11:20:00,43.67,43.67,43.56,43.61,55524.0,36.5096,36.5096,36.4176,36.4594,55524.0
2019-05-29 11:25:00,43.6,43.64,43.57,43.59,31157.0,36.4511,36.4845,36.426,36.4427,31157.0
2019-05-29 11:30:00,43.58,43.59,43.5,43.54,54803.0,36.4343,36.4427,36.3674,36.4009,54803.0
2019-05-29 11:35:00,43.54,43.61,43.49,43.5,48495.0,36.4009,36.4594,36.3591,36.3674,48495.0
2019-05-29 11:40:00,43.5,43.51,43.42,43.45,44067.0,36.3674,36.3758,36.3006,36.3256,44067.0
2019-05-29 11:45:00,43.45,43.47,43.37,43.39,40649.0,36.3256,36.3424,36.2588,36.2755,40649.0
2019-05-29 11:50:00,43.39,43.39,43.3,43.32,32255.0,36.2755,36.2755,36.2002,36.217,32255.0
2019-05-29 11:55:00,43.32,43.37,43.31,43.37,47451.0,36.217,36.2588,36.2086,36.2588,47451.0
2019-05-29 12:00:00,43.37,43.45,43.36,43.45,44908.0,36.2588,36.3256,36.2504,36.3256,44908.0
2019-05-29 12:05:00,43.45,43.53,43.43,43.51,33550.0,36.3256,36.3925,36.3089,36.3758,33550.0
2019-05-29 12:10:00,43.5,43.56,43.49,43.56,31616.0,36.3674,36.4176,36.3591,36.4176,31616.0
2019-05-29 12:15:00,43.55,43.59,43.52,43.59,22687.0,36.4093,36.4427,36.3842,36.4427,22687.0
2019-05-29 12:20:00,43.59,43.61,43.54,43.59,21523.0,36.4427,36.4594,36.4009,36.4427,21523.0
2019-05-29 12:25:00,43.59,43.66,43.59,43.64,32770.0,36.4427,36.5012,36.4427,36.4845,32770.0
2019-05-29 12:30:00,43.63,43.64,43.57,43.59,60752.0,36.4761,36.4845,36.426,36.4427,60752.0
2019-05-29 12:35:00,43.6,43.61,43.58,43.58,25589.0,36.4511,36.4594,36.4343,36.4343,25589.0
2019-05-29 12:40:00,43.58,43.62,43.57,43.62,16285.0,36.4343,36.4678,36.426,36.4678,16285.0
2019-05-29 12:45:00,43.61,43.62,43.56,43.58,36987.0,36.4594,36.4678,36.4176,36.4343,36987.0
2019-05-29 12:50:00,43.58,43.6,43.52,43.55,49500.0,36.4343,36.4511,36.3842,36.4093,49500.0
2019-05-29 12:55:00,43.55,43.56,43.48,43.5,47332.0,36.4093,36.4176,36.3507,36.3674,47332.0
2019-05-29 13:00:00,43.5,43.53,43.46,43.5,55054.0,36.3674,36.3925,36.334,36.3674,55054.0
2019-05-29 13:05:00,43.5,43.65,43.5,43.64,22057.0,36.3674,36.4929,36.3674,36.4845,22057.0
2019-05-29 13:10:00,43.64,43.67,43.58,43.58,34085.0,36.4845,36.5096,36.4343,36.4343,34085.0
2019-05-29 13:15:00,43.59,43.6,43.55,43.58,38981.0,36.4427,36.4511,36.4093,36.4343,38981.0
2019-05-29 13:20:00,43.58,43.6,43.55,43.59,40791.0,36.4343,36.4511,36.4093,36.4427,40791.0
2019-05-29 13:25:00,43.58,43.67,43.58,43.66,76685.0,36.4343,36.5096,36.4343,36.5012,76685.0
2019-05-29 13:30:00,43.66,43.67,43.62,43.62,51171.0,36.5012,36.5096,36.4678,36.4678,51171.0
2019-05-29 13:35:00,43.61,43.67,43.6,43.67,30672.0,36.4594,36.5096,36.4511,36.5096,30672.0
2019-05-29 13:40:00,43.67,43.67,43.63,43.64,18126.0,36.5096,36.5096,36.4761,36.4845,18126.0
2019-05-29 13:45:00,43.64,43.67,43.62,43.66,28424.0,36.4845,36.5096,36.4678,36.5012,28424.0
2019-05-29 13:50:00,43.65,43.71,43.65,43.66,33957.0,36.4929,36.543,36.4929,36.5012,33957.0
2019-05-29 13:55:00,43.67,43.69,43.66,43.66,32262.0,36.5096,36.5263,36.5012,36.5012,32262.0
2019-05-29 14:00:00,43.66,43.75,43.66,43.74,29282.0,36.5012,36.5765,36.5012,36.5681,29282.0
2019-05-29 14:05:00,43.73,43.78,43.73,43.76,26969.0,36.5597,36.6015,36.5597,36.5848,26969.0
2019-05-29 14:10:00,43.76,43.78,43.74,43.78,25332.0,36.5848,36.6015,36.5681,36.6015,25332.0
2019-05-29 14:15:00,43.78,43.81,43.76,43.79,25119.0,36.6015,36.6266,36.5848,36.6099,25119.0
2019-05-29 14:20:00,43.79,43.84,43.78,43.82,27614.0,36.6099,36.6517,36.6015,36.635,27614.0
2019-05-29 14:25:00,43.82,43.83,43.76,43.79,85730.0,36.635,36.6433,36.5848,36.6099,85730.0
2019-05-29 14:30:00,43.78,43.79,43.74,43.77,29072.0,36.6015,36.6099,36.5681,36.5932,29072.0
2019-05-29 14:35:00,43.78,43.78,43.73,43.75,32722.0,36.6015,36.6015,36.5597,36.5765,32722.0
2019-05-29 14:40:00,43.75,43.8,43.69,43.7,82539.0,36.5765,36.6183,36.5263,36.5347,82539.0
2019-05-29 14:45:00,43.7,43.74,43.69,43.73,19469.0,36.5347,36.5681,36.5263,36.5597,19469.0
2019-05-29 14:50:00,43.73,43.73,43.68,43.69,57097.0,36.5597,36.5597,36.5179,36.5263,57097.0
2019-05-29 14:55:00,43.69,43.77,43.68,43.76,77710.0,36.5263,36.5932,36.5179,36.5848,77710.0
2019-05-29 15:00:00,43.76,43.77,43.68,43.71,73416.0,36.5848,36.5932,36.5179,36.543,73416.0
2019-05-29 15:05:00,43.71,43.76,43.68,43.76,33804.0,36.543,36.5848,36.5179,36.5848,33804.0
2019-05-29 15:10:00,43.76,43.78,43.74,43.77,24013.0,36.5848,36.6015,36.5681,36.5932,24013.0
2019-05-29 15:15:00,43.77,43.8,43.76,43.76,50773.0,36.5932,36.6183,36.5848,36.5848,50773.0
2019-05-29 15:20:00,43.77,43.8,43.73,43.77,90880.0,36.5932,36.6183,36.5597,36.5932,90880.0
2019-05-29 15:25:00,43.78,43.81,43.77,43.79,76627.0,36.6015,36.6266,36.5932,36.6099,76627.0
2019-05-29 15:30:00,43.8,43.99,43.78,43.99,201331.0,36.6183,36.7771,36.6015,36.7771,201331.0
2019-05-29 15:35:00,43.98,44.1,43.98,44.09,125269.0,36.7687,36.8691,36.7687,36.8607,125269.0
2019-05-29 15:40:00,44.09,44.15,44.09,44.12,87752.0,36.8607,36.9109,36.8607,36.8858,87752.0
2019-05-29 15:45:00,44.11,44.12,44.01,44.06,121508.0,36.8774,36.8858,36.7938,36.8356,121508.0
2019-05-29 15:50:00,44.05,44.11,43.98,44.11,257805.0,36.8273,36.8774,36.7687,36.8774,257805.0
2019-05-29 15:55:00,44.11,44.15,44.03,44.05,369489.0,36.8774,36.9109,36.8105,36.8273,369489.0
2019-05-30 09:30:00,44.03,44.14,43.97,43.97,54375.0,36.8105,36.9025,36.7604,36.7604,54375.0
2019-05-30 09:35:00,43.97,44.01,43.81,43.82,64502.0,36.7604,36.7938,36.6266,36.635,64502.0
2019-05-30 09:40:00,43.82,43.82,43.73,43.8,85306.0,36.635,36.635,36.5597,36.6183,85306.0
2019-05-30 09:45:00,43.81,43.96,43.81,43.93,40763.0,36.6266,36.752,36.6266,36.7269,40763.0
2019-05-30 09:50:00,43.92,43.93,43.88,43.93,46019.0,36.7186,36.7269,36.6851,36.7269,46019.0
2019-05-30 09:55:00,43.91,43.96,43.9,43.96,48248.0,36.7102,36.752,36.7019,36.752,48248.0
2019-05-30 10:00:00,43.95,43.99,43.92,43.99,69015.0,36.7437,36.7771,36.7186,36.7771,69015.0
2019-05-30 10:05:00,43.99,44.0,43.83,43.87,35219.0,36.7771,36.7855,36.6433,36.6768,35219.0
2019-05-30 10:10:00,43.87,43.93,43.87,43.9,19016.0,36.6768,36.7269,36.6768,36.7019,19016.0
2019-05-30 10:15:00,43.89,43.89,43.79,43.8,25124.0,36.6935,36.6935,36.6099,36.6183,25124.0
2019-05-30 10:20:00,43.79,43.84,43.77,43.79,17864.0,36.6099,36.6517,36.5932,36.6099,17864.0
2019-05-30 10:25:00,43.79,43.83,43.78,43.8,22992.0,36.6099,36.6433,36.6015,36.6183,22992.0
2019-05-30 10:30:00,43.8,43.85,43.79,43.84,31363.0,36.6183,36.6601,36.6099,36.6517,31363.0
2019-05-30 10:35:00,43.83,43.86,43.78,43.78,28621.0,36.6433,36.6684,36.6015,36.6015,28621.0
2019-05-30 10:40:00,43.79,43.8,43.62,43.62,59286.0,36.6099,36.6183,36.4678,36.4678,59286.0
2019-05-30 10:45:00,43.63,43.66,43.58,43.62,82434.0,36.4761,36.5012,36.4343,36.4678,82434.0
2019-05-30 10:50:00,43.62,43.62,43.49,43.49,52872.0,36.4678,36.4678,36.3591,36.3591,52872.0
2019-05-30 10:55:00,43.5,43.6,43.5,43.59,17453.0,36.3674,36.4511,36.3674,36.4427,17453.0
2019-05-30 11:00:00,43.59,43.6,43.44,43.49,31149.0,36.4427,36.4511,36.3173,36.3591,31149.0
2019-05-30 11:05:00,43.49,43.53,43.42,43.52,51388.0,36.3591,36.3925,36.3006,36.3842,51388.0
2019-05-30 11:10:00,43.52,43.56,43.51,43.55,18031.0,36.3842,36.4176,36.3758,36.4093,18031.0
2019-05-30 11:15:00,43.54,43.55,43.42,43.44,24865.0,36.4009,36.4093,36.3006,36.3173,24865.0
2019-05-30 11:20:00,43.44,43.46,43.35,43.37,34068.0,36.3173,36.334,36.242,36.2588,34068.0
2019-05-30 11:25:00,43.37,43.38,43.33,43.35,42780.0,36.2588,36.2671,36.2253,36.242,42780.0
2019-05-30 11:30:00,43.35,43.38,43.29,43.31,66838.0,36.242,36.2671,36.1919,36.2086,66838.0
2019-05-30 11:35:00,43.31,43.39,43.31,43.35,36333.0,36.2086,36.2755,36.2086,36.242,36333.0
2019-05-30 11:40:00,43.34,43.36,43.26,43.28,46893.0,36.2337,36.2504,36.1668,36.1835,46893.0
2019-05-30 11:45:00,43.28,43.33,43.26,43.33,29769.0,36.1835,36.2253,36.1668,36.2253,29769.0
2019-05-30 11:50:00,43.32,43.33,43.22,43.23,34918.0,36.217,36.2253,36.1334,36.1417,34918.0
2019-05-30 11:55:00,43.24,43.33,43.23,43.29,40697.0,36.1501,36.2253,36.1417,36.1919,40697.0
2019-05-30 12:00:00,43.29,43.32,43.21,43.22,25622.0,36.1919,36.217,36.125,36.1334,25622.0
2019-05-30 12:05:00,43.22,43.24,43.18,43.19,32836.0,36.1334,36.1501,36.0999,36.1083,32836.0
2019-05-30 12:10:00,43.19,43.2,43.15,43.2,26055.0,36.1083,36.1166,36.0748,36.1166,26055.0
2019-05-30 12:15:00,43.2,43.24,43.18,43.19,40065.0,36.1166,36.1501,36.0999,36.1083,40065.0
2019-05-30 12:20:00,43.18,43.2,43.12,43.19,56567.0,36.0999,36.1166,36.0498,36.1083,56567.0
2019-05-30 12:25:00,43.19,43.23,43.19,43.2,24060.0,36.1083,36.1417,36.1083,36.1166,24060.0
2019-05-30 12:30:00,43.19,43.22,43.19,43.22,21691.0,36.1083,36.1334,36.1083,36.1334,21691.0
2019-05-30 12:35:00,43.23,43.3,43.23,43.28,36086.0,36.1417,36.2002,36.1417,36.1835,36086.0
2019-05-30 12:40:00,43.28,43.32,43.23,43.25,67497.0,36.1835,36.217,36.1417,36.1584,67497.0
2019-05-30 12:45:00,43.25,43.31,43.22,43.27,29916.0,36.1584,36.2086,36.1334,36.1752,29916.0
2019-05-30 12:50:00,43.28,43.34,43.28,43.32,17271.0,36.1835,36.2337,36.1835,36.217,17271.0
2019-05-30 12:55:00,43.33,43.34,43.3,43.32,15711.0,36.2253,36.2337,36.2002,36.217,15711.0
2019-05-30 13:00:00,43.32,43.34,43.29,43.3,28092.0,36.217,36.2337,36.1919,36.2002,28092.0
2019-05-30 13:05:00,43.3,43.31,43.26,43.31,14755.0,36.2002,36.2086,36.1668,36.2086,14755.0
2019-05-30 13:10:00,43.31,43.31,43.25,43.26,28289.0,36.2086,36.2086,36.1584,36.1668,28289.0
2019-05-30 13:15:00,43.27,43.28,43.23,43.24,13331.0,36.1752,36.1835,36.1417,36.1501,13331.0
2019-05-30 13:20:00,43.25,43.26,43.21,43.23,11024.0,36.1584,36.1668,36.125,36.1417,11024.0
2019-05-30 13:25:00,43.22,43.25,43.2,43.22,12192.0,36.1334,36.1584,36.1166,36.1334,12192.0
2019-05-30 13:30:00,43.22,43.22,43.15,43.16,15228.0,36.1334,36.1334,36.0748,36.0832,15228.0
2019-05-30 13:35:00,43.16,43.17,43.11,43.13,36355.0,36.0832,36.0916,36.0414,36.0581,36355.0
2019-05-30 13:40:00,43.13,43.16,43.12,43.15,13762.0,36.0581,36.0832,36.0498,36.0748,13762.0
2019-05-30 13:45:00,43.15,43.16,43.13,43.15,13176.0,36.0748,36.0832,36.0581,36.0748,13176.0
2019-05-30 13:50:00,43.15,43.17,43.14,43.15,15140.0,36.0748,36.0916,36.0665,36.0748,15140.0
2019-05-30 13:55:00,43.15,43.2,43.13,43.2,34703.0,36.0748,36.1166,36.0581,36.1166,34703.0
2019-05-30 14:00:00,43.2,43.22,43.18,43.18,15088.0,36.1166,36.1334,36.0999,36.0999,15088.0
2019-05-30 14:05:00,43.18,43.18,43.15,43.16,14044.0,36.0999,36.0999,36.0748,36.0832,14044.0
2019-05-30 14:10:00,43.16,43.17,43.1,43.11,25880.0,36.0832,36.0916,36.033,36.0414,25880.0
2019-05-30 14:15:00,43.11,43.17,43.1,43.15,27394.0,36.0414,36.0916,36.033,36.0748,27394.0
2019-05-30 14:20:00,43.16,43.16,43.06,43.07,74683.0,36.0832,36.0832,35.9996,36.008,74683.0
2019-05-30 14:25:00,43.06,43.07,43.0,43.02,89193.0,35.9996,36.008,35.9494,35.9662,89193.0
2019-05-30 14:30:00,43.02,43.03,42.96,43.01,76816.0,35.9662,35.9745,35.916,35.9578,76816.0
2019-05-30 14:35:00,43.02,43.02,42.93,42.97,87965.0,35.9662,35.9662,35.8909,35.9244,87965.0
2019-05-30 14:40:00,42.98,43.01,42.93,42.93,51750.0,35.9327,35.9578,35.8909,35.8909,51750.0
2019-05-30 14:45:00,42.92,43.01,42.91,42.99,81973.0,35.8826,35.9578,35.8742,35.9411,81973.0
2019-05-30 14:50:00,42.98,43.08,42.98,43.04,83046.0,35.9327,36.0163,35.9327,35.9829,83046.0
2019-05-30 14:55:00,43.05,43.11,43.04,43.07,37780.0,35.9912,36.0414,35.9829,36.008,37780.0
2019-05-30 15:00:00,43.06,43.07,42.99,43.0,51282.0,35.9996,36.008,35.9411,35.9494,51282.0
2019-05-30 15:05:00,42.99,43.0,42.9,42.95,75333.0,35.9411,35.9494,35.8658,35.9076,75333.0
2019-05-30 15:10:00,42.94,43.01,42.94,43.0,48764.0,35.8993,35.9578,35.8993,35.9494,48764.0
2019-05-30 15:15:00,43.0,43.02,42.95,42.98,63175.0,35.9494,35.9662,35.9076,35.9327,63175.0
2019-05-30 15:20:00,42.98,43.04,42.98,43.01,33061.0,35.9327,35.9829,35.9327,35.9578,33061.0
2019-05-30 15:25:00,43.01,43.06,42.98,43.03,56780.0,35.9578,35.9996,35.9327,35.9745,56780.0
2019-05-30 15:30:00,43.02,43.09,43.0,43.09,81047.0,35.9662,36.0247,35.9494,36.0247,81047.0
2019-05-30 15:35:00,43.1,43.21,43.1,43.19,93868.0,36.033,36.125,36.033,36.1083,93868.0
2019-05-30 15:40:00,43.19,43.22,43.16,43.21,90345.0,36.1083,36.1334,36.0832,36.125,90345.0
2019-05-30 15:45:00,43.2,43.23,43.16,43.21,140997.0,36.1166,36.1417,36.0832,36.125,140997.0
2019-05-30 15:50:00,43.21,43.22,43.15,43.18,281996.0,36.125,36.1334,36.0748,36.0999,281996.0
2019-05-30 15:55:00,43.18,43.27,43.17,43.25,516608.0,36.0999,36.1752,36.0916,36.1584,516608.0
2019-05-31 09:30:00,42.58,42.73,42.49,42.61,135523.0,35.5983,35.7237,35.5231,35.6234,135523.0
2019-05-31 09:35:00,42.6,42.65,42.56,42.57,101932.0,35.615,35.6568,35.5816,35.5899,101932.0
2019-05-31 09:40:00,42.56,42.6,42.43,42.59,142274.0,35.5816,35.615,35.4729,35.6067,142274.0
2019-05-31 09:45:00,42.59,42.7,42.57,42.62,136331.0,35.6067,35.6986,35.5899,35.6317,136331.0
2019-05-31 09:50:00,42.62,42.63,42.5,42.59,113397.0,35.6317,35.6401,35.5314,35.6067,113397.0
2019-05-31 09:55:00,42.58,42.65,42.47,42.62,132682.0,35.5983,35.6568,35.5063,35.6317,132682.0
2019-05-31 10:00:00,42.63,42.74,42.57,42.71,93472.0,35.6401,35.7321,35.5899,35.707,93472.0
2019-05-31 10:05:00,42.72,42.78,42.61,42.62,80499.0,35.7153,35.7655,35.6234,35.6317,80499.0
2019-05-31 10:10:00,42.61,42.61,42.53,42.54,42105.0,35.6234,35.6234,35.5565,35.5649,42105.0
2019-05-31 10:15:00,42.54,42.6,42.51,42.57,43752.0,35.5649,35.615,35.5398,35.5899,43752.0
2019-05-31 10:20:00,42.57,42.63,42.54,42.62,40620.0,35.5899,35.6401,35.5649,35.6317,40620.0
2019-05-31 10:25:00,42.62,42.63,42.56,42.57,41027.0,35.6317,35.6401,35.5816,35.5899,41027.0
2019-05-31 10:30:00,42.57,42.72,42.57,42.7,47985.0,35.5899,35.7153,35.5899,35.6986,47985.0
2019-05-31 10:35:00,42.7,42.74,42.66,42.73,98124.0,35.6986,35.7321,35.6652,35.7237,98124.0
2019-05-31 10:40:00,42.73,42.74,42.68,42.7,39507.0,35.7237,35.7321,35.6819,35.6986,39507.0
2019-05-31 10:45:00,42.7,42.76,42.69,42.75,37283.0,35.6986,35.7488,35.6903,35.7404,37283.0
2019-05-31 10:50:00,42.75,42.76,42.69,42.71,39680.0,35.7404,35.7488,35.6903,35.707,39680.0
2019-05-31 10:55:00,42.71,42.71,42.66,42.7,55759.0,35.707,35.707,35.6652,35.6986,55759.0
2019-05-31 11:00:00,42.69,42.76,42.67,42.71,50876.0,35.6903,35.7488,35.6735,35.707,50876.0
2019-05-31 11:05:00,42.71,42.73,42.67,42.68,30489.0,35.707,35.7237,35.6735,35.6819,30489.0
2019-05-31 11:10:00,42.67,42.72,42.67,42.7,118717.0,35.6735,35.7153,35.6735,35.6986,118717.0
2019-05-31 11:15:00,42.7,42.75,42.69,42.7,34631.0,35.6986,35.7404,35.6903,35.6986,34631.0
2019-05-31 11:20:00,42.71,42.79,42.71,42.77,44849.0,35.707,35.7739,35.707,35.7571,44849.0
2019-05-31 11:25:00,42.77,42.84,42.74,42.84,44699.0,35.7571,35.8157,35.7321,35.8157,44699.0
2019-05-31 11:30:00,42.84,42.84,42.77,42.79,42120.0,35.8157,35.8157,35.7571,35.7739,42120.0
2019-05-31 11:35:00,42.8,42.81,42.74,42.76,44427.0,35.7822,35.7906,35.7321,35.7488,44427.0
2019-05-31 11:40:00,42.76,42.76,42.69,42.69,37498.0,35.7488,35.7488,35.6903,35.6903,37498.0
2019-05-31 11:45:00,42.69,42.75,42.69,42.72,45273.0,35.6903,35.7404,35.6903,35.7153,45273.0
2019-05-31 11:50:00,42.72,42.78,42.71,42.75,23429.0,35.7153,35.7655,35.707,35.7404,23429.0
2019-05-31 11:55:00,42.75,42.82,42.72,42.8,37050.0,35.7404,35.7989,35.7153,35.7822,37050.0
2019-05-31 12:00:00,42.8,42.84,42.77,42.84,40676.0,35.7822,35.8157,35.7571,35.8157,40676.0
2019-05-31 12:05:00,42.84,42.92,42.83,42.92,59523.0,35.8157,35.8826,35.8073,35.8826,59523.0
2019-05-31 12:10:00,42.91,42.94,42.9,42.94,21069.0,35.8742,35.8993,35.8658,35.8993,21069.0
2019-05-31 12:15:00,42.93,42.99,42.92,42.97,23288.0,35.8909,35.9411,35.8826,35.9244,23288.0
2019-05-31 12:20:00,42.98,43.01,42.92,42.94,33531.0,35.9327,35.9578,35.8826,35.8993,33531.0
2019-05-31 12:25:00,42.93,42.94,42.88,42.91,30198.0,35.8909,35.8993,35.8491,35.8742,30198.0
2019-05-31 12:30:00,42.91,42.94,42.88,42.91,24701.0,35.8742,35.8993,35.8491,35.8742,24701.0
2019-05-31 12:35:00,42.91,42.92,42.81,42.83,107424.0,35.8742,35.8826,35.7906,35.8073,107424.0
2019-05-31 12:40:00,42.83,42.83,42.73,42.75,95217.0,35.8073,35.8073,35.7237,35.7404,95217.0
2019-05-31 12:45:00,42.75,42.81,42.74,42.78,34980.0,35.7404,35.7906,35.7321,35.7655,34980.0
2019-05-31 12:50:00,42.78,42.79,42.75,42.78,31363.0,35.7655,35.7739,35.7404,35.7655,31363.0
2019-05-31 12:55:00,42.78,42.79,42.74,42.76,41213.0,35.7655,35.7739,35.7321,35.7488,41213.0
2019-05-31 13:00:00,42.75,42.79,42.74,42.77,75102.0,35.7404,35.7739,35.7321,35.7571,75102.0
2019-05-31 13:05:00,42.76,42.8,42.76,42.8,90002.0,35.7488,35.7822,35.7488,35.7822,90002.0
2019-05-31 13:10:00,42.81,42.85,42.8,42.82,22054.0,35.7906,35.824,35.7822,35.7989,22054.0
2019-05-31 13:15:00,42.83,42.86,42.81,42.84,28584.0,35.8073,35.8324,35.7906,35.8157,28584.0
2019-05-31 13:20:00,42.84,42.86,42.83,42.85,37812.0,35.8157,35.8324,35.8073,35.824,37812.0
2019-05-31 13:25:00,42.85,42.87,42.83,42.87,20158.0,35.824,35.8407,35.8073,35.8407,20158.0
2019-05-31 13:30:00,42.86,42.87,42.85,42.86,45019.0,35.8324,35.8407,35.824,35.8324,45019.0
2019-05-31 13:35:00,42.86,42.86,42.83,42.85,13029.0,35.8324,35.8324,35.8073,35.824,13029.0
2019-05-31 13:40:00,42.86,42.87,42.84,42.84,20251.0,35.8324,35.8407,35.8157,35.8157,20251.0
2019-05-31 13:45:00,42.85,42.87,42.84,42.86,19102.0,35.824,35.8407,35.8157,35.8324,19102.0
2019-05-31 13:50:00,42.86,42.91,42.84,42.9,35593.0,35.8324,35.8742,35.8157,35.8658,35593.0
2019-05-31 13:55:00,42.91,43.04,42.89,43.04,223070.0,35.8742,35.9829,35.8575,35.9829,223070.0
2019-05-31 14:00:00,43.04,43.05,42.91,42.91,41381.0,35.9829,35.9912,35.8742,35.8742,41381.0
2019-05-31 14:05:00,42.9,42.94,42.88,42.93,25617.0,35.8658,35.8993,35.8491,35.8909,25617.0
2019-05-31 14:10:00,42.92,42.93,42.85,42.86,41852.0,35.8826,35.8909,35.824,35.8324,41852.0
2019-05-31 14:15:00,42.85,42.88,42.82,42.83,32599.0,35.824,35.8491,35.7989,35.8073,32599.0
2019-05-31 14:20:00,42.83,42.86,42.81,42.85,44347.0,35.8073,35.8324,35.7906,35.824,44347.0
2019-05-31 14:25:00,42.85,42.85,42.79,42.79,29497.0,35.824,35.824,35.7739,35.7739,29497.0
2019-05-31 14:30:00,42.8,42.81,42.76,42.77,26220.0,35.7822,35.7906,35.7488,35.7571,26220.0
2019-05-31 14:35:00,42.76,42.79,42.75,42.78,47463.0,35.7488,35.7739,35.7404,35.7655,47463.0
2019-05-31 14:40:00,42.78,42.84,42.77,42.84,28972.0,35.7655,35.8157,35.7571,35.8157,28972.0
2019-05-31 14:45:00,42.84,42.89,42.83,42.84,25134.0,35.8157,35.8575,35.8073,35.8157,25134.0
2019-05-31 14:50:00,42.84,42.87,42.83,42.85,26272.0,35.8157,35.8407,35.8073,35.824,26272.0
2019-05-31 14:55:00,42.85,42.87,42.84,42.84,26135.0,35.824,35.8407,35.8157,35.8157,26135.0
2019-05-31 15:00:00,42.84,42.85,42.78,42.8,36348.0,35.8157,35.824,35.7655,35.7822,36348.0
2019-05-31 15:05:00,42.8,42.81,42.78,42.8,18821.0,35.7822,35.7906,35.7655,35.7822,18821.0
2019-05-31 15:10:00,42.8,42.82,42.78,42.82,30124.0,35.7822,35.7989,35.7655,35.7989,30124.0
2019-05-31 15:15:00,42.82,42.84,42.78,42.81,46415.0,35.7989,35.8157,35.7655,35.7906,46415.0
2019-05-31 15:20:00,42.81,42.82,42.78,42.82,68429.0,35.7906,35.7989,35.7655,35.7989,68429.0
2019-05-31 15:25:00,42.8,42.81,42.76,42.81,46353.0,35.7822,35.7906,35.7488,35.7906,46353.0
2019-05-31 15:30:00,42.8,42.84,42.78,42.82,40599.0,35.7822,35.8157,35.7655,35.7989,40599.0
2019-05-31 15:35:00,42.81,42.82,42.72,42.73,82693.0,35.7906,35.7989,35.7153,35.7237,82693.0
2019-05-31 15:40:00,42.73,42.77,42.7,42.77,77060.0,35.7237,35.7571,35.6986,35.7571,77060.0
2019-05-31 15:45:00,42.76,42.8,42.73,42.76,92232.0,35.7488,35.7822,35.7237,35.7488,92232.0
2019-05-31 15:50:00,42.77,42.79,42.72,42.73,241266.0,35.7571,35.7739,35.7153,35.7237,241266.0
2019-05-31 15:55:00,42.73,42.78,42.68,42.69,592201.0,35.7237,35.7655,35.6819,35.6903,592201.0
2019-06-03 09:30:00,42.69,42.75,42.5,42.68,102507.0,35.6903,35.7404,35.5314,35.6819,102507.0
2019-06-03 09:35:00,42.69,43.02,42.67,42.91,35903.0,35.6903,35.9662,35.6735,35.8742,35903.0
2019-06-03 09:40:00,42.92,42.98,42.84,42.87,77277.0,35.8826,35.9327,35.8157,35.8407,77277.0
2019-06-03 09:45:00,42.85,42.86,42.79,42.82,29424.0,35.824,35.8324,35.7739,35.7989,29424.0
2019-06-03 09:50:00,42.82,42.88,42.8,42.8,22187.0,35.7989,35.8491,35.7822,35.7822,22187.0
2019-06-03 09:55:00,42.81,42.89,42.79,42.87,15303.0,35.7906,35.8575,35.7739,35.8407,15303.0
2019-06-03 10:00:00,42.88,42.92,42.83,42.84,75026.0,35.8491,35.8826,35.8073,35.8157,75026.0
2019-06-03 10:05:00,42.85,42.95,42.84,42.95,82304.0,35.824,35.9076,35.8157,35.9076,82304.0
2019-06-03 10:10:00,42.94,42.97,42.92,42.95,41445.0,35.8993,35.9244,35.8826,35.9076,41445.0
2019-06-03 10:15:00,42.95,43.02,42.92,43.02,39008.0,35.9076,35.9662,35.8826,35.9662,39008.0
2019-06-03 10:20:00,43.02,43.07,43.01,43.07,44502.0,35.9662,36.008,35.9578,36.008,44502.0
2019-06-03 10:25:00,43.06,43.14,43.05,43.13,96871.0,35.9996,36.0665,35.9912,36.0581,96871.0
2019-06-03 10:30:00,43.13,43.15,43.08,43.13,52675.0,36.0581,36.0748,36.0163,36.0581,52675.0
2019-06-03 10:35:00,43.14,43.22,43.11,43.21,32783.0,36.0665,36.1334,36.0414,36.125,32783.0
2019-06-03 10:40:00,43.21,43.26,43.19,43.24,23885.0,36.125,36.1668,36.1083,36.1501,23885.0
2019-06-03 10:45:00,43.25,43.25,43.15,43.15,35668.0,36.1584,36.1584,36.0748,36.0748,35668.0
2019-06-03 10:50:00,43.15,43.18,43.13,43.18,28113.0,36.0748,36.0999,36.0581,36.0999,28113.0
2019-06-03 10:55:00,43.18,43.18,43.16,43.18,31313.0,36.0999,36.0999,36.0832,36.0999,31313.0
2019-06-03 11:00:00,43.18,43.19,43.08,43.08,27623.0,36.0999,36.1083,36.0163,36.0163,27623.0
2019-06-03 11:05:00,43.08,43.09,42.98,43.01,28059.0,36.0163,36.0247,35.9327,35.9578,28059.0
2019-06-03 11:10:00,43.0,43.0,42.89,42.91,39251.0,35.9494,35.9494,35.8575,35.8742,39251.0
2019-06-03 11:15:00,42.91,42.96,42.85,42.86,30918.0,35.8742,35.916,35.824,35.8324,30918.0
2019-06-03 11:20:00,42.85,42.87,42.82,42.87,30007.0,35.824,35.8407,35.7989,35.8407,30007.0
2019-06-03 11:25:00,42.87,42.91,42.84,42.85,20374.0,35.8407,35.8742,35.8157,35.824,20374.0
2019-06-03 11:30:00,42.85,42.98,42.84,42.93,33111.0,35.824,35.9327,35.8157,35.8909,33111.0
2019-06-03 11:35:00,42.93,42.95,42.89,42.95,22775.0,35.8909,35.9076,35.8575,35.9076,22775.0
2019-06-03 11:40:00,42.95,42.96,42.86,42.91,20459.0,35.9076,35.916,35.8324,35.8742,20459.0
2019-06-03 11:45:00,42.9,42.91,42.79,42.8,33633.0,35.8658,35.8742,35.7739,35.7822,33633.0
2019-06-03 11:50:00,42.8,42.83,42.76,42.77,19188.0,35.7822,35.8073,35.7488,35.7571,19188.0
2019-06-03 11:55:00,42.77,42.77,42.69,42.7,22919.0,35.7571,35.7571,35.6903,35.6986,22919.0
2019-06-03 12:00:00,42.7,42.75,42.7,42.71,20428.0,35.6986,35.7404,35.6986,35.707,20428.0
2019-06-03 12:05:00,42.71,42.73,42.66,42.7,22865.0,35.707,35.7237,35.6652,35.6986,22865.0
2019-06-03 12:10:00,42.69,42.7,42.61,42.64,18289.0,35.6903,35.6986,35.6234,35.6485,18289.0
2019-06-03 12:15:00,42.64,42.69,42.6,42.68,26363.0,35.6485,35.6903,35.615,35.6819,26363.0
2019-06-03 12:20:00,42.68,42.68,42.61,42.65,37401.0,35.6819,35.6819,35.6234,35.6568,37401.0
2019-06-03 12:25:00,42.65,42.69,42.63,42.63,11906.0,35.6568,35.6903,35.6401,35.6401,11906.0
2019-06-03 12:30:00,42.64,42.7,42.61,42.61,15268.0,35.6485,35.6986,35.6234,35.6234,15268.0
2019-06-03 12:35:00,42.62,42.73,42.61,42.72,18408.0,35.6317,35.7237,35.6234,35.7153,18408.0
2019-06-03 12:40:00,42.72,42.74,42.69,42.71,16763.0,35.7153,35.7321,35.6903,35.707,16763.0
2019-06-03 12:45:00,42.7,42.74,42.67,42.73,12940.0,35.6986,35.7321,35.6735,35.7237,12940.0
2019-06-03 12:50:00,42.73,42.73,42.65,42.68,13740.0,35.7237,35.7237,35.6568,35.6819,13740.0
2019-06-03 12:55:00,42.68,42.71,42.64,42.65,22519.0,35.6819,35.707,35.6485,35.6568,22519.0
2019-06-03 13:00:00,42.65,42.69,42.6,42.68,36523.0,35.6568,35.6903,35.615,35.6819,36523.0
2019-06-03 13:05:00,42.69,42.75,42.67,42.75,13665.0,35.6903,35.7404,35.6735,35.7404,13665.0
2019-06-03 13:10:00,42.76,42.79,42.74,42.75,27478.0,35.7488,35.7739,35.7321,35.7404,27478.0
2019-06-03 13:15:00,42.74,42.77,42.73,42.73,23010.0,35.7321,35.7571,35.7237,35.7237,23010.0
2019-06-03 13:20:00,42.74,42.78,42.73,42.78,19429.0,35.7321,35.7655,35.7237,35.7655,19429.0
2019-06-03 13:25:00,42.79,42.94,42.71,42.74,87722.0,35.7739,35.8993,35.707,35.7321,87722.0
2019-06-03 13:30:00,42.74,42.77,42.65,42.7,39678.0,35.7321,35.7571,35.6568,35.6986,39678.0
2019-06-03 13:35:00,42.69,42.72,42.66,42.66,32109.0,35.6903,35.7153,35.6652,35.6652,32109.0
2019-06-03 13:40:00,42.65,42.76,42.65,42.73,33526.0,35.6568,35.7488,35.6568,35.7237,33526.0
2019-06-03 13:45:00,42.72,42.81,42.72,42.78,24193.0,35.7153,35.7906,35.7153,35.7655,24193.0
2019-06-03 13:50:00,42.77,42.84,42.77,42.81,22052.0,35.7571,35.8157,35.7571,35.7906,22052.0
2019-06-03 13:55:00,42.82,42.91,42.8,42.86,22981.0,35.7989,35.8742,35.7822,35.8324,22981.0
2019-06-03 14:00:00,42.87,42.89,42.81,42.87,18533.0,35.8407,35.8575,35.7906,35.8407,18533.0
2019-06-03 14:05:00,42.87,42.91,42.85,42.91,19716.0,35.8407,35.8742,35.824,35.8742,19716.0
2019-06-03 14:10:00,42.92,42.92,42.87,42.91,276184.0,35.8826,35.8826,35.8407,35.8742,276184.0
2019-06-03 14:15:00,42.9,42.9,42.83,42.85,26266.0,35.8658,35.8658,35.8073,35.824,26266.0
2019-06-03 14:20:00,42.85,42.93,42.85,42.86,280947.0,35.824,35.8909,35.824,35.8324,280947.0
2019-06-03 14:25:00,42.86,42.91,42.84,42.88,25969.0,35.8324,35.8742,35.8157,35.8491,25969.0
2019-06-03 14:30:00,42.88,42.94,42.84,42.86,25158.0,35.8491,35.8993,35.8157,35.8324,25158.0
2019-06-03 14:35:00,42.86,42.87,42.8,42.84,26311.0,35.8324,35.8407,35.7822,35.8157,26311.0
2019-06-03 14:40:00,42.85,42.88,42.82,42.86,22370.0,35.824,35.8491,35.7989,35.8324,22370.0
2019-06-03 14:45:00,42.86,42.89,42.81,42.83,18286.0,35.8324,35.8575,35.7906,35.8073,18286.0
2019-06-03 14:50:00,42.83,42.83,42.78,42.78,17238.0,35.8073,35.8073,35.7655,35.7655,17238.0
2019-06-03 14:55:00,42.79,42.82,42.75,42.77,23507.0,35.7739,35.7989,35.7404,35.7571,23507.0
2019-06-03 15:00:00,42.77,42.79,42.7,42.71,73169.0,35.7571,35.7739,35.6986,35.707,73169.0
2019-06-03 15:05:00,42.71,42.76,42.71,42.71,39851.0,35.707,35.7488,35.707,35.707,39851.0
2019-06-03 15:10:00,42.7,42.8,42.67,42.79,40904.0,35.6986,35.7822,35.6735,35.7739,40904.0
2019-06-03 15:15:00,42.78,42.81,42.73,42.8,37898.0,35.7655,35.7906,35.7237,35.7822,37898.0
2019-06-03 15:20:00,42.79,42.91,42.78,42.84,41441.0,35.7739,35.8742,35.7655,35.8157,41441.0
2019-06-03 15:25:00,42.83,42.86,42.74,42.79,66207.0,35.8073,35.8324,35.7321,35.7739,66207.0
2019-06-03 15:30:00,42.78,42.8,42.74,42.79,102459.0,35.7655,35.7822,35.7321,35.7739,102459.0
2019-06-03 15:35:00,42.79,42.84,42.77,42.8,103972.0,35.7739,35.8157,35.7571,35.7822,103972.0
2019-06-03 15:40:00,42.8,42.89,42.79,42.87,95969.0,35.7822,35.8575,35.7739,35.8407,95969.0
2019-06-03 15:45:00,42.87,42.91,42.81,42.84,120787.0,35.8407,35.8742,35.7906,35.8157,120787.0
2019-06-03 15:50:00,42.84,42.98,42.84,42.9,324432.0,35.8157,35.9327,35.8157,35.8658,324432.0
2019-06-03 15:55:00,42.9,43.11,42.89,43.05,893692.0,35.8658,36.0414,35.8575,35.9912,893692.0
2019-06-04 09:30:00,43.65,43.87,43.63,43.82,85088.0,36.4929,36.6768,36.4761,36.635,85088.0
2019-06-04 09:35:00,43.82,43.88,43.66,43.67,40967.0,36.635,36.6851,36.5012,36.5096,40967.0
2019-06-04 09:40:00,43.68,43.72,43.52,43.53,56467.0,36.5179,36.5514,36.3842,36.3925,56467.0
2019-06-04 09:45:00,43.53,43.64,43.53,43.55,35098.0,36.3925,36.4845,36.3925,36.4093,35098.0
2019-06-04 09:50:00,43.54,43.58,43.42,43.58,46746.0,36.4009,36.4343,36.3006,36.4343,46746.0
2019-06-04 09:55:00,43.58,43.63,43.52,43.61,58577.0,36.4343,36.4761,36.3842,36.4594,58577.0
2019-06-04 10:00:00,43.61,43.7,43.6,43.69,35326.0,36.4594,36.5347,36.4511,36.5263,35326.0
2019-06-04 10:05:00,43.69,43.7,43.63,43.68,25886.0,36.5263,36.5347,36.4761,36.5179,25886.0
2019-06-04 10:10:00,43.68,43.72,43.67,43.7,22131.0,36.5179,36.5514,36.5096,36.5347,22131.0
2019-06-04 10:15:00,43.71,43.77,43.71,43.74,33306.0,36.543,36.5932,36.543,36.5681,33306.0
2019-06-04 10:20:00,43.75,43.79,43.72,43.75,52807.0,36.5765,36.6099,36.5514,36.5765,52807.0
2019-06-04 10:25:00,43.75,43.82,43.73,43.8,74122.0,36.5765,36.635,36.5597,36.6183,74122.0
2019-06-04 10:30:00,43.8,43.84,43.77,43.77,70653.0,36.6183,36.6517,36.5932,36.5932,70653.0
2019-06-04 10:35:00,43.77,43.85,43.76,43.76,37378.0,36.5932,36.6601,36.5848,36.5848,37378.0
2019-06-04 10:40:00,43.77,43.8,43.71,43.77,24061.0,36.5932,36.6183,36.543,36.5932,24061.0
2019-06-04 10:45:00,43.77,43.77,43.67,43.68,45372.0,36.5932,36.5932,36.5096,36.5179,45372.0
2019-06-04 10:50:00,43.68,43.77,43.68,43.73,30422.0,36.5179,36.5932,36.5179,36.5597,30422.0
2019-06-04 10:55:00,43.73,43.92,43.73,43.86,30767.0,36.5597,36.7186,36.5597,36.6684,30767.0
2019-06-04 11:00:00,43.86,43.87,43.81,43.87,23657.0,36.6684,36.6768,36.6266,36.6768,23657.0
2019-06-04 11:05:00,43.86,43.91,43.83,43.91,41847.0,36.6684,36.7102,36.6433,36.7102,41847.0
2019-06-04 11:10:00,43.91,43.92,43.81,43.82,24496.0,36.7102,36.7186,36.6266,36.635,24496.0
2019-06-04 11:15:00,43.82,43.85,43.78,43.79,28722.0,36.635,36.6601,36.6015,36.6099,28722.0
2019-06-04 11:20:00,43.79,43.86,43.78,43.84,31302.0,36.6099,36.6684,36.6015,36.6517,31302.0
2019-06-04 11:25:00,43.83,43.86,43.79,43.83,24229.0,36.6433,36.6684,36.6099,36.6433,24229.0
2019-06-04 11:30:00,43.83,43.85,43.73,43.84,24418.0,36.6433,36.6601,36.5597,36.6517,24418.0
2019-06-04 11:35:00,43.84,43.88,43.82,43.85,15508.0,36.6517,36.6851,36.635,36.6601,15508.0
2019-06-04 11:40:00,43.86,43.92,43.86,43.91,16707.0,36.6684,36.7186,36.6684,36.7102,16707.0
2019-06-04 11:45:00,43.91,43.94,43.9,43.91,10104.0,36.7102,36.7353,36.7019,36.7102,10104.0
2019-06-04 11:50:00,43.91,43.92,43.84,43.87,37789.0,36.7102,36.7186,36.6517,36.6768,37789.0
2019-06-04 11:55:00,43.87,43.87,43.77,43.78,34692.0,36.6768,36.6768,36.5932,36.6015,34692.0
2019-06-04 12:00:00,43.79,43.79,43.68,43.69,24428.0,36.6099,36.6099,36.5179,36.5263,24428.0
2019-06-04 12:05:00,43.69,43.73,43.67,43.71,29781.0,36.5263,36.5597,36.5096,36.543,29781.0
2019-06-04 12:10:00,43.71,43.71,43.66,43.68,15144.0,36.543,36.543,36.5012,36.5179,15144.0
2019-06-04 12:15:00,43.68,43.7,43.63,43.7,24851.0,36.5179,36.5347,36.4761,36.5347,24851.0
2019-06-04 12:20:00,43.71,43.77,43.68,43.76,52572.0,36.543,36.5932,36.5179,36.5848,52572.0
2019-06-04 12:25:00,43.76,43.78,43.72,43.73,12913.0,36.5848,36.6015,36.5514,36.5597,12913.0
2019-06-04 12:30:00,43.73,43.76,43.72,43.73,37930.0,36.5597,36.5848,36.5514,36.5597,37930.0
2019-06-04 12:35:00,43.73,43.78,43.72,43.76,26199.0,36.5597,36.6015,36.5514,36.5848,26199.0
2019-06-04 12:40:00,43.75,43.82,43.74,43.82,10511.0,36.5765,36.635,36.5681,36.635,10511.0
2019-06-04 12:45:00,43.8,43.87,43.8,43.84,20928.0,36.6183,36.6768,36.6183,36.6517,20928.0
2019-06-04 12:50:00,43.84,43.88,43.83,43.87,18653.0,36.6517,36.6851,36.6433,36.6768,18653.0
2019-06-04 12:55:00,43.88,43.89,43.82,43.84,15274.0,36.6851,36.6935,36.635,36.6517,15274.0
2019-06-04 13:00:00,43.84,43.87,43.83,43.86,21222.0,36.6517,36.6768,36.6433,36.6684,21222.0
2019-06-04 13:05:00,43.86,43.88,43.85,43.85,19624.0,36.6684,36.6851,36.6601,36.6601,19624.0
2019-06-04 13:10:00,43.86,43.87,43.77,43.8,29030.0,36.6684,36.6768,36.5932,36.6183,29030.0
2019-06-04 13:15:00,43.8,43.8,43.76,43.79,33215.0,36.6183,36.6183,36.5848,36.6099,33215.0
2019-06-04 13:20:00,43.78,43.85,43.76,43.84,35101.0,36.6015,36.6601,36.5848,36.6517,35101.0
2019-06-04 13:25:00,43.84,43.89,43.83,43.88,24353.0,36.6517,36.6935,36.6433,36.6851,24353.0
2019-06-04 13:30:00,43.87,43.96,43.86,43.96,29859.0,36.6768,36.752,36.6684,36.752,29859.0
2019-06-04 13:35:00,43.95,43.96,43.87,43.89,29379.0,36.7437,36.752,36.6768,36.6935,29379.0
2019-06-04 13:40:00,43.89,43.95,43.88,43.95,19886.0,36.6935,36.7437,36.6851,36.7437,19886.0
2019-06-04 13:45:00,43.94,43.99,43.93,43.98,22485.0,36.7353,36.7771,36.7269,36.7687,22485.0
2019-06-04 13:50:00,43.99,44.0,43.96,43.98,38311.0,36.7771,36.7855,36.752,36.7687,38311.0
2019-06-04 13:55:00,43.98,44.05,43.97,44.05,26169.0,36.7687,36.8273,36.7604,36.8273,26169.0
2019-06-04 14:00:00,44.04,44.05,44.0,44.01,187583.0,36.8189,36.8273,36.7855,36.7938,187583.0
2019-06-04 14:05:00,44.01,44.02,43.92,43.93,41123.0,36.7938,36.8022,36.7186,36.7269,41123.0
2019-06-04 14:10:00,43.94,43.95,43.9,43.93,41188.0,36.7353,36.7437,36.7019,36.7269,41188.0
2019-06-04 14:15:00,43.92,43.94,43.91,43.91,23972.0,36.7186,36.7353,36.7102,36.7102,23972.0
2019-06-04 14:20:00,43.92,43.94,43.9,43.9,40743.0,36.7186,36.7353,36.7019,36.7019,40743.0
2019-06-04 14:25:00,43.91,43.91,43.84,43.84,37864.0,36.7102,36.7102,36.6517,36.6517,37864.0
2019-06-04 14:30:00,43.84,43.87,43.82,43.84,72221.0,36.6517,36.6768,36.635,36.6517,72221.0
2019-06-04 14:35:00,43.85,43.94,43.85,43.93,34108.0,36.6601,36.7353,36.6601,36.7269,34108.0
2019-06-04 14:40:00,43.93,43.98,43.92,43.98,23093.0,36.7269,36.7687,36.7186,36.7687,23093.0
2019-06-04 14:45:00,43.98,44.01,43.97,44.01,30218.0,36.7687,36.7938,36.7604,36.7938,30218.0
2019-06-04 14:50:00,44.02,44.03,43.95,43.98,35402.0,36.8022,36.8105,36.7437,36.7687,35402.0
2019-06-04 14:55:00,43.98,44.05,43.98,44.03,33807.0,36.7687,36.8273,36.7687,36.8105,33807.0
2019-06-04 15:00:00,44.02,44.08,44.02,44.07,32336.0,36.8022,36.8523,36.8022,36.844,32336.0
2019-06-04 15:05:00,44.07,44.14,44.07,44.13,22315.0,36.844,36.9025,36.844,36.8942,22315.0
2019-06-04 15:10:00,44.13,44.18,44.12,44.14,50393.0,36.8942,36.936,36.8858,36.9025,50393.0
2019-06-04 15:15:00,44.14,44.16,44.12,44.16,35831.0,36.9025,36.9192,36.8858,36.9192,35831.0
2019-06-04 15:20:00,44.16,44.19,44.1,44.12,57581.0,36.9192,36.9443,36.8691,36.8858,57581.0
2019-06-04 15:25:00,44.13,44.17,44.11,44.17,36893.0,36.8942,36.9276,36.8774,36.9276,36893.0
2019-06-04 15:30:00,44.17,44.19,44.15,44.19,52802.0,36.9276,36.9443,36.9109,36.9443,52802.0
2019-06-04 15:35:00,44.19,44.2,44.14,44.17,88503.0,36.9443,36.9527,36.9025,36.9276,88503.0
2019-06-04 15:40:00,44.16,44.18,44.1,44.15,95263.0,36.9192,36.936,36.8691,36.9109,95263.0
2019-06-04 15:45:00,44.15,44.24,44.13,44.23,73735.0,36.9109,36.9861,36.8942,36.9778,73735.0
2019-06-04 15:50:00,44.23,44.29,44.21,44.28,151714.0,36.9778,37.0279,36.961,37.0196,151714.0
2019-06-04 15:55:00,44.28,44.33,44.23,44.29,280355.0,37.0196,37.0614,36.9778,37.0279,280355.0
2019-06-05 09:30:00,44.2,44.37,44.15,44.17,60224.0,36.9527,37.0948,36.9109,36.9276,60224.0
2019-06-05 09:35:00,44.14,44.14,43.97,44.02,32929.0,36.9025,36.9025,36.7604,36.8022,32929.0
2019-06-05 09:40:00,44.0,44.01,43.85,43.87,52674.0,36.7855,36.7938,36.6601,36.6768,52674.0
2019-06-05 09:45:00,43.89,43.89,43.68,43.69,27596.0,36.6935,36.6935,36.5179,36.5263,27596.0
2019-06-05 09:50:00,43.68,43.79,43.64,43.78,39882.0,36.5179,36.6099,36.4845,36.6015,39882.0
2019-06-05 09:55:00,43.79,43.91,43.78,43.91,34092.0,36.6099,36.7102,36.6015,36.7102,34092.0
2019-06-05 10:00:00,43.92,43.99,43.87,43.88,30842.0,36.7186,36.7771,36.6768,36.6851,30842.0
2019-06-05 10:05:00,43.89,43.96,43.82,43.94,33315.0,36.6935,36.752,36.635,36.7353,33315.0
2019-06-05 10:10:00,43.94,43.95,43.86,43.87,23658.0,36.7353,36.7437,36.6684,36.6768,23658.0
2019-06-05 10:15:00,43.87,43.88,43.71,43.76,44206.0,36.6768,36.6851,36.543,36.5848,44206.0
2019-06-05 10:20:00,43.76,43.79,43.65,43.66,39239.0,36.5848,36.6099,36.4929,36.5012,39239.0
2019-06-05 10:25:00,43.66,43.67,43.6,43.64,54988.0,36.5012,36.5096,36.4511,36.4845,54988.0
2019-06-05 10:30:00,43.64,43.65,43.56,43.58,61276.0,36.4845,36.4929,36.4176,36.4343,61276.0
2019-06-05 10:35:00,43.58,43.64,43.56,43.62,37675.0,36.4343,36.4845,36.4176,36.4678,37675.0
2019-06-05 10:40:00,43.61,43.67,43.54,43.55,24971.0,36.4594,36.5096,36.4009,36.4093,24971.0
2019-06-05 10:45:00,43.54,43.57,43.46,43.46,17548.0,36.4009,36.426,36.334,36.334,17548.0
2019-06-05 10:50:00,43.46,43.5,43.43,43.48,22059.0,36.334,36.3674,36.3089,36.3507,22059.0
2019-06-05 10:55:00,43.48,43.5,43.43,43.5,31790.0,36.3507,36.3674,36.3089,36.3674,31790.0
2019-06-05 11:00:00,43.51,43.64,43.51,43.59,40199.0,36.3758,36.4845,36.3758,36.4427,40199.0
2019-06-05 11:05:00,43.59,43.65,43.58,43.64,235756.0,36.4427,36.4929,36.4343,36.4845,235756.0
2019-06-05 11:10:00,43.63,43.74,43.61,43.71,30992.0,36.4761,36.5681,36.4594,36.543,30992.0
2019-06-05 11:15:00,43.72,43.73,43.55,43.58,59343.0,36.5514,36.5597,36.4093,36.4343,59343.0
2019-06-05 11:20:00,43.58,43.61,43.55,43.59,24320.0,36.4343,36.4594,36.4093,36.4427,24320.0
2019-06-05 11:25:00,43.59,43.62,43.54,43.59,25314.0,36.4427,36.4678,36.4009,36.4427,25314.0
2019-06-05 11:30:00,43.6,43.67,43.58,43.61,25163.0,36.4511,36.5096,36.4343,36.4594,25163.0
2019-06-05 11:35:00,43.61,43.66,43.56,43.62,28353.0,36.4594,36.5012,36.4176,36.4678,28353.0
2019-06-05 11:40:00,43.62,43.64,43.58,43.58,13814.0,36.4678,36.4845,36.4343,36.4343,13814.0
2019-06-05 11:45:00,43.58,43.62,43.57,43.58,30078.0,36.4343,36.4678,36.426,36.4343,30078.0
2019-06-05 11:50:00,43.59,43.69,43.58,43.64,20385.0,36.4427,36.5263,36.4343,36.4845,20385.0
2019-06-05 11:55:00,43.65,43.69,43.63,43.66,14583.0,36.4929,36.5263,36.4761,36.5012,14583.0
2019-06-05 12:00:00,43.66,43.68,43.6,43.62,19605.0,36.5012,36.5179,36.4511,36.4678,19605.0
2019-06-05 12:05:00,43.63,43.64,43.59,43.6,14671.0,36.4761,36.4845,36.4427,36.4511,14671.0
2019-06-05 12:10:00,43.6,43.61,43.56,43.58,18812.0,36.4511,36.4594,36.4176,36.4343,18812.0
2019-06-05 12:15:00,43.59,43.63,43.57,43.59,19566.0,36.4427,36.4761,36.426,36.4427,19566.0
2019-06-05 12:20:00,43.6,43.66,43.59,43.64,24401.0,36.4511,36.5012,36.4427,36.4845,24401.0
2019-06-05 12:25:00,43.64,43.67,43.64,43.65,24109.0,36.4845,36.5096,36.4845,36.4929,24109.0
2019-06-05 12:30:00,43.64,43.65,43.59,43.65,44178.0,36.4845,36.4929,36.4427,36.4929,44178.0
2019-06-05 12:35:00,43.65,43.71,43.64,43.7,23252.0,36.4929,36.543,36.4845,36.5347,23252.0
2019-06-05 12:40:00,43.7,43.72,43.68,43.69,15661.0,36.5347,36.5514,36.5179,36.5263,15661.0
2019-06-05 12:45:00,43.69,43.76,43.67,43.73,22478.0,36.5263,36.5848,36.5096,36.5597,22478.0
2019-06-05 12:50:00,43.75,43.78,43.74,43.78,17282.0,36.5765,36.6015,36.5681,36.6015,17282.0
2019-06-05 12:55:00,43.78,43.8,43.74,43.74,22163.0,36.6015,36.6183,36.5681,36.5681,22163.0
2019-06-05 13:00:00,43.75,43.83,43.75,43.83,16862.0,36.5765,36.6433,36.5765,36.6433,16862.0
2019-06-05 13:05:00,43.82,43.86,43.81,43.84,18038.0,36.635,36.6684,36.6266,36.6517,18038.0
2019-06-05 13:10:00,43.83,43.84,43.79,43.83,31007.0,36.6433,36.6517,36.6099,36.6433,31007.0
2019-06-05 13:15:00,43.83,43.88,43.82,43.88,32127.0,36.6433,36.6851,36.635,36.6851,32127.0
2019-06-05 13:20:00,43.88,43.9,43.86,43.88,36950.0,36.6851,36.7019,36.6684,36.6851,36950.0
2019-06-05 13:25:00,43.88,43.9,43.84,43.88,17200.0,36.6851,36.7019,36.6517,36.6851,17200.0
2019-06-05 13:30:00,43.88,43.88,43.8,43.84,29097.0,36.6851,36.6851,36.6183,36.6517,29097.0
2019-06-05 13:35:00,43.84,43.91,43.82,43.89,35351.0,36.6517,36.7102,36.635,36.6935,35351.0
2019-06-05 13:40:00,43.89,43.94,43.87,43.9,63167.0,36.6935,36.7353,36.6768,36.7019,63167.0
2019-06-05 13:45:00,43.9,43.91,43.84,43.85,17978.0,36.7019,36.7102,36.6517,36.6601,17978.0
2019-06-05 13:50:00,43.84,43.84,43.78,43.78,13615.0,36.6517,36.6517,36.6015,36.6015,13615.0
2019-06-05 13:55:00,43.78,43.78,43.73,43.76,22321.0,36.6015,36.6015,36.5597,36.5848,22321.0
2019-06-05 14:00:00,43.76,43.76,43.69,43.72,24368.0,36.5848,36.5848,36.5263,36.5514,24368.0
2019-06-05 14:05:00,43.73,43.75,43.72,43.74,20160.0,36.5597,36.5765,36.5514,36.5681,20160.0
2019-06-05 14:10:00,43.75,43.79,43.74,43.75,14367.0,36.5765,36.6099,36.5681,36.5765,14367.0
2019-06-05 14:15:00,43.75,43.75,43.68,43.69,14527.0,36.5765,36.5765,36.5179,36.5263,14527.0
2019-06-05 14:20:00,43.69,43.72,43.66,43.7,11455.0,36.5263,36.5514,36.5012,36.5347,11455.0
2019-06-05 14:25:00,43.69,43.7,43.67,43.69,10809.0,36.5263,36.5347,36.5096,36.5263,10809.0
2019-06-05 14:30:00,43.69,43.73,43.68,43.7,18705.0,36.5263,36.5597,36.5179,36.5347,18705.0
2019-06-05 14:35:00,43.71,43.71,43.69,43.69,15109.0,36.543,36.543,36.5263,36.5263,15109.0
2019-06-05 14:40:00,43.68,43.69,43.66,43.68,14432.0,36.5179,36.5263,36.5012,36.5179,14432.0
2019-06-05 14:45:00,43.69,43.69,43.66,43.66,9487.0,36.5263,36.5263,36.5012,36.5012,9487.0
2019-06-05 14:50:00,43.65,43.65,43.62,43.64,24096.0,36.4929,36.4929,36.4678,36.4845,24096.0
2019-06-05 14:55:00,43.63,43.64,43.61,43.63,28924.0,36.4761,36.4845,36.4594,36.4761,28924.0
2019-06-05 15:00:00,43.62,43.64,43.6,43.63,37939.0,36.4678,36.4845,36.4511,36.4761,37939.0
2019-06-05 15:05:00,43.63,43.64,43.56,43.58,15299.0,36.4761,36.4845,36.4176,36.4343,15299.0
2019-06-05 15:10:00,43.58,43.6,43.54,43.59,34320.0,36.4343,36.4511,36.4009,36.4427,34320.0
2019-06-05 15:15:00,43.58,43.63,43.56,43.63,26639.0,36.4343,36.4761,36.4176,36.4761,26639.0
2019-06-05 15:20:00,43.62,43.65,43.6,43.64,20473.0,36.4678,36.4929,36.4511,36.4845,20473.0
2019-06-05 15:25:00,43.64,43.64,43.57,43.57,25770.0,36.4845,36.4845,36.426,36.426,25770.0
2019-06-05 15:30:00,43.57,43.58,43.5,43.51,44015.0,36.426,36.4343,36.3674,36.3758,44015.0
2019-06-05 15:35:00,43.51,43.53,43.46,43.52,44423.0,36.3758,36.3925,36.334,36.3842,44423.0
2019-06-05 15:40:00,43.52,43.59,43.5,43.58,44328.0,36.3842,36.4427,36.3674,36.4343,44328.0
2019-06-05 15:45:00,43.59,43.63,43.58,43.6,59258.0,36.4427,36.4761,36.4343,36.4511,59258.0
2019-06-05 15:50:00,43.6,43.65,43.6,43.63,78108.0,36.4511,36.4929,36.4511,36.4761,78108.0
2019-06-05 15:55:00,43.63,43.67,43.59,43.61,279898.0,36.4761,36.5096,36.4427,36.4594,279898.0
2019-06-06 09:30:00,43.58,43.61,43.45,43.54,42176.0,36.4343,36.4594,36.3256,36.4009,42176.0
2019-06-06 09:35:00,43.56,43.61,43.54,43.57,17987.0,36.4176,36.4594,36.4009,36.426,17987.0
2019-06-06 09:40:00,43.56,43.64,43.54,43.63,36008.0,36.4176,36.4845,36.4009,36.4761,36008.0
2019-06-06 09:45:00,43.63,43.63,43.5,43.51,28973.0,36.4761,36.4761,36.3674,36.3758,28973.0
2019-06-06 09:50:00,43.52,43.52,43.37,43.42,35436.0,36.3842,36.3842,36.2588,36.3006,35436.0
2019-06-06 09:55:00,43.42,43.46,43.31,43.33,24185.0,36.3006,36.334,36.2086,36.2253,24185.0
2019-06-06 10:00:00,43.34,43.36,43.29,43.31,37006.0,36.2337,36.2504,36.1919,36.2086,37006.0
2019-06-06 10:05:00,43.3,43.34,43.26,43.28,19744.0,36.2002,36.2337,36.1668,36.1835,19744.0
2019-06-06 10:10:00,43.28,43.33,43.27,43.32,24266.0,36.1835,36.2253,36.1752,36.217,24266.0
2019-06-06 10:15:00,43.32,43.32,43.25,43.27,22337.0,36.217,36.217,36.1584,36.1752,22337.0
2019-06-06 10:20:00,43.27,43.28,43.17,43.18,34017.0,36.1752,36.1835,36.0916,36.0999,34017.0
2019-06-06 10:25:00,43.17,43.23,43.15,43.2,28134.0,36.0916,36.1417,36.0748,36.1166,28134.0
2019-06-06 10:30:00,43.2,43.3,43.19,43.27,30241.0,36.1166,36.2002,36.1083,36.1752,30241.0
2019-06-06 10:35:00,43.28,43.33,43.28,43.32,24434.0,36.1835,36.2253,36.1835,36.217,24434.0
2019-06-06 10:40:00,43.32,43.4,43.31,43.37,17583.0,36.217,36.2838,36.2086,36.2588,17583.0
2019-06-06 10:45:00,43.37,43.41,43.3,43.33,25223.0,36.2588,36.2922,36.2002,36.2253,25223.0
2019-06-06 10:50:00,43.33,43.4,43.33,43.37,98926.0,36.2253,36.2838,36.2253,36.2588,98926.0
2019-06-06 10:55:00,43.36,43.38,43.34,43.35,19378.0,36.2504,36.2671,36.2337,36.242,19378.0
2019-06-06 11:00:00,43.36,43.44,43.34,43.42,32410.0,36.2504,36.3173,36.2337,36.3006,32410.0
2019-06-06 11:05:00,43.41,43.49,43.38,43.49,51009.0,36.2922,36.3591,36.2671,36.3591,51009.0
2019-06-06 11:10:00,43.48,43.51,43.46,43.48,25148.0,36.3507,36.3758,36.334,36.3507,25148.0
2019-06-06 11:15:00,43.48,43.52,43.46,43.5,28907.0,36.3507,36.3842,36.334,36.3674,28907.0
2019-06-06 11:20:00,43.49,43.5,43.4,43.44,24212.0,36.3591,36.3674,36.2838,36.3173,24212.0
2019-06-06 11:25:00,43.44,43.45,43.39,43.4,16096.0,36.3173,36.3256,36.2755,36.2838,16096.0
2019-06-06 11:30:00,43.39,43.41,43.34,43.39,16432.0,36.2755,36.2922,36.2337,36.2755,16432.0
2019-06-06 11:35:00,43.39,43.39,43.33,43.34,19527.0,36.2755,36.2755,36.2253,36.2337,19527.0
2019-06-06 11:40:00,43.33,43.36,43.29,43.3,24968.0,36.2253,36.2504,36.1919,36.2002,24968.0
2019-06-06 11:45:00,43.3,43.33,43.28,43.32,48164.0,36.2002,36.2253,36.1835,36.217,48164.0
2019-06-06 11:50:00,43.33,43.38,43.33,43.35,20591.0,36.2253,36.2671,36.2253,36.242,20591.0
2019-06-06 11:55:00,43.34,43.36,43.29,43.29,16922.0,36.2337,36.2504,36.1919,36.1919,16922.0
2019-06-06 12:00:00,43.29,43.34,43.27,43.33,17890.0,36.1919,36.2337,36.1752,36.2253,17890.0
2019-06-06 12:05:00,43.33,43.38,43.33,43.36,20465.0,36.2253,36.2671,36.2253,36.2504,20465.0
2019-06-06 12:10:00,43.36,43.4,43.33,43.4,16289.0,36.2504,36.2838,36.2253,36.2838,16289.0
2019-06-06 12:15:00,43.4,43.41,43.38,43.41,13684.0,36.2838,36.2922,36.2671,36.2922,13684.0
2019-06-06 12:20:00,43.41,43.41,43.36,43.38,16310.0,36.2922,36.2922,36.2504,36.2671,16310.0
2019-06-06 12:25:00,43.38,43.4,43.37,43.39,12777.0,36.2671,36.2838,36.2588,36.2755,12777.0
2019-06-06 12:30:00,43.39,43.43,43.37,43.43,27808.0,36.2755,36.3089,36.2588,36.3089,27808.0
2019-06-06 12:35:00,43.43,43.43,43.37,43.38,14065.0,36.3089,36.3089,36.2588,36.2671,14065.0
2019-06-06 12:40:00,43.38,43.38,43.35,43.35,15601.0,36.2671,36.2671,36.242,36.242,15601.0
2019-06-06 12:45:00,43.36,43.43,43.35,43.43,18421.0,36.2504,36.3089,36.242,36.3089,18421.0
2019-06-06 12:50:00,43.42,43.42,43.4,43.41,5751.0,36.3006,36.3006,36.2838,36.2922,5751.0
2019-06-06 12:55:00,43.41,43.42,43.39,43.41,16230.0,36.2922,36.3006,36.2755,36.2922,16230.0
2019-06-06 13:00:00,43.42,43.45,43.4,43.4,28554.0,36.3006,36.3256,36.2838,36.2838,28554.0
2019-06-06 13:05:00,43.41,43.43,43.39,43.42,14734.0,36.2922,36.3089,36.2755,36.3006,14734.0
2019-06-06 13:10:00,43.42,43.47,43.42,43.47,15934.0,36.3006,36.3424,36.3006,36.3424,15934.0
2019-06-06 13:15:00,43.47,43.47,43.44,43.46,13531.0,36.3424,36.3424,36.3173,36.334,13531.0
2019-06-06 13:20:00,43.46,43.46,43.42,43.43,21049.0,36.334,36.334,36.3006,36.3089,21049.0
2019-06-06 13:25:00,43.44,43.48,43.44,43.47,20774.0,36.3173,36.3507,36.3173,36.3424,20774.0
2019-06-06 13:30:00,43.47,43.49,43.46,43.46,18182.0,36.3424,36.3591,36.334,36.334,18182.0
2019-06-06 13:35:00,43.47,43.47,43.45,43.46,8689.0,36.3424,36.3424,36.3256,36.334,8689.0
2019-06-06 13:40:00,43.46,43.48,43.44,43.48,12738.0,36.334,36.3507,36.3173,36.3507,12738.0
2019-06-06 13:45:00,43.48,43.52,43.47,43.51,29938.0,36.3507,36.3842,36.3424,36.3758,29938.0
2019-06-06 13:50:00,43.5,43.52,43.5,43.51,8286.0,36.3674,36.3842,36.3674,36.3758,8286.0
2019-06-06 13:55:00,43.5,43.55,43.5,43.51,26810.0,36.3674,36.4093,36.3674,36.3758,26810.0
2019-06-06 14:00:00,43.5,43.55,43.46,43.54,36045.0,36.3674,36.4093,36.334,36.4009,36045.0
2019-06-06 14:05:00,43.53,43.61,43.53,43.61,53328.0,36.3925,36.4594,36.3925,36.4594,53328.0
2019-06-06 14:10:00,43.61,43.67,43.6,43.66,24160.0,36.4594,36.5096,36.4511,36.5012,24160.0
2019-06-06 14:15:00,43.66,43.76,43.66,43.73,67239.0,36.5012,36.5848,36.5012,36.5597,67239.0
2019-06-06 14:20:00,43.73,43.73,43.67,43.7,37723.0,36.5597,36.5597,36.5096,36.5347,37723.0
2019-06-06 14:25:00,43.7,43.72,43.62,43.62,22982.0,36.5347,36.5514,36.4678,36.4678,22982.0
2019-06-06 14:30:00,43.63,43.84,43.63,43.81,36843.0,36.4761,36.6517,36.4761,36.6266,36843.0
2019-06-06 14:35:00,43.82,43.82,43.73,43.79,18099.0,36.635,36.635,36.5597,36.6099,18099.0
2019-06-06 14:40:00,43.79,43.82,43.76,43.8,13115.0,36.6099,36.635,36.5848,36.6183,13115.0
2019-06-06 14:45:00,43.81,43.81,43.75,43.76,19946.0,36.6266,36.6266,36.5765,36.5848,19946.0
2019-06-06 14:50:00,43.75,43.78,43.75,43.77,146497.0,36.5765,36.6015,36.5765,36.5932,146497.0
2019-06-06 14:55:00,43.77,43.82,43.76,43.82,137326.0,36.5932,36.635,36.5848,36.635,137326.0
2019-06-06 15:00:00,43.82,43.82,43.77,43.78,34461.0,36.635,36.635,36.5932,36.6015,34461.0
2019-06-06 15:05:00,43.77,43.81,43.76,43.77,24645.0,36.5932,36.6266,36.5848,36.5932,24645.0
2019-06-06 15:10:00,43.78,43.82,43.78,43.8,15863.0,36.6015,36.635,36.6015,36.6183,15863.0
2019-06-06 15:15:00,43.81,43.89,43.81,43.87,19929.0,36.6266,36.6935,36.6266,36.6768,19929.0
2019-06-06 15:20:00,43.86,43.89,43.86,43.87,23976.0,36.6684,36.6935,36.6684,36.6768,23976.0
2019-06-06 15:25:00,43.87,43.9,43.86,43.87,36674.0,36.6768,36.7019,36.6684,36.6768,36674.0
2019-06-06 15:30:00,43.87,43.94,43.84,43.94,79303.0,36.6768,36.7353,36.6517,36.7353,79303.0
2019-06-06 15:35:00,43.94,43.98,43.91,43.95,41224.0,36.7353,36.7687,36.7102,36.7437,41224.0
2019-06-06 15:40:00,43.95,43.96,43.88,43.89,41323.0,36.7437,36.752,36.6851,36.6935,41323.0
2019-06-06 15:45:00,43.88,43.92,43.86,43.91,59218.0,36.6851,36.7186,36.6684,36.7102,59218.0
2019-06-06 15:50:00,43.91,43.95,43.85,43.87,104307.0,36.7102,36.7437,36.6601,36.6768,104307.0
2019-06-06 15:55:00,43.87,43.88,43.81,43.83,288672.0,36.6768,36.6851,36.6266,36.6433,288672.0
2019-06-07 09:30:00,43.78,43.97,43.75,43.91,34706.0,36.6015,36.7604,36.5765,36.7102,34706.0
2019-06-07 09:35:00,43.9,44.03,43.88,44.02,66116.0,36.7019,36.8105,36.6851,36.8022,66116.0
2019-06-07 09:40:00,44.02,44.09,43.95,44.06,32538.0,36.8022,36.8607,36.7437,36.8356,32538.0
2019-06-07 09:45:00,44.06,44.15,44.01,44.01,36564.0,36.8356,36.9109,36.7938,36.7938,36564.0
2019-06-07 09:50:00,44.01,44.06,43.97,44.01,46425.0,36.7938,36.8356,36.7604,36.7938,46425.0
2019-06-07 09:55:00,44.01,44.15,44.0,44.13,54213.0,36.7938,36.9109,36.7855,36.8942,54213.0
2019-06-07 10:00:00,44.13,44.16,44.05,44.12,45317.0,36.8942,36.9192,36.8273,36.8858,45317.0
2019-06-07 10:05:00,44.12,44.16,44.09,44.15,29404.0,36.8858,36.9192,36.8607,36.9109,29404.0
2019-06-07 10:10:00,44.16,44.19,44.12,44.14,158259.0,36.9192,36.9443,36.8858,36.9025,158259.0
2019-06-07 10:15:00,44.14,44.18,44.06,44.15,60503.0,36.9025,36.936,36.8356,36.9109,60503.0
2019-06-07 10:20:00,44.15,44.18,44.11,44.13,35761.0,36.9109,36.936,36.8774,36.8942,35761.0
2019-06-07 10:25:00,44.13,44.13,44.07,44.07,22146.0,36.8942,36.8942,36.844,36.844,22146.0
2019-06-07 10:30:00,44.07,44.18,44.07,44.16,26702.0,36.844,36.936,36.844,36.9192,26702.0
2019-06-07 10:35:00,44.16,44.26,44.14,44.26,31718.0,36.9192,37.0028,36.9025,37.0028,31718.0
2019-06-07 10:40:00,44.26,44.31,44.24,44.3,32886.0,37.0028,37.0446,36.9861,37.0363,32886.0
2019-06-07 10:45:00,44.31,44.37,44.27,44.34,81137.0,37.0446,37.0948,37.0112,37.0697,81137.0
2019-06-07 10:50:00,44.34,44.44,44.33,44.41,45709.0,37.0697,37.1533,37.0614,37.1282,45709.0
2019-06-07 10:55:00,44.41,44.47,44.4,44.46,33890.0,37.1282,37.1784,37.1199,37.17,33890.0
2019-06-07 11:00:00,44.46,44.51,44.44,44.51,63251.0,37.17,37.2118,37.1533,37.2118,63251.0
2019-06-07 11:05:00,44.5,44.51,44.42,44.46,53703.0,37.2035,37.2118,37.1366,37.17,53703.0
2019-06-07 11:10:00,44.46,44.53,44.39,44.4,66525.0,37.17,37.2286,37.1115,37.1199,66525.0
2019-06-07 11:15:00,44.4,44.5,44.38,44.46,73353.0,37.1199,37.2035,37.1032,37.17,73353.0
2019-06-07 11:20:00,44.46,44.46,44.35,44.37,45352.0,37.17,37.17,37.0781,37.0948,45352.0
2019-06-07 11:25:00,44.37,44.45,44.35,44.35,150643.0,37.0948,37.1617,37.0781,37.0781,150643.0
2019-06-07 11:30:00,44.36,44.58,44.36,44.51,100619.0,37.0864,37.2704,37.0864,37.2118,100619.0
2019-06-07 11:35:00,44.51,44.6,44.51,44.59,45263.0,37.2118,37.2871,37.2118,37.2787,45263.0
2019-06-07 11:40:00,44.59,44.64,44.57,44.6,51782.0,37.2787,37.3205,37.262,37.2871,51782.0
2019-06-07 11:45:00,44.6,44.62,44.52,44.61,32748.0,37.2871,37.3038,37.2202,37.2954,32748.0
2019-06-07 11:50:00,44.61,44.65,44.55,44.56,61636.0,37.2954,37.3289,37.2453,37.2536,61636.0
2019-06-07 11:55:00,44.56,44.6,44.52,44.54,32757.0,37.2536,37.2871,37.2202,37.2369,32757.0
2019-06-07 12:00:00,44.54,44.56,44.48,44.55,55801.0,37.2369,37.2536,37.1868,37.2453,55801.0
2019-06-07 12:05:00,44.55,44.62,44.54,44.61,60921.0,37.2453,37.3038,37.2369,37.2954,60921.0
2019-06-07 12:10:00,44.61,44.66,44.6,44.61,30768.0,37.2954,37.3372,37.2871,37.2954,30768.0
2019-06-07 12:15:00,44.61,44.62,44.56,44.58,30159.0,37.2954,37.3038,37.2536,37.2704,30159.0
2019-06-07 12:20:00,44.59,44.65,44.57,44.65,34098.0,37.2787,37.3289,37.262,37.3289,34098.0
2019-06-07 12:25:00,44.65,44.66,44.61,44.62,22110.0,37.3289,37.3372,37.2954,37.3038,22110.0
2019-06-07 12:30:00,44.62,44.62,44.56,44.61,45951.0,37.3038,37.3038,37.2536,37.2954,45951.0
2019-06-07 12:35:00,44.61,44.63,44.58,44.6,42877.0,37.2954,37.3122,37.2704,37.2871,42877.0
2019-06-07 12:40:00,44.6,44.69,44.59,44.67,33692.0,37.2871,37.3623,37.2787,37.3456,33692.0
2019-06-07 12:45:00,44.68,44.68,44.65,44.65,18409.0,37.354,37.354,37.3289,37.3289,18409.0
2019-06-07 12:50:00,44.65,44.65,44.58,44.59,28708.0,37.3289,37.3289,37.2704,37.2787,28708.0
2019-06-07 12:55:00,44.59,44.68,44.58,44.68,47839.0,37.2787,37.354,37.2704,37.354,47839.0
2019-06-07 13:00:00,44.68,44.73,44.67,44.71,46729.0,37.354,37.3958,37.3456,37.3791,46729.0
2019-06-07 13:05:00,44.7,44.72,44.67,44.7,31266.0,37.3707,37.3874,37.3456,37.3707,31266.0
2019-06-07 13:10:00,44.7,44.7,44.66,44.69,20389.0,37.3707,37.3707,37.3372,37.3623,20389.0
2019-06-07 13:15:00,44.7,44.7,44.64,44.68,41355.0,37.3707,37.3707,37.3205,37.354,41355.0
2019-06-07 13:20:00,44.68,44.69,44.63,44.65,21912.0,37.354,37.3623,37.3122,37.3289,21912.0
2019-06-07 13:25:00,44.65,44.69,44.64,44.65,25996.0,37.3289,37.3623,37.3205,37.3289,25996.0
2019-06-07 13:30:00,44.65,44.66,44.62,44.63,21425.0,37.3289,37.3372,37.3038,37.3122,21425.0
2019-06-07 13:35:00,44.64,44.65,44.61,44.61,22991.0,37.3205,37.3289,37.2954,37.2954,22991.0
2019-06-07 13:40:00,44.62,44.62,44.55,44.59,40944.0,37.3038,37.3038,37.2453,37.2787,40944.0
2019-06-07 13:45:00,44.58,44.59,44.55,44.57,19692.0,37.2704,37.2787,37.2453,37.262,19692.0
2019-06-07 13:50:00,44.58,44.59,44.56,44.58,17257.0,37.2704,37.2787,37.2536,37.2704,17257.0
2019-06-07 13:55:00,44.58,44.62,44.56,44.6,32324.0,37.2704,37.3038,37.2536,37.2871,32324.0
2019-06-07 14:00:00,44.6,44.61,44.56,44.57,27665.0,37.2871,37.2954,37.2536,37.262,27665.0
2019-06-07 14:05:00,44.58,44.59,44.57,44.58,28465.0,37.2704,37.2787,37.262,37.2704,28465.0
2019-06-07 14:10:00,44.58,44.6,44.55,44.57,32374.0,37.2704,37.2871,37.2453,37.262,32374.0
2019-06-07 14:15:00,44.57,44.59,44.51,44.53,22533.0,37.262,37.2787,37.2118,37.2286,22533.0
2019-06-07 14:20:00,44.53,44.56,44.51,44.55,23752.0,37.2286,37.2536,37.2118,37.2453,23752.0
2019-06-07 14:25:00,44.55,44.56,44.5,44.52,26446.0,37.2453,37.2536,37.2035,37.2202,26446.0
2019-06-07 14:30:00,44.51,44.54,44.5,44.54,38166.0,37.2118,37.2369,37.2035,37.2369,38166.0
2019-06-07 14:35:00,44.54,44.54,44.5,44.52,24901.0,37.2369,37.2369,37.2035,37.2202,24901.0
2019-06-07 14:40:00,44.52,44.55,44.5,44.52,46380.0,37.2202,37.2453,37.2035,37.2202,46380.0
2019-06-07 14:45:00,44.52,44.53,44.43,44.44,36607.0,37.2202,37.2286,37.145,37.1533,36607.0
2019-06-07 14:50:00,44.44,44.49,44.43,44.46,37745.0,37.1533,37.1951,37.145,37.17,37745.0
2019-06-07 14:55:00,44.46,44.47,44.44,44.46,26693.0,37.17,37.1784,37.1533,37.17,26693.0
2019-06-07 15:00:00,44.46,44.54,44.46,44.51,30722.0,37.17,37.2369,37.17,37.2118,30722.0
2019-06-07 15:05:00,44.51,44.52,44.46,44.46,41276.0,37.2118,37.2202,37.17,37.17,41276.0
2019-06-07 15:10:00,44.46,44.5,44.45,44.49,35829.0,37.17,37.2035,37.1617,37.1951,35829.0
2019-06-07 15:15:00,44.48,44.51,44.46,44.47,38477.0,37.1868,37.2118,37.17,37.1784,38477.0
2019-06-07 15:20:00,44.47,44.53,44.46,44.5,33874.0,37.1784,37.2286,37.17,37.2035,33874.0
2019-06-07 15:25:00,44.5,44.52,44.49,44.51,30577.0,37.2035,37.2202,37.1951,37.2118,30577.0
2019-06-07 15:30:00,44.5,44.51,44.43,44.44,54701.0,37.2035,37.2118,37.145,37.1533,54701.0
2019-06-07 15:35:00,44.44,44.44,44.4,44.4,49902.0,37.1533,37.1533,37.1199,37.1199,49902.0
2019-06-07 15:40:00,44.41,44.41,44.33,44.33,91285.0,37.1282,37.1282,37.0614,37.0614,91285.0
2019-06-07 15:45:00,44.33,44.37,44.31,44.35,112553.0,37.0614,37.0948,37.0446,37.0781,112553.0
2019-06-07 15:50:00,44.35,44.38,44.32,44.35,96539.0,37.0781,37.1032,37.053,37.0781,96539.0
2019-06-07 15:55:00,44.35,44.42,44.35,44.4,202515.0,37.0781,37.1366,37.0781,37.1199,202515.0
2019-06-10 09:30:00,44.85,44.9,44.67,44.86,49781.0,37.4961,37.5379,37.3456,37.5045,49781.0
2019-06-10 09:35:00,44.87,44.93,44.74,44.8,36725.0,37.5128,37.563,37.4041,37.4543,36725.0
2019-06-10 09:40:00,44.8,44.84,44.69,44.71,17934.0,37.4543,37.4877,37.3623,37.3791,17934.0
2019-06-10 09:45:00,44.69,44.74,44.64,44.66,16239.0,37.3623,37.4041,37.3205,37.3372,16239.0
2019-06-10 09:50:00,44.66,44.73,44.6,44.6,32781.0,37.3372,37.3958,37.2871,37.2871,32781.0
2019-06-10 09:55:00,44.6,44.64,44.54,44.64,29159.0,37.2871,37.3205,37.2369,37.3205,29159.0
2019-06-10 10:00:00,44.64,44.91,44.63,44.9,46622.0,37.3205,37.5463,37.3122,37.5379,46622.0
2019-06-10 10:05:00,44.9,44.9,44.83,44.86,56395.0,37.5379,37.5379,37.4794,37.5045,56395.0
2019-06-10 10:10:00,44.87,44.94,44.78,44.93,195431.0,37.5128,37.5713,37.4376,37.563,195431.0
2019-06-10 10:15:00,44.93,44.93,44.86,44.87,16886.0,37.563,37.563,37.5045,37.5128,16886.0
2019-06-10 10:20:00,44.86,44.95,44.85,44.95,10188.0,37.5045,37.5797,37.4961,37.5797,10188.0
2019-06-10 10:25:00,44.96,45.0,44.92,44.99,93290.0,37.5881,37.6215,37.5546,37.6131,93290.0
2019-06-10 10:30:00,45.0,45.0,44.91,45.0,76923.0,37.6215,37.6215,37.5463,37.6215,76923.0
2019-06-10 10:35:00,45.0,45.0,44.86,44.91,137047.0,37.6215,37.6215,37.5045,37.5463,137047.0
2019-06-10 10:40:00,44.9,44.96,44.89,44.96,35121.0,37.5379,37.5881,37.5295,37.5881,35121.0
2019-06-10 10:45:00,44.95,45.02,44.92,44.99,24673.0,37.5797,37.6382,37.5546,37.6131,24673.0
2019-06-10 10:50:00,44.99,45.1,44.98,45.1,27471.0,37.6131,37.7051,37.6048,37.7051,27471.0
2019-06-10 10:55:00,45.09,45.1,45.05,45.07,19010.0,37.6967,37.7051,37.6633,37.68,19010.0
2019-06-10 11:00:00,45.07,45.12,45.02,45.02,18196.0,37.68,37.7218,37.6382,37.6382,18196.0
2019-06-10 11:05:00,45.03,45.08,45.0,45.07,24389.0,37.6466,37.6884,37.6215,37.68,24389.0
2019-06-10 11:10:00,45.07,45.13,45.05,45.07,23412.0,37.68,37.7302,37.6633,37.68,23412.0
2019-06-10 11:15:00,45.07,45.07,45.02,45.05,71152.0,37.68,37.68,37.6382,37.6633,71152.0
2019-06-10 11:20:00,45.06,45.08,45.01,45.03,17719.0,37.6717,37.6884,37.6299,37.6466,17719.0
2019-06-10 11:25:00,45.04,45.05,44.97,45.0,35585.0,37.6549,37.6633,37.5964,37.6215,35585.0
2019-06-10 11:30:00,45.01,45.07,44.99,45.05,21642.0,37.6299,37.68,37.6131,37.6633,21642.0
2019-06-10 11:35:00,45.05,45.07,45.01,45.07,28403.0,37.6633,37.68,37.6299,37.68,28403.0
2019-06-10 11:40:00,45.07,45.1,45.04,45.09,22427.0,37.68,37.7051,37.6549,37.6967,22427.0
2019-06-10 11:45:00,45.09,45.12,45.07,45.09,25930.0,37.6967,37.7218,37.68,37.6967,25930.0
2019-06-10 11:50:00,45.09,45.13,45.08,45.12,26699.0,37.6967,37.7302,37.6884,37.7218,26699.0
2019-06-10 11:55:00,45.12,45.15,45.1,45.14,22745.0,37.7218,37.7469,37.7051,37.7385,22745.0
2019-06-10 12:00:00,45.13,45.22,45.1,45.21,40963.0,37.7302,37.8054,37.7051,37.7971,40963.0
2019-06-10 12:05:00,45.21,45.26,45.19,45.22,52334.0,37.7971,37.8389,37.7803,37.8054,52334.0
2019-06-10 12:10:00,45.22,45.27,45.21,45.24,27222.0,37.8054,37.8472,37.7971,37.8221,27222.0
2019-06-10 12:15:00,45.25,45.26,45.15,45.15,67398.0,37.8305,37.8389,37.7469,37.7469,67398.0
2019-06-10 12:20:00,45.15,45.17,45.11,45.13,38271.0,37.7469,37.7636,37.7135,37.7302,38271.0
2019-06-10 12:25:00,45.13,45.16,45.12,45.14,29518.0,37.7302,37.7553,37.7218,37.7385,29518.0
2019-06-10 12:30:00,45.13,45.16,45.12,45.14,38472.0,37.7302,37.7553,37.7218,37.7385,38472.0
2019-06-10 12:35:00,45.14,45.22,45.12,45.2,67277.0,37.7385,37.8054,37.7218,37.7887,67277.0
2019-06-10 12:40:00,45.21,45.22,45.19,45.21,31956.0,37.7971,37.8054,37.7803,37.7971,31956.0
2019-06-10 12:45:00,45.21,45.21,45.16,45.18,23919.0,37.7971,37.7971,37.7553,37.772,23919.0
2019-06-10 12:50:00,45.18,45.18,45.14,45.14,24956.0,37.772,37.772,37.7385,37.7385,24956.0
2019-06-10 12:55:00,45.15,45.15,45.09,45.1,28964.0,37.7469,37.7469,37.6967,37.7051,28964.0
2019-06-10 13:00:00,45.11,45.18,45.1,45.17,35909.0,37.7135,37.772,37.7051,37.7636,35909.0
2019-06-10 13:05:00,45.17,45.18,45.14,45.15,15084.0,37.7636,37.772,37.7385,37.7469,15084.0
2019-06-10 13:10:00,45.14,45.2,45.13,45.2,23929.0,37.7385,37.7887,37.7302,37.7887,23929.0
2019-06-10 13:15:00,45.2,45.22,45.18,45.2,23231.0,37.7887,37.8054,37.772,37.7887,23231.0
2019-06-10 13:20:00,45.19,45.22,45.18,45.21,18211.0,37.7803,37.8054,37.772,37.7971,18211.0
2019-06-10 13:25:00,45.2,45.2,45.16,45.18,17218.0,37.7887,37.7887,37.7553,37.772,17218.0
2019-06-10 13:30:00,45.18,45.2,45.17,45.2,11691.0,37.772,37.7887,37.7636,37.7887,11691.0
2019-06-10 13:35:00,45.19,45.22,45.19,45.22,50046.0,37.7803,37.8054,37.7803,37.8054,50046.0
2019-06-10 13:40:00,45.22,45.32,45.22,45.29,108842.0,37.8054,37.889,37.8054,37.8639,108842.0
2019-06-10 13:45:00,45.28,45.34,45.25,45.33,78225.0,37.8556,37.9058,37.8305,37.8974,78225.0
2019-06-10 13:50:00,45.33,45.34,45.27,45.31,79230.0,37.8974,37.9058,37.8472,37.8807,79230.0
2019-06-10 13:55:00,45.31,45.34,45.26,45.3,139608.0,37.8807,37.9058,37.8389,37.8723,139608.0
2019-06-10 14:00:00,45.3,45.3,45.11,45.11,49578.0,37.8723,37.8723,37.7135,37.7135,49578.0
2019-06-10 14:05:00,45.12,45.19,45.11,45.13,37286.0,37.7218,37.7803,37.7135,37.7302,37286.0
2019-06-10 14:10:00,45.11,45.12,45.09,45.11,35541.0,37.7135,37.7218,37.6967,37.7135,35541.0
2019-06-10 14:15:00,45.11,45.11,45.05,45.11,42611.0,37.7135,37.7135,37.6633,37.7135,42611.0
2019-06-10 14:20:00,45.11,45.19,45.1,45.18,22217.0,37.7135,37.7803,37.7051,37.772,22217.0
2019-06-10 14:25:00,45.18,45.21,45.16,45.16,22094.0,37.772,37.7971,37.7553,37.7553,22094.0
2019-06-10 14:30:00,45.16,45.19,45.14,45.18,20697.0,37.7553,37.7803,37.7385,37.772,20697.0
2019-06-10 14:35:00,45.18,45.18,45.13,45.14,24898.0,37.772,37.772,37.7302,37.7385,24898.0
2019-06-10 14:40:00,45.13,45.13,45.09,45.12,21172.0,37.7302,37.7302,37.6967,37.7218,21172.0
2019-06-10 14:45:00,45.11,45.17,45.1,45.15,24814.0,37.7135,37.7636,37.7051,37.7469,24814.0
2019-06-10 14:50:00,45.15,45.19,45.1,45.11,27688.0,37.7469,37.7803,37.7051,37.7135,27688.0
2019-06-10 14:55:00,45.11,45.15,45.11,45.13,25590.0,37.7135,37.7469,37.7135,37.7302,25590.0
2019-06-10 15:00:00,45.12,45.15,45.09,45.15,30915.0,37.7218,37.7469,37.6967,37.7469,30915.0
2019-06-10 15:05:00,45.15,45.16,45.11,45.16,26955.0,37.7469,37.7553,37.7135,37.7553,26955.0
2019-06-10 15:10:00,45.15,45.17,45.1,45.12,34297.0,37.7469,37.7636,37.7051,37.7218,34297.0
2019-06-10 15:15:00,45.13,45.16,45.11,45.12,26934.0,37.7302,37.7553,37.7135,37.7218,26934.0
2019-06-10 15:20:00,45.13,45.13,45.1,45.12,32784.0,37.7302,37.7302,37.7051,37.7218,32784.0
2019-06-10 15:25:00,45.11,45.12,45.09,45.11,32982.0,37.7135,37.7218,37.6967,37.7135,32982.0
2019-06-10 15:30:00,45.1,45.12,45.05,45.09,67013.0,37.7051,37.7218,37.6633,37.6967,67013.0
2019-06-10 15:35:00,45.09,45.1,45.04,45.05,35607.0,37.6967,37.7051,37.6549,37.6633,35607.0
2019-06-10 15:40:00,45.05,45.06,44.97,45.01,73747.0,37.6633,37.6717,37.5964,37.6299,73747.0
2019-06-10 15:45:00,45.0,45.01,44.91,44.91,77526.0,37.6215,37.6299,37.5463,37.5463,77526.0
2019-06-10 15:50:00,44.92,44.96,44.87,44.93,123891.0,37.5546,37.5881,37.5128,37.563,123891.0
2019-06-10 15:55:00,44.92,44.93,44.84,44.89,358393.0,37.5546,37.563,37.4877,37.5295,358393.0
2019-06-11 09:30:00,45.14,45.22,45.02,45.19,24002.0,37.7385,37.8054,37.6382,37.7803,24002.0
2019-06-11 09:35:00,45.21,45.23,45.08,45.13,22536.0,37.7971,37.8138,37.6884,37.7302,22536.0
2019-06-11 09:40:00,45.13,45.28,45.12,45.28,20930.0,37.7302,37.8556,37.7218,37.8556,20930.0
2019-06-11 09:45:00,45.27,45.28,45.15,45.25,23359.0,37.8472,37.8556,37.7469,37.8305,23359.0
2019-06-11 09:50:00,45.25,45.31,45.23,45.31,35897.0,37.8305,37.8807,37.8138,37.8807,35897.0
2019-06-11 09:55:00,45.33,45.34,45.19,45.19,33962.0,37.8974,37.9058,37.7803,37.7803,33962.0
2019-06-11 10:00:00,45.19,45.23,45.15,45.15,32030.0,37.7803,37.8138,37.7469,37.7469,32030.0
2019-06-11 10:05:00,45.14,45.17,45.1,45.14,30490.0,37.7385,37.7636,37.7051,37.7385,30490.0
2019-06-11 10:10:00,45.13,45.17,45.1,45.15,39736.0,37.7302,37.7636,37.7051,37.7469,39736.0
2019-06-11 10:15:00,45.15,45.16,45.11,45.15,23051.0,37.7469,37.7553,37.7135,37.7469,23051.0
2019-06-11 10:20:00,45.15,45.16,45.12,45.15,19999.0,37.7469,37.7553,37.7218,37.7469,19999.0
2019-06-11 10:25:00,45.15,45.16,45.13,45.15,19487.0,37.7469,37.7553,37.7302,37.7469,19487.0
2019-06-11 10:30:00,45.15,45.15,45.06,45.07,29548.0,37.7469,37.7469,37.6717,37.68,29548.0
2019-06-11 10:35:00,45.06,45.1,45.02,45.07,40520.0,37.6717,37.7051,37.6382,37.68,40520.0
2019-06-11 10:40:00,45.08,45.08,44.95,44.95,31143.0,37.6884,37.6884,37.5797,37.5797,31143.0
2019-06-11 10:45:00,44.96,45.0,44.94,44.97,50137.0,37.5881,37.6215,37.5713,37.5964,50137.0
2019-06-11 10:50:00,44.97,45.01,44.92,45.0,49441.0,37.5964,37.6299,37.5546,37.6215,49441.0
2019-06-11 10:55:00,45.01,45.02,44.97,45.0,33999.0,37.6299,37.6382,37.5964,37.6215,33999.0
2019-06-11 11:00:00,45.0,45.11,44.99,45.11,36981.0,37.6215,37.7135,37.6131,37.7135,36981.0
2019-06-11 11:05:00,45.11,45.15,45.09,45.12,40093.0,37.7135,37.7469,37.6967,37.7218,40093.0
2019-06-11 11:10:00,45.11,45.19,45.11,45.16,21469.0,37.7135,37.7803,37.7135,37.7553,21469.0
2019-06-11 11:15:00,45.16,45.17,45.13,45.15,28575.0,37.7553,37.7636,37.7302,37.7469,28575.0
2019-06-11 11:20:00,45.15,45.21,45.14,45.21,21157.0,37.7469,37.7971,37.7385,37.7971,21157.0
2019-06-11 11:25:00,45.21,45.21,45.12,45.15,18193.0,37.7971,37.7971,37.7218,37.7469,18193.0
2019-06-11 11:30:00,45.16,45.19,45.03,45.04,86267.0,37.7553,37.7803,37.6466,37.6549,86267.0
2019-06-11 11:35:00,45.04,45.04,44.27,44.3,455345.0,37.6549,37.6549,37.0112,37.0363,455345.0
2019-06-11 11:40:00,44.3,44.61,44.15,44.54,315474.0,37.0363,37.2954,36.9109,37.2369,315474.0
2019-06-11 11:45:00,44.53,44.64,44.24,44.29,128282.0,37.2286,37.3205,36.9861,37.0279,128282.0
2019-06-11 11:50:00,44.25,44.57,44.2,44.57,143627.0,36.9945,37.262,36.9527,37.262,143627.0
2019-06-11 11:55:00,44.56,44.56,44.4,44.5,52598.0,37.2536,37.2536,37.1199,37.2035,52598.0
2019-06-11 12:00:00,44.49,44.49,44.36,44.36,36118.0,37.1951,37.1951,37.0864,37.0864,36118.0
2019-06-11 12:05:00,44.35,44.37,44.27,44.27,48550.0,37.0781,37.0948,37.0112,37.0112,48550.0
2019-06-11 12:10:00,44.27,44.36,44.24,44.28,82247.0,37.0112,37.0864,36.9861,37.0196,82247.0
2019-06-11 12:15:00,44.27,44.42,44.23,44.42,43312.0,37.0112,37.1366,36.9778,37.1366,43312.0
2019-06-11 12:20:00,44.41,44.51,44.38,44.48,78668.0,37.1282,37.2118,37.1032,37.1868,78668.0
2019-06-11 12:25:00,44.47,44.49,44.39,44.39,26704.0,37.1784,37.1951,37.1115,37.1115,26704.0
2019-06-11 12:30:00,44.39,44.46,44.38,44.42,27069.0,37.1115,37.17,37.1032,37.1366,27069.0
2019-06-11 12:35:00,44.42,44.44,44.4,44.43,27282.0,37.1366,37.1533,37.1199,37.145,27282.0
2019-06-11 12:40:00,44.42,44.49,44.4,44.44,42919.0,37.1366,37.1951,37.1199,37.1533,42919.0
2019-06-11 12:45:00,44.43,44.47,44.41,44.42,40613.0,37.145,37.1784,37.1282,37.1366,40613.0
2019-06-11 12:50:00,44.42,44.44,44.39,44.39,18511.0,37.1366,37.1533,37.1115,37.1115,18511.0
2019-06-11 12:55:00,44.39,44.41,44.32,44.32,22136.0,37.1115,37.1282,37.053,37.053,22136.0
2019-06-11 13:00:00,44.32,44.34,44.3,44.3,23057.0,37.053,37.0697,37.0363,37.0363,23057.0
2019-06-11 13:05:00,44.31,44.35,44.29,44.35,17042.0,37.0446,37.0781,37.0279,37.0781,17042.0
2019-06-11 13:10:00,44.34,44.35,44.29,44.35,17251.0,37.0697,37.0781,37.0279,37.0781,17251.0
2019-06-11 13:15:00,44.35,44.52,44.35,44.52,123769.0,37.0781,37.2202,37.0781,37.2202,123769.0
2019-06-11 13:20:00,44.53,44.53,44.47,44.47,17211.0,37.2286,37.2286,37.1784,37.1784,17211.0
2019-06-11 13:25:00,44.48,44.51,44.43,44.51,74807.0,37.1868,37.2118,37.145,37.2118,74807.0
2019-06-11 13:30:00,44.51,44.55,44.47,44.54,24701.0,37.2118,37.2453,37.1784,37.2369,24701.0
2019-06-11 13:35:00,44.55,44.6,44.53,44.54,43045.0,37.2453,37.2871,37.2286,37.2369,43045.0
2019-06-11 13:40:00,44.55,44.58,44.53,44.56,32437.0,37.2453,37.2704,37.2286,37.2536,32437.0
2019-06-11 13:45:00,44.56,44.57,44.53,44.56,32067.0,37.2536,37.262,37.2286,37.2536,32067.0
2019-06-11 13:50:00,44.57,44.66,44.56,44.66,47397.0,37.262,37.3372,37.2536,37.3372,47397.0
2019-06-11 13:55:00,44.66,44.69,44.62,44.65,33612.0,37.3372,37.3623,37.3038,37.3289,33612.0
2019-06-11 14:00:00,44.64,44.68,44.63,44.67,32090.0,37.3205,37.354,37.3122,37.3456,32090.0
2019-06-11 14:05:00,44.66,44.69,44.63,44.68,35669.0,37.3372,37.3623,37.3122,37.354,35669.0
2019-06-11 14:10:00,44.68,44.71,44.64,44.71,31468.0,37.354,37.3791,37.3205,37.3791,31468.0
2019-06-11 14:15:00,44.71,44.73,44.69,44.71,47779.0,37.3791,37.3958,37.3623,37.3791,47779.0
2019-06-11 14:20:00,44.71,44.71,44.62,44.66,59665.0,37.3791,37.3791,37.3038,37.3372,59665.0
2019-06-11 14:25:00,44.66,44.66,44.58,44.6,60841.0,37.3372,37.3372,37.2704,37.2871,60841.0
2019-06-11 14:30:00,44.61,44.61,44.54,44.56,31460.0,37.2954,37.2954,37.2369,37.2536,31460.0
2019-06-11 14:35:00,44.55,44.57,44.52,44.52,32613.0,37.2453,37.262,37.2202,37.2202,32613.0
2019-06-11 14:40:00,44.52,44.53,44.5,44.52,39695.0,37.2202,37.2286,37.2035,37.2202,39695.0
2019-06-11 14:45:00,44.52,44.52,44.45,44.48,37485.0,37.2202,37.2202,37.1617,37.1868,37485.0
2019-06-11 14:50:00,44.47,44.49,44.45,44.47,18928.0,37.1784,37.1951,37.1617,37.1784,18928.0
2019-06-11 14:55:00,44.47,44.53,44.45,44.52,31585.0,37.1784,37.2286,37.1617,37.2202,31585.0
2019-06-11 15:00:00,44.52,44.53,44.42,44.42,38295.0,37.2202,37.2286,37.1366,37.1366,38295.0
2019-06-11 15:05:00,44.43,44.51,44.43,44.49,47663.0,37.145,37.2118,37.145,37.1951,47663.0
2019-06-11 15:10:00,44.5,44.52,44.48,44.49,23281.0,37.2035,37.2202,37.1868,37.1951,23281.0
2019-06-11 15:15:00,44.49,44.49,44.44,44.45,49755.0,37.1951,37.1951,37.1533,37.1617,49755.0
2019-06-11 15:20:00,44.45,44.46,44.4,44.44,52783.0,37.1617,37.17,37.1199,37.1533,52783.0
2019-06-11 15:25:00,44.44,44.5,44.43,44.47,49488.0,37.1533,37.2035,37.145,37.1784,49488.0
2019-06-11 15:30:00,44.46,44.5,44.45,44.48,66830.0,37.17,37.2035,37.1617,37.1868,66830.0
2019-06-11 15:35:00,44.48,44.5,44.42,44.46,91059.0,37.1868,37.2035,37.1366,37.17,91059.0
2019-06-11 15:40:00,44.46,44.46,44.38,44.39,125973.0,37.17,37.17,37.1032,37.1115,125973.0
2019-06-11 15:45:00,44.39,44.46,44.35,44.45,114753.0,37.1115,37.17,37.0781,37.1617,114753.0
2019-06-11 15:50:00,44.45,44.49,44.4,44.48,116865.0,37.1617,37.1951,37.1199,37.1868,116865.0
2019-06-11 15:55:00,44.49,44.53,44.48,44.5,236488.0,37.1951,37.2286,37.1868,37.2035,236488.0
2019-06-12 09:30:00,44.5,44.54,44.22,44.39,69146.0,37.2035,37.2369,36.9694,37.1115,69146.0
2019-06-12 09:35:00,44.41,44.53,44.36,44.52,44060.0,37.1282,37.2286,37.0864,37.2202,44060.0
2019-06-12 09:40:00,44.52,44.57,44.44,44.55,54302.0,37.2202,37.262,37.1533,37.2453,54302.0
2019-06-12 09:45:00,44.56,44.57,44.49,44.52,58938.0,37.2536,37.262,37.1951,37.2202,58938.0
2019-06-12 09:50:00,44.52,44.57,44.46,44.51,27853.0,37.2202,37.262,37.17,37.2118,27853.0
2019-06-12 09:55:00,44.51,44.51,44.33,44.36,27949.0,37.2118,37.2118,37.0614,37.0864,27949.0
2019-06-12 10:00:00,44.36,44.36,44.23,44.25,21237.0,37.0864,37.0864,36.9778,36.9945,21237.0
2019-06-12 10:05:00,44.26,44.26,44.16,44.17,34032.0,37.0028,37.0028,36.9192,36.9276,34032.0
2019-06-12 10:10:00,44.19,44.27,44.19,44.22,26738.0,36.9443,37.0112,36.9443,36.9694,26738.0
2019-06-12 10:15:00,44.22,44.26,44.19,44.26,25135.0,36.9694,37.0028,36.9443,37.0028,25135.0
2019-06-12 10:20:00,44.26,44.36,44.25,44.34,31758.0,37.0028,37.0864,36.9945,37.0697,31758.0
2019-06-12 10:25:00,44.34,44.43,44.34,44.41,40794.0,37.0697,37.145,37.0697,37.1282,40794.0
2019-06-12 10:30:00,44.41,44.43,44.32,44.34,42901.0,37.1282,37.145,37.053,37.0697,42901.0
2019-06-12 10:35:00,44.34,44.4,44.34,44.39,19240.0,37.0697,37.1199,37.0697,37.1115,19240.0
2019-06-12 10:40:00,44.39,44.44,44.39,44.43,28358.0,37.1115,37.1533,37.1115,37.145,28358.0
2019-06-12 10:45:00,44.43,44.51,44.43,44.49,51206.0,37.145,37.2118,37.145,37.1951,51206.0
2019-06-12 10:50:00,44.49,44.55,44.47,44.55,30876.0,37.1951,37.2453,37.1784,37.2453,30876.0
2019-06-12 10:55:00,44.55,44.56,44.49,44.55,44931.0,37.2453,37.2536,37.1951,37.2453,44931.0
2019-06-12 11:00:00,44.55,44.58,44.47,44.52,58008.0,37.2453,37.2704,37.1784,37.2202,58008.0
2019-06-12 11:05:00,44.52,44.55,44.48,44.5,69032.0,37.2202,37.2453,37.1868,37.2035,69032.0
2019-06-12 11:10:00,44.49,44.52,44.38,44.4,74601.0,37.1951,37.2202,37.1032,37.1199,74601.0
2019-06-12 11:15:00,44.4,44.44,44.37,44.38,24409.0,37.1199,37.1533,37.0948,37.1032,24409.0
2019-06-12 11:20:00,44.38,44.39,44.33,44.34,21325.0,37.1032,37.1115,37.0614,37.0697,21325.0
2019-06-12 11:25:00,44.35,44.38,44.25,44.27,55285.0,37.0781,37.1032,36.9945,37.0112,55285.0
2019-06-12 11:30:00,44.28,44.33,44.28,44.29,24558.0,37.0196,37.0614,37.0196,37.0279,24558.0
2019-06-12 11:35:00,44.3,44.31,44.22,44.24,21340.0,37.0363,37.0446,36.9694,36.9861,21340.0
2019-06-12 11:40:00,44.24,44.24,44.18,44.19,25336.0,36.9861,36.9861,36.936,36.9443,25336.0
2019-06-12 11:45:00,44.18,44.18,44.12,44.14,20602.0,36.936,36.936,36.8858,36.9025,20602.0
2019-06-12 11:50:00,44.13,44.19,44.08,44.09,28141.0,36.8942,36.9443,36.8523,36.8607,28141.0
2019-06-12 11:55:00,44.09,44.17,44.09,44.14,29985.0,36.8607,36.9276,36.8607,36.9025,29985.0
2019-06-12 12:00:00,44.14,44.21,44.13,44.2,16220.0,36.9025,36.961,36.8942,36.9527,16220.0
2019-06-12 12:05:00,44.19,44.22,44.19,44.19,31757.0,36.9443,36.9694,36.9443,36.9443,31757.0
2019-06-12 12:10:00,44.19,44.22,44.16,44.22,21891.0,36.9443,36.9694,36.9192,36.9694,21891.0
2019-06-12 12:15:00,44.21,44.24,44.19,44.23,12339.0,36.961,36.9861,36.9443,36.9778,12339.0
2019-06-12 12:20:00,44.23,44.34,44.22,44.33,31769.0,36.9778,37.0697,36.9694,37.0614,31769.0
2019-06-12 12:25:00,44.34,44.39,44.33,44.38,23039.0,37.0697,37.1115,37.0614,37.1032,23039.0
2019-06-12 12:30:00,44.37,44.38,44.34,44.35,16990.0,37.0948,37.1032,37.0697,37.0781,16990.0
2019-06-12 12:35:00,44.34,44.37,44.3,44.3,43322.0,37.0697,37.0948,37.0363,37.0363,43322.0
2019-06-12 12:40:00,44.31,44.35,44.29,44.34,20226.0,37.0446,37.0781,37.0279,37.0697,20226.0
2019-06-12 12:45:00,44.34,44.44,44.34,44.43,19104.0,37.0697,37.1533,37.0697,37.145,19104.0
2019-06-12 12:50:00,44.44,44.48,44.44,44.46,14896.0,37.1533,37.1868,37.1533,37.17,14896.0
2019-06-12 12:55:00,44.46,44.48,44.42,44.43,17818.0,37.17,37.1868,37.1366,37.145,17818.0
2019-06-12 13:00:00,44.43,44.44,44.41,44.44,24419.0,37.145,37.1533,37.1282,37.1533,24419.0
2019-06-12 13:05:00,44.44,44.47,44.24,44.27,110640.0,37.1533,37.1784,36.9861,37.0112,110640.0
2019-06-12 13:10:00,44.28,44.49,44.27,44.42,84762.0,37.0196,37.1951,37.0112,37.1366,84762.0
2019-06-12 13:15:00,44.43,44.48,44.41,44.48,33434.0,37.145,37.1868,37.1282,37.1868,33434.0
2019-06-12 13:20:00,44.48,44.52,44.45,44.47,48247.0,37.1868,37.2202,37.1617,37.1784,48247.0
2019-06-12 13:25:00,44.47,44.53,44.46,44.51,67119.0,37.1784,37.2286,37.17,37.2118,67119.0
2019-06-12 13:30:00,44.5,44.58,44.49,44.57,25008.0,37.2035,37.2704,37.1951,37.262,25008.0
2019-06-12 13:35:00,44.57,44.59,44.51,44.52,23823.0,37.262,37.2787,37.2118,37.2202,23823.0
2019-06-12 13:40:00,44.53,44.62,44.53,44.61,26669.0,37.2286,37.3038,37.2286,37.2954,26669.0
2019-06-12 13:45:00,44.62,44.64,44.6,44.63,27662.0,37.3038,37.3205,37.2871,37.3122,27662.0
2019-06-12 13:50:00,44.63,44.64,44.6,44.63,17465.0,37.3122,37.3205,37.2871,37.3122,17465.0
2019-06-12 13:55:00,44.62,44.67,44.61,44.62,18422.0,37.3038,37.3456,37.2954,37.3038,18422.0
2019-06-12 14:00:00,44.63,44.63,44.56,44.57,19744.0,37.3122,37.3122,37.2536,37.262,19744.0
2019-06-12 14:05:00,44.56,44.6,44.56,44.57,14451.0,37.2536,37.2871,37.2536,37.262,14451.0
2019-06-12 14:10:00,44.57,44.6,44.53,44.54,50239.0,37.262,37.2871,37.2286,37.2369,50239.0
2019-06-12 14:15:00,44.53,44.53,44.4,44.41,64355.0,37.2286,37.2286,37.1199,37.1282,64355.0
2019-06-12 14:20:00,44.41,44.42,44.34,44.37,45442.0,37.1282,37.1366,37.0697,37.0948,45442.0
2019-06-12 14:25:00,44.36,44.38,44.34,44.37,23735.0,37.0864,37.1032,37.0697,37.0948,23735.0
2019-06-12 14:30:00,44.36,44.37,44.32,44.35,30426.0,37.0864,37.0948,37.053,37.0781,30426.0
2019-06-12 14:35:00,44.36,44.36,44.31,44.32,39470.0,37.0864,37.0864,37.0446,37.053,39470.0
2019-06-12 14:40:00,44.31,44.32,44.26,44.27,40192.0,37.0446,37.053,37.0028,37.0112,40192.0
2019-06-12 14:45:00,44.27,44.34,44.27,44.32,83776.0,37.0112,37.0697,37.0112,37.053,83776.0
2019-06-12 14:50:00,44.31,44.34,44.27,44.29,57209.0,37.0446,37.0697,37.0112,37.0279,57209.0
2019-06-12 14:55:00,44.28,44.29,44.25,44.26,26264.0,37.0196,37.0279,36.9945,37.0028,26264.0
2019-06-12 15:00:00,44.27,44.3,44.25,44.26,35439.0,37.0112,37.0363,36.9945,37.0028,35439.0
2019-06-12 15:05:00,44.26,44.26,44.2,44.25,111992.0,37.0028,37.0028,36.9527,36.9945,111992.0
2019-06-12 15:10:00,44.25,44.26,44.23,44.23,30749.0,36.9945,37.0028,36.9778,36.9778,30749.0
2019-06-12 15:15:00,44.23,44.24,44.16,44.17,38763.0,36.9778,36.9861,36.9192,36.9276,38763.0
2019-06-12 15:20:00,44.17,44.19,44.15,44.16,24167.0,36.9276,36.9443,36.9109,36.9192,24167.0
2019-06-12 15:25:00,44.16,44.2,44.15,44.17,27663.0,36.9192,36.9527,36.9109,36.9276,27663.0
2019-06-12 15:30:00,44.17,44.19,44.14,44.15,39993.0,36.9276,36.9443,36.9025,36.9109,39993.0
2019-06-12 15:35:00,44.15,44.16,44.09,44.09,43945.0,36.9109,36.9192,36.8607,36.8607,43945.0
2019-06-12 15:40:00,44.09,44.09,44.02,44.05,114617.0,36.8607,36.8607,36.8022,36.8273,114617.0
2019-06-12 15:45:00,44.04,44.08,43.99,44.02,106073.0,36.8189,36.8523,36.7771,36.8022,106073.0
2019-06-12 15:50:00,44.02,44.08,44.02,44.04,122384.0,36.8022,36.8523,36.8022,36.8189,122384.0
2019-06-12 15:55:00,44.04,44.1,44.03,44.1,285139.0,36.8189,36.8691,36.8105,36.8691,285139.0
2019-06-13 09:30:00,44.25,44.35,44.11,44.15,22133.0,36.9945,37.0781,36.8774,36.9109,22133.0
2019-06-13 09:35:00,44.18,44.43,44.16,44.41,21308.0,36.936,37.145,36.9192,37.1282,21308.0
2019-06-13 09:40:00,44.39,44.67,44.39,44.67,61039.0,37.1115,37.3456,37.1115,37.3456,61039.0
2019-06-13 09:45:00,44.67,44.73,44.64,44.69,38946.0,37.3456,37.3958,37.3205,37.3623,38946.0
2019-06-13 09:50:00,44.69,44.73,44.66,44.67,38560.0,37.3623,37.3958,37.3372,37.3456,38560.0
2019-06-13 09:55:00,44.66,44.67,44.59,44.61,17837.0,37.3372,37.3456,37.2787,37.2954,17837.0
2019-06-13 10:00:00,44.62,44.63,44.54,44.56,24583.0,37.3038,37.3122,37.2369,37.2536,24583.0
2019-06-13 10:05:00,44.57,44.57,44.5,44.52,20353.0,37.262,37.262,37.2035,37.2202,20353.0
2019-06-13 10:10:00,44.52,44.54,44.47,44.5,25106.0,37.2202,37.2369,37.1784,37.2035,25106.0
2019-06-13 10:15:00,44.5,44.5,44.45,44.46,14373.0,37.2035,37.2035,37.1617,37.17,14373.0
2019-06-13 10:20:00,44.45,44.49,44.43,44.45,9168.0,37.1617,37.1951,37.145,37.1617,9168.0
2019-06-13 10:25:00,44.43,44.56,44.43,44.55,17087.0,37.145,37.2536,37.145,37.2453,17087.0
2019-06-13 10:30:00,44.55,44.58,44.52,44.55,12116.0,37.2453,37.2704,37.2202,37.2453,12116.0
2019-06-13 10:35:00,44.55,44.63,44.54,44.6,16540.0,37.2453,37.3122,37.2369,37.2871,16540.0
2019-06-13 10:40:00,44.6,44.61,44.54,44.55,16540.0,37.2871,37.2954,37.2369,37.2453,16540.0
2019-06-13 10:45:00,44.56,44.59,44.54,44.55,13954.0,37.2536,37.2787,37.2369,37.2453,13954.0
2019-06-13 10:50:00,44.55,44.56,44.5,44.53,25562.0,37.2453,37.2536,37.2035,37.2286,25562.0
2019-06-13 10:55:00,44.54,44.59,44.53,44.56,17309.0,37.2369,37.2787,37.2286,37.2536,17309.0
2019-06-13 11:00:00,44.57,44.69,44.57,44.67,19763.0,37.262,37.3623,37.262,37.3456,19763.0
2019-06-13 11:05:00,44.67,44.67,44.57,44.59,32915.0,37.3456,37.3456,37.262,37.2787,32915.0
2019-06-13 11:10:00,44.6,44.67,44.58,44.64,30237.0,37.2871,37.3456,37.2704,37.3205,30237.0
2019-06-13 11:15:00,44.64,44.65,44.58,44.59,23105.0,37.3205,37.3289,37.2704,37.2787,23105.0
2019-06-13 11:20:00,44.6,44.62,44.55,44.59,18987.0,37.2871,37.3038,37.2453,37.2787,18987.0
2019-06-13 11:25:00,44.59,44.6,44.54,44.55,24982.0,37.2787,37.2871,37.2369,37.2453,24982.0
2019-06-13 11:30:00,44.55,44.57,44.54,44.54,14550.0,37.2453,37.262,37.2369,37.2369,14550.0
2019-06-13 11:35:00,44.54,44.57,44.52,44.56,11639.0,37.2369,37.262,37.2202,37.2536,11639.0
2019-06-13 11:40:00,44.56,44.61,44.56,44.59,9641.0,37.2536,37.2954,37.2536,37.2787,9641.0
2019-06-13 11:45:00,44.59,44.61,44.56,44.6,11550.0,37.2787,37.2954,37.2536,37.2871,11550.0
2019-06-13 11:50:00,44.59,44.61,44.58,44.58,13073.0,37.2787,37.2954,37.2704,37.2704,13073.0
2019-06-13 11:55:00,44.59,44.59,44.55,44.56,7918.0,37.2787,37.2787,37.2453,37.2536,7918.0
2019-06-13 12:00:00,44.56,44.58,44.53,44.58,15915.0,37.2536,37.2704,37.2286,37.2704,15915.0
2019-06-13 12:05:00,44.59,44.63,44.58,44.62,17479.0,37.2787,37.3122,37.2704,37.3038,17479.0
2019-06-13 12:10:00,44.61,44.63,44.59,44.6,8258.0,37.2954,37.3122,37.2787,37.2871,8258.0
2019-06-13 12:15:00,44.6,44.63,44.58,44.62,12599.0,37.2871,37.3122,37.2704,37.3038,12599.0
2019-06-13 12:20:00,44.62,44.63,44.6,44.63,11602.0,37.3038,37.3122,37.2871,37.3122,11602.0
2019-06-13 12:25:00,44.63,44.64,44.57,44.57,10500.0,37.3122,37.3205,37.262,37.262,10500.0
2019-06-13 12:30:00,44.58,44.61,44.57,44.58,46788.0,37.2704,37.2954,37.262,37.2704,46788.0
2019-06-13 12:35:00,44.58,44.63,44.58,44.62,10980.0,37.2704,37.3122,37.2704,37.3038,10980.0
2019-06-13 12:40:00,44.62,44.7,44.59,44.69,27907.0,37.3038,37.3707,37.2787,37.3623,27907.0
2019-06-13 12:45:00,44.69,44.74,44.68,44.7,12514.0,37.3623,37.4041,37.354,37.3707,12514.0
2019-06-13 12:50:00,44.7,44.73,44.69,44.72,12392.0,37.3707,37.3958,37.3623,37.3874,12392.0
2019-06-13 12:55:00,44.71,44.71,44.69,44.7,13667.0,37.3791,37.3791,37.3623,37.3707,13667.0
2019-06-13 13:00:00,44.7,44.7,44.64,44.65,13827.0,37.3707,37.3707,37.3205,37.3289,13827.0
2019-06-13 13:05:00,44.64,44.64,44.6,44.62,9770.0,37.3205,37.3205,37.2871,37.3038,9770.0
2019-06-13 13:10:00,44.63,44.64,44.59,44.6,13615.0,37.3122,37.3205,37.2787,37.2871,13615.0
2019-06-13 13:15:00,44.59,44.63,44.59,44.61,8714.0,37.2787,37.3122,37.2787,37.2954,8714.0
2019-06-13 13:20:00,44.6,44.61,44.6,44.6,11638.0,37.2871,37.2954,37.2871,37.2871,11638.0
2019-06-13 13:25:00,44.59,44.63,44.58,44.6,18422.0,37.2787,37.3122,37.2704,37.2871,18422.0
2019-06-13 13:30:00,44.6,44.61,44.58,44.58,15543.0,37.2871,37.2954,37.2704,37.2704,15543.0
2019-06-13 13:35:00,44.59,44.61,44.56,44.56,14259.0,37.2787,37.2954,37.2536,37.2536,14259.0
2019-06-13 13:40:00,44.56,44.56,44.53,44.53,18350.0,37.2536,37.2536,37.2286,37.2286,18350.0
2019-06-13 13:45:00,44.53,44.57,44.52,44.56,10954.0,37.2286,37.262,37.2202,37.2536,10954.0
2019-06-13 13:50:00,44.56,44.56,44.54,44.55,7679.0,37.2536,37.2536,37.2369,37.2453,7679.0
2019-06-13 13:55:00,44.55,44.56,44.5,44.51,13123.0,37.2453,37.2536,37.2035,37.2118,13123.0
2019-06-13 14:00:00,44.51,44.54,44.5,44.52,19362.0,37.2118,37.2369,37.2035,37.2202,19362.0
2019-06-13 14:05:00,44.52,44.53,44.49,44.49,19937.0,37.2202,37.2286,37.1951,37.1951,19937.0
2019-06-13 14:10:00,44.48,44.51,44.46,44.47,36994.0,37.1868,37.2118,37.17,37.1784,36994.0
2019-06-13 14:15:00,44.47,44.52,44.46,44.47,45254.0,37.1784,37.2202,37.17,37.1784,45254.0
2019-06-13 14:20:00,44.47,44.55,44.45,44.53,18797.0,37.1784,37.2453,37.1617,37.2286,18797.0
2019-06-13 14:25:00,44.54,44.58,44.53,44.56,20016.0,37.2369,37.2704,37.2286,37.2536,20016.0
2019-06-13 14:30:00,44.56,44.57,44.5,44.5,10915.0,37.2536,37.262,37.2035,37.2035,10915.0
2019-06-13 14:35:00,44.5,44.52,44.46,44.49,15823.0,37.2035,37.2202,37.17,37.1951,15823.0
2019-06-13 14:40:00,44.5,44.57,44.49,44.57,24937.0,37.2035,37.262,37.1951,37.262,24937.0
2019-06-13 14:45:00,44.58,44.59,44.54,44.55,14673.0,37.2704,37.2787,37.2369,37.2453,14673.0
2019-06-13 14:50:00,44.55,44.58,44.54,44.55,14861.0,37.2453,37.2704,37.2369,37.2453,14861.0
2019-06-13 14:55:00,44.55,44.56,44.53,44.53,10707.0,37.2453,37.2536,37.2286,37.2286,10707.0
2019-06-13 15:00:00,44.53,44.54,44.47,44.48,26375.0,37.2286,37.2369,37.1784,37.1868,26375.0
2019-06-13 15:05:00,44.47,44.48,44.44,44.45,24762.0,37.1784,37.1868,37.1533,37.1617,24762.0
2019-06-13 15:10:00,44.45,44.48,44.45,44.45,15279.0,37.1617,37.1868,37.1617,37.1617,15279.0
2019-06-13 15:15:00,44.45,44.45,44.4,44.43,18762.0,37.1617,37.1617,37.1199,37.145,18762.0
2019-06-13 15:20:00,44.43,44.46,44.43,44.46,17627.0,37.145,37.17,37.145,37.17,17627.0
2019-06-13 15:25:00,44.46,44.49,44.46,44.48,21713.0,37.17,37.1951,37.17,37.1868,21713.0
2019-06-13 15:30:00,44.47,44.5,44.43,44.49,35242.0,37.1784,37.2035,37.145,37.1951,35242.0
2019-06-13 15:35:00,44.48,44.52,44.48,44.5,29681.0,37.1868,37.2202,37.1868,37.2035,29681.0
2019-06-13 15:40:00,44.49,44.51,44.48,44.48,18795.0,37.1951,37.2118,37.1868,37.1868,18795.0
2019-06-13 15:45:00,44.48,44.5,44.45,44.45,48513.0,37.1868,37.2035,37.1617,37.1617,48513.0
2019-06-13 15:50:00,44.45,44.45,44.38,44.4,124943.0,37.1617,37.1617,37.1032,37.1199,124943.0
2019-06-13 15:55:00,44.41,44.55,44.39,44.54,164123.0,37.1282,37.2453,37.1115,37.2369,164123.0
2019-06-14 09:30:00,44.55,44.59,44.34,44.4,39262.0,37.2453,37.2787,37.0697,37.1199,39262.0
2019-06-14 09:35:00,44.35,44.41,44.31,44.4,16360.0,37.0781,37.1282,37.0446,37.1199,16360.0
2019-06-14 09:40:00,44.4,44.42,44.26,44.29,16954.0,37.1199,37.1366,37.0028,37.0279,16954.0
2019-06-14 09:45:00,44.3,44.46,44.29,44.41,14710.0,37.0363,37.17,37.0279,37.1282,14710.0
2019-06-14 09:50:00,44.41,44.48,44.25,44.25,26132.0,37.1282,37.1868,36.9945,36.9945,26132.0
2019-06-14 09:55:00,44.26,44.27,44.15,44.21,38544.0,37.0028,37.0112,36.9109,36.961,38544.0
2019-06-14 10:00:00,44.18,44.22,44.15,44.19,23990.0,36.936,36.9694,36.9109,36.9443,23990.0
2019-06-14 10:05:00,44.19,44.22,44.11,44.13,28958.0,36.9443,36.9694,36.8774,36.8942,28958.0
2019-06-14 10:10:00,44.12,44.14,44.04,44.14,35277.0,36.8858,36.9025,36.8189,36.9025,35277.0
2019-06-14 10:15:00,44.15,44.19,44.13,44.16,30942.0,36.9109,36.9443,36.8942,36.9192,30942.0
2019-06-14 10:20:00,44.16,44.18,44.12,44.18,15492.0,36.9192,36.936,36.8858,36.936,15492.0
2019-06-14 10:25:00,44.19,44.25,44.16,44.23,8738.0,36.9443,36.9945,36.9192,36.9778,8738.0
2019-06-14 10:30:00,44.23,44.26,44.18,44.19,11378.0,36.9778,37.0028,36.936,36.9443,11378.0
2019-06-14 10:35:00,44.19,44.29,44.19,44.29,18603.0,36.9443,37.0279,36.9443,37.0279,18603.0
2019-06-14 10:40:00,44.28,44.28,44.16,44.22,50759.0,37.0196,37.0196,36.9192,36.9694,50759.0
2019-06-14 10:45:00,44.21,44.34,44.2,44.34,18010.0,36.961,37.0697,36.9527,37.0697,18010.0
2019-06-14 10:50:00,44.34,44.36,44.29,44.31,16169.0,37.0697,37.0864,37.0279,37.0446,16169.0
2019-06-14 10:55:00,44.31,44.31,44.25,44.3,15706.0,37.0446,37.0446,36.9945,37.0363,15706.0
2019-06-14 11:00:00,44.31,44.32,44.29,44.31,6374.0,37.0446,37.053,37.0279,37.0446,6374.0
2019-06-14 11:05:00,44.31,44.32,44.24,44.26,14128.0,37.0446,37.053,36.9861,37.0028,14128.0
2019-06-14 11:10:00,44.25,44.27,44.15,44.16,29755.0,36.9945,37.0112,36.9109,36.9192,29755.0
2019-06-14 11:15:00,44.16,44.2,44.12,44.19,23949.0,36.9192,36.9527,36.8858,36.9443,23949.0
2019-06-14 11:20:00,44.18,44.19,44.13,44.17,15752.0,36.936,36.9443,36.8942,36.9276,15752.0
2019-06-14 11:25:00,44.17,44.18,44.11,44.12,15175.0,36.9276,36.936,36.8774,36.8858,15175.0
2019-06-14 11:30:00,44.11,44.19,44.11,44.19,14252.0,36.8774,36.9443,36.8774,36.9443,14252.0
2019-06-14 11:35:00,44.18,44.19,44.15,44.18,9127.0,36.936,36.9443,36.9109,36.936,9127.0
2019-06-14 11:40:00,44.18,44.2,44.16,44.16,16518.0,36.936,36.9527,36.9192,36.9192,16518.0
2019-06-14 11:45:00,44.16,44.18,44.12,44.16,14128.0,36.9192,36.936,36.8858,36.9192,14128.0
2019-06-14 11:50:00,44.17,44.21,44.17,44.19,11908.0,36.9276,36.961,36.9276,36.9443,11908.0
2019-06-14 11:55:00,44.18,44.23,44.14,44.15,21500.0,36.936,36.9778,36.9025,36.9109,21500.0
2019-06-14 12:00:00,44.15,44.15,44.09,44.1,15412.0,36.9109,36.9109,36.8607,36.8691,15412.0
2019-06-14 12:05:00,44.1,44.15,44.09,44.15,18458.0,36.8691,36.9109,36.8607,36.9109,18458.0
2019-06-14 12:10:00,44.15,44.16,44.11,44.12,9768.0,36.9109,36.9192,36.8774,36.8858,9768.0
2019-06-14 12:15:00,44.1,44.15,44.09,44.11,17917.0,36.8691,36.9109,36.8607,36.8774,17917.0
2019-06-14 12:20:00,44.1,44.11,44.09,44.09,8112.0,36.8691,36.8774,36.8607,36.8607,8112.0
2019-06-14 12:25:00,44.09,44.12,44.08,44.09,19909.0,36.8607,36.8858,36.8523,36.8607,19909.0
2019-06-14 12:30:00,44.09,44.13,44.09,44.12,9858.0,36.8607,36.8942,36.8607,36.8858,9858.0
2019-06-14 12:35:00,44.12,44.15,44.12,44.15,5880.0,36.8858,36.9109,36.8858,36.9109,5880.0
2019-06-14 12:40:00,44.15,44.17,44.13,44.15,12505.0,36.9109,36.9276,36.8942,36.9109,12505.0
2019-06-14 12:45:00,44.15,44.15,44.11,44.14,11079.0,36.9109,36.9109,36.8774,36.9025,11079.0
2019-06-14 12:50:00,44.15,44.17,44.14,44.15,13996.0,36.9109,36.9276,36.9025,36.9109,13996.0
2019-06-14 12:55:00,44.15,44.18,44.14,44.16,11213.0,36.9109,36.936,36.9025,36.9192,11213.0
2019-06-14 13:00:00,44.17,44.25,44.17,44.25,15445.0,36.9276,36.9945,36.9276,36.9945,15445.0
2019-06-14 13:05:00,44.24,44.29,44.23,44.27,9330.0,36.9861,37.0279,36.9778,37.0112,9330.0
2019-06-14 13:10:00,44.27,44.27,44.24,44.26,10097.0,37.0112,37.0112,36.9861,37.0028,10097.0
2019-06-14 13:15:00,44.26,44.27,44.25,44.27,7435.0,37.0028,37.0112,36.9945,37.0112,7435.0
2019-06-14 13:20:00,44.26,44.35,44.26,44.34,28670.0,37.0028,37.0781,37.0028,37.0697,28670.0
2019-06-14 13:25:00,44.35,44.37,44.33,44.34,10598.0,37.0781,37.0948,37.0614,37.0697,10598.0
2019-06-14 13:30:00,44.34,44.35,44.31,44.34,17769.0,37.0697,37.0781,37.0446,37.0697,17769.0
2019-06-14 13:35:00,44.35,44.4,44.34,44.39,7349.0,37.0781,37.1199,37.0697,37.1115,7349.0
2019-06-14 13:40:00,44.38,44.38,44.33,44.34,9872.0,37.1032,37.1032,37.0614,37.0697,9872.0
2019-06-14 13:45:00,44.34,44.35,44.31,44.32,12459.0,37.0697,37.0781,37.0446,37.053,12459.0
2019-06-14 13:50:00,44.32,44.36,44.31,44.34,13681.0,37.053,37.0864,37.0446,37.0697,13681.0
2019-06-14 13:55:00,44.34,44.37,44.32,44.37,16362.0,37.0697,37.0948,37.053,37.0948,16362.0
2019-06-14 14:00:00,44.37,44.43,44.36,44.43,8700.0,37.0948,37.145,37.0864,37.145,8700.0
2019-06-14 14:05:00,44.43,44.46,44.41,44.45,19889.0,37.145,37.17,37.1282,37.1617,19889.0
2019-06-14 14:10:00,44.45,44.46,44.41,44.42,14557.0,37.1617,37.17,37.1282,37.1366,14557.0
2019-06-14 14:15:00,44.43,44.49,44.42,44.48,16453.0,37.145,37.1951,37.1366,37.1868,16453.0
2019-06-14 14:20:00,44.48,44.49,44.44,44.45,11915.0,37.1868,37.1951,37.1533,37.1617,11915.0
2019-06-14 14:25:00,44.46,44.52,44.46,44.5,18200.0,37.17,37.2202,37.17,37.2035,18200.0
2019-06-14 14:30:00,44.5,44.53,44.49,44.51,36436.0,37.2035,37.2286,37.1951,37.2118,36436.0
2019-06-14 14:35:00,44.51,44.53,44.49,44.52,22250.0,37.2118,37.2286,37.1951,37.2202,22250.0
2019-06-14 14:40:00,44.52,44.53,44.51,44.52,13331.0,37.2202,37.2286,37.2118,37.2202,13331.0
2019-06-14 14:45:00,44.52,44.53,44.49,44.53,25046.0,37.2202,37.2286,37.1951,37.2286,25046.0
2019-06-14 14:50:00,44.53,44.54,44.49,44.53,23929.0,37.2286,37.2369,37.1951,37.2286,23929.0
2019-06-14 14:55:00,44.52,44.52,44.5,44.51,15195.0,37.2202,37.2202,37.2035,37.2118,15195.0
2019-06-14 15:00:00,44.51,44.6,44.51,44.59,28511.0,37.2118,37.2871,37.2118,37.2787,28511.0
2019-06-14 15:05:00,44.59,44.59,44.56,44.57,15821.0,37.2787,37.2787,37.2536,37.262,15821.0
2019-06-14 15:10:00,44.57,44.59,44.57,44.59,11597.0,37.262,37.2787,37.262,37.2787,11597.0
2019-06-14 15:15:00,44.59,44.67,44.59,44.66,35625.0,37.2787,37.3456,37.2787,37.3372,35625.0
2019-06-14 15:20:00,44.67,44.7,44.65,44.7,49131.0,37.3456,37.3707,37.3289,37.3707,49131.0
2019-06-14 15:25:00,44.7,44.7,44.64,44.64,44500.0,37.3707,37.3707,37.3205,37.3205,44500.0
2019-06-14 15:30:00,44.64,44.65,44.58,44.64,39679.0,37.3205,37.3289,37.2704,37.3205,39679.0
2019-06-14 15:35:00,44.63,44.67,44.63,44.66,31899.0,37.3122,37.3456,37.3122,37.3372,31899.0
2019-06-14 15:40:00,44.65,44.66,44.57,44.59,29757.0,37.3289,37.3372,37.262,37.2787,29757.0
2019-06-14 15:45:00,44.59,44.59,44.54,44.56,47700.0,37.2787,37.2787,37.2369,37.2536,47700.0
2019-06-14 15:50:00,44.55,44.58,44.55,44.56,59448.0,37.2453,37.2704,37.2453,37.2536,59448.0
2019-06-14 15:55:00,44.56,44.58,44.49,44.5,170016.0,37.2536,37.2704,37.1951,37.2035,170016.0
2019-06-17 09:30:00,44.51,44.56,44.3,44.39,45457.0,37.2118,37.2536,37.0363,37.1115,45457.0
2019-06-17 09:35:00,44.37,44.39,44.23,44.27,24081.0,37.0948,37.1115,36.9778,37.0112,24081.0
2019-06-17 09:40:00,44.27,44.28,44.16,44.2,31790.0,37.0112,37.0196,36.9192,36.9527,31790.0
2019-06-17 09:45:00,44.2,44.3,44.19,44.3,50088.0,36.9527,37.0363,36.9443,37.0363,50088.0
2019-06-17 09:50:00,44.29,44.38,44.24,44.29,46146.0,37.0279,37.1032,36.9861,37.0279,46146.0
2019-06-17 09:55:00,44.29,44.36,44.23,44.36,83485.0,37.0279,37.0864,36.9778,37.0864,83485.0
2019-06-17 10:00:00,44.37,44.55,44.35,44.48,14452.0,37.0948,37.2453,37.0781,37.1868,14452.0
2019-06-17 10:05:00,44.49,44.55,44.47,44.51,18719.0,37.1951,37.2453,37.1784,37.2118,18719.0
2019-06-17 10:10:00,44.5,44.51,44.41,44.44,16497.0,37.2035,37.2118,37.1282,37.1533,16497.0
2019-06-17 10:15:00,44.42,44.43,44.34,44.38,21178.0,37.1366,37.145,37.0697,37.1032,21178.0
2019-06-17 10:20:00,44.38,44.42,44.36,44.42,10853.0,37.1032,37.1366,37.0864,37.1366,10853.0
2019-06-17 10:25:00,44.43,44.43,44.39,44.41,7504.0,37.145,37.145,37.1115,37.1282,7504.0
2019-06-17 10:30:00,44.4,44.43,44.4,44.43,10861.0,37.1199,37.145,37.1199,37.145,10861.0
2019-06-17 10:35:00,44.43,44.48,44.41,44.47,14959.0,37.145,37.1868,37.1282,37.1784,14959.0
2019-06-17 10:40:00,44.47,44.53,44.45,44.53,28051.0,37.1784,37.2286,37.1617,37.2286,28051.0
2019-06-17 10:45:00,44.53,44.54,44.47,44.52,17639.0,37.2286,37.2369,37.1784,37.2202,17639.0
2019-06-17 10:50:00,44.52,44.55,44.49,44.51,25544.0,37.2202,37.2453,37.1951,37.2118,25544.0
2019-06-17 10:55:00,44.51,44.53,44.49,44.52,25393.0,37.2118,37.2286,37.1951,37.2202,25393.0
2019-06-17 11:00:00,44.53,44.53,44.47,44.51,51576.0,37.2286,37.2286,37.1784,37.2118,51576.0
2019-06-17 11:05:00,44.51,44.51,44.45,44.46,16587.0,37.2118,37.2118,37.1617,37.17,16587.0
2019-06-17 11:10:00,44.46,44.49,44.4,44.41,19519.0,37.17,37.1951,37.1199,37.1282,19519.0
2019-06-17 11:15:00,44.4,44.45,44.39,44.45,20758.0,37.1199,37.1617,37.1115,37.1617,20758.0
2019-06-17 11:20:00,44.44,44.49,44.43,44.46,41900.0,37.1533,37.1951,37.145,37.17,41900.0
2019-06-17 11:25:00,44.46,44.46,44.39,44.41,34520.0,37.17,37.17,37.1115,37.1282,34520.0
2019-06-17 11:30:00,44.4,44.43,44.4,44.42,20259.0,37.1199,37.145,37.1199,37.1366,20259.0
2019-06-17 11:35:00,44.41,44.44,44.41,44.44,41651.0,37.1282,37.1533,37.1282,37.1533,41651.0
2019-06-17 11:40:00,44.43,44.45,44.41,44.43,13231.0,37.145,37.1617,37.1282,37.145,13231.0
2019-06-17 11:45:00,44.43,44.47,44.4,44.45,23842.0,37.145,37.1784,37.1199,37.1617,23842.0
2019-06-17 11:50:00,44.45,44.48,44.44,44.46,9764.0,37.1617,37.1868,37.1533,37.17,9764.0
2019-06-17 11:55:00,44.45,44.49,44.44,44.48,9540.0,37.1617,37.1951,37.1533,37.1868,9540.0
2019-06-17 12:00:00,44.47,44.49,44.4,44.41,18939.0,37.1784,37.1951,37.1199,37.1282,18939.0
2019-06-17 12:05:00,44.41,44.42,44.39,44.39,8627.0,37.1282,37.1366,37.1115,37.1115,8627.0
2019-06-17 12:10:00,44.38,44.38,44.33,44.36,8852.0,37.1032,37.1032,37.0614,37.0864,8852.0
2019-06-17 12:15:00,44.36,44.36,44.27,44.28,9426.0,37.0864,37.0864,37.0112,37.0196,9426.0
2019-06-17 12:20:00,44.27,44.3,44.26,44.27,4806.0,37.0112,37.0363,37.0028,37.0112,4806.0
2019-06-17 12:25:00,44.28,44.31,44.28,44.31,12008.0,37.0196,37.0446,37.0196,37.0446,12008.0
2019-06-17 12:30:00,44.3,44.35,44.3,44.32,9615.0,37.0363,37.0781,37.0363,37.053,9615.0
2019-06-17 12:35:00,44.32,44.33,44.3,44.31,10560.0,37.053,37.0614,37.0363,37.0446,10560.0
2019-06-17 12:40:00,44.31,44.32,44.3,44.32,12007.0,37.0446,37.053,37.0363,37.053,12007.0
2019-06-17 12:45:00,44.32,44.34,44.3,44.3,12439.0,37.053,37.0697,37.0363,37.0363,12439.0
2019-06-17 12:50:00,44.31,44.31,44.25,44.28,8158.0,37.0446,37.0446,36.9945,37.0196,8158.0
2019-06-17 12:55:00,44.28,44.28,44.22,44.22,7167.0,37.0196,37.0196,36.9694,36.9694,7167.0
2019-06-17 13:00:00,44.23,44.28,44.23,44.26,19718.0,36.9778,37.0196,36.9778,37.0028,19718.0
2019-06-17 13:05:00,44.26,44.26,44.23,44.23,5059.0,37.0028,37.0028,36.9778,36.9778,5059.0
2019-06-17 13:10:00,44.24,44.25,44.23,44.24,6973.0,36.9861,36.9945,36.9778,36.9861,6973.0
2019-06-17 13:15:00,44.24,44.26,44.22,44.23,36415.0,36.9861,37.0028,36.9694,36.9778,36415.0
2019-06-17 13:20:00,44.23,44.26,44.21,44.26,38067.0,36.9778,37.0028,36.961,37.0028,38067.0
2019-06-17 13:25:00,44.26,44.26,44.21,44.25,23936.0,37.0028,37.0028,36.961,36.9945,23936.0
2019-06-17 13:30:00,44.23,44.24,44.23,44.23,3855.0,36.9778,36.9861,36.9778,36.9778,3855.0
2019-06-17 13:35:00,44.23,44.24,44.22,44.23,13763.0,36.9778,36.9861,36.9694,36.9778,13763.0
2019-06-17 13:40:00,44.23,44.26,44.23,44.26,7944.0,36.9778,37.0028,36.9778,37.0028,7944.0
2019-06-17 13:45:00,44.26,44.26,44.2,44.21,8347.0,37.0028,37.0028,36.9527,36.961,8347.0
2019-06-17 13:50:00,44.21,44.22,44.18,44.18,7100.0,36.961,36.9694,36.936,36.936,7100.0
2019-06-17 13:55:00,44.19,44.22,44.18,44.21,6960.0,36.9443,36.9694,36.936,36.961,6960.0
2019-06-17 14:00:00,44.2,44.26,44.2,44.24,15538.0,36.9527,37.0028,36.9527,36.9861,15538.0
2019-06-17 14:05:00,44.23,44.26,44.22,44.26,8397.0,36.9778,37.0028,36.9694,37.0028,8397.0
2019-06-17 14:10:00,44.26,44.29,44.24,44.29,14311.0,37.0028,37.0279,36.9861,37.0279,14311.0
2019-06-17 14:15:00,44.28,44.33,44.28,44.31,21036.0,37.0196,37.0614,37.0196,37.0446,21036.0
2019-06-17 14:20:00,44.31,44.32,44.26,44.27,13368.0,37.0446,37.053,37.0028,37.0112,13368.0
2019-06-17 14:25:00,44.27,44.27,44.22,44.23,17591.0,37.0112,37.0112,36.9694,36.9778,17591.0
2019-06-17 14:30:00,44.23,44.24,44.22,44.22,7788.0,36.9778,36.9861,36.9694,36.9694,7788.0
2019-06-17 14:35:00,44.22,44.24,44.21,44.23,9806.0,36.9694,36.9861,36.961,36.9778,9806.0
2019-06-17 14:40:00,44.23,44.26,44.21,44.25,11996.0,36.9778,37.0028,36.961,36.9945,11996.0
2019-06-17 14:45:00,44.25,44.25,44.2,44.22,12472.0,36.9945,36.9945,36.9527,36.9694,12472.0
2019-06-17 14:50:00,44.22,44.22,44.18,44.2,18074.0,36.9694,36.9694,36.936,36.9527,18074.0
2019-06-17 14:55:00,44.2,44.22,44.18,44.22,9927.0,36.9527,36.9694,36.936,36.9694,9927.0
2019-06-17 15:00:00,44.21,44.21,44.14,44.16,18434.0,36.961,36.961,36.9025,36.9192,18434.0
2019-06-17 15:05:00,44.16,44.18,44.14,44.14,20972.0,36.9192,36.936,36.9025,36.9025,20972.0
2019-06-17 15:10:00,44.15,44.16,44.09,44.09,17679.0,36.9109,36.9192,36.8607,36.8607,17679.0
2019-06-17 15:15:00,44.09,44.13,44.08,44.1,25923.0,36.8607,36.8942,36.8523,36.8691,25923.0
2019-06-17 15:20:00,44.1,44.13,44.1,44.1,9227.0,36.8691,36.8942,36.8691,36.8691,9227.0
2019-06-17 15:25:00,44.1,44.12,44.09,44.12,13126.0,36.8691,36.8858,36.8607,36.8858,13126.0
2019-06-17 15:30:00,44.11,44.11,44.07,44.09,27791.0,36.8774,36.8774,36.844,36.8607,27791.0
2019-06-17 15:35:00,44.09,44.1,44.04,44.04,16160.0,36.8607,36.8691,36.8189,36.8189,16160.0
2019-06-17 15:40:00,44.04,44.05,44.0,44.05,35377.0,36.8189,36.8273,36.7855,36.8273,35377.0
2019-06-17 15:45:00,44.04,44.06,44.01,44.01,28769.0,36.8189,36.8356,36.7938,36.7938,28769.0
2019-06-17 15:50:00,44.01,44.01,43.94,43.95,82251.0,36.7938,36.7938,36.7353,36.7437,82251.0
2019-06-17 15:55:00,43.95,43.97,43.9,43.95,180841.0,36.7437,36.7604,36.7019,36.7437,180841.0
2019-06-18 09:30:00,43.56,43.64,43.21,43.25,145389.0,36.4176,36.4845,36.125,36.1584,145389.0
2019-06-18 09:35:00,43.25,43.5,43.25,43.48,87451.0,36.1584,36.3674,36.1584,36.3507,87451.0
2019-06-18 09:40:00,43.49,43.75,43.47,43.71,221512.0,36.3591,36.5765,36.3424,36.543,221512.0
2019-06-18 09:45:00,43.69,43.86,43.62,43.84,172834.0,36.5263,36.6684,36.4678,36.6517,172834.0
2019-06-18 09:50:00,43.84,44.08,43.8,44.0,278133.0,36.6517,36.8523,36.6183,36.7855,278133.0
2019-06-18 09:55:00,44.0,44.21,43.99,44.1,104307.0,36.7855,36.961,36.7771,36.8691,104307.0
2019-06-18 10:00:00,44.09,44.15,43.99,44.02,90225.0,36.8607,36.9109,36.7771,36.8022,90225.0
2019-06-18 10:05:00,44.02,44.05,43.91,44.04,44124.0,36.8022,36.8273,36.7102,36.8189,44124.0
2019-06-18 10:10:00,44.04,44.07,43.93,43.93,93137.0,36.8189,36.844,36.7269,36.7269,93137.0
2019-06-18 10:15:00,43.92,43.94,43.85,43.85,55520.0,36.7186,36.7353,36.6601,36.6601,55520.0
2019-06-18 10:20:00,43.85,43.95,43.79,43.89,82054.0,36.6601,36.7437,36.6099,36.6935,82054.0
2019-06-18 10:25:00,43.89,44.05,43.88,44.0,158410.0,36.6935,36.8273,36.6851,36.7855,158410.0
2019-06-18 10:30:00,44.0,44.02,43.92,43.93,93062.0,36.7855,36.8022,36.7186,36.7269,93062.0
2019-06-18 10:35:00,43.93,43.98,43.87,43.87,76513.0,36.7269,36.7687,36.6768,36.6768,76513.0
2019-06-18 10:40:00,43.87,43.88,43.76,43.8,81839.0,36.6768,36.6851,36.5848,36.6183,81839.0
2019-06-18 10:45:00,43.8,43.82,43.76,43.79,36235.0,36.6183,36.635,36.5848,36.6099,36235.0
2019-06-18 10:50:00,43.79,43.83,43.76,43.8,98933.0,36.6099,36.6433,36.5848,36.6183,98933.0
2019-06-18 10:55:00,43.79,43.8,43.73,43.73,86954.0,36.6099,36.6183,36.5597,36.5597,86954.0
2019-06-18 11:00:00,43.74,43.9,43.73,43.81,111996.0,36.5681,36.7019,36.5597,36.6266,111996.0
2019-06-18 11:05:00,43.82,43.88,43.81,43.86,57706.0,36.635,36.6851,36.6266,36.6684,57706.0
2019-06-18 11:10:00,43.86,43.88,43.81,43.82,49898.0,36.6684,36.6851,36.6266,36.635,49898.0
2019-06-18 11:15:00,43.82,43.85,43.8,43.83,28557.0,36.635,36.6601,36.6183,36.6433,28557.0
2019-06-18 11:20:00,43.83,43.88,43.71,43.76,90797.0,36.6433,36.6851,36.543,36.5848,90797.0
2019-06-18 11:25:00,43.77,43.88,43.76,43.86,66244.0,36.5932,36.6851,36.5848,36.6684,66244.0
2019-06-18 11:30:00,43.86,43.88,43.81,43.84,56865.0,36.6684,36.6851,36.6266,36.6517,56865.0
2019-06-18 11:35:00,43.84,43.88,43.81,43.85,39277.0,36.6517,36.6851,36.6266,36.6601,39277.0
2019-06-18 11:40:00,43.85,43.88,43.78,43.82,68808.0,36.6601,36.6851,36.6015,36.635,68808.0
2019-06-18 11:45:00,43.81,43.82,43.75,43.77,50995.0,36.6266,36.635,36.5765,36.5932,50995.0
2019-06-18 11:50:00,43.77,43.79,43.71,43.72,32192.0,36.5932,36.6099,36.543,36.5514,32192.0
2019-06-18 11:55:00,43.71,43.72,43.68,43.68,30130.0,36.543,36.5514,36.5179,36.5179,30130.0
2019-06-18 12:00:00,43.68,43.74,43.68,43.69,28035.0,36.5179,36.5681,36.5179,36.5263,28035.0
2019-06-18 12:05:00,43.69,43.71,43.65,43.68,46633.0,36.5263,36.543,36.4929,36.5179,46633.0
2019-06-18 12:10:00,43.68,43.68,43.58,43.59,48761.0,36.5179,36.5179,36.4343,36.4427,48761.0
2019-06-18 12:15:00,43.59,43.62,43.54,43.57,27097.0,36.4427,36.4678,36.4009,36.426,27097.0
2019-06-18 12:20:00,43.56,43.59,43.49,43.5,65040.0,36.4176,36.4427,36.3591,36.3674,65040.0
2019-06-18 12:25:00,43.5,43.56,43.48,43.5,115543.0,36.3674,36.4176,36.3507,36.3674,115543.0
2019-06-18 12:30:00,43.49,43.6,43.49,43.5,33283.0,36.3591,36.4511,36.3591,36.3674,33283.0
2019-06-18 12:35:00,43.5,43.5,43.46,43.48,32734.0,36.3674,36.3674,36.334,36.3507,32734.0
2019-06-18 12:40:00,43.48,43.51,43.47,43.47,41806.0,36.3507,36.3758,36.3424,36.3424,41806.0
2019-06-18 12:45:00,43.47,43.47,43.43,43.46,58680.0,36.3424,36.3424,36.3089,36.334,58680.0
2019-06-18 12:50:00,43.46,43.53,43.41,43.41,48490.0,36.334,36.3925,36.2922,36.2922,48490.0
2019-06-18 12:55:00,43.41,43.54,43.41,43.49,47523.0,36.2922,36.4009,36.2922,36.3591,47523.0
2019-06-18 13:00:00,43.5,43.5,43.42,43.42,21796.0,36.3674,36.3674,36.3006,36.3006,21796.0
2019-06-18 13:05:00,43.42,43.44,43.37,43.43,45731.0,36.3006,36.3173,36.2588,36.3089,45731.0
2019-06-18 13:10:00,43.43,43.45,43.39,43.4,61806.0,36.3089,36.3256,36.2755,36.2838,61806.0
2019-06-18 13:15:00,43.4,43.41,43.33,43.34,101499.0,36.2838,36.2922,36.2253,36.2337,101499.0
2019-06-18 13:20:00,43.34,43.35,43.27,43.34,229002.0,36.2337,36.242,36.1752,36.2337,229002.0
2019-06-18 13:25:00,43.34,43.35,43.27,43.31,182609.0,36.2337,36.242,36.1752,36.2086,182609.0
2019-06-18 13:30:00,43.3,43.34,43.26,43.3,135667.0,36.2002,36.2337,36.1668,36.2002,135667.0
2019-06-18 13:35:00,43.3,43.33,43.29,43.3,84966.0,36.2002,36.2253,36.1919,36.2002,84966.0
2019-06-18 13:40:00,43.3,43.33,43.3,43.33,82235.0,36.2002,36.2253,36.2002,36.2253,82235.0
2019-06-18 13:45:00,43.33,43.38,43.27,43.29,207926.0,36.2253,36.2671,36.1752,36.1919,207926.0
2019-06-18 13:50:00,43.29,43.32,43.24,43.3,75095.0,36.1919,36.217,36.1501,36.2002,75095.0
2019-06-18 13:55:00,43.3,43.33,43.29,43.32,57391.0,36.2002,36.2253,36.1919,36.217,57391.0
2019-06-18 14:00:00,43.32,43.33,43.28,43.29,114484.0,36.217,36.2253,36.1835,36.1919,114484.0
2019-06-18 14:05:00,43.3,43.32,43.28,43.3,72589.0,36.2002,36.217,36.1835,36.2002,72589.0
2019-06-18 14:10:00,43.29,43.32,43.26,43.29,516302.0,36.1919,36.217,36.1668,36.1919,516302.0
2019-06-18 14:15:00,43.3,43.32,43.24,43.24,198695.0,36.2002,36.217,36.1501,36.1501,198695.0
2019-06-18 14:20:00,43.24,43.27,43.24,43.26,140824.0,36.1501,36.1752,36.1501,36.1668,140824.0
2019-06-18 14:25:00,43.25,43.33,43.25,43.26,211295.0,36.1584,36.2253,36.1584,36.1668,211295.0
2019-06-18 14:30:00,43.27,43.33,43.26,43.29,282100.0,36.1752,36.2253,36.1668,36.1919,282100.0
2019-06-18 14:35:00,43.3,43.35,43.28,43.31,198191.0,36.2002,36.242,36.1835,36.2086,198191.0
2019-06-18 14:40:00,43.31,43.33,43.3,43.32,91428.0,36.2086,36.2253,36.2002,36.217,91428.0
2019-06-18 14:45:00,43.33,43.33,43.27,43.27,105735.0,36.2253,36.2253,36.1752,36.1752,105735.0
2019-06-18 14:50:00,43.27,43.29,43.26,43.27,220802.0,36.1752,36.1919,36.1668,36.1752,220802.0
2019-06-18 14:55:00,43.27,43.28,43.25,43.26,87587.0,36.1752,36.1835,36.1584,36.1668,87587.0
2019-06-18 15:00:00,43.26,43.27,43.23,43.25,139878.0,36.1668,36.1752,36.1417,36.1584,139878.0
2019-06-18 15:05:00,43.26,43.31,43.23,43.3,198793.0,36.1668,36.2086,36.1417,36.2002,198793.0
2019-06-18 15:10:00,43.3,43.33,43.27,43.27,177091.0,36.2002,36.2253,36.1752,36.1752,177091.0
2019-06-18 15:15:00,43.27,43.31,43.24,43.3,244380.0,36.1752,36.2086,36.1501,36.2002,244380.0
2019-06-18 15:20:00,43.3,43.32,43.28,43.3,96435.0,36.2002,36.217,36.1835,36.2002,96435.0
2019-06-18 15:25:00,43.3,43.32,43.3,43.3,105665.0,36.2002,36.217,36.2002,36.2002,105665.0
2019-06-18 15:30:00,43.3,43.31,43.25,43.28,137612.0,36.2002,36.2086,36.1584,36.1835,137612.0
2019-06-18 15:35:00,43.29,43.31,43.26,43.26,168385.0,36.1919,36.2086,36.1668,36.1668,168385.0
2019-06-18 15:40:00,43.26,43.27,43.19,43.24,225844.0,36.1668,36.1752,36.1083,36.1501,225844.0
2019-06-18 15:45:00,43.25,43.26,43.19,43.25,155832.0,36.1584,36.1668,36.1083,36.1584,155832.0
2019-06-18 15:50:00,43.25,43.29,43.2,43.26,220865.0,36.1584,36.1919,36.1166,36.1668,220865.0
2019-06-18 15:55:00,43.27,43.27,43.17,43.23,730772.0,36.1752,36.1752,36.0916,36.1417,730772.0
2019-06-19 09:30:00,43.5,43.5,43.14,43.18,252738.0,36.3674,36.3674,36.0665,36.0999,252738.0
2019-06-19 09:35:00,43.16,43.23,43.02,43.02,93193.0,36.0832,36.1417,35.9662,35.9662,93193.0
2019-06-19 09:40:00,43.02,43.17,42.9,43.14,505444.0,35.9662,36.0916,35.8658,36.0665,505444.0
2019-06-19 09:45:00,43.13,43.14,42.87,42.94,379390.0,36.0581,36.0665,35.8407,35.8993,379390.0
2019-06-19 09:50:00,42.95,43.06,42.91,43.05,167293.0,35.9076,35.9996,35.8742,35.9912,167293.0
2019-06-19 09:55:00,43.04,43.04,42.91,43.0,695812.0,35.9829,35.9829,35.8742,35.9494,695812.0
2019-06-19 10:00:00,43.0,43.08,42.98,43.0,268307.0,35.9494,36.0163,35.9327,35.9494,268307.0
2019-06-19 10:05:00,43.0,43.01,42.95,43.0,209087.0,35.9494,35.9578,35.9076,35.9494,209087.0
2019-06-19 10:10:00,42.99,43.0,42.78,42.81,224418.0,35.9411,35.9494,35.7655,35.7906,224418.0
2019-06-19 10:15:00,42.82,42.91,42.81,42.87,104968.0,35.7989,35.8742,35.7906,35.8407,104968.0
2019-06-19 10:20:00,42.86,42.88,42.76,42.77,104585.0,35.8324,35.8491,35.7488,35.7571,104585.0
2019-06-19 10:25:00,42.76,42.81,42.74,42.78,94839.0,35.7488,35.7906,35.7321,35.7655,94839.0
2019-06-19 10:30:00,42.78,42.83,42.73,42.79,95413.0,35.7655,35.8073,35.7237,35.7739,95413.0
2019-06-19 10:35:00,42.79,42.92,42.75,42.91,225274.0,35.7739,35.8826,35.7404,35.8742,225274.0
2019-06-19 10:40:00,42.92,42.93,42.84,42.88,106527.0,35.8826,35.8909,35.8157,35.8491,106527.0
2019-06-19 10:45:00,42.87,42.91,42.83,42.84,86094.0,35.8407,35.8742,35.8073,35.8157,86094.0
2019-06-19 10:50:00,42.84,42.92,42.84,42.92,107977.0,35.8157,35.8826,35.8157,35.8826,107977.0
2019-06-19 10:55:00,42.92,42.97,42.86,42.87,88558.0,35.8826,35.9244,35.8324,35.8407,88558.0
2019-06-19 11:00:00,42.88,42.94,42.86,42.87,339180.0,35.8491,35.8993,35.8324,35.8407,339180.0
2019-06-19 11:05:00,42.86,42.94,42.83,42.89,108295.0,35.8324,35.8993,35.8073,35.8575,108295.0
2019-06-19 11:10:00,42.89,42.9,42.83,42.83,115819.0,35.8575,35.8658,35.8073,35.8073,115819.0
2019-06-19 11:15:00,42.84,42.85,42.74,42.8,122584.0,35.8157,35.824,35.7321,35.7822,122584.0
2019-06-19 11:20:00,42.8,42.86,42.78,42.79,77156.0,35.7822,35.8324,35.7655,35.7739,77156.0
2019-06-19 11:25:00,42.77,42.79,42.74,42.79,92102.0,35.7571,35.7739,35.7321,35.7739,92102.0
2019-06-19 11:30:00,42.79,42.83,42.78,42.79,117202.0,35.7739,35.8073,35.7655,35.7739,117202.0
2019-06-19 11:35:00,42.79,42.81,42.76,42.78,62294.0,35.7739,35.7906,35.7488,35.7655,62294.0
2019-06-19 11:40:00,42.79,42.84,42.76,42.83,133543.0,35.7739,35.8157,35.7488,35.8073,133543.0
2019-06-19 11:45:00,42.82,42.88,42.79,42.83,249447.0,35.7989,35.8491,35.7739,35.8073,249447.0
2019-06-19 11:50:00,42.83,42.99,42.81,42.99,178121.0,35.8073,35.9411,35.7906,35.9411,178121.0
2019-06-19 11:55:00,42.98,42.99,42.94,42.95,62479.0,35.9327,35.9411,35.8993,35.9076,62479.0
2019-06-19 12:00:00,42.95,42.96,42.92,42.94,77426.0,35.9076,35.916,35.8826,35.8993,77426.0
2019-06-19 12:05:00,42.94,42.94,42.89,42.91,63826.0,35.8993,35.8993,35.8575,35.8742,63826.0
2019-06-19 12:10:00,42.9,42.91,42.86,42.89,57514.0,35.8658,35.8742,35.8324,35.8575,57514.0
2019-06-19 12:15:00,42.9,42.97,42.9,42.96,130151.0,35.8658,35.9244,35.8658,35.916,130151.0
2019-06-19 12:20:00,42.96,42.99,42.94,42.95,71972.0,35.916,35.9411,35.8993,35.9076,71972.0
2019-06-19 12:25:00,42.94,42.94,42.85,42.87,78899.0,35.8993,35.8993,35.824,35.8407,78899.0
2019-06-19 12:30:00,42.88,42.9,42.86,42.87,35228.0,35.8491,35.8658,35.8324,35.8407,35228.0
2019-06-19 12:35:00,42.87,42.94,42.86,42.92,29162.0,35.8407,35.8993,35.8324,35.8826,29162.0
2019-06-19 12:40:00,42.91,42.96,42.89,42.94,62390.0,35.8742,35.916,35.8575,35.8993,62390.0
2019-06-19 12:45:00,42.95,42.97,42.94,42.96,23937.0,35.9076,35.9244,35.8993,35.916,23937.0
2019-06-19 12:50:00,42.96,42.97,42.94,42.95,43960.0,35.916,35.9244,35.8993,35.9076,43960.0
2019-06-19 12:55:00,42.96,43.0,42.94,42.95,71618.0,35.916,35.9494,35.8993,35.9076,71618.0
2019-06-19 13:00:00,42.95,42.96,42.95,42.95,34506.0,35.9076,35.916,35.9076,35.9076,34506.0
2019-06-19 13:05:00,42.96,42.96,42.89,42.9,327794.0,35.916,35.916,35.8575,35.8658,327794.0
2019-06-19 13:10:00,42.89,42.89,42.82,42.83,57872.0,35.8575,35.8575,35.7989,35.8073,57872.0
2019-06-19 13:15:00,42.82,42.83,42.77,42.79,49880.0,35.7989,35.8073,35.7571,35.7739,49880.0
2019-06-19 13:20:00,42.79,42.88,42.79,42.8,49634.0,35.7739,35.8491,35.7739,35.7822,49634.0
2019-06-19 13:25:00,42.81,42.82,42.66,42.68,98357.0,35.7906,35.7989,35.6652,35.6819,98357.0
2019-06-19 13:30:00,42.68,42.77,42.67,42.74,61520.0,35.6819,35.7571,35.6735,35.7321,61520.0
2019-06-19 13:35:00,42.74,42.76,42.69,42.69,46694.0,35.7321,35.7488,35.6903,35.6903,46694.0
2019-06-19 13:40:00,42.69,42.71,42.68,42.69,42602.0,35.6903,35.707,35.6819,35.6903,42602.0
2019-06-19 13:45:00,42.69,42.76,42.68,42.73,59100.0,35.6903,35.7488,35.6819,35.7237,59100.0
2019-06-19 13:50:00,42.73,42.77,42.7,42.71,88998.0,35.7237,35.7571,35.6986,35.707,88998.0
2019-06-19 13:55:00,42.71,42.74,42.67,42.7,79503.0,35.707,35.7321,35.6735,35.6986,79503.0
2019-06-19 14:00:00,42.71,42.77,42.54,42.54,126676.0,35.707,35.7571,35.5649,35.5649,126676.0
2019-06-19 14:05:00,42.56,42.58,42.51,42.52,84508.0,35.5816,35.5983,35.5398,35.5481,84508.0
2019-06-19 14:10:00,42.51,42.64,42.44,42.51,218835.0,35.5398,35.6485,35.4813,35.5398,218835.0
2019-06-19 14:15:00,42.51,42.6,42.43,42.58,221989.0,35.5398,35.615,35.4729,35.5983,221989.0
2019-06-19 14:20:00,42.58,42.58,42.48,42.51,98588.0,35.5983,35.5983,35.5147,35.5398,98588.0
2019-06-19 14:25:00,42.51,42.55,42.48,42.52,104661.0,35.5398,35.5732,35.5147,35.5481,104661.0
2019-06-19 14:30:00,42.52,42.61,42.48,42.56,105689.0,35.5481,35.6234,35.5147,35.5816,105689.0
2019-06-19 14:35:00,42.56,42.62,42.52,42.59,166581.0,35.5816,35.6317,35.5481,35.6067,166581.0
2019-06-19 14:40:00,42.59,42.73,42.53,42.69,195399.0,35.6067,35.7237,35.5565,35.6903,195399.0
2019-06-19 14:45:00,42.69,42.71,42.62,42.64,72387.0,35.6903,35.707,35.6317,35.6485,72387.0
2019-06-19 14:50:00,42.65,42.68,42.59,42.63,108232.0,35.6568,35.6819,35.6067,35.6401,108232.0
2019-06-19 14:55:00,42.63,42.7,42.63,42.66,85187.0,35.6401,35.6986,35.6401,35.6652,85187.0
2019-06-19 15:00:00,42.66,42.71,42.65,42.69,94120.0,35.6652,35.707,35.6568,35.6903,94120.0
2019-06-19 15:05:00,42.69,42.71,42.64,42.7,138087.0,35.6903,35.707,35.6485,35.6986,138087.0
2019-06-19 15:10:00,42.7,42.79,42.66,42.74,197771.0,35.6986,35.7739,35.6652,35.7321,197771.0
2019-06-19 15:15:00,42.73,42.74,42.67,42.71,111725.0,35.7237,35.7321,35.6735,35.707,111725.0
2019-06-19 15:20:00,42.72,42.73,42.67,42.68,89768.0,35.7153,35.7237,35.6735,35.6819,89768.0
2019-06-19 15:25:00,42.68,42.71,42.66,42.7,86712.0,35.6819,35.707,35.6652,35.6986,86712.0
2019-06-19 15:30:00,42.69,42.71,42.64,42.66,170436.0,35.6903,35.707,35.6485,35.6652,170436.0
2019-06-19 15:35:00,42.67,42.67,42.61,42.63,157426.0,35.6735,35.6735,35.6234,35.6401,157426.0
2019-06-19 15:40:00,42.63,42.71,42.6,42.67,193276.0,35.6401,35.707,35.615,35.6735,193276.0
2019-06-19 15:45:00,42.67,42.72,42.61,42.61,242897.0,35.6735,35.7153,35.6234,35.6234,242897.0
2019-06-19 15:50:00,42.61,42.67,42.6,42.63,294034.0,35.6234,35.6735,35.615,35.6401,294034.0
2019-06-19 15:55:00,42.62,42.69,42.61,42.68,699901.0,35.6317,35.6903,35.6234,35.6819,699901.0
2019-06-20 09:30:00,42.68,42.77,42.35,42.46,398159.0,35.6819,35.7571,35.406,35.498,398159.0
2019-06-20 09:35:00,42.47,42.6,42.34,42.48,169953.0,35.5063,35.615,35.3977,35.5147,169953.0
2019-06-20 09:40:00,42.48,42.61,42.47,42.56,187632.0,35.5147,35.6234,35.5063,35.5816,187632.0
2019-06-20 09:45:00,42.57,42.57,42.41,42.46,217879.0,35.5899,35.5899,35.4562,35.498,217879.0
2019-06-20 09:50:00,42.46,42.53,42.43,42.48,650940.0,35.498,35.5565,35.4729,35.5147,650940.0
2019-06-20 09:55:00,42.48,42.71,42.44,42.62,143218.0,35.5147,35.707,35.4813,35.6317,143218.0
2019-06-20 10:00:00,42.6,42.7,42.59,42.67,186946.0,35.615,35.6986,35.6067,35.6735,186946.0
2019-06-20 10:05:00,42.66,42.7,42.58,42.58,126669.0,35.6652,35.6986,35.5983,35.5983,126669.0
2019-06-20 10:10:00,42.59,42.66,42.55,42.66,141591.0,35.6067,35.6652,35.5732,35.6652,141591.0
2019-06-20 10:15:00,42.66,42.69,42.58,42.59,222419.0,35.6652,35.6903,35.5983,35.6067,222419.0
2019-06-20 10:20:00,42.59,42.62,42.46,42.5,377820.0,35.6067,35.6317,35.498,35.5314,377820.0
2019-06-20 10:25:00,42.5,42.52,42.41,42.43,97117.0,35.5314,35.5481,35.4562,35.4729,97117.0
2019-06-20 10:30:00,42.42,42.44,42.4,42.43,179162.0,35.4645,35.4813,35.4478,35.4729,179162.0
2019-06-20 10:35:00,42.43,42.48,42.39,42.48,93712.0,35.4729,35.5147,35.4395,35.5147,93712.0
2019-06-20 10:40:00,42.48,42.5,42.38,42.43,107834.0,35.5147,35.5314,35.4311,35.4729,107834.0
2019-06-20 10:45:00,42.42,42.44,42.38,42.42,72954.0,35.4645,35.4813,35.4311,35.4645,72954.0
2019-06-20 10:50:00,42.43,42.44,42.34,42.35,162444.0,35.4729,35.4813,35.3977,35.406,162444.0
2019-06-20 10:55:00,42.35,42.37,42.28,42.34,152498.0,35.406,35.4227,35.3475,35.3977,152498.0
2019-06-20 11:00:00,42.34,42.39,42.33,42.38,75925.0,35.3977,35.4395,35.3893,35.4311,75925.0
2019-06-20 11:05:00,42.38,42.41,42.3,42.35,86206.0,35.4311,35.4562,35.3642,35.406,86206.0
2019-06-20 11:10:00,42.35,42.37,42.27,42.27,80606.0,35.406,35.4227,35.3391,35.3391,80606.0
2019-06-20 11:15:00,42.27,42.3,42.18,42.19,191001.0,35.3391,35.3642,35.2639,35.2722,191001.0
2019-06-20 11:20:00,42.19,42.23,42.12,42.23,177199.0,35.2722,35.3057,35.2137,35.3057,177199.0
2019-06-20 11:25:00,42.23,42.24,42.17,42.2,64874.0,35.3057,35.314,35.2555,35.2806,64874.0
2019-06-20 11:30:00,42.21,42.28,42.19,42.21,148906.0,35.289,35.3475,35.2722,35.289,148906.0
2019-06-20 11:35:00,42.21,42.24,42.17,42.23,106511.0,35.289,35.314,35.2555,35.3057,106511.0
2019-06-20 11:40:00,42.23,42.44,42.22,42.41,96880.0,35.3057,35.4813,35.2973,35.4562,96880.0
2019-06-20 11:45:00,42.41,42.58,42.39,42.54,62166.0,35.4562,35.5983,35.4395,35.5649,62166.0
2019-06-20 11:50:00,42.54,42.57,42.52,42.55,48117.0,35.5649,35.5899,35.5481,35.5732,48117.0
2019-06-20 11:55:00,42.55,42.59,42.5,42.51,92686.0,35.5732,35.6067,35.5314,35.5398,92686.0
2019-06-20 12:00:00,42.51,42.54,42.48,42.51,67542.0,35.5398,35.5649,35.5147,35.5398,67542.0
2019-06-20 12:05:00,42.52,42.56,42.52,42.55,62902.0,35.5481,35.5816,35.5481,35.5732,62902.0
2019-06-20 12:10:00,42.55,42.61,42.52,42.52,122240.0,35.5732,35.6234,35.5481,35.5481,122240.0
2019-06-20 12:15:00,42.52,42.57,42.5,42.56,70321.0,35.5481,35.5899,35.5314,35.5816,70321.0
2019-06-20 12:20:00,42.56,42.64,42.55,42.63,98510.0,35.5816,35.6485,35.5732,35.6401,98510.0
2019-06-20 12:25:00,42.63,42.67,42.62,42.65,87776.0,35.6401,35.6735,35.6317,35.6568,87776.0
2019-06-20 12:30:00,42.65,42.69,42.64,42.65,61336.0,35.6568,35.6903,35.6485,35.6568,61336.0
2019-06-20 12:35:00,42.66,42.68,42.63,42.65,63590.0,35.6652,35.6819,35.6401,35.6568,63590.0
2019-06-20 12:40:00,42.65,42.7,42.65,42.69,53683.0,35.6568,35.6986,35.6568,35.6903,53683.0
2019-06-20 12:45:00,42.69,42.7,42.65,42.65,49775.0,35.6903,35.6986,35.6568,35.6568,49775.0
2019-06-20 12:50:00,42.66,42.66,42.63,42.64,46630.0,35.6652,35.6652,35.6401,35.6485,46630.0
2019-06-20 12:55:00,42.64,42.7,42.62,42.66,103599.0,35.6485,35.6986,35.6317,35.6652,103599.0
2019-06-20 13:00:00,42.67,42.68,42.64,42.66,44555.0,35.6735,35.6819,35.6485,35.6652,44555.0
2019-06-20 13:05:00,42.66,42.71,42.65,42.67,83343.0,35.6652,35.707,35.6568,35.6735,83343.0
2019-06-20 13:10:00,42.67,42.7,42.64,42.68,60890.0,35.6735,35.6986,35.6485,35.6819,60890.0
2019-06-20 13:15:00,42.67,42.68,42.64,42.66,69035.0,35.6735,35.6819,35.6485,35.6652,69035.0
2019-06-20 13:20:00,42.67,42.7,42.66,42.69,46560.0,35.6735,35.6986,35.6652,35.6903,46560.0
2019-06-20 13:25:00,42.7,42.7,42.64,42.69,100813.0,35.6986,35.6986,35.6485,35.6903,100813.0
2019-06-20 13:30:00,42.69,42.72,42.68,42.72,84482.0,35.6903,35.7153,35.6819,35.7153,84482.0
2019-06-20 13:35:00,42.71,42.72,42.64,42.68,129241.0,35.707,35.7153,35.6485,35.6819,129241.0
2019-06-20 13:40:00,42.68,42.76,42.67,42.73,83748.0,35.6819,35.7488,35.6735,35.7237,83748.0
2019-06-20 13:45:00,42.73,42.75,42.69,42.72,51216.0,35.7237,35.7404,35.6903,35.7153,51216.0
2019-06-20 13:50:00,42.72,42.74,42.7,42.72,48487.0,35.7153,35.7321,35.6986,35.7153,48487.0
2019-06-20 13:55:00,42.72,42.77,42.7,42.75,92224.0,35.7153,35.7571,35.6986,35.7404,92224.0
2019-06-20 14:00:00,42.74,42.82,42.74,42.82,113857.0,35.7321,35.7989,35.7321,35.7989,113857.0
2019-06-20 14:05:00,42.82,42.87,42.79,42.86,121505.0,35.7989,35.8407,35.7739,35.8324,121505.0
2019-06-20 14:10:00,42.87,42.9,42.85,42.88,79582.0,35.8407,35.8658,35.824,35.8491,79582.0
2019-06-20 14:15:00,42.88,42.94,42.87,42.92,101541.0,35.8491,35.8993,35.8407,35.8826,101541.0
2019-06-20 14:20:00,42.93,42.97,42.92,42.94,69504.0,35.8909,35.9244,35.8826,35.8993,69504.0
2019-06-20 14:25:00,42.94,42.97,42.93,42.94,115923.0,35.8993,35.9244,35.8909,35.8993,115923.0
2019-06-20 14:30:00,42.93,42.95,42.89,42.93,121496.0,35.8909,35.9076,35.8575,35.8909,121496.0
2019-06-20 14:35:00,42.93,42.96,42.92,42.93,80535.0,35.8909,35.916,35.8826,35.8909,80535.0
2019-06-20 14:40:00,42.93,42.95,42.91,42.92,45938.0,35.8909,35.9076,35.8742,35.8826,45938.0
2019-06-20 14:45:00,42.93,42.97,42.92,42.94,52071.0,35.8909,35.9244,35.8826,35.8993,52071.0
2019-06-20 14:50:00,42.94,42.95,42.91,42.94,50246.0,35.8993,35.9076,35.8742,35.8993,50246.0
2019-06-20 14:55:00,42.94,42.99,42.93,42.95,77472.0,35.8993,35.9411,35.8909,35.9076,77472.0
2019-06-20 15:00:00,42.95,42.96,42.89,42.89,63986.0,35.9076,35.916,35.8575,35.8575,63986.0
2019-06-20 15:05:00,42.9,42.94,42.87,42.91,71122.0,35.8658,35.8993,35.8407,35.8742,71122.0
2019-06-20 15:10:00,42.91,42.96,42.91,42.96,83947.0,35.8742,35.916,35.8742,35.916,83947.0
2019-06-20 15:15:00,42.96,42.97,42.94,42.97,116601.0,35.916,35.9244,35.8993,35.9244,116601.0
2019-06-20 15:20:00,42.97,43.0,42.92,42.93,116273.0,35.9244,35.9494,35.8826,35.8909,116273.0
2019-06-20 15:25:00,42.94,42.99,42.93,42.96,99659.0,35.8993,35.9411,35.8909,35.916,99659.0
2019-06-20 15:30:00,42.96,42.98,42.93,42.98,122972.0,35.916,35.9327,35.8909,35.9327,122972.0
2019-06-20 15:35:00,42.98,43.11,42.97,43.11,72591.0,35.9327,36.0414,35.9244,36.0414,72591.0
2019-06-20 15:40:00,43.11,43.16,43.1,43.16,63758.0,36.0414,36.0832,36.033,36.0832,63758.0
2019-06-20 15:45:00,43.16,43.16,43.13,43.16,124876.0,36.0832,36.0832,36.0581,36.0832,124876.0
2019-06-20 15:50:00,43.16,43.18,43.07,43.18,220692.0,36.0832,36.0999,36.008,36.0999,220692.0
2019-06-20 15:55:00,43.18,43.19,43.12,43.12,420893.0,36.0999,36.1083,36.0498,36.0498,420893.0
2019-06-21 09:30:00,43.31,43.61,43.1,43.6,666789.0,36.2086,36.4594,36.033,36.4511,666789.0
2019-06-21 09:35:00,43.6,43.82,43.6,43.82,52566.0,36.4511,36.635,36.4511,36.635,52566.0
2019-06-21 09:40:00,43.82,44.07,43.8,43.87,67832.0,36.635,36.844,36.6183,36.6768,67832.0
2019-06-21 09:45:00,43.87,43.88,43.3,43.3,82843.0,36.6768,36.6851,36.2002,36.2002,82843.0
2019-06-21 09:50:00,43.32,43.45,43.26,43.44,62360.0,36.217,36.3256,36.1668,36.3173,62360.0
2019-06-21 09:55:00,43.42,43.5,43.41,43.45,28647.0,36.3006,36.3674,36.2922,36.3256,28647.0
2019-06-21 10:00:00,43.46,43.47,43.39,43.41,36486.0,36.334,36.3424,36.2755,36.2922,36486.0
2019-06-21 10:05:00,43.41,43.56,43.38,43.56,48701.0,36.2922,36.4176,36.2671,36.4176,48701.0
2019-06-21 10:10:00,43.57,43.6,43.52,43.57,37209.0,36.426,36.4511,36.3842,36.426,37209.0
2019-06-21 10:15:00,43.57,43.62,43.56,43.59,58908.0,36.426,36.4678,36.4176,36.4427,58908.0
2019-06-21 10:20:00,43.58,43.73,43.57,43.71,43259.0,36.4343,36.5597,36.426,36.543,43259.0
2019-06-21 10:25:00,43.71,43.78,43.65,43.69,59792.0,36.543,36.6015,36.4929,36.5263,59792.0
2019-06-21 10:30:00,43.69,43.72,43.66,43.7,23995.0,36.5263,36.5514,36.5012,36.5347,23995.0
2019-06-21 10:35:00,43.69,43.7,43.61,43.63,36363.0,36.5263,36.5347,36.4594,36.4761,36363.0
2019-06-21 10:40:00,43.64,43.67,43.57,43.58,31067.0,36.4845,36.5096,36.426,36.4343,31067.0
2019-06-21 10:45:00,43.58,43.66,43.55,43.63,14635.0,36.4343,36.5012,36.4093,36.4761,14635.0
2019-06-21 10:50:00,43.63,43.64,43.59,43.64,20522.0,36.4761,36.4845,36.4427,36.4845,20522.0
2019-06-21 10:55:00,43.64,43.74,43.6,43.73,83242.0,36.4845,36.5681,36.4511,36.5597,83242.0
2019-06-21 11:00:00,43.73,43.74,43.68,43.69,79336.0,36.5597,36.5681,36.5179,36.5263,79336.0
2019-06-21 11:05:00,43.69,43.78,43.68,43.72,37581.0,36.5263,36.6015,36.5179,36.5514,37581.0
2019-06-21 11:10:00,43.71,43.71,43.58,43.61,29021.0,36.543,36.543,36.4343,36.4594,29021.0
2019-06-21 11:15:00,43.61,43.62,43.54,43.57,31546.0,36.4594,36.4678,36.4009,36.426,31546.0
2019-06-21 11:20:00,43.58,43.62,43.55,43.58,33982.0,36.4343,36.4678,36.4093,36.4343,33982.0
2019-06-21 11:25:00,43.57,43.62,43.5,43.61,60643.0,36.426,36.4678,36.3674,36.4594,60643.0
2019-06-21 11:30:00,43.6,43.7,43.58,43.7,45446.0,36.4511,36.5347,36.4343,36.5347,45446.0
2019-06-21 11:35:00,43.69,43.71,43.64,43.66,31798.0,36.5263,36.543,36.4845,36.5012,31798.0
2019-06-21 11:40:00,43.66,43.7,43.64,43.66,14674.0,36.5012,36.5347,36.4845,36.5012,14674.0
2019-06-21 11:45:00,43.66,43.67,43.61,43.62,17104.0,36.5012,36.5096,36.4594,36.4678,17104.0
2019-06-21 11:50:00,43.62,43.65,43.61,43.63,22721.0,36.4678,36.4929,36.4594,36.4761,22721.0
2019-06-21 11:55:00,43.64,43.65,43.6,43.61,17746.0,36.4845,36.4929,36.4511,36.4594,17746.0
2019-06-21 12:00:00,43.61,43.64,43.59,43.63,24184.0,36.4594,36.4845,36.4427,36.4761,24184.0
2019-06-21 12:05:00,43.62,43.63,43.57,43.61,18736.0,36.4678,36.4761,36.426,36.4594,18736.0
2019-06-21 12:10:00,43.6,43.61,43.56,43.61,13111.0,36.4511,36.4594,36.4176,36.4594,13111.0
2019-06-21 12:15:00,43.61,43.61,43.53,43.53,18920.0,36.4594,36.4594,36.3925,36.3925,18920.0
2019-06-21 12:20:00,43.53,43.57,43.53,43.57,17848.0,36.3925,36.426,36.3925,36.426,17848.0
2019-06-21 12:25:00,43.55,43.58,43.53,43.55,13958.0,36.4093,36.4343,36.3925,36.4093,13958.0
2019-06-21 12:30:00,43.55,43.55,43.52,43.53,12369.0,36.4093,36.4093,36.3842,36.3925,12369.0
2019-06-21 12:35:00,43.52,43.55,43.46,43.55,41078.0,36.3842,36.4093,36.334,36.4093,41078.0
2019-06-21 12:40:00,43.54,43.58,43.51,43.55,39370.0,36.4009,36.4343,36.3758,36.4093,39370.0
2019-06-21 12:45:00,43.55,43.58,43.54,43.56,17274.0,36.4093,36.4343,36.4009,36.4176,17274.0
2019-06-21 12:50:00,43.56,43.59,43.55,43.58,15695.0,36.4176,36.4427,36.4093,36.4343,15695.0
2019-06-21 12:55:00,43.57,43.58,43.54,43.56,14619.0,36.426,36.4343,36.4009,36.4176,14619.0
2019-06-21 13:00:00,43.56,43.6,43.54,43.55,31938.0,36.4176,36.4511,36.4009,36.4093,31938.0
2019-06-21 13:05:00,43.55,43.58,43.53,43.56,19226.0,36.4093,36.4343,36.3925,36.4176,19226.0
2019-06-21 13:10:00,43.56,43.59,43.54,43.57,17437.0,36.4176,36.4427,36.4009,36.426,17437.0
2019-06-21 13:15:00,43.58,43.59,43.56,43.58,19956.0,36.4343,36.4427,36.4176,36.4343,19956.0
2019-06-21 13:20:00,43.59,43.63,43.58,43.63,33993.0,36.4427,36.4761,36.4343,36.4761,33993.0
2019-06-21 13:25:00,43.62,43.66,43.62,43.65,19793.0,36.4678,36.5012,36.4678,36.4929,19793.0
2019-06-21 13:30:00,43.65,43.71,43.64,43.71,18913.0,36.4929,36.543,36.4845,36.543,18913.0
2019-06-21 13:35:00,43.7,43.71,43.65,43.68,24503.0,36.5347,36.543,36.4929,36.5179,24503.0
2019-06-21 13:40:00,43.69,43.72,43.67,43.71,19911.0,36.5263,36.5514,36.5096,36.543,19911.0
2019-06-21 13:45:00,43.71,43.73,43.7,43.71,18856.0,36.543,36.5597,36.5347,36.543,18856.0
2019-06-21 13:50:00,43.72,43.75,43.71,43.73,17593.0,36.5514,36.5765,36.543,36.5597,17593.0
2019-06-21 13:55:00,43.73,43.74,43.72,43.73,15377.0,36.5597,36.5681,36.5514,36.5597,15377.0
2019-06-21 14:00:00,43.73,43.76,43.72,43.73,25687.0,36.5597,36.5848,36.5514,36.5597,25687.0
2019-06-21 14:05:00,43.73,43.73,43.68,43.68,15994.0,36.5597,36.5597,36.5179,36.5179,15994.0
2019-06-21 14:10:00,43.67,43.69,43.65,43.68,25638.0,36.5096,36.5263,36.4929,36.5179,25638.0
2019-06-21 14:15:00,43.68,43.72,43.66,43.7,40474.0,36.5179,36.5514,36.5012,36.5347,40474.0
2019-06-21 14:20:00,43.69,43.7,43.66,43.68,19414.0,36.5263,36.5347,36.5012,36.5179,19414.0
2019-06-21 14:25:00,43.68,43.69,43.66,43.67,16031.0,36.5179,36.5263,36.5012,36.5096,16031.0
2019-06-21 14:30:00,43.66,43.69,43.66,43.68,16209.0,36.5012,36.5263,36.5012,36.5179,16209.0
2019-06-21 14:35:00,43.67,43.67,43.63,43.64,18598.0,36.5096,36.5096,36.4761,36.4845,18598.0
2019-06-21 14:40:00,43.64,43.68,43.63,43.65,27739.0,36.4845,36.5179,36.4761,36.4929,27739.0
2019-06-21 14:45:00,43.66,43.68,43.65,43.68,13690.0,36.5012,36.5179,36.4929,36.5179,13690.0
2019-06-21 14:50:00,43.68,43.68,43.65,43.67,16355.0,36.5179,36.5179,36.4929,36.5096,16355.0
2019-06-21 14:55:00,43.67,43.68,43.65,43.65,13571.0,36.5096,36.5179,36.4929,36.4929,13571.0
2019-06-21 15:00:00,43.66,43.67,43.64,43.65,29513.0,36.5012,36.5096,36.4845,36.4929,29513.0
2019-06-21 15:05:00,43.65,43.65,43.61,43.63,20708.0,36.4929,36.4929,36.4594,36.4761,20708.0
2019-06-21 15:10:00,43.64,43.71,43.61,43.7,58691.0,36.4845,36.543,36.4594,36.5347,58691.0
2019-06-21 15:15:00,43.7,43.72,43.69,43.71,74730.0,36.5347,36.5514,36.5263,36.543,74730.0
2019-06-21 15:20:00,43.71,43.72,43.7,43.71,79113.0,36.543,36.5514,36.5347,36.543,79113.0
2019-06-21 15:25:00,43.71,43.73,43.7,43.72,97849.0,36.543,36.5597,36.5347,36.5514,97849.0
2019-06-21 15:30:00,43.72,43.75,43.7,43.72,201733.0,36.5514,36.5765,36.5347,36.5514,201733.0
2019-06-21 15:35:00,43.71,43.73,43.69,43.72,132390.0,36.543,36.5597,36.5263,36.5514,132390.0
2019-06-21 15:40:00,43.72,43.76,43.71,43.75,113950.0,36.5514,36.5848,36.543,36.5765,113950.0
2019-06-21 15:45:00,43.75,43.77,43.74,43.75,127953.0,36.5765,36.5932,36.5681,36.5765,127953.0
2019-06-21 15:50:00,43.74,43.75,43.51,43.51,187666.0,36.5681,36.5765,36.3758,36.3758,187666.0
2019-06-21 15:55:00,43.51,43.54,43.37,43.42,774789.0,36.3758,36.4009,36.2588,36.3006,774789.0
2019-06-24 09:30:00,43.46,43.56,43.24,43.49,105907.0,36.334,36.4176,36.1501,36.3591,105907.0
2019-06-24 09:35:00,43.5,43.56,43.36,43.51,51872.0,36.3674,36.4176,36.2504,36.3758,51872.0
2019-06-24 09:40:00,43.51,43.84,43.51,43.72,64298.0,36.3758,36.6517,36.3758,36.5514,64298.0
2019-06-24 09:45:00,43.71,43.84,43.71,43.83,111411.0,36.543,36.6517,36.543,36.6433,111411.0
2019-06-24 09:50:00,43.83,43.94,43.81,43.94,75458.0,36.6433,36.7353,36.6266,36.7353,75458.0
2019-06-24 09:55:00,43.96,44.02,43.89,43.97,64553.0,36.752,36.8022,36.6935,36.7604,64553.0
2019-06-24 10:00:00,43.98,44.01,43.92,43.95,56193.0,36.7687,36.7938,36.7186,36.7437,56193.0
2019-06-24 10:05:00,43.95,43.98,43.92,43.92,68962.0,36.7437,36.7687,36.7186,36.7186,68962.0
2019-06-24 10:10:00,43.93,44.0,43.91,43.94,56997.0,36.7269,36.7855,36.7102,36.7353,56997.0
2019-06-24 10:15:00,43.94,44.0,43.89,43.96,35945.0,36.7353,36.7855,36.6935,36.752,35945.0
2019-06-24 10:20:00,43.96,43.96,43.87,43.92,78906.0,36.752,36.752,36.6768,36.7186,78906.0
2019-06-24 10:25:00,43.92,43.94,43.82,43.91,48346.0,36.7186,36.7353,36.635,36.7102,48346.0
2019-06-24 10:30:00,43.91,44.01,43.86,43.95,61195.0,36.7102,36.7938,36.6684,36.7437,61195.0
2019-06-24 10:35:00,43.94,43.95,43.9,43.91,33911.0,36.7353,36.7437,36.7019,36.7102,33911.0
2019-06-24 10:40:00,43.91,43.96,43.89,43.95,63212.0,36.7102,36.752,36.6935,36.7437,63212.0
2019-06-24 10:45:00,43.97,43.98,43.8,43.82,107852.0,36.7604,36.7687,36.6183,36.635,107852.0
2019-06-24 10:50:00,43.82,43.84,43.71,43.71,37338.0,36.635,36.6517,36.543,36.543,37338.0
2019-06-24 10:55:00,43.7,43.72,43.62,43.68,28838.0,36.5347,36.5514,36.4678,36.5179,28838.0
2019-06-24 11:00:00,43.68,43.68,43.54,43.55,34054.0,36.5179,36.5179,36.4009,36.4093,34054.0
2019-06-24 11:05:00,43.55,43.58,43.47,43.5,24581.0,36.4093,36.4343,36.3424,36.3674,24581.0
2019-06-24 11:10:00,43.51,43.51,43.44,43.47,33856.0,36.3758,36.3758,36.3173,36.3424,33856.0
2019-06-24 11:15:00,43.47,43.48,43.41,43.43,26955.0,36.3424,36.3507,36.2922,36.3089,26955.0
2019-06-24 11:20:00,43.43,43.44,43.37,43.44,36550.0,36.3089,36.3173,36.2588,36.3173,36550.0
2019-06-24 11:25:00,43.45,43.46,43.4,43.43,28639.0,36.3256,36.334,36.2838,36.3089,28639.0
2019-06-24 11:30:00,43.43,43.47,43.41,43.41,21511.0,36.3089,36.3424,36.2922,36.2922,21511.0
2019-06-24 11:35:00,43.42,43.48,43.4,43.46,19773.0,36.3006,36.3507,36.2838,36.334,19773.0
2019-06-24 11:40:00,43.45,43.46,43.39,43.4,15680.0,36.3256,36.334,36.2755,36.2838,15680.0
2019-06-24 11:45:00,43.4,43.41,43.36,43.39,38407.0,36.2838,36.2922,36.2504,36.2755,38407.0
2019-06-24 11:50:00,43.4,43.41,43.37,43.39,22118.0,36.2838,36.2922,36.2588,36.2755,22118.0
2019-06-24 11:55:00,43.39,43.39,43.34,43.37,26720.0,36.2755,36.2755,36.2337,36.2588,26720.0
2019-06-24 12:00:00,43.37,43.4,43.35,43.36,23345.0,36.2588,36.2838,36.242,36.2504,23345.0
2019-06-24 12:05:00,43.37,43.39,43.35,43.37,17400.0,36.2588,36.2755,36.242,36.2588,17400.0
2019-06-24 12:10:00,43.38,43.43,43.37,43.41,16604.0,36.2671,36.3089,36.2588,36.2922,16604.0
2019-06-24 12:15:00,43.41,43.42,43.37,43.4,13434.0,36.2922,36.3006,36.2588,36.2838,13434.0
2019-06-24 12:20:00,43.4,43.4,43.35,43.36,19645.0,36.2838,36.2838,36.242,36.2504,19645.0
2019-06-24 12:25:00,43.37,43.37,43.3,43.3,19317.0,36.2588,36.2588,36.2002,36.2002,19317.0
2019-06-24 12:30:00,43.3,43.31,43.25,43.25,15532.0,36.2002,36.2086,36.1584,36.1584,15532.0
2019-06-24 12:35:00,43.26,43.28,43.24,43.24,14112.0,36.1668,36.1835,36.1501,36.1501,14112.0
2019-06-24 12:40:00,43.25,43.29,43.24,43.29,15636.0,36.1584,36.1919,36.1501,36.1919,15636.0
2019-06-24 12:45:00,43.29,43.3,43.25,43.26,37643.0,36.1919,36.2002,36.1584,36.1668,37643.0
2019-06-24 12:50:00,43.26,43.28,43.26,43.27,14002.0,36.1668,36.1835,36.1668,36.1752,14002.0
2019-06-24 12:55:00,43.27,43.28,43.22,43.25,18017.0,36.1752,36.1835,36.1334,36.1584,18017.0
2019-06-24 13:00:00,43.26,43.27,43.24,43.25,17688.0,36.1668,36.1752,36.1501,36.1584,17688.0
2019-06-24 13:05:00,43.25,43.27,43.23,43.23,12578.0,36.1584,36.1752,36.1417,36.1417,12578.0
2019-06-24 13:10:00,43.23,43.27,43.2,43.22,30348.0,36.1417,36.1752,36.1166,36.1334,30348.0
2019-06-24 13:15:00,43.22,43.25,43.21,43.23,11131.0,36.1334,36.1584,36.125,36.1417,11131.0
2019-06-24 13:20:00,43.23,43.28,43.23,43.27,26054.0,36.1417,36.1835,36.1417,36.1752,26054.0
2019-06-24 13:25:00,43.26,43.28,43.23,43.23,20488.0,36.1668,36.1835,36.1417,36.1417,20488.0
2019-06-24 13:30:00,43.23,43.26,43.2,43.24,42293.0,36.1417,36.1668,36.1166,36.1501,42293.0
2019-06-24 13:35:00,43.25,43.33,43.24,43.32,21095.0,36.1584,36.2253,36.1501,36.217,21095.0
2019-06-24 13:40:00,43.31,43.33,43.22,43.27,47546.0,36.2086,36.2253,36.1334,36.1752,47546.0
2019-06-24 13:45:00,43.26,43.26,43.2,43.22,25092.0,36.1668,36.1668,36.1166,36.1334,25092.0
2019-06-24 13:50:00,43.21,43.21,43.18,43.18,10036.0,36.125,36.125,36.0999,36.0999,10036.0
2019-06-24 13:55:00,43.19,43.22,43.18,43.21,22495.0,36.1083,36.1334,36.0999,36.125,22495.0
2019-06-24 14:00:00,43.21,43.24,43.2,43.23,24958.0,36.125,36.1501,36.1166,36.1417,24958.0
2019-06-24 14:05:00,43.23,43.27,43.23,43.25,15845.0,36.1417,36.1752,36.1417,36.1584,15845.0
2019-06-24 14:10:00,43.25,43.29,43.23,43.24,23129.0,36.1584,36.1919,36.1417,36.1501,23129.0
2019-06-24 14:15:00,43.24,43.25,43.21,43.23,20370.0,36.1501,36.1584,36.125,36.1417,20370.0
2019-06-24 14:20:00,43.23,43.25,43.21,43.24,19637.0,36.1417,36.1584,36.125,36.1501,19637.0
2019-06-24 14:25:00,43.23,43.24,43.18,43.2,20267.0,36.1417,36.1501,36.0999,36.1166,20267.0
2019-06-24 14:30:00,43.19,43.22,43.17,43.19,22851.0,36.1083,36.1334,36.0916,36.1083,22851.0
2019-06-24 14:35:00,43.19,43.2,43.16,43.18,19793.0,36.1083,36.1166,36.0832,36.0999,19793.0
2019-06-24 14:40:00,43.18,43.18,43.13,43.16,29075.0,36.0999,36.0999,36.0581,36.0832,29075.0
2019-06-24 14:45:00,43.15,43.15,43.07,43.08,39153.0,36.0748,36.0748,36.008,36.0163,39153.0
2019-06-24 14:50:00,43.08,43.1,43.07,43.09,21728.0,36.0163,36.033,36.008,36.0247,21728.0
2019-06-24 14:55:00,43.09,43.11,43.07,43.08,53199.0,36.0247,36.0414,36.008,36.0163,53199.0
2019-06-24 15:00:00,43.08,43.11,43.07,43.11,42560.0,36.0163,36.0414,36.008,36.0414,42560.0
2019-06-24 15:05:00,43.12,43.14,43.09,43.09,30375.0,36.0498,36.0665,36.0247,36.0247,30375.0
2019-06-24 15:10:00,43.09,43.12,43.06,43.09,63421.0,36.0247,36.0498,35.9996,36.0247,63421.0
2019-06-24 15:15:00,43.09,43.09,43.04,43.05,36171.0,36.0247,36.0247,35.9829,35.9912,36171.0
2019-06-24 15:20:00,43.05,43.08,43.02,43.07,76732.0,35.9912,36.0163,35.9662,36.008,76732.0
2019-06-24 15:25:00,43.07,43.09,43.05,43.06,45951.0,36.008,36.0247,35.9912,35.9996,45951.0
2019-06-24 15:30:00,43.06,43.08,43.02,43.02,63283.0,35.9996,36.0163,35.9662,35.9662,63283.0
2019-06-24 15:35:00,43.02,43.07,43.02,43.07,57340.0,35.9662,36.008,35.9662,36.008,57340.0
2019-06-24 15:40:00,43.07,43.1,43.05,43.05,50041.0,36.008,36.033,35.9912,35.9912,50041.0
2019-06-24 15:45:00,43.05,43.07,43.01,43.02,83689.0,35.9912,36.008,35.9578,35.9662,83689.0
2019-06-24 15:50:00,43.02,43.03,42.98,42.98,150884.0,35.9662,35.9745,35.9327,35.9327,150884.0
2019-06-24 15:55:00,42.98,43.08,42.97,43.08,217633.0,35.9327,36.0163,35.9244,36.0163,217633.0
2019-06-25 09:30:00,43.08,43.09,43.01,43.02,102109.0,36.0163,36.0247,35.9578,35.9662,102109.0
2019-06-25 09:35:00,43.03,43.03,42.73,42.73,80188.0,35.9745,35.9745,35.7237,35.7237,80188.0
2019-06-25 09:40:00,42.73,42.82,42.66,42.82,30114.0,35.7237,35.7989,35.6652,35.7989,30114.0
2019-06-25 09:45:00,42.82,42.85,42.7,42.74,31686.0,35.7989,35.824,35.6986,35.7321,31686.0
2019-06-25 09:50:00,42.74,42.86,42.72,42.8,45373.0,35.7321,35.8324,35.7153,35.7822,45373.0
2019-06-25 09:55:00,42.8,42.82,42.73,42.82,31404.0,35.7822,35.7989,35.7237,35.7989,31404.0
2019-06-25 10:00:00,42.82,42.92,42.81,42.88,37411.0,35.7989,35.8826,35.7906,35.8491,37411.0
2019-06-25 10:05:00,42.88,42.91,42.84,42.9,27014.0,35.8491,35.8742,35.8157,35.8658,27014.0
2019-06-25 10:10:00,42.9,42.93,42.85,42.87,31298.0,35.8658,35.8909,35.824,35.8407,31298.0
2019-06-25 10:15:00,42.86,42.87,42.77,42.79,36638.0,35.8324,35.8407,35.7571,35.7739,36638.0
2019-06-25 10:20:00,42.79,42.79,42.74,42.76,23426.0,35.7739,35.7739,35.7321,35.7488,23426.0
2019-06-25 10:25:00,42.77,42.88,42.77,42.85,15553.0,35.7571,35.8491,35.7571,35.824,15553.0
2019-06-25 10:30:00,42.84,42.97,42.84,42.94,16998.0,35.8157,35.9244,35.8157,35.8993,16998.0
2019-06-25 10:35:00,42.95,43.06,42.95,43.02,32956.0,35.9076,35.9996,35.9076,35.9662,32956.0
2019-06-25 10:40:00,43.02,43.06,42.99,42.99,31973.0,35.9662,35.9996,35.9411,35.9411,31973.0
2019-06-25 10:45:00,42.98,42.99,42.93,42.95,48767.0,35.9327,35.9411,35.8909,35.9076,48767.0
2019-06-25 10:50:00,42.96,43.02,42.95,42.98,20840.0,35.916,35.9662,35.9076,35.9327,20840.0
2019-06-25 10:55:00,42.98,43.03,42.96,43.02,70961.0,35.9327,35.9745,35.916,35.9662,70961.0
2019-06-25 11:00:00,43.02,43.09,43.01,43.08,25353.0,35.9662,36.0247,35.9578,36.0163,25353.0
2019-06-25 11:05:00,43.08,43.08,42.97,43.02,20098.0,36.0163,36.0163,35.9244,35.9662,20098.0
2019-06-25 11:10:00,43.02,43.08,43.02,43.06,15380.0,35.9662,36.0163,35.9662,35.9996,15380.0
2019-06-25 11:15:00,43.05,43.16,43.05,43.15,25577.0,35.9912,36.0832,35.9912,36.0748,25577.0
2019-06-25 11:20:00,43.16,43.25,43.13,43.22,30947.0,36.0832,36.1584,36.0581,36.1334,30947.0
2019-06-25 11:25:00,43.23,43.26,43.18,43.2,68149.0,36.1417,36.1668,36.0999,36.1166,68149.0
2019-06-25 11:30:00,43.2,43.27,43.18,43.19,54057.0,36.1166,36.1752,36.0999,36.1083,54057.0
2019-06-25 11:35:00,43.19,43.2,43.16,43.2,18254.0,36.1083,36.1166,36.0832,36.1166,18254.0
2019-06-25 11:40:00,43.21,43.21,43.15,43.16,17542.0,36.125,36.125,36.0748,36.0832,17542.0
2019-06-25 11:45:00,43.16,43.17,43.12,43.15,19251.0,36.0832,36.0916,36.0498,36.0748,19251.0
2019-06-25 11:50:00,43.15,43.22,43.15,43.22,16179.0,36.0748,36.1334,36.0748,36.1334,16179.0
2019-06-25 11:55:00,43.2,43.22,43.18,43.21,34045.0,36.1166,36.1334,36.0999,36.125,34045.0
2019-06-25 12:00:00,43.2,43.23,43.18,43.23,23364.0,36.1166,36.1417,36.0999,36.1417,23364.0
2019-06-25 12:05:00,43.24,43.27,43.22,43.23,28438.0,36.1501,36.1752,36.1334,36.1417,28438.0
2019-06-25 12:10:00,43.23,43.27,43.23,43.23,40434.0,36.1417,36.1752,36.1417,36.1417,40434.0
2019-06-25 12:15:00,43.23,43.24,43.15,43.19,54117.0,36.1417,36.1501,36.0748,36.1083,54117.0
2019-06-25 12:20:00,43.19,43.2,43.14,43.14,50551.0,36.1083,36.1166,36.0665,36.0665,50551.0
2019-06-25 12:25:00,43.14,43.16,43.09,43.09,66708.0,36.0665,36.0832,36.0247,36.0247,66708.0
2019-06-25 12:30:00,43.09,43.14,43.09,43.12,28597.0,36.0247,36.0665,36.0247,36.0498,28597.0
2019-06-25 12:35:00,43.12,43.16,43.1,43.15,39711.0,36.0498,36.0832,36.033,36.0748,39711.0
2019-06-25 12:40:00,43.14,43.21,43.14,43.19,24608.0,36.0665,36.125,36.0665,36.1083,24608.0
2019-06-25 12:45:00,43.19,43.19,43.13,43.16,34093.0,36.1083,36.1083,36.0581,36.0832,34093.0
2019-06-25 12:50:00,43.15,43.17,43.15,43.16,21794.0,36.0748,36.0916,36.0748,36.0832,21794.0
2019-06-25 12:55:00,43.17,43.17,43.15,43.17,20518.0,36.0916,36.0916,36.0748,36.0916,20518.0
2019-06-25 13:00:00,43.17,43.18,43.1,43.18,31959.0,36.0916,36.0999,36.033,36.0999,31959.0
2019-06-25 13:05:00,43.17,43.2,43.14,43.2,42619.0,36.0916,36.1166,36.0665,36.1166,42619.0
2019-06-25 13:10:00,43.2,43.21,43.14,43.16,68384.0,36.1166,36.125,36.0665,36.0832,68384.0
2019-06-25 13:15:00,43.16,43.21,43.13,43.2,132489.0,36.0832,36.125,36.0581,36.1166,132489.0
2019-06-25 13:20:00,43.21,43.24,43.17,43.21,136416.0,36.125,36.1501,36.0916,36.125,136416.0
2019-06-25 13:25:00,43.21,43.29,43.2,43.27,55221.0,36.125,36.1919,36.1166,36.1752,55221.0
2019-06-25 13:30:00,43.28,43.28,43.21,43.23,43895.0,36.1835,36.1835,36.125,36.1417,43895.0
2019-06-25 13:35:00,43.24,43.26,43.2,43.25,42780.0,36.1501,36.1668,36.1166,36.1584,42780.0
2019-06-25 13:40:00,43.26,43.26,43.23,43.24,26352.0,36.1668,36.1668,36.1417,36.1501,26352.0
2019-06-25 13:45:00,43.25,43.25,43.22,43.23,24708.0,36.1584,36.1584,36.1334,36.1417,24708.0
2019-06-25 13:50:00,43.24,43.25,43.22,43.23,17252.0,36.1501,36.1584,36.1334,36.1417,17252.0
2019-06-25 13:55:00,43.23,43.25,43.23,43.23,18381.0,36.1417,36.1584,36.1417,36.1417,18381.0
2019-06-25 14:00:00,43.22,43.26,43.21,43.22,41698.0,36.1334,36.1668,36.125,36.1334,41698.0
2019-06-25 14:05:00,43.22,43.26,43.21,43.23,106503.0,36.1334,36.1668,36.125,36.1417,106503.0
2019-06-25 14:10:00,43.22,43.31,43.22,43.3,205133.0,36.1334,36.2086,36.1334,36.2002,205133.0
2019-06-25 14:15:00,43.31,43.32,43.26,43.28,82397.0,36.2086,36.217,36.1668,36.1835,82397.0
2019-06-25 14:20:00,43.27,43.29,43.24,43.26,49857.0,36.1752,36.1919,36.1501,36.1668,49857.0
2019-06-25 14:25:00,43.26,43.3,43.26,43.28,28688.0,36.1668,36.2002,36.1668,36.1835,28688.0
2019-06-25 14:30:00,43.28,43.31,43.23,43.25,103601.0,36.1835,36.2086,36.1417,36.1584,103601.0
2019-06-25 14:35:00,43.25,43.3,43.21,43.29,70494.0,36.1584,36.2002,36.125,36.1919,70494.0
2019-06-25 14:40:00,43.29,43.34,43.27,43.3,72159.0,36.1919,36.2337,36.1752,36.2002,72159.0
2019-06-25 14:45:00,43.3,43.31,43.29,43.3,46847.0,36.2002,36.2086,36.1919,36.2002,46847.0
2019-06-25 14:50:00,43.3,43.37,43.26,43.35,113717.0,36.2002,36.2588,36.1668,36.242,113717.0
2019-06-25 14:55:00,43.35,43.44,43.35,43.41,71034.0,36.242,36.3173,36.242,36.2922,71034.0
2019-06-25 15:00:00,43.41,43.42,43.36,43.4,45996.0,36.2922,36.3006,36.2504,36.2838,45996.0
2019-06-25 15:05:00,43.39,43.48,43.39,43.48,60448.0,36.2755,36.3507,36.2755,36.3507,60448.0
2019-06-25 15:10:00,43.48,43.49,43.39,43.41,75034.0,36.3507,36.3591,36.2755,36.2922,75034.0
2019-06-25 15:15:00,43.41,43.42,43.38,43.42,45956.0,36.2922,36.3006,36.2671,36.3006,45956.0
2019-06-25 15:20:00,43.41,43.51,43.41,43.48,76601.0,36.2922,36.3758,36.2922,36.3507,76601.0
2019-06-25 15:25:00,43.48,43.51,43.46,43.47,49187.0,36.3507,36.3758,36.334,36.3424,49187.0
2019-06-25 15:30:00,43.46,43.48,43.44,43.48,95046.0,36.334,36.3507,36.3173,36.3507,95046.0
2019-06-25 15:35:00,43.48,43.53,43.47,43.51,67537.0,36.3507,36.3925,36.3424,36.3758,67537.0
2019-06-25 15:40:00,43.51,43.51,43.45,43.48,67820.0,36.3758,36.3758,36.3256,36.3507,67820.0
2019-06-25 15:45:00,43.48,43.53,43.45,43.5,92188.0,36.3507,36.3925,36.3256,36.3674,92188.0
2019-06-25 15:50:00,43.5,43.5,43.41,43.43,173222.0,36.3674,36.3674,36.2922,36.3089,173222.0
2019-06-25 15:55:00,43.43,43.49,43.41,43.44,351258.0,36.3089,36.3591,36.2922,36.3173,351258.0
2019-06-26 09:30:00,43.48,43.58,43.03,43.04,61976.0,36.3507,36.4343,35.9745,35.9829,61976.0
2019-06-26 09:35:00,43.05,43.16,42.9,43.09,181772.0,35.9912,36.0832,35.8658,36.0247,181772.0
2019-06-26 09:40:00,43.09,43.1,43.01,43.01,76644.0,36.0247,36.033,35.9578,35.9578,76644.0
2019-06-26 09:45:00,43.01,43.05,42.96,42.97,96937.0,35.9578,35.9912,35.916,35.9244,96937.0
2019-06-26 09:50:00,42.97,43.04,42.93,42.98,34329.0,35.9244,35.9829,35.8909,35.9327,34329.0
2019-06-26 09:55:00,42.97,43.05,42.96,43.05,48961.0,35.9244,35.9912,35.916,35.9912,48961.0
2019-06-26 10:00:00,43.06,43.13,43.03,43.13,39930.0,35.9996,36.0581,35.9745,36.0581,39930.0
2019-06-26 10:05:00,43.12,43.12,43.02,43.09,32372.0,36.0498,36.0498,35.9662,36.0247,32372.0
2019-06-26 10:10:00,43.09,43.14,43.08,43.09,59330.0,36.0247,36.0665,36.0163,36.0247,59330.0
2019-06-26 10:15:00,43.1,43.2,43.07,43.18,45873.0,36.033,36.1166,36.008,36.0999,45873.0
2019-06-26 10:20:00,43.18,43.22,43.16,43.16,36081.0,36.0999,36.1334,36.0832,36.0832,36081.0
2019-06-26 10:25:00,43.15,43.23,43.15,43.23,33685.0,36.0748,36.1417,36.0748,36.1417,33685.0
2019-06-26 10:30:00,43.23,43.29,43.19,43.19,29014.0,36.1417,36.1919,36.1083,36.1083,29014.0
2019-06-26 10:35:00,43.2,43.22,43.15,43.15,28274.0,36.1166,36.1334,36.0748,36.0748,28274.0
2019-06-26 10:40:00,43.15,43.17,43.12,43.12,15870.0,36.0748,36.0916,36.0498,36.0498,15870.0
2019-06-26 10:45:00,43.12,43.14,43.08,43.13,33292.0,36.0498,36.0665,36.0163,36.0581,33292.0
2019-06-26 10:50:00,43.13,43.16,43.06,43.08,20462.0,36.0581,36.0832,35.9996,36.0163,20462.0
2019-06-26 10:55:00,43.07,43.14,43.05,43.14,20998.0,36.008,36.0665,35.9912,36.0665,20998.0
2019-06-26 11:00:00,43.13,43.27,43.13,43.26,23890.0,36.0581,36.1752,36.0581,36.1668,23890.0
2019-06-26 11:05:00,43.25,43.25,43.18,43.21,25741.0,36.1584,36.1584,36.0999,36.125,25741.0
2019-06-26 11:10:00,43.21,43.21,43.1,43.11,39636.0,36.125,36.125,36.033,36.0414,39636.0
2019-06-26 11:15:00,43.11,43.19,43.11,43.15,47062.0,36.0414,36.1083,36.0414,36.0748,47062.0
2019-06-26 11:20:00,43.14,43.16,43.09,43.14,16181.0,36.0665,36.0832,36.0247,36.0665,16181.0
2019-06-26 11:25:00,43.14,43.15,43.06,43.1,15032.0,36.0665,36.0748,35.9996,36.033,15032.0
2019-06-26 11:30:00,43.09,43.19,43.09,43.13,21454.0,36.0247,36.1083,36.0247,36.0581,21454.0
2019-06-26 11:35:00,43.13,43.13,43.08,43.08,22240.0,36.0581,36.0581,36.0163,36.0163,22240.0
2019-06-26 11:40:00,43.09,43.09,43.01,43.01,20180.0,36.0247,36.0247,35.9578,35.9578,20180.0
2019-06-26 11:45:00,43.02,43.09,43.01,43.08,13169.0,35.9662,36.0247,35.9578,36.0163,13169.0
2019-06-26 11:50:00,43.09,43.09,43.02,43.02,13003.0,36.0247,36.0247,35.9662,35.9662,13003.0
2019-06-26 11:55:00,43.03,43.12,43.02,43.11,20494.0,35.9745,36.0498,35.9662,36.0414,20494.0
2019-06-26 12:00:00,43.11,43.12,43.06,43.07,14283.0,36.0414,36.0498,35.9996,36.008,14283.0
2019-06-26 12:05:00,43.07,43.12,43.06,43.12,10501.0,36.008,36.0498,35.9996,36.0498,10501.0
2019-06-26 12:10:00,43.11,43.13,43.09,43.1,16210.0,36.0414,36.0581,36.0247,36.033,16210.0
2019-06-26 12:15:00,43.1,43.13,43.09,43.13,9971.0,36.033,36.0581,36.0247,36.0581,9971.0
2019-06-26 12:20:00,43.13,43.16,43.06,43.07,30952.0,36.0581,36.0832,35.9996,36.008,30952.0
2019-06-26 12:25:00,43.07,43.14,43.06,43.14,22364.0,36.008,36.0665,35.9996,36.0665,22364.0
2019-06-26 12:30:00,43.14,43.17,43.09,43.11,17274.0,36.0665,36.0916,36.0247,36.0414,17274.0
2019-06-26 12:35:00,43.11,43.11,43.04,43.04,122542.0,36.0414,36.0414,35.9829,35.9829,122542.0
2019-06-26 12:40:00,43.04,43.12,43.02,43.11,23287.0,35.9829,36.0498,35.9662,36.0414,23287.0
2019-06-26 12:45:00,43.12,43.12,43.07,43.07,27708.0,36.0498,36.0498,36.008,36.008,27708.0
2019-06-26 12:50:00,43.06,43.07,43.03,43.04,62039.0,35.9996,36.008,35.9745,35.9829,62039.0
2019-06-26 12:55:00,43.05,43.06,43.03,43.03,30075.0,35.9912,35.9996,35.9745,35.9745,30075.0
2019-06-26 13:00:00,43.04,43.06,43.02,43.04,18074.0,35.9829,35.9996,35.9662,35.9829,18074.0
2019-06-26 13:05:00,43.04,43.04,43.0,43.02,16025.0,35.9829,35.9829,35.9494,35.9662,16025.0
2019-06-26 13:10:00,43.02,43.05,43.01,43.02,10096.0,35.9662,35.9912,35.9578,35.9662,10096.0
2019-06-26 13:15:00,43.02,43.05,43.01,43.02,11258.0,35.9662,35.9912,35.9578,35.9662,11258.0
2019-06-26 13:20:00,43.01,43.04,43.01,43.01,12162.0,35.9578,35.9829,35.9578,35.9578,12162.0
2019-06-26 13:25:00,43.02,43.04,43.0,43.01,15051.0,35.9662,35.9829,35.9494,35.9578,15051.0
2019-06-26 13:30:00,43.02,43.03,42.98,43.02,52163.0,35.9662,35.9745,35.9327,35.9662,52163.0
2019-06-26 13:35:00,43.02,43.03,42.99,43.01,30360.0,35.9662,35.9745,35.9411,35.9578,30360.0
2019-06-26 13:40:00,43.01,43.03,42.99,43.02,18024.0,35.9578,35.9745,35.9411,35.9662,18024.0
2019-06-26 13:45:00,43.03,43.04,43.0,43.02,30636.0,35.9745,35.9829,35.9494,35.9662,30636.0
2019-06-26 13:50:00,43.02,43.05,43.01,43.03,25844.0,35.9662,35.9912,35.9578,35.9745,25844.0
2019-06-26 13:55:00,43.03,43.07,43.03,43.05,175324.0,35.9745,36.008,35.9745,35.9912,175324.0
2019-06-26 14:00:00,43.05,43.06,43.0,43.01,25382.0,35.9912,35.9996,35.9494,35.9578,25382.0
2019-06-26 14:05:00,43.0,43.01,42.94,42.96,56640.0,35.9494,35.9578,35.8993,35.916,56640.0
2019-06-26 14:10:00,42.97,42.99,42.95,42.97,47413.0,35.9244,35.9411,35.9076,35.9244,47413.0
2019-06-26 14:15:00,42.97,42.98,42.94,42.96,42402.0,35.9244,35.9327,35.8993,35.916,42402.0
2019-06-26 14:20:00,42.96,42.97,42.93,42.97,31598.0,35.916,35.9244,35.8909,35.9244,31598.0
2019-06-26 14:25:00,42.97,43.01,42.97,42.98,46891.0,35.9244,35.9578,35.9244,35.9327,46891.0
2019-06-26 14:30:00,42.98,42.99,42.95,42.96,48881.0,35.9327,35.9411,35.9076,35.916,48881.0
2019-06-26 14:35:00,42.97,43.0,42.96,42.98,38151.0,35.9244,35.9494,35.916,35.9327,38151.0
2019-06-26 14:40:00,42.98,43.02,42.98,43.02,28488.0,35.9327,35.9662,35.9327,35.9662,28488.0
2019-06-26 14:45:00,43.01,43.16,43.01,43.09,81787.0,35.9578,36.0832,35.9578,36.0247,81787.0
2019-06-26 14:50:00,43.09,43.18,43.09,43.18,27288.0,36.0247,36.0999,36.0247,36.0999,27288.0
2019-06-26 14:55:00,43.18,43.23,43.17,43.21,63777.0,36.0999,36.1417,36.0916,36.125,63777.0
2019-06-26 15:00:00,43.21,43.24,43.2,43.22,38933.0,36.125,36.1501,36.1166,36.1334,38933.0
2019-06-26 15:05:00,43.22,43.22,43.15,43.16,47645.0,36.1334,36.1334,36.0748,36.0832,47645.0
2019-06-26 15:10:00,43.16,43.19,43.13,43.18,47364.0,36.0832,36.1083,36.0581,36.0999,47364.0
2019-06-26 15:15:00,43.18,43.18,43.1,43.14,195714.0,36.0999,36.0999,36.033,36.0665,195714.0
2019-06-26 15:20:00,43.14,43.15,43.1,43.13,33449.0,36.0665,36.0748,36.033,36.0581,33449.0
2019-06-26 15:25:00,43.13,43.17,43.11,43.16,34538.0,36.0581,36.0916,36.0414,36.0832,34538.0
2019-06-26 15:30:00,43.15,43.23,43.14,43.18,55900.0,36.0748,36.1417,36.0665,36.0999,55900.0
2019-06-26 15:35:00,43.17,43.19,43.14,43.19,56565.0,36.0916,36.1083,36.0665,36.1083,56565.0
2019-06-26 15:40:00,43.18,43.2,43.14,43.2,41811.0,36.0999,36.1166,36.0665,36.1166,41811.0
2019-06-26 15:45:00,43.2,43.23,43.15,43.23,74857.0,36.1166,36.1417,36.0748,36.1417,74857.0
2019-06-26 15:50:00,43.23,43.25,43.16,43.21,144125.0,36.1417,36.1584,36.0832,36.125,144125.0
2019-06-26 15:55:00,43.22,43.23,43.1,43.11,380103.0,36.1334,36.1417,36.033,36.0414,380103.0
2019-06-27 09:30:00,43.26,43.31,43.14,43.21,43188.0,36.1668,36.2086,36.0665,36.125,43188.0
2019-06-27 09:35:00,43.23,43.46,43.18,43.41,59834.0,36.1417,36.334,36.0999,36.2922,59834.0
2019-06-27 09:40:00,43.43,43.61,43.42,43.57,29307.0,36.3089,36.4594,36.3006,36.426,29307.0
2019-06-27 09:45:00,43.58,43.68,43.55,43.66,41384.0,36.4343,36.5179,36.4093,36.5012,41384.0
2019-06-27 09:50:00,43.67,43.73,43.67,43.7,23224.0,36.5096,36.5597,36.5096,36.5347,23224.0
2019-06-27 09:55:00,43.7,43.73,43.65,43.66,20751.0,36.5347,36.5597,36.4929,36.5012,20751.0
2019-06-27 10:00:00,43.67,43.69,43.54,43.57,28287.0,36.5096,36.5263,36.4009,36.426,28287.0
2019-06-27 10:05:00,43.56,43.57,43.47,43.51,22272.0,36.4176,36.426,36.3424,36.3758,22272.0
2019-06-27 10:10:00,43.51,43.59,43.47,43.58,17171.0,36.3758,36.4427,36.3424,36.4343,17171.0
2019-06-27 10:15:00,43.58,43.65,43.55,43.65,22590.0,36.4343,36.4929,36.4093,36.4929,22590.0
2019-06-27 10:20:00,43.65,43.69,43.63,43.64,12158.0,36.4929,36.5263,36.4761,36.4845,12158.0
2019-06-27 10:25:00,43.64,43.7,43.59,43.68,123411.0,36.4845,36.5347,36.4427,36.5179,123411.0
2019-06-27 10:30:00,43.69,43.7,43.62,43.62,19592.0,36.5263,36.5347,36.4678,36.4678,19592.0
2019-06-27 10:35:00,43.62,43.68,43.6,43.64,14669.0,36.4678,36.5179,36.4511,36.4845,14669.0
2019-06-27 10:40:00,43.64,43.69,43.63,43.69,25983.0,36.4845,36.5263,36.4761,36.5263,25983.0
2019-06-27 10:45:00,43.68,43.72,43.64,43.65,17043.0,36.5179,36.5514,36.4845,36.4929,17043.0
2019-06-27 10:50:00,43.65,43.76,43.63,43.73,21257.0,36.4929,36.5848,36.4761,36.5597,21257.0
2019-06-27 10:55:00,43.73,43.74,43.67,43.68,17047.0,36.5597,36.5681,36.5096,36.5179,17047.0
2019-06-27 11:00:00,43.68,43.74,43.66,43.72,24586.0,36.5179,36.5681,36.5012,36.5514,24586.0
2019-06-27 11:05:00,43.72,43.75,43.68,43.68,18186.0,36.5514,36.5765,36.5179,36.5179,18186.0
2019-06-27 11:10:00,43.69,43.71,43.66,43.66,20590.0,36.5263,36.543,36.5012,36.5012,20590.0
2019-06-27 11:15:00,43.66,43.68,43.53,43.59,76980.0,36.5012,36.5179,36.3925,36.4427,76980.0
2019-06-27 11:20:00,43.6,43.65,43.56,43.63,54834.0,36.4511,36.4929,36.4176,36.4761,54834.0
2019-06-27 11:25:00,43.62,43.73,43.61,43.73,30235.0,36.4678,36.5597,36.4594,36.5597,30235.0
2019-06-27 11:30:00,43.72,43.72,43.62,43.63,23097.0,36.5514,36.5514,36.4678,36.4761,23097.0
2019-06-27 11:35:00,43.62,43.73,43.61,43.69,17036.0,36.4678,36.5597,36.4594,36.5263,17036.0
2019-06-27 11:40:00,43.7,43.75,43.69,43.75,17845.0,36.5347,36.5765,36.5263,36.5765,17845.0
2019-06-27 11:45:00,43.74,43.74,43.69,43.72,15147.0,36.5681,36.5681,36.5263,36.5514,15147.0
2019-06-27 11:50:00,43.72,43.74,43.68,43.68,13425.0,36.5514,36.5681,36.5179,36.5179,13425.0
2019-06-27 11:55:00,43.69,43.7,43.63,43.64,31209.0,36.5263,36.5347,36.4761,36.4845,31209.0
2019-06-27 12:00:00,43.64,43.68,43.63,43.66,21412.0,36.4845,36.5179,36.4761,36.5012,21412.0
2019-06-27 12:05:00,43.66,43.71,43.65,43.7,19156.0,36.5012,36.543,36.4929,36.5347,19156.0
2019-06-27 12:10:00,43.69,43.73,43.68,43.69,20356.0,36.5263,36.5597,36.5179,36.5263,20356.0
2019-06-27 12:15:00,43.7,43.73,43.69,43.71,16037.0,36.5347,36.5597,36.5263,36.543,16037.0
2019-06-27 12:20:00,43.71,43.71,43.68,43.7,8476.0,36.543,36.543,36.5179,36.5347,8476.0
2019-06-27 12:25:00,43.7,43.7,43.67,43.69,7144.0,36.5347,36.5347,36.5096,36.5263,7144.0
2019-06-27 12:30:00,43.69,43.72,43.67,43.72,10452.0,36.5263,36.5514,36.5096,36.5514,10452.0
2019-06-27 12:35:00,43.73,43.78,43.72,43.77,14796.0,36.5597,36.6015,36.5514,36.5932,14796.0
2019-06-27 12:40:00,43.77,43.78,43.72,43.76,28869.0,36.5932,36.6015,36.5514,36.5848,28869.0
2019-06-27 12:45:00,43.75,43.76,43.72,43.76,18935.0,36.5765,36.5848,36.5514,36.5848,18935.0
2019-06-27 12:50:00,43.76,43.77,43.71,43.72,5967.0,36.5848,36.5932,36.543,36.5514,5967.0
2019-06-27 12:55:00,43.72,43.72,43.69,43.71,7092.0,36.5514,36.5514,36.5263,36.543,7092.0
2019-06-27 13:00:00,43.71,43.73,43.69,43.73,10358.0,36.543,36.5597,36.5263,36.5597,10358.0
2019-06-27 13:05:00,43.73,43.74,43.72,43.74,8153.0,36.5597,36.5681,36.5514,36.5681,8153.0
2019-06-27 13:10:00,43.74,43.75,43.72,43.73,10701.0,36.5681,36.5765,36.5514,36.5597,10701.0
2019-06-27 13:15:00,43.73,43.75,43.71,43.71,8892.0,36.5597,36.5765,36.543,36.543,8892.0
2019-06-27 13:20:00,43.7,43.74,43.7,43.73,9167.0,36.5347,36.5681,36.5347,36.5597,9167.0
2019-06-27 13:25:00,43.73,43.76,43.72,43.72,13868.0,36.5597,36.5848,36.5514,36.5514,13868.0
2019-06-27 13:30:00,43.73,43.76,43.72,43.76,10278.0,36.5597,36.5848,36.5514,36.5848,10278.0
2019-06-27 13:35:00,43.76,43.77,43.65,43.7,115137.0,36.5848,36.5932,36.4929,36.5347,115137.0
2019-06-27 13:40:00,43.7,43.7,43.63,43.66,19795.0,36.5347,36.5347,36.4761,36.5012,19795.0
2019-06-27 13:45:00,43.66,43.67,43.62,43.63,17195.0,36.5012,36.5096,36.4678,36.4761,17195.0
2019-06-27 13:50:00,43.62,43.66,43.61,43.62,16962.0,36.4678,36.5012,36.4594,36.4678,16962.0
2019-06-27 13:55:00,43.63,43.64,43.62,43.62,14489.0,36.4761,36.4845,36.4678,36.4678,14489.0
2019-06-27 14:00:00,43.62,43.66,43.6,43.65,19724.0,36.4678,36.5012,36.4511,36.4929,19724.0
2019-06-27 14:05:00,43.66,43.67,43.64,43.65,9623.0,36.5012,36.5096,36.4845,36.4929,9623.0
2019-06-27 14:10:00,43.65,43.65,43.6,43.61,12716.0,36.4929,36.4929,36.4511,36.4594,12716.0
2019-06-27 14:15:00,43.6,43.66,43.58,43.65,29943.0,36.4511,36.5012,36.4343,36.4929,29943.0
2019-06-27 14:20:00,43.66,43.66,43.61,43.64,10136.0,36.5012,36.5012,36.4594,36.4845,10136.0
2019-06-27 14:25:00,43.64,43.64,43.62,43.64,14975.0,36.4845,36.4845,36.4678,36.4845,14975.0
2019-06-27 14:30:00,43.64,43.65,43.55,43.55,44758.0,36.4845,36.4929,36.4093,36.4093,44758.0
2019-06-27 14:35:00,43.56,43.56,43.51,43.52,10236.0,36.4176,36.4176,36.3758,36.3842,10236.0
2019-06-27 14:40:00,43.51,43.52,43.47,43.51,23821.0,36.3758,36.3842,36.3424,36.3758,23821.0
2019-06-27 14:45:00,43.5,43.5,43.47,43.48,11991.0,36.3674,36.3674,36.3424,36.3507,11991.0
2019-06-27 14:50:00,43.48,43.48,43.44,43.47,15646.0,36.3507,36.3507,36.3173,36.3424,15646.0
2019-06-27 14:55:00,43.47,43.49,43.45,43.46,14132.0,36.3424,36.3591,36.3256,36.334,14132.0
2019-06-27 15:00:00,43.46,43.49,43.45,43.46,18815.0,36.334,36.3591,36.3256,36.334,18815.0
2019-06-27 15:05:00,43.45,43.51,43.45,43.49,14988.0,36.3256,36.3758,36.3256,36.3591,14988.0
2019-06-27 15:10:00,43.5,43.52,43.49,43.52,13654.0,36.3674,36.3842,36.3591,36.3842,13654.0
2019-06-27 15:15:00,43.52,43.52,43.42,43.47,74062.0,36.3842,36.3842,36.3006,36.3424,74062.0
2019-06-27 15:20:00,43.47,43.47,43.42,43.42,23232.0,36.3424,36.3424,36.3006,36.3006,23232.0
2019-06-27 15:25:00,43.43,43.46,43.42,43.45,21255.0,36.3089,36.334,36.3006,36.3256,21255.0
2019-06-27 15:30:00,43.44,43.47,43.4,43.46,37278.0,36.3173,36.3424,36.2838,36.334,37278.0
2019-06-27 15:35:00,43.46,43.47,43.42,43.44,98603.0,36.334,36.3424,36.3006,36.3173,98603.0
2019-06-27 15:40:00,43.44,43.47,43.43,43.45,63868.0,36.3173,36.3424,36.3089,36.3256,63868.0
2019-06-27 15:45:00,43.44,43.45,43.39,43.4,61531.0,36.3173,36.3256,36.2755,36.2838,61531.0
2019-06-27 15:50:00,43.41,43.48,43.41,43.45,113697.0,36.2922,36.3507,36.2922,36.3256,113697.0
2019-06-27 15:55:00,43.45,43.46,43.37,43.38,309520.0,36.3256,36.334,36.2588,36.2671,309520.0
2019-06-28 09:30:00,44.0,44.48,44.0,44.44,159128.0,36.7855,37.1868,36.7855,37.1533,159128.0
2019-06-28 09:35:00,44.44,44.56,44.37,44.5,78951.0,37.1533,37.2536,37.0948,37.2035,78951.0
2019-06-28 09:40:00,44.5,44.53,44.18,44.29,52200.0,37.2035,37.2286,36.936,37.0279,52200.0
2019-06-28 09:45:00,44.27,44.3,44.17,44.17,48717.0,37.0112,37.0363,36.9276,36.9276,48717.0
2019-06-28 09:50:00,44.19,44.22,44.12,44.18,36014.0,36.9443,36.9694,36.8858,36.936,36014.0
2019-06-28 09:55:00,44.19,44.22,44.11,44.12,42053.0,36.9443,36.9694,36.8774,36.8858,42053.0
2019-06-28 10:00:00,44.14,44.19,44.03,44.09,48864.0,36.9025,36.9443,36.8105,36.8607,48864.0
2019-06-28 10:05:00,44.1,44.11,44.04,44.1,77457.0,36.8691,36.8774,36.8189,36.8691,77457.0
2019-06-28 10:10:00,44.09,44.16,44.07,44.1,65429.0,36.8607,36.9192,36.844,36.8691,65429.0
2019-06-28 10:15:00,44.08,44.09,44.02,44.05,31663.0,36.8523,36.8607,36.8022,36.8273,31663.0
2019-06-28 10:20:00,44.04,44.04,43.95,43.98,40315.0,36.8189,36.8189,36.7437,36.7687,40315.0
2019-06-28 10:25:00,43.97,43.97,43.85,43.91,68747.0,36.7604,36.7604,36.6601,36.7102,68747.0
2019-06-28 10:30:00,43.91,43.93,43.8,43.86,58008.0,36.7102,36.7269,36.6183,36.6684,58008.0
2019-06-28 10:35:00,43.85,43.89,43.83,43.86,67188.0,36.6601,36.6935,36.6433,36.6684,67188.0
2019-06-28 10:40:00,43.86,43.89,43.83,43.84,58292.0,36.6684,36.6935,36.6433,36.6517,58292.0
2019-06-28 10:45:00,43.84,43.9,43.77,43.89,40316.0,36.6517,36.7019,36.5932,36.6935,40316.0
2019-06-28 10:50:00,43.89,43.95,43.86,43.87,87874.0,36.6935,36.7437,36.6684,36.6768,87874.0
2019-06-28 10:55:00,43.87,43.92,43.83,43.91,35483.0,36.6768,36.7186,36.6433,36.7102,35483.0
2019-06-28 11:00:00,43.92,43.97,43.9,43.93,20291.0,36.7186,36.7604,36.7019,36.7269,20291.0
2019-06-28 11:05:00,43.94,43.94,43.87,43.91,26359.0,36.7353,36.7353,36.6768,36.7102,26359.0
2019-06-28 11:10:00,43.9,43.9,43.82,43.83,37936.0,36.7019,36.7019,36.635,36.6433,37936.0
2019-06-28 11:15:00,43.83,43.98,43.82,43.97,44072.0,36.6433,36.7687,36.635,36.7604,44072.0
2019-06-28 11:20:00,43.97,43.97,43.92,43.93,12904.0,36.7604,36.7604,36.7186,36.7269,12904.0
2019-06-28 11:25:00,43.94,44.0,43.94,43.98,56648.0,36.7353,36.7855,36.7353,36.7687,56648.0
2019-06-28 11:30:00,43.98,44.09,43.97,44.08,28935.0,36.7687,36.8607,36.7604,36.8523,28935.0
2019-06-28 11:35:00,44.08,44.1,44.05,44.05,38880.0,36.8523,36.8691,36.8273,36.8273,38880.0
2019-06-28 11:40:00,44.05,44.12,44.03,44.11,22371.0,36.8273,36.8858,36.8105,36.8774,22371.0
2019-06-28 11:45:00,44.12,44.15,44.1,44.13,27498.0,36.8858,36.9109,36.8691,36.8942,27498.0
2019-06-28 11:50:00,44.12,44.2,44.11,44.19,27790.0,36.8858,36.9527,36.8774,36.9443,27790.0
2019-06-28 11:55:00,44.19,44.21,44.15,44.15,30368.0,36.9443,36.961,36.9109,36.9109,30368.0
2019-06-28 12:00:00,44.15,44.24,44.13,44.23,75408.0,36.9109,36.9861,36.8942,36.9778,75408.0
2019-06-28 12:05:00,44.23,44.23,44.11,44.15,35848.0,36.9778,36.9778,36.8774,36.9109,35848.0
2019-06-28 12:10:00,44.15,44.17,44.1,44.15,71580.0,36.9109,36.9276,36.8691,36.9109,71580.0
2019-06-28 12:15:00,44.15,44.17,44.09,44.15,33053.0,36.9109,36.9276,36.8607,36.9109,33053.0
2019-06-28 12:20:00,44.15,44.21,44.14,44.18,31635.0,36.9109,36.961,36.9025,36.936,31635.0
2019-06-28 12:25:00,44.19,44.2,44.17,44.19,19250.0,36.9443,36.9527,36.9276,36.9443,19250.0
2019-06-28 12:30:00,44.2,44.27,44.17,44.27,16282.0,36.9527,37.0112,36.9276,37.0112,16282.0
2019-06-28 12:35:00,44.26,44.26,44.2,44.21,24636.0,37.0028,37.0028,36.9527,36.961,24636.0
2019-06-28 12:40:00,44.21,44.22,44.16,44.16,23569.0,36.961,36.9694,36.9192,36.9192,23569.0
2019-06-28 12:45:00,44.15,44.16,44.12,44.13,21252.0,36.9109,36.9192,36.8858,36.8942,21252.0
2019-06-28 12:50:00,44.13,44.13,44.03,44.03,38825.0,36.8942,36.8942,36.8105,36.8105,38825.0
2019-06-28 12:55:00,44.02,44.1,44.02,44.09,24510.0,36.8022,36.8691,36.8022,36.8607,24510.0
2019-06-28 13:00:00,44.09,44.1,44.03,44.04,29156.0,36.8607,36.8691,36.8105,36.8189,29156.0
2019-06-28 13:05:00,44.05,44.06,44.02,44.03,37057.0,36.8273,36.8356,36.8022,36.8105,37057.0
2019-06-28 13:10:00,44.03,44.03,43.99,44.02,21133.0,36.8105,36.8105,36.7771,36.8022,21133.0
2019-06-28 13:15:00,44.02,44.06,44.0,44.06,26823.0,36.8022,36.8356,36.7855,36.8356,26823.0
2019-06-28 13:20:00,44.06,44.09,44.05,44.07,38970.0,36.8356,36.8607,36.8273,36.844,38970.0
2019-06-28 13:25:00,44.08,44.09,44.05,44.06,16794.0,36.8523,36.8607,36.8273,36.8356,16794.0
2019-06-28 13:30:00,44.07,44.08,44.04,44.05,12492.0,36.844,36.8523,36.8189,36.8273,12492.0
2019-06-28 13:35:00,44.05,44.07,44.04,44.06,17470.0,36.8273,36.844,36.8189,36.8356,17470.0
2019-06-28 13:40:00,44.07,44.07,44.03,44.03,25833.0,36.844,36.844,36.8105,36.8105,25833.0
2019-06-28 13:45:00,44.04,44.06,44.01,44.05,23942.0,36.8189,36.8356,36.7938,36.8273,23942.0
2019-06-28 13:50:00,44.04,44.06,44.01,44.01,57871.0,36.8189,36.8356,36.7938,36.7938,57871.0
2019-06-28 13:55:00,44.01,44.06,43.99,44.05,25872.0,36.7938,36.8356,36.7771,36.8273,25872.0
2019-06-28 14:00:00,44.06,44.06,44.01,44.05,28916.0,36.8356,36.8356,36.7938,36.8273,28916.0
2019-06-28 14:05:00,44.05,44.08,44.05,44.07,22418.0,36.8273,36.8523,36.8273,36.844,22418.0
2019-06-28 14:10:00,44.06,44.08,44.03,44.05,23087.0,36.8356,36.8523,36.8105,36.8273,23087.0
2019-06-28 14:15:00,44.05,44.06,44.02,44.05,28722.0,36.8273,36.8356,36.8022,36.8273,28722.0
2019-06-28 14:20:00,44.04,44.05,44.02,44.04,16139.0,36.8189,36.8273,36.8022,36.8189,16139.0
2019-06-28 14:25:00,44.05,44.05,44.02,44.03,18016.0,36.8273,36.8273,36.8022,36.8105,18016.0
2019-06-28 14:30:00,44.04,44.06,44.02,44.03,22668.0,36.8189,36.8356,36.8022,36.8105,22668.0
2019-06-28 14:35:00,44.04,44.05,44.0,44.0,19781.0,36.8189,36.8273,36.7855,36.7855,19781.0
2019-06-28 14:40:00,44.01,44.02,43.95,43.95,22212.0,36.7938,36.8022,36.7437,36.7437,22212.0
2019-06-28 14:45:00,43.96,43.99,43.93,43.97,36624.0,36.752,36.7771,36.7269,36.7604,36624.0
2019-06-28 14:50:00,43.97,43.97,43.89,43.91,47448.0,36.7604,36.7604,36.6935,36.7102,47448.0
2019-06-28 14:55:00,43.91,43.92,43.87,43.89,44665.0,36.7102,36.7186,36.6768,36.6935,44665.0
2019-06-28 15:00:00,43.89,43.89,43.84,43.84,31896.0,36.6935,36.6935,36.6517,36.6517,31896.0
2019-06-28 15:05:00,43.84,43.88,43.82,43.87,45418.0,36.6517,36.6851,36.635,36.6768,45418.0
2019-06-28 15:10:00,43.87,43.87,43.82,43.87,64187.0,36.6768,36.6768,36.635,36.6768,64187.0
2019-06-28 15:15:00,43.86,43.97,43.86,43.94,50573.0,36.6684,36.7604,36.6684,36.7353,50573.0
2019-06-28 15:20:00,43.94,43.95,43.92,43.93,24846.0,36.7353,36.7437,36.7186,36.7269,24846.0
2019-06-28 15:25:00,43.93,43.94,43.9,43.9,39390.0,36.7269,36.7353,36.7019,36.7019,39390.0
2019-06-28 15:30:00,43.9,43.98,43.88,43.95,60485.0,36.7019,36.7687,36.6851,36.7437,60485.0
2019-06-28 15:35:00,43.95,44.0,43.92,44.0,56140.0,36.7437,36.7855,36.7186,36.7855,56140.0
2019-06-28 15:40:00,44.0,44.05,43.97,44.05,83722.0,36.7855,36.8273,36.7604,36.8273,83722.0
2019-06-28 15:45:00,44.05,44.07,43.95,44.03,74975.0,36.8273,36.844,36.7437,36.8105,74975.0
2019-06-28 15:50:00,44.03,44.11,43.99,44.09,201166.0,36.8105,36.8774,36.7771,36.8607,201166.0
2019-06-28 15:55:00,44.08,44.15,44.01,44.13,650478.0,36.8523,36.9109,36.7938,36.8942,650478.0
2019-07-01 09:30:00,44.92,44.98,44.72,44.76,100662.0,37.5546,37.6048,37.3874,37.4209,100662.0
2019-07-01 09:35:00,44.75,44.9,44.66,44.88,28831.0,37.4125,37.5379,37.3372,37.5212,28831.0
2019-07-01 09:40:00,44.91,44.92,44.74,44.75,28621.0,37.5463,37.5546,37.4041,37.4125,28621.0
2019-07-01 09:45:00,44.74,44.75,44.6,44.61,34055.0,37.4041,37.4125,37.2871,37.2954,34055.0
2019-07-01 09:50:00,44.62,44.64,44.52,44.55,33780.0,37.3038,37.3205,37.2202,37.2453,33780.0
2019-07-01 09:55:00,44.54,44.56,44.45,44.47,27347.0,37.2369,37.2536,37.1617,37.1784,27347.0
2019-07-01 10:00:00,44.51,44.61,44.51,44.52,48461.0,37.2118,37.2954,37.2118,37.2202,48461.0
2019-07-01 10:05:00,44.52,44.53,44.44,44.46,29993.0,37.2202,37.2286,37.1533,37.17,29993.0
2019-07-01 10:10:00,44.46,44.5,44.4,44.47,36058.0,37.17,37.2035,37.1199,37.1784,36058.0
2019-07-01 10:15:00,44.47,44.5,44.45,44.49,31524.0,37.1784,37.2035,37.1617,37.1951,31524.0
2019-07-01 10:20:00,44.48,44.55,44.41,44.42,30812.0,37.1868,37.2453,37.1282,37.1366,30812.0
2019-07-01 10:25:00,44.41,44.45,44.35,44.37,48194.0,37.1282,37.1617,37.0781,37.0948,48194.0
2019-07-01 10:30:00,44.38,44.38,44.25,44.28,86051.0,37.1032,37.1032,36.9945,37.0196,86051.0
2019-07-01 10:35:00,44.27,44.41,44.26,44.39,72508.0,37.0112,37.1282,37.0028,37.1115,72508.0
2019-07-01 10:40:00,44.4,44.47,44.39,44.43,35318.0,37.1199,37.1784,37.1115,37.145,35318.0
2019-07-01 10:45:00,44.44,44.51,44.42,44.46,24020.0,37.1533,37.2118,37.1366,37.17,24020.0
2019-07-01 10:50:00,44.46,44.48,44.42,44.44,44414.0,37.17,37.1868,37.1366,37.1533,44414.0
2019-07-01 10:55:00,44.45,44.49,44.4,44.4,54255.0,37.1617,37.1951,37.1199,37.1199,54255.0
2019-07-01 11:00:00,44.4,44.49,44.4,44.46,43233.0,37.1199,37.1951,37.1199,37.17,43233.0
2019-07-01 11:05:00,44.47,44.47,44.38,44.38,50769.0,37.1784,37.1784,37.1032,37.1032,50769.0
2019-07-01 11:10:00,44.39,44.49,44.38,44.48,36371.0,37.1115,37.1951,37.1032,37.1868,36371.0
2019-07-01 11:15:00,44.47,44.51,44.47,44.51,29611.0,37.1784,37.2118,37.1784,37.2118,29611.0
2019-07-01 11:20:00,44.51,44.52,44.41,44.43,42409.0,37.2118,37.2202,37.1282,37.145,42409.0
2019-07-01 11:25:00,44.43,44.46,44.33,44.37,45065.0,37.145,37.17,37.0614,37.0948,45065.0
2019-07-01 11:30:00,44.38,44.43,44.37,44.43,15870.0,37.1032,37.145,37.0948,37.145,15870.0
2019-07-01 11:35:00,44.43,44.44,44.38,44.43,20252.0,37.145,37.1533,37.1032,37.145,20252.0
2019-07-01 11:40:00,44.43,44.44,44.38,44.42,16077.0,37.145,37.1533,37.1032,37.1366,16077.0
2019-07-01 11:45:00,44.42,44.43,44.37,44.38,16651.0,37.1366,37.145,37.0948,37.1032,16651.0
2019-07-01 11:50:00,44.39,44.41,44.38,44.39,22340.0,37.1115,37.1282,37.1032,37.1115,22340.0
2019-07-01 11:55:00,44.4,44.48,44.38,44.47,43036.0,37.1199,37.1868,37.1032,37.1784,43036.0
2019-07-01 12:00:00,44.47,44.49,44.42,44.43,22986.0,37.1784,37.1951,37.1366,37.145,22986.0
2019-07-01 12:05:00,44.43,44.44,44.4,44.41,14339.0,37.145,37.1533,37.1199,37.1282,14339.0
2019-07-01 12:10:00,44.42,44.45,44.42,44.44,17345.0,37.1366,37.1617,37.1366,37.1533,17345.0
2019-07-01 12:15:00,44.45,44.47,44.4,44.41,25693.0,37.1617,37.1784,37.1199,37.1282,25693.0
2019-07-01 12:20:00,44.41,44.43,44.39,44.39,25153.0,37.1282,37.145,37.1115,37.1115,25153.0
2019-07-01 12:25:00,44.4,44.42,44.38,44.41,25512.0,37.1199,37.1366,37.1032,37.1282,25512.0
2019-07-01 12:30:00,44.4,44.44,44.38,44.44,27577.0,37.1199,37.1533,37.1032,37.1533,27577.0
2019-07-01 12:35:00,44.44,44.51,44.43,44.49,34428.0,37.1533,37.2118,37.145,37.1951,34428.0
2019-07-01 12:40:00,44.48,44.49,44.45,44.46,20142.0,37.1868,37.1951,37.1617,37.17,20142.0
2019-07-01 12:45:00,44.46,44.47,44.42,44.44,23134.0,37.17,37.1784,37.1366,37.1533,23134.0
2019-07-01 12:50:00,44.44,44.45,44.41,44.44,24556.0,37.1533,37.1617,37.1282,37.1533,24556.0
2019-07-01 12:55:00,44.44,44.45,44.41,44.45,17588.0,37.1533,37.1617,37.1282,37.1617,17588.0
2019-07-01 13:00:00,44.44,44.45,44.35,44.36,47265.0,37.1533,37.1617,37.0781,37.0864,47265.0
2019-07-01 13:05:00,44.36,44.41,44.33,44.38,59622.0,37.0864,37.1282,37.0614,37.1032,59622.0
2019-07-01 13:10:00,44.37,44.37,44.22,44.25,75930.0,37.0948,37.0948,36.9694,36.9945,75930.0
2019-07-01 13:15:00,44.24,44.29,44.24,44.26,38241.0,36.9861,37.0279,36.9861,37.0028,38241.0
2019-07-01 13:20:00,44.25,44.27,44.21,44.22,66543.0,36.9945,37.0112,36.961,36.9694,66543.0
2019-07-01 13:25:00,44.22,44.27,44.22,44.27,20965.0,36.9694,37.0112,36.9694,37.0112,20965.0
2019-07-01 13:30:00,44.27,44.28,44.25,44.27,20332.0,37.0112,37.0196,36.9945,37.0112,20332.0
2019-07-01 13:35:00,44.27,44.33,44.27,44.27,23578.0,37.0112,37.0614,37.0112,37.0112,23578.0
2019-07-01 13:40:00,44.27,44.3,44.22,44.3,29590.0,37.0112,37.0363,36.9694,37.0363,29590.0
2019-07-01 13:45:00,44.29,44.32,44.28,44.29,18775.0,37.0279,37.053,37.0196,37.0279,18775.0
2019-07-01 13:50:00,44.29,44.29,44.27,44.29,9003.0,37.0279,37.0279,37.0112,37.0279,9003.0
2019-07-01 13:55:00,44.3,44.32,44.28,44.31,11805.0,37.0363,37.053,37.0196,37.0446,11805.0
2019-07-01 14:00:00,44.31,44.31,44.23,44.24,26108.0,37.0446,37.0446,36.9778,36.9861,26108.0
2019-07-01 14:05:00,44.24,44.28,44.22,44.27,16758.0,36.9861,37.0196,36.9694,37.0112,16758.0
2019-07-01 14:10:00,44.26,44.3,44.26,44.3,23631.0,37.0028,37.0363,37.0028,37.0363,23631.0
2019-07-01 14:15:00,44.29,44.32,44.25,44.26,25961.0,37.0279,37.053,36.9945,37.0028,25961.0
2019-07-01 14:20:00,44.27,44.28,44.25,44.25,33963.0,37.0112,37.0196,36.9945,36.9945,33963.0
2019-07-01 14:25:00,44.24,44.27,44.22,44.27,27535.0,36.9861,37.0112,36.9694,37.0112,27535.0
2019-07-01 14:30:00,44.27,44.31,44.24,44.3,58507.0,37.0112,37.0446,36.9861,37.0363,58507.0
2019-07-01 14:35:00,44.3,44.31,44.24,44.27,21974.0,37.0363,37.0446,36.9861,37.0112,21974.0
2019-07-01 14:40:00,44.28,44.29,44.25,44.27,25952.0,37.0196,37.0279,36.9945,37.0112,25952.0
2019-07-01 14:45:00,44.27,44.31,44.26,44.28,23687.0,37.0112,37.0446,37.0028,37.0196,23687.0
2019-07-01 14:50:00,44.29,44.32,44.28,44.29,117595.0,37.0279,37.053,37.0196,37.0279,117595.0
2019-07-01 14:55:00,44.3,44.3,44.23,44.24,22774.0,37.0363,37.0363,36.9778,36.9861,22774.0
2019-07-01 15:00:00,44.23,44.26,44.22,44.25,29846.0,36.9778,37.0028,36.9694,36.9945,29846.0
2019-07-01 15:05:00,44.25,44.26,44.23,44.26,28320.0,36.9945,37.0028,36.9778,37.0028,28320.0
2019-07-01 15:10:00,44.26,44.36,44.25,44.34,48473.0,37.0028,37.0864,36.9945,37.0697,48473.0
2019-07-01 15:15:00,44.35,44.38,44.32,44.36,50188.0,37.0781,37.1032,37.053,37.0864,50188.0
2019-07-01 15:20:00,44.37,44.4,44.36,44.4,21171.0,37.0948,37.1199,37.0864,37.1199,21171.0
2019-07-01 15:25:00,44.39,44.42,44.36,44.38,25768.0,37.1115,37.1366,37.0864,37.1032,25768.0
2019-07-01 15:30:00,44.38,44.46,44.37,44.39,85465.0,37.1032,37.17,37.0948,37.1115,85465.0
2019-07-01 15:35:00,44.38,44.43,44.37,44.43,57437.0,37.1032,37.145,37.0948,37.145,57437.0
2019-07-01 15:40:00,44.43,44.46,44.38,44.39,81537.0,37.145,37.17,37.1032,37.1115,81537.0
2019-07-01 15:45:00,44.38,44.46,44.37,44.45,73691.0,37.1032,37.17,37.0948,37.1617,73691.0
2019-07-01 15:50:00,44.45,44.48,44.41,44.46,78153.0,37.1617,37.1868,37.1282,37.17,78153.0
2019-07-01 15:55:00,44.47,44.48,44.4,44.47,399558.0,37.1784,37.1868,37.1199,37.1784,399558.0
2019-07-02 09:30:00,44.47,44.66,44.42,44.59,162850.0,37.1784,37.3372,37.1366,37.2787,162850.0
2019-07-02 09:35:00,44.59,44.74,44.56,44.57,80106.0,37.2787,37.4041,37.2536,37.262,80106.0
2019-07-02 09:40:00,44.58,44.6,44.47,44.47,40705.0,37.2704,37.2871,37.1784,37.1784,40705.0
2019-07-02 09:45:00,44.47,44.5,44.38,44.41,116414.0,37.1784,37.2035,37.1032,37.1282,116414.0
2019-07-02 09:50:00,44.4,44.43,44.33,44.34,37834.0,37.1199,37.145,37.0614,37.0697,37834.0
2019-07-02 09:55:00,44.34,44.37,44.31,44.36,180134.0,37.0697,37.0948,37.0446,37.0864,180134.0
2019-07-02 10:00:00,44.37,44.41,44.35,44.41,97792.0,37.0948,37.1282,37.0781,37.1282,97792.0
2019-07-02 10:05:00,44.41,44.47,44.4,44.43,192677.0,37.1282,37.1784,37.1199,37.145,192677.0
2019-07-02 10:10:00,44.44,44.6,44.43,44.58,52749.0,37.1533,37.2871,37.145,37.2704,52749.0
2019-07-02 10:15:00,44.58,44.69,44.56,44.57,39263.0,37.2704,37.3623,37.2536,37.262,39263.0
2019-07-02 10:20:00,44.57,44.59,44.47,44.52,73147.0,37.262,37.2787,37.1784,37.2202,73147.0
2019-07-02 10:25:00,44.53,44.6,44.5,44.58,21027.0,37.2286,37.2871,37.2035,37.2704,21027.0
2019-07-02 10:30:00,44.59,44.61,44.51,44.52,32716.0,37.2787,37.2954,37.2118,37.2202,32716.0
2019-07-02 10:35:00,44.53,44.55,44.51,44.51,32073.0,37.2286,37.2453,37.2118,37.2118,32073.0
2019-07-02 10:40:00,44.5,44.55,44.47,44.5,59904.0,37.2035,37.2453,37.1784,37.2035,59904.0
2019-07-02 10:45:00,44.5,44.51,44.38,44.4,79200.0,37.2035,37.2118,37.1032,37.1199,79200.0
2019-07-02 10:50:00,44.4,44.43,44.37,44.43,21066.0,37.1199,37.145,37.0948,37.145,21066.0
2019-07-02 10:55:00,44.42,44.44,44.39,44.4,42519.0,37.1366,37.1533,37.1115,37.1199,42519.0
2019-07-02 11:00:00,44.41,44.44,44.38,44.4,32159.0,37.1282,37.1533,37.1032,37.1199,32159.0
2019-07-02 11:05:00,44.4,44.43,44.4,44.43,23948.0,37.1199,37.145,37.1199,37.145,23948.0
2019-07-02 11:10:00,44.43,44.5,44.42,44.47,129429.0,37.145,37.2035,37.1366,37.1784,129429.0
2019-07-02 11:15:00,44.47,44.47,44.41,44.46,26612.0,37.1784,37.1784,37.1282,37.17,26612.0
2019-07-02 11:20:00,44.45,44.46,44.37,44.4,32181.0,37.1617,37.17,37.0948,37.1199,32181.0
2019-07-02 11:25:00,44.4,44.44,44.38,44.41,39051.0,37.1199,37.1533,37.1032,37.1282,39051.0
2019-07-02 11:30:00,44.4,44.4,44.35,44.37,26705.0,37.1199,37.1199,37.0781,37.0948,26705.0
2019-07-02 11:35:00,44.36,44.37,44.3,44.31,24475.0,37.0864,37.0948,37.0363,37.0446,24475.0
2019-07-02 11:40:00,44.3,44.38,44.3,44.34,39233.0,37.0363,37.1032,37.0363,37.0697,39233.0
2019-07-02 11:45:00,44.34,44.42,44.32,44.41,23219.0,37.0697,37.1366,37.053,37.1282,23219.0
2019-07-02 11:50:00,44.4,44.42,44.39,44.4,16235.0,37.1199,37.1366,37.1115,37.1199,16235.0
2019-07-02 11:55:00,44.4,44.43,44.39,44.42,16258.0,37.1199,37.145,37.1115,37.1366,16258.0
2019-07-02 12:00:00,44.42,44.42,44.36,44.37,18657.0,37.1366,37.1366,37.0864,37.0948,18657.0
2019-07-02 12:05:00,44.37,44.42,44.36,44.36,24924.0,37.0948,37.1366,37.0864,37.0864,24924.0
2019-07-02 12:10:00,44.37,44.39,44.34,44.34,28740.0,37.0948,37.1115,37.0697,37.0697,28740.0
2019-07-02 12:15:00,44.34,44.38,44.33,44.38,16040.0,37.0697,37.1032,37.0614,37.1032,16040.0
2019-07-02 12:20:00,44.37,44.39,44.33,44.33,22757.0,37.0948,37.1115,37.0614,37.0614,22757.0
2019-07-02 12:25:00,44.33,44.33,44.19,44.23,51974.0,37.0614,37.0614,36.9443,36.9778,51974.0
2019-07-02 12:30:00,44.23,44.25,44.15,44.18,35446.0,36.9778,36.9945,36.9109,36.936,35446.0
2019-07-02 12:35:00,44.18,44.23,44.17,44.2,38809.0,36.936,36.9778,36.9276,36.9527,38809.0
2019-07-02 12:40:00,44.2,44.22,44.19,44.2,28842.0,36.9527,36.9694,36.9443,36.9527,28842.0
2019-07-02 12:45:00,44.2,44.3,44.19,44.29,16564.0,36.9527,37.0363,36.9443,37.0279,16564.0
2019-07-02 12:50:00,44.29,44.31,44.27,44.29,12297.0,37.0279,37.0446,37.0112,37.0279,12297.0
2019-07-02 12:55:00,44.29,44.32,44.27,44.32,18323.0,37.0279,37.053,37.0112,37.053,18323.0
2019-07-02 13:00:00,44.32,44.36,44.3,44.33,34020.0,37.053,37.0864,37.0363,37.0614,34020.0
2019-07-02 13:05:00,44.34,44.37,44.3,44.34,39759.0,37.0697,37.0948,37.0363,37.0697,39759.0
2019-07-02 13:10:00,44.34,44.36,44.32,44.35,19479.0,37.0697,37.0864,37.053,37.0781,19479.0
2019-07-02 13:15:00,44.35,44.37,44.33,44.36,26795.0,37.0781,37.0948,37.0614,37.0864,26795.0
2019-07-02 13:20:00,44.36,44.4,44.34,44.38,26436.0,37.0864,37.1199,37.0697,37.1032,26436.0
2019-07-02 13:25:00,44.38,44.4,44.37,44.38,13568.0,37.1032,37.1199,37.0948,37.1032,13568.0
2019-07-02 13:30:00,44.38,44.39,44.34,44.38,17262.0,37.1032,37.1115,37.0697,37.1032,17262.0
2019-07-02 13:35:00,44.38,44.42,44.36,44.4,15931.0,37.1032,37.1366,37.0864,37.1199,15931.0
2019-07-02 13:40:00,44.4,44.4,44.36,44.39,127907.0,37.1199,37.1199,37.0864,37.1115,127907.0
2019-07-02 13:45:00,44.39,44.44,44.38,44.44,38784.0,37.1115,37.1533,37.1032,37.1533,38784.0
2019-07-02 13:50:00,44.45,44.48,44.44,44.46,20843.0,37.1617,37.1868,37.1533,37.17,20843.0
2019-07-02 13:55:00,44.46,44.46,44.41,44.41,13664.0,37.17,37.17,37.1282,37.1282,13664.0
2019-07-02 14:00:00,44.41,44.41,44.37,44.41,24268.0,37.1282,37.1282,37.0948,37.1282,24268.0
2019-07-02 14:05:00,44.41,44.44,44.4,44.43,28764.0,37.1282,37.1533,37.1199,37.145,28764.0
2019-07-02 14:10:00,44.43,44.46,44.42,44.43,12745.0,37.145,37.17,37.1366,37.145,12745.0
2019-07-02 14:15:00,44.43,44.43,44.38,44.39,35987.0,37.145,37.145,37.1032,37.1115,35987.0
2019-07-02 14:20:00,44.39,44.4,44.35,44.4,24793.0,37.1115,37.1199,37.0781,37.1199,24793.0
2019-07-02 14:25:00,44.39,44.4,44.37,44.38,25600.0,37.1115,37.1199,37.0948,37.1032,25600.0
2019-07-02 14:30:00,44.37,44.37,44.31,44.31,84504.0,37.0948,37.0948,37.0446,37.0446,84504.0
2019-07-02 14:35:00,44.32,44.32,44.17,44.18,125031.0,37.053,37.053,36.9276,36.936,125031.0
2019-07-02 14:40:00,44.18,44.24,44.17,44.2,31567.0,36.936,36.9861,36.9276,36.9527,31567.0
2019-07-02 14:45:00,44.19,44.21,44.16,44.21,24573.0,36.9443,36.961,36.9192,36.961,24573.0
2019-07-02 14:50:00,44.21,44.21,44.11,44.15,24662.0,36.961,36.961,36.8774,36.9109,24662.0
2019-07-02 14:55:00,44.14,44.19,44.1,44.14,24304.0,36.9025,36.9443,36.8691,36.9025,24304.0
2019-07-02 15:00:00,44.14,44.24,44.13,44.22,28382.0,36.9025,36.9861,36.8942,36.9694,28382.0
2019-07-02 15:05:00,44.22,44.24,44.19,44.2,27119.0,36.9694,36.9861,36.9443,36.9527,27119.0
2019-07-02 15:10:00,44.21,44.22,44.08,44.1,85474.0,36.961,36.9694,36.8523,36.8691,85474.0
2019-07-02 15:15:00,44.09,44.14,44.05,44.08,73799.0,36.8607,36.9025,36.8273,36.8523,73799.0
2019-07-02 15:20:00,44.09,44.13,44.07,44.11,29597.0,36.8607,36.8942,36.844,36.8774,29597.0
2019-07-02 15:25:00,44.11,44.14,44.09,44.09,43546.0,36.8774,36.9025,36.8607,36.8607,43546.0
2019-07-02 15:30:00,44.09,44.16,44.08,44.15,147027.0,36.8607,36.9192,36.8523,36.9109,147027.0
2019-07-02 15:35:00,44.15,44.18,44.13,44.14,48318.0,36.9109,36.936,36.8942,36.9025,48318.0
2019-07-02 15:40:00,44.14,44.15,44.08,44.08,56876.0,36.9025,36.9109,36.8523,36.8523,56876.0
2019-07-02 15:45:00,44.08,44.13,44.08,44.09,155166.0,36.8523,36.8942,36.8523,36.8607,155166.0
2019-07-02 15:50:00,44.09,44.17,44.09,44.13,198458.0,36.8607,36.9276,36.8607,36.8942,198458.0
2019-07-02 15:55:00,44.13,44.23,44.12,44.23,304343.0,36.8942,36.9778,36.8858,36.9778,304343.0
2019-07-03 09:30:00,44.31,44.41,44.25,44.28,49959.0,37.0446,37.1282,36.9945,37.0196,49959.0
2019-07-03 09:35:00,44.28,44.4,44.25,44.3,22327.0,37.0196,37.1199,36.9945,37.0363,22327.0
2019-07-03 09:40:00,44.31,44.31,44.2,44.2,28004.0,37.0446,37.0446,36.9527,36.9527,28004.0
2019-07-03 09:45:00,44.22,44.25,44.15,44.17,26131.0,36.9694,36.9945,36.9109,36.9276,26131.0
2019-07-03 09:50:00,44.17,44.2,44.09,44.18,25128.0,36.9276,36.9527,36.8607,36.936,25128.0
2019-07-03 09:55:00,44.17,44.25,44.16,44.16,24045.0,36.9276,36.9945,36.9192,36.9192,24045.0
2019-07-03 10:00:00,44.17,44.2,44.12,44.14,39704.0,36.9276,36.9527,36.8858,36.9025,39704.0
2019-07-03 10:05:00,44.15,44.18,44.06,44.06,92374.0,36.9109,36.936,36.8356,36.8356,92374.0
2019-07-03 10:10:00,44.06,44.07,44.0,44.01,63231.0,36.8356,36.844,36.7855,36.7938,63231.0
2019-07-03 10:15:00,44.01,44.03,43.95,43.97,102591.0,36.7938,36.8105,36.7437,36.7604,102591.0
2019-07-03 10:20:00,43.97,44.1,43.96,44.08,78132.0,36.7604,36.8691,36.752,36.8523,78132.0
2019-07-03 10:25:00,44.09,44.09,44.02,44.07,32896.0,36.8607,36.8607,36.8022,36.844,32896.0
2019-07-03 10:30:00,44.07,44.11,44.02,44.02,40632.0,36.844,36.8774,36.8022,36.8022,40632.0
2019-07-03 10:35:00,44.02,44.14,44.02,44.13,36165.0,36.8022,36.9025,36.8022,36.8942,36165.0
2019-07-03 10:40:00,44.13,44.23,44.12,44.21,27588.0,36.8942,36.9778,36.8858,36.961,27588.0
2019-07-03 10:45:00,44.21,44.28,44.12,44.22,115765.0,36.961,37.0196,36.8858,36.9694,115765.0
2019-07-03 10:50:00,44.23,44.27,44.21,44.21,30071.0,36.9778,37.0112,36.961,36.961,30071.0
2019-07-03 10:55:00,44.2,44.22,44.16,44.18,30946.0,36.9527,36.9694,36.9192,36.936,30946.0
2019-07-03 11:00:00,44.19,44.22,44.17,44.2,25288.0,36.9443,36.9694,36.9276,36.9527,25288.0
2019-07-03 11:05:00,44.2,44.22,44.17,44.19,30436.0,36.9527,36.9694,36.9276,36.9443,30436.0
2019-07-03 11:10:00,44.2,44.27,44.18,44.24,43001.0,36.9527,37.0112,36.936,36.9861,43001.0
2019-07-03 11:15:00,44.24,44.35,44.14,44.35,90971.0,36.9861,37.0781,36.9025,37.0781,90971.0
2019-07-03 11:20:00,44.35,44.35,44.3,44.3,24577.0,37.0781,37.0781,37.0363,37.0363,24577.0
2019-07-03 11:25:00,44.31,44.35,44.29,44.32,35147.0,37.0446,37.0781,37.0279,37.053,35147.0
2019-07-03 11:30:00,44.31,44.36,44.3,44.34,26186.0,37.0446,37.0864,37.0363,37.0697,26186.0
2019-07-03 11:35:00,44.34,44.43,44.34,44.42,43587.0,37.0697,37.145,37.0697,37.1366,43587.0
2019-07-03 11:40:00,44.42,44.48,44.41,44.46,17665.0,37.1366,37.1868,37.1282,37.17,17665.0
2019-07-03 11:45:00,44.46,44.53,44.43,44.53,28626.0,37.17,37.2286,37.145,37.2286,28626.0
2019-07-03 11:50:00,44.54,44.54,44.48,44.52,31164.0,37.2369,37.2369,37.1868,37.2202,31164.0
2019-07-03 11:55:00,44.52,44.55,44.49,44.55,34486.0,37.2202,37.2453,37.1951,37.2453,34486.0
2019-07-03 12:00:00,44.54,44.59,44.52,44.59,30257.0,37.2369,37.2787,37.2202,37.2787,30257.0
2019-07-03 12:05:00,44.59,44.59,44.54,44.59,28258.0,37.2787,37.2787,37.2369,37.2787,28258.0
2019-07-03 12:10:00,44.58,44.59,44.56,44.57,26396.0,37.2704,37.2787,37.2536,37.262,26396.0
2019-07-03 12:15:00,44.57,44.57,44.53,44.55,18393.0,37.262,37.262,37.2286,37.2453,18393.0
2019-07-03 12:20:00,44.55,44.59,44.53,44.57,42186.0,37.2453,37.2787,37.2286,37.262,42186.0
2019-07-03 12:25:00,44.57,44.62,44.55,44.62,40305.0,37.262,37.3038,37.2453,37.3038,40305.0
2019-07-03 12:30:00,44.62,44.66,44.59,44.6,71209.0,37.3038,37.3372,37.2787,37.2871,71209.0
2019-07-03 12:35:00,44.61,44.62,44.57,44.57,47205.0,37.2954,37.3038,37.262,37.262,47205.0
2019-07-03 12:40:00,44.57,44.59,44.54,44.54,32512.0,37.262,37.2787,37.2369,37.2369,32512.0
2019-07-03 12:45:00,44.55,44.55,44.51,44.54,41445.0,37.2453,37.2453,37.2118,37.2369,41445.0
2019-07-03 12:50:00,44.53,44.6,44.53,44.56,75780.0,37.2286,37.2871,37.2286,37.2536,75780.0
2019-07-03 12:55:00,44.56,44.64,44.53,44.63,112474.0,37.2536,37.3205,37.2286,37.3122,112474.0
2019-07-05 09:30:00,44.86,45.12,44.7,45.04,107018.0,37.5045,37.7218,37.3707,37.6549,107018.0
2019-07-05 09:35:00,45.05,45.07,44.8,44.85,26355.0,37.6633,37.68,37.4543,37.4961,26355.0
2019-07-05 09:40:00,44.86,44.92,44.64,44.65,76251.0,37.5045,37.5546,37.3205,37.3289,76251.0
2019-07-05 09:45:00,44.64,44.8,44.61,44.73,35924.0,37.3205,37.4543,37.2954,37.3958,35924.0
2019-07-05 09:50:00,44.73,44.76,44.6,44.67,37267.0,37.3958,37.4209,37.2871,37.3456,37267.0
2019-07-05 09:55:00,44.67,44.7,44.53,44.58,27976.0,37.3456,37.3707,37.2286,37.2704,27976.0
2019-07-05 10:00:00,44.58,44.59,44.38,44.38,32623.0,37.2704,37.2787,37.1032,37.1032,32623.0
2019-07-05 10:05:00,44.4,44.42,44.31,44.34,51421.0,37.1199,37.1366,37.0446,37.0697,51421.0
2019-07-05 10:10:00,44.33,44.37,44.27,44.35,47475.0,37.0614,37.0948,37.0112,37.0781,47475.0
2019-07-05 10:15:00,44.36,44.38,44.3,44.36,27263.0,37.0864,37.1032,37.0363,37.0864,27263.0
2019-07-05 10:20:00,44.36,44.36,44.18,44.19,26569.0,37.0864,37.0864,36.936,36.9443,26569.0
2019-07-05 10:25:00,44.18,44.24,44.16,44.23,33791.0,36.936,36.9861,36.9192,36.9778,33791.0
2019-07-05 10:30:00,44.24,44.31,44.23,44.29,16184.0,36.9861,37.0446,36.9778,37.0279,16184.0
2019-07-05 10:35:00,44.29,44.31,44.19,44.19,25948.0,37.0279,37.0446,36.9443,36.9443,25948.0
2019-07-05 10:40:00,44.2,44.28,44.2,44.25,23629.0,36.9527,37.0196,36.9527,36.9945,23629.0
2019-07-05 10:45:00,44.26,44.34,44.23,44.33,21357.0,37.0028,37.0697,36.9778,37.0614,21357.0
2019-07-05 10:50:00,44.33,44.4,44.31,44.36,15184.0,37.0614,37.1199,37.0446,37.0864,15184.0
2019-07-05 10:55:00,44.36,44.36,44.31,44.35,10786.0,37.0864,37.0864,37.0446,37.0781,10786.0
2019-07-05 11:00:00,44.35,44.41,44.31,44.41,20916.0,37.0781,37.1282,37.0446,37.1282,20916.0
2019-07-05 11:05:00,44.41,44.44,44.39,44.43,25771.0,37.1282,37.1533,37.1115,37.145,25771.0
2019-07-05 11:10:00,44.43,44.44,44.39,44.43,19665.0,37.145,37.1533,37.1115,37.145,19665.0
2019-07-05 11:15:00,44.43,44.44,44.38,44.4,21780.0,37.145,37.1533,37.1032,37.1199,21780.0
2019-07-05 11:20:00,44.4,44.41,44.37,44.39,22670.0,37.1199,37.1282,37.0948,37.1115,22670.0
2019-07-05 11:25:00,44.39,44.45,44.39,44.44,15907.0,37.1115,37.1617,37.1115,37.1533,15907.0
2019-07-05 11:30:00,44.42,44.46,44.4,44.43,15797.0,37.1366,37.17,37.1199,37.145,15797.0
2019-07-05 11:35:00,44.42,44.51,44.41,44.51,30558.0,37.1366,37.2118,37.1282,37.2118,30558.0
2019-07-05 11:40:00,44.51,44.51,44.39,44.4,16880.0,37.2118,37.2118,37.1115,37.1199,16880.0
2019-07-05 11:45:00,44.41,44.42,44.37,44.4,10798.0,37.1282,37.1366,37.0948,37.1199,10798.0
2019-07-05 11:50:00,44.41,44.43,44.38,44.42,20759.0,37.1282,37.145,37.1032,37.1366,20759.0
2019-07-05 11:55:00,44.41,44.47,44.39,44.47,10606.0,37.1282,37.1784,37.1115,37.1784,10606.0
2019-07-05 12:00:00,44.48,44.49,44.45,44.45,10641.0,37.1868,37.1951,37.1617,37.1617,10641.0
2019-07-05 12:05:00,44.44,44.48,44.43,44.46,17742.0,37.1533,37.1868,37.145,37.17,17742.0
2019-07-05 12:10:00,44.47,44.51,44.46,44.48,14503.0,37.1784,37.2118,37.17,37.1868,14503.0
2019-07-05 12:15:00,44.49,44.54,44.49,44.54,17519.0,37.1951,37.2369,37.1951,37.2369,17519.0
2019-07-05 12:20:00,44.53,44.54,44.49,44.52,17608.0,37.2286,37.2369,37.1951,37.2202,17608.0
2019-07-05 12:25:00,44.52,44.55,44.51,44.54,15333.0,37.2202,37.2453,37.2118,37.2369,15333.0
2019-07-05 12:30:00,44.54,44.56,44.52,44.55,18988.0,37.2369,37.2536,37.2202,37.2453,18988.0
2019-07-05 12:35:00,44.55,44.6,44.53,44.55,32782.0,37.2453,37.2871,37.2286,37.2453,32782.0
2019-07-05 12:40:00,44.55,44.55,44.49,44.5,11603.0,37.2453,37.2453,37.1951,37.2035,11603.0
2019-07-05 12:45:00,44.5,44.51,44.47,44.5,19730.0,37.2035,37.2118,37.1784,37.2035,19730.0
2019-07-05 12:50:00,44.5,44.53,44.49,44.52,14065.0,37.2035,37.2286,37.1951,37.2202,14065.0
2019-07-05 12:55:00,44.52,44.54,44.5,44.52,11972.0,37.2202,37.2369,37.2035,37.2202,11972.0
2019-07-05 13:00:00,44.52,44.54,44.41,44.52,214952.0,37.2202,37.2369,37.1282,37.2202,214952.0
2019-07-05 13:05:00,44.52,44.57,44.52,44.52,25668.0,37.2202,37.262,37.2202,37.2202,25668.0
2019-07-05 13:10:00,44.52,44.54,44.47,44.47,16503.0,37.2202,37.2369,37.1784,37.1784,16503.0
2019-07-05 13:15:00,44.47,44.48,44.45,44.46,13528.0,37.1784,37.1868,37.1617,37.17,13528.0
2019-07-05 13:20:00,44.47,44.47,44.44,44.46,11304.0,37.1784,37.1784,37.1533,37.17,11304.0
2019-07-05 13:25:00,44.46,44.47,44.42,44.43,9246.0,37.17,37.1784,37.1366,37.145,9246.0
2019-07-05 13:30:00,44.43,44.45,44.41,44.42,10752.0,37.145,37.1617,37.1282,37.1366,10752.0
2019-07-05 13:35:00,44.43,44.47,44.41,44.47,12525.0,37.145,37.1784,37.1282,37.1784,12525.0
2019-07-05 13:40:00,44.46,44.51,44.46,44.48,13299.0,37.17,37.2118,37.17,37.1868,13299.0
2019-07-05 13:45:00,44.47,44.51,44.46,44.51,11801.0,37.1784,37.2118,37.17,37.2118,11801.0
2019-07-05 13:50:00,44.51,44.54,44.5,44.53,15956.0,37.2118,37.2369,37.2035,37.2286,15956.0
2019-07-05 13:55:00,44.53,44.54,44.5,44.51,7910.0,37.2286,37.2369,37.2035,37.2118,7910.0
2019-07-05 14:00:00,44.5,44.52,44.48,44.52,14733.0,37.2035,37.2202,37.1868,37.2202,14733.0
2019-07-05 14:05:00,44.52,44.52,44.48,44.49,13006.0,37.2202,37.2202,37.1868,37.1951,13006.0
2019-07-05 14:10:00,44.48,44.5,44.46,44.47,9528.0,37.1868,37.2035,37.17,37.1784,9528.0
2019-07-05 14:15:00,44.47,44.47,44.42,44.44,7486.0,37.1784,37.1784,37.1366,37.1533,7486.0
2019-07-05 14:20:00,44.43,44.48,44.43,44.46,14558.0,37.145,37.1868,37.145,37.17,14558.0
2019-07-05 14:25:00,44.46,44.48,44.45,44.46,11844.0,37.17,37.1868,37.1617,37.17,11844.0
2019-07-05 14:30:00,44.47,44.51,44.46,44.5,10790.0,37.1784,37.2118,37.17,37.2035,10790.0
2019-07-05 14:35:00,44.5,44.55,44.49,44.55,18639.0,37.2035,37.2453,37.1951,37.2453,18639.0
2019-07-05 14:40:00,44.55,44.57,44.52,44.56,13003.0,37.2453,37.262,37.2202,37.2536,13003.0
2019-07-05 14:45:00,44.56,44.59,44.55,44.58,23539.0,37.2536,37.2787,37.2453,37.2704,23539.0
2019-07-05 14:50:00,44.57,44.59,44.55,44.58,22823.0,37.262,37.2787,37.2453,37.2704,22823.0
2019-07-05 14:55:00,44.58,44.59,44.54,44.55,23158.0,37.2704,37.2787,37.2369,37.2453,23158.0
2019-07-05 15:00:00,44.55,44.55,44.47,44.48,34715.0,37.2453,37.2453,37.1784,37.1868,34715.0
2019-07-05 15:05:00,44.48,44.51,44.48,44.5,20363.0,37.1868,37.2118,37.1868,37.2035,20363.0
2019-07-05 15:10:00,44.5,44.5,44.45,44.48,22504.0,37.2035,37.2035,37.1617,37.1868,22504.0
2019-07-05 15:15:00,44.48,44.49,44.45,44.46,21108.0,37.1868,37.1951,37.1617,37.17,21108.0
2019-07-05 15:20:00,44.46,44.5,44.45,44.48,31585.0,37.17,37.2035,37.1617,37.1868,31585.0
2019-07-05 15:25:00,44.48,44.48,44.43,44.46,27019.0,37.1868,37.1868,37.145,37.17,27019.0
2019-07-05 15:30:00,44.47,44.47,44.41,44.43,38963.0,37.1784,37.1784,37.1282,37.145,38963.0
2019-07-05 15:35:00,44.42,44.43,44.39,44.4,32359.0,37.1366,37.145,37.1115,37.1199,32359.0
2019-07-05 15:40:00,44.39,44.4,44.36,44.36,27418.0,37.1115,37.1199,37.0864,37.0864,27418.0
2019-07-05 15:45:00,44.36,44.44,44.35,44.42,37629.0,37.0864,37.1533,37.0781,37.1366,37629.0
2019-07-05 15:50:00,44.43,44.43,44.34,44.39,71278.0,37.145,37.145,37.0697,37.1115,71278.0
2019-07-05 15:55:00,44.38,44.53,44.37,44.53,226422.0,37.1032,37.2286,37.0948,37.2286,226422.0
2019-07-08 09:30:00,43.85,44.01,43.67,43.74,204728.0,36.6601,36.7938,36.5096,36.5681,204728.0
2019-07-08 09:35:00,43.72,43.78,43.56,43.56,97159.0,36.5514,36.6015,36.4176,36.4176,97159.0
2019-07-08 09:40:00,43.57,43.65,43.52,43.55,126524.0,36.426,36.4929,36.3842,36.4093,126524.0
2019-07-08 09:45:00,43.54,43.61,43.5,43.52,54987.0,36.4009,36.4594,36.3674,36.3842,54987.0
2019-07-08 09:50:00,43.52,43.56,43.52,43.52,66003.0,36.3842,36.4176,36.3842,36.3842,66003.0
2019-07-08 09:55:00,43.52,43.53,43.43,43.46,77502.0,36.3842,36.3925,36.3089,36.334,77502.0
2019-07-08 10:00:00,43.46,43.68,43.45,43.59,106923.0,36.334,36.5179,36.3256,36.4427,106923.0
2019-07-08 10:05:00,43.59,43.64,43.54,43.55,76938.0,36.4427,36.4845,36.4009,36.4093,76938.0
2019-07-08 10:10:00,43.55,43.55,43.41,43.45,83999.0,36.4093,36.4093,36.2922,36.3256,83999.0
2019-07-08 10:15:00,43.44,43.46,43.33,43.39,74869.0,36.3173,36.334,36.2253,36.2755,74869.0
2019-07-08 10:20:00,43.4,43.41,43.35,43.35,56210.0,36.2838,36.2922,36.242,36.242,56210.0
2019-07-08 10:25:00,43.34,43.44,43.31,43.32,71057.0,36.2337,36.3173,36.2086,36.217,71057.0
2019-07-08 10:30:00,43.31,43.32,43.2,43.25,111686.0,36.2086,36.217,36.1166,36.1584,111686.0
2019-07-08 10:35:00,43.25,43.31,43.22,43.23,61969.0,36.1584,36.2086,36.1334,36.1417,61969.0
2019-07-08 10:40:00,43.23,43.24,43.13,43.18,66906.0,36.1417,36.1501,36.0581,36.0999,66906.0
2019-07-08 10:45:00,43.19,43.26,43.16,43.25,45766.0,36.1083,36.1668,36.0832,36.1584,45766.0
2019-07-08 10:50:00,43.24,43.29,43.22,43.22,70171.0,36.1501,36.1919,36.1334,36.1334,70171.0
2019-07-08 10:55:00,43.21,43.23,43.16,43.16,107047.0,36.125,36.1417,36.0832,36.0832,107047.0
2019-07-08 11:00:00,43.15,43.34,43.15,43.31,81545.0,36.0748,36.2337,36.0748,36.2086,81545.0
2019-07-08 11:05:00,43.31,43.38,43.29,43.29,41525.0,36.2086,36.2671,36.1919,36.1919,41525.0
2019-07-08 11:10:00,43.28,43.36,43.25,43.34,45151.0,36.1835,36.2504,36.1584,36.2337,45151.0
2019-07-08 11:15:00,43.35,43.41,43.29,43.3,107490.0,36.242,36.2922,36.1919,36.2002,107490.0
2019-07-08 11:20:00,43.3,43.33,43.27,43.3,47497.0,36.2002,36.2253,36.1752,36.2002,47497.0
2019-07-08 11:25:00,43.3,43.3,43.24,43.28,39069.0,36.2002,36.2002,36.1501,36.1835,39069.0
2019-07-08 11:30:00,43.27,43.29,43.24,43.27,35460.0,36.1752,36.1919,36.1501,36.1752,35460.0
2019-07-08 11:35:00,43.27,43.31,43.23,43.29,110341.0,36.1752,36.2086,36.1417,36.1919,110341.0
2019-07-08 11:40:00,43.29,43.29,43.22,43.22,41936.0,36.1919,36.1919,36.1334,36.1334,41936.0
2019-07-08 11:45:00,43.23,43.25,43.21,43.23,28974.0,36.1417,36.1584,36.125,36.1417,28974.0
2019-07-08 11:50:00,43.24,43.26,43.2,43.23,38102.0,36.1501,36.1668,36.1166,36.1417,38102.0
2019-07-08 11:55:00,43.23,43.25,43.21,43.23,32723.0,36.1417,36.1584,36.125,36.1417,32723.0
2019-07-08 12:00:00,43.24,43.27,43.24,43.24,38596.0,36.1501,36.1752,36.1501,36.1501,38596.0
2019-07-08 12:05:00,43.24,43.27,43.22,43.24,23442.0,36.1501,36.1752,36.1334,36.1501,23442.0
2019-07-08 12:10:00,43.25,43.27,43.23,43.25,26015.0,36.1584,36.1752,36.1417,36.1584,26015.0
2019-07-08 12:15:00,43.25,43.26,43.14,43.16,43061.0,36.1584,36.1668,36.0665,36.0832,43061.0
2019-07-08 12:20:00,43.16,43.21,43.1,43.11,43828.0,36.0832,36.125,36.033,36.0414,43828.0
2019-07-08 12:25:00,43.11,43.17,43.1,43.17,23403.0,36.0414,36.0916,36.033,36.0916,23403.0
2019-07-08 12:30:00,43.17,43.2,43.14,43.16,37138.0,36.0916,36.1166,36.0665,36.0832,37138.0
2019-07-08 12:35:00,43.17,43.17,43.09,43.09,30145.0,36.0916,36.0916,36.0247,36.0247,30145.0
2019-07-08 12:40:00,43.1,43.1,43.06,43.09,50321.0,36.033,36.033,35.9996,36.0247,50321.0
2019-07-08 12:45:00,43.1,43.11,43.08,43.09,30664.0,36.033,36.0414,36.0163,36.0247,30664.0
2019-07-08 12:50:00,43.08,43.09,43.05,43.07,28989.0,36.0163,36.0247,35.9912,36.008,28989.0
2019-07-08 12:55:00,43.07,43.08,43.05,43.08,53014.0,36.008,36.0163,35.9912,36.0163,53014.0
2019-07-08 13:00:00,43.08,43.13,43.05,43.08,67042.0,36.0163,36.0581,35.9912,36.0163,67042.0
2019-07-08 13:05:00,43.09,43.11,43.05,43.06,44617.0,36.0247,36.0414,35.9912,35.9996,44617.0
2019-07-08 13:10:00,43.06,43.06,42.98,42.99,51209.0,35.9996,35.9996,35.9327,35.9411,51209.0
2019-07-08 13:15:00,42.98,43.01,42.96,42.97,48104.0,35.9327,35.9578,35.916,35.9244,48104.0
2019-07-08 13:20:00,42.97,42.97,42.9,42.91,39310.0,35.9244,35.9244,35.8658,35.8742,39310.0
2019-07-08 13:25:00,42.9,42.93,42.89,42.92,45694.0,35.8658,35.8909,35.8575,35.8826,45694.0
2019-07-08 13:30:00,42.92,42.93,42.85,42.86,28624.0,35.8826,35.8909,35.824,35.8324,28624.0
2019-07-08 13:35:00,42.86,42.9,42.84,42.86,44458.0,35.8324,35.8658,35.8157,35.8324,44458.0
2019-07-08 13:40:00,42.85,42.87,42.82,42.86,33539.0,35.824,35.8407,35.7989,35.8324,33539.0
2019-07-08 13:45:00,42.86,42.86,42.83,42.86,32420.0,35.8324,35.8324,35.8073,35.8324,32420.0
2019-07-08 13:50:00,42.87,42.98,42.87,42.92,61644.0,35.8407,35.9327,35.8407,35.8826,61644.0
2019-07-08 13:55:00,42.91,42.96,42.91,42.94,33720.0,35.8742,35.916,35.8742,35.8993,33720.0
2019-07-08 14:00:00,42.95,42.95,42.87,42.88,23123.0,35.9076,35.9076,35.8407,35.8491,23123.0
2019-07-08 14:05:00,42.89,42.91,42.86,42.88,33086.0,35.8575,35.8742,35.8324,35.8491,33086.0
2019-07-08 14:10:00,42.88,43.03,42.84,43.02,120988.0,35.8491,35.9745,35.8157,35.9662,120988.0
2019-07-08 14:15:00,43.02,43.03,42.95,42.96,50830.0,35.9662,35.9745,35.9076,35.916,50830.0
2019-07-08 14:20:00,42.96,42.98,42.94,42.96,31588.0,35.916,35.9327,35.8993,35.916,31588.0
2019-07-08 14:25:00,42.97,42.98,42.92,42.97,27487.0,35.9244,35.9327,35.8826,35.9244,27487.0
2019-07-08 14:30:00,42.96,43.02,42.96,43.0,27065.0,35.916,35.9662,35.916,35.9494,27065.0
2019-07-08 14:35:00,43.01,43.02,43.01,43.02,14694.0,35.9578,35.9662,35.9578,35.9662,14694.0
2019-07-08 14:40:00,43.01,43.04,42.99,43.02,27495.0,35.9578,35.9829,35.9411,35.9662,27495.0
2019-07-08 14:45:00,43.01,43.09,43.0,43.05,71210.0,35.9578,36.0247,35.9494,35.9912,71210.0
2019-07-08 14:50:00,43.05,43.05,43.0,43.0,20035.0,35.9912,35.9912,35.9494,35.9494,20035.0
2019-07-08 14:55:00,43.0,43.01,42.98,42.98,28075.0,35.9494,35.9578,35.9327,35.9327,28075.0
2019-07-08 15:00:00,42.99,43.01,42.97,42.99,33274.0,35.9411,35.9578,35.9244,35.9411,33274.0
2019-07-08 15:05:00,43.0,43.08,42.99,43.07,38610.0,35.9494,36.0163,35.9411,36.008,38610.0
2019-07-08 15:10:00,43.07,43.11,43.06,43.09,42370.0,36.008,36.0414,35.9996,36.0247,42370.0
2019-07-08 15:15:00,43.1,43.12,43.08,43.09,46963.0,36.033,36.0498,36.0163,36.0247,46963.0
2019-07-08 15:20:00,43.09,43.12,43.09,43.11,37496.0,36.0247,36.0498,36.0247,36.0414,37496.0
2019-07-08 15:25:00,43.11,43.18,43.09,43.16,66844.0,36.0414,36.0999,36.0247,36.0832,66844.0
2019-07-08 15:30:00,43.16,43.19,43.12,43.16,88612.0,36.0832,36.1083,36.0498,36.0832,88612.0
2019-07-08 15:35:00,43.16,43.18,43.09,43.1,87018.0,36.0832,36.0999,36.0247,36.033,87018.0
2019-07-08 15:40:00,43.1,43.1,43.06,43.07,64395.0,36.033,36.033,35.9996,36.008,64395.0
2019-07-08 15:45:00,43.06,43.11,43.03,43.11,70317.0,35.9996,36.0414,35.9745,36.0414,70317.0
2019-07-08 15:50:00,43.1,43.11,43.03,43.07,113483.0,36.033,36.0414,35.9745,36.008,113483.0
2019-07-08 15:55:00,43.06,43.11,43.0,43.02,505465.0,35.9996,36.0414,35.9494,35.9662,505465.0
2019-07-09 09:30:00,42.63,42.66,42.46,42.59,100966.0,35.6401,35.6652,35.498,35.6067,100966.0
2019-07-09 09:35:00,42.59,42.7,42.59,42.65,54628.0,35.6067,35.6986,35.6067,35.6568,54628.0
2019-07-09 09:40:00,42.65,42.71,42.62,42.65,45790.0,35.6568,35.707,35.6317,35.6568,45790.0
2019-07-09 09:45:00,42.64,42.94,42.64,42.88,63574.0,35.6485,35.8993,35.6485,35.8491,63574.0
2019-07-09 09:50:00,42.88,43.06,42.86,43.06,68136.0,35.8491,35.9996,35.8324,35.9996,68136.0
2019-07-09 09:55:00,43.06,43.07,42.97,43.03,60067.0,35.9996,36.008,35.9244,35.9745,60067.0
2019-07-09 10:00:00,43.03,43.04,42.97,43.01,69789.0,35.9745,35.9829,35.9244,35.9578,69789.0
2019-07-09 10:05:00,43.01,43.01,42.9,42.91,75876.0,35.9578,35.9578,35.8658,35.8742,75876.0
2019-07-09 10:10:00,42.91,42.94,42.85,42.9,74419.0,35.8742,35.8993,35.824,35.8658,74419.0
2019-07-09 10:15:00,42.9,42.92,42.87,42.87,54882.0,35.8658,35.8826,35.8407,35.8407,54882.0
2019-07-09 10:20:00,42.87,42.93,42.86,42.93,49170.0,35.8407,35.8909,35.8324,35.8909,49170.0
2019-07-09 10:25:00,42.93,42.97,42.89,42.97,44200.0,35.8909,35.9244,35.8575,35.9244,44200.0
2019-07-09 10:30:00,42.97,43.14,42.97,43.14,37153.0,35.9244,36.0665,35.9244,36.0665,37153.0
2019-07-09 10:35:00,43.14,43.2,43.12,43.16,42764.0,36.0665,36.1166,36.0498,36.0832,42764.0
2019-07-09 10:40:00,43.16,43.17,43.11,43.14,37519.0,36.0832,36.0916,36.0414,36.0665,37519.0
2019-07-09 10:45:00,43.14,43.21,43.11,43.21,44766.0,36.0665,36.125,36.0414,36.125,44766.0
2019-07-09 10:50:00,43.21,43.27,43.2,43.25,47059.0,36.125,36.1752,36.1166,36.1584,47059.0
2019-07-09 10:55:00,43.26,43.26,43.19,43.22,33327.0,36.1668,36.1668,36.1083,36.1334,33327.0
2019-07-09 11:00:00,43.22,43.24,43.16,43.23,54554.0,36.1334,36.1501,36.0832,36.1417,54554.0
2019-07-09 11:05:00,43.22,43.29,43.18,43.23,86861.0,36.1334,36.1919,36.0999,36.1417,86861.0
2019-07-09 11:10:00,43.23,43.26,43.2,43.21,42306.0,36.1417,36.1668,36.1166,36.125,42306.0
2019-07-09 11:15:00,43.21,43.24,43.2,43.21,23351.0,36.125,36.1501,36.1166,36.125,23351.0
2019-07-09 11:20:00,43.21,43.35,43.19,43.34,54988.0,36.125,36.242,36.1083,36.2337,54988.0
2019-07-09 11:25:00,43.34,43.35,43.29,43.3,33093.0,36.2337,36.242,36.1919,36.2002,33093.0
2019-07-09 11:30:00,43.3,43.35,43.26,43.27,38182.0,36.2002,36.242,36.1668,36.1752,38182.0
2019-07-09 11:35:00,43.26,43.27,43.19,43.22,31789.0,36.1668,36.1752,36.1083,36.1334,31789.0
2019-07-09 11:40:00,43.23,43.23,43.17,43.21,54908.0,36.1417,36.1417,36.0916,36.125,54908.0
2019-07-09 11:45:00,43.2,43.22,43.17,43.22,18938.0,36.1166,36.1334,36.0916,36.1334,18938.0
2019-07-09 11:50:00,43.22,43.24,43.21,43.24,23287.0,36.1334,36.1501,36.125,36.1501,23287.0
2019-07-09 11:55:00,43.24,43.25,43.19,43.2,19370.0,36.1501,36.1584,36.1083,36.1166,19370.0
2019-07-09 12:00:00,43.2,43.24,43.19,43.21,38009.0,36.1166,36.1501,36.1083,36.125,38009.0
2019-07-09 12:05:00,43.2,43.24,43.19,43.21,36766.0,36.1166,36.1501,36.1083,36.125,36766.0
2019-07-09 12:10:00,43.21,43.22,43.18,43.19,28617.0,36.125,36.1334,36.0999,36.1083,28617.0
2019-07-09 12:15:00,43.2,43.25,43.19,43.25,18911.0,36.1166,36.1584,36.1083,36.1584,18911.0
2019-07-09 12:20:00,43.25,43.32,43.24,43.3,28225.0,36.1584,36.217,36.1501,36.2002,28225.0
2019-07-09 12:25:00,43.3,43.38,43.3,43.38,29498.0,36.2002,36.2671,36.2002,36.2671,29498.0
2019-07-09 12:30:00,43.38,43.38,43.29,43.3,28475.0,36.2671,36.2671,36.1919,36.2002,28475.0
2019-07-09 12:35:00,43.3,43.31,43.26,43.29,18558.0,36.2002,36.2086,36.1668,36.1919,18558.0
2019-07-09 12:40:00,43.29,43.29,43.23,43.25,16275.0,36.1919,36.1919,36.1417,36.1584,16275.0
2019-07-09 12:45:00,43.24,43.25,43.23,43.25,16231.0,36.1501,36.1584,36.1417,36.1584,16231.0
2019-07-09 12:50:00,43.26,43.33,43.25,43.32,14008.0,36.1668,36.2253,36.1584,36.217,14008.0
2019-07-09 12:55:00,43.31,43.32,43.25,43.28,19212.0,36.2086,36.217,36.1584,36.1835,19212.0
2019-07-09 13:00:00,43.28,43.28,43.2,43.22,27040.0,36.1835,36.1835,36.1166,36.1334,27040.0
2019-07-09 13:05:00,43.22,43.23,43.2,43.22,23066.0,36.1334,36.1417,36.1166,36.1334,23066.0
2019-07-09 13:10:00,43.22,43.24,43.21,43.22,30494.0,36.1334,36.1501,36.125,36.1334,30494.0
2019-07-09 13:15:00,43.23,43.23,43.2,43.21,28639.0,36.1417,36.1417,36.1166,36.125,28639.0
2019-07-09 13:20:00,43.21,43.24,43.2,43.21,28060.0,36.125,36.1501,36.1166,36.125,28060.0
2019-07-09 13:25:00,43.21,43.21,43.2,43.21,33635.0,36.125,36.125,36.1166,36.125,33635.0
2019-07-09 13:30:00,43.2,43.28,43.2,43.25,72530.0,36.1166,36.1835,36.1166,36.1584,72530.0
2019-07-09 13:35:00,43.25,43.26,43.22,43.23,29280.0,36.1584,36.1668,36.1334,36.1417,29280.0
2019-07-09 13:40:00,43.23,43.24,43.2,43.2,38728.0,36.1417,36.1501,36.1166,36.1166,38728.0
2019-07-09 13:45:00,43.2,43.21,43.17,43.18,74820.0,36.1166,36.125,36.0916,36.0999,74820.0
2019-07-09 13:50:00,43.18,43.19,43.15,43.18,20594.0,36.0999,36.1083,36.0748,36.0999,20594.0
2019-07-09 13:55:00,43.18,43.2,43.17,43.18,16627.0,36.0999,36.1166,36.0916,36.0999,16627.0
2019-07-09 14:00:00,43.18,43.23,43.18,43.2,31495.0,36.0999,36.1417,36.0999,36.1166,31495.0
2019-07-09 14:05:00,43.2,43.21,43.18,43.2,31672.0,36.1166,36.125,36.0999,36.1166,31672.0
2019-07-09 14:10:00,43.2,43.2,43.18,43.2,25122.0,36.1166,36.1166,36.0999,36.1166,25122.0
2019-07-09 14:15:00,43.2,43.25,43.18,43.25,24448.0,36.1166,36.1584,36.0999,36.1584,24448.0
2019-07-09 14:20:00,43.26,43.27,43.24,43.24,27932.0,36.1668,36.1752,36.1501,36.1501,27932.0
2019-07-09 14:25:00,43.24,43.29,43.24,43.28,25567.0,36.1501,36.1919,36.1501,36.1835,25567.0
2019-07-09 14:30:00,43.28,43.3,43.27,43.27,29154.0,36.1835,36.2002,36.1752,36.1752,29154.0
2019-07-09 14:35:00,43.27,43.29,43.27,43.28,16797.0,36.1752,36.1919,36.1752,36.1835,16797.0
2019-07-09 14:40:00,43.28,43.32,43.28,43.29,37413.0,36.1835,36.217,36.1835,36.1919,37413.0
2019-07-09 14:45:00,43.29,43.33,43.28,43.3,27268.0,36.1919,36.2253,36.1835,36.2002,27268.0
2019-07-09 14:50:00,43.31,43.34,43.31,43.32,23747.0,36.2086,36.2337,36.2086,36.217,23747.0
2019-07-09 14:55:00,43.31,43.35,43.31,43.34,35633.0,36.2086,36.242,36.2086,36.2337,35633.0
2019-07-09 15:00:00,43.34,43.42,43.34,43.41,34376.0,36.2337,36.3006,36.2337,36.2922,34376.0
2019-07-09 15:05:00,43.41,43.42,43.36,43.38,36362.0,36.2922,36.3006,36.2504,36.2671,36362.0
2019-07-09 15:10:00,43.38,43.38,43.32,43.34,43358.0,36.2671,36.2671,36.217,36.2337,43358.0
2019-07-09 15:15:00,43.34,43.37,43.33,43.36,29142.0,36.2337,36.2588,36.2253,36.2504,29142.0
2019-07-09 15:20:00,43.36,43.36,43.31,43.31,36174.0,36.2504,36.2504,36.2086,36.2086,36174.0
2019-07-09 15:25:00,43.32,43.35,43.31,43.35,35583.0,36.217,36.242,36.2086,36.242,35583.0
2019-07-09 15:30:00,43.34,43.36,43.33,43.33,41201.0,36.2337,36.2504,36.2253,36.2253,41201.0
2019-07-09 15:35:00,43.33,43.34,43.28,43.32,66679.0,36.2253,36.2337,36.1835,36.217,66679.0
2019-07-09 15:40:00,43.32,43.33,43.29,43.3,50557.0,36.217,36.2253,36.1919,36.2002,50557.0
2019-07-09 15:45:00,43.3,43.33,43.29,43.3,64838.0,36.2002,36.2253,36.1919,36.2002,64838.0
2019-07-09 15:50:00,43.3,43.42,43.3,43.4,107357.0,36.2002,36.3006,36.2002,36.2838,107357.0
2019-07-09 15:55:00,43.4,43.42,43.37,43.4,225557.0,36.2838,36.3006,36.2588,36.2838,225557.0
2019-07-10 09:30:00,43.46,43.47,43.28,43.44,35587.0,36.334,36.3424,36.1835,36.3173,35587.0
2019-07-10 09:35:00,43.46,43.47,43.34,43.34,30535.0,36.334,36.3424,36.2337,36.2337,30535.0
2019-07-10 09:40:00,43.33,43.42,43.31,43.35,38538.0,36.2253,36.3006,36.2086,36.242,38538.0
2019-07-10 09:45:00,43.36,43.48,43.35,43.46,34202.0,36.2504,36.3507,36.242,36.334,34202.0
2019-07-10 09:50:00,43.46,43.49,43.39,43.42,51728.0,36.334,36.3591,36.2755,36.3006,51728.0
2019-07-10 09:55:00,43.42,43.45,43.36,43.41,24612.0,36.3006,36.3256,36.2504,36.2922,24612.0
2019-07-10 10:00:00,43.41,43.42,43.36,43.38,38646.0,36.2922,36.3006,36.2504,36.2671,38646.0
2019-07-10 10:05:00,43.38,43.39,43.31,43.36,48434.0,36.2671,36.2755,36.2086,36.2504,48434.0
2019-07-10 10:10:00,43.36,43.44,43.32,43.34,66875.0,36.2504,36.3173,36.217,36.2337,66875.0
2019-07-10 10:15:00,43.34,43.34,43.27,43.3,21138.0,36.2337,36.2337,36.1752,36.2002,21138.0
2019-07-10 10:20:00,43.31,43.31,43.2,43.22,31925.0,36.2086,36.2086,36.1166,36.1334,31925.0
2019-07-10 10:25:00,43.23,43.23,43.14,43.17,47426.0,36.1417,36.1417,36.0665,36.0916,47426.0
2019-07-10 10:30:00,43.18,43.21,43.16,43.19,26072.0,36.0999,36.125,36.0832,36.1083,26072.0
2019-07-10 10:35:00,43.19,43.21,43.16,43.17,32793.0,36.1083,36.125,36.0832,36.0916,32793.0
2019-07-10 10:40:00,43.16,43.19,43.15,43.18,34396.0,36.0832,36.1083,36.0748,36.0999,34396.0
2019-07-10 10:45:00,43.17,43.24,43.15,43.22,32409.0,36.0916,36.1501,36.0748,36.1334,32409.0
2019-07-10 10:50:00,43.22,43.3,43.19,43.24,92389.0,36.1334,36.2002,36.1083,36.1501,92389.0
2019-07-10 10:55:00,43.24,43.27,43.19,43.2,31548.0,36.1501,36.1752,36.1083,36.1166,31548.0
2019-07-10 11:00:00,43.2,43.21,43.12,43.13,54608.0,36.1166,36.125,36.0498,36.0581,54608.0
2019-07-10 11:05:00,43.13,43.13,42.99,43.02,80932.0,36.0581,36.0581,35.9411,35.9662,80932.0
2019-07-10 11:10:00,43.02,43.08,43.01,43.05,52390.0,35.9662,36.0163,35.9578,35.9912,52390.0
2019-07-10 11:15:00,43.05,43.08,43.0,43.0,33094.0,35.9912,36.0163,35.9494,35.9494,33094.0
2019-07-10 11:20:00,43.0,43.01,42.96,42.98,40677.0,35.9494,35.9578,35.916,35.9327,40677.0
2019-07-10 11:25:00,42.98,43.0,42.94,42.96,24960.0,35.9327,35.9494,35.8993,35.916,24960.0
2019-07-10 11:30:00,42.96,43.0,42.95,43.0,25487.0,35.916,35.9494,35.9076,35.9494,25487.0
2019-07-10 11:35:00,42.99,43.06,42.98,43.01,28626.0,35.9411,35.9996,35.9327,35.9578,28626.0
2019-07-10 11:40:00,43.01,43.04,43.0,43.04,15135.0,35.9578,35.9829,35.9494,35.9829,15135.0
2019-07-10 11:45:00,43.05,43.06,43.03,43.05,17211.0,35.9912,35.9996,35.9745,35.9912,17211.0
2019-07-10 11:50:00,43.05,43.09,43.05,43.08,23355.0,35.9912,36.0247,35.9912,36.0163,23355.0
2019-07-10 11:55:00,43.07,43.1,43.05,43.07,20330.0,36.008,36.033,35.9912,36.008,20330.0
2019-07-10 12:00:00,43.07,43.12,43.06,43.12,29288.0,36.008,36.0498,35.9996,36.0498,29288.0
2019-07-10 12:05:00,43.12,43.17,43.11,43.14,23647.0,36.0498,36.0916,36.0414,36.0665,23647.0
2019-07-10 12:10:00,43.13,43.14,43.12,43.14,30279.0,36.0581,36.0665,36.0498,36.0665,30279.0
2019-07-10 12:15:00,43.14,43.15,43.13,43.15,14477.0,36.0665,36.0748,36.0581,36.0748,14477.0
2019-07-10 12:20:00,43.15,43.17,43.13,43.17,11895.0,36.0748,36.0916,36.0581,36.0916,11895.0
2019-07-10 12:25:00,43.16,43.22,43.16,43.19,23159.0,36.0832,36.1334,36.0832,36.1083,23159.0
2019-07-10 12:30:00,43.19,43.24,43.18,43.24,15268.0,36.1083,36.1501,36.0999,36.1501,15268.0
2019-07-10 12:35:00,43.23,43.25,43.21,43.22,22039.0,36.1417,36.1584,36.125,36.1334,22039.0
2019-07-10 12:40:00,43.21,43.21,43.16,43.18,20366.0,36.125,36.125,36.0832,36.0999,20366.0
2019-07-10 12:45:00,43.18,43.21,43.16,43.2,22439.0,36.0999,36.125,36.0832,36.1166,22439.0
2019-07-10 12:50:00,43.21,43.21,43.19,43.2,17662.0,36.125,36.125,36.1083,36.1166,17662.0
2019-07-10 12:55:00,43.2,43.22,43.19,43.2,17265.0,36.1166,36.1334,36.1083,36.1166,17265.0
2019-07-10 13:00:00,43.2,43.24,43.19,43.21,32478.0,36.1166,36.1501,36.1083,36.125,32478.0
2019-07-10 13:05:00,43.21,43.22,43.19,43.22,23816.0,36.125,36.1334,36.1083,36.1334,23816.0
2019-07-10 13:10:00,43.21,43.23,43.2,43.21,16554.0,36.125,36.1417,36.1166,36.125,16554.0
2019-07-10 13:15:00,43.2,43.21,43.18,43.2,27023.0,36.1166,36.125,36.0999,36.1166,27023.0
2019-07-10 13:20:00,43.2,43.22,43.19,43.21,18804.0,36.1166,36.1334,36.1083,36.125,18804.0
2019-07-10 13:25:00,43.22,43.22,43.19,43.19,21999.0,36.1334,36.1334,36.1083,36.1083,21999.0
2019-07-10 13:30:00,43.19,43.19,43.16,43.16,10404.0,36.1083,36.1083,36.0832,36.0832,10404.0
2019-07-10 13:35:00,43.16,43.17,43.12,43.13,22796.0,36.0832,36.0916,36.0498,36.0581,22796.0
2019-07-10 13:40:00,43.13,43.15,43.12,43.15,15663.0,36.0581,36.0748,36.0498,36.0748,15663.0
2019-07-10 13:45:00,43.16,43.18,43.14,43.16,38802.0,36.0832,36.0999,36.0665,36.0832,38802.0
2019-07-10 13:50:00,43.17,43.17,43.11,43.11,20592.0,36.0916,36.0916,36.0414,36.0414,20592.0
2019-07-10 13:55:00,43.12,43.13,43.1,43.13,25710.0,36.0498,36.0581,36.033,36.0581,25710.0
2019-07-10 14:00:00,43.13,43.19,43.13,43.15,29086.0,36.0581,36.1083,36.0581,36.0748,29086.0
2019-07-10 14:05:00,43.15,43.15,43.12,43.13,21234.0,36.0748,36.0748,36.0498,36.0581,21234.0
2019-07-10 14:10:00,43.13,43.15,43.11,43.12,35686.0,36.0581,36.0748,36.0414,36.0498,35686.0
2019-07-10 14:15:00,43.13,43.15,43.11,43.12,20738.0,36.0581,36.0748,36.0414,36.0498,20738.0
2019-07-10 14:20:00,43.12,43.12,43.1,43.11,15086.0,36.0498,36.0498,36.033,36.0414,15086.0
2019-07-10 14:25:00,43.11,43.14,43.1,43.1,28826.0,36.0414,36.0665,36.033,36.033,28826.0
2019-07-10 14:30:00,43.1,43.16,43.1,43.15,19718.0,36.033,36.0832,36.033,36.0748,19718.0
2019-07-10 14:35:00,43.15,43.19,43.15,43.16,27460.0,36.0748,36.1083,36.0748,36.0832,27460.0
2019-07-10 14:40:00,43.16,43.16,43.1,43.12,14946.0,36.0832,36.0832,36.033,36.0498,14946.0
2019-07-10 14:45:00,43.11,43.12,43.1,43.1,20816.0,36.0414,36.0498,36.033,36.033,20816.0
2019-07-10 14:50:00,43.11,43.12,43.1,43.12,18089.0,36.0414,36.0498,36.033,36.0498,18089.0
2019-07-10 14:55:00,43.12,43.13,43.1,43.1,49000.0,36.0498,36.0581,36.033,36.033,49000.0
2019-07-10 15:00:00,43.1,43.1,43.05,43.07,19408.0,36.033,36.033,35.9912,36.008,19408.0
2019-07-10 15:05:00,43.06,43.07,43.03,43.05,72094.0,35.9996,36.008,35.9745,35.9912,72094.0
2019-07-10 15:10:00,43.05,43.06,43.0,43.02,63843.0,35.9912,35.9996,35.9494,35.9662,63843.0
2019-07-10 15:15:00,43.02,43.03,42.98,42.98,79819.0,35.9662,35.9745,35.9327,35.9327,79819.0
2019-07-10 15:20:00,42.99,42.99,42.93,42.94,17380.0,35.9411,35.9411,35.8909,35.8993,17380.0
2019-07-10 15:25:00,42.95,42.98,42.92,42.92,32506.0,35.9076,35.9327,35.8826,35.8826,32506.0
2019-07-10 15:30:00,42.93,42.98,42.92,42.98,46170.0,35.8909,35.9327,35.8826,35.9327,46170.0
2019-07-10 15:35:00,42.97,42.99,42.95,42.98,48080.0,35.9244,35.9411,35.9076,35.9327,48080.0
2019-07-10 15:40:00,42.98,43.01,42.95,42.99,63897.0,35.9327,35.9578,35.9076,35.9411,63897.0
2019-07-10 15:45:00,43.0,43.0,42.96,42.98,60885.0,35.9494,35.9494,35.916,35.9327,60885.0
2019-07-10 15:50:00,42.99,43.04,42.97,43.02,100877.0,35.9411,35.9829,35.9244,35.9662,100877.0
2019-07-10 15:55:00,43.01,43.06,43.01,43.03,242438.0,35.9578,35.9996,35.9578,35.9745,242438.0
2019-07-11 09:30:00,43.16,43.2,43.05,43.2,56610.0,36.0832,36.1166,35.9912,36.1166,56610.0
2019-07-11 09:35:00,43.2,43.33,43.18,43.32,48273.0,36.1166,36.2253,36.0999,36.217,48273.0
2019-07-11 09:40:00,43.32,43.35,43.24,43.34,33576.0,36.217,36.242,36.1501,36.2337,33576.0
2019-07-11 09:45:00,43.33,43.39,43.29,43.32,14809.0,36.2253,36.2755,36.1919,36.217,14809.0
2019-07-11 09:50:00,43.32,43.36,43.28,43.3,46854.0,36.217,36.2504,36.1835,36.2002,46854.0
2019-07-11 09:55:00,43.31,43.33,43.28,43.3,24013.0,36.2086,36.2253,36.1835,36.2002,24013.0
2019-07-11 10:00:00,43.32,43.33,43.24,43.25,21161.0,36.217,36.2253,36.1501,36.1584,21161.0
2019-07-11 10:05:00,43.25,43.25,43.15,43.16,60207.0,36.1584,36.1584,36.0748,36.0832,60207.0
2019-07-11 10:10:00,43.15,43.21,43.1,43.2,22182.0,36.0748,36.125,36.033,36.1166,22182.0
2019-07-11 10:15:00,43.2,43.2,43.11,43.14,40140.0,36.1166,36.1166,36.0414,36.0665,40140.0
2019-07-11 10:20:00,43.14,43.15,43.06,43.07,31403.0,36.0665,36.0748,35.9996,36.008,31403.0
2019-07-11 10:25:00,43.06,43.07,43.01,43.04,16100.0,35.9996,36.008,35.9578,35.9829,16100.0
2019-07-11 10:30:00,43.04,43.13,43.03,43.13,12226.0,35.9829,36.0581,35.9745,36.0581,12226.0
2019-07-11 10:35:00,43.15,43.16,43.08,43.09,42056.0,36.0748,36.0832,36.0163,36.0247,42056.0
2019-07-11 10:40:00,43.09,43.14,43.09,43.11,21110.0,36.0247,36.0665,36.0247,36.0414,21110.0
2019-07-11 10:45:00,43.11,43.21,43.1,43.21,32394.0,36.0414,36.125,36.033,36.125,32394.0
2019-07-11 10:50:00,43.21,43.22,43.16,43.19,33744.0,36.125,36.1334,36.0832,36.1083,33744.0
2019-07-11 10:55:00,43.18,43.18,43.12,43.14,22585.0,36.0999,36.0999,36.0498,36.0665,22585.0
2019-07-11 11:00:00,43.13,43.16,43.12,43.15,19208.0,36.0581,36.0832,36.0498,36.0748,19208.0
2019-07-11 11:05:00,43.16,43.2,43.16,43.2,17730.0,36.0832,36.1166,36.0832,36.1166,17730.0
2019-07-11 11:10:00,43.2,43.3,43.19,43.29,30025.0,36.1166,36.2002,36.1083,36.1919,30025.0
2019-07-11 11:15:00,43.29,43.36,43.28,43.33,34498.0,36.1919,36.2504,36.1835,36.2253,34498.0
2019-07-11 11:20:00,43.34,43.34,43.29,43.34,28268.0,36.2337,36.2337,36.1919,36.2337,28268.0
2019-07-11 11:25:00,43.34,43.35,43.29,43.29,33458.0,36.2337,36.242,36.1919,36.1919,33458.0
2019-07-11 11:30:00,43.3,43.35,43.29,43.34,14419.0,36.2002,36.242,36.1919,36.2337,14419.0
2019-07-11 11:35:00,43.34,43.37,43.32,43.36,17744.0,36.2337,36.2588,36.217,36.2504,17744.0
2019-07-11 11:40:00,43.36,43.42,43.34,43.41,57470.0,36.2504,36.3006,36.2337,36.2922,57470.0
2019-07-11 11:45:00,43.41,43.45,43.4,43.44,19483.0,36.2922,36.3256,36.2838,36.3173,19483.0
2019-07-11 11:50:00,43.44,43.45,43.42,43.44,22741.0,36.3173,36.3256,36.3006,36.3173,22741.0
2019-07-11 11:55:00,43.44,43.44,43.38,43.39,45739.0,36.3173,36.3173,36.2671,36.2755,45739.0
2019-07-11 12:00:00,43.4,43.42,43.38,43.4,35628.0,36.2838,36.3006,36.2671,36.2838,35628.0
2019-07-11 12:05:00,43.4,43.4,43.37,43.38,29108.0,36.2838,36.2838,36.2588,36.2671,29108.0
2019-07-11 12:10:00,43.38,43.39,43.35,43.39,28104.0,36.2671,36.2755,36.242,36.2755,28104.0
2019-07-11 12:15:00,43.39,43.42,43.38,43.41,15609.0,36.2755,36.3006,36.2671,36.2922,15609.0
2019-07-11 12:20:00,43.41,43.44,43.4,43.42,21852.0,36.2922,36.3173,36.2838,36.3006,21852.0
2019-07-11 12:25:00,43.41,43.44,43.41,43.44,20747.0,36.2922,36.3173,36.2922,36.3173,20747.0
2019-07-11 12:30:00,43.44,43.5,43.42,43.5,75122.0,36.3173,36.3674,36.3006,36.3674,75122.0
2019-07-11 12:35:00,43.5,43.53,43.48,43.52,50417.0,36.3674,36.3925,36.3507,36.3842,50417.0
2019-07-11 12:40:00,43.51,43.52,43.47,43.48,35677.0,36.3758,36.3842,36.3424,36.3507,35677.0
2019-07-11 12:45:00,43.48,43.48,43.45,43.46,18735.0,36.3507,36.3507,36.3256,36.334,18735.0
2019-07-11 12:50:00,43.47,43.48,43.42,43.43,44451.0,36.3424,36.3507,36.3006,36.3089,44451.0
2019-07-11 12:55:00,43.43,43.46,43.41,43.46,26618.0,36.3089,36.334,36.2922,36.334,26618.0
2019-07-11 13:00:00,43.46,43.57,43.45,43.52,25753.0,36.334,36.426,36.3256,36.3842,25753.0
2019-07-11 13:05:00,43.52,43.55,43.52,43.54,15200.0,36.3842,36.4093,36.3842,36.4009,15200.0
2019-07-11 13:10:00,43.53,43.58,43.53,43.57,48161.0,36.3925,36.4343,36.3925,36.426,48161.0
2019-07-11 13:15:00,43.57,43.58,43.55,43.58,25463.0,36.426,36.4343,36.4093,36.4343,25463.0
2019-07-11 13:20:00,43.58,43.59,43.56,43.58,14273.0,36.4343,36.4427,36.4176,36.4343,14273.0
2019-07-11 13:25:00,43.58,43.6,43.57,43.58,26003.0,36.4343,36.4511,36.426,36.4343,26003.0
2019-07-11 13:30:00,43.58,43.61,43.56,43.56,34921.0,36.4343,36.4594,36.4176,36.4176,34921.0
2019-07-11 13:35:00,43.56,43.59,43.54,43.59,20253.0,36.4176,36.4427,36.4009,36.4427,20253.0
2019-07-11 13:40:00,43.6,43.61,43.53,43.55,16944.0,36.4511,36.4594,36.3925,36.4093,16944.0
2019-07-11 13:45:00,43.55,43.57,43.54,43.57,16743.0,36.4093,36.426,36.4009,36.426,16743.0
2019-07-11 13:50:00,43.56,43.57,43.54,43.57,18134.0,36.4176,36.426,36.4009,36.426,18134.0
2019-07-11 13:55:00,43.57,43.61,43.56,43.59,23454.0,36.426,36.4594,36.4176,36.4427,23454.0
2019-07-11 14:00:00,43.59,43.64,43.58,43.59,22938.0,36.4427,36.4845,36.4343,36.4427,22938.0
2019-07-11 14:05:00,43.59,43.61,43.59,43.59,13746.0,36.4427,36.4594,36.4427,36.4427,13746.0
2019-07-11 14:10:00,43.59,43.61,43.55,43.55,58334.0,36.4427,36.4594,36.4093,36.4093,58334.0
2019-07-11 14:15:00,43.55,43.57,43.54,43.55,20897.0,36.4093,36.426,36.4009,36.4093,20897.0
2019-07-11 14:20:00,43.56,43.59,43.54,43.58,38053.0,36.4176,36.4427,36.4009,36.4343,38053.0
2019-07-11 14:25:00,43.59,43.64,43.58,43.64,29717.0,36.4427,36.4845,36.4343,36.4845,29717.0
2019-07-11 14:30:00,43.64,43.69,43.62,43.69,37674.0,36.4845,36.5263,36.4678,36.5263,37674.0
2019-07-11 14:35:00,43.69,43.74,43.68,43.73,29982.0,36.5263,36.5681,36.5179,36.5597,29982.0
2019-07-11 14:40:00,43.73,43.74,43.71,43.72,16953.0,36.5597,36.5681,36.543,36.5514,16953.0
2019-07-11 14:45:00,43.72,43.73,43.68,43.7,20278.0,36.5514,36.5597,36.5179,36.5347,20278.0
2019-07-11 14:50:00,43.7,43.73,43.7,43.73,13475.0,36.5347,36.5597,36.5347,36.5597,13475.0
2019-07-11 14:55:00,43.73,43.74,43.69,43.71,26451.0,36.5597,36.5681,36.5263,36.543,26451.0
2019-07-11 15:00:00,43.71,43.71,43.66,43.67,27179.0,36.543,36.543,36.5012,36.5096,27179.0
2019-07-11 15:05:00,43.68,43.7,43.66,43.66,19033.0,36.5179,36.5347,36.5012,36.5012,19033.0
2019-07-11 15:10:00,43.66,43.69,43.66,43.69,20896.0,36.5012,36.5263,36.5012,36.5263,20896.0
2019-07-11 15:15:00,43.69,43.69,43.66,43.66,36677.0,36.5263,36.5263,36.5012,36.5012,36677.0
2019-07-11 15:20:00,43.67,43.69,43.66,43.66,55030.0,36.5096,36.5263,36.5012,36.5012,55030.0
2019-07-11 15:25:00,43.66,43.72,43.66,43.71,26648.0,36.5012,36.5514,36.5012,36.543,26648.0
2019-07-11 15:30:00,43.7,43.72,43.66,43.68,53643.0,36.5347,36.5514,36.5012,36.5179,53643.0
2019-07-11 15:35:00,43.68,43.68,43.63,43.65,59876.0,36.5179,36.5179,36.4761,36.4929,59876.0
2019-07-11 15:40:00,43.64,43.66,43.62,43.66,61018.0,36.4845,36.5012,36.4678,36.5012,61018.0
2019-07-11 15:45:00,43.66,43.72,43.65,43.68,141965.0,36.5012,36.5514,36.4929,36.5179,141965.0
2019-07-11 15:50:00,43.69,43.7,43.62,43.64,183723.0,36.5263,36.5347,36.4678,36.4845,183723.0
2019-07-11 15:55:00,43.64,43.67,43.62,43.65,314953.0,36.4845,36.5096,36.4678,36.4929,314953.0
2019-07-12 09:30:00,43.78,43.88,43.57,43.62,44160.0,36.6015,36.6851,36.426,36.4678,44160.0
2019-07-12 09:35:00,43.61,43.68,43.54,43.68,29833.0,36.4594,36.5179,36.4009,36.5179,29833.0
2019-07-12 09:40:00,43.69,43.7,43.47,43.49,34448.0,36.5263,36.5347,36.3424,36.3591,34448.0
2019-07-12 09:45:00,43.49,43.56,43.45,43.51,20232.0,36.3591,36.4176,36.3256,36.3758,20232.0
2019-07-12 09:50:00,43.52,43.52,43.42,43.5,54206.0,36.3842,36.3842,36.3006,36.3674,54206.0
2019-07-12 09:55:00,43.5,43.5,43.41,43.41,12570.0,36.3674,36.3674,36.2922,36.2922,12570.0
2019-07-12 10:00:00,43.42,43.43,43.24,43.24,54651.0,36.3006,36.3089,36.1501,36.1501,54651.0
2019-07-12 10:05:00,43.25,43.34,43.22,43.32,32994.0,36.1584,36.2337,36.1334,36.217,32994.0
2019-07-12 10:10:00,43.31,43.43,43.29,43.43,23090.0,36.2086,36.3089,36.1919,36.3089,23090.0
2019-07-12 10:15:00,43.42,43.48,43.42,43.46,52106.0,36.3006,36.3507,36.3006,36.334,52106.0
2019-07-12 10:20:00,43.46,43.49,43.42,43.48,47443.0,36.334,36.3591,36.3006,36.3507,47443.0
2019-07-12 10:25:00,43.48,43.5,43.44,43.47,16336.0,36.3507,36.3674,36.3173,36.3424,16336.0
2019-07-12 10:30:00,43.46,43.48,43.43,43.43,21436.0,36.334,36.3507,36.3089,36.3089,21436.0
2019-07-12 10:35:00,43.42,43.52,43.42,43.44,24434.0,36.3006,36.3842,36.3006,36.3173,24434.0
2019-07-12 10:40:00,43.44,43.44,43.3,43.31,16294.0,36.3173,36.3173,36.2002,36.2086,16294.0
2019-07-12 10:45:00,43.3,43.34,43.25,43.26,27877.0,36.2002,36.2337,36.1584,36.1668,27877.0
2019-07-12 10:50:00,43.25,43.28,43.21,43.27,27964.0,36.1584,36.1835,36.125,36.1752,27964.0
2019-07-12 10:55:00,43.27,43.28,43.2,43.22,17082.0,36.1752,36.1835,36.1166,36.1334,17082.0
2019-07-12 11:00:00,43.23,43.25,43.14,43.21,43395.0,36.1417,36.1584,36.0665,36.125,43395.0
2019-07-12 11:05:00,43.2,43.24,43.19,43.23,14696.0,36.1166,36.1501,36.1083,36.1417,14696.0
2019-07-12 11:10:00,43.23,43.23,43.2,43.22,23566.0,36.1417,36.1417,36.1166,36.1334,23566.0
2019-07-12 11:15:00,43.22,43.28,43.22,43.27,10658.0,36.1334,36.1835,36.1334,36.1752,10658.0
2019-07-12 11:20:00,43.28,43.33,43.28,43.29,22960.0,36.1835,36.2253,36.1835,36.1919,22960.0
2019-07-12 11:25:00,43.3,43.34,43.28,43.34,21771.0,36.2002,36.2337,36.1835,36.2337,21771.0
2019-07-12 11:30:00,43.34,43.37,43.32,43.34,15976.0,36.2337,36.2588,36.217,36.2337,15976.0
2019-07-12 11:35:00,43.34,43.34,43.29,43.3,22313.0,36.2337,36.2337,36.1919,36.2002,22313.0
2019-07-12 11:40:00,43.31,43.42,43.3,43.41,29151.0,36.2086,36.3006,36.2002,36.2922,29151.0
2019-07-12 11:45:00,43.41,43.45,43.4,43.43,17226.0,36.2922,36.3256,36.2838,36.3089,17226.0
2019-07-12 11:50:00,43.43,43.44,43.38,43.38,14234.0,36.3089,36.3173,36.2671,36.2671,14234.0
2019-07-12 11:55:00,43.39,43.39,43.35,43.37,18655.0,36.2755,36.2755,36.242,36.2588,18655.0
2019-07-12 12:00:00,43.37,43.45,43.36,43.44,110712.0,36.2588,36.3256,36.2504,36.3173,110712.0
2019-07-12 12:05:00,43.43,43.44,43.39,43.44,23504.0,36.3089,36.3173,36.2755,36.3173,23504.0
2019-07-12 12:10:00,43.44,43.45,43.42,43.44,12780.0,36.3173,36.3256,36.3006,36.3173,12780.0
2019-07-12 12:15:00,43.44,43.48,43.44,43.47,16845.0,36.3173,36.3507,36.3173,36.3424,16845.0
2019-07-12 12:20:00,43.47,43.48,43.41,43.43,17249.0,36.3424,36.3507,36.2922,36.3089,17249.0
2019-07-12 12:25:00,43.43,43.44,43.41,43.44,17590.0,36.3089,36.3173,36.2922,36.3173,17590.0
2019-07-12 12:30:00,43.45,43.5,43.44,43.5,61089.0,36.3256,36.3674,36.3173,36.3674,61089.0
2019-07-12 12:35:00,43.51,43.61,43.5,43.61,55949.0,36.3758,36.4594,36.3674,36.4594,55949.0
2019-07-12 12:40:00,43.61,43.61,43.56,43.59,22073.0,36.4594,36.4594,36.4176,36.4427,22073.0
2019-07-12 12:45:00,43.59,43.59,43.55,43.58,14408.0,36.4427,36.4427,36.4093,36.4343,14408.0
2019-07-12 12:50:00,43.59,43.62,43.58,43.59,21373.0,36.4427,36.4678,36.4343,36.4427,21373.0
2019-07-12 12:55:00,43.6,43.61,43.56,43.58,14559.0,36.4511,36.4594,36.4176,36.4343,14559.0
2019-07-12 13:00:00,43.58,43.59,43.54,43.55,15197.0,36.4343,36.4427,36.4009,36.4093,15197.0
2019-07-12 13:05:00,43.55,43.55,43.5,43.55,23941.0,36.4093,36.4093,36.3674,36.4093,23941.0
2019-07-12 13:10:00,43.54,43.56,43.53,43.56,11041.0,36.4009,36.4176,36.3925,36.4176,11041.0
2019-07-12 13:15:00,43.56,43.56,43.51,43.52,18139.0,36.4176,36.4176,36.3758,36.3842,18139.0
2019-07-12 13:20:00,43.51,43.55,43.51,43.51,17253.0,36.3758,36.4093,36.3758,36.3758,17253.0
2019-07-12 13:25:00,43.51,43.54,43.49,43.54,14429.0,36.3758,36.4009,36.3591,36.4009,14429.0
2019-07-12 13:30:00,43.54,43.54,43.51,43.52,7968.0,36.4009,36.4009,36.3758,36.3842,7968.0
2019-07-12 13:35:00,43.53,43.53,43.48,43.49,16955.0,36.3925,36.3925,36.3507,36.3591,16955.0
2019-07-12 13:40:00,43.5,43.51,43.46,43.46,104796.0,36.3674,36.3758,36.334,36.334,104796.0
2019-07-12 13:45:00,43.46,43.5,43.45,43.5,12481.0,36.334,36.3674,36.3256,36.3674,12481.0
2019-07-12 13:50:00,43.5,43.5,43.47,43.47,9837.0,36.3674,36.3674,36.3424,36.3424,9837.0
2019-07-12 13:55:00,43.48,43.5,43.47,43.48,13180.0,36.3507,36.3674,36.3424,36.3507,13180.0
2019-07-12 14:00:00,43.49,43.5,43.46,43.48,19380.0,36.3591,36.3674,36.334,36.3507,19380.0
2019-07-12 14:05:00,43.48,43.49,43.44,43.47,34804.0,36.3507,36.3591,36.3173,36.3424,34804.0
2019-07-12 14:10:00,43.46,43.47,43.44,43.45,19480.0,36.334,36.3424,36.3173,36.3256,19480.0
2019-07-12 14:15:00,43.45,43.48,43.42,43.44,46250.0,36.3256,36.3507,36.3006,36.3173,46250.0
2019-07-12 14:20:00,43.44,43.47,43.41,43.44,33830.0,36.3173,36.3424,36.2922,36.3173,33830.0
2019-07-12 14:25:00,43.44,43.46,43.43,43.46,21903.0,36.3173,36.334,36.3089,36.334,21903.0
2019-07-12 14:30:00,43.46,43.5,43.44,43.48,20087.0,36.334,36.3674,36.3173,36.3507,20087.0
2019-07-12 14:35:00,43.48,43.49,43.45,43.48,29621.0,36.3507,36.3591,36.3256,36.3507,29621.0
2019-07-12 14:40:00,43.48,43.49,43.44,43.44,14102.0,36.3507,36.3591,36.3173,36.3173,14102.0
2019-07-12 14:45:00,43.45,43.48,43.42,43.46,24366.0,36.3256,36.3507,36.3006,36.334,24366.0
2019-07-12 14:50:00,43.46,43.47,43.44,43.46,32050.0,36.334,36.3424,36.3173,36.334,32050.0
2019-07-12 14:55:00,43.46,43.49,43.44,43.48,18118.0,36.334,36.3591,36.3173,36.3507,18118.0
2019-07-12 15:00:00,43.48,43.51,43.48,43.49,6971.0,36.3507,36.3758,36.3507,36.3591,6971.0
2019-07-12 15:05:00,43.5,43.52,43.48,43.49,36422.0,36.3674,36.3842,36.3507,36.3591,36422.0
2019-07-12 15:10:00,43.5,43.51,43.48,43.51,22210.0,36.3674,36.3758,36.3507,36.3758,22210.0
2019-07-12 15:15:00,43.51,43.51,43.47,43.51,33156.0,36.3758,36.3758,36.3424,36.3758,33156.0
2019-07-12 15:20:00,43.51,43.54,43.51,43.53,26384.0,36.3758,36.4009,36.3758,36.3925,26384.0
2019-07-12 15:25:00,43.52,43.54,43.51,43.52,37275.0,36.3842,36.4009,36.3758,36.3842,37275.0
2019-07-12 15:30:00,43.52,43.57,43.51,43.55,43497.0,36.3842,36.426,36.3758,36.4093,43497.0
2019-07-12 15:35:00,43.55,43.57,43.54,43.56,44713.0,36.4093,36.426,36.4009,36.4176,44713.0
2019-07-12 15:40:00,43.57,43.59,43.53,43.54,73167.0,36.426,36.4427,36.3925,36.4009,73167.0
2019-07-12 15:45:00,43.55,43.55,43.51,43.55,45743.0,36.4093,36.4093,36.3758,36.4093,45743.0
2019-07-12 15:50:00,43.55,43.58,43.54,43.57,94535.0,36.4093,36.4343,36.4009,36.426,94535.0
2019-07-12 15:55:00,43.57,43.58,43.54,43.56,275995.0,36.426,36.4343,36.4009,36.4176,275995.0
2019-07-15 09:30:00,43.6,43.6,43.12,43.13,66562.0,36.4511,36.4511,36.0498,36.0581,66562.0
2019-07-15 09:35:00,43.1,43.18,42.97,43.18,82674.0,36.033,36.0999,35.9244,36.0999,82674.0
2019-07-15 09:40:00,43.19,43.36,43.14,43.33,22509.0,36.1083,36.2504,36.0665,36.2253,22509.0
2019-07-15 09:45:00,43.33,43.36,43.23,43.24,40863.0,36.2253,36.2504,36.1417,36.1501,40863.0
2019-07-15 09:50:00,43.23,43.23,43.08,43.18,32776.0,36.1417,36.1417,36.0163,36.0999,32776.0
2019-07-15 09:55:00,43.18,43.23,43.12,43.14,52642.0,36.0999,36.1417,36.0498,36.0665,52642.0
2019-07-15 10:00:00,43.14,43.16,43.07,43.15,79120.0,36.0665,36.0832,36.008,36.0748,79120.0
2019-07-15 10:05:00,43.16,43.22,43.11,43.14,68622.0,36.0832,36.1334,36.0414,36.0665,68622.0
2019-07-15 10:10:00,43.13,43.15,43.06,43.08,50590.0,36.0581,36.0748,35.9996,36.0163,50590.0
2019-07-15 10:15:00,43.08,43.16,43.06,43.08,58920.0,36.0163,36.0832,35.9996,36.0163,58920.0
2019-07-15 10:20:00,43.07,43.1,43.0,43.02,124197.0,36.008,36.033,35.9494,35.9662,124197.0
2019-07-15 10:25:00,43.02,43.14,43.01,43.13,58528.0,35.9662,36.0665,35.9578,36.0581,58528.0
2019-07-15 10:30:00,43.14,43.29,43.14,43.21,52583.0,36.0665,36.1919,36.0665,36.125,52583.0
2019-07-15 10:35:00,43.2,43.3,43.19,43.3,44880.0,36.1166,36.2002,36.1083,36.2002,44880.0
2019-07-15 10:40:00,43.3,43.33,43.18,43.18,61172.0,36.2002,36.2253,36.0999,36.0999,61172.0
2019-07-15 10:45:00,43.19,43.23,43.16,43.17,37961.0,36.1083,36.1417,36.0832,36.0916,37961.0
2019-07-15 10:50:00,43.16,43.2,43.13,43.17,54336.0,36.0832,36.1166,36.0581,36.0916,54336.0
2019-07-15 10:55:00,43.16,43.24,43.15,43.23,20722.0,36.0832,36.1501,36.0748,36.1417,20722.0
2019-07-15 11:00:00,43.24,43.26,43.22,43.24,39955.0,36.1501,36.1668,36.1334,36.1501,39955.0
2019-07-15 11:05:00,43.24,43.25,43.15,43.19,45517.0,36.1501,36.1584,36.0748,36.1083,45517.0
2019-07-15 11:10:00,43.19,43.23,43.15,43.2,41161.0,36.1083,36.1417,36.0748,36.1166,41161.0
2019-07-15 11:15:00,43.22,43.24,43.18,43.2,51494.0,36.1334,36.1501,36.0999,36.1166,51494.0
2019-07-15 11:20:00,43.21,43.22,43.14,43.19,59898.0,36.125,36.1334,36.0665,36.1083,59898.0
2019-07-15 11:25:00,43.18,43.2,43.12,43.15,77669.0,36.0999,36.1166,36.0498,36.0748,77669.0
2019-07-15 11:30:00,43.15,43.18,43.14,43.16,38855.0,36.0748,36.0999,36.0665,36.0832,38855.0
2019-07-15 11:35:00,43.17,43.21,43.14,43.18,49961.0,36.0916,36.125,36.0665,36.0999,49961.0
2019-07-15 11:40:00,43.18,43.2,43.14,43.15,31299.0,36.0999,36.1166,36.0665,36.0748,31299.0
2019-07-15 11:45:00,43.15,43.19,43.11,43.16,47016.0,36.0748,36.1083,36.0414,36.0832,47016.0
2019-07-15 11:50:00,43.17,43.17,43.14,43.15,31399.0,36.0916,36.0916,36.0665,36.0748,31399.0
2019-07-15 11:55:00,43.15,43.17,43.11,43.15,36094.0,36.0748,36.0916,36.0414,36.0748,36094.0
2019-07-15 12:00:00,43.15,43.17,43.11,43.17,29842.0,36.0748,36.0916,36.0414,36.0916,29842.0
2019-07-15 12:05:00,43.16,43.17,43.13,43.16,25976.0,36.0832,36.0916,36.0581,36.0832,25976.0
2019-07-15 12:10:00,43.16,43.17,43.13,43.15,71871.0,36.0832,36.0916,36.0581,36.0748,71871.0
2019-07-15 12:15:00,43.15,43.21,43.14,43.21,30189.0,36.0748,36.125,36.0665,36.125,30189.0
2019-07-15 12:20:00,43.21,43.26,43.21,43.25,50346.0,36.125,36.1668,36.125,36.1584,50346.0
2019-07-15 12:25:00,43.25,43.27,43.23,43.23,22560.0,36.1584,36.1752,36.1417,36.1417,22560.0
2019-07-15 12:30:00,43.23,43.25,43.19,43.2,48852.0,36.1417,36.1584,36.1083,36.1166,48852.0
2019-07-15 12:35:00,43.2,43.24,43.19,43.2,28608.0,36.1166,36.1501,36.1083,36.1166,28608.0
2019-07-15 12:40:00,43.2,43.23,43.18,43.2,31528.0,36.1166,36.1417,36.0999,36.1166,31528.0
2019-07-15 12:45:00,43.21,43.21,43.16,43.16,21246.0,36.125,36.125,36.0832,36.0832,21246.0
2019-07-15 12:50:00,43.16,43.17,43.15,43.17,15601.0,36.0832,36.0916,36.0748,36.0916,15601.0
2019-07-15 12:55:00,43.16,43.18,43.13,43.15,25562.0,36.0832,36.0999,36.0581,36.0748,25562.0
2019-07-15 13:00:00,43.14,43.16,43.13,43.15,16904.0,36.0665,36.0832,36.0581,36.0748,16904.0
2019-07-15 13:05:00,43.16,43.16,43.11,43.12,23809.0,36.0832,36.0832,36.0414,36.0498,23809.0
2019-07-15 13:10:00,43.12,43.14,43.1,43.11,40123.0,36.0498,36.0665,36.033,36.0414,40123.0
2019-07-15 13:15:00,43.12,43.12,43.06,43.08,44027.0,36.0498,36.0498,35.9996,36.0163,44027.0
2019-07-15 13:20:00,43.07,43.1,43.05,43.06,33816.0,36.008,36.033,35.9912,35.9996,33816.0
2019-07-15 13:25:00,43.05,43.07,43.02,43.05,34733.0,35.9912,36.008,35.9662,35.9912,34733.0
2019-07-15 13:30:00,43.05,43.08,43.04,43.08,32819.0,35.9912,36.0163,35.9829,36.0163,32819.0
2019-07-15 13:35:00,43.07,43.09,43.05,43.07,33209.0,36.008,36.0247,35.9912,36.008,33209.0
2019-07-15 13:40:00,43.08,43.08,43.05,43.07,23104.0,36.0163,36.0163,35.9912,36.008,23104.0
2019-07-15 13:45:00,43.07,43.08,43.03,43.05,35301.0,36.008,36.0163,35.9745,35.9912,35301.0
2019-07-15 13:50:00,43.05,43.08,43.04,43.06,15310.0,35.9912,36.0163,35.9829,35.9996,15310.0
2019-07-15 13:55:00,43.07,43.08,43.04,43.05,40192.0,36.008,36.0163,35.9829,35.9912,40192.0
2019-07-15 14:00:00,43.04,43.08,43.03,43.06,25631.0,35.9829,36.0163,35.9745,35.9996,25631.0
2019-07-15 14:05:00,43.05,43.08,43.03,43.08,30921.0,35.9912,36.0163,35.9745,36.0163,30921.0
2019-07-15 14:10:00,43.08,43.14,43.06,43.14,49888.0,36.0163,36.0665,35.9996,36.0665,49888.0
2019-07-15 14:15:00,43.14,43.14,43.08,43.13,36627.0,36.0665,36.0665,36.0163,36.0581,36627.0
2019-07-15 14:20:00,43.14,43.16,43.12,43.16,47448.0,36.0665,36.0832,36.0498,36.0832,47448.0
2019-07-15 14:25:00,43.15,43.18,43.14,43.17,14825.0,36.0748,36.0999,36.0665,36.0916,14825.0
2019-07-15 14:30:00,43.18,43.18,43.15,43.16,10576.0,36.0999,36.0999,36.0748,36.0832,10576.0
2019-07-15 14:35:00,43.17,43.18,43.14,43.15,19208.0,36.0916,36.0999,36.0665,36.0748,19208.0
2019-07-15 14:40:00,43.14,43.15,43.06,43.07,44707.0,36.0665,36.0748,35.9996,36.008,44707.0
2019-07-15 14:45:00,43.08,43.1,43.06,43.07,16970.0,36.0163,36.033,35.9996,36.008,16970.0
2019-07-15 14:50:00,43.07,43.09,43.01,43.07,56991.0,36.008,36.0247,35.9578,36.008,56991.0
2019-07-15 14:55:00,43.07,43.12,43.06,43.09,17053.0,36.008,36.0498,35.9996,36.0247,17053.0
2019-07-15 15:00:00,43.09,43.12,43.07,43.08,43493.0,36.0247,36.0498,36.008,36.0163,43493.0
2019-07-15 15:05:00,43.09,43.09,43.03,43.05,24318.0,36.0247,36.0247,35.9745,35.9912,24318.0
2019-07-15 15:10:00,43.05,43.06,43.02,43.06,33418.0,35.9912,35.9996,35.9662,35.9996,33418.0
2019-07-15 15:15:00,43.06,43.07,43.04,43.05,87822.0,35.9996,36.008,35.9829,35.9912,87822.0
2019-07-15 15:20:00,43.05,43.06,42.98,43.01,110011.0,35.9912,35.9996,35.9327,35.9578,110011.0
2019-07-15 15:25:00,43.01,43.03,43.0,43.03,43489.0,35.9578,35.9745,35.9494,35.9745,43489.0
2019-07-15 15:30:00,43.02,43.07,43.0,43.05,297636.0,35.9662,36.008,35.9494,35.9912,297636.0
2019-07-15 15:35:00,43.05,43.11,43.01,43.11,92251.0,35.9912,36.0414,35.9578,36.0414,92251.0
2019-07-15 15:40:00,43.11,43.18,43.1,43.14,71813.0,36.0414,36.0999,36.033,36.0665,71813.0
2019-07-15 15:45:00,43.14,43.16,43.11,43.15,97261.0,36.0665,36.0832,36.0414,36.0748,97261.0
2019-07-15 15:50:00,43.15,43.2,43.14,43.18,103963.0,36.0748,36.1166,36.0665,36.0999,103963.0
2019-07-15 15:55:00,43.19,43.21,43.12,43.15,272205.0,36.1083,36.125,36.0498,36.0748,272205.0
2019-07-16 09:30:00,43.34,43.49,43.16,43.49,56638.0,36.2337,36.3591,36.0832,36.3591,56638.0
2019-07-16 09:35:00,43.49,43.53,43.42,43.51,73031.0,36.3591,36.3925,36.3006,36.3758,73031.0
2019-07-16 09:40:00,43.52,43.64,43.49,43.53,43603.0,36.3842,36.4845,36.3591,36.3925,43603.0
2019-07-16 09:45:00,43.54,43.59,43.35,43.4,43036.0,36.4009,36.4427,36.242,36.2838,43036.0
2019-07-16 09:50:00,43.39,43.39,43.29,43.36,25002.0,36.2755,36.2755,36.1919,36.2504,25002.0
2019-07-16 09:55:00,43.35,43.43,43.32,43.41,52577.0,36.242,36.3089,36.217,36.2922,52577.0
2019-07-16 10:00:00,43.41,43.47,43.38,43.4,35677.0,36.2922,36.3424,36.2671,36.2838,35677.0
2019-07-16 10:05:00,43.4,43.42,43.34,43.38,68918.0,36.2838,36.3006,36.2337,36.2671,68918.0
2019-07-16 10:10:00,43.38,43.42,43.31,43.34,48795.0,36.2671,36.3006,36.2086,36.2337,48795.0
2019-07-16 10:15:00,43.34,43.36,43.27,43.29,25086.0,36.2337,36.2504,36.1752,36.1919,25086.0
2019-07-16 10:20:00,43.29,43.4,43.29,43.32,149339.0,36.1919,36.2838,36.1919,36.217,149339.0
2019-07-16 10:25:00,43.32,43.35,43.27,43.33,85288.0,36.217,36.242,36.1752,36.2253,85288.0
2019-07-16 10:30:00,43.34,43.45,43.34,43.45,102554.0,36.2337,36.3256,36.2337,36.3256,102554.0
2019-07-16 10:35:00,43.44,43.46,43.37,43.38,31805.0,36.3173,36.334,36.2588,36.2671,31805.0
2019-07-16 10:40:00,43.38,43.41,43.34,43.4,30410.0,36.2671,36.2922,36.2337,36.2838,30410.0
2019-07-16 10:45:00,43.41,43.45,43.37,43.38,40816.0,36.2922,36.3256,36.2588,36.2671,40816.0
2019-07-16 10:50:00,43.38,43.43,43.33,43.33,78848.0,36.2671,36.3089,36.2253,36.2253,78848.0
2019-07-16 10:55:00,43.34,43.35,43.29,43.34,27934.0,36.2337,36.242,36.1919,36.2337,27934.0
2019-07-16 11:00:00,43.34,43.36,43.3,43.36,29039.0,36.2337,36.2504,36.2002,36.2504,29039.0
2019-07-16 11:05:00,43.36,43.39,43.33,43.37,28063.0,36.2504,36.2755,36.2253,36.2588,28063.0
2019-07-16 11:10:00,43.36,43.44,43.35,43.41,140428.0,36.2504,36.3173,36.242,36.2922,140428.0
2019-07-16 11:15:00,43.42,43.45,43.35,43.37,35274.0,36.3006,36.3256,36.242,36.2588,35274.0
2019-07-16 11:20:00,43.37,43.38,43.31,43.32,21048.0,36.2588,36.2671,36.2086,36.217,21048.0
2019-07-16 11:25:00,43.32,43.38,43.31,43.38,30823.0,36.217,36.2671,36.2086,36.2671,30823.0
2019-07-16 11:30:00,43.38,43.39,43.34,43.37,32921.0,36.2671,36.2755,36.2337,36.2588,32921.0
2019-07-16 11:35:00,43.36,43.38,43.35,43.37,32165.0,36.2504,36.2671,36.242,36.2588,32165.0
2019-07-16 11:40:00,43.36,43.37,43.34,43.36,20868.0,36.2504,36.2588,36.2337,36.2504,20868.0
2019-07-16 11:45:00,43.35,43.35,43.29,43.32,34106.0,36.242,36.242,36.1919,36.217,34106.0
2019-07-16 11:50:00,43.31,43.38,43.31,43.37,27306.0,36.2086,36.2671,36.2086,36.2588,27306.0
2019-07-16 11:55:00,43.38,43.4,43.33,43.35,30454.0,36.2671,36.2838,36.2253,36.242,30454.0
2019-07-16 12:00:00,43.34,43.39,43.34,43.36,25178.0,36.2337,36.2755,36.2337,36.2504,25178.0
2019-07-16 12:05:00,43.36,43.37,43.3,43.31,31172.0,36.2504,36.2588,36.2002,36.2086,31172.0
2019-07-16 12:10:00,43.31,43.33,43.28,43.3,28575.0,36.2086,36.2253,36.1835,36.2002,28575.0
2019-07-16 12:15:00,43.3,43.31,43.21,43.21,36351.0,36.2002,36.2086,36.125,36.125,36351.0
2019-07-16 12:20:00,43.21,43.27,43.19,43.26,60237.0,36.125,36.1752,36.1083,36.1668,60237.0
2019-07-16 12:25:00,43.26,43.3,43.25,43.26,66882.0,36.1668,36.2002,36.1584,36.1668,66882.0
2019-07-16 12:30:00,43.27,43.27,43.24,43.26,21775.0,36.1752,36.1752,36.1501,36.1668,21775.0
2019-07-16 12:35:00,43.26,43.33,43.25,43.29,39020.0,36.1668,36.2253,36.1584,36.1919,39020.0
2019-07-16 12:40:00,43.28,43.33,43.27,43.3,22411.0,36.1835,36.2253,36.1752,36.2002,22411.0
2019-07-16 12:45:00,43.29,43.29,43.25,43.26,25553.0,36.1919,36.1919,36.1584,36.1668,25553.0
2019-07-16 12:50:00,43.26,43.27,43.24,43.26,21998.0,36.1668,36.1752,36.1501,36.1668,21998.0
2019-07-16 12:55:00,43.26,43.26,43.22,43.24,21614.0,36.1668,36.1668,36.1334,36.1501,21614.0
2019-07-16 13:00:00,43.24,43.26,43.16,43.19,82802.0,36.1501,36.1668,36.0832,36.1083,82802.0
2019-07-16 13:05:00,43.19,43.24,43.19,43.2,32229.0,36.1083,36.1501,36.1083,36.1166,32229.0
2019-07-16 13:10:00,43.2,43.2,43.15,43.16,27679.0,36.1166,36.1166,36.0748,36.0832,27679.0
2019-07-16 13:15:00,43.16,43.23,43.16,43.21,55381.0,36.0832,36.1417,36.0832,36.125,55381.0
2019-07-16 13:20:00,43.21,43.23,43.19,43.23,20292.0,36.125,36.1417,36.1083,36.1417,20292.0
2019-07-16 13:25:00,43.23,43.23,43.18,43.19,28598.0,36.1417,36.1417,36.0999,36.1083,28598.0
2019-07-16 13:30:00,43.19,43.21,43.18,43.2,30863.0,36.1083,36.125,36.0999,36.1166,30863.0
2019-07-16 13:35:00,43.19,43.21,43.19,43.2,20458.0,36.1083,36.125,36.1083,36.1166,20458.0
2019-07-16 13:40:00,43.2,43.21,43.16,43.16,39109.0,36.1166,36.125,36.0832,36.0832,39109.0
2019-07-16 13:45:00,43.16,43.17,43.09,43.13,77436.0,36.0832,36.0916,36.0247,36.0581,77436.0
2019-07-16 13:50:00,43.12,43.17,43.09,43.14,74224.0,36.0498,36.0916,36.0247,36.0665,74224.0
2019-07-16 13:55:00,43.14,43.16,43.12,43.14,39895.0,36.0665,36.0832,36.0498,36.0665,39895.0
2019-07-16 14:00:00,43.14,43.19,43.13,43.17,33952.0,36.0665,36.1083,36.0581,36.0916,33952.0
2019-07-16 14:05:00,43.16,43.16,43.12,43.14,22163.0,36.0832,36.0832,36.0498,36.0665,22163.0
2019-07-16 14:10:00,43.14,43.16,43.11,43.13,31744.0,36.0665,36.0832,36.0414,36.0581,31744.0
2019-07-16 14:15:00,43.13,43.14,43.08,43.09,19671.0,36.0581,36.0665,36.0163,36.0247,19671.0
2019-07-16 14:20:00,43.09,43.11,43.06,43.08,48324.0,36.0247,36.0414,35.9996,36.0163,48324.0
2019-07-16 14:25:00,43.08,43.11,43.06,43.09,19801.0,36.0163,36.0414,35.9996,36.0247,19801.0
2019-07-16 14:30:00,43.09,43.1,43.07,43.07,56070.0,36.0247,36.033,36.008,36.008,56070.0
2019-07-16 14:35:00,43.07,43.11,43.05,43.11,85895.0,36.008,36.0414,35.9912,36.0414,85895.0
2019-07-16 14:40:00,43.1,43.13,43.09,43.12,44076.0,36.033,36.0581,36.0247,36.0498,44076.0
2019-07-16 14:45:00,43.11,43.12,43.08,43.11,59835.0,36.0414,36.0498,36.0163,36.0414,59835.0
2019-07-16 14:50:00,43.1,43.12,43.05,43.12,34056.0,36.033,36.0498,35.9912,36.0498,34056.0
2019-07-16 14:55:00,43.12,43.12,43.09,43.09,40662.0,36.0498,36.0498,36.0247,36.0247,40662.0
2019-07-16 15:00:00,43.09,43.1,43.06,43.09,41367.0,36.0247,36.033,35.9996,36.0247,41367.0
2019-07-16 15:05:00,43.09,43.14,43.08,43.13,40958.0,36.0247,36.0665,36.0163,36.0581,40958.0
2019-07-16 15:10:00,43.13,43.19,43.13,43.14,49310.0,36.0581,36.1083,36.0581,36.0665,49310.0
2019-07-16 15:15:00,43.15,43.19,43.14,43.19,58614.0,36.0748,36.1083,36.0665,36.1083,58614.0
2019-07-16 15:20:00,43.19,43.21,43.15,43.19,50547.0,36.1083,36.125,36.0748,36.1083,50547.0
2019-07-16 15:25:00,43.19,43.21,43.17,43.2,47580.0,36.1083,36.125,36.0916,36.1166,47580.0
2019-07-16 15:30:00,43.2,43.27,43.19,43.2,83279.0,36.1166,36.1752,36.1083,36.1166,83279.0
2019-07-16 15:35:00,43.2,43.23,43.17,43.2,64255.0,36.1166,36.1417,36.0916,36.1166,64255.0
2019-07-16 15:40:00,43.2,43.21,43.16,43.2,112910.0,36.1166,36.125,36.0832,36.1166,112910.0
2019-07-16 15:45:00,43.19,43.24,43.19,43.23,99348.0,36.1083,36.1501,36.1083,36.1417,99348.0
2019-07-16 15:50:00,43.24,43.26,43.16,43.18,144820.0,36.1501,36.1668,36.0832,36.0999,144820.0
2019-07-16 15:55:00,43.18,43.19,43.09,43.11,373234.0,36.0999,36.1083,36.0247,36.0414,373234.0
2019-07-17 09:30:00,43.37,44.41,43.37,44.09,238401.0,36.2588,37.1282,36.2588,36.8607,238401.0
2019-07-17 09:35:00,44.07,44.57,44.0,44.54,480133.0,36.844,37.262,36.7855,37.2369,480133.0
2019-07-17 09:40:00,44.56,44.71,44.36,44.37,190992.0,37.2536,37.3791,37.0864,37.0948,190992.0
2019-07-17 09:45:00,44.38,44.41,44.08,44.15,147864.0,37.1032,37.1282,36.8523,36.9109,147864.0
2019-07-17 09:50:00,44.15,44.32,44.1,44.21,113030.0,36.9109,37.053,36.8691,36.961,113030.0
2019-07-17 09:55:00,44.2,44.26,44.0,44.1,103601.0,36.9527,37.0028,36.7855,36.8691,103601.0
2019-07-17 10:00:00,44.11,44.3,44.09,44.27,69859.0,36.8774,37.0363,36.8607,37.0112,69859.0
2019-07-17 10:05:00,44.27,44.36,44.19,44.2,63290.0,37.0112,37.0864,36.9443,36.9527,63290.0
2019-07-17 10:10:00,44.2,44.28,44.17,44.2,80033.0,36.9527,37.0196,36.9276,36.9527,80033.0
2019-07-17 10:15:00,44.19,44.34,44.18,44.34,71075.0,36.9443,37.0697,36.936,37.0697,71075.0
2019-07-17 10:20:00,44.33,44.36,44.2,44.24,81032.0,37.0614,37.0864,36.9527,36.9861,81032.0
2019-07-17 10:25:00,44.24,44.41,44.23,44.4,158380.0,36.9861,37.1282,36.9778,37.1199,158380.0
2019-07-17 10:30:00,44.39,44.5,44.35,44.5,67590.0,37.1115,37.2035,37.0781,37.2035,67590.0
2019-07-17 10:35:00,44.5,44.57,44.42,44.54,79193.0,37.2035,37.262,37.1366,37.2369,79193.0
2019-07-17 10:40:00,44.54,44.66,44.53,44.58,107799.0,37.2369,37.3372,37.2286,37.2704,107799.0
2019-07-17 10:45:00,44.58,44.58,44.4,44.48,79803.0,37.2704,37.2704,37.1199,37.1868,79803.0
2019-07-17 10:50:00,44.48,44.54,44.31,44.33,70260.0,37.1868,37.2369,37.0446,37.0614,70260.0
2019-07-17 10:55:00,44.33,44.46,44.29,44.43,46694.0,37.0614,37.17,37.0279,37.145,46694.0
2019-07-17 11:00:00,44.44,44.47,44.22,44.22,58532.0,37.1533,37.1784,36.9694,36.9694,58532.0
2019-07-17 11:05:00,44.23,44.29,44.2,44.21,34545.0,36.9778,37.0279,36.9527,36.961,34545.0
2019-07-17 11:10:00,44.2,44.24,44.12,44.14,65606.0,36.9527,36.9861,36.8858,36.9025,65606.0
2019-07-17 11:15:00,44.13,44.21,44.12,44.16,34214.0,36.8942,36.961,36.8858,36.9192,34214.0
2019-07-17 11:20:00,44.15,44.33,44.15,44.31,52842.0,36.9109,37.0614,36.9109,37.0446,52842.0
2019-07-17 11:25:00,44.32,44.34,44.24,44.27,22723.0,37.053,37.0697,36.9861,37.0112,22723.0
2019-07-17 11:30:00,44.27,44.29,44.16,44.16,35180.0,37.0112,37.0279,36.9192,36.9192,35180.0
2019-07-17 11:35:00,44.17,44.26,44.13,44.25,36613.0,36.9276,37.0028,36.8942,36.9945,36613.0
2019-07-17 11:40:00,44.24,44.28,44.21,44.27,41941.0,36.9861,37.0196,36.961,37.0112,41941.0
2019-07-17 11:45:00,44.27,44.45,44.24,44.45,65202.0,37.0112,37.1617,36.9861,37.1617,65202.0
2019-07-17 11:50:00,44.45,44.47,44.37,44.45,45393.0,37.1617,37.1784,37.0948,37.1617,45393.0
2019-07-17 11:55:00,44.45,44.49,44.31,44.31,58129.0,37.1617,37.1951,37.0446,37.0446,58129.0
2019-07-17 12:00:00,44.33,44.37,44.28,44.37,32286.0,37.0614,37.0948,37.0196,37.0948,32286.0
2019-07-17 12:05:00,44.37,44.39,44.34,44.37,29641.0,37.0948,37.1115,37.0697,37.0948,29641.0
2019-07-17 12:10:00,44.37,44.38,44.29,44.29,32571.0,37.0948,37.1032,37.0279,37.0279,32571.0
2019-07-17 12:15:00,44.3,44.3,44.21,44.28,39994.0,37.0363,37.0363,36.961,37.0196,39994.0
2019-07-17 12:20:00,44.27,44.29,44.2,44.22,24070.0,37.0112,37.0279,36.9527,36.9694,24070.0
2019-07-17 12:25:00,44.22,44.27,44.22,44.27,22735.0,36.9694,37.0112,36.9694,37.0112,22735.0
2019-07-17 12:30:00,44.27,44.27,44.21,44.25,21884.0,37.0112,37.0112,36.961,36.9945,21884.0
2019-07-17 12:35:00,44.25,44.25,44.21,44.23,17795.0,36.9945,36.9945,36.961,36.9778,17795.0
2019-07-17 12:40:00,44.22,44.26,44.22,44.26,21227.0,36.9694,37.0028,36.9694,37.0028,21227.0
2019-07-17 12:45:00,44.24,44.29,44.17,44.18,26549.0,36.9861,37.0279,36.9276,36.936,26549.0
2019-07-17 12:50:00,44.18,44.24,44.17,44.23,41915.0,36.936,36.9861,36.9276,36.9778,41915.0
2019-07-17 12:55:00,44.22,44.25,44.21,44.24,20808.0,36.9694,36.9945,36.961,36.9861,20808.0
2019-07-17 13:00:00,44.23,44.29,44.23,44.29,20633.0,36.9778,37.0279,36.9778,37.0279,20633.0
2019-07-17 13:05:00,44.28,44.35,44.25,44.32,23143.0,37.0196,37.0781,36.9945,37.053,23143.0
2019-07-17 13:10:00,44.32,44.33,44.28,44.32,24033.0,37.053,37.0614,37.0196,37.053,24033.0
2019-07-17 13:15:00,44.31,44.33,44.29,44.32,23025.0,37.0446,37.0614,37.0279,37.053,23025.0
2019-07-17 13:20:00,44.32,44.34,44.27,44.3,23435.0,37.053,37.0697,37.0112,37.0363,23435.0
2019-07-17 13:25:00,44.31,44.35,44.29,44.3,19988.0,37.0446,37.0781,37.0279,37.0363,19988.0
2019-07-17 13:30:00,44.3,44.3,44.23,44.28,28305.0,37.0363,37.0363,36.9778,37.0196,28305.0
2019-07-17 13:35:00,44.28,44.29,44.24,44.26,22095.0,37.0196,37.0279,36.9861,37.0028,22095.0
2019-07-17 13:40:00,44.26,44.36,44.25,44.35,35590.0,37.0028,37.0864,36.9945,37.0781,35590.0
2019-07-17 13:45:00,44.34,44.36,44.31,44.33,20759.0,37.0697,37.0864,37.0446,37.0614,20759.0
2019-07-17 13:50:00,44.33,44.39,44.32,44.36,36573.0,37.0614,37.1115,37.053,37.0864,36573.0
2019-07-17 13:55:00,44.35,44.4,44.32,44.38,24601.0,37.0781,37.1199,37.053,37.1032,24601.0
2019-07-17 14:00:00,44.37,44.37,44.29,44.32,32058.0,37.0948,37.0948,37.0279,37.053,32058.0
2019-07-17 14:05:00,44.33,44.36,44.25,44.28,43285.0,37.0614,37.0864,36.9945,37.0196,43285.0
2019-07-17 14:10:00,44.28,44.29,44.21,44.24,35422.0,37.0196,37.0279,36.961,36.9861,35422.0
2019-07-17 14:15:00,44.23,44.25,44.2,44.2,29533.0,36.9778,36.9945,36.9527,36.9527,29533.0
2019-07-17 14:20:00,44.2,44.21,44.17,44.18,23979.0,36.9527,36.961,36.9276,36.936,23979.0
2019-07-17 14:25:00,44.18,44.24,44.17,44.22,41967.0,36.936,36.9861,36.9276,36.9694,41967.0
2019-07-17 14:30:00,44.21,44.24,44.17,44.18,72856.0,36.961,36.9861,36.9276,36.936,72856.0
2019-07-17 14:35:00,44.18,44.21,44.17,44.19,68000.0,36.936,36.961,36.9276,36.9443,68000.0
2019-07-17 14:40:00,44.2,44.25,44.2,44.21,67341.0,36.9527,36.9945,36.9527,36.961,67341.0
2019-07-17 14:45:00,44.23,44.26,44.21,44.25,43204.0,36.9778,37.0028,36.961,36.9945,43204.0
2019-07-17 14:50:00,44.25,44.29,44.19,44.19,61495.0,36.9945,37.0279,36.9443,36.9443,61495.0
2019-07-17 14:55:00,44.19,44.26,44.16,44.19,64939.0,36.9443,37.0028,36.9192,36.9443,64939.0
2019-07-17 15:00:00,44.18,44.21,44.1,44.1,46015.0,36.936,36.961,36.8691,36.8691,46015.0
2019-07-17 15:05:00,44.11,44.16,44.1,44.16,52475.0,36.8774,36.9192,36.8691,36.9192,52475.0
2019-07-17 15:10:00,44.16,44.16,44.11,44.14,51694.0,36.9192,36.9192,36.8774,36.9025,51694.0
2019-07-17 15:15:00,44.14,44.15,44.1,44.15,88779.0,36.9025,36.9109,36.8691,36.9109,88779.0
2019-07-17 15:20:00,44.14,44.14,44.06,44.07,45255.0,36.9025,36.9025,36.8356,36.844,45255.0
2019-07-17 15:25:00,44.07,44.11,43.98,44.0,64577.0,36.844,36.8774,36.7687,36.7855,64577.0
2019-07-17 15:30:00,43.99,44.11,43.96,44.11,159726.0,36.7771,36.8774,36.752,36.8774,159726.0
2019-07-17 15:35:00,44.1,44.11,44.07,44.09,98691.0,36.8691,36.8774,36.844,36.8607,98691.0
2019-07-17 15:40:00,44.09,44.16,44.06,44.13,94633.0,36.8607,36.9192,36.8356,36.8942,94633.0
2019-07-17 15:45:00,44.12,44.17,44.12,44.16,121460.0,36.8858,36.9276,36.8858,36.9192,121460.0
2019-07-17 15:50:00,44.16,44.27,44.16,44.25,209060.0,36.9192,37.0112,36.9192,36.9945,209060.0
2019-07-17 15:55:00,44.24,44.26,44.12,44.14,339435.0,36.9861,37.0028,36.8858,36.9025,339435.0
2019-07-18 09:30:00,44.28,44.44,44.11,44.44,103550.0,37.0196,37.1533,36.8774,37.1533,103550.0
2019-07-18 09:35:00,44.45,44.62,44.43,44.57,97328.0,37.1617,37.3038,37.145,37.262,97328.0
2019-07-18 09:40:00,44.57,44.63,44.52,44.6,86907.0,37.262,37.3122,37.2202,37.2871,86907.0
2019-07-18 09:45:00,44.6,44.77,44.54,44.55,71574.0,37.2871,37.4292,37.2369,37.2453,71574.0
2019-07-18 09:50:00,44.57,44.64,44.51,44.61,54899.0,37.262,37.3205,37.2118,37.2954,54899.0
2019-07-18 09:55:00,44.62,44.65,44.56,44.62,48917.0,37.3038,37.3289,37.2536,37.3038,48917.0
2019-07-18 10:00:00,44.63,44.65,44.58,44.65,99531.0,37.3122,37.3289,37.2704,37.3289,99531.0
2019-07-18 10:05:00,44.65,44.75,44.63,44.7,83571.0,37.3289,37.4125,37.3122,37.3707,83571.0
2019-07-18 10:10:00,44.7,44.77,44.67,44.71,83701.0,37.3707,37.4292,37.3456,37.3791,83701.0
2019-07-18 10:15:00,44.7,44.71,44.62,44.62,63844.0,37.3707,37.3791,37.3038,37.3038,63844.0
2019-07-18 10:20:00,44.62,44.78,44.58,44.76,94214.0,37.3038,37.4376,37.2704,37.4209,94214.0
2019-07-18 10:25:00,44.76,44.85,44.7,44.85,35332.0,37.4209,37.4961,37.3707,37.4961,35332.0
2019-07-18 10:30:00,44.85,44.94,44.84,44.92,49540.0,37.4961,37.5713,37.4877,37.5546,49540.0
2019-07-18 10:35:00,44.91,44.92,44.82,44.83,45106.0,37.5463,37.5546,37.471,37.4794,45106.0
2019-07-18 10:40:00,44.83,44.98,44.83,44.89,96168.0,37.4794,37.6048,37.4794,37.5295,96168.0
2019-07-18 10:45:00,44.9,44.96,44.89,44.94,52872.0,37.5379,37.5881,37.5295,37.5713,52872.0
2019-07-18 10:50:00,44.93,44.94,44.82,44.82,76035.0,37.563,37.5713,37.471,37.471,76035.0
2019-07-18 10:55:00,44.82,44.85,44.76,44.78,48683.0,37.471,37.4961,37.4209,37.4376,48683.0
2019-07-18 11:00:00,44.78,44.89,44.74,44.88,50497.0,37.4376,37.5295,37.4041,37.5212,50497.0
2019-07-18 11:05:00,44.88,44.92,44.85,44.91,80038.0,37.5212,37.5546,37.4961,37.5463,80038.0
2019-07-18 11:10:00,44.91,44.93,44.88,44.91,48676.0,37.5463,37.563,37.5212,37.5463,48676.0
2019-07-18 11:15:00,44.91,44.95,44.88,44.89,46436.0,37.5463,37.5797,37.5212,37.5295,46436.0
2019-07-18 11:20:00,44.88,44.89,44.77,44.84,54188.0,37.5212,37.5295,37.4292,37.4877,54188.0
2019-07-18 11:25:00,44.84,44.85,44.76,44.77,41756.0,37.4877,37.4961,37.4209,37.4292,41756.0
2019-07-18 11:30:00,44.77,44.78,44.68,44.73,35979.0,37.4292,37.4376,37.354,37.3958,35979.0
2019-07-18 11:35:00,44.73,44.73,44.64,44.69,64342.0,37.3958,37.3958,37.3205,37.3623,64342.0
2019-07-18 11:40:00,44.68,44.74,44.67,44.73,33637.0,37.354,37.4041,37.3456,37.3958,33637.0
2019-07-18 11:45:00,44.74,44.75,44.66,44.7,53072.0,37.4041,37.4125,37.3372,37.3707,53072.0
2019-07-18 11:50:00,44.7,44.73,44.64,44.66,37055.0,37.3707,37.3958,37.3205,37.3372,37055.0
2019-07-18 11:55:00,44.65,44.69,44.63,44.69,25896.0,37.3289,37.3623,37.3122,37.3623,25896.0
2019-07-18 12:00:00,44.69,44.69,44.64,44.65,32663.0,37.3623,37.3623,37.3205,37.3289,32663.0
2019-07-18 12:05:00,44.66,44.74,44.66,44.73,39443.0,37.3372,37.4041,37.3372,37.3958,39443.0
2019-07-18 12:10:00,44.75,44.75,44.68,44.7,39205.0,37.4125,37.4125,37.354,37.3707,39205.0
2019-07-18 12:15:00,44.7,44.72,44.67,44.7,30122.0,37.3707,37.3874,37.3456,37.3707,30122.0
2019-07-18 12:20:00,44.7,44.78,44.69,44.78,31286.0,37.3707,37.4376,37.3623,37.4376,31286.0
2019-07-18 12:25:00,44.78,44.78,44.72,44.76,31408.0,37.4376,37.4376,37.3874,37.4209,31408.0
2019-07-18 12:30:00,44.76,44.78,44.74,44.74,47567.0,37.4209,37.4376,37.4041,37.4041,47567.0
2019-07-18 12:35:00,44.75,44.75,44.69,44.71,33189.0,37.4125,37.4125,37.3623,37.3791,33189.0
2019-07-18 12:40:00,44.71,44.72,44.68,44.72,31499.0,37.3791,37.3874,37.354,37.3874,31499.0
2019-07-18 12:45:00,44.72,44.72,44.69,44.71,22886.0,37.3874,37.3874,37.3623,37.3791,22886.0
2019-07-18 12:50:00,44.71,44.74,44.67,44.67,44837.0,37.3791,37.4041,37.3456,37.3456,44837.0
2019-07-18 12:55:00,44.67,44.69,44.64,44.67,32280.0,37.3456,37.3623,37.3205,37.3456,32280.0
2019-07-18 13:00:00,44.66,44.71,44.66,44.7,41159.0,37.3372,37.3791,37.3372,37.3707,41159.0
2019-07-18 13:05:00,44.7,44.71,44.68,44.71,48077.0,37.3707,37.3791,37.354,37.3791,48077.0
2019-07-18 13:10:00,44.71,44.9,44.71,44.9,85168.0,37.3791,37.5379,37.3791,37.5379,85168.0
2019-07-18 13:15:00,44.9,44.91,44.82,44.84,69952.0,37.5379,37.5463,37.471,37.4877,69952.0
2019-07-18 13:20:00,44.85,44.9,44.85,44.88,32127.0,37.4961,37.5379,37.4961,37.5212,32127.0
2019-07-18 13:25:00,44.89,44.9,44.86,44.89,31049.0,37.5295,37.5379,37.5045,37.5295,31049.0
2019-07-18 13:30:00,44.9,44.9,44.86,44.88,37373.0,37.5379,37.5379,37.5045,37.5212,37373.0
2019-07-18 13:35:00,44.88,44.95,44.88,44.93,49395.0,37.5212,37.5797,37.5212,37.563,49395.0
2019-07-18 13:40:00,44.93,44.93,44.88,44.89,36998.0,37.563,37.563,37.5212,37.5295,36998.0
2019-07-18 13:45:00,44.9,44.91,44.86,44.91,52177.0,37.5379,37.5463,37.5045,37.5463,52177.0
2019-07-18 13:50:00,44.9,44.91,44.84,44.87,43855.0,37.5379,37.5463,37.4877,37.5128,43855.0
2019-07-18 13:55:00,44.87,44.88,44.84,44.86,30158.0,37.5128,37.5212,37.4877,37.5045,30158.0
2019-07-18 14:00:00,44.86,44.89,44.84,44.88,29018.0,37.5045,37.5295,37.4877,37.5212,29018.0
2019-07-18 14:05:00,44.88,44.95,44.88,44.94,43866.0,37.5212,37.5797,37.5212,37.5713,43866.0
2019-07-18 14:10:00,44.94,44.95,44.9,44.9,42592.0,37.5713,37.5797,37.5379,37.5379,42592.0
2019-07-18 14:15:00,44.9,44.91,44.85,44.89,67150.0,37.5379,37.5463,37.4961,37.5295,67150.0
2019-07-18 14:20:00,44.89,44.9,44.84,44.86,30917.0,37.5295,37.5379,37.4877,37.5045,30917.0
2019-07-18 14:25:00,44.86,44.86,44.81,44.82,31036.0,37.5045,37.5045,37.4627,37.471,31036.0
2019-07-18 14:30:00,44.81,44.82,44.78,44.82,29864.0,37.4627,37.471,37.4376,37.471,29864.0
2019-07-18 14:35:00,44.82,44.88,44.81,44.88,50794.0,37.471,37.5212,37.4627,37.5212,50794.0
2019-07-18 14:40:00,44.88,44.9,44.85,44.9,44768.0,37.5212,37.5379,37.4961,37.5379,44768.0
2019-07-18 14:45:00,44.9,44.93,44.89,44.9,43708.0,37.5379,37.563,37.5295,37.5379,43708.0
2019-07-18 14:50:00,44.9,44.9,44.86,44.86,34415.0,37.5379,37.5379,37.5045,37.5045,34415.0
2019-07-18 14:55:00,44.86,44.94,44.86,44.94,36535.0,37.5045,37.5713,37.5045,37.5713,36535.0
2019-07-18 15:00:00,44.94,44.98,44.9,44.97,47882.0,37.5713,37.6048,37.5379,37.5964,47882.0
2019-07-18 15:05:00,44.97,44.98,44.95,44.97,69695.0,37.5964,37.6048,37.5797,37.5964,69695.0
2019-07-18 15:10:00,44.97,44.97,44.86,44.87,84497.0,37.5964,37.5964,37.5045,37.5128,84497.0
2019-07-18 15:15:00,44.87,44.87,44.82,44.83,44700.0,37.5128,37.5128,37.471,37.4794,44700.0
2019-07-18 15:20:00,44.83,44.85,44.78,44.81,63611.0,37.4794,37.4961,37.4376,37.4627,63611.0
2019-07-18 15:25:00,44.81,44.82,44.74,44.8,54755.0,37.4627,37.471,37.4041,37.4543,54755.0
2019-07-18 15:30:00,44.8,44.81,44.68,44.74,132973.0,37.4543,37.4627,37.354,37.4041,132973.0
2019-07-18 15:35:00,44.73,44.77,44.72,44.76,89542.0,37.3958,37.4292,37.3874,37.4209,89542.0
2019-07-18 15:40:00,44.77,44.81,44.75,44.8,82889.0,37.4292,37.4627,37.4125,37.4543,82889.0
2019-07-18 15:45:00,44.79,44.85,44.79,44.8,152508.0,37.4459,37.4961,37.4459,37.4543,152508.0
2019-07-18 15:50:00,44.8,44.85,44.8,44.85,179027.0,37.4543,37.4961,37.4543,37.4961,179027.0
2019-07-18 15:55:00,44.85,44.91,44.83,44.87,315504.0,37.4961,37.5463,37.4794,37.5128,315504.0
2019-07-19 09:30:00,45.06,45.13,44.97,45.12,168063.0,37.6717,37.7302,37.5964,37.7218,168063.0
2019-07-19 09:35:00,45.12,45.28,44.99,45.27,72404.0,37.7218,37.8556,37.6131,37.8472,72404.0
2019-07-19 09:40:00,45.28,45.44,45.28,45.37,93797.0,37.8556,37.9894,37.8556,37.9308,93797.0
2019-07-19 09:45:00,45.36,45.46,45.33,45.39,108006.0,37.9225,38.0061,37.8974,37.9476,108006.0
2019-07-19 09:50:00,45.39,45.43,45.27,45.28,97674.0,37.9476,37.981,37.8472,37.8556,97674.0
2019-07-19 09:55:00,45.28,45.33,45.25,45.32,62839.0,37.8556,37.8974,37.8305,37.889,62839.0
2019-07-19 10:00:00,45.33,45.34,45.2,45.2,118391.0,37.8974,37.9058,37.7887,37.7887,118391.0
2019-07-19 10:05:00,45.2,45.26,45.07,45.25,167826.0,37.7887,37.8389,37.68,37.8305,167826.0
2019-07-19 10:10:00,45.25,45.31,45.24,45.26,71487.0,37.8305,37.8807,37.8221,37.8389,71487.0
2019-07-19 10:15:00,45.25,45.37,45.25,45.34,37351.0,37.8305,37.9308,37.8305,37.9058,37351.0
2019-07-19 10:20:00,45.34,45.38,45.25,45.36,44336.0,37.9058,37.9392,37.8305,37.9225,44336.0
2019-07-19 10:25:00,45.36,45.47,45.34,45.4,159667.0,37.9225,38.0144,37.9058,37.9559,159667.0
2019-07-19 10:30:00,45.4,45.5,45.4,45.46,33589.0,37.9559,38.0395,37.9559,38.0061,33589.0
2019-07-19 10:35:00,45.47,45.58,45.46,45.55,93746.0,38.0144,38.1064,38.0061,38.0813,93746.0
2019-07-19 10:40:00,45.55,45.65,45.55,45.62,71326.0,38.0813,38.1649,38.0813,38.1398,71326.0
2019-07-19 10:45:00,45.62,45.64,45.44,45.51,130862.0,38.1398,38.1566,37.9894,38.0479,130862.0
2019-07-19 10:50:00,45.52,45.59,45.47,45.51,84865.0,38.0562,38.1148,38.0144,38.0479,84865.0
2019-07-19 10:55:00,45.51,45.55,45.42,45.43,81661.0,38.0479,38.0813,37.9726,37.981,81661.0
2019-07-19 11:00:00,45.43,45.49,45.34,45.4,72086.0,37.981,38.0312,37.9058,37.9559,72086.0
2019-07-19 11:05:00,45.41,45.45,45.38,45.42,117809.0,37.9643,37.9977,37.9392,37.9726,117809.0
2019-07-19 11:10:00,45.41,45.52,45.41,45.5,52518.0,37.9643,38.0562,37.9643,38.0395,52518.0
2019-07-19 11:15:00,45.5,45.69,45.5,45.67,148848.0,38.0395,38.1984,38.0395,38.1816,148848.0
2019-07-19 11:20:00,45.68,45.74,45.66,45.73,65697.0,38.19,38.2402,38.1733,38.2318,65697.0
2019-07-19 11:25:00,45.73,45.74,45.69,45.73,74381.0,38.2318,38.2402,38.1984,38.2318,74381.0
2019-07-19 11:30:00,45.73,45.77,45.64,45.66,84445.0,38.2318,38.2652,38.1566,38.1733,84445.0
2019-07-19 11:35:00,45.66,45.69,45.58,45.59,56274.0,38.1733,38.1984,38.1064,38.1148,56274.0
2019-07-19 11:40:00,45.59,45.61,45.51,45.61,93139.0,38.1148,38.1315,38.0479,38.1315,93139.0
2019-07-19 11:45:00,45.61,45.66,45.58,45.65,64743.0,38.1315,38.1733,38.1064,38.1649,64743.0
2019-07-19 11:50:00,45.65,45.68,45.58,45.6,65177.0,38.1649,38.19,38.1064,38.1231,65177.0
2019-07-19 11:55:00,45.6,45.64,45.55,45.64,31560.0,38.1231,38.1566,38.0813,38.1566,31560.0
2019-07-19 12:00:00,45.64,45.67,45.61,45.65,47635.0,38.1566,38.1816,38.1315,38.1649,47635.0
2019-07-19 12:05:00,45.64,45.68,45.61,45.66,53235.0,38.1566,38.19,38.1315,38.1733,53235.0
2019-07-19 12:10:00,45.67,45.68,45.63,45.66,54319.0,38.1816,38.19,38.1482,38.1733,54319.0
2019-07-19 12:15:00,45.66,45.69,45.63,45.64,62249.0,38.1733,38.1984,38.1482,38.1566,62249.0
2019-07-19 12:20:00,45.64,45.65,45.56,45.56,49842.0,38.1566,38.1649,38.0897,38.0897,49842.0
2019-07-19 12:25:00,45.56,45.63,45.56,45.59,46150.0,38.0897,38.1482,38.0897,38.1148,46150.0
2019-07-19 12:30:00,45.59,45.61,45.58,45.59,47371.0,38.1148,38.1315,38.1064,38.1148,47371.0
2019-07-19 12:35:00,45.59,45.61,45.55,45.61,79494.0,38.1148,38.1315,38.0813,38.1315,79494.0
2019-07-19 12:40:00,45.6,45.64,45.59,45.59,49561.0,38.1231,38.1566,38.1148,38.1148,49561.0
2019-07-19 12:45:00,45.59,45.6,45.56,45.56,50749.0,38.1148,38.1231,38.0897,38.0897,50749.0
2019-07-19 12:50:00,45.56,45.56,45.48,45.52,57839.0,38.0897,38.0897,38.0228,38.0562,57839.0
2019-07-19 12:55:00,45.53,45.54,45.42,45.46,58846.0,38.0646,38.073,37.9726,38.0061,58846.0
2019-07-19 13:00:00,45.46,45.47,45.43,45.45,42321.0,38.0061,38.0144,37.981,37.9977,42321.0
2019-07-19 13:05:00,45.45,45.46,45.41,45.43,46543.0,37.9977,38.0061,37.9643,37.981,46543.0
2019-07-19 13:10:00,45.42,45.47,45.37,45.46,76052.0,37.9726,38.0144,37.9308,38.0061,76052.0
2019-07-19 13:15:00,45.47,45.49,45.44,45.47,38105.0,38.0144,38.0312,37.9894,38.0144,38105.0
2019-07-19 13:20:00,45.46,45.52,45.46,45.51,58750.0,38.0061,38.0562,38.0061,38.0479,58750.0
2019-07-19 13:25:00,45.51,45.52,45.48,45.51,45538.0,38.0479,38.0562,38.0228,38.0479,45538.0
2019-07-19 13:30:00,45.5,45.52,45.48,45.5,46901.0,38.0395,38.0562,38.0228,38.0395,46901.0
2019-07-19 13:35:00,45.49,45.53,45.48,45.51,65479.0,38.0312,38.0646,38.0228,38.0479,65479.0
2019-07-19 13:40:00,45.52,45.55,45.51,45.54,22303.0,38.0562,38.0813,38.0479,38.073,22303.0
2019-07-19 13:45:00,45.53,45.54,45.49,45.51,32950.0,38.0646,38.073,38.0312,38.0479,32950.0
2019-07-19 13:50:00,45.51,45.51,45.43,45.44,44681.0,38.0479,38.0479,37.981,37.9894,44681.0
2019-07-19 13:55:00,45.44,45.45,45.4,45.45,69760.0,37.9894,37.9977,37.9559,37.9977,69760.0
2019-07-19 14:00:00,45.44,45.5,45.43,45.45,64097.0,37.9894,38.0395,37.981,37.9977,64097.0
2019-07-19 14:05:00,45.45,45.48,45.43,45.43,62385.0,37.9977,38.0228,37.981,37.981,62385.0
2019-07-19 14:10:00,45.43,45.5,45.43,45.48,62050.0,37.981,38.0395,37.981,38.0228,62050.0
2019-07-19 14:15:00,45.48,45.52,45.47,45.5,59930.0,38.0228,38.0562,38.0144,38.0395,59930.0
2019-07-19 14:20:00,45.51,45.56,45.5,45.55,71301.0,38.0479,38.0897,38.0395,38.0813,71301.0
2019-07-19 14:25:00,45.55,45.56,45.52,45.55,70457.0,38.0813,38.0897,38.0562,38.0813,70457.0
2019-07-19 14:30:00,45.55,45.57,45.5,45.56,70021.0,38.0813,38.098,38.0395,38.0897,70021.0
2019-07-19 14:35:00,45.56,45.6,45.5,45.58,106054.0,38.0897,38.1231,38.0395,38.1064,106054.0
2019-07-19 14:40:00,45.58,45.66,45.57,45.64,74898.0,38.1064,38.1733,38.098,38.1566,74898.0
2019-07-19 14:45:00,45.65,45.7,45.62,45.66,68220.0,38.1649,38.2067,38.1398,38.1733,68220.0
2019-07-19 14:50:00,45.67,45.68,45.65,45.65,57816.0,38.1816,38.19,38.1649,38.1649,57816.0
2019-07-19 14:55:00,45.65,45.71,45.63,45.68,73817.0,38.1649,38.2151,38.1482,38.19,73817.0
2019-07-19 15:00:00,45.68,45.69,45.59,45.59,76049.0,38.19,38.1984,38.1148,38.1148,76049.0
2019-07-19 15:05:00,45.58,45.63,45.56,45.61,91489.0,38.1064,38.1482,38.0897,38.1315,91489.0
2019-07-19 15:10:00,45.61,45.67,45.6,45.67,74366.0,38.1315,38.1816,38.1231,38.1816,74366.0
2019-07-19 15:15:00,45.67,45.71,45.61,45.68,111635.0,38.1816,38.2151,38.1315,38.19,111635.0
2019-07-19 15:20:00,45.67,45.72,45.61,45.71,124259.0,38.1816,38.2234,38.1315,38.2151,124259.0
2019-07-19 15:25:00,45.71,45.75,45.67,45.68,97545.0,38.2151,38.2485,38.1816,38.19,97545.0
2019-07-19 15:30:00,45.67,45.71,45.58,45.58,107382.0,38.1816,38.2151,38.1064,38.1064,107382.0
2019-07-19 15:35:00,45.57,45.58,45.54,45.57,93396.0,38.098,38.1064,38.073,38.098,93396.0
2019-07-19 15:40:00,45.57,45.6,45.53,45.55,109924.0,38.098,38.1231,38.0646,38.0813,109924.0
2019-07-19 15:45:00,45.55,45.55,45.37,45.4,154324.0,38.0813,38.0813,37.9308,37.9559,154324.0
2019-07-19 15:50:00,45.4,45.41,45.34,45.37,191472.0,37.9559,37.9643,37.9058,37.9308,191472.0
2019-07-19 15:55:00,45.36,45.36,45.27,45.29,470190.0,37.9225,37.9225,37.8472,37.8639,470190.0
2019-07-22 09:30:00,45.19,45.37,45.16,45.28,61298.0,37.7803,37.9308,37.7553,37.8556,61298.0
2019-07-22 09:35:00,45.28,45.36,45.24,45.29,46169.0,37.8556,37.9225,37.8221,37.8639,46169.0
2019-07-22 09:40:00,45.3,45.33,45.25,45.32,53793.0,37.8723,37.8974,37.8305,37.889,53793.0
2019-07-22 09:45:00,45.32,45.33,45.25,45.28,35640.0,37.889,37.8974,37.8305,37.8556,35640.0
2019-07-22 09:50:00,45.29,45.36,45.25,45.28,51168.0,37.8639,37.9225,37.8305,37.8556,51168.0
2019-07-22 09:55:00,45.29,45.32,45.21,45.26,47696.0,37.8639,37.889,37.7971,37.8389,47696.0
2019-07-22 10:00:00,45.26,45.28,45.18,45.26,65600.0,37.8389,37.8556,37.772,37.8389,65600.0
2019-07-22 10:05:00,45.27,45.33,45.24,45.29,51903.0,37.8472,37.8974,37.8221,37.8639,51903.0
2019-07-22 10:10:00,45.28,45.31,45.22,45.29,77645.0,37.8556,37.8807,37.8054,37.8639,77645.0
2019-07-22 10:15:00,45.3,45.32,45.27,45.28,35025.0,37.8723,37.889,37.8472,37.8556,35025.0
2019-07-22 10:20:00,45.29,45.3,45.17,45.23,89443.0,37.8639,37.8723,37.7636,37.8138,89443.0
2019-07-22 10:25:00,45.22,45.25,45.19,45.24,35364.0,37.8054,37.8305,37.7803,37.8221,35364.0
2019-07-22 10:30:00,45.24,45.26,45.18,45.18,41698.0,37.8221,37.8389,37.772,37.772,41698.0
2019-07-22 10:35:00,45.18,45.25,45.16,45.25,48997.0,37.772,37.8305,37.7553,37.8305,48997.0
2019-07-22 10:40:00,45.26,45.27,45.06,45.11,69153.0,37.8389,37.8472,37.6717,37.7135,69153.0
2019-07-22 10:45:00,45.11,45.11,45.04,45.08,45354.0,37.7135,37.7135,37.6549,37.6884,45354.0
2019-07-22 10:50:00,45.07,45.11,45.05,45.11,37931.0,37.68,37.7135,37.6633,37.7135,37931.0
2019-07-22 10:55:00,45.11,45.2,45.1,45.2,56320.0,37.7135,37.7887,37.7051,37.7887,56320.0
2019-07-22 11:00:00,45.2,45.2,45.12,45.19,69537.0,37.7887,37.7887,37.7218,37.7803,69537.0
2019-07-22 11:05:00,45.18,45.26,45.18,45.21,47624.0,37.772,37.8389,37.772,37.7971,47624.0
2019-07-22 11:10:00,45.21,45.26,45.2,45.21,28209.0,37.7971,37.8389,37.7887,37.7971,28209.0
2019-07-22 11:15:00,45.21,45.21,45.15,45.2,28204.0,37.7971,37.7971,37.7469,37.7887,28204.0
2019-07-22 11:20:00,45.2,45.22,45.16,45.18,30620.0,37.7887,37.8054,37.7553,37.772,30620.0
2019-07-22 11:25:00,45.18,45.22,45.15,45.22,40291.0,37.772,37.8054,37.7469,37.8054,40291.0
2019-07-22 11:30:00,45.22,45.27,45.21,45.24,29137.0,37.8054,37.8472,37.7971,37.8221,29137.0
2019-07-22 11:35:00,45.26,45.38,45.26,45.37,31802.0,37.8389,37.9392,37.8389,37.9308,31802.0
2019-07-22 11:40:00,45.36,45.36,45.28,45.3,20321.0,37.9225,37.9225,37.8556,37.8723,20321.0
2019-07-22 11:45:00,45.29,45.31,45.26,45.3,11327.0,37.8639,37.8807,37.8389,37.8723,11327.0
2019-07-22 11:50:00,45.3,45.31,45.25,45.29,22805.0,37.8723,37.8807,37.8305,37.8639,22805.0
2019-07-22 11:55:00,45.3,45.31,45.27,45.29,18066.0,37.8723,37.8807,37.8472,37.8639,18066.0
2019-07-22 12:00:00,45.3,45.3,45.23,45.27,23427.0,37.8723,37.8723,37.8138,37.8472,23427.0
2019-07-22 12:05:00,45.27,45.32,45.26,45.31,40205.0,37.8472,37.889,37.8389,37.8807,40205.0
2019-07-22 12:10:00,45.31,45.32,45.29,45.3,9757.0,37.8807,37.889,37.8639,37.8723,9757.0
2019-07-22 12:15:00,45.28,45.3,45.26,45.28,12316.0,37.8556,37.8723,37.8389,37.8556,12316.0
2019-07-22 12:20:00,45.28,45.3,45.27,45.3,7337.0,37.8556,37.8723,37.8472,37.8723,7337.0
2019-07-22 12:25:00,45.29,45.34,45.27,45.34,31487.0,37.8639,37.9058,37.8472,37.9058,31487.0
2019-07-22 12:30:00,45.34,45.36,45.32,45.34,27556.0,37.9058,37.9225,37.889,37.9058,27556.0
2019-07-22 12:35:00,45.34,45.43,45.34,45.42,46776.0,37.9058,37.981,37.9058,37.9726,46776.0
2019-07-22 12:40:00,45.41,45.42,45.39,45.39,11554.0,37.9643,37.9726,37.9476,37.9476,11554.0
2019-07-22 12:45:00,45.4,45.41,45.36,45.41,13919.0,37.9559,37.9643,37.9225,37.9643,13919.0
2019-07-22 12:50:00,45.41,45.45,45.38,45.45,34498.0,37.9643,37.9977,37.9392,37.9977,34498.0
2019-07-22 12:55:00,45.44,45.5,45.39,45.48,58829.0,37.9894,38.0395,37.9476,38.0228,58829.0
2019-07-22 13:00:00,45.48,45.55,45.48,45.49,42070.0,38.0228,38.0813,38.0228,38.0312,42070.0
2019-07-22 13:05:00,45.5,45.55,45.48,45.53,49617.0,38.0395,38.0813,38.0228,38.0646,49617.0
2019-07-22 13:10:00,45.52,45.55,45.5,45.54,45644.0,38.0562,38.0813,38.0395,38.073,45644.0
2019-07-22 13:15:00,45.54,45.68,45.53,45.66,116433.0,38.073,38.19,38.0646,38.1733,116433.0
2019-07-22 13:20:00,45.66,45.73,45.65,45.71,52526.0,38.1733,38.2318,38.1649,38.2151,52526.0
2019-07-22 13:25:00,45.71,45.76,45.7,45.73,73241.0,38.2151,38.2569,38.2067,38.2318,73241.0
2019-07-22 13:30:00,45.73,45.78,45.7,45.76,59687.0,38.2318,38.2736,38.2067,38.2569,59687.0
2019-07-22 13:35:00,45.75,45.78,45.74,45.77,74658.0,38.2485,38.2736,38.2402,38.2652,74658.0
2019-07-22 13:40:00,45.77,45.79,45.74,45.75,44392.0,38.2652,38.282,38.2402,38.2485,44392.0
2019-07-22 13:45:00,45.76,45.8,45.74,45.78,58247.0,38.2569,38.2903,38.2402,38.2736,58247.0
2019-07-22 13:50:00,45.78,45.8,45.73,45.73,43200.0,38.2736,38.2903,38.2318,38.2318,43200.0
2019-07-22 13:55:00,45.73,45.84,45.73,45.82,62870.0,38.2318,38.3238,38.2318,38.307,62870.0
2019-07-22 14:00:00,45.82,45.9,45.78,45.87,69757.0,38.307,38.3739,38.2736,38.3488,69757.0
2019-07-22 14:05:00,45.86,45.92,45.84,45.92,54804.0,38.3405,38.3907,38.3238,38.3907,54804.0
2019-07-22 14:10:00,45.92,45.93,45.83,45.9,54968.0,38.3907,38.399,38.3154,38.3739,54968.0
2019-07-22 14:15:00,45.91,45.95,45.9,45.95,40978.0,38.3823,38.4157,38.3739,38.4157,40978.0
2019-07-22 14:20:00,45.95,45.96,45.9,45.94,46460.0,38.4157,38.4241,38.3739,38.4074,46460.0
2019-07-22 14:25:00,45.94,45.94,45.84,45.84,68898.0,38.4074,38.4074,38.3238,38.3238,68898.0
2019-07-22 14:30:00,45.84,45.85,45.79,45.84,66884.0,38.3238,38.3321,38.282,38.3238,66884.0
2019-07-22 14:35:00,45.83,45.88,45.83,45.87,53150.0,38.3154,38.3572,38.3154,38.3488,53150.0
2019-07-22 14:40:00,45.87,45.89,45.84,45.84,47658.0,38.3488,38.3656,38.3238,38.3238,47658.0
2019-07-22 14:45:00,45.84,45.92,45.84,45.91,48367.0,38.3238,38.3907,38.3238,38.3823,48367.0
2019-07-22 14:50:00,45.92,45.96,45.91,45.96,32051.0,38.3907,38.4241,38.3823,38.4241,32051.0
2019-07-22 14:55:00,45.96,45.97,45.9,45.91,74431.0,38.4241,38.4325,38.3739,38.3823,74431.0
2019-07-22 15:00:00,45.91,46.0,45.91,45.98,73880.0,38.3823,38.4575,38.3823,38.4408,73880.0
2019-07-22 15:05:00,45.98,46.0,45.97,45.99,54911.0,38.4408,38.4575,38.4325,38.4492,54911.0
2019-07-22 15:10:00,45.98,46.0,45.88,45.9,83691.0,38.4408,38.4575,38.3572,38.3739,83691.0
2019-07-22 15:15:00,45.91,46.0,45.9,45.98,84857.0,38.3823,38.4575,38.3739,38.4408,84857.0
2019-07-22 15:20:00,45.99,46.0,45.91,45.94,62403.0,38.4492,38.4575,38.3823,38.4074,62403.0
2019-07-22 15:25:00,45.94,45.98,45.93,45.96,57717.0,38.4074,38.4408,38.399,38.4241,57717.0
2019-07-22 15:30:00,45.96,45.98,45.91,45.93,110155.0,38.4241,38.4408,38.3823,38.399,110155.0
2019-07-22 15:35:00,45.93,45.95,45.88,45.9,58960.0,38.399,38.4157,38.3572,38.3739,58960.0
2019-07-22 15:40:00,45.89,45.91,45.85,45.85,64122.0,38.3656,38.3823,38.3321,38.3321,64122.0
2019-07-22 15:45:00,45.86,45.89,45.84,45.86,75914.0,38.3405,38.3656,38.3238,38.3405,75914.0
2019-07-22 15:50:00,45.86,45.86,45.79,45.82,107937.0,38.3405,38.3405,38.282,38.307,107937.0
2019-07-22 15:55:00,45.83,45.85,45.78,45.83,274884.0,38.3154,38.3321,38.2736,38.3154,274884.0
2019-07-23 09:30:00,46.23,46.34,46.13,46.27,105943.0,38.6498,38.7418,38.5662,38.6833,105943.0
2019-07-23 09:35:00,46.24,46.25,46.04,46.13,78557.0,38.6582,38.6665,38.491,38.5662,78557.0
2019-07-23 09:40:00,46.14,46.23,46.13,46.2,42138.0,38.5746,38.6498,38.5662,38.6247,42138.0
2019-07-23 09:45:00,46.18,46.37,46.14,46.37,73284.0,38.608,38.7669,38.5746,38.7669,73284.0
2019-07-23 09:50:00,46.37,46.38,46.12,46.17,168180.0,38.7669,38.7752,38.5579,38.5997,168180.0
2019-07-23 09:55:00,46.17,46.22,46.12,46.18,56936.0,38.5997,38.6415,38.5579,38.608,56936.0
2019-07-23 10:00:00,46.2,46.24,46.11,46.21,86547.0,38.6247,38.6582,38.5495,38.6331,86547.0
2019-07-23 10:05:00,46.2,46.26,46.17,46.25,83649.0,38.6247,38.6749,38.5997,38.6665,83649.0
2019-07-23 10:10:00,46.25,46.27,46.2,46.2,39587.0,38.6665,38.6833,38.6247,38.6247,39587.0
2019-07-23 10:15:00,46.21,46.31,46.15,46.3,154181.0,38.6331,38.7167,38.5829,38.7083,154181.0
2019-07-23 10:20:00,46.31,46.31,46.22,46.25,132490.0,38.7167,38.7167,38.6415,38.6665,132490.0
2019-07-23 10:25:00,46.25,46.28,46.2,46.21,37140.0,38.6665,38.6916,38.6247,38.6331,37140.0
2019-07-23 10:30:00,46.2,46.39,46.17,46.38,45113.0,38.6247,38.7836,38.5997,38.7752,45113.0
2019-07-23 10:35:00,46.37,46.41,46.32,46.38,61069.0,38.7669,38.8003,38.7251,38.7752,61069.0
2019-07-23 10:40:00,46.37,46.46,46.37,46.4,44842.0,38.7669,38.8421,38.7669,38.7919,44842.0
2019-07-23 10:45:00,46.4,46.4,46.35,46.39,34998.0,38.7919,38.7919,38.7501,38.7836,34998.0
2019-07-23 10:50:00,46.39,46.4,46.35,46.36,33526.0,38.7836,38.7919,38.7501,38.7585,33526.0
2019-07-23 10:55:00,46.37,46.44,46.37,46.43,33885.0,38.7669,38.8254,38.7669,38.817,33885.0
2019-07-23 11:00:00,46.44,46.49,46.43,46.43,62782.0,38.8254,38.8672,38.817,38.817,62782.0
2019-07-23 11:05:00,46.43,46.53,46.41,46.53,78965.0,38.817,38.9006,38.8003,38.9006,78965.0
2019-07-23 11:10:00,46.53,46.6,46.53,46.59,46494.0,38.9006,38.9592,38.9006,38.9508,46494.0
2019-07-23 11:15:00,46.59,46.61,46.53,46.54,71110.0,38.9508,38.9675,38.9006,38.909,71110.0
2019-07-23 11:20:00,46.55,46.66,46.55,46.66,59057.0,38.9174,39.0093,38.9174,39.0093,59057.0
2019-07-23 11:25:00,46.65,46.74,46.64,46.74,54058.0,39.001,39.0762,38.9926,39.0762,54058.0
2019-07-23 11:30:00,46.75,46.75,46.69,46.7,68791.0,39.0846,39.0846,39.0344,39.0428,68791.0
2019-07-23 11:35:00,46.7,46.76,46.68,46.71,48892.0,39.0428,39.0929,39.026,39.0511,48892.0
2019-07-23 11:40:00,46.72,46.78,46.71,46.77,58063.0,39.0595,39.1096,39.0511,39.1013,58063.0
2019-07-23 11:45:00,46.78,46.82,46.77,46.8,69027.0,39.1096,39.1431,39.1013,39.1264,69027.0
2019-07-23 11:50:00,46.79,46.83,46.77,46.78,47417.0,39.118,39.1514,39.1013,39.1096,47417.0
2019-07-23 11:55:00,46.77,46.78,46.72,46.76,42902.0,39.1013,39.1096,39.0595,39.0929,42902.0
2019-07-23 12:00:00,46.76,46.82,46.75,46.82,33092.0,39.0929,39.1431,39.0846,39.1431,33092.0
2019-07-23 12:05:00,46.81,46.87,46.81,46.84,52891.0,39.1347,39.1849,39.1347,39.1598,52891.0
2019-07-23 12:10:00,46.84,46.9,46.83,46.9,46507.0,39.1598,39.21,39.1514,39.21,46507.0
2019-07-23 12:15:00,46.91,46.91,46.8,46.83,37953.0,39.2183,39.2183,39.1264,39.1514,37953.0
2019-07-23 12:20:00,46.84,46.88,46.84,46.88,35377.0,39.1598,39.1932,39.1598,39.1932,35377.0
2019-07-23 12:25:00,46.87,46.88,46.83,46.84,23818.0,39.1849,39.1932,39.1514,39.1598,23818.0
2019-07-23 12:30:00,46.84,46.86,46.74,46.86,165599.0,39.1598,39.1765,39.0762,39.1765,165599.0
2019-07-23 12:35:00,46.86,46.87,46.83,46.86,45245.0,39.1765,39.1849,39.1514,39.1765,45245.0
2019-07-23 12:40:00,46.85,46.85,46.76,46.77,31584.0,39.1682,39.1682,39.0929,39.1013,31584.0
2019-07-23 12:45:00,46.77,46.77,46.64,46.66,54908.0,39.1013,39.1013,38.9926,39.0093,54908.0
2019-07-23 12:50:00,46.66,46.68,46.62,46.68,30519.0,39.0093,39.026,38.9759,39.026,30519.0
2019-07-23 12:55:00,46.68,46.7,46.66,46.69,56200.0,39.026,39.0428,39.0093,39.0344,56200.0
2019-07-23 13:00:00,46.68,46.69,46.65,46.66,34956.0,39.026,39.0344,39.001,39.0093,34956.0
2019-07-23 13:05:00,46.65,46.68,46.61,46.63,63677.0,39.001,39.026,38.9675,38.9842,63677.0
2019-07-23 13:10:00,46.62,46.66,46.6,46.64,57042.0,38.9759,39.0093,38.9592,38.9926,57042.0
2019-07-23 13:15:00,46.64,46.65,46.59,46.61,39215.0,38.9926,39.001,38.9508,38.9675,39215.0
2019-07-23 13:20:00,46.61,46.65,46.6,46.62,54075.0,38.9675,39.001,38.9592,38.9759,54075.0
2019-07-23 13:25:00,46.62,46.68,46.62,46.66,61546.0,38.9759,39.026,38.9759,39.0093,61546.0
2019-07-23 13:30:00,46.67,46.73,46.67,46.69,49677.0,39.0177,39.0678,39.0177,39.0344,49677.0
2019-07-23 13:35:00,46.69,46.71,46.65,46.71,65567.0,39.0344,39.0511,39.001,39.0511,65567.0
2019-07-23 13:40:00,46.71,46.77,46.65,46.74,83324.0,39.0511,39.1013,39.001,39.0762,83324.0
2019-07-23 13:45:00,46.74,46.76,46.71,46.72,53540.0,39.0762,39.0929,39.0511,39.0595,53540.0
2019-07-23 13:50:00,46.73,46.8,46.72,46.79,54211.0,39.0678,39.1264,39.0595,39.118,54211.0
2019-07-23 13:55:00,46.79,46.83,46.76,46.8,32150.0,39.118,39.1514,39.0929,39.1264,32150.0
2019-07-23 14:00:00,46.81,46.84,46.79,46.82,54562.0,39.1347,39.1598,39.118,39.1431,54562.0
2019-07-23 14:05:00,46.82,46.89,46.81,46.85,55350.0,39.1431,39.2016,39.1347,39.1682,55350.0
2019-07-23 14:10:00,46.86,46.86,46.82,46.86,34325.0,39.1765,39.1765,39.1431,39.1765,34325.0
2019-07-23 14:15:00,46.85,46.89,46.84,46.88,37487.0,39.1682,39.2016,39.1598,39.1932,37487.0
2019-07-23 14:20:00,46.88,46.89,46.83,46.87,35235.0,39.1932,39.2016,39.1514,39.1849,35235.0
2019-07-23 14:25:00,46.88,46.89,46.85,46.85,38080.0,39.1932,39.2016,39.1682,39.1682,38080.0
2019-07-23 14:30:00,46.86,46.93,46.85,46.91,61252.0,39.1765,39.235,39.1682,39.2183,61252.0
2019-07-23 14:35:00,46.92,46.92,46.89,46.91,43735.0,39.2267,39.2267,39.2016,39.2183,43735.0
2019-07-23 14:40:00,46.91,46.95,46.89,46.92,41498.0,39.2183,39.2518,39.2016,39.2267,41498.0
2019-07-23 14:45:00,46.93,46.94,46.9,46.9,37266.0,39.235,39.2434,39.21,39.21,37266.0
2019-07-23 14:50:00,46.91,46.91,46.86,46.86,47373.0,39.2183,39.2183,39.1765,39.1765,47373.0
2019-07-23 14:55:00,46.87,46.9,46.86,46.9,49752.0,39.1849,39.21,39.1765,39.21,49752.0
2019-07-23 15:00:00,46.89,46.95,46.89,46.91,61954.0,39.2016,39.2518,39.2016,39.2183,61954.0
2019-07-23 15:05:00,46.91,46.94,46.9,46.94,54508.0,39.2183,39.2434,39.21,39.2434,54508.0
2019-07-23 15:10:00,46.95,46.95,46.91,46.92,60170.0,39.2518,39.2518,39.2183,39.2267,60170.0
2019-07-23 15:15:00,46.93,46.94,46.88,46.93,79841.0,39.235,39.2434,39.1932,39.235,79841.0
2019-07-23 15:20:00,46.93,46.94,46.86,46.87,47124.0,39.235,39.2434,39.1765,39.1849,47124.0
2019-07-23 15:25:00,46.87,46.89,46.79,46.79,62689.0,39.1849,39.2016,39.118,39.118,62689.0
2019-07-23 15:30:00,46.8,46.89,46.79,46.88,77990.0,39.1264,39.2016,39.118,39.1932,77990.0
2019-07-23 15:35:00,46.88,46.93,46.87,46.93,84396.0,39.1932,39.235,39.1849,39.235,84396.0
2019-07-23 15:40:00,46.94,46.94,46.86,46.86,106662.0,39.2434,39.2434,39.1765,39.1765,106662.0
2019-07-23 15:45:00,46.86,46.86,46.79,46.8,71578.0,39.1765,39.1765,39.118,39.1264,71578.0
2019-07-23 15:50:00,46.8,46.83,46.78,46.8,121207.0,39.1264,39.1514,39.1096,39.1264,121207.0
2019-07-23 15:55:00,46.8,46.82,46.7,46.73,299364.0,39.1264,39.1431,39.0428,39.0678,299364.0
2019-07-24 09:30:00,46.56,46.65,46.43,46.6,59309.0,38.9257,39.001,38.817,38.9592,59309.0
2019-07-24 09:35:00,46.6,46.67,46.57,46.61,67094.0,38.9592,39.0177,38.9341,38.9675,67094.0
2019-07-24 09:40:00,46.62,46.67,46.57,46.62,61028.0,38.9759,39.0177,38.9341,38.9759,61028.0
2019-07-24 09:45:00,46.62,46.64,46.57,46.61,66198.0,38.9759,38.9926,38.9341,38.9675,66198.0
2019-07-24 09:50:00,46.62,46.73,46.62,46.67,49781.0,38.9759,39.0678,38.9759,39.0177,49781.0
2019-07-24 09:55:00,46.66,46.66,46.45,46.46,52290.0,39.0093,39.0093,38.8337,38.8421,52290.0
2019-07-24 10:00:00,46.46,46.48,46.41,46.46,56483.0,38.8421,38.8588,38.8003,38.8421,56483.0
2019-07-24 10:05:00,46.46,46.55,46.45,46.53,60115.0,38.8421,38.9174,38.8337,38.9006,60115.0
2019-07-24 10:10:00,46.54,46.61,46.54,46.58,37895.0,38.909,38.9675,38.909,38.9424,37895.0
2019-07-24 10:15:00,46.58,46.61,46.54,46.58,52864.0,38.9424,38.9675,38.909,38.9424,52864.0
2019-07-24 10:20:00,46.58,46.61,46.57,46.58,32145.0,38.9424,38.9675,38.9341,38.9424,32145.0
2019-07-24 10:25:00,46.58,46.59,46.48,46.54,87358.0,38.9424,38.9508,38.8588,38.909,87358.0
2019-07-24 10:30:00,46.54,46.6,46.54,46.58,32131.0,38.909,38.9592,38.909,38.9424,32131.0
2019-07-24 10:35:00,46.58,46.58,46.52,46.57,33781.0,38.9424,38.9424,38.8923,38.9341,33781.0
2019-07-24 10:40:00,46.59,46.66,46.55,46.61,198510.0,38.9508,39.0093,38.9174,38.9675,198510.0
2019-07-24 10:45:00,46.6,46.73,46.58,46.67,93828.0,38.9592,39.0678,38.9424,39.0177,93828.0
2019-07-24 10:50:00,46.67,46.69,46.64,46.68,43047.0,39.0177,39.0344,38.9926,39.026,43047.0
2019-07-24 10:55:00,46.67,46.72,46.66,46.7,88658.0,39.0177,39.0595,39.0093,39.0428,88658.0
2019-07-24 11:00:00,46.7,46.73,46.68,46.73,65804.0,39.0428,39.0678,39.026,39.0678,65804.0
2019-07-24 11:05:00,46.73,46.85,46.71,46.84,53025.0,39.0678,39.1682,39.0511,39.1598,53025.0
2019-07-24 11:10:00,46.84,46.9,46.78,46.81,64380.0,39.1598,39.21,39.1096,39.1347,64380.0
2019-07-24 11:15:00,46.8,46.82,46.73,46.75,53314.0,39.1264,39.1431,39.0678,39.0846,53314.0
2019-07-24 11:20:00,46.75,46.77,46.71,46.72,46197.0,39.0846,39.1013,39.0511,39.0595,46197.0
2019-07-24 11:25:00,46.73,46.79,46.73,46.78,42651.0,39.0678,39.118,39.0678,39.1096,42651.0
2019-07-24 11:30:00,46.78,46.79,46.74,46.77,29549.0,39.1096,39.118,39.0762,39.1013,29549.0
2019-07-24 11:35:00,46.77,46.85,46.76,46.85,41509.0,39.1013,39.1682,39.0929,39.1682,41509.0
2019-07-24 11:40:00,46.85,46.86,46.77,46.78,48075.0,39.1682,39.1765,39.1013,39.1096,48075.0
2019-07-24 11:45:00,46.78,46.84,46.77,46.8,111317.0,39.1096,39.1598,39.1013,39.1264,111317.0
2019-07-24 11:50:00,46.8,46.88,46.79,46.88,39746.0,39.1264,39.1932,39.118,39.1932,39746.0
2019-07-24 11:55:00,46.88,46.92,46.83,46.91,27924.0,39.1932,39.2267,39.1514,39.2183,27924.0
2019-07-24 12:00:00,46.92,46.98,46.9,46.98,36672.0,39.2267,39.2768,39.21,39.2768,36672.0
2019-07-24 12:05:00,46.97,47.0,46.96,47.0,66371.0,39.2685,39.2936,39.2601,39.2936,66371.0
2019-07-24 12:10:00,47.0,47.07,46.98,47.0,82171.0,39.2936,39.3521,39.2768,39.2936,82171.0
2019-07-24 12:15:00,47.0,47.01,46.97,46.98,27296.0,39.2936,39.3019,39.2685,39.2768,27296.0
2019-07-24 12:20:00,46.99,47.0,46.95,46.98,24530.0,39.2852,39.2936,39.2518,39.2768,24530.0
2019-07-24 12:25:00,46.98,47.03,46.97,46.98,39869.0,39.2768,39.3186,39.2685,39.2768,39869.0
2019-07-24 12:30:00,46.97,47.05,46.97,47.04,46138.0,39.2685,39.3354,39.2685,39.327,46138.0
2019-07-24 12:35:00,47.04,47.05,47.0,47.01,52828.0,39.327,39.3354,39.2936,39.3019,52828.0
2019-07-24 12:40:00,47.01,47.03,46.98,47.0,55780.0,39.3019,39.3186,39.2768,39.2936,55780.0
2019-07-24 12:45:00,47.01,47.08,47.0,47.05,45754.0,39.3019,39.3604,39.2936,39.3354,45754.0
2019-07-24 12:50:00,47.05,47.09,47.04,47.09,49670.0,39.3354,39.3688,39.327,39.3688,49670.0
2019-07-24 12:55:00,47.09,47.15,47.07,47.15,57305.0,39.3688,39.419,39.3521,39.419,57305.0
2019-07-24 13:00:00,47.15,47.16,47.1,47.15,41502.0,39.419,39.4273,39.3772,39.419,41502.0
2019-07-24 13:05:00,47.15,47.16,47.12,47.14,51252.0,39.419,39.4273,39.3939,39.4106,51252.0
2019-07-24 13:10:00,47.14,47.19,47.11,47.15,49552.0,39.4106,39.4524,39.3855,39.419,49552.0
2019-07-24 13:15:00,47.15,47.24,47.13,47.23,32012.0,39.419,39.4942,39.4023,39.4859,32012.0
2019-07-24 13:20:00,47.24,47.3,47.23,47.3,49955.0,39.4942,39.5444,39.4859,39.5444,49955.0
2019-07-24 13:25:00,47.29,47.31,47.26,47.27,44307.0,39.536,39.5527,39.5109,39.5193,44307.0
2019-07-24 13:30:00,47.28,47.28,47.19,47.19,38777.0,39.5277,39.5277,39.4524,39.4524,38777.0
2019-07-24 13:35:00,47.2,47.24,47.18,47.23,56004.0,39.4608,39.4942,39.4441,39.4859,56004.0
2019-07-24 13:40:00,47.23,47.23,47.14,47.15,21112.0,39.4859,39.4859,39.4106,39.419,21112.0
2019-07-24 13:45:00,47.15,47.15,47.09,47.1,32910.0,39.419,39.419,39.3688,39.3772,32910.0
2019-07-24 13:50:00,47.11,47.13,47.07,47.09,33795.0,39.3855,39.4023,39.3521,39.3688,33795.0
2019-07-24 13:55:00,47.09,47.14,47.08,47.11,31400.0,39.3688,39.4106,39.3604,39.3855,31400.0
2019-07-24 14:00:00,47.11,47.17,47.11,47.17,35171.0,39.3855,39.4357,39.3855,39.4357,35171.0
2019-07-24 14:05:00,47.17,47.18,47.13,47.16,47106.0,39.4357,39.4441,39.4023,39.4273,47106.0
2019-07-24 14:10:00,47.16,47.19,47.14,47.19,33863.0,39.4273,39.4524,39.4106,39.4524,33863.0
2019-07-24 14:15:00,47.19,47.2,47.16,47.19,31880.0,39.4524,39.4608,39.4273,39.4524,31880.0
2019-07-24 14:20:00,47.18,47.23,47.18,47.22,44139.0,39.4441,39.4859,39.4441,39.4775,44139.0
2019-07-24 14:25:00,47.21,47.26,47.19,47.26,100684.0,39.4691,39.5109,39.4524,39.5109,100684.0
2019-07-24 14:30:00,47.26,47.29,47.22,47.24,56211.0,39.5109,39.536,39.4775,39.4942,56211.0
2019-07-24 14:35:00,47.23,47.24,47.21,47.23,52841.0,39.4859,39.4942,39.4691,39.4859,52841.0
2019-07-24 14:40:00,47.23,47.24,47.17,47.19,47844.0,39.4859,39.4942,39.4357,39.4524,47844.0
2019-07-24 14:45:00,47.19,47.2,47.17,47.18,36220.0,39.4524,39.4608,39.4357,39.4441,36220.0
2019-07-24 14:50:00,47.18,47.19,47.12,47.13,39472.0,39.4441,39.4524,39.3939,39.4023,39472.0
2019-07-24 14:55:00,47.13,47.2,47.12,47.19,42018.0,39.4023,39.4608,39.3939,39.4524,42018.0
2019-07-24 15:00:00,47.19,47.21,47.16,47.18,44830.0,39.4524,39.4691,39.4273,39.4441,44830.0
2019-07-24 15:05:00,47.18,47.21,47.16,47.18,41487.0,39.4441,39.4691,39.4273,39.4441,41487.0
2019-07-24 15:10:00,47.19,47.2,47.14,47.16,74478.0,39.4524,39.4608,39.4106,39.4273,74478.0
2019-07-24 15:15:00,47.16,47.17,47.08,47.1,43043.0,39.4273,39.4357,39.3604,39.3772,43043.0
2019-07-24 15:20:00,47.11,47.14,47.09,47.11,59959.0,39.3855,39.4106,39.3688,39.3855,59959.0
2019-07-24 15:25:00,47.12,47.15,47.11,47.14,63890.0,39.3939,39.419,39.3855,39.4106,63890.0
2019-07-24 15:30:00,47.14,47.17,47.11,47.16,86771.0,39.4106,39.4357,39.3855,39.4273,86771.0
2019-07-24 15:35:00,47.15,47.19,47.13,47.16,49957.0,39.419,39.4524,39.4023,39.4273,49957.0
2019-07-24 15:40:00,47.16,47.17,47.13,47.15,49497.0,39.4273,39.4357,39.4023,39.419,49497.0
2019-07-24 15:45:00,47.15,47.17,47.13,47.15,31482.0,39.419,39.4357,39.4023,39.419,31482.0
2019-07-24 15:50:00,47.14,47.16,47.09,47.1,104631.0,39.4106,39.4273,39.3688,39.3772,104631.0
2019-07-24 15:55:00,47.1,47.15,47.09,47.11,231072.0,39.3772,39.419,39.3688,39.3855,231072.0
2019-07-25 09:30:00,47.3,47.34,46.95,47.01,112680.0,39.5444,39.5778,39.2518,39.3019,112680.0
2019-07-25 09:35:00,47.01,47.13,46.97,47.07,85389.0,39.3019,39.4023,39.2685,39.3521,85389.0
2019-07-25 09:40:00,47.07,47.07,46.85,46.86,56791.0,39.3521,39.3521,39.1682,39.1765,56791.0
2019-07-25 09:45:00,46.85,46.9,46.83,46.89,44618.0,39.1682,39.21,39.1514,39.2016,44618.0
2019-07-25 09:50:00,46.89,46.92,46.78,46.86,52755.0,39.2016,39.2267,39.1096,39.1765,52755.0
2019-07-25 09:55:00,46.85,46.86,46.69,46.7,60039.0,39.1682,39.1765,39.0344,39.0428,60039.0
2019-07-25 10:00:00,46.71,46.82,46.67,46.8,48458.0,39.0511,39.1431,39.0177,39.1264,48458.0
2019-07-25 10:05:00,46.79,46.88,46.78,46.87,53548.0,39.118,39.1932,39.1096,39.1849,53548.0
2019-07-25 10:10:00,46.88,46.98,46.88,46.95,51967.0,39.1932,39.2768,39.1932,39.2518,51967.0
2019-07-25 10:15:00,46.95,46.99,46.93,46.96,57680.0,39.2518,39.2852,39.235,39.2601,57680.0
2019-07-25 10:20:00,46.96,46.98,46.88,46.9,42545.0,39.2601,39.2768,39.1932,39.21,42545.0
2019-07-25 10:25:00,46.9,47.0,46.87,46.99,104716.0,39.21,39.2936,39.1849,39.2852,104716.0
2019-07-25 10:30:00,46.98,47.05,46.96,47.04,70108.0,39.2768,39.3354,39.2601,39.327,70108.0
2019-07-25 10:35:00,47.04,47.1,47.02,47.03,39362.0,39.327,39.3772,39.3103,39.3186,39362.0
2019-07-25 10:40:00,47.03,47.08,47.02,47.04,65242.0,39.3186,39.3604,39.3103,39.327,65242.0
2019-07-25 10:45:00,47.04,47.06,47.01,47.02,22167.0,39.327,39.3437,39.3019,39.3103,22167.0
2019-07-25 10:50:00,47.03,47.04,46.97,47.01,36212.0,39.3186,39.327,39.2685,39.3019,36212.0
2019-07-25 10:55:00,47.01,47.09,46.99,47.05,41958.0,39.3019,39.3688,39.2852,39.3354,41958.0
2019-07-25 11:00:00,47.05,47.11,47.01,47.09,78988.0,39.3354,39.3855,39.3019,39.3688,78988.0
2019-07-25 11:05:00,47.09,47.12,47.07,47.12,65745.0,39.3688,39.3939,39.3521,39.3939,65745.0
2019-07-25 11:10:00,47.13,47.26,47.13,47.26,55507.0,39.4023,39.5109,39.4023,39.5109,55507.0
2019-07-25 11:15:00,47.25,47.27,47.16,47.19,41167.0,39.5026,39.5193,39.4273,39.4524,41167.0
2019-07-25 11:20:00,47.19,47.19,47.11,47.13,34271.0,39.4524,39.4524,39.3855,39.4023,34271.0
2019-07-25 11:25:00,47.14,47.2,47.12,47.12,33788.0,39.4106,39.4608,39.3939,39.3939,33788.0
2019-07-25 11:30:00,47.12,47.12,46.94,46.94,22701.0,39.3939,39.3939,39.2434,39.2434,22701.0
2019-07-25 11:35:00,46.94,46.96,46.89,46.91,28366.0,39.2434,39.2601,39.2016,39.2183,28366.0
2019-07-25 11:40:00,46.91,46.93,46.87,46.87,26441.0,39.2183,39.235,39.1849,39.1849,26441.0
2019-07-25 11:45:00,46.87,46.88,46.82,46.85,49090.0,39.1849,39.1932,39.1431,39.1682,49090.0
2019-07-25 11:50:00,46.86,46.91,46.86,46.88,29386.0,39.1765,39.2183,39.1765,39.1932,29386.0
2019-07-25 11:55:00,46.88,46.92,46.86,46.91,33102.0,39.1932,39.2267,39.1765,39.2183,33102.0
2019-07-25 12:00:00,46.9,46.93,46.87,46.89,39594.0,39.21,39.235,39.1849,39.2016,39594.0
2019-07-25 12:05:00,46.89,46.93,46.87,46.9,35762.0,39.2016,39.235,39.1849,39.21,35762.0
2019-07-25 12:10:00,46.9,46.95,46.88,46.91,37542.0,39.21,39.2518,39.1932,39.2183,37542.0
2019-07-25 12:15:00,46.91,46.96,46.9,46.96,18525.0,39.2183,39.2601,39.21,39.2601,18525.0
2019-07-25 12:20:00,46.96,46.97,46.9,46.91,17957.0,39.2601,39.2685,39.21,39.2183,17957.0
2019-07-25 12:25:00,46.9,46.94,46.89,46.93,22310.0,39.21,39.2434,39.2016,39.235,22310.0
2019-07-25 12:30:00,46.94,46.98,46.94,46.95,14912.0,39.2434,39.2768,39.2434,39.2518,14912.0
2019-07-25 12:35:00,46.95,46.99,46.94,46.95,73819.0,39.2518,39.2852,39.2434,39.2518,73819.0
2019-07-25 12:40:00,46.94,46.95,46.89,46.94,39038.0,39.2434,39.2518,39.2016,39.2434,39038.0
2019-07-25 12:45:00,46.94,46.95,46.88,46.95,21775.0,39.2434,39.2518,39.1932,39.2518,21775.0
2019-07-25 12:50:00,46.95,46.96,46.93,46.96,24358.0,39.2518,39.2601,39.235,39.2601,24358.0
2019-07-25 12:55:00,46.97,46.99,46.93,46.97,13899.0,39.2685,39.2852,39.235,39.2685,13899.0
2019-07-25 13:00:00,46.96,46.96,46.92,46.92,10891.0,39.2601,39.2601,39.2267,39.2267,10891.0
2019-07-25 13:05:00,46.91,47.04,46.91,47.03,27436.0,39.2183,39.327,39.2183,39.3186,27436.0
2019-07-25 13:10:00,47.02,47.02,46.97,46.99,15095.0,39.3103,39.3103,39.2685,39.2852,15095.0
2019-07-25 13:15:00,46.99,47.05,46.98,47.04,25117.0,39.2852,39.3354,39.2768,39.327,25117.0
2019-07-25 13:20:00,47.04,47.05,47.0,47.03,46916.0,39.327,39.3354,39.2936,39.3186,46916.0
2019-07-25 13:25:00,47.04,47.11,47.04,47.08,32389.0,39.327,39.3855,39.327,39.3604,32389.0
2019-07-25 13:30:00,47.08,47.15,47.07,47.15,28687.0,39.3604,39.419,39.3521,39.419,28687.0
2019-07-25 13:35:00,47.15,47.17,47.11,47.12,46335.0,39.419,39.4357,39.3855,39.3939,46335.0
2019-07-25 13:40:00,47.13,47.17,47.12,47.12,25936.0,39.4023,39.4357,39.3939,39.3939,25936.0
2019-07-25 13:45:00,47.13,47.19,47.11,47.16,40268.0,39.4023,39.4524,39.3855,39.4273,40268.0
2019-07-25 13:50:00,47.17,47.21,47.16,47.2,41777.0,39.4357,39.4691,39.4273,39.4608,41777.0
2019-07-25 13:55:00,47.21,47.25,47.16,47.25,53975.0,39.4691,39.5026,39.4273,39.5026,53975.0
2019-07-25 14:00:00,47.25,47.31,47.2,47.21,44302.0,39.5026,39.5527,39.4608,39.4691,44302.0
2019-07-25 14:05:00,47.2,47.3,47.19,47.3,57193.0,39.4608,39.5444,39.4524,39.5444,57193.0
2019-07-25 14:10:00,47.3,47.36,47.27,47.32,44412.0,39.5444,39.5945,39.5193,39.5611,44412.0
2019-07-25 14:15:00,47.32,47.32,47.25,47.31,42660.0,39.5611,39.5611,39.5026,39.5527,42660.0
2019-07-25 14:20:00,47.32,47.37,47.31,47.35,54198.0,39.5611,39.6029,39.5527,39.5862,54198.0
2019-07-25 14:25:00,47.36,47.37,47.33,47.33,41971.0,39.5945,39.6029,39.5695,39.5695,41971.0
2019-07-25 14:30:00,47.33,47.36,47.31,47.33,41370.0,39.5695,39.5945,39.5527,39.5695,41370.0
2019-07-25 14:35:00,47.32,47.36,47.3,47.31,48315.0,39.5611,39.5945,39.5444,39.5527,48315.0
2019-07-25 14:40:00,47.31,47.35,47.29,47.35,53709.0,39.5527,39.5862,39.536,39.5862,53709.0
2019-07-25 14:45:00,47.34,47.36,47.29,47.31,46934.0,39.5778,39.5945,39.536,39.5527,46934.0
2019-07-25 14:50:00,47.31,47.33,47.26,47.27,54778.0,39.5527,39.5695,39.5109,39.5193,54778.0
2019-07-25 14:55:00,47.27,47.37,47.27,47.36,50961.0,39.5193,39.6029,39.5193,39.5945,50961.0
2019-07-25 15:00:00,47.35,47.38,47.29,47.31,72777.0,39.5862,39.6113,39.536,39.5527,72777.0
2019-07-25 15:05:00,47.3,47.31,47.26,47.29,65792.0,39.5444,39.5527,39.5109,39.536,65792.0
2019-07-25 15:10:00,47.28,47.32,47.28,47.3,44229.0,39.5277,39.5611,39.5277,39.5444,44229.0
2019-07-25 15:15:00,47.31,47.38,47.3,47.38,51719.0,39.5527,39.6113,39.5444,39.6113,51719.0
2019-07-25 15:20:00,47.37,47.42,47.36,47.41,93925.0,39.6029,39.6447,39.5945,39.6363,93925.0
2019-07-25 15:25:00,47.41,47.43,47.38,47.41,48370.0,39.6363,39.6531,39.6113,39.6363,48370.0
2019-07-25 15:30:00,47.41,47.42,47.37,47.39,72653.0,39.6363,39.6447,39.6029,39.6196,72653.0
2019-07-25 15:35:00,47.4,47.41,47.36,47.39,60417.0,39.628,39.6363,39.5945,39.6196,60417.0
2019-07-25 15:40:00,47.39,47.43,47.38,47.42,101921.0,39.6196,39.6531,39.6113,39.6447,101921.0
2019-07-25 15:45:00,47.42,47.43,47.34,47.37,118869.0,39.6447,39.6531,39.5778,39.6029,118869.0
2019-07-25 15:50:00,47.37,47.4,47.34,47.39,145760.0,39.6029,39.628,39.5778,39.6196,145760.0
2019-07-25 15:55:00,47.39,47.39,47.27,47.31,207120.0,39.6196,39.6196,39.5193,39.5527,207120.0
2019-07-26 09:30:00,47.25,47.25,46.96,47.0,68494.0,39.7598,39.7598,39.5158,39.5495,68494.0
2019-07-26 09:35:00,47.02,47.03,46.88,46.91,94259.0,39.5663,39.5747,39.4485,39.4737,94259.0
2019-07-26 09:40:00,46.91,46.99,46.76,46.77,87713.0,39.4737,39.5411,39.3475,39.3559,87713.0
2019-07-26 09:45:00,46.76,46.77,46.61,46.64,50755.0,39.3475,39.3559,39.2213,39.2465,50755.0
2019-07-26 09:50:00,46.65,46.86,46.64,46.81,88177.0,39.255,39.4317,39.2465,39.3896,88177.0
2019-07-26 09:55:00,46.8,46.85,46.78,46.84,57933.0,39.3812,39.4232,39.3643,39.4148,57933.0
2019-07-26 10:00:00,46.84,46.85,46.77,46.78,82530.0,39.4148,39.4232,39.3559,39.3643,82530.0
2019-07-26 10:05:00,46.78,46.89,46.77,46.84,49988.0,39.3643,39.4569,39.3559,39.4148,49988.0
2019-07-26 10:10:00,46.84,46.95,46.83,46.91,54644.0,39.4148,39.5074,39.4064,39.4737,54644.0
2019-07-26 10:15:00,46.91,46.91,46.79,46.91,39565.0,39.4737,39.4737,39.3728,39.4737,39565.0
2019-07-26 10:20:00,46.9,46.99,46.87,46.99,41419.0,39.4653,39.5411,39.4401,39.5411,41419.0
2019-07-26 10:25:00,46.99,47.0,46.89,46.94,49143.0,39.5411,39.5495,39.4569,39.499,49143.0
2019-07-26 10:30:00,46.93,46.94,46.87,46.94,60057.0,39.4906,39.499,39.4401,39.499,60057.0
2019-07-26 10:35:00,46.94,46.98,46.88,46.98,29944.0,39.499,39.5326,39.4485,39.5326,29944.0
2019-07-26 10:40:00,46.98,47.0,46.93,46.95,39685.0,39.5326,39.5495,39.4906,39.5074,39685.0
2019-07-26 10:45:00,46.95,47.08,46.94,47.07,41285.0,39.5074,39.6168,39.499,39.6084,41285.0
2019-07-26 10:50:00,47.08,47.18,47.07,47.16,43284.0,39.6168,39.7009,39.6084,39.6841,43284.0
2019-07-26 10:55:00,47.16,47.23,47.15,47.19,37274.0,39.6841,39.743,39.6757,39.7094,37274.0
2019-07-26 11:00:00,47.19,47.19,47.13,47.15,44990.0,39.7094,39.7094,39.6589,39.6757,44990.0
2019-07-26 11:05:00,47.16,47.17,47.1,47.11,60177.0,39.6841,39.6925,39.6336,39.642,60177.0
2019-07-26 11:10:00,47.12,47.19,47.09,47.14,75919.0,39.6504,39.7094,39.6252,39.6673,75919.0
2019-07-26 11:15:00,47.14,47.22,47.14,47.22,34641.0,39.6673,39.7346,39.6673,39.7346,34641.0
2019-07-26 11:20:00,47.21,47.24,47.17,47.23,58224.0,39.7262,39.7514,39.6925,39.743,58224.0
2019-07-26 11:25:00,47.23,47.28,47.23,47.27,60756.0,39.743,39.7851,39.743,39.7767,60756.0
2019-07-26 11:30:00,47.27,47.3,47.23,47.26,46878.0,39.7767,39.8019,39.743,39.7683,46878.0
2019-07-26 11:35:00,47.26,47.32,47.25,47.3,50338.0,39.7683,39.8187,39.7598,39.8019,50338.0
2019-07-26 11:40:00,47.3,47.33,47.27,47.27,32135.0,39.8019,39.8272,39.7767,39.7767,32135.0
2019-07-26 11:45:00,47.27,47.28,47.22,47.26,32335.0,39.7767,39.7851,39.7346,39.7683,32335.0
2019-07-26 11:50:00,47.26,47.31,47.26,47.31,41719.0,39.7683,39.8103,39.7683,39.8103,41719.0
2019-07-26 11:55:00,47.32,47.37,47.31,47.33,34350.0,39.8187,39.8608,39.8103,39.8272,34350.0
2019-07-26 12:00:00,47.33,47.38,47.32,47.38,35953.0,39.8272,39.8692,39.8187,39.8692,35953.0
2019-07-26 12:05:00,47.38,47.4,47.37,47.4,29104.0,39.8692,39.8861,39.8608,39.8861,29104.0
2019-07-26 12:10:00,47.41,47.45,47.39,47.4,41287.0,39.8945,39.9281,39.8776,39.8861,41287.0
2019-07-26 12:15:00,47.4,47.42,47.32,47.34,25535.0,39.8861,39.9029,39.8187,39.8356,25535.0
2019-07-26 12:20:00,47.34,47.43,47.32,47.43,36907.0,39.8356,39.9113,39.8187,39.9113,36907.0
2019-07-26 12:25:00,47.44,47.44,47.4,47.41,33421.0,39.9197,39.9197,39.8861,39.8945,33421.0
2019-07-26 12:30:00,47.41,47.47,47.4,47.46,33120.0,39.8945,39.945,39.8861,39.9365,33120.0
2019-07-26 12:35:00,47.45,47.46,47.42,47.43,38785.0,39.9281,39.9365,39.9029,39.9113,38785.0
2019-07-26 12:40:00,47.44,47.49,47.44,47.48,21669.0,39.9197,39.9618,39.9197,39.9534,21669.0
2019-07-26 12:45:00,47.48,47.51,47.47,47.5,33722.0,39.9534,39.9786,39.945,39.9702,33722.0
2019-07-26 12:50:00,47.51,47.52,47.46,47.48,40291.0,39.9786,39.987,39.9365,39.9534,40291.0
2019-07-26 12:55:00,47.48,47.53,47.47,47.52,33624.0,39.9534,39.9955,39.945,39.987,33624.0
2019-07-26 13:00:00,47.5,47.55,47.49,47.54,28361.0,39.9702,40.0123,39.9618,40.0039,28361.0
2019-07-26 13:05:00,47.55,47.58,47.52,47.55,36852.0,40.0123,40.0375,39.987,40.0123,36852.0
2019-07-26 13:10:00,47.55,47.6,47.54,47.56,27812.0,40.0123,40.0544,40.0039,40.0207,27812.0
2019-07-26 13:15:00,47.56,47.57,47.53,47.55,27863.0,40.0207,40.0291,39.9955,40.0123,27863.0
2019-07-26 13:20:00,47.54,47.54,47.51,47.52,25119.0,40.0039,40.0039,39.9786,39.987,25119.0
2019-07-26 13:25:00,47.52,47.53,47.48,47.53,33523.0,39.987,39.9955,39.9534,39.9955,33523.0
2019-07-26 13:30:00,47.52,47.53,47.48,47.51,37434.0,39.987,39.9955,39.9534,39.9786,37434.0
2019-07-26 13:35:00,47.52,47.59,47.51,47.58,33169.0,39.987,40.0459,39.9786,40.0375,33169.0
2019-07-26 13:40:00,47.58,47.58,47.55,47.57,40740.0,40.0375,40.0375,40.0123,40.0291,40740.0
2019-07-26 13:45:00,47.57,47.62,47.55,47.58,23962.0,40.0291,40.0712,40.0123,40.0375,23962.0
2019-07-26 13:50:00,47.58,47.61,47.55,47.55,36842.0,40.0375,40.0628,40.0123,40.0123,36842.0
2019-07-26 13:55:00,47.55,47.58,47.54,47.55,31091.0,40.0123,40.0375,40.0039,40.0123,31091.0
2019-07-26 14:00:00,47.56,47.57,47.52,47.54,45140.0,40.0207,40.0291,39.987,40.0039,45140.0
2019-07-26 14:05:00,47.54,47.59,47.53,47.59,47635.0,40.0039,40.0459,39.9955,40.0459,47635.0
2019-07-26 14:10:00,47.59,47.6,47.55,47.55,49868.0,40.0459,40.0544,40.0123,40.0123,49868.0
2019-07-26 14:15:00,47.55,47.57,47.54,47.55,32718.0,40.0123,40.0291,40.0039,40.0123,32718.0
2019-07-26 14:20:00,47.56,47.57,47.5,47.55,34860.0,40.0207,40.0291,39.9702,40.0123,34860.0
2019-07-26 14:25:00,47.55,47.56,47.51,47.53,62746.0,40.0123,40.0207,39.9786,39.9955,62746.0
2019-07-26 14:30:00,47.53,47.57,47.52,47.57,54461.0,39.9955,40.0291,39.987,40.0291,54461.0
2019-07-26 14:35:00,47.57,47.6,47.56,47.59,45684.0,40.0291,40.0544,40.0207,40.0459,45684.0
2019-07-26 14:40:00,47.59,47.62,47.58,47.62,23405.0,40.0459,40.0712,40.0375,40.0712,23405.0
2019-07-26 14:45:00,47.62,47.65,47.61,47.65,44115.0,40.0712,40.0964,40.0628,40.0964,44115.0
2019-07-26 14:50:00,47.64,47.66,47.62,47.64,30652.0,40.088,40.1048,40.0712,40.088,30652.0
2019-07-26 14:55:00,47.63,47.65,47.56,47.58,54902.0,40.0796,40.0964,40.0207,40.0375,54902.0
2019-07-26 15:00:00,47.58,47.6,47.56,47.59,65994.0,40.0375,40.0544,40.0207,40.0459,65994.0
2019-07-26 15:05:00,47.59,47.62,47.59,47.62,59338.0,40.0459,40.0712,40.0459,40.0712,59338.0
2019-07-26 15:10:00,47.63,47.65,47.6,47.63,63373.0,40.0796,40.0964,40.0544,40.0796,63373.0
2019-07-26 15:15:00,47.62,47.63,47.57,47.59,60718.0,40.0712,40.0796,40.0291,40.0459,60718.0
2019-07-26 15:20:00,47.59,47.61,47.59,47.61,79853.0,40.0459,40.0628,40.0459,40.0628,79853.0
2019-07-26 15:25:00,47.6,47.62,47.57,47.58,80164.0,40.0544,40.0712,40.0291,40.0375,80164.0
2019-07-26 15:30:00,47.57,47.6,47.54,47.55,67755.0,40.0291,40.0544,40.0039,40.0123,67755.0
2019-07-26 15:35:00,47.55,47.6,47.54,47.59,80952.0,40.0123,40.0544,40.0039,40.0459,80952.0
2019-07-26 15:40:00,47.59,47.59,47.57,47.59,66873.0,40.0459,40.0459,40.0291,40.0459,66873.0
2019-07-26 15:45:00,47.58,47.58,47.52,47.52,50911.0,40.0375,40.0375,39.987,39.987,50911.0
2019-07-26 15:50:00,47.53,47.56,47.5,47.55,75314.0,39.9955,40.0207,39.9702,40.0123,75314.0
2019-07-26 15:55:00,47.56,47.62,47.55,47.6,331446.0,40.0207,40.0712,40.0123,40.0544,331446.0
2019-07-29 09:30:00,47.42,47.57,47.42,47.56,92964.0,39.9029,40.0291,39.9029,40.0207,92964.0
2019-07-29 09:35:00,47.57,47.57,47.35,47.41,88417.0,40.0291,40.0291,39.844,39.8945,88417.0
2019-07-29 09:40:00,47.41,47.44,47.32,47.37,50184.0,39.8945,39.9197,39.8187,39.8608,50184.0
2019-07-29 09:45:00,47.36,47.38,47.24,47.34,52337.0,39.8524,39.8692,39.7514,39.8356,52337.0
2019-07-29 09:50:00,47.34,47.42,47.33,47.41,51844.0,39.8356,39.9029,39.8272,39.8945,51844.0
2019-07-29 09:55:00,47.43,47.43,47.34,47.4,44339.0,39.9113,39.9113,39.8356,39.8861,44339.0
2019-07-29 10:00:00,47.41,47.42,47.27,47.34,55658.0,39.8945,39.9029,39.7767,39.8356,55658.0
2019-07-29 10:05:00,47.33,47.34,47.18,47.22,69618.0,39.8272,39.8356,39.7009,39.7346,69618.0
2019-07-29 10:10:00,47.23,47.25,47.19,47.2,49207.0,39.743,39.7598,39.7094,39.7178,49207.0
2019-07-29 10:15:00,47.2,47.27,47.19,47.26,43475.0,39.7178,39.7767,39.7094,39.7683,43475.0
2019-07-29 10:20:00,47.26,47.26,47.06,47.11,101737.0,39.7683,39.7683,39.6,39.642,101737.0
2019-07-29 10:25:00,47.11,47.14,47.02,47.03,67106.0,39.642,39.6673,39.5663,39.5747,67106.0
2019-07-29 10:30:00,47.03,47.04,46.94,46.95,94683.0,39.5747,39.5831,39.499,39.5074,94683.0
2019-07-29 10:35:00,46.96,47.0,46.9,46.95,64704.0,39.5158,39.5495,39.4653,39.5074,64704.0
2019-07-29 10:40:00,46.95,47.1,46.93,47.09,47540.0,39.5074,39.6336,39.4906,39.6252,47540.0
2019-07-29 10:45:00,47.09,47.17,47.09,47.13,38619.0,39.6252,39.6925,39.6252,39.6589,38619.0
2019-07-29 10:50:00,47.13,47.14,47.03,47.05,19510.0,39.6589,39.6673,39.5747,39.5915,19510.0
2019-07-29 10:55:00,47.05,47.1,47.0,47.1,27241.0,39.5915,39.6336,39.5495,39.6336,27241.0
2019-07-29 11:00:00,47.1,47.13,47.08,47.12,45564.0,39.6336,39.6589,39.6168,39.6504,45564.0
2019-07-29 11:05:00,47.11,47.14,47.1,47.12,49019.0,39.642,39.6673,39.6336,39.6504,49019.0
2019-07-29 11:10:00,47.13,47.19,47.13,47.19,39898.0,39.6589,39.7094,39.6589,39.7094,39898.0
2019-07-29 11:15:00,47.19,47.21,47.14,47.19,40488.0,39.7094,39.7262,39.6673,39.7094,40488.0
2019-07-29 11:20:00,47.19,47.22,47.15,47.16,28345.0,39.7094,39.7346,39.6757,39.6841,28345.0
2019-07-29 11:25:00,47.17,47.19,47.15,47.18,48819.0,39.6925,39.7094,39.6757,39.7009,48819.0
2019-07-29 11:30:00,47.18,47.19,47.15,47.16,31750.0,39.7009,39.7094,39.6757,39.6841,31750.0
2019-07-29 11:35:00,47.16,47.24,47.15,47.22,17882.0,39.6841,39.7514,39.6757,39.7346,17882.0
2019-07-29 11:40:00,47.21,47.21,47.07,47.12,47727.0,39.7262,39.7262,39.6084,39.6504,47727.0
2019-07-29 11:45:00,47.11,47.12,47.0,47.01,39031.0,39.642,39.6504,39.5495,39.5579,39031.0
2019-07-29 11:50:00,47.0,47.08,47.0,47.07,42850.0,39.5495,39.6168,39.5495,39.6084,42850.0
2019-07-29 11:55:00,47.08,47.13,47.07,47.09,34490.0,39.6168,39.6589,39.6084,39.6252,34490.0
2019-07-29 12:00:00,47.1,47.14,47.09,47.14,18809.0,39.6336,39.6673,39.6252,39.6673,18809.0
2019-07-29 12:05:00,47.13,47.17,47.1,47.14,62603.0,39.6589,39.6925,39.6336,39.6673,62603.0
2019-07-29 12:10:00,47.15,47.15,47.07,47.08,30149.0,39.6757,39.6757,39.6084,39.6168,30149.0
2019-07-29 12:15:00,47.08,47.13,47.06,47.13,29229.0,39.6168,39.6589,39.6,39.6589,29229.0
2019-07-29 12:20:00,47.13,47.17,47.12,47.17,22523.0,39.6589,39.6925,39.6504,39.6925,22523.0
2019-07-29 12:25:00,47.18,47.19,47.15,47.16,16803.0,39.7009,39.7094,39.6757,39.6841,16803.0
2019-07-29 12:30:00,47.16,47.18,47.15,47.16,15887.0,39.6841,39.7009,39.6757,39.6841,15887.0
2019-07-29 12:35:00,47.16,47.17,47.12,47.15,36501.0,39.6841,39.6925,39.6504,39.6757,36501.0
2019-07-29 12:40:00,47.15,47.16,47.13,47.15,28880.0,39.6757,39.6841,39.6589,39.6757,28880.0
2019-07-29 12:45:00,47.16,47.17,47.13,47.16,23879.0,39.6841,39.6925,39.6589,39.6841,23879.0
2019-07-29 12:50:00,47.17,47.19,47.15,47.18,24267.0,39.6925,39.7094,39.6757,39.7009,24267.0
2019-07-29 12:55:00,47.19,47.21,47.18,47.21,13936.0,39.7094,39.7262,39.7009,39.7262,13936.0
2019-07-29 13:00:00,47.21,47.22,47.12,47.12,73346.0,39.7262,39.7346,39.6504,39.6504,73346.0
2019-07-29 13:05:00,47.12,47.17,47.11,47.17,29007.0,39.6504,39.6925,39.642,39.6925,29007.0
2019-07-29 13:10:00,47.18,47.18,47.09,47.09,27930.0,39.7009,39.7009,39.6252,39.6252,27930.0
2019-07-29 13:15:00,47.09,47.11,47.05,47.05,13608.0,39.6252,39.642,39.5915,39.5915,13608.0
2019-07-29 13:20:00,47.05,47.06,47.02,47.04,13513.0,39.5915,39.6,39.5663,39.5831,13513.0
2019-07-29 13:25:00,47.04,47.06,47.04,47.05,16437.0,39.5831,39.6,39.5831,39.5915,16437.0
2019-07-29 13:30:00,47.06,47.09,47.05,47.08,20512.0,39.6,39.6252,39.5915,39.6168,20512.0
2019-07-29 13:35:00,47.09,47.09,47.05,47.07,26986.0,39.6252,39.6252,39.5915,39.6084,26986.0
2019-07-29 13:40:00,47.08,47.13,47.04,47.04,84004.0,39.6168,39.6589,39.5831,39.5831,84004.0
2019-07-29 13:45:00,47.04,47.07,47.03,47.05,30241.0,39.5831,39.6084,39.5747,39.5915,30241.0
2019-07-29 13:50:00,47.05,47.07,47.03,47.04,20001.0,39.5915,39.6084,39.5747,39.5831,20001.0
2019-07-29 13:55:00,47.04,47.06,47.02,47.02,24026.0,39.5831,39.6,39.5663,39.5663,24026.0
2019-07-29 14:00:00,47.03,47.05,47.01,47.01,33482.0,39.5747,39.5915,39.5579,39.5579,33482.0
2019-07-29 14:05:00,47.01,47.05,47.0,47.05,38010.0,39.5579,39.5915,39.5495,39.5915,38010.0
2019-07-29 14:10:00,47.05,47.12,47.05,47.12,29960.0,39.5915,39.6504,39.5915,39.6504,29960.0
2019-07-29 14:15:00,47.11,47.12,47.06,47.07,18437.0,39.642,39.6504,39.6,39.6084,18437.0
2019-07-29 14:20:00,47.07,47.09,47.06,47.08,20938.0,39.6084,39.6252,39.6,39.6168,20938.0
2019-07-29 14:25:00,47.07,47.1,47.05,47.09,29939.0,39.6084,39.6336,39.5915,39.6252,29939.0
2019-07-29 14:30:00,47.09,47.13,47.06,47.11,55417.0,39.6252,39.6589,39.6,39.642,55417.0
2019-07-29 14:35:00,47.11,47.16,47.11,47.15,25427.0,39.642,39.6841,39.642,39.6757,25427.0
2019-07-29 14:40:00,47.15,47.16,47.12,47.15,44048.0,39.6757,39.6841,39.6504,39.6757,44048.0
2019-07-29 14:45:00,47.15,47.17,47.14,47.16,32337.0,39.6757,39.6925,39.6673,39.6841,32337.0
2019-07-29 14:50:00,47.16,47.16,47.12,47.14,28726.0,39.6841,39.6841,39.6504,39.6673,28726.0
2019-07-29 14:55:00,47.15,47.18,47.12,47.14,28720.0,39.6757,39.7009,39.6504,39.6673,28720.0
2019-07-29 15:00:00,47.14,47.16,47.12,47.16,39841.0,39.6673,39.6841,39.6504,39.6841,39841.0
2019-07-29 15:05:00,47.16,47.17,47.13,47.16,49087.0,39.6841,39.6925,39.6589,39.6841,49087.0
2019-07-29 15:10:00,47.16,47.17,47.13,47.13,39704.0,39.6841,39.6925,39.6589,39.6589,39704.0
2019-07-29 15:15:00,47.13,47.16,47.09,47.16,79148.0,39.6589,39.6841,39.6252,39.6841,79148.0
2019-07-29 15:20:00,47.16,47.17,47.12,47.16,67546.0,39.6841,39.6925,39.6504,39.6841,67546.0
2019-07-29 15:25:00,47.16,47.17,47.12,47.14,52321.0,39.6841,39.6925,39.6504,39.6673,52321.0
2019-07-29 15:30:00,47.14,47.17,47.09,47.1,74852.0,39.6673,39.6925,39.6252,39.6336,74852.0
2019-07-29 15:35:00,47.09,47.1,47.01,47.02,46704.0,39.6252,39.6336,39.5579,39.5663,46704.0
2019-07-29 15:40:00,47.02,47.05,46.98,46.99,44088.0,39.5663,39.5915,39.5326,39.5411,44088.0
2019-07-29 15:45:00,46.99,47.0,46.89,46.93,58851.0,39.5411,39.5495,39.4569,39.4906,58851.0
2019-07-29 15:50:00,46.93,46.94,46.85,46.88,102331.0,39.4906,39.499,39.4232,39.4485,102331.0
2019-07-29 15:55:00,46.87,46.87,46.8,46.82,176232.0,39.4401,39.4401,39.3812,39.398,176232.0
2019-07-30 09:30:00,46.39,46.45,46.28,46.39,73296.0,39.0362,39.0867,38.9436,39.0362,73296.0
2019-07-30 09:35:00,46.41,46.55,46.35,46.51,60984.0,39.053,39.1708,39.0025,39.1371,60984.0
2019-07-30 09:40:00,46.53,46.6,46.38,46.55,36638.0,39.154,39.2129,39.0278,39.1708,36638.0
2019-07-30 09:45:00,46.54,46.55,46.43,46.55,46010.0,39.1624,39.1708,39.0698,39.1708,46010.0
2019-07-30 09:50:00,46.55,46.56,46.41,46.47,39028.0,39.1708,39.1792,39.053,39.1035,39028.0
2019-07-30 09:55:00,46.46,46.54,46.44,46.49,28218.0,39.0951,39.1624,39.0782,39.1203,28218.0
2019-07-30 10:00:00,46.49,46.6,46.46,46.48,48490.0,39.1203,39.2129,39.0951,39.1119,48490.0
2019-07-30 10:05:00,46.48,46.52,46.38,46.44,66517.0,39.1119,39.1456,39.0278,39.0782,66517.0
2019-07-30 10:10:00,46.43,46.46,46.4,46.43,31957.0,39.0698,39.0951,39.0446,39.0698,31957.0
2019-07-30 10:15:00,46.44,46.49,46.43,46.49,44866.0,39.0782,39.1203,39.0698,39.1203,44866.0
2019-07-30 10:20:00,46.49,46.51,46.43,46.47,51978.0,39.1203,39.1371,39.0698,39.1035,51978.0
2019-07-30 10:25:00,46.48,46.48,46.42,46.42,38088.0,39.1119,39.1119,39.0614,39.0614,38088.0
2019-07-30 10:30:00,46.43,46.49,46.42,46.46,31514.0,39.0698,39.1203,39.0614,39.0951,31514.0
2019-07-30 10:35:00,46.47,46.48,46.41,46.43,29535.0,39.1035,39.1119,39.053,39.0698,29535.0
2019-07-30 10:40:00,46.43,46.47,46.39,46.44,40731.0,39.0698,39.1035,39.0362,39.0782,40731.0
2019-07-30 10:45:00,46.44,46.53,46.43,46.52,34126.0,39.0782,39.154,39.0698,39.1456,34126.0
2019-07-30 10:50:00,46.52,46.64,46.49,46.59,129980.0,39.1456,39.2465,39.1203,39.2045,129980.0
2019-07-30 10:55:00,46.59,46.67,46.59,46.66,94223.0,39.2045,39.2718,39.2045,39.2634,94223.0
2019-07-30 11:00:00,46.66,46.67,46.61,46.66,29202.0,39.2634,39.2718,39.2213,39.2634,29202.0
2019-07-30 11:05:00,46.65,46.78,46.63,46.75,44190.0,39.255,39.3643,39.2381,39.3391,44190.0
2019-07-30 11:10:00,46.75,46.77,46.72,46.73,56702.0,39.3391,39.3559,39.3139,39.3223,56702.0
2019-07-30 11:15:00,46.73,46.8,46.73,46.8,35522.0,39.3223,39.3812,39.3223,39.3812,35522.0
2019-07-30 11:20:00,46.8,46.87,46.78,46.8,50669.0,39.3812,39.4401,39.3643,39.3812,50669.0
2019-07-30 11:25:00,46.8,46.85,46.76,46.8,43822.0,39.3812,39.4232,39.3475,39.3812,43822.0
2019-07-30 11:30:00,46.79,46.91,46.79,46.84,41459.0,39.3728,39.4737,39.3728,39.4148,41459.0
2019-07-30 11:35:00,46.84,46.85,46.77,46.8,25118.0,39.4148,39.4232,39.3559,39.3812,25118.0
2019-07-30 11:40:00,46.8,46.82,46.78,46.8,37867.0,39.3812,39.398,39.3643,39.3812,37867.0
2019-07-30 11:45:00,46.8,46.8,46.74,46.77,21528.0,39.3812,39.3812,39.3307,39.3559,21528.0
2019-07-30 11:50:00,46.77,46.87,46.76,46.86,61012.0,39.3559,39.4401,39.3475,39.4317,61012.0
2019-07-30 11:55:00,46.87,46.89,46.82,46.84,45751.0,39.4401,39.4569,39.398,39.4148,45751.0
2019-07-30 12:00:00,46.84,46.88,46.82,46.87,37349.0,39.4148,39.4485,39.398,39.4401,37349.0
2019-07-30 12:05:00,46.87,46.98,46.87,46.93,42586.0,39.4401,39.5326,39.4401,39.4906,42586.0
2019-07-30 12:10:00,46.93,46.93,46.87,46.89,37843.0,39.4906,39.4906,39.4401,39.4569,37843.0
2019-07-30 12:15:00,46.89,46.92,46.88,46.89,26219.0,39.4569,39.4822,39.4485,39.4569,26219.0
2019-07-30 12:20:00,46.89,46.96,46.88,46.95,24686.0,39.4569,39.5158,39.4485,39.5074,24686.0
2019-07-30 12:25:00,46.96,46.96,46.91,46.95,34593.0,39.5158,39.5158,39.4737,39.5074,34593.0
2019-07-30 12:30:00,46.94,47.0,46.93,46.98,39407.0,39.499,39.5495,39.4906,39.5326,39407.0
2019-07-30 12:35:00,46.98,47.02,46.98,47.01,35957.0,39.5326,39.5663,39.5326,39.5579,35957.0
2019-07-30 12:40:00,47.01,47.04,46.99,47.04,28576.0,39.5579,39.5831,39.5411,39.5831,28576.0
2019-07-30 12:45:00,47.04,47.04,46.94,46.96,42370.0,39.5831,39.5831,39.499,39.5158,42370.0
2019-07-30 12:50:00,46.97,47.0,46.96,46.97,31587.0,39.5242,39.5495,39.5158,39.5242,31587.0
2019-07-30 12:55:00,46.97,46.97,46.91,46.91,39124.0,39.5242,39.5242,39.4737,39.4737,39124.0
2019-07-30 13:00:00,46.92,46.93,46.89,46.91,27769.0,39.4822,39.4906,39.4569,39.4737,27769.0
2019-07-30 13:05:00,46.91,46.92,46.84,46.84,36822.0,39.4737,39.4822,39.4148,39.4148,36822.0
2019-07-30 13:10:00,46.84,46.89,46.84,46.85,28908.0,39.4148,39.4569,39.4148,39.4232,28908.0
2019-07-30 13:15:00,46.86,46.9,46.85,46.88,30471.0,39.4317,39.4653,39.4232,39.4485,30471.0
2019-07-30 13:20:00,46.88,46.93,46.88,46.93,30795.0,39.4485,39.4906,39.4485,39.4906,30795.0
2019-07-30 13:25:00,46.93,46.95,46.91,46.95,22812.0,39.4906,39.5074,39.4737,39.5074,22812.0
2019-07-30 13:30:00,46.95,46.99,46.92,46.95,30470.0,39.5074,39.5411,39.4822,39.5074,30470.0
2019-07-30 13:35:00,46.95,47.03,46.94,47.03,31045.0,39.5074,39.5747,39.499,39.5747,31045.0
2019-07-30 13:40:00,47.03,47.07,47.01,47.07,29411.0,39.5747,39.6084,39.5579,39.6084,29411.0
2019-07-30 13:45:00,47.08,47.08,46.99,47.0,47103.0,39.6168,39.6168,39.5411,39.5495,47103.0
2019-07-30 13:50:00,47.0,47.03,47.0,47.03,44879.0,39.5495,39.5747,39.5495,39.5747,44879.0
2019-07-30 13:55:00,47.03,47.06,46.99,47.0,29592.0,39.5747,39.6,39.5411,39.5495,29592.0
2019-07-30 14:00:00,47.0,47.03,46.97,47.02,46923.0,39.5495,39.5747,39.5242,39.5663,46923.0
2019-07-30 14:05:00,47.03,47.09,47.02,47.05,41079.0,39.5747,39.6252,39.5663,39.5915,41079.0
2019-07-30 14:10:00,47.05,47.1,47.05,47.09,31165.0,39.5915,39.6336,39.5915,39.6252,31165.0
2019-07-30 14:15:00,47.09,47.14,47.08,47.13,27934.0,39.6252,39.6673,39.6168,39.6589,27934.0
2019-07-30 14:20:00,47.12,47.16,47.1,47.11,35870.0,39.6504,39.6841,39.6336,39.642,35870.0
2019-07-30 14:25:00,47.12,47.12,47.08,47.09,35512.0,39.6504,39.6504,39.6168,39.6252,35512.0
2019-07-30 14:30:00,47.08,47.08,47.01,47.02,50705.0,39.6168,39.6168,39.5579,39.5663,50705.0
2019-07-30 14:35:00,47.02,47.04,46.99,47.01,69305.0,39.5663,39.5831,39.5411,39.5579,69305.0
2019-07-30 14:40:00,47.01,47.01,46.95,46.96,34748.0,39.5579,39.5579,39.5074,39.5158,34748.0
2019-07-30 14:45:00,46.96,46.98,46.94,46.96,33185.0,39.5158,39.5326,39.499,39.5158,33185.0
2019-07-30 14:50:00,46.96,46.96,46.92,46.93,29292.0,39.5158,39.5158,39.4822,39.4906,29292.0
2019-07-30 14:55:00,46.93,46.94,46.92,46.93,33494.0,39.4906,39.499,39.4822,39.4906,33494.0
2019-07-30 15:00:00,46.93,46.94,46.86,46.93,72764.0,39.4906,39.499,39.4317,39.4906,72764.0
2019-07-30 15:05:00,46.92,46.94,46.89,46.93,38293.0,39.4822,39.499,39.4569,39.4906,38293.0
2019-07-30 15:10:00,46.92,47.03,46.92,47.02,53193.0,39.4822,39.5747,39.4822,39.5663,53193.0
2019-07-30 15:15:00,47.03,47.06,47.0,47.02,60934.0,39.5747,39.6,39.5495,39.5663,60934.0
2019-07-30 15:20:00,47.03,47.06,46.98,47.03,43004.0,39.5747,39.6,39.5326,39.5747,43004.0
2019-07-30 15:25:00,47.03,47.05,46.99,47.0,69554.0,39.5747,39.5915,39.5411,39.5495,69554.0
2019-07-30 15:30:00,47.0,47.05,47.0,47.05,42426.0,39.5495,39.5915,39.5495,39.5915,42426.0
2019-07-30 15:35:00,47.05,47.14,47.04,47.09,55375.0,39.5915,39.6673,39.5831,39.6252,55375.0
2019-07-30 15:40:00,47.09,47.1,47.04,47.06,67446.0,39.6252,39.6336,39.5831,39.6,67446.0
2019-07-30 15:45:00,47.07,47.07,47.03,47.05,55671.0,39.6084,39.6084,39.5747,39.5915,55671.0
2019-07-30 15:50:00,47.04,47.09,47.02,47.09,94353.0,39.5831,39.6252,39.5663,39.6252,94353.0
2019-07-30 15:55:00,47.08,47.09,47.01,47.05,191514.0,39.6168,39.6252,39.5579,39.5915,191514.0
2019-07-31 09:30:00,46.91,47.0,46.83,46.9,94569.0,39.4737,39.5495,39.4064,39.4653,94569.0
2019-07-31 09:35:00,46.91,46.97,46.7,46.75,72182.0,39.4737,39.5242,39.297,39.3391,72182.0
2019-07-31 09:40:00,46.74,46.88,46.67,46.88,39419.0,39.3307,39.4485,39.2718,39.4485,39419.0
2019-07-31 09:45:00,46.87,46.89,46.78,46.83,76163.0,39.4401,39.4569,39.3643,39.4064,76163.0
2019-07-31 09:50:00,46.82,46.85,46.75,46.76,41324.0,39.398,39.4232,39.3391,39.3475,41324.0
2019-07-31 09:55:00,46.75,46.79,46.74,46.76,40010.0,39.3391,39.3728,39.3307,39.3475,40010.0
2019-07-31 10:00:00,46.76,46.78,46.66,46.66,61335.0,39.3475,39.3643,39.2634,39.2634,61335.0
2019-07-31 10:05:00,46.66,46.81,46.65,46.77,39499.0,39.2634,39.3896,39.255,39.3559,39499.0
2019-07-31 10:10:00,46.76,46.87,46.75,46.87,27554.0,39.3475,39.4401,39.3391,39.4401,27554.0
2019-07-31 10:15:00,46.88,46.91,46.86,46.89,49505.0,39.4485,39.4737,39.4317,39.4569,49505.0
2019-07-31 10:20:00,46.9,46.9,46.78,46.81,36335.0,39.4653,39.4653,39.3643,39.3896,36335.0
2019-07-31 10:25:00,46.82,46.82,46.73,46.73,22776.0,39.398,39.398,39.3223,39.3223,22776.0
2019-07-31 10:30:00,46.73,46.76,46.71,46.73,28710.0,39.3223,39.3475,39.3054,39.3223,28710.0
2019-07-31 10:35:00,46.73,46.8,46.73,46.8,34057.0,39.3223,39.3812,39.3223,39.3812,34057.0
2019-07-31 10:40:00,46.8,46.8,46.75,46.78,40689.0,39.3812,39.3812,39.3391,39.3643,40689.0
2019-07-31 10:45:00,46.78,46.82,46.76,46.82,35462.0,39.3643,39.398,39.3475,39.398,35462.0
2019-07-31 10:50:00,46.81,46.83,46.79,46.82,27677.0,39.3896,39.4064,39.3728,39.398,27677.0
2019-07-31 10:55:00,46.82,46.82,46.79,46.8,22151.0,39.398,39.398,39.3728,39.3812,22151.0
2019-07-31 11:00:00,46.81,46.82,46.74,46.75,52667.0,39.3896,39.398,39.3307,39.3391,52667.0
2019-07-31 11:05:00,46.75,46.82,46.74,46.82,47042.0,39.3391,39.398,39.3307,39.398,47042.0
2019-07-31 11:10:00,46.82,46.86,46.81,46.83,59677.0,39.398,39.4317,39.3896,39.4064,59677.0
2019-07-31 11:15:00,46.84,46.84,46.79,46.82,34988.0,39.4148,39.4148,39.3728,39.398,34988.0
2019-07-31 11:20:00,46.82,46.86,46.77,46.8,42221.0,39.398,39.4317,39.3559,39.3812,42221.0
2019-07-31 11:25:00,46.79,46.85,46.78,46.83,29254.0,39.3728,39.4232,39.3643,39.4064,29254.0
2019-07-31 11:30:00,46.84,46.84,46.77,46.77,24841.0,39.4148,39.4148,39.3559,39.3559,24841.0
2019-07-31 11:35:00,46.78,46.84,46.77,46.83,79909.0,39.3643,39.4148,39.3559,39.4064,79909.0
2019-07-31 11:40:00,46.83,46.86,46.82,46.86,12680.0,39.4064,39.4317,39.398,39.4317,12680.0
2019-07-31 11:45:00,46.86,46.89,46.86,46.87,22124.0,39.4317,39.4569,39.4317,39.4401,22124.0
2019-07-31 11:50:00,46.87,46.9,46.86,46.88,11161.0,39.4401,39.4653,39.4317,39.4485,11161.0
2019-07-31 11:55:00,46.89,46.91,46.88,46.89,21715.0,39.4569,39.4737,39.4485,39.4569,21715.0
2019-07-31 12:00:00,46.89,46.92,46.86,46.92,29895.0,39.4569,39.4822,39.4317,39.4822,29895.0
2019-07-31 12:05:00,46.93,46.95,46.91,46.94,26511.0,39.4906,39.5074,39.4737,39.499,26511.0
2019-07-31 12:10:00,46.94,46.96,46.93,46.96,17980.0,39.499,39.5158,39.4906,39.5158,17980.0
2019-07-31 12:15:00,46.96,46.97,46.91,46.95,37458.0,39.5158,39.5242,39.4737,39.5074,37458.0
2019-07-31 12:20:00,46.95,46.99,46.94,46.98,52048.0,39.5074,39.5411,39.499,39.5326,52048.0
2019-07-31 12:25:00,46.98,47.02,46.95,46.98,64203.0,39.5326,39.5663,39.5074,39.5326,64203.0
2019-07-31 12:30:00,46.98,47.06,46.97,47.04,39033.0,39.5326,39.6,39.5242,39.5831,39033.0
2019-07-31 12:35:00,47.05,47.06,47.04,47.04,24655.0,39.5915,39.6,39.5831,39.5831,24655.0
2019-07-31 12:40:00,47.04,47.11,47.03,47.11,47982.0,39.5831,39.642,39.5747,39.642,47982.0
2019-07-31 12:45:00,47.1,47.1,47.03,47.05,31831.0,39.6336,39.6336,39.5747,39.5915,31831.0
2019-07-31 12:50:00,47.05,47.06,47.0,47.01,28602.0,39.5915,39.6,39.5495,39.5579,28602.0
2019-07-31 12:55:00,47.01,47.02,46.98,47.0,29115.0,39.5579,39.5663,39.5326,39.5495,29115.0
2019-07-31 13:00:00,46.98,47.0,46.94,46.95,19437.0,39.5326,39.5495,39.499,39.5074,19437.0
2019-07-31 13:05:00,46.94,46.99,46.94,46.98,16090.0,39.499,39.5411,39.499,39.5326,16090.0
2019-07-31 13:10:00,46.98,46.98,46.92,46.97,18948.0,39.5326,39.5326,39.4822,39.5242,18948.0
2019-07-31 13:15:00,46.97,46.99,46.96,46.98,10495.0,39.5242,39.5411,39.5158,39.5326,10495.0
2019-07-31 13:20:00,46.98,47.05,46.97,47.04,23646.0,39.5326,39.5915,39.5242,39.5831,23646.0
2019-07-31 13:25:00,47.05,47.05,46.97,47.0,84730.0,39.5915,39.5915,39.5242,39.5495,84730.0
2019-07-31 13:30:00,46.99,47.03,46.99,47.03,24549.0,39.5411,39.5747,39.5411,39.5747,24549.0
2019-07-31 13:35:00,47.04,47.05,47.01,47.04,42548.0,39.5831,39.5915,39.5579,39.5831,42548.0
2019-07-31 13:40:00,47.04,47.05,47.01,47.03,29772.0,39.5831,39.5915,39.5579,39.5747,29772.0
2019-07-31 13:45:00,47.03,47.03,46.96,46.96,34997.0,39.5747,39.5747,39.5158,39.5158,34997.0
2019-07-31 13:50:00,46.96,46.99,46.93,46.96,33133.0,39.5158,39.5411,39.4906,39.5158,33133.0
2019-07-31 13:55:00,46.96,47.0,46.94,46.97,28832.0,39.5158,39.5495,39.499,39.5242,28832.0
2019-07-31 14:00:00,46.96,47.05,46.82,47.05,64845.0,39.5158,39.5915,39.398,39.5915,64845.0
2019-07-31 14:05:00,47.06,47.07,46.98,47.01,63060.0,39.6,39.6084,39.5326,39.5579,63060.0
2019-07-31 14:10:00,47.02,47.06,46.98,46.98,57530.0,39.5663,39.6,39.5326,39.5326,57530.0
2019-07-31 14:15:00,46.98,47.01,46.93,46.95,42907.0,39.5326,39.5579,39.4906,39.5074,42907.0
2019-07-31 14:20:00,46.95,46.97,46.86,46.89,25371.0,39.5074,39.5242,39.4317,39.4569,25371.0
2019-07-31 14:25:00,46.91,46.94,46.9,46.91,42459.0,39.4737,39.499,39.4653,39.4737,42459.0
2019-07-31 14:30:00,46.91,46.98,46.91,46.95,49244.0,39.4737,39.5326,39.4737,39.5074,49244.0
2019-07-31 14:35:00,46.96,47.03,46.94,47.01,173083.0,39.5158,39.5747,39.499,39.5579,173083.0
2019-07-31 14:40:00,47.01,47.31,47.0,47.11,362506.0,39.5579,39.8103,39.5495,39.642,362506.0
2019-07-31 14:45:00,47.1,47.11,46.91,47.07,69639.0,39.6336,39.642,39.4737,39.6084,69639.0
2019-07-31 14:50:00,47.08,47.1,46.82,46.95,73211.0,39.6168,39.6336,39.398,39.5074,73211.0
2019-07-31 14:55:00,46.95,47.03,46.84,46.88,42347.0,39.5074,39.5747,39.4148,39.4485,42347.0
2019-07-31 15:00:00,46.88,46.97,46.8,46.87,107490.0,39.4485,39.5242,39.3812,39.4401,107490.0
2019-07-31 15:05:00,46.88,46.96,46.85,46.91,71783.0,39.4485,39.5158,39.4232,39.4737,71783.0
2019-07-31 15:10:00,46.91,46.97,46.85,46.96,50665.0,39.4737,39.5242,39.4232,39.5158,50665.0
2019-07-31 15:15:00,46.95,47.01,46.91,47.0,64859.0,39.5074,39.5579,39.4737,39.5495,64859.0
2019-07-31 15:20:00,47.0,47.07,46.97,47.07,47863.0,39.5495,39.6084,39.5242,39.6084,47863.0
2019-07-31 15:25:00,47.08,47.36,47.07,47.31,230007.0,39.6168,39.8524,39.6084,39.8103,230007.0
2019-07-31 15:30:00,47.31,47.31,47.2,47.21,93198.0,39.8103,39.8103,39.7178,39.7262,93198.0
2019-07-31 15:35:00,47.21,47.33,47.2,47.28,77183.0,39.7262,39.8272,39.7178,39.7851,77183.0
2019-07-31 15:40:00,47.28,47.31,47.21,47.27,89994.0,39.7851,39.8103,39.7262,39.7767,89994.0
2019-07-31 15:45:00,47.27,47.28,47.17,47.21,87821.0,39.7767,39.7851,39.6925,39.7262,87821.0
2019-07-31 15:50:00,47.2,47.21,47.05,47.05,142153.0,39.7178,39.7262,39.5915,39.5915,142153.0
2019-07-31 15:55:00,47.05,47.05,46.93,46.93,328194.0,39.5915,39.5915,39.4906,39.4906,328194.0
2019-08-01 09:30:00,46.38,46.69,46.38,46.58,53383.0,39.0278,39.2886,39.0278,39.196,53383.0
2019-08-01 09:35:00,46.57,46.87,46.56,46.77,55557.0,39.1876,39.4401,39.1792,39.3559,55557.0
2019-08-01 09:40:00,46.79,46.9,46.77,46.9,27753.0,39.3728,39.4653,39.3559,39.4653,27753.0
2019-08-01 09:45:00,46.89,46.99,46.88,46.98,20859.0,39.4569,39.5411,39.4485,39.5326,20859.0
2019-08-01 09:50:00,46.98,47.01,46.96,46.98,27212.0,39.5326,39.5579,39.5158,39.5326,27212.0
2019-08-01 09:55:00,46.99,47.1,46.98,47.08,25955.0,39.5411,39.6336,39.5326,39.6168,25955.0
2019-08-01 10:00:00,47.08,47.08,46.95,46.95,44928.0,39.6168,39.6168,39.5074,39.5074,44928.0
2019-08-01 10:05:00,46.95,47.1,46.94,47.08,49112.0,39.5074,39.6336,39.499,39.6168,49112.0
2019-08-01 10:10:00,47.08,47.14,47.04,47.12,43169.0,39.6168,39.6673,39.5831,39.6504,43169.0
2019-08-01 10:15:00,47.11,47.2,47.11,47.16,41728.0,39.642,39.7178,39.642,39.6841,41728.0
2019-08-01 10:20:00,47.16,47.17,47.13,47.16,19657.0,39.6841,39.6925,39.6589,39.6841,19657.0
2019-08-01 10:25:00,47.16,47.18,47.12,47.17,80032.0,39.6841,39.7009,39.6504,39.6925,80032.0
2019-08-01 10:30:00,47.17,47.28,47.13,47.24,53191.0,39.6925,39.7851,39.6589,39.7514,53191.0
2019-08-01 10:35:00,47.25,47.26,47.13,47.14,32087.0,39.7598,39.7683,39.6589,39.6673,32087.0
2019-08-01 10:40:00,47.14,47.15,47.06,47.08,22283.0,39.6673,39.6757,39.6,39.6168,22283.0
2019-08-01 10:45:00,47.08,47.1,47.04,47.09,44681.0,39.6168,39.6336,39.5831,39.6252,44681.0
2019-08-01 10:50:00,47.09,47.2,47.08,47.2,62247.0,39.6252,39.7178,39.6168,39.7178,62247.0
2019-08-01 10:55:00,47.2,47.24,47.19,47.2,39323.0,39.7178,39.7514,39.7094,39.7178,39323.0
2019-08-01 11:00:00,47.21,47.34,47.2,47.31,52934.0,39.7262,39.8356,39.7178,39.8103,52934.0
2019-08-01 11:05:00,47.32,47.32,47.25,47.25,19406.0,39.8187,39.8187,39.7598,39.7598,19406.0
2019-08-01 11:10:00,47.26,47.38,47.25,47.36,23839.0,39.7683,39.8692,39.7598,39.8524,23839.0
2019-08-01 11:15:00,47.36,47.36,47.29,47.32,20381.0,39.8524,39.8524,39.7935,39.8187,20381.0
2019-08-01 11:20:00,47.32,47.32,47.23,47.27,27670.0,39.8187,39.8187,39.743,39.7767,27670.0
2019-08-01 11:25:00,47.28,47.35,47.27,47.33,42561.0,39.7851,39.844,39.7767,39.8272,42561.0
2019-08-01 11:30:00,47.34,47.36,47.31,47.35,36978.0,39.8356,39.8524,39.8103,39.844,36978.0
2019-08-01 11:35:00,47.36,47.43,47.36,47.4,42352.0,39.8524,39.9113,39.8524,39.8861,42352.0
2019-08-01 11:40:00,47.41,47.5,47.4,47.49,37954.0,39.8945,39.9702,39.8861,39.9618,37954.0
2019-08-01 11:45:00,47.48,47.5,47.45,47.49,67358.0,39.9534,39.9702,39.9281,39.9618,67358.0
2019-08-01 11:50:00,47.48,47.49,47.43,47.45,48162.0,39.9534,39.9618,39.9113,39.9281,48162.0
2019-08-01 11:55:00,47.46,47.49,47.42,47.47,40579.0,39.9365,39.9618,39.9029,39.945,40579.0
2019-08-01 12:00:00,47.47,47.49,47.42,47.46,53676.0,39.945,39.9618,39.9029,39.9365,53676.0
2019-08-01 12:05:00,47.46,47.46,47.38,47.39,28453.0,39.9365,39.9365,39.8692,39.8776,28453.0
2019-08-01 12:10:00,47.39,47.4,47.34,47.37,46643.0,39.8776,39.8861,39.8356,39.8608,46643.0
2019-08-01 12:15:00,47.38,47.38,47.25,47.25,39824.0,39.8692,39.8692,39.7598,39.7598,39824.0
2019-08-01 12:20:00,47.24,47.27,47.23,47.26,41696.0,39.7514,39.7767,39.743,39.7683,41696.0
2019-08-01 12:25:00,47.26,47.26,47.2,47.21,24315.0,39.7683,39.7683,39.7178,39.7262,24315.0
2019-08-01 12:30:00,47.21,47.22,47.19,47.21,14781.0,39.7262,39.7346,39.7094,39.7262,14781.0
2019-08-01 12:35:00,47.2,47.22,47.19,47.2,22859.0,39.7178,39.7346,39.7094,39.7178,22859.0
2019-08-01 12:40:00,47.19,47.19,47.15,47.16,24699.0,39.7094,39.7094,39.6757,39.6841,24699.0
2019-08-01 12:45:00,47.16,47.21,47.15,47.2,65362.0,39.6841,39.7262,39.6757,39.7178,65362.0
2019-08-01 12:50:00,47.2,47.24,47.19,47.23,33815.0,39.7178,39.7514,39.7094,39.743,33815.0
2019-08-01 12:55:00,47.23,47.29,47.21,47.29,76425.0,39.743,39.7935,39.7262,39.7935,76425.0
2019-08-01 13:00:00,47.28,47.31,47.26,47.26,25063.0,39.7851,39.8103,39.7683,39.7683,25063.0
2019-08-01 13:05:00,47.26,47.28,47.25,47.27,23522.0,39.7683,39.7851,39.7598,39.7767,23522.0
2019-08-01 13:10:00,47.27,47.29,47.25,47.27,144135.0,39.7767,39.7935,39.7598,39.7767,144135.0
2019-08-01 13:15:00,47.27,47.27,47.24,47.24,57320.0,39.7767,39.7767,39.7514,39.7514,57320.0
2019-08-01 13:20:00,47.24,47.25,47.19,47.23,64301.0,39.7514,39.7598,39.7094,39.743,64301.0
2019-08-01 13:25:00,47.23,47.26,46.89,46.92,239020.0,39.743,39.7683,39.4569,39.4822,239020.0
2019-08-01 13:30:00,46.93,46.99,46.75,46.75,77656.0,39.4906,39.5411,39.3391,39.3391,77656.0
2019-08-01 13:35:00,46.75,46.76,46.47,46.53,235780.0,39.3391,39.3475,39.1035,39.154,235780.0
2019-08-01 13:40:00,46.54,46.68,46.5,46.54,109167.0,39.1624,39.2802,39.1287,39.1624,109167.0
2019-08-01 13:45:00,46.54,46.58,46.5,46.56,147867.0,39.1624,39.196,39.1287,39.1792,147867.0
2019-08-01 13:50:00,46.55,46.57,46.38,46.4,79095.0,39.1708,39.1876,39.0278,39.0446,79095.0
2019-08-01 13:55:00,46.4,46.62,46.35,46.61,59545.0,39.0446,39.2297,39.0025,39.2213,59545.0
2019-08-01 14:00:00,46.6,46.66,46.49,46.5,92219.0,39.2129,39.2634,39.1203,39.1287,92219.0
2019-08-01 14:05:00,46.51,46.57,46.4,46.4,93299.0,39.1371,39.1876,39.0446,39.0446,93299.0
2019-08-01 14:10:00,46.4,46.4,46.23,46.38,80960.0,39.0446,39.0446,38.9015,39.0278,80960.0
2019-08-01 14:15:00,46.38,46.45,46.34,46.44,67691.0,39.0278,39.0867,38.9941,39.0782,67691.0
2019-08-01 14:20:00,46.43,46.45,46.36,46.41,96971.0,39.0698,39.0867,39.0109,39.053,96971.0
2019-08-01 14:25:00,46.41,46.44,46.33,46.41,170996.0,39.053,39.0782,38.9857,39.053,170996.0
2019-08-01 14:30:00,46.42,46.45,46.33,46.45,91699.0,39.0614,39.0867,38.9857,39.0867,91699.0
2019-08-01 14:35:00,46.44,46.47,46.36,46.36,73115.0,39.0782,39.1035,39.0109,39.0109,73115.0
2019-08-01 14:40:00,46.36,46.43,46.25,46.28,58349.0,39.0109,39.0698,38.9184,38.9436,58349.0
2019-08-01 14:45:00,46.28,46.43,46.26,46.43,50928.0,38.9436,39.0698,38.9268,39.0698,50928.0
2019-08-01 14:50:00,46.43,46.53,46.42,46.49,84825.0,39.0698,39.154,39.0614,39.1203,84825.0
2019-08-01 14:55:00,46.49,46.49,46.33,46.33,200444.0,39.1203,39.1203,38.9857,38.9857,200444.0
2019-08-01 15:00:00,46.34,46.4,46.24,46.27,89402.0,38.9941,39.0446,38.9099,38.9352,89402.0
2019-08-01 15:05:00,46.27,46.29,46.13,46.14,69680.0,38.9352,38.952,38.8174,38.8258,69680.0
2019-08-01 15:10:00,46.14,46.2,46.07,46.09,64337.0,38.8258,38.8763,38.7669,38.7837,64337.0
2019-08-01 15:15:00,46.08,46.25,46.02,46.22,118724.0,38.7753,38.9184,38.7248,38.8931,118724.0
2019-08-01 15:20:00,46.22,46.36,46.2,46.35,73045.0,38.8931,39.0109,38.8763,39.0025,73045.0
2019-08-01 15:25:00,46.35,46.37,46.24,46.24,57111.0,39.0025,39.0193,38.9099,38.9099,57111.0
2019-08-01 15:30:00,46.24,46.28,46.11,46.16,101865.0,38.9099,38.9436,38.8006,38.8426,101865.0
2019-08-01 15:35:00,46.16,46.29,46.15,46.26,139495.0,38.8426,38.952,38.8342,38.9268,139495.0
2019-08-01 15:40:00,46.26,46.28,46.1,46.12,133208.0,38.9268,38.9436,38.7921,38.809,133208.0
2019-08-01 15:45:00,46.12,46.17,46.05,46.05,95980.0,38.809,38.851,38.7501,38.7501,95980.0
2019-08-01 15:50:00,46.05,46.06,45.82,45.85,211623.0,38.7501,38.7585,38.5565,38.5818,211623.0
2019-08-01 15:55:00,45.85,46.02,45.84,45.97,397031.0,38.5818,38.7248,38.5734,38.6827,397031.0
2019-08-02 09:30:00,45.97,45.97,45.78,45.84,40143.0,38.6827,38.6827,38.5229,38.5734,40143.0
2019-08-02 09:35:00,45.86,45.96,45.63,45.93,33323.0,38.5902,38.6743,38.3966,38.6491,33323.0
2019-08-02 09:40:00,45.92,45.92,45.76,45.86,40129.0,38.6407,38.6407,38.506,38.5902,40129.0
2019-08-02 09:45:00,45.85,45.98,45.85,45.92,55671.0,38.5818,38.6912,38.5818,38.6407,55671.0
2019-08-02 09:50:00,45.92,46.06,45.88,46.03,45542.0,38.6407,38.7585,38.607,38.7332,45542.0
2019-08-02 09:55:00,46.02,46.02,45.9,45.97,47451.0,38.7248,38.7248,38.6238,38.6827,47451.0
2019-08-02 10:00:00,45.96,45.97,45.76,45.78,103596.0,38.6743,38.6827,38.506,38.5229,103596.0
2019-08-02 10:05:00,45.78,45.81,45.59,45.61,29309.0,38.5229,38.5481,38.363,38.3798,29309.0
2019-08-02 10:10:00,45.6,45.65,45.54,45.54,37683.0,38.3714,38.4135,38.3209,38.3209,37683.0
2019-08-02 10:15:00,45.54,45.57,45.5,45.57,51021.0,38.3209,38.3462,38.2873,38.3462,51021.0
2019-08-02 10:20:00,45.56,45.68,45.51,45.67,62131.0,38.3377,38.4387,38.2957,38.4303,62131.0
2019-08-02 10:25:00,45.67,45.72,45.64,45.68,54660.0,38.4303,38.4724,38.4051,38.4387,54660.0
2019-08-02 10:30:00,45.67,45.67,45.5,45.51,48654.0,38.4303,38.4303,38.2873,38.2957,48654.0
2019-08-02 10:35:00,45.51,45.55,45.45,45.47,55431.0,38.2957,38.3293,38.2452,38.262,55431.0
2019-08-02 10:40:00,45.48,45.52,45.44,45.52,51233.0,38.2704,38.3041,38.2368,38.3041,51233.0
2019-08-02 10:45:00,45.52,45.52,45.45,45.49,51898.0,38.3041,38.3041,38.2452,38.2788,51898.0
2019-08-02 10:50:00,45.49,45.49,45.42,45.46,42974.0,38.2788,38.2788,38.2199,38.2536,42974.0
2019-08-02 10:55:00,45.46,45.46,44.3,45.36,176520.0,38.2536,38.2536,37.2775,38.1694,176520.0
2019-08-02 11:00:00,45.36,45.44,45.33,45.43,56400.0,38.1694,38.2368,38.1442,38.2283,56400.0
2019-08-02 11:05:00,45.44,45.55,45.44,45.53,34357.0,38.2368,38.3293,38.2368,38.3125,34357.0
2019-08-02 11:10:00,45.54,45.63,45.53,45.62,46144.0,38.3209,38.3966,38.3125,38.3882,46144.0
2019-08-02 11:15:00,45.61,45.76,45.59,45.75,34080.0,38.3798,38.506,38.363,38.4976,34080.0
2019-08-02 11:20:00,45.74,45.76,45.65,45.66,24134.0,38.4892,38.506,38.4135,38.4219,24134.0
2019-08-02 11:25:00,45.66,45.68,45.58,45.59,41060.0,38.4219,38.4387,38.3546,38.363,41060.0
2019-08-02 11:30:00,45.6,45.68,45.59,45.63,45589.0,38.3714,38.4387,38.363,38.3966,45589.0
2019-08-02 11:35:00,45.62,45.7,45.6,45.67,42851.0,38.3882,38.4555,38.3714,38.4303,42851.0
2019-08-02 11:40:00,45.67,45.75,45.64,45.71,44448.0,38.4303,38.4976,38.4051,38.464,44448.0
2019-08-02 11:45:00,45.71,45.82,45.67,45.82,37977.0,38.464,38.5565,38.4303,38.5565,37977.0
2019-08-02 11:50:00,45.82,45.91,45.76,45.9,43249.0,38.5565,38.6323,38.506,38.6238,43249.0
2019-08-02 11:55:00,45.91,45.98,45.9,45.95,31867.0,38.6323,38.6912,38.6238,38.6659,31867.0
2019-08-02 12:00:00,45.97,46.0,45.93,45.97,23336.0,38.6827,38.708,38.6491,38.6827,23336.0
2019-08-02 12:05:00,45.96,46.04,45.94,46.03,21908.0,38.6743,38.7417,38.6575,38.7332,21908.0
2019-08-02 12:10:00,46.03,46.07,46.01,46.05,34303.0,38.7332,38.7669,38.7164,38.7501,34303.0
2019-08-02 12:15:00,46.05,46.17,46.04,46.17,42721.0,38.7501,38.851,38.7417,38.851,42721.0
2019-08-02 12:20:00,46.17,46.19,46.12,46.16,48799.0,38.851,38.8679,38.809,38.8426,48799.0
2019-08-02 12:25:00,46.16,46.17,46.14,46.15,28829.0,38.8426,38.851,38.8258,38.8342,28829.0
2019-08-02 12:30:00,46.15,46.16,46.06,46.07,40069.0,38.8342,38.8426,38.7585,38.7669,40069.0
2019-08-02 12:35:00,46.08,46.1,46.06,46.08,23413.0,38.7753,38.7921,38.7585,38.7753,23413.0
2019-08-02 12:40:00,46.08,46.19,46.07,46.16,40480.0,38.7753,38.8679,38.7669,38.8426,40480.0
2019-08-02 12:45:00,46.16,46.17,46.08,46.09,34868.0,38.8426,38.851,38.7753,38.7837,34868.0
2019-08-02 12:50:00,46.09,46.1,46.04,46.05,17959.0,38.7837,38.7921,38.7417,38.7501,17959.0
2019-08-02 12:55:00,46.05,46.06,45.93,45.94,21269.0,38.7501,38.7585,38.6491,38.6575,21269.0
2019-08-02 13:00:00,45.94,45.96,45.87,45.92,34989.0,38.6575,38.6743,38.5986,38.6407,34989.0
2019-08-02 13:05:00,45.91,45.92,45.83,45.88,16404.0,38.6323,38.6407,38.5649,38.607,16404.0
2019-08-02 13:10:00,45.88,45.88,45.84,45.85,20480.0,38.607,38.607,38.5734,38.5818,20480.0
2019-08-02 13:15:00,45.85,45.89,45.85,45.87,33455.0,38.5818,38.6154,38.5818,38.5986,33455.0
2019-08-02 13:20:00,45.86,45.95,45.85,45.9,39643.0,38.5902,38.6659,38.5818,38.6238,39643.0
2019-08-02 13:25:00,45.89,45.96,45.89,45.93,37539.0,38.6154,38.6743,38.6154,38.6491,37539.0
2019-08-02 13:30:00,45.92,45.93,45.88,45.91,31157.0,38.6407,38.6491,38.607,38.6323,31157.0
2019-08-02 13:35:00,45.91,45.93,45.88,45.93,22647.0,38.6323,38.6491,38.607,38.6491,22647.0
2019-08-02 13:40:00,45.93,46.01,45.92,45.97,46818.0,38.6491,38.7164,38.6407,38.6827,46818.0
2019-08-02 13:45:00,45.97,45.99,45.95,45.96,25720.0,38.6827,38.6996,38.6659,38.6743,25720.0
2019-08-02 13:50:00,45.96,46.02,45.94,46.01,20833.0,38.6743,38.7248,38.6575,38.7164,20833.0
2019-08-02 13:55:00,46.01,46.03,45.99,46.03,29985.0,38.7164,38.7332,38.6996,38.7332,29985.0
2019-08-02 14:00:00,46.02,46.02,45.93,45.98,24082.0,38.7248,38.7248,38.6491,38.6912,24082.0
2019-08-02 14:05:00,45.98,46.07,45.97,46.06,22174.0,38.6912,38.7669,38.6827,38.7585,22174.0
2019-08-02 14:10:00,46.06,46.12,46.05,46.1,34603.0,38.7585,38.809,38.7501,38.7921,34603.0
2019-08-02 14:15:00,46.11,46.11,46.01,46.02,22715.0,38.8006,38.8006,38.7164,38.7248,22715.0
2019-08-02 14:20:00,46.02,46.04,45.96,45.99,109710.0,38.7248,38.7417,38.6743,38.6996,109710.0
2019-08-02 14:25:00,46.0,46.02,45.94,45.96,44583.0,38.708,38.7248,38.6575,38.6743,44583.0
2019-08-02 14:30:00,45.96,46.0,45.91,45.95,69410.0,38.6743,38.708,38.6323,38.6659,69410.0
2019-08-02 14:35:00,45.94,46.02,45.92,46.02,74987.0,38.6575,38.7248,38.6407,38.7248,74987.0
2019-08-02 14:40:00,46.02,46.05,45.98,46.05,53013.0,38.7248,38.7501,38.6912,38.7501,53013.0
2019-08-02 14:45:00,46.05,46.08,45.99,46.08,79642.0,38.7501,38.7753,38.6996,38.7753,79642.0
2019-08-02 14:50:00,46.09,46.09,46.0,46.02,28389.0,38.7837,38.7837,38.708,38.7248,28389.0
2019-08-02 14:55:00,46.01,46.05,45.97,46.04,34116.0,38.7164,38.7501,38.6827,38.7417,34116.0
2019-08-02 15:00:00,46.04,46.05,45.93,45.95,63775.0,38.7417,38.7501,38.6491,38.6659,63775.0
2019-08-02 15:05:00,45.94,45.98,45.92,45.96,72140.0,38.6575,38.6912,38.6407,38.6743,72140.0
2019-08-02 15:10:00,45.96,45.96,45.85,45.85,46702.0,38.6743,38.6743,38.5818,38.5818,46702.0
2019-08-02 15:15:00,45.84,45.9,45.81,45.89,45299.0,38.5734,38.6238,38.5481,38.6154,45299.0
2019-08-02 15:20:00,45.89,46.01,45.88,46.0,52479.0,38.6154,38.7164,38.607,38.708,52479.0
2019-08-02 15:25:00,46.0,46.11,45.99,46.09,91271.0,38.708,38.8006,38.6996,38.7837,91271.0
2019-08-02 15:30:00,46.1,46.12,46.04,46.06,65684.0,38.7921,38.809,38.7417,38.7585,65684.0
2019-08-02 15:35:00,46.06,46.28,46.04,46.18,95786.0,38.7585,38.9436,38.7417,38.8595,95786.0
2019-08-02 15:40:00,46.18,46.2,46.1,46.15,51352.0,38.8595,38.8763,38.7921,38.8342,51352.0
2019-08-02 15:45:00,46.14,46.17,46.06,46.07,53802.0,38.8258,38.851,38.7585,38.7669,53802.0
2019-08-02 15:50:00,46.07,46.11,45.98,45.99,147728.0,38.7669,38.8006,38.6912,38.6996,147728.0
2019-08-02 15:55:00,45.99,46.11,45.99,46.04,251226.0,38.6996,38.8006,38.6996,38.7417,251226.0
2019-08-05 09:30:00,45.24,45.26,45.08,45.13,42766.0,38.0685,38.0853,37.9338,37.9759,42766.0
2019-08-05 09:35:00,45.17,45.48,45.13,45.48,43924.0,38.0096,38.2704,37.9759,38.2704,43924.0
2019-08-05 09:40:00,45.48,45.62,45.46,45.46,62953.0,38.2704,38.3882,38.2536,38.2536,62953.0
2019-08-05 09:45:00,45.46,45.49,45.32,45.32,43863.0,38.2536,38.2788,38.1358,38.1358,43863.0
2019-08-05 09:50:00,45.34,45.35,45.23,45.25,51375.0,38.1526,38.161,38.0601,38.0769,51375.0
2019-08-05 09:55:00,45.25,45.42,45.22,45.34,54203.0,38.0769,38.2199,38.0516,38.1526,54203.0
2019-08-05 10:00:00,45.34,45.34,45.19,45.23,46398.0,38.1526,38.1526,38.0264,38.0601,46398.0
2019-08-05 10:05:00,45.23,45.28,45.14,45.23,36977.0,38.0601,38.1021,37.9843,38.0601,36977.0
2019-08-05 10:10:00,45.24,45.28,45.21,45.23,38119.0,38.0685,38.1021,38.0432,38.0601,38119.0
2019-08-05 10:15:00,45.22,45.4,45.21,45.31,47464.0,38.0516,38.2031,38.0432,38.1274,47464.0
2019-08-05 10:20:00,45.31,45.44,45.3,45.37,35880.0,38.1274,38.2368,38.119,38.1779,35880.0
2019-08-05 10:25:00,45.36,45.36,45.31,45.35,48273.0,38.1694,38.1694,38.1274,38.161,48273.0
2019-08-05 10:30:00,45.35,45.36,45.27,45.28,41059.0,38.161,38.1694,38.0937,38.1021,41059.0
2019-08-05 10:35:00,45.28,45.33,45.22,45.25,44225.0,38.1021,38.1442,38.0516,38.0769,44225.0
2019-08-05 10:40:00,45.26,45.27,45.2,45.21,44678.0,38.0853,38.0937,38.0348,38.0432,44678.0
2019-08-05 10:45:00,45.2,45.37,45.2,45.34,47362.0,38.0348,38.1779,38.0348,38.1526,47362.0
2019-08-05 10:50:00,45.33,45.46,45.32,45.41,51553.0,38.1442,38.2536,38.1358,38.2115,51553.0
2019-08-05 10:55:00,45.4,45.53,45.38,45.43,29625.0,38.2031,38.3125,38.1863,38.2283,29625.0
2019-08-05 11:00:00,45.44,45.46,45.37,45.37,26901.0,38.2368,38.2536,38.1779,38.1779,26901.0
2019-08-05 11:05:00,45.37,45.43,45.34,45.42,23580.0,38.1779,38.2283,38.1526,38.2199,23580.0
2019-08-05 11:10:00,45.42,45.62,45.41,45.6,39741.0,38.2199,38.3882,38.2115,38.3714,39741.0
2019-08-05 11:15:00,45.6,45.6,45.51,45.52,27916.0,38.3714,38.3714,38.2957,38.3041,27916.0
2019-08-05 11:20:00,45.51,45.57,45.47,45.49,42097.0,38.2957,38.3462,38.262,38.2788,42097.0
2019-08-05 11:25:00,45.5,45.51,45.45,45.49,51333.0,38.2873,38.2957,38.2452,38.2788,51333.0
2019-08-05 11:30:00,45.49,45.53,45.47,45.51,52313.0,38.2788,38.3125,38.262,38.2957,52313.0
2019-08-05 11:35:00,45.5,45.5,45.41,45.46,43204.0,38.2873,38.2873,38.2115,38.2536,43204.0
2019-08-05 11:40:00,45.46,45.48,45.4,45.48,41893.0,38.2536,38.2704,38.2031,38.2704,41893.0
2019-08-05 11:45:00,45.49,45.53,45.46,45.52,35193.0,38.2788,38.3125,38.2536,38.3041,35193.0
2019-08-05 11:50:00,45.53,45.55,45.46,45.49,40958.0,38.3125,38.3293,38.2536,38.2788,40958.0
2019-08-05 11:55:00,45.49,45.52,45.45,45.45,42093.0,38.2788,38.3041,38.2452,38.2452,42093.0
2019-08-05 12:00:00,45.45,45.45,45.41,45.43,27516.0,38.2452,38.2452,38.2115,38.2283,27516.0
2019-08-05 12:05:00,45.43,45.49,45.38,45.38,31796.0,38.2283,38.2788,38.1863,38.1863,31796.0
2019-08-05 12:10:00,45.38,45.39,45.31,45.36,21988.0,38.1863,38.1947,38.1274,38.1694,21988.0
2019-08-05 12:15:00,45.36,45.4,45.34,45.4,24947.0,38.1694,38.2031,38.1526,38.2031,24947.0
2019-08-05 12:20:00,45.4,45.41,45.34,45.39,37770.0,38.2031,38.2115,38.1526,38.1947,37770.0
2019-08-05 12:25:00,45.4,45.41,45.21,45.22,42237.0,38.2031,38.2115,38.0432,38.0516,42237.0
2019-08-05 12:30:00,45.22,45.22,45.12,45.13,47810.0,38.0516,38.0516,37.9675,37.9759,47810.0
2019-08-05 12:35:00,45.13,45.18,45.11,45.14,48060.0,37.9759,38.018,37.9591,37.9843,48060.0
2019-08-05 12:40:00,45.14,45.15,44.98,45.05,104359.0,37.9843,37.9927,37.8497,37.9086,104359.0
2019-08-05 12:45:00,45.05,45.06,44.95,44.95,34758.0,37.9086,37.917,37.8244,37.8244,34758.0
2019-08-05 12:50:00,44.95,45.02,44.94,44.98,37124.0,37.8244,37.8833,37.816,37.8497,37124.0
2019-08-05 12:55:00,44.97,45.0,44.88,44.94,65042.0,37.8413,37.8665,37.7655,37.816,65042.0
2019-08-05 13:00:00,44.94,45.0,44.91,44.97,30473.0,37.816,37.8665,37.7908,37.8413,30473.0
2019-08-05 13:05:00,44.97,45.1,44.96,45.09,49077.0,37.8413,37.9507,37.8329,37.9422,49077.0
2019-08-05 13:10:00,45.09,45.13,45.08,45.08,27198.0,37.9422,37.9759,37.9338,37.9338,27198.0
2019-08-05 13:15:00,45.09,45.17,45.09,45.16,34649.0,37.9422,38.0096,37.9422,38.0012,34649.0
2019-08-05 13:20:00,45.18,45.24,45.18,45.24,53876.0,38.018,38.0685,38.018,38.0685,53876.0
2019-08-05 13:25:00,45.23,45.25,45.13,45.14,35526.0,38.0601,38.0769,37.9759,37.9843,35526.0
2019-08-05 13:30:00,45.13,45.15,45.04,45.1,51504.0,37.9759,37.9927,37.9002,37.9507,51504.0
2019-08-05 13:35:00,45.09,45.21,45.09,45.2,43310.0,37.9422,38.0432,37.9422,38.0348,43310.0
2019-08-05 13:40:00,45.2,45.22,45.04,45.07,44481.0,38.0348,38.0516,37.9002,37.9254,44481.0
2019-08-05 13:45:00,45.07,45.07,45.03,45.05,45853.0,37.9254,37.9254,37.8918,37.9086,45853.0
2019-08-05 13:50:00,45.05,45.06,44.95,44.99,28258.0,37.9086,37.917,37.8244,37.8581,28258.0
2019-08-05 13:55:00,44.98,45.02,44.96,45.01,37766.0,37.8497,37.8833,37.8329,37.8749,37766.0
2019-08-05 14:00:00,45.0,45.04,44.97,45.01,50539.0,37.8665,37.9002,37.8413,37.8749,50539.0
2019-08-05 14:05:00,45.01,45.1,44.99,45.09,49660.0,37.8749,37.9507,37.8581,37.9422,49660.0
2019-08-05 14:10:00,45.08,45.19,45.06,45.16,74946.0,37.9338,38.0264,37.917,38.0012,74946.0
2019-08-05 14:15:00,45.16,45.17,45.14,45.15,53043.0,38.0012,38.0096,37.9843,37.9927,53043.0
2019-08-05 14:20:00,45.16,45.21,45.08,45.11,50470.0,38.0012,38.0432,37.9338,37.9591,50470.0
2019-08-05 14:25:00,45.11,45.13,45.0,45.02,61679.0,37.9591,37.9759,37.8665,37.8833,61679.0
2019-08-05 14:30:00,45.02,45.04,44.96,45.03,43436.0,37.8833,37.9002,37.8329,37.8918,43436.0
2019-08-05 14:35:00,45.02,45.02,44.93,44.94,59088.0,37.8833,37.8833,37.8076,37.816,59088.0
2019-08-05 14:40:00,44.93,44.98,44.86,44.87,44539.0,37.8076,37.8497,37.7487,37.7571,44539.0
2019-08-05 14:45:00,44.86,44.99,44.86,44.93,33694.0,37.7487,37.8581,37.7487,37.8076,33694.0
2019-08-05 14:50:00,44.93,44.96,44.85,44.86,32751.0,37.8076,37.8329,37.7403,37.7487,32751.0
2019-08-05 14:55:00,44.86,44.87,44.78,44.78,40661.0,37.7487,37.7571,37.6814,37.6814,40661.0
2019-08-05 15:00:00,44.78,44.85,44.68,44.68,49335.0,37.6814,37.7403,37.5972,37.5972,49335.0
2019-08-05 15:05:00,44.68,44.69,44.56,44.6,52741.0,37.5972,37.6057,37.4963,37.5299,52741.0
2019-08-05 15:10:00,44.59,44.85,44.58,44.84,78468.0,37.5215,37.7403,37.5131,37.7319,78468.0
2019-08-05 15:15:00,44.82,44.91,44.7,44.88,75753.0,37.715,37.7908,37.6141,37.7655,75753.0
2019-08-05 15:20:00,44.9,45.03,44.87,44.96,100112.0,37.7824,37.8918,37.7571,37.8329,100112.0
2019-08-05 15:25:00,44.97,45.08,44.94,44.97,78937.0,37.8413,37.9338,37.816,37.8413,78937.0
2019-08-05 15:30:00,44.97,45.09,44.88,45.07,98631.0,37.8413,37.9422,37.7655,37.9254,98631.0
2019-08-05 15:35:00,45.07,45.17,45.01,45.11,58094.0,37.9254,38.0096,37.8749,37.9591,58094.0
2019-08-05 15:40:00,45.11,45.24,45.1,45.2,100232.0,37.9591,38.0685,37.9507,38.0348,100232.0
2019-08-05 15:45:00,45.2,45.26,44.99,45.0,114620.0,38.0348,38.0853,37.8581,37.8665,114620.0
2019-08-05 15:50:00,45.01,45.09,44.97,45.06,201111.0,37.8749,37.9422,37.8413,37.917,201111.0
2019-08-05 15:55:00,45.07,45.14,45.03,45.06,373262.0,37.9254,37.9843,37.8918,37.917,373262.0
2019-08-06 09:30:00,45.19,45.29,45.0,45.13,100266.0,38.0264,38.1105,37.8665,37.9759,100266.0
2019-08-06 09:35:00,45.13,45.14,44.91,44.91,45632.0,37.9759,37.9843,37.7908,37.7908,45632.0
2019-08-06 09:40:00,44.91,45.08,44.9,45.08,35986.0,37.7908,37.9338,37.7824,37.9338,35986.0
2019-08-06 09:45:00,45.08,45.08,44.79,44.91,52127.0,37.9338,37.9338,37.6898,37.7908,52127.0
2019-08-06 09:50:00,44.89,45.01,44.87,44.87,33535.0,37.774,37.8749,37.7571,37.7571,33535.0
2019-08-06 09:55:00,44.87,44.94,44.84,44.92,38499.0,37.7571,37.816,37.7319,37.7992,38499.0
2019-08-06 10:00:00,44.92,44.93,44.85,44.9,48816.0,37.7992,37.8076,37.7403,37.7824,48816.0
2019-08-06 10:05:00,44.9,44.99,44.87,44.91,42815.0,37.7824,37.8581,37.7571,37.7908,42815.0
2019-08-06 10:10:00,44.9,44.9,44.74,44.76,65738.0,37.7824,37.7824,37.6477,37.6646,65738.0
2019-08-06 10:15:00,44.76,44.77,44.7,44.77,46484.0,37.6646,37.673,37.6141,37.673,46484.0
2019-08-06 10:20:00,44.77,44.85,44.71,44.83,41083.0,37.673,37.7403,37.6225,37.7235,41083.0
2019-08-06 10:25:00,44.83,44.88,44.8,44.8,39056.0,37.7235,37.7655,37.6982,37.6982,39056.0
2019-08-06 10:30:00,44.81,44.89,44.77,44.87,38055.0,37.7066,37.774,37.673,37.7571,38055.0
2019-08-06 10:35:00,44.86,44.93,44.8,44.93,28847.0,37.7487,37.8076,37.6982,37.8076,28847.0
2019-08-06 10:40:00,44.94,44.97,44.8,44.81,23556.0,37.816,37.8413,37.6982,37.7066,23556.0
2019-08-06 10:45:00,44.81,44.81,44.76,44.77,30705.0,37.7066,37.7066,37.6646,37.673,30705.0
2019-08-06 10:50:00,44.78,44.81,44.76,44.8,43572.0,37.6814,37.7066,37.6646,37.6982,43572.0
2019-08-06 10:55:00,44.8,44.91,44.78,44.89,49212.0,37.6982,37.7908,37.6814,37.774,49212.0
2019-08-06 11:00:00,44.9,44.91,44.84,44.85,56363.0,37.7824,37.7908,37.7319,37.7403,56363.0
2019-08-06 11:05:00,44.86,44.86,44.73,44.73,43511.0,37.7487,37.7487,37.6393,37.6393,43511.0
2019-08-06 11:10:00,44.74,44.74,44.61,44.61,33134.0,37.6477,37.6477,37.5383,37.5383,33134.0
2019-08-06 11:15:00,44.61,44.63,44.56,44.59,44290.0,37.5383,37.5552,37.4963,37.5215,44290.0
2019-08-06 11:20:00,44.59,44.76,44.59,44.76,46165.0,37.5215,37.6646,37.5215,37.6646,46165.0
2019-08-06 11:25:00,44.76,44.81,44.74,44.75,36131.0,37.6646,37.7066,37.6477,37.6561,36131.0
2019-08-06 11:30:00,44.76,44.79,44.7,44.72,54717.0,37.6646,37.6898,37.6141,37.6309,54717.0
2019-08-06 11:35:00,44.73,44.82,44.71,44.82,40768.0,37.6393,37.715,37.6225,37.715,40768.0
2019-08-06 11:40:00,44.82,44.91,44.81,44.9,50996.0,37.715,37.7908,37.7066,37.7824,50996.0
2019-08-06 11:45:00,44.9,44.96,44.87,44.94,33202.0,37.7824,37.8329,37.7571,37.816,33202.0
2019-08-06 11:50:00,44.94,44.98,44.81,44.84,68253.0,37.816,37.8497,37.7066,37.7319,68253.0
2019-08-06 11:55:00,44.84,44.95,44.8,44.93,48006.0,37.7319,37.8244,37.6982,37.8076,48006.0
2019-08-06 12:00:00,44.93,44.97,44.91,44.93,29642.0,37.8076,37.8413,37.7908,37.8076,29642.0
2019-08-06 12:05:00,44.92,44.95,44.89,44.92,26056.0,37.7992,37.8244,37.774,37.7992,26056.0
2019-08-06 12:10:00,44.91,44.95,44.86,44.93,72245.0,37.7908,37.8244,37.7487,37.8076,72245.0
2019-08-06 12:15:00,44.93,44.96,44.91,44.94,39253.0,37.8076,37.8329,37.7908,37.816,39253.0
2019-08-06 12:20:00,44.95,44.97,44.9,44.93,39790.0,37.8244,37.8413,37.7824,37.8076,39790.0
2019-08-06 12:25:00,44.94,44.96,44.92,44.93,41399.0,37.816,37.8329,37.7992,37.8076,41399.0
2019-08-06 12:30:00,44.93,44.96,44.91,44.96,41359.0,37.8076,37.8329,37.7908,37.8329,41359.0
2019-08-06 12:35:00,44.95,44.99,44.93,44.98,31678.0,37.8244,37.8581,37.8076,37.8497,31678.0
2019-08-06 12:40:00,44.97,45.04,44.97,45.04,46082.0,37.8413,37.9002,37.8413,37.9002,46082.0
2019-08-06 12:45:00,45.03,45.03,44.9,44.91,26673.0,37.8918,37.8918,37.7824,37.7908,26673.0
2019-08-06 12:50:00,44.91,44.95,44.91,44.95,17545.0,37.7908,37.8244,37.7908,37.8244,17545.0
2019-08-06 12:55:00,44.95,45.05,44.93,45.0,66242.0,37.8244,37.9086,37.8076,37.8665,66242.0
2019-08-06 13:00:00,45.01,45.13,45.01,45.1,35538.0,37.8749,37.9759,37.8749,37.9507,35538.0
2019-08-06 13:05:00,45.09,45.11,45.05,45.09,21803.0,37.9422,37.9591,37.9086,37.9422,21803.0
2019-08-06 13:10:00,45.08,45.12,45.03,45.12,14602.0,37.9338,37.9675,37.8918,37.9675,14602.0
2019-08-06 13:15:00,45.11,45.14,45.07,45.07,30803.0,37.9591,37.9843,37.9254,37.9254,30803.0
2019-08-06 13:20:00,45.07,45.11,45.05,45.11,16254.0,37.9254,37.9591,37.9086,37.9591,16254.0
2019-08-06 13:25:00,45.11,45.12,45.04,45.05,59401.0,37.9591,37.9675,37.9002,37.9086,59401.0
2019-08-06 13:30:00,45.05,45.1,45.01,45.09,50886.0,37.9086,37.9507,37.8749,37.9422,50886.0
2019-08-06 13:35:00,45.08,45.12,45.05,45.12,29754.0,37.9338,37.9675,37.9086,37.9675,29754.0
2019-08-06 13:40:00,45.12,45.18,45.1,45.15,42200.0,37.9675,38.018,37.9507,37.9927,42200.0
2019-08-06 13:45:00,45.15,45.2,45.13,45.2,43196.0,37.9927,38.0348,37.9759,38.0348,43196.0
2019-08-06 13:50:00,45.19,45.27,45.16,45.27,49858.0,38.0264,38.0937,38.0012,38.0937,49858.0
2019-08-06 13:55:00,45.26,45.28,45.2,45.21,59722.0,38.0853,38.1021,38.0348,38.0432,59722.0
2019-08-06 14:00:00,45.2,45.21,45.05,45.09,24008.0,38.0348,38.0432,37.9086,37.9422,24008.0
2019-08-06 14:05:00,45.08,45.1,45.05,45.1,21107.0,37.9338,37.9507,37.9086,37.9507,21107.0
2019-08-06 14:10:00,45.11,45.17,45.11,45.17,30043.0,37.9591,38.0096,37.9591,38.0096,30043.0
2019-08-06 14:15:00,45.17,45.28,45.17,45.28,66210.0,38.0096,38.1021,38.0096,38.1021,66210.0
2019-08-06 14:20:00,45.29,45.32,45.25,45.28,63581.0,38.1105,38.1358,38.0769,38.1021,63581.0
2019-08-06 14:25:00,45.27,45.3,45.24,45.24,35647.0,38.0937,38.119,38.0685,38.0685,35647.0
2019-08-06 14:30:00,45.25,45.42,45.18,45.41,95074.0,38.0769,38.2199,38.018,38.2115,95074.0
2019-08-06 14:35:00,45.41,45.42,45.33,45.34,52025.0,38.2115,38.2199,38.1442,38.1526,52025.0
2019-08-06 14:40:00,45.33,45.34,45.3,45.31,102943.0,38.1442,38.1526,38.119,38.1274,102943.0
2019-08-06 14:45:00,45.3,45.31,45.19,45.23,90664.0,38.119,38.1274,38.0264,38.0601,90664.0
2019-08-06 14:50:00,45.23,45.25,45.15,45.19,62625.0,38.0601,38.0769,37.9927,38.0264,62625.0
2019-08-06 14:55:00,45.19,45.21,45.12,45.13,35013.0,38.0264,38.0432,37.9675,37.9759,35013.0
2019-08-06 15:00:00,45.15,45.2,45.13,45.19,41305.0,37.9927,38.0348,37.9759,38.0264,41305.0
2019-08-06 15:05:00,45.19,45.22,45.18,45.19,56329.0,38.0264,38.0516,38.018,38.0264,56329.0
2019-08-06 15:10:00,45.18,45.29,45.15,45.29,60392.0,38.018,38.1105,37.9927,38.1105,60392.0
2019-08-06 15:15:00,45.29,45.32,45.26,45.3,60754.0,38.1105,38.1358,38.0853,38.119,60754.0
2019-08-06 15:20:00,45.3,45.35,45.28,45.34,78441.0,38.119,38.161,38.1021,38.1526,78441.0
2019-08-06 15:25:00,45.34,45.34,45.24,45.28,45624.0,38.1526,38.1526,38.0685,38.1021,45624.0
2019-08-06 15:30:00,45.28,45.28,45.19,45.23,78658.0,38.1021,38.1021,38.0264,38.0601,78658.0
2019-08-06 15:35:00,45.23,45.33,45.23,45.29,79018.0,38.0601,38.1442,38.0601,38.1105,79018.0
2019-08-06 15:40:00,45.29,45.42,45.27,45.41,101690.0,38.1105,38.2199,38.0937,38.2115,101690.0
2019-08-06 15:45:00,45.4,45.44,45.33,45.39,69502.0,38.2031,38.2368,38.1442,38.1947,69502.0
2019-08-06 15:50:00,45.39,45.46,45.36,45.41,94649.0,38.1947,38.2536,38.1694,38.2115,94649.0
2019-08-06 15:55:00,45.41,45.46,45.36,45.45,206916.0,38.2115,38.2536,38.1694,38.2452,206916.0
2019-08-07 09:30:00,44.5,44.5,44.07,44.12,105506.0,37.4458,37.4458,37.0839,37.126,105506.0
2019-08-07 09:35:00,44.1,44.26,44.09,44.11,98017.0,37.1092,37.2438,37.1008,37.1176,98017.0
2019-08-07 09:40:00,44.11,44.14,43.99,44.02,78349.0,37.1176,37.1428,37.0166,37.0419,78349.0
2019-08-07 09:45:00,44.01,44.02,43.76,43.87,83140.0,37.0335,37.0419,36.8231,36.9156,83140.0
2019-08-07 09:50:00,43.87,43.88,43.76,43.85,69833.0,36.9156,36.9241,36.8231,36.8988,69833.0
2019-08-07 09:55:00,43.85,44.0,43.84,43.94,73757.0,36.8988,37.025,36.8904,36.9745,73757.0
2019-08-07 10:00:00,43.94,43.94,43.63,43.73,73196.0,36.9745,36.9745,36.7137,36.7978,73196.0
2019-08-07 10:05:00,43.74,43.86,43.72,43.84,46984.0,36.8063,36.9072,36.7894,36.8904,46984.0
2019-08-07 10:10:00,43.84,43.92,43.78,43.8,49363.0,36.8904,36.9577,36.8399,36.8567,49363.0
2019-08-07 10:15:00,43.79,43.96,43.78,43.9,50568.0,36.8483,36.9914,36.8399,36.9409,50568.0
2019-08-07 10:20:00,43.9,43.9,43.79,43.79,47700.0,36.9409,36.9409,36.8483,36.8483,47700.0
2019-08-07 10:25:00,43.8,43.86,43.72,43.77,54298.0,36.8567,36.9072,36.7894,36.8315,54298.0
2019-08-07 10:30:00,43.76,43.95,43.73,43.92,52845.0,36.8231,36.983,36.7978,36.9577,52845.0
2019-08-07 10:35:00,43.92,43.99,43.88,43.99,40425.0,36.9577,37.0166,36.9241,37.0166,40425.0
2019-08-07 10:40:00,43.99,44.04,43.93,43.98,25605.0,37.0166,37.0587,36.9661,37.0082,25605.0
2019-08-07 10:45:00,43.98,44.04,43.89,44.03,18830.0,37.0082,37.0587,36.9325,37.0503,18830.0
2019-08-07 10:50:00,44.03,44.15,44.02,44.13,31842.0,37.0503,37.1513,37.0419,37.1344,31842.0
2019-08-07 10:55:00,44.13,44.15,44.02,44.12,41361.0,37.1344,37.1513,37.0419,37.126,41361.0
2019-08-07 11:00:00,44.11,44.12,44.01,44.09,63451.0,37.1176,37.126,37.0335,37.1008,63451.0
2019-08-07 11:05:00,44.09,44.15,44.01,44.15,57196.0,37.1008,37.1513,37.0335,37.1513,57196.0
2019-08-07 11:10:00,44.15,44.2,44.11,44.2,68771.0,37.1513,37.1933,37.1176,37.1933,68771.0
2019-08-07 11:15:00,44.19,44.23,44.11,44.21,57848.0,37.1849,37.2186,37.1176,37.2017,57848.0
2019-08-07 11:20:00,44.21,44.22,44.06,44.06,71412.0,37.2017,37.2102,37.0755,37.0755,71412.0
2019-08-07 11:25:00,44.07,44.13,44.06,44.12,43570.0,37.0839,37.1344,37.0755,37.126,43570.0
2019-08-07 11:30:00,44.13,44.14,43.99,44.06,34159.0,37.1344,37.1428,37.0166,37.0755,34159.0
2019-08-07 11:35:00,44.06,44.07,43.98,43.98,30610.0,37.0755,37.0839,37.0082,37.0082,30610.0
2019-08-07 11:40:00,43.99,43.99,43.85,43.92,60099.0,37.0166,37.0166,36.8988,36.9577,60099.0
2019-08-07 11:45:00,43.93,43.98,43.89,43.97,34052.0,36.9661,37.0082,36.9325,36.9998,34052.0
2019-08-07 11:50:00,43.97,44.0,43.94,44.0,36801.0,36.9998,37.025,36.9745,37.025,36801.0
2019-08-07 11:55:00,44.0,44.08,43.98,44.01,90637.0,37.025,37.0924,37.0082,37.0335,90637.0
2019-08-07 12:00:00,44.01,44.09,44.0,44.04,44679.0,37.0335,37.1008,37.025,37.0587,44679.0
2019-08-07 12:05:00,44.04,44.04,43.99,44.04,36099.0,37.0587,37.0587,37.0166,37.0587,36099.0
2019-08-07 12:10:00,44.04,44.16,44.04,44.16,131664.0,37.0587,37.1597,37.0587,37.1597,131664.0
2019-08-07 12:15:00,44.15,44.22,44.15,44.19,58672.0,37.1513,37.2102,37.1513,37.1849,58672.0
2019-08-07 12:20:00,44.19,44.21,44.14,44.21,47420.0,37.1849,37.2017,37.1428,37.2017,47420.0
2019-08-07 12:25:00,44.22,44.26,44.19,44.23,27459.0,37.2102,37.2438,37.1849,37.2186,27459.0
2019-08-07 12:30:00,44.23,44.33,44.19,44.31,64270.0,37.2186,37.3027,37.1849,37.2859,64270.0
2019-08-07 12:35:00,44.31,44.31,44.2,44.24,44045.0,37.2859,37.2859,37.1933,37.227,44045.0
2019-08-07 12:40:00,44.24,44.34,44.24,44.3,39477.0,37.227,37.3111,37.227,37.2775,39477.0
2019-08-07 12:45:00,44.3,44.35,44.29,44.34,58585.0,37.2775,37.3196,37.2691,37.3111,58585.0
2019-08-07 12:50:00,44.34,44.41,44.34,44.38,60148.0,37.3111,37.37,37.3111,37.3448,60148.0
2019-08-07 12:55:00,44.37,44.44,44.37,44.44,33274.0,37.3364,37.3953,37.3364,37.3953,33274.0
2019-08-07 13:00:00,44.44,44.55,44.44,44.52,76386.0,37.3953,37.4878,37.3953,37.4626,76386.0
2019-08-07 13:05:00,44.51,44.55,44.48,44.53,30189.0,37.4542,37.4878,37.4289,37.471,30189.0
2019-08-07 13:10:00,44.54,44.54,44.45,44.46,43329.0,37.4794,37.4794,37.4037,37.4121,43329.0
2019-08-07 13:15:00,44.47,44.52,44.46,44.51,37197.0,37.4205,37.4626,37.4121,37.4542,37197.0
2019-08-07 13:20:00,44.51,44.6,44.5,44.57,52251.0,37.4542,37.5299,37.4458,37.5047,52251.0
2019-08-07 13:25:00,44.57,44.62,44.53,44.61,37675.0,37.5047,37.5468,37.471,37.5383,37675.0
2019-08-07 13:30:00,44.61,44.73,44.61,44.7,82024.0,37.5383,37.6393,37.5383,37.6141,82024.0
2019-08-07 13:35:00,44.7,44.72,44.65,44.7,37916.0,37.6141,37.6309,37.572,37.6141,37916.0
2019-08-07 13:40:00,44.7,44.73,44.65,44.66,68624.0,37.6141,37.6393,37.572,37.5804,68624.0
2019-08-07 13:45:00,44.66,44.73,44.61,44.65,56553.0,37.5804,37.6393,37.5383,37.572,56553.0
2019-08-07 13:50:00,44.65,44.69,44.64,44.66,45165.0,37.572,37.6057,37.5636,37.5804,45165.0
2019-08-07 13:55:00,44.67,44.69,44.59,44.59,41398.0,37.5888,37.6057,37.5215,37.5215,41398.0
2019-08-07 14:00:00,44.6,44.63,44.55,44.61,36778.0,37.5299,37.5552,37.4878,37.5383,36778.0
2019-08-07 14:05:00,44.62,44.72,44.61,44.71,39960.0,37.5468,37.6309,37.5383,37.6225,39960.0
2019-08-07 14:10:00,44.72,44.72,44.64,44.64,44834.0,37.6309,37.6309,37.5636,37.5636,44834.0
2019-08-07 14:15:00,44.64,44.64,44.52,44.52,60238.0,37.5636,37.5636,37.4626,37.4626,60238.0
2019-08-07 14:20:00,44.53,44.6,44.5,44.5,34018.0,37.471,37.5299,37.4458,37.4458,34018.0
2019-08-07 14:25:00,44.5,44.65,44.46,44.65,45639.0,37.4458,37.572,37.4121,37.572,45639.0
2019-08-07 14:30:00,44.64,44.7,44.61,44.69,67579.0,37.5636,37.6141,37.5383,37.6057,67579.0
2019-08-07 14:35:00,44.7,44.73,44.63,44.64,53377.0,37.6141,37.6393,37.5552,37.5636,53377.0
2019-08-07 14:40:00,44.63,44.76,44.62,44.75,33082.0,37.5552,37.6646,37.5468,37.6561,33082.0
2019-08-07 14:45:00,44.74,44.78,44.69,44.7,40612.0,37.6477,37.6814,37.6057,37.6141,40612.0
2019-08-07 14:50:00,44.7,44.78,44.7,44.77,31730.0,37.6141,37.6814,37.6141,37.673,31730.0
2019-08-07 14:55:00,44.77,44.84,44.72,44.84,49390.0,37.673,37.7319,37.6309,37.7319,49390.0
2019-08-07 15:00:00,44.83,44.87,44.72,44.76,75206.0,37.7235,37.7571,37.6309,37.6646,75206.0
2019-08-07 15:05:00,44.76,44.83,44.75,44.77,72250.0,37.6646,37.7235,37.6561,37.673,72250.0
2019-08-07 15:10:00,44.78,44.8,44.68,44.68,78789.0,37.6814,37.6982,37.5972,37.5972,78789.0
2019-08-07 15:15:00,44.69,44.81,44.67,44.79,62026.0,37.6057,37.7066,37.5888,37.6898,62026.0
2019-08-07 15:20:00,44.79,44.85,44.78,44.81,65145.0,37.6898,37.7403,37.6814,37.7066,65145.0
2019-08-07 15:25:00,44.82,44.89,44.79,44.87,57322.0,37.715,37.774,37.6898,37.7571,57322.0
2019-08-07 15:30:00,44.87,44.95,44.87,44.95,65270.0,37.7571,37.8244,37.7571,37.8244,65270.0
2019-08-07 15:35:00,44.94,45.0,44.88,44.99,69540.0,37.816,37.8665,37.7655,37.8581,69540.0
2019-08-07 15:40:00,44.99,44.99,44.88,44.89,77100.0,37.8581,37.8581,37.7655,37.774,77100.0
2019-08-07 15:45:00,44.89,44.89,44.78,44.79,76915.0,37.774,37.774,37.6814,37.6898,76915.0
2019-08-07 15:50:00,44.78,44.78,44.68,44.69,166827.0,37.6814,37.6814,37.5972,37.6057,166827.0
2019-08-07 15:55:00,44.69,44.8,44.68,44.72,288995.0,37.6057,37.6982,37.5972,37.6309,288995.0
2019-08-08 09:30:00,45.0,45.09,45.0,45.02,41892.0,37.8665,37.9422,37.8665,37.8833,41892.0
2019-08-08 09:35:00,45.03,45.21,44.99,45.15,66057.0,37.8918,38.0432,37.8581,37.9927,66057.0
2019-08-08 09:40:00,45.13,45.22,45.1,45.2,23669.0,37.9759,38.0516,37.9507,38.0348,23669.0
2019-08-08 09:45:00,45.19,45.24,45.07,45.09,42856.0,38.0264,38.0685,37.9254,37.9422,42856.0
2019-08-08 09:50:00,45.08,45.17,44.94,45.16,38029.0,37.9338,38.0096,37.816,38.0012,38029.0
2019-08-08 09:55:00,45.16,45.24,45.16,45.2,43269.0,38.0012,38.0685,38.0012,38.0348,43269.0
2019-08-08 10:00:00,45.2,45.26,45.15,45.26,47387.0,38.0348,38.0853,37.9927,38.0853,47387.0
2019-08-08 10:05:00,45.26,45.26,45.19,45.19,25702.0,38.0853,38.0853,38.0264,38.0264,25702.0
2019-08-08 10:10:00,45.2,45.28,45.19,45.28,45892.0,38.0348,38.1021,38.0264,38.1021,45892.0
2019-08-08 10:15:00,45.29,45.32,45.23,45.31,57248.0,38.1105,38.1358,38.0601,38.1274,57248.0
2019-08-08 10:20:00,45.31,45.31,45.25,45.3,55782.0,38.1274,38.1274,38.0769,38.119,55782.0
2019-08-08 10:25:00,45.31,45.36,45.3,45.33,26828.0,38.1274,38.1694,38.119,38.1442,26828.0
2019-08-08 10:30:00,45.33,45.44,45.33,45.43,30597.0,38.1442,38.2368,38.1442,38.2283,30597.0
2019-08-08 10:35:00,45.44,45.48,45.41,45.46,35328.0,38.2368,38.2704,38.2115,38.2536,35328.0
2019-08-08 10:40:00,45.46,45.52,45.45,45.5,29612.0,38.2536,38.3041,38.2452,38.2873,29612.0
2019-08-08 10:45:00,45.5,45.52,45.45,45.46,29463.0,38.2873,38.3041,38.2452,38.2536,29463.0
2019-08-08 10:50:00,45.46,45.51,45.45,45.48,18263.0,38.2536,38.2957,38.2452,38.2704,18263.0
2019-08-08 10:55:00,45.48,45.53,45.46,45.47,29425.0,38.2704,38.3125,38.2536,38.262,29425.0
2019-08-08 11:00:00,45.48,45.48,45.35,45.39,25717.0,38.2704,38.2704,38.161,38.1947,25717.0
2019-08-08 11:05:00,45.4,45.43,45.37,45.39,53812.0,38.2031,38.2283,38.1779,38.1947,53812.0
2019-08-08 11:10:00,45.39,45.49,45.36,45.46,72970.0,38.1947,38.2788,38.1694,38.2536,72970.0
2019-08-08 11:15:00,45.46,45.58,45.46,45.57,55304.0,38.2536,38.3546,38.2536,38.3462,55304.0
2019-08-08 11:20:00,45.58,45.65,45.56,45.64,45389.0,38.3546,38.4135,38.3377,38.4051,45389.0
2019-08-08 11:25:00,45.64,45.64,45.53,45.6,30438.0,38.4051,38.4051,38.3125,38.3714,30438.0
2019-08-08 11:30:00,45.6,45.63,45.57,45.62,26105.0,38.3714,38.3966,38.3462,38.3882,26105.0
2019-08-08 11:35:00,45.64,45.75,45.63,45.69,60768.0,38.4051,38.4976,38.3966,38.4471,60768.0
2019-08-08 11:40:00,45.69,45.75,45.69,45.72,47227.0,38.4471,38.4976,38.4471,38.4724,47227.0
2019-08-08 11:45:00,45.72,45.78,45.69,45.76,43554.0,38.4724,38.5229,38.4471,38.506,43554.0
2019-08-08 11:50:00,45.76,45.79,45.75,45.78,44967.0,38.506,38.5313,38.4976,38.5229,44967.0
2019-08-08 11:55:00,45.78,45.78,45.68,45.73,44841.0,38.5229,38.5229,38.4387,38.4808,44841.0
2019-08-08 12:00:00,45.73,45.77,45.71,45.76,44087.0,38.4808,38.5145,38.464,38.506,44087.0
2019-08-08 12:05:00,45.76,45.86,45.74,45.84,50546.0,38.506,38.5902,38.4892,38.5734,50546.0
2019-08-08 12:10:00,45.84,45.87,45.83,45.84,27805.0,38.5734,38.5986,38.5649,38.5734,27805.0
2019-08-08 12:15:00,45.84,45.88,45.83,45.88,29072.0,38.5734,38.607,38.5649,38.607,29072.0
2019-08-08 12:20:00,45.88,45.88,45.78,45.79,22851.0,38.607,38.607,38.5229,38.5313,22851.0
2019-08-08 12:25:00,45.79,45.81,45.75,45.77,19169.0,38.5313,38.5481,38.4976,38.5145,19169.0
2019-08-08 12:30:00,45.77,45.84,45.77,45.82,30435.0,38.5145,38.5734,38.5145,38.5565,30435.0
2019-08-08 12:35:00,45.82,45.84,45.78,45.81,48640.0,38.5565,38.5734,38.5229,38.5481,48640.0
2019-08-08 12:40:00,45.82,45.91,45.81,45.9,27459.0,38.5565,38.6323,38.5481,38.6238,27459.0
2019-08-08 12:45:00,45.91,45.93,45.89,45.93,31887.0,38.6323,38.6491,38.6154,38.6491,31887.0
2019-08-08 12:50:00,45.93,45.95,45.91,45.92,33496.0,38.6491,38.6659,38.6323,38.6407,33496.0
2019-08-08 12:55:00,45.92,45.92,45.87,45.9,24315.0,38.6407,38.6407,38.5986,38.6238,24315.0
2019-08-08 13:00:00,45.9,45.94,45.88,45.92,24305.0,38.6238,38.6575,38.607,38.6407,24305.0
2019-08-08 13:05:00,45.93,45.94,45.86,45.87,28875.0,38.6491,38.6575,38.5902,38.5986,28875.0
2019-08-08 13:10:00,45.88,45.92,45.86,45.87,23388.0,38.607,38.6407,38.5902,38.5986,23388.0
2019-08-08 13:15:00,45.88,45.9,45.83,45.83,61164.0,38.607,38.6238,38.5649,38.5649,61164.0
2019-08-08 13:20:00,45.83,45.87,45.8,45.86,23976.0,38.5649,38.5986,38.5397,38.5902,23976.0
2019-08-08 13:25:00,45.86,45.89,45.82,45.82,34157.0,38.5902,38.6154,38.5565,38.5565,34157.0
2019-08-08 13:30:00,45.83,45.89,45.82,45.85,35621.0,38.5649,38.6154,38.5565,38.5818,35621.0
2019-08-08 13:35:00,45.85,45.89,45.83,45.87,24291.0,38.5818,38.6154,38.5649,38.5986,24291.0
2019-08-08 13:40:00,45.88,45.9,45.86,45.87,28472.0,38.607,38.6238,38.5902,38.5986,28472.0
2019-08-08 13:45:00,45.88,45.9,45.84,45.9,33601.0,38.607,38.6238,38.5734,38.6238,33601.0
2019-08-08 13:50:00,45.89,45.96,45.88,45.95,26503.0,38.6154,38.6743,38.607,38.6659,26503.0
2019-08-08 13:55:00,45.94,45.97,45.91,45.92,29366.0,38.6575,38.6827,38.6323,38.6407,29366.0
2019-08-08 14:00:00,45.93,45.95,45.85,45.86,41800.0,38.6491,38.6659,38.5818,38.5902,41800.0
2019-08-08 14:05:00,45.86,45.89,45.79,45.8,36513.0,38.5902,38.6154,38.5313,38.5397,36513.0
2019-08-08 14:10:00,45.8,45.84,45.77,45.84,32563.0,38.5397,38.5734,38.5145,38.5734,32563.0
2019-08-08 14:15:00,45.84,45.88,45.82,45.84,65715.0,38.5734,38.607,38.5565,38.5734,65715.0
2019-08-08 14:20:00,45.84,45.93,45.84,45.91,66189.0,38.5734,38.6491,38.5734,38.6323,66189.0
2019-08-08 14:25:00,45.91,45.93,45.9,45.91,46408.0,38.6323,38.6491,38.6238,38.6323,46408.0
2019-08-08 14:30:00,45.91,45.94,45.88,45.9,68096.0,38.6323,38.6575,38.607,38.6238,68096.0
2019-08-08 14:35:00,45.91,45.93,45.89,45.91,51235.0,38.6323,38.6491,38.6154,38.6323,51235.0
2019-08-08 14:40:00,45.91,45.94,45.9,45.91,44164.0,38.6323,38.6575,38.6238,38.6323,44164.0
2019-08-08 14:45:00,45.91,45.95,45.87,45.87,105388.0,38.6323,38.6659,38.5986,38.5986,105388.0
2019-08-08 14:50:00,45.87,45.9,45.84,45.88,43581.0,38.5986,38.6238,38.5734,38.607,43581.0
2019-08-08 14:55:00,45.88,45.96,45.88,45.92,34989.0,38.607,38.6743,38.607,38.6407,34989.0
2019-08-08 15:00:00,45.92,45.97,45.9,45.96,38589.0,38.6407,38.6827,38.6238,38.6743,38589.0
2019-08-08 15:05:00,45.96,45.96,45.86,45.89,100613.0,38.6743,38.6743,38.5902,38.6154,100613.0
2019-08-08 15:10:00,45.88,45.88,45.75,45.76,45162.0,38.607,38.607,38.4976,38.506,45162.0
2019-08-08 15:15:00,45.75,45.76,45.62,45.63,88038.0,38.4976,38.506,38.3882,38.3966,88038.0
2019-08-08 15:20:00,45.62,45.67,45.56,45.59,90831.0,38.3882,38.4303,38.3377,38.363,90831.0
2019-08-08 15:25:00,45.61,45.61,45.52,45.53,58922.0,38.3798,38.3798,38.3041,38.3125,58922.0
2019-08-08 15:30:00,45.53,45.64,45.53,45.62,71082.0,38.3125,38.4051,38.3125,38.3882,71082.0
2019-08-08 15:35:00,45.62,45.63,45.57,45.61,95435.0,38.3882,38.3966,38.3462,38.3798,95435.0
2019-08-08 15:40:00,45.6,45.68,45.59,45.66,131454.0,38.3714,38.4387,38.363,38.4219,131454.0
2019-08-08 15:45:00,45.66,45.71,45.55,45.55,121451.0,38.4219,38.464,38.3293,38.3293,121451.0
2019-08-08 15:50:00,45.55,45.57,45.51,45.52,125120.0,38.3293,38.3462,38.2957,38.3041,125120.0
2019-08-08 15:55:00,45.52,45.62,45.51,45.59,284739.0,38.3041,38.3882,38.2957,38.363,284739.0
2019-08-09 09:30:00,45.44,45.44,45.2,45.33,67808.0,38.2368,38.2368,38.0348,38.1442,67808.0
2019-08-09 09:35:00,45.33,45.62,45.31,45.6,30756.0,38.1442,38.3882,38.1274,38.3714,30756.0
2019-08-09 09:40:00,45.59,45.63,45.5,45.63,26420.0,38.363,38.3966,38.2873,38.3966,26420.0
2019-08-09 09:45:00,45.65,45.65,45.5,45.51,35104.0,38.4135,38.4135,38.2873,38.2957,35104.0
2019-08-09 09:50:00,45.51,45.52,45.44,45.46,39187.0,38.2957,38.3041,38.2368,38.2536,39187.0
2019-08-09 09:55:00,45.46,45.49,45.4,45.42,71417.0,38.2536,38.2788,38.2031,38.2199,71417.0
2019-08-09 10:00:00,45.42,45.58,45.4,45.55,58755.0,38.2199,38.3546,38.2031,38.3293,58755.0
2019-08-09 10:05:00,45.55,45.57,45.36,45.37,40973.0,38.3293,38.3462,38.1694,38.1779,40973.0
2019-08-09 10:10:00,45.37,45.52,45.37,45.5,31821.0,38.1779,38.3041,38.1779,38.2873,31821.0
2019-08-09 10:15:00,45.5,45.6,45.47,45.5,45007.0,38.2873,38.3714,38.262,38.2873,45007.0
2019-08-09 10:20:00,45.5,45.54,45.4,45.4,66828.0,38.2873,38.3209,38.2031,38.2031,66828.0
2019-08-09 10:25:00,45.42,45.51,45.4,45.45,77877.0,38.2199,38.2957,38.2031,38.2452,77877.0
2019-08-09 10:30:00,45.45,45.49,45.31,45.32,45957.0,38.2452,38.2788,38.1274,38.1358,45957.0
2019-08-09 10:35:00,45.33,45.52,45.32,45.47,38095.0,38.1442,38.3041,38.1358,38.262,38095.0
2019-08-09 10:40:00,45.45,45.55,45.44,45.54,36506.0,38.2452,38.3293,38.2368,38.3209,36506.0
2019-08-09 10:45:00,45.54,45.68,45.54,45.66,59650.0,38.3209,38.4387,38.3209,38.4219,59650.0
2019-08-09 10:50:00,45.66,45.71,45.63,45.64,25374.0,38.4219,38.464,38.3966,38.4051,25374.0
2019-08-09 10:55:00,45.64,45.69,45.61,45.66,27678.0,38.4051,38.4471,38.3798,38.4219,27678.0
2019-08-09 11:00:00,45.66,45.74,45.65,45.73,56901.0,38.4219,38.4892,38.4135,38.4808,56901.0
2019-08-09 11:05:00,45.73,45.74,45.49,45.54,150196.0,38.4808,38.4892,38.2788,38.3209,150196.0
2019-08-09 11:10:00,45.54,45.66,45.51,45.65,66962.0,38.3209,38.4219,38.2957,38.4135,66962.0
2019-08-09 11:15:00,45.65,45.7,45.58,45.67,38387.0,38.4135,38.4555,38.3546,38.4303,38387.0
2019-08-09 11:20:00,45.67,45.72,45.63,45.64,50659.0,38.4303,38.4724,38.3966,38.4051,50659.0
2019-08-09 11:25:00,45.64,45.66,45.56,45.57,53280.0,38.4051,38.4219,38.3377,38.3462,53280.0
2019-08-09 11:30:00,45.58,45.62,45.57,45.6,42811.0,38.3546,38.3882,38.3462,38.3714,42811.0
2019-08-09 11:35:00,45.6,45.63,45.54,45.59,49598.0,38.3714,38.3966,38.3209,38.363,49598.0
2019-08-09 11:40:00,45.59,45.63,45.58,45.61,29069.0,38.363,38.3966,38.3546,38.3798,29069.0
2019-08-09 11:45:00,45.61,45.68,45.58,45.68,26364.0,38.3798,38.4387,38.3546,38.4387,26364.0
2019-08-09 11:50:00,45.67,45.7,45.58,45.59,39917.0,38.4303,38.4555,38.3546,38.363,39917.0
2019-08-09 11:55:00,45.59,45.62,45.55,45.57,51124.0,38.363,38.3882,38.3293,38.3462,51124.0
2019-08-09 12:00:00,45.58,45.73,45.58,45.72,49974.0,38.3546,38.4808,38.3546,38.4724,49974.0
2019-08-09 12:05:00,45.72,45.74,45.67,45.67,27837.0,38.4724,38.4892,38.4303,38.4303,27837.0
2019-08-09 12:10:00,45.66,45.68,45.59,45.65,93629.0,38.4219,38.4387,38.363,38.4135,93629.0
2019-08-09 12:15:00,45.65,45.65,45.58,45.59,56278.0,38.4135,38.4135,38.3546,38.363,56278.0
2019-08-09 12:20:00,45.6,45.64,45.59,45.62,40483.0,38.3714,38.4051,38.363,38.3882,40483.0
2019-08-09 12:25:00,45.61,45.61,45.51,45.52,37678.0,38.3798,38.3798,38.2957,38.3041,37678.0
2019-08-09 12:30:00,45.52,45.56,45.5,45.54,57513.0,38.3041,38.3377,38.2873,38.3209,57513.0
2019-08-09 12:35:00,45.54,45.61,45.5,45.61,75634.0,38.3209,38.3798,38.2873,38.3798,75634.0
2019-08-09 12:40:00,45.61,45.68,45.6,45.66,49791.0,38.3798,38.4387,38.3714,38.4219,49791.0
2019-08-09 12:45:00,45.66,45.7,45.64,45.69,36331.0,38.4219,38.4555,38.4051,38.4471,36331.0
2019-08-09 12:50:00,45.69,45.83,45.66,45.83,56055.0,38.4471,38.5649,38.4219,38.5649,56055.0
2019-08-09 12:55:00,45.83,45.85,45.66,45.67,45804.0,38.5649,38.5818,38.4219,38.4303,45804.0
2019-08-09 13:00:00,45.66,45.68,45.59,45.61,29742.0,38.4219,38.4387,38.363,38.3798,29742.0
2019-08-09 13:05:00,45.61,45.63,45.56,45.59,37522.0,38.3798,38.3966,38.3377,38.363,37522.0
2019-08-09 13:10:00,45.59,45.72,45.58,45.71,111259.0,38.363,38.4724,38.3546,38.464,111259.0
2019-08-09 13:15:00,45.71,45.75,45.68,45.72,33326.0,38.464,38.4976,38.4387,38.4724,33326.0
2019-08-09 13:20:00,45.73,45.76,45.7,45.72,39681.0,38.4808,38.506,38.4555,38.4724,39681.0
2019-08-09 13:25:00,45.72,45.79,45.72,45.74,26334.0,38.4724,38.5313,38.4724,38.4892,26334.0
2019-08-09 13:30:00,45.74,45.81,45.74,45.79,34188.0,38.4892,38.5481,38.4892,38.5313,34188.0
2019-08-09 13:35:00,45.79,45.82,45.75,45.76,47529.0,38.5313,38.5565,38.4976,38.506,47529.0
2019-08-09 13:40:00,45.76,45.8,45.75,45.79,30574.0,38.506,38.5397,38.4976,38.5313,30574.0
2019-08-09 13:45:00,45.8,45.84,45.77,45.83,31588.0,38.5397,38.5734,38.5145,38.5649,31588.0
2019-08-09 13:50:00,45.84,45.84,45.79,45.82,33134.0,38.5734,38.5734,38.5313,38.5565,33134.0
2019-08-09 13:55:00,45.82,45.83,45.78,45.79,28505.0,38.5565,38.5649,38.5229,38.5313,28505.0
2019-08-09 14:00:00,45.79,45.8,45.71,45.72,38285.0,38.5313,38.5397,38.464,38.4724,38285.0
2019-08-09 14:05:00,45.72,45.76,45.71,45.73,31877.0,38.4724,38.506,38.464,38.4808,31877.0
2019-08-09 14:10:00,45.73,45.8,45.7,45.79,34732.0,38.4808,38.5397,38.4555,38.5313,34732.0
2019-08-09 14:15:00,45.79,45.84,45.78,45.84,47759.0,38.5313,38.5734,38.5229,38.5734,47759.0
2019-08-09 14:20:00,45.84,45.91,45.82,45.91,65721.0,38.5734,38.6323,38.5565,38.6323,65721.0
2019-08-09 14:25:00,45.91,45.92,45.88,45.91,41229.0,38.6323,38.6407,38.607,38.6323,41229.0
2019-08-09 14:30:00,45.9,45.91,45.88,45.91,67336.0,38.6238,38.6323,38.607,38.6323,67336.0
2019-08-09 14:35:00,45.91,45.91,45.82,45.87,64074.0,38.6323,38.6323,38.5565,38.5986,64074.0
2019-08-09 14:40:00,45.87,45.88,45.79,45.82,22333.0,38.5986,38.607,38.5313,38.5565,22333.0
2019-08-09 14:45:00,45.82,45.84,45.8,45.81,28516.0,38.5565,38.5734,38.5397,38.5481,28516.0
2019-08-09 14:50:00,45.81,45.81,45.79,45.81,23216.0,38.5481,38.5481,38.5313,38.5481,23216.0
2019-08-09 14:55:00,45.82,45.87,45.81,45.84,54102.0,38.5565,38.5986,38.5481,38.5734,54102.0
2019-08-09 15:00:00,45.84,45.91,45.82,45.9,47835.0,38.5734,38.6323,38.5565,38.6238,47835.0
2019-08-09 15:05:00,45.9,46.04,45.89,46.02,51326.0,38.6238,38.7417,38.6154,38.7248,51326.0
2019-08-09 15:10:00,46.02,46.04,45.99,46.02,36213.0,38.7248,38.7417,38.6996,38.7248,36213.0
2019-08-09 15:15:00,46.03,46.04,45.96,45.96,65254.0,38.7332,38.7417,38.6743,38.6743,65254.0
2019-08-09 15:20:00,45.96,46.02,45.96,46.0,57793.0,38.6743,38.7248,38.6743,38.708,57793.0
2019-08-09 15:25:00,46.01,46.02,45.95,45.98,43165.0,38.7164,38.7248,38.6659,38.6912,43165.0
2019-08-09 15:30:00,45.98,46.11,45.97,46.07,89603.0,38.6912,38.8006,38.6827,38.7669,89603.0
2019-08-09 15:35:00,46.06,46.06,45.99,46.01,52466.0,38.7585,38.7585,38.6996,38.7164,52466.0
2019-08-09 15:40:00,46.01,46.08,46.0,46.05,143998.0,38.7164,38.7753,38.708,38.7501,143998.0
2019-08-09 15:45:00,46.05,46.06,45.95,45.95,64287.0,38.7501,38.7585,38.6659,38.6659,64287.0
2019-08-09 15:50:00,45.96,45.97,45.88,45.89,115456.0,38.6743,38.6827,38.607,38.6154,115456.0
2019-08-09 15:55:00,45.88,45.89,45.77,45.8,267755.0,38.607,38.6154,38.5145,38.5397,267755.0
2019-08-12 09:30:00,45.26,45.45,45.17,45.4,102041.0,38.0853,38.2452,38.0096,38.2031,102041.0
2019-08-12 09:35:00,45.41,45.41,44.96,45.11,146269.0,38.2115,38.2115,37.8329,37.9591,146269.0
2019-08-12 09:40:00,45.11,45.16,45.02,45.15,87607.0,37.9591,38.0012,37.8833,37.9927,87607.0
2019-08-12 09:45:00,45.14,45.2,45.12,45.16,60020.0,37.9843,38.0348,37.9675,38.0012,60020.0
2019-08-12 09:50:00,45.17,45.24,45.1,45.11,49348.0,38.0096,38.0685,37.9507,37.9591,49348.0
2019-08-12 09:55:00,45.1,45.12,45.04,45.11,50006.0,37.9507,37.9675,37.9002,37.9591,50006.0
2019-08-12 10:00:00,45.11,45.19,45.08,45.16,56022.0,37.9591,38.0264,37.9338,38.0012,56022.0
2019-08-12 10:05:00,45.15,45.21,45.14,45.18,54841.0,37.9927,38.0432,37.9843,38.018,54841.0
2019-08-12 10:10:00,45.17,45.27,45.16,45.27,68613.0,38.0096,38.0937,38.0012,38.0937,68613.0
2019-08-12 10:15:00,45.27,45.33,45.25,45.31,44986.0,38.0937,38.1442,38.0769,38.1274,44986.0
2019-08-12 10:20:00,45.32,45.43,45.3,45.41,33629.0,38.1358,38.2283,38.119,38.2115,33629.0
2019-08-12 10:25:00,45.42,45.5,45.41,45.48,48819.0,38.2199,38.2873,38.2115,38.2704,48819.0
2019-08-12 10:30:00,45.48,45.51,45.4,45.43,57175.0,38.2704,38.2957,38.2031,38.2283,57175.0
2019-08-12 10:35:00,45.43,45.43,45.31,45.34,41815.0,38.2283,38.2283,38.1274,38.1526,41815.0
2019-08-12 10:40:00,45.34,45.37,45.28,45.34,45204.0,38.1526,38.1779,38.1021,38.1526,45204.0
2019-08-12 10:45:00,45.35,45.36,45.31,45.33,35804.0,38.161,38.1694,38.1274,38.1442,35804.0
2019-08-12 10:50:00,45.33,45.34,45.26,45.27,26300.0,38.1442,38.1526,38.0853,38.0937,26300.0
2019-08-12 10:55:00,45.27,45.27,45.19,45.2,27058.0,38.0937,38.0937,38.0264,38.0348,27058.0
2019-08-12 11:00:00,45.2,45.2,45.15,45.16,26725.0,38.0348,38.0348,37.9927,38.0012,26725.0
2019-08-12 11:05:00,45.16,45.16,45.09,45.09,29910.0,38.0012,38.0012,37.9422,37.9422,29910.0
2019-08-12 11:10:00,45.09,45.1,45.05,45.06,59362.0,37.9422,37.9507,37.9086,37.917,59362.0
2019-08-12 11:15:00,45.05,45.06,44.97,45.03,97977.0,37.9086,37.917,37.8413,37.8918,97977.0
2019-08-12 11:20:00,45.03,45.06,45.02,45.06,31789.0,37.8918,37.917,37.8833,37.917,31789.0
2019-08-12 11:25:00,45.07,45.11,45.02,45.04,47302.0,37.9254,37.9591,37.8833,37.9002,47302.0
2019-08-12 11:30:00,45.05,45.09,44.94,44.95,34402.0,37.9086,37.9422,37.816,37.8244,34402.0
2019-08-12 11:35:00,44.94,45.01,44.93,45.01,33199.0,37.816,37.8749,37.8076,37.8749,33199.0
2019-08-12 11:40:00,45.01,45.09,45.0,45.09,29623.0,37.8749,37.9422,37.8665,37.9422,29623.0
2019-08-12 11:45:00,45.09,45.15,45.08,45.11,23706.0,37.9422,37.9927,37.9338,37.9591,23706.0
2019-08-12 11:50:00,45.1,45.15,45.1,45.14,23471.0,37.9507,37.9927,37.9507,37.9843,23471.0
2019-08-12 11:55:00,45.15,45.15,45.07,45.07,22510.0,37.9927,37.9927,37.9254,37.9254,22510.0
2019-08-12 12:00:00,45.07,45.07,45.0,45.0,27818.0,37.9254,37.9254,37.8665,37.8665,27818.0
2019-08-12 12:05:00,45.01,45.06,44.98,45.06,28830.0,37.8749,37.917,37.8497,37.917,28830.0
2019-08-12 12:10:00,45.07,45.09,45.03,45.05,21992.0,37.9254,37.9422,37.8918,37.9086,21992.0
2019-08-12 12:15:00,45.04,45.05,45.01,45.04,29091.0,37.9002,37.9086,37.8749,37.9002,29091.0
2019-08-12 12:20:00,45.04,45.08,45.04,45.07,24581.0,37.9002,37.9338,37.9002,37.9254,24581.0
2019-08-12 12:25:00,45.07,45.18,45.06,45.16,29137.0,37.9254,38.018,37.917,38.0012,29137.0
2019-08-12 12:30:00,45.16,45.17,45.04,45.04,74425.0,38.0012,38.0096,37.9002,37.9002,74425.0
2019-08-12 12:35:00,45.04,45.09,45.04,45.08,18374.0,37.9002,37.9422,37.9002,37.9338,18374.0
2019-08-12 12:40:00,45.09,45.09,44.98,45.01,34010.0,37.9422,37.9422,37.8497,37.8749,34010.0
2019-08-12 12:45:00,45.01,45.02,44.97,45.0,27064.0,37.8749,37.8833,37.8413,37.8665,27064.0
2019-08-12 12:50:00,45.0,45.01,44.91,44.92,24365.0,37.8665,37.8749,37.7908,37.7992,24365.0
2019-08-12 12:55:00,44.93,44.99,44.92,44.95,26593.0,37.8076,37.8581,37.7992,37.8244,26593.0
2019-08-12 13:00:00,44.95,44.96,44.87,44.88,37731.0,37.8244,37.8329,37.7571,37.7655,37731.0
2019-08-12 13:05:00,44.88,44.93,44.85,44.91,27681.0,37.7655,37.8076,37.7403,37.7908,27681.0
2019-08-12 13:10:00,44.9,44.95,44.89,44.94,19878.0,37.7824,37.8244,37.774,37.816,19878.0
2019-08-12 13:15:00,44.94,44.94,44.86,44.89,29493.0,37.816,37.816,37.7487,37.774,29493.0
2019-08-12 13:20:00,44.89,44.93,44.88,44.88,21159.0,37.774,37.8076,37.7655,37.7655,21159.0
2019-08-12 13:25:00,44.89,44.91,44.85,44.87,20139.0,37.774,37.7908,37.7403,37.7571,20139.0
2019-08-12 13:30:00,44.87,44.92,44.85,44.9,24478.0,37.7571,37.7992,37.7403,37.7824,24478.0
2019-08-12 13:35:00,44.9,44.9,44.81,44.82,27559.0,37.7824,37.7824,37.7066,37.715,27559.0
2019-08-12 13:40:00,44.82,44.85,44.77,44.78,21824.0,37.715,37.7403,37.673,37.6814,21824.0
2019-08-12 13:45:00,44.78,44.81,44.77,44.79,20880.0,37.6814,37.7066,37.673,37.6898,20880.0
2019-08-12 13:50:00,44.8,44.81,44.77,44.79,33570.0,37.6982,37.7066,37.673,37.6898,33570.0
2019-08-12 13:55:00,44.78,44.8,44.76,44.78,28879.0,37.6814,37.6982,37.6646,37.6814,28879.0
2019-08-12 14:00:00,44.77,44.85,44.75,44.8,52179.0,37.673,37.7403,37.6561,37.6982,52179.0
2019-08-12 14:05:00,44.8,44.8,44.72,44.73,50539.0,37.6982,37.6982,37.6309,37.6393,50539.0
2019-08-12 14:10:00,44.73,44.74,44.65,44.66,97527.0,37.6393,37.6477,37.572,37.5804,97527.0
2019-08-12 14:15:00,44.67,44.68,44.57,44.57,56974.0,37.5888,37.5972,37.5047,37.5047,56974.0
2019-08-12 14:20:00,44.58,44.63,44.55,44.62,40936.0,37.5131,37.5552,37.4878,37.5468,40936.0
2019-08-12 14:25:00,44.61,44.61,44.56,44.58,36677.0,37.5383,37.5383,37.4963,37.5131,36677.0
2019-08-12 14:30:00,44.57,44.64,44.55,44.55,41798.0,37.5047,37.5636,37.4878,37.4878,41798.0
2019-08-12 14:35:00,44.55,44.57,44.52,44.56,36824.0,37.4878,37.5047,37.4626,37.4963,36824.0
2019-08-12 14:40:00,44.55,44.56,44.37,44.41,47125.0,37.4878,37.4963,37.3364,37.37,47125.0
2019-08-12 14:45:00,44.41,44.48,44.41,44.44,55886.0,37.37,37.4289,37.37,37.3953,55886.0
2019-08-12 14:50:00,44.45,44.48,44.39,44.42,23618.0,37.4037,37.4289,37.3532,37.3785,23618.0
2019-08-12 14:55:00,44.42,44.47,44.38,44.46,40810.0,37.3785,37.4205,37.3448,37.4121,40810.0
2019-08-12 15:00:00,44.46,44.55,44.41,44.48,63737.0,37.4121,37.4878,37.37,37.4289,63737.0
2019-08-12 15:05:00,44.47,44.5,44.42,44.47,51211.0,37.4205,37.4458,37.3785,37.4205,51211.0
2019-08-12 15:10:00,44.48,44.51,44.44,44.45,40419.0,37.4289,37.4542,37.3953,37.4037,40419.0
2019-08-12 15:15:00,44.46,44.47,44.4,44.41,24304.0,37.4121,37.4205,37.3616,37.37,24304.0
2019-08-12 15:20:00,44.41,44.41,44.41,44.41,0.0,37.37,37.37,37.37,37.37,0.0
2019-08-12 15:25:00,44.44,44.5,44.44,44.5,2620.0,37.3953,37.4458,37.3953,37.4458,2620.0
2019-08-12 15:30:00,44.51,44.51,44.49,44.49,1600.0,37.4542,37.4542,37.4374,37.4374,1600.0
2019-08-12 15:35:00,44.49,44.49,44.49,44.49,0.0,37.4374,37.4374,37.4374,37.4374,0.0
2019-08-12 15:40:00,44.46,44.5,44.46,44.49,6200.0,37.4121,37.4458,37.4121,37.4374,6200.0
2019-08-12 15:45:00,44.49,44.5,44.42,44.43,16290.0,37.4374,37.4458,37.3785,37.3869,16290.0
2019-08-12 15:50:00,44.43,44.45,44.41,44.42,25094.0,37.3869,37.4037,37.37,37.3785,25094.0
2019-08-12 15:55:00,44.41,44.46,44.36,44.36,87481.0,37.37,37.4121,37.328,37.328,87481.0
2019-08-13 09:30:00,44.27,44.5,43.92,44.21,60312.0,37.2522,37.4458,36.9577,37.2017,60312.0
2019-08-13 09:35:00,44.15,44.27,44.09,44.23,32732.0,37.1513,37.2522,37.1008,37.2186,32732.0
2019-08-13 09:40:00,44.23,44.25,44.04,44.14,28428.0,37.2186,37.2354,37.0587,37.1428,28428.0
2019-08-13 09:45:00,44.14,44.63,44.09,44.47,95518.0,37.1428,37.5552,37.1008,37.4205,95518.0
2019-08-13 09:50:00,44.48,44.58,44.38,44.52,71127.0,37.4289,37.5131,37.3448,37.4626,71127.0
2019-08-13 09:55:00,44.52,44.66,44.4,44.52,84812.0,37.4626,37.5804,37.3616,37.4626,84812.0
2019-08-13 10:00:00,44.52,44.52,44.28,44.3,46648.0,37.4626,37.4626,37.2606,37.2775,46648.0
2019-08-13 10:05:00,44.3,44.55,44.29,44.5,114202.0,37.2775,37.4878,37.2691,37.4458,114202.0
2019-08-13 10:10:00,44.5,44.54,44.38,44.44,48246.0,37.4458,37.4794,37.3448,37.3953,48246.0
2019-08-13 10:15:00,44.46,44.66,44.44,44.65,54707.0,37.4121,37.5804,37.3953,37.572,54707.0
2019-08-13 10:20:00,44.64,44.64,44.51,44.52,45927.0,37.5636,37.5636,37.4542,37.4626,45927.0
2019-08-13 10:25:00,44.52,44.65,44.44,44.58,156393.0,37.4626,37.572,37.3953,37.5131,156393.0
2019-08-13 10:30:00,44.58,44.65,44.53,44.55,46423.0,37.5131,37.572,37.471,37.4878,46423.0
2019-08-13 10:35:00,44.56,44.59,44.46,44.5,35450.0,37.4963,37.5215,37.4121,37.4458,35450.0
2019-08-13 10:40:00,44.49,44.51,44.38,44.41,50344.0,37.4374,37.4542,37.3448,37.37,50344.0
2019-08-13 10:45:00,44.41,44.43,44.24,44.24,26562.0,37.37,37.3869,37.227,37.227,26562.0
2019-08-13 10:50:00,44.25,44.27,44.13,44.22,90293.0,37.2354,37.2522,37.1344,37.2102,90293.0
2019-08-13 10:55:00,44.2,44.24,44.15,44.16,25461.0,37.1933,37.227,37.1513,37.1597,25461.0
2019-08-13 11:00:00,44.17,44.21,44.12,44.18,33991.0,37.1681,37.2017,37.126,37.1765,33991.0
2019-08-13 11:05:00,44.19,44.32,44.16,44.26,41325.0,37.1849,37.2943,37.1597,37.2438,41325.0
2019-08-13 11:10:00,44.26,44.29,44.22,44.26,34312.0,37.2438,37.2691,37.2102,37.2438,34312.0
2019-08-13 11:15:00,44.27,44.29,44.07,44.1,36714.0,37.2522,37.2691,37.0839,37.1092,36714.0
2019-08-13 11:20:00,44.09,44.14,44.07,44.09,30216.0,37.1008,37.1428,37.0839,37.1008,30216.0
2019-08-13 11:25:00,44.08,44.13,44.05,44.08,30502.0,37.0924,37.1344,37.0671,37.0924,30502.0
2019-08-13 11:30:00,44.08,44.11,44.04,44.08,34761.0,37.0924,37.1176,37.0587,37.0924,34761.0
2019-08-13 11:35:00,44.07,44.25,44.06,44.23,40342.0,37.0839,37.2354,37.0755,37.2186,40342.0
2019-08-13 11:40:00,44.24,44.35,44.24,44.33,57227.0,37.227,37.3196,37.227,37.3027,57227.0
2019-08-13 11:45:00,44.33,44.42,44.32,44.37,96184.0,37.3027,37.3785,37.2943,37.3364,96184.0
2019-08-13 11:50:00,44.38,44.4,44.32,44.33,13840.0,37.3448,37.3616,37.2943,37.3027,13840.0
2019-08-13 11:55:00,44.34,44.38,44.29,44.3,19893.0,37.3111,37.3448,37.2691,37.2775,19893.0
2019-08-13 12:00:00,44.31,44.33,44.25,44.25,14583.0,37.2859,37.3027,37.2354,37.2354,14583.0
2019-08-13 12:05:00,44.25,44.3,44.23,44.27,18269.0,37.2354,37.2775,37.2186,37.2522,18269.0
2019-08-13 12:10:00,44.26,44.29,44.22,44.29,25265.0,37.2438,37.2691,37.2102,37.2691,25265.0
2019-08-13 12:15:00,44.28,44.31,44.26,44.28,25085.0,37.2606,37.2859,37.2438,37.2606,25085.0
2019-08-13 12:20:00,44.27,44.38,44.27,44.36,26502.0,37.2522,37.3448,37.2522,37.328,26502.0
2019-08-13 12:25:00,44.35,44.35,44.27,44.27,123062.0,37.3196,37.3196,37.2522,37.2522,123062.0
2019-08-13 12:30:00,44.27,44.29,44.2,44.21,27659.0,37.2522,37.2691,37.1933,37.2017,27659.0
2019-08-13 12:35:00,44.21,44.25,44.19,44.22,20811.0,37.2017,37.2354,37.1849,37.2102,20811.0
2019-08-13 12:40:00,44.21,44.25,44.2,44.25,16197.0,37.2017,37.2354,37.1933,37.2354,16197.0
2019-08-13 12:45:00,44.26,44.31,44.24,44.28,21104.0,37.2438,37.2859,37.227,37.2606,21104.0
2019-08-13 12:50:00,44.27,44.31,44.25,44.27,55108.0,37.2522,37.2859,37.2354,37.2522,55108.0
2019-08-13 12:55:00,44.27,44.27,44.2,44.23,17023.0,37.2522,37.2522,37.1933,37.2186,17023.0
2019-08-13 13:00:00,44.23,44.28,44.17,44.28,33309.0,37.2186,37.2606,37.1681,37.2606,33309.0
2019-08-13 13:05:00,44.27,44.33,44.26,44.3,64505.0,37.2522,37.3027,37.2438,37.2775,64505.0
2019-08-13 13:10:00,44.3,44.35,44.29,44.35,18968.0,37.2775,37.3196,37.2691,37.3196,18968.0
2019-08-13 13:15:00,44.36,44.38,44.15,44.18,52992.0,37.328,37.3448,37.1513,37.1765,52992.0
2019-08-13 13:20:00,44.17,44.19,44.12,44.14,24883.0,37.1681,37.1849,37.126,37.1428,24883.0
2019-08-13 13:25:00,44.14,44.18,44.12,44.15,28066.0,37.1428,37.1765,37.126,37.1513,28066.0
2019-08-13 13:30:00,44.14,44.16,44.11,44.13,23062.0,37.1428,37.1597,37.1176,37.1344,23062.0
2019-08-13 13:35:00,44.12,44.21,44.11,44.13,64415.0,37.126,37.2017,37.1176,37.1344,64415.0
2019-08-13 13:40:00,44.13,44.14,44.08,44.12,21386.0,37.1344,37.1428,37.0924,37.126,21386.0
2019-08-13 13:45:00,44.12,44.15,44.06,44.07,24406.0,37.126,37.1513,37.0755,37.0839,24406.0
2019-08-13 13:50:00,44.07,44.11,44.04,44.04,69148.0,37.0839,37.1176,37.0587,37.0587,69148.0
2019-08-13 13:55:00,44.04,44.06,44.01,44.04,36712.0,37.0587,37.0755,37.0335,37.0587,36712.0
2019-08-13 14:00:00,44.05,44.06,44.01,44.05,27934.0,37.0671,37.0755,37.0335,37.0671,27934.0
2019-08-13 14:05:00,44.05,44.06,43.99,44.0,36118.0,37.0671,37.0755,37.0166,37.025,36118.0
2019-08-13 14:10:00,44.0,44.02,43.92,43.93,234075.0,37.025,37.0419,36.9577,36.9661,234075.0
2019-08-13 14:15:00,43.94,43.95,43.88,43.9,24556.0,36.9745,36.983,36.9241,36.9409,24556.0
2019-08-13 14:20:00,43.9,43.92,43.86,43.9,27835.0,36.9409,36.9577,36.9072,36.9409,27835.0
2019-08-13 14:25:00,43.89,43.98,43.88,43.96,58992.0,36.9325,37.0082,36.9241,36.9914,58992.0
2019-08-13 14:30:00,43.97,44.08,43.95,44.05,54783.0,36.9998,37.0924,36.983,37.0671,54783.0
2019-08-13 14:35:00,44.05,44.06,44.0,44.01,31760.0,37.0671,37.0755,37.025,37.0335,31760.0
2019-08-13 14:40:00,44.0,44.02,43.98,44.01,19264.0,37.025,37.0419,37.0082,37.0335,19264.0
2019-08-13 14:45:00,44.01,44.01,43.93,43.93,19114.0,37.0335,37.0335,36.9661,36.9661,19114.0
2019-08-13 14:50:00,43.93,44.0,43.91,43.95,63498.0,36.9661,37.025,36.9493,36.983,63498.0
2019-08-13 14:55:00,43.95,43.96,43.9,43.9,27220.0,36.983,36.9914,36.9409,36.9409,27220.0
2019-08-13 15:00:00,43.9,43.92,43.85,43.85,43607.0,36.9409,36.9577,36.8988,36.8988,43607.0
2019-08-13 15:05:00,43.86,43.86,43.82,43.84,40568.0,36.9072,36.9072,36.8736,36.8904,40568.0
2019-08-13 15:10:00,43.84,43.85,43.8,43.81,44561.0,36.8904,36.8988,36.8567,36.8652,44561.0
2019-08-13 15:15:00,43.81,43.81,43.77,43.77,48003.0,36.8652,36.8652,36.8315,36.8315,48003.0
2019-08-13 15:20:00,43.77,43.79,43.63,43.66,126688.0,36.8315,36.8483,36.7137,36.7389,126688.0
2019-08-13 15:25:00,43.66,43.76,43.66,43.76,61127.0,36.7389,36.8231,36.7389,36.8231,61127.0
2019-08-13 15:30:00,43.76,43.76,43.68,43.7,99087.0,36.8231,36.8231,36.7558,36.7726,99087.0
2019-08-13 15:35:00,43.7,43.71,43.66,43.7,111073.0,36.7726,36.781,36.7389,36.7726,111073.0
2019-08-13 15:40:00,43.69,43.77,43.63,43.65,131788.0,36.7642,36.8315,36.7137,36.7305,131788.0
2019-08-13 15:45:00,43.65,43.66,43.56,43.63,143159.0,36.7305,36.7389,36.6548,36.7137,143159.0
2019-08-13 15:50:00,43.63,43.71,43.59,43.7,263048.0,36.7137,36.781,36.68,36.7726,263048.0
2019-08-13 15:55:00,43.69,43.69,43.58,43.67,539087.0,36.7642,36.7642,36.6716,36.7473,539087.0
2019-08-14 09:30:00,42.75,42.92,42.59,42.81,130047.0,35.9732,36.1162,35.8386,36.0237,130047.0
2019-08-14 09:35:00,42.86,43.06,42.8,43.05,26119.0,36.0658,36.234,36.0153,36.2256,26119.0
2019-08-14 09:40:00,43.04,43.05,42.73,42.83,153230.0,36.2172,36.2256,35.9564,36.0405,153230.0
2019-08-14 09:45:00,42.83,42.85,42.73,42.76,43907.0,36.0405,36.0573,35.9564,35.9816,43907.0
2019-08-14 09:50:00,42.75,42.83,42.66,42.72,57999.0,35.9732,36.0405,35.8975,35.9479,57999.0
2019-08-14 09:55:00,42.71,42.77,42.68,42.74,36951.0,35.9395,35.99,35.9143,35.9648,36951.0
2019-08-14 10:00:00,42.73,42.78,42.64,42.7,61073.0,35.9564,35.9984,35.8806,35.9311,61073.0
2019-08-14 10:05:00,42.7,42.7,42.6,42.6,81557.0,35.9311,35.9311,35.847,35.847,81557.0
2019-08-14 10:10:00,42.59,42.59,42.52,42.55,20407.0,35.8386,35.8386,35.7796,35.8049,20407.0
2019-08-14 10:15:00,42.55,42.59,42.46,42.47,54513.0,35.8049,35.8386,35.7292,35.7376,54513.0
2019-08-14 10:20:00,42.48,42.48,42.38,42.38,36694.0,35.746,35.746,35.6618,35.6618,36694.0
2019-08-14 10:25:00,42.38,42.52,42.34,42.5,25717.0,35.6618,35.7796,35.6282,35.7628,25717.0
2019-08-14 10:30:00,42.5,42.54,42.43,42.53,37476.0,35.7628,35.7965,35.7039,35.7881,37476.0
2019-08-14 10:35:00,42.53,42.53,42.44,42.45,32004.0,35.7881,35.7881,35.7123,35.7207,32004.0
2019-08-14 10:40:00,42.44,42.51,42.41,42.49,24271.0,35.7123,35.7712,35.6871,35.7544,24271.0
2019-08-14 10:45:00,42.49,42.49,42.36,42.39,42136.0,35.7544,35.7544,35.645,35.6703,42136.0
2019-08-14 10:50:00,42.39,42.39,42.23,42.26,36953.0,35.6703,35.6703,35.5356,35.5609,36953.0
2019-08-14 10:55:00,42.27,42.3,42.17,42.18,34508.0,35.5693,35.5945,35.4851,35.4935,34508.0
2019-08-14 11:00:00,42.18,42.25,42.15,42.17,21523.0,35.4935,35.5524,35.4683,35.4851,21523.0
2019-08-14 11:05:00,42.18,42.28,42.17,42.2,24539.0,35.4935,35.5777,35.4851,35.5104,24539.0
2019-08-14 11:10:00,42.2,42.23,42.19,42.19,18474.0,35.5104,35.5356,35.502,35.502,18474.0
2019-08-14 11:15:00,42.18,42.29,42.16,42.25,40509.0,35.4935,35.5861,35.4767,35.5524,40509.0
2019-08-14 11:20:00,42.25,42.33,42.25,42.32,24908.0,35.5524,35.6198,35.5524,35.6114,24908.0
2019-08-14 11:25:00,42.32,42.4,42.3,42.3,30952.0,35.6114,35.6787,35.5945,35.5945,30952.0
2019-08-14 11:30:00,42.3,42.33,42.27,42.32,23172.0,35.5945,35.6198,35.5693,35.6114,23172.0
2019-08-14 11:35:00,42.32,42.33,42.26,42.3,25652.0,35.6114,35.6198,35.5609,35.5945,25652.0
2019-08-14 11:40:00,42.3,42.31,42.24,42.25,17326.0,35.5945,35.6029,35.544,35.5524,17326.0
2019-08-14 11:45:00,42.25,42.27,42.2,42.26,28739.0,35.5524,35.5693,35.5104,35.5609,28739.0
2019-08-14 11:50:00,42.28,42.35,42.28,42.34,18194.0,35.5777,35.6366,35.5777,35.6282,18194.0
2019-08-14 11:55:00,42.34,42.36,42.28,42.36,23535.0,35.6282,35.645,35.5777,35.645,23535.0
2019-08-14 12:00:00,42.35,42.35,42.27,42.3,21971.0,35.6366,35.6366,35.5693,35.5945,21971.0
2019-08-14 12:05:00,42.3,42.34,42.28,42.28,24009.0,35.5945,35.6282,35.5777,35.5777,24009.0
2019-08-14 12:10:00,42.29,42.42,42.28,42.42,25683.0,35.5861,35.6955,35.5777,35.6955,25683.0
2019-08-14 12:15:00,42.41,42.44,42.38,42.43,14776.0,35.6871,35.7123,35.6618,35.7039,14776.0
2019-08-14 12:20:00,42.42,42.45,42.36,42.37,26626.0,35.6955,35.7207,35.645,35.6534,26626.0
2019-08-14 12:25:00,42.37,42.38,42.32,42.34,74487.0,35.6534,35.6618,35.6114,35.6282,74487.0
2019-08-14 12:30:00,42.33,42.42,42.33,42.37,41571.0,35.6198,35.6955,35.6198,35.6534,41571.0
2019-08-14 12:35:00,42.37,42.38,42.26,42.27,24227.0,35.6534,35.6618,35.5609,35.5693,24227.0
2019-08-14 12:40:00,42.27,42.28,42.19,42.22,15152.0,35.5693,35.5777,35.502,35.5272,15152.0
2019-08-14 12:45:00,42.21,42.22,42.13,42.13,19933.0,35.5188,35.5272,35.4515,35.4515,19933.0
2019-08-14 12:50:00,42.14,42.17,42.12,42.16,22014.0,35.4599,35.4851,35.4431,35.4767,22014.0
2019-08-14 12:55:00,42.15,42.16,42.05,42.07,18279.0,35.4683,35.4767,35.3842,35.401,18279.0
2019-08-14 13:00:00,42.06,42.08,41.98,42.05,37874.0,35.3926,35.4094,35.3252,35.3842,37874.0
2019-08-14 13:05:00,42.04,42.07,42.02,42.05,19664.0,35.3757,35.401,35.3589,35.3842,19664.0
2019-08-14 13:10:00,42.05,42.09,42.02,42.08,28920.0,35.3842,35.4178,35.3589,35.4094,28920.0
2019-08-14 13:15:00,42.08,42.12,42.0,42.0,46431.0,35.4094,35.4431,35.3421,35.3421,46431.0
2019-08-14 13:20:00,42.0,42.1,41.99,42.1,17558.0,35.3421,35.4262,35.3337,35.4262,17558.0
2019-08-14 13:25:00,42.09,42.22,42.07,42.15,21646.0,35.4178,35.5272,35.401,35.4683,21646.0
2019-08-14 13:30:00,42.14,42.2,42.14,42.16,16258.0,35.4599,35.5104,35.4599,35.4767,16258.0
2019-08-14 13:35:00,42.16,42.25,42.14,42.21,26486.0,35.4767,35.5524,35.4599,35.5188,26486.0
2019-08-14 13:40:00,42.21,42.24,42.2,42.23,15394.0,35.5188,35.544,35.5104,35.5356,15394.0
2019-08-14 13:45:00,42.22,42.25,42.19,42.24,28603.0,35.5272,35.5524,35.502,35.544,28603.0
2019-08-14 13:50:00,42.24,42.28,42.23,42.27,21039.0,35.544,35.5777,35.5356,35.5693,21039.0
2019-08-14 13:55:00,42.26,42.27,42.22,42.27,65792.0,35.5609,35.5693,35.5272,35.5693,65792.0
2019-08-14 14:00:00,42.26,42.28,42.21,42.22,13070.0,35.5609,35.5777,35.5188,35.5272,13070.0
2019-08-14 14:05:00,42.21,42.25,42.19,42.21,76517.0,35.5188,35.5524,35.502,35.5188,76517.0
2019-08-14 14:10:00,42.21,42.25,42.19,42.22,61019.0,35.5188,35.5524,35.502,35.5272,61019.0
2019-08-14 14:15:00,42.22,42.29,42.21,42.23,18721.0,35.5272,35.5861,35.5188,35.5356,18721.0
2019-08-14 14:20:00,42.23,42.24,42.18,42.21,27726.0,35.5356,35.544,35.4935,35.5188,27726.0
2019-08-14 14:25:00,42.21,42.23,42.2,42.22,15889.0,35.5188,35.5356,35.5104,35.5272,15889.0
2019-08-14 14:30:00,42.22,42.24,42.14,42.15,30500.0,35.5272,35.544,35.4599,35.4683,30500.0
2019-08-14 14:35:00,42.15,42.16,42.08,42.1,22464.0,35.4683,35.4767,35.4094,35.4262,22464.0
2019-08-14 14:40:00,42.11,42.11,42.04,42.06,21331.0,35.4346,35.4346,35.3757,35.3926,21331.0
2019-08-14 14:45:00,42.07,42.13,42.06,42.12,39837.0,35.401,35.4515,35.3926,35.4431,39837.0
2019-08-14 14:50:00,42.12,42.19,42.09,42.17,16902.0,35.4431,35.502,35.4178,35.4851,16902.0
2019-08-14 14:55:00,42.17,42.21,42.16,42.17,18129.0,35.4851,35.5188,35.4767,35.4851,18129.0
2019-08-14 15:00:00,42.17,42.33,42.14,42.32,43744.0,35.4851,35.6198,35.4599,35.6114,43744.0
2019-08-14 15:05:00,42.32,42.35,42.28,42.32,26601.0,35.6114,35.6366,35.5777,35.6114,26601.0
2019-08-14 15:10:00,42.32,42.36,42.27,42.27,35227.0,35.6114,35.645,35.5693,35.5693,35227.0
2019-08-14 15:15:00,42.27,42.27,42.2,42.2,44117.0,35.5693,35.5693,35.5104,35.5104,44117.0
2019-08-14 15:20:00,42.21,42.21,42.09,42.09,42159.0,35.5188,35.5188,35.4178,35.4178,42159.0
2019-08-14 15:25:00,42.09,42.31,42.09,42.22,89241.0,35.4178,35.6029,35.4178,35.5272,89241.0
2019-08-14 15:30:00,42.21,42.21,42.08,42.2,81916.0,35.5188,35.5188,35.4094,35.5104,81916.0
2019-08-14 15:35:00,42.2,42.23,42.13,42.16,63366.0,35.5104,35.5356,35.4515,35.4767,63366.0
2019-08-14 15:40:00,42.16,42.18,42.05,42.12,68039.0,35.4767,35.4935,35.3842,35.4431,68039.0
2019-08-14 15:45:00,42.12,42.17,42.04,42.05,76987.0,35.4431,35.4851,35.3757,35.3842,76987.0
2019-08-14 15:50:00,42.04,42.1,42.01,42.09,148475.0,35.3757,35.4262,35.3505,35.4178,148475.0
2019-08-14 15:55:00,42.09,42.09,41.92,41.95,382528.0,35.4178,35.4178,35.2748,35.3,382528.0
2019-08-15 09:30:00,42.02,42.33,42.0,42.25,65973.0,35.3589,35.6198,35.3421,35.5524,65973.0
2019-08-15 09:35:00,42.25,42.29,42.14,42.15,41417.0,35.5524,35.5861,35.4599,35.4683,41417.0
2019-08-15 09:40:00,42.12,42.2,42.0,42.12,24726.0,35.4431,35.5104,35.3421,35.4431,24726.0
2019-08-15 09:45:00,42.11,42.21,42.08,42.18,24440.0,35.4346,35.5188,35.4094,35.4935,24440.0
2019-08-15 09:50:00,42.17,42.18,42.04,42.13,52977.0,35.4851,35.4935,35.3757,35.4515,52977.0
2019-08-15 09:55:00,42.13,42.31,42.12,42.29,33359.0,35.4515,35.6029,35.4431,35.5861,33359.0
2019-08-15 10:00:00,42.28,42.35,42.23,42.31,25225.0,35.5777,35.6366,35.5356,35.6029,25225.0
2019-08-15 10:05:00,42.3,42.33,42.26,42.29,27549.0,35.5945,35.6198,35.5609,35.5861,27549.0
2019-08-15 10:10:00,42.28,42.32,42.19,42.21,25729.0,35.5777,35.6114,35.502,35.5188,25729.0
2019-08-15 10:15:00,42.19,42.25,42.12,42.14,18467.0,35.502,35.5524,35.4431,35.4599,18467.0
2019-08-15 10:20:00,42.13,42.16,42.07,42.14,21689.0,35.4515,35.4767,35.401,35.4599,21689.0
2019-08-15 10:25:00,42.15,42.17,42.03,42.03,34478.0,35.4683,35.4851,35.3673,35.3673,34478.0
2019-08-15 10:30:00,42.03,42.1,42.01,42.1,44293.0,35.3673,35.4262,35.3505,35.4262,44293.0
2019-08-15 10:35:00,42.11,42.14,42.07,42.07,14657.0,35.4346,35.4599,35.401,35.401,14657.0
2019-08-15 10:40:00,42.07,42.14,42.05,42.14,17066.0,35.401,35.4599,35.3842,35.4599,17066.0
2019-08-15 10:45:00,42.14,42.17,42.01,42.02,18143.0,35.4599,35.4851,35.3505,35.3589,18143.0
2019-08-15 10:50:00,42.01,42.1,41.99,42.04,76926.0,35.3505,35.4262,35.3337,35.3757,76926.0
2019-08-15 10:55:00,42.03,42.05,41.98,41.99,17605.0,35.3673,35.3842,35.3252,35.3337,17605.0
2019-08-15 11:00:00,41.99,41.99,41.9,41.93,80747.0,35.3337,35.3337,35.2579,35.2832,80747.0
2019-08-15 11:05:00,41.93,41.96,41.87,41.9,29398.0,35.2832,35.3084,35.2327,35.2579,29398.0
2019-08-15 11:10:00,41.9,41.91,41.85,41.9,23306.0,35.2579,35.2663,35.2159,35.2579,23306.0
2019-08-15 11:15:00,41.89,41.95,41.88,41.94,24405.0,35.2495,35.3,35.2411,35.2916,24405.0
2019-08-15 11:20:00,41.93,42.01,41.88,41.99,22941.0,35.2832,35.3505,35.2411,35.3337,22941.0
2019-08-15 11:25:00,41.97,42.03,41.95,42.02,16232.0,35.3168,35.3673,35.3,35.3589,16232.0
2019-08-15 11:30:00,42.02,42.05,41.96,41.97,17414.0,35.3589,35.3842,35.3084,35.3168,17414.0
2019-08-15 11:35:00,41.97,42.02,41.97,42.02,13648.0,35.3168,35.3589,35.3168,35.3589,13648.0
2019-08-15 11:40:00,42.02,42.02,41.95,41.98,12279.0,35.3589,35.3589,35.3,35.3252,12279.0
2019-08-15 11:45:00,41.97,42.01,41.94,41.95,13201.0,35.3168,35.3505,35.2916,35.3,13201.0
2019-08-15 11:50:00,41.95,41.99,41.92,41.96,23109.0,35.3,35.3337,35.2748,35.3084,23109.0
2019-08-15 11:55:00,41.95,42.02,41.94,42.02,12316.0,35.3,35.3589,35.2916,35.3589,12316.0
2019-08-15 12:00:00,42.02,42.04,41.97,42.03,15367.0,35.3589,35.3757,35.3168,35.3673,15367.0
2019-08-15 12:05:00,42.03,42.07,42.0,42.03,29416.0,35.3673,35.401,35.3421,35.3673,29416.0
2019-08-15 12:10:00,42.03,42.04,41.99,42.0,26206.0,35.3673,35.3757,35.3337,35.3421,26206.0
2019-08-15 12:15:00,42.0,42.01,41.95,41.98,19980.0,35.3421,35.3505,35.3,35.3252,19980.0
2019-08-15 12:20:00,41.99,42.01,41.95,41.97,66669.0,35.3337,35.3505,35.3,35.3168,66669.0
2019-08-15 12:25:00,41.97,42.0,41.93,41.94,27088.0,35.3168,35.3421,35.2832,35.2916,27088.0
2019-08-15 12:30:00,41.94,42.01,41.94,41.96,19263.0,35.2916,35.3505,35.2916,35.3084,19263.0
2019-08-15 12:35:00,41.98,41.99,41.93,41.95,10506.0,35.3252,35.3337,35.2832,35.3,10506.0
2019-08-15 12:40:00,41.94,41.97,41.93,41.97,10046.0,35.2916,35.3168,35.2832,35.3168,10046.0
2019-08-15 12:45:00,41.97,41.97,41.9,41.9,9615.0,35.3168,35.3168,35.2579,35.2579,9615.0
2019-08-15 12:50:00,41.91,41.95,41.89,41.91,12260.0,35.2663,35.3,35.2495,35.2663,12260.0
2019-08-15 12:55:00,41.91,41.93,41.87,41.91,14582.0,35.2663,35.2832,35.2327,35.2663,14582.0
2019-08-15 13:00:00,41.91,41.96,41.9,41.94,11605.0,35.2663,35.3084,35.2579,35.2916,11605.0
2019-08-15 13:05:00,41.93,41.94,41.9,41.91,7343.0,35.2832,35.2916,35.2579,35.2663,7343.0
2019-08-15 13:10:00,41.91,41.92,41.85,41.85,11780.0,35.2663,35.2748,35.2159,35.2159,11780.0
2019-08-15 13:15:00,41.84,41.86,41.83,41.86,10703.0,35.2074,35.2243,35.199,35.2243,10703.0
2019-08-15 13:20:00,41.86,41.87,41.79,41.82,12396.0,35.2243,35.2327,35.1654,35.1906,12396.0
2019-08-15 13:25:00,41.82,41.82,41.72,41.75,18646.0,35.1906,35.1906,35.1065,35.1317,18646.0
2019-08-15 13:30:00,41.75,41.77,41.74,41.76,9397.0,35.1317,35.1485,35.1233,35.1401,9397.0
2019-08-15 13:35:00,41.76,41.76,41.68,41.7,26544.0,35.1401,35.1401,35.0728,35.0896,26544.0
2019-08-15 13:40:00,41.72,41.72,41.64,41.65,12194.0,35.1065,35.1065,35.0391,35.0476,12194.0
2019-08-15 13:45:00,41.65,41.66,41.57,41.62,17114.0,35.0476,35.056,34.9802,35.0223,17114.0
2019-08-15 13:50:00,41.62,41.62,41.48,41.53,25390.0,35.0223,35.0223,34.9045,34.9466,25390.0
2019-08-15 13:55:00,41.54,41.55,41.45,41.47,78186.0,34.955,34.9634,34.8793,34.8961,78186.0
2019-08-15 14:00:00,41.46,41.53,41.43,41.45,30007.0,34.8877,34.9466,34.8624,34.8793,30007.0
2019-08-15 14:05:00,41.44,41.52,41.44,41.5,14793.0,34.8709,34.9382,34.8709,34.9213,14793.0
2019-08-15 14:10:00,41.5,41.62,41.5,41.59,32963.0,34.9213,35.0223,34.9213,34.9971,32963.0
2019-08-15 14:15:00,41.58,41.6,41.5,41.51,28520.0,34.9887,35.0055,34.9213,34.9298,28520.0
2019-08-15 14:20:00,41.52,41.59,41.5,41.57,26568.0,34.9382,34.9971,34.9213,34.9802,26568.0
2019-08-15 14:25:00,41.56,41.58,41.5,41.52,29235.0,34.9718,34.9887,34.9213,34.9382,29235.0
2019-08-15 14:30:00,41.52,41.53,41.44,41.5,31841.0,34.9382,34.9466,34.8709,34.9213,31841.0
2019-08-15 14:35:00,41.5,41.5,41.42,41.45,28996.0,34.9213,34.9213,34.854,34.8793,28996.0
2019-08-15 14:40:00,41.45,41.5,41.44,41.5,28372.0,34.8793,34.9213,34.8709,34.9213,28372.0
2019-08-15 14:45:00,41.49,41.55,41.47,41.52,44603.0,34.9129,34.9634,34.8961,34.9382,44603.0
2019-08-15 14:50:00,41.53,41.53,41.41,41.47,42088.0,34.9466,34.9466,34.8456,34.8961,42088.0
2019-08-15 14:55:00,41.48,41.48,41.43,41.44,29666.0,34.9045,34.9045,34.8624,34.8709,29666.0
2019-08-15 15:00:00,41.45,41.61,41.44,41.58,46630.0,34.8793,35.0139,34.8709,34.9887,46630.0
2019-08-15 15:05:00,41.58,41.61,41.53,41.55,50786.0,34.9887,35.0139,34.9466,34.9634,50786.0
2019-08-15 15:10:00,41.56,41.59,41.52,41.55,45148.0,34.9718,34.9971,34.9382,34.9634,45148.0
2019-08-15 15:15:00,41.55,41.63,41.54,41.63,58332.0,34.9634,35.0307,34.955,35.0307,58332.0
2019-08-15 15:20:00,41.62,41.67,41.57,41.57,82674.0,35.0223,35.0644,34.9802,34.9802,82674.0
2019-08-15 15:25:00,41.58,41.62,41.53,41.55,55150.0,34.9887,35.0223,34.9466,34.9634,55150.0
2019-08-15 15:30:00,41.55,41.62,41.53,41.59,68576.0,34.9634,35.0223,34.9466,34.9971,68576.0
2019-08-15 15:35:00,41.59,41.61,41.56,41.58,46281.0,34.9971,35.0139,34.9718,34.9887,46281.0
2019-08-15 15:40:00,41.58,41.63,41.53,41.61,59499.0,34.9887,35.0307,34.9466,35.0139,59499.0
2019-08-15 15:45:00,41.61,41.68,41.59,41.66,72226.0,35.0139,35.0728,34.9971,35.056,72226.0
2019-08-15 15:50:00,41.67,41.76,41.65,41.76,132061.0,35.0644,35.1401,35.0476,35.1401,132061.0
2019-08-15 15:55:00,41.75,41.76,41.65,41.67,179240.0,35.1317,35.1401,35.0476,35.0644,179240.0
2019-08-16 09:30:00,41.95,42.04,41.93,42.03,180441.0,35.3,35.3757,35.2832,35.3673,180441.0
2019-08-16 09:35:00,42.04,42.09,41.98,42.02,18142.0,35.3757,35.4178,35.3252,35.3589,18142.0
2019-08-16 09:40:00,42.03,42.06,41.92,41.97,16986.0,35.3673,35.3926,35.2748,35.3168,16986.0
2019-08-16 09:45:00,41.95,42.11,41.94,42.05,18422.0,35.3,35.4346,35.2916,35.3842,18422.0
2019-08-16 09:50:00,42.05,42.06,41.99,42.0,39840.0,35.3842,35.3926,35.3337,35.3421,39840.0
2019-08-16 09:55:00,42.0,42.02,41.93,41.98,113285.0,35.3421,35.3589,35.2832,35.3252,113285.0
2019-08-16 10:00:00,41.97,42.13,41.97,42.03,29201.0,35.3168,35.4515,35.3168,35.3673,29201.0
2019-08-16 10:05:00,42.04,42.05,41.98,42.02,22763.0,35.3757,35.3842,35.3252,35.3589,22763.0
2019-08-16 10:10:00,42.02,42.12,41.97,42.1,24103.0,35.3589,35.4431,35.3168,35.4262,24103.0
2019-08-16 10:15:00,42.1,42.12,42.07,42.08,18592.0,35.4262,35.4431,35.401,35.4094,18592.0
2019-08-16 10:20:00,42.07,42.26,42.05,42.26,44014.0,35.401,35.5609,35.3842,35.5609,44014.0
2019-08-16 10:25:00,42.28,42.28,42.18,42.19,27735.0,35.5777,35.5777,35.4935,35.502,27735.0
2019-08-16 10:30:00,42.19,42.26,42.18,42.23,14488.0,35.502,35.5609,35.4935,35.5356,14488.0
2019-08-16 10:35:00,42.23,42.27,42.22,42.25,22558.0,35.5356,35.5693,35.5272,35.5524,22558.0
2019-08-16 10:40:00,42.25,42.28,42.23,42.27,23570.0,35.5524,35.5777,35.5356,35.5693,23570.0
2019-08-16 10:45:00,42.26,42.35,42.25,42.34,40315.0,35.5609,35.6366,35.5524,35.6282,40315.0
2019-08-16 10:50:00,42.36,42.43,42.33,42.38,23761.0,35.645,35.7039,35.6198,35.6618,23761.0
2019-08-16 10:55:00,42.39,42.5,42.39,42.44,35357.0,35.6703,35.7628,35.6703,35.7123,35357.0
2019-08-16 11:00:00,42.43,42.44,42.33,42.34,24014.0,35.7039,35.7123,35.6198,35.6282,24014.0
2019-08-16 11:05:00,42.35,42.35,42.3,42.32,9709.0,35.6366,35.6366,35.5945,35.6114,9709.0
2019-08-16 11:10:00,42.32,42.38,42.3,42.32,33739.0,35.6114,35.6618,35.5945,35.6114,33739.0
2019-08-16 11:15:00,42.32,42.34,42.23,42.26,30099.0,35.6114,35.6282,35.5356,35.5609,30099.0
2019-08-16 11:20:00,42.27,42.35,42.27,42.35,10419.0,35.5693,35.6366,35.5693,35.6366,10419.0
2019-08-16 11:25:00,42.35,42.37,42.32,42.36,10750.0,35.6366,35.6534,35.6114,35.645,10750.0
2019-08-16 11:30:00,42.36,42.4,42.35,42.4,17374.0,35.645,35.6787,35.6366,35.6787,17374.0
2019-08-16 11:35:00,42.4,42.42,42.36,42.38,14051.0,35.6787,35.6955,35.645,35.6618,14051.0
2019-08-16 11:40:00,42.38,42.41,42.38,42.39,11149.0,35.6618,35.6871,35.6618,35.6703,11149.0
2019-08-16 11:45:00,42.37,42.4,42.36,42.39,27060.0,35.6534,35.6787,35.645,35.6703,27060.0
2019-08-16 11:50:00,42.4,42.4,42.37,42.39,25067.0,35.6787,35.6787,35.6534,35.6703,25067.0
2019-08-16 11:55:00,42.39,42.4,42.37,42.38,9122.0,35.6703,35.6787,35.6534,35.6618,9122.0
2019-08-16 12:00:00,42.38,42.39,42.34,42.36,17415.0,35.6618,35.6703,35.6282,35.645,17415.0
2019-08-16 12:05:00,42.35,42.36,42.31,42.35,17522.0,35.6366,35.645,35.6029,35.6366,17522.0
2019-08-16 12:10:00,42.34,42.36,42.32,42.35,10402.0,35.6282,35.645,35.6114,35.6366,10402.0
2019-08-16 12:15:00,42.34,42.36,42.3,42.3,19958.0,35.6282,35.645,35.5945,35.5945,19958.0
2019-08-16 12:20:00,42.31,42.35,42.31,42.35,7875.0,35.6029,35.6366,35.6029,35.6366,7875.0
2019-08-16 12:25:00,42.34,42.36,42.31,42.33,9354.0,35.6282,35.645,35.6029,35.6198,9354.0
2019-08-16 12:30:00,42.33,42.33,42.3,42.32,7455.0,35.6198,35.6198,35.5945,35.6114,7455.0
2019-08-16 12:35:00,42.32,42.33,42.29,42.32,7932.0,35.6114,35.6198,35.5861,35.6114,7932.0
2019-08-16 12:40:00,42.32,42.33,42.29,42.33,8606.0,35.6114,35.6198,35.5861,35.6198,8606.0
2019-08-16 12:45:00,42.34,42.35,42.31,42.32,6297.0,35.6282,35.6366,35.6029,35.6114,6297.0
2019-08-16 12:50:00,42.33,42.35,42.29,42.29,8535.0,35.6198,35.6366,35.5861,35.5861,8535.0
2019-08-16 12:55:00,42.3,42.33,42.3,42.33,8901.0,35.5945,35.6198,35.5945,35.6198,8901.0
2019-08-16 13:00:00,42.33,42.33,42.3,42.3,2861.0,35.6198,35.6198,35.5945,35.5945,2861.0
2019-08-16 13:05:00,42.31,42.36,42.3,42.35,18239.0,35.6029,35.645,35.5945,35.6366,18239.0
2019-08-16 13:10:00,42.35,42.36,42.34,42.35,15659.0,35.6366,35.645,35.6282,35.6366,15659.0
2019-08-16 13:15:00,42.36,42.36,42.32,42.35,16499.0,35.645,35.645,35.6114,35.6366,16499.0
2019-08-16 13:20:00,42.34,42.36,42.33,42.34,6212.0,35.6282,35.645,35.6198,35.6282,6212.0
2019-08-16 13:25:00,42.34,42.36,42.33,42.35,12789.0,35.6282,35.645,35.6198,35.6366,12789.0
2019-08-16 13:30:00,42.34,42.36,42.31,42.34,22653.0,35.6282,35.645,35.6029,35.6282,22653.0
2019-08-16 13:35:00,42.34,42.36,42.32,42.36,15022.0,35.6282,35.645,35.6114,35.645,15022.0
2019-08-16 13:40:00,42.36,42.36,42.33,42.34,25432.0,35.645,35.645,35.6198,35.6282,25432.0
2019-08-16 13:45:00,42.34,42.35,42.3,42.32,14007.0,35.6282,35.6366,35.5945,35.6114,14007.0
2019-08-16 13:50:00,42.32,42.36,42.31,42.34,21340.0,35.6114,35.645,35.6029,35.6282,21340.0
2019-08-16 13:55:00,42.34,42.36,42.32,42.36,13410.0,35.6282,35.645,35.6114,35.645,13410.0
2019-08-16 14:00:00,42.36,42.36,42.32,42.32,16848.0,35.645,35.645,35.6114,35.6114,16848.0
2019-08-16 14:05:00,42.32,42.35,42.31,42.33,9309.0,35.6114,35.6366,35.6029,35.6198,9309.0
2019-08-16 14:10:00,42.32,42.36,42.31,42.34,34297.0,35.6114,35.645,35.6029,35.6282,34297.0
2019-08-16 14:15:00,42.35,42.4,42.34,42.4,26321.0,35.6366,35.6787,35.6282,35.6787,26321.0
2019-08-16 14:20:00,42.41,42.41,42.38,42.38,32373.0,35.6871,35.6871,35.6618,35.6618,32373.0
2019-08-16 14:25:00,42.39,42.41,42.38,42.38,11960.0,35.6703,35.6871,35.6618,35.6618,11960.0
2019-08-16 14:30:00,42.39,42.39,42.36,42.36,8378.0,35.6703,35.6703,35.645,35.645,8378.0
2019-08-16 14:35:00,42.36,42.37,42.32,42.33,13980.0,35.645,35.6534,35.6114,35.6198,13980.0
2019-08-16 14:40:00,42.34,42.35,42.31,42.32,10858.0,35.6282,35.6366,35.6029,35.6114,10858.0
2019-08-16 14:45:00,42.33,42.33,42.29,42.31,12679.0,35.6198,35.6198,35.5861,35.6029,12679.0
2019-08-16 14:50:00,42.32,42.32,42.27,42.32,20636.0,35.6114,35.6114,35.5693,35.6114,20636.0
2019-08-16 14:55:00,42.32,42.35,42.31,42.33,49942.0,35.6114,35.6366,35.6029,35.6198,49942.0
2019-08-16 15:00:00,42.33,42.39,42.32,42.39,15693.0,35.6198,35.6703,35.6114,35.6703,15693.0
2019-08-16 15:05:00,42.39,42.41,42.36,42.38,30403.0,35.6703,35.6871,35.645,35.6618,30403.0
2019-08-16 15:10:00,42.37,42.4,42.36,42.4,42822.0,35.6534,35.6787,35.645,35.6787,42822.0
2019-08-16 15:15:00,42.4,42.41,42.36,42.38,20345.0,35.6787,35.6871,35.645,35.6618,20345.0
2019-08-16 15:20:00,42.39,42.39,42.35,42.37,24721.0,35.6703,35.6703,35.6366,35.6534,24721.0
2019-08-16 15:25:00,42.37,42.39,42.36,42.37,28521.0,35.6534,35.6703,35.645,35.6534,28521.0
2019-08-16 15:30:00,42.37,42.39,42.34,42.34,29427.0,35.6534,35.6703,35.6282,35.6282,29427.0
2019-08-16 15:35:00,42.34,42.37,42.33,42.36,33386.0,35.6282,35.6534,35.6198,35.645,33386.0
2019-08-16 15:40:00,42.35,42.39,42.34,42.37,49686.0,35.6366,35.6703,35.6282,35.6534,49686.0
2019-08-16 15:45:00,42.36,42.4,42.35,42.38,77405.0,35.645,35.6787,35.6366,35.6618,77405.0
2019-08-16 15:50:00,42.38,42.43,42.36,42.39,145674.0,35.6618,35.7039,35.645,35.6703,145674.0
2019-08-16 15:55:00,42.39,42.44,42.32,42.33,262055.0,35.6703,35.7123,35.6114,35.6198,262055.0
2019-08-19 09:30:00,43.03,43.07,42.93,42.97,50535.0,36.2088,36.2425,36.1247,36.1583,50535.0
2019-08-19 09:35:00,42.95,42.95,42.78,42.84,19078.0,36.1415,36.1415,35.9984,36.0489,19078.0
2019-08-19 09:40:00,42.82,42.98,42.82,42.93,35782.0,36.0321,36.1667,36.0321,36.1247,35782.0
2019-08-19 09:45:00,42.92,42.95,42.84,42.88,20422.0,36.1162,36.1415,36.0489,36.0826,20422.0
2019-08-19 09:50:00,42.87,42.87,42.81,42.84,20602.0,36.0742,36.0742,36.0237,36.0489,20602.0
2019-08-19 09:55:00,42.83,42.85,42.81,42.82,18999.0,36.0405,36.0573,36.0237,36.0321,18999.0
2019-08-19 10:00:00,42.81,42.88,42.78,42.84,30432.0,36.0237,36.0826,35.9984,36.0489,30432.0
2019-08-19 10:05:00,42.85,42.85,42.74,42.74,20621.0,36.0573,36.0573,35.9648,35.9648,20621.0
2019-08-19 10:10:00,42.75,42.8,42.72,42.73,18556.0,35.9732,36.0153,35.9479,35.9564,18556.0
2019-08-19 10:15:00,42.72,42.78,42.71,42.78,14906.0,35.9479,35.9984,35.9395,35.9984,14906.0
2019-08-19 10:20:00,42.78,42.82,42.75,42.82,18505.0,35.9984,36.0321,35.9732,36.0321,18505.0
2019-08-19 10:25:00,42.82,42.84,42.8,42.82,46389.0,36.0321,36.0489,36.0153,36.0321,46389.0
2019-08-19 10:30:00,42.81,42.84,42.79,42.84,26266.0,36.0237,36.0489,36.0068,36.0489,26266.0
2019-08-19 10:35:00,42.84,42.94,42.82,42.91,26402.0,36.0489,36.1331,36.0321,36.1078,26402.0
2019-08-19 10:40:00,42.91,42.93,42.9,42.91,28500.0,36.1078,36.1247,36.0994,36.1078,28500.0
2019-08-19 10:45:00,42.91,42.94,42.89,42.93,22268.0,36.1078,36.1331,36.091,36.1247,22268.0
2019-08-19 10:50:00,42.92,42.95,42.91,42.93,11244.0,36.1162,36.1415,36.1078,36.1247,11244.0
2019-08-19 10:55:00,42.94,42.95,42.89,42.89,14004.0,36.1331,36.1415,36.091,36.091,14004.0
2019-08-19 11:00:00,42.89,42.96,42.88,42.96,9514.0,36.091,36.1499,36.0826,36.1499,9514.0
2019-08-19 11:05:00,42.95,42.96,42.93,42.96,12814.0,36.1415,36.1499,36.1247,36.1499,12814.0
2019-08-19 11:10:00,42.96,42.97,42.93,42.94,7136.0,36.1499,36.1583,36.1247,36.1331,7136.0
2019-08-19 11:15:00,42.93,42.98,42.9,42.97,15475.0,36.1247,36.1667,36.0994,36.1583,15475.0
2019-08-19 11:20:00,42.98,43.0,42.94,42.94,19830.0,36.1667,36.1836,36.1331,36.1331,19830.0
2019-08-19 11:25:00,42.95,43.01,42.95,43.01,23975.0,36.1415,36.192,36.1415,36.192,23975.0
2019-08-19 11:30:00,43.0,43.01,42.98,43.01,17675.0,36.1836,36.192,36.1667,36.192,17675.0
2019-08-19 11:35:00,43.0,43.0,42.96,42.97,27217.0,36.1836,36.1836,36.1499,36.1583,27217.0
2019-08-19 11:40:00,42.97,42.97,42.9,42.91,10174.0,36.1583,36.1583,36.0994,36.1078,10174.0
2019-08-19 11:45:00,42.91,42.92,42.86,42.88,12303.0,36.1078,36.1162,36.0658,36.0826,12303.0
2019-08-19 11:50:00,42.88,42.9,42.86,42.9,18903.0,36.0826,36.0994,36.0658,36.0994,18903.0
2019-08-19 11:55:00,42.9,42.93,42.86,42.9,8899.0,36.0994,36.1247,36.0658,36.0994,8899.0
2019-08-19 12:00:00,42.89,42.89,42.86,42.88,6717.0,36.091,36.091,36.0658,36.0826,6717.0
2019-08-19 12:05:00,42.89,42.91,42.87,42.9,7244.0,36.091,36.1078,36.0742,36.0994,7244.0
2019-08-19 12:10:00,42.89,42.91,42.88,42.9,9540.0,36.091,36.1078,36.0826,36.0994,9540.0
2019-08-19 12:15:00,42.9,42.91,42.88,42.91,11068.0,36.0994,36.1078,36.0826,36.1078,11068.0
2019-08-19 12:20:00,42.92,42.93,42.89,42.9,18340.0,36.1162,36.1247,36.091,36.0994,18340.0
2019-08-19 12:25:00,42.9,42.9,42.89,42.9,5608.0,36.0994,36.0994,36.091,36.0994,5608.0
2019-08-19 12:30:00,42.89,42.89,42.84,42.84,10360.0,36.091,36.091,36.0489,36.0489,10360.0
2019-08-19 12:35:00,42.84,42.86,42.83,42.86,6985.0,36.0489,36.0658,36.0405,36.0658,6985.0
2019-08-19 12:40:00,42.86,42.87,42.84,42.87,13151.0,36.0658,36.0742,36.0489,36.0742,13151.0
2019-08-19 12:45:00,42.87,42.92,42.87,42.91,25939.0,36.0742,36.1162,36.0742,36.1078,25939.0
2019-08-19 12:50:00,42.91,42.93,42.89,42.9,15946.0,36.1078,36.1247,36.091,36.0994,15946.0
2019-08-19 12:55:00,42.9,42.91,42.88,42.89,23719.0,36.0994,36.1078,36.0826,36.091,23719.0
2019-08-19 13:00:00,42.89,42.9,42.87,42.9,11769.0,36.091,36.0994,36.0742,36.0994,11769.0
2019-08-19 13:05:00,42.89,42.91,42.89,42.9,11936.0,36.091,36.1078,36.091,36.0994,11936.0
2019-08-19 13:10:00,42.91,42.91,42.89,42.9,11904.0,36.1078,36.1078,36.091,36.0994,11904.0
2019-08-19 13:15:00,42.9,42.91,42.86,42.9,36969.0,36.0994,36.1078,36.0658,36.0994,36969.0
2019-08-19 13:20:00,42.92,42.94,42.89,42.89,31476.0,36.1162,36.1331,36.091,36.091,31476.0
2019-08-19 13:25:00,42.9,42.9,42.87,42.89,20673.0,36.0994,36.0994,36.0742,36.091,20673.0
2019-08-19 13:30:00,42.89,42.89,42.85,42.87,9016.0,36.091,36.091,36.0573,36.0742,9016.0
2019-08-19 13:35:00,42.87,42.87,42.84,42.84,7970.0,36.0742,36.0742,36.0489,36.0489,7970.0
2019-08-19 13:40:00,42.84,42.86,42.84,42.84,10025.0,36.0489,36.0658,36.0489,36.0489,10025.0
2019-08-19 13:45:00,42.84,42.91,42.83,42.89,63223.0,36.0489,36.1078,36.0405,36.091,63223.0
2019-08-19 13:50:00,42.89,42.91,42.88,42.9,11452.0,36.091,36.1078,36.0826,36.0994,11452.0
2019-08-19 13:55:00,42.9,42.91,42.88,42.91,39335.0,36.0994,36.1078,36.0826,36.1078,39335.0
2019-08-19 14:00:00,42.9,42.93,42.88,42.91,126874.0,36.0994,36.1247,36.0826,36.1078,126874.0
2019-08-19 14:05:00,42.91,42.92,42.9,42.9,9632.0,36.1078,36.1162,36.0994,36.0994,9632.0
2019-08-19 14:10:00,42.91,42.91,42.87,42.89,25305.0,36.1078,36.1078,36.0742,36.091,25305.0
2019-08-19 14:15:00,42.89,42.93,42.88,42.93,14926.0,36.091,36.1247,36.0826,36.1247,14926.0
2019-08-19 14:20:00,42.92,42.93,42.89,42.91,23717.0,36.1162,36.1247,36.091,36.1078,23717.0
2019-08-19 14:25:00,42.92,42.92,42.87,42.9,23821.0,36.1162,36.1162,36.0742,36.0994,23821.0
2019-08-19 14:30:00,42.91,42.93,42.89,42.93,14092.0,36.1078,36.1247,36.091,36.1247,14092.0
2019-08-19 14:35:00,42.93,42.95,42.91,42.92,11367.0,36.1247,36.1415,36.1078,36.1162,11367.0
2019-08-19 14:40:00,42.92,42.94,42.9,42.94,16214.0,36.1162,36.1331,36.0994,36.1331,16214.0
2019-08-19 14:45:00,42.93,42.94,42.92,42.93,10613.0,36.1247,36.1331,36.1162,36.1247,10613.0
2019-08-19 14:50:00,42.93,43.0,42.92,42.95,150165.0,36.1247,36.1836,36.1162,36.1415,150165.0
2019-08-19 14:55:00,42.95,42.96,42.9,42.91,53545.0,36.1415,36.1499,36.0994,36.1078,53545.0
2019-08-19 15:00:00,42.91,42.93,42.86,42.87,23420.0,36.1078,36.1247,36.0658,36.0742,23420.0
2019-08-19 15:05:00,42.87,42.87,42.82,42.83,22348.0,36.0742,36.0742,36.0321,36.0405,22348.0
2019-08-19 15:10:00,42.84,42.84,42.8,42.83,24624.0,36.0489,36.0489,36.0153,36.0405,24624.0
2019-08-19 15:15:00,42.84,42.84,42.78,42.8,37155.0,36.0489,36.0489,35.9984,36.0153,37155.0
2019-08-19 15:20:00,42.79,42.81,42.77,42.77,34473.0,36.0068,36.0237,35.99,35.99,34473.0
2019-08-19 15:25:00,42.76,42.79,42.74,42.79,42652.0,35.9816,36.0068,35.9648,36.0068,42652.0
2019-08-19 15:30:00,42.78,42.9,42.78,42.9,82485.0,35.9984,36.0994,35.9984,36.0994,82485.0
2019-08-19 15:35:00,42.89,42.93,42.88,42.89,62553.0,36.091,36.1247,36.0826,36.091,62553.0
2019-08-19 15:40:00,42.89,42.89,42.84,42.85,34691.0,36.091,36.091,36.0489,36.0573,34691.0
2019-08-19 15:45:00,42.85,42.85,42.8,42.82,46519.0,36.0573,36.0573,36.0153,36.0321,46519.0
2019-08-19 15:50:00,42.82,42.84,42.81,42.83,69622.0,36.0321,36.0489,36.0237,36.0405,69622.0
2019-08-19 15:55:00,42.83,42.85,42.71,42.72,197009.0,36.0405,36.0573,35.9395,35.9479,197009.0
2019-08-20 09:30:00,42.52,42.54,42.23,42.43,36845.0,35.7796,35.7965,35.5356,35.7039,36845.0
2019-08-20 09:35:00,42.43,42.59,42.4,42.49,27467.0,35.7039,35.8386,35.6787,35.7544,27467.0
2019-08-20 09:40:00,42.52,42.52,42.42,42.48,13473.0,35.7796,35.7796,35.6955,35.746,13473.0
2019-08-20 09:45:00,42.46,42.51,42.36,42.36,15433.0,35.7292,35.7712,35.645,35.645,15433.0
2019-08-20 09:50:00,42.37,42.47,42.33,42.42,18735.0,35.6534,35.7376,35.6198,35.6955,18735.0
2019-08-20 09:55:00,42.42,42.48,42.42,42.43,18919.0,35.6955,35.746,35.6955,35.7039,18919.0
2019-08-20 10:00:00,42.44,42.48,42.4,42.48,19924.0,35.7123,35.746,35.6787,35.746,19924.0
2019-08-20 10:05:00,42.48,42.57,42.48,42.5,17791.0,35.746,35.8217,35.746,35.7628,17791.0
2019-08-20 10:10:00,42.49,42.5,42.36,42.36,18501.0,35.7544,35.7628,35.645,35.645,18501.0
2019-08-20 10:15:00,42.37,42.37,42.29,42.3,20485.0,35.6534,35.6534,35.5861,35.5945,20485.0
2019-08-20 10:20:00,42.31,42.33,42.28,42.32,23683.0,35.6029,35.6198,35.5777,35.6114,23683.0
2019-08-20 10:25:00,42.32,42.34,42.29,42.31,20957.0,35.6114,35.6282,35.5861,35.6029,20957.0
2019-08-20 10:30:00,42.31,42.31,42.26,42.27,16182.0,35.6029,35.6029,35.5609,35.5693,16182.0
2019-08-20 10:35:00,42.26,42.34,42.26,42.28,24750.0,35.5609,35.6282,35.5609,35.5777,24750.0
2019-08-20 10:40:00,42.29,42.32,42.26,42.29,18526.0,35.5861,35.6114,35.5609,35.5861,18526.0
2019-08-20 10:45:00,42.29,42.29,42.26,42.28,14294.0,35.5861,35.5861,35.5609,35.5777,14294.0
2019-08-20 10:50:00,42.27,42.39,42.27,42.36,19738.0,35.5693,35.6703,35.5693,35.645,19738.0
2019-08-20 10:55:00,42.36,42.44,42.35,42.42,23764.0,35.645,35.7123,35.6366,35.6955,23764.0
2019-08-20 11:00:00,42.43,42.43,42.37,42.42,17214.0,35.7039,35.7039,35.6534,35.6955,17214.0
2019-08-20 11:05:00,42.42,42.43,42.37,42.42,11635.0,35.6955,35.7039,35.6534,35.6955,11635.0
2019-08-20 11:10:00,42.42,42.53,42.42,42.51,24154.0,35.6955,35.7881,35.6955,35.7712,24154.0
2019-08-20 11:15:00,42.51,42.51,42.47,42.48,10011.0,35.7712,35.7712,35.7376,35.746,10011.0
2019-08-20 11:20:00,42.49,42.5,42.44,42.45,16639.0,35.7544,35.7628,35.7123,35.7207,16639.0
2019-08-20 11:25:00,42.45,42.49,42.43,42.48,20207.0,35.7207,35.7544,35.7039,35.746,20207.0
2019-08-20 11:30:00,42.48,42.5,42.45,42.46,14645.0,35.746,35.7628,35.7207,35.7292,14645.0
2019-08-20 11:35:00,42.46,42.47,42.43,42.44,19514.0,35.7292,35.7376,35.7039,35.7123,19514.0
2019-08-20 11:40:00,42.43,42.43,42.38,42.39,21358.0,35.7039,35.7039,35.6618,35.6703,21358.0
2019-08-20 11:45:00,42.39,42.4,42.36,42.39,8683.0,35.6703,35.6787,35.645,35.6703,8683.0
2019-08-20 11:50:00,42.39,42.39,42.35,42.36,7499.0,35.6703,35.6703,35.6366,35.645,7499.0
2019-08-20 11:55:00,42.35,42.36,42.3,42.31,13342.0,35.6366,35.645,35.5945,35.6029,13342.0
2019-08-20 12:00:00,42.32,42.37,42.32,42.36,12042.0,35.6114,35.6534,35.6114,35.645,12042.0
2019-08-20 12:05:00,42.36,42.39,42.35,42.38,16065.0,35.645,35.6703,35.6366,35.6618,16065.0
2019-08-20 12:10:00,42.38,42.42,42.38,42.42,8806.0,35.6618,35.6955,35.6618,35.6955,8806.0
2019-08-20 12:15:00,42.42,42.42,42.39,42.4,12701.0,35.6955,35.6955,35.6703,35.6787,12701.0
2019-08-20 12:20:00,42.41,42.42,42.37,42.37,11502.0,35.6871,35.6955,35.6534,35.6534,11502.0
2019-08-20 12:25:00,42.37,42.37,42.33,42.34,10130.0,35.6534,35.6534,35.6198,35.6282,10130.0
2019-08-20 12:30:00,42.34,42.35,42.3,42.3,12791.0,35.6282,35.6366,35.5945,35.5945,12791.0
2019-08-20 12:35:00,42.3,42.3,42.26,42.27,13031.0,35.5945,35.5945,35.5609,35.5693,13031.0
2019-08-20 12:40:00,42.27,42.28,42.26,42.27,8337.0,35.5693,35.5777,35.5609,35.5693,8337.0
2019-08-20 12:45:00,42.28,42.32,42.26,42.3,25012.0,35.5777,35.6114,35.5609,35.5945,25012.0
2019-08-20 12:50:00,42.3,42.34,42.3,42.33,10144.0,35.5945,35.6282,35.5945,35.6198,10144.0
2019-08-20 12:55:00,42.32,42.36,42.32,42.36,11131.0,35.6114,35.645,35.6114,35.645,11131.0
2019-08-20 13:00:00,42.35,42.36,42.33,42.35,72735.0,35.6366,35.645,35.6198,35.6366,72735.0
2019-08-20 13:05:00,42.35,42.37,42.34,42.35,9177.0,35.6366,35.6534,35.6282,35.6366,9177.0
2019-08-20 13:10:00,42.35,42.38,42.35,42.36,5766.0,35.6366,35.6618,35.6366,35.645,5766.0
2019-08-20 13:15:00,42.35,42.37,42.34,42.36,13446.0,35.6366,35.6534,35.6282,35.645,13446.0
2019-08-20 13:20:00,42.37,42.4,42.35,42.36,13449.0,35.6534,35.6787,35.6366,35.645,13449.0
2019-08-20 13:25:00,42.36,42.38,42.34,42.38,7613.0,35.645,35.6618,35.6282,35.6618,7613.0
2019-08-20 13:30:00,42.37,42.37,42.32,42.32,15238.0,35.6534,35.6534,35.6114,35.6114,15238.0
2019-08-20 13:35:00,42.31,42.31,42.26,42.27,11659.0,35.6029,35.6029,35.5609,35.5693,11659.0
2019-08-20 13:40:00,42.27,42.33,42.27,42.33,19314.0,35.5693,35.6198,35.5693,35.6198,19314.0
2019-08-20 13:45:00,42.33,42.33,42.29,42.29,13680.0,35.6198,35.6198,35.5861,35.5861,13680.0
2019-08-20 13:50:00,42.29,42.31,42.27,42.31,13744.0,35.5861,35.6029,35.5693,35.6029,13744.0
2019-08-20 13:55:00,42.31,42.32,42.29,42.3,12715.0,35.6029,35.6114,35.5861,35.5945,12715.0
2019-08-20 14:00:00,42.3,42.32,42.25,42.26,10597.0,35.5945,35.6114,35.5524,35.5609,10597.0
2019-08-20 14:05:00,42.25,42.26,42.23,42.23,23357.0,35.5524,35.5609,35.5356,35.5356,23357.0
2019-08-20 14:10:00,42.23,42.24,42.2,42.21,12742.0,35.5356,35.544,35.5104,35.5188,12742.0
2019-08-20 14:15:00,42.21,42.23,42.19,42.23,20864.0,35.5188,35.5356,35.502,35.5356,20864.0
2019-08-20 14:20:00,42.22,42.22,42.17,42.2,17338.0,35.5272,35.5272,35.4851,35.5104,17338.0
2019-08-20 14:25:00,42.2,42.21,42.17,42.19,18204.0,35.5104,35.5188,35.4851,35.502,18204.0
2019-08-20 14:30:00,42.18,42.22,42.17,42.22,18377.0,35.4935,35.5272,35.4851,35.5272,18377.0
2019-08-20 14:35:00,42.23,42.26,42.22,42.22,14541.0,35.5356,35.5609,35.5272,35.5272,14541.0
2019-08-20 14:40:00,42.22,42.22,42.18,42.21,13027.0,35.5272,35.5272,35.4935,35.5188,13027.0
2019-08-20 14:45:00,42.2,42.23,42.18,42.21,13480.0,35.5104,35.5356,35.4935,35.5188,13480.0
2019-08-20 14:50:00,42.21,42.21,42.18,42.19,64615.0,35.5188,35.5188,35.4935,35.502,64615.0
2019-08-20 14:55:00,42.19,42.21,42.18,42.19,10278.0,35.502,35.5188,35.4935,35.502,10278.0
2019-08-20 15:00:00,42.19,42.19,42.1,42.11,29474.0,35.502,35.502,35.4262,35.4346,29474.0
2019-08-20 15:05:00,42.12,42.15,42.1,42.11,17904.0,35.4431,35.4683,35.4262,35.4346,17904.0
2019-08-20 15:10:00,42.11,42.16,42.11,42.14,11516.0,35.4346,35.4767,35.4346,35.4599,11516.0
2019-08-20 15:15:00,42.15,42.15,42.06,42.08,22352.0,35.4683,35.4683,35.3926,35.4094,22352.0
2019-08-20 15:20:00,42.09,42.11,42.08,42.09,21081.0,35.4178,35.4346,35.4094,35.4178,21081.0
2019-08-20 15:25:00,42.09,42.13,42.08,42.13,35070.0,35.4178,35.4515,35.4094,35.4515,35070.0
2019-08-20 15:30:00,42.13,42.13,42.05,42.05,38149.0,35.4515,35.4515,35.3842,35.3842,38149.0
2019-08-20 15:35:00,42.05,42.05,42.0,42.05,39939.0,35.3842,35.3842,35.3421,35.3842,39939.0
2019-08-20 15:40:00,42.05,42.07,42.03,42.07,39807.0,35.3842,35.401,35.3673,35.401,39807.0
2019-08-20 15:45:00,42.07,42.09,42.04,42.08,38042.0,35.401,35.4178,35.3757,35.4094,38042.0
2019-08-20 15:50:00,42.07,42.09,42.02,42.02,90050.0,35.401,35.4178,35.3589,35.3589,90050.0
2019-08-20 15:55:00,42.02,42.03,41.91,41.96,216401.0,35.3589,35.3673,35.2663,35.3084,216401.0
2019-08-21 09:30:00,42.13,42.24,41.99,42.24,93593.0,35.4515,35.544,35.3337,35.544,93593.0
2019-08-21 09:35:00,42.25,42.29,42.18,42.27,41300.0,35.5524,35.5861,35.4935,35.5693,41300.0
2019-08-21 09:40:00,42.25,42.32,42.25,42.32,18278.0,35.5524,35.6114,35.5524,35.6114,18278.0
2019-08-21 09:45:00,42.31,42.35,42.3,42.33,29057.0,35.6029,35.6366,35.5945,35.6198,29057.0
2019-08-21 09:50:00,42.33,42.34,42.3,42.32,27995.0,35.6198,35.6282,35.5945,35.6114,27995.0
2019-08-21 09:55:00,42.32,42.37,42.26,42.26,36856.0,35.6114,35.6534,35.5609,35.5609,36856.0
2019-08-21 10:00:00,42.25,42.25,42.03,42.09,34279.0,35.5524,35.5524,35.3673,35.4178,34279.0
2019-08-21 10:05:00,42.1,42.15,42.03,42.15,52643.0,35.4262,35.4683,35.3673,35.4683,52643.0
2019-08-21 10:10:00,42.15,42.18,42.13,42.15,27790.0,35.4683,35.4935,35.4515,35.4683,27790.0
2019-08-21 10:15:00,42.15,42.17,42.12,42.14,15722.0,35.4683,35.4851,35.4431,35.4599,15722.0
2019-08-21 10:20:00,42.14,42.17,42.12,42.15,16319.0,35.4599,35.4851,35.4431,35.4683,16319.0
2019-08-21 10:25:00,42.15,42.18,42.09,42.11,12824.0,35.4683,35.4935,35.4178,35.4346,12824.0
2019-08-21 10:30:00,42.1,42.12,42.06,42.07,14408.0,35.4262,35.4431,35.3926,35.401,14408.0
2019-08-21 10:35:00,42.07,42.07,41.97,41.99,20787.0,35.401,35.401,35.3168,35.3337,20787.0
2019-08-21 10:40:00,41.98,41.99,41.93,41.96,33998.0,35.3252,35.3337,35.2832,35.3084,33998.0
2019-08-21 10:45:00,41.95,41.99,41.94,41.98,17929.0,35.3,35.3337,35.2916,35.3252,17929.0
2019-08-21 10:50:00,41.98,42.05,41.97,42.04,21517.0,35.3252,35.3842,35.3168,35.3757,21517.0
2019-08-21 10:55:00,42.03,42.08,42.02,42.04,17912.0,35.3673,35.4094,35.3589,35.3757,17912.0
2019-08-21 11:00:00,42.04,42.05,41.97,41.99,23331.0,35.3757,35.3842,35.3168,35.3337,23331.0
2019-08-21 11:05:00,41.99,42.07,41.98,42.05,17571.0,35.3337,35.401,35.3252,35.3842,17571.0
2019-08-21 11:10:00,42.05,42.07,42.02,42.02,10518.0,35.3842,35.401,35.3589,35.3589,10518.0
2019-08-21 11:15:00,42.03,42.04,41.96,41.96,18758.0,35.3673,35.3757,35.3084,35.3084,18758.0
2019-08-21 11:20:00,41.95,41.99,41.91,41.92,23962.0,35.3,35.3337,35.2663,35.2748,23962.0
2019-08-21 11:25:00,41.92,41.96,41.88,41.94,22170.0,35.2748,35.3084,35.2411,35.2916,22170.0
2019-08-21 11:30:00,41.94,41.94,41.84,41.87,21147.0,35.2916,35.2916,35.2074,35.2327,21147.0
2019-08-21 11:35:00,41.87,41.89,41.85,41.89,22885.0,35.2327,35.2495,35.2159,35.2495,22885.0
2019-08-21 11:40:00,41.9,41.91,41.87,41.89,15756.0,35.2579,35.2663,35.2327,35.2495,15756.0
2019-08-21 11:45:00,41.89,41.91,41.85,41.86,13520.0,35.2495,35.2663,35.2159,35.2243,13520.0
2019-08-21 11:50:00,41.85,41.88,41.82,41.88,15414.0,35.2159,35.2411,35.1906,35.2411,15414.0
2019-08-21 11:55:00,41.88,41.92,41.86,41.91,21211.0,35.2411,35.2748,35.2243,35.2663,21211.0
2019-08-21 12:00:00,41.92,41.95,41.91,41.95,10870.0,35.2748,35.3,35.2663,35.3,10870.0
2019-08-21 12:05:00,41.95,41.95,41.91,41.91,9947.0,35.3,35.3,35.2663,35.2663,9947.0
2019-08-21 12:10:00,41.91,41.92,41.89,41.91,15225.0,35.2663,35.2748,35.2495,35.2663,15225.0
2019-08-21 12:15:00,41.91,41.95,41.91,41.93,7857.0,35.2663,35.3,35.2663,35.2832,7857.0
2019-08-21 12:20:00,41.93,41.94,41.9,41.94,31731.0,35.2832,35.2916,35.2579,35.2916,31731.0
2019-08-21 12:25:00,41.94,41.96,41.93,41.96,10328.0,35.2916,35.3084,35.2832,35.3084,10328.0
2019-08-21 12:30:00,41.96,42.02,41.96,42.02,57769.0,35.3084,35.3589,35.3084,35.3589,57769.0
2019-08-21 12:35:00,42.02,42.02,41.97,42.0,35643.0,35.3589,35.3589,35.3168,35.3421,35643.0
2019-08-21 12:40:00,41.99,42.0,41.96,42.0,6676.0,35.3337,35.3421,35.3084,35.3421,6676.0
2019-08-21 12:45:00,41.99,42.03,41.99,42.0,15787.0,35.3337,35.3673,35.3337,35.3421,15787.0
2019-08-21 12:50:00,42.0,42.01,41.97,42.0,16976.0,35.3421,35.3505,35.3168,35.3421,16976.0
2019-08-21 12:55:00,41.99,42.01,41.98,41.98,22489.0,35.3337,35.3505,35.3252,35.3252,22489.0
2019-08-21 13:00:00,41.98,42.0,41.98,41.98,9033.0,35.3252,35.3421,35.3252,35.3252,9033.0
2019-08-21 13:05:00,41.98,41.99,41.96,41.97,5936.0,35.3252,35.3337,35.3084,35.3168,5936.0
2019-08-21 13:10:00,41.97,42.0,41.96,41.98,10470.0,35.3168,35.3421,35.3084,35.3252,10470.0
2019-08-21 13:15:00,41.99,42.0,41.97,42.0,13128.0,35.3337,35.3421,35.3168,35.3421,13128.0
2019-08-21 13:20:00,42.0,42.01,41.98,42.0,15468.0,35.3421,35.3505,35.3252,35.3421,15468.0
2019-08-21 13:25:00,41.99,42.0,41.97,41.99,19674.0,35.3337,35.3421,35.3168,35.3337,19674.0
2019-08-21 13:30:00,41.99,42.0,41.97,41.97,11218.0,35.3337,35.3421,35.3168,35.3168,11218.0
2019-08-21 13:35:00,41.98,42.01,41.97,42.01,42821.0,35.3252,35.3505,35.3168,35.3505,42821.0
2019-08-21 13:40:00,42.01,42.07,42.0,42.07,97856.0,35.3505,35.401,35.3421,35.401,97856.0
2019-08-21 13:45:00,42.07,42.07,42.02,42.03,29559.0,35.401,35.401,35.3589,35.3673,29559.0
2019-08-21 13:50:00,42.03,42.08,42.02,42.08,13139.0,35.3673,35.4094,35.3589,35.4094,13139.0
2019-08-21 13:55:00,42.08,42.09,42.06,42.06,17146.0,35.4094,35.4178,35.3926,35.3926,17146.0
2019-08-21 14:00:00,42.06,42.14,42.0,42.12,63675.0,35.3926,35.4599,35.3421,35.4431,63675.0
2019-08-21 14:05:00,42.11,42.14,42.08,42.08,12385.0,35.4346,35.4599,35.4094,35.4094,12385.0
2019-08-21 14:10:00,42.08,42.08,41.99,42.0,10504.0,35.4094,35.4094,35.3337,35.3421,10504.0
2019-08-21 14:15:00,42.0,42.07,42.0,42.07,11514.0,35.3421,35.401,35.3421,35.401,11514.0
2019-08-21 14:20:00,42.06,42.07,42.01,42.02,10587.0,35.3926,35.401,35.3505,35.3589,10587.0
2019-08-21 14:25:00,42.02,42.04,42.02,42.02,9378.0,35.3589,35.3757,35.3589,35.3589,9378.0
2019-08-21 14:30:00,42.03,42.03,41.94,41.94,12762.0,35.3673,35.3673,35.2916,35.2916,12762.0
2019-08-21 14:35:00,41.93,41.95,41.89,41.9,17290.0,35.2832,35.3,35.2495,35.2579,17290.0
2019-08-21 14:40:00,41.9,41.92,41.9,41.91,9194.0,35.2579,35.2748,35.2579,35.2663,9194.0
2019-08-21 14:45:00,41.91,41.92,41.86,41.87,14252.0,35.2663,35.2748,35.2243,35.2327,14252.0
2019-08-21 14:50:00,41.87,41.88,41.83,41.84,33949.0,35.2327,35.2411,35.199,35.2074,33949.0
2019-08-21 14:55:00,41.84,41.86,41.82,41.84,20613.0,35.2074,35.2243,35.1906,35.2074,20613.0
2019-08-21 15:00:00,41.84,41.9,41.84,41.86,70834.0,35.2074,35.2579,35.2074,35.2243,70834.0
2019-08-21 15:05:00,41.85,41.89,41.84,41.89,72909.0,35.2159,35.2495,35.2074,35.2495,72909.0
2019-08-21 15:10:00,41.89,41.96,41.89,41.9,45109.0,35.2495,35.3084,35.2495,35.2579,45109.0
2019-08-21 15:15:00,41.89,41.91,41.87,41.89,68163.0,35.2495,35.2663,35.2327,35.2495,68163.0
2019-08-21 15:20:00,41.89,41.9,41.85,41.87,44230.0,35.2495,35.2579,35.2159,35.2327,44230.0
2019-08-21 15:25:00,41.88,41.91,41.86,41.9,59006.0,35.2411,35.2663,35.2243,35.2579,59006.0
2019-08-21 15:30:00,41.9,42.09,41.89,42.07,157494.0,35.2579,35.4178,35.2495,35.401,157494.0
2019-08-21 15:35:00,42.06,42.1,41.99,42.01,76638.0,35.3926,35.4262,35.3337,35.3505,76638.0
2019-08-21 15:40:00,42.0,42.01,41.97,42.0,37366.0,35.3421,35.3505,35.3168,35.3421,37366.0
2019-08-21 15:45:00,42.0,42.01,41.97,41.99,58703.0,35.3421,35.3505,35.3168,35.3337,58703.0
2019-08-21 15:50:00,41.99,42.01,41.9,41.97,107097.0,35.3337,35.3505,35.2579,35.3168,107097.0
2019-08-21 15:55:00,41.97,41.98,41.88,41.95,218362.0,35.3168,35.3252,35.2411,35.3,218362.0
2019-08-22 09:30:00,42.23,42.46,42.2,42.42,38548.0,35.5356,35.7292,35.5104,35.6955,38548.0
2019-08-22 09:35:00,42.42,42.47,42.36,42.4,19903.0,35.6955,35.7376,35.645,35.6787,19903.0
2019-08-22 09:40:00,42.41,42.41,42.37,42.39,23983.0,35.6871,35.6871,35.6534,35.6703,23983.0
2019-08-22 09:45:00,42.38,42.38,42.22,42.22,21975.0,35.6618,35.6618,35.5272,35.5272,21975.0
2019-08-22 09:50:00,42.21,42.24,42.15,42.15,48249.0,35.5188,35.544,35.4683,35.4683,48249.0
2019-08-22 09:55:00,42.16,42.21,42.16,42.2,22309.0,35.4767,35.5188,35.4767,35.5104,22309.0
2019-08-22 10:00:00,42.2,42.21,42.14,42.21,22078.0,35.5104,35.5188,35.4599,35.5188,22078.0
2019-08-22 10:05:00,42.21,42.21,42.07,42.16,20779.0,35.5188,35.5188,35.401,35.4767,20779.0
2019-08-22 10:10:00,42.16,42.22,42.15,42.19,42749.0,35.4767,35.5272,35.4683,35.502,42749.0
2019-08-22 10:15:00,42.2,42.2,42.11,42.11,16408.0,35.5104,35.5104,35.4346,35.4346,16408.0
2019-08-22 10:20:00,42.12,42.13,42.09,42.11,9486.0,35.4431,35.4515,35.4178,35.4346,9486.0
2019-08-22 10:25:00,42.11,42.11,42.01,42.04,18829.0,35.4346,35.4346,35.3505,35.3757,18829.0
2019-08-22 10:30:00,42.04,42.04,41.9,41.93,29574.0,35.3757,35.3757,35.2579,35.2832,29574.0
2019-08-22 10:35:00,41.92,41.93,41.81,41.83,27019.0,35.2748,35.2832,35.1822,35.199,27019.0
2019-08-22 10:40:00,41.83,41.94,41.82,41.88,19222.0,35.199,35.2916,35.1906,35.2411,19222.0
2019-08-22 10:45:00,41.9,41.94,41.86,41.94,31557.0,35.2579,35.2916,35.2243,35.2916,31557.0
2019-08-22 10:50:00,41.94,41.97,41.86,41.87,33062.0,35.2916,35.3168,35.2243,35.2327,33062.0
2019-08-22 10:55:00,41.88,41.91,41.85,41.87,15826.0,35.2411,35.2663,35.2159,35.2327,15826.0
2019-08-22 11:00:00,41.88,41.96,41.88,41.91,50484.0,35.2411,35.3084,35.2411,35.2663,50484.0
2019-08-22 11:05:00,41.91,42.04,41.91,41.98,36788.0,35.2663,35.3757,35.2663,35.3252,36788.0
2019-08-22 11:10:00,41.98,41.99,41.95,41.97,16099.0,35.3252,35.3337,35.3,35.3168,16099.0
2019-08-22 11:15:00,41.98,42.05,41.97,42.03,43005.0,35.3252,35.3842,35.3168,35.3673,43005.0
2019-08-22 11:20:00,42.04,42.1,42.02,42.09,34342.0,35.3757,35.4262,35.3589,35.4178,34342.0
2019-08-22 11:25:00,42.09,42.1,41.99,41.99,21655.0,35.4178,35.4262,35.3337,35.3337,21655.0
2019-08-22 11:30:00,42.0,42.15,42.0,42.15,30101.0,35.3421,35.4683,35.3421,35.4683,30101.0
2019-08-22 11:35:00,42.15,42.17,42.1,42.13,49761.0,35.4683,35.4851,35.4262,35.4515,49761.0
2019-08-22 11:40:00,42.13,42.17,42.11,42.16,17433.0,35.4515,35.4851,35.4346,35.4767,17433.0
2019-08-22 11:45:00,42.16,42.2,42.16,42.18,12132.0,35.4767,35.5104,35.4767,35.4935,12132.0
2019-08-22 11:50:00,42.18,42.18,42.14,42.16,20733.0,35.4935,35.4935,35.4599,35.4767,20733.0
2019-08-22 11:55:00,42.16,42.18,42.14,42.16,11485.0,35.4767,35.4935,35.4599,35.4767,11485.0
2019-08-22 12:00:00,42.15,42.22,42.14,42.2,16570.0,35.4683,35.5272,35.4599,35.5104,16570.0
2019-08-22 12:05:00,42.2,42.22,42.19,42.22,22759.0,35.5104,35.5272,35.502,35.5272,22759.0
2019-08-22 12:10:00,42.21,42.22,42.18,42.19,18358.0,35.5188,35.5272,35.4935,35.502,18358.0
2019-08-22 12:15:00,42.2,42.2,42.15,42.19,75615.0,35.5104,35.5104,35.4683,35.502,75615.0
2019-08-22 12:20:00,42.19,42.2,42.11,42.13,9818.0,35.502,35.5104,35.4346,35.4515,9818.0
2019-08-22 12:25:00,42.13,42.18,42.13,42.16,5771.0,35.4515,35.4935,35.4515,35.4767,5771.0
2019-08-22 12:30:00,42.16,42.17,42.15,42.15,12734.0,35.4767,35.4851,35.4683,35.4683,12734.0
2019-08-22 12:35:00,42.15,42.15,42.12,42.12,9139.0,35.4683,35.4683,35.4431,35.4431,9139.0
2019-08-22 12:40:00,42.13,42.18,42.13,42.18,10893.0,35.4515,35.4935,35.4515,35.4935,10893.0
2019-08-22 12:45:00,42.17,42.18,42.14,42.14,8014.0,35.4851,35.4935,35.4599,35.4599,8014.0
2019-08-22 12:50:00,42.15,42.17,42.15,42.16,7366.0,35.4683,35.4851,35.4683,35.4767,7366.0
2019-08-22 12:55:00,42.16,42.16,42.11,42.12,11178.0,35.4767,35.4767,35.4346,35.4431,11178.0
2019-08-22 13:00:00,42.11,42.13,42.11,42.12,7121.0,35.4346,35.4515,35.4346,35.4431,7121.0
2019-08-22 13:05:00,42.12,42.17,42.11,42.15,14178.0,35.4431,35.4851,35.4346,35.4683,14178.0
2019-08-22 13:10:00,42.15,42.19,42.13,42.14,35026.0,35.4683,35.502,35.4515,35.4599,35026.0
2019-08-22 13:15:00,42.14,42.16,42.12,42.15,7723.0,35.4599,35.4767,35.4431,35.4683,7723.0
2019-08-22 13:20:00,42.15,42.19,42.14,42.17,21360.0,35.4683,35.502,35.4599,35.4851,21360.0
2019-08-22 13:25:00,42.17,42.17,42.13,42.14,5209.0,35.4851,35.4851,35.4515,35.4599,5209.0
2019-08-22 13:30:00,42.14,42.19,42.12,42.17,13897.0,35.4599,35.502,35.4431,35.4851,13897.0
2019-08-22 13:35:00,42.17,42.18,42.15,42.16,11268.0,35.4851,35.4935,35.4683,35.4767,11268.0
2019-08-22 13:40:00,42.16,42.19,42.16,42.19,10429.0,35.4767,35.502,35.4767,35.502,10429.0
2019-08-22 13:45:00,42.19,42.19,42.13,42.14,14405.0,35.502,35.502,35.4515,35.4599,14405.0
2019-08-22 13:50:00,42.15,42.15,42.11,42.12,13151.0,35.4683,35.4683,35.4346,35.4431,13151.0
2019-08-22 13:55:00,42.12,42.15,42.12,42.15,12612.0,35.4431,35.4683,35.4431,35.4683,12612.0
2019-08-22 14:00:00,42.15,42.17,42.12,42.13,15594.0,35.4683,35.4851,35.4431,35.4515,15594.0
2019-08-22 14:05:00,42.14,42.14,42.06,42.07,12120.0,35.4599,35.4599,35.3926,35.401,12120.0
2019-08-22 14:10:00,42.07,42.08,42.03,42.06,41617.0,35.401,35.4094,35.3673,35.3926,41617.0
2019-08-22 14:15:00,42.06,42.07,42.02,42.02,11237.0,35.3926,35.401,35.3589,35.3589,11237.0
2019-08-22 14:20:00,42.02,42.04,42.01,42.03,36912.0,35.3589,35.3757,35.3505,35.3673,36912.0
2019-08-22 14:25:00,42.04,42.05,41.99,41.99,72272.0,35.3757,35.3842,35.3337,35.3337,72272.0
2019-08-22 14:30:00,41.99,42.02,41.94,41.95,91621.0,35.3337,35.3589,35.2916,35.3,91621.0
2019-08-22 14:35:00,41.96,42.04,41.95,42.03,58330.0,35.3084,35.3757,35.3,35.3673,58330.0
2019-08-22 14:40:00,42.03,42.07,42.01,42.07,41499.0,35.3673,35.401,35.3505,35.401,41499.0
2019-08-22 14:45:00,42.07,42.2,42.07,42.12,86819.0,35.401,35.5104,35.401,35.4431,86819.0
2019-08-22 14:50:00,42.12,42.19,42.12,42.16,57499.0,35.4431,35.502,35.4431,35.4767,57499.0
2019-08-22 14:55:00,42.17,42.23,42.17,42.19,15733.0,35.4851,35.5356,35.4851,35.502,15733.0
2019-08-22 15:00:00,42.2,42.2,42.15,42.16,39281.0,35.5104,35.5104,35.4683,35.4767,39281.0
2019-08-22 15:05:00,42.16,42.17,42.12,42.15,21699.0,35.4767,35.4851,35.4431,35.4683,21699.0
2019-08-22 15:10:00,42.15,42.17,42.11,42.13,136159.0,35.4683,35.4851,35.4346,35.4515,136159.0
2019-08-22 15:15:00,42.14,42.15,42.09,42.15,143580.0,35.4599,35.4683,35.4178,35.4683,143580.0
2019-08-22 15:20:00,42.14,42.18,42.11,42.16,24068.0,35.4599,35.4935,35.4346,35.4767,24068.0
2019-08-22 15:25:00,42.16,42.17,42.13,42.14,36126.0,35.4767,35.4851,35.4515,35.4599,36126.0
2019-08-22 15:30:00,42.15,42.15,42.09,42.11,27021.0,35.4683,35.4683,35.4178,35.4346,27021.0
2019-08-22 15:35:00,42.09,42.15,42.09,42.13,30152.0,35.4178,35.4683,35.4178,35.4515,30152.0
2019-08-22 15:40:00,42.13,42.15,42.12,42.12,132290.0,35.4515,35.4683,35.4431,35.4431,132290.0
2019-08-22 15:45:00,42.13,42.2,42.1,42.12,141695.0,35.4515,35.5104,35.4262,35.4431,141695.0
2019-08-22 15:50:00,42.12,42.23,42.11,42.23,139855.0,35.4431,35.5356,35.4346,35.5356,139855.0
2019-08-22 15:55:00,42.22,42.23,42.16,42.17,199927.0,35.5272,35.5356,35.4767,35.4851,199927.0
2019-08-23 09:30:00,41.9,42.17,41.9,42.11,33557.0,35.2579,35.4851,35.2579,35.4346,33557.0
2019-08-23 09:35:00,42.09,42.09,41.9,41.92,15530.0,35.4178,35.4178,35.2579,35.2748,15530.0
2019-08-23 09:40:00,41.95,42.03,41.94,41.97,13771.0,35.3,35.3673,35.2916,35.3168,13771.0
2019-08-23 09:45:00,42.01,42.1,41.97,42.07,31897.0,35.3505,35.4262,35.3168,35.401,31897.0
2019-08-23 09:50:00,42.07,42.14,42.05,42.09,14689.0,35.401,35.4599,35.3842,35.4178,14689.0
2019-08-23 09:55:00,42.11,42.16,42.04,42.12,12104.0,35.4346,35.4767,35.3757,35.4431,12104.0
2019-08-23 10:00:00,42.12,42.24,42.04,42.22,28942.0,35.4431,35.544,35.3757,35.5272,28942.0
2019-08-23 10:05:00,42.21,42.22,42.08,42.1,29650.0,35.5188,35.5272,35.4094,35.4262,29650.0
2019-08-23 10:10:00,42.08,42.13,41.99,42.13,13827.0,35.4094,35.4515,35.3337,35.4515,13827.0
2019-08-23 10:15:00,42.14,42.22,42.11,42.21,14556.0,35.4599,35.5272,35.4346,35.5188,14556.0
2019-08-23 10:20:00,42.2,42.2,42.13,42.13,6692.0,35.5104,35.5104,35.4515,35.4515,6692.0
2019-08-23 10:25:00,42.14,42.15,42.09,42.09,10477.0,35.4599,35.4683,35.4178,35.4178,10477.0
2019-08-23 10:30:00,42.09,42.12,42.07,42.11,12652.0,35.4178,35.4431,35.401,35.4346,12652.0
2019-08-23 10:35:00,42.11,42.17,42.08,42.15,12828.0,35.4346,35.4851,35.4094,35.4683,12828.0
2019-08-23 10:40:00,42.17,42.18,42.12,42.12,7904.0,35.4851,35.4935,35.4431,35.4431,7904.0
2019-08-23 10:45:00,42.13,42.14,42.04,42.07,10491.0,35.4515,35.4599,35.3757,35.401,10491.0
2019-08-23 10:50:00,42.06,42.11,42.06,42.09,22236.0,35.3926,35.4346,35.3926,35.4178,22236.0
2019-08-23 10:55:00,42.09,42.11,41.98,41.99,35933.0,35.4178,35.4346,35.3252,35.3337,35933.0
2019-08-23 11:00:00,42.0,42.02,41.67,41.7,88756.0,35.3421,35.3589,35.0644,35.0896,88756.0
2019-08-23 11:05:00,41.72,41.77,41.47,41.48,34387.0,35.1065,35.1485,34.8961,34.9045,34387.0
2019-08-23 11:10:00,41.47,41.73,41.45,41.7,24385.0,34.8961,35.1149,34.8793,35.0896,24385.0
2019-08-23 11:15:00,41.68,41.76,41.66,41.75,14491.0,35.0728,35.1401,35.056,35.1317,14491.0
2019-08-23 11:20:00,41.72,41.74,41.61,41.67,24289.0,35.1065,35.1233,35.0139,35.0644,24289.0
2019-08-23 11:25:00,41.66,41.76,41.61,41.7,40854.0,35.056,35.1401,35.0139,35.0896,40854.0
2019-08-23 11:30:00,41.72,41.75,41.68,41.72,40854.0,35.1065,35.1317,35.0728,35.1065,40854.0
2019-08-23 11:35:00,41.71,41.73,41.65,41.67,50904.0,35.0981,35.1149,35.0476,35.0644,50904.0
2019-08-23 11:40:00,41.67,41.7,41.62,41.7,25551.0,35.0644,35.0896,35.0223,35.0896,25551.0
2019-08-23 11:45:00,41.71,41.71,41.6,41.61,20223.0,35.0981,35.0981,35.0055,35.0139,20223.0
2019-08-23 11:50:00,41.62,41.65,41.57,41.6,25999.0,35.0223,35.0476,34.9802,35.0055,25999.0
2019-08-23 11:55:00,41.59,41.62,41.52,41.54,56067.0,34.9971,35.0223,34.9382,34.955,56067.0
2019-08-23 12:00:00,41.53,41.63,41.48,41.62,92361.0,34.9466,35.0307,34.9045,35.0223,92361.0
2019-08-23 12:05:00,41.62,41.62,41.51,41.58,31163.0,35.0223,35.0223,34.9298,34.9887,31163.0
2019-08-23 12:10:00,41.58,41.64,41.54,41.64,19479.0,34.9887,35.0391,34.955,35.0391,19479.0
2019-08-23 12:15:00,41.63,41.66,41.62,41.64,18931.0,35.0307,35.056,35.0223,35.0391,18931.0
2019-08-23 12:20:00,41.64,41.64,41.58,41.59,12407.0,35.0391,35.0391,34.9887,34.9971,12407.0
2019-08-23 12:25:00,41.58,41.59,41.51,41.55,37621.0,34.9887,34.9971,34.9298,34.9634,37621.0
2019-08-23 12:30:00,41.55,41.64,41.55,41.64,18781.0,34.9634,35.0391,34.9634,35.0391,18781.0
2019-08-23 12:35:00,41.63,41.64,41.59,41.64,19275.0,35.0307,35.0391,34.9971,35.0391,19275.0
2019-08-23 12:40:00,41.64,41.68,41.57,41.58,22978.0,35.0391,35.0728,34.9802,34.9887,22978.0
2019-08-23 12:45:00,41.56,41.57,41.46,41.47,16246.0,34.9718,34.9802,34.8877,34.8961,16246.0
2019-08-23 12:50:00,41.47,41.5,41.44,41.45,22204.0,34.8961,34.9213,34.8709,34.8793,22204.0
2019-08-23 12:55:00,41.45,41.5,41.44,41.48,23103.0,34.8793,34.9213,34.8709,34.9045,23103.0
2019-08-23 13:00:00,41.47,41.5,41.43,41.47,20770.0,34.8961,34.9213,34.8624,34.8961,20770.0
2019-08-23 13:05:00,41.47,41.47,41.38,41.41,22417.0,34.8961,34.8961,34.8204,34.8456,22417.0
2019-08-23 13:10:00,41.4,41.49,41.39,41.48,17505.0,34.8372,34.9129,34.8288,34.9045,17505.0
2019-08-23 13:15:00,41.48,41.48,41.34,41.34,27630.0,34.9045,34.9045,34.7867,34.7867,27630.0
2019-08-23 13:20:00,41.34,41.34,41.31,41.33,13988.0,34.7867,34.7867,34.7615,34.7783,13988.0
2019-08-23 13:25:00,41.33,41.39,41.31,41.37,15173.0,34.7783,34.8288,34.7615,34.8119,15173.0
2019-08-23 13:30:00,41.36,41.42,41.36,41.41,14631.0,34.8035,34.854,34.8035,34.8456,14631.0
2019-08-23 13:35:00,41.41,41.46,41.38,41.43,20690.0,34.8456,34.8877,34.8204,34.8624,20690.0
2019-08-23 13:40:00,41.43,41.45,41.39,41.44,21360.0,34.8624,34.8793,34.8288,34.8709,21360.0
2019-08-23 13:45:00,41.45,41.5,41.41,41.46,22016.0,34.8793,34.9213,34.8456,34.8877,22016.0
2019-08-23 13:50:00,41.45,41.49,41.44,41.48,10611.0,34.8793,34.9129,34.8709,34.9045,10611.0
2019-08-23 13:55:00,41.48,41.51,41.45,41.48,10052.0,34.9045,34.9298,34.8793,34.9045,10052.0
2019-08-23 14:00:00,41.48,41.51,41.45,41.48,26148.0,34.9045,34.9298,34.8793,34.9045,26148.0
2019-08-23 14:05:00,41.49,41.49,41.43,41.43,12971.0,34.9129,34.9129,34.8624,34.8624,12971.0
2019-08-23 14:10:00,41.44,41.44,41.4,41.41,7531.0,34.8709,34.8709,34.8372,34.8456,7531.0
2019-08-23 14:15:00,41.41,41.45,41.4,41.41,20509.0,34.8456,34.8793,34.8372,34.8456,20509.0
2019-08-23 14:20:00,41.41,41.42,41.39,41.41,18204.0,34.8456,34.854,34.8288,34.8456,18204.0
2019-08-23 14:25:00,41.4,41.41,41.35,41.39,12470.0,34.8372,34.8456,34.7951,34.8288,12470.0
2019-08-23 14:30:00,41.39,41.43,41.37,41.41,25033.0,34.8288,34.8624,34.8119,34.8456,25033.0
2019-08-23 14:35:00,41.4,41.41,41.34,41.34,15980.0,34.8372,34.8456,34.7867,34.7867,15980.0
2019-08-23 14:40:00,41.34,41.36,41.27,41.29,29942.0,34.7867,34.8035,34.7278,34.7446,29942.0
2019-08-23 14:45:00,41.3,41.3,41.22,41.22,23909.0,34.753,34.753,34.6857,34.6857,23909.0
2019-08-23 14:50:00,41.22,41.25,41.2,41.21,13696.0,34.6857,34.711,34.6689,34.6773,13696.0
2019-08-23 14:55:00,41.2,41.28,41.19,41.27,22351.0,34.6689,34.7362,34.6605,34.7278,22351.0
2019-08-23 15:00:00,41.26,41.26,41.23,41.25,14741.0,34.7194,34.7194,34.6941,34.711,14741.0
2019-08-23 15:05:00,41.25,41.3,41.24,41.24,26094.0,34.711,34.753,34.7026,34.7026,26094.0
2019-08-23 15:10:00,41.23,41.24,41.16,41.21,41343.0,34.6941,34.7026,34.6352,34.6773,41343.0
2019-08-23 15:15:00,41.21,41.27,41.19,41.23,34193.0,34.6773,34.7278,34.6605,34.6941,34193.0
2019-08-23 15:20:00,41.23,41.27,41.22,41.24,27161.0,34.6941,34.7278,34.6857,34.7026,27161.0
2019-08-23 15:25:00,41.25,41.27,41.2,41.21,57386.0,34.711,34.7278,34.6689,34.6773,57386.0
2019-08-23 15:30:00,41.2,41.22,41.1,41.1,39586.0,34.6689,34.6857,34.5847,34.5847,39586.0
2019-08-23 15:35:00,41.11,41.14,41.07,41.08,53549.0,34.5932,34.6184,34.5595,34.5679,53549.0
2019-08-23 15:40:00,41.08,41.1,40.99,40.99,78264.0,34.5679,34.5847,34.4922,34.4922,78264.0
2019-08-23 15:45:00,41.0,41.06,40.95,40.96,123046.0,34.5006,34.5511,34.4585,34.4669,123046.0
2019-08-23 15:50:00,40.95,40.96,40.79,40.8,140132.0,34.4585,34.4669,34.3239,34.3323,140132.0
2019-08-23 15:55:00,40.8,41.04,40.77,41.04,391275.0,34.3323,34.5343,34.3071,34.5343,391275.0
2019-08-26 09:30:00,41.33,41.45,41.28,41.42,41976.0,34.7783,34.8793,34.7362,34.854,41976.0
2019-08-26 09:35:00,41.43,41.44,41.29,41.37,25576.0,34.8624,34.8709,34.7446,34.8119,25576.0
2019-08-26 09:40:00,41.38,41.39,41.3,41.33,10547.0,34.8204,34.8288,34.753,34.7783,10547.0
2019-08-26 09:45:00,41.32,41.37,41.22,41.25,25507.0,34.7699,34.8119,34.6857,34.711,25507.0
2019-08-26 09:50:00,41.25,41.37,41.25,41.37,15696.0,34.711,34.8119,34.711,34.8119,15696.0
2019-08-26 09:55:00,41.37,41.43,41.34,41.43,11561.0,34.8119,34.8624,34.7867,34.8624,11561.0
2019-08-26 10:00:00,41.41,41.45,41.4,41.4,33814.0,34.8456,34.8793,34.8372,34.8372,33814.0
2019-08-26 10:05:00,41.41,41.43,41.32,41.32,20360.0,34.8456,34.8624,34.7699,34.7699,20360.0
2019-08-26 10:10:00,41.32,41.32,41.2,41.27,18938.0,34.7699,34.7699,34.6689,34.7278,18938.0
2019-08-26 10:15:00,41.26,41.29,41.2,41.23,25304.0,34.7194,34.7446,34.6689,34.6941,25304.0
2019-08-26 10:20:00,41.24,41.29,41.21,41.29,19755.0,34.7026,34.7446,34.6773,34.7446,19755.0
2019-08-26 10:25:00,41.29,41.34,41.27,41.33,13628.0,34.7446,34.7867,34.7278,34.7783,13628.0
2019-08-26 10:30:00,41.33,41.35,41.28,41.32,16109.0,34.7783,34.7951,34.7362,34.7699,16109.0
2019-08-26 10:35:00,41.31,41.32,41.24,41.29,31408.0,34.7615,34.7699,34.7026,34.7446,31408.0
2019-08-26 10:40:00,41.28,41.28,41.21,41.24,20074.0,34.7362,34.7362,34.6773,34.7026,20074.0
2019-08-26 10:45:00,41.23,41.32,41.21,41.29,21776.0,34.6941,34.7699,34.6773,34.7446,21776.0
2019-08-26 10:50:00,41.29,41.3,41.25,41.26,18456.0,34.7446,34.753,34.711,34.7194,18456.0
2019-08-26 10:55:00,41.25,41.26,41.2,41.24,15885.0,34.711,34.7194,34.6689,34.7026,15885.0
2019-08-26 11:00:00,41.23,41.26,41.22,41.23,15125.0,34.6941,34.7194,34.6857,34.6941,15125.0
2019-08-26 11:05:00,41.22,41.26,41.22,41.25,27371.0,34.6857,34.7194,34.6857,34.711,27371.0
2019-08-26 11:10:00,41.24,41.33,41.23,41.29,72216.0,34.7026,34.7783,34.6941,34.7446,72216.0
2019-08-26 11:15:00,41.29,41.31,41.21,41.22,23990.0,34.7446,34.7615,34.6773,34.6857,23990.0
2019-08-26 11:20:00,41.23,41.23,41.18,41.21,13743.0,34.6941,34.6941,34.6521,34.6773,13743.0
2019-08-26 11:25:00,41.22,41.23,41.17,41.18,18277.0,34.6857,34.6941,34.6437,34.6521,18277.0
2019-08-26 11:30:00,41.18,41.22,41.09,41.15,73460.0,34.6521,34.6857,34.5763,34.6268,73460.0
2019-08-26 11:35:00,41.15,41.21,41.14,41.16,40611.0,34.6268,34.6773,34.6184,34.6352,40611.0
2019-08-26 11:40:00,41.16,41.17,41.12,41.13,34873.0,34.6352,34.6437,34.6016,34.61,34873.0
2019-08-26 11:45:00,41.13,41.13,41.06,41.08,14027.0,34.61,34.61,34.5511,34.5679,14027.0
2019-08-26 11:50:00,41.08,41.08,41.04,41.07,9519.0,34.5679,34.5679,34.5343,34.5595,9519.0
2019-08-26 11:55:00,41.07,41.11,41.06,41.08,14620.0,34.5595,34.5932,34.5511,34.5679,14620.0
2019-08-26 12:00:00,41.09,41.11,41.07,41.1,25217.0,34.5763,34.5932,34.5595,34.5847,25217.0
2019-08-26 12:05:00,41.11,41.17,41.1,41.15,19250.0,34.5932,34.6437,34.5847,34.6268,19250.0
2019-08-26 12:10:00,41.14,41.15,41.12,41.13,9531.0,34.6184,34.6268,34.6016,34.61,9531.0
2019-08-26 12:15:00,41.12,41.13,41.08,41.08,9726.0,34.6016,34.61,34.5679,34.5679,9726.0
2019-08-26 12:20:00,41.09,41.2,41.08,41.19,34929.0,34.5763,34.6689,34.5679,34.6605,34929.0
2019-08-26 12:25:00,41.18,41.2,41.14,41.15,12935.0,34.6521,34.6689,34.6184,34.6268,12935.0
2019-08-26 12:30:00,41.16,41.18,41.15,41.16,8656.0,34.6352,34.6521,34.6268,34.6352,8656.0
2019-08-26 12:35:00,41.16,41.17,41.14,41.14,15433.0,34.6352,34.6437,34.6184,34.6184,15433.0
2019-08-26 12:40:00,41.15,41.15,41.12,41.14,20158.0,34.6268,34.6268,34.6016,34.6184,20158.0
2019-08-26 12:45:00,41.14,41.14,41.12,41.14,5946.0,34.6184,34.6184,34.6016,34.6184,5946.0
2019-08-26 12:50:00,41.14,41.14,41.11,41.14,14635.0,34.6184,34.6184,34.5932,34.6184,14635.0
2019-08-26 12:55:00,41.15,41.16,41.11,41.13,8726.0,34.6268,34.6352,34.5932,34.61,8726.0
2019-08-26 13:00:00,41.13,41.18,41.13,41.18,8612.0,34.61,34.6521,34.61,34.6521,8612.0
2019-08-26 13:05:00,41.19,41.23,41.17,41.23,16485.0,34.6605,34.6941,34.6437,34.6941,16485.0
2019-08-26 13:10:00,41.23,41.23,41.16,41.17,12014.0,34.6941,34.6941,34.6352,34.6437,12014.0
2019-08-26 13:15:00,41.17,41.18,41.15,41.15,86507.0,34.6437,34.6521,34.6268,34.6268,86507.0
2019-08-26 13:20:00,41.15,41.21,41.14,41.18,29450.0,34.6268,34.6773,34.6184,34.6521,29450.0
2019-08-26 13:25:00,41.18,41.2,41.18,41.19,14904.0,34.6521,34.6689,34.6521,34.6605,14904.0
2019-08-26 13:30:00,41.19,41.19,41.16,41.18,27975.0,34.6605,34.6605,34.6352,34.6521,27975.0
2019-08-26 13:35:00,41.18,41.21,41.17,41.19,31590.0,34.6521,34.6773,34.6437,34.6605,31590.0
2019-08-26 13:40:00,41.19,41.19,41.16,41.18,11406.0,34.6605,34.6605,34.6352,34.6521,11406.0
2019-08-26 13:45:00,41.18,41.21,41.16,41.16,22417.0,34.6521,34.6773,34.6352,34.6352,22417.0
2019-08-26 13:50:00,41.16,41.19,41.16,41.17,11608.0,34.6352,34.6605,34.6352,34.6437,11608.0
2019-08-26 13:55:00,41.17,41.17,41.12,41.14,23107.0,34.6437,34.6437,34.6016,34.6184,23107.0
2019-08-26 14:00:00,41.14,41.14,41.05,41.08,22124.0,34.6184,34.6184,34.5427,34.5679,22124.0
2019-08-26 14:05:00,41.08,41.1,41.07,41.08,11124.0,34.5679,34.5847,34.5595,34.5679,11124.0
2019-08-26 14:10:00,41.08,41.08,41.0,41.02,43702.0,34.5679,34.5679,34.5006,34.5174,43702.0
2019-08-26 14:15:00,41.02,41.03,40.91,40.93,83461.0,34.5174,34.5258,34.4249,34.4417,83461.0
2019-08-26 14:20:00,40.94,40.97,40.93,40.94,29298.0,34.4501,34.4754,34.4417,34.4501,29298.0
2019-08-26 14:25:00,40.94,40.95,40.87,40.87,46602.0,34.4501,34.4585,34.3912,34.3912,46602.0
2019-08-26 14:30:00,40.87,40.99,40.84,40.96,53567.0,34.3912,34.4922,34.366,34.4669,53567.0
2019-08-26 14:35:00,40.95,40.98,40.95,40.96,19190.0,34.4585,34.4838,34.4585,34.4669,19190.0
2019-08-26 14:40:00,40.97,41.0,40.96,40.98,14202.0,34.4754,34.5006,34.4669,34.4838,14202.0
2019-08-26 14:45:00,40.99,41.0,40.94,40.96,37011.0,34.4922,34.5006,34.4501,34.4669,37011.0
2019-08-26 14:50:00,40.96,40.99,40.93,40.93,29766.0,34.4669,34.4922,34.4417,34.4417,29766.0
2019-08-26 14:55:00,40.94,40.95,40.9,40.94,31337.0,34.4501,34.4585,34.4165,34.4501,31337.0
2019-08-26 15:00:00,40.94,41.0,40.94,40.96,50508.0,34.4501,34.5006,34.4501,34.4669,50508.0
2019-08-26 15:05:00,40.96,40.97,40.93,40.95,32438.0,34.4669,34.4754,34.4417,34.4585,32438.0
2019-08-26 15:10:00,40.94,40.98,40.94,40.95,21181.0,34.4501,34.4838,34.4501,34.4585,21181.0
2019-08-26 15:15:00,40.95,40.98,40.95,40.96,49238.0,34.4585,34.4838,34.4585,34.4669,49238.0
2019-08-26 15:20:00,40.95,40.96,40.92,40.95,55098.0,34.4585,34.4669,34.4333,34.4585,55098.0
2019-08-26 15:25:00,40.94,40.96,40.91,40.93,40676.0,34.4501,34.4669,34.4249,34.4417,40676.0
2019-08-26 15:30:00,40.93,41.0,40.93,40.95,84648.0,34.4417,34.5006,34.4417,34.4585,84648.0
2019-08-26 15:35:00,40.95,40.97,40.92,40.95,52309.0,34.4585,34.4754,34.4333,34.4585,52309.0
2019-08-26 15:40:00,40.95,40.95,40.89,40.9,36140.0,34.4585,34.4585,34.408,34.4165,36140.0
2019-08-26 15:45:00,40.9,40.91,40.87,40.88,108320.0,34.4165,34.4249,34.3912,34.3996,108320.0
2019-08-26 15:50:00,40.88,41.01,40.86,41.0,158343.0,34.3996,34.509,34.3828,34.5006,158343.0
2019-08-26 15:55:00,41.01,41.11,41.0,41.11,297673.0,34.509,34.5932,34.5006,34.5932,297673.0
2019-08-27 09:30:00,41.34,41.53,41.28,41.4,29545.0,34.7867,34.9466,34.7362,34.8372,29545.0
2019-08-27 09:35:00,41.37,41.49,41.35,41.42,11813.0,34.8119,34.9129,34.7951,34.854,11813.0
2019-08-27 09:40:00,41.42,41.42,41.21,41.31,43187.0,34.854,34.854,34.6773,34.7615,43187.0
2019-08-27 09:45:00,41.31,41.41,41.29,41.34,23545.0,34.7615,34.8456,34.7446,34.7867,23545.0
2019-08-27 09:50:00,41.33,41.34,41.2,41.21,51520.0,34.7783,34.7867,34.6689,34.6773,51520.0
2019-08-27 09:55:00,41.21,41.29,41.14,41.2,25304.0,34.6773,34.7446,34.6184,34.6689,25304.0
2019-08-27 10:00:00,41.2,41.28,41.2,41.26,26184.0,34.6689,34.7362,34.6689,34.7194,26184.0
2019-08-27 10:05:00,41.26,41.31,41.22,41.3,48840.0,34.7194,34.7615,34.6857,34.753,48840.0
2019-08-27 10:10:00,41.3,41.3,41.25,41.27,19391.0,34.753,34.753,34.711,34.7278,19391.0
2019-08-27 10:15:00,41.26,41.28,41.24,41.27,11384.0,34.7194,34.7362,34.7026,34.7278,11384.0
2019-08-27 10:20:00,41.27,41.32,41.2,41.21,25657.0,34.7278,34.7699,34.6689,34.6773,25657.0
2019-08-27 10:25:00,41.21,41.21,41.16,41.17,13423.0,34.6773,34.6773,34.6352,34.6437,13423.0
2019-08-27 10:30:00,41.16,41.22,41.15,41.22,27406.0,34.6352,34.6857,34.6268,34.6857,27406.0
2019-08-27 10:35:00,41.21,41.22,41.17,41.2,15955.0,34.6773,34.6857,34.6437,34.6689,15955.0
2019-08-27 10:40:00,41.21,41.23,41.18,41.22,22282.0,34.6773,34.6941,34.6521,34.6857,22282.0
2019-08-27 10:45:00,41.23,41.23,41.17,41.17,15333.0,34.6941,34.6941,34.6437,34.6437,15333.0
2019-08-27 10:50:00,41.16,41.19,41.16,41.16,11093.0,34.6352,34.6605,34.6352,34.6352,11093.0
2019-08-27 10:55:00,41.16,41.18,41.09,41.11,23996.0,34.6352,34.6521,34.5763,34.5932,23996.0
2019-08-27 11:00:00,41.11,41.2,41.1,41.19,41701.0,34.5932,34.6689,34.5847,34.6605,41701.0
2019-08-27 11:05:00,41.2,41.2,41.15,41.16,13249.0,34.6689,34.6689,34.6268,34.6352,13249.0
2019-08-27 11:10:00,41.16,41.18,41.15,41.16,19137.0,34.6352,34.6521,34.6268,34.6352,19137.0
2019-08-27 11:15:00,41.16,41.18,41.09,41.14,49768.0,34.6352,34.6521,34.5763,34.6184,49768.0
2019-08-27 11:20:00,41.13,41.19,41.11,41.13,26760.0,34.61,34.6605,34.5932,34.61,26760.0
2019-08-27 11:25:00,41.13,41.14,41.09,41.1,13885.0,34.61,34.6184,34.5763,34.5847,13885.0
2019-08-27 11:30:00,41.09,41.15,41.08,41.14,27162.0,34.5763,34.6268,34.5679,34.6184,27162.0
2019-08-27 11:35:00,41.13,41.16,41.11,41.16,14956.0,34.61,34.6352,34.5932,34.6352,14956.0
2019-08-27 11:40:00,41.16,41.19,41.14,41.19,25378.0,34.6352,34.6605,34.6184,34.6605,25378.0
2019-08-27 11:45:00,41.19,41.21,41.16,41.21,27169.0,34.6605,34.6773,34.6352,34.6773,27169.0
2019-08-27 11:50:00,41.2,41.21,41.16,41.2,46182.0,34.6689,34.6773,34.6352,34.6689,46182.0
2019-08-27 11:55:00,41.2,41.21,41.11,41.13,35142.0,34.6689,34.6773,34.5932,34.61,35142.0
2019-08-27 12:00:00,41.13,41.17,41.08,41.09,24563.0,34.61,34.6437,34.5679,34.5763,24563.0
2019-08-27 12:05:00,41.09,41.14,41.07,41.09,24895.0,34.5763,34.6184,34.5595,34.5763,24895.0
2019-08-27 12:10:00,41.1,41.12,41.09,41.11,16271.0,34.5847,34.6016,34.5763,34.5932,16271.0
2019-08-27 12:15:00,41.11,41.12,41.08,41.1,26371.0,34.5932,34.6016,34.5679,34.5847,26371.0
2019-08-27 12:20:00,41.11,41.15,41.09,41.12,43588.0,34.5932,34.6268,34.5763,34.6016,43588.0
2019-08-27 12:25:00,41.12,41.15,41.05,41.11,154735.0,34.6016,34.6268,34.5427,34.5932,154735.0
2019-08-27 12:30:00,41.11,41.16,41.02,41.02,47972.0,34.5932,34.6352,34.5174,34.5174,47972.0
2019-08-27 12:35:00,41.02,41.04,40.98,40.98,17929.0,34.5174,34.5343,34.4838,34.4838,17929.0
2019-08-27 12:40:00,40.97,41.01,40.97,41.0,55883.0,34.4754,34.509,34.4754,34.5006,55883.0
2019-08-27 12:45:00,41.0,41.05,41.0,41.03,8573.0,34.5006,34.5427,34.5006,34.5258,8573.0
2019-08-27 12:50:00,41.02,41.03,40.99,41.02,35905.0,34.5174,34.5258,34.4922,34.5174,35905.0
2019-08-27 12:55:00,41.02,41.03,40.98,40.99,21794.0,34.5174,34.5258,34.4838,34.4922,21794.0
2019-08-27 13:00:00,40.99,41.03,40.96,40.98,18805.0,34.4922,34.5258,34.4669,34.4838,18805.0
2019-08-27 13:05:00,40.98,41.03,40.95,41.02,15609.0,34.4838,34.5258,34.4585,34.5174,15609.0
2019-08-27 13:10:00,41.02,41.03,40.98,40.98,14495.0,34.5174,34.5258,34.4838,34.4838,14495.0
2019-08-27 13:15:00,40.98,41.01,40.95,41.0,8958.0,34.4838,34.509,34.4585,34.5006,8958.0
2019-08-27 13:20:00,40.99,41.02,40.99,41.02,11381.0,34.4922,34.5174,34.4922,34.5174,11381.0
2019-08-27 13:25:00,41.02,41.06,41.02,41.05,10188.0,34.5174,34.5511,34.5174,34.5427,10188.0
2019-08-27 13:30:00,41.04,41.05,41.01,41.02,12500.0,34.5343,34.5427,34.509,34.5174,12500.0
2019-08-27 13:35:00,41.02,41.12,41.01,41.06,24902.0,34.5174,34.6016,34.509,34.5511,24902.0
2019-08-27 13:40:00,41.07,41.1,41.06,41.09,12943.0,34.5595,34.5847,34.5511,34.5763,12943.0
2019-08-27 13:45:00,41.09,41.09,41.06,41.09,16955.0,34.5763,34.5763,34.5511,34.5763,16955.0
2019-08-27 13:50:00,41.09,41.09,41.04,41.05,19556.0,34.5763,34.5763,34.5343,34.5427,19556.0
2019-08-27 13:55:00,41.05,41.06,41.03,41.05,27519.0,34.5427,34.5511,34.5258,34.5427,27519.0
2019-08-27 14:00:00,41.05,41.09,41.04,41.04,38736.0,34.5427,34.5763,34.5343,34.5343,38736.0
2019-08-27 14:05:00,41.05,41.07,41.03,41.04,25291.0,34.5427,34.5595,34.5258,34.5343,25291.0
2019-08-27 14:10:00,41.04,41.04,40.95,41.02,107548.0,34.5343,34.5343,34.4585,34.5174,107548.0
2019-08-27 14:15:00,41.01,41.04,41.01,41.04,18619.0,34.509,34.5343,34.509,34.5343,18619.0
2019-08-27 14:20:00,41.04,41.05,41.01,41.02,22676.0,34.5343,34.5427,34.509,34.5174,22676.0
2019-08-27 14:25:00,41.02,41.03,40.97,40.99,15333.0,34.5174,34.5258,34.4754,34.4922,15333.0
2019-08-27 14:30:00,41.0,41.0,40.91,40.93,79270.0,34.5006,34.5006,34.4249,34.4417,79270.0
2019-08-27 14:35:00,40.92,40.97,40.92,40.96,29190.0,34.4333,34.4754,34.4333,34.4669,29190.0
2019-08-27 14:40:00,40.97,40.97,40.92,40.96,19477.0,34.4754,34.4754,34.4333,34.4669,19477.0
2019-08-27 14:45:00,40.96,40.99,40.94,40.98,21472.0,34.4669,34.4922,34.4501,34.4838,21472.0
2019-08-27 14:50:00,40.98,41.04,40.98,41.04,23392.0,34.4838,34.5343,34.4838,34.5343,23392.0
2019-08-27 14:55:00,41.04,41.04,40.98,41.01,29634.0,34.5343,34.5343,34.4838,34.509,29634.0
2019-08-27 15:00:00,41.02,41.1,41.01,41.09,30823.0,34.5174,34.5847,34.509,34.5763,30823.0
2019-08-27 15:05:00,41.09,41.11,41.06,41.07,41093.0,34.5763,34.5932,34.5511,34.5595,41093.0
2019-08-27 15:10:00,41.07,41.07,41.0,41.01,24521.0,34.5595,34.5595,34.5006,34.509,24521.0
2019-08-27 15:15:00,41.01,41.03,41.0,41.02,16294.0,34.509,34.5258,34.5006,34.5174,16294.0
2019-08-27 15:20:00,41.02,41.03,40.96,40.99,34452.0,34.5174,34.5258,34.4669,34.4922,34452.0
2019-08-27 15:25:00,41.0,41.02,40.96,40.98,42313.0,34.5006,34.5174,34.4669,34.4838,42313.0
2019-08-27 15:30:00,40.98,40.98,40.92,40.92,32135.0,34.4838,34.4838,34.4333,34.4333,32135.0
2019-08-27 15:35:00,40.92,40.96,40.89,40.93,53296.0,34.4333,34.4669,34.408,34.4417,53296.0
2019-08-27 15:40:00,40.94,40.97,40.93,40.94,76325.0,34.4501,34.4754,34.4417,34.4501,76325.0
2019-08-27 15:45:00,40.95,41.08,40.94,41.08,55423.0,34.4585,34.5679,34.4501,34.5679,55423.0
2019-08-27 15:50:00,41.08,41.08,40.93,40.98,77374.0,34.5679,34.5679,34.4417,34.4838,77374.0
2019-08-27 15:55:00,40.98,41.05,40.94,40.95,340200.0,34.4838,34.5427,34.4501,34.4585,340200.0
2019-08-28 09:30:00,40.79,40.82,40.64,40.68,105842.0,34.3239,34.3491,34.1977,34.2313,105842.0
2019-08-28 09:35:00,40.67,40.77,40.62,40.74,26319.0,34.2229,34.3071,34.1808,34.2818,26319.0
2019-08-28 09:40:00,40.72,40.74,40.57,40.63,72332.0,34.265,34.2818,34.1388,34.1893,72332.0
2019-08-28 09:45:00,40.61,40.61,40.52,40.54,179640.0,34.1724,34.1724,34.0967,34.1135,179640.0
2019-08-28 09:50:00,40.53,40.78,40.52,40.77,72736.0,34.1051,34.3155,34.0967,34.3071,72736.0
2019-08-28 09:55:00,40.78,40.95,40.77,40.9,98295.0,34.3155,34.4585,34.3071,34.4165,98295.0
2019-08-28 10:00:00,40.9,40.9,40.78,40.84,56151.0,34.4165,34.4165,34.3155,34.366,56151.0
2019-08-28 10:05:00,40.84,40.9,40.82,40.85,40185.0,34.366,34.4165,34.3491,34.3744,40185.0
2019-08-28 10:10:00,40.86,40.87,40.81,40.82,27906.0,34.3828,34.3912,34.3407,34.3491,27906.0
2019-08-28 10:15:00,40.82,40.87,40.77,40.77,41947.0,34.3491,34.3912,34.3071,34.3071,41947.0
2019-08-28 10:20:00,40.77,40.79,40.74,40.76,23117.0,34.3071,34.3239,34.2818,34.2986,23117.0
2019-08-28 10:25:00,40.77,40.79,40.73,40.77,17848.0,34.3071,34.3239,34.2734,34.3071,17848.0
2019-08-28 10:30:00,40.77,40.82,40.72,40.77,32098.0,34.3071,34.3491,34.265,34.3071,32098.0
2019-08-28 10:35:00,40.75,40.81,40.75,40.8,19937.0,34.2902,34.3407,34.2902,34.3323,19937.0
2019-08-28 10:40:00,40.79,40.86,40.77,40.83,37340.0,34.3239,34.3828,34.3071,34.3576,37340.0
2019-08-28 10:45:00,40.83,40.89,40.8,40.88,34678.0,34.3576,34.408,34.3323,34.3996,34678.0
2019-08-28 10:50:00,40.88,40.9,40.84,40.88,109671.0,34.3996,34.4165,34.366,34.3996,109671.0
2019-08-28 10:55:00,40.88,40.88,40.81,40.84,32663.0,34.3996,34.3996,34.3407,34.366,32663.0
2019-08-28 11:00:00,40.84,40.88,40.84,40.87,27437.0,34.366,34.3996,34.366,34.3912,27437.0
2019-08-28 11:05:00,40.86,40.91,40.85,40.86,30182.0,34.3828,34.4249,34.3744,34.3828,30182.0
2019-08-28 11:10:00,40.86,40.88,40.84,40.88,23883.0,34.3828,34.3996,34.366,34.3996,23883.0
2019-08-28 11:15:00,40.88,40.91,40.86,40.91,34460.0,34.3996,34.4249,34.3828,34.4249,34460.0
2019-08-28 11:20:00,40.9,41.03,40.89,40.97,33022.0,34.4165,34.5258,34.408,34.4754,33022.0
2019-08-28 11:25:00,40.98,41.04,40.97,41.03,66329.0,34.4838,34.5343,34.4754,34.5258,66329.0
2019-08-28 11:30:00,41.03,41.07,41.02,41.05,24649.0,34.5258,34.5595,34.5174,34.5427,24649.0
2019-08-28 11:35:00,41.05,41.08,41.03,41.07,30175.0,34.5427,34.5679,34.5258,34.5595,30175.0
2019-08-28 11:40:00,41.07,41.11,41.07,41.11,37158.0,34.5595,34.5932,34.5595,34.5932,37158.0
2019-08-28 11:45:00,41.11,41.17,41.08,41.09,23733.0,34.5932,34.6437,34.5679,34.5763,23733.0
2019-08-28 11:50:00,41.09,41.13,41.08,41.1,19335.0,34.5763,34.61,34.5679,34.5847,19335.0
2019-08-28 11:55:00,41.1,41.13,41.06,41.06,59494.0,34.5847,34.61,34.5511,34.5511,59494.0
2019-08-28 12:00:00,41.07,41.12,41.06,41.11,20722.0,34.5595,34.6016,34.5511,34.5932,20722.0
2019-08-28 12:05:00,41.1,41.13,41.09,41.09,19178.0,34.5847,34.61,34.5763,34.5763,19178.0
2019-08-28 12:10:00,41.1,41.11,41.08,41.1,19409.0,34.5847,34.5932,34.5679,34.5847,19409.0
2019-08-28 12:15:00,41.1,41.14,41.1,41.14,18393.0,34.5847,34.6184,34.5847,34.6184,18393.0
2019-08-28 12:20:00,41.14,41.15,41.11,41.11,28405.0,34.6184,34.6268,34.5932,34.5932,28405.0
2019-08-28 12:25:00,41.11,41.12,41.08,41.09,32679.0,34.5932,34.6016,34.5679,34.5763,32679.0
2019-08-28 12:30:00,41.09,41.1,41.07,41.08,13771.0,34.5763,34.5847,34.5595,34.5679,13771.0
2019-08-28 12:35:00,41.09,41.09,41.03,41.04,28438.0,34.5763,34.5763,34.5258,34.5343,28438.0
2019-08-28 12:40:00,41.05,41.06,41.03,41.03,12693.0,34.5427,34.5511,34.5258,34.5258,12693.0
2019-08-28 12:45:00,41.04,41.09,41.02,41.07,25211.0,34.5343,34.5763,34.5174,34.5595,25211.0
2019-08-28 12:50:00,41.06,41.11,41.05,41.1,23920.0,34.5511,34.5932,34.5427,34.5847,23920.0
2019-08-28 12:55:00,41.09,41.14,41.08,41.14,22250.0,34.5763,34.6184,34.5679,34.6184,22250.0
2019-08-28 13:00:00,41.14,41.14,41.08,41.09,20427.0,34.6184,34.6184,34.5679,34.5763,20427.0
2019-08-28 13:05:00,41.09,41.11,41.08,41.09,15543.0,34.5763,34.5932,34.5679,34.5763,15543.0
2019-08-28 13:10:00,41.09,41.09,41.03,41.04,23670.0,34.5763,34.5763,34.5258,34.5343,23670.0
2019-08-28 13:15:00,41.04,41.06,41.02,41.05,25405.0,34.5343,34.5511,34.5174,34.5427,25405.0
2019-08-28 13:20:00,41.05,41.12,41.05,41.1,18177.0,34.5427,34.6016,34.5427,34.5847,18177.0
2019-08-28 13:25:00,41.09,41.14,41.08,41.14,26916.0,34.5763,34.6184,34.5679,34.6184,26916.0
2019-08-28 13:30:00,41.14,41.14,41.11,41.13,27280.0,34.6184,34.6184,34.5932,34.61,27280.0
2019-08-28 13:35:00,41.13,41.19,41.12,41.18,22476.0,34.61,34.6605,34.6016,34.6521,22476.0
2019-08-28 13:40:00,41.18,41.18,41.14,41.15,12609.0,34.6521,34.6521,34.6184,34.6268,12609.0
2019-08-28 13:45:00,41.15,41.15,41.11,41.12,30419.0,34.6268,34.6268,34.5932,34.6016,30419.0
2019-08-28 13:50:00,41.12,41.12,41.09,41.09,19462.0,34.6016,34.6016,34.5763,34.5763,19462.0
2019-08-28 13:55:00,41.09,41.1,41.08,41.09,24429.0,34.5763,34.5847,34.5679,34.5763,24429.0
2019-08-28 14:00:00,41.09,41.12,41.07,41.08,17733.0,34.5763,34.6016,34.5595,34.5679,17733.0
2019-08-28 14:05:00,41.08,41.09,41.03,41.07,33786.0,34.5679,34.5763,34.5258,34.5595,33786.0
2019-08-28 14:10:00,41.06,41.06,41.03,41.04,29722.0,34.5511,34.5511,34.5258,34.5343,29722.0
2019-08-28 14:15:00,41.05,41.1,41.04,41.09,27461.0,34.5427,34.5847,34.5343,34.5763,27461.0
2019-08-28 14:20:00,41.09,41.12,41.08,41.11,25164.0,34.5763,34.6016,34.5679,34.5932,25164.0
2019-08-28 14:25:00,41.11,41.11,41.07,41.08,30975.0,34.5932,34.5932,34.5595,34.5679,30975.0
2019-08-28 14:30:00,41.08,41.09,41.03,41.09,45850.0,34.5679,34.5763,34.5258,34.5763,45850.0
2019-08-28 14:35:00,41.09,41.09,41.04,41.05,25338.0,34.5763,34.5763,34.5343,34.5427,25338.0
2019-08-28 14:40:00,41.05,41.05,40.98,40.98,34640.0,34.5427,34.5427,34.4838,34.4838,34640.0
2019-08-28 14:45:00,40.98,41.0,40.96,41.0,45797.0,34.4838,34.5006,34.4669,34.5006,45797.0
2019-08-28 14:50:00,41.0,41.05,40.98,41.04,31904.0,34.5006,34.5427,34.4838,34.5343,31904.0
2019-08-28 14:55:00,41.04,41.06,41.02,41.05,18446.0,34.5343,34.5511,34.5174,34.5427,18446.0
2019-08-28 15:00:00,41.05,41.08,41.03,41.08,23395.0,34.5427,34.5679,34.5258,34.5679,23395.0
2019-08-28 15:05:00,41.08,41.08,41.05,41.05,20579.0,34.5679,34.5679,34.5427,34.5427,20579.0
2019-08-28 15:10:00,41.05,41.06,40.99,41.01,45415.0,34.5427,34.5511,34.4922,34.509,45415.0
2019-08-28 15:15:00,41.01,41.03,40.95,41.02,33866.0,34.509,34.5258,34.4585,34.5174,33866.0
2019-08-28 15:20:00,41.02,41.02,40.93,40.95,91764.0,34.5174,34.5174,34.4417,34.4585,91764.0
2019-08-28 15:25:00,40.95,40.95,40.89,40.9,25917.0,34.4585,34.4585,34.408,34.4165,25917.0
2019-08-28 15:30:00,40.9,40.92,40.87,40.91,51810.0,34.4165,34.4333,34.3912,34.4249,51810.0
2019-08-28 15:35:00,40.91,40.96,40.9,40.94,49844.0,34.4249,34.4669,34.4165,34.4501,49844.0
2019-08-28 15:40:00,40.94,40.98,40.91,40.96,45620.0,34.4501,34.4838,34.4249,34.4669,45620.0
2019-08-28 15:45:00,40.96,41.01,40.96,41.0,66931.0,34.4669,34.509,34.4669,34.5006,66931.0
2019-08-28 15:50:00,41.0,41.02,40.97,41.02,92986.0,34.5006,34.5174,34.4754,34.5174,92986.0
2019-08-28 15:55:00,41.01,41.07,41.0,41.06,228352.0,34.509,34.5595,34.5006,34.5511,228352.0
2019-08-29 09:30:00,41.47,41.68,41.4,41.58,53289.0,34.8961,35.0728,34.8372,34.9887,53289.0
2019-08-29 09:35:00,41.56,41.58,41.49,41.54,25609.0,34.9718,34.9887,34.9129,34.955,25609.0
2019-08-29 09:40:00,41.54,41.63,41.5,41.53,28847.0,34.955,35.0307,34.9213,34.9466,28847.0
2019-08-29 09:45:00,41.53,41.64,41.53,41.64,23540.0,34.9466,35.0391,34.9466,35.0391,23540.0
2019-08-29 09:50:00,41.64,41.75,41.61,41.74,23966.0,35.0391,35.1317,35.0139,35.1233,23966.0
2019-08-29 09:55:00,41.74,41.78,41.72,41.76,23513.0,35.1233,35.157,35.1065,35.1401,23513.0
2019-08-29 10:00:00,41.76,41.8,41.72,41.8,30481.0,35.1401,35.1738,35.1065,35.1738,30481.0
2019-08-29 10:05:00,41.8,41.9,41.79,41.88,24348.0,35.1738,35.2579,35.1654,35.2411,24348.0
2019-08-29 10:10:00,41.89,41.93,41.82,41.88,53262.0,35.2495,35.2832,35.1906,35.2411,53262.0
2019-08-29 10:15:00,41.89,41.95,41.87,41.94,23984.0,35.2495,35.3,35.2327,35.2916,23984.0
2019-08-29 10:20:00,41.95,42.03,41.94,42.02,25458.0,35.3,35.3673,35.2916,35.3589,25458.0
2019-08-29 10:25:00,42.03,42.05,41.96,41.99,33569.0,35.3673,35.3842,35.3084,35.3337,33569.0
2019-08-29 10:30:00,41.98,41.98,41.84,41.88,23798.0,35.3252,35.3252,35.2074,35.2411,23798.0
2019-08-29 10:35:00,41.87,41.95,41.75,41.9,59226.0,35.2327,35.3,35.1317,35.2579,59226.0
2019-08-29 10:40:00,41.88,42.04,41.88,42.02,26037.0,35.2411,35.3757,35.2411,35.3589,26037.0
2019-08-29 10:45:00,42.03,42.04,41.88,41.9,22176.0,35.3673,35.3757,35.2411,35.2579,22176.0
2019-08-29 10:50:00,41.9,41.98,41.9,41.95,19687.0,35.2579,35.3252,35.2579,35.3,19687.0
2019-08-29 10:55:00,41.95,41.99,41.91,41.98,30846.0,35.3,35.3337,35.2663,35.3252,30846.0
2019-08-29 11:00:00,41.98,41.99,41.95,41.98,28537.0,35.3252,35.3337,35.3,35.3252,28537.0
2019-08-29 11:05:00,41.97,41.98,41.92,41.96,37489.0,35.3168,35.3252,35.2748,35.3084,37489.0
2019-08-29 11:10:00,41.96,41.97,41.93,41.94,12072.0,35.3084,35.3168,35.2832,35.2916,12072.0
2019-08-29 11:15:00,41.94,41.95,41.9,41.91,24579.0,35.2916,35.3,35.2579,35.2663,24579.0
2019-08-29 11:20:00,41.91,41.95,41.89,41.93,30428.0,35.2663,35.3,35.2495,35.2832,30428.0
2019-08-29 11:25:00,41.93,41.96,41.93,41.96,13061.0,35.2832,35.3084,35.2832,35.3084,13061.0
2019-08-29 11:30:00,41.95,41.96,41.91,41.93,17722.0,35.3,35.3084,35.2663,35.2832,17722.0
2019-08-29 11:35:00,41.93,41.95,41.93,41.95,8224.0,35.2832,35.3,35.2832,35.3,8224.0
2019-08-29 11:40:00,41.95,41.98,41.94,41.98,44358.0,35.3,35.3252,35.2916,35.3252,44358.0
2019-08-29 11:45:00,41.99,42.06,41.99,42.05,23388.0,35.3337,35.3926,35.3337,35.3842,23388.0
2019-08-29 11:50:00,42.05,42.05,42.0,42.0,16992.0,35.3842,35.3842,35.3421,35.3421,16992.0
2019-08-29 11:55:00,41.99,42.02,41.98,42.01,19044.0,35.3337,35.3589,35.3252,35.3505,19044.0
2019-08-29 12:00:00,42.0,42.01,41.96,41.99,12502.0,35.3421,35.3505,35.3084,35.3337,12502.0
2019-08-29 12:05:00,41.99,42.0,41.94,41.96,12049.0,35.3337,35.3421,35.2916,35.3084,12049.0
2019-08-29 12:10:00,41.96,42.02,41.96,41.99,23429.0,35.3084,35.3589,35.3084,35.3337,23429.0
2019-08-29 12:15:00,41.99,42.01,41.99,42.01,12037.0,35.3337,35.3505,35.3337,35.3505,12037.0
2019-08-29 12:20:00,42.01,42.02,41.98,42.0,16167.0,35.3505,35.3589,35.3252,35.3421,16167.0
2019-08-29 12:25:00,42.01,42.01,41.88,41.88,17038.0,35.3505,35.3505,35.2411,35.2411,17038.0
2019-08-29 12:30:00,41.88,41.89,41.82,41.82,25624.0,35.2411,35.2495,35.1906,35.1906,25624.0
2019-08-29 12:35:00,41.82,41.87,41.8,41.83,21770.0,35.1906,35.2327,35.1738,35.199,21770.0
2019-08-29 12:40:00,41.82,41.83,41.79,41.79,15947.0,35.1906,35.199,35.1654,35.1654,15947.0
2019-08-29 12:45:00,41.8,41.83,41.79,41.8,13207.0,35.1738,35.199,35.1654,35.1738,13207.0
2019-08-29 12:50:00,41.8,41.83,41.79,41.82,16049.0,35.1738,35.199,35.1654,35.1906,16049.0
2019-08-29 12:55:00,41.82,41.83,41.77,41.77,17706.0,35.1906,35.199,35.1485,35.1485,17706.0
2019-08-29 13:00:00,41.78,41.88,41.77,41.87,13565.0,35.157,35.2411,35.1485,35.2327,13565.0
2019-08-29 13:05:00,41.88,41.9,41.86,41.87,13462.0,35.2411,35.2579,35.2243,35.2327,13462.0
2019-08-29 13:10:00,41.87,41.9,41.84,41.9,12697.0,35.2327,35.2579,35.2074,35.2579,12697.0
2019-08-29 13:15:00,41.89,41.92,41.87,41.92,10010.0,35.2495,35.2748,35.2327,35.2748,10010.0
2019-08-29 13:20:00,41.92,41.94,41.9,41.9,18476.0,35.2748,35.2916,35.2579,35.2579,18476.0
2019-08-29 13:25:00,41.89,41.92,41.88,41.89,19408.0,35.2495,35.2748,35.2411,35.2495,19408.0
2019-08-29 13:30:00,41.89,41.9,41.84,41.85,5959.0,35.2495,35.2579,35.2074,35.2159,5959.0
2019-08-29 13:35:00,41.85,41.9,41.85,41.9,7946.0,35.2159,35.2579,35.2159,35.2579,7946.0
2019-08-29 13:40:00,41.89,41.91,41.88,41.89,16485.0,35.2495,35.2663,35.2411,35.2495,16485.0
2019-08-29 13:45:00,41.9,41.9,41.85,41.86,8755.0,35.2579,35.2579,35.2159,35.2243,8755.0
2019-08-29 13:50:00,41.85,41.89,41.85,41.88,9533.0,35.2159,35.2495,35.2159,35.2411,9533.0
2019-08-29 13:55:00,41.89,41.89,41.83,41.84,11539.0,35.2495,35.2495,35.199,35.2074,11539.0
2019-08-29 14:00:00,41.85,41.89,41.84,41.85,16541.0,35.2159,35.2495,35.2074,35.2159,16541.0
2019-08-29 14:05:00,41.85,41.87,41.82,41.84,14679.0,35.2159,35.2327,35.1906,35.2074,14679.0
2019-08-29 14:10:00,41.84,41.84,41.78,41.8,15437.0,35.2074,35.2074,35.157,35.1738,15437.0
2019-08-29 14:15:00,41.79,41.85,41.77,41.81,48646.0,35.1654,35.2159,35.1485,35.1822,48646.0
2019-08-29 14:20:00,41.8,41.82,41.79,41.8,18278.0,35.1738,35.1906,35.1654,35.1738,18278.0
2019-08-29 14:25:00,41.79,41.87,41.79,41.87,18363.0,35.1654,35.2327,35.1654,35.2327,18363.0
2019-08-29 14:30:00,41.86,41.88,41.84,41.84,25623.0,35.2243,35.2411,35.2074,35.2074,25623.0
2019-08-29 14:35:00,41.83,41.84,41.74,41.75,25876.0,35.199,35.2074,35.1233,35.1317,25876.0
2019-08-29 14:40:00,41.75,41.8,41.74,41.78,26947.0,35.1317,35.1738,35.1233,35.157,26947.0
2019-08-29 14:45:00,41.79,41.79,41.75,41.77,22576.0,35.1654,35.1654,35.1317,35.1485,22576.0
2019-08-29 14:50:00,41.77,41.83,41.75,41.81,27425.0,35.1485,35.199,35.1317,35.1822,27425.0
2019-08-29 14:55:00,41.82,41.82,41.78,41.78,15748.0,35.1906,35.1906,35.157,35.157,15748.0
2019-08-29 15:00:00,41.79,41.79,41.77,41.78,24394.0,35.1654,35.1654,35.1485,35.157,24394.0
2019-08-29 15:05:00,41.78,41.81,41.77,41.77,24210.0,35.157,35.1822,35.1485,35.1485,24210.0
2019-08-29 15:10:00,41.77,41.81,41.77,41.79,30155.0,35.1485,35.1822,35.1485,35.1654,30155.0
2019-08-29 15:15:00,41.78,41.79,41.76,41.78,60289.0,35.157,35.1654,35.1401,35.157,60289.0
2019-08-29 15:20:00,41.78,41.78,41.71,41.72,46251.0,35.157,35.157,35.0981,35.1065,46251.0
2019-08-29 15:25:00,41.72,41.74,41.7,41.72,41215.0,35.1065,35.1233,35.0896,35.1065,41215.0
2019-08-29 15:30:00,41.72,41.75,41.7,41.72,58516.0,35.1065,35.1317,35.0896,35.1065,58516.0
2019-08-29 15:35:00,41.72,41.79,41.71,41.78,57662.0,35.1065,35.1654,35.0981,35.157,57662.0
2019-08-29 15:40:00,41.78,41.78,41.74,41.75,46094.0,35.157,35.157,35.1233,35.1317,46094.0
2019-08-29 15:45:00,41.74,41.82,41.73,41.79,91528.0,35.1233,35.1906,35.1149,35.1654,91528.0
2019-08-29 15:50:00,41.79,41.81,41.69,41.71,112034.0,35.1654,35.1822,35.0812,35.0981,112034.0
2019-08-29 15:55:00,41.71,41.74,41.67,41.73,182369.0,35.0981,35.1233,35.0644,35.1149,182369.0
2019-08-30 09:30:00,42.02,42.07,41.91,42.02,40087.0,35.3589,35.401,35.2663,35.3589,40087.0
2019-08-30 09:35:00,42.05,42.11,41.99,42.01,11737.0,35.3842,35.4346,35.3337,35.3505,11737.0
2019-08-30 09:40:00,42.01,42.02,41.93,42.0,23747.0,35.3505,35.3589,35.2832,35.3421,23747.0
2019-08-30 09:45:00,42.0,42.01,41.94,41.96,10938.0,35.3421,35.3505,35.2916,35.3084,10938.0
2019-08-30 09:50:00,41.95,41.95,41.83,41.86,20194.0,35.3,35.3,35.199,35.2243,20194.0
2019-08-30 09:55:00,41.85,41.92,41.84,41.92,40509.0,35.2159,35.2748,35.2074,35.2748,40509.0
2019-08-30 10:00:00,41.91,42.01,41.89,41.98,15708.0,35.2663,35.3505,35.2495,35.3252,15708.0
2019-08-30 10:05:00,41.97,42.04,41.93,42.04,24887.0,35.3168,35.3757,35.2832,35.3757,24887.0
2019-08-30 10:10:00,42.04,42.13,42.03,42.04,68613.0,35.3757,35.4515,35.3673,35.3757,68613.0
2019-08-30 10:15:00,42.04,42.06,42.0,42.02,16067.0,35.3757,35.3926,35.3421,35.3589,16067.0
2019-08-30 10:20:00,42.02,42.04,41.98,42.0,27459.0,35.3589,35.3757,35.3252,35.3421,27459.0
2019-08-30 10:25:00,42.0,42.04,41.98,42.04,33554.0,35.3421,35.3757,35.3252,35.3757,33554.0
2019-08-30 10:30:00,42.04,42.1,42.02,42.06,30555.0,35.3757,35.4262,35.3589,35.3926,30555.0
2019-08-30 10:35:00,42.05,42.06,42.02,42.04,13841.0,35.3842,35.3926,35.3589,35.3757,13841.0
2019-08-30 10:40:00,42.05,42.1,42.02,42.07,56209.0,35.3842,35.4262,35.3589,35.401,56209.0
2019-08-30 10:45:00,42.07,42.15,42.06,42.15,25040.0,35.401,35.4683,35.3926,35.4683,25040.0
2019-08-30 10:50:00,42.15,42.15,42.08,42.09,29591.0,35.4683,35.4683,35.4094,35.4178,29591.0
2019-08-30 10:55:00,42.08,42.1,42.04,42.04,14272.0,35.4094,35.4262,35.3757,35.3757,14272.0
2019-08-30 11:00:00,42.04,42.06,41.93,41.95,33995.0,35.3757,35.3926,35.2832,35.3,33995.0
2019-08-30 11:05:00,41.96,42.03,41.95,42.02,9814.0,35.3084,35.3673,35.3,35.3589,9814.0
2019-08-30 11:10:00,42.03,42.04,41.91,41.92,14544.0,35.3673,35.3757,35.2663,35.2748,14544.0
2019-08-30 11:15:00,41.91,41.92,41.85,41.87,12619.0,35.2663,35.2748,35.2159,35.2327,12619.0
2019-08-30 11:20:00,41.87,41.9,41.85,41.87,15321.0,35.2327,35.2579,35.2159,35.2327,15321.0
2019-08-30 11:25:00,41.87,41.93,41.84,41.92,8915.0,35.2327,35.2832,35.2074,35.2748,8915.0
2019-08-30 11:30:00,41.94,42.04,41.94,42.02,14025.0,35.2916,35.3757,35.2916,35.3589,14025.0
2019-08-30 11:35:00,42.01,42.02,41.97,42.01,9621.0,35.3505,35.3589,35.3168,35.3505,9621.0
2019-08-30 11:40:00,42.02,42.07,42.01,42.05,12858.0,35.3589,35.401,35.3505,35.3842,12858.0
2019-08-30 11:45:00,42.05,42.12,42.05,42.12,8975.0,35.3842,35.4431,35.3842,35.4431,8975.0
2019-08-30 11:50:00,42.12,42.13,42.07,42.08,8938.0,35.4431,35.4515,35.401,35.4094,8938.0
2019-08-30 11:55:00,42.09,42.09,42.06,42.07,11929.0,35.4178,35.4178,35.3926,35.401,11929.0
2019-08-30 12:00:00,42.07,42.09,42.04,42.08,13967.0,35.401,35.4178,35.3757,35.4094,13967.0
2019-08-30 12:05:00,42.08,42.11,42.05,42.06,11824.0,35.4094,35.4346,35.3842,35.3926,11824.0
2019-08-30 12:10:00,42.07,42.1,42.05,42.05,10815.0,35.401,35.4262,35.3842,35.3842,10815.0
2019-08-30 12:15:00,42.06,42.09,42.06,42.09,6664.0,35.3926,35.4178,35.3926,35.4178,6664.0
2019-08-30 12:20:00,42.09,42.13,42.08,42.1,9754.0,35.4178,35.4515,35.4094,35.4262,9754.0
2019-08-30 12:25:00,42.11,42.18,42.11,42.17,9485.0,35.4346,35.4935,35.4346,35.4851,9485.0
2019-08-30 12:30:00,42.18,42.18,42.13,42.18,28148.0,35.4935,35.4935,35.4515,35.4935,28148.0
2019-08-30 12:35:00,42.18,42.19,42.14,42.16,19594.0,35.4935,35.502,35.4599,35.4767,19594.0
2019-08-30 12:40:00,42.16,42.25,42.15,42.25,25735.0,35.4767,35.5524,35.4683,35.5524,25735.0
2019-08-30 12:45:00,42.24,42.25,42.13,42.16,56672.0,35.544,35.5524,35.4515,35.4767,56672.0
2019-08-30 12:50:00,42.16,42.17,42.14,42.17,6066.0,35.4767,35.4851,35.4599,35.4851,6066.0
2019-08-30 12:55:00,42.16,42.21,42.16,42.21,10011.0,35.4767,35.5188,35.4767,35.5188,10011.0
2019-08-30 13:00:00,42.21,42.21,42.16,42.17,15919.0,35.5188,35.5188,35.4767,35.4851,15919.0
2019-08-30 13:05:00,42.16,42.16,42.13,42.14,5269.0,35.4767,35.4767,35.4515,35.4599,5269.0
2019-08-30 13:10:00,42.13,42.15,42.12,42.13,8947.0,35.4515,35.4683,35.4431,35.4515,8947.0
2019-08-30 13:15:00,42.12,42.12,42.1,42.11,8334.0,35.4431,35.4431,35.4262,35.4346,8334.0
2019-08-30 13:20:00,42.11,42.12,42.09,42.1,10596.0,35.4346,35.4431,35.4178,35.4262,10596.0
2019-08-30 13:25:00,42.11,42.14,42.1,42.13,12138.0,35.4346,35.4599,35.4262,35.4515,12138.0
2019-08-30 13:30:00,42.12,42.15,42.1,42.1,21280.0,35.4431,35.4683,35.4262,35.4262,21280.0
2019-08-30 13:35:00,42.11,42.11,42.06,42.07,12839.0,35.4346,35.4346,35.3926,35.401,12839.0
2019-08-30 13:40:00,42.08,42.09,42.06,42.07,16313.0,35.4094,35.4178,35.3926,35.401,16313.0
2019-08-30 13:45:00,42.08,42.12,42.07,42.12,11278.0,35.4094,35.4431,35.401,35.4431,11278.0
2019-08-30 13:50:00,42.12,42.13,42.1,42.1,19983.0,35.4431,35.4515,35.4262,35.4262,19983.0
2019-08-30 13:55:00,42.11,42.13,42.09,42.1,16135.0,35.4346,35.4515,35.4178,35.4262,16135.0
2019-08-30 14:00:00,42.11,42.13,42.1,42.13,18704.0,35.4346,35.4515,35.4262,35.4515,18704.0
2019-08-30 14:05:00,42.12,42.14,42.11,42.14,24069.0,35.4431,35.4599,35.4346,35.4599,24069.0
2019-08-30 14:10:00,42.14,42.17,42.13,42.17,7964.0,35.4599,35.4851,35.4515,35.4851,7964.0
2019-08-30 14:15:00,42.16,42.19,42.14,42.17,17366.0,35.4767,35.502,35.4599,35.4851,17366.0
2019-08-30 14:20:00,42.17,42.18,42.14,42.16,16626.0,35.4851,35.4935,35.4599,35.4767,16626.0
2019-08-30 14:25:00,42.16,42.17,42.15,42.17,16236.0,35.4767,35.4851,35.4683,35.4851,16236.0
2019-08-30 14:30:00,42.17,42.18,42.09,42.09,20095.0,35.4851,35.4935,35.4178,35.4178,20095.0
2019-08-30 14:35:00,42.08,42.09,42.06,42.07,6219.0,35.4094,35.4178,35.3926,35.401,6219.0
2019-08-30 14:40:00,42.07,42.09,42.03,42.09,12344.0,35.401,35.4178,35.3673,35.4178,12344.0
2019-08-30 14:45:00,42.09,42.09,42.03,42.05,14322.0,35.4178,35.4178,35.3673,35.3842,14322.0
2019-08-30 14:50:00,42.04,42.07,42.01,42.04,16089.0,35.3757,35.401,35.3505,35.3757,16089.0
2019-08-30 14:55:00,42.04,42.04,42.0,42.01,9800.0,35.3757,35.3757,35.3421,35.3505,9800.0
2019-08-30 15:00:00,42.01,42.04,41.96,41.98,17298.0,35.3505,35.3757,35.3084,35.3252,17298.0
2019-08-30 15:05:00,41.99,42.02,41.98,42.02,10761.0,35.3337,35.3589,35.3252,35.3589,10761.0
2019-08-30 15:10:00,42.01,42.02,41.96,42.0,31955.0,35.3505,35.3589,35.3084,35.3421,31955.0
2019-08-30 15:15:00,42.0,42.02,41.96,41.97,34753.0,35.3421,35.3589,35.3084,35.3168,34753.0
2019-08-30 15:20:00,41.97,41.99,41.94,41.97,28723.0,35.3168,35.3337,35.2916,35.3168,28723.0
2019-08-30 15:25:00,41.97,42.07,41.97,42.05,18642.0,35.3168,35.401,35.3168,35.3842,18642.0
2019-08-30 15:30:00,42.05,42.09,42.04,42.05,36214.0,35.3842,35.4178,35.3757,35.3842,36214.0
2019-08-30 15:35:00,42.04,42.05,41.97,41.97,27552.0,35.3757,35.3842,35.3168,35.3168,27552.0
2019-08-30 15:40:00,41.98,42.01,41.96,41.98,29218.0,35.3252,35.3505,35.3084,35.3252,29218.0
2019-08-30 15:45:00,41.98,42.01,41.95,42.01,71104.0,35.3252,35.3505,35.3,35.3505,71104.0
2019-08-30 15:50:00,42.02,42.12,42.01,42.11,151143.0,35.3589,35.4431,35.3505,35.4346,151143.0
2019-08-30 15:55:00,42.12,42.17,42.05,42.06,298602.0,35.4431,35.4851,35.3842,35.3926,298602.0
2019-09-03 09:30:00,41.69,41.84,41.4,41.48,68664.0,35.0812,35.2074,34.8372,34.9045,68664.0
2019-09-03 09:35:00,41.5,41.51,41.33,41.45,23888.0,34.9213,34.9298,34.7783,34.8793,23888.0
2019-09-03 09:40:00,41.48,41.48,41.36,41.43,36140.0,34.9045,34.9045,34.8035,34.8624,36140.0
2019-09-03 09:45:00,41.4,41.44,41.31,41.34,29848.0,34.8372,34.8709,34.7615,34.7867,29848.0
2019-09-03 09:50:00,41.36,41.43,41.35,41.41,31775.0,34.8035,34.8624,34.7951,34.8456,31775.0
2019-09-03 09:55:00,41.41,41.44,41.36,41.39,31376.0,34.8456,34.8709,34.8035,34.8288,31376.0
2019-09-03 10:00:00,41.39,41.39,41.07,41.11,58478.0,34.8288,34.8288,34.5595,34.5932,58478.0
2019-09-03 10:05:00,41.11,41.11,41.01,41.07,32852.0,34.5932,34.5932,34.509,34.5595,32852.0
2019-09-03 10:10:00,41.06,41.12,41.05,41.07,28793.0,34.5511,34.6016,34.5427,34.5595,28793.0
2019-09-03 10:15:00,41.07,41.19,41.05,41.18,35643.0,34.5595,34.6605,34.5427,34.6521,35643.0
2019-09-03 10:20:00,41.18,41.23,41.15,41.17,34041.0,34.6521,34.6941,34.6268,34.6437,34041.0
2019-09-03 10:25:00,41.18,41.22,41.13,41.21,44308.0,34.6521,34.6857,34.61,34.6773,44308.0
2019-09-03 10:30:00,41.21,41.22,41.12,41.16,20974.0,34.6773,34.6857,34.6016,34.6352,20974.0
2019-09-03 10:35:00,41.16,41.26,41.14,41.26,21638.0,34.6352,34.7194,34.6184,34.7194,21638.0
2019-09-03 10:40:00,41.25,41.36,41.21,41.21,27079.0,34.711,34.8035,34.6773,34.6773,27079.0
2019-09-03 10:45:00,41.21,41.25,41.16,41.24,28134.0,34.6773,34.711,34.6352,34.7026,28134.0
2019-09-03 10:50:00,41.24,41.34,41.23,41.34,36080.0,34.7026,34.7867,34.6941,34.7867,36080.0
2019-09-03 10:55:00,41.34,41.39,41.31,41.39,33541.0,34.7867,34.8288,34.7615,34.8288,33541.0
2019-09-03 11:00:00,41.39,41.44,41.36,41.41,26418.0,34.8288,34.8709,34.8035,34.8456,26418.0
2019-09-03 11:05:00,41.41,41.46,41.37,41.41,24332.0,34.8456,34.8877,34.8119,34.8456,24332.0
2019-09-03 11:10:00,41.41,41.41,41.33,41.35,31956.0,34.8456,34.8456,34.7783,34.7951,31956.0
2019-09-03 11:15:00,41.34,41.41,41.34,41.4,17606.0,34.7867,34.8456,34.7867,34.8372,17606.0
2019-09-03 11:20:00,41.39,41.46,41.37,41.38,20660.0,34.8288,34.8877,34.8119,34.8204,20660.0
2019-09-03 11:25:00,41.39,41.43,41.35,41.41,31778.0,34.8288,34.8624,34.7951,34.8456,31778.0
2019-09-03 11:30:00,41.41,41.46,41.35,41.41,20316.0,34.8456,34.8877,34.7951,34.8456,20316.0
2019-09-03 11:35:00,41.41,41.42,41.39,41.42,50412.0,34.8456,34.854,34.8288,34.854,50412.0
2019-09-03 11:40:00,41.41,41.46,41.4,41.45,26308.0,34.8456,34.8877,34.8372,34.8793,26308.0
2019-09-03 11:45:00,41.45,41.49,41.4,41.47,30094.0,34.8793,34.9129,34.8372,34.8961,30094.0
2019-09-03 11:50:00,41.46,41.47,41.4,41.45,28571.0,34.8877,34.8961,34.8372,34.8793,28571.0
2019-09-03 11:55:00,41.44,41.44,41.34,41.36,12681.0,34.8709,34.8709,34.7867,34.8035,12681.0
2019-09-03 12:00:00,41.35,41.36,41.32,41.35,16831.0,34.7951,34.8035,34.7699,34.7951,16831.0
2019-09-03 12:05:00,41.34,41.37,41.33,41.33,26058.0,34.7867,34.8119,34.7783,34.7783,26058.0
2019-09-03 12:10:00,41.33,41.36,41.32,41.36,10224.0,34.7783,34.8035,34.7699,34.8035,10224.0
2019-09-03 12:15:00,41.36,41.43,41.33,41.42,14122.0,34.8035,34.8624,34.7783,34.854,14122.0
2019-09-03 12:20:00,41.42,41.43,41.37,41.37,20735.0,34.854,34.8624,34.8119,34.8119,20735.0
2019-09-03 12:25:00,41.37,41.38,41.35,41.36,14235.0,34.8119,34.8204,34.7951,34.8035,14235.0
2019-09-03 12:30:00,41.35,41.38,41.32,41.36,25921.0,34.7951,34.8204,34.7699,34.8035,25921.0
2019-09-03 12:35:00,41.36,41.43,41.36,41.4,9299.0,34.8035,34.8624,34.8035,34.8372,9299.0
2019-09-03 12:40:00,41.41,41.41,41.37,41.39,20064.0,34.8456,34.8456,34.8119,34.8288,20064.0
2019-09-03 12:45:00,41.38,41.42,41.37,41.41,15710.0,34.8204,34.854,34.8119,34.8456,15710.0
2019-09-03 12:50:00,41.41,41.41,41.33,41.33,14312.0,34.8456,34.8456,34.7783,34.7783,14312.0
2019-09-03 12:55:00,41.34,41.34,41.31,41.34,9063.0,34.7867,34.7867,34.7615,34.7867,9063.0
2019-09-03 13:00:00,41.34,41.39,41.33,41.35,36024.0,34.7867,34.8288,34.7783,34.7951,36024.0
2019-09-03 13:05:00,41.35,41.39,41.34,41.37,12239.0,34.7951,34.8288,34.7867,34.8119,12239.0
2019-09-03 13:10:00,41.37,41.4,41.37,41.4,12636.0,34.8119,34.8372,34.8119,34.8372,12636.0
2019-09-03 13:15:00,41.4,41.4,41.37,41.37,10444.0,34.8372,34.8372,34.8119,34.8119,10444.0
2019-09-03 13:20:00,41.37,41.38,41.34,41.36,22258.0,34.8119,34.8204,34.7867,34.8035,22258.0
2019-09-03 13:25:00,41.36,41.39,41.35,41.38,8462.0,34.8035,34.8288,34.7951,34.8204,8462.0
2019-09-03 13:30:00,41.38,41.38,41.34,41.34,15308.0,34.8204,34.8204,34.7867,34.7867,15308.0
2019-09-03 13:35:00,41.35,41.38,41.34,41.37,17118.0,34.7951,34.8204,34.7867,34.8119,17118.0
2019-09-03 13:40:00,41.38,41.4,41.36,41.39,19918.0,34.8204,34.8372,34.8035,34.8288,19918.0
2019-09-03 13:45:00,41.4,41.44,41.38,41.44,17329.0,34.8372,34.8709,34.8204,34.8709,17329.0
2019-09-03 13:50:00,41.43,41.45,41.41,41.42,21370.0,34.8624,34.8793,34.8456,34.854,21370.0
2019-09-03 13:55:00,41.42,41.49,41.42,41.49,14962.0,34.854,34.9129,34.854,34.9129,14962.0
2019-09-03 14:00:00,41.48,41.54,41.48,41.52,20114.0,34.9045,34.955,34.9045,34.9382,20114.0
2019-09-03 14:05:00,41.52,41.53,41.49,41.52,25178.0,34.9382,34.9466,34.9129,34.9382,25178.0
2019-09-03 14:10:00,41.52,41.56,41.51,41.55,24312.0,34.9382,34.9718,34.9298,34.9634,24312.0
2019-09-03 14:15:00,41.54,41.55,41.48,41.49,16096.0,34.955,34.9634,34.9045,34.9129,16096.0
2019-09-03 14:20:00,41.49,41.52,41.49,41.5,18296.0,34.9129,34.9382,34.9129,34.9213,18296.0
2019-09-03 14:25:00,41.51,41.53,41.47,41.52,26208.0,34.9298,34.9466,34.8961,34.9382,26208.0
2019-09-03 14:30:00,41.51,41.54,41.5,41.5,17816.0,34.9298,34.955,34.9213,34.9213,17816.0
2019-09-03 14:35:00,41.51,41.51,41.48,41.49,23578.0,34.9298,34.9298,34.9045,34.9129,23578.0
2019-09-03 14:40:00,41.49,41.51,41.47,41.47,22354.0,34.9129,34.9298,34.8961,34.8961,22354.0
2019-09-03 14:45:00,41.47,41.51,41.46,41.51,26460.0,34.8961,34.9298,34.8877,34.9298,26460.0
2019-09-03 14:50:00,41.51,41.54,41.48,41.5,33247.0,34.9298,34.955,34.9045,34.9213,33247.0
2019-09-03 14:55:00,41.49,41.51,41.48,41.5,23917.0,34.9129,34.9298,34.9045,34.9213,23917.0
2019-09-03 15:00:00,41.51,41.53,41.47,41.51,44412.0,34.9298,34.9466,34.8961,34.9298,44412.0
2019-09-03 15:05:00,41.51,41.55,41.5,41.55,28065.0,34.9298,34.9634,34.9213,34.9634,28065.0
2019-09-03 15:10:00,41.55,41.55,41.53,41.54,29930.0,34.9634,34.9634,34.9466,34.955,29930.0
2019-09-03 15:15:00,41.54,41.55,41.51,41.54,34967.0,34.955,34.9634,34.9298,34.955,34967.0
2019-09-03 15:20:00,41.54,41.58,41.54,41.57,34163.0,34.955,34.9887,34.955,34.9802,34163.0
2019-09-03 15:25:00,41.57,41.57,41.53,41.54,40661.0,34.9802,34.9802,34.9466,34.955,40661.0
2019-09-03 15:30:00,41.54,41.6,41.54,41.58,57507.0,34.955,35.0055,34.955,34.9887,57507.0
2019-09-03 15:35:00,41.57,41.61,41.56,41.57,42853.0,34.9802,35.0139,34.9718,34.9802,42853.0
2019-09-03 15:40:00,41.56,41.57,41.53,41.55,63793.0,34.9718,34.9802,34.9466,34.9634,63793.0
2019-09-03 15:45:00,41.55,41.59,41.53,41.55,95519.0,34.9634,34.9971,34.9466,34.9634,95519.0
2019-09-03 15:50:00,41.55,41.64,41.54,41.6,140086.0,34.9634,35.0391,34.955,35.0055,140086.0
2019-09-03 15:55:00,41.6,41.6,41.52,41.54,243458.0,35.0055,35.0055,34.9382,34.955,243458.0
2019-09-04 09:30:00,41.96,42.04,41.88,41.89,40253.0,35.3084,35.3757,35.2411,35.2495,40253.0
2019-09-04 09:35:00,41.89,41.89,41.76,41.76,24649.0,35.2495,35.2495,35.1401,35.1401,24649.0
2019-09-04 09:40:00,41.77,41.83,41.69,41.74,27034.0,35.1485,35.199,35.0812,35.1233,27034.0
2019-09-04 09:45:00,41.72,41.8,41.65,41.65,25918.0,35.1065,35.1738,35.0476,35.0476,25918.0
2019-09-04 09:50:00,41.66,41.72,41.65,41.7,22361.0,35.056,35.1065,35.0476,35.0896,22361.0
2019-09-04 09:55:00,41.71,41.71,41.6,41.61,24349.0,35.0981,35.0981,35.0055,35.0139,24349.0
2019-09-04 10:00:00,41.6,41.69,41.58,41.64,34608.0,35.0055,35.0812,34.9887,35.0391,34608.0
2019-09-04 10:05:00,41.64,41.69,41.63,41.67,17652.0,35.0391,35.0812,35.0307,35.0644,17652.0
2019-09-04 10:10:00,41.67,41.67,41.54,41.55,18984.0,35.0644,35.0644,34.955,34.9634,18984.0
2019-09-04 10:15:00,41.54,41.54,41.49,41.54,21508.0,34.955,34.955,34.9129,34.955,21508.0
2019-09-04 10:20:00,41.53,41.65,41.53,41.63,20843.0,34.9466,35.0476,34.9466,35.0307,20843.0
2019-09-04 10:25:00,41.62,41.62,41.59,41.6,19658.0,35.0223,35.0223,34.9971,35.0055,19658.0
2019-09-04 10:30:00,41.6,41.64,41.57,41.61,29224.0,35.0055,35.0391,34.9802,35.0139,29224.0
2019-09-04 10:35:00,41.61,41.64,41.56,41.64,34100.0,35.0139,35.0391,34.9718,35.0391,34100.0
2019-09-04 10:40:00,41.63,41.65,41.61,41.64,17125.0,35.0307,35.0476,35.0139,35.0391,17125.0
2019-09-04 10:45:00,41.64,41.68,41.62,41.68,18695.0,35.0391,35.0728,35.0223,35.0728,18695.0
2019-09-04 10:50:00,41.68,41.74,41.67,41.7,17243.0,35.0728,35.1233,35.0644,35.0896,17243.0
2019-09-04 10:55:00,41.7,41.72,41.68,41.71,19369.0,35.0896,35.1065,35.0728,35.0981,19369.0
2019-09-04 11:00:00,41.71,41.72,41.67,41.68,24007.0,35.0981,35.1065,35.0644,35.0728,24007.0
2019-09-04 11:05:00,41.68,41.75,41.66,41.75,16239.0,35.0728,35.1317,35.056,35.1317,16239.0
2019-09-04 11:10:00,41.74,41.82,41.73,41.8,17618.0,35.1233,35.1906,35.1149,35.1738,17618.0
2019-09-04 11:15:00,41.8,41.9,41.79,41.87,20682.0,35.1738,35.2579,35.1654,35.2327,20682.0
2019-09-04 11:20:00,41.87,41.87,41.81,41.82,8455.0,35.2327,35.2327,35.1822,35.1906,8455.0
2019-09-04 11:25:00,41.82,41.86,41.81,41.86,14000.0,35.1906,35.2243,35.1822,35.2243,14000.0
2019-09-04 11:30:00,41.86,41.87,41.81,41.84,12070.0,35.2243,35.2327,35.1822,35.2074,12070.0
2019-09-04 11:35:00,41.84,41.84,41.8,41.81,17531.0,35.2074,35.2074,35.1738,35.1822,17531.0
2019-09-04 11:40:00,41.81,41.86,41.81,41.86,12036.0,35.1822,35.2243,35.1822,35.2243,12036.0
2019-09-04 11:45:00,41.85,41.85,41.79,41.79,8462.0,35.2159,35.2159,35.1654,35.1654,8462.0
2019-09-04 11:50:00,41.79,41.8,41.68,41.72,27835.0,35.1654,35.1738,35.0728,35.1065,27835.0
2019-09-04 11:55:00,41.73,41.74,41.71,41.74,14652.0,35.1149,35.1233,35.0981,35.1233,14652.0
2019-09-04 12:00:00,41.74,41.77,41.73,41.77,16839.0,35.1233,35.1485,35.1149,35.1485,16839.0
2019-09-04 12:05:00,41.78,41.78,41.75,41.75,8863.0,35.157,35.157,35.1317,35.1317,8863.0
2019-09-04 12:10:00,41.75,41.77,41.73,41.74,13984.0,35.1317,35.1485,35.1149,35.1233,13984.0
2019-09-04 12:15:00,41.75,41.75,41.71,41.73,10877.0,35.1317,35.1317,35.0981,35.1149,10877.0
2019-09-04 12:20:00,41.72,41.75,41.72,41.75,10975.0,35.1065,35.1317,35.1065,35.1317,10975.0
2019-09-04 12:25:00,41.75,41.8,41.75,41.8,18217.0,35.1317,35.1738,35.1317,35.1738,18217.0
2019-09-04 12:30:00,41.8,41.81,41.77,41.8,11078.0,35.1738,35.1822,35.1485,35.1738,11078.0
2019-09-04 12:35:00,41.8,41.82,41.79,41.81,14269.0,35.1738,35.1906,35.1654,35.1822,14269.0
2019-09-04 12:40:00,41.8,41.81,41.79,41.8,9905.0,35.1738,35.1822,35.1654,35.1738,9905.0
2019-09-04 12:45:00,41.8,41.81,41.76,41.79,12795.0,35.1738,35.1822,35.1401,35.1654,12795.0
2019-09-04 12:50:00,41.8,41.8,41.74,41.74,10790.0,35.1738,35.1738,35.1233,35.1233,10790.0
2019-09-04 12:55:00,41.74,41.76,41.73,41.74,9231.0,35.1233,35.1401,35.1149,35.1233,9231.0
2019-09-04 13:00:00,41.74,41.75,41.72,41.72,9590.0,35.1233,35.1317,35.1065,35.1065,9590.0
2019-09-04 13:05:00,41.73,41.73,41.7,41.72,10509.0,35.1149,35.1149,35.0896,35.1065,10509.0
2019-09-04 13:10:00,41.72,41.73,41.69,41.7,18751.0,35.1065,35.1149,35.0812,35.0896,18751.0
2019-09-04 13:15:00,41.69,41.7,41.64,41.64,13844.0,35.0812,35.0896,35.0391,35.0391,13844.0
2019-09-04 13:20:00,41.64,41.67,41.64,41.66,15029.0,35.0391,35.0644,35.0391,35.056,15029.0
2019-09-04 13:25:00,41.66,41.72,41.65,41.72,20492.0,35.056,35.1065,35.0476,35.1065,20492.0
2019-09-04 13:30:00,41.72,41.73,41.7,41.7,7040.0,35.1065,35.1149,35.0896,35.0896,7040.0
2019-09-04 13:35:00,41.69,41.7,41.63,41.63,11551.0,35.0812,35.0896,35.0307,35.0307,11551.0
2019-09-04 13:40:00,41.63,41.64,41.6,41.61,12029.0,35.0307,35.0391,35.0055,35.0139,12029.0
2019-09-04 13:45:00,41.62,41.63,41.59,41.62,12410.0,35.0223,35.0307,34.9971,35.0223,12410.0
2019-09-04 13:50:00,41.62,41.62,41.61,41.62,9508.0,35.0223,35.0223,35.0139,35.0223,9508.0
2019-09-04 13:55:00,41.63,41.64,41.61,41.61,10326.0,35.0307,35.0391,35.0139,35.0139,10326.0
2019-09-04 14:00:00,41.61,41.68,41.6,41.68,20795.0,35.0139,35.0728,35.0055,35.0728,20795.0
2019-09-04 14:05:00,41.67,41.67,41.64,41.66,13286.0,35.0644,35.0644,35.0391,35.056,13286.0
2019-09-04 14:10:00,41.66,41.66,41.62,41.64,33445.0,35.056,35.056,35.0223,35.0391,33445.0
2019-09-04 14:15:00,41.63,41.68,41.62,41.68,15452.0,35.0307,35.0728,35.0223,35.0728,15452.0
2019-09-04 14:20:00,41.69,41.71,41.69,41.71,13226.0,35.0812,35.0981,35.0812,35.0981,13226.0
2019-09-04 14:25:00,41.71,41.73,41.7,41.72,16929.0,35.0981,35.1149,35.0896,35.1065,16929.0
2019-09-04 14:30:00,41.71,41.72,41.68,41.71,16570.0,35.0981,35.1065,35.0728,35.0981,16570.0
2019-09-04 14:35:00,41.71,41.73,41.7,41.72,11233.0,35.0981,35.1149,35.0896,35.1065,11233.0
2019-09-04 14:40:00,41.71,41.78,41.71,41.77,26139.0,35.0981,35.157,35.0981,35.1485,26139.0
2019-09-04 14:45:00,41.77,41.82,41.76,41.81,12709.0,35.1485,35.1906,35.1401,35.1822,12709.0
2019-09-04 14:50:00,41.81,41.84,41.81,41.82,12622.0,35.1822,35.2074,35.1822,35.1906,12622.0
2019-09-04 14:55:00,41.82,41.83,41.8,41.83,15108.0,35.1906,35.199,35.1738,35.199,15108.0
2019-09-04 15:00:00,41.83,41.89,41.82,41.88,20994.0,35.199,35.2495,35.1906,35.2411,20994.0
2019-09-04 15:05:00,41.88,41.88,41.82,41.84,19986.0,35.2411,35.2411,35.1906,35.2074,19986.0
2019-09-04 15:10:00,41.84,41.87,41.83,41.87,22451.0,35.2074,35.2327,35.199,35.2327,22451.0
2019-09-04 15:15:00,41.88,41.88,41.83,41.85,20416.0,35.2411,35.2411,35.199,35.2159,20416.0
2019-09-04 15:20:00,41.85,41.85,41.82,41.83,14940.0,35.2159,35.2159,35.1906,35.199,14940.0
2019-09-04 15:25:00,41.83,41.84,41.81,41.84,40266.0,35.199,35.2074,35.1822,35.2074,40266.0
2019-09-04 15:30:00,41.84,41.9,41.83,41.88,27666.0,35.2074,35.2579,35.199,35.2411,27666.0
2019-09-04 15:35:00,41.87,41.89,41.83,41.83,27849.0,35.2327,35.2495,35.199,35.199,27849.0
2019-09-04 15:40:00,41.83,41.87,41.83,41.86,29154.0,35.199,35.2327,35.199,35.2243,29154.0
2019-09-04 15:45:00,41.85,41.95,41.84,41.94,65561.0,35.2159,35.3,35.2074,35.2916,65561.0
2019-09-04 15:50:00,41.94,41.97,41.92,41.95,78609.0,35.2916,35.3168,35.2748,35.3,78609.0
2019-09-04 15:55:00,41.95,41.96,41.91,41.92,148629.0,35.3,35.3084,35.2663,35.2748,148629.0
2019-09-05 09:30:00,42.55,42.75,42.32,42.61,98049.0,35.8049,35.9732,35.6114,35.8554,98049.0
2019-09-05 09:35:00,42.62,42.69,42.62,42.65,38769.0,35.8638,35.9227,35.8638,35.889,38769.0
2019-09-05 09:40:00,42.64,42.83,42.63,42.79,56901.0,35.8806,36.0405,35.8722,36.0068,56901.0
2019-09-05 09:45:00,42.81,43.05,42.8,42.99,58406.0,36.0237,36.2256,36.0153,36.1751,58406.0
2019-09-05 09:50:00,43.0,43.09,42.93,43.08,96904.0,36.1836,36.2593,36.1247,36.2509,96904.0
2019-09-05 09:55:00,43.09,43.1,42.93,42.94,66829.0,36.2593,36.2677,36.1247,36.1331,66829.0
2019-09-05 10:00:00,42.97,43.19,42.97,43.16,137759.0,36.1583,36.3434,36.1583,36.3182,137759.0
2019-09-05 10:05:00,43.15,43.17,43.07,43.12,57225.0,36.3098,36.3266,36.2425,36.2845,57225.0
2019-09-05 10:10:00,43.12,43.29,43.1,43.2,56541.0,36.2845,36.4276,36.2677,36.3519,56541.0
2019-09-05 10:15:00,43.2,43.33,43.19,43.31,35142.0,36.3519,36.4612,36.3434,36.4444,35142.0
2019-09-05 10:20:00,43.32,43.35,43.28,43.29,42507.0,36.4528,36.4781,36.4192,36.4276,42507.0
2019-09-05 10:25:00,43.29,43.3,43.21,43.25,66809.0,36.4276,36.436,36.3603,36.3939,66809.0
2019-09-05 10:30:00,43.24,43.25,43.17,43.21,93142.0,36.3855,36.3939,36.3266,36.3603,93142.0
2019-09-05 10:35:00,43.22,43.22,43.16,43.19,48899.0,36.3687,36.3687,36.3182,36.3434,48899.0
2019-09-05 10:40:00,43.2,43.22,43.15,43.15,29772.0,36.3519,36.3687,36.3098,36.3098,29772.0
2019-09-05 10:45:00,43.16,43.17,43.1,43.1,137823.0,36.3182,36.3266,36.2677,36.2677,137823.0
2019-09-05 10:50:00,43.1,43.15,43.1,43.12,46893.0,36.2677,36.3098,36.2677,36.2845,46893.0
2019-09-05 10:55:00,43.12,43.12,43.02,43.04,38708.0,36.2845,36.2845,36.2004,36.2172,38708.0
2019-09-05 11:00:00,43.04,43.09,42.95,42.98,40310.0,36.2172,36.2593,36.1415,36.1667,40310.0
2019-09-05 11:05:00,42.99,43.04,42.99,43.04,25752.0,36.1751,36.2172,36.1751,36.2172,25752.0
2019-09-05 11:10:00,43.04,43.16,43.03,43.13,29946.0,36.2172,36.3182,36.2088,36.2929,29946.0
2019-09-05 11:15:00,43.13,43.14,43.04,43.1,35762.0,36.2929,36.3014,36.2172,36.2677,35762.0
2019-09-05 11:20:00,43.1,43.11,43.07,43.08,26592.0,36.2677,36.2761,36.2425,36.2509,26592.0
2019-09-05 11:25:00,43.08,43.15,43.06,43.12,43065.0,36.2509,36.3098,36.234,36.2845,43065.0
2019-09-05 11:30:00,43.11,43.12,43.07,43.12,30515.0,36.2761,36.2845,36.2425,36.2845,30515.0
2019-09-05 11:35:00,43.12,43.14,43.07,43.08,24914.0,36.2845,36.3014,36.2425,36.2509,24914.0
2019-09-05 11:40:00,43.09,43.11,43.06,43.07,24619.0,36.2593,36.2761,36.234,36.2425,24619.0
2019-09-05 11:45:00,43.07,43.07,42.98,43.02,40037.0,36.2425,36.2425,36.1667,36.2004,40037.0
2019-09-05 11:50:00,43.04,43.08,43.04,43.08,15741.0,36.2172,36.2509,36.2172,36.2509,15741.0
2019-09-05 11:55:00,43.08,43.09,43.05,43.05,18581.0,36.2509,36.2593,36.2256,36.2256,18581.0
2019-09-05 12:00:00,43.06,43.07,43.01,43.02,14061.0,36.234,36.2425,36.192,36.2004,14061.0
2019-09-05 12:05:00,43.01,43.02,42.99,43.01,16732.0,36.192,36.2004,36.1751,36.192,16732.0
2019-09-05 12:10:00,43.01,43.09,42.99,43.05,26620.0,36.192,36.2593,36.1751,36.2256,26620.0
2019-09-05 12:15:00,43.06,43.07,43.03,43.03,12042.0,36.234,36.2425,36.2088,36.2088,12042.0
2019-09-05 12:20:00,43.03,43.04,42.93,42.96,22550.0,36.2088,36.2172,36.1247,36.1499,22550.0
2019-09-05 12:25:00,42.96,42.98,42.95,42.98,14839.0,36.1499,36.1667,36.1415,36.1667,14839.0
2019-09-05 12:30:00,42.97,42.98,42.95,42.96,14050.0,36.1583,36.1667,36.1415,36.1499,14050.0
2019-09-05 12:35:00,42.97,42.98,42.94,42.96,17942.0,36.1583,36.1667,36.1331,36.1499,17942.0
2019-09-05 12:40:00,42.96,42.98,42.95,42.96,12720.0,36.1499,36.1667,36.1415,36.1499,12720.0
2019-09-05 12:45:00,42.96,42.99,42.95,42.96,18063.0,36.1499,36.1751,36.1415,36.1499,18063.0
2019-09-05 12:50:00,42.96,42.98,42.95,42.98,26432.0,36.1499,36.1667,36.1415,36.1667,26432.0
2019-09-05 12:55:00,42.99,43.0,42.98,42.99,12328.0,36.1751,36.1836,36.1667,36.1751,12328.0
2019-09-05 13:00:00,43.0,43.06,42.96,42.96,28358.0,36.1836,36.234,36.1499,36.1499,28358.0
2019-09-05 13:05:00,42.97,42.99,42.93,42.96,26624.0,36.1583,36.1751,36.1247,36.1499,26624.0
2019-09-05 13:10:00,42.95,42.99,42.94,42.95,14927.0,36.1415,36.1751,36.1331,36.1415,14927.0
2019-09-05 13:15:00,42.96,42.97,42.94,42.95,11170.0,36.1499,36.1583,36.1331,36.1415,11170.0
2019-09-05 13:20:00,42.96,42.98,42.95,42.98,13223.0,36.1499,36.1667,36.1415,36.1667,13223.0
2019-09-05 13:25:00,42.98,43.01,42.97,42.99,30184.0,36.1667,36.192,36.1583,36.1751,30184.0
2019-09-05 13:30:00,43.0,43.0,42.95,42.95,11868.0,36.1836,36.1836,36.1415,36.1415,11868.0
2019-09-05 13:35:00,42.96,42.96,42.92,42.96,12773.0,36.1499,36.1499,36.1162,36.1499,12773.0
2019-09-05 13:40:00,42.95,42.95,42.89,42.91,23344.0,36.1415,36.1415,36.091,36.1078,23344.0
2019-09-05 13:45:00,42.92,42.94,42.88,42.9,11840.0,36.1162,36.1331,36.0826,36.0994,11840.0
2019-09-05 13:50:00,42.91,42.94,42.9,42.94,9405.0,36.1078,36.1331,36.0994,36.1331,9405.0
2019-09-05 13:55:00,42.94,42.96,42.93,42.94,17892.0,36.1331,36.1499,36.1247,36.1331,17892.0
2019-09-05 14:00:00,42.94,42.95,42.9,42.93,15287.0,36.1331,36.1415,36.0994,36.1247,15287.0
2019-09-05 14:05:00,42.92,42.94,42.9,42.93,13680.0,36.1162,36.1331,36.0994,36.1247,13680.0
2019-09-05 14:10:00,42.93,42.99,42.93,42.97,15890.0,36.1247,36.1751,36.1247,36.1583,15890.0
2019-09-05 14:15:00,42.97,42.99,42.96,42.96,17947.0,36.1583,36.1751,36.1499,36.1499,17947.0
2019-09-05 14:20:00,42.96,42.97,42.9,42.93,23773.0,36.1499,36.1583,36.0994,36.1247,23773.0
2019-09-05 14:25:00,42.93,42.98,42.93,42.94,19608.0,36.1247,36.1667,36.1247,36.1331,19608.0
2019-09-05 14:30:00,42.93,42.95,42.91,42.92,55283.0,36.1247,36.1415,36.1078,36.1162,55283.0
2019-09-05 14:35:00,42.93,42.93,42.86,42.88,39352.0,36.1247,36.1247,36.0658,36.0826,39352.0
2019-09-05 14:40:00,42.87,42.92,42.86,42.91,30939.0,36.0742,36.1162,36.0658,36.1078,30939.0
2019-09-05 14:45:00,42.91,42.92,42.88,42.9,22601.0,36.1078,36.1162,36.0826,36.0994,22601.0
2019-09-05 14:50:00,42.91,42.92,42.88,42.91,13821.0,36.1078,36.1162,36.0826,36.1078,13821.0
2019-09-05 14:55:00,42.92,42.93,42.91,42.92,29706.0,36.1162,36.1247,36.1078,36.1162,29706.0
2019-09-05 15:00:00,42.92,43.0,42.92,42.96,47157.0,36.1162,36.1836,36.1162,36.1499,47157.0
2019-09-05 15:05:00,42.97,42.97,42.92,42.92,30886.0,36.1583,36.1583,36.1162,36.1162,30886.0
2019-09-05 15:10:00,42.91,42.95,42.91,42.94,26809.0,36.1078,36.1415,36.1078,36.1331,26809.0
2019-09-05 15:15:00,42.95,42.97,42.93,42.97,28105.0,36.1415,36.1583,36.1247,36.1583,28105.0
2019-09-05 15:20:00,42.96,42.97,42.92,42.95,33537.0,36.1499,36.1583,36.1162,36.1415,33537.0
2019-09-05 15:25:00,42.94,43.0,42.93,43.0,31191.0,36.1331,36.1836,36.1247,36.1836,31191.0
2019-09-05 15:30:00,43.0,43.02,42.98,43.0,45523.0,36.1836,36.2004,36.1667,36.1836,45523.0
2019-09-05 15:35:00,42.99,43.0,42.97,42.98,47989.0,36.1751,36.1836,36.1583,36.1667,47989.0
2019-09-05 15:40:00,42.97,43.0,42.95,42.96,102409.0,36.1583,36.1836,36.1415,36.1499,102409.0
2019-09-05 15:45:00,42.96,42.96,42.86,42.87,79471.0,36.1499,36.1499,36.0658,36.0742,79471.0
2019-09-05 15:50:00,42.87,42.94,42.85,42.9,147300.0,36.0742,36.1331,36.0573,36.0994,147300.0
2019-09-05 15:55:00,42.9,42.92,42.81,42.82,417465.0,36.0994,36.1162,36.0237,36.0321,417465.0
2019-09-06 09:30:00,42.94,43.01,42.76,42.9,35040.0,36.1331,36.192,35.9816,36.0994,35040.0
2019-09-06 09:35:00,42.88,43.04,42.77,42.86,80647.0,36.0826,36.2172,35.99,36.0658,80647.0
2019-09-06 09:40:00,42.87,42.87,42.6,42.6,19390.0,36.0742,36.0742,35.847,35.847,19390.0
2019-09-06 09:45:00,42.62,42.89,42.6,42.85,45107.0,35.8638,36.091,35.847,36.0573,45107.0
2019-09-06 09:50:00,42.87,42.92,42.83,42.92,50361.0,36.0742,36.1162,36.0405,36.1162,50361.0
2019-09-06 09:55:00,42.93,42.93,42.82,42.84,23011.0,36.1247,36.1247,36.0321,36.0489,23011.0
2019-09-06 10:00:00,42.83,42.89,42.83,42.84,14375.0,36.0405,36.091,36.0405,36.0489,14375.0
2019-09-06 10:05:00,42.85,42.88,42.81,42.86,17228.0,36.0573,36.0826,36.0237,36.0658,17228.0
2019-09-06 10:10:00,42.85,42.96,42.85,42.96,17047.0,36.0573,36.1499,36.0573,36.1499,17047.0
2019-09-06 10:15:00,42.98,43.01,42.94,42.94,23345.0,36.1667,36.192,36.1331,36.1331,23345.0
2019-09-06 10:20:00,42.93,42.99,42.9,42.98,25905.0,36.1247,36.1751,36.0994,36.1667,25905.0
2019-09-06 10:25:00,42.99,43.01,42.94,43.0,12503.0,36.1751,36.192,36.1331,36.1836,12503.0
2019-09-06 10:30:00,43.01,43.02,42.93,42.95,62460.0,36.192,36.2004,36.1247,36.1415,62460.0
2019-09-06 10:35:00,42.95,42.95,42.88,42.88,26296.0,36.1415,36.1415,36.0826,36.0826,26296.0
2019-09-06 10:40:00,42.89,42.92,42.85,42.9,19044.0,36.091,36.1162,36.0573,36.0994,19044.0
2019-09-06 10:45:00,42.91,42.92,42.88,42.9,18224.0,36.1078,36.1162,36.0826,36.0994,18224.0
2019-09-06 10:50:00,42.91,42.91,42.83,42.83,19099.0,36.1078,36.1078,36.0405,36.0405,19099.0
2019-09-06 10:55:00,42.84,42.84,42.75,42.76,33943.0,36.0489,36.0489,35.9732,35.9816,33943.0
2019-09-06 11:00:00,42.75,42.76,42.69,42.72,67562.0,35.9732,35.9816,35.9227,35.9479,67562.0
2019-09-06 11:05:00,42.71,42.75,42.68,42.7,17841.0,35.9395,35.9732,35.9143,35.9311,17841.0
2019-09-06 11:10:00,42.7,42.7,42.62,42.63,23372.0,35.9311,35.9311,35.8638,35.8722,23372.0
2019-09-06 11:15:00,42.63,42.72,42.61,42.72,18501.0,35.8722,35.9479,35.8554,35.9479,18501.0
2019-09-06 11:20:00,42.72,42.8,42.72,42.77,58739.0,35.9479,36.0153,35.9479,35.99,58739.0
2019-09-06 11:25:00,42.77,42.8,42.72,42.79,78885.0,35.99,36.0153,35.9479,36.0068,78885.0
2019-09-06 11:30:00,42.81,42.81,42.74,42.8,29667.0,36.0237,36.0237,35.9648,36.0153,29667.0
2019-09-06 11:35:00,42.79,42.85,42.79,42.82,9410.0,36.0068,36.0573,36.0068,36.0321,9410.0
2019-09-06 11:40:00,42.82,42.82,42.79,42.8,9335.0,36.0321,36.0321,36.0068,36.0153,9335.0
2019-09-06 11:45:00,42.8,42.83,42.79,42.83,11860.0,36.0153,36.0405,36.0068,36.0405,11860.0
2019-09-06 11:50:00,42.83,42.84,42.8,42.82,14625.0,36.0405,36.0489,36.0153,36.0321,14625.0
2019-09-06 11:55:00,42.82,42.89,42.82,42.89,23718.0,36.0321,36.091,36.0321,36.091,23718.0
2019-09-06 12:00:00,42.89,42.89,42.86,42.88,11276.0,36.091,36.091,36.0658,36.0826,11276.0
2019-09-06 12:05:00,42.88,42.93,42.87,42.92,29597.0,36.0826,36.1247,36.0742,36.1162,29597.0
2019-09-06 12:10:00,42.91,42.94,42.89,42.93,32336.0,36.1078,36.1331,36.091,36.1247,32336.0
2019-09-06 12:15:00,42.94,42.98,42.93,42.97,23913.0,36.1331,36.1667,36.1247,36.1583,23913.0
2019-09-06 12:20:00,42.97,43.03,42.97,43.02,49393.0,36.1583,36.2088,36.1583,36.2004,49393.0
2019-09-06 12:25:00,43.02,43.03,42.97,42.98,11030.0,36.2004,36.2088,36.1583,36.1667,11030.0
2019-09-06 12:30:00,42.98,42.98,42.91,42.92,11657.0,36.1667,36.1667,36.1078,36.1162,11657.0
2019-09-06 12:35:00,42.91,42.96,42.91,42.94,17671.0,36.1078,36.1499,36.1078,36.1331,17671.0
2019-09-06 12:40:00,42.94,42.95,42.92,42.93,13333.0,36.1331,36.1415,36.1162,36.1247,13333.0
2019-09-06 12:45:00,42.93,42.95,42.9,42.92,15419.0,36.1247,36.1415,36.0994,36.1162,15419.0
2019-09-06 12:50:00,42.92,42.94,42.9,42.92,11991.0,36.1162,36.1331,36.0994,36.1162,11991.0
2019-09-06 12:55:00,42.91,42.95,42.9,42.92,12495.0,36.1078,36.1415,36.0994,36.1162,12495.0
2019-09-06 13:00:00,42.91,42.95,42.91,42.95,17102.0,36.1078,36.1415,36.1078,36.1415,17102.0
2019-09-06 13:05:00,42.95,42.99,42.94,42.98,25891.0,36.1415,36.1751,36.1331,36.1667,25891.0
2019-09-06 13:10:00,42.98,43.01,42.97,43.01,67020.0,36.1667,36.192,36.1583,36.192,67020.0
2019-09-06 13:15:00,43.01,43.05,42.99,43.01,23252.0,36.192,36.2256,36.1751,36.192,23252.0
2019-09-06 13:20:00,43.02,43.04,42.99,43.04,32729.0,36.2004,36.2172,36.1751,36.2172,32729.0
2019-09-06 13:25:00,43.04,43.08,43.03,43.08,13759.0,36.2172,36.2509,36.2088,36.2509,13759.0
2019-09-06 13:30:00,43.08,43.1,43.03,43.03,28055.0,36.2509,36.2677,36.2088,36.2088,28055.0
2019-09-06 13:35:00,43.04,43.04,43.0,43.0,8168.0,36.2172,36.2172,36.1836,36.1836,8168.0
2019-09-06 13:40:00,43.01,43.03,42.98,43.02,20455.0,36.192,36.2088,36.1667,36.2004,20455.0
2019-09-06 13:45:00,43.02,43.03,43.01,43.02,14808.0,36.2004,36.2088,36.192,36.2004,14808.0
2019-09-06 13:50:00,43.02,43.04,43.01,43.02,11757.0,36.2004,36.2172,36.192,36.2004,11757.0
2019-09-06 13:55:00,43.02,43.05,43.02,43.02,15928.0,36.2004,36.2256,36.2004,36.2004,15928.0
2019-09-06 14:00:00,43.02,43.03,43.01,43.02,22987.0,36.2004,36.2088,36.192,36.2004,22987.0
2019-09-06 14:05:00,43.02,43.06,43.01,43.02,23689.0,36.2004,36.234,36.192,36.2004,23689.0
2019-09-06 14:10:00,43.03,43.05,43.02,43.05,10825.0,36.2088,36.2256,36.2004,36.2256,10825.0
2019-09-06 14:15:00,43.05,43.1,43.05,43.06,27328.0,36.2256,36.2677,36.2256,36.234,27328.0
2019-09-06 14:20:00,43.07,43.07,43.03,43.03,14068.0,36.2425,36.2425,36.2088,36.2088,14068.0
2019-09-06 14:25:00,43.04,43.05,43.0,43.01,32921.0,36.2172,36.2256,36.1836,36.192,32921.0
2019-09-06 14:30:00,43.02,43.02,42.97,42.98,19799.0,36.2004,36.2004,36.1583,36.1667,19799.0
2019-09-06 14:35:00,42.97,42.98,42.92,42.93,50306.0,36.1583,36.1667,36.1162,36.1247,50306.0
2019-09-06 14:40:00,42.92,42.93,42.87,42.87,27967.0,36.1162,36.1247,36.0742,36.0742,27967.0
2019-09-06 14:45:00,42.87,42.88,42.84,42.86,32313.0,36.0742,36.0826,36.0489,36.0658,32313.0
2019-09-06 14:50:00,42.85,42.85,42.81,42.83,24526.0,36.0573,36.0573,36.0237,36.0405,24526.0
2019-09-06 14:55:00,42.82,42.83,42.81,42.82,18093.0,36.0321,36.0405,36.0237,36.0321,18093.0
2019-09-06 15:00:00,42.82,42.84,42.82,42.83,21883.0,36.0321,36.0489,36.0321,36.0405,21883.0
2019-09-06 15:05:00,42.83,42.87,42.82,42.86,24826.0,36.0405,36.0742,36.0321,36.0658,24826.0
2019-09-06 15:10:00,42.86,42.92,42.85,42.92,25876.0,36.0658,36.1162,36.0573,36.1162,25876.0
2019-09-06 15:15:00,42.92,42.93,42.91,42.93,23426.0,36.1162,36.1247,36.1078,36.1247,23426.0
2019-09-06 15:20:00,42.93,43.0,42.92,42.98,39150.0,36.1247,36.1836,36.1162,36.1667,39150.0
2019-09-06 15:25:00,42.98,43.0,42.97,43.0,25924.0,36.1667,36.1836,36.1583,36.1836,25924.0
2019-09-06 15:30:00,43.0,43.04,42.99,43.01,44205.0,36.1836,36.2172,36.1751,36.192,44205.0
2019-09-06 15:35:00,43.0,43.01,42.96,42.98,45584.0,36.1836,36.192,36.1499,36.1667,45584.0
2019-09-06 15:40:00,42.98,43.01,42.98,43.01,53228.0,36.1667,36.192,36.1667,36.192,53228.0
2019-09-06 15:45:00,43.01,43.02,42.97,43.01,85495.0,36.192,36.2004,36.1583,36.192,85495.0
2019-09-06 15:50:00,43.01,43.06,42.99,43.04,161864.0,36.192,36.234,36.1751,36.2172,161864.0
2019-09-06 15:55:00,43.03,43.04,42.98,43.04,312869.0,36.2088,36.2172,36.1667,36.2172,312869.0
2019-09-09 09:30:00,43.31,43.5,43.17,43.35,80466.0,36.4444,36.6043,36.3266,36.4781,80466.0
2019-09-09 09:35:00,43.35,43.39,43.29,43.3,41458.0,36.4781,36.5117,36.4276,36.436,41458.0
2019-09-09 09:40:00,43.3,43.4,43.27,43.33,33533.0,36.436,36.5201,36.4108,36.4612,33533.0
2019-09-09 09:45:00,43.34,43.4,43.23,43.39,78909.0,36.4697,36.5201,36.3771,36.5117,78909.0
2019-09-09 09:50:00,43.4,43.51,43.38,43.51,22160.0,36.5201,36.6127,36.5033,36.6127,22160.0
2019-09-09 09:55:00,43.52,43.74,43.52,43.72,44431.0,36.6211,36.8063,36.6211,36.7894,44431.0
2019-09-09 10:00:00,43.74,43.76,43.64,43.68,42186.0,36.8063,36.8231,36.7221,36.7558,42186.0
2019-09-09 10:05:00,43.67,43.73,43.61,43.72,84307.0,36.7473,36.7978,36.6969,36.7894,84307.0
2019-09-09 10:10:00,43.73,44.23,43.7,44.23,550445.0,36.7978,37.2186,36.7726,37.2186,550445.0
2019-09-09 10:15:00,44.23,44.69,44.15,44.68,519462.0,37.2186,37.6057,37.1513,37.5972,519462.0
2019-09-09 10:20:00,44.69,44.87,44.55,44.76,371911.0,37.6057,37.7571,37.4878,37.6646,371911.0
2019-09-09 10:25:00,44.76,44.97,44.72,44.81,165110.0,37.6646,37.8413,37.6309,37.7066,165110.0
2019-09-09 10:30:00,44.8,44.81,44.64,44.79,85953.0,37.6982,37.7066,37.5636,37.6898,85953.0
2019-09-09 10:35:00,44.78,44.87,44.75,44.77,58197.0,37.6814,37.7571,37.6561,37.673,58197.0
2019-09-09 10:40:00,44.77,44.91,44.75,44.91,50138.0,37.673,37.7908,37.6561,37.7908,50138.0
2019-09-09 10:45:00,44.9,44.93,44.83,44.85,52326.0,37.7824,37.8076,37.7235,37.7403,52326.0
2019-09-09 10:50:00,44.86,44.95,44.85,44.86,60757.0,37.7487,37.8244,37.7403,37.7487,60757.0
2019-09-09 10:55:00,44.86,44.95,44.81,44.92,51310.0,37.7487,37.8244,37.7066,37.7992,51310.0
2019-09-09 11:00:00,44.92,44.93,44.76,44.88,119011.0,37.7992,37.8076,37.6646,37.7655,119011.0
2019-09-09 11:05:00,44.89,44.93,44.87,44.91,46587.0,37.774,37.8076,37.7571,37.7908,46587.0
2019-09-09 11:10:00,44.91,45.04,44.91,44.97,90220.0,37.7908,37.9002,37.7908,37.8413,90220.0
2019-09-09 11:15:00,44.98,45.07,44.96,45.05,62750.0,37.8497,37.9254,37.8329,37.9086,62750.0
2019-09-09 11:20:00,45.06,45.11,45.03,45.09,56300.0,37.917,37.9591,37.8918,37.9422,56300.0
2019-09-09 11:25:00,45.09,45.28,45.07,45.25,91575.0,37.9422,38.1021,37.9254,38.0769,91575.0
2019-09-09 11:30:00,45.24,45.31,45.18,45.31,44205.0,38.0685,38.1274,38.018,38.1274,44205.0
2019-09-09 11:35:00,45.3,45.31,45.17,45.25,67511.0,38.119,38.1274,38.0096,38.0769,67511.0
2019-09-09 11:40:00,45.25,45.32,45.23,45.25,52500.0,38.0769,38.1358,38.0601,38.0769,52500.0
2019-09-09 11:45:00,45.24,45.25,45.14,45.24,27029.0,38.0685,38.0769,37.9843,38.0685,27029.0
2019-09-09 11:50:00,45.24,45.31,45.2,45.25,35832.0,38.0685,38.1274,38.0348,38.0769,35832.0
2019-09-09 11:55:00,45.25,45.3,45.24,45.27,19839.0,38.0769,38.119,38.0685,38.0937,19839.0
2019-09-09 12:00:00,45.28,45.3,45.23,45.25,27145.0,38.1021,38.119,38.0601,38.0769,27145.0
2019-09-09 12:05:00,45.25,45.29,45.21,45.28,33656.0,38.0769,38.1105,38.0432,38.1021,33656.0
2019-09-09 12:10:00,45.28,45.36,45.27,45.36,37268.0,38.1021,38.1694,38.0937,38.1694,37268.0
2019-09-09 12:15:00,45.36,45.37,45.2,45.2,41438.0,38.1694,38.1779,38.0348,38.0348,41438.0
2019-09-09 12:20:00,45.21,45.24,45.2,45.22,26146.0,38.0432,38.0685,38.0348,38.0516,26146.0
2019-09-09 12:25:00,45.22,45.23,45.14,45.18,79843.0,38.0516,38.0601,37.9843,38.018,79843.0
2019-09-09 12:30:00,45.17,45.23,45.15,45.22,34565.0,38.0096,38.0601,37.9927,38.0516,34565.0
2019-09-09 12:35:00,45.22,45.22,45.16,45.17,47532.0,38.0516,38.0516,38.0012,38.0096,47532.0
2019-09-09 12:40:00,45.17,45.37,45.17,45.36,68794.0,38.0096,38.1779,38.0096,38.1694,68794.0
2019-09-09 12:45:00,45.36,45.37,45.31,45.33,36521.0,38.1694,38.1779,38.1274,38.1442,36521.0
2019-09-09 12:50:00,45.33,45.44,45.27,45.34,56773.0,38.1442,38.2368,38.0937,38.1526,56773.0
2019-09-09 12:55:00,45.34,45.36,45.31,45.35,20634.0,38.1526,38.1694,38.1274,38.161,20634.0
2019-09-09 13:00:00,45.34,45.35,45.28,45.28,39973.0,38.1526,38.161,38.1021,38.1021,39973.0
2019-09-09 13:05:00,45.29,45.29,45.23,45.23,34603.0,38.1105,38.1105,38.0601,38.0601,34603.0
2019-09-09 13:10:00,45.24,45.26,45.2,45.25,23389.0,38.0685,38.0853,38.0348,38.0769,23389.0
2019-09-09 13:15:00,45.25,45.3,45.24,45.25,24158.0,38.0769,38.119,38.0685,38.0769,24158.0
2019-09-09 13:20:00,45.25,45.29,45.24,45.28,19058.0,38.0769,38.1105,38.0685,38.1021,19058.0
2019-09-09 13:25:00,45.28,45.29,45.24,45.24,27736.0,38.1021,38.1105,38.0685,38.0685,27736.0
2019-09-09 13:30:00,45.24,45.25,45.18,45.19,27515.0,38.0685,38.0769,38.018,38.0264,27515.0
2019-09-09 13:35:00,45.19,45.19,45.14,45.19,64880.0,38.0264,38.0264,37.9843,38.0264,64880.0
2019-09-09 13:40:00,45.19,45.23,45.16,45.22,30705.0,38.0264,38.0601,38.0012,38.0516,30705.0
2019-09-09 13:45:00,45.22,45.26,45.21,45.25,18516.0,38.0516,38.0853,38.0432,38.0769,18516.0
2019-09-09 13:50:00,45.26,45.28,45.23,45.28,25829.0,38.0853,38.1021,38.0601,38.1021,25829.0
2019-09-09 13:55:00,45.28,45.36,45.27,45.31,50425.0,38.1021,38.1694,38.0937,38.1274,50425.0
2019-09-09 14:00:00,45.31,45.44,45.31,45.41,38553.0,38.1274,38.2368,38.1274,38.2115,38553.0
2019-09-09 14:05:00,45.41,45.46,45.39,45.44,41904.0,38.2115,38.2536,38.1947,38.2368,41904.0
2019-09-09 14:10:00,45.44,45.56,45.42,45.55,76886.0,38.2368,38.3377,38.2199,38.3293,76886.0
2019-09-09 14:15:00,45.55,45.63,45.5,45.63,30942.0,38.3293,38.3966,38.2873,38.3966,30942.0
2019-09-09 14:20:00,45.63,45.76,45.63,45.76,45611.0,38.3966,38.506,38.3966,38.506,45611.0
2019-09-09 14:25:00,45.76,45.8,45.64,45.66,89746.0,38.506,38.5397,38.4051,38.4219,89746.0
2019-09-09 14:30:00,45.66,45.67,45.6,45.63,57759.0,38.4219,38.4303,38.3714,38.3966,57759.0
2019-09-09 14:35:00,45.62,45.62,45.56,45.61,33590.0,38.3882,38.3882,38.3377,38.3798,33590.0
2019-09-09 14:40:00,45.61,45.64,45.57,45.63,48524.0,38.3798,38.4051,38.3462,38.3966,48524.0
2019-09-09 14:45:00,45.63,45.64,45.58,45.58,51206.0,38.3966,38.4051,38.3546,38.3546,51206.0
2019-09-09 14:50:00,45.58,45.62,45.56,45.61,55066.0,38.3546,38.3882,38.3377,38.3798,55066.0
2019-09-09 14:55:00,45.61,45.64,45.6,45.61,59979.0,38.3798,38.4051,38.3714,38.3798,59979.0
2019-09-09 15:00:00,45.61,45.64,45.58,45.64,63838.0,38.3798,38.4051,38.3546,38.4051,63838.0
2019-09-09 15:05:00,45.64,45.64,45.59,45.63,51996.0,38.4051,38.4051,38.363,38.3966,51996.0
2019-09-09 15:10:00,45.62,45.66,45.61,45.62,64902.0,38.3882,38.4219,38.3798,38.3882,64902.0
2019-09-09 15:15:00,45.62,45.64,45.61,45.63,68257.0,38.3882,38.4051,38.3798,38.3966,68257.0
2019-09-09 15:20:00,45.63,45.74,45.62,45.71,74151.0,38.3966,38.4892,38.3882,38.464,74151.0
2019-09-09 15:25:00,45.71,45.76,45.7,45.74,48248.0,38.464,38.506,38.4555,38.4892,48248.0
2019-09-09 15:30:00,45.75,45.76,45.65,45.72,131162.0,38.4976,38.506,38.4135,38.4724,131162.0
2019-09-09 15:35:00,45.72,45.79,45.69,45.75,136799.0,38.4724,38.5313,38.4471,38.4976,136799.0
2019-09-09 15:40:00,45.75,45.76,45.65,45.67,103980.0,38.4976,38.506,38.4135,38.4303,103980.0
2019-09-09 15:45:00,45.67,45.67,45.62,45.63,114546.0,38.4303,38.4303,38.3882,38.3966,114546.0
2019-09-09 15:50:00,45.63,45.64,45.55,45.55,239846.0,38.3966,38.4051,38.3293,38.3293,239846.0
2019-09-09 15:55:00,45.55,45.56,45.46,45.48,526127.0,38.3293,38.3377,38.2536,38.2704,526127.0
2019-09-10 09:30:00,45.77,46.23,45.77,46.05,106833.0,38.5145,38.9015,38.5145,38.7501,106833.0
2019-09-10 09:35:00,46.02,46.18,45.82,45.82,37213.0,38.7248,38.8595,38.5565,38.5565,37213.0
2019-09-10 09:40:00,45.8,45.86,45.72,45.86,45384.0,38.5397,38.5902,38.4724,38.5902,45384.0
2019-09-10 09:45:00,45.88,46.11,45.85,46.11,47348.0,38.607,38.8006,38.5818,38.8006,47348.0
2019-09-10 09:50:00,46.1,46.25,46.09,46.21,44971.0,38.7921,38.9184,38.7837,38.8847,44971.0
2019-09-10 09:55:00,46.21,46.24,46.08,46.22,58652.0,38.8847,38.9099,38.7753,38.8931,58652.0
2019-09-10 10:00:00,46.21,46.21,46.0,46.11,31750.0,38.8847,38.8847,38.708,38.8006,31750.0
2019-09-10 10:05:00,46.11,46.15,45.95,45.97,52867.0,38.8006,38.8342,38.6659,38.6827,52867.0
2019-09-10 10:10:00,45.97,45.99,45.89,45.9,35431.0,38.6827,38.6996,38.6154,38.6238,35431.0
2019-09-10 10:15:00,45.9,45.91,45.81,45.82,36933.0,38.6238,38.6323,38.5481,38.5565,36933.0
2019-09-10 10:20:00,45.81,45.9,45.71,45.9,58706.0,38.5481,38.6238,38.464,38.6238,58706.0
2019-09-10 10:25:00,45.9,45.93,45.84,45.92,36446.0,38.6238,38.6491,38.5734,38.6407,36446.0
2019-09-10 10:30:00,45.93,45.95,45.72,45.73,25222.0,38.6491,38.6659,38.4724,38.4808,25222.0
2019-09-10 10:35:00,45.73,45.83,45.67,45.68,25954.0,38.4808,38.5649,38.4303,38.4387,25954.0
2019-09-10 10:40:00,45.68,45.79,45.64,45.78,26344.0,38.4387,38.5313,38.4051,38.5229,26344.0
2019-09-10 10:45:00,45.78,45.78,45.6,45.6,23214.0,38.5229,38.5229,38.3714,38.3714,23214.0
2019-09-10 10:50:00,45.6,45.65,45.46,45.48,21771.0,38.3714,38.4135,38.2536,38.2704,21771.0
2019-09-10 10:55:00,45.49,45.5,45.42,45.44,32397.0,38.2788,38.2873,38.2199,38.2368,32397.0
2019-09-10 11:00:00,45.43,45.45,45.42,45.43,39832.0,38.2283,38.2452,38.2199,38.2283,39832.0
2019-09-10 11:05:00,45.43,45.52,45.41,45.48,35673.0,38.2283,38.3041,38.2115,38.2704,35673.0
2019-09-10 11:10:00,45.47,45.52,45.43,45.5,19689.0,38.262,38.3041,38.2283,38.2873,19689.0
2019-09-10 11:15:00,45.5,45.52,45.33,45.33,45114.0,38.2873,38.3041,38.1442,38.1442,45114.0
2019-09-10 11:20:00,45.34,45.39,45.33,45.39,35400.0,38.1526,38.1947,38.1442,38.1947,35400.0
2019-09-10 11:25:00,45.39,45.42,45.31,45.32,32247.0,38.1947,38.2199,38.1274,38.1358,32247.0
2019-09-10 11:30:00,45.31,45.38,45.29,45.34,22043.0,38.1274,38.1863,38.1105,38.1526,22043.0
2019-09-10 11:35:00,45.34,45.47,45.31,45.44,26535.0,38.1526,38.262,38.1274,38.2368,26535.0
2019-09-10 11:40:00,45.44,45.5,45.42,45.5,13692.0,38.2368,38.2873,38.2199,38.2873,13692.0
2019-09-10 11:45:00,45.5,45.63,45.47,45.59,39525.0,38.2873,38.3966,38.262,38.363,39525.0
2019-09-10 11:50:00,45.58,46.2,45.57,46.0,455921.0,38.3546,38.8763,38.3462,38.708,455921.0
2019-09-10 11:55:00,45.96,46.0,45.74,45.84,77008.0,38.6743,38.708,38.4892,38.5734,77008.0
2019-09-10 12:00:00,45.84,45.92,45.69,45.72,47405.0,38.5734,38.6407,38.4471,38.4724,47405.0
2019-09-10 12:05:00,45.7,45.91,45.68,45.86,76581.0,38.4555,38.6323,38.4387,38.5902,76581.0
2019-09-10 12:10:00,45.85,45.85,45.76,45.79,29326.0,38.5818,38.5818,38.506,38.5313,29326.0
2019-09-10 12:15:00,45.79,45.79,45.68,45.71,39620.0,38.5313,38.5313,38.4387,38.464,39620.0
2019-09-10 12:20:00,45.71,45.81,45.71,45.77,26468.0,38.464,38.5481,38.464,38.5145,26468.0
2019-09-10 12:25:00,45.76,45.79,45.72,45.79,34027.0,38.506,38.5313,38.4724,38.5313,34027.0
2019-09-10 12:30:00,45.79,45.79,45.7,45.71,31023.0,38.5313,38.5313,38.4555,38.464,31023.0
2019-09-10 12:35:00,45.7,45.73,45.67,45.68,34583.0,38.4555,38.4808,38.4303,38.4387,34583.0
2019-09-10 12:40:00,45.69,45.69,45.57,45.58,35670.0,38.4471,38.4471,38.3462,38.3546,35670.0
2019-09-10 12:45:00,45.58,45.73,45.58,45.72,34067.0,38.3546,38.4808,38.3546,38.4724,34067.0
2019-09-10 12:50:00,45.72,45.76,45.7,45.74,21191.0,38.4724,38.506,38.4555,38.4892,21191.0
2019-09-10 12:55:00,45.73,45.73,45.62,45.66,32243.0,38.4808,38.4808,38.3882,38.4219,32243.0
2019-09-10 13:00:00,45.65,45.66,45.53,45.56,40988.0,38.4135,38.4219,38.3125,38.3377,40988.0
2019-09-10 13:05:00,45.56,45.59,45.53,45.56,28008.0,38.3377,38.363,38.3125,38.3377,28008.0
2019-09-10 13:10:00,45.57,45.62,45.57,45.62,26129.0,38.3462,38.3882,38.3462,38.3882,26129.0
2019-09-10 13:15:00,45.62,45.64,45.51,45.58,34426.0,38.3882,38.4051,38.2957,38.3546,34426.0
2019-09-10 13:20:00,45.57,45.69,45.56,45.68,31008.0,38.3462,38.4471,38.3377,38.4387,31008.0
2019-09-10 13:25:00,45.69,45.72,45.67,45.71,30640.0,38.4471,38.4724,38.4303,38.464,30640.0
2019-09-10 13:30:00,45.71,45.73,45.66,45.73,35109.0,38.464,38.4808,38.4219,38.4808,35109.0
2019-09-10 13:35:00,45.73,45.73,45.67,45.68,21394.0,38.4808,38.4808,38.4303,38.4387,21394.0
2019-09-10 13:40:00,45.68,45.71,45.65,45.68,37967.0,38.4387,38.464,38.4135,38.4387,37967.0
2019-09-10 13:45:00,45.68,45.73,45.65,45.66,38130.0,38.4387,38.4808,38.4135,38.4219,38130.0
2019-09-10 13:50:00,45.66,45.69,45.63,45.64,24674.0,38.4219,38.4471,38.3966,38.4051,24674.0
2019-09-10 13:55:00,45.64,45.66,45.61,45.64,31572.0,38.4051,38.4219,38.3798,38.4051,31572.0
2019-09-10 14:00:00,45.64,45.65,45.56,45.59,29559.0,38.4051,38.4135,38.3377,38.363,29559.0
2019-09-10 14:05:00,45.59,45.68,45.58,45.66,43574.0,38.363,38.4387,38.3546,38.4219,43574.0
2019-09-10 14:10:00,45.66,45.75,45.66,45.71,35314.0,38.4219,38.4976,38.4219,38.464,35314.0
2019-09-10 14:15:00,45.71,45.78,45.68,45.76,40455.0,38.464,38.5229,38.4387,38.506,40455.0
2019-09-10 14:20:00,45.77,45.84,45.76,45.82,28567.0,38.5145,38.5734,38.506,38.5565,28567.0
2019-09-10 14:25:00,45.82,45.85,45.78,45.82,42286.0,38.5565,38.5818,38.5229,38.5565,42286.0
2019-09-10 14:30:00,45.81,45.81,45.74,45.75,31543.0,38.5481,38.5481,38.4892,38.4976,31543.0
2019-09-10 14:35:00,45.75,45.75,45.68,45.72,40948.0,38.4976,38.4976,38.4387,38.4724,40948.0
2019-09-10 14:40:00,45.73,45.73,45.65,45.66,37691.0,38.4808,38.4808,38.4135,38.4219,37691.0
2019-09-10 14:45:00,45.66,45.69,45.61,45.62,41144.0,38.4219,38.4471,38.3798,38.3882,41144.0
2019-09-10 14:50:00,45.61,45.68,45.59,45.68,39848.0,38.3798,38.4387,38.363,38.4387,39848.0
2019-09-10 14:55:00,45.67,45.68,45.64,45.65,41130.0,38.4303,38.4387,38.4051,38.4135,41130.0
2019-09-10 15:00:00,45.66,45.74,45.65,45.73,74761.0,38.4219,38.4892,38.4135,38.4808,74761.0
2019-09-10 15:05:00,45.73,45.82,45.72,45.77,82629.0,38.4808,38.5565,38.4724,38.5145,82629.0
2019-09-10 15:10:00,45.76,45.76,45.7,45.71,71060.0,38.506,38.506,38.4555,38.464,71060.0
2019-09-10 15:15:00,45.71,45.73,45.61,45.63,66558.0,38.464,38.4808,38.3798,38.3966,66558.0
2019-09-10 15:20:00,45.62,45.62,45.52,45.58,112021.0,38.3882,38.3882,38.3041,38.3546,112021.0
2019-09-10 15:25:00,45.58,45.63,45.58,45.63,79415.0,38.3546,38.3966,38.3546,38.3966,79415.0
2019-09-10 15:30:00,45.63,45.7,45.62,45.7,112332.0,38.3966,38.4555,38.3882,38.4555,112332.0
2019-09-10 15:35:00,45.69,45.71,45.6,45.6,92344.0,38.4471,38.464,38.3714,38.3714,92344.0
2019-09-10 15:40:00,45.6,45.74,45.58,45.73,121448.0,38.3714,38.4892,38.3546,38.4808,121448.0
2019-09-10 15:45:00,45.73,45.73,45.6,45.62,83578.0,38.4808,38.4808,38.3714,38.3882,83578.0
2019-09-10 15:50:00,45.62,45.69,45.56,45.58,251217.0,38.3882,38.4471,38.3377,38.3546,251217.0
2019-09-10 15:55:00,45.59,45.8,45.58,45.77,602203.0,38.363,38.5397,38.3546,38.5145,602203.0
2019-09-11 09:30:00,45.96,45.96,45.34,45.34,46209.0,38.6743,38.6743,38.1526,38.1526,46209.0
2019-09-11 09:35:00,45.38,45.49,45.3,45.48,70122.0,38.1863,38.2788,38.119,38.2704,70122.0
2019-09-11 09:40:00,45.5,45.55,45.39,45.54,23124.0,38.2873,38.3293,38.1947,38.3209,23124.0
2019-09-11 09:45:00,45.57,45.78,45.57,45.67,16294.0,38.3462,38.5229,38.3462,38.4303,16294.0
2019-09-11 09:50:00,45.66,45.73,45.63,45.66,40053.0,38.4219,38.4808,38.3966,38.4219,40053.0
2019-09-11 09:55:00,45.64,45.64,45.47,45.54,31452.0,38.4051,38.4051,38.262,38.3209,31452.0
2019-09-11 10:00:00,45.56,45.61,45.49,45.55,35163.0,38.3377,38.3798,38.2788,38.3293,35163.0
2019-09-11 10:05:00,45.54,45.61,45.51,45.52,34152.0,38.3209,38.3798,38.2957,38.3041,34152.0
2019-09-11 10:10:00,45.52,45.64,45.51,45.62,22510.0,38.3041,38.4051,38.2957,38.3882,22510.0
2019-09-11 10:15:00,45.62,45.69,45.59,45.63,21515.0,38.3882,38.4471,38.363,38.3966,21515.0
2019-09-11 10:20:00,45.63,45.73,45.61,45.65,29894.0,38.3966,38.4808,38.3798,38.4135,29894.0
2019-09-11 10:25:00,45.66,45.69,45.63,45.67,19580.0,38.4219,38.4471,38.3966,38.4303,19580.0
2019-09-11 10:30:00,45.66,45.7,45.61,45.65,37913.0,38.4219,38.4555,38.3798,38.4135,37913.0
2019-09-11 10:35:00,45.66,45.7,45.63,45.65,23229.0,38.4219,38.4555,38.3966,38.4135,23229.0
2019-09-11 10:40:00,45.66,45.73,45.65,45.71,29778.0,38.4219,38.4808,38.4135,38.464,29778.0
2019-09-11 10:45:00,45.71,45.72,45.61,45.65,33834.0,38.464,38.4724,38.3798,38.4135,33834.0
2019-09-11 10:50:00,45.65,45.72,45.64,45.71,43153.0,38.4135,38.4724,38.4051,38.464,43153.0
2019-09-11 10:55:00,45.71,45.72,45.65,45.65,48282.0,38.464,38.4724,38.4135,38.4135,48282.0
2019-09-11 11:00:00,45.66,45.67,45.59,45.63,45438.0,38.4219,38.4303,38.363,38.3966,45438.0
2019-09-11 11:05:00,45.62,45.62,45.56,45.59,39469.0,38.3882,38.3882,38.3377,38.363,39469.0
2019-09-11 11:10:00,45.6,45.6,45.56,45.58,26707.0,38.3714,38.3714,38.3377,38.3546,26707.0
2019-09-11 11:15:00,45.58,45.63,45.57,45.62,25074.0,38.3546,38.3966,38.3462,38.3882,25074.0
2019-09-11 11:20:00,45.63,45.7,45.6,45.66,24915.0,38.3966,38.4555,38.3714,38.4219,24915.0
2019-09-11 11:25:00,45.68,45.77,45.66,45.77,42316.0,38.4387,38.5145,38.4219,38.5145,42316.0
2019-09-11 11:30:00,45.78,45.81,45.73,45.75,20310.0,38.5229,38.5481,38.4808,38.4976,20310.0
2019-09-11 11:35:00,45.76,45.77,45.61,45.62,14582.0,38.506,38.5145,38.3798,38.3882,14582.0
2019-09-11 11:40:00,45.62,45.68,45.57,45.67,35868.0,38.3882,38.4387,38.3462,38.4303,35868.0
2019-09-11 11:45:00,45.67,45.72,45.64,45.65,33342.0,38.4303,38.4724,38.4051,38.4135,33342.0
2019-09-11 11:50:00,45.66,45.68,45.63,45.66,25606.0,38.4219,38.4387,38.3966,38.4219,25606.0
2019-09-11 11:55:00,45.66,45.71,45.66,45.71,23178.0,38.4219,38.464,38.4219,38.464,23178.0
2019-09-11 12:00:00,45.71,45.85,45.71,45.82,44865.0,38.464,38.5818,38.464,38.5565,44865.0
2019-09-11 12:05:00,45.83,45.85,45.74,45.75,17205.0,38.5649,38.5818,38.4892,38.4976,17205.0
2019-09-11 12:10:00,45.76,45.76,45.67,45.68,22314.0,38.506,38.506,38.4303,38.4387,22314.0
2019-09-11 12:15:00,45.68,45.71,45.67,45.7,18209.0,38.4387,38.464,38.4303,38.4555,18209.0
2019-09-11 12:20:00,45.7,45.73,45.67,45.71,64227.0,38.4555,38.4808,38.4303,38.464,64227.0
2019-09-11 12:25:00,45.72,45.75,45.7,45.75,21156.0,38.4724,38.4976,38.4555,38.4976,21156.0
2019-09-11 12:30:00,45.75,45.75,45.71,45.72,29301.0,38.4976,38.4976,38.464,38.4724,29301.0
2019-09-11 12:35:00,45.72,45.77,45.71,45.75,32201.0,38.4724,38.5145,38.464,38.4976,32201.0
2019-09-11 12:40:00,45.75,45.78,45.73,45.78,17668.0,38.4976,38.5229,38.4808,38.5229,17668.0
2019-09-11 12:45:00,45.78,45.78,45.74,45.76,17967.0,38.5229,38.5229,38.4892,38.506,17967.0
2019-09-11 12:50:00,45.76,45.79,45.74,45.77,19323.0,38.506,38.5313,38.4892,38.5145,19323.0
2019-09-11 12:55:00,45.78,45.87,45.77,45.86,22787.0,38.5229,38.5986,38.5145,38.5902,22787.0
2019-09-11 13:00:00,45.87,45.89,45.84,45.87,15215.0,38.5986,38.6154,38.5734,38.5986,15215.0
2019-09-11 13:05:00,45.87,45.91,45.85,45.85,14596.0,38.5986,38.6323,38.5818,38.5818,14596.0
2019-09-11 13:10:00,45.85,45.91,45.83,45.91,11208.0,38.5818,38.6323,38.5649,38.6323,11208.0
2019-09-11 13:15:00,45.9,45.98,45.85,45.96,18628.0,38.6238,38.6912,38.5818,38.6743,18628.0
2019-09-11 13:20:00,45.97,46.01,45.95,46.0,38807.0,38.6827,38.7164,38.6659,38.708,38807.0
2019-09-11 13:25:00,46.0,46.02,45.98,46.0,13766.0,38.708,38.7248,38.6912,38.708,13766.0
2019-09-11 13:30:00,45.99,46.02,45.97,46.01,24487.0,38.6996,38.7248,38.6827,38.7164,24487.0
2019-09-11 13:35:00,46.0,46.09,45.99,46.07,14845.0,38.708,38.7837,38.6996,38.7669,14845.0
2019-09-11 13:40:00,46.06,46.13,46.05,46.06,14448.0,38.7585,38.8174,38.7501,38.7585,14448.0
2019-09-11 13:45:00,46.06,46.08,46.03,46.04,5628.0,38.7585,38.7753,38.7332,38.7417,5628.0
2019-09-11 13:50:00,46.04,46.05,45.98,46.0,12972.0,38.7417,38.7501,38.6912,38.708,12972.0
2019-09-11 13:55:00,46.0,46.02,45.98,46.0,18063.0,38.708,38.7248,38.6912,38.708,18063.0
2019-09-11 14:00:00,45.99,46.03,45.98,46.03,21037.0,38.6996,38.7332,38.6912,38.7332,21037.0
2019-09-11 14:05:00,46.03,46.04,45.98,46.0,30689.0,38.7332,38.7417,38.6912,38.708,30689.0
2019-09-11 14:10:00,45.99,46.01,45.97,46.0,15492.0,38.6996,38.7164,38.6827,38.708,15492.0
2019-09-11 14:15:00,45.99,46.08,45.99,46.07,12282.0,38.6996,38.7753,38.6996,38.7669,12282.0
2019-09-11 14:20:00,46.09,46.13,46.09,46.09,7951.0,38.7837,38.8174,38.7837,38.7837,7951.0
2019-09-11 14:25:00,46.09,46.12,46.05,46.05,10027.0,38.7837,38.809,38.7501,38.7501,10027.0
2019-09-11 14:30:00,46.06,46.09,46.04,46.08,13468.0,38.7585,38.7837,38.7417,38.7753,13468.0
2019-09-11 14:35:00,46.08,46.09,46.05,46.08,6771.0,38.7753,38.7837,38.7501,38.7753,6771.0
2019-09-11 14:40:00,46.07,46.08,46.05,46.07,9102.0,38.7669,38.7753,38.7501,38.7669,9102.0
2019-09-11 14:45:00,46.06,46.12,46.05,46.08,41385.0,38.7585,38.809,38.7501,38.7753,41385.0
2019-09-11 14:50:00,46.07,46.07,46.02,46.03,22208.0,38.7669,38.7669,38.7248,38.7332,22208.0
2019-09-11 14:55:00,46.04,46.07,46.03,46.05,8672.0,38.7417,38.7669,38.7332,38.7501,8672.0
2019-09-11 15:00:00,46.05,46.12,46.04,46.11,41040.0,38.7501,38.809,38.7417,38.8006,41040.0
2019-09-11 15:05:00,46.12,46.15,46.1,46.13,32229.0,38.809,38.8342,38.7921,38.8174,32229.0
2019-09-11 15:10:00,46.13,46.18,46.11,46.17,42635.0,38.8174,38.8595,38.8006,38.851,42635.0
2019-09-11 15:15:00,46.18,46.21,46.15,46.17,52434.0,38.8595,38.8847,38.8342,38.851,52434.0
2019-09-11 15:20:00,46.17,46.25,46.15,46.25,32350.0,38.851,38.9184,38.8342,38.9184,32350.0
2019-09-11 15:25:00,46.25,46.27,46.14,46.16,124956.0,38.9184,38.9352,38.8258,38.8426,124956.0
2019-09-11 15:30:00,46.17,46.27,46.17,46.26,32737.0,38.851,38.9352,38.851,38.9268,32737.0
2019-09-11 15:35:00,46.26,46.3,46.25,46.26,55688.0,38.9268,38.9604,38.9184,38.9268,55688.0
2019-09-11 15:40:00,46.25,46.28,46.23,46.26,47267.0,38.9184,38.9436,38.9015,38.9268,47267.0
2019-09-11 15:45:00,46.25,46.26,46.21,46.25,65606.0,38.9184,38.9268,38.8847,38.9184,65606.0
2019-09-11 15:50:00,46.25,46.35,46.25,46.32,116024.0,38.9184,39.0025,38.9184,38.9773,116024.0
2019-09-11 15:55:00,46.32,46.36,46.26,46.33,345779.0,38.9773,39.0109,38.9268,38.9857,345779.0
2019-09-12 09:30:00,46.13,46.22,45.86,45.86,57582.0,38.8174,38.8931,38.5902,38.5902,57582.0
2019-09-12 09:35:00,45.87,46.16,45.82,46.16,34183.0,38.5986,38.8426,38.5565,38.8426,34183.0
2019-09-12 09:40:00,46.19,46.4,46.19,46.36,18012.0,38.8679,39.0446,38.8679,39.0109,18012.0
2019-09-12 09:45:00,46.37,46.39,46.17,46.21,17757.0,39.0193,39.0362,38.851,38.8847,17757.0
2019-09-12 09:50:00,46.18,46.35,46.16,46.35,17200.0,38.8595,39.0025,38.8426,39.0025,17200.0
2019-09-12 09:55:00,46.36,46.44,46.35,46.38,31681.0,39.0109,39.0782,39.0025,39.0278,31681.0
2019-09-12 10:00:00,46.38,46.38,46.2,46.22,27280.0,39.0278,39.0278,38.8763,38.8931,27280.0
2019-09-12 10:05:00,46.22,46.25,46.13,46.25,16292.0,38.8931,38.9184,38.8174,38.9184,16292.0
2019-09-12 10:10:00,46.24,46.56,46.19,46.39,40163.0,38.9099,39.1792,38.8679,39.0362,40163.0
2019-09-12 10:15:00,46.39,46.42,46.22,46.24,40181.0,39.0362,39.0614,38.8931,38.9099,40181.0
2019-09-12 10:20:00,46.25,46.35,46.24,46.31,21666.0,38.9184,39.0025,38.9099,38.9689,21666.0
2019-09-12 10:25:00,46.31,46.35,46.26,46.26,20320.0,38.9689,39.0025,38.9268,38.9268,20320.0
2019-09-12 10:30:00,46.27,46.34,46.2,46.24,24458.0,38.9352,38.9941,38.8763,38.9099,24458.0
2019-09-12 10:35:00,46.24,46.26,46.15,46.25,17872.0,38.9099,38.9268,38.8342,38.9184,17872.0
2019-09-12 10:40:00,46.25,46.27,46.15,46.18,20832.0,38.9184,38.9352,38.8342,38.8595,20832.0
2019-09-12 10:45:00,46.18,46.2,46.08,46.11,18026.0,38.8595,38.8763,38.7753,38.8006,18026.0
2019-09-12 10:50:00,46.11,46.12,45.82,45.89,93919.0,38.8006,38.809,38.5565,38.6154,93919.0
2019-09-12 10:55:00,45.89,45.97,45.84,45.84,25355.0,38.6154,38.6827,38.5734,38.5734,25355.0
2019-09-12 11:00:00,45.82,45.84,45.72,45.84,20427.0,38.5565,38.5734,38.4724,38.5734,20427.0
2019-09-12 11:05:00,45.83,45.95,45.79,45.95,15208.0,38.5649,38.6659,38.5313,38.6659,15208.0
2019-09-12 11:10:00,45.95,45.98,45.87,45.92,12970.0,38.6659,38.6912,38.5986,38.6407,12970.0
2019-09-12 11:15:00,45.94,46.0,45.94,45.98,10484.0,38.6575,38.708,38.6575,38.6912,10484.0
2019-09-12 11:20:00,45.97,46.03,45.97,46.01,16869.0,38.6827,38.7332,38.6827,38.7164,16869.0
2019-09-12 11:25:00,46.01,46.04,45.95,46.01,17529.0,38.7164,38.7417,38.6659,38.7164,17529.0
2019-09-12 11:30:00,46.02,46.07,45.99,46.06,13869.0,38.7248,38.7669,38.6996,38.7585,13869.0
2019-09-12 11:35:00,46.06,46.09,46.03,46.09,11016.0,38.7585,38.7837,38.7332,38.7837,11016.0
2019-09-12 11:40:00,46.1,46.17,46.1,46.17,15628.0,38.7921,38.851,38.7921,38.851,15628.0
2019-09-12 11:45:00,46.19,46.2,46.13,46.17,10285.0,38.8679,38.8763,38.8174,38.851,10285.0
2019-09-12 11:50:00,46.17,46.17,46.06,46.06,22097.0,38.851,38.851,38.7585,38.7585,22097.0
2019-09-12 11:55:00,46.05,46.15,46.04,46.15,17080.0,38.7501,38.8342,38.7417,38.8342,17080.0
2019-09-12 12:00:00,46.15,46.22,46.15,46.21,16550.0,38.8342,38.8931,38.8342,38.8847,16550.0
2019-09-12 12:05:00,46.21,46.22,46.17,46.18,14802.0,38.8847,38.8931,38.851,38.8595,14802.0
2019-09-12 12:10:00,46.19,46.22,46.15,46.19,32074.0,38.8679,38.8931,38.8342,38.8679,32074.0
2019-09-12 12:15:00,46.2,46.26,46.15,46.25,15026.0,38.8763,38.9268,38.8342,38.9184,15026.0
2019-09-12 12:20:00,46.26,46.32,46.24,46.27,15400.0,38.9268,38.9773,38.9099,38.9352,15400.0
2019-09-12 12:25:00,46.27,46.29,46.23,46.24,13428.0,38.9352,38.952,38.9015,38.9099,13428.0
2019-09-12 12:30:00,46.24,46.27,46.21,46.27,10963.0,38.9099,38.9352,38.8847,38.9352,10963.0
2019-09-12 12:35:00,46.26,46.28,46.25,46.25,9764.0,38.9268,38.9436,38.9184,38.9184,9764.0
2019-09-12 12:40:00,46.25,46.29,46.24,46.28,17066.0,38.9184,38.952,38.9099,38.9436,17066.0
2019-09-12 12:45:00,46.28,46.3,46.27,46.29,18100.0,38.9436,38.9604,38.9352,38.952,18100.0
2019-09-12 12:50:00,46.29,46.31,46.27,46.29,9761.0,38.952,38.9689,38.9352,38.952,9761.0
2019-09-12 12:55:00,46.29,46.32,46.28,46.32,12857.0,38.952,38.9773,38.9436,38.9773,12857.0
2019-09-12 13:00:00,46.32,46.38,46.28,46.33,23001.0,38.9773,39.0278,38.9436,38.9857,23001.0
2019-09-12 13:05:00,46.33,46.37,46.26,46.28,16267.0,38.9857,39.0193,38.9268,38.9436,16267.0
2019-09-12 13:10:00,46.27,46.31,46.25,46.29,11984.0,38.9352,38.9689,38.9184,38.952,11984.0
2019-09-12 13:15:00,46.29,46.3,46.25,46.25,10221.0,38.952,38.9604,38.9184,38.9184,10221.0
2019-09-12 13:20:00,46.25,46.35,46.25,46.34,56031.0,38.9184,39.0025,38.9184,38.9941,56031.0
2019-09-12 13:25:00,46.34,46.35,46.29,46.34,23694.0,38.9941,39.0025,38.952,38.9941,23694.0
2019-09-12 13:30:00,46.34,46.39,46.31,46.38,13057.0,38.9941,39.0362,38.9689,39.0278,13057.0
2019-09-12 13:35:00,46.39,46.42,46.35,46.35,11216.0,39.0362,39.0614,39.0025,39.0025,11216.0
2019-09-12 13:40:00,46.35,46.36,46.3,46.33,13290.0,39.0025,39.0109,38.9604,38.9857,13290.0
2019-09-12 13:45:00,46.34,46.35,46.28,46.3,11065.0,38.9941,39.0025,38.9436,38.9604,11065.0
2019-09-12 13:50:00,46.3,46.38,46.3,46.38,10783.0,38.9604,39.0278,38.9604,39.0278,10783.0
2019-09-12 13:55:00,46.38,46.39,46.32,46.34,25699.0,39.0278,39.0362,38.9773,38.9941,25699.0
2019-09-12 14:00:00,46.34,46.35,46.26,46.29,17112.0,38.9941,39.0025,38.9268,38.952,17112.0
2019-09-12 14:05:00,46.3,46.31,46.27,46.3,10664.0,38.9604,38.9689,38.9352,38.9604,10664.0
2019-09-12 14:10:00,46.3,46.31,46.26,46.27,20369.0,38.9604,38.9689,38.9268,38.9352,20369.0
2019-09-12 14:15:00,46.27,46.31,46.26,46.28,12091.0,38.9352,38.9689,38.9268,38.9436,12091.0
2019-09-12 14:20:00,46.29,46.3,46.25,46.27,14023.0,38.952,38.9604,38.9184,38.9352,14023.0
2019-09-12 14:25:00,46.27,46.3,46.24,46.26,17519.0,38.9352,38.9604,38.9099,38.9268,17519.0
2019-09-12 14:30:00,46.26,46.29,46.24,46.26,28262.0,38.9268,38.952,38.9099,38.9268,28262.0
2019-09-12 14:35:00,46.26,46.32,46.26,46.31,15291.0,38.9268,38.9773,38.9268,38.9689,15291.0
2019-09-12 14:40:00,46.3,46.34,46.3,46.31,14344.0,38.9604,38.9941,38.9604,38.9689,14344.0
2019-09-12 14:45:00,46.31,46.34,46.3,46.32,16534.0,38.9689,38.9941,38.9604,38.9773,16534.0
2019-09-12 14:50:00,46.32,46.34,46.3,46.32,13388.0,38.9773,38.9941,38.9604,38.9773,13388.0
2019-09-12 14:55:00,46.32,46.32,46.25,46.26,17776.0,38.9773,38.9773,38.9184,38.9268,17776.0
2019-09-12 15:00:00,46.27,46.29,46.24,46.25,13700.0,38.9352,38.952,38.9099,38.9184,13700.0
2019-09-12 15:05:00,46.25,46.26,46.22,46.23,23114.0,38.9184,38.9268,38.8931,38.9015,23114.0
2019-09-12 15:10:00,46.23,46.25,46.22,46.22,18852.0,38.9015,38.9184,38.8931,38.8931,18852.0
2019-09-12 15:15:00,46.22,46.23,46.18,46.2,37023.0,38.8931,38.9015,38.8595,38.8763,37023.0
2019-09-12 15:20:00,46.2,46.27,46.19,46.26,56006.0,38.8763,38.9352,38.8679,38.9268,56006.0
2019-09-12 15:25:00,46.26,46.28,46.23,46.27,39602.0,38.9268,38.9436,38.9015,38.9352,39602.0
2019-09-12 15:30:00,46.27,46.32,46.23,46.28,58724.0,38.9352,38.9773,38.9015,38.9436,58724.0
2019-09-12 15:35:00,46.27,46.29,46.25,46.29,35820.0,38.9352,38.952,38.9184,38.952,35820.0
2019-09-12 15:40:00,46.29,46.32,46.25,46.31,70797.0,38.952,38.9773,38.9184,38.9689,70797.0
2019-09-12 15:45:00,46.31,46.34,46.29,46.32,74015.0,38.9689,38.9941,38.952,38.9773,74015.0
2019-09-12 15:50:00,46.33,46.35,46.29,46.34,104830.0,38.9857,39.0025,38.952,38.9941,104830.0
2019-09-12 15:55:00,46.34,46.35,46.26,46.32,225549.0,38.9941,39.0025,38.9268,38.9773,225549.0
2019-09-13 09:30:00,46.88,47.17,46.63,46.91,85789.0,39.4485,39.6925,39.2381,39.4737,85789.0
2019-09-13 09:35:00,46.94,47.01,46.86,46.94,23066.0,39.499,39.5579,39.4317,39.499,23066.0
2019-09-13 09:40:00,46.93,46.96,46.82,46.93,63579.0,39.4906,39.5158,39.398,39.4906,63579.0
2019-09-13 09:45:00,46.93,46.96,46.82,46.91,33087.0,39.4906,39.5158,39.398,39.4737,33087.0
2019-09-13 09:50:00,46.91,47.08,46.91,47.05,38209.0,39.4737,39.6168,39.4737,39.5915,38209.0
2019-09-13 09:55:00,47.06,47.09,46.8,46.87,32387.0,39.6,39.6252,39.3812,39.4401,32387.0
2019-09-13 10:00:00,46.85,46.85,46.72,46.75,22643.0,39.4232,39.4232,39.3139,39.3391,22643.0
2019-09-13 10:05:00,46.74,46.77,46.64,46.64,18382.0,39.3307,39.3559,39.2465,39.2465,18382.0
2019-09-13 10:10:00,46.62,46.67,46.58,46.62,11859.0,39.2297,39.2718,39.196,39.2297,11859.0
2019-09-13 10:15:00,46.62,46.74,46.62,46.73,17641.0,39.2297,39.3307,39.2297,39.3223,17641.0
2019-09-13 10:20:00,46.72,46.75,46.65,46.67,18870.0,39.3139,39.3391,39.255,39.2718,18870.0
2019-09-13 10:25:00,46.67,46.76,46.66,46.7,25941.0,39.2718,39.3475,39.2634,39.297,25941.0
2019-09-13 10:30:00,46.71,46.74,46.69,46.72,21018.0,39.3054,39.3307,39.2886,39.3139,21018.0
2019-09-13 10:35:00,46.73,46.75,46.65,46.66,19852.0,39.3223,39.3391,39.255,39.2634,19852.0
2019-09-13 10:40:00,46.66,46.72,46.65,46.7,15654.0,39.2634,39.3139,39.255,39.297,15654.0
2019-09-13 10:45:00,46.7,46.74,46.66,46.69,19494.0,39.297,39.3307,39.2634,39.2886,19494.0
2019-09-13 10:50:00,46.68,46.7,46.59,46.62,29031.0,39.2802,39.297,39.2045,39.2297,29031.0
2019-09-13 10:55:00,46.62,46.69,46.62,46.69,19469.0,39.2297,39.2886,39.2297,39.2886,19469.0
2019-09-13 11:00:00,46.69,46.74,46.67,46.72,25711.0,39.2886,39.3307,39.2718,39.3139,25711.0
2019-09-13 11:05:00,46.73,46.81,46.72,46.79,22954.0,39.3223,39.3896,39.3139,39.3728,22954.0
2019-09-13 11:10:00,46.79,46.82,46.76,46.81,10470.0,39.3728,39.398,39.3475,39.3896,10470.0
2019-09-13 11:15:00,46.82,46.89,46.8,46.88,22325.0,39.398,39.4569,39.3812,39.4485,22325.0
2019-09-13 11:20:00,46.87,46.9,46.84,46.88,18460.0,39.4401,39.4653,39.4148,39.4485,18460.0
2019-09-13 11:25:00,46.88,46.9,46.85,46.89,25587.0,39.4485,39.4653,39.4232,39.4569,25587.0
2019-09-13 11:30:00,46.9,46.91,46.87,46.88,18622.0,39.4653,39.4737,39.4401,39.4485,18622.0
2019-09-13 11:35:00,46.88,46.96,46.88,46.94,11832.0,39.4485,39.5158,39.4485,39.499,11832.0
2019-09-13 11:40:00,46.95,46.97,46.92,46.96,11348.0,39.5074,39.5242,39.4822,39.5158,11348.0
2019-09-13 11:45:00,46.96,46.98,46.91,46.96,18688.0,39.5158,39.5326,39.4737,39.5158,18688.0
2019-09-13 11:50:00,46.96,47.01,46.94,46.99,13636.0,39.5158,39.5579,39.499,39.5411,13636.0
2019-09-13 11:55:00,46.99,47.04,46.93,46.95,33388.0,39.5411,39.5831,39.4906,39.5074,33388.0
2019-09-13 12:00:00,46.96,46.99,46.92,46.99,16904.0,39.5158,39.5411,39.4822,39.5411,16904.0
2019-09-13 12:05:00,46.99,47.04,46.93,46.98,37048.0,39.5411,39.5831,39.4906,39.5326,37048.0
2019-09-13 12:10:00,46.98,47.0,46.94,46.98,13665.0,39.5326,39.5495,39.499,39.5326,13665.0
2019-09-13 12:15:00,46.98,46.99,46.93,46.94,10837.0,39.5326,39.5411,39.4906,39.499,10837.0
2019-09-13 12:20:00,46.94,46.94,46.88,46.9,25783.0,39.499,39.499,39.4485,39.4653,25783.0
2019-09-13 12:25:00,46.9,46.91,46.88,46.9,9645.0,39.4653,39.4737,39.4485,39.4653,9645.0
2019-09-13 12:30:00,46.91,46.94,46.9,46.94,16935.0,39.4737,39.499,39.4653,39.499,16935.0
2019-09-13 12:35:00,46.95,46.96,46.93,46.93,10306.0,39.5074,39.5158,39.4906,39.4906,10306.0
2019-09-13 12:40:00,46.94,46.96,46.92,46.94,11319.0,39.499,39.5158,39.4822,39.499,11319.0
2019-09-13 12:45:00,46.94,46.94,46.9,46.91,12253.0,39.499,39.499,39.4653,39.4737,12253.0
2019-09-13 12:50:00,46.92,46.99,46.91,46.97,22060.0,39.4822,39.5411,39.4737,39.5242,22060.0
2019-09-13 12:55:00,46.97,46.99,46.96,46.98,7755.0,39.5242,39.5411,39.5158,39.5326,7755.0
2019-09-13 13:00:00,46.98,46.98,46.93,46.96,16353.0,39.5326,39.5326,39.4906,39.5158,16353.0
2019-09-13 13:05:00,46.97,46.99,46.95,46.99,33219.0,39.5242,39.5411,39.5074,39.5411,33219.0
2019-09-13 13:10:00,47.0,47.08,46.99,47.02,30652.0,39.5495,39.6168,39.5411,39.5663,30652.0
2019-09-13 13:15:00,47.03,47.03,47.0,47.0,13750.0,39.5747,39.5747,39.5495,39.5495,13750.0
2019-09-13 13:20:00,47.0,47.01,46.98,46.99,10621.0,39.5495,39.5579,39.5326,39.5411,10621.0
2019-09-13 13:25:00,46.98,47.01,46.98,47.01,9204.0,39.5326,39.5579,39.5326,39.5579,9204.0
2019-09-13 13:30:00,47.0,47.02,46.96,46.97,28712.0,39.5495,39.5663,39.5158,39.5242,28712.0
2019-09-13 13:35:00,46.97,47.0,46.89,46.91,22180.0,39.5242,39.5495,39.4569,39.4737,22180.0
2019-09-13 13:40:00,46.91,46.92,46.88,46.89,15487.0,39.4737,39.4822,39.4485,39.4569,15487.0
2019-09-13 13:45:00,46.89,46.92,46.84,46.91,26640.0,39.4569,39.4822,39.4148,39.4737,26640.0
2019-09-13 13:50:00,46.92,46.98,46.91,46.97,28104.0,39.4822,39.5326,39.4737,39.5242,28104.0
2019-09-13 13:55:00,46.98,46.98,46.86,46.86,16619.0,39.5326,39.5326,39.4317,39.4317,16619.0
2019-09-13 14:00:00,46.86,46.9,46.86,46.9,12028.0,39.4317,39.4653,39.4317,39.4653,12028.0
2019-09-13 14:05:00,46.9,46.92,46.89,46.92,6062.0,39.4653,39.4822,39.4569,39.4822,6062.0
2019-09-13 14:10:00,46.92,46.93,46.9,46.91,10991.0,39.4822,39.4906,39.4653,39.4737,10991.0
2019-09-13 14:15:00,46.91,46.93,46.89,46.93,14195.0,39.4737,39.4906,39.4569,39.4906,14195.0
2019-09-13 14:20:00,46.94,46.96,46.93,46.93,6103.0,39.499,39.5158,39.4906,39.4906,6103.0
2019-09-13 14:25:00,46.94,46.96,46.92,46.96,17179.0,39.499,39.5158,39.4822,39.5158,17179.0
2019-09-13 14:30:00,46.96,46.99,46.93,46.98,22919.0,39.5158,39.5411,39.4906,39.5326,22919.0
2019-09-13 14:35:00,46.98,46.99,46.95,46.96,11733.0,39.5326,39.5411,39.5074,39.5158,11733.0
2019-09-13 14:40:00,46.97,46.97,46.93,46.95,16816.0,39.5242,39.5242,39.4906,39.5074,16816.0
2019-09-13 14:45:00,46.94,46.99,46.92,46.95,23636.0,39.499,39.5411,39.4822,39.5074,23636.0
2019-09-13 14:50:00,46.95,46.96,46.93,46.93,20707.0,39.5074,39.5158,39.4906,39.4906,20707.0
2019-09-13 14:55:00,46.94,46.98,46.94,46.96,12440.0,39.499,39.5326,39.499,39.5158,12440.0
2019-09-13 15:00:00,46.96,46.96,46.88,46.91,26602.0,39.5158,39.5158,39.4485,39.4737,26602.0
2019-09-13 15:05:00,46.91,46.92,46.81,46.83,27237.0,39.4737,39.4822,39.3896,39.4064,27237.0
2019-09-13 15:10:00,46.82,46.84,46.81,46.82,17253.0,39.398,39.4148,39.3896,39.398,17253.0
2019-09-13 15:15:00,46.82,46.82,46.72,46.75,32120.0,39.398,39.398,39.3139,39.3391,32120.0
2019-09-13 15:20:00,46.74,46.83,46.73,46.82,53627.0,39.3307,39.4064,39.3223,39.398,53627.0
2019-09-13 15:25:00,46.82,46.84,46.79,46.83,25611.0,39.398,39.4148,39.3728,39.4064,25611.0
2019-09-13 15:30:00,46.83,46.89,46.82,46.87,33587.0,39.4064,39.4569,39.398,39.4401,33587.0
2019-09-13 15:35:00,46.88,46.93,46.85,46.85,37277.0,39.4485,39.4906,39.4232,39.4232,37277.0
2019-09-13 15:40:00,46.85,46.88,46.82,46.88,51725.0,39.4232,39.4485,39.398,39.4485,51725.0
2019-09-13 15:45:00,46.87,46.92,46.84,46.89,45629.0,39.4401,39.4822,39.4148,39.4569,45629.0
2019-09-13 15:50:00,46.9,46.95,46.87,46.87,95285.0,39.4653,39.5074,39.4401,39.4401,95285.0
2019-09-13 15:55:00,46.88,46.92,46.83,46.9,213897.0,39.4485,39.4822,39.4064,39.4653,213897.0
2019-09-16 09:30:00,46.38,46.61,46.14,46.54,56081.0,39.0278,39.2213,38.8258,39.1624,56081.0
2019-09-16 09:35:00,46.49,46.55,46.25,46.32,22618.0,39.1203,39.1708,38.9184,38.9773,22618.0
2019-09-16 09:40:00,46.32,46.45,46.29,46.43,22134.0,38.9773,39.0867,38.952,39.0698,22134.0
2019-09-16 09:45:00,46.43,46.6,46.41,46.51,26323.0,39.0698,39.2129,39.053,39.1371,26323.0
2019-09-16 09:50:00,46.53,46.73,46.52,46.68,19553.0,39.154,39.3223,39.1456,39.2802,19553.0
2019-09-16 09:55:00,46.71,46.75,46.66,46.7,16895.0,39.3054,39.3391,39.2634,39.297,16895.0
2019-09-16 10:00:00,46.72,46.84,46.65,46.83,22272.0,39.3139,39.4148,39.255,39.4064,22272.0
2019-09-16 10:05:00,46.82,46.86,46.7,46.7,18926.0,39.398,39.4317,39.297,39.297,18926.0
2019-09-16 10:10:00,46.72,46.75,46.64,46.67,10114.0,39.3139,39.3391,39.2465,39.2718,10114.0
2019-09-16 10:15:00,46.69,46.79,46.69,46.77,10530.0,39.2886,39.3728,39.2886,39.3559,10530.0
2019-09-16 10:20:00,46.77,46.88,46.76,46.87,12426.0,39.3559,39.4485,39.3475,39.4401,12426.0
2019-09-16 10:25:00,46.86,46.91,46.77,46.78,22795.0,39.4317,39.4737,39.3559,39.3643,22795.0
2019-09-16 10:30:00,46.78,46.92,46.78,46.86,27005.0,39.3643,39.4822,39.3643,39.4317,27005.0
2019-09-16 10:35:00,46.86,46.88,46.81,46.81,16097.0,39.4317,39.4485,39.3896,39.3896,16097.0
2019-09-16 10:40:00,46.81,46.92,46.75,46.91,22168.0,39.3896,39.4822,39.3391,39.4737,22168.0
2019-09-16 10:45:00,46.92,46.94,46.84,46.84,15482.0,39.4822,39.499,39.4148,39.4148,15482.0
2019-09-16 10:50:00,46.84,46.93,46.84,46.85,13836.0,39.4148,39.4906,39.4148,39.4232,13836.0
2019-09-16 10:55:00,46.85,47.0,46.84,46.98,25038.0,39.4232,39.5495,39.4148,39.5326,25038.0
2019-09-16 11:00:00,46.99,46.99,46.89,46.9,15398.0,39.5411,39.5411,39.4569,39.4653,15398.0
2019-09-16 11:05:00,46.91,46.91,46.83,46.85,11967.0,39.4737,39.4737,39.4064,39.4232,11967.0
2019-09-16 11:10:00,46.88,46.93,46.87,46.89,11667.0,39.4485,39.4906,39.4401,39.4569,11667.0
2019-09-16 11:15:00,46.9,46.95,46.88,46.92,24297.0,39.4653,39.5074,39.4485,39.4822,24297.0
2019-09-16 11:20:00,46.92,46.96,46.9,46.91,33782.0,39.4822,39.5158,39.4653,39.4737,33782.0
2019-09-16 11:25:00,46.91,46.93,46.88,46.88,15176.0,39.4737,39.4906,39.4485,39.4485,15176.0
2019-09-16 11:30:00,46.88,46.88,46.78,46.79,13880.0,39.4485,39.4485,39.3643,39.3728,13880.0
2019-09-16 11:35:00,46.78,46.85,46.78,46.8,9964.0,39.3643,39.4232,39.3643,39.3812,9964.0
2019-09-16 11:40:00,46.79,46.79,46.73,46.78,18316.0,39.3728,39.3728,39.3223,39.3643,18316.0
2019-09-16 11:45:00,46.78,46.78,46.74,46.75,11478.0,39.3643,39.3643,39.3307,39.3391,11478.0
2019-09-16 11:50:00,46.75,46.83,46.72,46.8,13763.0,39.3391,39.4064,39.3139,39.3812,13763.0
2019-09-16 11:55:00,46.79,46.81,46.72,46.75,82276.0,39.3728,39.3896,39.3139,39.3391,82276.0
2019-09-16 12:00:00,46.76,46.85,46.75,46.81,16799.0,39.3475,39.4232,39.3391,39.3896,16799.0
2019-09-16 12:05:00,46.8,46.84,46.8,46.82,12423.0,39.3812,39.4148,39.3812,39.398,12423.0
2019-09-16 12:10:00,46.83,46.92,46.82,46.91,9854.0,39.4064,39.4822,39.398,39.4737,9854.0
2019-09-16 12:15:00,46.91,46.92,46.86,46.89,17072.0,39.4737,39.4822,39.4317,39.4569,17072.0
2019-09-16 12:20:00,46.88,46.9,46.86,46.9,10194.0,39.4485,39.4653,39.4317,39.4653,10194.0
2019-09-16 12:25:00,46.9,46.93,46.89,46.9,10682.0,39.4653,39.4906,39.4569,39.4653,10682.0
2019-09-16 12:30:00,46.9,46.96,46.89,46.95,10571.0,39.4653,39.5158,39.4569,39.5074,10571.0
2019-09-16 12:35:00,46.95,46.96,46.92,46.95,11844.0,39.5074,39.5158,39.4822,39.5074,11844.0
2019-09-16 12:40:00,46.96,46.97,46.9,46.91,15480.0,39.5158,39.5242,39.4653,39.4737,15480.0
2019-09-16 12:45:00,46.91,46.96,46.9,46.96,13000.0,39.4737,39.5158,39.4653,39.5158,13000.0
2019-09-16 12:50:00,46.96,46.97,46.92,46.93,19574.0,39.5158,39.5242,39.4822,39.4906,19574.0
2019-09-16 12:55:00,46.93,46.95,46.92,46.92,6754.0,39.4906,39.5074,39.4822,39.4822,6754.0
2019-09-16 13:00:00,46.92,46.92,46.9,46.91,11040.0,39.4822,39.4822,39.4653,39.4737,11040.0
2019-09-16 13:05:00,46.91,46.93,46.89,46.91,13506.0,39.4737,39.4906,39.4569,39.4737,13506.0
2019-09-16 13:10:00,46.92,46.93,46.88,46.89,15564.0,39.4822,39.4906,39.4485,39.4569,15564.0
2019-09-16 13:15:00,46.88,46.9,46.85,46.86,11301.0,39.4485,39.4653,39.4232,39.4317,11301.0
2019-09-16 13:20:00,46.85,46.87,46.8,46.8,13775.0,39.4232,39.4401,39.3812,39.3812,13775.0
2019-09-16 13:25:00,46.8,46.8,46.68,46.69,26828.0,39.3812,39.3812,39.2802,39.2886,26828.0
2019-09-16 13:30:00,46.7,46.72,46.66,46.68,19099.0,39.297,39.3139,39.2634,39.2802,19099.0
2019-09-16 13:35:00,46.68,46.7,46.65,46.66,29742.0,39.2802,39.297,39.255,39.2634,29742.0
2019-09-16 13:40:00,46.66,46.75,46.66,46.73,26544.0,39.2634,39.3391,39.2634,39.3223,26544.0
2019-09-16 13:45:00,46.73,46.74,46.64,46.65,16051.0,39.3223,39.3307,39.2465,39.255,16051.0
2019-09-16 13:50:00,46.65,46.67,46.63,46.64,12061.0,39.255,39.2718,39.2381,39.2465,12061.0
2019-09-16 13:55:00,46.63,46.68,46.62,46.65,13382.0,39.2381,39.2802,39.2297,39.255,13382.0
2019-09-16 14:00:00,46.65,46.67,46.63,46.64,15182.0,39.255,39.2718,39.2381,39.2465,15182.0
2019-09-16 14:05:00,46.64,46.66,46.62,46.66,17905.0,39.2465,39.2634,39.2297,39.2634,17905.0
2019-09-16 14:10:00,46.65,46.66,46.64,46.65,14988.0,39.255,39.2634,39.2465,39.255,14988.0
2019-09-16 14:15:00,46.65,46.74,46.64,46.73,32333.0,39.255,39.3307,39.2465,39.3223,32333.0
2019-09-16 14:20:00,46.73,46.76,46.72,46.75,92738.0,39.3223,39.3475,39.3139,39.3391,92738.0
2019-09-16 14:25:00,46.75,46.81,46.74,46.78,17212.0,39.3391,39.3896,39.3307,39.3643,17212.0
2019-09-16 14:30:00,46.77,46.77,46.7,46.7,18800.0,39.3559,39.3559,39.297,39.297,18800.0
2019-09-16 14:35:00,46.7,46.71,46.68,46.7,9299.0,39.297,39.3054,39.2802,39.297,9299.0
2019-09-16 14:40:00,46.7,46.73,46.67,46.71,18790.0,39.297,39.3223,39.2718,39.3054,18790.0
2019-09-16 14:45:00,46.71,46.73,46.69,46.72,12642.0,39.3054,39.3223,39.2886,39.3139,12642.0
2019-09-16 14:50:00,46.71,46.72,46.7,46.71,7719.0,39.3054,39.3139,39.297,39.3054,7719.0
2019-09-16 14:55:00,46.71,46.71,46.68,46.68,18530.0,39.3054,39.3054,39.2802,39.2802,18530.0
2019-09-16 15:00:00,46.69,46.7,46.64,46.65,22466.0,39.2886,39.297,39.2465,39.255,22466.0
2019-09-16 15:05:00,46.65,46.65,46.61,46.62,14649.0,39.255,39.255,39.2213,39.2297,14649.0
2019-09-16 15:10:00,46.62,46.68,46.61,46.67,51355.0,39.2297,39.2802,39.2213,39.2718,51355.0
2019-09-16 15:15:00,46.66,46.67,46.62,46.63,26450.0,39.2634,39.2718,39.2297,39.2381,26450.0
2019-09-16 15:20:00,46.63,46.63,46.58,46.59,43872.0,39.2381,39.2381,39.196,39.2045,43872.0
2019-09-16 15:25:00,46.58,46.62,46.57,46.59,41649.0,39.196,39.2297,39.1876,39.2045,41649.0
2019-09-16 15:30:00,46.59,46.63,46.57,46.63,38076.0,39.2045,39.2381,39.1876,39.2381,38076.0
2019-09-16 15:35:00,46.62,46.63,46.58,46.61,70501.0,39.2297,39.2381,39.196,39.2213,70501.0
2019-09-16 15:40:00,46.61,46.69,46.61,46.69,34625.0,39.2213,39.2886,39.2213,39.2886,34625.0
2019-09-16 15:45:00,46.69,46.7,46.65,46.66,48937.0,39.2886,39.297,39.255,39.2634,48937.0
2019-09-16 15:50:00,46.66,46.75,46.66,46.75,88445.0,39.2634,39.3391,39.2634,39.3391,88445.0
2019-09-16 15:55:00,46.75,46.84,46.73,46.74,284162.0,39.3391,39.4148,39.3223,39.3307,284162.0
2019-09-17 09:30:00,45.43,46.11,45.36,45.99,205356.0,38.2283,38.8006,38.1694,38.6996,205356.0
2019-09-17 09:35:00,46.1,46.25,45.96,46.11,47309.0,38.7921,38.9184,38.6743,38.8006,47309.0
2019-09-17 09:40:00,46.13,46.14,45.94,46.07,68769.0,38.8174,38.8258,38.6575,38.7669,68769.0
2019-09-17 09:45:00,46.04,46.06,45.93,46.02,76643.0,38.7417,38.7585,38.6491,38.7248,76643.0
2019-09-17 09:50:00,46.03,46.09,45.89,45.93,65526.0,38.7332,38.7837,38.6154,38.6491,65526.0
2019-09-17 09:55:00,45.93,46.0,45.88,45.91,70450.0,38.6491,38.708,38.607,38.6323,70450.0
2019-09-17 10:00:00,45.91,45.97,45.86,45.93,73498.0,38.6323,38.6827,38.5902,38.6491,73498.0
2019-09-17 10:05:00,45.92,45.98,45.83,45.89,64234.0,38.6407,38.6912,38.5649,38.6154,64234.0
2019-09-17 10:10:00,45.89,45.97,45.83,45.88,65479.0,38.6154,38.6827,38.5649,38.607,65479.0
2019-09-17 10:15:00,45.86,45.98,45.85,45.95,44573.0,38.5902,38.6912,38.5818,38.6659,44573.0
2019-09-17 10:20:00,45.95,45.96,45.74,45.77,41434.0,38.6659,38.6743,38.4892,38.5145,41434.0
2019-09-17 10:25:00,45.78,45.88,45.67,45.67,70603.0,38.5229,38.607,38.4303,38.4303,70603.0
2019-09-17 10:30:00,45.67,45.75,45.62,45.7,78583.0,38.4303,38.4976,38.3882,38.4555,78583.0
2019-09-17 10:35:00,45.69,45.87,45.68,45.87,29169.0,38.4471,38.5986,38.4387,38.5986,29169.0
2019-09-17 10:40:00,45.87,45.88,45.78,45.79,42046.0,38.5986,38.607,38.5229,38.5313,42046.0
2019-09-17 10:45:00,45.79,45.8,45.69,45.8,52692.0,38.5313,38.5397,38.4471,38.5397,52692.0
2019-09-17 10:50:00,45.8,45.84,45.67,45.71,37782.0,38.5397,38.5734,38.4303,38.464,37782.0
2019-09-17 10:55:00,45.71,45.74,45.52,45.52,51387.0,38.464,38.4892,38.3041,38.3041,51387.0
2019-09-17 11:00:00,45.53,45.69,45.49,45.62,43149.0,38.3125,38.4471,38.2788,38.3882,43149.0
2019-09-17 11:05:00,45.62,45.65,45.51,45.58,33827.0,38.3882,38.4135,38.2957,38.3546,33827.0
2019-09-17 11:10:00,45.57,45.63,45.53,45.55,32515.0,38.3462,38.3966,38.3125,38.3293,32515.0
2019-09-17 11:15:00,45.55,45.65,45.45,45.45,38611.0,38.3293,38.4135,38.2452,38.2452,38611.0
2019-09-17 11:20:00,45.46,45.58,45.42,45.57,58039.0,38.2536,38.3546,38.2199,38.3462,58039.0
2019-09-17 11:25:00,45.58,45.66,45.55,45.6,55387.0,38.3546,38.4219,38.3293,38.3714,55387.0
2019-09-17 11:30:00,45.61,45.67,45.56,45.62,42519.0,38.3798,38.4303,38.3377,38.3882,42519.0
2019-09-17 11:35:00,45.61,45.69,45.6,45.68,34969.0,38.3798,38.4471,38.3714,38.4387,34969.0
2019-09-17 11:40:00,45.67,45.75,45.65,45.73,44279.0,38.4303,38.4976,38.4135,38.4808,44279.0
2019-09-17 11:45:00,45.73,45.73,45.63,45.64,44374.0,38.4808,38.4808,38.3966,38.4051,44374.0
2019-09-17 11:50:00,45.64,45.69,45.63,45.66,24495.0,38.4051,38.4471,38.3966,38.4219,24495.0
2019-09-17 11:55:00,45.65,45.7,45.64,45.69,30602.0,38.4135,38.4555,38.4051,38.4471,30602.0
2019-09-17 12:00:00,45.7,45.74,45.69,45.71,21069.0,38.4555,38.4892,38.4471,38.464,21069.0
2019-09-17 12:05:00,45.72,45.73,45.62,45.64,30428.0,38.4724,38.4808,38.3882,38.4051,30428.0
2019-09-17 12:10:00,45.64,45.68,45.63,45.64,45404.0,38.4051,38.4387,38.3966,38.4051,45404.0
2019-09-17 12:15:00,45.65,45.68,45.62,45.65,19345.0,38.4135,38.4387,38.3882,38.4135,19345.0
2019-09-17 12:20:00,45.66,45.68,45.64,45.67,18270.0,38.4219,38.4387,38.4051,38.4303,18270.0
2019-09-17 12:25:00,45.67,45.68,45.65,45.68,16410.0,38.4303,38.4387,38.4135,38.4387,16410.0
2019-09-17 12:30:00,45.68,45.7,45.67,45.68,33714.0,38.4387,38.4555,38.4303,38.4387,33714.0
2019-09-17 12:35:00,45.69,45.69,45.63,45.65,16524.0,38.4471,38.4471,38.3966,38.4135,16524.0
2019-09-17 12:40:00,45.66,45.68,45.63,45.66,100049.0,38.4219,38.4387,38.3966,38.4219,100049.0
2019-09-17 12:45:00,45.67,45.68,45.63,45.68,16352.0,38.4303,38.4387,38.3966,38.4387,16352.0
2019-09-17 12:50:00,45.68,45.7,45.66,45.69,19086.0,38.4387,38.4555,38.4219,38.4471,19086.0
2019-09-17 12:55:00,45.69,45.73,45.68,45.7,45250.0,38.4471,38.4808,38.4387,38.4555,45250.0
2019-09-17 13:00:00,45.7,45.71,45.69,45.7,43868.0,38.4555,38.464,38.4471,38.4555,43868.0
2019-09-17 13:05:00,45.7,45.71,45.68,45.7,26195.0,38.4555,38.464,38.4387,38.4555,26195.0
2019-09-17 13:10:00,45.7,45.74,45.69,45.7,26678.0,38.4555,38.4892,38.4471,38.4555,26678.0
2019-09-17 13:15:00,45.71,45.8,45.7,45.79,34646.0,38.464,38.5397,38.4555,38.5313,34646.0
2019-09-17 13:20:00,45.79,45.82,45.76,45.79,35751.0,38.5313,38.5565,38.506,38.5313,35751.0
2019-09-17 13:25:00,45.79,45.81,45.77,45.79,40670.0,38.5313,38.5481,38.5145,38.5313,40670.0
2019-09-17 13:30:00,45.79,45.81,45.75,45.8,44621.0,38.5313,38.5481,38.4976,38.5397,44621.0
2019-09-17 13:35:00,45.8,45.82,45.78,45.79,27994.0,38.5397,38.5565,38.5229,38.5313,27994.0
2019-09-17 13:40:00,45.79,45.81,45.77,45.79,24960.0,38.5313,38.5481,38.5145,38.5313,24960.0
2019-09-17 13:45:00,45.78,45.85,45.78,45.83,27575.0,38.5229,38.5818,38.5229,38.5649,27575.0
2019-09-17 13:50:00,45.84,45.9,45.82,45.9,34027.0,38.5734,38.6238,38.5565,38.6238,34027.0
2019-09-17 13:55:00,45.9,46.06,45.9,46.01,35023.0,38.6238,38.7585,38.6238,38.7164,35023.0
2019-09-17 14:00:00,46.01,46.12,46.01,46.08,32907.0,38.7164,38.809,38.7164,38.7753,32907.0
2019-09-17 14:05:00,46.09,46.13,46.05,46.08,29074.0,38.7837,38.8174,38.7501,38.7753,29074.0
2019-09-17 14:10:00,46.09,46.11,46.02,46.03,19733.0,38.7837,38.8006,38.7248,38.7332,19733.0
2019-09-17 14:15:00,46.03,46.07,46.03,46.07,15957.0,38.7332,38.7669,38.7332,38.7669,15957.0
2019-09-17 14:20:00,46.07,46.07,45.98,46.02,36645.0,38.7669,38.7669,38.6912,38.7248,36645.0
2019-09-17 14:25:00,46.04,46.09,46.03,46.09,9574.0,38.7417,38.7837,38.7332,38.7837,9574.0
2019-09-17 14:30:00,46.09,46.11,46.08,46.1,28265.0,38.7837,38.8006,38.7753,38.7921,28265.0
2019-09-17 14:35:00,46.11,46.17,46.09,46.17,18820.0,38.8006,38.851,38.7837,38.851,18820.0
2019-09-17 14:40:00,46.17,46.25,46.17,46.23,15877.0,38.851,38.9184,38.851,38.9015,15877.0
2019-09-17 14:45:00,46.22,46.24,46.17,46.19,19946.0,38.8931,38.9099,38.851,38.8679,19946.0
2019-09-17 14:50:00,46.2,46.22,46.19,46.19,20297.0,38.8763,38.8931,38.8679,38.8679,20297.0
2019-09-17 14:55:00,46.2,46.2,46.12,46.15,40204.0,38.8763,38.8763,38.809,38.8342,40204.0
2019-09-17 15:00:00,46.15,46.16,46.12,46.15,29941.0,38.8342,38.8426,38.809,38.8342,29941.0
2019-09-17 15:05:00,46.16,46.19,46.14,46.16,23603.0,38.8426,38.8679,38.8258,38.8426,23603.0
2019-09-17 15:10:00,46.17,46.17,46.14,46.14,25657.0,38.851,38.851,38.8258,38.8258,25657.0
2019-09-17 15:15:00,46.15,46.17,46.11,46.12,31491.0,38.8342,38.851,38.8006,38.809,31491.0
2019-09-17 15:20:00,46.12,46.15,46.09,46.12,36399.0,38.809,38.8342,38.7837,38.809,36399.0
2019-09-17 15:25:00,46.12,46.17,46.11,46.17,28896.0,38.809,38.851,38.8006,38.851,28896.0
2019-09-17 15:30:00,46.17,46.23,46.16,46.21,41381.0,38.851,38.9015,38.8426,38.8847,41381.0
2019-09-17 15:35:00,46.2,46.22,46.17,46.21,66079.0,38.8763,38.8931,38.851,38.8847,66079.0
2019-09-17 15:40:00,46.21,46.25,46.19,46.25,49263.0,38.8847,38.9184,38.8679,38.9184,49263.0
2019-09-17 15:45:00,46.25,46.28,46.24,46.26,71649.0,38.9184,38.9436,38.9099,38.9268,71649.0
2019-09-17 15:50:00,46.26,46.27,46.21,46.26,130091.0,38.9268,38.9352,38.8847,38.9268,130091.0
2019-09-17 15:55:00,46.25,46.37,46.25,46.33,301584.0,38.9184,39.0193,38.9184,38.9857,301584.0
2019-09-18 09:30:00,46.37,46.37,45.93,45.93,85109.0,39.0193,39.0193,38.6491,38.6491,85109.0
2019-09-18 09:35:00,45.95,46.23,45.95,46.21,24650.0,38.6659,38.9015,38.6659,38.8847,24650.0
2019-09-18 09:40:00,46.21,46.21,46.08,46.12,22508.0,38.8847,38.8847,38.7753,38.809,22508.0
2019-09-18 09:45:00,46.12,46.29,46.09,46.2,65688.0,38.809,38.952,38.7837,38.8763,65688.0
2019-09-18 09:50:00,46.19,46.27,46.18,46.25,38479.0,38.8679,38.9352,38.8595,38.9184,38479.0
2019-09-18 09:55:00,46.27,46.44,46.24,46.41,47847.0,38.9352,39.0782,38.9099,39.053,47847.0
2019-09-18 10:00:00,46.4,46.49,46.39,46.45,20919.0,39.0446,39.1203,39.0362,39.0867,20919.0
2019-09-18 10:05:00,46.44,46.48,46.41,46.44,22397.0,39.0782,39.1119,39.053,39.0782,22397.0
2019-09-18 10:10:00,46.44,46.48,46.4,46.42,27421.0,39.0782,39.1119,39.0446,39.0614,27421.0
2019-09-18 10:15:00,46.45,46.51,46.42,46.45,25671.0,39.0867,39.1371,39.0614,39.0867,25671.0
2019-09-18 10:20:00,46.44,46.46,46.41,46.45,19726.0,39.0782,39.0951,39.053,39.0867,19726.0
2019-09-18 10:25:00,46.44,46.5,46.39,46.49,51319.0,39.0782,39.1287,39.0362,39.1203,51319.0
2019-09-18 10:30:00,46.48,46.64,46.48,46.59,15978.0,39.1119,39.2465,39.1119,39.2045,15978.0
2019-09-18 10:35:00,46.59,46.66,46.56,46.61,12829.0,39.2045,39.2634,39.1792,39.2213,12829.0
2019-09-18 10:40:00,46.6,46.63,46.59,46.6,11993.0,39.2129,39.2381,39.2045,39.2129,11993.0
2019-09-18 10:45:00,46.6,46.64,46.59,46.61,18413.0,39.2129,39.2465,39.2045,39.2213,18413.0
2019-09-18 10:50:00,46.61,46.62,46.49,46.49,20294.0,39.2213,39.2297,39.1203,39.1203,20294.0
2019-09-18 10:55:00,46.49,46.56,46.48,46.51,23969.0,39.1203,39.1792,39.1119,39.1371,23969.0
2019-09-18 11:00:00,46.53,46.59,46.52,46.57,9473.0,39.154,39.2045,39.1456,39.1876,9473.0
2019-09-18 11:05:00,46.58,46.58,46.54,46.56,70527.0,39.196,39.196,39.1624,39.1792,70527.0
2019-09-18 11:10:00,46.55,46.56,46.46,46.47,28587.0,39.1708,39.1792,39.0951,39.1035,28587.0
2019-09-18 11:15:00,46.47,46.47,46.4,46.41,19927.0,39.1035,39.1035,39.0446,39.053,19927.0
2019-09-18 11:20:00,46.4,46.48,46.39,46.48,20721.0,39.0446,39.1119,39.0362,39.1119,20721.0
2019-09-18 11:25:00,46.48,46.48,46.4,46.42,30269.0,39.1119,39.1119,39.0446,39.0614,30269.0
2019-09-18 11:30:00,46.43,46.47,46.4,46.4,21007.0,39.0698,39.1035,39.0446,39.0446,21007.0
2019-09-18 11:35:00,46.4,46.42,46.31,46.32,15551.0,39.0446,39.0614,38.9689,38.9773,15551.0
2019-09-18 11:40:00,46.32,46.32,46.2,46.2,31403.0,38.9773,38.9773,38.8763,38.8763,31403.0
2019-09-18 11:45:00,46.19,46.19,46.14,46.14,53903.0,38.8679,38.8679,38.8258,38.8258,53903.0
2019-09-18 11:50:00,46.15,46.22,46.14,46.18,53882.0,38.8342,38.8931,38.8258,38.8595,53882.0
2019-09-18 11:55:00,46.18,46.29,46.17,46.27,73110.0,38.8595,38.952,38.851,38.9352,73110.0
2019-09-18 12:00:00,46.28,46.3,46.23,46.26,12693.0,38.9436,38.9604,38.9015,38.9268,12693.0
2019-09-18 12:05:00,46.27,46.31,46.26,46.28,12387.0,38.9352,38.9689,38.9268,38.9436,12387.0
2019-09-18 12:10:00,46.28,46.29,46.23,46.24,9364.0,38.9436,38.952,38.9015,38.9099,9364.0
2019-09-18 12:15:00,46.25,46.28,46.24,46.28,10654.0,38.9184,38.9436,38.9099,38.9436,10654.0
2019-09-18 12:20:00,46.29,46.41,46.29,46.3,21741.0,38.952,39.053,38.952,38.9604,21741.0
2019-09-18 12:25:00,46.32,46.36,46.29,46.35,19962.0,38.9773,39.0109,38.952,39.0025,19962.0
2019-09-18 12:30:00,46.35,46.42,46.35,46.4,33376.0,39.0025,39.0614,39.0025,39.0446,33376.0
2019-09-18 12:35:00,46.4,46.46,46.4,46.41,21972.0,39.0446,39.0951,39.0446,39.053,21972.0
2019-09-18 12:40:00,46.41,46.46,46.41,46.43,20729.0,39.053,39.0951,39.053,39.0698,20729.0
2019-09-18 12:45:00,46.44,46.45,46.43,46.45,16007.0,39.0782,39.0867,39.0698,39.0867,16007.0
2019-09-18 12:50:00,46.44,46.46,46.42,46.43,20130.0,39.0782,39.0951,39.0614,39.0698,20130.0
2019-09-18 12:55:00,46.42,46.47,46.41,46.44,21891.0,39.0614,39.1035,39.053,39.0782,21891.0
2019-09-18 13:00:00,46.44,46.47,46.4,46.46,21953.0,39.0782,39.1035,39.0446,39.0951,21953.0
2019-09-18 13:05:00,46.47,46.47,46.41,46.44,23728.0,39.1035,39.1035,39.053,39.0782,23728.0
2019-09-18 13:10:00,46.44,46.45,46.4,46.42,21211.0,39.0782,39.0867,39.0446,39.0614,21211.0
2019-09-18 13:15:00,46.42,46.43,46.38,46.39,18538.0,39.0614,39.0698,39.0278,39.0362,18538.0
2019-09-18 13:20:00,46.38,46.39,46.36,46.37,21020.0,39.0278,39.0362,39.0109,39.0193,21020.0
2019-09-18 13:25:00,46.37,46.4,46.35,46.36,47700.0,39.0193,39.0446,39.0025,39.0109,47700.0
2019-09-18 13:30:00,46.35,46.38,46.27,46.3,29745.0,39.0025,39.0278,38.9352,38.9604,29745.0
2019-09-18 13:35:00,46.3,46.34,46.3,46.33,29635.0,38.9604,38.9941,38.9604,38.9857,29635.0
2019-09-18 13:40:00,46.33,46.47,46.32,46.42,44122.0,38.9857,39.1035,38.9773,39.0614,44122.0
2019-09-18 13:45:00,46.43,46.47,46.4,46.4,34490.0,39.0698,39.1035,39.0446,39.0446,34490.0
2019-09-18 13:50:00,46.4,46.46,46.4,46.45,25667.0,39.0446,39.0951,39.0446,39.0867,25667.0
2019-09-18 13:55:00,46.45,46.46,46.38,46.38,31516.0,39.0867,39.0951,39.0278,39.0278,31516.0
2019-09-18 14:00:00,46.38,46.58,46.28,46.51,53120.0,39.0278,39.196,38.9436,39.1371,53120.0
2019-09-18 14:05:00,46.51,46.64,46.49,46.52,30513.0,39.1371,39.2465,39.1203,39.1456,30513.0
2019-09-18 14:10:00,46.53,46.53,46.39,46.42,24096.0,39.154,39.154,39.0362,39.0614,24096.0
2019-09-18 14:15:00,46.44,46.56,46.38,46.51,36984.0,39.0782,39.1792,39.0278,39.1371,36984.0
2019-09-18 14:20:00,46.52,46.67,46.52,46.65,50830.0,39.1456,39.2718,39.1456,39.255,50830.0
2019-09-18 14:25:00,46.65,46.72,46.61,46.65,31153.0,39.255,39.3139,39.2213,39.255,31153.0
2019-09-18 14:30:00,46.65,46.65,46.51,46.57,32187.0,39.255,39.255,39.1371,39.1876,32187.0
2019-09-18 14:35:00,46.56,46.62,46.49,46.58,34650.0,39.1792,39.2297,39.1203,39.196,34650.0
2019-09-18 14:40:00,46.59,46.8,46.58,46.8,45213.0,39.2045,39.3812,39.196,39.3812,45213.0
2019-09-18 14:45:00,46.81,46.86,46.72,46.84,51003.0,39.3896,39.4317,39.3139,39.4148,51003.0
2019-09-18 14:50:00,46.85,47.12,46.83,47.02,226230.0,39.4232,39.6504,39.4064,39.5663,226230.0
2019-09-18 14:55:00,47.02,47.14,46.84,46.88,73994.0,39.5663,39.6673,39.4148,39.4485,73994.0
2019-09-18 15:00:00,46.9,46.92,46.81,46.85,54722.0,39.4653,39.4822,39.3896,39.4232,54722.0
2019-09-18 15:05:00,46.85,47.0,46.81,46.95,54017.0,39.4232,39.5495,39.3896,39.5074,54017.0
2019-09-18 15:10:00,46.95,47.09,46.95,47.06,84585.0,39.5074,39.6252,39.5074,39.6,84585.0
2019-09-18 15:15:00,47.06,47.11,47.0,47.08,67188.0,39.6,39.642,39.5495,39.6168,67188.0
2019-09-18 15:20:00,47.1,47.1,46.96,46.99,50137.0,39.6336,39.6336,39.5158,39.5411,50137.0
2019-09-18 15:25:00,47.0,47.05,46.98,47.05,47062.0,39.5495,39.5915,39.5326,39.5915,47062.0
2019-09-18 15:30:00,47.05,47.24,47.04,47.2,120752.0,39.5915,39.7514,39.5831,39.7178,120752.0
2019-09-18 15:35:00,47.19,47.21,47.12,47.15,77290.0,39.7094,39.7262,39.6504,39.6757,77290.0
2019-09-18 15:40:00,47.14,47.15,47.06,47.1,107951.0,39.6673,39.6757,39.6,39.6336,107951.0
2019-09-18 15:45:00,47.1,47.13,47.03,47.07,80472.0,39.6336,39.6589,39.5747,39.6084,80472.0
2019-09-18 15:50:00,47.07,47.11,46.99,47.01,154049.0,39.6084,39.642,39.5411,39.5579,154049.0
2019-09-18 15:55:00,47.01,47.06,46.97,47.0,333172.0,39.5579,39.6,39.5242,39.5495,333172.0
2019-09-19 09:30:00,46.95,47.06,46.74,46.94,57187.0,39.5074,39.6,39.3307,39.499,57187.0
2019-09-19 09:35:00,46.98,46.98,46.74,46.84,15405.0,39.5326,39.5326,39.3307,39.4148,15405.0
2019-09-19 09:40:00,46.8,46.83,46.64,46.83,12832.0,39.3812,39.4064,39.2465,39.4064,12832.0
2019-09-19 09:45:00,46.83,46.99,46.79,46.97,18906.0,39.4064,39.5411,39.3728,39.5242,18906.0
2019-09-19 09:50:00,46.97,46.99,46.9,46.99,22535.0,39.5242,39.5411,39.4653,39.5411,22535.0
2019-09-19 09:55:00,46.99,47.02,46.91,46.96,25964.0,39.5411,39.5663,39.4737,39.5158,25964.0
2019-09-19 10:00:00,46.96,47.02,46.93,46.99,24158.0,39.5158,39.5663,39.4906,39.5411,24158.0
2019-09-19 10:05:00,46.99,47.06,46.95,47.06,25983.0,39.5411,39.6,39.5074,39.6,25983.0
2019-09-19 10:10:00,47.05,47.11,47.05,47.11,22413.0,39.5915,39.642,39.5915,39.642,22413.0
2019-09-19 10:15:00,47.1,47.2,47.08,47.19,24835.0,39.6336,39.7178,39.6168,39.7094,24835.0
2019-09-19 10:20:00,47.2,47.2,47.13,47.19,27586.0,39.7178,39.7178,39.6589,39.7094,27586.0
2019-09-19 10:25:00,47.19,47.25,47.14,47.17,34706.0,39.7094,39.7598,39.6673,39.6925,34706.0
2019-09-19 10:30:00,47.18,47.23,47.17,47.23,23059.0,39.7009,39.743,39.6925,39.743,23059.0
2019-09-19 10:35:00,47.23,47.25,47.15,47.18,19797.0,39.743,39.7598,39.6757,39.7009,19797.0
2019-09-19 10:40:00,47.17,47.22,47.17,47.21,14921.0,39.6925,39.7346,39.6925,39.7262,14921.0
2019-09-19 10:45:00,47.21,47.26,47.2,47.26,11577.0,39.7262,39.7683,39.7178,39.7683,11577.0
2019-09-19 10:50:00,47.25,47.26,47.2,47.2,13789.0,39.7598,39.7683,39.7178,39.7178,13789.0
2019-09-19 10:55:00,47.2,47.22,47.16,47.16,22077.0,39.7178,39.7346,39.6841,39.6841,22077.0
2019-09-19 11:00:00,47.16,47.22,47.13,47.21,17590.0,39.6841,39.7346,39.6589,39.7262,17590.0
2019-09-19 11:05:00,47.22,47.33,47.21,47.33,19597.0,39.7346,39.8272,39.7262,39.8272,19597.0
2019-09-19 11:10:00,47.34,47.36,47.31,47.36,30246.0,39.8356,39.8524,39.8103,39.8524,30246.0
2019-09-19 11:15:00,47.36,47.43,47.35,47.38,18428.0,39.8524,39.9113,39.844,39.8692,18428.0
2019-09-19 11:20:00,47.37,47.45,47.37,47.4,53904.0,39.8608,39.9281,39.8608,39.8861,53904.0
2019-09-19 11:25:00,47.4,47.44,47.38,47.41,22803.0,39.8861,39.9197,39.8692,39.8945,22803.0
2019-09-19 11:30:00,47.41,47.42,47.28,47.29,116209.0,39.8945,39.9029,39.7851,39.7935,116209.0
2019-09-19 11:35:00,47.28,47.3,47.21,47.22,27199.0,39.7851,39.8019,39.7262,39.7346,27199.0
2019-09-19 11:40:00,47.21,47.21,47.16,47.17,10828.0,39.7262,39.7262,39.6841,39.6925,10828.0
2019-09-19 11:45:00,47.16,47.16,47.02,47.02,35676.0,39.6841,39.6841,39.5663,39.5663,35676.0
2019-09-19 11:50:00,47.02,47.13,47.01,47.13,15313.0,39.5663,39.6589,39.5579,39.6589,15313.0
2019-09-19 11:55:00,47.12,47.17,47.11,47.16,11598.0,39.6504,39.6925,39.642,39.6841,11598.0
2019-09-19 12:00:00,47.15,47.18,47.13,47.16,21204.0,39.6757,39.7009,39.6589,39.6841,21204.0
2019-09-19 12:05:00,47.17,47.18,47.13,47.17,9842.0,39.6925,39.7009,39.6589,39.6925,9842.0
2019-09-19 12:10:00,47.17,47.19,47.14,47.16,21952.0,39.6925,39.7094,39.6673,39.6841,21952.0
2019-09-19 12:15:00,47.15,47.15,47.07,47.09,7257.0,39.6757,39.6757,39.6084,39.6252,7257.0
2019-09-19 12:20:00,47.09,47.1,47.07,47.09,72101.0,39.6252,39.6336,39.6084,39.6252,72101.0
2019-09-19 12:25:00,47.09,47.11,46.99,47.0,15995.0,39.6252,39.642,39.5411,39.5495,15995.0
2019-09-19 12:30:00,46.99,47.04,46.98,47.03,6437.0,39.5411,39.5831,39.5326,39.5747,6437.0
2019-09-19 12:35:00,47.03,47.08,47.03,47.08,7626.0,39.5747,39.6168,39.5747,39.6168,7626.0
2019-09-19 12:40:00,47.09,47.09,47.05,47.07,3679.0,39.6252,39.6252,39.5915,39.6084,3679.0
2019-09-19 12:45:00,47.07,47.08,47.05,47.05,5636.0,39.6084,39.6168,39.5915,39.5915,5636.0
2019-09-19 12:50:00,47.06,47.08,47.04,47.05,6966.0,39.6,39.6168,39.5831,39.5915,6966.0
2019-09-19 12:55:00,47.06,47.09,47.06,47.07,5421.0,39.6,39.6252,39.6,39.6084,5421.0
2019-09-19 13:00:00,47.08,47.12,47.06,47.12,7865.0,39.6168,39.6504,39.6,39.6504,7865.0
2019-09-19 13:05:00,47.12,47.14,47.1,47.12,13938.0,39.6504,39.6673,39.6336,39.6504,13938.0
2019-09-19 13:10:00,47.12,47.17,47.11,47.14,17310.0,39.6504,39.6925,39.642,39.6673,17310.0
2019-09-19 13:15:00,47.16,47.21,47.16,47.21,8767.0,39.6841,39.7262,39.6841,39.7262,8767.0
2019-09-19 13:20:00,47.22,47.22,47.18,47.19,8293.0,39.7346,39.7346,39.7009,39.7094,8293.0
2019-09-19 13:25:00,47.2,47.2,47.18,47.2,4558.0,39.7178,39.7178,39.7009,39.7178,4558.0
2019-09-19 13:30:00,47.2,47.2,47.04,47.13,48197.0,39.7178,39.7178,39.5831,39.6589,48197.0
2019-09-19 13:35:00,47.13,47.14,47.09,47.12,6870.0,39.6589,39.6673,39.6252,39.6504,6870.0
2019-09-19 13:40:00,47.13,47.14,47.08,47.13,11515.0,39.6589,39.6673,39.6168,39.6589,11515.0
2019-09-19 13:45:00,47.14,47.2,47.14,47.19,8837.0,39.6673,39.7178,39.6673,39.7094,8837.0
2019-09-19 13:50:00,47.19,47.22,47.18,47.22,6854.0,39.7094,39.7346,39.7009,39.7346,6854.0
2019-09-19 13:55:00,47.21,47.22,47.18,47.22,9610.0,39.7262,39.7346,39.7009,39.7346,9610.0
2019-09-19 14:00:00,47.22,47.24,47.19,47.2,19604.0,39.7346,39.7514,39.7094,39.7178,19604.0
2019-09-19 14:05:00,47.2,47.21,47.18,47.21,9585.0,39.7178,39.7262,39.7009,39.7262,9585.0
2019-09-19 14:10:00,47.22,47.22,47.16,47.19,11949.0,39.7346,39.7346,39.6841,39.7094,11949.0
2019-09-19 14:15:00,47.18,47.19,47.16,47.16,13463.0,39.7009,39.7094,39.6841,39.6841,13463.0
2019-09-19 14:20:00,47.16,47.18,47.13,47.14,50471.0,39.6841,39.7009,39.6589,39.6673,50471.0
2019-09-19 14:25:00,47.14,47.17,47.12,47.13,9754.0,39.6673,39.6925,39.6504,39.6589,9754.0
2019-09-19 14:30:00,47.12,47.12,47.04,47.08,23300.0,39.6504,39.6504,39.5831,39.6168,23300.0
2019-09-19 14:35:00,47.08,47.09,47.04,47.08,19565.0,39.6168,39.6252,39.5831,39.6168,19565.0
2019-09-19 14:40:00,47.07,47.09,47.05,47.07,24459.0,39.6084,39.6252,39.5915,39.6084,24459.0
2019-09-19 14:45:00,47.05,47.07,46.98,47.06,24412.0,39.5915,39.6084,39.5326,39.6,24412.0
2019-09-19 14:50:00,47.07,47.07,47.02,47.03,17188.0,39.6084,39.6084,39.5663,39.5747,17188.0
2019-09-19 14:55:00,47.03,47.03,46.98,47.03,24278.0,39.5747,39.5747,39.5326,39.5747,24278.0
2019-09-19 15:00:00,47.02,47.1,47.0,47.04,29490.0,39.5663,39.6336,39.5495,39.5831,29490.0
2019-09-19 15:05:00,47.02,47.03,46.99,46.99,14129.0,39.5663,39.5747,39.5411,39.5411,14129.0
2019-09-19 15:10:00,47.0,47.02,46.92,47.02,43421.0,39.5495,39.5663,39.4822,39.5663,43421.0
2019-09-19 15:15:00,47.02,47.11,47.01,47.11,18385.0,39.5663,39.642,39.5579,39.642,18385.0
2019-09-19 15:20:00,47.1,47.11,47.05,47.09,22018.0,39.6336,39.642,39.5915,39.6252,22018.0
2019-09-19 15:25:00,47.09,47.09,47.01,47.02,18273.0,39.6252,39.6252,39.5579,39.5663,18273.0
2019-09-19 15:30:00,47.02,47.02,46.89,46.91,27676.0,39.5663,39.5663,39.4569,39.4737,27676.0
2019-09-19 15:35:00,46.91,47.0,46.88,46.99,25422.0,39.4737,39.5495,39.4485,39.5411,25422.0
2019-09-19 15:40:00,46.98,47.0,46.95,46.97,30373.0,39.5326,39.5495,39.5074,39.5242,30373.0
2019-09-19 15:45:00,46.96,46.97,46.87,46.89,53112.0,39.5158,39.5242,39.4401,39.4569,53112.0
2019-09-19 15:50:00,46.89,46.93,46.84,46.93,73963.0,39.4569,39.4906,39.4148,39.4906,73963.0
2019-09-19 15:55:00,46.93,47.04,46.92,46.97,317484.0,39.4906,39.5831,39.4822,39.5242,317484.0
2019-09-20 09:30:00,46.98,47.2,46.72,47.16,885420.0,39.5326,39.7178,39.3139,39.6841,885420.0
2019-09-20 09:35:00,47.16,47.16,46.77,46.79,8299.0,39.6841,39.6841,39.3559,39.3728,8299.0
2019-09-20 09:40:00,46.76,46.92,46.75,46.92,8427.0,39.3475,39.4822,39.3391,39.4822,8427.0
2019-09-20 09:45:00,46.93,46.93,46.8,46.82,12970.0,39.4906,39.4906,39.3812,39.398,12970.0
2019-09-20 09:50:00,46.82,46.92,46.8,46.92,22769.0,39.398,39.4822,39.3812,39.4822,22769.0
2019-09-20 09:55:00,46.92,47.01,46.9,46.94,32618.0,39.4822,39.5579,39.4653,39.499,32618.0
2019-09-20 10:00:00,46.94,46.98,46.9,46.98,28169.0,39.499,39.5326,39.4653,39.5326,28169.0
2019-09-20 10:05:00,46.98,47.03,46.93,46.99,12643.0,39.5326,39.5747,39.4906,39.5411,12643.0
2019-09-20 10:10:00,46.97,47.04,46.97,46.99,18953.0,39.5242,39.5831,39.5242,39.5411,18953.0
2019-09-20 10:15:00,47.0,47.07,46.98,47.06,14913.0,39.5495,39.6084,39.5326,39.6,14913.0
2019-09-20 10:20:00,47.07,47.12,47.05,47.05,15623.0,39.6084,39.6504,39.5915,39.5915,15623.0
2019-09-20 10:25:00,47.05,47.14,47.05,47.11,15533.0,39.5915,39.6673,39.5915,39.642,15533.0
2019-09-20 10:30:00,47.11,47.16,47.1,47.11,13410.0,39.642,39.6841,39.6336,39.642,13410.0
2019-09-20 10:35:00,47.11,47.14,47.03,47.03,39587.0,39.642,39.6673,39.5747,39.5747,39587.0
2019-09-20 10:40:00,47.04,47.08,47.01,47.07,14464.0,39.5831,39.6168,39.5579,39.6084,14464.0
2019-09-20 10:45:00,47.07,47.09,47.02,47.05,31336.0,39.6084,39.6252,39.5663,39.5915,31336.0
2019-09-20 10:50:00,47.05,47.06,46.95,46.98,23054.0,39.5915,39.6,39.5074,39.5326,23054.0
2019-09-20 10:55:00,46.99,47.01,46.97,47.01,17238.0,39.5411,39.5579,39.5242,39.5579,17238.0
2019-09-20 11:00:00,47.0,47.02,46.97,46.98,23153.0,39.5495,39.5663,39.5242,39.5326,23153.0
2019-09-20 11:05:00,46.97,46.97,46.91,46.92,17095.0,39.5242,39.5242,39.4737,39.4822,17095.0
2019-09-20 11:10:00,46.93,47.01,46.92,46.92,15586.0,39.4906,39.5579,39.4822,39.4822,15586.0
2019-09-20 11:15:00,46.93,46.93,46.8,46.82,16011.0,39.4906,39.4906,39.3812,39.398,16011.0
2019-09-20 11:20:00,46.83,46.9,46.8,46.9,28737.0,39.4064,39.4653,39.3812,39.4653,28737.0
2019-09-20 11:25:00,46.89,46.95,46.85,46.94,106456.0,39.4569,39.5074,39.4232,39.499,106456.0
2019-09-20 11:30:00,46.94,46.94,46.85,46.9,19870.0,39.499,39.499,39.4232,39.4653,19870.0
2019-09-20 11:35:00,46.9,46.92,46.8,46.8,10198.0,39.4653,39.4822,39.3812,39.3812,10198.0
2019-09-20 11:40:00,46.8,46.84,46.79,46.83,20166.0,39.3812,39.4148,39.3728,39.4064,20166.0
2019-09-20 11:45:00,46.84,46.85,46.79,46.85,22160.0,39.4148,39.4232,39.3728,39.4232,22160.0
2019-09-20 11:50:00,46.85,46.89,46.82,46.88,20997.0,39.4232,39.4569,39.398,39.4485,20997.0
2019-09-20 11:55:00,46.88,46.91,46.86,46.88,18390.0,39.4485,39.4737,39.4317,39.4485,18390.0
2019-09-20 12:00:00,46.88,46.91,46.87,46.9,14630.0,39.4485,39.4737,39.4401,39.4653,14630.0
2019-09-20 12:05:00,46.9,46.9,46.83,46.86,27347.0,39.4653,39.4653,39.4064,39.4317,27347.0
2019-09-20 12:10:00,46.87,46.88,46.84,46.88,41762.0,39.4401,39.4485,39.4148,39.4485,41762.0
2019-09-20 12:15:00,46.88,46.96,46.87,46.95,13805.0,39.4485,39.5158,39.4401,39.5074,13805.0
2019-09-20 12:20:00,46.95,46.99,46.95,46.95,79355.0,39.5074,39.5411,39.5074,39.5074,79355.0
2019-09-20 12:25:00,46.96,46.99,46.94,46.99,20137.0,39.5158,39.5411,39.499,39.5411,20137.0
2019-09-20 12:30:00,47.0,47.01,46.97,46.98,27582.0,39.5495,39.5579,39.5242,39.5326,27582.0
2019-09-20 12:35:00,46.98,47.02,46.96,47.02,13636.0,39.5326,39.5663,39.5158,39.5663,13636.0
2019-09-20 12:40:00,47.02,47.02,46.99,47.01,7781.0,39.5663,39.5663,39.5411,39.5579,7781.0
2019-09-20 12:45:00,47.0,47.0,46.91,46.93,9867.0,39.5495,39.5495,39.4737,39.4906,9867.0
2019-09-20 12:50:00,46.93,46.95,46.92,46.94,6204.0,39.4906,39.5074,39.4822,39.499,6204.0
2019-09-20 12:55:00,46.93,46.93,46.87,46.89,13738.0,39.4906,39.4906,39.4401,39.4569,13738.0
2019-09-20 13:00:00,46.89,46.92,46.89,46.9,10197.0,39.4569,39.4822,39.4569,39.4653,10197.0
2019-09-20 13:05:00,46.9,46.9,46.79,46.8,19030.0,39.4653,39.4653,39.3728,39.3812,19030.0
2019-09-20 13:10:00,46.8,46.81,46.58,46.58,52227.0,39.3812,39.3896,39.196,39.196,52227.0
2019-09-20 13:15:00,46.58,46.64,46.39,46.59,32823.0,39.196,39.2465,39.0362,39.2045,32823.0
2019-09-20 13:20:00,46.58,46.6,46.51,46.57,21632.0,39.196,39.2129,39.1371,39.1876,21632.0
2019-09-20 13:25:00,46.57,46.61,46.54,46.58,13990.0,39.1876,39.2213,39.1624,39.196,13990.0
2019-09-20 13:30:00,46.57,46.57,46.5,46.57,20921.0,39.1876,39.1876,39.1287,39.1876,20921.0
2019-09-20 13:35:00,46.57,46.57,46.52,46.53,26476.0,39.1876,39.1876,39.1456,39.154,26476.0
2019-09-20 13:40:00,46.53,46.57,46.47,46.54,36025.0,39.154,39.1876,39.1035,39.1624,36025.0
2019-09-20 13:45:00,46.54,46.55,46.45,46.45,16004.0,39.1624,39.1708,39.0867,39.0867,16004.0
2019-09-20 13:50:00,46.45,46.49,46.45,46.48,17466.0,39.0867,39.1203,39.0867,39.1119,17466.0
2019-09-20 13:55:00,46.47,46.52,46.46,46.5,17679.0,39.1035,39.1456,39.0951,39.1287,17679.0
2019-09-20 14:00:00,46.52,46.61,46.52,46.55,24236.0,39.1456,39.2213,39.1456,39.1708,24236.0
2019-09-20 14:05:00,46.54,46.59,46.53,46.57,24640.0,39.1624,39.2045,39.154,39.1876,24640.0
2019-09-20 14:10:00,46.57,46.64,46.57,46.61,21617.0,39.1876,39.2465,39.1876,39.2213,21617.0
2019-09-20 14:15:00,46.62,46.69,46.59,46.66,36350.0,39.2297,39.2886,39.2045,39.2634,36350.0
2019-09-20 14:20:00,46.66,46.71,46.62,46.64,35930.0,39.2634,39.3054,39.2297,39.2465,35930.0
2019-09-20 14:25:00,46.65,46.68,46.63,46.64,25639.0,39.255,39.2802,39.2381,39.2465,25639.0
2019-09-20 14:30:00,46.64,46.67,46.6,46.67,20811.0,39.2465,39.2718,39.2129,39.2718,20811.0
2019-09-20 14:35:00,46.66,46.76,46.66,46.74,21332.0,39.2634,39.3475,39.2634,39.3307,21332.0
2019-09-20 14:40:00,46.74,46.78,46.73,46.75,14862.0,39.3307,39.3643,39.3223,39.3391,14862.0
2019-09-20 14:45:00,46.75,46.78,46.74,46.77,15047.0,39.3391,39.3643,39.3307,39.3559,15047.0
2019-09-20 14:50:00,46.77,46.77,46.72,46.74,15837.0,39.3559,39.3559,39.3139,39.3307,15837.0
2019-09-20 14:55:00,46.74,46.75,46.68,46.69,16193.0,39.3307,39.3391,39.2802,39.2886,16193.0
2019-09-20 15:00:00,46.69,46.69,46.64,46.66,16586.0,39.2886,39.2886,39.2465,39.2634,16586.0
2019-09-20 15:05:00,46.67,46.68,46.61,46.63,18377.0,39.2718,39.2802,39.2213,39.2381,18377.0
2019-09-20 15:10:00,46.63,46.63,46.59,46.63,16541.0,39.2381,39.2381,39.2045,39.2381,16541.0
2019-09-20 15:15:00,46.62,46.65,46.51,46.52,21325.0,39.2297,39.255,39.1371,39.1456,21325.0
2019-09-20 15:20:00,46.52,46.52,46.33,46.35,85613.0,39.1456,39.1456,38.9857,39.0025,85613.0
2019-09-20 15:25:00,46.35,46.4,46.23,46.25,95870.0,39.0025,39.0446,38.9015,38.9184,95870.0
2019-09-20 15:30:00,46.24,46.33,46.24,46.32,58510.0,38.9099,38.9857,38.9099,38.9773,58510.0
2019-09-20 15:35:00,46.32,46.46,46.31,46.41,77842.0,38.9773,39.0951,38.9689,39.053,77842.0
2019-09-20 15:40:00,46.41,46.44,46.36,46.38,66114.0,39.053,39.0782,39.0109,39.0278,66114.0
2019-09-20 15:45:00,46.38,46.45,46.36,46.44,120126.0,39.0278,39.0867,39.0109,39.0782,120126.0
2019-09-20 15:50:00,46.47,46.59,46.45,46.59,166586.0,39.1035,39.2045,39.0867,39.2045,166586.0
2019-09-20 15:55:00,46.58,46.6,46.35,46.37,342388.0,39.196,39.2129,39.0025,39.0193,342388.0
2019-09-23 09:30:00,46.08,46.4,46.03,46.4,58385.0,38.7753,39.0446,38.7332,39.0446,58385.0
2019-09-23 09:35:00,46.46,46.54,46.38,46.38,13122.0,39.0951,39.1624,39.0278,39.0278,13122.0
2019-09-23 09:40:00,46.43,46.46,46.36,46.39,8432.0,39.0698,39.0951,39.0109,39.0362,8432.0
2019-09-23 09:45:00,46.38,46.45,46.35,46.4,10626.0,39.0278,39.0867,39.0025,39.0446,10626.0
2019-09-23 09:50:00,46.41,46.41,46.29,46.34,10117.0,39.053,39.053,38.952,38.9941,10117.0
2019-09-23 09:55:00,46.34,46.34,46.2,46.23,12104.0,38.9941,38.9941,38.8763,38.9015,12104.0
2019-09-23 10:00:00,46.22,46.22,46.11,46.16,11846.0,38.8931,38.8931,38.8006,38.8426,11846.0
2019-09-23 10:05:00,46.15,46.21,46.14,46.19,11307.0,38.8342,38.8847,38.8258,38.8679,11307.0
2019-09-23 10:10:00,46.18,46.18,46.1,46.1,14195.0,38.8595,38.8595,38.7921,38.7921,14195.0
2019-09-23 10:15:00,46.09,46.15,46.09,46.15,11176.0,38.7837,38.8342,38.7837,38.8342,11176.0
2019-09-23 10:20:00,46.15,46.15,46.09,46.14,9074.0,38.8342,38.8342,38.7837,38.8258,9074.0
2019-09-23 10:25:00,46.15,46.18,46.12,46.17,9427.0,38.8342,38.8595,38.809,38.851,9427.0
2019-09-23 10:30:00,46.17,46.24,46.16,46.17,12074.0,38.851,38.9099,38.8426,38.851,12074.0
2019-09-23 10:35:00,46.17,46.21,46.16,46.18,8091.0,38.851,38.8847,38.8426,38.8595,8091.0
2019-09-23 10:40:00,46.18,46.19,46.11,46.12,10608.0,38.8595,38.8679,38.8006,38.809,10608.0
2019-09-23 10:45:00,46.12,46.19,46.12,46.17,10032.0,38.809,38.8679,38.809,38.851,10032.0
2019-09-23 10:50:00,46.17,46.22,46.16,46.17,13234.0,38.851,38.8931,38.8426,38.851,13234.0
2019-09-23 10:55:00,46.18,46.2,46.16,46.18,8559.0,38.8595,38.8763,38.8426,38.8595,8559.0
2019-09-23 11:00:00,46.18,46.29,46.17,46.28,10343.0,38.8595,38.952,38.851,38.9436,10343.0
2019-09-23 11:05:00,46.27,46.27,46.23,46.25,11542.0,38.9352,38.9352,38.9015,38.9184,11542.0
2019-09-23 11:10:00,46.26,46.28,46.23,46.25,12930.0,38.9268,38.9436,38.9015,38.9184,12930.0
2019-09-23 11:15:00,46.25,46.33,46.24,46.32,16123.0,38.9184,38.9857,38.9099,38.9773,16123.0
2019-09-23 11:20:00,46.32,46.41,46.3,46.36,15327.0,38.9773,39.053,38.9604,39.0109,15327.0
2019-09-23 11:25:00,46.36,46.37,46.31,46.36,75675.0,39.0109,39.0193,38.9689,39.0109,75675.0
2019-09-23 11:30:00,46.36,46.44,46.35,46.44,22974.0,39.0109,39.0782,39.0025,39.0782,22974.0
2019-09-23 11:35:00,46.44,46.55,46.43,46.55,37816.0,39.0782,39.1708,39.0698,39.1708,37816.0
2019-09-23 11:40:00,46.55,46.64,46.52,46.54,32021.0,39.1708,39.2465,39.1456,39.1624,32021.0
2019-09-23 11:45:00,46.53,46.59,46.51,46.59,12360.0,39.154,39.2045,39.1371,39.2045,12360.0
2019-09-23 11:50:00,46.58,46.6,46.55,46.56,20842.0,39.196,39.2129,39.1708,39.1792,20842.0
2019-09-23 11:55:00,46.57,46.58,46.48,46.51,20312.0,39.1876,39.196,39.1119,39.1371,20312.0
2019-09-23 12:00:00,46.51,46.52,46.46,46.47,11254.0,39.1371,39.1456,39.0951,39.1035,11254.0
2019-09-23 12:05:00,46.47,46.49,46.45,46.48,8558.0,39.1035,39.1203,39.0867,39.1119,8558.0
2019-09-23 12:10:00,46.48,46.48,46.46,46.47,4747.0,39.1119,39.1119,39.0951,39.1035,4747.0
2019-09-23 12:15:00,46.48,46.5,46.44,46.47,8380.0,39.1119,39.1287,39.0782,39.1035,8380.0
2019-09-23 12:20:00,46.47,46.49,46.45,46.47,9463.0,39.1035,39.1203,39.0867,39.1035,9463.0
2019-09-23 12:25:00,46.47,46.48,46.42,46.43,8970.0,39.1035,39.1119,39.0614,39.0698,8970.0
2019-09-23 12:30:00,46.43,46.48,46.41,46.44,15239.0,39.0698,39.1119,39.053,39.0782,15239.0
2019-09-23 12:35:00,46.44,46.46,46.42,46.46,9458.0,39.0782,39.0951,39.0614,39.0951,9458.0
2019-09-23 12:40:00,46.46,46.47,46.44,46.44,7465.0,39.0951,39.1035,39.0782,39.0782,7465.0
2019-09-23 12:45:00,46.45,46.45,46.41,46.41,9498.0,39.0867,39.0867,39.053,39.053,9498.0
2019-09-23 12:50:00,46.41,46.42,46.39,46.4,10115.0,39.053,39.0614,39.0362,39.0446,10115.0
2019-09-23 12:55:00,46.4,46.41,46.33,46.36,15965.0,39.0446,39.053,38.9857,39.0109,15965.0
2019-09-23 13:00:00,46.37,46.44,46.37,46.41,12505.0,39.0193,39.0782,39.0193,39.053,12505.0
2019-09-23 13:05:00,46.41,46.44,46.4,46.43,11739.0,39.053,39.0782,39.0446,39.0698,11739.0
2019-09-23 13:10:00,46.43,46.44,46.42,46.44,5907.0,39.0698,39.0782,39.0614,39.0782,5907.0
2019-09-23 13:15:00,46.44,46.45,46.4,46.41,15091.0,39.0782,39.0867,39.0446,39.053,15091.0
2019-09-23 13:20:00,46.41,46.46,46.4,46.45,7951.0,39.053,39.0951,39.0446,39.0867,7951.0
2019-09-23 13:25:00,46.45,46.47,46.44,46.46,14081.0,39.0867,39.1035,39.0782,39.0951,14081.0
2019-09-23 13:30:00,46.46,46.49,46.46,46.48,5748.0,39.0951,39.1203,39.0951,39.1119,5748.0
2019-09-23 13:35:00,46.47,46.49,46.47,46.47,7388.0,39.1035,39.1203,39.1035,39.1035,7388.0
2019-09-23 13:40:00,46.48,46.54,46.47,46.54,75630.0,39.1119,39.1624,39.1035,39.1624,75630.0
2019-09-23 13:45:00,46.54,46.62,46.54,46.61,10016.0,39.1624,39.2297,39.1624,39.2213,10016.0
2019-09-23 13:50:00,46.62,46.66,46.61,46.66,28812.0,39.2297,39.2634,39.2213,39.2634,28812.0
2019-09-23 13:55:00,46.65,46.72,46.65,46.67,14308.0,39.255,39.3139,39.255,39.2718,14308.0
2019-09-23 14:00:00,46.66,46.68,46.64,46.66,20455.0,39.2634,39.2802,39.2465,39.2634,20455.0
2019-09-23 14:05:00,46.66,46.73,46.66,46.71,34056.0,39.2634,39.3223,39.2634,39.3054,34056.0
2019-09-23 14:10:00,46.72,46.73,46.7,46.73,16636.0,39.3139,39.3223,39.297,39.3223,16636.0
2019-09-23 14:15:00,46.73,46.73,46.69,46.73,16903.0,39.3223,39.3223,39.2886,39.3223,16903.0
2019-09-23 14:20:00,46.73,46.73,46.67,46.68,13425.0,39.3223,39.3223,39.2718,39.2802,13425.0
2019-09-23 14:25:00,46.68,46.7,46.67,46.69,13747.0,39.2802,39.297,39.2718,39.2886,13747.0
2019-09-23 14:30:00,46.68,46.68,46.65,46.68,17918.0,39.2802,39.2802,39.255,39.2802,17918.0
2019-09-23 14:35:00,46.68,46.68,46.62,46.64,26220.0,39.2802,39.2802,39.2297,39.2465,26220.0
2019-09-23 14:40:00,46.64,46.68,46.62,46.68,20424.0,39.2465,39.2802,39.2297,39.2802,20424.0
2019-09-23 14:45:00,46.68,46.68,46.66,46.66,6922.0,39.2802,39.2802,39.2634,39.2634,6922.0
2019-09-23 14:50:00,46.67,46.68,46.64,46.68,11406.0,39.2718,39.2802,39.2465,39.2802,11406.0
2019-09-23 14:55:00,46.67,46.68,46.66,46.68,12952.0,39.2718,39.2802,39.2634,39.2802,12952.0
2019-09-23 15:00:00,46.68,46.71,46.68,46.7,17408.0,39.2802,39.3054,39.2802,39.297,17408.0
2019-09-23 15:05:00,46.71,46.78,46.69,46.73,24536.0,39.3054,39.3643,39.2886,39.3223,24536.0
2019-09-23 15:10:00,46.74,46.75,46.72,46.72,5570.0,39.3307,39.3391,39.3139,39.3139,5570.0
2019-09-23 15:15:00,46.73,46.76,46.73,46.74,16783.0,39.3223,39.3475,39.3223,39.3307,16783.0
2019-09-23 15:20:00,46.75,46.8,46.74,46.78,21600.0,39.3391,39.3812,39.3307,39.3643,21600.0
2019-09-23 15:25:00,46.78,46.81,46.77,46.79,14246.0,39.3643,39.3896,39.3559,39.3728,14246.0
2019-09-23 15:30:00,46.78,46.8,46.73,46.76,28019.0,39.3643,39.3812,39.3223,39.3475,28019.0
2019-09-23 15:35:00,46.75,46.76,46.67,46.72,33040.0,39.3391,39.3475,39.2718,39.3139,33040.0
2019-09-23 15:40:00,46.73,46.76,46.72,46.76,33361.0,39.3223,39.3475,39.3139,39.3475,33361.0
2019-09-23 15:45:00,46.76,46.84,46.75,46.84,56233.0,39.3475,39.4148,39.3391,39.4148,56233.0
2019-09-23 15:50:00,46.84,46.84,46.73,46.73,65393.0,39.4148,39.4148,39.3223,39.3223,65393.0
2019-09-23 15:55:00,46.73,46.79,46.72,46.76,151645.0,39.3223,39.3728,39.3139,39.3475,151645.0
2019-09-24 09:30:00,46.6,46.85,46.58,46.61,52088.0,39.2129,39.4232,39.196,39.2213,52088.0
2019-09-24 09:35:00,46.67,46.83,46.63,46.83,5981.0,39.2718,39.4064,39.2381,39.4064,5981.0
2019-09-24 09:40:00,46.88,46.89,46.74,46.74,10159.0,39.4485,39.4569,39.3307,39.3307,10159.0
2019-09-24 09:45:00,46.78,46.78,46.67,46.71,39146.0,39.3643,39.3643,39.2718,39.3054,39146.0
2019-09-24 09:50:00,46.74,46.81,46.71,46.78,20194.0,39.3307,39.3896,39.3054,39.3643,20194.0
2019-09-24 09:55:00,46.8,46.88,46.7,46.7,21038.0,39.3812,39.4485,39.297,39.297,21038.0
2019-09-24 10:00:00,46.69,46.79,46.66,46.77,52411.0,39.2886,39.3728,39.2634,39.3559,52411.0
2019-09-24 10:05:00,46.77,46.77,46.62,46.66,59064.0,39.3559,39.3559,39.2297,39.2634,59064.0
2019-09-24 10:10:00,46.66,46.69,46.59,46.61,48530.0,39.2634,39.2886,39.2045,39.2213,48530.0
2019-09-24 10:15:00,46.61,46.62,46.5,46.62,56992.0,39.2213,39.2297,39.1287,39.2297,56992.0
2019-09-24 10:20:00,46.64,46.68,46.51,46.52,24411.0,39.2465,39.2802,39.1371,39.1456,24411.0
2019-09-24 10:25:00,46.5,46.62,46.5,46.59,13977.0,39.1287,39.2297,39.1287,39.2045,13977.0
2019-09-24 10:30:00,46.58,46.68,46.58,46.67,11623.0,39.196,39.2802,39.196,39.2718,11623.0
2019-09-24 10:35:00,46.66,46.79,46.63,46.77,15749.0,39.2634,39.3728,39.2381,39.3559,15749.0
2019-09-24 10:40:00,46.79,46.79,46.73,46.77,12952.0,39.3728,39.3728,39.3223,39.3559,12952.0
2019-09-24 10:45:00,46.77,46.77,46.68,46.71,32792.0,39.3559,39.3559,39.2802,39.3054,32792.0
2019-09-24 10:50:00,46.7,46.72,46.63,46.65,18387.0,39.297,39.3139,39.2381,39.255,18387.0
2019-09-24 10:55:00,46.65,46.7,46.65,46.7,8944.0,39.255,39.297,39.255,39.297,8944.0
2019-09-24 11:00:00,46.7,46.7,46.56,46.56,11237.0,39.297,39.297,39.1792,39.1792,11237.0
2019-09-24 11:05:00,46.57,46.59,46.52,46.52,13136.0,39.1876,39.2045,39.1456,39.1456,13136.0
2019-09-24 11:10:00,46.53,46.54,46.46,46.48,15748.0,39.154,39.1624,39.0951,39.1119,15748.0
2019-09-24 11:15:00,46.49,46.51,46.46,46.5,17467.0,39.1203,39.1371,39.0951,39.1287,17467.0
2019-09-24 11:20:00,46.49,46.52,46.48,46.49,9016.0,39.1203,39.1456,39.1119,39.1203,9016.0
2019-09-24 11:25:00,46.48,46.55,46.47,46.52,9078.0,39.1119,39.1708,39.1035,39.1456,9078.0
2019-09-24 11:30:00,46.52,46.55,46.5,46.53,12479.0,39.1456,39.1708,39.1287,39.154,12479.0
2019-09-24 11:35:00,46.52,46.52,46.41,46.43,7507.0,39.1456,39.1456,39.053,39.0698,7507.0
2019-09-24 11:40:00,46.42,46.47,46.4,46.41,7697.0,39.0614,39.1035,39.0446,39.053,7697.0
2019-09-24 11:45:00,46.42,46.5,46.42,46.46,18396.0,39.0614,39.1287,39.0614,39.0951,18396.0
2019-09-24 11:50:00,46.45,46.47,46.43,46.45,8477.0,39.0867,39.1035,39.0698,39.0867,8477.0
2019-09-24 11:55:00,46.44,46.49,46.44,46.47,9498.0,39.0782,39.1203,39.0782,39.1035,9498.0
2019-09-24 12:00:00,46.45,46.52,46.43,46.51,7509.0,39.0867,39.1456,39.0698,39.1371,7509.0
2019-09-24 12:05:00,46.51,46.57,46.51,46.56,7985.0,39.1371,39.1876,39.1371,39.1792,7985.0
2019-09-24 12:10:00,46.55,46.56,46.5,46.5,4011.0,39.1708,39.1792,39.1287,39.1287,4011.0
2019-09-24 12:15:00,46.51,46.54,46.44,46.45,12815.0,39.1371,39.1624,39.0782,39.0867,12815.0
2019-09-24 12:20:00,46.45,46.48,46.33,46.37,12704.0,39.0867,39.1119,38.9857,39.0193,12704.0
2019-09-24 12:25:00,46.36,46.41,46.35,46.36,5264.0,39.0109,39.053,39.0025,39.0109,5264.0
2019-09-24 12:30:00,46.37,46.37,46.32,46.33,3522.0,39.0193,39.0193,38.9773,38.9857,3522.0
2019-09-24 12:35:00,46.34,46.34,46.26,46.27,18987.0,38.9941,38.9941,38.9268,38.9352,18987.0
2019-09-24 12:40:00,46.27,46.27,46.18,46.18,16747.0,38.9352,38.9352,38.8595,38.8595,16747.0
2019-09-24 12:45:00,46.19,46.22,46.16,46.21,8988.0,38.8679,38.8931,38.8426,38.8847,8988.0
2019-09-24 12:50:00,46.22,46.22,46.12,46.13,7096.0,38.8931,38.8931,38.809,38.8174,7096.0
2019-09-24 12:55:00,46.13,46.15,46.07,46.09,15167.0,38.8174,38.8342,38.7669,38.7837,15167.0
2019-09-24 13:00:00,46.09,46.16,46.09,46.14,11160.0,38.7837,38.8426,38.7837,38.8258,11160.0
2019-09-24 13:05:00,46.14,46.21,46.13,46.19,9352.0,38.8258,38.8847,38.8174,38.8679,9352.0
2019-09-24 13:10:00,46.17,46.18,46.09,46.12,8792.0,38.851,38.8595,38.7837,38.809,8792.0
2019-09-24 13:15:00,46.12,46.12,46.07,46.07,4049.0,38.809,38.809,38.7669,38.7669,4049.0
2019-09-24 13:20:00,46.07,46.07,46.0,46.0,11855.0,38.7669,38.7669,38.708,38.708,11855.0
2019-09-24 13:25:00,46.01,46.09,46.0,46.04,14506.0,38.7164,38.7837,38.708,38.7417,14506.0
2019-09-24 13:30:00,46.04,46.14,46.04,46.13,19667.0,38.7417,38.8258,38.7417,38.8174,19667.0
2019-09-24 13:35:00,46.11,46.18,46.11,46.18,6091.0,38.8006,38.8595,38.8006,38.8595,6091.0
2019-09-24 13:40:00,46.19,46.21,46.15,46.2,13478.0,38.8679,38.8847,38.8342,38.8763,13478.0
2019-09-24 13:45:00,46.19,46.22,46.18,46.22,9720.0,38.8679,38.8931,38.8595,38.8931,9720.0
2019-09-24 13:50:00,46.22,46.25,46.18,46.19,18199.0,38.8931,38.9184,38.8595,38.8679,18199.0
2019-09-24 13:55:00,46.19,46.2,46.16,46.18,8939.0,38.8679,38.8763,38.8426,38.8595,8939.0
2019-09-24 14:00:00,46.18,46.19,46.11,46.12,33373.0,38.8595,38.8679,38.8006,38.809,33373.0
2019-09-24 14:05:00,46.12,46.14,46.08,46.09,18709.0,38.809,38.8258,38.7753,38.7837,18709.0
2019-09-24 14:10:00,46.08,46.4,46.06,46.35,42241.0,38.7753,39.0446,38.7585,39.0025,42241.0
2019-09-24 14:15:00,46.36,46.38,46.28,46.36,14126.0,39.0109,39.0278,38.9436,39.0109,14126.0
2019-09-24 14:20:00,46.35,46.37,46.3,46.3,36906.0,39.0025,39.0193,38.9604,38.9604,36906.0
2019-09-24 14:25:00,46.3,46.37,46.3,46.34,12349.0,38.9604,39.0193,38.9604,38.9941,12349.0
2019-09-24 14:30:00,46.33,46.35,46.31,46.31,7179.0,38.9857,39.0025,38.9689,38.9689,7179.0
2019-09-24 14:35:00,46.31,46.36,46.2,46.22,37637.0,38.9689,39.0109,38.8763,38.8931,37637.0
2019-09-24 14:40:00,46.24,46.25,46.16,46.16,13963.0,38.9099,38.9184,38.8426,38.8426,13963.0
2019-09-24 14:45:00,46.17,46.23,46.14,46.2,15538.0,38.851,38.9015,38.8258,38.8763,15538.0
2019-09-24 14:50:00,46.21,46.24,46.17,46.22,15481.0,38.8847,38.9099,38.851,38.8931,15481.0
2019-09-24 14:55:00,46.21,46.22,46.15,46.16,30275.0,38.8847,38.8931,38.8342,38.8426,30275.0
2019-09-24 15:00:00,46.15,46.24,46.15,46.23,49179.0,38.8342,38.9099,38.8342,38.9015,49179.0
2019-09-24 15:05:00,46.24,46.24,46.2,46.2,29488.0,38.9099,38.9099,38.8763,38.8763,29488.0
2019-09-24 15:10:00,46.21,46.29,46.19,46.28,51936.0,38.8847,38.952,38.8679,38.9436,51936.0
2019-09-24 15:15:00,46.27,46.29,46.24,46.26,12623.0,38.9352,38.952,38.9099,38.9268,12623.0
2019-09-24 15:20:00,46.25,46.25,46.13,46.14,41976.0,38.9184,38.9184,38.8174,38.8258,41976.0
2019-09-24 15:25:00,46.13,46.23,46.13,46.18,26375.0,38.8174,38.9015,38.8174,38.8595,26375.0
2019-09-24 15:30:00,46.17,46.2,46.13,46.16,69199.0,38.851,38.8763,38.8174,38.8426,69199.0
2019-09-24 15:35:00,46.16,46.2,46.12,46.19,28188.0,38.8426,38.8763,38.809,38.8679,28188.0
2019-09-24 15:40:00,46.19,46.24,46.17,46.18,23431.0,38.8679,38.9099,38.851,38.8595,23431.0
2019-09-24 15:45:00,46.18,46.27,46.17,46.25,56282.0,38.8595,38.9352,38.851,38.9184,56282.0
2019-09-24 15:50:00,46.24,46.25,46.13,46.24,71320.0,38.9099,38.9184,38.8174,38.9099,71320.0
2019-09-24 15:55:00,46.23,46.27,46.2,46.26,151795.0,38.9015,38.9352,38.8763,38.9268,151795.0
2019-09-25 09:30:00,46.37,46.62,46.34,46.61,32857.0,39.0193,39.2297,38.9941,39.2213,32857.0
2019-09-25 09:35:00,46.65,46.73,46.53,46.6,20651.0,39.255,39.3223,39.154,39.2129,20651.0
2019-09-25 09:40:00,46.56,46.64,46.49,46.53,16183.0,39.1792,39.2465,39.1203,39.154,16183.0
2019-09-25 09:45:00,46.52,46.53,46.45,46.52,8759.0,39.1456,39.154,39.0867,39.1456,8759.0
2019-09-25 09:50:00,46.53,46.53,46.44,46.48,7906.0,39.154,39.154,39.0782,39.1119,7906.0
2019-09-25 09:55:00,46.48,46.49,46.37,46.41,10607.0,39.1119,39.1203,39.0193,39.053,10607.0
2019-09-25 10:00:00,46.43,46.43,46.28,46.39,24484.0,39.0698,39.0698,38.9436,39.0362,24484.0
2019-09-25 10:05:00,46.36,46.45,46.35,46.4,7725.0,39.0109,39.0867,39.0025,39.0446,7725.0
2019-09-25 10:10:00,46.38,46.45,46.36,46.45,16310.0,39.0278,39.0867,39.0109,39.0867,16310.0
2019-09-25 10:15:00,46.44,46.57,46.43,46.5,12611.0,39.0782,39.1876,39.0698,39.1287,12611.0
2019-09-25 10:20:00,46.51,46.6,46.49,46.5,13987.0,39.1371,39.2129,39.1203,39.1287,13987.0
2019-09-25 10:25:00,46.54,46.54,46.45,46.52,12052.0,39.1624,39.1624,39.0867,39.1456,12052.0
2019-09-25 10:30:00,46.54,46.59,46.51,46.56,12807.0,39.1624,39.2045,39.1371,39.1792,12807.0
2019-09-25 10:35:00,46.56,46.6,46.55,46.56,21243.0,39.1792,39.2129,39.1708,39.1792,21243.0
2019-09-25 10:40:00,46.58,46.58,46.53,46.56,10121.0,39.196,39.196,39.154,39.1792,10121.0
2019-09-25 10:45:00,46.56,46.63,46.56,46.61,10413.0,39.1792,39.2381,39.1792,39.2213,10413.0
2019-09-25 10:50:00,46.61,46.76,46.57,46.73,23027.0,39.2213,39.3475,39.1876,39.3223,23027.0
2019-09-25 10:55:00,46.71,46.72,46.65,46.68,10015.0,39.3054,39.3139,39.255,39.2802,10015.0
2019-09-25 11:00:00,46.69,46.76,46.69,46.73,16271.0,39.2886,39.3475,39.2886,39.3223,16271.0
2019-09-25 11:05:00,46.74,46.76,46.69,46.72,18376.0,39.3307,39.3475,39.2886,39.3139,18376.0
2019-09-25 11:10:00,46.73,46.73,46.67,46.67,35594.0,39.3223,39.3223,39.2718,39.2718,35594.0
2019-09-25 11:15:00,46.66,46.75,46.66,46.71,11491.0,39.2634,39.3391,39.2634,39.3054,11491.0
2019-09-25 11:20:00,46.73,46.8,46.72,46.75,21495.0,39.3223,39.3812,39.3139,39.3391,21495.0
2019-09-25 11:25:00,46.75,46.79,46.73,46.75,12490.0,39.3391,39.3728,39.3223,39.3391,12490.0
2019-09-25 11:30:00,46.75,46.78,46.74,46.78,6194.0,39.3391,39.3643,39.3307,39.3643,6194.0
2019-09-25 11:35:00,46.79,46.82,46.77,46.81,12416.0,39.3728,39.398,39.3559,39.3896,12416.0
2019-09-25 11:40:00,46.83,46.84,46.76,46.76,4800.0,39.4064,39.4148,39.3475,39.3475,4800.0
2019-09-25 11:45:00,46.75,46.77,46.72,46.72,7213.0,39.3391,39.3559,39.3139,39.3139,7213.0
2019-09-25 11:50:00,46.71,46.74,46.69,46.71,71940.0,39.3054,39.3307,39.2886,39.3054,71940.0
2019-09-25 11:55:00,46.7,46.75,46.68,46.74,9413.0,39.297,39.3391,39.2802,39.3307,9413.0
2019-09-25 12:00:00,46.75,46.8,46.73,46.8,9873.0,39.3391,39.3812,39.3223,39.3812,9873.0
2019-09-25 12:05:00,46.79,46.85,46.79,46.85,8309.0,39.3728,39.4232,39.3728,39.4232,8309.0
2019-09-25 12:10:00,46.83,46.87,46.82,46.86,9985.0,39.4064,39.4401,39.398,39.4317,9985.0
2019-09-25 12:15:00,46.85,46.89,46.77,46.81,13879.0,39.4232,39.4569,39.3559,39.3896,13879.0
2019-09-25 12:20:00,46.83,46.83,46.78,46.82,6402.0,39.4064,39.4064,39.3643,39.398,6402.0
2019-09-25 12:25:00,46.82,46.85,46.8,46.85,10675.0,39.398,39.4232,39.3812,39.4232,10675.0
2019-09-25 12:30:00,46.85,46.87,46.83,46.83,10734.0,39.4232,39.4401,39.4064,39.4064,10734.0
2019-09-25 12:35:00,46.84,46.84,46.76,46.76,14929.0,39.4148,39.4148,39.3475,39.3475,14929.0
2019-09-25 12:40:00,46.76,46.77,46.71,46.72,9037.0,39.3475,39.3559,39.3054,39.3139,9037.0
2019-09-25 12:45:00,46.71,46.72,46.64,46.66,17650.0,39.3054,39.3139,39.2465,39.2634,17650.0
2019-09-25 12:50:00,46.66,46.68,46.64,46.65,11841.0,39.2634,39.2802,39.2465,39.255,11841.0
2019-09-25 12:55:00,46.66,46.69,46.62,46.62,9526.0,39.2634,39.2886,39.2297,39.2297,9526.0
2019-09-25 13:00:00,46.62,46.67,46.6,46.66,10128.0,39.2297,39.2718,39.2129,39.2634,10128.0
2019-09-25 13:05:00,46.66,46.68,46.65,46.67,14059.0,39.2634,39.2802,39.255,39.2718,14059.0
2019-09-25 13:10:00,46.68,46.68,46.63,46.64,5712.0,39.2802,39.2802,39.2381,39.2465,5712.0
2019-09-25 13:15:00,46.63,46.63,46.6,46.62,10294.0,39.2381,39.2381,39.2129,39.2297,10294.0
2019-09-25 13:20:00,46.62,46.69,46.62,46.66,20957.0,39.2297,39.2886,39.2297,39.2634,20957.0
2019-09-25 13:25:00,46.67,46.68,46.66,46.66,14223.0,39.2718,39.2802,39.2634,39.2634,14223.0
2019-09-25 13:30:00,46.66,46.68,46.62,46.63,19299.0,39.2634,39.2802,39.2297,39.2381,19299.0
2019-09-25 13:35:00,46.63,46.67,46.63,46.63,7738.0,39.2381,39.2718,39.2381,39.2381,7738.0
2019-09-25 13:40:00,46.62,46.65,46.62,46.63,8532.0,39.2297,39.255,39.2297,39.2381,8532.0
2019-09-25 13:45:00,46.63,46.69,46.63,46.68,63743.0,39.2381,39.2886,39.2381,39.2802,63743.0
2019-09-25 13:50:00,46.69,46.77,46.68,46.77,8661.0,39.2886,39.3559,39.2802,39.3559,8661.0
2019-09-25 13:55:00,46.77,46.78,46.71,46.75,19264.0,39.3559,39.3643,39.3054,39.3391,19264.0
2019-09-25 14:00:00,46.75,46.81,46.74,46.8,12903.0,39.3391,39.3896,39.3307,39.3812,12903.0
2019-09-25 14:05:00,46.81,46.81,46.78,46.8,12772.0,39.3896,39.3896,39.3643,39.3812,12772.0
2019-09-25 14:10:00,46.8,46.86,46.8,46.83,13831.0,39.3812,39.4317,39.3812,39.4064,13831.0
2019-09-25 14:15:00,46.83,46.84,46.8,46.82,13259.0,39.4064,39.4148,39.3812,39.398,13259.0
2019-09-25 14:20:00,46.82,46.87,46.8,46.85,52449.0,39.398,39.4401,39.3812,39.4232,52449.0
2019-09-25 14:25:00,46.85,46.86,46.81,46.86,31515.0,39.4232,39.4317,39.3896,39.4317,31515.0
2019-09-25 14:30:00,46.85,46.86,46.71,46.73,27621.0,39.4232,39.4317,39.3054,39.3223,27621.0
2019-09-25 14:35:00,46.73,46.8,46.7,46.78,24448.0,39.3223,39.3812,39.297,39.3643,24448.0
2019-09-25 14:40:00,46.77,46.84,46.77,46.83,17232.0,39.3559,39.4148,39.3559,39.4064,17232.0
2019-09-25 14:45:00,46.84,46.86,46.82,46.84,9682.0,39.4148,39.4317,39.398,39.4148,9682.0
2019-09-25 14:50:00,46.84,46.84,46.8,46.81,6707.0,39.4148,39.4148,39.3812,39.3896,6707.0
2019-09-25 14:55:00,46.82,46.84,46.77,46.77,7878.0,39.398,39.4148,39.3559,39.3559,7878.0
2019-09-25 15:00:00,46.77,46.78,46.75,46.77,29406.0,39.3559,39.3643,39.3391,39.3559,29406.0
2019-09-25 15:05:00,46.77,46.82,46.75,46.8,21931.0,39.3559,39.398,39.3391,39.3812,21931.0
2019-09-25 15:10:00,46.8,46.83,46.79,46.83,19587.0,39.3812,39.4064,39.3728,39.4064,19587.0
2019-09-25 15:15:00,46.83,46.86,46.81,46.82,21242.0,39.4064,39.4317,39.3896,39.398,21242.0
2019-09-25 15:20:00,46.82,46.85,46.8,46.8,27769.0,39.398,39.4232,39.3812,39.3812,27769.0
2019-09-25 15:25:00,46.81,46.85,46.8,46.84,23882.0,39.3896,39.4232,39.3812,39.4148,23882.0
2019-09-25 15:30:00,46.84,46.86,46.82,46.86,30203.0,39.4148,39.4317,39.398,39.4317,30203.0
2019-09-25 15:35:00,46.86,46.87,46.82,46.84,41342.0,39.4317,39.4401,39.398,39.4148,41342.0
2019-09-25 15:40:00,46.84,46.92,46.83,46.89,58361.0,39.4148,39.4822,39.4064,39.4569,58361.0
2019-09-25 15:45:00,46.88,46.94,46.87,46.91,68590.0,39.4485,39.499,39.4401,39.4737,68590.0
2019-09-25 15:50:00,46.9,46.99,46.9,46.94,207703.0,39.4653,39.5411,39.4653,39.499,207703.0
2019-09-25 15:55:00,46.95,46.95,46.89,46.9,202807.0,39.5074,39.5074,39.4569,39.4653,202807.0
2019-09-26 09:30:00,46.82,46.91,46.65,46.73,47598.0,39.398,39.4737,39.255,39.3223,47598.0
2019-09-26 09:35:00,46.74,46.74,46.52,46.52,26314.0,39.3307,39.3307,39.1456,39.1456,26314.0
2019-09-26 09:40:00,46.55,46.69,46.55,46.68,13753.0,39.1708,39.2886,39.1708,39.2802,13753.0
2019-09-26 09:45:00,46.7,46.73,46.6,46.65,8320.0,39.297,39.3223,39.2129,39.255,8320.0
2019-09-26 09:50:00,46.63,46.73,46.62,46.69,15963.0,39.2381,39.3223,39.2297,39.2886,15963.0
2019-09-26 09:55:00,46.67,46.73,46.62,46.73,33290.0,39.2718,39.3223,39.2297,39.3223,33290.0
2019-09-26 10:00:00,46.72,46.76,46.66,46.76,44745.0,39.3139,39.3475,39.2634,39.3475,44745.0
2019-09-26 10:05:00,46.74,46.77,46.66,46.73,17590.0,39.3307,39.3559,39.2634,39.3223,17590.0
2019-09-26 10:10:00,46.72,46.76,46.69,46.72,12980.0,39.3139,39.3475,39.2886,39.3139,12980.0
2019-09-26 10:15:00,46.73,46.74,46.62,46.64,13375.0,39.3223,39.3307,39.2297,39.2465,13375.0
2019-09-26 10:20:00,46.65,46.65,46.57,46.61,9877.0,39.255,39.255,39.1876,39.2213,9877.0
2019-09-26 10:25:00,46.59,46.71,46.59,46.7,23856.0,39.2045,39.3054,39.2045,39.297,23856.0
2019-09-26 10:30:00,46.68,46.71,46.63,46.66,11717.0,39.2802,39.3054,39.2381,39.2634,11717.0
2019-09-26 10:35:00,46.67,46.79,46.66,46.76,24210.0,39.2718,39.3728,39.2634,39.3475,24210.0
2019-09-26 10:40:00,46.76,46.78,46.72,46.74,15247.0,39.3475,39.3643,39.3139,39.3307,15247.0
2019-09-26 10:45:00,46.73,46.77,46.71,46.77,6157.0,39.3223,39.3559,39.3054,39.3559,6157.0
2019-09-26 10:50:00,46.75,46.82,46.75,46.79,31211.0,39.3391,39.398,39.3391,39.3728,31211.0
2019-09-26 10:55:00,46.78,46.84,46.69,46.77,50441.0,39.3643,39.4148,39.2886,39.3559,50441.0
2019-09-26 11:00:00,46.75,46.77,46.67,46.7,18944.0,39.3391,39.3559,39.2718,39.297,18944.0
2019-09-26 11:05:00,46.72,46.77,46.68,46.7,20754.0,39.3139,39.3559,39.2802,39.297,20754.0
2019-09-26 11:10:00,46.7,46.71,46.65,46.66,19681.0,39.297,39.3054,39.255,39.2634,19681.0
2019-09-26 11:15:00,46.66,46.69,46.58,46.6,24238.0,39.2634,39.2886,39.196,39.2129,24238.0
2019-09-26 11:20:00,46.6,46.61,46.53,46.53,9601.0,39.2129,39.2213,39.154,39.154,9601.0
2019-09-26 11:25:00,46.53,46.54,46.48,46.49,15115.0,39.154,39.1624,39.1119,39.1203,15115.0
2019-09-26 11:30:00,46.5,46.5,46.42,46.48,14893.0,39.1287,39.1287,39.0614,39.1119,14893.0
2019-09-26 11:35:00,46.5,46.57,46.5,46.56,4850.0,39.1287,39.1876,39.1287,39.1792,4850.0
2019-09-26 11:40:00,46.56,46.62,46.54,46.62,17152.0,39.1792,39.2297,39.1624,39.2297,17152.0
2019-09-26 11:45:00,46.61,46.61,46.56,46.61,13121.0,39.2213,39.2213,39.1792,39.2213,13121.0
2019-09-26 11:50:00,46.6,46.61,46.55,46.56,8123.0,39.2129,39.2213,39.1708,39.1792,8123.0
2019-09-26 11:55:00,46.57,46.67,46.57,46.67,17794.0,39.1876,39.2718,39.1876,39.2718,17794.0
2019-09-26 12:00:00,46.65,46.67,46.6,46.66,18091.0,39.255,39.2718,39.2129,39.2634,18091.0
2019-09-26 12:05:00,46.66,46.7,46.63,46.65,17871.0,39.2634,39.297,39.2381,39.255,17871.0
2019-09-26 12:10:00,46.65,46.65,46.59,46.61,37445.0,39.255,39.255,39.2045,39.2213,37445.0
2019-09-26 12:15:00,46.62,46.65,46.59,46.62,9198.0,39.2297,39.255,39.2045,39.2297,9198.0
2019-09-26 12:20:00,46.62,46.65,46.59,46.61,25570.0,39.2297,39.255,39.2045,39.2213,25570.0
2019-09-26 12:25:00,46.62,46.68,46.59,46.66,23231.0,39.2297,39.2802,39.2045,39.2634,23231.0
2019-09-26 12:30:00,46.66,46.68,46.62,46.65,19900.0,39.2634,39.2802,39.2297,39.255,19900.0
2019-09-26 12:35:00,46.65,46.72,46.65,46.72,7706.0,39.255,39.3139,39.255,39.3139,7706.0
2019-09-26 12:40:00,46.71,46.71,46.63,46.64,11581.0,39.3054,39.3054,39.2381,39.2465,11581.0
2019-09-26 12:45:00,46.64,46.65,46.61,46.62,10343.0,39.2465,39.255,39.2213,39.2297,10343.0
2019-09-26 12:50:00,46.62,46.63,46.55,46.57,15435.0,39.2297,39.2381,39.1708,39.1876,15435.0
2019-09-26 12:55:00,46.57,46.6,46.54,46.6,13578.0,39.1876,39.2129,39.1624,39.2129,13578.0
2019-09-26 13:00:00,46.6,46.6,46.55,46.56,12163.0,39.2129,39.2129,39.1708,39.1792,12163.0
2019-09-26 13:05:00,46.55,46.57,46.53,46.57,22455.0,39.1708,39.1876,39.154,39.1876,22455.0
2019-09-26 13:10:00,46.57,46.57,46.5,46.51,12635.0,39.1876,39.1876,39.1287,39.1371,12635.0
2019-09-26 13:15:00,46.51,46.53,46.47,46.47,16942.0,39.1371,39.154,39.1035,39.1035,16942.0
2019-09-26 13:20:00,46.47,46.51,46.44,46.44,26451.0,39.1035,39.1371,39.0782,39.0782,26451.0
2019-09-26 13:25:00,46.44,46.46,46.38,46.38,19818.0,39.0782,39.0951,39.0278,39.0278,19818.0
2019-09-26 13:30:00,46.39,46.47,46.39,46.45,13255.0,39.0362,39.1035,39.0362,39.0867,13255.0
2019-09-26 13:35:00,46.44,46.49,46.41,46.48,24050.0,39.0782,39.1203,39.053,39.1119,24050.0
2019-09-26 13:40:00,46.48,46.56,46.47,46.55,23369.0,39.1119,39.1792,39.1035,39.1708,23369.0
2019-09-26 13:45:00,46.56,46.59,46.54,46.54,19862.0,39.1792,39.2045,39.1624,39.1624,19862.0
2019-09-26 13:50:00,46.55,46.57,46.49,46.57,26340.0,39.1708,39.1876,39.1203,39.1876,26340.0
2019-09-26 13:55:00,46.58,46.61,46.56,46.58,14757.0,39.196,39.2213,39.1792,39.196,14757.0
2019-09-26 14:00:00,46.6,46.62,46.58,46.59,12285.0,39.2129,39.2297,39.196,39.2045,12285.0
2019-09-26 14:05:00,46.59,46.66,46.57,46.65,19682.0,39.2045,39.2634,39.1876,39.255,19682.0
2019-09-26 14:10:00,46.65,46.68,46.62,46.68,6945.0,39.255,39.2802,39.2297,39.2802,6945.0
2019-09-26 14:15:00,46.67,46.74,46.66,46.71,40973.0,39.2718,39.3307,39.2634,39.3054,40973.0
2019-09-26 14:20:00,46.72,46.73,46.68,46.7,8793.0,39.3139,39.3223,39.2802,39.297,8793.0
2019-09-26 14:25:00,46.69,46.69,46.66,46.66,8814.0,39.2886,39.2886,39.2634,39.2634,8814.0
2019-09-26 14:30:00,46.67,46.7,46.66,46.7,21432.0,39.2718,39.297,39.2634,39.297,21432.0
2019-09-26 14:35:00,46.71,46.73,46.68,46.7,14393.0,39.3054,39.3223,39.2802,39.297,14393.0
2019-09-26 14:40:00,46.7,46.73,46.68,46.69,19652.0,39.297,39.3223,39.2802,39.2886,19652.0
2019-09-26 14:45:00,46.68,46.73,46.68,46.73,11005.0,39.2802,39.3223,39.2802,39.3223,11005.0
2019-09-26 14:50:00,46.72,46.72,46.63,46.64,11276.0,39.3139,39.3139,39.2381,39.2465,11276.0
2019-09-26 14:55:00,46.65,46.67,46.62,46.64,35021.0,39.255,39.2718,39.2297,39.2465,35021.0
2019-09-26 15:00:00,46.65,46.73,46.64,46.71,19701.0,39.255,39.3223,39.2465,39.3054,19701.0
2019-09-26 15:05:00,46.72,46.75,46.69,46.73,40421.0,39.3139,39.3391,39.2886,39.3223,40421.0
2019-09-26 15:10:00,46.74,46.77,46.71,46.75,21863.0,39.3307,39.3559,39.3054,39.3391,21863.0
2019-09-26 15:15:00,46.74,46.75,46.72,46.74,11741.0,39.3307,39.3391,39.3139,39.3307,11741.0
2019-09-26 15:20:00,46.73,46.74,46.67,46.7,18626.0,39.3223,39.3307,39.2718,39.297,18626.0
2019-09-26 15:25:00,46.7,46.78,46.68,46.72,63689.0,39.297,39.3643,39.2802,39.3139,63689.0
2019-09-26 15:30:00,46.71,46.77,46.68,46.76,18769.0,39.3054,39.3559,39.2802,39.3475,18769.0
2019-09-26 15:35:00,46.75,46.76,46.69,46.72,53261.0,39.3391,39.3475,39.2886,39.3139,53261.0
2019-09-26 15:40:00,46.71,46.71,46.63,46.66,42072.0,39.3054,39.3054,39.2381,39.2634,42072.0
2019-09-26 15:45:00,46.65,46.67,46.63,46.66,35554.0,39.255,39.2718,39.2381,39.2634,35554.0
2019-09-26 15:50:00,46.66,46.68,46.59,46.63,86892.0,39.2634,39.2802,39.2045,39.2381,86892.0
2019-09-26 15:55:00,46.62,46.68,46.6,46.63,197871.0,39.2297,39.2802,39.2129,39.2381,197871.0
2019-09-27 09:30:00,45.98,46.14,45.0,45.09,689070.0,38.6912,38.8258,37.8665,37.9422,689070.0
2019-09-27 09:35:00,45.12,45.13,44.68,44.79,327285.0,37.9675,37.9759,37.5972,37.6898,327285.0
2019-09-27 09:40:00,44.79,44.98,44.65,44.71,348362.0,37.6898,37.8497,37.572,37.6225,348362.0
2019-09-27 09:45:00,44.71,45.03,44.69,44.98,246560.0,37.6225,37.8918,37.6057,37.8497,246560.0
2019-09-27 09:50:00,44.98,45.02,44.79,44.79,239817.0,37.8497,37.8833,37.6898,37.6898,239817.0
2019-09-27 09:55:00,44.79,44.88,44.6,44.6,311217.0,37.6898,37.7655,37.5299,37.5299,311217.0
2019-09-27 10:00:00,44.61,44.74,44.5,44.52,145984.0,37.5383,37.6477,37.4458,37.4626,145984.0
2019-09-27 10:05:00,44.53,44.56,44.08,44.16,283541.0,37.471,37.4963,37.0924,37.1597,283541.0
2019-09-27 10:10:00,44.16,44.42,44.08,44.23,372365.0,37.1597,37.3785,37.0924,37.2186,372365.0
2019-09-27 10:15:00,44.24,44.46,44.16,44.37,451747.0,37.227,37.4121,37.1597,37.3364,451747.0
2019-09-27 10:20:00,44.36,44.42,44.25,44.28,141664.0,37.328,37.3785,37.2354,37.2606,141664.0
2019-09-27 10:25:00,44.29,44.44,44.27,44.38,178437.0,37.2691,37.3953,37.2522,37.3448,178437.0
2019-09-27 10:30:00,44.4,44.44,44.21,44.31,216110.0,37.3616,37.3953,37.2017,37.2859,216110.0
2019-09-27 10:35:00,44.32,44.4,44.3,44.34,110054.0,37.2943,37.3616,37.2775,37.3111,110054.0
2019-09-27 10:40:00,44.32,44.41,44.25,44.32,127232.0,37.2943,37.37,37.2354,37.2943,127232.0
2019-09-27 10:45:00,44.31,44.37,44.28,44.32,107912.0,37.2859,37.3364,37.2606,37.2943,107912.0
2019-09-27 10:50:00,44.32,44.32,44.22,44.22,118421.0,37.2943,37.2943,37.2102,37.2102,118421.0
2019-09-27 10:55:00,44.23,44.34,44.23,44.33,163578.0,37.2186,37.3111,37.2186,37.3027,163578.0
2019-09-27 11:00:00,44.33,44.4,44.27,44.33,269486.0,37.3027,37.3616,37.2522,37.3027,269486.0
2019-09-27 11:05:00,44.33,44.41,44.29,44.36,105083.0,37.3027,37.37,37.2691,37.328,105083.0
2019-09-27 11:10:00,44.37,44.4,44.32,44.35,89694.0,37.3364,37.3616,37.2943,37.3196,89694.0
2019-09-27 11:15:00,44.35,44.41,44.35,44.36,112902.0,37.3196,37.37,37.3196,37.328,112902.0
2019-09-27 11:20:00,44.36,44.41,44.36,44.41,186711.0,37.328,37.37,37.328,37.37,186711.0
2019-09-27 11:25:00,44.4,44.49,44.39,44.44,109193.0,37.3616,37.4374,37.3532,37.3953,109193.0
2019-09-27 11:30:00,44.45,44.52,44.44,44.5,102347.0,37.4037,37.4626,37.3953,37.4458,102347.0
2019-09-27 11:35:00,44.49,44.5,44.16,44.26,257861.0,37.4374,37.4458,37.1597,37.2438,257861.0
2019-09-27 11:40:00,44.24,44.42,44.23,44.34,110277.0,37.227,37.3785,37.2186,37.3111,110277.0
2019-09-27 11:45:00,44.34,44.42,44.3,44.41,139867.0,37.3111,37.3785,37.2775,37.37,139867.0
2019-09-27 11:50:00,44.41,44.55,44.4,44.5,149669.0,37.37,37.4878,37.3616,37.4458,149669.0
2019-09-27 11:55:00,44.5,44.61,44.48,44.5,114369.0,37.4458,37.5383,37.4289,37.4458,114369.0
2019-09-27 12:00:00,44.5,44.51,44.41,44.44,43499.0,37.4458,37.4542,37.37,37.3953,43499.0
2019-09-27 12:05:00,44.44,44.47,44.41,44.46,58955.0,37.3953,37.4205,37.37,37.4121,58955.0
2019-09-27 12:10:00,44.47,44.49,44.4,44.46,81554.0,37.4205,37.4374,37.3616,37.4121,81554.0
2019-09-27 12:15:00,44.47,44.61,44.38,44.48,231327.0,37.4205,37.5383,37.3448,37.4289,231327.0
2019-09-27 12:20:00,44.49,44.53,44.47,44.49,192383.0,37.4374,37.471,37.4205,37.4374,192383.0
2019-09-27 12:25:00,44.49,44.51,44.46,44.48,54115.0,37.4374,37.4542,37.4121,37.4289,54115.0
2019-09-27 12:30:00,44.48,44.48,44.4,44.43,35820.0,37.4289,37.4289,37.3616,37.3869,35820.0
2019-09-27 12:35:00,44.43,44.48,44.4,44.47,25285.0,37.3869,37.4289,37.3616,37.4205,25285.0
2019-09-27 12:40:00,44.48,44.5,44.38,44.39,64106.0,37.4289,37.4458,37.3448,37.3532,64106.0
2019-09-27 12:45:00,44.39,44.4,44.3,44.3,31464.0,37.3532,37.3616,37.2775,37.2775,31464.0
2019-09-27 12:50:00,44.32,44.37,44.28,44.32,77245.0,37.2943,37.3364,37.2606,37.2943,77245.0
2019-09-27 12:55:00,44.33,44.36,44.24,44.24,34841.0,37.3027,37.328,37.227,37.227,34841.0
2019-09-27 13:00:00,44.23,44.26,44.17,44.21,79227.0,37.2186,37.2438,37.1681,37.2017,79227.0
2019-09-27 13:05:00,44.21,44.35,44.2,44.34,40897.0,37.2017,37.3196,37.1933,37.3111,40897.0
2019-09-27 13:10:00,44.33,44.37,44.32,44.34,32189.0,37.3027,37.3364,37.2943,37.3111,32189.0
2019-09-27 13:15:00,44.35,44.38,44.3,44.38,37852.0,37.3196,37.3448,37.2775,37.3448,37852.0
2019-09-27 13:20:00,44.39,44.42,44.35,44.38,33061.0,37.3532,37.3785,37.3196,37.3448,33061.0
2019-09-27 13:25:00,44.37,44.44,44.36,44.4,35528.0,37.3364,37.3953,37.328,37.3616,35528.0
2019-09-27 13:30:00,44.41,44.43,44.37,44.39,80521.0,37.37,37.3869,37.3364,37.3532,80521.0
2019-09-27 13:35:00,44.39,44.41,44.37,44.4,69080.0,37.3532,37.37,37.3364,37.3616,69080.0
2019-09-27 13:40:00,44.4,44.47,44.39,44.4,90362.0,37.3616,37.4205,37.3532,37.3616,90362.0
2019-09-27 13:45:00,44.4,44.41,44.37,44.4,33918.0,37.3616,37.37,37.3364,37.3616,33918.0
2019-09-27 13:50:00,44.4,44.44,44.36,44.43,84559.0,37.3616,37.3953,37.328,37.3869,84559.0
2019-09-27 13:55:00,44.43,44.53,44.42,44.5,123640.0,37.3869,37.471,37.3785,37.4458,123640.0
2019-09-27 14:00:00,44.5,44.56,44.48,44.54,76522.0,37.4458,37.4963,37.4289,37.4794,76522.0
2019-09-27 14:05:00,44.53,44.54,44.48,44.52,51993.0,37.471,37.4794,37.4289,37.4626,51993.0
2019-09-27 14:10:00,44.52,44.55,44.5,44.54,56131.0,37.4626,37.4878,37.4458,37.4794,56131.0
2019-09-27 14:15:00,44.54,44.56,44.49,44.5,50883.0,37.4794,37.4963,37.4374,37.4458,50883.0
2019-09-27 14:20:00,44.52,44.57,44.52,44.54,42307.0,37.4626,37.5047,37.4626,37.4794,42307.0
2019-09-27 14:25:00,44.54,44.57,44.51,44.54,56477.0,37.4794,37.5047,37.4542,37.4794,56477.0
2019-09-27 14:30:00,44.54,44.55,44.48,44.49,63632.0,37.4794,37.4878,37.4289,37.4374,63632.0
2019-09-27 14:35:00,44.49,44.5,44.4,44.42,72215.0,37.4374,37.4458,37.3616,37.3785,72215.0
2019-09-27 14:40:00,44.42,44.5,44.42,44.5,33606.0,37.3785,37.4458,37.3785,37.4458,33606.0
2019-09-27 14:45:00,44.5,44.5,44.43,44.47,73377.0,37.4458,37.4458,37.3869,37.4205,73377.0
2019-09-27 14:50:00,44.46,44.49,44.42,44.45,49185.0,37.4121,37.4374,37.3785,37.4037,49185.0
2019-09-27 14:55:00,44.44,44.46,44.43,44.44,61288.0,37.3953,37.4121,37.3869,37.3953,61288.0
2019-09-27 15:00:00,44.45,44.54,44.43,44.47,111997.0,37.4037,37.4794,37.3869,37.4205,111997.0
2019-09-27 15:05:00,44.47,44.5,44.46,44.48,115808.0,37.4205,37.4458,37.4121,37.4289,115808.0
2019-09-27 15:10:00,44.49,44.54,44.47,44.53,104340.0,37.4374,37.4794,37.4205,37.471,104340.0
2019-09-27 15:15:00,44.54,44.57,44.52,44.54,145394.0,37.4794,37.5047,37.4626,37.4794,145394.0
2019-09-27 15:20:00,44.53,44.64,44.52,44.63,160450.0,37.471,37.5636,37.4626,37.5552,160450.0
2019-09-27 15:25:00,44.63,44.71,44.58,44.7,134127.0,37.5552,37.6225,37.5131,37.6141,134127.0
2019-09-27 15:30:00,44.7,44.71,44.61,44.69,275378.0,37.6141,37.6225,37.5383,37.6057,275378.0
2019-09-27 15:35:00,44.7,44.72,44.66,44.69,193497.0,37.6141,37.6309,37.5804,37.6057,193497.0
2019-09-27 15:40:00,44.69,44.71,44.63,44.66,145316.0,37.6057,37.6225,37.5552,37.5804,145316.0
2019-09-27 15:45:00,44.66,44.7,44.62,44.69,365360.0,37.5804,37.6141,37.5468,37.6057,365360.0
2019-09-27 15:50:00,44.69,44.74,44.63,44.65,651307.0,37.6057,37.6477,37.5552,37.572,651307.0
2019-09-27 15:55:00,44.65,44.66,44.5,44.52,913304.0,37.572,37.5804,37.4458,37.4626,913304.0
2019-09-30 09:30:00,44.88,44.96,44.78,44.92,101399.0,37.7655,37.8329,37.6814,37.7992,101399.0
2019-09-30 09:35:00,44.92,45.21,44.92,45.07,90206.0,37.7992,38.0432,37.7992,37.9254,90206.0
2019-09-30 09:40:00,45.07,45.08,44.89,44.98,71250.0,37.9254,37.9338,37.774,37.8497,71250.0
2019-09-30 09:45:00,44.96,45.11,44.96,44.98,55597.0,37.8329,37.9591,37.8329,37.8497,55597.0
2019-09-30 09:50:00,44.97,45.01,44.85,44.88,74447.0,37.8413,37.8749,37.7403,37.7655,74447.0
2019-09-30 09:55:00,44.88,45.01,44.88,44.96,74993.0,37.7655,37.8749,37.7655,37.8329,74993.0
2019-09-30 10:00:00,44.95,45.03,44.92,45.02,57715.0,37.8244,37.8918,37.7992,37.8833,57715.0
2019-09-30 10:05:00,45.02,45.12,45.01,45.05,58235.0,37.8833,37.9675,37.8749,37.9086,58235.0
2019-09-30 10:10:00,45.05,45.14,45.02,45.05,82382.0,37.9086,37.9843,37.8833,37.9086,82382.0
2019-09-30 10:15:00,45.05,45.09,45.02,45.07,71496.0,37.9086,37.9422,37.8833,37.9254,71496.0
2019-09-30 10:20:00,45.07,45.11,45.01,45.09,65222.0,37.9254,37.9591,37.8749,37.9422,65222.0
2019-09-30 10:25:00,45.09,45.14,45.05,45.07,36297.0,37.9422,37.9843,37.9086,37.9254,36297.0
2019-09-30 10:30:00,45.08,45.2,45.07,45.2,35021.0,37.9338,38.0348,37.9254,38.0348,35021.0
2019-09-30 10:35:00,45.19,45.3,45.19,45.27,69183.0,38.0264,38.119,38.0264,38.0937,69183.0
2019-09-30 10:40:00,45.28,45.32,45.17,45.17,46174.0,38.1021,38.1358,38.0096,38.0096,46174.0
2019-09-30 10:45:00,45.16,45.25,45.16,45.23,31837.0,38.0012,38.0769,38.0012,38.0601,31837.0
2019-09-30 10:50:00,45.23,45.26,45.16,45.25,21344.0,38.0601,38.0853,38.0012,38.0769,21344.0
2019-09-30 10:55:00,45.26,45.27,45.16,45.16,111837.0,38.0853,38.0937,38.0012,38.0012,111837.0
2019-09-30 11:00:00,45.17,45.25,45.16,45.23,158348.0,38.0096,38.0769,38.0012,38.0601,158348.0
2019-09-30 11:05:00,45.23,45.27,45.16,45.23,54273.0,38.0601,38.0937,38.0012,38.0601,54273.0
2019-09-30 11:10:00,45.24,45.24,45.19,45.21,49623.0,38.0685,38.0685,38.0264,38.0432,49623.0
2019-09-30 11:15:00,45.21,45.24,45.15,45.16,47834.0,38.0432,38.0685,37.9927,38.0012,47834.0
2019-09-30 11:20:00,45.16,45.27,45.16,45.21,55007.0,38.0012,38.0937,38.0012,38.0432,55007.0
2019-09-30 11:25:00,45.21,45.28,45.2,45.27,48334.0,38.0432,38.1021,38.0348,38.0937,48334.0
2019-09-30 11:30:00,45.28,45.34,45.26,45.32,36321.0,38.1021,38.1526,38.0853,38.1358,36321.0
2019-09-30 11:35:00,45.32,45.34,45.29,45.33,44249.0,38.1358,38.1526,38.1105,38.1442,44249.0
2019-09-30 11:40:00,45.33,45.4,45.32,45.37,55287.0,38.1442,38.2031,38.1358,38.1779,55287.0
2019-09-30 11:45:00,45.37,45.41,45.35,45.41,33493.0,38.1779,38.2115,38.161,38.2115,33493.0
2019-09-30 11:50:00,45.41,45.44,45.38,45.41,80714.0,38.2115,38.2368,38.1863,38.2115,80714.0
2019-09-30 11:55:00,45.4,45.41,45.36,45.39,29074.0,38.2031,38.2115,38.1694,38.1947,29074.0
2019-09-30 12:00:00,45.39,45.47,45.36,45.45,30467.0,38.1947,38.262,38.1694,38.2452,30467.0
2019-09-30 12:05:00,45.44,45.45,45.34,45.34,36138.0,38.2368,38.2452,38.1526,38.1526,36138.0
2019-09-30 12:10:00,45.34,45.36,45.29,45.29,32863.0,38.1526,38.1694,38.1105,38.1105,32863.0
2019-09-30 12:15:00,45.29,45.31,45.26,45.27,49206.0,38.1105,38.1274,38.0853,38.0937,49206.0
2019-09-30 12:20:00,45.27,45.33,45.25,45.33,26186.0,38.0937,38.1442,38.0769,38.1442,26186.0
2019-09-30 12:25:00,45.32,45.34,45.31,45.33,15021.0,38.1358,38.1526,38.1274,38.1442,15021.0
2019-09-30 12:30:00,45.33,45.34,45.28,45.31,26068.0,38.1442,38.1526,38.1021,38.1274,26068.0
2019-09-30 12:35:00,45.32,45.39,45.32,45.38,26916.0,38.1358,38.1947,38.1358,38.1863,26916.0
2019-09-30 12:40:00,45.37,45.38,45.36,45.37,11746.0,38.1779,38.1863,38.1694,38.1779,11746.0
2019-09-30 12:45:00,45.36,45.37,45.32,45.36,50429.0,38.1694,38.1779,38.1358,38.1694,50429.0
2019-09-30 12:50:00,45.37,45.45,45.36,45.45,21597.0,38.1779,38.2452,38.1694,38.2452,21597.0
2019-09-30 12:55:00,45.45,45.48,45.41,45.42,18252.0,38.2452,38.2704,38.2115,38.2199,18252.0
2019-09-30 13:00:00,45.42,45.44,45.36,45.38,35060.0,38.2199,38.2368,38.1694,38.1863,35060.0
2019-09-30 13:05:00,45.38,45.39,45.37,45.38,9090.0,38.1863,38.1947,38.1779,38.1863,9090.0
2019-09-30 13:10:00,45.38,45.44,45.37,45.43,19885.0,38.1863,38.2368,38.1779,38.2283,19885.0
2019-09-30 13:15:00,45.42,45.43,45.37,45.37,23991.0,38.2199,38.2283,38.1779,38.1779,23991.0
2019-09-30 13:20:00,45.38,45.39,45.35,45.35,48809.0,38.1863,38.1947,38.161,38.161,48809.0
2019-09-30 13:25:00,45.35,45.43,45.35,45.43,31200.0,38.161,38.2283,38.161,38.2283,31200.0
2019-09-30 13:30:00,45.43,45.47,45.42,45.44,19042.0,38.2283,38.262,38.2199,38.2368,19042.0
2019-09-30 13:35:00,45.45,45.48,45.44,45.46,22517.0,38.2452,38.2704,38.2368,38.2536,22517.0
2019-09-30 13:40:00,45.45,45.48,45.44,45.45,20881.0,38.2452,38.2704,38.2368,38.2452,20881.0
2019-09-30 13:45:00,45.44,45.47,45.38,45.4,37394.0,38.2368,38.262,38.1863,38.2031,37394.0
2019-09-30 13:50:00,45.39,45.41,45.31,45.32,91722.0,38.1947,38.2115,38.1274,38.1358,91722.0
2019-09-30 13:55:00,45.31,45.34,45.3,45.31,21011.0,38.1274,38.1526,38.119,38.1274,21011.0
2019-09-30 14:00:00,45.31,45.31,45.25,45.28,44294.0,38.1274,38.1274,38.0769,38.1021,44294.0
2019-09-30 14:05:00,45.28,45.31,45.27,45.31,27920.0,38.1021,38.1274,38.0937,38.1274,27920.0
2019-09-30 14:10:00,45.32,45.32,45.28,45.31,27180.0,38.1358,38.1358,38.1021,38.1274,27180.0
2019-09-30 14:15:00,45.3,45.31,45.24,45.27,42083.0,38.119,38.1274,38.0685,38.0937,42083.0
2019-09-30 14:20:00,45.26,45.27,45.21,45.22,28571.0,38.0853,38.0937,38.0432,38.0516,28571.0
2019-09-30 14:25:00,45.22,45.23,45.15,45.16,34368.0,38.0516,38.0601,37.9927,38.0012,34368.0
2019-09-30 14:30:00,45.16,45.2,45.15,45.2,27852.0,38.0012,38.0348,37.9927,38.0348,27852.0
2019-09-30 14:35:00,45.2,45.21,45.17,45.19,16591.0,38.0348,38.0432,38.0096,38.0264,16591.0
2019-09-30 14:40:00,45.19,45.24,45.18,45.24,25718.0,38.0264,38.0685,38.018,38.0685,25718.0
2019-09-30 14:45:00,45.25,45.27,45.24,45.26,17142.0,38.0769,38.0937,38.0685,38.0853,17142.0
2019-09-30 14:50:00,45.26,45.28,45.23,45.24,25581.0,38.0853,38.1021,38.0601,38.0685,25581.0
2019-09-30 14:55:00,45.24,45.27,45.23,45.26,27449.0,38.0685,38.0937,38.0601,38.0853,27449.0
2019-09-30 15:00:00,45.26,45.27,45.22,45.23,24836.0,38.0853,38.0937,38.0516,38.0601,24836.0
2019-09-30 15:05:00,45.23,45.26,45.22,45.25,58723.0,38.0601,38.0853,38.0516,38.0769,58723.0
2019-09-30 15:10:00,45.25,45.27,45.23,45.25,84945.0,38.0769,38.0937,38.0601,38.0769,84945.0
2019-09-30 15:15:00,45.24,45.3,45.23,45.29,45766.0,38.0685,38.119,38.0601,38.1105,45766.0
2019-09-30 15:20:00,45.3,45.31,45.25,45.29,45400.0,38.119,38.1274,38.0769,38.1105,45400.0
2019-09-30 15:25:00,45.29,45.31,45.25,45.25,82737.0,38.1105,38.1274,38.0769,38.0769,82737.0
2019-09-30 15:30:00,45.24,45.3,45.22,45.25,128707.0,38.0685,38.119,38.0516,38.0769,128707.0
2019-09-30 15:35:00,45.25,45.3,45.25,45.3,119920.0,38.0769,38.119,38.0769,38.119,119920.0
2019-09-30 15:40:00,45.29,45.32,45.27,45.31,153478.0,38.1105,38.1358,38.0937,38.1274,153478.0
2019-09-30 15:45:00,45.31,45.32,45.21,45.24,223323.0,38.1274,38.1358,38.0432,38.0685,223323.0
2019-09-30 15:50:00,45.23,45.28,45.21,45.22,239625.0,38.0601,38.1021,38.0432,38.0516,239625.0
2019-09-30 15:55:00,45.22,45.25,45.16,45.21,441698.0,38.0516,38.0769,38.0012,38.0432,441698.0
2019-10-01 09:30:00,45.21,45.21,44.85,45.04,53710.0,38.0432,38.0432,37.7403,37.9002,53710.0
2019-10-01 09:35:00,45.03,45.16,44.96,45.15,19465.0,37.8918,38.0012,37.8329,37.9927,19465.0
2019-10-01 09:40:00,45.16,45.25,45.13,45.23,50974.0,38.0012,38.0769,37.9759,38.0601,50974.0
2019-10-01 09:45:00,45.23,45.28,45.19,45.2,27034.0,38.0601,38.1021,38.0264,38.0348,27034.0
2019-10-01 09:50:00,45.21,45.22,45.12,45.17,27054.0,38.0432,38.0516,37.9675,38.0096,27054.0
2019-10-01 09:55:00,45.18,45.2,45.07,45.07,29344.0,38.018,38.0348,37.9254,37.9254,29344.0
2019-10-01 10:00:00,45.06,45.06,44.8,44.81,73314.0,37.917,37.917,37.6982,37.7066,73314.0
2019-10-01 10:05:00,44.81,44.82,44.63,44.63,21264.0,37.7066,37.715,37.5552,37.5552,21264.0
2019-10-01 10:10:00,44.61,44.69,44.55,44.64,22291.0,37.5383,37.6057,37.4878,37.5636,22291.0
2019-10-01 10:15:00,44.63,44.69,44.57,44.57,12136.0,37.5552,37.6057,37.5047,37.5047,12136.0
2019-10-01 10:20:00,44.57,44.58,44.42,44.45,29293.0,37.5047,37.5131,37.3785,37.4037,29293.0
2019-10-01 10:25:00,44.46,44.47,44.32,44.42,43716.0,37.4121,37.4205,37.2943,37.3785,43716.0
2019-10-01 10:30:00,44.42,44.52,44.38,44.48,25465.0,37.3785,37.4626,37.3448,37.4289,25465.0
2019-10-01 10:35:00,44.48,44.49,44.4,44.43,24674.0,37.4289,37.4374,37.3616,37.3869,24674.0
2019-10-01 10:40:00,44.48,44.49,44.34,44.37,20922.0,37.4289,37.4374,37.3111,37.3364,20922.0
2019-10-01 10:45:00,44.37,44.46,44.31,44.31,35521.0,37.3364,37.4121,37.2859,37.2859,35521.0
2019-10-01 10:50:00,44.31,44.33,44.27,44.27,32573.0,37.2859,37.3027,37.2522,37.2522,32573.0
2019-10-01 10:55:00,44.27,44.27,44.16,44.17,24534.0,37.2522,37.2522,37.1597,37.1681,24534.0
2019-10-01 11:00:00,44.16,44.21,44.08,44.12,43551.0,37.1597,37.2017,37.0924,37.126,43551.0
2019-10-01 11:05:00,44.11,44.12,44.01,44.07,190660.0,37.1176,37.126,37.0335,37.0839,190660.0
2019-10-01 11:10:00,44.07,44.13,44.01,44.02,44307.0,37.0839,37.1344,37.0335,37.0419,44307.0
2019-10-01 11:15:00,44.02,44.11,43.98,44.02,27891.0,37.0419,37.1176,37.0082,37.0419,27891.0
2019-10-01 11:20:00,44.02,44.07,44.0,44.02,20871.0,37.0419,37.0839,37.025,37.0419,20871.0
2019-10-01 11:25:00,44.01,44.05,44.0,44.02,28618.0,37.0335,37.0671,37.025,37.0419,28618.0
2019-10-01 11:30:00,44.03,44.03,43.96,43.98,29327.0,37.0503,37.0503,36.9914,37.0082,29327.0
2019-10-01 11:35:00,43.98,44.1,43.97,44.07,19531.0,37.0082,37.1092,36.9998,37.0839,19531.0
2019-10-01 11:40:00,44.07,44.07,43.96,43.99,52165.0,37.0839,37.0839,36.9914,37.0166,52165.0
2019-10-01 11:45:00,43.98,44.03,43.93,44.0,39115.0,37.0082,37.0503,36.9661,37.025,39115.0
2019-10-01 11:50:00,44.0,44.06,43.97,44.0,28979.0,37.025,37.0755,36.9998,37.025,28979.0
2019-10-01 11:55:00,44.0,44.03,43.96,43.98,20006.0,37.025,37.0503,36.9914,37.0082,20006.0
2019-10-01 12:00:00,43.98,43.99,43.93,43.93,25132.0,37.0082,37.0166,36.9661,36.9661,25132.0
2019-10-01 12:05:00,43.92,43.98,43.89,43.95,14069.0,36.9577,37.0082,36.9325,36.983,14069.0
2019-10-01 12:10:00,43.96,43.96,43.85,43.88,30096.0,36.9914,36.9914,36.8988,36.9241,30096.0
2019-10-01 12:15:00,43.88,44.04,43.88,44.0,57311.0,36.9241,37.0587,36.9241,37.025,57311.0
2019-10-01 12:20:00,44.01,44.11,44.0,44.03,30146.0,37.0335,37.1176,37.025,37.0503,30146.0
2019-10-01 12:25:00,44.04,44.08,44.01,44.01,41729.0,37.0587,37.0924,37.0335,37.0335,41729.0
2019-10-01 12:30:00,44.02,44.07,44.0,44.05,19547.0,37.0419,37.0839,37.025,37.0671,19547.0
2019-10-01 12:35:00,44.05,44.1,44.03,44.08,41409.0,37.0671,37.1092,37.0503,37.0924,41409.0
2019-10-01 12:40:00,44.08,44.15,44.08,44.11,34235.0,37.0924,37.1513,37.0924,37.1176,34235.0
2019-10-01 12:45:00,44.1,44.14,44.07,44.12,32154.0,37.1092,37.1428,37.0839,37.126,32154.0
2019-10-01 12:50:00,44.12,44.14,44.06,44.09,31116.0,37.126,37.1428,37.0755,37.1008,31116.0
2019-10-01 12:55:00,44.09,44.11,43.99,43.99,45196.0,37.1008,37.1176,37.0166,37.0166,45196.0
2019-10-01 13:00:00,44.0,44.01,43.95,43.99,20817.0,37.025,37.0335,36.983,37.0166,20817.0
2019-10-01 13:05:00,43.99,43.99,43.92,43.94,28418.0,37.0166,37.0166,36.9577,36.9745,28418.0
2019-10-01 13:10:00,43.94,43.96,43.83,43.84,65876.0,36.9745,36.9914,36.882,36.8904,65876.0
2019-10-01 13:15:00,43.84,43.85,43.77,43.78,47473.0,36.8904,36.8988,36.8315,36.8399,47473.0
2019-10-01 13:20:00,43.79,43.81,43.75,43.79,21720.0,36.8483,36.8652,36.8147,36.8483,21720.0
2019-10-01 13:25:00,43.79,43.85,43.78,43.8,19426.0,36.8483,36.8988,36.8399,36.8567,19426.0
2019-10-01 13:30:00,43.79,43.85,43.76,43.76,25796.0,36.8483,36.8988,36.8231,36.8231,25796.0
2019-10-01 13:35:00,43.77,43.81,43.74,43.77,24481.0,36.8315,36.8652,36.8063,36.8315,24481.0
2019-10-01 13:40:00,43.77,43.83,43.74,43.77,32218.0,36.8315,36.882,36.8063,36.8315,32218.0
2019-10-01 13:45:00,43.76,43.8,43.72,43.74,52085.0,36.8231,36.8567,36.7894,36.8063,52085.0
2019-10-01 13:50:00,43.75,43.75,43.66,43.66,24765.0,36.8147,36.8147,36.7389,36.7389,24765.0
2019-10-01 13:55:00,43.66,43.71,43.64,43.68,34333.0,36.7389,36.781,36.7221,36.7558,34333.0
2019-10-01 14:00:00,43.69,43.73,43.65,43.67,41910.0,36.7642,36.7978,36.7305,36.7473,41910.0
2019-10-01 14:05:00,43.66,43.66,43.59,43.59,31094.0,36.7389,36.7389,36.68,36.68,31094.0
2019-10-01 14:10:00,43.59,43.68,43.59,43.65,36030.0,36.68,36.7558,36.68,36.7305,36030.0
2019-10-01 14:15:00,43.65,43.66,43.6,43.64,39038.0,36.7305,36.7389,36.6884,36.7221,39038.0
2019-10-01 14:20:00,43.65,43.65,43.59,43.6,61908.0,36.7305,36.7305,36.68,36.6884,61908.0
2019-10-01 14:25:00,43.6,43.66,43.59,43.64,21948.0,36.6884,36.7389,36.68,36.7221,21948.0
2019-10-01 14:30:00,43.64,43.73,43.64,43.71,43206.0,36.7221,36.7978,36.7221,36.781,43206.0
2019-10-01 14:35:00,43.71,43.71,43.63,43.65,34602.0,36.781,36.781,36.7137,36.7305,34602.0
2019-10-01 14:40:00,43.65,43.67,43.65,43.66,26723.0,36.7305,36.7473,36.7305,36.7389,26723.0
2019-10-01 14:45:00,43.66,43.85,43.66,43.8,44284.0,36.7389,36.8988,36.7389,36.8567,44284.0
2019-10-01 14:50:00,43.8,43.81,43.75,43.8,50544.0,36.8567,36.8652,36.8147,36.8567,50544.0
2019-10-01 14:55:00,43.79,43.81,43.76,43.8,50378.0,36.8483,36.8652,36.8231,36.8567,50378.0
2019-10-01 15:00:00,43.8,43.84,43.79,43.81,61098.0,36.8567,36.8904,36.8483,36.8652,61098.0
2019-10-01 15:05:00,43.82,43.87,43.78,43.84,72707.0,36.8736,36.9156,36.8399,36.8904,72707.0
2019-10-01 15:10:00,43.84,43.84,43.76,43.8,44510.0,36.8904,36.8904,36.8231,36.8567,44510.0
2019-10-01 15:15:00,43.8,43.85,43.76,43.82,54679.0,36.8567,36.8988,36.8231,36.8736,54679.0
2019-10-01 15:20:00,43.83,43.86,43.79,43.82,64554.0,36.882,36.9072,36.8483,36.8736,64554.0
2019-10-01 15:25:00,43.82,43.86,43.8,43.84,44920.0,36.8736,36.9072,36.8567,36.8904,44920.0
2019-10-01 15:30:00,43.83,43.85,43.71,43.74,82976.0,36.882,36.8988,36.781,36.8063,82976.0
2019-10-01 15:35:00,43.74,43.76,43.7,43.74,51964.0,36.8063,36.8231,36.7726,36.8063,51964.0
2019-10-01 15:40:00,43.74,43.76,43.69,43.76,69187.0,36.8063,36.8231,36.7642,36.8231,69187.0
2019-10-01 15:45:00,43.75,43.76,43.69,43.72,89495.0,36.8147,36.8231,36.7642,36.7894,89495.0
2019-10-01 15:50:00,43.71,43.8,43.7,43.8,182141.0,36.781,36.8567,36.7726,36.8567,182141.0
2019-10-01 15:55:00,43.8,43.8,43.72,43.73,554956.0,36.8567,36.8567,36.7894,36.7978,554956.0
2019-10-02 09:30:00,43.4,43.49,43.2,43.24,157795.0,36.5201,36.5959,36.3519,36.3855,157795.0
2019-10-02 09:35:00,43.23,43.5,43.17,43.32,143619.0,36.3771,36.6043,36.3266,36.4528,143619.0
2019-10-02 09:40:00,43.3,43.43,43.21,43.41,42678.0,36.436,36.5454,36.3603,36.5286,42678.0
2019-10-02 09:45:00,43.39,43.42,43.27,43.27,54018.0,36.5117,36.537,36.4108,36.4108,54018.0
2019-10-02 09:50:00,43.27,43.32,43.26,43.29,22615.0,36.4108,36.4528,36.4023,36.4276,22615.0
2019-10-02 09:55:00,43.29,43.43,43.26,43.41,35666.0,36.4276,36.5454,36.4023,36.5286,35666.0
2019-10-02 10:00:00,43.4,43.48,43.33,43.42,38835.0,36.5201,36.5875,36.4612,36.537,38835.0
2019-10-02 10:05:00,43.43,43.45,43.33,43.35,35875.0,36.5454,36.5622,36.4612,36.4781,35875.0
2019-10-02 10:10:00,43.36,43.39,43.32,43.37,14137.0,36.4865,36.5117,36.4528,36.4949,14137.0
2019-10-02 10:15:00,43.37,43.46,43.37,43.4,109326.0,36.4949,36.5706,36.4949,36.5201,109326.0
2019-10-02 10:20:00,43.39,43.4,43.23,43.23,26147.0,36.5117,36.5201,36.3771,36.3771,26147.0
2019-10-02 10:25:00,43.21,43.27,43.19,43.23,45382.0,36.3603,36.4108,36.3434,36.3771,45382.0
2019-10-02 10:30:00,43.23,43.23,43.08,43.1,48405.0,36.3771,36.3771,36.2509,36.2677,48405.0
2019-10-02 10:35:00,43.1,43.14,43.03,43.06,54384.0,36.2677,36.3014,36.2088,36.234,54384.0
2019-10-02 10:40:00,43.06,43.09,43.01,43.03,62296.0,36.234,36.2593,36.192,36.2088,62296.0
2019-10-02 10:45:00,43.02,43.06,43.0,43.01,43340.0,36.2004,36.234,36.1836,36.192,43340.0
2019-10-02 10:50:00,43.0,43.11,43.0,43.11,50719.0,36.1836,36.2761,36.1836,36.2761,50719.0
2019-10-02 10:55:00,43.1,43.1,42.99,43.0,49840.0,36.2677,36.2677,36.1751,36.1836,49840.0
2019-10-02 11:00:00,43.0,43.1,42.98,43.07,84609.0,36.1836,36.2677,36.1667,36.2425,84609.0
2019-10-02 11:05:00,43.07,43.17,43.06,43.12,73521.0,36.2425,36.3266,36.234,36.2845,73521.0
2019-10-02 11:10:00,43.11,43.12,43.03,43.05,39932.0,36.2761,36.2845,36.2088,36.2256,39932.0
2019-10-02 11:15:00,43.05,43.05,42.96,43.02,20955.0,36.2256,36.2256,36.1499,36.2004,20955.0
2019-10-02 11:20:00,43.04,43.06,42.97,43.02,37872.0,36.2172,36.234,36.1583,36.2004,37872.0
2019-10-02 11:25:00,43.03,43.03,42.94,42.96,28493.0,36.2088,36.2088,36.1331,36.1499,28493.0
2019-10-02 11:30:00,42.96,43.0,42.85,42.87,30877.0,36.1499,36.1836,36.0573,36.0742,30877.0
2019-10-02 11:35:00,42.87,42.9,42.83,42.9,28810.0,36.0742,36.0994,36.0405,36.0994,28810.0
2019-10-02 11:40:00,42.89,42.96,42.87,42.95,16407.0,36.091,36.1499,36.0742,36.1415,16407.0
2019-10-02 11:45:00,42.94,42.99,42.92,42.94,22233.0,36.1331,36.1751,36.1162,36.1331,22233.0
2019-10-02 11:50:00,42.95,42.99,42.9,42.91,62938.0,36.1415,36.1751,36.0994,36.1078,62938.0
2019-10-02 11:55:00,42.92,42.93,42.87,42.89,17710.0,36.1162,36.1247,36.0742,36.091,17710.0
2019-10-02 12:00:00,42.88,42.94,42.86,42.89,105442.0,36.0826,36.1331,36.0658,36.091,105442.0
2019-10-02 12:05:00,42.89,42.95,42.88,42.93,20134.0,36.091,36.1415,36.0826,36.1247,20134.0
2019-10-02 12:10:00,42.93,42.93,42.83,42.86,30530.0,36.1247,36.1247,36.0405,36.0658,30530.0
2019-10-02 12:15:00,42.86,42.92,42.85,42.9,29187.0,36.0658,36.1162,36.0573,36.0994,29187.0
2019-10-02 12:20:00,42.9,42.97,42.89,42.97,17659.0,36.0994,36.1583,36.091,36.1583,17659.0
2019-10-02 12:25:00,42.97,43.02,42.96,42.99,35092.0,36.1583,36.2004,36.1499,36.1751,35092.0
2019-10-02 12:30:00,43.0,43.0,42.88,42.89,43270.0,36.1836,36.1836,36.0826,36.091,43270.0
2019-10-02 12:35:00,42.89,42.89,42.8,42.82,26376.0,36.091,36.091,36.0153,36.0321,26376.0
2019-10-02 12:40:00,42.82,42.82,42.75,42.78,49493.0,36.0321,36.0321,35.9732,35.9984,49493.0
2019-10-02 12:45:00,42.77,42.77,42.69,42.71,35491.0,35.99,35.99,35.9227,35.9395,35491.0
2019-10-02 12:50:00,42.71,42.73,42.65,42.67,42020.0,35.9395,35.9564,35.889,35.9059,42020.0
2019-10-02 12:55:00,42.66,42.71,42.65,42.71,54458.0,35.8975,35.9395,35.889,35.9395,54458.0
2019-10-02 13:00:00,42.7,42.77,42.65,42.76,68696.0,35.9311,35.99,35.889,35.9816,68696.0
2019-10-02 13:05:00,42.76,42.81,42.72,42.8,106776.0,35.9816,36.0237,35.9479,36.0153,106776.0
2019-10-02 13:10:00,42.79,42.81,42.69,42.71,149352.0,36.0068,36.0237,35.9227,35.9395,149352.0
2019-10-02 13:15:00,42.72,42.75,42.71,42.74,27737.0,35.9479,35.9732,35.9395,35.9648,27737.0
2019-10-02 13:20:00,42.74,42.74,42.69,42.71,54003.0,35.9648,35.9648,35.9227,35.9395,54003.0
2019-10-02 13:25:00,42.71,42.8,42.7,42.77,58964.0,35.9395,36.0153,35.9311,35.99,58964.0
2019-10-02 13:30:00,42.77,42.79,42.69,42.7,54253.0,35.99,36.0068,35.9227,35.9311,54253.0
2019-10-02 13:35:00,42.7,42.73,42.68,42.71,71729.0,35.9311,35.9564,35.9143,35.9395,71729.0
2019-10-02 13:40:00,42.7,42.75,42.69,42.75,40069.0,35.9311,35.9732,35.9227,35.9732,40069.0
2019-10-02 13:45:00,42.74,42.75,42.68,42.7,26562.0,35.9648,35.9732,35.9143,35.9311,26562.0
2019-10-02 13:50:00,42.69,42.69,42.63,42.65,42143.0,35.9227,35.9227,35.8722,35.889,42143.0
2019-10-02 13:55:00,42.65,42.71,42.64,42.7,31261.0,35.889,35.9395,35.8806,35.9311,31261.0
2019-10-02 14:00:00,42.7,42.71,42.6,42.7,59428.0,35.9311,35.9395,35.847,35.9311,59428.0
2019-10-02 14:05:00,42.71,42.71,42.66,42.71,29254.0,35.9395,35.9395,35.8975,35.9395,29254.0
2019-10-02 14:10:00,42.71,42.72,42.67,42.68,30454.0,35.9395,35.9479,35.9059,35.9143,30454.0
2019-10-02 14:15:00,42.68,42.7,42.66,42.67,47718.0,35.9143,35.9311,35.8975,35.9059,47718.0
2019-10-02 14:20:00,42.66,42.69,42.65,42.67,61385.0,35.8975,35.9227,35.889,35.9059,61385.0
2019-10-02 14:25:00,42.67,42.68,42.63,42.64,27836.0,35.9059,35.9143,35.8722,35.8806,27836.0
2019-10-02 14:30:00,42.64,42.68,42.63,42.66,58515.0,35.8806,35.9143,35.8722,35.8975,58515.0
2019-10-02 14:35:00,42.67,42.69,42.65,42.66,69786.0,35.9059,35.9227,35.889,35.8975,69786.0
2019-10-02 14:40:00,42.67,42.69,42.64,42.66,42012.0,35.9059,35.9227,35.8806,35.8975,42012.0
2019-10-02 14:45:00,42.66,42.74,42.64,42.71,62833.0,35.8975,35.9648,35.8806,35.9395,62833.0
2019-10-02 14:50:00,42.7,42.76,42.69,42.72,66382.0,35.9311,35.9816,35.9227,35.9479,66382.0
2019-10-02 14:55:00,42.72,42.76,42.72,42.74,40382.0,35.9479,35.9816,35.9479,35.9648,40382.0
2019-10-02 15:00:00,42.75,42.76,42.69,42.7,65458.0,35.9732,35.9816,35.9227,35.9311,65458.0
2019-10-02 15:05:00,42.7,42.7,42.64,42.65,61671.0,35.9311,35.9311,35.8806,35.889,61671.0
2019-10-02 15:10:00,42.66,42.73,42.64,42.71,91298.0,35.8975,35.9564,35.8806,35.9395,91298.0
2019-10-02 15:15:00,42.7,42.73,42.69,42.72,114715.0,35.9311,35.9564,35.9227,35.9479,114715.0
2019-10-02 15:20:00,42.72,42.79,42.71,42.75,87952.0,35.9479,36.0068,35.9395,35.9732,87952.0
2019-10-02 15:25:00,42.76,42.77,42.69,42.69,79766.0,35.9816,35.99,35.9227,35.9227,79766.0
2019-10-02 15:30:00,42.7,42.71,42.64,42.7,132371.0,35.9311,35.9395,35.8806,35.9311,132371.0
2019-10-02 15:35:00,42.69,42.71,42.59,42.65,290879.0,35.9227,35.9395,35.8386,35.889,290879.0
2019-10-02 15:40:00,42.65,42.72,42.59,42.62,145363.0,35.889,35.9479,35.8386,35.8638,145363.0
2019-10-02 15:45:00,42.62,42.62,42.45,42.47,212629.0,35.8638,35.8638,35.7207,35.7376,212629.0
2019-10-02 15:50:00,42.47,42.53,42.43,42.52,251665.0,35.7376,35.7881,35.7039,35.7796,251665.0
2019-10-02 15:55:00,42.51,42.53,42.44,42.5,494853.0,35.7712,35.7881,35.7123,35.7628,494853.0
2019-10-03 09:30:00,42.54,42.74,42.54,42.6,66099.0,35.7965,35.9648,35.7965,35.847,66099.0
2019-10-03 09:35:00,42.63,42.79,42.62,42.73,117124.0,35.8722,36.0068,35.8638,35.9564,117124.0
2019-10-03 09:40:00,42.75,42.76,42.63,42.71,87903.0,35.9732,35.9816,35.8722,35.9395,87903.0
2019-10-03 09:45:00,42.7,42.77,42.66,42.67,102660.0,35.9311,35.99,35.8975,35.9059,102660.0
2019-10-03 09:50:00,42.67,42.72,42.63,42.66,83398.0,35.9059,35.9479,35.8722,35.8975,83398.0
2019-10-03 09:55:00,42.65,42.67,42.58,42.59,57680.0,35.889,35.9059,35.8301,35.8386,57680.0
2019-10-03 10:00:00,42.58,42.58,42.03,42.13,103321.0,35.8301,35.8301,35.3673,35.4515,103321.0
2019-10-03 10:05:00,42.12,42.16,42.02,42.16,43350.0,35.4431,35.4767,35.3589,35.4767,43350.0
2019-10-03 10:10:00,42.16,42.28,42.08,42.25,40922.0,35.4767,35.5777,35.4094,35.5524,40922.0
2019-10-03 10:15:00,42.24,42.29,42.15,42.23,53477.0,35.544,35.5861,35.4683,35.5356,53477.0
2019-10-03 10:20:00,42.24,42.32,42.22,42.28,187076.0,35.544,35.6114,35.5272,35.5777,187076.0
2019-10-03 10:25:00,42.28,42.35,42.22,42.28,62951.0,35.5777,35.6366,35.5272,35.5777,62951.0
2019-10-03 10:30:00,42.27,42.36,42.26,42.35,72793.0,35.5693,35.645,35.5609,35.6366,72793.0
2019-10-03 10:35:00,42.35,42.49,42.31,42.39,147164.0,35.6366,35.7544,35.6029,35.6703,147164.0
2019-10-03 10:40:00,42.38,42.38,42.29,42.32,77830.0,35.6618,35.6618,35.5861,35.6114,77830.0
2019-10-03 10:45:00,42.33,42.37,42.26,42.29,57447.0,35.6198,35.6534,35.5609,35.5861,57447.0
2019-10-03 10:50:00,42.3,42.32,42.23,42.3,24408.0,35.5945,35.6114,35.5356,35.5945,24408.0
2019-10-03 10:55:00,42.3,42.41,42.28,42.38,53694.0,35.5945,35.6871,35.5777,35.6618,53694.0
2019-10-03 11:00:00,42.38,42.45,42.36,42.4,98902.0,35.6618,35.7207,35.645,35.6787,98902.0
2019-10-03 11:05:00,42.4,42.52,42.39,42.52,102817.0,35.6787,35.7796,35.6703,35.7796,102817.0
2019-10-03 11:10:00,42.52,42.6,42.46,42.55,116576.0,35.7796,35.847,35.7292,35.8049,116576.0
2019-10-03 11:15:00,42.55,42.61,42.48,42.48,86254.0,35.8049,35.8554,35.746,35.746,86254.0
2019-10-03 11:20:00,42.48,42.52,42.46,42.47,49284.0,35.746,35.7796,35.7292,35.7376,49284.0
2019-10-03 11:25:00,42.47,42.47,42.38,42.38,69267.0,35.7376,35.7376,35.6618,35.6618,69267.0
2019-10-03 11:30:00,42.39,42.41,42.29,42.3,57492.0,35.6703,35.6871,35.5861,35.5945,57492.0
2019-10-03 11:35:00,42.29,42.32,42.23,42.23,39068.0,35.5861,35.6114,35.5356,35.5356,39068.0
2019-10-03 11:40:00,42.24,42.26,42.22,42.25,40059.0,35.544,35.5609,35.5272,35.5524,40059.0
2019-10-03 11:45:00,42.25,42.25,42.16,42.23,51514.0,35.5524,35.5524,35.4767,35.5356,51514.0
2019-10-03 11:50:00,42.23,42.26,42.17,42.22,56980.0,35.5356,35.5609,35.4851,35.5272,56980.0
2019-10-03 11:55:00,42.23,42.25,42.18,42.21,16307.0,35.5356,35.5524,35.4935,35.5188,16307.0
2019-10-03 12:00:00,42.21,42.24,42.2,42.22,27495.0,35.5188,35.544,35.5104,35.5272,27495.0
2019-10-03 12:05:00,42.22,42.28,42.21,42.26,22019.0,35.5272,35.5777,35.5188,35.5609,22019.0
2019-10-03 12:10:00,42.27,42.3,42.25,42.3,40545.0,35.5693,35.5945,35.5524,35.5945,40545.0
2019-10-03 12:15:00,42.3,42.3,42.21,42.23,29770.0,35.5945,35.5945,35.5188,35.5356,29770.0
2019-10-03 12:20:00,42.23,42.28,42.23,42.27,16298.0,35.5356,35.5777,35.5356,35.5693,16298.0
2019-10-03 12:25:00,42.28,42.3,42.26,42.26,38678.0,35.5777,35.5945,35.5609,35.5609,38678.0
2019-10-03 12:30:00,42.26,42.31,42.26,42.28,31014.0,35.5609,35.6029,35.5609,35.5777,31014.0
2019-10-03 12:35:00,42.28,42.32,42.26,42.31,42419.0,35.5777,35.6114,35.5609,35.6029,42419.0
2019-10-03 12:40:00,42.31,42.35,42.29,42.34,38621.0,35.6029,35.6366,35.5861,35.6282,38621.0
2019-10-03 12:45:00,42.34,42.41,42.33,42.39,37299.0,35.6282,35.6871,35.6198,35.6703,37299.0
2019-10-03 12:50:00,42.39,42.41,42.38,42.39,20337.0,35.6703,35.6871,35.6618,35.6703,20337.0
2019-10-03 12:55:00,42.4,42.46,42.37,42.46,44447.0,35.6787,35.7292,35.6534,35.7292,44447.0
2019-10-03 13:00:00,42.46,42.46,42.38,42.4,41276.0,35.7292,35.7292,35.6618,35.6787,41276.0
2019-10-03 13:05:00,42.4,42.41,42.32,42.32,35163.0,35.6787,35.6871,35.6114,35.6114,35163.0
2019-10-03 13:10:00,42.33,42.34,42.32,42.34,28397.0,35.6198,35.6282,35.6114,35.6282,28397.0
2019-10-03 13:15:00,42.34,42.35,42.3,42.34,34559.0,35.6282,35.6366,35.5945,35.6282,34559.0
2019-10-03 13:20:00,42.33,42.38,42.32,42.38,61660.0,35.6198,35.6618,35.6114,35.6618,61660.0
2019-10-03 13:25:00,42.38,42.38,42.33,42.35,36491.0,35.6618,35.6618,35.6198,35.6366,36491.0
2019-10-03 13:30:00,42.34,42.37,42.33,42.36,49224.0,35.6282,35.6534,35.6198,35.645,49224.0
2019-10-03 13:35:00,42.37,42.38,42.34,42.36,55915.0,35.6534,35.6618,35.6282,35.645,55915.0
2019-10-03 13:40:00,42.36,42.5,42.36,42.48,198803.0,35.645,35.7628,35.645,35.746,198803.0
2019-10-03 13:45:00,42.48,42.59,42.48,42.55,62079.0,35.746,35.8386,35.746,35.8049,62079.0
2019-10-03 13:50:00,42.55,42.56,42.51,42.51,30442.0,35.8049,35.8133,35.7712,35.7712,30442.0
2019-10-03 13:55:00,42.51,42.56,42.5,42.55,62602.0,35.7712,35.8133,35.7628,35.8049,62602.0
2019-10-03 14:00:00,42.55,42.56,42.46,42.48,57046.0,35.8049,35.8133,35.7292,35.746,57046.0
2019-10-03 14:05:00,42.48,42.5,42.45,42.48,33181.0,35.746,35.7628,35.7207,35.746,33181.0
2019-10-03 14:10:00,42.48,42.53,42.48,42.51,37740.0,35.746,35.7881,35.746,35.7712,37740.0
2019-10-03 14:15:00,42.5,42.54,42.5,42.52,50325.0,35.7628,35.7965,35.7628,35.7796,50325.0
2019-10-03 14:20:00,42.52,42.53,42.51,42.52,55433.0,35.7796,35.7881,35.7712,35.7796,55433.0
2019-10-03 14:25:00,42.52,42.54,42.51,42.51,32987.0,35.7796,35.7965,35.7712,35.7712,32987.0
2019-10-03 14:30:00,42.51,42.53,42.48,42.48,37607.0,35.7712,35.7881,35.746,35.746,37607.0
2019-10-03 14:35:00,42.48,42.49,42.45,42.48,24159.0,35.746,35.7544,35.7207,35.746,24159.0
2019-10-03 14:40:00,42.48,42.5,42.47,42.48,30837.0,35.746,35.7628,35.7376,35.746,30837.0
2019-10-03 14:45:00,42.47,42.47,42.43,42.44,42493.0,35.7376,35.7376,35.7039,35.7123,42493.0
2019-10-03 14:50:00,42.44,42.47,42.43,42.44,43575.0,35.7123,35.7376,35.7039,35.7123,43575.0
2019-10-03 14:55:00,42.45,42.52,42.42,42.51,55465.0,35.7207,35.7796,35.6955,35.7712,55465.0
2019-10-03 15:00:00,42.51,42.53,42.49,42.5,105472.0,35.7712,35.7881,35.7544,35.7628,105472.0
2019-10-03 15:05:00,42.5,42.5,42.42,42.44,75863.0,35.7628,35.7628,35.6955,35.7123,75863.0
2019-10-03 15:10:00,42.43,42.49,42.42,42.45,65712.0,35.7039,35.7544,35.6955,35.7207,65712.0
2019-10-03 15:15:00,42.44,42.45,42.38,42.4,89123.0,35.7123,35.7207,35.6618,35.6787,89123.0
2019-10-03 15:20:00,42.41,42.45,42.4,42.42,74077.0,35.6871,35.7207,35.6787,35.6955,74077.0
2019-10-03 15:25:00,42.42,42.43,42.37,42.39,79642.0,35.6955,35.7039,35.6534,35.6703,79642.0
2019-10-03 15:30:00,42.38,42.42,42.36,42.39,100904.0,35.6618,35.6955,35.645,35.6703,100904.0
2019-10-03 15:35:00,42.39,42.43,42.38,42.4,154562.0,35.6703,35.7039,35.6618,35.6787,154562.0
2019-10-03 15:40:00,42.4,42.41,42.34,42.34,212814.0,35.6787,35.6871,35.6282,35.6282,212814.0
2019-10-03 15:45:00,42.34,42.36,42.27,42.29,177995.0,35.6282,35.645,35.5693,35.5861,177995.0
2019-10-03 15:50:00,42.29,42.37,42.27,42.37,228232.0,35.5861,35.6534,35.5693,35.6534,228232.0
2019-10-03 15:55:00,42.37,42.46,42.35,42.44,738008.0,35.6534,35.7292,35.6366,35.7123,738008.0
2019-10-04 09:30:00,42.59,42.61,42.48,42.55,53213.0,35.8386,35.8554,35.746,35.8049,53213.0
2019-10-04 09:35:00,42.62,42.74,42.47,42.47,40626.0,35.8638,35.9648,35.7376,35.7376,40626.0
2019-10-04 09:40:00,42.49,42.56,42.39,42.47,29967.0,35.7544,35.8133,35.6703,35.7376,29967.0
2019-10-04 09:45:00,42.46,42.53,42.43,42.48,24082.0,35.7292,35.7881,35.7039,35.746,24082.0
2019-10-04 09:50:00,42.49,42.53,42.39,42.51,25749.0,35.7544,35.7881,35.6703,35.7712,25749.0
2019-10-04 09:55:00,42.47,42.48,42.34,42.37,38590.0,35.7376,35.746,35.6282,35.6534,38590.0
2019-10-04 10:00:00,42.38,42.42,42.33,42.36,53383.0,35.6618,35.6955,35.6198,35.645,53383.0
2019-10-04 10:05:00,42.36,42.37,42.14,42.18,44093.0,35.645,35.6534,35.4599,35.4935,44093.0
2019-10-04 10:10:00,42.19,42.3,42.17,42.25,90834.0,35.502,35.5945,35.4851,35.5524,90834.0
2019-10-04 10:15:00,42.26,42.28,42.21,42.25,47550.0,35.5609,35.5777,35.5188,35.5524,47550.0
2019-10-04 10:20:00,42.26,42.31,42.23,42.3,54633.0,35.5609,35.6029,35.5356,35.5945,54633.0
2019-10-04 10:25:00,42.28,42.33,42.24,42.24,29917.0,35.5777,35.6198,35.544,35.544,29917.0
2019-10-04 10:30:00,42.24,42.33,42.23,42.33,27546.0,35.544,35.6198,35.5356,35.6198,27546.0
2019-10-04 10:35:00,42.33,42.4,42.32,42.32,39727.0,35.6198,35.6787,35.6114,35.6114,39727.0
2019-10-04 10:40:00,42.32,42.38,42.3,42.34,29784.0,35.6114,35.6618,35.5945,35.6282,29784.0
2019-10-04 10:45:00,42.34,42.37,42.32,42.35,33443.0,35.6282,35.6534,35.6114,35.6366,33443.0
2019-10-04 10:50:00,42.36,42.38,42.32,42.34,37530.0,35.645,35.6618,35.6114,35.6282,37530.0
2019-10-04 10:55:00,42.34,42.4,42.31,42.4,25702.0,35.6282,35.6787,35.6029,35.6787,25702.0
2019-10-04 11:00:00,42.4,42.42,42.33,42.41,30249.0,35.6787,35.6955,35.6198,35.6871,30249.0
2019-10-04 11:05:00,42.41,42.43,42.38,42.43,92667.0,35.6871,35.7039,35.6618,35.7039,92667.0
2019-10-04 11:10:00,42.42,42.45,42.39,42.44,37513.0,35.6955,35.7207,35.6703,35.7123,37513.0
2019-10-04 11:15:00,42.44,42.47,42.43,42.44,30039.0,35.7123,35.7376,35.7039,35.7123,30039.0
2019-10-04 11:20:00,42.44,42.49,42.41,42.45,130107.0,35.7123,35.7544,35.6871,35.7207,130107.0
2019-10-04 11:25:00,42.44,42.59,42.44,42.55,39390.0,35.7123,35.8386,35.7123,35.8049,39390.0
2019-10-04 11:30:00,42.55,42.56,42.49,42.55,60898.0,35.8049,35.8133,35.7544,35.8049,60898.0
2019-10-04 11:35:00,42.55,42.58,42.52,42.55,71260.0,35.8049,35.8301,35.7796,35.8049,71260.0
2019-10-04 11:40:00,42.58,42.6,42.53,42.54,41431.0,35.8301,35.847,35.7881,35.7965,41431.0
2019-10-04 11:45:00,42.54,42.56,42.53,42.55,56855.0,35.7965,35.8133,35.7881,35.8049,56855.0
2019-10-04 11:50:00,42.55,42.62,42.54,42.59,62471.0,35.8049,35.8638,35.7965,35.8386,62471.0
2019-10-04 11:55:00,42.59,42.62,42.52,42.53,32105.0,35.8386,35.8638,35.7796,35.7881,32105.0
2019-10-04 12:00:00,42.53,42.54,42.48,42.5,43559.0,35.7881,35.7965,35.746,35.7628,43559.0
2019-10-04 12:05:00,42.51,42.52,42.47,42.49,31904.0,35.7712,35.7796,35.7376,35.7544,31904.0
2019-10-04 12:10:00,42.5,42.51,42.46,42.48,23731.0,35.7628,35.7712,35.7292,35.746,23731.0
2019-10-04 12:15:00,42.48,42.49,42.44,42.44,29746.0,35.746,35.7544,35.7123,35.7123,29746.0
2019-10-04 12:20:00,42.44,42.45,42.42,42.43,40074.0,35.7123,35.7207,35.6955,35.7039,40074.0
2019-10-04 12:25:00,42.43,42.45,42.42,42.43,58157.0,35.7039,35.7207,35.6955,35.7039,58157.0
2019-10-04 12:30:00,42.43,42.44,42.41,42.41,62806.0,35.7039,35.7123,35.6871,35.6871,62806.0
2019-10-04 12:35:00,42.41,42.42,42.4,42.4,62012.0,35.6871,35.6955,35.6787,35.6787,62012.0
2019-10-04 12:40:00,42.41,42.41,42.38,42.41,89028.0,35.6871,35.6871,35.6618,35.6871,89028.0
2019-10-04 12:45:00,42.41,42.43,42.38,42.43,46927.0,35.6871,35.7039,35.6618,35.7039,46927.0
2019-10-04 12:50:00,42.42,42.44,42.4,42.44,44983.0,35.6955,35.7123,35.6787,35.7123,44983.0
2019-10-04 12:55:00,42.44,42.45,42.41,42.44,53471.0,35.7123,35.7207,35.6871,35.7123,53471.0
2019-10-04 13:00:00,42.44,42.46,42.42,42.44,52506.0,35.7123,35.7292,35.6955,35.7123,52506.0
2019-10-04 13:05:00,42.45,42.45,42.41,42.41,37584.0,35.7207,35.7207,35.6871,35.6871,37584.0
2019-10-04 13:10:00,42.41,42.45,42.41,42.45,57368.0,35.6871,35.7207,35.6871,35.7207,57368.0
2019-10-04 13:15:00,42.45,42.45,42.43,42.44,58142.0,35.7207,35.7207,35.7039,35.7123,58142.0
2019-10-04 13:20:00,42.44,42.44,42.43,42.44,48359.0,35.7123,35.7123,35.7039,35.7123,48359.0
2019-10-04 13:25:00,42.44,42.46,42.43,42.45,41546.0,35.7123,35.7292,35.7039,35.7207,41546.0
2019-10-04 13:30:00,42.45,42.45,42.4,42.41,62231.0,35.7207,35.7207,35.6787,35.6871,62231.0
2019-10-04 13:35:00,42.41,42.48,42.37,42.46,117798.0,35.6871,35.746,35.6534,35.7292,117798.0
2019-10-04 13:40:00,42.46,42.53,42.44,42.48,194454.0,35.7292,35.7881,35.7123,35.746,194454.0
2019-10-04 13:45:00,42.48,42.48,42.43,42.44,132222.0,35.746,35.746,35.7039,35.7123,132222.0
2019-10-04 13:50:00,42.44,42.46,42.41,42.41,114872.0,35.7123,35.7292,35.6871,35.6871,114872.0
2019-10-04 13:55:00,42.41,42.42,42.41,42.41,57374.0,35.6871,35.6955,35.6871,35.6871,57374.0
2019-10-04 14:00:00,42.41,42.46,42.41,42.42,136325.0,35.6871,35.7292,35.6871,35.6955,136325.0
2019-10-04 14:05:00,42.43,42.44,42.41,42.43,83312.0,35.7039,35.7123,35.6871,35.7039,83312.0
2019-10-04 14:10:00,42.43,42.46,42.42,42.46,112738.0,35.7039,35.7292,35.6955,35.7292,112738.0
2019-10-04 14:15:00,42.45,42.46,42.44,42.45,148843.0,35.7207,35.7292,35.7123,35.7207,148843.0
2019-10-04 14:20:00,42.45,42.46,42.43,42.45,111479.0,35.7207,35.7292,35.7039,35.7207,111479.0
2019-10-04 14:25:00,42.45,42.45,42.44,42.45,78819.0,35.7207,35.7207,35.7123,35.7207,78819.0
2019-10-04 14:30:00,42.45,42.45,42.42,42.43,126226.0,35.7207,35.7207,35.6955,35.7039,126226.0
2019-10-04 14:35:00,42.43,42.46,42.42,42.45,161212.0,35.7039,35.7292,35.6955,35.7207,161212.0
2019-10-04 14:40:00,42.45,42.46,42.45,42.45,57317.0,35.7207,35.7292,35.7207,35.7207,57317.0
2019-10-04 14:45:00,42.45,42.51,42.44,42.44,276809.0,35.7207,35.7712,35.7123,35.7123,276809.0
2019-10-04 14:50:00,42.45,42.45,42.43,42.45,47491.0,35.7207,35.7207,35.7039,35.7207,47491.0
2019-10-04 14:55:00,42.45,42.46,42.38,42.4,185731.0,35.7207,35.7292,35.6618,35.6787,185731.0
2019-10-04 15:00:00,42.4,42.41,42.39,42.4,166385.0,35.6787,35.6871,35.6703,35.6787,166385.0
2019-10-04 15:05:00,42.4,42.45,42.39,42.45,160169.0,35.6787,35.7207,35.6703,35.7207,160169.0
2019-10-04 15:10:00,42.44,42.51,42.44,42.49,118463.0,35.7123,35.7712,35.7123,35.7544,118463.0
2019-10-04 15:15:00,42.5,42.51,42.38,42.39,322702.0,35.7628,35.7712,35.6618,35.6703,322702.0
2019-10-04 15:20:00,42.39,42.47,42.38,42.47,232159.0,35.6703,35.7376,35.6618,35.7376,232159.0
2019-10-04 15:25:00,42.47,42.49,42.43,42.44,220212.0,35.7376,35.7544,35.7039,35.7123,220212.0
2019-10-04 15:30:00,42.45,42.61,42.43,42.61,215091.0,35.7207,35.8554,35.7039,35.8554,215091.0
2019-10-04 15:35:00,42.61,42.74,42.55,42.65,246406.0,35.8554,35.9648,35.8049,35.889,246406.0
2019-10-04 15:40:00,42.65,42.66,42.54,42.55,392734.0,35.889,35.8975,35.7965,35.8049,392734.0
2019-10-04 15:45:00,42.55,42.65,42.54,42.55,512151.0,35.8049,35.889,35.7965,35.8049,512151.0
2019-10-04 15:50:00,42.55,42.57,42.54,42.55,664261.0,35.8049,35.8217,35.7965,35.8049,664261.0
2019-10-04 15:55:00,42.56,42.77,42.55,42.61,1193481.0,35.8133,35.99,35.8049,35.8554,1193481.0
2019-10-07 09:30:00,42.6,42.6,42.32,42.32,36551.0,35.847,35.847,35.6114,35.6114,36551.0
2019-10-07 09:35:00,42.32,42.37,42.25,42.33,18519.0,35.6114,35.6534,35.5524,35.6198,18519.0
2019-10-07 09:40:00,42.32,42.32,42.21,42.28,19530.0,35.6114,35.6114,35.5188,35.5777,19530.0
2019-10-07 09:45:00,42.29,42.36,42.25,42.36,17906.0,35.5861,35.645,35.5524,35.645,17906.0
2019-10-07 09:50:00,42.35,42.46,42.34,42.36,19590.0,35.6366,35.7292,35.6282,35.645,19590.0
2019-10-07 09:55:00,42.36,42.4,42.28,42.28,36062.0,35.645,35.6787,35.5777,35.5777,36062.0
2019-10-07 10:00:00,42.27,42.37,42.23,42.36,55585.0,35.5693,35.6534,35.5356,35.645,55585.0
2019-10-07 10:05:00,42.4,42.4,42.33,42.35,26887.0,35.6787,35.6787,35.6198,35.6366,26887.0
2019-10-07 10:10:00,42.35,42.41,42.33,42.33,27524.0,35.6366,35.6871,35.6198,35.6198,27524.0
2019-10-07 10:15:00,42.34,42.41,42.33,42.38,21970.0,35.6282,35.6871,35.6198,35.6618,21970.0
2019-10-07 10:20:00,42.38,42.46,42.37,42.44,17358.0,35.6618,35.7292,35.6534,35.7123,17358.0
2019-10-07 10:25:00,42.44,42.47,42.41,42.41,25156.0,35.7123,35.7376,35.6871,35.6871,25156.0
2019-10-07 10:30:00,42.41,42.49,42.39,42.46,55418.0,35.6871,35.7544,35.6703,35.7292,55418.0
2019-10-07 10:35:00,42.46,42.5,42.4,42.43,23343.0,35.7292,35.7628,35.6787,35.7039,23343.0
2019-10-07 10:40:00,42.43,42.46,42.4,42.42,25993.0,35.7039,35.7292,35.6787,35.6955,25993.0
2019-10-07 10:45:00,42.43,42.44,42.38,42.43,16840.0,35.7039,35.7123,35.6618,35.7039,16840.0
2019-10-07 10:50:00,42.43,42.45,42.37,42.4,27683.0,35.7039,35.7207,35.6534,35.6787,27683.0
2019-10-07 10:55:00,42.4,42.43,42.39,42.41,13997.0,35.6787,35.7039,35.6703,35.6871,13997.0
2019-10-07 11:00:00,42.4,42.49,42.4,42.47,49608.0,35.6787,35.7544,35.6787,35.7376,49608.0
2019-10-07 11:05:00,42.47,42.52,42.45,42.51,43264.0,35.7376,35.7796,35.7207,35.7712,43264.0
2019-10-07 11:10:00,42.51,42.55,42.45,42.47,36131.0,35.7712,35.8049,35.7207,35.7376,36131.0
2019-10-07 11:15:00,42.46,42.5,42.46,42.47,22106.0,35.7292,35.7628,35.7292,35.7376,22106.0
2019-10-07 11:20:00,42.47,42.48,42.42,42.46,16690.0,35.7376,35.746,35.6955,35.7292,16690.0
2019-10-07 11:25:00,42.47,42.53,42.46,42.48,20826.0,35.7376,35.7881,35.7292,35.746,20826.0
2019-10-07 11:30:00,42.48,42.56,42.46,42.55,20705.0,35.746,35.8133,35.7292,35.8049,20705.0
2019-10-07 11:35:00,42.55,42.55,42.51,42.52,21309.0,35.8049,35.8049,35.7712,35.7796,21309.0
2019-10-07 11:40:00,42.52,42.55,42.5,42.52,26930.0,35.7796,35.8049,35.7628,35.7796,26930.0
2019-10-07 11:45:00,42.53,42.54,42.51,42.52,29785.0,35.7881,35.7965,35.7712,35.7796,29785.0
2019-10-07 11:50:00,42.52,42.55,42.51,42.54,22197.0,35.7796,35.8049,35.7712,35.7965,22197.0
2019-10-07 11:55:00,42.53,42.55,42.52,42.55,12225.0,35.7881,35.8049,35.7796,35.8049,12225.0
2019-10-07 12:00:00,42.54,42.59,42.53,42.55,22728.0,35.7965,35.8386,35.7881,35.8049,22728.0
2019-10-07 12:05:00,42.55,42.56,42.53,42.55,19149.0,35.8049,35.8133,35.7881,35.8049,19149.0
2019-10-07 12:10:00,42.55,42.57,42.53,42.53,19312.0,35.8049,35.8217,35.7881,35.7881,19312.0
2019-10-07 12:15:00,42.53,42.59,42.53,42.56,22481.0,35.7881,35.8386,35.7881,35.8133,22481.0
2019-10-07 12:20:00,42.57,42.59,42.56,42.59,12788.0,35.8217,35.8386,35.8133,35.8386,12788.0
2019-10-07 12:25:00,42.59,42.59,42.54,42.56,89384.0,35.8386,35.8386,35.7965,35.8133,89384.0
2019-10-07 12:30:00,42.56,42.56,42.44,42.44,68651.0,35.8133,35.8133,35.7123,35.7123,68651.0
2019-10-07 12:35:00,42.45,42.53,42.44,42.53,23530.0,35.7207,35.7881,35.7123,35.7881,23530.0
2019-10-07 12:40:00,42.53,42.6,42.53,42.59,43520.0,35.7881,35.847,35.7881,35.8386,43520.0
2019-10-07 12:45:00,42.58,42.59,42.54,42.56,24493.0,35.8301,35.8386,35.7965,35.8133,24493.0
2019-10-07 12:50:00,42.55,42.56,42.51,42.55,14294.0,35.8049,35.8133,35.7712,35.8049,14294.0
2019-10-07 12:55:00,42.55,42.55,42.49,42.52,34993.0,35.8049,35.8049,35.7544,35.7796,34993.0
2019-10-07 13:00:00,42.52,42.55,42.51,42.55,29049.0,35.7796,35.8049,35.7712,35.8049,29049.0
2019-10-07 13:05:00,42.54,42.54,42.46,42.47,26302.0,35.7965,35.7965,35.7292,35.7376,26302.0
2019-10-07 13:10:00,42.47,42.5,42.44,42.47,23662.0,35.7376,35.7628,35.7123,35.7376,23662.0
2019-10-07 13:15:00,42.47,42.47,42.39,42.4,22667.0,35.7376,35.7376,35.6703,35.6787,22667.0
2019-10-07 13:20:00,42.4,42.42,42.39,42.4,17873.0,35.6787,35.6955,35.6703,35.6787,17873.0
2019-10-07 13:25:00,42.39,42.41,42.38,42.41,37463.0,35.6703,35.6871,35.6618,35.6871,37463.0
2019-10-07 13:30:00,42.41,42.53,42.39,42.47,97819.0,35.6871,35.7881,35.6703,35.7376,97819.0
2019-10-07 13:35:00,42.47,42.52,42.43,42.49,128756.0,35.7376,35.7796,35.7039,35.7544,128756.0
2019-10-07 13:40:00,42.48,42.51,42.48,42.5,35614.0,35.746,35.7712,35.746,35.7628,35614.0
2019-10-07 13:45:00,42.51,42.6,42.48,42.59,87092.0,35.7712,35.847,35.746,35.8386,87092.0
2019-10-07 13:50:00,42.6,42.61,42.51,42.52,78484.0,35.847,35.8554,35.7712,35.7796,78484.0
2019-10-07 13:55:00,42.52,42.55,42.49,42.52,66328.0,35.7796,35.8049,35.7544,35.7796,66328.0
2019-10-07 14:00:00,42.52,42.53,42.47,42.48,68820.0,35.7796,35.7881,35.7376,35.746,68820.0
2019-10-07 14:05:00,42.47,42.49,42.43,42.45,69307.0,35.7376,35.7544,35.7039,35.7207,69307.0
2019-10-07 14:10:00,42.46,42.46,42.38,42.39,57316.0,35.7292,35.7292,35.6618,35.6703,57316.0
2019-10-07 14:15:00,42.39,42.41,42.37,42.39,44152.0,35.6703,35.6871,35.6534,35.6703,44152.0
2019-10-07 14:20:00,42.38,42.43,42.36,42.41,86621.0,35.6618,35.7039,35.645,35.6871,86621.0
2019-10-07 14:25:00,42.4,42.42,42.38,42.38,19056.0,35.6787,35.6955,35.6618,35.6618,19056.0
2019-10-07 14:30:00,42.39,42.39,42.3,42.31,43133.0,35.6703,35.6703,35.5945,35.6029,43133.0
2019-10-07 14:35:00,42.32,42.32,42.25,42.27,40579.0,35.6114,35.6114,35.5524,35.5693,40579.0
2019-10-07 14:40:00,42.26,42.3,42.24,42.24,46956.0,35.5609,35.5945,35.544,35.544,46956.0
2019-10-07 14:45:00,42.24,42.26,42.22,42.24,29185.0,35.544,35.5609,35.5272,35.544,29185.0
2019-10-07 14:50:00,42.23,42.24,42.17,42.23,46871.0,35.5356,35.544,35.4851,35.5356,46871.0
2019-10-07 14:55:00,42.22,42.26,42.21,42.25,58434.0,35.5272,35.5609,35.5188,35.5524,58434.0
2019-10-07 15:00:00,42.25,42.29,42.23,42.27,45430.0,35.5524,35.5861,35.5356,35.5693,45430.0
2019-10-07 15:05:00,42.28,42.31,42.25,42.31,28407.0,35.5777,35.6029,35.5524,35.6029,28407.0
2019-10-07 15:10:00,42.3,42.33,42.25,42.33,35115.0,35.5945,35.6198,35.5524,35.6198,35115.0
2019-10-07 15:15:00,42.32,42.36,42.32,42.34,40545.0,35.6114,35.645,35.6114,35.6282,40545.0
2019-10-07 15:20:00,42.34,42.36,42.28,42.36,41412.0,35.6282,35.645,35.5777,35.645,41412.0
2019-10-07 15:25:00,42.36,42.44,42.35,42.43,102877.0,35.645,35.7123,35.6366,35.7039,102877.0
2019-10-07 15:30:00,42.43,42.44,42.33,42.34,75414.0,35.7039,35.7123,35.6198,35.6282,75414.0
2019-10-07 15:35:00,42.34,42.36,42.31,42.36,48851.0,35.6282,35.645,35.6029,35.645,48851.0
2019-10-07 15:40:00,42.36,42.38,42.34,42.37,63411.0,35.645,35.6618,35.6282,35.6534,63411.0
2019-10-07 15:45:00,42.37,42.43,42.36,42.38,69154.0,35.6534,35.7039,35.645,35.6618,69154.0
2019-10-07 15:50:00,42.38,42.38,42.3,42.34,180491.0,35.6618,35.6618,35.5945,35.6282,180491.0
2019-10-07 15:55:00,42.34,42.36,42.23,42.23,510069.0,35.6282,35.645,35.5356,35.5356,510069.0
2019-10-08 09:30:00,41.92,41.98,41.77,41.98,105449.0,35.2748,35.3252,35.1485,35.3252,105449.0
2019-10-08 09:35:00,41.95,42.07,41.9,41.94,79983.0,35.3,35.401,35.2579,35.2916,79983.0
2019-10-08 09:40:00,41.93,42.0,41.89,41.96,25612.0,35.2832,35.3421,35.2495,35.3084,25612.0
2019-10-08 09:45:00,41.95,41.95,41.82,41.82,26711.0,35.3,35.3,35.1906,35.1906,26711.0
2019-10-08 09:50:00,41.81,41.85,41.68,41.84,70670.0,35.1822,35.2159,35.0728,35.2074,70670.0
2019-10-08 09:55:00,41.84,41.87,41.81,41.85,39142.0,35.2074,35.2327,35.1822,35.2159,39142.0
2019-10-08 10:00:00,41.85,41.89,41.73,41.77,56766.0,35.2159,35.2495,35.1149,35.1485,56766.0
2019-10-08 10:05:00,41.77,41.77,41.66,41.73,81867.0,35.1485,35.1485,35.056,35.1149,81867.0
2019-10-08 10:10:00,41.73,41.85,41.72,41.84,54627.0,35.1149,35.2159,35.1065,35.2074,54627.0
2019-10-08 10:15:00,41.84,41.89,41.78,41.88,41595.0,35.2074,35.2495,35.157,35.2411,41595.0
2019-10-08 10:20:00,41.88,41.93,41.86,41.93,37954.0,35.2411,35.2832,35.2243,35.2832,37954.0
2019-10-08 10:25:00,41.93,41.93,41.82,41.84,67278.0,35.2832,35.2832,35.1906,35.2074,67278.0
2019-10-08 10:30:00,41.83,41.87,41.67,41.71,46954.0,35.199,35.2327,35.0644,35.0981,46954.0
2019-10-08 10:35:00,41.7,41.8,41.69,41.79,39062.0,35.0896,35.1738,35.0812,35.1654,39062.0
2019-10-08 10:40:00,41.79,41.82,41.75,41.77,34846.0,35.1654,35.1906,35.1317,35.1485,34846.0
2019-10-08 10:45:00,41.77,41.86,41.76,41.82,40450.0,35.1485,35.2243,35.1401,35.1906,40450.0
2019-10-08 10:50:00,41.81,41.94,41.79,41.93,32846.0,35.1822,35.2916,35.1654,35.2832,32846.0
2019-10-08 10:55:00,41.94,42.05,41.93,42.04,71303.0,35.2916,35.3842,35.2832,35.3757,71303.0
2019-10-08 11:00:00,42.03,42.05,41.98,42.0,34225.0,35.3673,35.3842,35.3252,35.3421,34225.0
2019-10-08 11:05:00,42.0,42.01,41.89,41.91,29819.0,35.3421,35.3505,35.2495,35.2663,29819.0
2019-10-08 11:10:00,41.9,41.94,41.88,41.89,30286.0,35.2579,35.2916,35.2411,35.2495,30286.0
2019-10-08 11:15:00,41.9,42.01,41.89,41.93,28074.0,35.2579,35.3505,35.2495,35.2832,28074.0
2019-10-08 11:20:00,41.92,41.92,41.83,41.89,55668.0,35.2748,35.2748,35.199,35.2495,55668.0
2019-10-08 11:25:00,41.89,41.89,41.8,41.8,34483.0,35.2495,35.2495,35.1738,35.1738,34483.0
2019-10-08 11:30:00,41.81,41.84,41.74,41.78,66260.0,35.1822,35.2074,35.1233,35.157,66260.0
2019-10-08 11:35:00,41.77,41.84,41.75,41.78,32761.0,35.1485,35.2074,35.1317,35.157,32761.0
2019-10-08 11:40:00,41.78,41.81,41.76,41.8,65242.0,35.157,35.1822,35.1401,35.1738,65242.0
2019-10-08 11:45:00,41.79,41.87,41.77,41.82,114176.0,35.1654,35.2327,35.1485,35.1906,114176.0
2019-10-08 11:50:00,41.81,41.93,41.8,41.93,43768.0,35.1822,35.2832,35.1738,35.2832,43768.0
2019-10-08 11:55:00,41.92,41.97,41.9,41.97,34049.0,35.2748,35.3168,35.2579,35.3168,34049.0
2019-10-08 12:00:00,41.96,41.99,41.93,41.97,38462.0,35.3084,35.3337,35.2832,35.3168,38462.0
2019-10-08 12:05:00,41.96,42.09,41.95,42.05,36523.0,35.3084,35.4178,35.3,35.3842,36523.0
2019-10-08 12:10:00,42.06,42.15,42.05,42.12,34351.0,35.3926,35.4683,35.3842,35.4431,34351.0
2019-10-08 12:15:00,42.12,42.12,42.05,42.09,26671.0,35.4431,35.4431,35.3842,35.4178,26671.0
2019-10-08 12:20:00,42.09,42.19,42.09,42.19,26824.0,35.4178,35.502,35.4178,35.502,26824.0
2019-10-08 12:25:00,42.18,42.2,42.15,42.18,34078.0,35.4935,35.5104,35.4683,35.4935,34078.0
2019-10-08 12:30:00,42.18,42.23,42.15,42.16,35831.0,35.4935,35.5356,35.4683,35.4767,35831.0
2019-10-08 12:35:00,42.16,42.17,42.14,42.16,29775.0,35.4767,35.4851,35.4599,35.4767,29775.0
2019-10-08 12:40:00,42.16,42.26,42.16,42.26,28265.0,35.4767,35.5609,35.4767,35.5609,28265.0
2019-10-08 12:45:00,42.26,42.34,42.24,42.28,40608.0,35.5609,35.6282,35.544,35.5777,40608.0
2019-10-08 12:50:00,42.28,42.32,42.24,42.26,40099.0,35.5777,35.6114,35.544,35.5609,40099.0
2019-10-08 12:55:00,42.26,42.27,42.2,42.23,19210.0,35.5609,35.5693,35.5104,35.5356,19210.0
2019-10-08 13:00:00,42.22,42.27,42.21,42.25,24393.0,35.5272,35.5693,35.5188,35.5524,24393.0
2019-10-08 13:05:00,42.24,42.26,42.2,42.25,24041.0,35.544,35.5609,35.5104,35.5524,24041.0
2019-10-08 13:10:00,42.26,42.26,42.22,42.23,21399.0,35.5609,35.5609,35.5272,35.5356,21399.0
2019-10-08 13:15:00,42.23,42.31,42.23,42.31,16911.0,35.5356,35.6029,35.5356,35.6029,16911.0
2019-10-08 13:20:00,42.31,42.35,42.29,42.35,29479.0,35.6029,35.6366,35.5861,35.6366,29479.0
2019-10-08 13:25:00,42.34,42.38,42.33,42.37,24924.0,35.6282,35.6618,35.6198,35.6534,24924.0
2019-10-08 13:30:00,42.37,42.39,42.32,42.33,35012.0,35.6534,35.6703,35.6114,35.6198,35012.0
2019-10-08 13:35:00,42.33,42.36,42.28,42.36,22187.0,35.6198,35.645,35.5777,35.645,22187.0
2019-10-08 13:40:00,42.36,42.37,42.33,42.36,29311.0,35.645,35.6534,35.6198,35.645,29311.0
2019-10-08 13:45:00,42.36,42.41,42.35,42.38,30282.0,35.645,35.6871,35.6366,35.6618,30282.0
2019-10-08 13:50:00,42.38,42.38,42.34,42.34,16906.0,35.6618,35.6618,35.6282,35.6282,16906.0
2019-10-08 13:55:00,42.35,42.35,42.27,42.29,35297.0,35.6366,35.6366,35.5693,35.5861,35297.0
2019-10-08 14:00:00,42.3,42.31,42.21,42.23,24513.0,35.5945,35.6029,35.5188,35.5356,24513.0
2019-10-08 14:05:00,42.23,42.3,42.23,42.26,24953.0,35.5356,35.5945,35.5356,35.5609,24953.0
2019-10-08 14:10:00,42.26,42.3,42.24,42.26,32079.0,35.5609,35.5945,35.544,35.5609,32079.0
2019-10-08 14:15:00,42.26,42.34,42.24,42.34,104437.0,35.5609,35.6282,35.544,35.6282,104437.0
2019-10-08 14:20:00,42.34,42.34,42.3,42.32,53237.0,35.6282,35.6282,35.5945,35.6114,53237.0
2019-10-08 14:25:00,42.32,42.33,42.26,42.27,25140.0,35.6114,35.6198,35.5609,35.5693,25140.0
2019-10-08 14:30:00,42.27,42.36,42.27,42.35,93354.0,35.5693,35.645,35.5693,35.6366,93354.0
2019-10-08 14:35:00,42.35,42.48,42.34,42.41,115320.0,35.6366,35.746,35.6282,35.6871,115320.0
2019-10-08 14:40:00,42.42,42.49,42.38,42.47,132067.0,35.6955,35.7544,35.6618,35.7376,132067.0
2019-10-08 14:45:00,42.48,42.69,42.46,42.69,181309.0,35.746,35.9227,35.7292,35.9227,181309.0
2019-10-08 14:50:00,42.69,42.7,42.57,42.61,111803.0,35.9227,35.9311,35.8217,35.8554,111803.0
2019-10-08 14:55:00,42.61,42.66,42.37,42.45,139579.0,35.8554,35.8975,35.6534,35.7207,139579.0
2019-10-08 15:00:00,42.46,42.52,42.38,42.39,80725.0,35.7292,35.7796,35.6618,35.6703,80725.0
2019-10-08 15:05:00,42.39,42.46,42.35,42.44,71549.0,35.6703,35.7292,35.6366,35.7123,71549.0
2019-10-08 15:10:00,42.44,42.46,42.35,42.4,70640.0,35.7123,35.7292,35.6366,35.6787,70640.0
2019-10-08 15:15:00,42.41,42.49,42.36,42.47,73236.0,35.6871,35.7544,35.645,35.7376,73236.0
2019-10-08 15:20:00,42.47,42.57,42.46,42.56,90967.0,35.7376,35.8217,35.7292,35.8133,90967.0
2019-10-08 15:25:00,42.56,42.59,42.52,42.56,63318.0,35.8133,35.8386,35.7796,35.8133,63318.0
2019-10-08 15:30:00,42.55,42.61,42.55,42.58,95754.0,35.8049,35.8554,35.8049,35.8301,95754.0
2019-10-08 15:35:00,42.57,42.57,42.39,42.42,128991.0,35.8217,35.8217,35.6703,35.6955,128991.0
2019-10-08 15:40:00,42.41,42.43,42.33,42.34,79607.0,35.6871,35.7039,35.6198,35.6282,79607.0
2019-10-08 15:45:00,42.35,42.41,42.34,42.37,141199.0,35.6366,35.6871,35.6282,35.6534,141199.0
2019-10-08 15:50:00,42.37,42.41,42.34,42.37,197843.0,35.6534,35.6871,35.6282,35.6534,197843.0
2019-10-08 15:55:00,42.36,42.4,42.32,42.34,436264.0,35.645,35.6787,35.6114,35.6282,436264.0
2019-10-09 09:30:00,42.68,42.77,42.55,42.68,50185.0,35.9143,35.99,35.8049,35.9143,50185.0
2019-10-09 09:35:00,42.69,42.76,42.61,42.71,9439.0,35.9227,35.9816,35.8554,35.9395,9439.0
2019-10-09 09:40:00,42.71,42.79,42.64,42.65,15471.0,35.9395,36.0068,35.8806,35.889,15471.0
2019-10-09 09:45:00,42.64,42.73,42.6,42.64,14859.0,35.8806,35.9564,35.847,35.8806,14859.0
2019-10-09 09:50:00,42.65,42.65,42.48,42.48,20777.0,35.889,35.889,35.746,35.746,20777.0
2019-10-09 09:55:00,42.48,42.58,42.45,42.46,12444.0,35.746,35.8301,35.7207,35.7292,12444.0
2019-10-09 10:00:00,42.46,42.48,42.36,42.43,55363.0,35.7292,35.746,35.645,35.7039,55363.0
2019-10-09 10:05:00,42.43,42.46,42.37,42.41,18327.0,35.7039,35.7292,35.6534,35.6871,18327.0
2019-10-09 10:10:00,42.41,42.51,42.39,42.48,27664.0,35.6871,35.7712,35.6703,35.746,27664.0
2019-10-09 10:15:00,42.49,42.57,42.49,42.55,15755.0,35.7544,35.8217,35.7544,35.8049,15755.0
2019-10-09 10:20:00,42.57,42.64,42.52,42.63,25523.0,35.8217,35.8806,35.7796,35.8722,25523.0
2019-10-09 10:25:00,42.64,42.65,42.58,42.62,13407.0,35.8806,35.889,35.8301,35.8638,13407.0
2019-10-09 10:30:00,42.61,42.64,42.55,42.64,10982.0,35.8554,35.8806,35.8049,35.8806,10982.0
2019-10-09 10:35:00,42.63,42.67,42.54,42.56,17064.0,35.8722,35.9059,35.7965,35.8133,17064.0
2019-10-09 10:40:00,42.55,42.61,42.54,42.58,24999.0,35.8049,35.8554,35.7965,35.8301,24999.0
2019-10-09 10:45:00,42.58,42.63,42.56,42.56,13094.0,35.8301,35.8722,35.8133,35.8133,13094.0
2019-10-09 10:50:00,42.55,42.56,42.38,42.42,52176.0,35.8049,35.8133,35.6618,35.6955,52176.0
2019-10-09 10:55:00,42.43,42.48,42.41,42.45,14200.0,35.7039,35.746,35.6871,35.7207,14200.0
2019-10-09 11:00:00,42.45,42.47,42.31,42.32,22007.0,35.7207,35.7376,35.6029,35.6114,22007.0
2019-10-09 11:05:00,42.33,42.42,42.32,42.39,21888.0,35.6198,35.6955,35.6114,35.6703,21888.0
2019-10-09 11:10:00,42.4,42.42,42.35,42.39,20927.0,35.6787,35.6955,35.6366,35.6703,20927.0
2019-10-09 11:15:00,42.39,42.5,42.37,42.47,13502.0,35.6703,35.7628,35.6534,35.7376,13502.0
2019-10-09 11:20:00,42.47,42.52,42.44,42.5,16174.0,35.7376,35.7796,35.7123,35.7628,16174.0
2019-10-09 11:25:00,42.5,42.52,42.44,42.45,20307.0,35.7628,35.7796,35.7123,35.7207,20307.0
2019-10-09 11:30:00,42.45,42.51,42.44,42.48,34098.0,35.7207,35.7712,35.7123,35.746,34098.0
2019-10-09 11:35:00,42.47,42.51,42.43,42.51,10234.0,35.7376,35.7712,35.7039,35.7712,10234.0
2019-10-09 11:40:00,42.5,42.55,42.48,42.55,13799.0,35.7628,35.8049,35.746,35.8049,13799.0
2019-10-09 11:45:00,42.56,42.61,42.55,42.58,16028.0,35.8133,35.8554,35.8049,35.8301,16028.0
2019-10-09 11:50:00,42.58,42.6,42.53,42.57,14227.0,35.8301,35.847,35.7881,35.8217,14227.0
2019-10-09 11:55:00,42.58,42.6,42.54,42.55,21336.0,35.8301,35.847,35.7965,35.8049,21336.0
2019-10-09 12:00:00,42.55,42.59,42.52,42.59,18794.0,35.8049,35.8386,35.7796,35.8386,18794.0
2019-10-09 12:05:00,42.58,42.61,42.57,42.58,15582.0,35.8301,35.8554,35.8217,35.8301,15582.0
2019-10-09 12:10:00,42.58,42.62,42.58,42.59,16352.0,35.8301,35.8638,35.8301,35.8386,16352.0
2019-10-09 12:15:00,42.6,42.63,42.59,42.62,9440.0,35.847,35.8722,35.8386,35.8638,9440.0
2019-10-09 12:20:00,42.62,42.64,42.61,42.64,14530.0,35.8638,35.8806,35.8554,35.8806,14530.0
2019-10-09 12:25:00,42.63,42.64,42.55,42.58,33169.0,35.8722,35.8806,35.8049,35.8301,33169.0
2019-10-09 12:30:00,42.58,42.65,42.57,42.64,15972.0,35.8301,35.889,35.8217,35.8806,15972.0
2019-10-09 12:35:00,42.64,42.64,42.61,42.63,17066.0,35.8806,35.8806,35.8554,35.8722,17066.0
2019-10-09 12:40:00,42.62,42.63,42.58,42.61,23038.0,35.8638,35.8722,35.8301,35.8554,23038.0
2019-10-09 12:45:00,42.61,42.67,42.58,42.66,13513.0,35.8554,35.9059,35.8301,35.8975,13513.0
2019-10-09 12:50:00,42.66,42.67,42.61,42.61,24847.0,35.8975,35.9059,35.8554,35.8554,24847.0
2019-10-09 12:55:00,42.62,42.65,42.61,42.65,12807.0,35.8638,35.889,35.8554,35.889,12807.0
2019-10-09 13:00:00,42.65,42.75,42.64,42.66,46768.0,35.889,35.9732,35.8806,35.8975,46768.0
2019-10-09 13:05:00,42.66,42.7,42.63,42.69,46804.0,35.8975,35.9311,35.8722,35.9227,46804.0
2019-10-09 13:10:00,42.69,42.75,42.66,42.75,29012.0,35.9227,35.9732,35.8975,35.9732,29012.0
2019-10-09 13:15:00,42.73,42.75,42.7,42.7,27045.0,35.9564,35.9732,35.9311,35.9311,27045.0
2019-10-09 13:20:00,42.71,42.75,42.7,42.74,20082.0,35.9395,35.9732,35.9311,35.9648,20082.0
2019-10-09 13:25:00,42.73,42.78,42.73,42.77,23406.0,35.9564,35.9984,35.9564,35.99,23406.0
2019-10-09 13:30:00,42.77,42.81,42.76,42.79,25855.0,35.99,36.0237,35.9816,36.0068,25855.0
2019-10-09 13:35:00,42.79,42.84,42.78,42.81,28599.0,36.0068,36.0489,35.9984,36.0237,28599.0
2019-10-09 13:40:00,42.81,42.85,42.8,42.84,21040.0,36.0237,36.0573,36.0153,36.0489,21040.0
2019-10-09 13:45:00,42.84,42.85,42.8,42.85,15657.0,36.0489,36.0573,36.0153,36.0573,15657.0
2019-10-09 13:50:00,42.84,42.88,42.82,42.82,36867.0,36.0489,36.0826,36.0321,36.0321,36867.0
2019-10-09 13:55:00,42.82,42.84,42.81,42.83,16646.0,36.0321,36.0489,36.0237,36.0405,16646.0
2019-10-09 14:00:00,42.82,42.83,42.71,42.74,23607.0,36.0321,36.0405,35.9395,35.9648,23607.0
2019-10-09 14:05:00,42.75,42.81,42.74,42.78,15049.0,35.9732,36.0237,35.9648,35.9984,15049.0
2019-10-09 14:10:00,42.79,42.83,42.76,42.82,37571.0,36.0068,36.0405,35.9816,36.0321,37571.0
2019-10-09 14:15:00,42.83,42.84,42.76,42.82,20945.0,36.0405,36.0489,35.9816,36.0321,20945.0
2019-10-09 14:20:00,42.81,42.84,42.8,42.8,17000.0,36.0237,36.0489,36.0153,36.0153,17000.0
2019-10-09 14:25:00,42.81,42.81,42.77,42.8,13160.0,36.0237,36.0237,35.99,36.0153,13160.0
2019-10-09 14:30:00,42.8,42.83,42.79,42.8,12219.0,36.0153,36.0405,36.0068,36.0153,12219.0
2019-10-09 14:35:00,42.8,42.8,42.73,42.76,18011.0,36.0153,36.0153,35.9564,35.9816,18011.0
2019-10-09 14:40:00,42.76,42.78,42.74,42.77,25618.0,35.9816,35.9984,35.9648,35.99,25618.0
2019-10-09 14:45:00,42.77,42.83,42.76,42.8,30102.0,35.99,36.0405,35.9816,36.0153,30102.0
2019-10-09 14:50:00,42.8,42.86,42.79,42.84,29718.0,36.0153,36.0658,36.0068,36.0489,29718.0
2019-10-09 14:55:00,42.84,42.85,42.79,42.84,43589.0,36.0489,36.0573,36.0068,36.0489,43589.0
2019-10-09 15:00:00,42.84,42.87,42.84,42.86,44608.0,36.0489,36.0742,36.0489,36.0658,44608.0
2019-10-09 15:05:00,42.87,42.88,42.83,42.84,31797.0,36.0742,36.0826,36.0405,36.0489,31797.0
2019-10-09 15:10:00,42.84,42.9,42.83,42.89,27190.0,36.0489,36.0994,36.0405,36.091,27190.0
2019-10-09 15:15:00,42.89,42.89,42.81,42.86,42824.0,36.091,36.091,36.0237,36.0658,42824.0
2019-10-09 15:20:00,42.86,42.87,42.85,42.87,16367.0,36.0658,36.0742,36.0573,36.0742,16367.0
2019-10-09 15:25:00,42.87,42.9,42.82,42.9,46516.0,36.0742,36.0994,36.0321,36.0994,46516.0
2019-10-09 15:30:00,42.91,42.97,42.91,42.97,50205.0,36.1078,36.1583,36.1078,36.1583,50205.0
2019-10-09 15:35:00,42.97,42.99,42.93,42.99,133928.0,36.1583,36.1751,36.1247,36.1751,133928.0
2019-10-09 15:40:00,42.98,42.99,42.84,42.85,142729.0,36.1667,36.1751,36.0489,36.0573,142729.0
2019-10-09 15:45:00,42.84,42.9,42.81,42.9,96284.0,36.0489,36.0994,36.0237,36.0994,96284.0
2019-10-09 15:50:00,42.89,42.91,42.84,42.86,168320.0,36.091,36.1078,36.0489,36.0658,168320.0
2019-10-09 15:55:00,42.87,42.88,42.81,42.83,377504.0,36.0742,36.0826,36.0237,36.0405,377504.0
2019-10-10 09:30:00,42.93,43.01,42.8,43.01,256081.0,36.1247,36.192,36.0153,36.192,256081.0
2019-10-10 09:35:00,42.98,43.24,42.95,43.24,146756.0,36.1667,36.3855,36.1415,36.3855,146756.0
2019-10-10 09:40:00,43.24,43.48,43.24,43.47,45870.0,36.3855,36.5875,36.3855,36.5791,45870.0
2019-10-10 09:45:00,43.48,43.54,43.33,43.41,56790.0,36.5875,36.638,36.4612,36.5286,56790.0
2019-10-10 09:50:00,43.41,43.7,43.39,43.65,50895.0,36.5286,36.7726,36.5117,36.7305,50895.0
2019-10-10 09:55:00,43.66,43.78,43.66,43.73,46010.0,36.7389,36.8399,36.7389,36.7978,46010.0
2019-10-10 10:00:00,43.74,43.79,43.65,43.67,105655.0,36.8063,36.8483,36.7305,36.7473,105655.0
2019-10-10 10:05:00,43.67,43.73,43.61,43.62,47828.0,36.7473,36.7978,36.6969,36.7053,47828.0
2019-10-10 10:10:00,43.62,43.67,43.56,43.58,45909.0,36.7053,36.7473,36.6548,36.6716,45909.0
2019-10-10 10:15:00,43.58,43.68,43.57,43.66,26691.0,36.6716,36.7558,36.6632,36.7389,26691.0
2019-10-10 10:20:00,43.65,43.65,43.55,43.62,55218.0,36.7305,36.7305,36.6464,36.7053,55218.0
2019-10-10 10:25:00,43.62,43.65,43.58,43.62,27140.0,36.7053,36.7305,36.6716,36.7053,27140.0
2019-10-10 10:30:00,43.62,43.64,43.48,43.54,32329.0,36.7053,36.7221,36.5875,36.638,32329.0
2019-10-10 10:35:00,43.54,43.61,43.5,43.59,26045.0,36.638,36.6969,36.6043,36.68,26045.0
2019-10-10 10:40:00,43.59,43.64,43.55,43.59,20550.0,36.68,36.7221,36.6464,36.68,20550.0
2019-10-10 10:45:00,43.59,43.62,43.53,43.54,32732.0,36.68,36.7053,36.6295,36.638,32732.0
2019-10-10 10:50:00,43.55,43.59,43.51,43.52,30727.0,36.6464,36.68,36.6127,36.6211,30727.0
2019-10-10 10:55:00,43.52,43.62,43.52,43.62,30377.0,36.6211,36.7053,36.6211,36.7053,30377.0
2019-10-10 11:00:00,43.61,43.61,43.54,43.54,20519.0,36.6969,36.6969,36.638,36.638,20519.0
2019-10-10 11:05:00,43.54,43.61,43.51,43.58,46818.0,36.638,36.6969,36.6127,36.6716,46818.0
2019-10-10 11:10:00,43.58,43.63,43.56,43.63,17064.0,36.6716,36.7137,36.6548,36.7137,17064.0
2019-10-10 11:15:00,43.63,43.64,43.58,43.59,18484.0,36.7137,36.7221,36.6716,36.68,18484.0
2019-10-10 11:20:00,43.59,43.59,43.5,43.51,12925.0,36.68,36.68,36.6043,36.6127,12925.0
2019-10-10 11:25:00,43.51,43.52,43.43,43.46,44268.0,36.6127,36.6211,36.5454,36.5706,44268.0
2019-10-10 11:30:00,43.45,43.54,43.44,43.51,16767.0,36.5622,36.638,36.5538,36.6127,16767.0
2019-10-10 11:35:00,43.5,43.54,43.49,43.52,11729.0,36.6043,36.638,36.5959,36.6211,11729.0
2019-10-10 11:40:00,43.53,43.56,43.51,43.55,23927.0,36.6295,36.6548,36.6127,36.6464,23927.0
2019-10-10 11:45:00,43.56,43.61,43.54,43.61,41922.0,36.6548,36.6969,36.638,36.6969,41922.0
2019-10-10 11:50:00,43.61,43.66,43.6,43.65,87643.0,36.6969,36.7389,36.6884,36.7305,87643.0
2019-10-10 11:55:00,43.64,43.71,43.62,43.69,28982.0,36.7221,36.781,36.7053,36.7642,28982.0
2019-10-10 12:00:00,43.69,43.72,43.66,43.7,18302.0,36.7642,36.7894,36.7389,36.7726,18302.0
2019-10-10 12:05:00,43.7,43.7,43.65,43.68,18379.0,36.7726,36.7726,36.7305,36.7558,18379.0
2019-10-10 12:10:00,43.67,43.71,43.66,43.68,14109.0,36.7473,36.781,36.7389,36.7558,14109.0
2019-10-10 12:15:00,43.68,43.68,43.6,43.66,39397.0,36.7558,36.7558,36.6884,36.7389,39397.0
2019-10-10 12:20:00,43.65,43.65,43.58,43.6,37733.0,36.7305,36.7305,36.6716,36.6884,37733.0
2019-10-10 12:25:00,43.6,43.62,43.57,43.62,9401.0,36.6884,36.7053,36.6632,36.7053,9401.0
2019-10-10 12:30:00,43.62,43.62,43.49,43.49,14375.0,36.7053,36.7053,36.5959,36.5959,14375.0
2019-10-10 12:35:00,43.5,43.54,43.49,43.52,12970.0,36.6043,36.638,36.5959,36.6211,12970.0
2019-10-10 12:40:00,43.52,43.58,43.5,43.56,10117.0,36.6211,36.6716,36.6043,36.6548,10117.0
2019-10-10 12:45:00,43.56,43.57,43.53,43.54,12879.0,36.6548,36.6632,36.6295,36.638,12879.0
2019-10-10 12:50:00,43.55,43.55,43.5,43.53,11341.0,36.6464,36.6464,36.6043,36.6295,11341.0
2019-10-10 12:55:00,43.53,43.56,43.5,43.56,12401.0,36.6295,36.6548,36.6043,36.6548,12401.0
2019-10-10 13:00:00,43.55,43.56,43.48,43.48,21963.0,36.6464,36.6548,36.5875,36.5875,21963.0
2019-10-10 13:05:00,43.48,43.56,43.48,43.55,60494.0,36.5875,36.6548,36.5875,36.6464,60494.0
2019-10-10 13:10:00,43.55,43.61,43.55,43.57,43325.0,36.6464,36.6969,36.6464,36.6632,43325.0
2019-10-10 13:15:00,43.57,43.6,43.55,43.56,27493.0,36.6632,36.6884,36.6464,36.6548,27493.0
2019-10-10 13:20:00,43.56,43.61,43.56,43.56,20313.0,36.6548,36.6969,36.6548,36.6548,20313.0
2019-10-10 13:25:00,43.56,43.61,43.56,43.58,20503.0,36.6548,36.6969,36.6548,36.6716,20503.0
2019-10-10 13:30:00,43.57,43.58,43.49,43.54,33850.0,36.6632,36.6716,36.5959,36.638,33850.0
2019-10-10 13:35:00,43.55,43.59,43.54,43.58,22469.0,36.6464,36.68,36.638,36.6716,22469.0
2019-10-10 13:40:00,43.59,43.6,43.57,43.59,18297.0,36.68,36.6884,36.6632,36.68,18297.0
2019-10-10 13:45:00,43.59,43.6,43.56,43.58,21541.0,36.68,36.6884,36.6548,36.6716,21541.0
2019-10-10 13:50:00,43.58,43.62,43.58,43.59,10784.0,36.6716,36.7053,36.6716,36.68,10784.0
2019-10-10 13:55:00,43.59,43.65,43.58,43.64,17997.0,36.68,36.7305,36.6716,36.7221,17997.0
2019-10-10 14:00:00,43.64,43.67,43.61,43.66,23489.0,36.7221,36.7473,36.6969,36.7389,23489.0
2019-10-10 14:05:00,43.66,43.68,43.42,43.52,79249.0,36.7389,36.7558,36.537,36.6211,79249.0
2019-10-10 14:10:00,43.51,43.59,43.5,43.52,37456.0,36.6127,36.68,36.6043,36.6211,37456.0
2019-10-10 14:15:00,43.53,43.58,43.53,43.57,15467.0,36.6295,36.6716,36.6295,36.6632,15467.0
2019-10-10 14:20:00,43.57,43.58,43.49,43.51,16621.0,36.6632,36.6716,36.5959,36.6127,16621.0
2019-10-10 14:25:00,43.52,43.52,43.43,43.46,45839.0,36.6211,36.6211,36.5454,36.5706,45839.0
2019-10-10 14:30:00,43.46,43.49,43.45,43.47,31510.0,36.5706,36.5959,36.5622,36.5791,31510.0
2019-10-10 14:35:00,43.47,43.47,43.36,43.4,42297.0,36.5791,36.5791,36.4865,36.5201,42297.0
2019-10-10 14:40:00,43.4,43.4,43.31,43.36,27001.0,36.5201,36.5201,36.4444,36.4865,27001.0
2019-10-10 14:45:00,43.35,43.41,43.34,43.4,11745.0,36.4781,36.5286,36.4697,36.5201,11745.0
2019-10-10 14:50:00,43.41,43.42,43.31,43.36,29711.0,36.5286,36.537,36.4444,36.4865,29711.0
2019-10-10 14:55:00,43.37,43.43,43.35,43.41,80991.0,36.4949,36.5454,36.4781,36.5286,80991.0
2019-10-10 15:00:00,43.41,43.43,43.38,43.39,31351.0,36.5286,36.5454,36.5033,36.5117,31351.0
2019-10-10 15:05:00,43.4,43.42,43.36,43.4,25431.0,36.5201,36.537,36.4865,36.5201,25431.0
2019-10-10 15:10:00,43.39,43.42,43.36,43.41,20851.0,36.5117,36.537,36.4865,36.5286,20851.0
2019-10-10 15:15:00,43.41,43.44,43.39,43.43,29518.0,36.5286,36.5538,36.5117,36.5454,29518.0
2019-10-10 15:20:00,43.43,43.47,43.38,43.47,43311.0,36.5454,36.5791,36.5033,36.5791,43311.0
2019-10-10 15:25:00,43.46,43.52,43.46,43.5,31212.0,36.5706,36.6211,36.5706,36.6043,31212.0
2019-10-10 15:30:00,43.5,43.54,43.47,43.48,69924.0,36.6043,36.638,36.5791,36.5875,69924.0
2019-10-10 15:35:00,43.48,43.49,43.45,43.47,50313.0,36.5875,36.5959,36.5622,36.5791,50313.0
2019-10-10 15:40:00,43.47,43.5,43.45,43.48,46185.0,36.5791,36.6043,36.5622,36.5875,46185.0
2019-10-10 15:45:00,43.48,43.56,43.47,43.55,65107.0,36.5875,36.6548,36.5791,36.6464,65107.0
2019-10-10 15:50:00,43.55,43.58,43.51,43.52,94771.0,36.6464,36.6716,36.6127,36.6211,94771.0
2019-10-10 15:55:00,43.52,43.54,43.48,43.51,218797.0,36.6211,36.638,36.5875,36.6127,218797.0
2019-10-11 09:30:00,44.39,44.44,44.19,44.33,87964.0,37.3532,37.3953,37.1849,37.3027,87964.0
2019-10-11 09:35:00,44.33,44.35,44.06,44.17,87690.0,37.3027,37.3196,37.0755,37.1681,87690.0
2019-10-11 09:40:00,44.17,44.31,44.09,44.31,48161.0,37.1681,37.2859,37.1008,37.2859,48161.0
2019-10-11 09:45:00,44.3,44.32,44.14,44.25,73534.0,37.2775,37.2943,37.1428,37.2354,73534.0
2019-10-11 09:50:00,44.25,44.49,44.21,44.48,57534.0,37.2354,37.4374,37.2017,37.4289,57534.0
2019-10-11 09:55:00,44.49,44.5,44.29,44.32,36682.0,37.4374,37.4458,37.2691,37.2943,36682.0
2019-10-11 10:00:00,44.33,44.5,44.31,44.5,69566.0,37.3027,37.4458,37.2859,37.4458,69566.0
2019-10-11 10:05:00,44.51,44.66,44.48,44.65,54672.0,37.4542,37.5804,37.4289,37.572,54672.0
2019-10-11 10:10:00,44.65,44.66,44.47,44.47,41419.0,37.572,37.5804,37.4205,37.4205,41419.0
2019-10-11 10:15:00,44.46,44.47,44.36,44.46,15932.0,37.4121,37.4205,37.328,37.4121,15932.0
2019-10-11 10:20:00,44.46,44.54,44.46,44.52,16296.0,37.4121,37.4794,37.4121,37.4626,16296.0
2019-10-11 10:25:00,44.54,44.54,44.48,44.53,18726.0,37.4794,37.4794,37.4289,37.471,18726.0
2019-10-11 10:30:00,44.54,44.55,44.44,44.47,20768.0,37.4794,37.4878,37.3953,37.4205,20768.0
2019-10-11 10:35:00,44.47,44.48,44.36,44.37,22188.0,37.4205,37.4289,37.328,37.3364,22188.0
2019-10-11 10:40:00,44.38,44.42,44.34,44.4,25503.0,37.3448,37.3785,37.3111,37.3616,25503.0
2019-10-11 10:45:00,44.4,44.51,44.4,44.51,19156.0,37.3616,37.4542,37.3616,37.4542,19156.0
2019-10-11 10:50:00,44.5,44.51,44.45,44.47,20738.0,37.4458,37.4542,37.4037,37.4205,20738.0
2019-10-11 10:55:00,44.46,44.49,44.45,44.45,23619.0,37.4121,37.4374,37.4037,37.4037,23619.0
2019-10-11 11:00:00,44.44,44.59,44.41,44.55,74038.0,37.3953,37.5215,37.37,37.4878,74038.0
2019-10-11 11:05:00,44.56,44.6,44.55,44.59,39846.0,37.4963,37.5299,37.4878,37.5215,39846.0
2019-10-11 11:10:00,44.59,44.65,44.57,44.62,25976.0,37.5215,37.572,37.5047,37.5468,25976.0
2019-10-11 11:15:00,44.63,44.67,44.59,44.63,106043.0,37.5552,37.5888,37.5215,37.5552,106043.0
2019-10-11 11:20:00,44.63,44.69,44.61,44.62,23946.0,37.5552,37.6057,37.5383,37.5468,23946.0
2019-10-11 11:25:00,44.62,44.66,44.6,44.61,32382.0,37.5468,37.5804,37.5299,37.5383,32382.0
2019-10-11 11:30:00,44.6,44.65,44.54,44.61,39556.0,37.5299,37.572,37.4794,37.5383,39556.0
2019-10-11 11:35:00,44.62,44.63,44.52,44.54,37352.0,37.5468,37.5552,37.4626,37.4794,37352.0
2019-10-11 11:40:00,44.55,44.59,44.51,44.52,22331.0,37.4878,37.5215,37.4542,37.4626,22331.0
2019-10-11 11:45:00,44.52,44.57,44.43,44.48,55158.0,37.4626,37.5047,37.3869,37.4289,55158.0
2019-10-11 11:50:00,44.47,44.52,44.45,44.48,15224.0,37.4205,37.4626,37.4037,37.4289,15224.0
2019-10-11 11:55:00,44.48,44.54,44.46,44.52,16997.0,37.4289,37.4794,37.4121,37.4626,16997.0
2019-10-11 12:00:00,44.52,44.54,44.39,44.4,19377.0,37.4626,37.4794,37.3532,37.3616,19377.0
2019-10-11 12:05:00,44.4,44.43,44.37,44.37,62511.0,37.3616,37.3869,37.3364,37.3364,62511.0
2019-10-11 12:10:00,44.37,44.39,44.35,44.37,50099.0,37.3364,37.3532,37.3196,37.3364,50099.0
2019-10-11 12:15:00,44.38,44.38,44.32,44.38,28603.0,37.3448,37.3448,37.2943,37.3448,28603.0
2019-10-11 12:20:00,44.39,44.4,44.35,44.4,32854.0,37.3532,37.3616,37.3196,37.3616,32854.0
2019-10-11 12:25:00,44.39,44.44,44.39,44.41,16484.0,37.3532,37.3953,37.3532,37.37,16484.0
2019-10-11 12:30:00,44.41,44.44,44.17,44.35,95666.0,37.37,37.3953,37.1681,37.3196,95666.0
2019-10-11 12:35:00,44.35,44.41,44.3,44.32,26974.0,37.3196,37.37,37.2775,37.2943,26974.0
2019-10-11 12:40:00,44.33,44.33,44.23,44.23,16771.0,37.3027,37.3027,37.2186,37.2186,16771.0
2019-10-11 12:45:00,44.25,44.34,44.24,44.29,21835.0,37.2354,37.3111,37.227,37.2691,21835.0
2019-10-11 12:50:00,44.3,44.36,44.29,44.33,26602.0,37.2775,37.328,37.2691,37.3027,26602.0
2019-10-11 12:55:00,44.34,44.35,44.3,44.34,5832.0,37.3111,37.3196,37.2775,37.3111,5832.0
2019-10-11 13:00:00,44.35,44.36,44.29,44.32,10976.0,37.3196,37.328,37.2691,37.2943,10976.0
2019-10-11 13:05:00,44.32,44.33,44.3,44.32,10528.0,37.2943,37.3027,37.2775,37.2943,10528.0
2019-10-11 13:10:00,44.31,44.33,44.23,44.25,33013.0,37.2859,37.3027,37.2186,37.2354,33013.0
2019-10-11 13:15:00,44.25,44.35,44.24,44.34,29467.0,37.2354,37.3196,37.227,37.3111,29467.0
2019-10-11 13:20:00,44.35,44.38,44.33,44.36,24367.0,37.3196,37.3448,37.3027,37.328,24367.0
2019-10-11 13:25:00,44.35,44.51,44.31,44.42,80214.0,37.3196,37.4542,37.2859,37.3785,80214.0
2019-10-11 13:30:00,44.44,44.46,44.36,44.43,21422.0,37.3953,37.4121,37.328,37.3869,21422.0
2019-10-11 13:35:00,44.44,44.46,44.42,44.45,12357.0,37.3953,37.4121,37.3785,37.4037,12357.0
2019-10-11 13:40:00,44.45,44.48,44.45,44.48,19240.0,37.4037,37.4289,37.4037,37.4289,19240.0
2019-10-11 13:45:00,44.48,44.49,44.45,44.49,10527.0,37.4289,37.4374,37.4037,37.4374,10527.0
2019-10-11 13:50:00,44.49,44.5,44.46,44.47,18950.0,37.4374,37.4458,37.4121,37.4205,18950.0
2019-10-11 13:55:00,44.47,44.5,44.46,44.46,10272.0,37.4205,37.4458,37.4121,37.4121,10272.0
2019-10-11 14:00:00,44.46,44.48,44.43,44.48,9595.0,37.4121,37.4289,37.3869,37.4289,9595.0
2019-10-11 14:05:00,44.47,44.49,44.42,44.43,14251.0,37.4205,37.4374,37.3785,37.3869,14251.0
2019-10-11 14:10:00,44.42,44.43,44.38,44.4,16219.0,37.3785,37.3869,37.3448,37.3616,16219.0
2019-10-11 14:15:00,44.4,44.44,44.39,44.44,11167.0,37.3616,37.3953,37.3532,37.3953,11167.0
2019-10-11 14:20:00,44.43,44.43,44.38,44.41,33832.0,37.3869,37.3869,37.3448,37.37,33832.0
2019-10-11 14:25:00,44.42,44.45,44.42,44.43,21031.0,37.3785,37.4037,37.3785,37.3869,21031.0
2019-10-11 14:30:00,44.43,44.43,44.4,44.41,25207.0,37.3869,37.3869,37.3616,37.37,25207.0
2019-10-11 14:35:00,44.41,44.42,44.35,44.41,32186.0,37.37,37.3785,37.3196,37.37,32186.0
2019-10-11 14:40:00,44.41,44.42,44.39,44.41,69903.0,37.37,37.3785,37.3532,37.37,69903.0
2019-10-11 14:45:00,44.41,44.45,44.39,44.39,22320.0,37.37,37.4037,37.3532,37.3532,22320.0
2019-10-11 14:50:00,44.39,44.44,44.39,44.41,16590.0,37.3532,37.3953,37.3532,37.37,16590.0
2019-10-11 14:55:00,44.41,44.42,44.37,44.41,18833.0,37.37,37.3785,37.3364,37.37,18833.0
2019-10-11 15:00:00,44.41,44.42,44.37,44.38,14659.0,37.37,37.3785,37.3364,37.3448,14659.0
2019-10-11 15:05:00,44.39,44.42,44.35,44.41,25504.0,37.3532,37.3785,37.3196,37.37,25504.0
2019-10-11 15:10:00,44.41,44.43,44.39,44.42,19314.0,37.37,37.3869,37.3532,37.3785,19314.0
2019-10-11 15:15:00,44.41,44.43,44.39,44.41,26069.0,37.37,37.3869,37.3532,37.37,26069.0
2019-10-11 15:20:00,44.41,44.43,44.38,44.43,34604.0,37.37,37.3869,37.3448,37.3869,34604.0
2019-10-11 15:25:00,44.43,44.46,44.41,44.46,46428.0,37.3869,37.4121,37.37,37.4121,46428.0
2019-10-11 15:30:00,44.46,44.46,44.35,44.46,62810.0,37.4121,37.4121,37.3196,37.4121,62810.0
2019-10-11 15:35:00,44.46,44.51,44.39,44.49,76473.0,37.4121,37.4542,37.3532,37.4374,76473.0
2019-10-11 15:40:00,44.49,44.52,44.34,44.34,105258.0,37.4374,37.4626,37.3111,37.3111,105258.0
2019-10-11 15:45:00,44.33,44.36,44.22,44.27,90028.0,37.3027,37.328,37.2102,37.2522,90028.0
2019-10-11 15:50:00,44.27,44.29,44.16,44.18,157993.0,37.2522,37.2691,37.1597,37.1765,157993.0
2019-10-11 15:55:00,44.18,44.21,44.11,44.11,462819.0,37.1765,37.2017,37.1176,37.1176,462819.0
2019-10-14 09:30:00,43.92,43.92,43.73,43.81,94819.0,36.9577,36.9577,36.7978,36.8652,94819.0
2019-10-14 09:35:00,43.81,43.82,43.41,43.54,71813.0,36.8652,36.8736,36.5286,36.638,71813.0
2019-10-14 09:40:00,43.52,43.82,43.52,43.7,52882.0,36.6211,36.8736,36.6211,36.7726,52882.0
2019-10-14 09:45:00,43.66,43.72,43.62,43.72,52730.0,36.7389,36.7894,36.7053,36.7894,52730.0
2019-10-14 09:50:00,43.73,43.78,43.6,43.65,66954.0,36.7978,36.8399,36.6884,36.7305,66954.0
2019-10-14 09:55:00,43.64,43.74,43.63,43.72,37747.0,36.7221,36.8063,36.7137,36.7894,37747.0
2019-10-14 10:00:00,43.71,43.78,43.7,43.75,31377.0,36.781,36.8399,36.7726,36.8147,31377.0
2019-10-14 10:05:00,43.74,43.74,43.64,43.71,32344.0,36.8063,36.8063,36.7221,36.781,32344.0
2019-10-14 10:10:00,43.7,43.75,43.65,43.65,26580.0,36.7726,36.8147,36.7305,36.7305,26580.0
2019-10-14 10:15:00,43.66,43.7,43.63,43.64,26388.0,36.7389,36.7726,36.7137,36.7221,26388.0
2019-10-14 10:20:00,43.64,43.7,43.59,43.59,34809.0,36.7221,36.7726,36.68,36.68,34809.0
2019-10-14 10:25:00,43.59,43.62,43.55,43.59,26558.0,36.68,36.7053,36.6464,36.68,26558.0
2019-10-14 10:30:00,43.59,43.68,43.57,43.64,25791.0,36.68,36.7558,36.6632,36.7221,25791.0
2019-10-14 10:35:00,43.64,43.75,43.6,43.75,31013.0,36.7221,36.8147,36.6884,36.8147,31013.0
2019-10-14 10:40:00,43.74,43.84,43.74,43.84,24496.0,36.8063,36.8904,36.8063,36.8904,24496.0
2019-10-14 10:45:00,43.84,43.84,43.78,43.83,30489.0,36.8904,36.8904,36.8399,36.882,30489.0
2019-10-14 10:50:00,43.83,43.86,43.81,43.82,19638.0,36.882,36.9072,36.8652,36.8736,19638.0
2019-10-14 10:55:00,43.82,43.86,43.81,43.86,15207.0,36.8736,36.9072,36.8652,36.9072,15207.0
2019-10-14 11:00:00,43.86,43.89,43.81,43.82,21845.0,36.9072,36.9325,36.8652,36.8736,21845.0
2019-10-14 11:05:00,43.83,43.88,43.8,43.86,19640.0,36.882,36.9241,36.8567,36.9072,19640.0
2019-10-14 11:10:00,43.85,43.93,43.84,43.93,20426.0,36.8988,36.9661,36.8904,36.9661,20426.0
2019-10-14 11:15:00,43.93,43.93,43.86,43.88,43173.0,36.9661,36.9661,36.9072,36.9241,43173.0
2019-10-14 11:20:00,43.89,43.89,43.85,43.87,42871.0,36.9325,36.9325,36.8988,36.9156,42871.0
2019-10-14 11:25:00,43.87,43.89,43.84,43.84,49061.0,36.9156,36.9325,36.8904,36.8904,49061.0
2019-10-14 11:30:00,43.83,43.89,43.81,43.86,74237.0,36.882,36.9325,36.8652,36.9072,74237.0
2019-10-14 11:35:00,43.86,44.05,43.85,44.03,49208.0,36.9072,37.0671,36.8988,37.0503,49208.0
2019-10-14 11:40:00,44.04,44.08,44.03,44.05,21202.0,37.0587,37.0924,37.0503,37.0671,21202.0
2019-10-14 11:45:00,44.04,44.07,44.0,44.02,23310.0,37.0587,37.0839,37.025,37.0419,23310.0
2019-10-14 11:50:00,44.02,44.05,44.0,44.01,26490.0,37.0419,37.0671,37.025,37.0335,26490.0
2019-10-14 11:55:00,44.02,44.03,43.99,44.01,46792.0,37.0419,37.0503,37.0166,37.0335,46792.0
2019-10-14 12:00:00,44.01,44.04,44.0,44.04,19276.0,37.0335,37.0587,37.025,37.0587,19276.0
2019-10-14 12:05:00,44.03,44.13,44.03,44.08,21792.0,37.0503,37.1344,37.0503,37.0924,21792.0
2019-10-14 12:10:00,44.08,44.09,44.04,44.05,35165.0,37.0924,37.1008,37.0587,37.0671,35165.0
2019-10-14 12:15:00,44.05,44.09,44.02,44.05,47100.0,37.0671,37.1008,37.0419,37.0671,47100.0
2019-10-14 12:20:00,44.04,44.08,44.01,44.08,11070.0,37.0587,37.0924,37.0335,37.0924,11070.0
2019-10-14 12:25:00,44.07,44.09,44.05,44.08,19270.0,37.0839,37.1008,37.0671,37.0924,19270.0
2019-10-14 12:30:00,44.08,44.09,44.02,44.05,266321.0,37.0924,37.1008,37.0419,37.0671,266321.0
2019-10-14 12:35:00,44.05,44.08,44.03,44.06,29828.0,37.0671,37.0924,37.0503,37.0755,29828.0
2019-10-14 12:40:00,44.06,44.09,44.04,44.08,21222.0,37.0755,37.1008,37.0587,37.0924,21222.0
2019-10-14 12:45:00,44.08,44.09,44.04,44.04,38196.0,37.0924,37.1008,37.0587,37.0587,38196.0
2019-10-14 12:50:00,44.05,44.07,44.02,44.07,73595.0,37.0671,37.0839,37.0419,37.0839,73595.0
2019-10-14 12:55:00,44.07,44.07,44.02,44.05,87030.0,37.0839,37.0839,37.0419,37.0671,87030.0
2019-10-14 13:00:00,44.05,44.05,44.02,44.02,17224.0,37.0671,37.0671,37.0419,37.0419,17224.0
2019-10-14 13:05:00,44.02,44.06,44.0,44.01,44281.0,37.0419,37.0755,37.025,37.0335,44281.0
2019-10-14 13:10:00,44.0,44.01,43.97,44.0,31430.0,37.025,37.0335,36.9998,37.025,31430.0
2019-10-14 13:15:00,44.01,44.02,43.96,44.0,26032.0,37.0335,37.0419,36.9914,37.025,26032.0
2019-10-14 13:20:00,44.01,44.04,43.98,43.98,32897.0,37.0335,37.0587,37.0082,37.0082,32897.0
2019-10-14 13:25:00,43.99,44.04,43.97,44.02,22445.0,37.0166,37.0587,36.9998,37.0419,22445.0
2019-10-14 13:30:00,44.02,44.02,43.99,44.01,8521.0,37.0419,37.0419,37.0166,37.0335,8521.0
2019-10-14 13:35:00,44.01,44.02,43.99,44.0,15443.0,37.0335,37.0419,37.0166,37.025,15443.0
2019-10-14 13:40:00,43.99,44.01,43.98,43.98,24054.0,37.0166,37.0335,37.0082,37.0082,24054.0
2019-10-14 13:45:00,43.99,44.02,43.98,44.02,10465.0,37.0166,37.0419,37.0082,37.0419,10465.0
2019-10-14 13:50:00,44.02,44.04,43.99,44.04,33174.0,37.0419,37.0587,37.0166,37.0587,33174.0
2019-10-14 13:55:00,44.04,44.08,44.04,44.05,48985.0,37.0587,37.0924,37.0587,37.0671,48985.0
2019-10-14 14:00:00,44.05,44.06,43.99,44.02,30799.0,37.0671,37.0755,37.0166,37.0419,30799.0
2019-10-14 14:05:00,44.03,44.03,43.98,44.01,41700.0,37.0503,37.0503,37.0082,37.0335,41700.0
2019-10-14 14:10:00,44.02,44.06,44.0,44.05,35984.0,37.0419,37.0755,37.025,37.0671,35984.0
2019-10-14 14:15:00,44.05,44.05,44.0,44.04,21308.0,37.0671,37.0671,37.025,37.0587,21308.0
2019-10-14 14:20:00,44.04,44.04,43.99,44.02,25682.0,37.0587,37.0587,37.0166,37.0419,25682.0
2019-10-14 14:25:00,44.02,44.03,44.0,44.02,17889.0,37.0419,37.0503,37.025,37.0419,17889.0
2019-10-14 14:30:00,44.02,44.03,43.99,44.01,44988.0,37.0419,37.0503,37.0166,37.0335,44988.0
2019-10-14 14:35:00,44.01,44.01,43.99,44.01,11738.0,37.0335,37.0335,37.0166,37.0335,11738.0
2019-10-14 14:40:00,44.01,44.04,44.0,44.02,28358.0,37.0335,37.0587,37.025,37.0419,28358.0
2019-10-14 14:45:00,44.02,44.04,44.0,44.02,22572.0,37.0419,37.0587,37.025,37.0419,22572.0
2019-10-14 14:50:00,44.02,44.04,44.0,44.02,23031.0,37.0419,37.0587,37.025,37.0419,23031.0
2019-10-14 14:55:00,44.02,44.04,44.01,44.01,34441.0,37.0419,37.0587,37.0335,37.0335,34441.0
2019-10-14 15:00:00,44.01,44.05,44.01,44.03,72930.0,37.0335,37.0671,37.0335,37.0503,72930.0
2019-10-14 15:05:00,44.03,44.03,43.99,44.02,15213.0,37.0503,37.0503,37.0166,37.0419,15213.0
2019-10-14 15:10:00,44.02,44.04,44.01,44.02,23288.0,37.0419,37.0587,37.0335,37.0419,23288.0
2019-10-14 15:15:00,44.01,44.06,44.01,44.02,60488.0,37.0335,37.0755,37.0335,37.0419,60488.0
2019-10-14 15:20:00,44.02,44.03,44.0,44.02,83020.0,37.0419,37.0503,37.025,37.0419,83020.0
2019-10-14 15:25:00,44.02,44.05,44.01,44.02,53590.0,37.0419,37.0671,37.0335,37.0419,53590.0
2019-10-14 15:30:00,44.02,44.03,43.97,44.0,53352.0,37.0419,37.0503,36.9998,37.025,53352.0
2019-10-14 15:35:00,43.99,44.03,43.99,44.02,70062.0,37.0166,37.0503,37.0166,37.0419,70062.0
2019-10-14 15:40:00,44.02,44.02,43.98,44.0,44823.0,37.0419,37.0419,37.0082,37.025,44823.0
2019-10-14 15:45:00,44.0,44.01,43.98,44.0,49464.0,37.025,37.0335,37.0082,37.025,49464.0
2019-10-14 15:50:00,43.99,44.01,43.94,43.99,203385.0,37.0166,37.0335,36.9745,37.0166,203385.0
2019-10-14 15:55:00,43.99,44.0,43.89,43.9,569539.0,37.0166,37.025,36.9325,36.9409,569539.0
2019-10-15 09:30:00,44.07,44.3,43.87,43.89,99563.0,37.0839,37.2775,36.9156,36.9325,99563.0
2019-10-15 09:35:00,43.89,43.91,43.68,43.69,60014.0,36.9325,36.9493,36.7558,36.7642,60014.0
2019-10-15 09:40:00,43.71,43.76,43.6,43.68,77644.0,36.781,36.8231,36.6884,36.7558,77644.0
2019-10-15 09:45:00,43.67,43.8,43.56,43.72,74988.0,36.7473,36.8567,36.6548,36.7894,74988.0
2019-10-15 09:50:00,43.73,43.78,43.66,43.74,58511.0,36.7978,36.8399,36.7389,36.8063,58511.0
2019-10-15 09:55:00,43.72,43.76,43.66,43.72,33584.0,36.7894,36.8231,36.7389,36.7894,33584.0
2019-10-15 10:00:00,43.72,43.76,43.68,43.73,58412.0,36.7894,36.8231,36.7558,36.7978,58412.0
2019-10-15 10:05:00,43.73,43.78,43.71,43.76,64696.0,36.7978,36.8399,36.781,36.8231,64696.0
2019-10-15 10:10:00,43.76,43.98,43.76,43.96,69227.0,36.8231,37.0082,36.8231,36.9914,69227.0
2019-10-15 10:15:00,43.96,44.01,43.93,43.98,83383.0,36.9914,37.0335,36.9661,37.0082,83383.0
2019-10-15 10:20:00,43.98,43.98,43.89,43.94,57711.0,37.0082,37.0082,36.9325,36.9745,57711.0
2019-10-15 10:25:00,43.94,44.05,43.91,44.02,140637.0,36.9745,37.0671,36.9493,37.0419,140637.0
2019-10-15 10:30:00,44.03,44.19,44.01,44.19,48543.0,37.0503,37.1849,37.0335,37.1849,48543.0
2019-10-15 10:35:00,44.19,44.42,44.17,44.39,98441.0,37.1849,37.3785,37.1681,37.3532,98441.0
2019-10-15 10:40:00,44.39,44.42,44.26,44.27,81108.0,37.3532,37.3785,37.2438,37.2522,81108.0
2019-10-15 10:45:00,44.27,44.32,44.25,44.3,53866.0,37.2522,37.2943,37.2354,37.2775,53866.0
2019-10-15 10:50:00,44.3,44.38,44.29,44.35,50582.0,37.2775,37.3448,37.2691,37.3196,50582.0
2019-10-15 10:55:00,44.35,44.41,44.32,44.32,72408.0,37.3196,37.37,37.2943,37.2943,72408.0
2019-10-15 11:00:00,44.33,44.43,44.32,44.38,39601.0,37.3027,37.3869,37.2943,37.3448,39601.0
2019-10-15 11:05:00,44.38,44.44,44.33,44.44,38109.0,37.3448,37.3953,37.3027,37.3953,38109.0
2019-10-15 11:10:00,44.44,44.44,44.37,44.4,48960.0,37.3953,37.3953,37.3364,37.3616,48960.0
2019-10-15 11:15:00,44.39,44.42,44.35,44.4,41059.0,37.3532,37.3785,37.3196,37.3616,41059.0
2019-10-15 11:20:00,44.4,44.4,44.33,44.36,42741.0,37.3616,37.3616,37.3027,37.328,42741.0
2019-10-15 11:25:00,44.36,44.43,44.35,44.41,82270.0,37.328,37.3869,37.3196,37.37,82270.0
2019-10-15 11:30:00,44.41,44.43,44.4,44.41,49619.0,37.37,37.3869,37.3616,37.37,49619.0
2019-10-15 11:35:00,44.41,44.43,44.35,44.39,45985.0,37.37,37.3869,37.3196,37.3532,45985.0
2019-10-15 11:40:00,44.39,44.43,44.38,44.4,60404.0,37.3532,37.3869,37.3448,37.3616,60404.0
2019-10-15 11:45:00,44.4,44.42,44.37,44.39,60087.0,37.3616,37.3785,37.3364,37.3532,60087.0
2019-10-15 11:50:00,44.39,44.42,44.33,44.42,46371.0,37.3532,37.3785,37.3027,37.3785,46371.0
2019-10-15 11:55:00,44.41,44.43,44.37,44.43,72171.0,37.37,37.3869,37.3364,37.3869,72171.0
2019-10-15 12:00:00,44.43,44.45,44.34,44.36,53819.0,37.3869,37.4037,37.3111,37.328,53819.0
2019-10-15 12:05:00,44.35,44.35,44.27,44.29,40191.0,37.3196,37.3196,37.2522,37.2691,40191.0
2019-10-15 12:10:00,44.29,44.32,44.26,44.3,47579.0,37.2691,37.2943,37.2438,37.2775,47579.0
2019-10-15 12:15:00,44.3,44.32,44.26,44.27,63242.0,37.2775,37.2943,37.2438,37.2522,63242.0
2019-10-15 12:20:00,44.27,44.34,44.26,44.3,42621.0,37.2522,37.3111,37.2438,37.2775,42621.0
2019-10-15 12:25:00,44.3,44.34,44.27,44.34,62405.0,37.2775,37.3111,37.2522,37.3111,62405.0
2019-10-15 12:30:00,44.34,44.34,44.31,44.34,41952.0,37.3111,37.3111,37.2859,37.3111,41952.0
2019-10-15 12:35:00,44.34,44.34,44.27,44.32,95553.0,37.3111,37.3111,37.2522,37.2943,95553.0
2019-10-15 12:40:00,44.32,44.36,44.31,44.35,31674.0,37.2943,37.328,37.2859,37.3196,31674.0
2019-10-15 12:45:00,44.35,44.35,44.28,44.28,48591.0,37.3196,37.3196,37.2606,37.2606,48591.0
2019-10-15 12:50:00,44.29,44.31,44.27,44.3,76944.0,37.2691,37.2859,37.2522,37.2775,76944.0
2019-10-15 12:55:00,44.3,44.43,44.29,44.43,417678.0,37.2775,37.3869,37.2691,37.3869,417678.0
2019-10-15 13:00:00,44.43,44.45,44.33,44.38,229789.0,37.3869,37.4037,37.3027,37.3448,229789.0
2019-10-15 13:05:00,44.39,44.45,44.34,44.39,153724.0,37.3532,37.4037,37.3111,37.3532,153724.0
2019-10-15 13:10:00,44.39,44.47,44.36,44.41,153493.0,37.3532,37.4205,37.328,37.37,153493.0
2019-10-15 13:15:00,44.41,44.44,44.33,44.38,100796.0,37.37,37.3953,37.3027,37.3448,100796.0
2019-10-15 13:20:00,44.37,44.41,44.35,44.37,48240.0,37.3364,37.37,37.3196,37.3364,48240.0
2019-10-15 13:25:00,44.36,44.39,44.31,44.33,42879.0,37.328,37.3532,37.2859,37.3027,42879.0
2019-10-15 13:30:00,44.34,44.4,44.33,44.4,43979.0,37.3111,37.3616,37.3027,37.3616,43979.0
2019-10-15 13:35:00,44.39,44.42,44.36,44.38,199288.0,37.3532,37.3785,37.328,37.3448,199288.0
2019-10-15 13:40:00,44.38,44.4,44.36,44.4,19996.0,37.3448,37.3616,37.328,37.3616,19996.0
2019-10-15 13:45:00,44.4,44.42,44.37,44.39,89950.0,37.3616,37.3785,37.3364,37.3532,89950.0
2019-10-15 13:50:00,44.39,44.4,44.37,44.37,28861.0,37.3532,37.3616,37.3364,37.3364,28861.0
2019-10-15 13:55:00,44.37,44.37,44.31,44.34,31690.0,37.3364,37.3364,37.2859,37.3111,31690.0
2019-10-15 14:00:00,44.34,44.36,44.33,44.34,24117.0,37.3111,37.328,37.3027,37.3111,24117.0
2019-10-15 14:05:00,44.34,44.41,44.29,44.41,132046.0,37.3111,37.37,37.2691,37.37,132046.0
2019-10-15 14:10:00,44.4,44.44,44.36,44.4,113137.0,37.3616,37.3953,37.328,37.3616,113137.0
2019-10-15 14:15:00,44.41,44.45,44.39,44.43,109503.0,37.37,37.4037,37.3532,37.3869,109503.0
2019-10-15 14:20:00,44.43,44.45,44.41,44.41,99779.0,37.3869,37.4037,37.37,37.37,99779.0
2019-10-15 14:25:00,44.41,44.45,44.4,44.43,58853.0,37.37,37.4037,37.3616,37.3869,58853.0
2019-10-15 14:30:00,44.43,44.43,44.37,44.38,47980.0,37.3869,37.3869,37.3364,37.3448,47980.0
2019-10-15 14:35:00,44.37,44.4,44.36,44.39,40016.0,37.3364,37.3616,37.328,37.3532,40016.0
2019-10-15 14:40:00,44.39,44.4,44.34,44.37,79433.0,37.3532,37.3616,37.3111,37.3364,79433.0
2019-10-15 14:45:00,44.38,44.41,44.33,44.39,151957.0,37.3448,37.37,37.3027,37.3532,151957.0
2019-10-15 14:50:00,44.4,44.4,44.36,44.36,79439.0,37.3616,37.3616,37.328,37.328,79439.0
2019-10-15 14:55:00,44.37,44.39,44.32,44.33,109249.0,37.3364,37.3532,37.2943,37.3027,109249.0
2019-10-15 15:00:00,44.34,44.36,44.33,44.34,54814.0,37.3111,37.328,37.3027,37.3111,54814.0
2019-10-15 15:05:00,44.34,44.35,44.28,44.31,79120.0,37.3111,37.3196,37.2606,37.2859,79120.0
2019-10-15 15:10:00,44.32,44.37,44.3,44.35,84914.0,37.2943,37.3364,37.2775,37.3196,84914.0
2019-10-15 15:15:00,44.36,44.37,44.33,44.36,123392.0,37.328,37.3364,37.3027,37.328,123392.0
2019-10-15 15:20:00,44.36,44.41,44.34,44.39,136773.0,37.328,37.37,37.3111,37.3532,136773.0
2019-10-15 15:25:00,44.4,44.45,44.39,44.44,95378.0,37.3616,37.4037,37.3532,37.3953,95378.0
2019-10-15 15:30:00,44.45,44.45,44.37,44.4,91306.0,37.4037,37.4037,37.3364,37.3616,91306.0
2019-10-15 15:35:00,44.4,44.41,44.33,44.37,67890.0,37.3616,37.37,37.3027,37.3364,67890.0
2019-10-15 15:40:00,44.36,44.4,44.33,44.4,94481.0,37.328,37.3616,37.3027,37.3616,94481.0
2019-10-15 15:45:00,44.4,44.4,44.31,44.33,167422.0,37.3616,37.3616,37.2859,37.3027,167422.0
2019-10-15 15:50:00,44.32,44.37,44.25,44.26,271508.0,37.2943,37.3364,37.2354,37.2438,271508.0
2019-10-15 15:55:00,44.26,44.38,44.25,44.34,769629.0,37.2438,37.3448,37.2354,37.3111,769629.0
2019-10-16 09:30:00,45.0,45.16,44.64,44.83,341791.0,37.8665,38.0012,37.5636,37.7235,341791.0
2019-10-16 09:35:00,44.85,45.45,44.8,45.38,207126.0,37.7403,38.2452,37.6982,38.1863,207126.0
2019-10-16 09:40:00,45.36,45.67,45.25,45.53,349982.0,38.1694,38.4303,38.0769,38.3125,349982.0
2019-10-16 09:45:00,45.51,45.6,45.44,45.54,77614.0,38.2957,38.3714,38.2368,38.3209,77614.0
2019-10-16 09:50:00,45.54,45.56,45.23,45.41,98747.0,38.3209,38.3377,38.0601,38.2115,98747.0
2019-10-16 09:55:00,45.41,45.51,45.36,45.4,62976.0,38.2115,38.2957,38.1694,38.2031,62976.0
2019-10-16 10:00:00,45.4,45.47,45.35,45.45,44465.0,38.2031,38.262,38.161,38.2452,44465.0
2019-10-16 10:05:00,45.47,45.51,45.4,45.43,55316.0,38.262,38.2957,38.2031,38.2283,55316.0
2019-10-16 10:10:00,45.43,45.47,45.24,45.42,52859.0,38.2283,38.262,38.0685,38.2199,52859.0
2019-10-16 10:15:00,45.42,45.47,45.29,45.4,66505.0,38.2199,38.262,38.1105,38.2031,66505.0
2019-10-16 10:20:00,45.4,45.4,45.15,45.25,58584.0,38.2031,38.2031,37.9927,38.0769,58584.0
2019-10-16 10:25:00,45.26,45.34,45.24,45.28,55485.0,38.0853,38.1526,38.0685,38.1021,55485.0
2019-10-16 10:30:00,45.29,45.37,45.26,45.36,50810.0,38.1105,38.1779,38.0853,38.1694,50810.0
2019-10-16 10:35:00,45.34,45.37,45.19,45.2,86232.0,38.1526,38.1779,38.0264,38.0348,86232.0
2019-10-16 10:40:00,45.18,45.22,45.04,45.08,93883.0,38.018,38.0516,37.9002,37.9338,93883.0
2019-10-16 10:45:00,45.09,45.15,45.05,45.08,39912.0,37.9422,37.9927,37.9086,37.9338,39912.0
2019-10-16 10:50:00,45.07,45.16,45.0,45.16,69309.0,37.9254,38.0012,37.8665,38.0012,69309.0
2019-10-16 10:55:00,45.16,45.21,45.08,45.13,24659.0,38.0012,38.0432,37.9338,37.9759,24659.0
2019-10-16 11:00:00,45.11,45.11,44.85,44.89,49279.0,37.9591,37.9591,37.7403,37.774,49279.0
2019-10-16 11:05:00,44.9,44.96,44.87,44.91,65695.0,37.7824,37.8329,37.7571,37.7908,65695.0
2019-10-16 11:10:00,44.91,44.97,44.88,44.97,41256.0,37.7908,37.8413,37.7655,37.8413,41256.0
2019-10-16 11:15:00,44.97,45.05,44.82,44.87,43562.0,37.8413,37.9086,37.715,37.7571,43562.0
2019-10-16 11:20:00,44.87,44.89,44.75,44.78,24486.0,37.7571,37.774,37.6561,37.6814,24486.0
2019-10-16 11:25:00,44.76,44.78,44.69,44.73,32733.0,37.6646,37.6814,37.6057,37.6393,32733.0
2019-10-16 11:30:00,44.73,44.8,44.68,44.76,58966.0,37.6393,37.6982,37.5972,37.6646,58966.0
2019-10-16 11:35:00,44.76,44.9,44.75,44.9,40879.0,37.6646,37.7824,37.6561,37.7824,40879.0
2019-10-16 11:40:00,44.91,44.97,44.86,44.96,31080.0,37.7908,37.8413,37.7487,37.8329,31080.0
2019-10-16 11:45:00,44.96,45.04,44.95,44.98,27319.0,37.8329,37.9002,37.8244,37.8497,27319.0
2019-10-16 11:50:00,44.98,45.07,44.92,44.94,34523.0,37.8497,37.9254,37.7992,37.816,34523.0
2019-10-16 11:55:00,44.94,44.98,44.91,44.91,26219.0,37.816,37.8497,37.7908,37.7908,26219.0
2019-10-16 12:00:00,44.91,44.91,44.82,44.86,17646.0,37.7908,37.7908,37.715,37.7487,17646.0
2019-10-16 12:05:00,44.86,44.89,44.83,44.88,17370.0,37.7487,37.774,37.7235,37.7655,17370.0
2019-10-16 12:10:00,44.88,44.88,44.82,44.83,12042.0,37.7655,37.7655,37.715,37.7235,12042.0
2019-10-16 12:15:00,44.83,44.86,44.8,44.8,20695.0,37.7235,37.7487,37.6982,37.6982,20695.0
2019-10-16 12:20:00,44.8,44.8,44.71,44.72,27982.0,37.6982,37.6982,37.6225,37.6309,27982.0
2019-10-16 12:25:00,44.72,44.73,44.59,44.62,59083.0,37.6309,37.6393,37.5215,37.5468,59083.0
2019-10-16 12:30:00,44.63,44.63,44.53,44.58,46876.0,37.5552,37.5552,37.471,37.5131,46876.0
2019-10-16 12:35:00,44.58,44.62,44.54,44.59,19926.0,37.5131,37.5468,37.4794,37.5215,19926.0
2019-10-16 12:40:00,44.59,44.65,44.57,44.57,25503.0,37.5215,37.572,37.5047,37.5047,25503.0
2019-10-16 12:45:00,44.57,44.62,44.56,44.59,30680.0,37.5047,37.5468,37.4963,37.5215,30680.0
2019-10-16 12:50:00,44.58,44.63,44.54,44.61,39305.0,37.5131,37.5552,37.4794,37.5383,39305.0
2019-10-16 12:55:00,44.61,44.62,44.56,44.56,23932.0,37.5383,37.5468,37.4963,37.4963,23932.0
2019-10-16 13:00:00,44.57,44.6,44.51,44.6,26596.0,37.5047,37.5299,37.4542,37.5299,26596.0
2019-10-16 13:05:00,44.6,44.63,44.59,44.59,19873.0,37.5299,37.5552,37.5215,37.5215,19873.0
2019-10-16 13:10:00,44.6,44.73,44.59,44.73,31416.0,37.5299,37.6393,37.5215,37.6393,31416.0
2019-10-16 13:15:00,44.72,44.73,44.66,44.66,22499.0,37.6309,37.6393,37.5804,37.5804,22499.0
2019-10-16 13:20:00,44.66,44.71,44.64,44.68,22938.0,37.5804,37.6225,37.5636,37.5972,22938.0
2019-10-16 13:25:00,44.68,44.69,44.66,44.67,19492.0,37.5972,37.6057,37.5804,37.5888,19492.0
2019-10-16 13:30:00,44.68,44.71,44.65,44.66,18495.0,37.5972,37.6225,37.572,37.5804,18495.0
2019-10-16 13:35:00,44.67,44.72,44.66,44.72,16133.0,37.5888,37.6309,37.5804,37.6309,16133.0
2019-10-16 13:40:00,44.71,44.72,44.64,44.72,25287.0,37.6225,37.6309,37.5636,37.6309,25287.0
2019-10-16 13:45:00,44.72,44.72,44.66,44.69,27825.0,37.6309,37.6309,37.5804,37.6057,27825.0
2019-10-16 13:50:00,44.69,44.72,44.65,44.69,18777.0,37.6057,37.6309,37.572,37.6057,18777.0
2019-10-16 13:55:00,44.68,44.69,44.64,44.66,17420.0,37.5972,37.6057,37.5636,37.5804,17420.0
2019-10-16 14:00:00,44.66,44.7,44.65,44.66,27169.0,37.5804,37.6141,37.572,37.5804,27169.0
2019-10-16 14:05:00,44.67,44.75,44.66,44.73,22157.0,37.5888,37.6561,37.5804,37.6393,22157.0
2019-10-16 14:10:00,44.74,44.76,44.7,44.7,25753.0,37.6477,37.6646,37.6141,37.6141,25753.0
2019-10-16 14:15:00,44.71,44.74,44.7,44.73,21796.0,37.6225,37.6477,37.6141,37.6393,21796.0
2019-10-16 14:20:00,44.73,44.77,44.7,44.72,21832.0,37.6393,37.673,37.6141,37.6309,21832.0
2019-10-16 14:25:00,44.7,44.74,44.68,44.72,33410.0,37.6141,37.6477,37.5972,37.6309,33410.0
2019-10-16 14:30:00,44.71,44.79,44.7,44.77,39759.0,37.6225,37.6898,37.6141,37.673,39759.0
2019-10-16 14:35:00,44.76,44.87,44.76,44.83,50001.0,37.6646,37.7571,37.6646,37.7235,50001.0
2019-10-16 14:40:00,44.83,44.89,44.82,44.88,121604.0,37.7235,37.774,37.715,37.7655,121604.0
2019-10-16 14:45:00,44.88,44.89,44.82,44.89,147066.0,37.7655,37.774,37.715,37.774,147066.0
2019-10-16 14:50:00,44.89,44.89,44.74,44.75,30599.0,37.774,37.774,37.6477,37.6561,30599.0
2019-10-16 14:55:00,44.75,44.76,44.69,44.74,47838.0,37.6561,37.6646,37.6057,37.6477,47838.0
2019-10-16 15:00:00,44.74,44.74,44.64,44.68,45390.0,37.6477,37.6477,37.5636,37.5972,45390.0
2019-10-16 15:05:00,44.67,44.74,44.66,44.73,31256.0,37.5888,37.6477,37.5804,37.6393,31256.0
2019-10-16 15:10:00,44.73,44.74,44.59,44.63,87184.0,37.6393,37.6477,37.5215,37.5552,87184.0
2019-10-16 15:15:00,44.63,44.69,44.62,44.65,29247.0,37.5552,37.6057,37.5468,37.572,29247.0
2019-10-16 15:20:00,44.65,44.66,44.61,44.63,32796.0,37.572,37.5804,37.5383,37.5552,32796.0
2019-10-16 15:25:00,44.63,44.66,44.59,44.64,43834.0,37.5552,37.5804,37.5215,37.5636,43834.0
2019-10-16 15:30:00,44.64,44.66,44.6,44.65,75508.0,37.5636,37.5804,37.5299,37.572,75508.0
2019-10-16 15:35:00,44.65,44.65,44.54,44.55,42265.0,37.572,37.572,37.4794,37.4878,42265.0
2019-10-16 15:40:00,44.55,44.55,44.44,44.48,88614.0,37.4878,37.4878,37.3953,37.4289,88614.0
2019-10-16 15:45:00,44.48,44.56,44.48,44.49,64622.0,37.4289,37.4963,37.4289,37.4374,64622.0
2019-10-16 15:50:00,44.49,44.51,44.42,44.45,195044.0,37.4374,37.4542,37.3785,37.4037,195044.0
2019-10-16 15:55:00,44.44,44.52,44.42,44.45,460181.0,37.3953,37.4626,37.3785,37.4037,460181.0
2019-10-17 09:30:00,44.99,45.07,44.77,44.94,99068.0,37.8581,37.9254,37.673,37.816,99068.0
2019-10-17 09:35:00,44.91,45.13,44.85,44.91,97766.0,37.7908,37.9759,37.7403,37.7908,97766.0
2019-10-17 09:40:00,44.91,44.96,44.8,44.9,41583.0,37.7908,37.8329,37.6982,37.7824,41583.0
2019-10-17 09:45:00,44.91,44.94,44.87,44.93,73910.0,37.7908,37.816,37.7571,37.8076,73910.0
2019-10-17 09:50:00,44.93,44.98,44.87,44.89,69424.0,37.8076,37.8497,37.7571,37.774,69424.0
2019-10-17 09:55:00,44.88,44.92,44.74,44.84,85760.0,37.7655,37.7992,37.6477,37.7319,85760.0
2019-10-17 10:00:00,44.84,44.89,44.81,44.86,30072.0,37.7319,37.774,37.7066,37.7487,30072.0
2019-10-17 10:05:00,44.86,44.99,44.85,44.98,30251.0,37.7487,37.8581,37.7403,37.8497,30251.0
2019-10-17 10:10:00,44.99,45.02,44.93,44.98,47181.0,37.8581,37.8833,37.8076,37.8497,47181.0
2019-10-17 10:15:00,44.98,45.13,44.97,45.09,41181.0,37.8497,37.9759,37.8413,37.9422,41181.0
2019-10-17 10:20:00,45.09,45.2,45.09,45.19,45198.0,37.9422,38.0348,37.9422,38.0264,45198.0
2019-10-17 10:25:00,45.19,45.2,45.06,45.09,21929.0,38.0264,38.0348,37.917,37.9422,21929.0
2019-10-17 10:30:00,45.09,45.1,45.04,45.08,20355.0,37.9422,37.9507,37.9002,37.9338,20355.0
2019-10-17 10:35:00,45.07,45.07,44.98,44.98,22828.0,37.9254,37.9254,37.8497,37.8497,22828.0
2019-10-17 10:40:00,44.98,44.99,44.89,44.9,23637.0,37.8497,37.8581,37.774,37.7824,23637.0
2019-10-17 10:45:00,44.9,44.91,44.83,44.84,33331.0,37.7824,37.7908,37.7235,37.7319,33331.0
2019-10-17 10:50:00,44.84,44.89,44.83,44.87,16484.0,37.7319,37.774,37.7235,37.7571,16484.0
2019-10-17 10:55:00,44.87,44.9,44.84,44.84,31530.0,37.7571,37.7824,37.7319,37.7319,31530.0
2019-10-17 11:00:00,44.83,44.85,44.73,44.84,35419.0,37.7235,37.7403,37.6393,37.7319,35419.0
2019-10-17 11:05:00,44.84,44.91,44.83,44.88,30615.0,37.7319,37.7908,37.7235,37.7655,30615.0
2019-10-17 11:10:00,44.88,44.92,44.86,44.87,25451.0,37.7655,37.7992,37.7487,37.7571,25451.0
2019-10-17 11:15:00,44.88,44.94,44.87,44.91,34056.0,37.7655,37.816,37.7571,37.7908,34056.0
2019-10-17 11:20:00,44.92,44.92,44.86,44.89,26609.0,37.7992,37.7992,37.7487,37.774,26609.0
2019-10-17 11:25:00,44.9,44.91,44.84,44.88,23347.0,37.7824,37.7908,37.7319,37.7655,23347.0
2019-10-17 11:30:00,44.88,44.89,44.76,44.77,32051.0,37.7655,37.774,37.6646,37.673,32051.0
2019-10-17 11:35:00,44.78,44.8,44.71,44.74,28018.0,37.6814,37.6982,37.6225,37.6477,28018.0
2019-10-17 11:40:00,44.74,44.76,44.7,44.73,27722.0,37.6477,37.6646,37.6141,37.6393,27722.0
2019-10-17 11:45:00,44.73,44.74,44.65,44.7,32839.0,37.6393,37.6477,37.572,37.6141,32839.0
2019-10-17 11:50:00,44.68,44.69,44.61,44.66,24098.0,37.5972,37.6057,37.5383,37.5804,24098.0
2019-10-17 11:55:00,44.66,44.66,44.59,44.6,24057.0,37.5804,37.5804,37.5215,37.5299,24057.0
2019-10-17 12:00:00,44.61,44.61,44.49,44.51,25220.0,37.5383,37.5383,37.4374,37.4542,25220.0
2019-10-17 12:05:00,44.52,44.59,44.51,44.59,21423.0,37.4626,37.5215,37.4542,37.5215,21423.0
2019-10-17 12:10:00,44.58,44.59,44.53,44.58,20430.0,37.5131,37.5215,37.471,37.5131,20430.0
2019-10-17 12:15:00,44.57,44.6,44.5,44.51,21181.0,37.5047,37.5299,37.4458,37.4542,21181.0
2019-10-17 12:20:00,44.51,44.53,44.47,44.51,23329.0,37.4542,37.471,37.4205,37.4542,23329.0
2019-10-17 12:25:00,44.51,44.53,44.48,44.5,19912.0,37.4542,37.471,37.4289,37.4458,19912.0
2019-10-17 12:30:00,44.5,44.58,44.5,44.57,16089.0,37.4458,37.5131,37.4458,37.5047,16089.0
2019-10-17 12:35:00,44.57,44.57,44.54,44.57,19954.0,37.5047,37.5047,37.4794,37.5047,19954.0
2019-10-17 12:40:00,44.57,44.61,44.56,44.56,17362.0,37.5047,37.5383,37.4963,37.4963,17362.0
2019-10-17 12:45:00,44.57,44.61,44.54,44.55,23772.0,37.5047,37.5383,37.4794,37.4878,23772.0
2019-10-17 12:50:00,44.55,44.57,44.5,44.53,14136.0,37.4878,37.5047,37.4458,37.471,14136.0
2019-10-17 12:55:00,44.53,44.58,44.53,44.55,17672.0,37.471,37.5131,37.471,37.4878,17672.0
2019-10-17 13:00:00,44.54,44.6,44.5,44.51,65851.0,37.4794,37.5299,37.4458,37.4542,65851.0
2019-10-17 13:05:00,44.5,44.51,44.45,44.45,13290.0,37.4458,37.4542,37.4037,37.4037,13290.0
2019-10-17 13:10:00,44.45,44.46,44.4,44.41,18545.0,37.4037,37.4121,37.3616,37.37,18545.0
2019-10-17 13:15:00,44.4,44.46,44.39,44.41,32842.0,37.3616,37.4121,37.3532,37.37,32842.0
2019-10-17 13:20:00,44.41,44.42,44.38,44.4,26716.0,37.37,37.3785,37.3448,37.3616,26716.0
2019-10-17 13:25:00,44.39,44.4,44.33,44.34,75523.0,37.3532,37.3616,37.3027,37.3111,75523.0
2019-10-17 13:30:00,44.34,44.41,44.34,44.4,62111.0,37.3111,37.37,37.3111,37.3616,62111.0
2019-10-17 13:35:00,44.41,44.47,44.38,44.46,32314.0,37.37,37.4205,37.3448,37.4121,32314.0
2019-10-17 13:40:00,44.47,44.54,44.46,44.52,56539.0,37.4205,37.4794,37.4121,37.4626,56539.0
2019-10-17 13:45:00,44.53,44.63,44.52,44.62,55742.0,37.471,37.5552,37.4626,37.5468,55742.0
2019-10-17 13:50:00,44.62,44.67,44.61,44.65,94057.0,37.5468,37.5888,37.5383,37.572,94057.0
2019-10-17 13:55:00,44.64,44.69,44.61,44.66,66037.0,37.5636,37.6057,37.5383,37.5804,66037.0
2019-10-17 14:00:00,44.66,44.67,44.47,44.48,38854.0,37.5804,37.5888,37.4205,37.4289,38854.0
2019-10-17 14:05:00,44.48,44.51,44.46,44.49,20246.0,37.4289,37.4542,37.4121,37.4374,20246.0
2019-10-17 14:10:00,44.5,44.54,44.48,44.53,103938.0,37.4458,37.4794,37.4289,37.471,103938.0
2019-10-17 14:15:00,44.52,44.52,44.45,44.48,18817.0,37.4626,37.4626,37.4037,37.4289,18817.0
2019-10-17 14:20:00,44.48,44.49,44.45,44.46,20398.0,37.4289,37.4374,37.4037,37.4121,20398.0
2019-10-17 14:25:00,44.47,44.5,44.45,44.48,27259.0,37.4205,37.4458,37.4037,37.4289,27259.0
2019-10-17 14:30:00,44.48,44.5,44.45,44.49,25504.0,37.4289,37.4458,37.4037,37.4374,25504.0
2019-10-17 14:35:00,44.49,44.5,44.47,44.49,15441.0,37.4374,37.4458,37.4205,37.4374,15441.0
2019-10-17 14:40:00,44.49,44.5,44.47,44.47,22122.0,37.4374,37.4458,37.4205,37.4205,22122.0
2019-10-17 14:45:00,44.47,44.5,44.46,44.48,64021.0,37.4205,37.4458,37.4121,37.4289,64021.0
2019-10-17 14:50:00,44.48,44.51,44.47,44.49,67281.0,37.4289,37.4542,37.4205,37.4374,67281.0
2019-10-17 14:55:00,44.5,44.58,44.49,44.56,34570.0,37.4458,37.5131,37.4374,37.4963,34570.0
2019-10-17 15:00:00,44.57,44.57,44.51,44.53,24845.0,37.5047,37.5047,37.4542,37.471,24845.0
2019-10-17 15:05:00,44.53,44.53,44.47,44.48,25588.0,37.471,37.471,37.4205,37.4289,25588.0
2019-10-17 15:10:00,44.47,44.54,44.47,44.53,29122.0,37.4205,37.4794,37.4205,37.471,29122.0
2019-10-17 15:15:00,44.52,44.54,44.51,44.54,29084.0,37.4626,37.4794,37.4542,37.4794,29084.0
2019-10-17 15:20:00,44.53,44.56,44.52,44.55,43514.0,37.471,37.4963,37.4626,37.4878,43514.0
2019-10-17 15:25:00,44.55,44.57,44.53,44.55,38140.0,37.4878,37.5047,37.471,37.4878,38140.0
2019-10-17 15:30:00,44.55,44.56,44.48,44.49,58142.0,37.4878,37.4963,37.4289,37.4374,58142.0
2019-10-17 15:35:00,44.49,44.49,44.45,44.45,29849.0,37.4374,37.4374,37.4037,37.4037,29849.0
2019-10-17 15:40:00,44.45,44.47,44.43,44.47,67507.0,37.4037,37.4205,37.3869,37.4205,67507.0
2019-10-17 15:45:00,44.47,44.48,44.44,44.44,76982.0,37.4205,37.4289,37.3953,37.3953,76982.0
2019-10-17 15:50:00,44.44,44.44,44.4,44.4,124856.0,37.3953,37.3953,37.3616,37.3616,124856.0
2019-10-17 15:55:00,44.4,44.41,44.35,44.38,327167.0,37.3616,37.37,37.3196,37.3448,327167.0
2019-10-18 09:30:00,44.32,44.56,44.25,44.41,411712.0,37.2943,37.4963,37.2354,37.37,411712.0
2019-10-18 09:35:00,44.41,44.62,44.41,44.62,101923.0,37.37,37.5468,37.37,37.5468,101923.0
2019-10-18 09:40:00,44.62,44.62,44.44,44.52,83589.0,37.5468,37.5468,37.3953,37.4626,83589.0
2019-10-18 09:45:00,44.52,44.68,44.51,44.67,91394.0,37.4626,37.5972,37.4542,37.5888,91394.0
2019-10-18 09:50:00,44.67,44.69,44.59,44.68,65266.0,37.5888,37.6057,37.5215,37.5972,65266.0
2019-10-18 09:55:00,44.69,44.76,44.57,44.7,87047.0,37.6057,37.6646,37.5047,37.6141,87047.0
2019-10-18 10:00:00,44.69,44.83,44.69,44.82,103866.0,37.6057,37.7235,37.6057,37.715,103866.0
2019-10-18 10:05:00,44.81,44.88,44.75,44.78,59139.0,37.7066,37.7655,37.6561,37.6814,59139.0
2019-10-18 10:10:00,44.79,44.86,44.74,44.86,70604.0,37.6898,37.7487,37.6477,37.7487,70604.0
2019-10-18 10:15:00,44.86,44.94,44.85,44.93,43852.0,37.7487,37.816,37.7403,37.8076,43852.0
2019-10-18 10:20:00,44.92,44.98,44.92,44.95,41909.0,37.7992,37.8497,37.7992,37.8244,41909.0
2019-10-18 10:25:00,44.95,44.98,44.91,44.94,49854.0,37.8244,37.8497,37.7908,37.816,49854.0
2019-10-18 10:30:00,44.93,44.95,44.88,44.89,36511.0,37.8076,37.8244,37.7655,37.774,36511.0
2019-10-18 10:35:00,44.89,45.0,44.85,44.91,98092.0,37.774,37.8665,37.7403,37.7908,98092.0
2019-10-18 10:40:00,44.91,45.01,44.9,45.0,33290.0,37.7908,37.8749,37.7824,37.8665,33290.0
2019-10-18 10:45:00,45.0,45.06,45.0,45.05,42093.0,37.8665,37.917,37.8665,37.9086,42093.0
2019-10-18 10:50:00,45.05,45.1,45.03,45.06,41453.0,37.9086,37.9507,37.8918,37.917,41453.0
2019-10-18 10:55:00,45.05,45.09,45.04,45.06,56075.0,37.9086,37.9422,37.9002,37.917,56075.0
2019-10-18 11:00:00,45.07,45.09,45.03,45.05,42383.0,37.9254,37.9422,37.8918,37.9086,42383.0
2019-10-18 11:05:00,45.05,45.11,45.04,45.11,59123.0,37.9086,37.9591,37.9002,37.9591,59123.0
2019-10-18 11:10:00,45.11,45.3,45.09,45.3,48094.0,37.9591,38.119,37.9422,38.119,48094.0
2019-10-18 11:15:00,45.3,45.31,45.23,45.28,44410.0,38.119,38.1274,38.0601,38.1021,44410.0
2019-10-18 11:20:00,45.29,45.33,45.25,45.33,44233.0,38.1105,38.1442,38.0769,38.1442,44233.0
2019-10-18 11:25:00,45.33,45.35,45.28,45.34,53764.0,38.1442,38.161,38.1021,38.1526,53764.0
2019-10-18 11:30:00,45.34,45.35,45.25,45.25,49495.0,38.1526,38.161,38.0769,38.0769,49495.0
2019-10-18 11:35:00,45.26,45.29,45.21,45.29,42504.0,38.0853,38.1105,38.0432,38.1105,42504.0
2019-10-18 11:40:00,45.29,45.33,45.28,45.31,47866.0,38.1105,38.1442,38.1021,38.1274,47866.0
2019-10-18 11:45:00,45.31,45.4,45.29,45.39,43671.0,38.1274,38.2031,38.1105,38.1947,43671.0
2019-10-18 11:50:00,45.39,45.43,45.37,45.41,56932.0,38.1947,38.2283,38.1779,38.2115,56932.0
2019-10-18 11:55:00,45.41,45.47,45.41,45.41,38541.0,38.2115,38.262,38.2115,38.2115,38541.0
2019-10-18 12:00:00,45.41,45.41,45.25,45.32,44788.0,38.2115,38.2115,38.0769,38.1358,44788.0
2019-10-18 12:05:00,45.32,45.35,45.31,45.33,35238.0,38.1358,38.161,38.1274,38.1442,35238.0
2019-10-18 12:10:00,45.33,45.34,45.2,45.25,51842.0,38.1442,38.1526,38.0348,38.0769,51842.0
2019-10-18 12:15:00,45.25,45.28,45.22,45.27,46851.0,38.0769,38.1021,38.0516,38.0937,46851.0
2019-10-18 12:20:00,45.27,45.31,45.18,45.29,40513.0,38.0937,38.1274,38.018,38.1105,40513.0
2019-10-18 12:25:00,45.29,45.3,45.25,45.27,45062.0,38.1105,38.119,38.0769,38.0937,45062.0
2019-10-18 12:30:00,45.27,45.31,45.21,45.3,61831.0,38.0937,38.1274,38.0432,38.119,61831.0
2019-10-18 12:35:00,45.3,45.38,45.29,45.38,55002.0,38.119,38.1863,38.1105,38.1863,55002.0
2019-10-18 12:40:00,45.38,45.42,45.33,45.41,52440.0,38.1863,38.2199,38.1442,38.2115,52440.0
2019-10-18 12:45:00,45.42,45.45,45.41,45.44,42897.0,38.2199,38.2452,38.2115,38.2368,42897.0
2019-10-18 12:50:00,45.44,45.44,45.4,45.43,29770.0,38.2368,38.2368,38.2031,38.2283,29770.0
2019-10-18 12:55:00,45.44,45.48,45.44,45.46,40391.0,38.2368,38.2704,38.2368,38.2536,40391.0
2019-10-18 13:00:00,45.46,45.5,45.44,45.49,144658.0,38.2536,38.2873,38.2368,38.2788,144658.0
2019-10-18 13:05:00,45.49,45.56,45.49,45.54,63890.0,38.2788,38.3377,38.2788,38.3209,63890.0
2019-10-18 13:10:00,45.54,45.62,45.53,45.56,72657.0,38.3209,38.3882,38.3125,38.3377,72657.0
2019-10-18 13:15:00,45.56,45.57,45.5,45.54,49652.0,38.3377,38.3462,38.2873,38.3209,49652.0
2019-10-18 13:20:00,45.54,45.65,45.54,45.62,40829.0,38.3209,38.4135,38.3209,38.3882,40829.0
2019-10-18 13:25:00,45.62,45.64,45.59,45.64,23615.0,38.3882,38.4051,38.363,38.4051,23615.0
2019-10-18 13:30:00,45.63,45.68,45.59,45.66,81162.0,38.3966,38.4387,38.363,38.4219,81162.0
2019-10-18 13:35:00,45.65,45.72,45.65,45.7,49985.0,38.4135,38.4724,38.4135,38.4555,49985.0
2019-10-18 13:40:00,45.71,45.78,45.71,45.78,46450.0,38.464,38.5229,38.464,38.5229,46450.0
2019-10-18 13:45:00,45.78,45.85,45.76,45.84,30585.0,38.5229,38.5818,38.506,38.5734,30585.0
2019-10-18 13:50:00,45.84,45.87,45.79,45.87,58829.0,38.5734,38.5986,38.5313,38.5986,58829.0
2019-10-18 13:55:00,45.86,45.88,45.81,45.82,23157.0,38.5902,38.607,38.5481,38.5565,23157.0
2019-10-18 14:00:00,45.82,45.84,45.77,45.8,49992.0,38.5565,38.5734,38.5145,38.5397,49992.0
2019-10-18 14:05:00,45.8,45.83,45.79,45.8,24077.0,38.5397,38.5649,38.5313,38.5397,24077.0
2019-10-18 14:10:00,45.8,45.8,45.72,45.74,51560.0,38.5397,38.5397,38.4724,38.4892,51560.0
2019-10-18 14:15:00,45.74,45.83,45.73,45.83,52241.0,38.4892,38.5649,38.4808,38.5649,52241.0
2019-10-18 14:20:00,45.82,45.88,45.81,45.85,41271.0,38.5565,38.607,38.5481,38.5818,41271.0
2019-10-18 14:25:00,45.85,45.91,45.85,45.86,48026.0,38.5818,38.6323,38.5818,38.5902,48026.0
2019-10-18 14:30:00,45.86,45.9,45.85,45.9,41534.0,38.5902,38.6238,38.5818,38.6238,41534.0
2019-10-18 14:35:00,45.89,45.9,45.84,45.87,41376.0,38.6154,38.6238,38.5734,38.5986,41376.0
2019-10-18 14:40:00,45.87,45.88,45.79,45.8,57785.0,38.5986,38.607,38.5313,38.5397,57785.0
2019-10-18 14:45:00,45.81,45.88,45.79,45.88,50853.0,38.5481,38.607,38.5313,38.607,50853.0
2019-10-18 14:50:00,45.87,45.88,45.81,45.82,61625.0,38.5986,38.607,38.5481,38.5565,61625.0
2019-10-18 14:55:00,45.82,45.85,45.81,45.84,48321.0,38.5565,38.5818,38.5481,38.5734,48321.0
2019-10-18 15:00:00,45.85,45.87,45.81,45.82,82662.0,38.5818,38.5986,38.5481,38.5565,82662.0
2019-10-18 15:05:00,45.81,45.83,45.78,45.8,60493.0,38.5481,38.5649,38.5229,38.5397,60493.0
2019-10-18 15:10:00,45.8,45.86,45.79,45.84,67071.0,38.5397,38.5902,38.5313,38.5734,67071.0
2019-10-18 15:15:00,45.84,45.84,45.81,45.83,72703.0,38.5734,38.5734,38.5481,38.5649,72703.0
2019-10-18 15:20:00,45.83,45.85,45.74,45.74,146896.0,38.5649,38.5818,38.4892,38.4892,146896.0
2019-10-18 15:25:00,45.74,45.74,45.67,45.69,51037.0,38.4892,38.4892,38.4303,38.4471,51037.0
2019-10-18 15:30:00,45.69,45.7,45.62,45.64,102740.0,38.4471,38.4555,38.3882,38.4051,102740.0
2019-10-18 15:35:00,45.64,45.67,45.57,45.58,127722.0,38.4051,38.4303,38.3462,38.3546,127722.0
2019-10-18 15:40:00,45.57,45.58,45.5,45.5,179074.0,38.3462,38.3546,38.2873,38.2873,179074.0
2019-10-18 15:45:00,45.5,45.54,45.47,45.47,168777.0,38.2873,38.3209,38.262,38.262,168777.0
2019-10-18 15:50:00,45.48,45.49,45.42,45.45,288912.0,38.2704,38.2788,38.2199,38.2452,288912.0
2019-10-18 15:55:00,45.44,45.44,45.34,45.34,546411.0,38.2368,38.2368,38.1526,38.1526,546411.0
2019-10-21 09:30:00,45.53,45.75,45.47,45.71,118125.0,38.3125,38.4976,38.262,38.464,118125.0
2019-10-21 09:35:00,45.72,45.93,45.7,45.82,131698.0,38.4724,38.6491,38.4555,38.5565,131698.0
2019-10-21 09:40:00,45.82,45.93,45.75,45.84,60539.0,38.5565,38.6491,38.4976,38.5734,60539.0
2019-10-21 09:45:00,45.85,45.88,45.74,45.75,126000.0,38.5818,38.607,38.4892,38.4976,126000.0
2019-10-21 09:50:00,45.75,45.91,45.68,45.73,98864.0,38.4976,38.6323,38.4387,38.4808,98864.0
2019-10-21 09:55:00,45.74,45.74,45.6,45.63,89061.0,38.4892,38.4892,38.3714,38.3966,89061.0
2019-10-21 10:00:00,45.63,45.91,45.63,45.84,96069.0,38.3966,38.6323,38.3966,38.5734,96069.0
2019-10-21 10:05:00,45.84,45.86,45.76,45.83,64554.0,38.5734,38.5902,38.506,38.5649,64554.0
2019-10-21 10:10:00,45.83,45.86,45.77,45.79,69076.0,38.5649,38.5902,38.5145,38.5313,69076.0
2019-10-21 10:15:00,45.8,45.88,45.78,45.88,49347.0,38.5397,38.607,38.5229,38.607,49347.0
2019-10-21 10:20:00,45.87,45.92,45.84,45.88,65530.0,38.5986,38.6407,38.5734,38.607,65530.0
2019-10-21 10:25:00,45.89,45.89,45.76,45.79,74100.0,38.6154,38.6154,38.506,38.5313,74100.0
2019-10-21 10:30:00,45.79,45.88,45.78,45.87,35257.0,38.5313,38.607,38.5229,38.5986,35257.0
2019-10-21 10:35:00,45.88,45.92,45.85,45.91,60581.0,38.607,38.6407,38.5818,38.6323,60581.0
2019-10-21 10:40:00,45.92,45.97,45.91,45.91,59761.0,38.6407,38.6827,38.6323,38.6323,59761.0
2019-10-21 10:45:00,45.9,45.96,45.88,45.89,45287.0,38.6238,38.6743,38.607,38.6154,45287.0
2019-10-21 10:50:00,45.89,45.95,45.89,45.93,35325.0,38.6154,38.6659,38.6154,38.6491,35325.0
2019-10-21 10:55:00,45.94,45.94,45.79,45.82,44345.0,38.6575,38.6575,38.5313,38.5565,44345.0
2019-10-21 11:00:00,45.82,45.83,45.72,45.77,43819.0,38.5565,38.5649,38.4724,38.5145,43819.0
2019-10-21 11:05:00,45.78,45.8,45.69,45.76,77234.0,38.5229,38.5397,38.4471,38.506,77234.0
2019-10-21 11:10:00,45.76,45.78,45.7,45.75,45728.0,38.506,38.5229,38.4555,38.4976,45728.0
2019-10-21 11:15:00,45.75,45.76,45.68,45.69,43977.0,38.4976,38.506,38.4387,38.4471,43977.0
2019-10-21 11:20:00,45.7,45.7,45.63,45.68,44461.0,38.4555,38.4555,38.3966,38.4387,44461.0
2019-10-21 11:25:00,45.68,45.79,45.67,45.78,37976.0,38.4387,38.5313,38.4303,38.5229,37976.0
2019-10-21 11:30:00,45.79,45.82,45.75,45.77,42419.0,38.5313,38.5565,38.4976,38.5145,42419.0
2019-10-21 11:35:00,45.77,45.81,45.72,45.77,60218.0,38.5145,38.5481,38.4724,38.5145,60218.0
2019-10-21 11:40:00,45.77,45.77,45.73,45.75,31510.0,38.5145,38.5145,38.4808,38.4976,31510.0
2019-10-21 11:45:00,45.75,45.75,45.71,45.75,36582.0,38.4976,38.4976,38.464,38.4976,36582.0
2019-10-21 11:50:00,45.76,45.8,45.74,45.8,35960.0,38.506,38.5397,38.4892,38.5397,35960.0
2019-10-21 11:55:00,45.8,45.82,45.77,45.8,30887.0,38.5397,38.5565,38.5145,38.5397,30887.0
2019-10-21 12:00:00,45.79,45.8,45.72,45.75,37687.0,38.5313,38.5397,38.4724,38.4976,37687.0
2019-10-21 12:05:00,45.75,45.78,45.74,45.76,50570.0,38.4976,38.5229,38.4892,38.506,50570.0
2019-10-21 12:10:00,45.76,45.76,45.72,45.74,39689.0,38.506,38.506,38.4724,38.4892,39689.0
2019-10-21 12:15:00,45.73,45.74,45.66,45.67,36133.0,38.4808,38.4892,38.4219,38.4303,36133.0
2019-10-21 12:20:00,45.67,45.69,45.66,45.68,35569.0,38.4303,38.4471,38.4219,38.4387,35569.0
2019-10-21 12:25:00,45.69,45.78,45.68,45.77,55161.0,38.4471,38.5229,38.4387,38.5145,55161.0
2019-10-21 12:30:00,45.77,45.79,45.73,45.76,48841.0,38.5145,38.5313,38.4808,38.506,48841.0
2019-10-21 12:35:00,45.76,45.81,45.73,45.8,59773.0,38.506,38.5481,38.4808,38.5397,59773.0
2019-10-21 12:40:00,45.8,45.81,45.73,45.75,52545.0,38.5397,38.5481,38.4808,38.4976,52545.0
2019-10-21 12:45:00,45.75,45.75,45.65,45.69,34004.0,38.4976,38.4976,38.4135,38.4471,34004.0
2019-10-21 12:50:00,45.69,45.76,45.68,45.73,76903.0,38.4471,38.506,38.4387,38.4808,76903.0
2019-10-21 12:55:00,45.73,45.81,45.73,45.79,83582.0,38.4808,38.5481,38.4808,38.5313,83582.0
2019-10-21 13:00:00,45.79,45.84,45.78,45.83,61473.0,38.5313,38.5734,38.5229,38.5649,61473.0
2019-10-21 13:05:00,45.83,45.84,45.78,45.82,33866.0,38.5649,38.5734,38.5229,38.5565,33866.0
2019-10-21 13:10:00,45.81,45.82,45.72,45.76,41528.0,38.5481,38.5565,38.4724,38.506,41528.0
2019-10-21 13:15:00,45.76,45.76,45.73,45.75,39991.0,38.506,38.506,38.4808,38.4976,39991.0
2019-10-21 13:20:00,45.75,45.76,45.68,45.68,74763.0,38.4976,38.506,38.4387,38.4387,74763.0
2019-10-21 13:25:00,45.67,45.7,45.64,45.69,43613.0,38.4303,38.4555,38.4051,38.4471,43613.0
2019-10-21 13:30:00,45.7,45.7,45.62,45.66,47879.0,38.4555,38.4555,38.3882,38.4219,47879.0
2019-10-21 13:35:00,45.66,45.75,45.65,45.75,49016.0,38.4219,38.4976,38.4135,38.4976,49016.0
2019-10-21 13:40:00,45.75,45.82,45.71,45.78,80354.0,38.4976,38.5565,38.464,38.5229,80354.0
2019-10-21 13:45:00,45.79,45.79,45.7,45.71,42157.0,38.5313,38.5313,38.4555,38.464,42157.0
2019-10-21 13:50:00,45.72,45.72,45.68,45.71,46012.0,38.4724,38.4724,38.4387,38.464,46012.0
2019-10-21 13:55:00,45.71,45.77,45.7,45.77,26533.0,38.464,38.5145,38.4555,38.5145,26533.0
2019-10-21 14:00:00,45.77,45.8,45.74,45.78,74434.0,38.5145,38.5397,38.4892,38.5229,74434.0
2019-10-21 14:05:00,45.78,45.81,45.77,45.8,33131.0,38.5229,38.5481,38.5145,38.5397,33131.0
2019-10-21 14:10:00,45.8,45.81,45.74,45.74,100319.0,38.5397,38.5481,38.4892,38.4892,100319.0
2019-10-21 14:15:00,45.75,45.76,45.72,45.72,52002.0,38.4976,38.506,38.4724,38.4724,52002.0
2019-10-21 14:20:00,45.72,45.74,45.71,45.73,32669.0,38.4724,38.4892,38.464,38.4808,32669.0
2019-10-21 14:25:00,45.74,45.79,45.73,45.78,55440.0,38.4892,38.5313,38.4808,38.5229,55440.0
2019-10-21 14:30:00,45.78,45.87,45.78,45.79,73362.0,38.5229,38.5986,38.5229,38.5313,73362.0
2019-10-21 14:35:00,45.79,45.83,45.77,45.83,28407.0,38.5313,38.5649,38.5145,38.5649,28407.0
2019-10-21 14:40:00,45.82,45.83,45.78,45.79,51221.0,38.5565,38.5649,38.5229,38.5313,51221.0
2019-10-21 14:45:00,45.79,45.85,45.78,45.84,43406.0,38.5313,38.5818,38.5229,38.5734,43406.0
2019-10-21 14:50:00,45.84,45.88,45.83,45.84,69886.0,38.5734,38.607,38.5649,38.5734,69886.0
2019-10-21 14:55:00,45.85,45.85,45.78,45.8,40802.0,38.5818,38.5818,38.5229,38.5397,40802.0
2019-10-21 15:00:00,45.8,45.84,45.79,45.84,68541.0,38.5397,38.5734,38.5313,38.5734,68541.0
2019-10-21 15:05:00,45.84,45.85,45.79,45.8,61108.0,38.5734,38.5818,38.5313,38.5397,61108.0
2019-10-21 15:10:00,45.8,45.83,45.79,45.83,64931.0,38.5397,38.5649,38.5313,38.5649,64931.0
2019-10-21 15:15:00,45.82,45.87,45.82,45.86,65364.0,38.5565,38.5986,38.5565,38.5902,65364.0
2019-10-21 15:20:00,45.85,45.86,45.83,45.86,56862.0,38.5818,38.5902,38.5649,38.5902,56862.0
2019-10-21 15:25:00,45.87,45.89,45.82,45.84,56037.0,38.5986,38.6154,38.5565,38.5734,56037.0
2019-10-21 15:30:00,45.84,45.84,45.77,45.8,62021.0,38.5734,38.5734,38.5145,38.5397,62021.0
2019-10-21 15:35:00,45.8,45.82,45.78,45.81,85044.0,38.5397,38.5565,38.5229,38.5481,85044.0
2019-10-21 15:40:00,45.82,45.84,45.8,45.8,70999.0,38.5565,38.5734,38.5397,38.5397,70999.0
2019-10-21 15:45:00,45.8,45.82,45.77,45.77,85060.0,38.5397,38.5565,38.5145,38.5145,85060.0
2019-10-21 15:50:00,45.76,45.8,45.7,45.76,191434.0,38.506,38.5397,38.4555,38.506,191434.0
2019-10-21 15:55:00,45.76,45.76,45.65,45.66,411173.0,38.506,38.506,38.4135,38.4219,411173.0
2019-10-22 09:30:00,45.62,45.72,45.54,45.57,95449.0,38.3882,38.4724,38.3209,38.3462,95449.0
2019-10-22 09:35:00,45.56,45.56,45.35,45.4,87976.0,38.3377,38.3377,38.161,38.2031,87976.0
2019-10-22 09:40:00,45.4,45.58,45.33,45.55,60972.0,38.2031,38.3546,38.1442,38.3293,60972.0
2019-10-22 09:45:00,45.55,45.58,45.43,45.54,56500.0,38.3293,38.3546,38.2283,38.3209,56500.0
2019-10-22 09:50:00,45.53,45.55,45.49,45.53,21649.0,38.3125,38.3293,38.2788,38.3125,21649.0
2019-10-22 09:55:00,45.53,45.54,45.48,45.5,16662.0,38.3125,38.3209,38.2704,38.2873,16662.0
2019-10-22 10:00:00,45.5,45.64,45.5,45.63,57213.0,38.2873,38.4051,38.2873,38.3966,57213.0
2019-10-22 10:05:00,45.63,45.72,45.63,45.72,44111.0,38.3966,38.4724,38.3966,38.4724,44111.0
2019-10-22 10:10:00,45.71,45.73,45.64,45.66,77661.0,38.464,38.4808,38.4051,38.4219,77661.0
2019-10-22 10:15:00,45.66,45.73,45.66,45.69,82824.0,38.4219,38.4808,38.4219,38.4471,82824.0
2019-10-22 10:20:00,45.69,45.78,45.65,45.77,58218.0,38.4471,38.5229,38.4135,38.5145,58218.0
2019-10-22 10:25:00,45.76,45.86,45.75,45.86,48343.0,38.506,38.5902,38.4976,38.5902,48343.0
2019-10-22 10:30:00,45.87,45.87,45.78,45.79,34203.0,38.5986,38.5986,38.5229,38.5313,34203.0
2019-10-22 10:35:00,45.79,45.84,45.75,45.83,28461.0,38.5313,38.5734,38.4976,38.5649,28461.0
2019-10-22 10:40:00,45.83,45.92,45.83,45.91,37681.0,38.5649,38.6407,38.5649,38.6323,37681.0
2019-10-22 10:45:00,45.91,45.94,45.88,45.9,63367.0,38.6323,38.6575,38.607,38.6238,63367.0
2019-10-22 10:50:00,45.89,45.93,45.87,45.92,37360.0,38.6154,38.6491,38.5986,38.6407,37360.0
2019-10-22 10:55:00,45.92,45.98,45.91,45.97,52058.0,38.6407,38.6912,38.6323,38.6827,52058.0
2019-10-22 11:00:00,45.97,46.06,45.95,46.06,61565.0,38.6827,38.7585,38.6659,38.7585,61565.0
2019-10-22 11:05:00,46.06,46.11,46.03,46.04,81621.0,38.7585,38.8006,38.7332,38.7417,81621.0
2019-10-22 11:10:00,46.04,46.12,46.03,46.08,66046.0,38.7417,38.809,38.7332,38.7753,66046.0
2019-10-22 11:15:00,46.07,46.13,46.06,46.1,40738.0,38.7669,38.8174,38.7585,38.7921,40738.0
2019-10-22 11:20:00,46.09,46.14,46.01,46.14,67905.0,38.7837,38.8258,38.7164,38.8258,67905.0
2019-10-22 11:25:00,46.14,46.15,46.1,46.12,47252.0,38.8258,38.8342,38.7921,38.809,47252.0
2019-10-22 11:30:00,46.11,46.15,46.07,46.15,45456.0,38.8006,38.8342,38.7669,38.8342,45456.0
2019-10-22 11:35:00,46.15,46.17,46.14,46.16,17812.0,38.8342,38.851,38.8258,38.8426,17812.0
2019-10-22 11:40:00,46.16,46.26,46.15,46.26,78947.0,38.8426,38.9268,38.8342,38.9268,78947.0
2019-10-22 11:45:00,46.26,46.27,46.2,46.24,85454.0,38.9268,38.9352,38.8763,38.9099,85454.0
2019-10-22 11:50:00,46.25,46.3,46.21,46.3,78232.0,38.9184,38.9604,38.8847,38.9604,78232.0
2019-10-22 11:55:00,46.3,46.34,46.26,46.29,62507.0,38.9604,38.9941,38.9268,38.952,62507.0
2019-10-22 12:00:00,46.29,46.33,46.26,46.29,40575.0,38.952,38.9857,38.9268,38.952,40575.0
2019-10-22 12:05:00,46.28,46.4,46.28,46.37,82409.0,38.9436,39.0446,38.9436,39.0193,82409.0
2019-10-22 12:10:00,46.37,46.42,46.35,46.41,85976.0,39.0193,39.0614,39.0025,39.053,85976.0
2019-10-22 12:15:00,46.41,46.45,46.35,46.44,43021.0,39.053,39.0867,39.0025,39.0782,43021.0
2019-10-22 12:20:00,46.44,46.5,46.42,46.48,120383.0,39.0782,39.1287,39.0614,39.1119,120383.0
2019-10-22 12:25:00,46.49,46.54,46.49,46.5,52393.0,39.1203,39.1624,39.1203,39.1287,52393.0
2019-10-22 12:30:00,46.5,46.53,46.46,46.49,28042.0,39.1287,39.154,39.0951,39.1203,28042.0
2019-10-22 12:35:00,46.5,46.57,46.47,46.53,56675.0,39.1287,39.1876,39.1035,39.154,56675.0
2019-10-22 12:40:00,46.53,46.6,46.52,46.58,52363.0,39.154,39.2129,39.1456,39.196,52363.0
2019-10-22 12:45:00,46.58,46.58,46.42,46.45,57551.0,39.196,39.196,39.0614,39.0867,57551.0
2019-10-22 12:50:00,46.44,46.45,46.38,46.4,45607.0,39.0782,39.0867,39.0278,39.0446,45607.0
2019-10-22 12:55:00,46.39,46.46,46.38,46.38,56551.0,39.0362,39.0951,39.0278,39.0278,56551.0
2019-10-22 13:00:00,46.38,46.39,46.34,46.37,45773.0,39.0278,39.0362,38.9941,39.0193,45773.0
2019-10-22 13:05:00,46.38,46.4,46.32,46.35,26468.0,39.0278,39.0446,38.9773,39.0025,26468.0
2019-10-22 13:10:00,46.36,46.38,46.33,46.38,25329.0,39.0109,39.0278,38.9857,39.0278,25329.0
2019-10-22 13:15:00,46.38,46.42,46.36,46.38,32082.0,39.0278,39.0614,39.0109,39.0278,32082.0
2019-10-22 13:20:00,46.39,46.4,46.35,46.36,25651.0,39.0362,39.0446,39.0025,39.0109,25651.0
2019-10-22 13:25:00,46.37,46.41,46.36,46.4,23418.0,39.0193,39.053,39.0109,39.0446,23418.0
2019-10-22 13:30:00,46.41,46.43,46.4,46.43,11424.0,39.053,39.0698,39.0446,39.0698,11424.0
2019-10-22 13:35:00,46.42,46.44,46.39,46.4,59633.0,39.0614,39.0782,39.0362,39.0446,59633.0
2019-10-22 13:40:00,46.4,46.48,46.38,46.47,33551.0,39.0446,39.1119,39.0278,39.1035,33551.0
2019-10-22 13:45:00,46.47,46.51,46.46,46.49,93637.0,39.1035,39.1371,39.0951,39.1203,93637.0
2019-10-22 13:50:00,46.49,46.55,46.47,46.52,75510.0,39.1203,39.1708,39.1035,39.1456,75510.0
2019-10-22 13:55:00,46.52,46.54,46.48,46.5,58717.0,39.1456,39.1624,39.1119,39.1287,58717.0
2019-10-22 14:00:00,46.5,46.56,46.49,46.55,40852.0,39.1287,39.1792,39.1203,39.1708,40852.0
2019-10-22 14:05:00,46.55,46.6,46.54,46.59,60077.0,39.1708,39.2129,39.1624,39.2045,60077.0
2019-10-22 14:10:00,46.59,46.62,46.56,46.61,55552.0,39.2045,39.2297,39.1792,39.2213,55552.0
2019-10-22 14:15:00,46.61,46.72,46.61,46.68,90204.0,39.2213,39.3139,39.2213,39.2802,90204.0
2019-10-22 14:20:00,46.68,46.69,46.53,46.58,90790.0,39.2802,39.2886,39.154,39.196,90790.0
2019-10-22 14:25:00,46.58,46.64,46.57,46.64,70508.0,39.196,39.2465,39.1876,39.2465,70508.0
2019-10-22 14:30:00,46.65,46.65,46.41,46.41,84632.0,39.255,39.255,39.053,39.053,84632.0
2019-10-22 14:35:00,46.41,46.53,46.4,46.53,60103.0,39.053,39.154,39.0446,39.154,60103.0
2019-10-22 14:40:00,46.53,46.54,46.42,46.5,104342.0,39.154,39.1624,39.0614,39.1287,104342.0
2019-10-22 14:45:00,46.5,46.5,46.42,46.48,35988.0,39.1287,39.1287,39.0614,39.1119,35988.0
2019-10-22 14:50:00,46.48,46.49,46.33,46.35,58503.0,39.1119,39.1203,38.9857,39.0025,58503.0
2019-10-22 14:55:00,46.35,46.41,46.34,46.38,42262.0,39.0025,39.053,38.9941,39.0278,42262.0
2019-10-22 15:00:00,46.38,46.38,46.23,46.27,58910.0,39.0278,39.0278,38.9015,38.9352,58910.0
2019-10-22 15:05:00,46.26,46.3,46.22,46.3,46424.0,38.9268,38.9604,38.8931,38.9604,46424.0
2019-10-22 15:10:00,46.3,46.36,46.26,46.35,48785.0,38.9604,39.0109,38.9268,39.0025,48785.0
2019-10-22 15:15:00,46.35,46.39,46.32,46.34,62325.0,39.0025,39.0362,38.9773,38.9941,62325.0
2019-10-22 15:20:00,46.34,46.36,46.29,46.31,48452.0,38.9941,39.0109,38.952,38.9689,48452.0
2019-10-22 15:25:00,46.3,46.34,46.26,46.32,57398.0,38.9604,38.9941,38.9268,38.9773,57398.0
2019-10-22 15:30:00,46.32,46.37,46.29,46.37,63320.0,38.9773,39.0193,38.952,39.0193,63320.0
2019-10-22 15:35:00,46.37,46.39,46.33,46.36,57870.0,39.0193,39.0362,38.9857,39.0109,57870.0
2019-10-22 15:40:00,46.36,46.37,46.26,46.26,74537.0,39.0109,39.0193,38.9268,38.9268,74537.0
2019-10-22 15:45:00,46.26,46.27,46.14,46.16,143910.0,38.9268,38.9352,38.8258,38.8426,143910.0
2019-10-22 15:50:00,46.17,46.21,46.15,46.21,127759.0,38.851,38.8847,38.8342,38.8847,127759.0
2019-10-22 15:55:00,46.2,46.24,46.13,46.15,351930.0,38.8763,38.9099,38.8174,38.8342,351930.0
2019-10-23 09:30:00,46.04,46.49,46.04,46.44,77771.0,38.7417,39.1203,38.7417,39.0782,77771.0
2019-10-23 09:35:00,46.44,46.44,46.23,46.41,66646.0,39.0782,39.0782,38.9015,39.053,66646.0
2019-10-23 09:40:00,46.41,46.45,46.25,46.29,55785.0,39.053,39.0867,38.9184,38.952,55785.0
2019-10-23 09:45:00,46.3,46.33,46.22,46.22,63978.0,38.9604,38.9857,38.8931,38.8931,63978.0
2019-10-23 09:50:00,46.21,46.28,46.12,46.15,67982.0,38.8847,38.9436,38.809,38.8342,67982.0
2019-10-23 09:55:00,46.15,46.19,46.11,46.19,46621.0,38.8342,38.8679,38.8006,38.8679,46621.0
2019-10-23 10:00:00,46.18,46.27,46.16,46.22,64413.0,38.8595,38.9352,38.8426,38.8931,64413.0
2019-10-23 10:05:00,46.22,46.27,46.13,46.27,47039.0,38.8931,38.9352,38.8174,38.9352,47039.0
2019-10-23 10:10:00,46.27,46.37,46.26,46.37,40614.0,38.9352,39.0193,38.9268,39.0193,40614.0
2019-10-23 10:15:00,46.37,46.37,46.21,46.26,28047.0,39.0193,39.0193,38.8847,38.9268,28047.0
2019-10-23 10:20:00,46.27,46.31,46.25,46.29,18148.0,38.9352,38.9689,38.9184,38.952,18148.0
2019-10-23 10:25:00,46.29,46.47,46.2,46.47,116303.0,38.952,39.1035,38.8763,39.1035,116303.0
2019-10-23 10:30:00,46.49,46.58,46.44,46.57,52437.0,39.1203,39.196,39.0782,39.1876,52437.0
2019-10-23 10:35:00,46.59,46.76,46.58,46.76,54519.0,39.2045,39.3475,39.196,39.3475,54519.0
2019-10-23 10:40:00,46.78,46.8,46.63,46.67,75116.0,39.3643,39.3812,39.2381,39.2718,75116.0
2019-10-23 10:45:00,46.67,46.86,46.63,46.84,78569.0,39.2718,39.4317,39.2381,39.4148,78569.0
2019-10-23 10:50:00,46.84,46.88,46.7,46.74,82244.0,39.4148,39.4485,39.297,39.3307,82244.0
2019-10-23 10:55:00,46.74,46.85,46.72,46.82,74311.0,39.3307,39.4232,39.3139,39.398,74311.0
2019-10-23 11:00:00,46.83,46.91,46.83,46.89,50337.0,39.4064,39.4737,39.4064,39.4569,50337.0
2019-10-23 11:05:00,46.88,46.95,46.84,46.94,45935.0,39.4485,39.5074,39.4148,39.499,45935.0
2019-10-23 11:10:00,46.95,46.95,46.83,46.85,80038.0,39.5074,39.5074,39.4064,39.4232,80038.0
2019-10-23 11:15:00,46.86,46.87,46.8,46.82,62782.0,39.4317,39.4401,39.3812,39.398,62782.0
2019-10-23 11:20:00,46.82,46.82,46.76,46.79,49262.0,39.398,39.398,39.3475,39.3728,49262.0
2019-10-23 11:25:00,46.78,46.79,46.73,46.77,61834.0,39.3643,39.3728,39.3223,39.3559,61834.0
2019-10-23 11:30:00,46.76,46.78,46.69,46.74,66299.0,39.3475,39.3643,39.2886,39.3307,66299.0
2019-10-23 11:35:00,46.75,46.79,46.72,46.76,64416.0,39.3391,39.3728,39.3139,39.3475,64416.0
2019-10-23 11:40:00,46.75,46.82,46.71,46.78,67277.0,39.3391,39.398,39.3054,39.3643,67277.0
2019-10-23 11:45:00,46.79,46.8,46.77,46.79,64439.0,39.3728,39.3812,39.3559,39.3728,64439.0
2019-10-23 11:50:00,46.79,46.8,46.76,46.77,48264.0,39.3728,39.3812,39.3475,39.3559,48264.0
2019-10-23 11:55:00,46.78,46.84,46.78,46.84,43505.0,39.3643,39.4148,39.3643,39.4148,43505.0
2019-10-23 12:00:00,46.84,46.87,46.79,46.81,50761.0,39.4148,39.4401,39.3728,39.3896,50761.0
2019-10-23 12:05:00,46.8,46.8,46.67,46.71,95671.0,39.3812,39.3812,39.2718,39.3054,95671.0
2019-10-23 12:10:00,46.71,46.75,46.67,46.71,35987.0,39.3054,39.3391,39.2718,39.3054,35987.0
2019-10-23 12:15:00,46.72,46.76,46.7,46.73,40552.0,39.3139,39.3475,39.297,39.3223,40552.0
2019-10-23 12:20:00,46.74,46.82,46.74,46.8,79800.0,39.3307,39.398,39.3307,39.3812,79800.0
2019-10-23 12:25:00,46.8,46.82,46.75,46.76,53355.0,39.3812,39.398,39.3391,39.3475,53355.0
2019-10-23 12:30:00,46.77,46.88,46.75,46.83,79622.0,39.3559,39.4485,39.3391,39.4064,79622.0
2019-10-23 12:35:00,46.83,46.87,46.82,46.87,83014.0,39.4064,39.4401,39.398,39.4401,83014.0
2019-10-23 12:40:00,46.87,46.87,46.8,46.82,82991.0,39.4401,39.4401,39.3812,39.398,82991.0
2019-10-23 12:45:00,46.81,46.82,46.77,46.81,29570.0,39.3896,39.398,39.3559,39.3896,29570.0
2019-10-23 12:50:00,46.82,46.82,46.76,46.82,38109.0,39.398,39.398,39.3475,39.398,38109.0
2019-10-23 12:55:00,46.82,46.82,46.78,46.79,49297.0,39.398,39.398,39.3643,39.3728,49297.0
2019-10-23 13:00:00,46.79,46.82,46.77,46.8,58312.0,39.3728,39.398,39.3559,39.3812,58312.0
2019-10-23 13:05:00,46.8,46.81,46.79,46.8,28237.0,39.3812,39.3896,39.3728,39.3812,28237.0
2019-10-23 13:10:00,46.79,46.8,46.7,46.71,60884.0,39.3728,39.3812,39.297,39.3054,60884.0
2019-10-23 13:15:00,46.71,46.74,46.71,46.73,38960.0,39.3054,39.3307,39.3054,39.3223,38960.0
2019-10-23 13:20:00,46.73,46.8,46.73,46.75,60797.0,39.3223,39.3812,39.3223,39.3391,60797.0
2019-10-23 13:25:00,46.75,46.78,46.71,46.72,47936.0,39.3391,39.3643,39.3054,39.3139,47936.0
2019-10-23 13:30:00,46.72,46.72,46.66,46.67,33433.0,39.3139,39.3139,39.2634,39.2718,33433.0
2019-10-23 13:35:00,46.67,46.67,46.57,46.58,24656.0,39.2718,39.2718,39.1876,39.196,24656.0
2019-10-23 13:40:00,46.58,46.6,46.54,46.59,17398.0,39.196,39.2129,39.1624,39.2045,17398.0
2019-10-23 13:45:00,46.59,46.6,46.55,46.59,49057.0,39.2045,39.2129,39.1708,39.2045,49057.0
2019-10-23 13:50:00,46.59,46.6,46.57,46.58,24068.0,39.2045,39.2129,39.1876,39.196,24068.0
2019-10-23 13:55:00,46.59,46.63,46.58,46.63,34262.0,39.2045,39.2381,39.196,39.2381,34262.0
2019-10-23 14:00:00,46.63,46.64,46.57,46.59,50518.0,39.2381,39.2465,39.1876,39.2045,50518.0
2019-10-23 14:05:00,46.59,46.61,46.56,46.59,64663.0,39.2045,39.2213,39.1792,39.2045,64663.0
2019-10-23 14:10:00,46.6,46.69,46.6,46.68,83430.0,39.2129,39.2886,39.2129,39.2802,83430.0
2019-10-23 14:15:00,46.68,46.7,46.6,46.61,75203.0,39.2802,39.297,39.2129,39.2213,75203.0
2019-10-23 14:20:00,46.61,46.68,46.59,46.66,39734.0,39.2213,39.2802,39.2045,39.2634,39734.0
2019-10-23 14:25:00,46.66,46.68,46.63,46.64,56177.0,39.2634,39.2802,39.2381,39.2465,56177.0
2019-10-23 14:30:00,46.65,46.69,46.62,46.64,94135.0,39.255,39.2886,39.2297,39.2465,94135.0
2019-10-23 14:35:00,46.64,46.66,46.61,46.63,48242.0,39.2465,39.2634,39.2213,39.2381,48242.0
2019-10-23 14:40:00,46.62,46.67,46.61,46.66,32977.0,39.2297,39.2718,39.2213,39.2634,32977.0
2019-10-23 14:45:00,46.66,46.72,46.64,46.68,74001.0,39.2634,39.3139,39.2465,39.2802,74001.0
2019-10-23 14:50:00,46.68,46.74,46.66,46.72,60456.0,39.2802,39.3307,39.2634,39.3139,60456.0
2019-10-23 14:55:00,46.71,46.75,46.7,46.73,41054.0,39.3054,39.3391,39.297,39.3223,41054.0
2019-10-23 15:00:00,46.73,46.74,46.67,46.68,56955.0,39.3223,39.3307,39.2718,39.2802,56955.0
2019-10-23 15:05:00,46.69,46.72,46.67,46.7,20970.0,39.2886,39.3139,39.2718,39.297,20970.0
2019-10-23 15:10:00,46.71,46.74,46.69,46.7,57363.0,39.3054,39.3307,39.2886,39.297,57363.0
2019-10-23 15:15:00,46.71,46.71,46.69,46.69,62071.0,39.3054,39.3054,39.2886,39.2886,62071.0
2019-10-23 15:20:00,46.7,46.71,46.63,46.64,65586.0,39.297,39.3054,39.2381,39.2465,65586.0
2019-10-23 15:25:00,46.64,46.64,46.57,46.62,53725.0,39.2465,39.2465,39.1876,39.2297,53725.0
2019-10-23 15:30:00,46.62,46.65,46.6,46.62,40662.0,39.2297,39.255,39.2129,39.2297,40662.0
2019-10-23 15:35:00,46.61,46.63,46.6,46.61,44289.0,39.2213,39.2381,39.2129,39.2213,44289.0
2019-10-23 15:40:00,46.61,46.65,46.6,46.64,59050.0,39.2213,39.255,39.2129,39.2465,59050.0
2019-10-23 15:45:00,46.64,46.66,46.62,46.66,83876.0,39.2465,39.2634,39.2297,39.2634,83876.0
2019-10-23 15:50:00,46.66,46.7,46.64,46.68,187707.0,39.2634,39.297,39.2465,39.2802,187707.0
2019-10-23 15:55:00,46.69,46.75,46.69,46.73,255656.0,39.2886,39.3391,39.2886,39.3223,255656.0
2019-10-24 09:30:00,46.68,46.85,46.61,46.66,62376.0,39.2802,39.4232,39.2213,39.2634,62376.0
2019-10-24 09:35:00,46.65,46.71,46.61,46.61,65759.0,39.255,39.3054,39.2213,39.2213,65759.0
2019-10-24 09:40:00,46.61,46.67,46.54,46.57,69985.0,39.2213,39.2718,39.1624,39.1876,69985.0
2019-10-24 09:45:00,46.57,46.61,46.5,46.51,86971.0,39.1876,39.2213,39.1287,39.1371,86971.0
2019-10-24 09:50:00,46.51,46.52,46.42,46.49,49995.0,39.1371,39.1456,39.0614,39.1203,49995.0
2019-10-24 09:55:00,46.49,46.5,46.42,46.48,52944.0,39.1203,39.1287,39.0614,39.1119,52944.0
2019-10-24 10:00:00,46.47,46.49,46.31,46.33,59303.0,39.1035,39.1203,38.9689,38.9857,59303.0
2019-10-24 10:05:00,46.33,46.38,46.27,46.3,68336.0,38.9857,39.0278,38.9352,38.9604,68336.0
2019-10-24 10:10:00,46.3,46.34,46.29,46.3,49384.0,38.9604,38.9941,38.952,38.9604,49384.0
2019-10-24 10:15:00,46.3,46.35,46.28,46.33,71960.0,38.9604,39.0025,38.9436,38.9857,71960.0
2019-10-24 10:20:00,46.33,46.33,46.2,46.21,70388.0,38.9857,38.9857,38.8763,38.8847,70388.0
2019-10-24 10:25:00,46.2,46.21,46.1,46.11,53610.0,38.8763,38.8847,38.7921,38.8006,53610.0
2019-10-24 10:30:00,46.1,46.12,46.06,46.08,64018.0,38.7921,38.809,38.7585,38.7753,64018.0
2019-10-24 10:35:00,46.08,46.1,46.02,46.07,41258.0,38.7753,38.7921,38.7248,38.7669,41258.0
2019-10-24 10:40:00,46.08,46.15,46.03,46.06,66773.0,38.7753,38.8342,38.7332,38.7585,66773.0
2019-10-24 10:45:00,46.07,46.07,45.96,45.99,60433.0,38.7669,38.7669,38.6743,38.6996,60433.0
2019-10-24 10:50:00,46.0,46.08,45.99,46.05,76758.0,38.708,38.7753,38.6996,38.7501,76758.0
2019-10-24 10:55:00,46.04,46.1,46.03,46.09,43160.0,38.7417,38.7921,38.7332,38.7837,43160.0
2019-10-24 11:00:00,46.09,46.12,46.04,46.05,41769.0,38.7837,38.809,38.7417,38.7501,41769.0
2019-10-24 11:05:00,46.05,46.24,46.05,46.23,58281.0,38.7501,38.9099,38.7501,38.9015,58281.0
2019-10-24 11:10:00,46.22,46.24,46.16,46.22,101665.0,38.8931,38.9099,38.8426,38.8931,101665.0
2019-10-24 11:15:00,46.23,46.26,46.19,46.25,60148.0,38.9015,38.9268,38.8679,38.9184,60148.0
2019-10-24 11:20:00,46.25,46.34,46.25,46.33,25676.0,38.9184,38.9941,38.9184,38.9857,25676.0
2019-10-24 11:25:00,46.32,46.37,46.3,46.37,61431.0,38.9773,39.0193,38.9604,39.0193,61431.0
2019-10-24 11:30:00,46.37,46.37,46.28,46.28,68039.0,39.0193,39.0193,38.9436,38.9436,68039.0
2019-10-24 11:35:00,46.28,46.31,46.18,46.21,78732.0,38.9436,38.9689,38.8595,38.8847,78732.0
2019-10-24 11:40:00,46.2,46.26,46.2,46.26,37481.0,38.8763,38.9268,38.8763,38.9268,37481.0
2019-10-24 11:45:00,46.26,46.27,46.22,46.26,37276.0,38.9268,38.9352,38.8931,38.9268,37276.0
2019-10-24 11:50:00,46.25,46.27,46.2,46.25,63340.0,38.9184,38.9352,38.8763,38.9184,63340.0
2019-10-24 11:55:00,46.24,46.31,46.24,46.3,38796.0,38.9099,38.9689,38.9099,38.9604,38796.0
2019-10-24 12:00:00,46.31,46.32,46.24,46.25,51582.0,38.9689,38.9773,38.9099,38.9184,51582.0
2019-10-24 12:05:00,46.25,46.27,46.2,46.25,52958.0,38.9184,38.9352,38.8763,38.9184,52958.0
2019-10-24 12:10:00,46.25,46.26,46.21,46.21,57641.0,38.9184,38.9268,38.8847,38.8847,57641.0
2019-10-24 12:15:00,46.21,46.23,46.18,46.2,28381.0,38.8847,38.9015,38.8595,38.8763,28381.0
2019-10-24 12:20:00,46.2,46.27,46.19,46.27,52017.0,38.8763,38.9352,38.8679,38.9352,52017.0
2019-10-24 12:25:00,46.26,46.34,46.26,46.31,29328.0,38.9268,38.9941,38.9268,38.9689,29328.0
2019-10-24 12:30:00,46.31,46.33,46.29,46.33,27008.0,38.9689,38.9857,38.952,38.9857,27008.0
2019-10-24 12:35:00,46.33,46.4,46.32,46.4,20772.0,38.9857,39.0446,38.9773,39.0446,20772.0
2019-10-24 12:40:00,46.4,46.42,46.36,46.41,40877.0,39.0446,39.0614,39.0109,39.053,40877.0
2019-10-24 12:45:00,46.41,46.42,46.38,46.39,39801.0,39.053,39.0614,39.0278,39.0362,39801.0
2019-10-24 12:50:00,46.39,46.43,46.36,46.36,30588.0,39.0362,39.0698,39.0109,39.0109,30588.0
2019-10-24 12:55:00,46.36,46.38,46.28,46.29,26692.0,39.0109,39.0278,38.9436,38.952,26692.0
2019-10-24 13:00:00,46.29,46.31,46.27,46.29,19310.0,38.952,38.9689,38.9352,38.952,19310.0
2019-10-24 13:05:00,46.29,46.31,46.26,46.3,54801.0,38.952,38.9689,38.9268,38.9604,54801.0
2019-10-24 13:10:00,46.3,46.38,46.3,46.32,37540.0,38.9604,39.0278,38.9604,38.9773,37540.0
2019-10-24 13:15:00,46.31,46.34,46.31,46.34,18278.0,38.9689,38.9941,38.9689,38.9941,18278.0
2019-10-24 13:20:00,46.34,46.35,46.28,46.32,51634.0,38.9941,39.0025,38.9436,38.9773,51634.0
2019-10-24 13:25:00,46.32,46.34,46.31,46.34,31329.0,38.9773,38.9941,38.9689,38.9941,31329.0
2019-10-24 13:30:00,46.34,46.35,46.29,46.3,58298.0,38.9941,39.0025,38.952,38.9604,58298.0
2019-10-24 13:35:00,46.31,46.33,46.23,46.23,35044.0,38.9689,38.9857,38.9015,38.9015,35044.0
2019-10-24 13:40:00,46.23,46.28,46.22,46.27,13811.0,38.9015,38.9436,38.8931,38.9352,13811.0
2019-10-24 13:45:00,46.27,46.28,46.24,46.24,53889.0,38.9352,38.9436,38.9099,38.9099,53889.0
2019-10-24 13:50:00,46.24,46.25,46.21,46.24,29664.0,38.9099,38.9184,38.8847,38.9099,29664.0
2019-10-24 13:55:00,46.25,46.26,46.2,46.24,92896.0,38.9184,38.9268,38.8763,38.9099,92896.0
2019-10-24 14:00:00,46.25,46.26,46.21,46.23,65915.0,38.9184,38.9268,38.8847,38.9015,65915.0
2019-10-24 14:05:00,46.23,46.26,46.22,46.23,33168.0,38.9015,38.9268,38.8931,38.9015,33168.0
2019-10-24 14:10:00,46.23,46.27,46.23,46.26,74311.0,38.9015,38.9352,38.9015,38.9268,74311.0
2019-10-24 14:15:00,46.26,46.27,46.23,46.26,41595.0,38.9268,38.9352,38.9015,38.9268,41595.0
2019-10-24 14:20:00,46.26,46.27,46.23,46.26,21064.0,38.9268,38.9352,38.9015,38.9268,21064.0
2019-10-24 14:25:00,46.27,46.3,46.26,46.29,57198.0,38.9352,38.9604,38.9268,38.952,57198.0
2019-10-24 14:30:00,46.29,46.33,46.28,46.33,33480.0,38.952,38.9857,38.9436,38.9857,33480.0
2019-10-24 14:35:00,46.32,46.36,46.31,46.34,61070.0,38.9773,39.0109,38.9689,38.9941,61070.0
2019-10-24 14:40:00,46.34,46.36,46.33,46.36,82607.0,38.9941,39.0109,38.9857,39.0109,82607.0
2019-10-24 14:45:00,46.36,46.37,46.32,46.32,75973.0,39.0109,39.0193,38.9773,38.9773,75973.0
2019-10-24 14:50:00,46.32,46.35,46.3,46.35,32477.0,38.9773,39.0025,38.9604,39.0025,32477.0
2019-10-24 14:55:00,46.35,46.36,46.28,46.3,78272.0,39.0025,39.0109,38.9436,38.9604,78272.0
2019-10-24 15:00:00,46.29,46.42,46.29,46.4,44099.0,38.952,39.0614,38.952,39.0446,44099.0
2019-10-24 15:05:00,46.4,46.41,46.34,46.37,54173.0,39.0446,39.053,38.9941,39.0193,54173.0
2019-10-24 15:10:00,46.37,46.37,46.32,46.33,73841.0,39.0193,39.0193,38.9773,38.9857,73841.0
2019-10-24 15:15:00,46.33,46.36,46.31,46.33,35796.0,38.9857,39.0109,38.9689,38.9857,35796.0
2019-10-24 15:20:00,46.33,46.34,46.3,46.3,85294.0,38.9857,38.9941,38.9604,38.9604,85294.0
2019-10-24 15:25:00,46.3,46.38,46.3,46.34,54901.0,38.9604,39.0278,38.9604,38.9941,54901.0
2019-10-24 15:30:00,46.35,46.35,46.27,46.27,44419.0,39.0025,39.0025,38.9352,38.9352,44419.0
2019-10-24 15:35:00,46.28,46.31,46.27,46.3,33023.0,38.9436,38.9689,38.9352,38.9604,33023.0
2019-10-24 15:40:00,46.3,46.33,46.25,46.25,63604.0,38.9604,38.9857,38.9184,38.9184,63604.0
2019-10-24 15:45:00,46.25,46.31,46.24,46.3,47453.0,38.9184,38.9689,38.9099,38.9604,47453.0
2019-10-24 15:50:00,46.3,46.32,46.27,46.3,119490.0,38.9604,38.9773,38.9352,38.9604,119490.0
2019-10-24 15:55:00,46.3,46.3,46.24,46.27,218038.0,38.9604,38.9604,38.9099,38.9352,218038.0
2019-10-25 09:30:00,45.92,46.19,45.92,46.14,67195.0,38.8989,39.1277,38.8989,39.0853,67195.0
2019-10-25 09:35:00,46.15,46.19,46.05,46.05,17239.0,39.0938,39.1277,39.0091,39.0091,17239.0
2019-10-25 09:40:00,46.08,46.17,46.02,46.11,41698.0,39.0345,39.1107,38.9837,39.0599,41698.0
2019-10-25 09:45:00,46.08,46.08,45.9,45.95,22947.0,39.0345,39.0345,38.882,38.9244,22947.0
2019-10-25 09:50:00,45.95,46.04,45.94,46.01,29288.0,38.9244,39.0006,38.9159,38.9752,29288.0
2019-10-25 09:55:00,46.01,46.09,45.94,45.94,36972.0,38.9752,39.043,38.9159,38.9159,36972.0
2019-10-25 10:00:00,45.93,45.94,45.86,45.88,30091.0,38.9074,38.9159,38.8481,38.8651,30091.0
2019-10-25 10:05:00,45.87,45.98,45.87,45.97,28619.0,38.8566,38.9498,38.8566,38.9413,28619.0
2019-10-25 10:10:00,45.98,46.02,45.97,46.01,100813.0,38.9498,38.9837,38.9413,38.9752,100813.0
2019-10-25 10:15:00,46.01,46.11,46.0,46.08,80022.0,38.9752,39.0599,38.9667,39.0345,80022.0
2019-10-25 10:20:00,46.08,46.13,46.05,46.11,40066.0,39.0345,39.0768,39.0091,39.0599,40066.0
2019-10-25 10:25:00,46.11,46.2,46.11,46.17,51902.0,39.0599,39.1361,39.0599,39.1107,51902.0
2019-10-25 10:30:00,46.17,46.22,46.17,46.21,69363.0,39.1107,39.1531,39.1107,39.1446,69363.0
2019-10-25 10:35:00,46.22,46.34,46.21,46.33,313144.0,39.1531,39.2547,39.1446,39.2463,313144.0
2019-10-25 10:40:00,46.33,46.36,46.26,46.36,79251.0,39.2463,39.2717,39.187,39.2717,79251.0
2019-10-25 10:45:00,46.36,46.42,46.34,46.41,60353.0,39.2717,39.3225,39.2547,39.314,60353.0
2019-10-25 10:50:00,46.42,46.44,46.39,46.41,48981.0,39.3225,39.3394,39.2971,39.314,48981.0
2019-10-25 10:55:00,46.41,46.5,46.4,46.47,106091.0,39.314,39.3903,39.3056,39.3649,106091.0
2019-10-25 11:00:00,46.47,46.48,46.35,46.36,53183.0,39.3649,39.3733,39.2632,39.2717,53183.0
2019-10-25 11:05:00,46.37,46.4,46.35,46.39,73967.0,39.2801,39.3056,39.2632,39.2971,73967.0
2019-10-25 11:10:00,46.39,46.41,46.33,46.34,66222.0,39.2971,39.314,39.2463,39.2547,66222.0
2019-10-25 11:15:00,46.34,46.49,46.33,46.48,105171.0,39.2547,39.3818,39.2463,39.3733,105171.0
2019-10-25 11:20:00,46.49,46.58,46.49,46.55,81687.0,39.3818,39.458,39.3818,39.4326,81687.0
2019-10-25 11:25:00,46.55,46.61,46.51,46.61,94447.0,39.4326,39.4834,39.3987,39.4834,94447.0
2019-10-25 11:30:00,46.61,46.63,46.57,46.58,125766.0,39.4834,39.5004,39.4496,39.458,125766.0
2019-10-25 11:35:00,46.59,46.64,46.56,46.59,104756.0,39.4665,39.5089,39.4411,39.4665,104756.0
2019-10-25 11:40:00,46.59,46.61,46.54,46.58,95395.0,39.4665,39.4834,39.4241,39.458,95395.0
2019-10-25 11:45:00,46.58,46.61,46.57,46.59,39792.0,39.458,39.4834,39.4496,39.4665,39792.0
2019-10-25 11:50:00,46.59,46.7,46.59,46.69,66109.0,39.4665,39.5597,39.4665,39.5512,66109.0
2019-10-25 11:55:00,46.7,46.75,46.6,46.63,128967.0,39.5597,39.602,39.475,39.5004,128967.0
2019-10-25 12:00:00,46.63,46.67,46.62,46.66,56822.0,39.5004,39.5343,39.4919,39.5258,56822.0
2019-10-25 12:05:00,46.66,46.69,46.6,46.63,78771.0,39.5258,39.5512,39.475,39.5004,78771.0
2019-10-25 12:10:00,46.63,46.66,46.62,46.65,16057.0,39.5004,39.5258,39.4919,39.5173,16057.0
2019-10-25 12:15:00,46.66,46.7,46.64,46.64,54737.0,39.5258,39.5597,39.5089,39.5089,54737.0
2019-10-25 12:20:00,46.65,46.65,46.61,46.63,35311.0,39.5173,39.5173,39.4834,39.5004,35311.0
2019-10-25 12:25:00,46.64,46.65,46.6,46.63,37754.0,39.5089,39.5173,39.475,39.5004,37754.0
2019-10-25 12:30:00,46.63,46.65,46.6,46.61,37794.0,39.5004,39.5173,39.475,39.4834,37794.0
2019-10-25 12:35:00,46.61,46.65,46.61,46.65,17529.0,39.4834,39.5173,39.4834,39.5173,17529.0
2019-10-25 12:40:00,46.64,46.65,46.64,46.64,14934.0,39.5089,39.5173,39.5089,39.5089,14934.0
2019-10-25 12:45:00,46.65,46.68,46.61,46.62,56106.0,39.5173,39.5427,39.4834,39.4919,56106.0
2019-10-25 12:50:00,46.62,46.63,46.62,46.63,13589.0,39.4919,39.5004,39.4919,39.5004,13589.0
2019-10-25 12:55:00,46.64,46.68,46.62,46.68,78339.0,39.5089,39.5427,39.4919,39.5427,78339.0
2019-10-25 13:00:00,46.68,46.7,46.67,46.69,28342.0,39.5427,39.5597,39.5343,39.5512,28342.0
2019-10-25 13:05:00,46.7,46.72,46.69,46.71,28402.0,39.5597,39.5766,39.5512,39.5682,28402.0
2019-10-25 13:10:00,46.71,46.73,46.71,46.72,42499.0,39.5682,39.5851,39.5682,39.5766,42499.0
2019-10-25 13:15:00,46.72,46.75,46.7,46.74,41623.0,39.5766,39.602,39.5597,39.5936,41623.0
2019-10-25 13:20:00,46.73,46.75,46.64,46.66,82454.0,39.5851,39.602,39.5089,39.5258,82454.0
2019-10-25 13:25:00,46.66,46.69,46.66,46.69,19777.0,39.5258,39.5512,39.5258,39.5512,19777.0
2019-10-25 13:30:00,46.69,46.7,46.66,46.66,40820.0,39.5512,39.5597,39.5258,39.5258,40820.0
2019-10-25 13:35:00,46.67,46.69,46.66,46.69,16500.0,39.5343,39.5512,39.5258,39.5512,16500.0
2019-10-25 13:40:00,46.69,46.71,46.68,46.71,26876.0,39.5512,39.5682,39.5427,39.5682,26876.0
2019-10-25 13:45:00,46.72,46.72,46.71,46.71,20291.0,39.5766,39.5766,39.5682,39.5682,20291.0
2019-10-25 13:50:00,46.72,46.72,46.64,46.67,48012.0,39.5766,39.5766,39.5089,39.5343,48012.0
2019-10-25 13:55:00,46.67,46.68,46.67,46.67,10530.0,39.5343,39.5427,39.5343,39.5343,10530.0
2019-10-25 14:00:00,46.67,46.7,46.62,46.66,126237.0,39.5343,39.5597,39.4919,39.5258,126237.0
2019-10-25 14:05:00,46.67,46.68,46.63,46.65,22718.0,39.5343,39.5427,39.5004,39.5173,22718.0
2019-10-25 14:10:00,46.64,46.66,46.61,46.65,33154.0,39.5089,39.5258,39.4834,39.5173,33154.0
2019-10-25 14:15:00,46.64,46.65,46.62,46.64,19407.0,39.5089,39.5173,39.4919,39.5089,19407.0
2019-10-25 14:20:00,46.65,46.67,46.63,46.65,25475.0,39.5173,39.5343,39.5004,39.5173,25475.0
2019-10-25 14:25:00,46.65,46.66,46.61,46.62,60653.0,39.5173,39.5258,39.4834,39.4919,60653.0
2019-10-25 14:30:00,46.62,46.64,46.62,46.64,27632.0,39.4919,39.5089,39.4919,39.5089,27632.0
2019-10-25 14:35:00,46.63,46.65,46.63,46.63,57719.0,39.5004,39.5173,39.5004,39.5004,57719.0
2019-10-25 14:40:00,46.63,46.66,46.63,46.64,18436.0,39.5004,39.5258,39.5004,39.5089,18436.0
2019-10-25 14:45:00,46.64,46.66,46.64,46.65,17197.0,39.5089,39.5258,39.5089,39.5173,17197.0
2019-10-25 14:50:00,46.66,46.67,46.64,46.64,96629.0,39.5258,39.5343,39.5089,39.5089,96629.0
2019-10-25 14:55:00,46.64,46.65,46.59,46.6,64227.0,39.5089,39.5173,39.4665,39.475,64227.0
2019-10-25 15:00:00,46.6,46.62,46.58,46.61,55799.0,39.475,39.4919,39.458,39.4834,55799.0
2019-10-25 15:05:00,46.62,46.65,46.59,46.59,328303.0,39.4919,39.5173,39.4665,39.4665,328303.0
2019-10-25 15:10:00,46.59,46.63,46.57,46.59,46126.0,39.4665,39.5004,39.4496,39.4665,46126.0
2019-10-25 15:15:00,46.58,46.61,46.55,46.6,113356.0,39.458,39.4834,39.4326,39.475,113356.0
2019-10-25 15:20:00,46.61,46.64,46.6,46.64,55323.0,39.4834,39.5089,39.475,39.5089,55323.0
2019-10-25 15:25:00,46.63,46.65,46.61,46.62,62430.0,39.5004,39.5173,39.4834,39.4919,62430.0
2019-10-25 15:30:00,46.62,46.65,46.59,46.62,31067.0,39.4919,39.5173,39.4665,39.4919,31067.0
2019-10-25 15:35:00,46.62,46.62,46.57,46.57,16546.0,39.4919,39.4919,39.4496,39.4496,16546.0
2019-10-25 15:40:00,46.57,46.57,46.46,46.48,45813.0,39.4496,39.4496,39.3564,39.3733,45813.0
2019-10-25 15:45:00,46.48,46.48,46.38,46.4,65808.0,39.3733,39.3733,39.2886,39.3056,65808.0
2019-10-25 15:50:00,46.41,46.42,46.33,46.34,110795.0,39.314,39.3225,39.2463,39.2547,110795.0
2019-10-25 15:55:00,46.35,46.42,46.34,46.37,312114.0,39.2632,39.3225,39.2547,39.2801,312114.0
2019-10-28 09:30:00,46.75,46.87,46.61,46.87,83891.0,39.602,39.7037,39.4834,39.7037,83891.0
2019-10-28 09:35:00,46.89,46.89,46.64,46.67,88845.0,39.7206,39.7206,39.5089,39.5343,88845.0
2019-10-28 09:40:00,46.66,46.73,46.65,46.7,43505.0,39.5258,39.5851,39.5173,39.5597,43505.0
2019-10-28 09:45:00,46.7,46.81,46.69,46.81,43999.0,39.5597,39.6529,39.5512,39.6529,43999.0
2019-10-28 09:50:00,46.81,46.91,46.77,46.88,58672.0,39.6529,39.7376,39.619,39.7122,58672.0
2019-10-28 09:55:00,46.89,46.95,46.87,46.9,34927.0,39.7206,39.7715,39.7037,39.7291,34927.0
2019-10-28 10:00:00,46.9,46.91,46.85,46.87,42429.0,39.7291,39.7376,39.6867,39.7037,42429.0
2019-10-28 10:05:00,46.86,46.9,46.81,46.81,45642.0,39.6952,39.7291,39.6529,39.6529,45642.0
2019-10-28 10:10:00,46.82,46.92,46.82,46.88,51364.0,39.6613,39.746,39.6613,39.7122,51364.0
2019-10-28 10:15:00,46.88,46.93,46.88,46.9,60430.0,39.7122,39.7545,39.7122,39.7291,60430.0
2019-10-28 10:20:00,46.91,46.98,46.86,46.98,86242.0,39.7376,39.7969,39.6952,39.7969,86242.0
2019-10-28 10:25:00,46.98,47.0,46.95,46.98,30834.0,39.7969,39.8138,39.7715,39.7969,30834.0
2019-10-28 10:30:00,46.98,46.99,46.96,46.98,34088.0,39.7969,39.8053,39.7799,39.7969,34088.0
2019-10-28 10:35:00,46.98,46.99,46.9,46.94,81718.0,39.7969,39.8053,39.7291,39.763,81718.0
2019-10-28 10:40:00,46.94,46.96,46.92,46.94,22846.0,39.763,39.7799,39.746,39.763,22846.0
2019-10-28 10:45:00,46.94,46.95,46.91,46.94,45833.0,39.763,39.7715,39.7376,39.763,45833.0
2019-10-28 10:50:00,46.94,46.97,46.91,46.93,55431.0,39.763,39.7884,39.7376,39.7545,55431.0
2019-10-28 10:55:00,46.93,46.96,46.89,46.9,35607.0,39.7545,39.7799,39.7206,39.7291,35607.0
2019-10-28 11:00:00,46.9,46.94,46.9,46.91,32291.0,39.7291,39.763,39.7291,39.7376,32291.0
2019-10-28 11:05:00,46.91,46.92,46.87,46.89,53945.0,39.7376,39.746,39.7037,39.7206,53945.0
2019-10-28 11:10:00,46.89,46.89,46.84,46.86,65401.0,39.7206,39.7206,39.6783,39.6952,65401.0
2019-10-28 11:15:00,46.85,46.89,46.84,46.86,49184.0,39.6867,39.7206,39.6783,39.6952,49184.0
2019-10-28 11:20:00,46.86,46.9,46.84,46.89,30391.0,39.6952,39.7291,39.6783,39.7206,30391.0
2019-10-28 11:25:00,46.89,46.91,46.87,46.91,60720.0,39.7206,39.7376,39.7037,39.7376,60720.0
2019-10-28 11:30:00,46.9,46.9,46.87,46.89,14255.0,39.7291,39.7291,39.7037,39.7206,14255.0
2019-10-28 11:35:00,46.89,46.92,46.87,46.87,54811.0,39.7206,39.746,39.7037,39.7037,54811.0
2019-10-28 11:40:00,46.88,46.93,46.87,46.92,51723.0,39.7122,39.7545,39.7037,39.746,51723.0
2019-10-28 11:45:00,46.93,46.97,46.92,46.97,35908.0,39.7545,39.7884,39.746,39.7884,35908.0
2019-10-28 11:50:00,46.97,46.99,46.96,46.98,27038.0,39.7884,39.8053,39.7799,39.7969,27038.0
2019-10-28 11:55:00,46.98,46.99,46.95,46.97,55494.0,39.7969,39.8053,39.7715,39.7884,55494.0
2019-10-28 12:00:00,46.97,46.98,46.96,46.97,48865.0,39.7884,39.7969,39.7799,39.7884,48865.0
2019-10-28 12:05:00,46.97,46.99,46.94,46.97,58764.0,39.7884,39.8053,39.763,39.7884,58764.0
2019-10-28 12:10:00,46.96,46.99,46.96,46.97,58624.0,39.7799,39.8053,39.7799,39.7884,58624.0
2019-10-28 12:15:00,46.96,46.99,46.96,46.98,66547.0,39.7799,39.8053,39.7799,39.7969,66547.0
2019-10-28 12:20:00,46.99,47.0,46.94,46.95,59332.0,39.8053,39.8138,39.763,39.7715,59332.0
2019-10-28 12:25:00,46.95,46.99,46.95,46.98,34460.0,39.7715,39.8053,39.7715,39.7969,34460.0
2019-10-28 12:30:00,46.98,47.0,46.93,46.94,73284.0,39.7969,39.8138,39.7545,39.763,73284.0
2019-10-28 12:35:00,46.93,46.97,46.92,46.96,75998.0,39.7545,39.7884,39.746,39.7799,75998.0
2019-10-28 12:40:00,46.96,47.0,46.95,46.96,160645.0,39.7799,39.8138,39.7715,39.7799,160645.0
2019-10-28 12:45:00,46.96,46.98,46.92,46.92,33855.0,39.7799,39.7969,39.746,39.746,33855.0
2019-10-28 12:50:00,46.93,46.96,46.93,46.94,22692.0,39.7545,39.7799,39.7545,39.763,22692.0
2019-10-28 12:55:00,46.94,46.96,46.94,46.94,31533.0,39.763,39.7799,39.763,39.763,31533.0
2019-10-28 13:00:00,46.95,46.96,46.91,46.91,32458.0,39.7715,39.7799,39.7376,39.7376,32458.0
2019-10-28 13:05:00,46.92,46.95,46.91,46.93,48755.0,39.746,39.7715,39.7376,39.7545,48755.0
2019-10-28 13:10:00,46.93,46.94,46.92,46.92,14876.0,39.7545,39.763,39.746,39.746,14876.0
2019-10-28 13:15:00,46.93,46.94,46.92,46.93,28506.0,39.7545,39.763,39.746,39.7545,28506.0
2019-10-28 13:20:00,46.93,46.94,46.91,46.92,36054.0,39.7545,39.763,39.7376,39.746,36054.0
2019-10-28 13:25:00,46.92,46.94,46.89,46.9,58620.0,39.746,39.763,39.7206,39.7291,58620.0
2019-10-28 13:30:00,46.9,46.9,46.89,46.89,13914.0,39.7291,39.7291,39.7206,39.7206,13914.0
2019-10-28 13:35:00,46.9,46.91,46.87,46.89,108239.0,39.7291,39.7376,39.7037,39.7206,108239.0
2019-10-28 13:40:00,46.88,46.92,46.88,46.9,31336.0,39.7122,39.746,39.7122,39.7291,31336.0
2019-10-28 13:45:00,46.9,46.98,46.9,46.97,27819.0,39.7291,39.7969,39.7291,39.7884,27819.0
2019-10-28 13:50:00,46.98,46.99,46.96,46.96,108415.0,39.7969,39.8053,39.7799,39.7799,108415.0
2019-10-28 13:55:00,46.97,46.97,46.9,46.91,53904.0,39.7884,39.7884,39.7291,39.7376,53904.0
2019-10-28 14:00:00,46.91,46.94,46.91,46.94,67711.0,39.7376,39.763,39.7376,39.763,67711.0
2019-10-28 14:05:00,46.95,46.96,46.93,46.94,90720.0,39.7715,39.7799,39.7545,39.763,90720.0
2019-10-28 14:10:00,46.94,46.95,46.89,46.93,94743.0,39.763,39.7715,39.7206,39.7545,94743.0
2019-10-28 14:15:00,46.93,47.0,46.92,46.98,49840.0,39.7545,39.8138,39.746,39.7969,49840.0
2019-10-28 14:20:00,46.98,47.0,46.97,46.99,25711.0,39.7969,39.8138,39.7884,39.8053,25711.0
2019-10-28 14:25:00,46.98,47.01,46.98,47.0,24131.0,39.7969,39.8223,39.7969,39.8138,24131.0
2019-10-28 14:30:00,47.0,47.01,46.96,46.96,39635.0,39.8138,39.8223,39.7799,39.7799,39635.0
2019-10-28 14:35:00,46.96,46.96,46.93,46.95,13085.0,39.7799,39.7799,39.7545,39.7715,13085.0
2019-10-28 14:40:00,46.95,47.0,46.94,46.98,39880.0,39.7715,39.8138,39.763,39.7969,39880.0
2019-10-28 14:45:00,46.98,46.98,46.95,46.95,23491.0,39.7969,39.7969,39.7715,39.7715,23491.0
2019-10-28 14:50:00,46.96,46.96,46.95,46.95,19321.0,39.7799,39.7799,39.7715,39.7715,19321.0
2019-10-28 14:55:00,46.95,46.96,46.92,46.92,68450.0,39.7715,39.7799,39.746,39.746,68450.0
2019-10-28 15:00:00,46.93,46.96,46.92,46.95,54076.0,39.7545,39.7799,39.746,39.7715,54076.0
2019-10-28 15:05:00,46.96,46.98,46.95,46.98,32917.0,39.7799,39.7969,39.7715,39.7969,32917.0
2019-10-28 15:10:00,46.98,47.02,46.97,47.0,102161.0,39.7969,39.8308,39.7884,39.8138,102161.0
2019-10-28 15:15:00,47.0,47.01,46.94,46.97,45967.0,39.8138,39.8223,39.763,39.7884,45967.0
2019-10-28 15:20:00,46.97,46.97,46.93,46.94,45747.0,39.7884,39.7884,39.7545,39.763,45747.0
2019-10-28 15:25:00,46.94,47.0,46.93,46.97,40974.0,39.763,39.8138,39.7545,39.7884,40974.0
2019-10-28 15:30:00,46.96,46.98,46.95,46.95,68312.0,39.7799,39.7969,39.7715,39.7715,68312.0
2019-10-28 15:35:00,46.95,46.96,46.91,46.94,75375.0,39.7715,39.7799,39.7376,39.763,75375.0
2019-10-28 15:40:00,46.93,46.95,46.9,46.91,40348.0,39.7545,39.7715,39.7291,39.7376,40348.0
2019-10-28 15:45:00,46.9,46.91,46.85,46.9,100765.0,39.7291,39.7376,39.6867,39.7291,100765.0
2019-10-28 15:50:00,46.9,46.92,46.87,46.9,78653.0,39.7291,39.746,39.7037,39.7291,78653.0
2019-10-28 15:55:00,46.89,46.94,46.87,46.88,227063.0,39.7206,39.763,39.7037,39.7122,227063.0
2019-10-29 09:30:00,46.66,46.89,46.61,46.82,34334.0,39.5258,39.7206,39.4834,39.6613,34334.0
2019-10-29 09:35:00,46.8,46.86,46.78,46.8,18415.0,39.6444,39.6952,39.6275,39.6444,18415.0
2019-10-29 09:40:00,46.82,46.89,46.78,46.89,22494.0,39.6613,39.7206,39.6275,39.7206,22494.0
2019-10-29 09:45:00,46.89,46.97,46.88,46.96,24735.0,39.7206,39.7884,39.7122,39.7799,24735.0
2019-10-29 09:50:00,46.97,46.99,46.91,46.95,98865.0,39.7884,39.8053,39.7376,39.7715,98865.0
2019-10-29 09:55:00,46.95,47.05,46.94,47.0,102761.0,39.7715,39.8562,39.763,39.8138,102761.0
2019-10-29 10:00:00,46.99,47.08,46.96,47.08,332664.0,39.8053,39.8816,39.7799,39.8816,332664.0
2019-10-29 10:05:00,47.08,47.14,47.06,47.09,183520.0,39.8816,39.9324,39.8646,39.8901,183520.0
2019-10-29 10:10:00,47.07,47.08,47.01,47.05,82245.0,39.8731,39.8816,39.8223,39.8562,82245.0
2019-10-29 10:15:00,47.05,47.17,47.04,47.07,124344.0,39.8562,39.9578,39.8477,39.8731,124344.0
2019-10-29 10:20:00,47.08,47.13,47.05,47.05,68993.0,39.8816,39.9239,39.8562,39.8562,68993.0
2019-10-29 10:25:00,47.04,47.12,47.02,47.07,317705.0,39.8477,39.9155,39.8308,39.8731,317705.0
2019-10-29 10:30:00,47.07,47.18,47.04,47.09,86434.0,39.8731,39.9663,39.8477,39.8901,86434.0
2019-10-29 10:35:00,47.09,47.1,47.04,47.05,52253.0,39.8901,39.8985,39.8477,39.8562,52253.0
2019-10-29 10:40:00,47.05,47.11,47.02,47.05,96082.0,39.8562,39.907,39.8308,39.8562,96082.0
2019-10-29 10:45:00,47.04,47.11,47.04,47.09,83496.0,39.8477,39.907,39.8477,39.8901,83496.0
2019-10-29 10:50:00,47.09,47.11,47.07,47.09,69386.0,39.8901,39.907,39.8731,39.8901,69386.0
2019-10-29 10:55:00,47.09,47.11,47.03,47.05,55337.0,39.8901,39.907,39.8392,39.8562,55337.0
2019-10-29 11:00:00,47.06,47.09,46.99,47.03,59641.0,39.8646,39.8901,39.8053,39.8392,59641.0
2019-10-29 11:05:00,47.03,47.06,47.01,47.04,49537.0,39.8392,39.8646,39.8223,39.8477,49537.0
2019-10-29 11:10:00,47.04,47.05,46.95,46.96,58856.0,39.8477,39.8562,39.7715,39.7799,58856.0
2019-10-29 11:15:00,46.96,46.99,46.95,46.97,28947.0,39.7799,39.8053,39.7715,39.7884,28947.0
2019-10-29 11:20:00,46.96,47.02,46.96,46.99,60753.0,39.7799,39.8308,39.7799,39.8053,60753.0
2019-10-29 11:25:00,46.99,47.08,46.99,47.03,79831.0,39.8053,39.8816,39.8053,39.8392,79831.0
2019-10-29 11:30:00,47.04,47.04,47.0,47.02,46736.0,39.8477,39.8477,39.8138,39.8308,46736.0
2019-10-29 11:35:00,47.02,47.02,46.94,46.99,45803.0,39.8308,39.8308,39.763,39.8053,45803.0
2019-10-29 11:40:00,46.98,47.01,46.94,46.97,46953.0,39.7969,39.8223,39.763,39.7884,46953.0
2019-10-29 11:45:00,46.96,46.98,46.93,46.96,37613.0,39.7799,39.7969,39.7545,39.7799,37613.0
2019-10-29 11:50:00,46.96,47.0,46.93,46.94,73749.0,39.7799,39.8138,39.7545,39.763,73749.0
2019-10-29 11:55:00,46.94,46.95,46.82,46.88,59111.0,39.763,39.7715,39.6613,39.7122,59111.0
2019-10-29 12:00:00,46.88,46.91,46.81,46.9,73140.0,39.7122,39.7376,39.6529,39.7291,73140.0
2019-10-29 12:05:00,46.9,46.92,46.83,46.87,40698.0,39.7291,39.746,39.6698,39.7037,40698.0
2019-10-29 12:10:00,46.87,46.89,46.83,46.87,26378.0,39.7037,39.7206,39.6698,39.7037,26378.0
2019-10-29 12:15:00,46.88,46.92,46.86,46.91,21738.0,39.7122,39.746,39.6952,39.7376,21738.0
2019-10-29 12:20:00,46.9,46.93,46.88,46.91,58134.0,39.7291,39.7545,39.7122,39.7376,58134.0
2019-10-29 12:25:00,46.91,46.97,46.91,46.96,56273.0,39.7376,39.7884,39.7376,39.7799,56273.0
2019-10-29 12:30:00,46.97,46.99,46.95,46.97,51653.0,39.7884,39.8053,39.7715,39.7884,51653.0
2019-10-29 12:35:00,46.96,47.03,46.96,47.02,68484.0,39.7799,39.8392,39.7799,39.8308,68484.0
2019-10-29 12:40:00,47.02,47.02,46.96,47.01,66714.0,39.8308,39.8308,39.7799,39.8223,66714.0
2019-10-29 12:45:00,47.0,47.02,46.99,47.0,20130.0,39.8138,39.8308,39.8053,39.8138,20130.0
2019-10-29 12:50:00,47.0,47.01,46.99,47.0,28041.0,39.8138,39.8223,39.8053,39.8138,28041.0
2019-10-29 12:55:00,46.99,47.01,46.99,47.0,21253.0,39.8053,39.8223,39.8053,39.8138,21253.0
2019-10-29 13:00:00,47.01,47.02,47.0,47.02,36689.0,39.8223,39.8308,39.8138,39.8308,36689.0
2019-10-29 13:05:00,47.01,47.03,46.95,46.97,57342.0,39.8223,39.8392,39.7715,39.7884,57342.0
2019-10-29 13:10:00,46.96,46.97,46.92,46.95,133654.0,39.7799,39.7884,39.746,39.7715,133654.0
2019-10-29 13:15:00,46.95,46.96,46.91,46.91,67035.0,39.7715,39.7799,39.7376,39.7376,67035.0
2019-10-29 13:20:00,46.92,46.94,46.91,46.92,29403.0,39.746,39.763,39.7376,39.746,29403.0
2019-10-29 13:25:00,46.92,46.93,46.91,46.92,22739.0,39.746,39.7545,39.7376,39.746,22739.0
2019-10-29 13:30:00,46.93,46.93,46.89,46.91,33723.0,39.7545,39.7545,39.7206,39.7376,33723.0
2019-10-29 13:35:00,46.91,46.94,46.91,46.93,14950.0,39.7376,39.763,39.7376,39.7545,14950.0
2019-10-29 13:40:00,46.93,46.96,46.92,46.95,54489.0,39.7545,39.7799,39.746,39.7715,54489.0
2019-10-29 13:45:00,46.95,46.95,46.92,46.92,22196.0,39.7715,39.7715,39.746,39.746,22196.0
2019-10-29 13:50:00,46.92,46.92,46.84,46.85,45001.0,39.746,39.746,39.6783,39.6867,45001.0
2019-10-29 13:55:00,46.85,46.86,46.78,46.82,41854.0,39.6867,39.6952,39.6275,39.6613,41854.0
2019-10-29 14:00:00,46.82,46.83,46.72,46.72,28687.0,39.6613,39.6698,39.5766,39.5766,28687.0
2019-10-29 14:05:00,46.72,46.75,46.7,46.73,38967.0,39.5766,39.602,39.5597,39.5851,38967.0
2019-10-29 14:10:00,46.73,46.74,46.7,46.72,51892.0,39.5851,39.5936,39.5597,39.5766,51892.0
2019-10-29 14:15:00,46.73,46.73,46.67,46.67,38949.0,39.5851,39.5851,39.5343,39.5343,38949.0
2019-10-29 14:20:00,46.67,46.71,46.67,46.7,44960.0,39.5343,39.5682,39.5343,39.5597,44960.0
2019-10-29 14:25:00,46.7,46.73,46.69,46.71,32955.0,39.5597,39.5851,39.5512,39.5682,32955.0
2019-10-29 14:30:00,46.71,46.72,46.69,46.69,33403.0,39.5682,39.5766,39.5512,39.5512,33403.0
2019-10-29 14:35:00,46.7,46.72,46.69,46.72,35963.0,39.5597,39.5766,39.5512,39.5766,35963.0
2019-10-29 14:40:00,46.72,46.72,46.69,46.71,52757.0,39.5766,39.5766,39.5512,39.5682,52757.0
2019-10-29 14:45:00,46.71,46.72,46.68,46.69,46898.0,39.5682,39.5766,39.5427,39.5512,46898.0
2019-10-29 14:50:00,46.69,46.71,46.69,46.69,23159.0,39.5512,39.5682,39.5512,39.5512,23159.0
2019-10-29 14:55:00,46.69,46.7,46.64,46.66,60232.0,39.5512,39.5597,39.5089,39.5258,60232.0
2019-10-29 15:00:00,46.66,46.74,46.65,46.73,27470.0,39.5258,39.5936,39.5173,39.5851,27470.0
2019-10-29 15:05:00,46.73,46.77,46.71,46.75,44304.0,39.5851,39.619,39.5682,39.602,44304.0
2019-10-29 15:10:00,46.75,46.79,46.75,46.79,30255.0,39.602,39.6359,39.602,39.6359,30255.0
2019-10-29 15:15:00,46.79,46.81,46.76,46.78,71594.0,39.6359,39.6529,39.6105,39.6275,71594.0
2019-10-29 15:20:00,46.78,46.79,46.76,46.77,59183.0,39.6275,39.6359,39.6105,39.619,59183.0
2019-10-29 15:25:00,46.77,46.83,46.77,46.77,58997.0,39.619,39.6698,39.619,39.619,58997.0
2019-10-29 15:30:00,46.77,46.78,46.66,46.67,36597.0,39.619,39.6275,39.5258,39.5343,36597.0
2019-10-29 15:35:00,46.67,46.68,46.63,46.68,43630.0,39.5343,39.5427,39.5004,39.5427,43630.0
2019-10-29 15:40:00,46.68,46.71,46.67,46.7,46012.0,39.5427,39.5682,39.5343,39.5597,46012.0
2019-10-29 15:45:00,46.7,46.71,46.67,46.68,55564.0,39.5597,39.5682,39.5343,39.5427,55564.0
2019-10-29 15:50:00,46.68,46.71,46.66,46.71,162097.0,39.5427,39.5682,39.5258,39.5682,162097.0
2019-10-29 15:55:00,46.7,46.72,46.63,46.64,533912.0,39.5597,39.5766,39.5004,39.5089,533912.0
2019-10-30 09:30:00,46.57,46.67,46.41,46.41,51938.0,39.4496,39.5343,39.314,39.314,51938.0
2019-10-30 09:35:00,46.41,46.48,46.38,46.43,56068.0,39.314,39.3733,39.2886,39.331,56068.0
2019-10-30 09:40:00,46.44,46.54,46.43,46.51,34363.0,39.3394,39.4241,39.331,39.3987,34363.0
2019-10-30 09:45:00,46.51,46.55,46.48,46.52,45957.0,39.3987,39.4326,39.3733,39.4072,45957.0
2019-10-30 09:50:00,46.53,46.61,46.52,46.57,42284.0,39.4157,39.4834,39.4072,39.4496,42284.0
2019-10-30 09:55:00,46.57,46.63,46.54,46.57,47235.0,39.4496,39.5004,39.4241,39.4496,47235.0
2019-10-30 10:00:00,46.58,46.61,46.32,46.46,101645.0,39.458,39.4834,39.2378,39.3564,101645.0
2019-10-30 10:05:00,46.48,46.51,46.43,46.48,48919.0,39.3733,39.3987,39.331,39.3733,48919.0
2019-10-30 10:10:00,46.48,46.49,46.39,46.42,65467.0,39.3733,39.3818,39.2971,39.3225,65467.0
2019-10-30 10:15:00,46.44,46.45,46.38,46.43,64910.0,39.3394,39.3479,39.2886,39.331,64910.0
2019-10-30 10:20:00,46.44,46.44,46.35,46.39,75530.0,39.3394,39.3394,39.2632,39.2971,75530.0
2019-10-30 10:25:00,46.4,46.5,46.38,46.48,47992.0,39.3056,39.3903,39.2886,39.3733,47992.0
2019-10-30 10:30:00,46.48,46.48,46.38,46.43,74859.0,39.3733,39.3733,39.2886,39.331,74859.0
2019-10-30 10:35:00,46.43,46.49,46.42,46.46,43757.0,39.331,39.3818,39.3225,39.3564,43757.0
2019-10-30 10:40:00,46.46,46.51,46.46,46.49,24643.0,39.3564,39.3987,39.3564,39.3818,24643.0
2019-10-30 10:45:00,46.5,46.51,46.48,46.5,18445.0,39.3903,39.3987,39.3733,39.3903,18445.0
2019-10-30 10:50:00,46.5,46.52,46.49,46.51,24735.0,39.3903,39.4072,39.3818,39.3987,24735.0
2019-10-30 10:55:00,46.52,46.59,46.51,46.59,39489.0,39.4072,39.4665,39.3987,39.4665,39489.0
2019-10-30 11:00:00,46.59,46.59,46.52,46.57,54717.0,39.4665,39.4665,39.4072,39.4496,54717.0
2019-10-30 11:05:00,46.57,46.57,46.48,46.53,34282.0,39.4496,39.4496,39.3733,39.4157,34282.0
2019-10-30 11:10:00,46.53,46.55,46.48,46.48,65078.0,39.4157,39.4326,39.3733,39.3733,65078.0
2019-10-30 11:15:00,46.48,46.51,46.46,46.5,34013.0,39.3733,39.3987,39.3564,39.3903,34013.0
2019-10-30 11:20:00,46.5,46.52,46.47,46.48,69353.0,39.3903,39.4072,39.3649,39.3733,69353.0
2019-10-30 11:25:00,46.48,46.48,46.45,46.48,42669.0,39.3733,39.3733,39.3479,39.3733,42669.0
2019-10-30 11:30:00,46.48,46.48,46.37,46.39,45322.0,39.3733,39.3733,39.2801,39.2971,45322.0
2019-10-30 11:35:00,46.39,46.49,46.38,46.48,35329.0,39.2971,39.3818,39.2886,39.3733,35329.0
2019-10-30 11:40:00,46.48,46.51,46.45,46.45,88731.0,39.3733,39.3987,39.3479,39.3479,88731.0
2019-10-30 11:45:00,46.45,46.48,46.45,46.48,19931.0,39.3479,39.3733,39.3479,39.3733,19931.0
2019-10-30 11:50:00,46.48,46.53,46.48,46.52,57857.0,39.3733,39.4157,39.3733,39.4072,57857.0
2019-10-30 11:55:00,46.53,46.54,46.5,46.53,84687.0,39.4157,39.4241,39.3903,39.4157,84687.0
2019-10-30 12:00:00,46.53,46.54,46.48,46.48,47307.0,39.4157,39.4241,39.3733,39.3733,47307.0
2019-10-30 12:05:00,46.48,46.51,46.45,46.51,41014.0,39.3733,39.3987,39.3479,39.3987,41014.0
2019-10-30 12:10:00,46.52,46.6,46.52,46.58,43968.0,39.4072,39.475,39.4072,39.458,43968.0
2019-10-30 12:15:00,46.58,46.58,46.49,46.49,54476.0,39.458,39.458,39.3818,39.3818,54476.0
2019-10-30 12:20:00,46.5,46.52,46.49,46.51,295820.0,39.3903,39.4072,39.3818,39.3987,295820.0
2019-10-30 12:25:00,46.51,46.52,46.44,46.46,27088.0,39.3987,39.4072,39.3394,39.3564,27088.0
2019-10-30 12:30:00,46.46,46.51,46.46,46.48,63198.0,39.3564,39.3987,39.3564,39.3733,63198.0
2019-10-30 12:35:00,46.48,46.52,46.47,46.51,30324.0,39.3733,39.4072,39.3649,39.3987,30324.0
2019-10-30 12:40:00,46.52,46.57,46.51,46.54,45170.0,39.4072,39.4496,39.3987,39.4241,45170.0
2019-10-30 12:45:00,46.55,46.55,46.54,46.54,16220.0,39.4326,39.4326,39.4241,39.4241,16220.0
2019-10-30 12:50:00,46.54,46.56,46.54,46.55,34115.0,39.4241,39.4411,39.4241,39.4326,34115.0
2019-10-30 12:55:00,46.55,46.56,46.54,46.54,20298.0,39.4326,39.4411,39.4241,39.4241,20298.0
2019-10-30 13:00:00,46.54,46.62,46.54,46.59,111797.0,39.4241,39.4919,39.4241,39.4665,111797.0
2019-10-30 13:05:00,46.6,46.62,46.57,46.58,242435.0,39.475,39.4919,39.4496,39.458,242435.0
2019-10-30 13:10:00,46.59,46.59,46.54,46.54,35519.0,39.4665,39.4665,39.4241,39.4241,35519.0
2019-10-30 13:15:00,46.54,46.55,46.54,46.54,15282.0,39.4241,39.4326,39.4241,39.4241,15282.0
2019-10-30 13:20:00,46.55,46.55,46.52,46.52,38235.0,39.4326,39.4326,39.4072,39.4072,38235.0
2019-10-30 13:25:00,46.52,46.53,46.51,46.52,17864.0,39.4072,39.4157,39.3987,39.4072,17864.0
2019-10-30 13:30:00,46.52,46.53,46.48,46.51,48335.0,39.4072,39.4157,39.3733,39.3987,48335.0
2019-10-30 13:35:00,46.5,46.51,46.5,46.5,19140.0,39.3903,39.3987,39.3903,39.3903,19140.0
2019-10-30 13:40:00,46.5,46.53,46.5,46.52,54379.0,39.3903,39.4157,39.3903,39.4072,54379.0
2019-10-30 13:45:00,46.52,46.52,46.43,46.47,126421.0,39.4072,39.4072,39.331,39.3649,126421.0
2019-10-30 13:50:00,46.46,46.47,46.39,46.39,65418.0,39.3564,39.3649,39.2971,39.2971,65418.0
2019-10-30 13:55:00,46.4,46.49,46.33,46.41,73594.0,39.3056,39.3818,39.2463,39.314,73594.0
2019-10-30 14:00:00,46.39,46.61,46.34,46.54,29384.0,39.2971,39.4834,39.2547,39.4241,29384.0
2019-10-30 14:05:00,46.54,46.56,46.48,46.51,23808.0,39.4241,39.4411,39.3733,39.3987,23808.0
2019-10-30 14:10:00,46.51,46.62,46.5,46.58,37184.0,39.3987,39.4919,39.3903,39.458,37184.0
2019-10-30 14:15:00,46.59,46.65,46.57,46.58,81471.0,39.4665,39.5173,39.4496,39.458,81471.0
2019-10-30 14:20:00,46.58,46.66,46.58,46.61,46964.0,39.458,39.5258,39.458,39.4834,46964.0
2019-10-30 14:25:00,46.62,46.68,46.6,46.66,53631.0,39.4919,39.5427,39.475,39.5258,53631.0
2019-10-30 14:30:00,46.65,46.65,46.56,46.58,39037.0,39.5173,39.5173,39.4411,39.458,39037.0
2019-10-30 14:35:00,46.57,46.67,46.57,46.63,59802.0,39.4496,39.5343,39.4496,39.5004,59802.0
2019-10-30 14:40:00,46.62,46.69,46.61,46.69,53251.0,39.4919,39.5512,39.4834,39.5512,53251.0
2019-10-30 14:45:00,46.69,46.76,46.68,46.73,53442.0,39.5512,39.6105,39.5427,39.5851,53442.0
2019-10-30 14:50:00,46.73,46.8,46.7,46.78,110848.0,39.5851,39.6444,39.5597,39.6275,110848.0
2019-10-30 14:55:00,46.77,46.85,46.75,46.79,126737.0,39.619,39.6867,39.602,39.6359,126737.0
2019-10-30 15:00:00,46.8,46.81,46.74,46.76,104563.0,39.6444,39.6529,39.5936,39.6105,104563.0
2019-10-30 15:05:00,46.76,46.81,46.72,46.74,90137.0,39.6105,39.6529,39.5766,39.5936,90137.0
2019-10-30 15:10:00,46.75,46.78,46.69,46.69,120886.0,39.602,39.6275,39.5512,39.5512,120886.0
2019-10-30 15:15:00,46.69,46.71,46.65,46.67,30802.0,39.5512,39.5682,39.5173,39.5343,30802.0
2019-10-30 15:20:00,46.67,46.78,46.66,46.76,42592.0,39.5343,39.6275,39.5258,39.6105,42592.0
2019-10-30 15:25:00,46.77,46.77,46.7,46.73,52849.0,39.619,39.619,39.5597,39.5851,52849.0
2019-10-30 15:30:00,46.71,46.72,46.66,46.69,35139.0,39.5682,39.5766,39.5258,39.5512,35139.0
2019-10-30 15:35:00,46.68,46.73,46.66,46.66,22616.0,39.5427,39.5851,39.5258,39.5258,22616.0
2019-10-30 15:40:00,46.67,46.68,46.61,46.62,15513.0,39.5343,39.5427,39.4834,39.4919,15513.0
2019-10-30 15:45:00,46.61,46.61,46.51,46.51,48152.0,39.4834,39.4834,39.3987,39.3987,48152.0
2019-10-30 15:50:00,46.52,46.63,46.52,46.63,118176.0,39.4072,39.5004,39.4072,39.5004,118176.0
2019-10-30 15:55:00,46.63,46.64,46.58,46.62,255025.0,39.5004,39.5089,39.458,39.4919,255025.0
2019-10-31 09:30:00,46.44,46.55,46.31,46.55,51475.0,39.3394,39.4326,39.2293,39.4326,51475.0
2019-10-31 09:35:00,46.53,46.55,46.46,46.5,62039.0,39.4157,39.4326,39.3564,39.3903,62039.0
2019-10-31 09:40:00,46.51,46.58,46.47,46.49,52885.0,39.3987,39.458,39.3649,39.3818,52885.0
2019-10-31 09:45:00,46.5,46.5,46.38,46.41,32198.0,39.3903,39.3903,39.2886,39.314,32198.0
2019-10-31 09:50:00,46.41,46.45,46.34,46.44,52808.0,39.314,39.3479,39.2547,39.3394,52808.0
2019-10-31 09:55:00,46.44,46.51,46.44,46.48,22106.0,39.3394,39.3987,39.3394,39.3733,22106.0
2019-10-31 10:00:00,46.5,46.5,46.3,46.31,63934.0,39.3903,39.3903,39.2208,39.2293,63934.0
2019-10-31 10:05:00,46.32,46.43,46.32,46.39,69473.0,39.2378,39.331,39.2378,39.2971,69473.0
2019-10-31 10:10:00,46.39,46.44,46.36,46.36,67709.0,39.2971,39.3394,39.2717,39.2717,67709.0
2019-10-31 10:15:00,46.36,46.41,46.35,46.38,79104.0,39.2717,39.314,39.2632,39.2886,79104.0
2019-10-31 10:20:00,46.38,46.39,46.19,46.23,69705.0,39.2886,39.2971,39.1277,39.1615,69705.0
2019-10-31 10:25:00,46.23,46.31,46.22,46.29,38350.0,39.1615,39.2293,39.1531,39.2124,38350.0
2019-10-31 10:30:00,46.29,46.29,46.19,46.22,27506.0,39.2124,39.2124,39.1277,39.1531,27506.0
2019-10-31 10:35:00,46.22,46.26,46.18,46.24,20136.0,39.1531,39.187,39.1192,39.17,20136.0
2019-10-31 10:40:00,46.25,46.3,46.25,46.29,11397.0,39.1785,39.2208,39.1785,39.2124,11397.0
2019-10-31 10:45:00,46.29,46.43,46.27,46.43,23607.0,39.2124,39.331,39.1954,39.331,23607.0
2019-10-31 10:50:00,46.43,46.44,46.39,46.4,39605.0,39.331,39.3394,39.2971,39.3056,39605.0
2019-10-31 10:55:00,46.4,46.49,46.38,46.49,20263.0,39.3056,39.3818,39.2886,39.3818,20263.0
2019-10-31 11:00:00,46.49,46.5,46.45,46.46,28005.0,39.3818,39.3903,39.3479,39.3564,28005.0
2019-10-31 11:05:00,46.46,46.5,46.43,46.47,20323.0,39.3564,39.3903,39.331,39.3649,20323.0
2019-10-31 11:10:00,46.47,46.54,46.45,46.5,60525.0,39.3649,39.4241,39.3479,39.3903,60525.0
2019-10-31 11:15:00,46.5,46.52,46.46,46.49,77490.0,39.3903,39.4072,39.3564,39.3818,77490.0
2019-10-31 11:20:00,46.49,46.56,46.47,46.54,74909.0,39.3818,39.4411,39.3649,39.4241,74909.0
2019-10-31 11:25:00,46.55,46.55,46.51,46.52,57717.0,39.4326,39.4326,39.3987,39.4072,57717.0
2019-10-31 11:30:00,46.52,46.53,46.46,46.46,50453.0,39.4072,39.4157,39.3564,39.3564,50453.0
2019-10-31 11:35:00,46.46,46.52,46.45,46.51,35290.0,39.3564,39.4072,39.3479,39.3987,35290.0
2019-10-31 11:40:00,46.51,46.56,46.48,46.5,56277.0,39.3987,39.4411,39.3733,39.3903,56277.0
2019-10-31 11:45:00,46.5,46.55,46.42,46.51,2536737.0,39.3903,39.4326,39.3225,39.3987,2536737.0
2019-10-31 11:50:00,46.51,46.63,46.5,46.61,78084.0,39.3987,39.5004,39.3903,39.4834,78084.0
2019-10-31 11:55:00,46.61,46.63,46.57,46.57,95240.0,39.4834,39.5004,39.4496,39.4496,95240.0
2019-10-31 12:00:00,46.57,46.59,46.43,46.51,62539.0,39.4496,39.4665,39.331,39.3987,62539.0
2019-10-31 12:05:00,46.5,46.51,46.41,46.41,39340.0,39.3903,39.3987,39.314,39.314,39340.0
2019-10-31 12:10:00,46.41,46.5,46.4,46.49,78473.0,39.314,39.3903,39.3056,39.3818,78473.0
2019-10-31 12:15:00,46.5,46.54,46.48,46.48,82983.0,39.3903,39.4241,39.3733,39.3733,82983.0
2019-10-31 12:20:00,46.48,46.48,46.41,46.42,57004.0,39.3733,39.3733,39.314,39.3225,57004.0
2019-10-31 12:25:00,46.42,46.52,46.41,46.48,56809.0,39.3225,39.4072,39.314,39.3733,56809.0
2019-10-31 12:30:00,46.48,46.49,46.42,46.43,16436.0,39.3733,39.3818,39.3225,39.331,16436.0
2019-10-31 12:35:00,46.43,46.46,46.4,46.43,55900.0,39.331,39.3564,39.3056,39.331,55900.0
2019-10-31 12:40:00,46.42,46.44,46.37,46.39,42861.0,39.3225,39.3394,39.2801,39.2971,42861.0
2019-10-31 12:45:00,46.39,46.41,46.35,46.39,40593.0,39.2971,39.314,39.2632,39.2971,40593.0
2019-10-31 12:50:00,46.39,46.4,46.32,46.33,45379.0,39.2971,39.3056,39.2378,39.2463,45379.0
2019-10-31 12:55:00,46.33,46.37,46.32,46.36,45957.0,39.2463,39.2801,39.2378,39.2717,45957.0
2019-10-31 13:00:00,46.35,46.42,46.33,46.4,65234.0,39.2632,39.3225,39.2463,39.3056,65234.0
2019-10-31 13:05:00,46.4,46.51,46.39,46.5,93378.0,39.3056,39.3987,39.2971,39.3903,93378.0
2019-10-31 13:10:00,46.5,46.54,46.47,46.5,76761.0,39.3903,39.4241,39.3649,39.3903,76761.0
2019-10-31 13:15:00,46.5,46.5,46.44,46.46,24050.0,39.3903,39.3903,39.3394,39.3564,24050.0
2019-10-31 13:20:00,46.47,46.53,46.46,46.48,51996.0,39.3649,39.4157,39.3564,39.3733,51996.0
2019-10-31 13:25:00,46.48,46.55,46.46,46.47,84455.0,39.3733,39.4326,39.3564,39.3649,84455.0
2019-10-31 13:30:00,46.47,46.51,46.45,46.5,55027.0,39.3649,39.3987,39.3479,39.3903,55027.0
2019-10-31 13:35:00,46.5,46.5,46.43,46.44,25156.0,39.3903,39.3903,39.331,39.3394,25156.0
2019-10-31 13:40:00,46.45,46.48,46.44,46.45,39852.0,39.3479,39.3733,39.3394,39.3479,39852.0
2019-10-31 13:45:00,46.44,46.5,46.43,46.48,62958.0,39.3394,39.3903,39.331,39.3733,62958.0
2019-10-31 13:50:00,46.48,46.49,46.43,46.44,54515.0,39.3733,39.3818,39.331,39.3394,54515.0
2019-10-31 13:55:00,46.45,46.51,46.45,46.48,48385.0,39.3479,39.3987,39.3479,39.3733,48385.0
2019-10-31 14:00:00,46.47,46.48,46.41,46.46,46748.0,39.3649,39.3733,39.314,39.3564,46748.0
2019-10-31 14:05:00,46.47,46.51,46.45,46.5,28201.0,39.3649,39.3987,39.3479,39.3903,28201.0
2019-10-31 14:10:00,46.5,46.51,46.47,46.48,82563.0,39.3903,39.3987,39.3649,39.3733,82563.0
2019-10-31 14:15:00,46.48,46.52,46.44,46.48,98733.0,39.3733,39.4072,39.3394,39.3733,98733.0
2019-10-31 14:20:00,46.48,46.52,46.46,46.51,43613.0,39.3733,39.4072,39.3564,39.3987,43613.0
2019-10-31 14:25:00,46.52,46.6,46.51,46.57,57214.0,39.4072,39.475,39.3987,39.4496,57214.0
2019-10-31 14:30:00,46.57,46.6,46.54,46.55,66267.0,39.4496,39.475,39.4241,39.4326,66267.0
2019-10-31 14:35:00,46.56,46.59,46.56,46.57,98264.0,39.4411,39.4665,39.4411,39.4496,98264.0
2019-10-31 14:40:00,46.56,46.57,46.53,46.56,30594.0,39.4411,39.4496,39.4157,39.4411,30594.0
2019-10-31 14:45:00,46.56,46.57,46.52,46.56,43573.0,39.4411,39.4496,39.4072,39.4411,43573.0
2019-10-31 14:50:00,46.56,46.57,46.53,46.55,41983.0,39.4411,39.4496,39.4157,39.4326,41983.0
2019-10-31 14:55:00,46.55,46.56,46.52,46.53,62688.0,39.4326,39.4411,39.4072,39.4157,62688.0
2019-10-31 15:00:00,46.53,46.56,46.51,46.55,42157.0,39.4157,39.4411,39.3987,39.4326,42157.0
2019-10-31 15:05:00,46.56,46.57,46.51,46.57,69438.0,39.4411,39.4496,39.3987,39.4496,69438.0
2019-10-31 15:10:00,46.57,46.67,46.55,46.67,50329.0,39.4496,39.5343,39.4326,39.5343,50329.0
2019-10-31 15:15:00,46.67,46.68,46.62,46.62,51267.0,39.5343,39.5427,39.4919,39.4919,51267.0
2019-10-31 15:20:00,46.62,46.63,46.58,46.61,45334.0,39.4919,39.5004,39.458,39.4834,45334.0
2019-10-31 15:25:00,46.6,46.6,46.56,46.58,41251.0,39.475,39.475,39.4411,39.458,41251.0
2019-10-31 15:30:00,46.58,46.62,46.57,46.61,145915.0,39.458,39.4919,39.4496,39.4834,145915.0
2019-10-31 15:35:00,46.61,46.61,46.54,46.58,29241.0,39.4834,39.4834,39.4241,39.458,29241.0
2019-10-31 15:40:00,46.58,46.65,46.58,46.63,46534.0,39.458,39.5173,39.458,39.5004,46534.0
2019-10-31 15:45:00,46.63,46.63,46.58,46.62,73130.0,39.5004,39.5004,39.458,39.4919,73130.0
2019-10-31 15:50:00,46.62,46.74,46.6,46.73,146585.0,39.4919,39.5936,39.475,39.5851,146585.0
2019-10-31 15:55:00,46.73,46.75,46.66,46.75,524475.0,39.5851,39.602,39.5258,39.602,524475.0
2019-11-01 09:30:00,47.09,47.1,46.94,47.05,89530.0,39.8901,39.8985,39.763,39.8562,89530.0
2019-11-01 09:35:00,47.03,47.05,46.96,47.01,30447.0,39.8392,39.8562,39.7799,39.8223,30447.0
2019-11-01 09:40:00,47.02,47.09,46.98,47.06,58655.0,39.8308,39.8901,39.7969,39.8646,58655.0
2019-11-01 09:45:00,47.05,47.15,47.04,47.13,36844.0,39.8562,39.9409,39.8477,39.9239,36844.0
2019-11-01 09:50:00,47.13,47.14,47.03,47.09,101967.0,39.9239,39.9324,39.8392,39.8901,101967.0
2019-11-01 09:55:00,47.1,47.19,47.1,47.14,81692.0,39.8985,39.9748,39.8985,39.9324,81692.0
2019-11-01 10:00:00,47.14,47.24,47.05,47.21,97370.0,39.9324,40.0171,39.8562,39.9917,97370.0
2019-11-01 10:05:00,47.22,47.26,47.21,47.26,57014.0,40.0002,40.0341,39.9917,40.0341,57014.0
2019-11-01 10:10:00,47.27,47.38,47.25,47.34,109613.0,40.0425,40.1357,40.0256,40.1018,109613.0
2019-11-01 10:15:00,47.36,47.4,47.31,47.39,83859.0,40.1188,40.1527,40.0764,40.1442,83859.0
2019-11-01 10:20:00,47.39,47.44,47.37,47.42,50079.0,40.1442,40.1865,40.1272,40.1696,50079.0
2019-11-01 10:25:00,47.42,47.43,47.35,47.41,71120.0,40.1696,40.1781,40.1103,40.1611,71120.0
2019-11-01 10:30:00,47.41,47.44,47.37,47.39,62387.0,40.1611,40.1865,40.1272,40.1442,62387.0
2019-11-01 10:35:00,47.39,47.4,47.34,47.38,66902.0,40.1442,40.1527,40.1018,40.1357,66902.0
2019-11-01 10:40:00,47.39,47.42,47.36,47.39,88986.0,40.1442,40.1696,40.1188,40.1442,88986.0
2019-11-01 10:45:00,47.38,47.39,47.33,47.35,59726.0,40.1357,40.1442,40.0934,40.1103,59726.0
2019-11-01 10:50:00,47.35,47.38,47.31,47.34,166333.0,40.1103,40.1357,40.0764,40.1018,166333.0
2019-11-01 10:55:00,47.33,47.36,47.26,47.26,165981.0,40.0934,40.1188,40.0341,40.0341,165981.0
2019-11-01 11:00:00,47.27,47.36,47.25,47.35,83311.0,40.0425,40.1188,40.0256,40.1103,83311.0
2019-11-01 11:05:00,47.35,47.36,47.34,47.35,49153.0,40.1103,40.1188,40.1018,40.1103,49153.0
2019-11-01 11:10:00,47.34,47.37,47.32,47.33,52894.0,40.1018,40.1272,40.0849,40.0934,52894.0
2019-11-01 11:15:00,47.32,47.34,47.29,47.3,70256.0,40.0849,40.1018,40.0595,40.0679,70256.0
2019-11-01 11:20:00,47.3,47.37,47.26,47.37,42881.0,40.0679,40.1272,40.0341,40.1272,42881.0
2019-11-01 11:25:00,47.37,47.4,47.31,47.34,71377.0,40.1272,40.1527,40.0764,40.1018,71377.0
2019-11-01 11:30:00,47.34,47.41,47.32,47.36,83050.0,40.1018,40.1611,40.0849,40.1188,83050.0
2019-11-01 11:35:00,47.36,47.42,47.35,47.42,27669.0,40.1188,40.1696,40.1103,40.1696,27669.0
2019-11-01 11:40:00,47.41,47.42,47.36,47.38,47603.0,40.1611,40.1696,40.1188,40.1357,47603.0
2019-11-01 11:45:00,47.38,47.39,47.34,47.34,53791.0,40.1357,40.1442,40.1018,40.1018,53791.0
2019-11-01 11:50:00,47.35,47.35,47.21,47.25,70488.0,40.1103,40.1103,39.9917,40.0256,70488.0
2019-11-01 11:55:00,47.25,47.28,47.24,47.26,29809.0,40.0256,40.051,40.0171,40.0341,29809.0
2019-11-01 12:00:00,47.25,47.3,47.25,47.29,30203.0,40.0256,40.0679,40.0256,40.0595,30203.0
2019-11-01 12:05:00,47.3,47.31,47.27,47.3,42279.0,40.0679,40.0764,40.0425,40.0679,42279.0
2019-11-01 12:10:00,47.3,47.3,47.23,47.23,88857.0,40.0679,40.0679,40.0086,40.0086,88857.0
2019-11-01 12:15:00,47.23,47.23,47.16,47.19,118459.0,40.0086,40.0086,39.9494,39.9748,118459.0
2019-11-01 12:20:00,47.2,47.21,47.15,47.16,53973.0,39.9832,39.9917,39.9409,39.9494,53973.0
2019-11-01 12:25:00,47.15,47.21,47.11,47.21,40371.0,39.9409,39.9917,39.907,39.9917,40371.0
2019-11-01 12:30:00,47.21,47.25,47.2,47.24,42751.0,39.9917,40.0256,39.9832,40.0171,42751.0
2019-11-01 12:35:00,47.24,47.29,47.24,47.27,42796.0,40.0171,40.0595,40.0171,40.0425,42796.0
2019-11-01 12:40:00,47.28,47.3,47.23,47.23,40152.0,40.051,40.0679,40.0086,40.0086,40152.0
2019-11-01 12:45:00,47.24,47.26,47.22,47.25,31702.0,40.0171,40.0341,40.0002,40.0256,31702.0
2019-11-01 12:50:00,47.25,47.26,47.24,47.25,61920.0,40.0256,40.0341,40.0171,40.0256,61920.0
2019-11-01 12:55:00,47.25,47.25,47.16,47.19,97779.0,40.0256,40.0256,39.9494,39.9748,97779.0
2019-11-01 13:00:00,47.19,47.21,47.19,47.2,32399.0,39.9748,39.9917,39.9748,39.9832,32399.0
2019-11-01 13:05:00,47.2,47.24,47.19,47.24,44984.0,39.9832,40.0171,39.9748,40.0171,44984.0
2019-11-01 13:10:00,47.24,47.3,47.21,47.29,43384.0,40.0171,40.0679,39.9917,40.0595,43384.0
2019-11-01 13:15:00,47.3,47.32,47.28,47.32,37421.0,40.0679,40.0849,40.051,40.0849,37421.0
2019-11-01 13:20:00,47.32,47.38,47.3,47.38,31280.0,40.0849,40.1357,40.0679,40.1357,31280.0
2019-11-01 13:25:00,47.38,47.43,47.34,47.34,77137.0,40.1357,40.1781,40.1018,40.1018,77137.0
2019-11-01 13:30:00,47.34,47.37,47.34,47.36,34021.0,40.1018,40.1272,40.1018,40.1188,34021.0
2019-11-01 13:35:00,47.37,47.44,47.36,47.44,123166.0,40.1272,40.1865,40.1188,40.1865,123166.0
2019-11-01 13:40:00,47.45,47.45,47.4,47.43,55833.0,40.195,40.195,40.1527,40.1781,55833.0
2019-11-01 13:45:00,47.43,47.49,47.43,47.48,41566.0,40.1781,40.2289,40.1781,40.2204,41566.0
2019-11-01 13:50:00,47.48,47.49,47.45,47.45,30274.0,40.2204,40.2289,40.195,40.195,30274.0
2019-11-01 13:55:00,47.46,47.52,47.43,47.51,70221.0,40.2035,40.2543,40.1781,40.2458,70221.0
2019-11-01 14:00:00,47.51,47.53,47.51,47.52,19964.0,40.2458,40.2628,40.2458,40.2543,19964.0
2019-11-01 14:05:00,47.53,47.56,47.5,47.54,82102.0,40.2628,40.2882,40.2374,40.2713,82102.0
2019-11-01 14:10:00,47.55,47.58,47.53,47.53,117390.0,40.2797,40.3051,40.2628,40.2628,117390.0
2019-11-01 14:15:00,47.53,47.58,47.53,47.57,41042.0,40.2628,40.3051,40.2628,40.2967,41042.0
2019-11-01 14:20:00,47.58,47.58,47.56,47.57,29442.0,40.3051,40.3051,40.2882,40.2967,29442.0
2019-11-01 14:25:00,47.57,47.6,47.57,47.59,109336.0,40.2967,40.3221,40.2967,40.3136,109336.0
2019-11-01 14:30:00,47.59,47.59,47.5,47.51,87631.0,40.3136,40.3136,40.2374,40.2458,87631.0
2019-11-01 14:35:00,47.51,47.54,47.5,47.52,52255.0,40.2458,40.2713,40.2374,40.2543,52255.0
2019-11-01 14:40:00,47.52,47.55,47.5,47.5,48478.0,40.2543,40.2797,40.2374,40.2374,48478.0
2019-11-01 14:45:00,47.5,47.51,47.46,47.46,36375.0,40.2374,40.2458,40.2035,40.2035,36375.0
2019-11-01 14:50:00,47.47,47.48,47.46,47.47,23331.0,40.212,40.2204,40.2035,40.212,23331.0
2019-11-01 14:55:00,47.47,47.5,47.43,47.45,74623.0,40.212,40.2374,40.1781,40.195,74623.0
2019-11-01 15:00:00,47.44,47.47,47.43,47.46,59344.0,40.1865,40.212,40.1781,40.2035,59344.0
2019-11-01 15:05:00,47.46,47.46,47.39,47.43,58686.0,40.2035,40.2035,40.1442,40.1781,58686.0
2019-11-01 15:10:00,47.43,47.48,47.42,47.47,60686.0,40.1781,40.2204,40.1696,40.212,60686.0
2019-11-01 15:15:00,47.47,47.47,47.44,47.44,47355.0,40.212,40.212,40.1865,40.1865,47355.0
2019-11-01 15:20:00,47.44,47.45,47.36,47.38,59946.0,40.1865,40.195,40.1188,40.1357,59946.0
2019-11-01 15:25:00,47.38,47.4,47.35,47.37,72772.0,40.1357,40.1527,40.1103,40.1272,72772.0
2019-11-01 15:30:00,47.36,47.37,47.34,47.34,70505.0,40.1188,40.1272,40.1018,40.1018,70505.0
2019-11-01 15:35:00,47.34,47.38,47.33,47.36,77707.0,40.1018,40.1357,40.0934,40.1188,77707.0
2019-11-01 15:40:00,47.36,47.37,47.3,47.3,66299.0,40.1188,40.1272,40.0679,40.0679,66299.0
2019-11-01 15:45:00,47.3,47.31,47.28,47.3,62149.0,40.0679,40.0764,40.051,40.0679,62149.0
2019-11-01 15:50:00,47.3,47.36,47.24,47.3,221336.0,40.0679,40.1188,40.0171,40.0679,221336.0
2019-11-01 15:55:00,47.3,47.31,47.1,47.17,777502.0,40.0679,40.0764,39.8985,39.9578,777502.0
2019-11-04 09:30:00,47.74,47.79,47.59,47.7,179622.0,40.4407,40.483,40.3136,40.4068,179622.0
2019-11-04 09:35:00,47.68,47.73,47.64,47.72,57861.0,40.3898,40.4322,40.356,40.4237,57861.0
2019-11-04 09:40:00,47.71,47.82,47.71,47.82,45629.0,40.4153,40.5084,40.4153,40.5084,45629.0
2019-11-04 09:45:00,47.82,47.9,47.78,47.88,64357.0,40.5084,40.5762,40.4746,40.5593,64357.0
2019-11-04 09:50:00,47.88,47.9,47.76,47.83,120517.0,40.5593,40.5762,40.4576,40.5169,120517.0
2019-11-04 09:55:00,47.83,47.88,47.79,47.87,106018.0,40.5169,40.5593,40.483,40.5508,106018.0
2019-11-04 10:00:00,47.87,47.9,47.87,47.88,86204.0,40.5508,40.5762,40.5508,40.5593,86204.0
2019-11-04 10:05:00,47.89,47.89,47.81,47.82,88806.0,40.5677,40.5677,40.5,40.5084,88806.0
2019-11-04 10:10:00,47.83,47.9,47.81,47.88,93616.0,40.5169,40.5762,40.5,40.5593,93616.0
2019-11-04 10:15:00,47.88,47.89,47.8,47.8,84273.0,40.5593,40.5677,40.4915,40.4915,84273.0
2019-11-04 10:20:00,47.8,47.84,47.77,47.77,91658.0,40.4915,40.5254,40.4661,40.4661,91658.0
2019-11-04 10:25:00,47.77,47.83,47.77,47.82,60845.0,40.4661,40.5169,40.4661,40.5084,60845.0
2019-11-04 10:30:00,47.83,47.86,47.79,47.85,92617.0,40.5169,40.5423,40.483,40.5339,92617.0
2019-11-04 10:35:00,47.85,47.87,47.81,47.86,35959.0,40.5339,40.5508,40.5,40.5423,35959.0
2019-11-04 10:40:00,47.85,47.9,47.81,47.89,75888.0,40.5339,40.5762,40.5,40.5677,75888.0
2019-11-04 10:45:00,47.89,47.93,47.83,47.93,46220.0,40.5677,40.6016,40.5169,40.6016,46220.0
2019-11-04 10:50:00,47.93,47.98,47.9,47.98,62437.0,40.6016,40.644,40.5762,40.644,62437.0
2019-11-04 10:55:00,47.98,48.0,47.92,47.95,110531.0,40.644,40.6609,40.5931,40.6186,110531.0
2019-11-04 11:00:00,47.95,48.01,47.94,47.99,141761.0,40.6186,40.6694,40.6101,40.6524,141761.0
2019-11-04 11:05:00,47.99,48.04,47.97,48.03,184260.0,40.6524,40.6948,40.6355,40.6863,184260.0
2019-11-04 11:10:00,48.02,48.07,48.01,48.01,188791.0,40.6779,40.7202,40.6694,40.6694,188791.0
2019-11-04 11:15:00,48.01,48.12,48.01,48.11,68207.0,40.6694,40.7626,40.6694,40.7541,68207.0
2019-11-04 11:20:00,48.1,48.18,48.09,48.15,43279.0,40.7456,40.8134,40.7372,40.788,43279.0
2019-11-04 11:25:00,48.15,48.18,48.07,48.08,57184.0,40.788,40.8134,40.7202,40.7287,57184.0
2019-11-04 11:30:00,48.08,48.15,48.07,48.15,55291.0,40.7287,40.788,40.7202,40.788,55291.0
2019-11-04 11:35:00,48.15,48.2,48.14,48.16,66297.0,40.788,40.8303,40.7795,40.7965,66297.0
2019-11-04 11:40:00,48.16,48.22,48.08,48.11,59234.0,40.7965,40.8473,40.7287,40.7541,59234.0
2019-11-04 11:45:00,48.1,48.17,48.1,48.16,50006.0,40.7456,40.8049,40.7456,40.7965,50006.0
2019-11-04 11:50:00,48.16,48.19,48.12,48.18,40327.0,40.7965,40.8219,40.7626,40.8134,40327.0
2019-11-04 11:55:00,48.19,48.19,48.15,48.16,39302.0,40.8219,40.8219,40.788,40.7965,39302.0
2019-11-04 12:00:00,48.16,48.18,48.09,48.11,65117.0,40.7965,40.8134,40.7372,40.7541,65117.0
2019-11-04 12:05:00,48.11,48.2,48.11,48.2,33659.0,40.7541,40.8303,40.7541,40.8303,33659.0
2019-11-04 12:10:00,48.19,48.22,48.18,48.2,36347.0,40.8219,40.8473,40.8134,40.8303,36347.0
2019-11-04 12:15:00,48.2,48.22,48.13,48.15,80399.0,40.8303,40.8473,40.771,40.788,80399.0
2019-11-04 12:20:00,48.14,48.17,48.1,48.1,42912.0,40.7795,40.8049,40.7456,40.7456,42912.0
2019-11-04 12:25:00,48.11,48.14,48.1,48.14,44661.0,40.7541,40.7795,40.7456,40.7795,44661.0
2019-11-04 12:30:00,48.14,48.17,48.13,48.16,24166.0,40.7795,40.8049,40.771,40.7965,24166.0
2019-11-04 12:35:00,48.16,48.19,48.15,48.19,33359.0,40.7965,40.8219,40.788,40.8219,33359.0
2019-11-04 12:40:00,48.19,48.23,48.17,48.23,49566.0,40.8219,40.8558,40.8049,40.8558,49566.0
2019-11-04 12:45:00,48.22,48.23,48.16,48.18,110110.0,40.8473,40.8558,40.7965,40.8134,110110.0
2019-11-04 12:50:00,48.18,48.28,48.17,48.28,46568.0,40.8134,40.8981,40.8049,40.8981,46568.0
2019-11-04 12:55:00,48.28,48.29,48.24,48.24,88745.0,40.8981,40.9066,40.8642,40.8642,88745.0
2019-11-04 13:00:00,48.24,48.27,48.21,48.26,36981.0,40.8642,40.8896,40.8388,40.8812,36981.0
2019-11-04 13:05:00,48.26,48.29,48.24,48.29,17463.0,40.8812,40.9066,40.8642,40.9066,17463.0
2019-11-04 13:10:00,48.29,48.31,48.29,48.3,70425.0,40.9066,40.9235,40.9066,40.915,70425.0
2019-11-04 13:15:00,48.3,48.32,48.29,48.32,37078.0,40.915,40.932,40.9066,40.932,37078.0
2019-11-04 13:20:00,48.32,48.34,48.31,48.31,42893.0,40.932,40.9489,40.9235,40.9235,42893.0
2019-11-04 13:25:00,48.31,48.31,48.26,48.28,36023.0,40.9235,40.9235,40.8812,40.8981,36023.0
2019-11-04 13:30:00,48.28,48.3,48.27,48.27,28720.0,40.8981,40.915,40.8896,40.8896,28720.0
2019-11-04 13:35:00,48.28,48.33,48.26,48.32,66878.0,40.8981,40.9405,40.8812,40.932,66878.0
2019-11-04 13:40:00,48.31,48.32,48.3,48.31,20416.0,40.9235,40.932,40.915,40.9235,20416.0
2019-11-04 13:45:00,48.32,48.34,48.3,48.34,34900.0,40.932,40.9489,40.915,40.9489,34900.0
2019-11-04 13:50:00,48.34,48.4,48.33,48.4,31821.0,40.9489,40.9998,40.9405,40.9998,31821.0
2019-11-04 13:55:00,48.4,48.42,48.38,48.41,36143.0,40.9998,41.0167,40.9828,41.0082,36143.0
2019-11-04 14:00:00,48.41,48.49,48.4,48.48,75471.0,41.0082,41.076,40.9998,41.0675,75471.0
2019-11-04 14:05:00,48.48,48.49,48.45,48.47,59223.0,41.0675,41.076,41.0421,41.0591,59223.0
2019-11-04 14:10:00,48.48,48.53,48.47,48.53,69949.0,41.0675,41.1099,41.0591,41.1099,69949.0
2019-11-04 14:15:00,48.53,48.53,48.5,48.5,50577.0,41.1099,41.1099,41.0845,41.0845,50577.0
2019-11-04 14:20:00,48.5,48.52,48.45,48.51,54491.0,41.0845,41.1014,41.0421,41.0929,54491.0
2019-11-04 14:25:00,48.52,48.55,48.48,48.53,40804.0,41.1014,41.1268,41.0675,41.1099,40804.0
2019-11-04 14:30:00,48.52,48.54,48.49,48.5,34712.0,41.1014,41.1184,41.076,41.0845,34712.0
2019-11-04 14:35:00,48.5,48.56,48.48,48.54,50449.0,41.0845,41.1353,41.0675,41.1184,50449.0
2019-11-04 14:40:00,48.54,48.59,48.52,48.59,58372.0,41.1184,41.1607,41.1014,41.1607,58372.0
2019-11-04 14:45:00,48.59,48.62,48.55,48.57,65890.0,41.1607,41.1861,41.1268,41.1438,65890.0
2019-11-04 14:50:00,48.58,48.62,48.55,48.62,51502.0,41.1522,41.1861,41.1268,41.1861,51502.0
2019-11-04 14:55:00,48.62,48.66,48.58,48.61,149746.0,41.1861,41.22,41.1522,41.1777,149746.0
2019-11-04 15:00:00,48.6,48.61,48.56,48.58,72373.0,41.1692,41.1777,41.1353,41.1522,72373.0
2019-11-04 15:05:00,48.57,48.66,48.56,48.65,76504.0,41.1438,41.22,41.1353,41.2115,76504.0
2019-11-04 15:10:00,48.65,48.65,48.58,48.59,59818.0,41.2115,41.2115,41.1522,41.1607,59818.0
2019-11-04 15:15:00,48.59,48.61,48.56,48.59,133136.0,41.1607,41.1777,41.1353,41.1607,133136.0
2019-11-04 15:20:00,48.59,48.65,48.58,48.62,59640.0,41.1607,41.2115,41.1522,41.1861,59640.0
2019-11-04 15:25:00,48.62,48.64,48.6,48.61,51332.0,41.1861,41.2031,41.1692,41.1777,51332.0
2019-11-04 15:30:00,48.61,48.64,48.56,48.62,63920.0,41.1777,41.2031,41.1353,41.1861,63920.0
2019-11-04 15:35:00,48.63,48.67,48.6,48.61,109042.0,41.1946,41.2285,41.1692,41.1777,109042.0
2019-11-04 15:40:00,48.61,48.68,48.6,48.66,63592.0,41.1777,41.2369,41.1692,41.22,63592.0
2019-11-04 15:45:00,48.66,48.67,48.62,48.64,93581.0,41.22,41.2285,41.1861,41.2031,93581.0
2019-11-04 15:50:00,48.64,48.74,48.63,48.69,122595.0,41.2031,41.2878,41.1946,41.2454,122595.0
2019-11-04 15:55:00,48.69,48.72,48.64,48.72,264656.0,41.2454,41.2708,41.2031,41.2708,264656.0
2019-11-05 09:30:00,48.94,49.48,48.87,49.43,139584.0,41.4572,41.9146,41.3979,41.8723,139584.0
2019-11-05 09:35:00,49.43,49.5,49.33,49.47,87882.0,41.8723,41.9316,41.7876,41.9062,87882.0
2019-11-05 09:40:00,49.47,49.65,49.42,49.58,90434.0,41.9062,42.0586,41.8638,41.9993,90434.0
2019-11-05 09:45:00,49.57,49.57,49.21,49.22,66687.0,41.9909,41.9909,41.6859,41.6944,66687.0
2019-11-05 09:50:00,49.22,49.22,49.06,49.16,60616.0,41.6944,41.6944,41.5588,41.6436,60616.0
2019-11-05 09:55:00,49.17,49.19,49.05,49.09,59600.0,41.652,41.669,41.5504,41.5843,59600.0
2019-11-05 10:00:00,49.1,49.24,49.1,49.19,52511.0,41.5927,41.7113,41.5927,41.669,52511.0
2019-11-05 10:05:00,49.19,49.27,49.17,49.26,67225.0,41.669,41.7367,41.652,41.7283,67225.0
2019-11-05 10:10:00,49.26,49.36,49.24,49.36,50389.0,41.7283,41.813,41.7113,41.813,50389.0
2019-11-05 10:15:00,49.36,49.38,49.28,49.32,51552.0,41.813,41.8299,41.7452,41.7791,51552.0
2019-11-05 10:20:00,49.32,49.33,49.14,49.15,49933.0,41.7791,41.7876,41.6266,41.6351,49933.0
2019-11-05 10:25:00,49.14,49.16,49.1,49.1,39389.0,41.6266,41.6436,41.5927,41.5927,39389.0
2019-11-05 10:30:00,49.11,49.17,49.08,49.15,37751.0,41.6012,41.652,41.5758,41.6351,37751.0
2019-11-05 10:35:00,49.15,49.31,49.14,49.23,52632.0,41.6351,41.7706,41.6266,41.7029,52632.0
2019-11-05 10:40:00,49.23,49.39,49.22,49.32,51044.0,41.7029,41.8384,41.6944,41.7791,51044.0
2019-11-05 10:45:00,49.33,49.38,49.31,49.37,37357.0,41.7876,41.8299,41.7706,41.8214,37357.0
2019-11-05 10:50:00,49.37,49.4,49.32,49.39,84884.0,41.8214,41.8469,41.7791,41.8384,84884.0
2019-11-05 10:55:00,49.39,49.41,49.32,49.32,52603.0,41.8384,41.8553,41.7791,41.7791,52603.0
2019-11-05 11:00:00,49.33,49.35,49.15,49.2,99797.0,41.7876,41.8045,41.6351,41.6774,99797.0
2019-11-05 11:05:00,49.2,49.3,49.18,49.3,43088.0,41.6774,41.7622,41.6605,41.7622,43088.0
2019-11-05 11:10:00,49.3,49.42,49.28,49.42,61149.0,41.7622,41.8638,41.7452,41.8638,61149.0
2019-11-05 11:15:00,49.43,49.46,49.39,49.46,54714.0,41.8723,41.8977,41.8384,41.8977,54714.0
2019-11-05 11:20:00,49.46,49.51,49.43,49.45,87441.0,41.8977,41.94,41.8723,41.8892,87441.0
2019-11-05 11:25:00,49.44,49.47,49.29,49.33,25532.0,41.8807,41.9062,41.7537,41.7876,25532.0
2019-11-05 11:30:00,49.32,49.32,49.15,49.21,32245.0,41.7791,41.7791,41.6351,41.6859,32245.0
2019-11-05 11:35:00,49.21,49.21,49.15,49.17,40565.0,41.6859,41.6859,41.6351,41.652,40565.0
2019-11-05 11:40:00,49.17,49.28,49.16,49.27,42372.0,41.652,41.7452,41.6436,41.7367,42372.0
2019-11-05 11:45:00,49.28,49.28,49.17,49.21,65237.0,41.7452,41.7452,41.652,41.6859,65237.0
2019-11-05 11:50:00,49.21,49.26,49.18,49.21,85028.0,41.6859,41.7283,41.6605,41.6859,85028.0
2019-11-05 11:55:00,49.21,49.26,49.16,49.21,71309.0,41.6859,41.7283,41.6436,41.6859,71309.0
2019-11-05 12:00:00,49.21,49.21,49.07,49.09,51399.0,41.6859,41.6859,41.5673,41.5843,51399.0
2019-11-05 12:05:00,49.09,49.11,49.05,49.09,37575.0,41.5843,41.6012,41.5504,41.5843,37575.0
2019-11-05 12:10:00,49.09,49.17,49.09,49.15,38489.0,41.5843,41.652,41.5843,41.6351,38489.0
2019-11-05 12:15:00,49.14,49.25,49.14,49.25,44263.0,41.6266,41.7198,41.6266,41.7198,44263.0
2019-11-05 12:20:00,49.25,49.29,49.2,49.21,63850.0,41.7198,41.7537,41.6774,41.6859,63850.0
2019-11-05 12:25:00,49.21,49.25,49.2,49.23,33447.0,41.6859,41.7198,41.6774,41.7029,33447.0
2019-11-05 12:30:00,49.23,49.23,49.16,49.2,36461.0,41.7029,41.7029,41.6436,41.6774,36461.0
2019-11-05 12:35:00,49.21,49.25,49.2,49.24,31381.0,41.6859,41.7198,41.6774,41.7113,31381.0
2019-11-05 12:40:00,49.24,49.25,49.18,49.25,69440.0,41.7113,41.7198,41.6605,41.7198,69440.0
2019-11-05 12:45:00,49.25,49.32,49.23,49.3,34845.0,41.7198,41.7791,41.7029,41.7622,34845.0
2019-11-05 12:50:00,49.3,49.3,49.26,49.3,27046.0,41.7622,41.7622,41.7283,41.7622,27046.0
2019-11-05 12:55:00,49.3,49.41,49.29,49.4,40526.0,41.7622,41.8553,41.7537,41.8469,40526.0
2019-11-05 13:00:00,49.4,49.41,49.34,49.37,34116.0,41.8469,41.8553,41.796,41.8214,34116.0
2019-11-05 13:05:00,49.37,49.38,49.33,49.34,29818.0,41.8214,41.8299,41.7876,41.796,29818.0
2019-11-05 13:10:00,49.34,49.43,49.34,49.41,64906.0,41.796,41.8723,41.796,41.8553,64906.0
2019-11-05 13:15:00,49.39,49.4,49.31,49.35,42677.0,41.8384,41.8469,41.7706,41.8045,42677.0
2019-11-05 13:20:00,49.35,49.37,49.32,49.37,32010.0,41.8045,41.8214,41.7791,41.8214,32010.0
2019-11-05 13:25:00,49.37,49.4,49.35,49.37,33240.0,41.8214,41.8469,41.8045,41.8214,33240.0
2019-11-05 13:30:00,49.37,49.48,49.34,49.48,36640.0,41.8214,41.9146,41.796,41.9146,36640.0
2019-11-05 13:35:00,49.47,49.48,49.42,49.46,52389.0,41.9062,41.9146,41.8638,41.8977,52389.0
2019-11-05 13:40:00,49.46,49.46,49.43,49.46,29065.0,41.8977,41.8977,41.8723,41.8977,29065.0
2019-11-05 13:45:00,49.46,49.49,49.42,49.42,44733.0,41.8977,41.9231,41.8638,41.8638,44733.0
2019-11-05 13:50:00,49.43,49.5,49.42,49.48,49963.0,41.8723,41.9316,41.8638,41.9146,49963.0
2019-11-05 13:55:00,49.48,49.54,49.47,49.54,37578.0,41.9146,41.9655,41.9062,41.9655,37578.0
2019-11-05 14:00:00,49.53,49.54,49.47,49.52,44093.0,41.957,41.9655,41.9062,41.9485,44093.0
2019-11-05 14:05:00,49.52,49.52,49.43,49.45,47627.0,41.9485,41.9485,41.8723,41.8892,47627.0
2019-11-05 14:10:00,49.44,49.48,49.44,49.47,39770.0,41.8807,41.9146,41.8807,41.9062,39770.0
2019-11-05 14:15:00,49.48,49.52,49.45,49.5,56491.0,41.9146,41.9485,41.8892,41.9316,56491.0
2019-11-05 14:20:00,49.5,49.52,49.44,49.44,30797.0,41.9316,41.9485,41.8807,41.8807,30797.0
2019-11-05 14:25:00,49.44,49.48,49.42,49.47,19191.0,41.8807,41.9146,41.8638,41.9062,19191.0
2019-11-05 14:30:00,49.47,49.47,49.41,49.42,30329.0,41.9062,41.9062,41.8553,41.8638,30329.0
2019-11-05 14:35:00,49.43,49.43,49.36,49.38,32039.0,41.8723,41.8723,41.813,41.8299,32039.0
2019-11-05 14:40:00,49.38,49.42,49.35,49.41,35272.0,41.8299,41.8638,41.8045,41.8553,35272.0
2019-11-05 14:45:00,49.42,49.45,49.39,49.39,54211.0,41.8638,41.8892,41.8384,41.8384,54211.0
2019-11-05 14:50:00,49.4,49.44,49.34,49.44,63187.0,41.8469,41.8807,41.796,41.8807,63187.0
2019-11-05 14:55:00,49.43,49.48,49.42,49.46,51112.0,41.8723,41.9146,41.8638,41.8977,51112.0
2019-11-05 15:00:00,49.45,49.45,49.37,49.41,37146.0,41.8892,41.8892,41.8214,41.8553,37146.0
2019-11-05 15:05:00,49.42,49.45,49.38,49.44,59364.0,41.8638,41.8892,41.8299,41.8807,59364.0
2019-11-05 15:10:00,49.44,49.45,49.41,49.41,52352.0,41.8807,41.8892,41.8553,41.8553,52352.0
2019-11-05 15:15:00,49.41,49.41,49.27,49.27,49181.0,41.8553,41.8553,41.7367,41.7367,49181.0
2019-11-05 15:20:00,49.27,49.32,49.26,49.31,30519.0,41.7367,41.7791,41.7283,41.7706,30519.0
2019-11-05 15:25:00,49.32,49.33,49.25,49.29,39190.0,41.7791,41.7876,41.7198,41.7537,39190.0
2019-11-05 15:30:00,49.29,49.3,49.24,49.3,53655.0,41.7537,41.7622,41.7113,41.7622,53655.0
2019-11-05 15:35:00,49.29,49.33,49.26,49.32,60695.0,41.7537,41.7876,41.7283,41.7791,60695.0
2019-11-05 15:40:00,49.31,49.33,49.23,49.23,36853.0,41.7706,41.7876,41.7029,41.7029,36853.0
2019-11-05 15:45:00,49.23,49.26,49.15,49.16,55522.0,41.7029,41.7283,41.6351,41.6436,55522.0
2019-11-05 15:50:00,49.16,49.18,49.12,49.12,123840.0,41.6436,41.6605,41.6097,41.6097,123840.0
2019-11-05 15:55:00,49.12,49.23,49.11,49.18,430924.0,41.6097,41.7029,41.6012,41.6605,430924.0
2019-11-06 09:30:00,49.15,49.26,49.07,49.17,35000.0,41.6351,41.7283,41.5673,41.652,35000.0
2019-11-06 09:35:00,49.16,49.2,48.93,49.06,39309.0,41.6436,41.6774,41.4487,41.5588,39309.0
2019-11-06 09:40:00,49.07,49.28,49.07,49.27,50859.0,41.5673,41.7452,41.5673,41.7367,50859.0
2019-11-06 09:45:00,49.29,49.3,49.1,49.11,78702.0,41.7537,41.7622,41.5927,41.6012,78702.0
2019-11-06 09:50:00,49.12,49.26,49.11,49.23,35131.0,41.6097,41.7283,41.6012,41.7029,35131.0
2019-11-06 09:55:00,49.23,49.38,49.23,49.33,20513.0,41.7029,41.8299,41.7029,41.7876,20513.0
2019-11-06 10:00:00,49.33,49.4,49.29,49.37,39454.0,41.7876,41.8469,41.7537,41.8214,39454.0
2019-11-06 10:05:00,49.37,49.41,49.33,49.4,41119.0,41.8214,41.8553,41.7876,41.8469,41119.0
2019-11-06 10:10:00,49.39,49.49,49.36,49.48,91209.0,41.8384,41.9231,41.813,41.9146,91209.0
2019-11-06 10:15:00,49.48,49.48,49.39,49.42,39919.0,41.9146,41.9146,41.8384,41.8638,39919.0
2019-11-06 10:20:00,49.41,49.47,49.4,49.45,25780.0,41.8553,41.9062,41.8469,41.8892,25780.0
2019-11-06 10:25:00,49.48,49.49,49.42,49.44,29932.0,41.9146,41.9231,41.8638,41.8807,29932.0
2019-11-06 10:30:00,49.43,49.44,49.35,49.36,40065.0,41.8723,41.8807,41.8045,41.813,40065.0
2019-11-06 10:35:00,49.35,49.36,49.31,49.35,28230.0,41.8045,41.813,41.7706,41.8045,28230.0
2019-11-06 10:40:00,49.36,49.42,49.36,49.41,18756.0,41.813,41.8638,41.813,41.8553,18756.0
2019-11-06 10:45:00,49.41,49.42,49.29,49.3,28405.0,41.8553,41.8638,41.7537,41.7622,28405.0
2019-11-06 10:50:00,49.31,49.31,49.26,49.28,24945.0,41.7706,41.7706,41.7283,41.7452,24945.0
2019-11-06 10:55:00,49.28,49.35,49.27,49.3,14597.0,41.7452,41.8045,41.7367,41.7622,14597.0
2019-11-06 11:00:00,49.3,49.4,49.3,49.39,23964.0,41.7622,41.8469,41.7622,41.8384,23964.0
2019-11-06 11:05:00,49.4,49.4,49.31,49.31,43268.0,41.8469,41.8469,41.7706,41.7706,43268.0
2019-11-06 11:10:00,49.31,49.33,49.28,49.29,19669.0,41.7706,41.7876,41.7452,41.7537,19669.0
2019-11-06 11:15:00,49.28,49.31,49.24,49.27,24634.0,41.7452,41.7706,41.7113,41.7367,24634.0
2019-11-06 11:20:00,49.27,49.27,49.22,49.23,33703.0,41.7367,41.7367,41.6944,41.7029,33703.0
2019-11-06 11:25:00,49.23,49.23,49.16,49.18,31506.0,41.7029,41.7029,41.6436,41.6605,31506.0
2019-11-06 11:30:00,49.19,49.25,49.18,49.23,17711.0,41.669,41.7198,41.6605,41.7029,17711.0
2019-11-06 11:35:00,49.23,49.26,49.22,49.23,18395.0,41.7029,41.7283,41.6944,41.7029,18395.0
2019-11-06 11:40:00,49.23,49.28,49.05,49.1,56543.0,41.7029,41.7452,41.5504,41.5927,56543.0
2019-11-06 11:45:00,49.1,49.19,49.01,49.14,56085.0,41.5927,41.669,41.5165,41.6266,56085.0
2019-11-06 11:50:00,49.14,49.15,49.03,49.05,23531.0,41.6266,41.6351,41.5334,41.5504,23531.0
2019-11-06 11:55:00,49.05,49.11,49.04,49.09,23625.0,41.5504,41.6012,41.5419,41.5843,23625.0
2019-11-06 12:00:00,49.1,49.1,49.05,49.07,46673.0,41.5927,41.5927,41.5504,41.5673,46673.0
2019-11-06 12:05:00,49.07,49.14,49.04,49.1,42555.0,41.5673,41.6266,41.5419,41.5927,42555.0
2019-11-06 12:10:00,49.1,49.15,49.08,49.15,15054.0,41.5927,41.6351,41.5758,41.6351,15054.0
2019-11-06 12:15:00,49.14,49.15,49.1,49.12,19163.0,41.6266,41.6351,41.5927,41.6097,19163.0
2019-11-06 12:20:00,49.11,49.14,49.08,49.1,16131.0,41.6012,41.6266,41.5758,41.5927,16131.0
2019-11-06 12:25:00,49.1,49.11,49.07,49.08,22078.0,41.5927,41.6012,41.5673,41.5758,22078.0
2019-11-06 12:30:00,49.08,49.13,49.07,49.12,21506.0,41.5758,41.6181,41.5673,41.6097,21506.0
2019-11-06 12:35:00,49.13,49.18,49.13,49.16,24317.0,41.6181,41.6605,41.6181,41.6436,24317.0
2019-11-06 12:40:00,49.17,49.18,49.12,49.13,34906.0,41.652,41.6605,41.6097,41.6181,34906.0
2019-11-06 12:45:00,49.14,49.14,49.09,49.11,19944.0,41.6266,41.6266,41.5843,41.6012,19944.0
2019-11-06 12:50:00,49.12,49.13,49.1,49.12,7274.0,41.6097,41.6181,41.5927,41.6097,7274.0
2019-11-06 12:55:00,49.12,49.15,49.11,49.14,16563.0,41.6097,41.6351,41.6012,41.6266,16563.0
2019-11-06 13:00:00,49.14,49.17,49.12,49.16,30588.0,41.6266,41.652,41.6097,41.6436,30588.0
2019-11-06 13:05:00,49.16,49.16,49.08,49.09,17292.0,41.6436,41.6436,41.5758,41.5843,17292.0
2019-11-06 13:10:00,49.09,49.11,49.09,49.09,13328.0,41.5843,41.6012,41.5843,41.5843,13328.0
2019-11-06 13:15:00,49.09,49.14,49.09,49.11,15629.0,41.5843,41.6266,41.5843,41.6012,15629.0
2019-11-06 13:20:00,49.1,49.16,49.1,49.16,27679.0,41.5927,41.6436,41.5927,41.6436,27679.0
2019-11-06 13:25:00,49.15,49.19,49.13,49.17,20181.0,41.6351,41.669,41.6181,41.652,20181.0
2019-11-06 13:30:00,49.18,49.2,49.14,49.14,22408.0,41.6605,41.6774,41.6266,41.6266,22408.0
2019-11-06 13:35:00,49.15,49.16,49.13,49.13,12880.0,41.6351,41.6436,41.6181,41.6181,12880.0
2019-11-06 13:40:00,49.14,49.19,49.13,49.18,15381.0,41.6266,41.669,41.6181,41.6605,15381.0
2019-11-06 13:45:00,49.19,49.24,49.18,49.23,10713.0,41.669,41.7113,41.6605,41.7029,10713.0
2019-11-06 13:50:00,49.24,49.26,49.21,49.23,30239.0,41.7113,41.7283,41.6859,41.7029,30239.0
2019-11-06 13:55:00,49.23,49.24,49.2,49.21,24991.0,41.7029,41.7113,41.6774,41.6859,24991.0
2019-11-06 14:00:00,49.21,49.21,49.14,49.15,21869.0,41.6859,41.6859,41.6266,41.6351,21869.0
2019-11-06 14:05:00,49.15,49.16,49.11,49.14,23171.0,41.6351,41.6436,41.6012,41.6266,23171.0
2019-11-06 14:10:00,49.14,49.15,49.11,49.11,23684.0,41.6266,41.6351,41.6012,41.6012,23684.0
2019-11-06 14:15:00,49.11,49.12,49.09,49.1,23123.0,41.6012,41.6097,41.5843,41.5927,23123.0
2019-11-06 14:20:00,49.1,49.12,49.08,49.1,21623.0,41.5927,41.6097,41.5758,41.5927,21623.0
2019-11-06 14:25:00,49.1,49.11,49.09,49.11,15788.0,41.5927,41.6012,41.5843,41.6012,15788.0
2019-11-06 14:30:00,49.11,49.12,49.05,49.07,33403.0,41.6012,41.6097,41.5504,41.5673,33403.0
2019-11-06 14:35:00,49.07,49.07,49.03,49.07,26380.0,41.5673,41.5673,41.5334,41.5673,26380.0
2019-11-06 14:40:00,49.08,49.08,49.04,49.05,22105.0,41.5758,41.5758,41.5419,41.5504,22105.0
2019-11-06 14:45:00,49.05,49.06,49.01,49.05,35367.0,41.5504,41.5588,41.5165,41.5504,35367.0
2019-11-06 14:50:00,49.06,49.11,49.06,49.09,26027.0,41.5588,41.6012,41.5588,41.5843,26027.0
2019-11-06 14:55:00,49.09,49.11,49.04,49.05,22807.0,41.5843,41.6012,41.5419,41.5504,22807.0
2019-11-06 15:00:00,49.05,49.06,49.02,49.03,23266.0,41.5504,41.5588,41.525,41.5334,23266.0
2019-11-06 15:05:00,49.03,49.04,49.0,49.02,26343.0,41.5334,41.5419,41.508,41.525,26343.0
2019-11-06 15:10:00,49.02,49.04,49.01,49.03,33240.0,41.525,41.5419,41.5165,41.5334,33240.0
2019-11-06 15:15:00,49.03,49.05,49.02,49.04,24256.0,41.5334,41.5504,41.525,41.5419,24256.0
2019-11-06 15:20:00,49.04,49.1,49.04,49.08,36752.0,41.5419,41.5927,41.5419,41.5758,36752.0
2019-11-06 15:25:00,49.08,49.08,49.04,49.05,24653.0,41.5758,41.5758,41.5419,41.5504,24653.0
2019-11-06 15:30:00,49.06,49.06,49.01,49.03,42923.0,41.5588,41.5588,41.5165,41.5334,42923.0
2019-11-06 15:35:00,49.03,49.1,49.02,49.09,81512.0,41.5334,41.5927,41.525,41.5843,81512.0
2019-11-06 15:40:00,49.09,49.1,49.03,49.04,30895.0,41.5843,41.5927,41.5334,41.5419,30895.0
2019-11-06 15:45:00,49.03,49.06,49.02,49.05,38864.0,41.5334,41.5588,41.525,41.5504,38864.0
2019-11-06 15:50:00,49.06,49.11,49.06,49.11,70083.0,41.5588,41.6012,41.5588,41.6012,70083.0
2019-11-06 15:55:00,49.11,49.13,49.07,49.13,198733.0,41.6012,41.6181,41.5673,41.6181,198733.0
2019-11-07 09:30:00,49.54,50.03,49.5,49.95,179139.0,41.9655,42.3805,41.9316,42.3128,179139.0
2019-11-07 09:35:00,49.93,50.02,49.87,49.98,67146.0,42.2958,42.3721,42.245,42.3382,67146.0
2019-11-07 09:40:00,49.98,49.99,49.77,49.8,70214.0,42.3382,42.3467,42.1603,42.1857,70214.0
2019-11-07 09:45:00,49.8,49.91,49.8,49.86,84365.0,42.1857,42.2789,42.1857,42.2365,84365.0
2019-11-07 09:50:00,49.86,49.9,49.79,49.83,43132.0,42.2365,42.2704,42.1772,42.2111,43132.0
2019-11-07 09:55:00,49.83,49.96,49.79,49.91,31979.0,42.2111,42.3212,42.1772,42.2789,31979.0
2019-11-07 10:00:00,49.91,49.95,49.76,49.81,49961.0,42.2789,42.3128,42.1518,42.1942,49961.0
2019-11-07 10:05:00,49.81,49.83,49.74,49.75,25479.0,42.1942,42.2111,42.1349,42.1433,25479.0
2019-11-07 10:10:00,49.75,49.8,49.74,49.79,30395.0,42.1433,42.1857,42.1349,42.1772,30395.0
2019-11-07 10:15:00,49.79,49.91,49.76,49.88,24511.0,42.1772,42.2789,42.1518,42.2535,24511.0
2019-11-07 10:20:00,49.87,49.88,49.79,49.8,25256.0,42.245,42.2535,42.1772,42.1857,25256.0
2019-11-07 10:25:00,49.81,49.9,49.8,49.9,24184.0,42.1942,42.2704,42.1857,42.2704,24184.0
2019-11-07 10:30:00,49.91,49.96,49.88,49.9,33806.0,42.2789,42.3212,42.2535,42.2704,33806.0
2019-11-07 10:35:00,49.9,49.93,49.87,49.91,32183.0,42.2704,42.2958,42.245,42.2789,32183.0
2019-11-07 10:40:00,49.92,49.93,49.82,49.85,36055.0,42.2874,42.2958,42.2026,42.2281,36055.0
2019-11-07 10:45:00,49.85,49.91,49.85,49.91,30494.0,42.2281,42.2789,42.2281,42.2789,30494.0
2019-11-07 10:50:00,49.9,49.98,49.9,49.93,62009.0,42.2704,42.3382,42.2704,42.2958,62009.0
2019-11-07 10:55:00,49.93,49.95,49.89,49.94,19167.0,42.2958,42.3128,42.2619,42.3043,19167.0
2019-11-07 11:00:00,49.94,49.99,49.85,49.86,35034.0,42.3043,42.3467,42.2281,42.2365,35034.0
2019-11-07 11:05:00,49.85,49.87,49.75,49.77,252203.0,42.2281,42.245,42.1433,42.1603,252203.0
2019-11-07 11:10:00,49.77,49.87,49.77,49.85,23111.0,42.1603,42.245,42.1603,42.2281,23111.0
2019-11-07 11:15:00,49.86,49.96,49.85,49.94,18149.0,42.2365,42.3212,42.2281,42.3043,18149.0
2019-11-07 11:20:00,49.94,49.99,49.92,49.92,33187.0,42.3043,42.3467,42.2874,42.2874,33187.0
2019-11-07 11:25:00,49.92,49.96,49.9,49.96,13939.0,42.2874,42.3212,42.2704,42.3212,13939.0
2019-11-07 11:30:00,49.96,50.02,49.96,49.99,64012.0,42.3212,42.3721,42.3212,42.3467,64012.0
2019-11-07 11:35:00,49.99,50.01,49.93,49.94,33030.0,42.3467,42.3636,42.2958,42.3043,33030.0
2019-11-07 11:40:00,49.94,49.98,49.94,49.95,23372.0,42.3043,42.3382,42.3043,42.3128,23372.0
2019-11-07 11:45:00,49.95,49.96,49.91,49.92,20593.0,42.3128,42.3212,42.2789,42.2874,20593.0
2019-11-07 11:50:00,49.91,49.92,49.8,49.82,21744.0,42.2789,42.2874,42.1857,42.2026,21744.0
2019-11-07 11:55:00,49.82,49.92,49.82,49.89,51465.0,42.2026,42.2874,42.2026,42.2619,51465.0
2019-11-07 12:00:00,49.9,49.91,49.83,49.84,40904.0,42.2704,42.2789,42.2111,42.2196,40904.0
2019-11-07 12:05:00,49.84,49.85,49.82,49.83,12841.0,42.2196,42.2281,42.2026,42.2111,12841.0
2019-11-07 12:10:00,49.84,49.85,49.81,49.82,16336.0,42.2196,42.2281,42.1942,42.2026,16336.0
2019-11-07 12:15:00,49.82,49.83,49.79,49.81,12464.0,42.2026,42.2111,42.1772,42.1942,12464.0
2019-11-07 12:20:00,49.82,49.84,49.78,49.84,30997.0,42.2026,42.2196,42.1688,42.2196,30997.0
2019-11-07 12:25:00,49.84,49.89,49.83,49.89,24275.0,42.2196,42.2619,42.2111,42.2619,24275.0
2019-11-07 12:30:00,49.89,49.89,49.84,49.86,30066.0,42.2619,42.2619,42.2196,42.2365,30066.0
2019-11-07 12:35:00,49.86,49.88,49.81,49.86,30369.0,42.2365,42.2535,42.1942,42.2365,30369.0
2019-11-07 12:40:00,49.86,49.9,49.86,49.88,12531.0,42.2365,42.2704,42.2365,42.2535,12531.0
2019-11-07 12:45:00,49.87,49.88,49.84,49.86,27821.0,42.245,42.2535,42.2196,42.2365,27821.0
2019-11-07 12:50:00,49.86,49.86,49.78,49.79,20974.0,42.2365,42.2365,42.1688,42.1772,20974.0
2019-11-07 12:55:00,49.8,49.84,49.79,49.82,21718.0,42.1857,42.2196,42.1772,42.2026,21718.0
2019-11-07 13:00:00,49.82,49.84,49.78,49.79,17566.0,42.2026,42.2196,42.1688,42.1772,17566.0
2019-11-07 13:05:00,49.78,49.8,49.75,49.78,22733.0,42.1688,42.1857,42.1433,42.1688,22733.0
2019-11-07 13:10:00,49.78,49.81,49.77,49.79,14558.0,42.1688,42.1942,42.1603,42.1772,14558.0
2019-11-07 13:15:00,49.79,49.81,49.77,49.79,21260.0,42.1772,42.1942,42.1603,42.1772,21260.0
2019-11-07 13:20:00,49.79,49.79,49.68,49.7,27482.0,42.1772,42.1772,42.084,42.101,27482.0
2019-11-07 13:25:00,49.7,49.72,49.66,49.7,21214.0,42.101,42.1179,42.0671,42.101,21214.0
2019-11-07 13:30:00,49.7,49.73,49.69,49.73,26181.0,42.101,42.1264,42.0925,42.1264,26181.0
2019-11-07 13:35:00,49.73,49.73,49.66,49.66,13387.0,42.1264,42.1264,42.0671,42.0671,13387.0
2019-11-07 13:40:00,49.66,49.67,49.59,49.61,13196.0,42.0671,42.0756,42.0078,42.0248,13196.0
2019-11-07 13:45:00,49.61,49.62,49.59,49.62,15336.0,42.0248,42.0332,42.0078,42.0332,15336.0
2019-11-07 13:50:00,49.63,49.68,49.62,49.64,19982.0,42.0417,42.084,42.0332,42.0502,19982.0
2019-11-07 13:55:00,49.64,49.66,49.63,49.63,15710.0,42.0502,42.0671,42.0417,42.0417,15710.0
2019-11-07 14:00:00,49.64,49.75,49.63,49.74,18128.0,42.0502,42.1433,42.0417,42.1349,18128.0
2019-11-07 14:05:00,49.75,49.76,49.72,49.73,18137.0,42.1433,42.1518,42.1179,42.1264,18137.0
2019-11-07 14:10:00,49.73,49.77,49.72,49.75,19552.0,42.1264,42.1603,42.1179,42.1433,19552.0
2019-11-07 14:15:00,49.75,49.77,49.73,49.74,14381.0,42.1433,42.1603,42.1264,42.1349,14381.0
2019-11-07 14:20:00,49.74,49.74,49.68,49.7,13462.0,42.1349,42.1349,42.084,42.101,13462.0
2019-11-07 14:25:00,49.69,49.69,49.65,49.67,16741.0,42.0925,42.0925,42.0586,42.0756,16741.0
2019-11-07 14:30:00,49.67,49.68,49.58,49.59,22395.0,42.0756,42.084,41.9993,42.0078,22395.0
2019-11-07 14:35:00,49.59,49.65,49.58,49.64,16077.0,42.0078,42.0586,41.9993,42.0502,16077.0
2019-11-07 14:40:00,49.63,49.65,49.47,49.58,61917.0,42.0417,42.0586,41.9062,41.9993,61917.0
2019-11-07 14:45:00,49.58,49.67,49.57,49.64,122537.0,41.9993,42.0756,41.9909,42.0502,122537.0
2019-11-07 14:50:00,49.63,49.66,49.61,49.64,12758.0,42.0417,42.0671,42.0248,42.0502,12758.0
2019-11-07 14:55:00,49.64,49.66,49.61,49.63,9098.0,42.0502,42.0671,42.0248,42.0417,9098.0
2019-11-07 15:00:00,49.63,49.67,49.63,49.65,21804.0,42.0417,42.0756,42.0417,42.0586,21804.0
2019-11-07 15:05:00,49.65,49.67,49.65,49.67,9909.0,42.0586,42.0756,42.0586,42.0756,9909.0
2019-11-07 15:10:00,49.67,49.67,49.59,49.61,23831.0,42.0756,42.0756,42.0078,42.0248,23831.0
2019-11-07 15:15:00,49.61,49.61,49.55,49.55,23782.0,42.0248,42.0248,41.9739,41.9739,23782.0
2019-11-07 15:20:00,49.55,49.57,49.53,49.53,29919.0,41.9739,41.9909,41.957,41.957,29919.0
2019-11-07 15:25:00,49.53,49.57,49.52,49.57,14950.0,41.957,41.9909,41.9485,41.9909,14950.0
2019-11-07 15:30:00,49.57,49.59,49.56,49.58,44541.0,41.9909,42.0078,41.9824,41.9993,44541.0
2019-11-07 15:35:00,49.57,49.6,49.57,49.59,38789.0,41.9909,42.0163,41.9909,42.0078,38789.0
2019-11-07 15:40:00,49.59,49.6,49.51,49.52,56620.0,42.0078,42.0163,41.94,41.9485,56620.0
2019-11-07 15:45:00,49.52,49.55,49.51,49.53,68988.0,41.9485,41.9739,41.94,41.957,68988.0
2019-11-07 15:50:00,49.52,49.54,49.49,49.51,101387.0,41.9485,41.9655,41.9231,41.94,101387.0
2019-11-07 15:55:00,49.51,49.57,49.39,49.4,510091.0,41.94,41.9909,41.8384,41.8469,510091.0
2019-11-08 09:30:00,49.33,49.49,49.22,49.41,56129.0,41.7876,41.9231,41.6944,41.8553,56129.0
2019-11-08 09:35:00,49.39,49.4,49.18,49.23,23342.0,41.8384,41.8469,41.6605,41.7029,23342.0
2019-11-08 09:40:00,49.22,49.22,49.08,49.17,34383.0,41.6944,41.6944,41.5758,41.652,34383.0
2019-11-08 09:45:00,49.18,49.29,49.13,49.27,12279.0,41.6605,41.7537,41.6181,41.7367,12279.0
2019-11-08 09:50:00,49.26,49.31,49.24,49.31,16884.0,41.7283,41.7706,41.7113,41.7706,16884.0
2019-11-08 09:55:00,49.3,49.36,49.0,49.04,50445.0,41.7622,41.813,41.508,41.5419,50445.0
2019-11-08 10:00:00,49.05,49.21,48.98,49.17,44712.0,41.5504,41.6859,41.4911,41.652,44712.0
2019-11-08 10:05:00,49.19,49.26,49.16,49.22,24316.0,41.669,41.7283,41.6436,41.6944,24316.0
2019-11-08 10:10:00,49.24,49.35,49.23,49.3,43290.0,41.7113,41.8045,41.7029,41.7622,43290.0
2019-11-08 10:15:00,49.32,49.35,49.26,49.29,34055.0,41.7791,41.8045,41.7283,41.7537,34055.0
2019-11-08 10:20:00,49.3,49.4,49.25,49.39,56063.0,41.7622,41.8469,41.7198,41.8384,56063.0
2019-11-08 10:25:00,49.39,49.4,49.35,49.38,14626.0,41.8384,41.8469,41.8045,41.8299,14626.0
2019-11-08 10:30:00,49.37,49.39,49.3,49.36,26004.0,41.8214,41.8384,41.7622,41.813,26004.0
2019-11-08 10:35:00,49.36,49.36,49.29,49.31,24949.0,41.813,41.813,41.7537,41.7706,24949.0
2019-11-08 10:40:00,49.31,49.37,49.29,49.34,20822.0,41.7706,41.8214,41.7537,41.796,20822.0
2019-11-08 10:45:00,49.35,49.41,49.35,49.38,33244.0,41.8045,41.8553,41.8045,41.8299,33244.0
2019-11-08 10:50:00,49.36,49.41,49.35,49.4,15182.0,41.813,41.8553,41.8045,41.8469,15182.0
2019-11-08 10:55:00,49.4,49.41,49.33,49.35,17525.0,41.8469,41.8553,41.7876,41.8045,17525.0
2019-11-08 11:00:00,49.35,49.4,49.34,49.35,17588.0,41.8045,41.8469,41.796,41.8045,17588.0
2019-11-08 11:05:00,49.35,49.35,49.32,49.34,14171.0,41.8045,41.8045,41.7791,41.796,14171.0
2019-11-08 11:10:00,49.34,49.4,49.34,49.39,21415.0,41.796,41.8469,41.796,41.8384,21415.0
2019-11-08 11:15:00,49.39,49.45,49.38,49.43,17400.0,41.8384,41.8892,41.8299,41.8723,17400.0
2019-11-08 11:20:00,49.43,49.46,49.39,49.4,31866.0,41.8723,41.8977,41.8384,41.8469,31866.0
2019-11-08 11:25:00,49.4,49.43,49.38,49.4,37051.0,41.8469,41.8723,41.8299,41.8469,37051.0
2019-11-08 11:30:00,49.4,49.51,49.39,49.51,21973.0,41.8469,41.94,41.8384,41.94,21973.0
2019-11-08 11:35:00,49.52,49.54,49.51,49.52,35563.0,41.9485,41.9655,41.94,41.9485,35563.0
2019-11-08 11:40:00,49.53,49.58,49.52,49.58,23353.0,41.957,41.9993,41.9485,41.9993,23353.0
2019-11-08 11:45:00,49.58,49.67,49.55,49.57,29981.0,41.9993,42.0756,41.9739,41.9909,29981.0
2019-11-08 11:50:00,49.56,49.6,49.56,49.58,12994.0,41.9824,42.0163,41.9824,41.9993,12994.0
2019-11-08 11:55:00,49.57,49.59,49.56,49.58,19417.0,41.9909,42.0078,41.9824,41.9993,19417.0
2019-11-08 12:00:00,49.58,49.59,49.53,49.54,19367.0,41.9993,42.0078,41.957,41.9655,19367.0
2019-11-08 12:05:00,49.53,49.57,49.52,49.55,15109.0,41.957,41.9909,41.9485,41.9739,15109.0
2019-11-08 12:10:00,49.55,49.57,49.51,49.56,15466.0,41.9739,41.9909,41.94,41.9824,15466.0
2019-11-08 12:15:00,49.56,49.57,49.54,49.55,21208.0,41.9824,41.9909,41.9655,41.9739,21208.0
2019-11-08 12:20:00,49.55,49.55,49.52,49.54,14753.0,41.9739,41.9739,41.9485,41.9655,14753.0
2019-11-08 12:25:00,49.55,49.57,49.54,49.55,25333.0,41.9739,41.9909,41.9655,41.9739,25333.0
2019-11-08 12:30:00,49.55,49.57,49.51,49.51,31035.0,41.9739,41.9909,41.94,41.94,31035.0
2019-11-08 12:35:00,49.51,49.52,49.49,49.49,20025.0,41.94,41.9485,41.9231,41.9231,20025.0
2019-11-08 12:40:00,49.5,49.58,49.5,49.58,16260.0,41.9316,41.9993,41.9316,41.9993,16260.0
2019-11-08 12:45:00,49.57,49.57,49.53,49.53,15609.0,41.9909,41.9909,41.957,41.957,15609.0
2019-11-08 12:50:00,49.53,49.55,49.51,49.52,23790.0,41.957,41.9739,41.94,41.9485,23790.0
2019-11-08 12:55:00,49.52,49.57,49.51,49.55,14574.0,41.9485,41.9909,41.94,41.9739,14574.0
2019-11-08 13:00:00,49.55,49.61,49.55,49.59,20747.0,41.9739,42.0248,41.9739,42.0078,20747.0
2019-11-08 13:05:00,49.6,49.6,49.57,49.57,10508.0,42.0163,42.0163,41.9909,41.9909,10508.0
2019-11-08 13:10:00,49.57,49.58,49.54,49.54,15886.0,41.9909,41.9993,41.9655,41.9655,15886.0
2019-11-08 13:15:00,49.55,49.56,49.52,49.53,18150.0,41.9739,41.9824,41.9485,41.957,18150.0
2019-11-08 13:20:00,49.53,49.54,49.52,49.53,10099.0,41.957,41.9655,41.9485,41.957,10099.0
2019-11-08 13:25:00,49.52,49.54,49.51,49.51,18916.0,41.9485,41.9655,41.94,41.94,18916.0
2019-11-08 13:30:00,49.52,49.52,49.49,49.5,18316.0,41.9485,41.9485,41.9231,41.9316,18316.0
2019-11-08 13:35:00,49.5,49.51,49.48,49.48,25562.0,41.9316,41.94,41.9146,41.9146,25562.0
2019-11-08 13:40:00,49.48,49.49,49.39,49.44,89523.0,41.9146,41.9231,41.8384,41.8807,89523.0
2019-11-08 13:45:00,49.43,49.48,49.41,49.47,26604.0,41.8723,41.9146,41.8553,41.9062,26604.0
2019-11-08 13:50:00,49.48,49.52,49.48,49.48,18302.0,41.9146,41.9485,41.9146,41.9146,18302.0
2019-11-08 13:55:00,49.48,49.49,49.43,49.44,14644.0,41.9146,41.9231,41.8723,41.8807,14644.0
2019-11-08 14:00:00,49.44,49.49,49.43,49.44,20735.0,41.8807,41.9231,41.8723,41.8807,20735.0
2019-11-08 14:05:00,49.45,49.45,49.37,49.37,14524.0,41.8892,41.8892,41.8214,41.8214,14524.0
2019-11-08 14:10:00,49.38,49.38,49.34,49.36,13374.0,41.8299,41.8299,41.796,41.813,13374.0
2019-11-08 14:15:00,49.36,49.36,49.34,49.34,12848.0,41.813,41.813,41.796,41.796,12848.0
2019-11-08 14:20:00,49.34,49.35,49.32,49.33,21431.0,41.796,41.8045,41.7791,41.7876,21431.0
2019-11-08 14:25:00,49.33,49.35,49.27,49.29,34028.0,41.7876,41.8045,41.7367,41.7537,34028.0
2019-11-08 14:30:00,49.29,49.3,49.24,49.25,29743.0,41.7537,41.7622,41.7113,41.7198,29743.0
2019-11-08 14:35:00,49.25,49.26,49.23,49.24,44832.0,41.7198,41.7283,41.7029,41.7113,44832.0
2019-11-08 14:40:00,49.24,49.27,49.24,49.26,31585.0,41.7113,41.7367,41.7113,41.7283,31585.0
2019-11-08 14:45:00,49.25,49.26,49.22,49.23,21798.0,41.7198,41.7283,41.6944,41.7029,21798.0
2019-11-08 14:50:00,49.22,49.26,49.22,49.26,13534.0,41.6944,41.7283,41.6944,41.7283,13534.0
2019-11-08 14:55:00,49.26,49.26,49.23,49.25,28640.0,41.7283,41.7283,41.7029,41.7198,28640.0
2019-11-08 15:00:00,49.26,49.27,49.24,49.25,36177.0,41.7283,41.7367,41.7113,41.7198,36177.0
2019-11-08 15:05:00,49.25,49.27,49.24,49.26,26918.0,41.7198,41.7367,41.7113,41.7283,26918.0
2019-11-08 15:10:00,49.26,49.26,49.23,49.23,18779.0,41.7283,41.7283,41.7029,41.7029,18779.0
2019-11-08 15:15:00,49.23,49.24,49.22,49.22,26056.0,41.7029,41.7113,41.6944,41.6944,26056.0
2019-11-08 15:20:00,49.22,49.23,49.21,49.21,42756.0,41.6944,41.7029,41.6859,41.6859,42756.0
2019-11-08 15:25:00,49.21,49.24,49.2,49.23,37545.0,41.6859,41.7113,41.6774,41.7029,37545.0
2019-11-08 15:30:00,49.23,49.25,49.19,49.19,77940.0,41.7029,41.7198,41.669,41.669,77940.0
2019-11-08 15:35:00,49.19,49.21,49.18,49.2,43586.0,41.669,41.6859,41.6605,41.6774,43586.0
2019-11-08 15:40:00,49.2,49.21,49.19,49.19,62166.0,41.6774,41.6859,41.669,41.669,62166.0
2019-11-08 15:45:00,49.2,49.2,49.17,49.2,61904.0,41.6774,41.6774,41.652,41.6774,61904.0
2019-11-08 15:50:00,49.2,49.22,49.18,49.2,170233.0,41.6774,41.6944,41.6605,41.6774,170233.0
2019-11-08 15:55:00,49.2,49.22,49.18,49.2,403457.0,41.6774,41.6944,41.6605,41.6774,403457.0
2019-11-11 09:30:00,49.2,49.31,49.04,49.3,82016.0,41.6774,41.7706,41.5419,41.7622,82016.0
2019-11-11 09:35:00,49.27,49.39,49.24,49.29,33102.0,41.7367,41.8384,41.7113,41.7537,33102.0
2019-11-11 09:40:00,49.29,49.29,49.2,49.23,24336.0,41.7537,41.7537,41.6774,41.7029,24336.0
2019-11-11 09:45:00,49.24,49.26,49.21,49.23,66876.0,41.7113,41.7283,41.6859,41.7029,66876.0
2019-11-11 09:50:00,49.22,49.35,49.21,49.34,46074.0,41.6944,41.8045,41.6859,41.796,46074.0
2019-11-11 09:55:00,49.34,49.39,49.28,49.3,38808.0,41.796,41.8384,41.7452,41.7622,38808.0
2019-11-11 10:00:00,49.3,49.37,49.27,49.36,79825.0,41.7622,41.8214,41.7367,41.813,79825.0
2019-11-11 10:05:00,49.35,49.42,49.34,49.4,69100.0,41.8045,41.8638,41.796,41.8469,69100.0
2019-11-11 10:10:00,49.4,49.51,49.39,49.5,24547.0,41.8469,41.94,41.8384,41.9316,24547.0
2019-11-11 10:15:00,49.5,49.57,49.49,49.52,21749.0,41.9316,41.9909,41.9231,41.9485,21749.0
2019-11-11 10:20:00,49.53,49.54,49.47,49.5,12759.0,41.957,41.9655,41.9062,41.9316,12759.0
2019-11-11 10:25:00,49.5,49.5,49.45,49.46,17027.0,41.9316,41.9316,41.8892,41.8977,17027.0
2019-11-11 10:30:00,49.47,49.52,49.45,49.5,19664.0,41.9062,41.9485,41.8892,41.9316,19664.0
2019-11-11 10:35:00,49.51,49.52,49.49,49.51,34093.0,41.94,41.9485,41.9231,41.94,34093.0
2019-11-11 10:40:00,49.51,49.51,49.46,49.46,10779.0,41.94,41.94,41.8977,41.8977,10779.0
2019-11-11 10:45:00,49.45,49.52,49.45,49.46,15831.0,41.8892,41.9485,41.8892,41.8977,15831.0
2019-11-11 10:50:00,49.45,49.49,49.41,49.48,14545.0,41.8892,41.9231,41.8553,41.9146,14545.0
2019-11-11 10:55:00,49.48,49.49,49.42,49.43,31898.0,41.9146,41.9231,41.8638,41.8723,31898.0
2019-11-11 11:00:00,49.43,49.43,49.36,49.36,25621.0,41.8723,41.8723,41.813,41.813,25621.0
2019-11-11 11:05:00,49.37,49.37,49.28,49.3,17516.0,41.8214,41.8214,41.7452,41.7622,17516.0
2019-11-11 11:10:00,49.3,49.32,49.27,49.28,26471.0,41.7622,41.7791,41.7367,41.7452,26471.0
2019-11-11 11:15:00,49.28,49.28,49.24,49.25,22912.0,41.7452,41.7452,41.7113,41.7198,22912.0
2019-11-11 11:20:00,49.25,49.26,49.2,49.21,13021.0,41.7198,41.7283,41.6774,41.6859,13021.0
2019-11-11 11:25:00,49.22,49.33,49.21,49.33,19058.0,41.6944,41.7876,41.6859,41.7876,19058.0
2019-11-11 11:30:00,49.32,49.33,49.25,49.26,8803.0,41.7791,41.7876,41.7198,41.7283,8803.0
2019-11-11 11:35:00,49.27,49.4,49.26,49.4,33893.0,41.7367,41.8469,41.7283,41.8469,33893.0
2019-11-11 11:40:00,49.4,49.43,49.39,49.41,11030.0,41.8469,41.8723,41.8384,41.8553,11030.0
2019-11-11 11:45:00,49.42,49.44,49.39,49.4,17574.0,41.8638,41.8807,41.8384,41.8469,17574.0
2019-11-11 11:50:00,49.4,49.43,49.39,49.42,16856.0,41.8469,41.8723,41.8384,41.8638,16856.0
2019-11-11 11:55:00,49.42,49.47,49.41,49.46,20850.0,41.8638,41.9062,41.8553,41.8977,20850.0
2019-11-11 12:00:00,49.46,49.48,49.44,49.46,33211.0,41.8977,41.9146,41.8807,41.8977,33211.0
2019-11-11 12:05:00,49.46,49.48,49.45,49.47,24616.0,41.8977,41.9146,41.8892,41.9062,24616.0
2019-11-11 12:10:00,49.47,49.48,49.42,49.43,33449.0,41.9062,41.9146,41.8638,41.8723,33449.0
2019-11-11 12:15:00,49.43,49.45,49.41,49.42,25937.0,41.8723,41.8892,41.8553,41.8638,25937.0
2019-11-11 12:20:00,49.41,49.46,49.41,49.44,11065.0,41.8553,41.8977,41.8553,41.8807,11065.0
2019-11-11 12:25:00,49.44,49.51,49.42,49.48,17540.0,41.8807,41.94,41.8638,41.9146,17540.0
2019-11-11 12:30:00,49.48,49.49,49.41,49.41,17406.0,41.9146,41.9231,41.8553,41.8553,17406.0
2019-11-11 12:35:00,49.42,49.42,49.4,49.41,9516.0,41.8638,41.8638,41.8469,41.8553,9516.0
2019-11-11 12:40:00,49.43,49.45,49.37,49.38,11258.0,41.8723,41.8892,41.8214,41.8299,11258.0
2019-11-11 12:45:00,49.38,49.38,49.35,49.36,7591.0,41.8299,41.8299,41.8045,41.813,7591.0
2019-11-11 12:50:00,49.36,49.36,49.32,49.35,7013.0,41.813,41.813,41.7791,41.8045,7013.0
2019-11-11 12:55:00,49.35,49.35,49.32,49.34,9148.0,41.8045,41.8045,41.7791,41.796,9148.0
2019-11-11 13:00:00,49.34,49.39,49.34,49.38,13704.0,41.796,41.8384,41.796,41.8299,13704.0
2019-11-11 13:05:00,49.39,49.4,49.33,49.34,15383.0,41.8384,41.8469,41.7876,41.796,15383.0
2019-11-11 13:10:00,49.35,49.36,49.28,49.29,15137.0,41.8045,41.813,41.7452,41.7537,15137.0
2019-11-11 13:15:00,49.29,49.31,49.28,49.3,10359.0,41.7537,41.7706,41.7452,41.7622,10359.0
2019-11-11 13:20:00,49.3,49.31,49.29,49.31,19372.0,41.7622,41.7706,41.7537,41.7706,19372.0
2019-11-11 13:25:00,49.31,49.32,49.28,49.28,10465.0,41.7706,41.7791,41.7452,41.7452,10465.0
2019-11-11 13:30:00,49.28,49.28,49.26,49.27,13544.0,41.7452,41.7452,41.7283,41.7367,13544.0
2019-11-11 13:35:00,49.27,49.29,49.23,49.23,13111.0,41.7367,41.7537,41.7029,41.7029,13111.0
2019-11-11 13:40:00,49.24,49.28,49.24,49.28,9902.0,41.7113,41.7452,41.7113,41.7452,9902.0
2019-11-11 13:45:00,49.28,49.28,49.26,49.27,12455.0,41.7452,41.7452,41.7283,41.7367,12455.0
2019-11-11 13:50:00,49.27,49.28,49.24,49.25,23823.0,41.7367,41.7452,41.7113,41.7198,23823.0
2019-11-11 13:55:00,49.24,49.26,49.22,49.26,12066.0,41.7113,41.7283,41.6944,41.7283,12066.0
2019-11-11 14:00:00,49.26,49.27,49.24,49.26,14115.0,41.7283,41.7367,41.7113,41.7283,14115.0
2019-11-11 14:05:00,49.26,49.27,49.23,49.23,11102.0,41.7283,41.7367,41.7029,41.7029,11102.0
2019-11-11 14:10:00,49.23,49.25,49.17,49.19,39310.0,41.7029,41.7198,41.652,41.669,39310.0
2019-11-11 14:15:00,49.19,49.22,49.18,49.19,21296.0,41.669,41.6944,41.6605,41.669,21296.0
2019-11-11 14:20:00,49.2,49.2,49.14,49.16,22468.0,41.6774,41.6774,41.6266,41.6436,22468.0
2019-11-11 14:25:00,49.16,49.16,49.05,49.06,86755.0,41.6436,41.6436,41.5504,41.5588,86755.0
2019-11-11 14:30:00,49.07,49.1,49.06,49.09,25401.0,41.5673,41.5927,41.5588,41.5843,25401.0
2019-11-11 14:35:00,49.09,49.12,49.08,49.1,25273.0,41.5843,41.6097,41.5758,41.5927,25273.0
2019-11-11 14:40:00,49.1,49.14,49.1,49.13,17644.0,41.5927,41.6266,41.5927,41.6181,17644.0
2019-11-11 14:45:00,49.13,49.15,49.11,49.14,13419.0,41.6181,41.6351,41.6012,41.6266,13419.0
2019-11-11 14:50:00,49.15,49.16,49.09,49.09,22015.0,41.6351,41.6436,41.5843,41.5843,22015.0
2019-11-11 14:55:00,49.09,49.12,49.09,49.11,22197.0,41.5843,41.6097,41.5843,41.6012,22197.0
2019-11-11 15:00:00,49.12,49.13,49.1,49.13,19944.0,41.6097,41.6181,41.5927,41.6181,19944.0
2019-11-11 15:05:00,49.12,49.12,49.06,49.08,24402.0,41.6097,41.6097,41.5588,41.5758,24402.0
2019-11-11 15:10:00,49.08,49.1,49.07,49.07,11355.0,41.5758,41.5927,41.5673,41.5673,11355.0
2019-11-11 15:15:00,49.08,49.08,49.02,49.04,25997.0,41.5758,41.5758,41.525,41.5419,25997.0
2019-11-11 15:20:00,49.04,49.08,49.03,49.07,121023.0,41.5419,41.5758,41.5334,41.5673,121023.0
2019-11-11 15:25:00,49.07,49.08,49.04,49.08,44205.0,41.5673,41.5758,41.5419,41.5758,44205.0
2019-11-11 15:30:00,49.07,49.09,49.05,49.08,43178.0,41.5673,41.5843,41.5504,41.5758,43178.0
2019-11-11 15:35:00,49.08,49.08,49.03,49.06,40995.0,41.5758,41.5758,41.5334,41.5588,40995.0
2019-11-11 15:40:00,49.07,49.07,49.03,49.05,38579.0,41.5673,41.5673,41.5334,41.5504,38579.0
2019-11-11 15:45:00,49.05,49.05,48.99,49.01,74909.0,41.5504,41.5504,41.4995,41.5165,74909.0
2019-11-11 15:50:00,49.01,49.02,48.98,49.01,156732.0,41.5165,41.525,41.4911,41.5165,156732.0
2019-11-11 15:55:00,49.01,49.06,49.0,49.06,269271.0,41.5165,41.5588,41.508,41.5588,269271.0
2019-11-12 09:30:00,49.21,49.25,48.95,49.07,61513.0,41.6859,41.7198,41.4657,41.5673,61513.0
2019-11-12 09:35:00,49.04,49.04,48.92,48.95,24495.0,41.5419,41.5419,41.4403,41.4657,24495.0
2019-11-12 09:40:00,48.95,49.05,48.88,49.05,32614.0,41.4657,41.5504,41.4064,41.5504,32614.0
2019-11-12 09:45:00,49.05,49.19,49.05,49.16,27965.0,41.5504,41.669,41.5504,41.6436,27965.0
2019-11-12 09:50:00,49.16,49.18,49.12,49.13,17542.0,41.6436,41.6605,41.6097,41.6181,17542.0
2019-11-12 09:55:00,49.14,49.24,49.09,49.09,31399.0,41.6266,41.7113,41.5843,41.5843,31399.0
2019-11-12 10:00:00,49.1,49.15,49.07,49.07,11248.0,41.5927,41.6351,41.5673,41.5673,11248.0
2019-11-12 10:05:00,49.08,49.2,49.07,49.19,15323.0,41.5758,41.6774,41.5673,41.669,15323.0
2019-11-12 10:10:00,49.18,49.18,49.11,49.13,9183.0,41.6605,41.6605,41.6012,41.6181,9183.0
2019-11-12 10:15:00,49.13,49.18,49.11,49.11,25453.0,41.6181,41.6605,41.6012,41.6012,25453.0
2019-11-12 10:20:00,49.12,49.2,49.12,49.16,11352.0,41.6097,41.6774,41.6097,41.6436,11352.0
2019-11-12 10:25:00,49.16,49.22,49.12,49.22,10787.0,41.6436,41.6944,41.6097,41.6944,10787.0
2019-11-12 10:30:00,49.2,49.24,49.19,49.2,9700.0,41.6774,41.7113,41.669,41.6774,9700.0
2019-11-12 10:35:00,49.2,49.23,49.16,49.22,15008.0,41.6774,41.7029,41.6436,41.6944,15008.0
2019-11-12 10:40:00,49.23,49.28,49.22,49.27,17143.0,41.7029,41.7452,41.6944,41.7367,17143.0
2019-11-12 10:45:00,49.27,49.31,49.23,49.24,48399.0,41.7367,41.7706,41.7029,41.7113,48399.0
2019-11-12 10:50:00,49.24,49.25,49.18,49.18,37812.0,41.7113,41.7198,41.6605,41.6605,37812.0
2019-11-12 10:55:00,49.18,49.19,49.08,49.1,33504.0,41.6605,41.669,41.5758,41.5927,33504.0
2019-11-12 11:00:00,49.1,49.14,49.1,49.1,11110.0,41.5927,41.6266,41.5927,41.5927,11110.0
2019-11-12 11:05:00,49.11,49.19,49.11,49.18,14642.0,41.6012,41.669,41.6012,41.6605,14642.0
2019-11-12 11:10:00,49.17,49.19,49.15,49.16,14011.0,41.652,41.669,41.6351,41.6436,14011.0
2019-11-12 11:15:00,49.16,49.17,49.11,49.14,22572.0,41.6436,41.652,41.6012,41.6266,22572.0
2019-11-12 11:20:00,49.14,49.15,49.06,49.07,12944.0,41.6266,41.6351,41.5588,41.5673,12944.0
2019-11-12 11:25:00,49.07,49.09,49.03,49.08,19572.0,41.5673,41.5843,41.5334,41.5758,19572.0
2019-11-12 11:30:00,49.09,49.12,49.07,49.11,14253.0,41.5843,41.6097,41.5673,41.6012,14253.0
2019-11-12 11:35:00,49.11,49.13,49.1,49.1,9504.0,41.6012,41.6181,41.5927,41.5927,9504.0
2019-11-12 11:40:00,49.11,49.15,49.1,49.15,10785.0,41.6012,41.6351,41.5927,41.6351,10785.0
2019-11-12 11:45:00,49.14,49.16,49.12,49.14,12137.0,41.6266,41.6436,41.6097,41.6266,12137.0
2019-11-12 11:50:00,49.15,49.17,49.1,49.15,14451.0,41.6351,41.652,41.5927,41.6351,14451.0
2019-11-12 11:55:00,49.15,49.15,49.11,49.12,7213.0,41.6351,41.6351,41.6012,41.6097,7213.0
2019-11-12 12:00:00,49.12,49.12,49.08,49.09,19204.0,41.6097,41.6097,41.5758,41.5843,19204.0
2019-11-12 12:05:00,49.08,49.11,49.07,49.09,11240.0,41.5758,41.6012,41.5673,41.5843,11240.0
2019-11-12 12:10:00,49.09,49.14,49.09,49.11,9735.0,41.5843,41.6266,41.5843,41.6012,9735.0
2019-11-12 12:15:00,49.1,49.11,49.05,49.06,24817.0,41.5927,41.6012,41.5504,41.5588,24817.0
2019-11-12 12:20:00,49.06,49.08,49.05,49.06,9437.0,41.5588,41.5758,41.5504,41.5588,9437.0
2019-11-12 12:25:00,49.05,49.08,49.04,49.08,18461.0,41.5504,41.5758,41.5419,41.5758,18461.0
2019-11-12 12:30:00,49.07,49.1,49.05,49.09,7127.0,41.5673,41.5927,41.5504,41.5843,7127.0
2019-11-12 12:35:00,49.09,49.11,49.08,49.09,7907.0,41.5843,41.6012,41.5758,41.5843,7907.0
2019-11-12 12:40:00,49.09,49.09,49.04,49.06,7717.0,41.5843,41.5843,41.5419,41.5588,7717.0
2019-11-12 12:45:00,49.05,49.06,49.02,49.03,8110.0,41.5504,41.5588,41.525,41.5334,8110.0
2019-11-12 12:50:00,49.02,49.05,49.0,49.01,16053.0,41.525,41.5504,41.508,41.5165,16053.0
2019-11-12 12:55:00,49.01,49.08,49.01,49.07,8857.0,41.5165,41.5758,41.5165,41.5673,8857.0
2019-11-12 13:00:00,49.06,49.08,49.05,49.08,15106.0,41.5588,41.5758,41.5504,41.5758,15106.0
2019-11-12 13:05:00,49.07,49.08,49.06,49.07,5630.0,41.5673,41.5758,41.5588,41.5673,5630.0
2019-11-12 13:10:00,49.08,49.11,49.07,49.09,14572.0,41.5758,41.6012,41.5673,41.5843,14572.0
2019-11-12 13:15:00,49.09,49.09,49.08,49.08,4836.0,41.5843,41.5843,41.5758,41.5758,4836.0
2019-11-12 13:20:00,49.09,49.09,49.05,49.06,10399.0,41.5843,41.5843,41.5504,41.5588,10399.0
2019-11-12 13:25:00,49.07,49.07,48.99,49.0,11184.0,41.5673,41.5673,41.4995,41.508,11184.0
2019-11-12 13:30:00,49.0,49.0,48.98,48.99,4288.0,41.508,41.508,41.4911,41.4995,4288.0
2019-11-12 13:35:00,49.0,49.06,49.0,49.05,14959.0,41.508,41.5588,41.508,41.5504,14959.0
2019-11-12 13:40:00,49.05,49.08,49.03,49.08,8005.0,41.5504,41.5758,41.5334,41.5758,8005.0
2019-11-12 13:45:00,49.08,49.08,49.05,49.07,11567.0,41.5758,41.5758,41.5504,41.5673,11567.0
2019-11-12 13:50:00,49.06,49.06,49.03,49.04,10727.0,41.5588,41.5588,41.5334,41.5419,10727.0
2019-11-12 13:55:00,49.04,49.1,49.04,49.08,15007.0,41.5419,41.5927,41.5419,41.5758,15007.0
2019-11-12 14:00:00,49.08,49.08,49.01,49.03,21944.0,41.5758,41.5758,41.5165,41.5334,21944.0
2019-11-12 14:05:00,49.02,49.02,48.99,49.01,8520.0,41.525,41.525,41.4995,41.5165,8520.0
2019-11-12 14:10:00,49.01,49.02,48.96,48.96,15503.0,41.5165,41.525,41.4741,41.4741,15503.0
2019-11-12 14:15:00,48.96,48.97,48.94,48.94,15539.0,41.4741,41.4826,41.4572,41.4572,15539.0
2019-11-12 14:20:00,48.94,48.99,48.93,48.98,15874.0,41.4572,41.4995,41.4487,41.4911,15874.0
2019-11-12 14:25:00,48.98,49.0,48.95,48.97,12555.0,41.4911,41.508,41.4657,41.4826,12555.0
2019-11-12 14:30:00,48.97,48.99,48.95,48.96,17630.0,41.4826,41.4995,41.4657,41.4741,17630.0
2019-11-12 14:35:00,48.96,48.96,48.89,48.9,18042.0,41.4741,41.4741,41.4148,41.4233,18042.0
2019-11-12 14:40:00,48.89,48.91,48.87,48.87,18545.0,41.4148,41.4318,41.3979,41.3979,18545.0
2019-11-12 14:45:00,48.88,48.91,48.87,48.87,13767.0,41.4064,41.4318,41.3979,41.3979,13767.0
2019-11-12 14:50:00,48.87,48.89,48.79,48.8,31156.0,41.3979,41.4148,41.3301,41.3386,31156.0
2019-11-12 14:55:00,48.79,48.85,48.78,48.84,22120.0,41.3301,41.381,41.3217,41.3725,22120.0
2019-11-12 15:00:00,48.84,48.85,48.78,48.78,37267.0,41.3725,41.381,41.3217,41.3217,37267.0
2019-11-12 15:05:00,48.79,48.85,48.78,48.83,49049.0,41.3301,41.381,41.3217,41.364,49049.0
2019-11-12 15:10:00,48.83,48.88,48.82,48.88,41547.0,41.364,41.4064,41.3555,41.4064,41547.0
2019-11-12 15:15:00,48.87,48.93,48.87,48.9,52262.0,41.3979,41.4487,41.3979,41.4233,52262.0
2019-11-12 15:20:00,48.9,48.96,48.89,48.94,34087.0,41.4233,41.4741,41.4148,41.4572,34087.0
2019-11-12 15:25:00,48.94,48.96,48.93,48.96,30936.0,41.4572,41.4741,41.4487,41.4741,30936.0
2019-11-12 15:30:00,48.96,49.0,48.94,48.97,55179.0,41.4741,41.508,41.4572,41.4826,55179.0
2019-11-12 15:35:00,48.96,48.98,48.95,48.97,38224.0,41.4741,41.4911,41.4657,41.4826,38224.0
2019-11-12 15:40:00,48.97,48.99,48.95,48.96,37031.0,41.4826,41.4995,41.4657,41.4741,37031.0
2019-11-12 15:45:00,48.97,48.97,48.93,48.96,44517.0,41.4826,41.4826,41.4487,41.4741,44517.0
2019-11-12 15:50:00,48.96,48.98,48.87,48.87,159549.0,41.4741,41.4911,41.3979,41.3979,159549.0
2019-11-12 15:55:00,48.88,48.96,48.87,48.9,382266.0,41.4064,41.4741,41.3979,41.4233,382266.0
2019-11-13 09:30:00,48.38,48.38,48.04,48.28,64827.0,40.9828,40.9828,40.6948,40.8981,64827.0
2019-11-13 09:35:00,48.28,48.46,48.24,48.43,24103.0,40.8981,41.0506,40.8642,41.0252,24103.0
2019-11-13 09:40:00,48.43,48.48,48.36,48.4,15327.0,41.0252,41.0675,40.9659,40.9998,15327.0
2019-11-13 09:45:00,48.39,48.47,48.36,48.39,27425.0,40.9913,41.0591,40.9659,40.9913,27425.0
2019-11-13 09:50:00,48.38,48.48,48.35,48.45,25407.0,40.9828,41.0675,40.9574,41.0421,25407.0
2019-11-13 09:55:00,48.44,48.47,48.39,48.41,19979.0,41.0336,41.0591,40.9913,41.0082,19979.0
2019-11-13 10:00:00,48.41,48.45,48.37,48.42,15410.0,41.0082,41.0421,40.9743,41.0167,15410.0
2019-11-13 10:05:00,48.41,48.53,48.41,48.49,14869.0,41.0082,41.1099,41.0082,41.076,14869.0
2019-11-13 10:10:00,48.51,48.57,48.51,48.55,22964.0,41.0929,41.1438,41.0929,41.1268,22964.0
2019-11-13 10:15:00,48.55,48.55,48.47,48.51,13743.0,41.1268,41.1268,41.0591,41.0929,13743.0
2019-11-13 10:20:00,48.51,48.53,48.48,48.5,7499.0,41.0929,41.1099,41.0675,41.0845,7499.0
2019-11-13 10:25:00,48.5,48.53,48.49,48.49,6595.0,41.0845,41.1099,41.076,41.076,6595.0
2019-11-13 10:30:00,48.5,48.5,48.39,48.42,26554.0,41.0845,41.0845,40.9913,41.0167,26554.0
2019-11-13 10:35:00,48.4,48.51,48.4,48.5,10674.0,40.9998,41.0929,40.9998,41.0845,10674.0
2019-11-13 10:40:00,48.5,48.52,48.46,48.48,12995.0,41.0845,41.1014,41.0506,41.0675,12995.0
2019-11-13 10:45:00,48.47,48.49,48.43,48.46,13221.0,41.0591,41.076,41.0252,41.0506,13221.0
2019-11-13 10:50:00,48.46,48.48,48.44,48.44,7751.0,41.0506,41.0675,41.0336,41.0336,7751.0
2019-11-13 10:55:00,48.44,48.46,48.4,48.42,6534.0,41.0336,41.0506,40.9998,41.0167,6534.0
2019-11-13 11:00:00,48.43,48.43,48.38,48.38,9651.0,41.0252,41.0252,40.9828,40.9828,9651.0
2019-11-13 11:05:00,48.38,48.43,48.38,48.39,39574.0,40.9828,41.0252,40.9828,40.9913,39574.0
2019-11-13 11:10:00,48.39,48.43,48.34,48.38,13908.0,40.9913,41.0252,40.9489,40.9828,13908.0
2019-11-13 11:15:00,48.38,48.43,48.37,48.4,19297.0,40.9828,41.0252,40.9743,40.9998,19297.0
2019-11-13 11:20:00,48.41,48.44,48.4,48.42,15206.0,41.0082,41.0336,40.9998,41.0167,15206.0
2019-11-13 11:25:00,48.43,48.46,48.42,48.46,44207.0,41.0252,41.0506,41.0167,41.0506,44207.0
2019-11-13 11:30:00,48.46,48.47,48.4,48.42,32672.0,41.0506,41.0591,40.9998,41.0167,32672.0
2019-11-13 11:35:00,48.42,48.44,48.41,48.44,9212.0,41.0167,41.0336,41.0082,41.0336,9212.0
2019-11-13 11:40:00,48.45,48.48,48.42,48.48,33144.0,41.0421,41.0675,41.0167,41.0675,33144.0
2019-11-13 11:45:00,48.47,48.47,48.42,48.47,15363.0,41.0591,41.0591,41.0167,41.0591,15363.0
2019-11-13 11:50:00,48.47,48.48,48.43,48.48,7857.0,41.0591,41.0675,41.0252,41.0675,7857.0
2019-11-13 11:55:00,48.47,48.5,48.45,48.5,42509.0,41.0591,41.0845,41.0421,41.0845,42509.0
2019-11-13 12:00:00,48.5,48.52,48.47,48.47,17576.0,41.0845,41.1014,41.0591,41.0591,17576.0
2019-11-13 12:05:00,48.48,48.48,48.45,48.46,12777.0,41.0675,41.0675,41.0421,41.0506,12777.0
2019-11-13 12:10:00,48.45,48.47,48.42,48.46,15270.0,41.0421,41.0591,41.0167,41.0506,15270.0
2019-11-13 12:15:00,48.47,48.48,48.43,48.47,38732.0,41.0591,41.0675,41.0252,41.0591,38732.0
2019-11-13 12:20:00,48.46,48.47,48.44,48.46,28283.0,41.0506,41.0591,41.0336,41.0506,28283.0
2019-11-13 12:25:00,48.46,48.49,48.44,48.48,17823.0,41.0506,41.076,41.0336,41.0675,17823.0
2019-11-13 12:30:00,48.48,48.53,48.47,48.53,15435.0,41.0675,41.1099,41.0591,41.1099,15435.0
2019-11-13 12:35:00,48.53,48.54,48.5,48.51,15568.0,41.1099,41.1184,41.0845,41.0929,15568.0
2019-11-13 12:40:00,48.51,48.6,48.5,48.56,42318.0,41.0929,41.1692,41.0845,41.1353,42318.0
2019-11-13 12:45:00,48.56,48.56,48.52,48.55,5793.0,41.1353,41.1353,41.1014,41.1268,5793.0
2019-11-13 12:50:00,48.56,48.61,48.54,48.6,8936.0,41.1353,41.1777,41.1184,41.1692,8936.0
2019-11-13 12:55:00,48.61,48.62,48.57,48.59,7486.0,41.1777,41.1861,41.1438,41.1607,7486.0
2019-11-13 13:00:00,48.59,48.72,48.59,48.69,37466.0,41.1607,41.2708,41.1607,41.2454,37466.0
2019-11-13 13:05:00,48.69,48.74,48.69,48.7,8702.0,41.2454,41.2878,41.2454,41.2539,8702.0
2019-11-13 13:10:00,48.68,48.69,48.67,48.67,3258.0,41.2369,41.2454,41.2285,41.2285,3258.0
2019-11-13 13:15:00,48.67,48.69,48.66,48.69,5087.0,41.2285,41.2454,41.22,41.2454,5087.0
2019-11-13 13:20:00,48.69,48.69,48.6,48.61,17750.0,41.2454,41.2454,41.1692,41.1777,17750.0
2019-11-13 13:25:00,48.6,48.62,48.58,48.61,7760.0,41.1692,41.1861,41.1522,41.1777,7760.0
2019-11-13 13:30:00,48.6,48.62,48.58,48.59,12237.0,41.1692,41.1861,41.1522,41.1607,12237.0
2019-11-13 13:35:00,48.59,48.63,48.59,48.62,5182.0,41.1607,41.1946,41.1607,41.1861,5182.0
2019-11-13 13:40:00,48.63,48.67,48.61,48.66,21004.0,41.1946,41.2285,41.1777,41.22,21004.0
2019-11-13 13:45:00,48.66,48.73,48.66,48.73,11405.0,41.22,41.2793,41.22,41.2793,11405.0
2019-11-13 13:50:00,48.73,48.77,48.73,48.74,6224.0,41.2793,41.3132,41.2793,41.2878,6224.0
2019-11-13 13:55:00,48.74,48.75,48.5,48.53,70641.0,41.2878,41.2962,41.0845,41.1099,70641.0
2019-11-13 14:00:00,48.53,48.55,48.48,48.52,15531.0,41.1099,41.1268,41.0675,41.1014,15531.0
2019-11-13 14:05:00,48.52,48.54,48.5,48.5,9730.0,41.1014,41.1184,41.0845,41.0845,9730.0
2019-11-13 14:10:00,48.5,48.51,48.44,48.47,8527.0,41.0845,41.0929,41.0336,41.0591,8527.0
2019-11-13 14:15:00,48.47,48.51,48.46,48.49,10222.0,41.0591,41.0929,41.0506,41.076,10222.0
2019-11-13 14:20:00,48.5,48.51,48.47,48.48,14804.0,41.0845,41.0929,41.0591,41.0675,14804.0
2019-11-13 14:25:00,48.48,48.51,48.45,48.49,11980.0,41.0675,41.0929,41.0421,41.076,11980.0
2019-11-13 14:30:00,48.48,48.53,48.47,48.5,14606.0,41.0675,41.1099,41.0591,41.0845,14606.0
2019-11-13 14:35:00,48.51,48.53,48.48,48.49,19035.0,41.0929,41.1099,41.0675,41.076,19035.0
2019-11-13 14:40:00,48.5,48.55,48.49,48.55,14893.0,41.0845,41.1268,41.076,41.1268,14893.0
2019-11-13 14:45:00,48.54,48.56,48.46,48.48,26408.0,41.1184,41.1353,41.0506,41.0675,26408.0
2019-11-13 14:50:00,48.48,48.5,48.45,48.46,16199.0,41.0675,41.0845,41.0421,41.0506,16199.0
2019-11-13 14:55:00,48.46,48.5,48.45,48.49,22688.0,41.0506,41.0845,41.0421,41.076,22688.0
2019-11-13 15:00:00,48.5,48.54,48.48,48.51,33984.0,41.0845,41.1184,41.0675,41.0929,33984.0
2019-11-13 15:05:00,48.51,48.52,48.49,48.52,11407.0,41.0929,41.1014,41.076,41.1014,11407.0
2019-11-13 15:10:00,48.52,48.55,48.5,48.53,28289.0,41.1014,41.1268,41.0845,41.1099,28289.0
2019-11-13 15:15:00,48.52,48.53,48.5,48.51,12613.0,41.1014,41.1099,41.0845,41.0929,12613.0
2019-11-13 15:20:00,48.51,48.52,48.47,48.49,22424.0,41.0929,41.1014,41.0591,41.076,22424.0
2019-11-13 15:25:00,48.49,48.5,48.44,48.45,20183.0,41.076,41.0845,41.0336,41.0421,20183.0
2019-11-13 15:30:00,48.44,48.48,48.38,48.39,37307.0,41.0336,41.0675,40.9828,40.9913,37307.0
2019-11-13 15:35:00,48.4,48.4,48.37,48.37,15595.0,40.9998,40.9998,40.9743,40.9743,15595.0
2019-11-13 15:40:00,48.38,48.4,48.37,48.39,31067.0,40.9828,40.9998,40.9743,40.9913,31067.0
2019-11-13 15:45:00,48.39,48.4,48.35,48.36,39915.0,40.9913,40.9998,40.9574,40.9659,39915.0
2019-11-13 15:50:00,48.36,48.36,48.22,48.3,155003.0,40.9659,40.9659,40.8473,40.915,155003.0
2019-11-13 15:55:00,48.3,48.37,48.29,48.35,334431.0,40.915,40.9743,40.9066,40.9574,334431.0
2019-11-14 09:30:00,48.32,48.37,48.19,48.3,27272.0,40.932,40.9743,40.8219,40.915,27272.0
2019-11-14 09:35:00,48.3,48.37,48.28,48.33,9563.0,40.915,40.9743,40.8981,40.9405,9563.0
2019-11-14 09:40:00,48.34,48.39,48.3,48.33,7449.0,40.9489,40.9913,40.915,40.9405,7449.0
2019-11-14 09:45:00,48.31,48.34,48.3,48.33,5588.0,40.9235,40.9489,40.915,40.9405,5588.0
2019-11-14 09:50:00,48.33,48.33,48.21,48.25,10889.0,40.9405,40.9405,40.8388,40.8727,10889.0
2019-11-14 09:55:00,48.24,48.27,48.21,48.25,37463.0,40.8642,40.8896,40.8388,40.8727,37463.0
2019-11-14 10:00:00,48.25,48.27,48.18,48.27,10237.0,40.8727,40.8896,40.8134,40.8896,10237.0
2019-11-14 10:05:00,48.27,48.33,48.26,48.33,12286.0,40.8896,40.9405,40.8812,40.9405,12286.0
2019-11-14 10:10:00,48.34,48.46,48.33,48.46,9403.0,40.9489,41.0506,40.9405,41.0506,9403.0
2019-11-14 10:15:00,48.46,48.47,48.42,48.42,10080.0,41.0506,41.0591,41.0167,41.0167,10080.0
2019-11-14 10:20:00,48.42,48.44,48.39,48.44,9810.0,41.0167,41.0336,40.9913,41.0336,9810.0
2019-11-14 10:25:00,48.44,48.47,48.4,48.44,10178.0,41.0336,41.0591,40.9998,41.0336,10178.0
2019-11-14 10:30:00,48.44,48.46,48.4,48.41,31063.0,41.0336,41.0506,40.9998,41.0082,31063.0
2019-11-14 10:35:00,48.41,48.44,48.4,48.44,8218.0,41.0082,41.0336,40.9998,41.0336,8218.0
2019-11-14 10:40:00,48.44,48.48,48.43,48.47,8993.0,41.0336,41.0675,41.0252,41.0591,8993.0
2019-11-14 10:45:00,48.47,48.54,48.47,48.54,9081.0,41.0591,41.1184,41.0591,41.1184,9081.0
2019-11-14 10:50:00,48.54,48.57,48.53,48.56,14078.0,41.1184,41.1438,41.1099,41.1353,14078.0
2019-11-14 10:55:00,48.55,48.56,48.43,48.45,17555.0,41.1268,41.1353,41.0252,41.0421,17555.0
2019-11-14 11:00:00,48.44,48.48,48.37,48.47,13451.0,41.0336,41.0675,40.9743,41.0591,13451.0
2019-11-14 11:05:00,48.48,48.55,48.45,48.54,13391.0,41.0675,41.1268,41.0421,41.1184,13391.0
2019-11-14 11:10:00,48.55,48.59,48.52,48.58,26019.0,41.1268,41.1607,41.1014,41.1522,26019.0
2019-11-14 11:15:00,48.58,48.63,48.56,48.61,12099.0,41.1522,41.1946,41.1353,41.1777,12099.0
2019-11-14 11:20:00,48.61,48.63,48.59,48.59,18113.0,41.1777,41.1946,41.1607,41.1607,18113.0
2019-11-14 11:25:00,48.59,48.59,48.54,48.56,14669.0,41.1607,41.1607,41.1184,41.1353,14669.0
2019-11-14 11:30:00,48.55,48.57,48.47,48.48,20484.0,41.1268,41.1438,41.0591,41.0675,20484.0
2019-11-14 11:35:00,48.47,48.49,48.43,48.48,13582.0,41.0591,41.076,41.0252,41.0675,13582.0
2019-11-14 11:40:00,48.47,48.47,48.39,48.4,14571.0,41.0591,41.0591,40.9913,40.9998,14571.0
2019-11-14 11:45:00,48.4,48.42,48.31,48.37,10578.0,40.9998,41.0167,40.9235,40.9743,10578.0
2019-11-14 11:50:00,48.37,48.4,48.34,48.4,10490.0,40.9743,40.9998,40.9489,40.9998,10490.0
2019-11-14 11:55:00,48.41,48.41,48.37,48.4,15967.0,41.0082,41.0082,40.9743,40.9998,15967.0
2019-11-14 12:00:00,48.39,48.43,48.38,48.41,10520.0,40.9913,41.0252,40.9828,41.0082,10520.0
2019-11-14 12:05:00,48.41,48.45,48.4,48.42,10934.0,41.0082,41.0421,40.9998,41.0167,10934.0
2019-11-14 12:10:00,48.42,48.45,48.41,48.45,6805.0,41.0167,41.0421,41.0082,41.0421,6805.0
2019-11-14 12:15:00,48.45,48.46,48.43,48.45,9643.0,41.0421,41.0506,41.0252,41.0421,9643.0
2019-11-14 12:20:00,48.45,48.46,48.44,48.46,5776.0,41.0421,41.0506,41.0336,41.0506,5776.0
2019-11-14 12:25:00,48.47,48.5,48.47,48.5,14081.0,41.0591,41.0845,41.0591,41.0845,14081.0
2019-11-14 12:30:00,48.5,48.5,48.48,48.5,10918.0,41.0845,41.0845,41.0675,41.0845,10918.0
2019-11-14 12:35:00,48.49,48.5,48.47,48.49,9185.0,41.076,41.0845,41.0591,41.076,9185.0
2019-11-14 12:40:00,48.5,48.5,48.45,48.47,7809.0,41.0845,41.0845,41.0421,41.0591,7809.0
2019-11-14 12:45:00,48.47,48.47,48.41,48.41,5561.0,41.0591,41.0591,41.0082,41.0082,5561.0
2019-11-14 12:50:00,48.42,48.43,48.38,48.42,5741.0,41.0167,41.0252,40.9828,41.0167,5741.0
2019-11-14 12:55:00,48.43,48.47,48.41,48.47,7736.0,41.0252,41.0591,41.0082,41.0591,7736.0
2019-11-14 13:00:00,48.46,48.47,48.44,48.47,10336.0,41.0506,41.0591,41.0336,41.0591,10336.0
2019-11-14 13:05:00,48.47,48.47,48.44,48.46,14837.0,41.0591,41.0591,41.0336,41.0506,14837.0
2019-11-14 13:10:00,48.45,48.48,48.44,48.48,11372.0,41.0421,41.0675,41.0336,41.0675,11372.0
2019-11-14 13:15:00,48.47,48.49,48.47,48.48,6323.0,41.0591,41.076,41.0591,41.0675,6323.0
2019-11-14 13:20:00,48.48,48.5,48.48,48.49,10613.0,41.0675,41.0845,41.0675,41.076,10613.0
2019-11-14 13:25:00,48.48,48.49,48.46,48.48,12559.0,41.0675,41.076,41.0506,41.0675,12559.0
2019-11-14 13:30:00,48.48,48.48,48.43,48.44,15933.0,41.0675,41.0675,41.0252,41.0336,15933.0
2019-11-14 13:35:00,48.43,48.44,48.41,48.41,9483.0,41.0252,41.0336,41.0082,41.0082,9483.0
2019-11-14 13:40:00,48.41,48.42,48.38,48.41,11033.0,41.0082,41.0167,40.9828,41.0082,11033.0
2019-11-14 13:45:00,48.42,48.5,48.42,48.5,9072.0,41.0167,41.0845,41.0167,41.0845,9072.0
2019-11-14 13:50:00,48.5,48.51,48.48,48.5,10138.0,41.0845,41.0929,41.0675,41.0845,10138.0
2019-11-14 13:55:00,48.5,48.51,48.36,48.44,41950.0,41.0845,41.0929,40.9659,41.0336,41950.0
2019-11-14 14:00:00,48.46,48.48,48.42,48.47,12728.0,41.0506,41.0675,41.0167,41.0591,12728.0
2019-11-14 14:05:00,48.46,48.5,48.46,48.5,9883.0,41.0506,41.0845,41.0506,41.0845,9883.0
2019-11-14 14:10:00,48.5,48.53,48.49,48.52,9603.0,41.0845,41.1099,41.076,41.1014,9603.0
2019-11-14 14:15:00,48.52,48.53,48.5,48.53,11870.0,41.1014,41.1099,41.0845,41.1099,11870.0
2019-11-14 14:20:00,48.53,48.53,48.5,48.52,9053.0,41.1099,41.1099,41.0845,41.1014,9053.0
2019-11-14 14:25:00,48.52,48.52,48.5,48.5,10764.0,41.1014,41.1014,41.0845,41.0845,10764.0
2019-11-14 14:30:00,48.5,48.52,48.49,48.52,9796.0,41.0845,41.1014,41.076,41.1014,9796.0
2019-11-14 14:35:00,48.51,48.53,48.48,48.48,19098.0,41.0929,41.1099,41.0675,41.0675,19098.0
2019-11-14 14:40:00,48.49,48.5,48.45,48.47,15168.0,41.076,41.0845,41.0421,41.0591,15168.0
2019-11-14 14:45:00,48.47,48.49,48.46,48.47,11524.0,41.0591,41.076,41.0506,41.0591,11524.0
2019-11-14 14:50:00,48.47,48.48,48.46,48.47,5069.0,41.0591,41.0675,41.0506,41.0591,5069.0
2019-11-14 14:55:00,48.47,48.48,48.46,48.48,12294.0,41.0591,41.0675,41.0506,41.0675,12294.0
2019-11-14 15:00:00,48.48,48.49,48.45,48.46,11383.0,41.0675,41.076,41.0421,41.0506,11383.0
2019-11-14 15:05:00,48.46,48.46,48.39,48.4,21216.0,41.0506,41.0506,40.9913,40.9998,21216.0
2019-11-14 15:10:00,48.39,48.4,48.36,48.37,12526.0,40.9913,40.9998,40.9659,40.9743,12526.0
2019-11-14 15:15:00,48.37,48.38,48.35,48.38,11179.0,40.9743,40.9828,40.9574,40.9828,11179.0
2019-11-14 15:20:00,48.38,48.41,48.37,48.39,21101.0,40.9828,41.0082,40.9743,40.9913,21101.0
2019-11-14 15:25:00,48.39,48.42,48.38,48.41,15595.0,40.9913,41.0167,40.9828,41.0082,15595.0
2019-11-14 15:30:00,48.42,48.44,48.4,48.43,22711.0,41.0167,41.0336,40.9998,41.0252,22711.0
2019-11-14 15:35:00,48.43,48.45,48.41,48.42,39918.0,41.0252,41.0421,41.0082,41.0167,39918.0
2019-11-14 15:40:00,48.42,48.45,48.41,48.44,27510.0,41.0167,41.0421,41.0082,41.0336,27510.0
2019-11-14 15:45:00,48.44,48.44,48.41,48.44,29982.0,41.0336,41.0336,41.0082,41.0336,29982.0
2019-11-14 15:50:00,48.44,48.45,48.41,48.43,72775.0,41.0336,41.0421,41.0082,41.0252,72775.0
2019-11-14 15:55:00,48.42,48.45,48.4,48.42,175665.0,41.0167,41.0421,40.9998,41.0167,175665.0
2019-11-15 09:30:00,48.56,48.56,48.31,48.4,240006.0,41.1353,41.1353,40.9235,40.9998,240006.0
2019-11-15 09:35:00,48.42,48.44,48.19,48.4,58178.0,41.0167,41.0336,40.8219,40.9998,58178.0
2019-11-15 09:40:00,48.4,48.49,48.34,48.41,42411.0,40.9998,41.076,40.9489,41.0082,42411.0
2019-11-15 09:45:00,48.41,48.47,48.34,48.44,93612.0,41.0082,41.0591,40.9489,41.0336,93612.0
2019-11-15 09:50:00,48.44,48.45,48.36,48.42,38600.0,41.0336,41.0421,40.9659,41.0167,38600.0
2019-11-15 09:55:00,48.42,48.44,48.37,48.44,32316.0,41.0167,41.0336,40.9743,41.0336,32316.0
2019-11-15 10:00:00,48.43,48.47,48.4,48.45,122177.0,41.0252,41.0591,40.9998,41.0421,122177.0
2019-11-15 10:05:00,48.45,48.45,48.38,48.39,30574.0,41.0421,41.0421,40.9828,40.9913,30574.0
2019-11-15 10:10:00,48.4,48.42,48.36,48.4,39252.0,40.9998,41.0167,40.9659,40.9998,39252.0
2019-11-15 10:15:00,48.4,48.45,48.4,48.41,123371.0,40.9998,41.0421,40.9998,41.0082,123371.0
2019-11-15 10:20:00,48.41,48.43,48.38,48.41,18389.0,41.0082,41.0252,40.9828,41.0082,18389.0
2019-11-15 10:25:00,48.41,48.42,48.36,48.4,26818.0,41.0082,41.0167,40.9659,40.9998,26818.0
2019-11-15 10:30:00,48.4,48.4,48.37,48.39,16410.0,40.9998,40.9998,40.9743,40.9913,16410.0
2019-11-15 10:35:00,48.39,48.41,48.38,48.4,17668.0,40.9913,41.0082,40.9828,40.9998,17668.0
2019-11-15 10:40:00,48.4,48.42,48.39,48.41,28181.0,40.9998,41.0167,40.9913,41.0082,28181.0
2019-11-15 10:45:00,48.41,48.43,48.36,48.37,54519.0,41.0082,41.0252,40.9659,40.9743,54519.0
2019-11-15 10:50:00,48.37,48.43,48.36,48.43,43234.0,40.9743,41.0252,40.9659,41.0252,43234.0
2019-11-15 10:55:00,48.43,48.52,48.4,48.52,318335.0,41.0252,41.1014,40.9998,41.1014,318335.0
2019-11-15 11:00:00,48.51,48.54,48.44,48.45,106179.0,41.0929,41.1184,41.0336,41.0421,106179.0
2019-11-15 11:05:00,48.45,48.47,48.42,48.45,96057.0,41.0421,41.0591,41.0167,41.0421,96057.0
2019-11-15 11:10:00,48.44,48.45,48.42,48.45,31475.0,41.0336,41.0421,41.0167,41.0421,31475.0
2019-11-15 11:15:00,48.45,48.45,48.43,48.45,41996.0,41.0421,41.0421,41.0252,41.0421,41996.0
2019-11-15 11:20:00,48.45,48.5,48.44,48.48,41916.0,41.0421,41.0845,41.0336,41.0675,41916.0
2019-11-15 11:25:00,48.47,48.5,48.46,48.5,44648.0,41.0591,41.0845,41.0506,41.0845,44648.0
2019-11-15 11:30:00,48.5,48.51,48.49,48.5,77284.0,41.0845,41.0929,41.076,41.0845,77284.0
2019-11-15 11:35:00,48.5,48.5,48.46,48.48,28836.0,41.0845,41.0845,41.0506,41.0675,28836.0
2019-11-15 11:40:00,48.48,48.55,48.48,48.51,62344.0,41.0675,41.1268,41.0675,41.0929,62344.0
2019-11-15 11:45:00,48.51,48.51,48.46,48.49,13406.0,41.0929,41.0929,41.0506,41.076,13406.0
2019-11-15 11:50:00,48.49,48.52,48.48,48.51,13464.0,41.076,41.1014,41.0675,41.0929,13464.0
2019-11-15 11:55:00,48.52,48.52,48.49,48.52,13498.0,41.1014,41.1014,41.076,41.1014,13498.0
2019-11-15 12:00:00,48.52,48.55,48.51,48.55,11331.0,41.1014,41.1268,41.0929,41.1268,11331.0
2019-11-15 12:05:00,48.55,48.55,48.53,48.55,52919.0,41.1268,41.1268,41.1099,41.1268,52919.0
2019-11-15 12:10:00,48.54,48.55,48.53,48.55,8615.0,41.1184,41.1268,41.1099,41.1268,8615.0
2019-11-15 12:15:00,48.55,48.62,48.54,48.62,87810.0,41.1268,41.1861,41.1184,41.1861,87810.0
2019-11-15 12:20:00,48.62,48.62,48.56,48.57,21892.0,41.1861,41.1861,41.1353,41.1438,21892.0
2019-11-15 12:25:00,48.56,48.57,48.54,48.55,10025.0,41.1353,41.1438,41.1184,41.1268,10025.0
2019-11-15 12:30:00,48.55,48.55,48.52,48.54,13486.0,41.1268,41.1268,41.1014,41.1184,13486.0
2019-11-15 12:35:00,48.53,48.54,48.51,48.51,12002.0,41.1099,41.1184,41.0929,41.0929,12002.0
2019-11-15 12:40:00,48.52,48.57,48.51,48.56,9911.0,41.1014,41.1438,41.0929,41.1353,9911.0
2019-11-15 12:45:00,48.56,48.57,48.55,48.57,5214.0,41.1353,41.1438,41.1268,41.1438,5214.0
2019-11-15 12:50:00,48.57,48.57,48.52,48.53,14829.0,41.1438,41.1438,41.1014,41.1099,14829.0
2019-11-15 12:55:00,48.53,48.55,48.52,48.52,7885.0,41.1099,41.1268,41.1014,41.1014,7885.0
2019-11-15 13:00:00,48.53,48.54,48.52,48.53,4675.0,41.1099,41.1184,41.1014,41.1099,4675.0
2019-11-15 13:05:00,48.53,48.57,48.52,48.55,29199.0,41.1099,41.1438,41.1014,41.1268,29199.0
2019-11-15 13:10:00,48.55,48.56,48.52,48.53,15468.0,41.1268,41.1353,41.1014,41.1099,15468.0
2019-11-15 13:15:00,48.53,48.55,48.52,48.54,12558.0,41.1099,41.1268,41.1014,41.1184,12558.0
2019-11-15 13:20:00,48.54,48.56,48.51,48.52,9822.0,41.1184,41.1353,41.0929,41.1014,9822.0
2019-11-15 13:25:00,48.53,48.55,48.52,48.54,8706.0,41.1099,41.1268,41.1014,41.1184,8706.0
2019-11-15 13:30:00,48.54,48.54,48.52,48.53,8490.0,41.1184,41.1184,41.1014,41.1099,8490.0
2019-11-15 13:35:00,48.54,48.56,48.52,48.55,8908.0,41.1184,41.1353,41.1014,41.1268,8908.0
2019-11-15 13:40:00,48.55,48.55,48.53,48.53,13125.0,41.1268,41.1268,41.1099,41.1099,13125.0
2019-11-15 13:45:00,48.53,48.54,48.52,48.53,9364.0,41.1099,41.1184,41.1014,41.1099,9364.0
2019-11-15 13:50:00,48.54,48.55,48.51,48.52,16260.0,41.1184,41.1268,41.0929,41.1014,16260.0
2019-11-15 13:55:00,48.52,48.54,48.5,48.5,12784.0,41.1014,41.1184,41.0845,41.0845,12784.0
2019-11-15 14:00:00,48.51,48.52,48.5,48.5,10684.0,41.0929,41.1014,41.0845,41.0845,10684.0
2019-11-15 14:05:00,48.5,48.51,48.47,48.48,28400.0,41.0845,41.0929,41.0591,41.0675,28400.0
2019-11-15 14:10:00,48.47,48.5,48.47,48.48,12760.0,41.0591,41.0845,41.0591,41.0675,12760.0
2019-11-15 14:15:00,48.49,48.5,48.48,48.48,11236.0,41.076,41.0845,41.0675,41.0675,11236.0
2019-11-15 14:20:00,48.48,48.52,48.47,48.51,6640.0,41.0675,41.1014,41.0591,41.0929,6640.0
2019-11-15 14:25:00,48.51,48.52,48.48,48.52,8571.0,41.0929,41.1014,41.0675,41.1014,8571.0
2019-11-15 14:30:00,48.51,48.52,48.46,48.47,16291.0,41.0929,41.1014,41.0506,41.0591,16291.0
2019-11-15 14:35:00,48.47,48.47,48.45,48.47,7580.0,41.0591,41.0591,41.0421,41.0591,7580.0
2019-11-15 14:40:00,48.46,48.5,48.45,48.48,15230.0,41.0506,41.0845,41.0421,41.0675,15230.0
2019-11-15 14:45:00,48.48,48.51,48.46,48.51,10895.0,41.0675,41.0929,41.0506,41.0929,10895.0
2019-11-15 14:50:00,48.51,48.52,48.5,48.51,10617.0,41.0929,41.1014,41.0845,41.0929,10617.0
2019-11-15 14:55:00,48.51,48.56,48.51,48.54,14161.0,41.0929,41.1353,41.0929,41.1184,14161.0
2019-11-15 15:00:00,48.54,48.55,48.49,48.5,14361.0,41.1184,41.1268,41.076,41.0845,14361.0
2019-11-15 15:05:00,48.5,48.52,48.49,48.51,16819.0,41.0845,41.1014,41.076,41.0929,16819.0
2019-11-15 15:10:00,48.5,48.53,48.49,48.51,27009.0,41.0845,41.1099,41.076,41.0929,27009.0
2019-11-15 15:15:00,48.51,48.52,48.5,48.52,20227.0,41.0929,41.1014,41.0845,41.1014,20227.0
2019-11-15 15:20:00,48.51,48.52,48.45,48.5,43961.0,41.0929,41.1014,41.0421,41.0845,43961.0
2019-11-15 15:25:00,48.5,48.52,48.47,48.48,36912.0,41.0845,41.1014,41.0591,41.0675,36912.0
2019-11-15 15:30:00,48.48,48.49,48.43,48.45,38530.0,41.0675,41.076,41.0252,41.0421,38530.0
2019-11-15 15:35:00,48.45,48.47,48.43,48.44,44163.0,41.0421,41.0591,41.0252,41.0336,44163.0
2019-11-15 15:40:00,48.44,48.47,48.39,48.47,55152.0,41.0336,41.0591,40.9913,41.0591,55152.0
2019-11-15 15:45:00,48.47,48.51,48.46,48.5,81856.0,41.0591,41.0929,41.0506,41.0845,81856.0
2019-11-15 15:50:00,48.5,48.55,48.46,48.47,129250.0,41.0845,41.1268,41.0506,41.0591,129250.0
2019-11-15 15:55:00,48.47,48.57,48.44,48.57,303119.0,41.0591,41.1438,41.0336,41.1438,303119.0
2019-11-18 09:30:00,48.63,48.75,48.43,48.49,44568.0,41.1946,41.2962,41.0252,41.076,44568.0
2019-11-18 09:35:00,48.52,48.64,48.44,48.6,17347.0,41.1014,41.2031,41.0336,41.1692,17347.0
2019-11-18 09:40:00,48.6,48.7,48.55,48.66,21413.0,41.1692,41.2539,41.1268,41.22,21413.0
2019-11-18 09:45:00,48.66,48.79,48.63,48.79,22643.0,41.22,41.3301,41.1946,41.3301,22643.0
2019-11-18 09:50:00,48.79,48.87,48.77,48.84,18658.0,41.3301,41.3979,41.3132,41.3725,18658.0
2019-11-18 09:55:00,48.84,48.97,48.82,48.97,19188.0,41.3725,41.4826,41.3555,41.4826,19188.0
2019-11-18 10:00:00,48.98,48.99,48.88,48.93,23210.0,41.4911,41.4995,41.4064,41.4487,23210.0
2019-11-18 10:05:00,48.93,49.03,48.93,48.96,17582.0,41.4487,41.5334,41.4487,41.4741,17582.0
2019-11-18 10:10:00,48.97,49.01,48.89,48.9,16051.0,41.4826,41.5165,41.4148,41.4233,16051.0
2019-11-18 10:15:00,48.9,48.91,48.7,48.72,27258.0,41.4233,41.4318,41.2539,41.2708,27258.0
2019-11-18 10:20:00,48.72,48.77,48.71,48.75,42412.0,41.2708,41.3132,41.2624,41.2962,42412.0
2019-11-18 10:25:00,48.75,48.76,48.71,48.74,25100.0,41.2962,41.3047,41.2624,41.2878,25100.0
2019-11-18 10:30:00,48.74,48.81,48.71,48.79,17329.0,41.2878,41.3471,41.2624,41.3301,17329.0
2019-11-18 10:35:00,48.8,48.8,48.75,48.79,19991.0,41.3386,41.3386,41.2962,41.3301,19991.0
2019-11-18 10:40:00,48.79,48.8,48.72,48.73,22268.0,41.3301,41.3386,41.2708,41.2793,22268.0
2019-11-18 10:45:00,48.73,48.77,48.72,48.76,16824.0,41.2793,41.3132,41.2708,41.3047,16824.0
2019-11-18 10:50:00,48.77,48.79,48.66,48.68,31519.0,41.3132,41.3301,41.22,41.2369,31519.0
2019-11-18 10:55:00,48.69,48.69,48.64,48.66,15387.0,41.2454,41.2454,41.2031,41.22,15387.0
2019-11-18 11:00:00,48.66,48.71,48.64,48.69,11252.0,41.22,41.2624,41.2031,41.2454,11252.0
2019-11-18 11:05:00,48.71,48.74,48.69,48.72,10382.0,41.2624,41.2878,41.2454,41.2708,10382.0
2019-11-18 11:10:00,48.72,48.76,48.7,48.73,33483.0,41.2708,41.3047,41.2539,41.2793,33483.0
2019-11-18 11:15:00,48.72,48.73,48.66,48.68,17720.0,41.2708,41.2793,41.22,41.2369,17720.0
2019-11-18 11:20:00,48.66,48.68,48.63,48.68,12740.0,41.22,41.2369,41.1946,41.2369,12740.0
2019-11-18 11:25:00,48.68,48.7,48.62,48.67,22272.0,41.2369,41.2539,41.1861,41.2285,22272.0
2019-11-18 11:30:00,48.67,48.71,48.66,48.71,13884.0,41.2285,41.2624,41.22,41.2624,13884.0
2019-11-18 11:35:00,48.71,48.73,48.68,48.71,29919.0,41.2624,41.2793,41.2369,41.2624,29919.0
2019-11-18 11:40:00,48.71,48.71,48.68,48.69,25243.0,41.2624,41.2624,41.2369,41.2454,25243.0
2019-11-18 11:45:00,48.69,48.71,48.65,48.65,36019.0,41.2454,41.2624,41.2115,41.2115,36019.0
2019-11-18 11:50:00,48.65,48.66,48.63,48.65,10118.0,41.2115,41.22,41.1946,41.2115,10118.0
2019-11-18 11:55:00,48.65,48.68,48.65,48.68,6317.0,41.2115,41.2369,41.2115,41.2369,6317.0
2019-11-18 12:00:00,48.69,48.69,48.64,48.67,11892.0,41.2454,41.2454,41.2031,41.2285,11892.0
2019-11-18 12:05:00,48.69,48.69,48.67,48.68,7585.0,41.2454,41.2454,41.2285,41.2369,7585.0
2019-11-18 12:10:00,48.68,48.68,48.63,48.65,15382.0,41.2369,41.2369,41.1946,41.2115,15382.0
2019-11-18 12:15:00,48.65,48.69,48.64,48.67,15091.0,41.2115,41.2454,41.2031,41.2285,15091.0
2019-11-18 12:20:00,48.68,48.69,48.67,48.69,6451.0,41.2369,41.2454,41.2285,41.2454,6451.0
2019-11-18 12:25:00,48.68,48.69,48.66,48.67,12091.0,41.2369,41.2454,41.22,41.2285,12091.0
2019-11-18 12:30:00,48.66,48.69,48.66,48.69,7379.0,41.22,41.2454,41.22,41.2454,7379.0
2019-11-18 12:35:00,48.69,48.72,48.68,48.72,11978.0,41.2454,41.2708,41.2369,41.2708,11978.0
2019-11-18 12:40:00,48.72,48.72,48.68,48.69,13098.0,41.2708,41.2708,41.2369,41.2454,13098.0
2019-11-18 12:45:00,48.69,48.69,48.67,48.68,9908.0,41.2454,41.2454,41.2285,41.2369,9908.0
2019-11-18 12:50:00,48.68,48.68,48.66,48.68,7155.0,41.2369,41.2369,41.22,41.2369,7155.0
2019-11-18 12:55:00,48.68,48.7,48.67,48.7,16116.0,41.2369,41.2539,41.2285,41.2539,16116.0
2019-11-18 13:00:00,48.69,48.7,48.67,48.68,13900.0,41.2454,41.2539,41.2285,41.2369,13900.0
2019-11-18 13:05:00,48.68,48.68,48.66,48.67,11472.0,41.2369,41.2369,41.22,41.2285,11472.0
2019-11-18 13:10:00,48.66,48.68,48.64,48.66,17644.0,41.22,41.2369,41.2031,41.22,17644.0
2019-11-18 13:15:00,48.66,48.67,48.64,48.66,19508.0,41.22,41.2285,41.2031,41.22,19508.0
2019-11-18 13:20:00,48.67,48.68,48.64,48.65,12320.0,41.2285,41.2369,41.2031,41.2115,12320.0
2019-11-18 13:25:00,48.65,48.66,48.64,48.64,11871.0,41.2115,41.22,41.2031,41.2031,11871.0
2019-11-18 13:30:00,48.64,48.66,48.62,48.64,21970.0,41.2031,41.22,41.1861,41.2031,21970.0
2019-11-18 13:35:00,48.64,48.67,48.63,48.66,20025.0,41.2031,41.2285,41.1946,41.22,20025.0
2019-11-18 13:40:00,48.67,48.69,48.66,48.69,28644.0,41.2285,41.2454,41.22,41.2454,28644.0
2019-11-18 13:45:00,48.68,48.7,48.67,48.7,14826.0,41.2369,41.2539,41.2285,41.2539,14826.0
2019-11-18 13:50:00,48.7,48.71,48.69,48.69,22093.0,41.2539,41.2624,41.2454,41.2454,22093.0
2019-11-18 13:55:00,48.7,48.71,48.68,48.68,25026.0,41.2539,41.2624,41.2369,41.2369,25026.0
2019-11-18 14:00:00,48.69,48.69,48.66,48.67,16443.0,41.2454,41.2454,41.22,41.2285,16443.0
2019-11-18 14:05:00,48.67,48.71,48.67,48.69,34805.0,41.2285,41.2624,41.2285,41.2454,34805.0
2019-11-18 14:10:00,48.68,48.7,48.67,48.7,24579.0,41.2369,41.2539,41.2285,41.2539,24579.0
2019-11-18 14:15:00,48.7,48.7,48.67,48.69,25333.0,41.2539,41.2539,41.2285,41.2454,25333.0
2019-11-18 14:20:00,48.69,48.71,48.68,48.71,28816.0,41.2454,41.2624,41.2369,41.2624,28816.0
2019-11-18 14:25:00,48.71,48.71,48.69,48.7,19249.0,41.2624,41.2624,41.2454,41.2539,19249.0
2019-11-18 14:30:00,48.7,48.7,48.67,48.68,35140.0,41.2539,41.2539,41.2285,41.2369,35140.0
2019-11-18 14:35:00,48.67,48.7,48.66,48.67,36311.0,41.2285,41.2539,41.22,41.2285,36311.0
2019-11-18 14:40:00,48.68,48.68,48.65,48.66,21833.0,41.2369,41.2369,41.2115,41.22,21833.0
2019-11-18 14:45:00,48.66,48.67,48.64,48.66,19129.0,41.22,41.2285,41.2031,41.22,19129.0
2019-11-18 14:50:00,48.67,48.68,48.67,48.67,14642.0,41.2285,41.2369,41.2285,41.2285,14642.0
2019-11-18 14:55:00,48.68,48.68,48.65,48.66,29664.0,41.2369,41.2369,41.2115,41.22,29664.0
2019-11-18 15:00:00,48.66,48.68,48.64,48.66,21260.0,41.22,41.2369,41.2031,41.22,21260.0
2019-11-18 15:05:00,48.66,48.67,48.64,48.64,22568.0,41.22,41.2285,41.2031,41.2031,22568.0
2019-11-18 15:10:00,48.64,48.67,48.64,48.66,28664.0,41.2031,41.2285,41.2031,41.22,28664.0
2019-11-18 15:15:00,48.65,48.67,48.64,48.66,21317.0,41.2115,41.2285,41.2031,41.22,21317.0
2019-11-18 15:20:00,48.66,48.67,48.65,48.66,25827.0,41.22,41.2285,41.2115,41.22,25827.0
2019-11-18 15:25:00,48.67,48.68,48.65,48.66,69687.0,41.2285,41.2369,41.2115,41.22,69687.0
2019-11-18 15:30:00,48.66,48.66,48.62,48.65,26282.0,41.22,41.22,41.1861,41.2115,26282.0
2019-11-18 15:35:00,48.65,48.66,48.61,48.63,39700.0,41.2115,41.22,41.1777,41.1946,39700.0
2019-11-18 15:40:00,48.63,48.69,48.62,48.64,69349.0,41.1946,41.2454,41.1861,41.2031,69349.0
2019-11-18 15:45:00,48.65,48.65,48.59,48.59,72564.0,41.2115,41.2115,41.1607,41.1607,72564.0
2019-11-18 15:50:00,48.59,48.66,48.57,48.66,94603.0,41.1607,41.22,41.1438,41.22,94603.0
2019-11-18 15:55:00,48.66,48.74,48.65,48.71,243024.0,41.22,41.2878,41.2115,41.2624,243024.0
2019-11-19 09:30:00,48.99,49.0,48.9,48.93,27156.0,41.4995,41.508,41.4233,41.4487,27156.0
2019-11-19 09:35:00,48.92,48.94,48.81,48.81,11521.0,41.4403,41.4572,41.3471,41.3471,11521.0
2019-11-19 09:40:00,48.79,48.83,48.75,48.78,14188.0,41.3301,41.364,41.2962,41.3217,14188.0
2019-11-19 09:45:00,48.76,48.81,48.75,48.78,14540.0,41.3047,41.3471,41.2962,41.3217,14540.0
2019-11-19 09:50:00,48.78,48.91,48.73,48.9,27217.0,41.3217,41.4318,41.2793,41.4233,27217.0
2019-11-19 09:55:00,48.91,48.94,48.84,48.88,23572.0,41.4318,41.4572,41.3725,41.4064,23572.0
2019-11-19 10:00:00,48.87,48.88,48.72,48.73,26902.0,41.3979,41.4064,41.2708,41.2793,26902.0
2019-11-19 10:05:00,48.73,48.73,48.66,48.71,13356.0,41.2793,41.2793,41.22,41.2624,13356.0
2019-11-19 10:10:00,48.7,48.8,48.7,48.75,18721.0,41.2539,41.3386,41.2539,41.2962,18721.0
2019-11-19 10:15:00,48.75,48.75,48.64,48.67,25525.0,41.2962,41.2962,41.2031,41.2285,25525.0
2019-11-19 10:20:00,48.66,48.7,48.63,48.66,13598.0,41.22,41.2539,41.1946,41.22,13598.0
2019-11-19 10:25:00,48.67,48.75,48.67,48.75,14617.0,41.2285,41.2962,41.2285,41.2962,14617.0
2019-11-19 10:30:00,48.75,48.78,48.69,48.77,18183.0,41.2962,41.3217,41.2454,41.3132,18183.0
2019-11-19 10:35:00,48.76,48.76,48.66,48.72,14233.0,41.3047,41.3047,41.22,41.2708,14233.0
2019-11-19 10:40:00,48.71,48.72,48.65,48.67,18840.0,41.2624,41.2708,41.2115,41.2285,18840.0
2019-11-19 10:45:00,48.67,48.68,48.56,48.59,24088.0,41.2285,41.2369,41.1353,41.1607,24088.0
2019-11-19 10:50:00,48.59,48.61,48.56,48.61,15887.0,41.1607,41.1777,41.1353,41.1777,15887.0
2019-11-19 10:55:00,48.6,48.66,48.59,48.63,30108.0,41.1692,41.22,41.1607,41.1946,30108.0
2019-11-19 11:00:00,48.63,48.65,48.61,48.63,17525.0,41.1946,41.2115,41.1777,41.1946,17525.0
2019-11-19 11:05:00,48.64,48.7,48.63,48.68,25468.0,41.2031,41.2539,41.1946,41.2369,25468.0
2019-11-19 11:10:00,48.68,48.71,48.64,48.71,22828.0,41.2369,41.2624,41.2031,41.2624,22828.0
2019-11-19 11:15:00,48.71,48.71,48.64,48.68,28187.0,41.2624,41.2624,41.2031,41.2369,28187.0
2019-11-19 11:20:00,48.68,48.68,48.62,48.64,22417.0,41.2369,41.2369,41.1861,41.2031,22417.0
2019-11-19 11:25:00,48.63,48.69,48.62,48.67,20393.0,41.1946,41.2454,41.1861,41.2285,20393.0
2019-11-19 11:30:00,48.67,48.69,48.65,48.68,23997.0,41.2285,41.2454,41.2115,41.2369,23997.0
2019-11-19 11:35:00,48.67,48.8,48.66,48.77,52072.0,41.2285,41.3386,41.22,41.3132,52072.0
2019-11-19 11:40:00,48.77,48.77,48.73,48.74,20025.0,41.3132,41.3132,41.2793,41.2878,20025.0
2019-11-19 11:45:00,48.74,48.75,48.7,48.71,17955.0,41.2878,41.2962,41.2539,41.2624,17955.0
2019-11-19 11:50:00,48.71,48.73,48.7,48.73,13047.0,41.2624,41.2793,41.2539,41.2793,13047.0
2019-11-19 11:55:00,48.73,48.79,48.72,48.79,19850.0,41.2793,41.3301,41.2708,41.3301,19850.0
2019-11-19 12:00:00,48.78,48.79,48.77,48.78,20711.0,41.3217,41.3301,41.3132,41.3217,20711.0
2019-11-19 12:05:00,48.78,48.79,48.74,48.79,28119.0,41.3217,41.3301,41.2878,41.3301,28119.0
2019-11-19 12:10:00,48.8,48.83,48.79,48.82,23759.0,41.3386,41.364,41.3301,41.3555,23759.0
2019-11-19 12:15:00,48.82,48.85,48.81,48.84,17228.0,41.3555,41.381,41.3471,41.3725,17228.0
2019-11-19 12:20:00,48.84,48.85,48.81,48.83,21864.0,41.3725,41.381,41.3471,41.364,21864.0
2019-11-19 12:25:00,48.83,48.87,48.81,48.85,10663.0,41.364,41.3979,41.3471,41.381,10663.0
2019-11-19 12:30:00,48.86,48.86,48.84,48.84,11331.0,41.3894,41.3894,41.3725,41.3725,11331.0
2019-11-19 12:35:00,48.84,48.84,48.81,48.84,10270.0,41.3725,41.3725,41.3471,41.3725,10270.0
2019-11-19 12:40:00,48.83,48.84,48.81,48.82,14090.0,41.364,41.3725,41.3471,41.3555,14090.0
2019-11-19 12:45:00,48.81,48.86,48.81,48.86,11077.0,41.3471,41.3894,41.3471,41.3894,11077.0
2019-11-19 12:50:00,48.85,48.86,48.83,48.84,11221.0,41.381,41.3894,41.364,41.3725,11221.0
2019-11-19 12:55:00,48.84,48.91,48.83,48.88,15793.0,41.3725,41.4318,41.364,41.4064,15793.0
2019-11-19 13:00:00,48.88,48.88,48.83,48.84,9995.0,41.4064,41.4064,41.364,41.3725,9995.0
2019-11-19 13:05:00,48.84,48.9,48.82,48.9,15513.0,41.3725,41.4233,41.3555,41.4233,15513.0
2019-11-19 13:10:00,48.9,48.93,48.88,48.93,17213.0,41.4233,41.4487,41.4064,41.4487,17213.0
2019-11-19 13:15:00,48.94,48.96,48.92,48.93,15448.0,41.4572,41.4741,41.4403,41.4487,15448.0
2019-11-19 13:20:00,48.92,48.93,48.91,48.92,8009.0,41.4403,41.4487,41.4318,41.4403,8009.0
2019-11-19 13:25:00,48.92,48.97,48.92,48.97,15251.0,41.4403,41.4826,41.4403,41.4826,15251.0
2019-11-19 13:30:00,48.97,48.97,48.95,48.95,19537.0,41.4826,41.4826,41.4657,41.4657,19537.0
2019-11-19 13:35:00,48.95,48.95,48.9,48.92,13174.0,41.4657,41.4657,41.4233,41.4403,13174.0
2019-11-19 13:40:00,48.93,48.94,48.92,48.92,7993.0,41.4487,41.4572,41.4403,41.4403,7993.0
2019-11-19 13:45:00,48.92,48.93,48.89,48.9,15645.0,41.4403,41.4487,41.4148,41.4233,15645.0
2019-11-19 13:50:00,48.91,48.91,48.85,48.87,11066.0,41.4318,41.4318,41.381,41.3979,11066.0
2019-11-19 13:55:00,48.88,48.89,48.86,48.88,12720.0,41.4064,41.4148,41.3894,41.4064,12720.0
2019-11-19 14:00:00,48.88,48.89,48.87,48.88,12787.0,41.4064,41.4148,41.3979,41.4064,12787.0
2019-11-19 14:05:00,48.87,48.89,48.84,48.85,16632.0,41.3979,41.4148,41.3725,41.381,16632.0
2019-11-19 14:10:00,48.85,48.86,48.83,48.84,13427.0,41.381,41.3894,41.364,41.3725,13427.0
2019-11-19 14:15:00,48.84,48.85,48.8,48.82,25348.0,41.3725,41.381,41.3386,41.3555,25348.0
2019-11-19 14:20:00,48.83,48.88,48.81,48.88,16367.0,41.364,41.4064,41.3471,41.4064,16367.0
2019-11-19 14:25:00,48.88,48.88,48.85,48.86,7143.0,41.4064,41.4064,41.381,41.3894,7143.0
2019-11-19 14:30:00,48.85,48.87,48.83,48.87,19678.0,41.381,41.3979,41.364,41.3979,19678.0
2019-11-19 14:35:00,48.87,48.89,48.86,48.87,26480.0,41.3979,41.4148,41.3894,41.3979,26480.0
2019-11-19 14:40:00,48.88,48.88,48.87,48.88,12479.0,41.4064,41.4064,41.3979,41.4064,12479.0
2019-11-19 14:45:00,48.87,48.88,48.84,48.86,23622.0,41.3979,41.4064,41.3725,41.3894,23622.0
2019-11-19 14:50:00,48.85,48.86,48.79,48.8,25867.0,41.381,41.3894,41.3301,41.3386,25867.0
2019-11-19 14:55:00,48.8,48.81,48.78,48.78,23949.0,41.3386,41.3471,41.3217,41.3217,23949.0
2019-11-19 15:00:00,48.78,48.79,48.72,48.74,18813.0,41.3217,41.3301,41.2708,41.2878,18813.0
2019-11-19 15:05:00,48.74,48.75,48.71,48.72,14348.0,41.2878,41.2962,41.2624,41.2708,14348.0
2019-11-19 15:10:00,48.71,48.75,48.7,48.73,17663.0,41.2624,41.2962,41.2539,41.2793,17663.0
2019-11-19 15:15:00,48.74,48.76,48.73,48.76,12929.0,41.2878,41.3047,41.2793,41.3047,12929.0
2019-11-19 15:20:00,48.76,48.76,48.73,48.73,19826.0,41.3047,41.3047,41.2793,41.2793,19826.0
2019-11-19 15:25:00,48.73,48.74,48.68,48.69,21331.0,41.2793,41.2878,41.2369,41.2454,21331.0
2019-11-19 15:30:00,48.7,48.73,48.69,48.73,38588.0,41.2539,41.2793,41.2454,41.2793,38588.0
2019-11-19 15:35:00,48.73,48.77,48.71,48.77,38378.0,41.2793,41.3132,41.2624,41.3132,38378.0
2019-11-19 15:40:00,48.77,48.78,48.74,48.74,35325.0,41.3132,41.3217,41.2878,41.2878,35325.0
2019-11-19 15:45:00,48.74,48.76,48.71,48.73,53522.0,41.2878,41.3047,41.2624,41.2793,53522.0
2019-11-19 15:50:00,48.73,48.73,48.65,48.68,219942.0,41.2793,41.2793,41.2115,41.2369,219942.0
2019-11-19 15:55:00,48.68,48.71,48.57,48.68,401931.0,41.2369,41.2624,41.1438,41.2369,401931.0
2019-11-20 09:30:00,48.56,48.59,48.4,48.56,53538.0,41.1353,41.1607,40.9998,41.1353,53538.0
2019-11-20 09:35:00,48.55,48.71,48.55,48.69,31414.0,41.1268,41.2624,41.1268,41.2454,31414.0
2019-11-20 09:40:00,48.69,48.74,48.53,48.54,28066.0,41.2454,41.2878,41.1099,41.1184,28066.0
2019-11-20 09:45:00,48.54,48.6,48.49,48.6,10734.0,41.1184,41.1692,41.076,41.1692,10734.0
2019-11-20 09:50:00,48.61,48.62,48.5,48.5,20503.0,41.1777,41.1861,41.0845,41.0845,20503.0
2019-11-20 09:55:00,48.5,48.52,48.44,48.46,10767.0,41.0845,41.1014,41.0336,41.0506,10767.0
2019-11-20 10:00:00,48.47,48.51,48.39,48.51,26472.0,41.0591,41.0929,40.9913,41.0929,26472.0
2019-11-20 10:05:00,48.5,48.55,48.49,48.53,8112.0,41.0845,41.1268,41.076,41.1099,8112.0
2019-11-20 10:10:00,48.53,48.57,48.53,48.53,38033.0,41.1099,41.1438,41.1099,41.1099,38033.0
2019-11-20 10:15:00,48.53,48.54,48.4,48.43,38554.0,41.1099,41.1184,40.9998,41.0252,38554.0
2019-11-20 10:20:00,48.44,48.45,48.38,48.4,137333.0,41.0336,41.0421,40.9828,40.9998,137333.0
2019-11-20 10:25:00,48.39,48.48,48.39,48.47,21249.0,40.9913,41.0675,40.9913,41.0591,21249.0
2019-11-20 10:30:00,48.48,48.64,48.48,48.63,32955.0,41.0675,41.2031,41.0675,41.1946,32955.0
2019-11-20 10:35:00,48.64,48.72,48.63,48.63,36736.0,41.2031,41.2708,41.1946,41.1946,36736.0
2019-11-20 10:40:00,48.64,48.64,48.57,48.59,10475.0,41.2031,41.2031,41.1438,41.1607,10475.0
2019-11-20 10:45:00,48.61,48.68,48.6,48.68,13149.0,41.1777,41.2369,41.1692,41.2369,13149.0
2019-11-20 10:50:00,48.68,48.74,48.67,48.71,10999.0,41.2369,41.2878,41.2285,41.2624,10999.0
2019-11-20 10:55:00,48.73,48.75,48.68,48.69,16066.0,41.2793,41.2962,41.2369,41.2454,16066.0
2019-11-20 11:00:00,48.68,48.76,48.67,48.75,14702.0,41.2369,41.3047,41.2285,41.2962,14702.0
2019-11-20 11:05:00,48.75,48.8,48.75,48.78,18868.0,41.2962,41.3386,41.2962,41.3217,18868.0
2019-11-20 11:10:00,48.78,48.78,48.72,48.76,18058.0,41.3217,41.3217,41.2708,41.3047,18058.0
2019-11-20 11:15:00,48.77,48.82,48.76,48.8,16939.0,41.3132,41.3555,41.3047,41.3386,16939.0
2019-11-20 11:20:00,48.8,48.88,48.79,48.86,15328.0,41.3386,41.4064,41.3301,41.3894,15328.0
2019-11-20 11:25:00,48.86,48.88,48.84,48.86,13901.0,41.3894,41.4064,41.3725,41.3894,13901.0
2019-11-20 11:30:00,48.86,48.88,48.82,48.86,19909.0,41.3894,41.4064,41.3555,41.3894,19909.0
2019-11-20 11:35:00,48.86,48.89,48.85,48.88,12574.0,41.3894,41.4148,41.381,41.4064,12574.0
2019-11-20 11:40:00,48.89,48.89,48.84,48.85,8181.0,41.4148,41.4148,41.3725,41.381,8181.0
2019-11-20 11:45:00,48.85,48.87,48.83,48.85,12467.0,41.381,41.3979,41.364,41.381,12467.0
2019-11-20 11:50:00,48.86,48.87,48.84,48.84,8479.0,41.3894,41.3979,41.3725,41.3725,8479.0
2019-11-20 11:55:00,48.85,48.87,48.84,48.87,8200.0,41.381,41.3979,41.3725,41.3979,8200.0
2019-11-20 12:00:00,48.87,48.91,48.87,48.9,10919.0,41.3979,41.4318,41.3979,41.4233,10919.0
2019-11-20 12:05:00,48.9,48.9,48.86,48.88,10627.0,41.4233,41.4233,41.3894,41.4064,10627.0
2019-11-20 12:10:00,48.88,48.9,48.85,48.86,8114.0,41.4064,41.4233,41.381,41.3894,8114.0
2019-11-20 12:15:00,48.85,48.85,48.83,48.84,9213.0,41.381,41.381,41.364,41.3725,9213.0
2019-11-20 12:20:00,48.84,48.85,48.8,48.81,10840.0,41.3725,41.381,41.3386,41.3471,10840.0
2019-11-20 12:25:00,48.8,48.81,48.77,48.78,15834.0,41.3386,41.3471,41.3132,41.3217,15834.0
2019-11-20 12:30:00,48.78,48.8,48.78,48.8,11886.0,41.3217,41.3386,41.3217,41.3386,11886.0
2019-11-20 12:35:00,48.8,48.8,48.78,48.79,13276.0,41.3386,41.3386,41.3217,41.3301,13276.0
2019-11-20 12:40:00,48.79,48.8,48.77,48.77,13566.0,41.3301,41.3386,41.3132,41.3132,13566.0
2019-11-20 12:45:00,48.76,48.77,48.75,48.76,11758.0,41.3047,41.3132,41.2962,41.3047,11758.0
2019-11-20 12:50:00,48.76,48.76,48.67,48.67,19795.0,41.3047,41.3047,41.2285,41.2285,19795.0
2019-11-20 12:55:00,48.68,48.68,48.47,48.56,72324.0,41.2369,41.2369,41.0591,41.1353,72324.0
2019-11-20 13:00:00,48.55,48.57,48.53,48.57,13744.0,41.1268,41.1438,41.1099,41.1438,13744.0
2019-11-20 13:05:00,48.56,48.56,48.44,48.45,14402.0,41.1353,41.1353,41.0336,41.0421,14402.0
2019-11-20 13:10:00,48.45,48.48,48.4,48.42,13743.0,41.0421,41.0675,40.9998,41.0167,13743.0
2019-11-20 13:15:00,48.42,48.43,48.38,48.4,25134.0,41.0167,41.0252,40.9828,40.9998,25134.0
2019-11-20 13:20:00,48.4,48.45,48.39,48.44,13010.0,40.9998,41.0421,40.9913,41.0336,13010.0
2019-11-20 13:25:00,48.43,48.52,48.43,48.44,19547.0,41.0252,41.1014,41.0252,41.0336,19547.0
2019-11-20 13:30:00,48.44,48.44,48.39,48.41,10230.0,41.0336,41.0336,40.9913,41.0082,10230.0
2019-11-20 13:35:00,48.41,48.46,48.41,48.42,17939.0,41.0082,41.0506,41.0082,41.0167,17939.0
2019-11-20 13:40:00,48.43,48.5,48.42,48.5,34433.0,41.0252,41.0845,41.0167,41.0845,34433.0
2019-11-20 13:45:00,48.49,48.53,48.49,48.53,7471.0,41.076,41.1099,41.076,41.1099,7471.0
2019-11-20 13:50:00,48.54,48.63,48.53,48.58,22121.0,41.1184,41.1946,41.1099,41.1522,22121.0
2019-11-20 13:55:00,48.58,48.6,48.55,48.6,19302.0,41.1522,41.1692,41.1268,41.1692,19302.0
2019-11-20 14:00:00,48.6,48.6,48.56,48.58,8761.0,41.1692,41.1692,41.1353,41.1522,8761.0
2019-11-20 14:05:00,48.57,48.6,48.55,48.59,11595.0,41.1438,41.1692,41.1268,41.1607,11595.0
2019-11-20 14:10:00,48.59,48.65,48.58,48.63,24182.0,41.1607,41.2115,41.1522,41.1946,24182.0
2019-11-20 14:15:00,48.64,48.68,48.63,48.68,12479.0,41.2031,41.2369,41.1946,41.2369,12479.0
2019-11-20 14:20:00,48.68,48.72,48.67,48.71,33167.0,41.2369,41.2708,41.2285,41.2624,33167.0
2019-11-20 14:25:00,48.72,48.76,48.71,48.75,17572.0,41.2708,41.3047,41.2624,41.2962,17572.0
2019-11-20 14:30:00,48.76,48.78,48.74,48.75,22631.0,41.3047,41.3217,41.2878,41.2962,22631.0
2019-11-20 14:35:00,48.75,48.77,48.74,48.77,10742.0,41.2962,41.3132,41.2878,41.3132,10742.0
2019-11-20 14:40:00,48.77,48.78,48.76,48.78,24160.0,41.3132,41.3217,41.3047,41.3217,24160.0
2019-11-20 14:45:00,48.78,48.79,48.67,48.68,17818.0,41.3217,41.3301,41.2285,41.2369,17818.0
2019-11-20 14:50:00,48.68,48.7,48.64,48.69,11348.0,41.2369,41.2539,41.2031,41.2454,11348.0
2019-11-20 14:55:00,48.7,48.7,48.65,48.66,11228.0,41.2539,41.2539,41.2115,41.22,11228.0
2019-11-20 15:00:00,48.66,48.67,48.63,48.66,17610.0,41.22,41.2285,41.1946,41.22,17610.0
2019-11-20 15:05:00,48.66,48.71,48.66,48.7,11964.0,41.22,41.2624,41.22,41.2539,11964.0
2019-11-20 15:10:00,48.7,48.79,48.69,48.79,20036.0,41.2539,41.3301,41.2454,41.3301,20036.0
2019-11-20 15:15:00,48.79,48.79,48.72,48.72,19591.0,41.3301,41.3301,41.2708,41.2708,19591.0
2019-11-20 15:20:00,48.73,48.77,48.72,48.76,20382.0,41.2793,41.3132,41.2708,41.3047,20382.0
2019-11-20 15:25:00,48.77,48.78,48.74,48.75,30980.0,41.3132,41.3217,41.2878,41.2962,30980.0
2019-11-20 15:30:00,48.75,48.8,48.74,48.78,45001.0,41.2962,41.3386,41.2878,41.3217,45001.0
2019-11-20 15:35:00,48.77,48.8,48.76,48.77,36897.0,41.3132,41.3386,41.3047,41.3132,36897.0
2019-11-20 15:40:00,48.77,48.85,48.76,48.85,60631.0,41.3132,41.381,41.3047,41.381,60631.0
2019-11-20 15:45:00,48.84,48.89,48.84,48.87,66026.0,41.3725,41.4148,41.3725,41.3979,66026.0
2019-11-20 15:50:00,48.87,48.88,48.8,48.84,126668.0,41.3979,41.4064,41.3386,41.3725,126668.0
2019-11-20 15:55:00,48.84,48.94,48.84,48.88,360956.0,41.3725,41.4572,41.3725,41.4064,360956.0
2019-11-21 09:30:00,48.99,49.11,48.61,48.61,41790.0,41.4995,41.6012,41.1777,41.1777,41790.0
2019-11-21 09:35:00,48.61,48.83,48.58,48.82,41772.0,41.1777,41.364,41.1522,41.3555,41772.0
2019-11-21 09:40:00,48.81,48.9,48.79,48.83,29092.0,41.3471,41.4233,41.3301,41.364,29092.0
2019-11-21 09:45:00,48.81,48.97,48.81,48.94,16159.0,41.3471,41.4826,41.3471,41.4572,16159.0
2019-11-21 09:50:00,48.95,48.98,48.85,48.86,20246.0,41.4657,41.4911,41.381,41.3894,20246.0
2019-11-21 09:55:00,48.86,48.9,48.85,48.87,24387.0,41.3894,41.4233,41.381,41.3979,24387.0
2019-11-21 10:00:00,48.89,48.91,48.82,48.87,17119.0,41.4148,41.4318,41.3555,41.3979,17119.0
2019-11-21 10:05:00,48.86,48.91,48.83,48.86,16729.0,41.3894,41.4318,41.364,41.3894,16729.0
2019-11-21 10:10:00,48.86,48.86,48.76,48.82,14995.0,41.3894,41.3894,41.3047,41.3555,14995.0
2019-11-21 10:15:00,48.82,48.85,48.57,48.57,115642.0,41.3555,41.381,41.1438,41.1438,115642.0
2019-11-21 10:20:00,48.56,48.59,48.54,48.58,16765.0,41.1353,41.1607,41.1184,41.1522,16765.0
2019-11-21 10:25:00,48.57,48.63,48.57,48.62,23799.0,41.1438,41.1946,41.1438,41.1861,23799.0
2019-11-21 10:30:00,48.61,48.64,48.54,48.61,9855.0,41.1777,41.2031,41.1184,41.1777,9855.0
2019-11-21 10:35:00,48.61,48.66,48.58,48.65,9956.0,41.1777,41.22,41.1522,41.2115,9956.0
2019-11-21 10:40:00,48.66,48.7,48.66,48.69,13215.0,41.22,41.2539,41.22,41.2454,13215.0
2019-11-21 10:45:00,48.68,48.68,48.64,48.64,8815.0,41.2369,41.2369,41.2031,41.2031,8815.0
2019-11-21 10:50:00,48.64,48.65,48.59,48.6,11716.0,41.2031,41.2115,41.1607,41.1692,11716.0
2019-11-21 10:55:00,48.59,48.69,48.59,48.69,15727.0,41.1607,41.2454,41.1607,41.2454,15727.0
2019-11-21 11:00:00,48.69,48.78,48.68,48.73,22151.0,41.2454,41.3217,41.2369,41.2793,22151.0
2019-11-21 11:05:00,48.71,48.72,48.68,48.68,18226.0,41.2624,41.2708,41.2369,41.2369,18226.0
2019-11-21 11:10:00,48.68,48.69,48.63,48.64,15948.0,41.2369,41.2454,41.1946,41.2031,15948.0
2019-11-21 11:15:00,48.63,48.67,48.63,48.66,12424.0,41.1946,41.2285,41.1946,41.22,12424.0
2019-11-21 11:20:00,48.66,48.72,48.66,48.69,10238.0,41.22,41.2708,41.22,41.2454,10238.0
2019-11-21 11:25:00,48.7,48.71,48.67,48.68,15563.0,41.2539,41.2624,41.2285,41.2369,15563.0
2019-11-21 11:30:00,48.67,48.71,48.66,48.68,7596.0,41.2285,41.2624,41.22,41.2369,7596.0
2019-11-21 11:35:00,48.69,48.7,48.64,48.66,20787.0,41.2454,41.2539,41.2031,41.22,20787.0
2019-11-21 11:40:00,48.67,48.73,48.67,48.73,14584.0,41.2285,41.2793,41.2285,41.2793,14584.0
2019-11-21 11:45:00,48.73,48.74,48.71,48.73,10596.0,41.2793,41.2878,41.2624,41.2793,10596.0
2019-11-21 11:50:00,48.73,48.75,48.72,48.75,10945.0,41.2793,41.2962,41.2708,41.2962,10945.0
2019-11-21 11:55:00,48.76,48.79,48.75,48.76,8205.0,41.3047,41.3301,41.2962,41.3047,8205.0
2019-11-21 12:00:00,48.76,48.82,48.75,48.82,11383.0,41.3047,41.3555,41.2962,41.3555,11383.0
2019-11-21 12:05:00,48.82,48.87,48.82,48.87,14432.0,41.3555,41.3979,41.3555,41.3979,14432.0
2019-11-21 12:10:00,48.87,48.89,48.84,48.84,25316.0,41.3979,41.4148,41.3725,41.3725,25316.0
2019-11-21 12:15:00,48.84,48.92,48.84,48.92,14887.0,41.3725,41.4403,41.3725,41.4403,14887.0
2019-11-21 12:20:00,48.93,48.96,48.91,48.91,13189.0,41.4487,41.4741,41.4318,41.4318,13189.0
2019-11-21 12:25:00,48.91,48.94,48.89,48.91,12785.0,41.4318,41.4572,41.4148,41.4318,12785.0
2019-11-21 12:30:00,48.92,48.96,48.91,48.95,17148.0,41.4403,41.4741,41.4318,41.4657,17148.0
2019-11-21 12:35:00,48.96,48.97,48.94,48.95,11768.0,41.4741,41.4826,41.4572,41.4657,11768.0
2019-11-21 12:40:00,48.96,48.98,48.95,48.97,9718.0,41.4741,41.4911,41.4657,41.4826,9718.0
2019-11-21 12:45:00,48.96,48.96,48.91,48.91,20247.0,41.4741,41.4741,41.4318,41.4318,20247.0
2019-11-21 12:50:00,48.91,48.94,48.9,48.91,13396.0,41.4318,41.4572,41.4233,41.4318,13396.0
2019-11-21 12:55:00,48.91,48.94,48.9,48.9,16805.0,41.4318,41.4572,41.4233,41.4233,16805.0
2019-11-21 13:00:00,48.9,48.96,48.9,48.94,14793.0,41.4233,41.4741,41.4233,41.4572,14793.0
2019-11-21 13:05:00,48.93,48.96,48.93,48.94,9993.0,41.4487,41.4741,41.4487,41.4572,9993.0
2019-11-21 13:10:00,48.94,48.95,48.92,48.94,9310.0,41.4572,41.4657,41.4403,41.4572,9310.0
2019-11-21 13:15:00,48.94,48.95,48.93,48.94,5250.0,41.4572,41.4657,41.4487,41.4572,5250.0
2019-11-21 13:20:00,48.95,48.96,48.93,48.96,13718.0,41.4657,41.4741,41.4487,41.4741,13718.0
2019-11-21 13:25:00,48.96,48.97,48.94,48.94,13488.0,41.4741,41.4826,41.4572,41.4572,13488.0
2019-11-21 13:30:00,48.93,48.94,48.9,48.91,11639.0,41.4487,41.4572,41.4233,41.4318,11639.0
2019-11-21 13:35:00,48.91,48.92,48.86,48.88,14407.0,41.4318,41.4403,41.3894,41.4064,14407.0
2019-11-21 13:40:00,48.88,48.9,48.86,48.87,12606.0,41.4064,41.4233,41.3894,41.3979,12606.0
2019-11-21 13:45:00,48.86,48.87,48.84,48.86,8352.0,41.3894,41.3979,41.3725,41.3894,8352.0
2019-11-21 13:50:00,48.86,48.87,48.86,48.86,13840.0,41.3894,41.3979,41.3894,41.3894,13840.0
2019-11-21 13:55:00,48.87,48.88,48.86,48.86,16361.0,41.3979,41.4064,41.3894,41.3894,16361.0
2019-11-21 14:00:00,48.86,48.87,48.82,48.83,22567.0,41.3894,41.3979,41.3555,41.364,22567.0
2019-11-21 14:05:00,48.83,48.9,48.82,48.89,17791.0,41.364,41.4233,41.3555,41.4148,17791.0
2019-11-21 14:10:00,48.89,48.91,48.88,48.88,12608.0,41.4148,41.4318,41.4064,41.4064,12608.0
2019-11-21 14:15:00,48.89,48.91,48.89,48.91,8261.0,41.4148,41.4318,41.4148,41.4318,8261.0
2019-11-21 14:20:00,48.91,48.93,48.9,48.91,17849.0,41.4318,41.4487,41.4233,41.4318,17849.0
2019-11-21 14:25:00,48.92,48.92,48.86,48.87,14239.0,41.4403,41.4403,41.3894,41.3979,14239.0
2019-11-21 14:30:00,48.87,48.87,48.83,48.86,16078.0,41.3979,41.3979,41.364,41.3894,16078.0
2019-11-21 14:35:00,48.86,48.86,48.81,48.82,15025.0,41.3894,41.3894,41.3471,41.3555,15025.0
2019-11-21 14:40:00,48.82,48.82,48.77,48.78,20666.0,41.3555,41.3555,41.3132,41.3217,20666.0
2019-11-21 14:45:00,48.77,48.81,48.76,48.81,26054.0,41.3132,41.3471,41.3047,41.3471,26054.0
2019-11-21 14:50:00,48.81,48.83,48.76,48.77,23898.0,41.3471,41.364,41.3047,41.3132,23898.0
2019-11-21 14:55:00,48.76,48.77,48.74,48.75,17096.0,41.3047,41.3132,41.2878,41.2962,17096.0
2019-11-21 15:00:00,48.76,48.76,48.73,48.74,14714.0,41.3047,41.3047,41.2793,41.2878,14714.0
2019-11-21 15:05:00,48.75,48.75,48.72,48.75,43032.0,41.2962,41.2962,41.2708,41.2962,43032.0
2019-11-21 15:10:00,48.75,48.76,48.73,48.73,26106.0,41.2962,41.3047,41.2793,41.2793,26106.0
2019-11-21 15:15:00,48.74,48.74,48.68,48.7,32358.0,41.2878,41.2878,41.2369,41.2539,32358.0
2019-11-21 15:20:00,48.7,48.7,48.66,48.68,26946.0,41.2539,41.2539,41.22,41.2369,26946.0
2019-11-21 15:25:00,48.68,48.68,48.64,48.65,40679.0,41.2369,41.2369,41.2031,41.2115,40679.0
2019-11-21 15:30:00,48.65,48.67,48.63,48.64,43774.0,41.2115,41.2285,41.1946,41.2031,43774.0
2019-11-21 15:35:00,48.65,48.65,48.58,48.59,33381.0,41.2115,41.2115,41.1522,41.1607,33381.0
2019-11-21 15:40:00,48.59,48.61,48.56,48.59,59287.0,41.1607,41.1777,41.1353,41.1607,59287.0
2019-11-21 15:45:00,48.59,48.59,48.53,48.55,79526.0,41.1607,41.1607,41.1099,41.1268,79526.0
2019-11-21 15:50:00,48.55,48.56,48.5,48.54,115390.0,41.1268,41.1353,41.0845,41.1184,115390.0
2019-11-21 15:55:00,48.54,48.61,48.53,48.58,254278.0,41.1184,41.1777,41.1099,41.1522,254278.0
2019-11-22 09:30:00,48.65,48.74,48.56,48.74,31372.0,41.2115,41.2878,41.1353,41.2878,31372.0
2019-11-22 09:35:00,48.78,48.84,48.7,48.82,8604.0,41.3217,41.3725,41.2539,41.3555,8604.0
2019-11-22 09:40:00,48.8,48.81,48.71,48.8,23239.0,41.3386,41.3471,41.2624,41.3386,23239.0
2019-11-22 09:45:00,48.83,49.0,48.83,48.99,12453.0,41.364,41.508,41.364,41.4995,12453.0
2019-11-22 09:50:00,48.98,49.03,48.98,49.01,19306.0,41.4911,41.5334,41.4911,41.5165,19306.0
2019-11-22 09:55:00,49.01,49.1,48.96,49.06,29357.0,41.5165,41.5927,41.4741,41.5588,29357.0
2019-11-22 10:00:00,49.04,49.04,48.96,49.04,34759.0,41.5419,41.5419,41.4741,41.5419,34759.0
2019-11-22 10:05:00,49.03,49.06,48.97,49.01,19886.0,41.5334,41.5588,41.4826,41.5165,19886.0
2019-11-22 10:10:00,49.01,49.01,48.85,48.87,13676.0,41.5165,41.5165,41.381,41.3979,13676.0
2019-11-22 10:15:00,48.87,48.88,48.82,48.83,10205.0,41.3979,41.4064,41.3555,41.364,10205.0
2019-11-22 10:20:00,48.83,48.95,48.83,48.92,11506.0,41.364,41.4657,41.364,41.4403,11506.0
2019-11-22 10:25:00,48.92,48.97,48.86,48.86,8893.0,41.4403,41.4826,41.3894,41.3894,8893.0
2019-11-22 10:30:00,48.85,48.9,48.82,48.9,40957.0,41.381,41.4233,41.3555,41.4233,40957.0
2019-11-22 10:35:00,48.9,48.94,48.86,48.92,9197.0,41.4233,41.4572,41.3894,41.4403,9197.0
2019-11-22 10:40:00,48.93,48.97,48.92,48.96,10979.0,41.4487,41.4826,41.4403,41.4741,10979.0
2019-11-22 10:45:00,48.96,48.96,48.89,48.89,9011.0,41.4741,41.4741,41.4148,41.4148,9011.0
2019-11-22 10:50:00,48.9,48.93,48.86,48.87,15146.0,41.4233,41.4487,41.3894,41.3979,15146.0
2019-11-22 10:55:00,48.87,48.93,48.87,48.9,7821.0,41.3979,41.4487,41.3979,41.4233,7821.0
2019-11-22 11:00:00,48.89,48.89,48.77,48.78,10379.0,41.4148,41.4148,41.3132,41.3217,10379.0
2019-11-22 11:05:00,48.78,48.85,48.76,48.84,10906.0,41.3217,41.381,41.3047,41.3725,10906.0
2019-11-22 11:10:00,48.84,48.88,48.82,48.86,10337.0,41.3725,41.4064,41.3555,41.3894,10337.0
2019-11-22 11:15:00,48.86,48.87,48.79,48.81,8993.0,41.3894,41.3979,41.3301,41.3471,8993.0
2019-11-22 11:20:00,48.81,48.86,48.81,48.85,6301.0,41.3471,41.3894,41.3471,41.381,6301.0
2019-11-22 11:25:00,48.84,48.84,48.78,48.8,17771.0,41.3725,41.3725,41.3217,41.3386,17771.0
2019-11-22 11:30:00,48.8,48.81,48.72,48.72,18601.0,41.3386,41.3471,41.2708,41.2708,18601.0
2019-11-22 11:35:00,48.73,48.78,48.73,48.78,10573.0,41.2793,41.3217,41.2793,41.3217,10573.0
2019-11-22 11:40:00,48.78,48.8,48.78,48.79,9563.0,41.3217,41.3386,41.3217,41.3301,9563.0
2019-11-22 11:45:00,48.8,48.84,48.79,48.84,12253.0,41.3386,41.3725,41.3301,41.3725,12253.0
2019-11-22 11:50:00,48.84,48.86,48.81,48.82,8363.0,41.3725,41.3894,41.3471,41.3555,8363.0
2019-11-22 11:55:00,48.82,48.82,48.76,48.77,8873.0,41.3555,41.3555,41.3047,41.3132,8873.0
2019-11-22 12:00:00,48.77,48.8,48.76,48.76,23805.0,41.3132,41.3386,41.3047,41.3047,23805.0
2019-11-22 12:05:00,48.77,48.83,48.76,48.82,8269.0,41.3132,41.364,41.3047,41.3555,8269.0
2019-11-22 12:10:00,48.82,48.83,48.8,48.8,7381.0,41.3555,41.364,41.3386,41.3386,7381.0
2019-11-22 12:15:00,48.8,48.81,48.76,48.78,14400.0,41.3386,41.3471,41.3047,41.3217,14400.0
2019-11-22 12:20:00,48.78,48.81,48.77,48.8,5966.0,41.3217,41.3471,41.3132,41.3386,5966.0
2019-11-22 12:25:00,48.81,48.81,48.77,48.78,12532.0,41.3471,41.3471,41.3132,41.3217,12532.0
2019-11-22 12:30:00,48.77,48.78,48.68,48.74,36452.0,41.3132,41.3217,41.2369,41.2878,36452.0
2019-11-22 12:35:00,48.73,48.76,48.72,48.76,9087.0,41.2793,41.3047,41.2708,41.3047,9087.0
2019-11-22 12:40:00,48.75,48.77,48.74,48.76,10970.0,41.2962,41.3132,41.2878,41.3047,10970.0
2019-11-22 12:45:00,48.75,48.75,48.72,48.75,5858.0,41.2962,41.2962,41.2708,41.2962,5858.0
2019-11-22 12:50:00,48.74,48.76,48.74,48.76,13985.0,41.2878,41.3047,41.2878,41.3047,13985.0
2019-11-22 12:55:00,48.76,48.81,48.76,48.8,20583.0,41.3047,41.3471,41.3047,41.3386,20583.0
2019-11-22 13:00:00,48.8,48.83,48.79,48.83,7524.0,41.3386,41.364,41.3301,41.364,7524.0
2019-11-22 13:05:00,48.83,48.84,48.8,48.81,7410.0,41.364,41.3725,41.3386,41.3471,7410.0
2019-11-22 13:10:00,48.81,48.85,48.8,48.85,14894.0,41.3471,41.381,41.3386,41.381,14894.0
2019-11-22 13:15:00,48.84,48.87,48.84,48.86,13242.0,41.3725,41.3979,41.3725,41.3894,13242.0
2019-11-22 13:20:00,48.87,48.9,48.87,48.9,6301.0,41.3979,41.4233,41.3979,41.4233,6301.0
2019-11-22 13:25:00,48.89,48.91,48.88,48.89,16217.0,41.4148,41.4318,41.4064,41.4148,16217.0
2019-11-22 13:30:00,48.9,48.9,48.83,48.83,11269.0,41.4233,41.4233,41.364,41.364,11269.0
2019-11-22 13:35:00,48.83,48.84,48.82,48.83,6099.0,41.364,41.3725,41.3555,41.364,6099.0
2019-11-22 13:40:00,48.83,48.86,48.83,48.86,21509.0,41.364,41.3894,41.364,41.3894,21509.0
2019-11-22 13:45:00,48.86,48.89,48.85,48.86,15662.0,41.3894,41.4148,41.381,41.3894,15662.0
2019-11-22 13:50:00,48.86,48.88,48.85,48.88,11620.0,41.3894,41.4064,41.381,41.4064,11620.0
2019-11-22 13:55:00,48.89,48.91,48.88,48.9,6181.0,41.4148,41.4318,41.4064,41.4233,6181.0
2019-11-22 14:00:00,48.9,48.91,48.87,48.89,7837.0,41.4233,41.4318,41.3979,41.4148,7837.0
2019-11-22 14:05:00,48.89,48.89,48.85,48.87,17641.0,41.4148,41.4148,41.381,41.3979,17641.0
2019-11-22 14:10:00,48.87,48.89,48.84,48.84,43058.0,41.3979,41.4148,41.3725,41.3725,43058.0
2019-11-22 14:15:00,48.84,48.87,48.84,48.86,8846.0,41.3725,41.3979,41.3725,41.3894,8846.0
2019-11-22 14:20:00,48.86,48.88,48.85,48.86,17181.0,41.3894,41.4064,41.381,41.3894,17181.0
2019-11-22 14:25:00,48.86,48.87,48.84,48.85,18540.0,41.3894,41.3979,41.3725,41.381,18540.0
2019-11-22 14:30:00,48.84,48.88,48.84,48.84,17051.0,41.3725,41.4064,41.3725,41.3725,17051.0
2019-11-22 14:35:00,48.84,48.86,48.83,48.84,13706.0,41.3725,41.3894,41.364,41.3725,13706.0
2019-11-22 14:40:00,48.84,48.84,48.81,48.84,27967.0,41.3725,41.3725,41.3471,41.3725,27967.0
2019-11-22 14:45:00,48.84,48.84,48.81,48.84,11750.0,41.3725,41.3725,41.3471,41.3725,11750.0
2019-11-22 14:50:00,48.84,48.85,48.82,48.83,12412.0,41.3725,41.381,41.3555,41.364,12412.0
2019-11-22 14:55:00,48.83,48.84,48.81,48.82,10967.0,41.364,41.3725,41.3471,41.3555,10967.0
2019-11-22 15:00:00,48.82,48.84,48.81,48.81,11698.0,41.3555,41.3725,41.3471,41.3471,11698.0
2019-11-22 15:05:00,48.82,48.82,48.79,48.8,9509.0,41.3555,41.3555,41.3301,41.3386,9509.0
2019-11-22 15:10:00,48.79,48.8,48.78,48.8,9696.0,41.3301,41.3386,41.3217,41.3386,9696.0
2019-11-22 15:15:00,48.8,48.8,48.79,48.8,7839.0,41.3386,41.3386,41.3301,41.3386,7839.0
2019-11-22 15:20:00,48.79,48.84,48.79,48.79,32300.0,41.3301,41.3725,41.3301,41.3301,32300.0
2019-11-22 15:25:00,48.79,48.81,48.77,48.78,18992.0,41.3301,41.3471,41.3132,41.3217,18992.0
2019-11-22 15:30:00,48.79,48.83,48.78,48.83,26476.0,41.3301,41.364,41.3217,41.364,26476.0
2019-11-22 15:35:00,48.82,48.84,48.82,48.83,39856.0,41.3555,41.3725,41.3555,41.364,39856.0
2019-11-22 15:40:00,48.83,48.83,48.79,48.81,44302.0,41.364,41.364,41.3301,41.3471,44302.0
2019-11-22 15:45:00,48.81,48.82,48.79,48.79,48737.0,41.3471,41.3555,41.3301,41.3301,48737.0
2019-11-22 15:50:00,48.79,48.81,48.75,48.75,124063.0,41.3301,41.3471,41.2962,41.2962,124063.0
2019-11-22 15:55:00,48.75,48.82,48.73,48.79,396950.0,41.2962,41.3555,41.2793,41.3301,396950.0
2019-11-25 09:30:00,48.86,49.07,48.85,48.93,32236.0,41.3894,41.5673,41.381,41.4487,32236.0
2019-11-25 09:35:00,48.93,49.01,48.86,48.9,17196.0,41.4487,41.5165,41.3894,41.4233,17196.0
2019-11-25 09:40:00,48.91,49.01,48.9,48.99,18958.0,41.4318,41.5165,41.4233,41.4995,18958.0
2019-11-25 09:45:00,49.01,49.05,48.99,49.01,20089.0,41.5165,41.5504,41.4995,41.5165,20089.0
2019-11-25 09:50:00,49.02,49.1,49.01,49.07,13505.0,41.525,41.5927,41.5165,41.5673,13505.0
2019-11-25 09:55:00,49.08,49.08,49.02,49.06,26696.0,41.5758,41.5758,41.525,41.5588,26696.0
2019-11-25 10:00:00,49.06,49.17,49.05,49.15,16817.0,41.5588,41.652,41.5504,41.6351,16817.0
2019-11-25 10:05:00,49.16,49.25,49.16,49.24,19773.0,41.6436,41.7198,41.6436,41.7113,19773.0
2019-11-25 10:10:00,49.25,49.34,49.24,49.33,32492.0,41.7198,41.796,41.7113,41.7876,32492.0
2019-11-25 10:15:00,49.33,49.4,49.32,49.4,26186.0,41.7876,41.8469,41.7791,41.8469,26186.0
2019-11-25 10:20:00,49.38,49.41,49.35,49.4,27250.0,41.8299,41.8553,41.8045,41.8469,27250.0
2019-11-25 10:25:00,49.4,49.45,49.34,49.34,48270.0,41.8469,41.8892,41.796,41.796,48270.0
2019-11-25 10:30:00,49.34,49.43,49.3,49.38,31135.0,41.796,41.8723,41.7622,41.8299,31135.0
2019-11-25 10:35:00,49.39,49.39,49.33,49.37,21007.0,41.8384,41.8384,41.7876,41.8214,21007.0
2019-11-25 10:40:00,49.37,49.42,49.35,49.37,16472.0,41.8214,41.8638,41.8045,41.8214,16472.0
2019-11-25 10:45:00,49.37,49.37,49.29,49.3,20790.0,41.8214,41.8214,41.7537,41.7622,20790.0
2019-11-25 10:50:00,49.3,49.34,49.26,49.34,17109.0,41.7622,41.796,41.7283,41.796,17109.0
2019-11-25 10:55:00,49.36,49.38,49.31,49.32,16712.0,41.813,41.8299,41.7706,41.7791,16712.0
2019-11-25 11:00:00,49.33,49.35,49.29,49.3,10781.0,41.7876,41.8045,41.7537,41.7622,10781.0
2019-11-25 11:05:00,49.29,49.31,49.26,49.26,16275.0,41.7537,41.7706,41.7283,41.7283,16275.0
2019-11-25 11:10:00,49.26,49.26,49.2,49.23,12341.0,41.7283,41.7283,41.6774,41.7029,12341.0
2019-11-25 11:15:00,49.24,49.25,49.21,49.24,13104.0,41.7113,41.7198,41.6859,41.7113,13104.0
2019-11-25 11:20:00,49.23,49.23,49.19,49.22,12129.0,41.7029,41.7029,41.669,41.6944,12129.0
2019-11-25 11:25:00,49.21,49.25,49.19,49.22,18514.0,41.6859,41.7198,41.669,41.6944,18514.0
2019-11-25 11:30:00,49.21,49.24,49.19,49.2,45301.0,41.6859,41.7113,41.669,41.6774,45301.0
2019-11-25 11:35:00,49.21,49.21,49.17,49.18,27396.0,41.6859,41.6859,41.652,41.6605,27396.0
2019-11-25 11:40:00,49.18,49.21,49.18,49.2,5765.0,41.6605,41.6859,41.6605,41.6774,5765.0
2019-11-25 11:45:00,49.2,49.23,49.19,49.21,19870.0,41.6774,41.7029,41.669,41.6859,19870.0
2019-11-25 11:50:00,49.21,49.21,49.17,49.2,63261.0,41.6859,41.6859,41.652,41.6774,63261.0
2019-11-25 11:55:00,49.21,49.21,49.1,49.1,18407.0,41.6859,41.6859,41.5927,41.5927,18407.0
2019-11-25 12:00:00,49.11,49.13,49.08,49.09,25722.0,41.6012,41.6181,41.5758,41.5843,25722.0
2019-11-25 12:05:00,49.09,49.11,49.07,49.11,13840.0,41.5843,41.6012,41.5673,41.6012,13840.0
2019-11-25 12:10:00,49.11,49.16,49.1,49.15,29263.0,41.6012,41.6436,41.5927,41.6351,29263.0
2019-11-25 12:15:00,49.14,49.16,49.12,49.13,16784.0,41.6266,41.6436,41.6097,41.6181,16784.0
2019-11-25 12:20:00,49.12,49.18,49.12,49.18,22327.0,41.6097,41.6605,41.6097,41.6605,22327.0
2019-11-25 12:25:00,49.18,49.18,49.14,49.15,4457.0,41.6605,41.6605,41.6266,41.6351,4457.0
2019-11-25 12:30:00,49.15,49.18,49.15,49.18,5663.0,41.6351,41.6605,41.6351,41.6605,5663.0
2019-11-25 12:35:00,49.17,49.19,49.17,49.19,10784.0,41.652,41.669,41.652,41.669,10784.0
2019-11-25 12:40:00,49.19,49.19,49.17,49.17,9392.0,41.669,41.669,41.652,41.652,9392.0
2019-11-25 12:45:00,49.16,49.19,49.16,49.19,5874.0,41.6436,41.669,41.6436,41.669,5874.0
2019-11-25 12:50:00,49.19,49.21,49.19,49.21,4814.0,41.669,41.6859,41.669,41.6859,4814.0
2019-11-25 12:55:00,49.21,49.21,49.2,49.21,5705.0,41.6859,41.6859,41.6774,41.6859,5705.0
2019-11-25 13:00:00,49.21,49.25,49.21,49.24,13968.0,41.6859,41.7198,41.6859,41.7113,13968.0
2019-11-25 13:05:00,49.24,49.25,49.21,49.22,16554.0,41.7113,41.7198,41.6859,41.6944,16554.0
2019-11-25 13:10:00,49.21,49.23,49.19,49.2,10036.0,41.6859,41.7029,41.669,41.6774,10036.0
2019-11-25 13:15:00,49.2,49.23,49.19,49.23,7955.0,41.6774,41.7029,41.669,41.7029,7955.0
2019-11-25 13:20:00,49.23,49.24,49.19,49.2,26928.0,41.7029,41.7113,41.669,41.6774,26928.0
2019-11-25 13:25:00,49.2,49.21,49.18,49.21,19005.0,41.6774,41.6859,41.6605,41.6859,19005.0
2019-11-25 13:30:00,49.2,49.22,49.19,49.19,16457.0,41.6774,41.6944,41.669,41.669,16457.0
2019-11-25 13:35:00,49.2,49.21,49.18,49.19,7033.0,41.6774,41.6859,41.6605,41.669,7033.0
2019-11-25 13:40:00,49.2,49.22,49.19,49.22,9913.0,41.6774,41.6944,41.669,41.6944,9913.0
2019-11-25 13:45:00,49.21,49.22,49.19,49.2,8811.0,41.6859,41.6944,41.669,41.6774,8811.0
2019-11-25 13:50:00,49.2,49.23,49.19,49.22,8747.0,41.6774,41.7029,41.669,41.6944,8747.0
2019-11-25 13:55:00,49.22,49.24,49.21,49.22,6041.0,41.6944,41.7113,41.6859,41.6944,6041.0
2019-11-25 14:00:00,49.22,49.22,49.16,49.18,10259.0,41.6944,41.6944,41.6436,41.6605,10259.0
2019-11-25 14:05:00,49.18,49.19,49.15,49.17,6433.0,41.6605,41.669,41.6351,41.652,6433.0
2019-11-25 14:10:00,49.17,49.19,49.16,49.17,8553.0,41.652,41.669,41.6436,41.652,8553.0
2019-11-25 14:15:00,49.18,49.21,49.17,49.21,8594.0,41.6605,41.6859,41.652,41.6859,8594.0
2019-11-25 14:20:00,49.2,49.2,49.16,49.19,26449.0,41.6774,41.6774,41.6436,41.669,26449.0
2019-11-25 14:25:00,49.2,49.2,49.17,49.18,2768.0,41.6774,41.6774,41.652,41.6605,2768.0
2019-11-25 14:30:00,49.18,49.19,49.17,49.18,4288.0,41.6605,41.669,41.652,41.6605,4288.0
2019-11-25 14:35:00,49.17,49.18,49.16,49.18,13081.0,41.652,41.6605,41.6436,41.6605,13081.0
2019-11-25 14:40:00,49.18,49.19,49.17,49.18,6597.0,41.6605,41.669,41.652,41.6605,6597.0
2019-11-25 14:45:00,49.17,49.19,49.16,49.19,11824.0,41.652,41.669,41.6436,41.669,11824.0
2019-11-25 14:50:00,49.19,49.21,49.18,49.2,5745.0,41.669,41.6859,41.6605,41.6774,5745.0
2019-11-25 14:55:00,49.2,49.21,49.18,49.18,4975.0,41.6774,41.6859,41.6605,41.6605,4975.0
2019-11-25 15:00:00,49.19,49.2,49.16,49.19,23581.0,41.669,41.6774,41.6436,41.669,23581.0
2019-11-25 15:05:00,49.19,49.21,49.19,49.2,4138.0,41.669,41.6859,41.669,41.6774,4138.0
2019-11-25 15:10:00,49.19,49.27,49.19,49.27,11643.0,41.669,41.7367,41.669,41.7367,11643.0
2019-11-25 15:15:00,49.27,49.3,49.25,49.3,11193.0,41.7367,41.7622,41.7198,41.7622,11193.0
2019-11-25 15:20:00,49.3,49.32,49.29,49.32,20025.0,41.7622,41.7791,41.7537,41.7791,20025.0
2019-11-25 15:25:00,49.32,49.35,49.29,49.33,24026.0,41.7791,41.8045,41.7537,41.7876,24026.0
2019-11-25 15:30:00,49.34,49.37,49.31,49.32,27787.0,41.796,41.8214,41.7706,41.7791,27787.0
2019-11-25 15:35:00,49.33,49.35,49.32,49.34,26668.0,41.7876,41.8045,41.7791,41.796,26668.0
2019-11-25 15:40:00,49.34,49.34,49.3,49.31,35217.0,41.796,41.796,41.7622,41.7706,35217.0
2019-11-25 15:45:00,49.31,49.33,49.27,49.3,35940.0,41.7706,41.7876,41.7367,41.7622,35940.0
2019-11-25 15:50:00,49.3,49.33,49.27,49.32,93590.0,41.7622,41.7876,41.7367,41.7791,93590.0
2019-11-25 15:55:00,49.31,49.34,49.3,49.33,122744.0,41.7706,41.796,41.7622,41.7876,122744.0
2019-11-26 09:30:00,49.37,49.43,49.14,49.17,56610.0,41.8214,41.8723,41.6266,41.652,56610.0
2019-11-26 09:35:00,49.19,49.2,49.07,49.14,21149.0,41.669,41.6774,41.5673,41.6266,21149.0
2019-11-26 09:40:00,49.13,49.21,49.13,49.16,11612.0,41.6181,41.6859,41.6181,41.6436,11612.0
2019-11-26 09:45:00,49.15,49.32,49.15,49.3,15092.0,41.6351,41.7791,41.6351,41.7622,15092.0
2019-11-26 09:50:00,49.31,49.34,49.2,49.22,12554.0,41.7706,41.796,41.6774,41.6944,12554.0
2019-11-26 09:55:00,49.22,49.25,49.18,49.18,18273.0,41.6944,41.7198,41.6605,41.6605,18273.0
2019-11-26 10:00:00,49.2,49.22,49.15,49.16,13362.0,41.6774,41.6944,41.6351,41.6436,13362.0
2019-11-26 10:05:00,49.15,49.16,49.08,49.09,17932.0,41.6351,41.6436,41.5758,41.5843,17932.0
2019-11-26 10:10:00,49.08,49.1,49.05,49.07,12386.0,41.5758,41.5927,41.5504,41.5673,12386.0
2019-11-26 10:15:00,49.07,49.09,49.03,49.04,11239.0,41.5673,41.5843,41.5334,41.5419,11239.0
2019-11-26 10:20:00,49.04,49.08,49.02,49.07,17038.0,41.5419,41.5758,41.525,41.5673,17038.0
2019-11-26 10:25:00,49.06,49.07,49.01,49.03,14208.0,41.5588,41.5673,41.5165,41.5334,14208.0
2019-11-26 10:30:00,49.02,49.02,48.96,48.98,19032.0,41.525,41.525,41.4741,41.4911,19032.0
2019-11-26 10:35:00,48.98,49.01,48.97,48.99,34091.0,41.4911,41.5165,41.4826,41.4995,34091.0
2019-11-26 10:40:00,48.98,49.03,48.97,49.0,10542.0,41.4911,41.5334,41.4826,41.508,10542.0
2019-11-26 10:45:00,48.99,49.0,48.95,48.97,21220.0,41.4995,41.508,41.4657,41.4826,21220.0
2019-11-26 10:50:00,48.98,48.98,48.9,48.95,19591.0,41.4911,41.4911,41.4233,41.4657,19591.0
2019-11-26 10:55:00,48.94,48.95,48.89,48.95,9426.0,41.4572,41.4657,41.4148,41.4657,9426.0
2019-11-26 11:00:00,48.95,48.95,48.9,48.9,11980.0,41.4657,41.4657,41.4233,41.4233,11980.0
2019-11-26 11:05:00,48.91,48.91,48.83,48.85,15464.0,41.4318,41.4318,41.364,41.381,15464.0
2019-11-26 11:10:00,48.86,48.9,48.85,48.88,8323.0,41.3894,41.4233,41.381,41.4064,8323.0
2019-11-26 11:15:00,48.88,48.89,48.84,48.84,12100.0,41.4064,41.4148,41.3725,41.3725,12100.0
2019-11-26 11:20:00,48.84,48.87,48.82,48.85,13571.0,41.3725,41.3979,41.3555,41.381,13571.0
2019-11-26 11:25:00,48.84,48.86,48.82,48.84,11142.0,41.3725,41.3894,41.3555,41.3725,11142.0
2019-11-26 11:30:00,48.84,48.85,48.8,48.81,14706.0,41.3725,41.381,41.3386,41.3471,14706.0
2019-11-26 11:35:00,48.81,48.85,48.76,48.81,28262.0,41.3471,41.381,41.3047,41.3471,28262.0
2019-11-26 11:40:00,48.8,48.83,48.78,48.82,9135.0,41.3386,41.364,41.3217,41.3555,9135.0
2019-11-26 11:45:00,48.82,48.84,48.8,48.8,17216.0,41.3555,41.3725,41.3386,41.3386,17216.0
2019-11-26 11:50:00,48.81,48.82,48.8,48.82,12293.0,41.3471,41.3555,41.3386,41.3555,12293.0
2019-11-26 11:55:00,48.81,48.82,48.8,48.8,12807.0,41.3471,41.3555,41.3386,41.3386,12807.0
2019-11-26 12:00:00,48.8,48.82,48.79,48.8,22181.0,41.3386,41.3555,41.3301,41.3386,22181.0
2019-11-26 12:05:00,48.8,48.83,48.79,48.82,60803.0,41.3386,41.364,41.3301,41.3555,60803.0
2019-11-26 12:10:00,48.83,48.85,48.81,48.85,13418.0,41.364,41.381,41.3471,41.381,13418.0
2019-11-26 12:15:00,48.86,48.86,48.82,48.83,13119.0,41.3894,41.3894,41.3555,41.364,13119.0
2019-11-26 12:20:00,48.83,48.86,48.82,48.86,8080.0,41.364,41.3894,41.3555,41.3894,8080.0
2019-11-26 12:25:00,48.85,48.89,48.84,48.89,7862.0,41.381,41.4148,41.3725,41.4148,7862.0
2019-11-26 12:30:00,48.89,48.93,48.89,48.91,16716.0,41.4148,41.4487,41.4148,41.4318,16716.0
2019-11-26 12:35:00,48.91,48.91,48.86,48.87,9676.0,41.4318,41.4318,41.3894,41.3979,9676.0
2019-11-26 12:40:00,48.87,48.88,48.86,48.88,14409.0,41.3979,41.4064,41.3894,41.4064,14409.0
2019-11-26 12:45:00,48.88,48.88,48.85,48.87,9421.0,41.4064,41.4064,41.381,41.3979,9421.0
2019-11-26 12:50:00,48.88,48.89,48.84,48.88,12517.0,41.4064,41.4148,41.3725,41.4064,12517.0
2019-11-26 12:55:00,48.88,48.89,48.85,48.86,10966.0,41.4064,41.4148,41.381,41.3894,10966.0
2019-11-26 13:00:00,48.86,48.88,48.86,48.87,173889.0,41.3894,41.4064,41.3894,41.3979,173889.0
2019-11-26 13:05:00,48.87,48.88,48.85,48.87,19319.0,41.3979,41.4064,41.381,41.3979,19319.0
2019-11-26 13:10:00,48.86,48.87,48.84,48.86,13606.0,41.3894,41.3979,41.3725,41.3894,13606.0
2019-11-26 13:15:00,48.86,48.86,48.85,48.85,10594.0,41.3894,41.3894,41.381,41.381,10594.0
2019-11-26 13:20:00,48.85,48.88,48.85,48.86,10817.0,41.381,41.4064,41.381,41.3894,10817.0
2019-11-26 13:25:00,48.86,48.86,48.82,48.83,14135.0,41.3894,41.3894,41.3555,41.364,14135.0
2019-11-26 13:30:00,48.83,48.84,48.74,48.74,24902.0,41.364,41.3725,41.2878,41.2878,24902.0
2019-11-26 13:35:00,48.75,48.78,48.74,48.78,12097.0,41.2962,41.3217,41.2878,41.3217,12097.0
2019-11-26 13:40:00,48.78,48.78,48.74,48.75,16214.0,41.3217,41.3217,41.2878,41.2962,16214.0
2019-11-26 13:45:00,48.75,48.75,48.7,48.71,7926.0,41.2962,41.2962,41.2539,41.2624,7926.0
2019-11-26 13:50:00,48.72,48.73,48.71,48.72,6739.0,41.2708,41.2793,41.2624,41.2708,6739.0
2019-11-26 13:55:00,48.73,48.74,48.7,48.71,16910.0,41.2793,41.2878,41.2539,41.2624,16910.0
2019-11-26 14:00:00,48.72,48.75,48.71,48.72,5311.0,41.2708,41.2962,41.2624,41.2708,5311.0
2019-11-26 14:05:00,48.72,48.73,48.71,48.73,4883.0,41.2708,41.2793,41.2624,41.2793,4883.0
2019-11-26 14:10:00,48.73,48.73,48.72,48.72,5342.0,41.2793,41.2793,41.2708,41.2708,5342.0
2019-11-26 14:15:00,48.73,48.75,48.72,48.74,17318.0,41.2793,41.2962,41.2708,41.2878,17318.0
2019-11-26 14:20:00,48.74,48.75,48.71,48.72,11558.0,41.2878,41.2962,41.2624,41.2708,11558.0
2019-11-26 14:25:00,48.72,48.75,48.72,48.75,6104.0,41.2708,41.2962,41.2708,41.2962,6104.0
2019-11-26 14:30:00,48.75,48.75,48.69,48.73,16353.0,41.2962,41.2962,41.2454,41.2793,16353.0
2019-11-26 14:35:00,48.73,48.73,48.72,48.73,16259.0,41.2793,41.2793,41.2708,41.2793,16259.0
2019-11-26 14:40:00,48.73,48.75,48.71,48.71,17328.0,41.2793,41.2962,41.2624,41.2624,17328.0
2019-11-26 14:45:00,48.71,48.72,48.69,48.7,11285.0,41.2624,41.2708,41.2454,41.2539,11285.0
2019-11-26 14:50:00,48.71,48.74,48.7,48.74,13172.0,41.2624,41.2878,41.2539,41.2878,13172.0
2019-11-26 14:55:00,48.75,48.75,48.73,48.73,10113.0,41.2962,41.2962,41.2793,41.2793,10113.0
2019-11-26 15:00:00,48.74,48.74,48.7,48.73,15635.0,41.2878,41.2878,41.2539,41.2793,15635.0
2019-11-26 15:05:00,48.73,48.74,48.69,48.69,21105.0,41.2793,41.2878,41.2454,41.2454,21105.0
2019-11-26 15:10:00,48.69,48.7,48.64,48.66,19430.0,41.2454,41.2539,41.2031,41.22,19430.0
2019-11-26 15:15:00,48.65,48.66,48.65,48.66,8603.0,41.2115,41.22,41.2115,41.22,8603.0
2019-11-26 15:20:00,48.66,48.66,48.61,48.61,20632.0,41.22,41.22,41.1777,41.1777,20632.0
2019-11-26 15:25:00,48.61,48.62,48.59,48.59,22237.0,41.1777,41.1861,41.1607,41.1607,22237.0
2019-11-26 15:30:00,48.59,48.6,48.56,48.56,42105.0,41.1607,41.1692,41.1353,41.1353,42105.0
2019-11-26 15:35:00,48.56,48.67,48.54,48.66,68267.0,41.1353,41.2285,41.1184,41.22,68267.0
2019-11-26 15:40:00,48.65,48.73,48.65,48.72,61045.0,41.2115,41.2793,41.2115,41.2708,61045.0
2019-11-26 15:45:00,48.73,48.76,48.71,48.76,88797.0,41.2793,41.3047,41.2624,41.3047,88797.0
2019-11-26 15:50:00,48.76,48.82,48.75,48.81,187462.0,41.3047,41.3555,41.2962,41.3471,187462.0
2019-11-26 15:55:00,48.82,48.84,48.75,48.77,364574.0,41.3555,41.3725,41.2962,41.3132,364574.0
2019-11-27 09:30:00,48.96,49.06,48.84,49.03,34078.0,41.4741,41.5588,41.3725,41.5334,34078.0
2019-11-27 09:35:00,49.0,49.13,48.99,49.05,15656.0,41.508,41.6181,41.4995,41.5504,15656.0
2019-11-27 09:40:00,49.05,49.15,49.0,49.15,14410.0,41.5504,41.6351,41.508,41.6351,14410.0
2019-11-27 09:45:00,49.12,49.13,49.07,49.09,5334.0,41.6097,41.6181,41.5673,41.5843,5334.0
2019-11-27 09:50:00,49.09,49.14,49.06,49.08,12218.0,41.5843,41.6266,41.5588,41.5758,12218.0
2019-11-27 09:55:00,49.08,49.09,49.02,49.07,8440.0,41.5758,41.5843,41.525,41.5673,8440.0
2019-11-27 10:00:00,49.05,49.07,49.02,49.04,12497.0,41.5504,41.5673,41.525,41.5419,12497.0
2019-11-27 10:05:00,49.06,49.07,48.99,49.01,17980.0,41.5588,41.5673,41.4995,41.5165,17980.0
2019-11-27 10:10:00,49.01,49.03,48.95,48.96,26749.0,41.5165,41.5334,41.4657,41.4741,26749.0
2019-11-27 10:15:00,48.96,49.0,48.91,49.0,13559.0,41.4741,41.508,41.4318,41.508,13559.0
2019-11-27 10:20:00,49.0,49.0,48.89,48.91,15995.0,41.508,41.508,41.4148,41.4318,15995.0
2019-11-27 10:25:00,48.91,48.93,48.88,48.89,28406.0,41.4318,41.4487,41.4064,41.4148,28406.0
2019-11-27 10:30:00,48.9,48.95,48.89,48.92,12597.0,41.4233,41.4657,41.4148,41.4403,12597.0
2019-11-27 10:35:00,48.93,48.95,48.91,48.95,13541.0,41.4487,41.4657,41.4318,41.4657,13541.0
2019-11-27 10:40:00,48.94,48.94,48.88,48.89,9565.0,41.4572,41.4572,41.4064,41.4148,9565.0
2019-11-27 10:45:00,48.88,48.89,48.85,48.86,14848.0,41.4064,41.4148,41.381,41.3894,14848.0
2019-11-27 10:50:00,48.85,48.92,48.82,48.91,25802.0,41.381,41.4403,41.3555,41.4318,25802.0
2019-11-27 10:55:00,48.92,48.93,48.89,48.92,24263.0,41.4403,41.4487,41.4148,41.4403,24263.0
2019-11-27 11:00:00,48.91,48.94,48.85,48.86,28498.0,41.4318,41.4572,41.381,41.3894,28498.0
2019-11-27 11:05:00,48.86,48.9,48.85,48.89,24679.0,41.3894,41.4233,41.381,41.4148,24679.0
2019-11-27 11:10:00,48.88,48.91,48.86,48.88,23233.0,41.4064,41.4318,41.3894,41.4064,23233.0
2019-11-27 11:15:00,48.88,48.88,48.84,48.87,13844.0,41.4064,41.4064,41.3725,41.3979,13844.0
2019-11-27 11:20:00,48.86,48.87,48.84,48.86,14787.0,41.3894,41.3979,41.3725,41.3894,14787.0
2019-11-27 11:25:00,48.85,48.87,48.84,48.84,19909.0,41.381,41.3979,41.3725,41.3725,19909.0
2019-11-27 11:30:00,48.84,48.89,48.83,48.89,21146.0,41.3725,41.4148,41.364,41.4148,21146.0
2019-11-27 11:35:00,48.89,48.9,48.87,48.9,10759.0,41.4148,41.4233,41.3979,41.4233,10759.0
2019-11-27 11:40:00,48.9,48.9,48.86,48.87,25495.0,41.4233,41.4233,41.3894,41.3979,25495.0
2019-11-27 11:45:00,48.86,48.87,48.82,48.83,26003.0,41.3894,41.3979,41.3555,41.364,26003.0
2019-11-27 11:50:00,48.83,48.83,48.78,48.79,36353.0,41.364,41.364,41.3217,41.3301,36353.0
2019-11-27 11:55:00,48.8,48.82,48.77,48.8,33028.0,41.3386,41.3555,41.3132,41.3386,33028.0
2019-11-27 12:00:00,48.8,48.85,48.8,48.83,25759.0,41.3386,41.381,41.3386,41.364,25759.0
2019-11-27 12:05:00,48.83,48.85,48.8,48.84,21192.0,41.364,41.381,41.3386,41.3725,21192.0
2019-11-27 12:10:00,48.84,48.88,48.84,48.86,17046.0,41.3725,41.4064,41.3725,41.3894,17046.0
2019-11-27 12:15:00,48.87,48.88,48.85,48.85,14262.0,41.3979,41.4064,41.381,41.381,14262.0
2019-11-27 12:20:00,48.85,48.9,48.85,48.88,28789.0,41.381,41.4233,41.381,41.4064,28789.0
2019-11-27 12:25:00,48.89,48.89,48.83,48.84,14636.0,41.4148,41.4148,41.364,41.3725,14636.0
2019-11-27 12:30:00,48.84,48.85,48.83,48.84,10084.0,41.3725,41.381,41.364,41.3725,10084.0
2019-11-27 12:35:00,48.85,48.88,48.84,48.87,7229.0,41.381,41.4064,41.3725,41.3979,7229.0
2019-11-27 12:40:00,48.87,48.87,48.83,48.85,8429.0,41.3979,41.3979,41.364,41.381,8429.0
2019-11-27 12:45:00,48.84,48.85,48.82,48.83,29016.0,41.3725,41.381,41.3555,41.364,29016.0
2019-11-27 12:50:00,48.83,48.85,48.82,48.84,16973.0,41.364,41.381,41.3555,41.3725,16973.0
2019-11-27 12:55:00,48.84,48.86,48.83,48.86,14706.0,41.3725,41.3894,41.364,41.3894,14706.0
2019-11-27 13:00:00,48.86,48.86,48.82,48.83,6972.0,41.3894,41.3894,41.3555,41.364,6972.0
2019-11-27 13:05:00,48.83,48.88,48.82,48.88,25247.0,41.364,41.4064,41.3555,41.4064,25247.0
2019-11-27 13:10:00,48.88,48.92,48.87,48.9,33817.0,41.4064,41.4403,41.3979,41.4233,33817.0
2019-11-27 13:15:00,48.9,48.97,48.89,48.95,117218.0,41.4233,41.4826,41.4148,41.4657,117218.0
2019-11-27 13:20:00,48.94,48.95,48.91,48.92,23304.0,41.4572,41.4657,41.4318,41.4403,23304.0
2019-11-27 13:25:00,48.91,48.92,48.88,48.91,23724.0,41.4318,41.4403,41.4064,41.4318,23724.0
2019-11-27 13:30:00,48.93,48.93,48.86,48.87,23518.0,41.4487,41.4487,41.3894,41.3979,23518.0
2019-11-27 13:35:00,48.88,48.9,48.86,48.89,33427.0,41.4064,41.4233,41.3894,41.4148,33427.0
2019-11-27 13:40:00,48.9,48.9,48.87,48.89,14521.0,41.4233,41.4233,41.3979,41.4148,14521.0
2019-11-27 13:45:00,48.89,48.89,48.87,48.89,21066.0,41.4148,41.4148,41.3979,41.4148,21066.0
2019-11-27 13:50:00,48.89,48.9,48.87,48.87,11228.0,41.4148,41.4233,41.3979,41.3979,11228.0
2019-11-27 13:55:00,48.88,48.94,48.87,48.93,18916.0,41.4064,41.4572,41.3979,41.4487,18916.0
2019-11-27 14:00:00,48.93,48.93,48.88,48.89,24847.0,41.4487,41.4487,41.4064,41.4148,24847.0
2019-11-27 14:05:00,48.88,48.88,48.85,48.86,16799.0,41.4064,41.4064,41.381,41.3894,16799.0
2019-11-27 14:10:00,48.86,48.88,48.85,48.87,11951.0,41.3894,41.4064,41.381,41.3979,11951.0
2019-11-27 14:15:00,48.87,48.87,48.84,48.85,13012.0,41.3979,41.3979,41.3725,41.381,13012.0
2019-11-27 14:20:00,48.86,48.91,48.85,48.91,17356.0,41.3894,41.4318,41.381,41.4318,17356.0
2019-11-27 14:25:00,48.91,48.92,48.89,48.91,20306.0,41.4318,41.4403,41.4148,41.4318,20306.0
2019-11-27 14:30:00,48.91,48.94,48.9,48.94,24679.0,41.4318,41.4572,41.4233,41.4572,24679.0
2019-11-27 14:35:00,48.94,48.97,48.91,48.96,43079.0,41.4572,41.4826,41.4318,41.4741,43079.0
2019-11-27 14:40:00,48.97,48.97,48.91,48.91,37294.0,41.4826,41.4826,41.4318,41.4318,37294.0
2019-11-27 14:45:00,48.92,48.96,48.89,48.94,87389.0,41.4403,41.4741,41.4148,41.4572,87389.0
2019-11-27 14:50:00,48.95,48.95,48.92,48.94,16892.0,41.4657,41.4657,41.4403,41.4572,16892.0
2019-11-27 14:55:00,48.93,48.94,48.88,48.91,54116.0,41.4487,41.4572,41.4064,41.4318,54116.0
2019-11-27 15:00:00,48.91,48.94,48.9,48.91,25276.0,41.4318,41.4572,41.4233,41.4318,25276.0
2019-11-27 15:05:00,48.91,48.94,48.9,48.91,22806.0,41.4318,41.4572,41.4233,41.4318,22806.0
2019-11-27 15:10:00,48.91,48.93,48.9,48.91,34086.0,41.4318,41.4487,41.4233,41.4318,34086.0
2019-11-27 15:15:00,48.91,48.93,48.86,48.91,54737.0,41.4318,41.4487,41.3894,41.4318,54737.0
2019-11-27 15:20:00,48.91,48.92,48.89,48.9,26930.0,41.4318,41.4403,41.4148,41.4233,26930.0
2019-11-27 15:25:00,48.91,48.92,48.88,48.9,40071.0,41.4318,41.4403,41.4064,41.4233,40071.0
2019-11-27 15:30:00,48.91,48.94,48.9,48.92,21005.0,41.4318,41.4572,41.4233,41.4403,21005.0
2019-11-27 15:35:00,48.91,48.95,48.87,48.88,73624.0,41.4318,41.4657,41.3979,41.4064,73624.0
2019-11-27 15:40:00,48.87,48.9,48.86,48.9,34550.0,41.3979,41.4233,41.3894,41.4233,34550.0
2019-11-27 15:45:00,48.89,48.91,48.88,48.89,41675.0,41.4148,41.4318,41.4064,41.4148,41675.0
2019-11-27 15:50:00,48.88,48.91,48.85,48.9,74298.0,41.4064,41.4318,41.381,41.4233,74298.0
2019-11-27 15:55:00,48.9,48.97,48.89,48.97,197511.0,41.4233,41.4826,41.4148,41.4826,197511.0
2019-11-29 09:30:00,48.88,48.88,48.73,48.74,29758.0,41.4064,41.4064,41.2793,41.2878,29758.0
2019-11-29 09:35:00,48.74,48.8,48.67,48.78,19017.0,41.2878,41.3386,41.2285,41.3217,19017.0
2019-11-29 09:40:00,48.78,48.78,48.68,48.73,13203.0,41.3217,41.3217,41.2369,41.2793,13203.0
2019-11-29 09:45:00,48.72,48.78,48.7,48.78,9722.0,41.2708,41.3217,41.2539,41.3217,9722.0
2019-11-29 09:50:00,48.78,48.81,48.75,48.77,17108.0,41.3217,41.3471,41.2962,41.3132,17108.0
2019-11-29 09:55:00,48.78,48.79,48.75,48.76,16745.0,41.3217,41.3301,41.2962,41.3047,16745.0
2019-11-29 10:00:00,48.77,48.78,48.71,48.73,20735.0,41.3132,41.3217,41.2624,41.2793,20735.0
2019-11-29 10:05:00,48.73,48.75,48.7,48.71,65545.0,41.2793,41.2962,41.2539,41.2624,65545.0
2019-11-29 10:10:00,48.7,48.76,48.69,48.73,45679.0,41.2539,41.3047,41.2454,41.2793,45679.0
2019-11-29 10:15:00,48.72,48.77,48.68,48.69,50441.0,41.2708,41.3132,41.2369,41.2454,50441.0
2019-11-29 10:20:00,48.69,48.72,48.64,48.66,196559.0,41.2454,41.2708,41.2031,41.22,196559.0
2019-11-29 10:25:00,48.66,48.73,48.66,48.69,114908.0,41.22,41.2793,41.22,41.2454,114908.0
2019-11-29 10:30:00,48.69,48.95,48.67,48.84,334543.0,41.2454,41.4657,41.2285,41.3725,334543.0
2019-11-29 10:35:00,48.84,48.87,48.71,48.78,265182.0,41.3725,41.3979,41.2624,41.3217,265182.0
2019-11-29 10:40:00,48.79,48.82,48.71,48.8,180389.0,41.3301,41.3555,41.2624,41.3386,180389.0
2019-11-29 10:45:00,48.81,48.93,48.78,48.86,84292.0,41.3471,41.4487,41.3217,41.3894,84292.0
2019-11-29 10:50:00,48.85,48.9,48.82,48.87,94398.0,41.381,41.4233,41.3555,41.3979,94398.0
2019-11-29 10:55:00,48.88,48.9,48.8,48.84,87657.0,41.4064,41.4233,41.3386,41.3725,87657.0
2019-11-29 11:00:00,48.84,48.84,48.77,48.79,192207.0,41.3725,41.3725,41.3132,41.3301,192207.0
2019-11-29 11:05:00,48.81,48.82,48.76,48.79,141366.0,41.3471,41.3555,41.3047,41.3301,141366.0
2019-11-29 11:10:00,48.79,48.82,48.76,48.8,66180.0,41.3301,41.3555,41.3047,41.3386,66180.0
2019-11-29 11:15:00,48.8,48.81,48.76,48.77,67163.0,41.3386,41.3471,41.3047,41.3132,67163.0
2019-11-29 11:20:00,48.77,48.88,48.74,48.86,122057.0,41.3132,41.4064,41.2878,41.3894,122057.0
2019-11-29 11:25:00,48.87,48.9,48.85,48.9,27370.0,41.3979,41.4233,41.381,41.4233,27370.0
2019-11-29 11:30:00,48.89,48.95,48.87,48.95,22749.0,41.4148,41.4657,41.3979,41.4657,22749.0
2019-11-29 11:35:00,48.96,48.97,48.91,48.95,23740.0,41.4741,41.4826,41.4318,41.4657,23740.0
2019-11-29 11:40:00,48.95,48.99,48.92,48.98,24571.0,41.4657,41.4995,41.4403,41.4911,24571.0
2019-11-29 11:45:00,48.99,48.99,48.95,48.99,18129.0,41.4995,41.4995,41.4657,41.4995,18129.0
2019-11-29 11:50:00,48.98,49.03,48.94,49.01,25823.0,41.4911,41.5334,41.4572,41.5165,25823.0
2019-11-29 11:55:00,49.02,49.08,49.01,49.06,30560.0,41.525,41.5758,41.5165,41.5588,30560.0
2019-11-29 12:00:00,49.07,49.09,49.05,49.07,18482.0,41.5673,41.5843,41.5504,41.5673,18482.0
2019-11-29 12:05:00,49.07,49.09,49.05,49.09,15423.0,41.5673,41.5843,41.5504,41.5843,15423.0
2019-11-29 12:10:00,49.09,49.1,49.06,49.08,14873.0,41.5843,41.5927,41.5588,41.5758,14873.0
2019-11-29 12:15:00,49.09,49.1,49.05,49.07,15977.0,41.5843,41.5927,41.5504,41.5673,15977.0
2019-11-29 12:20:00,49.07,49.1,49.06,49.07,16818.0,41.5673,41.5927,41.5588,41.5673,16818.0
2019-11-29 12:25:00,49.06,49.06,49.0,49.01,11521.0,41.5588,41.5588,41.508,41.5165,11521.0
2019-11-29 12:30:00,49.01,49.03,48.99,49.01,16175.0,41.5165,41.5334,41.4995,41.5165,16175.0
2019-11-29 12:35:00,49.01,49.02,48.98,49.01,18247.0,41.5165,41.525,41.4911,41.5165,18247.0
2019-11-29 12:40:00,49.0,49.0,48.96,48.97,16141.0,41.508,41.508,41.4741,41.4826,16141.0
2019-11-29 12:45:00,48.97,49.0,48.95,48.97,31629.0,41.4826,41.508,41.4657,41.4826,31629.0
2019-11-29 12:50:00,48.97,48.97,48.93,48.96,60551.0,41.4826,41.4826,41.4487,41.4741,60551.0
2019-11-29 12:55:00,48.96,48.99,48.83,48.96,195656.0,41.4741,41.4995,41.364,41.4741,195656.0
2019-12-02 09:30:00,49.11,49.24,49.05,49.16,39819.0,41.6012,41.7113,41.5504,41.6436,39819.0
2019-12-02 09:35:00,49.19,49.25,49.12,49.17,14403.0,41.669,41.7198,41.6097,41.652,14403.0
2019-12-02 09:40:00,49.14,49.28,49.11,49.28,9887.0,41.6266,41.7452,41.6012,41.7452,9887.0
2019-12-02 09:45:00,49.28,49.3,49.24,49.3,10264.0,41.7452,41.7622,41.7113,41.7622,10264.0
2019-12-02 09:50:00,49.3,49.38,49.29,49.34,19458.0,41.7622,41.8299,41.7537,41.796,19458.0
2019-12-02 09:55:00,49.34,49.4,49.33,49.38,23828.0,41.796,41.8469,41.7876,41.8299,23828.0
2019-12-02 10:00:00,49.38,49.38,49.18,49.19,36863.0,41.8299,41.8299,41.6605,41.669,36863.0
2019-12-02 10:05:00,49.18,49.27,49.15,49.27,13576.0,41.6605,41.7367,41.6351,41.7367,13576.0
2019-12-02 10:10:00,49.27,49.34,49.26,49.33,16460.0,41.7367,41.796,41.7283,41.7876,16460.0
2019-12-02 10:15:00,49.34,49.35,49.18,49.19,17434.0,41.796,41.8045,41.6605,41.669,17434.0
2019-12-02 10:20:00,49.19,49.22,49.17,49.19,11724.0,41.669,41.6944,41.652,41.669,11724.0
2019-12-02 10:25:00,49.19,49.25,49.17,49.24,19215.0,41.669,41.7198,41.652,41.7113,19215.0
2019-12-02 10:30:00,49.24,49.24,49.16,49.22,13719.0,41.7113,41.7113,41.6436,41.6944,13719.0
2019-12-02 10:35:00,49.22,49.22,49.04,49.16,48358.0,41.6944,41.6944,41.5419,41.6436,48358.0
2019-12-02 10:40:00,49.16,49.24,49.14,49.22,9438.0,41.6436,41.7113,41.6266,41.6944,9438.0
2019-12-02 10:45:00,49.22,49.22,49.07,49.07,10874.0,41.6944,41.6944,41.5673,41.5673,10874.0
2019-12-02 10:50:00,49.07,49.11,49.02,49.1,11437.0,41.5673,41.6012,41.525,41.5927,11437.0
2019-12-02 10:55:00,49.1,49.14,49.05,49.07,21880.0,41.5927,41.6266,41.5504,41.5673,21880.0
2019-12-02 11:00:00,49.07,49.13,49.0,49.02,9867.0,41.5673,41.6181,41.508,41.525,9867.0
2019-12-02 11:05:00,49.01,49.07,49.0,49.06,9880.0,41.5165,41.5673,41.508,41.5588,9880.0
2019-12-02 11:10:00,49.06,49.09,49.04,49.09,7553.0,41.5588,41.5843,41.5419,41.5843,7553.0
2019-12-02 11:15:00,49.09,49.13,49.06,49.12,22521.0,41.5843,41.6181,41.5588,41.6097,22521.0
2019-12-02 11:20:00,49.12,49.14,49.08,49.08,13375.0,41.6097,41.6266,41.5758,41.5758,13375.0
2019-12-02 11:25:00,49.08,49.1,49.05,49.05,16392.0,41.5758,41.5927,41.5504,41.5504,16392.0
2019-12-02 11:30:00,49.05,49.06,48.99,49.01,17578.0,41.5504,41.5588,41.4995,41.5165,17578.0
2019-12-02 11:35:00,49.01,49.01,48.97,49.01,11244.0,41.5165,41.5165,41.4826,41.5165,11244.0
2019-12-02 11:40:00,49.01,49.01,48.96,48.97,13056.0,41.5165,41.5165,41.4741,41.4826,13056.0
2019-12-02 11:45:00,48.98,49.05,48.98,49.0,17196.0,41.4911,41.5504,41.4911,41.508,17196.0
2019-12-02 11:50:00,49.01,49.04,48.98,48.98,9638.0,41.5165,41.5419,41.4911,41.4911,9638.0
2019-12-02 11:55:00,48.99,49.04,48.98,49.04,5584.0,41.4995,41.5419,41.4911,41.5419,5584.0
2019-12-02 12:00:00,49.05,49.1,49.05,49.08,12423.0,41.5504,41.5927,41.5504,41.5758,12423.0
2019-12-02 12:05:00,49.08,49.14,49.07,49.12,18268.0,41.5758,41.6266,41.5673,41.6097,18268.0
2019-12-02 12:10:00,49.13,49.15,49.11,49.13,17628.0,41.6181,41.6351,41.6012,41.6181,17628.0
2019-12-02 12:15:00,49.14,49.15,49.09,49.12,17505.0,41.6266,41.6351,41.5843,41.6097,17505.0
2019-12-02 12:20:00,49.12,49.12,49.06,49.07,20566.0,41.6097,41.6097,41.5588,41.5673,20566.0
2019-12-02 12:25:00,49.07,49.14,48.96,49.02,29494.0,41.5673,41.6266,41.4741,41.525,29494.0
2019-12-02 12:30:00,49.03,49.07,49.0,49.07,8030.0,41.5334,41.5673,41.508,41.5673,8030.0
2019-12-02 12:35:00,49.06,49.08,49.05,49.07,6936.0,41.5588,41.5758,41.5504,41.5673,6936.0
2019-12-02 12:40:00,49.08,49.14,49.06,49.12,10370.0,41.5758,41.6266,41.5588,41.6097,10370.0
2019-12-02 12:45:00,49.12,49.13,49.07,49.07,10034.0,41.6097,41.6181,41.5673,41.5673,10034.0
2019-12-02 12:50:00,49.07,49.07,49.05,49.07,8452.0,41.5673,41.5673,41.5504,41.5673,8452.0
2019-12-02 12:55:00,49.06,49.08,49.04,49.05,11812.0,41.5588,41.5758,41.5419,41.5504,11812.0
2019-12-02 13:00:00,49.05,49.1,49.05,49.07,8378.0,41.5504,41.5927,41.5504,41.5673,8378.0
2019-12-02 13:05:00,49.07,49.08,49.05,49.08,10781.0,41.5673,41.5758,41.5504,41.5758,10781.0
2019-12-02 13:10:00,49.07,49.07,49.01,49.02,11275.0,41.5673,41.5673,41.5165,41.525,11275.0
2019-12-02 13:15:00,49.01,49.03,49.0,49.01,34782.0,41.5165,41.5334,41.508,41.5165,34782.0
2019-12-02 13:20:00,49.02,49.07,49.01,49.07,13820.0,41.525,41.5673,41.5165,41.5673,13820.0
2019-12-02 13:25:00,49.07,49.09,49.03,49.05,19730.0,41.5673,41.5843,41.5334,41.5504,19730.0
2019-12-02 13:30:00,49.05,49.06,48.99,49.0,14871.0,41.5504,41.5588,41.4995,41.508,14871.0
2019-12-02 13:35:00,49.01,49.03,48.99,49.02,10065.0,41.5165,41.5334,41.4995,41.525,10065.0
2019-12-02 13:40:00,49.01,49.03,49.0,49.03,5703.0,41.5165,41.5334,41.508,41.5334,5703.0
2019-12-02 13:45:00,49.02,49.06,49.0,49.04,16197.0,41.525,41.5588,41.508,41.5419,16197.0
2019-12-02 13:50:00,49.04,49.05,49.02,49.04,12981.0,41.5419,41.5504,41.525,41.5419,12981.0
2019-12-02 13:55:00,49.04,49.06,49.01,49.02,12618.0,41.5419,41.5588,41.5165,41.525,12618.0
2019-12-02 14:00:00,49.02,49.02,48.99,49.0,24113.0,41.525,41.525,41.4995,41.508,24113.0
2019-12-02 14:05:00,49.0,49.0,48.98,49.0,10321.0,41.508,41.508,41.4911,41.508,10321.0
2019-12-02 14:10:00,49.0,49.07,48.99,49.04,11925.0,41.508,41.5673,41.4995,41.5419,11925.0
2019-12-02 14:15:00,49.04,49.08,49.03,49.05,25045.0,41.5419,41.5758,41.5334,41.5504,25045.0
2019-12-02 14:20:00,49.06,49.09,49.0,49.08,28060.0,41.5588,41.5843,41.508,41.5758,28060.0
2019-12-02 14:25:00,49.07,49.09,49.06,49.09,12552.0,41.5673,41.5843,41.5588,41.5843,12552.0
2019-12-02 14:30:00,49.09,49.13,49.08,49.11,29856.0,41.5843,41.6181,41.5758,41.6012,29856.0
2019-12-02 14:35:00,49.12,49.13,49.11,49.12,14631.0,41.6097,41.6181,41.6012,41.6097,14631.0
2019-12-02 14:40:00,49.11,49.13,49.1,49.12,13703.0,41.6012,41.6181,41.5927,41.6097,13703.0
2019-12-02 14:45:00,49.11,49.16,49.1,49.16,16732.0,41.6012,41.6436,41.5927,41.6436,16732.0
2019-12-02 14:50:00,49.16,49.16,49.13,49.14,21083.0,41.6436,41.6436,41.6181,41.6266,21083.0
2019-12-02 14:55:00,49.15,49.15,49.11,49.13,37110.0,41.6351,41.6351,41.6012,41.6181,37110.0
2019-12-02 15:00:00,49.13,49.13,49.09,49.1,17267.0,41.6181,41.6181,41.5843,41.5927,17267.0
2019-12-02 15:05:00,49.09,49.11,49.06,49.08,18593.0,41.5843,41.6012,41.5588,41.5758,18593.0
2019-12-02 15:10:00,49.07,49.09,49.06,49.07,31458.0,41.5673,41.5843,41.5588,41.5673,31458.0
2019-12-02 15:15:00,49.06,49.1,49.06,49.07,37198.0,41.5588,41.5927,41.5588,41.5673,37198.0
2019-12-02 15:20:00,49.07,49.08,49.02,49.04,39282.0,41.5673,41.5758,41.525,41.5419,39282.0
2019-12-02 15:25:00,49.04,49.08,49.02,49.05,26661.0,41.5419,41.5758,41.525,41.5504,26661.0
2019-12-02 15:30:00,49.05,49.09,49.04,49.09,26099.0,41.5504,41.5843,41.5419,41.5843,26099.0
2019-12-02 15:35:00,49.08,49.12,49.06,49.09,54415.0,41.5758,41.6097,41.5588,41.5843,54415.0
2019-12-02 15:40:00,49.09,49.11,49.08,49.11,48581.0,41.5843,41.6012,41.5758,41.6012,48581.0
2019-12-02 15:45:00,49.11,49.14,49.1,49.1,67048.0,41.6012,41.6266,41.5927,41.5927,67048.0
2019-12-02 15:50:00,49.1,49.11,49.05,49.09,173686.0,41.5927,41.6012,41.5504,41.5843,173686.0
2019-12-02 15:55:00,49.09,49.15,49.07,49.13,362619.0,41.5843,41.6351,41.5673,41.6181,362619.0
2019-12-03 09:30:00,48.61,48.67,48.44,48.67,59458.0,41.1777,41.2285,41.0336,41.2285,59458.0
2019-12-03 09:35:00,48.66,48.66,48.55,48.6,23267.0,41.22,41.22,41.1268,41.1692,23267.0
2019-12-03 09:40:00,48.62,48.69,48.53,48.66,27065.0,41.1861,41.2454,41.1099,41.22,27065.0
2019-12-03 09:45:00,48.66,48.66,48.46,48.49,33293.0,41.22,41.22,41.0506,41.076,33293.0
2019-12-03 09:50:00,48.49,48.58,48.42,48.57,23178.0,41.076,41.1522,41.0167,41.1438,23178.0
2019-12-03 09:55:00,48.57,48.64,48.51,48.63,34337.0,41.1438,41.2031,41.0929,41.1946,34337.0
2019-12-03 10:00:00,48.65,48.65,48.51,48.55,32244.0,41.2115,41.2115,41.0929,41.1268,32244.0
2019-12-03 10:05:00,48.54,48.61,48.48,48.49,33225.0,41.1184,41.1777,41.0675,41.076,33225.0
2019-12-03 10:10:00,48.5,48.55,48.49,48.55,21471.0,41.0845,41.1268,41.076,41.1268,21471.0
2019-12-03 10:15:00,48.55,48.67,48.52,48.67,35972.0,41.1268,41.2285,41.1014,41.2285,35972.0
2019-12-03 10:20:00,48.66,48.68,48.59,48.59,19915.0,41.22,41.2369,41.1607,41.1607,19915.0
2019-12-03 10:25:00,48.59,48.6,48.52,48.53,24603.0,41.1607,41.1692,41.1014,41.1099,24603.0
2019-12-03 10:30:00,48.52,48.55,48.48,48.55,19968.0,41.1014,41.1268,41.0675,41.1268,19968.0
2019-12-03 10:35:00,48.54,48.57,48.49,48.56,23391.0,41.1184,41.1438,41.076,41.1353,23391.0
2019-12-03 10:40:00,48.55,48.55,48.48,48.51,30029.0,41.1268,41.1268,41.0675,41.0929,30029.0
2019-12-03 10:45:00,48.52,48.53,48.35,48.37,18753.0,41.1014,41.1099,40.9574,40.9743,18753.0
2019-12-03 10:50:00,48.37,48.41,48.34,48.39,14492.0,40.9743,41.0082,40.9489,40.9913,14492.0
2019-12-03 10:55:00,48.38,48.38,48.32,48.35,16262.0,40.9828,40.9828,40.932,40.9574,16262.0
2019-12-03 11:00:00,48.34,48.35,48.26,48.29,25858.0,40.9489,40.9574,40.8812,40.9066,25858.0
2019-12-03 11:05:00,48.29,48.29,48.24,48.26,15969.0,40.9066,40.9066,40.8642,40.8812,15969.0
2019-12-03 11:10:00,48.27,48.32,48.23,48.3,18781.0,40.8896,40.932,40.8558,40.915,18781.0
2019-12-03 11:15:00,48.31,48.34,48.28,48.29,25988.0,40.9235,40.9489,40.8981,40.9066,25988.0
2019-12-03 11:20:00,48.29,48.29,48.23,48.25,28610.0,40.9066,40.9066,40.8558,40.8727,28610.0
2019-12-03 11:25:00,48.24,48.27,48.18,48.18,21177.0,40.8642,40.8896,40.8134,40.8134,21177.0
2019-12-03 11:30:00,48.19,48.2,48.13,48.16,28953.0,40.8219,40.8303,40.771,40.7965,28953.0
2019-12-03 11:35:00,48.16,48.25,48.15,48.25,30906.0,40.7965,40.8727,40.788,40.8727,30906.0
2019-12-03 11:40:00,48.25,48.26,48.22,48.22,18189.0,40.8727,40.8812,40.8473,40.8473,18189.0
2019-12-03 11:45:00,48.22,48.24,48.19,48.22,10983.0,40.8473,40.8642,40.8219,40.8473,10983.0
2019-12-03 11:50:00,48.22,48.22,48.07,48.08,65009.0,40.8473,40.8473,40.7202,40.7287,65009.0
2019-12-03 11:55:00,48.08,48.09,48.01,48.03,82995.0,40.7287,40.7372,40.6694,40.6863,82995.0
2019-12-03 12:00:00,48.03,48.08,47.99,48.0,167850.0,40.6863,40.7287,40.6524,40.6609,167850.0
2019-12-03 12:05:00,47.99,48.04,47.99,48.02,23204.0,40.6524,40.6948,40.6524,40.6779,23204.0
2019-12-03 12:10:00,48.02,48.02,47.91,47.93,20690.0,40.6779,40.6779,40.5847,40.6016,20690.0
2019-12-03 12:15:00,47.93,47.98,47.91,47.97,17853.0,40.6016,40.644,40.5847,40.6355,17853.0
2019-12-03 12:20:00,47.97,48.09,47.97,48.08,15822.0,40.6355,40.7372,40.6355,40.7287,15822.0
2019-12-03 12:25:00,48.09,48.09,48.05,48.07,13061.0,40.7372,40.7372,40.7033,40.7202,13061.0
2019-12-03 12:30:00,48.07,48.07,48.01,48.05,25928.0,40.7202,40.7202,40.6694,40.7033,25928.0
2019-12-03 12:35:00,48.05,48.08,48.04,48.06,9373.0,40.7033,40.7287,40.6948,40.7117,9373.0
2019-12-03 12:40:00,48.06,48.06,48.03,48.04,9639.0,40.7117,40.7117,40.6863,40.6948,9639.0
2019-12-03 12:45:00,48.04,48.07,48.03,48.07,15007.0,40.6948,40.7202,40.6863,40.7202,15007.0
2019-12-03 12:50:00,48.07,48.12,48.07,48.09,10966.0,40.7202,40.7626,40.7202,40.7372,10966.0
2019-12-03 12:55:00,48.09,48.11,48.07,48.11,12019.0,40.7372,40.7541,40.7202,40.7541,12019.0
2019-12-03 13:00:00,48.11,48.13,48.09,48.09,14152.0,40.7541,40.771,40.7372,40.7372,14152.0
2019-12-03 13:05:00,48.09,48.12,48.08,48.11,8380.0,40.7372,40.7626,40.7287,40.7541,8380.0
2019-12-03 13:10:00,48.1,48.16,48.1,48.15,9774.0,40.7456,40.7965,40.7456,40.788,9774.0
2019-12-03 13:15:00,48.15,48.16,48.11,48.13,6953.0,40.788,40.7965,40.7541,40.771,6953.0
2019-12-03 13:20:00,48.14,48.17,48.14,48.15,12026.0,40.7795,40.8049,40.7795,40.788,12026.0
2019-12-03 13:25:00,48.15,48.23,48.14,48.22,11094.0,40.788,40.8558,40.7795,40.8473,11094.0
2019-12-03 13:30:00,48.22,48.24,48.2,48.2,18327.0,40.8473,40.8642,40.8303,40.8303,18327.0
2019-12-03 13:35:00,48.21,48.24,48.2,48.23,11899.0,40.8388,40.8642,40.8303,40.8558,11899.0
2019-12-03 13:40:00,48.23,48.24,48.19,48.2,10162.0,40.8558,40.8642,40.8219,40.8303,10162.0
2019-12-03 13:45:00,48.2,48.22,48.19,48.19,6953.0,40.8303,40.8473,40.8219,40.8219,6953.0
2019-12-03 13:50:00,48.18,48.19,48.11,48.15,23375.0,40.8134,40.8219,40.7541,40.788,23375.0
2019-12-03 13:55:00,48.15,48.15,48.12,48.12,9597.0,40.788,40.788,40.7626,40.7626,9597.0
2019-12-03 14:00:00,48.13,48.16,48.11,48.14,18789.0,40.771,40.7965,40.7541,40.7795,18789.0
2019-12-03 14:05:00,48.15,48.17,48.14,48.15,9476.0,40.788,40.8049,40.7795,40.788,9476.0
2019-12-03 14:10:00,48.15,48.15,48.12,48.12,15140.0,40.788,40.788,40.7626,40.7626,15140.0
2019-12-03 14:15:00,48.12,48.13,48.11,48.12,13384.0,40.7626,40.771,40.7541,40.7626,13384.0
2019-12-03 14:20:00,48.11,48.17,48.1,48.17,16741.0,40.7541,40.8049,40.7456,40.8049,16741.0
2019-12-03 14:25:00,48.17,48.2,48.15,48.2,23154.0,40.8049,40.8303,40.788,40.8303,23154.0
2019-12-03 14:30:00,48.19,48.19,48.08,48.13,26023.0,40.8219,40.8219,40.7287,40.771,26023.0
2019-12-03 14:35:00,48.13,48.17,48.12,48.16,8415.0,40.771,40.8049,40.7626,40.7965,8415.0
2019-12-03 14:40:00,48.17,48.19,48.16,48.17,12719.0,40.8049,40.8219,40.7965,40.8049,12719.0
2019-12-03 14:45:00,48.17,48.18,48.14,48.15,10221.0,40.8049,40.8134,40.7795,40.788,10221.0
2019-12-03 14:50:00,48.15,48.18,48.14,48.15,12949.0,40.788,40.8134,40.7795,40.788,12949.0
2019-12-03 14:55:00,48.16,48.17,48.12,48.15,24832.0,40.7965,40.8049,40.7626,40.788,24832.0
2019-12-03 15:00:00,48.15,48.15,48.13,48.14,12450.0,40.788,40.788,40.771,40.7795,12450.0
2019-12-03 15:05:00,48.14,48.17,48.13,48.15,16158.0,40.7795,40.8049,40.771,40.788,16158.0
2019-12-03 15:10:00,48.15,48.21,48.14,48.2,19081.0,40.788,40.8388,40.7795,40.8303,19081.0
2019-12-03 15:15:00,48.2,48.23,48.19,48.23,12331.0,40.8303,40.8558,40.8219,40.8558,12331.0
2019-12-03 15:20:00,48.23,48.27,48.22,48.27,40626.0,40.8558,40.8896,40.8473,40.8896,40626.0
2019-12-03 15:25:00,48.27,48.3,48.25,48.3,30889.0,40.8896,40.915,40.8727,40.915,30889.0
2019-12-03 15:30:00,48.3,48.31,48.21,48.22,34775.0,40.915,40.9235,40.8388,40.8473,34775.0
2019-12-03 15:35:00,48.21,48.23,48.19,48.21,36801.0,40.8388,40.8558,40.8219,40.8388,36801.0
2019-12-03 15:40:00,48.21,48.24,48.18,48.19,47609.0,40.8388,40.8642,40.8134,40.8219,47609.0
2019-12-03 15:45:00,48.19,48.23,48.18,48.22,84773.0,40.8219,40.8558,40.8134,40.8473,84773.0
2019-12-03 15:50:00,48.22,48.24,48.16,48.18,120351.0,40.8473,40.8642,40.7965,40.8134,120351.0
2019-12-03 15:55:00,48.18,48.18,48.09,48.12,323271.0,40.8134,40.8134,40.7372,40.7626,323271.0
2019-12-04 09:30:00,48.12,48.3,48.12,48.2,62033.0,40.7626,40.915,40.7626,40.8303,62033.0
2019-12-04 09:35:00,48.22,48.44,48.21,48.42,18077.0,40.8473,41.0336,40.8388,41.0167,18077.0
2019-12-04 09:40:00,48.42,48.49,48.37,48.39,16323.0,41.0167,41.076,40.9743,40.9913,16323.0
2019-12-04 09:45:00,48.39,48.39,48.29,48.34,23857.0,40.9913,40.9913,40.9066,40.9489,23857.0
2019-12-04 09:50:00,48.35,48.44,48.32,48.42,31856.0,40.9574,41.0336,40.932,41.0167,31856.0
2019-12-04 09:55:00,48.42,48.48,48.4,48.44,18721.0,41.0167,41.0675,40.9998,41.0336,18721.0
2019-12-04 10:00:00,48.41,48.44,48.31,48.4,28986.0,41.0082,41.0336,40.9235,40.9998,28986.0
2019-12-04 10:05:00,48.39,48.52,48.37,48.5,72652.0,40.9913,41.1014,40.9743,41.0845,72652.0
2019-12-04 10:10:00,48.5,48.57,48.49,48.53,30854.0,41.0845,41.1438,41.076,41.1099,30854.0
2019-12-04 10:15:00,48.54,48.59,48.53,48.58,14148.0,41.1184,41.1607,41.1099,41.1522,14148.0
2019-12-04 10:20:00,48.59,48.63,48.58,48.62,14036.0,41.1607,41.1946,41.1522,41.1861,14036.0
2019-12-04 10:25:00,48.62,48.63,48.55,48.56,21588.0,41.1861,41.1946,41.1268,41.1353,21588.0
2019-12-04 10:30:00,48.56,48.57,48.48,48.5,68825.0,41.1353,41.1438,41.0675,41.0845,68825.0
2019-12-04 10:35:00,48.5,48.55,48.5,48.54,19055.0,41.0845,41.1268,41.0845,41.1184,19055.0
2019-12-04 10:40:00,48.54,48.57,48.48,48.48,22805.0,41.1184,41.1438,41.0675,41.0675,22805.0
2019-12-04 10:45:00,48.48,48.55,48.47,48.54,15286.0,41.0675,41.1268,41.0591,41.1184,15286.0
2019-12-04 10:50:00,48.54,48.62,48.52,48.6,13850.0,41.1184,41.1861,41.1014,41.1692,13850.0
2019-12-04 10:55:00,48.59,48.62,48.58,48.59,9315.0,41.1607,41.1861,41.1522,41.1607,9315.0
2019-12-04 11:00:00,48.6,48.63,48.6,48.62,8856.0,41.1692,41.1946,41.1692,41.1861,8856.0
2019-12-04 11:05:00,48.63,48.64,48.6,48.63,22376.0,41.1946,41.2031,41.1692,41.1946,22376.0
2019-12-04 11:10:00,48.62,48.63,48.59,48.63,9976.0,41.1861,41.1946,41.1607,41.1946,9976.0
2019-12-04 11:15:00,48.63,48.65,48.62,48.64,12968.0,41.1946,41.2115,41.1861,41.2031,12968.0
2019-12-04 11:20:00,48.64,48.68,48.63,48.67,16074.0,41.2031,41.2369,41.1946,41.2285,16074.0
2019-12-04 11:25:00,48.67,48.69,48.63,48.69,15740.0,41.2285,41.2454,41.1946,41.2454,15740.0
2019-12-04 11:30:00,48.68,48.73,48.68,48.73,12908.0,41.2369,41.2793,41.2369,41.2793,12908.0
2019-12-04 11:35:00,48.72,48.75,48.7,48.72,11778.0,41.2708,41.2962,41.2539,41.2708,11778.0
2019-12-04 11:40:00,48.72,48.79,48.72,48.76,11154.0,41.2708,41.3301,41.2708,41.3047,11154.0
2019-12-04 11:45:00,48.77,48.77,48.74,48.76,11891.0,41.3132,41.3132,41.2878,41.3047,11891.0
2019-12-04 11:50:00,48.77,48.79,48.75,48.79,10196.0,41.3132,41.3301,41.2962,41.3301,10196.0
2019-12-04 11:55:00,48.79,48.82,48.78,48.81,17717.0,41.3301,41.3555,41.3217,41.3471,17717.0
2019-12-04 12:00:00,48.82,48.83,48.77,48.8,9018.0,41.3555,41.364,41.3132,41.3386,9018.0
2019-12-04 12:05:00,48.81,48.82,48.78,48.78,5290.0,41.3471,41.3555,41.3217,41.3217,5290.0
2019-12-04 12:10:00,48.78,48.79,48.77,48.78,6076.0,41.3217,41.3301,41.3132,41.3217,6076.0
2019-12-04 12:15:00,48.78,48.78,48.75,48.76,12542.0,41.3217,41.3217,41.2962,41.3047,12542.0
2019-12-04 12:20:00,48.76,48.77,48.71,48.73,7596.0,41.3047,41.3132,41.2624,41.2793,7596.0
2019-12-04 12:25:00,48.73,48.76,48.73,48.74,8804.0,41.2793,41.3047,41.2793,41.2878,8804.0
2019-12-04 12:30:00,48.75,48.77,48.74,48.76,7129.0,41.2962,41.3132,41.2878,41.3047,7129.0
2019-12-04 12:35:00,48.75,48.78,48.74,48.77,11014.0,41.2962,41.3217,41.2878,41.3132,11014.0
2019-12-04 12:40:00,48.78,48.79,48.75,48.77,8562.0,41.3217,41.3301,41.2962,41.3132,8562.0
2019-12-04 12:45:00,48.77,48.79,48.76,48.77,6251.0,41.3132,41.3301,41.3047,41.3132,6251.0
2019-12-04 12:50:00,48.77,48.81,48.76,48.8,5074.0,41.3132,41.3471,41.3047,41.3386,5074.0
2019-12-04 12:55:00,48.8,48.81,48.79,48.81,9019.0,41.3386,41.3471,41.3301,41.3471,9019.0
2019-12-04 13:00:00,48.81,48.82,48.79,48.82,12529.0,41.3471,41.3555,41.3301,41.3555,12529.0
2019-12-04 13:05:00,48.82,48.84,48.82,48.83,8794.0,41.3555,41.3725,41.3555,41.364,8794.0
2019-12-04 13:10:00,48.83,48.84,48.82,48.82,8597.0,41.364,41.3725,41.3555,41.3555,8597.0
2019-12-04 13:15:00,48.83,48.83,48.79,48.82,9638.0,41.364,41.364,41.3301,41.3555,9638.0
2019-12-04 13:20:00,48.82,48.84,48.81,48.83,7064.0,41.3555,41.3725,41.3471,41.364,7064.0
2019-12-04 13:25:00,48.83,48.86,48.81,48.86,12785.0,41.364,41.3894,41.3471,41.3894,12785.0
2019-12-04 13:30:00,48.86,48.89,48.84,48.87,17293.0,41.3894,41.4148,41.3725,41.3979,17293.0
2019-12-04 13:35:00,48.86,48.86,48.78,48.78,14977.0,41.3894,41.3894,41.3217,41.3217,14977.0
2019-12-04 13:40:00,48.79,48.83,48.78,48.83,7215.0,41.3301,41.364,41.3217,41.364,7215.0
2019-12-04 13:45:00,48.82,48.82,48.78,48.79,7734.0,41.3555,41.3555,41.3217,41.3301,7734.0
2019-12-04 13:50:00,48.79,48.82,48.79,48.8,6644.0,41.3301,41.3555,41.3301,41.3386,6644.0
2019-12-04 13:55:00,48.8,48.81,48.79,48.81,14090.0,41.3386,41.3471,41.3301,41.3471,14090.0
2019-12-04 14:00:00,48.8,48.82,48.8,48.81,20961.0,41.3386,41.3555,41.3386,41.3471,20961.0
2019-12-04 14:05:00,48.8,48.8,48.77,48.78,11456.0,41.3386,41.3386,41.3132,41.3217,11456.0
2019-12-04 14:10:00,48.78,48.8,48.76,48.8,9964.0,41.3217,41.3386,41.3047,41.3386,9964.0
2019-12-04 14:15:00,48.8,48.81,48.75,48.76,11029.0,41.3386,41.3471,41.2962,41.3047,11029.0
2019-12-04 14:20:00,48.76,48.76,48.71,48.72,11708.0,41.3047,41.3047,41.2624,41.2708,11708.0
2019-12-04 14:25:00,48.72,48.73,48.69,48.73,11034.0,41.2708,41.2793,41.2454,41.2793,11034.0
2019-12-04 14:30:00,48.73,48.73,48.7,48.71,11827.0,41.2793,41.2793,41.2539,41.2624,11827.0
2019-12-04 14:35:00,48.71,48.77,48.7,48.77,10054.0,41.2624,41.3132,41.2539,41.3132,10054.0
2019-12-04 14:40:00,48.77,48.79,48.75,48.76,8386.0,41.3132,41.3301,41.2962,41.3047,8386.0
2019-12-04 14:45:00,48.76,48.78,48.73,48.73,10071.0,41.3047,41.3217,41.2793,41.2793,10071.0
2019-12-04 14:50:00,48.73,48.78,48.73,48.76,10426.0,41.2793,41.3217,41.2793,41.3047,10426.0
2019-12-04 14:55:00,48.77,48.78,48.76,48.77,7793.0,41.3132,41.3217,41.3047,41.3132,7793.0
2019-12-04 15:00:00,48.77,48.77,48.73,48.75,10079.0,41.3132,41.3132,41.2793,41.2962,10079.0
2019-12-04 15:05:00,48.75,48.78,48.74,48.75,13011.0,41.2962,41.3217,41.2878,41.2962,13011.0
2019-12-04 15:10:00,48.75,48.75,48.72,48.73,15628.0,41.2962,41.2962,41.2708,41.2793,15628.0
2019-12-04 15:15:00,48.73,48.74,48.72,48.73,16485.0,41.2793,41.2878,41.2708,41.2793,16485.0
2019-12-04 15:20:00,48.74,48.79,48.73,48.77,20166.0,41.2878,41.3301,41.2793,41.3132,20166.0
2019-12-04 15:25:00,48.76,48.76,48.73,48.75,18532.0,41.3047,41.3047,41.2793,41.2962,18532.0
2019-12-04 15:30:00,48.74,48.75,48.7,48.73,25873.0,41.2878,41.2962,41.2539,41.2793,25873.0
2019-12-04 15:35:00,48.74,48.81,48.73,48.8,40886.0,41.2878,41.3471,41.2793,41.3386,40886.0
2019-12-04 15:40:00,48.79,48.8,48.77,48.77,27150.0,41.3301,41.3386,41.3132,41.3132,27150.0
2019-12-04 15:45:00,48.78,48.83,48.77,48.81,47418.0,41.3217,41.364,41.3132,41.3471,47418.0
2019-12-04 15:50:00,48.81,48.84,48.74,48.75,57875.0,41.3471,41.3725,41.2878,41.2962,57875.0
2019-12-04 15:55:00,48.74,48.81,48.73,48.78,159132.0,41.2878,41.3471,41.2793,41.3217,159132.0
2019-12-05 09:30:00,49.03,49.22,48.9,49.22,42192.0,41.5334,41.6944,41.4233,41.6944,42192.0
2019-12-05 09:35:00,49.21,49.24,49.06,49.1,16261.0,41.6859,41.7113,41.5588,41.5927,16261.0
2019-12-05 09:40:00,49.11,49.13,49.08,49.1,21579.0,41.6012,41.6181,41.5758,41.5927,21579.0
2019-12-05 09:45:00,49.09,49.11,49.07,49.08,12746.0,41.5843,41.6012,41.5673,41.5758,12746.0
2019-12-05 09:50:00,49.08,49.11,49.07,49.09,12850.0,41.5758,41.6012,41.5673,41.5843,12850.0
2019-12-05 09:55:00,49.09,49.1,49.03,49.06,19753.0,41.5843,41.5927,41.5334,41.5588,19753.0
2019-12-05 10:00:00,49.06,49.13,49.03,49.08,26241.0,41.5588,41.6181,41.5334,41.5758,26241.0
2019-12-05 10:05:00,49.08,49.09,48.99,49.0,18163.0,41.5758,41.5843,41.4995,41.508,18163.0
2019-12-05 10:10:00,49.0,49.06,48.99,49.06,13418.0,41.508,41.5588,41.4995,41.5588,13418.0
2019-12-05 10:15:00,49.05,49.09,49.03,49.08,14424.0,41.5504,41.5843,41.5334,41.5758,14424.0
2019-12-05 10:20:00,49.08,49.1,49.02,49.04,13801.0,41.5758,41.5927,41.525,41.5419,13801.0
2019-12-05 10:25:00,49.04,49.05,49.0,49.03,8905.0,41.5419,41.5504,41.508,41.5334,8905.0
2019-12-05 10:30:00,49.03,49.05,49.01,49.01,7452.0,41.5334,41.5504,41.5165,41.5165,7452.0
2019-12-05 10:35:00,49.01,49.02,48.98,48.99,16971.0,41.5165,41.525,41.4911,41.4995,16971.0
2019-12-05 10:40:00,48.98,49.01,48.98,48.99,16818.0,41.4911,41.5165,41.4911,41.4995,16818.0
2019-12-05 10:45:00,48.99,49.03,48.98,49.02,10701.0,41.4995,41.5334,41.4911,41.525,10701.0
2019-12-05 10:50:00,49.02,49.04,48.99,49.03,14392.0,41.525,41.5419,41.4995,41.5334,14392.0
2019-12-05 10:55:00,49.04,49.08,49.02,49.07,20609.0,41.5419,41.5758,41.525,41.5673,20609.0
2019-12-05 11:00:00,49.07,49.09,49.06,49.08,18215.0,41.5673,41.5843,41.5588,41.5758,18215.0
2019-12-05 11:05:00,49.08,49.1,49.04,49.09,19387.0,41.5758,41.5927,41.5419,41.5843,19387.0
2019-12-05 11:10:00,49.09,49.14,49.07,49.14,12943.0,41.5843,41.6266,41.5673,41.6266,12943.0
2019-12-05 11:15:00,49.14,49.17,49.1,49.16,14419.0,41.6266,41.652,41.5927,41.6436,14419.0
2019-12-05 11:20:00,49.16,49.17,49.06,49.06,11949.0,41.6436,41.652,41.5588,41.5588,11949.0
2019-12-05 11:25:00,49.06,49.08,49.04,49.07,17227.0,41.5588,41.5758,41.5419,41.5673,17227.0
2019-12-05 11:30:00,49.07,49.07,49.03,49.04,11533.0,41.5673,41.5673,41.5334,41.5419,11533.0
2019-12-05 11:35:00,49.04,49.04,49.0,49.03,8423.0,41.5419,41.5419,41.508,41.5334,8423.0
2019-12-05 11:40:00,49.04,49.08,49.04,49.05,12470.0,41.5419,41.5758,41.5419,41.5504,12470.0
2019-12-05 11:45:00,49.05,49.07,49.03,49.06,6887.0,41.5504,41.5673,41.5334,41.5588,6887.0
2019-12-05 11:50:00,49.07,49.08,49.05,49.06,9280.0,41.5673,41.5758,41.5504,41.5588,9280.0
2019-12-05 11:55:00,49.06,49.07,49.05,49.06,21414.0,41.5588,41.5673,41.5504,41.5588,21414.0
2019-12-05 12:00:00,49.06,49.1,49.04,49.04,11685.0,41.5588,41.5927,41.5419,41.5419,11685.0
2019-12-05 12:05:00,49.05,49.05,49.02,49.03,6662.0,41.5504,41.5504,41.525,41.5334,6662.0
2019-12-05 12:10:00,49.03,49.05,49.01,49.03,4909.0,41.5334,41.5504,41.5165,41.5334,4909.0
2019-12-05 12:15:00,49.03,49.04,49.01,49.04,30454.0,41.5334,41.5419,41.5165,41.5419,30454.0
2019-12-05 12:20:00,49.05,49.07,49.04,49.05,9243.0,41.5504,41.5673,41.5419,41.5504,9243.0
2019-12-05 12:25:00,49.05,49.07,49.05,49.06,6747.0,41.5504,41.5673,41.5504,41.5588,6747.0
2019-12-05 12:30:00,49.06,49.06,49.04,49.05,6328.0,41.5588,41.5588,41.5419,41.5504,6328.0
2019-12-05 12:35:00,49.06,49.07,49.04,49.06,9341.0,41.5588,41.5673,41.5419,41.5588,9341.0
2019-12-05 12:40:00,49.06,49.07,49.05,49.05,10432.0,41.5588,41.5673,41.5504,41.5504,10432.0
2019-12-05 12:45:00,49.06,49.06,49.03,49.05,9808.0,41.5588,41.5588,41.5334,41.5504,9808.0
2019-12-05 12:50:00,49.06,49.06,49.05,49.06,2360.0,41.5588,41.5588,41.5504,41.5588,2360.0
2019-12-05 12:55:00,49.06,49.07,49.04,49.07,9174.0,41.5588,41.5673,41.5419,41.5673,9174.0
2019-12-05 13:00:00,49.07,49.09,49.06,49.08,19269.0,41.5673,41.5843,41.5588,41.5758,19269.0
2019-12-05 13:05:00,49.07,49.1,49.07,49.09,7252.0,41.5673,41.5927,41.5673,41.5843,7252.0
2019-12-05 13:10:00,49.1,49.13,49.1,49.12,11073.0,41.5927,41.6181,41.5927,41.6097,11073.0
2019-12-05 13:15:00,49.12,49.13,49.11,49.12,8558.0,41.6097,41.6181,41.6012,41.6097,8558.0
2019-12-05 13:20:00,49.11,49.14,49.09,49.12,13171.0,41.6012,41.6266,41.5843,41.6097,13171.0
2019-12-05 13:25:00,49.11,49.12,49.1,49.12,7491.0,41.6012,41.6097,41.5927,41.6097,7491.0
2019-12-05 13:30:00,49.12,49.16,49.12,49.14,17514.0,41.6097,41.6436,41.6097,41.6266,17514.0
2019-12-05 13:35:00,49.14,49.18,49.14,49.17,13096.0,41.6266,41.6605,41.6266,41.652,13096.0
2019-12-05 13:40:00,49.16,49.17,49.13,49.15,15341.0,41.6436,41.652,41.6181,41.6351,15341.0
2019-12-05 13:45:00,49.16,49.16,49.12,49.14,14624.0,41.6436,41.6436,41.6097,41.6266,14624.0
2019-12-05 13:50:00,49.14,49.17,49.12,49.16,15481.0,41.6266,41.652,41.6097,41.6436,15481.0
2019-12-05 13:55:00,49.17,49.17,49.13,49.16,19985.0,41.652,41.652,41.6181,41.6436,19985.0
2019-12-05 14:00:00,49.16,49.17,49.14,49.15,16431.0,41.6436,41.652,41.6266,41.6351,16431.0
2019-12-05 14:05:00,49.15,49.18,49.12,49.13,38160.0,41.6351,41.6605,41.6097,41.6181,38160.0
2019-12-05 14:10:00,49.14,49.16,49.13,49.15,11211.0,41.6266,41.6436,41.6181,41.6351,11211.0
2019-12-05 14:15:00,49.15,49.16,49.13,49.14,14069.0,41.6351,41.6436,41.6181,41.6266,14069.0
2019-12-05 14:20:00,49.15,49.15,49.13,49.15,8673.0,41.6351,41.6351,41.6181,41.6351,8673.0
2019-12-05 14:25:00,49.15,49.15,49.11,49.11,14014.0,41.6351,41.6351,41.6012,41.6012,14014.0
2019-12-05 14:30:00,49.1,49.14,49.1,49.13,16731.0,41.5927,41.6266,41.5927,41.6181,16731.0
2019-12-05 14:35:00,49.14,49.14,49.12,49.13,5437.0,41.6266,41.6266,41.6097,41.6181,5437.0
2019-12-05 14:40:00,49.13,49.18,49.12,49.18,16668.0,41.6181,41.6605,41.6097,41.6605,16668.0
2019-12-05 14:45:00,49.17,49.18,49.16,49.16,10944.0,41.652,41.6605,41.6436,41.6436,10944.0
2019-12-05 14:50:00,49.17,49.19,49.16,49.19,16877.0,41.652,41.669,41.6436,41.669,16877.0
2019-12-05 14:55:00,49.18,49.19,49.04,49.14,77359.0,41.6605,41.669,41.5419,41.6266,77359.0
2019-12-05 15:00:00,49.15,49.21,49.13,49.2,30900.0,41.6351,41.6859,41.6181,41.6774,30900.0
2019-12-05 15:05:00,49.2,49.23,49.19,49.23,16109.0,41.6774,41.7029,41.669,41.7029,16109.0
2019-12-05 15:10:00,49.23,49.26,49.2,49.23,25953.0,41.7029,41.7283,41.6774,41.7029,25953.0
2019-12-05 15:15:00,49.23,49.26,49.22,49.26,24303.0,41.7029,41.7283,41.6944,41.7283,24303.0
2019-12-05 15:20:00,49.26,49.27,49.24,49.24,15207.0,41.7283,41.7367,41.7113,41.7113,15207.0
2019-12-05 15:25:00,49.25,49.25,49.22,49.23,39280.0,41.7198,41.7198,41.6944,41.7029,39280.0
2019-12-05 15:30:00,49.23,49.3,49.23,49.28,40686.0,41.7029,41.7622,41.7029,41.7452,40686.0
2019-12-05 15:35:00,49.28,49.28,49.24,49.26,24099.0,41.7452,41.7452,41.7113,41.7283,24099.0
2019-12-05 15:40:00,49.26,49.29,49.26,49.28,46911.0,41.7283,41.7537,41.7283,41.7452,46911.0
2019-12-05 15:45:00,49.28,49.28,49.24,49.24,85247.0,41.7452,41.7452,41.7113,41.7113,85247.0
2019-12-05 15:50:00,49.25,49.26,49.21,49.24,87993.0,41.7198,41.7283,41.6859,41.7113,87993.0
2019-12-05 15:55:00,49.23,49.28,49.21,49.28,228625.0,41.7029,41.7452,41.6859,41.7452,228625.0
2019-12-06 09:30:00,49.83,49.9,49.64,49.85,54937.0,42.2111,42.2704,42.0502,42.2281,54937.0
2019-12-06 09:35:00,49.87,49.9,49.79,49.89,29506.0,42.245,42.2704,42.1772,42.2619,29506.0
2019-12-06 09:40:00,49.87,49.92,49.86,49.89,12560.0,42.245,42.2874,42.2365,42.2619,12560.0
2019-12-06 09:45:00,49.89,49.92,49.81,49.82,24542.0,42.2619,42.2874,42.1942,42.2026,24542.0
2019-12-06 09:50:00,49.8,49.8,49.71,49.75,16261.0,42.1857,42.1857,42.1095,42.1433,16261.0
2019-12-06 09:55:00,49.74,49.87,49.71,49.83,22277.0,42.1349,42.245,42.1095,42.2111,22277.0
2019-12-06 10:00:00,49.83,49.86,49.79,49.81,16087.0,42.2111,42.2365,42.1772,42.1942,16087.0
2019-12-06 10:05:00,49.78,49.83,49.76,49.8,14749.0,42.1688,42.2111,42.1518,42.1857,14749.0
2019-12-06 10:10:00,49.8,49.82,49.76,49.79,68161.0,42.1857,42.2026,42.1518,42.1772,68161.0
2019-12-06 10:15:00,49.8,49.83,49.74,49.78,57333.0,42.1857,42.2111,42.1349,42.1688,57333.0
2019-12-06 10:20:00,49.78,49.81,49.7,49.7,34700.0,42.1688,42.1942,42.101,42.101,34700.0
2019-12-06 10:25:00,49.71,49.76,49.7,49.73,15336.0,42.1095,42.1518,42.101,42.1264,15336.0
2019-12-06 10:30:00,49.72,49.77,49.7,49.7,9782.0,42.1179,42.1603,42.101,42.101,9782.0
2019-12-06 10:35:00,49.71,49.71,49.65,49.67,11135.0,42.1095,42.1095,42.0586,42.0756,11135.0
2019-12-06 10:40:00,49.68,49.71,49.65,49.7,20230.0,42.084,42.1095,42.0586,42.101,20230.0
2019-12-06 10:45:00,49.7,49.73,49.68,49.73,21494.0,42.101,42.1264,42.084,42.1264,21494.0
2019-12-06 10:50:00,49.75,49.77,49.73,49.73,28915.0,42.1433,42.1603,42.1264,42.1264,28915.0
2019-12-06 10:55:00,49.74,49.79,49.74,49.77,26938.0,42.1349,42.1772,42.1349,42.1603,26938.0
2019-12-06 11:00:00,49.77,49.85,49.76,49.82,18707.0,42.1603,42.2281,42.1518,42.2026,18707.0
2019-12-06 11:05:00,49.82,49.84,49.81,49.82,22076.0,42.2026,42.2196,42.1942,42.2026,22076.0
2019-12-06 11:10:00,49.83,49.93,49.83,49.91,103626.0,42.2111,42.2958,42.2111,42.2789,103626.0
2019-12-06 11:15:00,49.91,49.91,49.84,49.86,22116.0,42.2789,42.2789,42.2196,42.2365,22116.0
2019-12-06 11:20:00,49.85,49.86,49.8,49.84,17599.0,42.2281,42.2365,42.1857,42.2196,17599.0
2019-12-06 11:25:00,49.84,49.84,49.8,49.82,15969.0,42.2196,42.2196,42.1857,42.2026,15969.0
2019-12-06 11:30:00,49.82,49.83,49.78,49.79,42085.0,42.2026,42.2111,42.1688,42.1772,42085.0
2019-12-06 11:35:00,49.8,49.8,49.76,49.79,14877.0,42.1857,42.1857,42.1518,42.1772,14877.0
2019-12-06 11:40:00,49.8,49.8,49.74,49.76,18181.0,42.1857,42.1857,42.1349,42.1518,18181.0
2019-12-06 11:45:00,49.75,49.77,49.74,49.76,13321.0,42.1433,42.1603,42.1349,42.1518,13321.0
2019-12-06 11:50:00,49.76,49.8,49.75,49.8,18821.0,42.1518,42.1857,42.1433,42.1857,18821.0
2019-12-06 11:55:00,49.79,49.85,49.79,49.85,14991.0,42.1772,42.2281,42.1772,42.2281,14991.0
2019-12-06 12:00:00,49.84,49.85,49.79,49.81,18492.0,42.2196,42.2281,42.1772,42.1942,18492.0
2019-12-06 12:05:00,49.81,49.82,49.77,49.79,25378.0,42.1942,42.2026,42.1603,42.1772,25378.0
2019-12-06 12:10:00,49.79,49.81,49.78,49.8,11587.0,42.1772,42.1942,42.1688,42.1857,11587.0
2019-12-06 12:15:00,49.8,49.85,49.78,49.84,24133.0,42.1857,42.2281,42.1688,42.2196,24133.0
2019-12-06 12:20:00,49.84,49.85,49.82,49.84,14183.0,42.2196,42.2281,42.2026,42.2196,14183.0
2019-12-06 12:25:00,49.83,49.84,49.78,49.78,35716.0,42.2111,42.2196,42.1688,42.1688,35716.0
2019-12-06 12:30:00,49.79,49.82,49.76,49.78,31008.0,42.1772,42.2026,42.1518,42.1688,31008.0
2019-12-06 12:35:00,49.79,49.81,49.78,49.8,15166.0,42.1772,42.1942,42.1688,42.1857,15166.0
2019-12-06 12:40:00,49.79,49.82,49.79,49.82,5677.0,42.1772,42.2026,42.1772,42.2026,5677.0
2019-12-06 12:45:00,49.8,49.83,49.79,49.82,10688.0,42.1857,42.2111,42.1772,42.2026,10688.0
2019-12-06 12:50:00,49.82,49.83,49.79,49.83,9535.0,42.2026,42.2111,42.1772,42.2111,9535.0
2019-12-06 12:55:00,49.83,49.83,49.82,49.83,7882.0,42.2111,42.2111,42.2026,42.2111,7882.0
2019-12-06 13:00:00,49.83,49.83,49.81,49.82,15484.0,42.2111,42.2111,42.1942,42.2026,15484.0
2019-12-06 13:05:00,49.82,49.83,49.77,49.8,15044.0,42.2026,42.2111,42.1603,42.1857,15044.0
2019-12-06 13:10:00,49.8,49.83,49.79,49.83,9080.0,42.1857,42.2111,42.1772,42.2111,9080.0
2019-12-06 13:15:00,49.82,49.84,49.81,49.83,11879.0,42.2026,42.2196,42.1942,42.2111,11879.0
2019-12-06 13:20:00,49.83,49.84,49.82,49.83,12530.0,42.2111,42.2196,42.2026,42.2111,12530.0
2019-12-06 13:25:00,49.84,49.84,49.8,49.82,17245.0,42.2196,42.2196,42.1857,42.2026,17245.0
2019-12-06 13:30:00,49.81,49.82,49.77,49.78,12204.0,42.1942,42.2026,42.1603,42.1688,12204.0
2019-12-06 13:35:00,49.78,49.81,49.77,49.81,9031.0,42.1688,42.1942,42.1603,42.1942,9031.0
2019-12-06 13:40:00,49.82,49.83,49.8,49.81,17008.0,42.2026,42.2111,42.1857,42.1942,17008.0
2019-12-06 13:45:00,49.81,49.82,49.78,49.8,14518.0,42.1942,42.2026,42.1688,42.1857,14518.0
2019-12-06 13:50:00,49.8,49.83,49.79,49.82,11435.0,42.1857,42.2111,42.1772,42.2026,11435.0
2019-12-06 13:55:00,49.82,49.83,49.81,49.83,11735.0,42.2026,42.2111,42.1942,42.2111,11735.0
2019-12-06 14:00:00,49.83,49.83,49.81,49.83,15820.0,42.2111,42.2111,42.1942,42.2111,15820.0
2019-12-06 14:05:00,49.83,49.83,49.79,49.82,12474.0,42.2111,42.2111,42.1772,42.2026,12474.0
2019-12-06 14:10:00,49.82,49.83,49.79,49.8,12251.0,42.2026,42.2111,42.1772,42.1857,12251.0
2019-12-06 14:15:00,49.8,49.81,49.77,49.78,17226.0,42.1857,42.1942,42.1603,42.1688,17226.0
2019-12-06 14:20:00,49.77,49.79,49.77,49.79,20583.0,42.1603,42.1772,42.1603,42.1772,20583.0
2019-12-06 14:25:00,49.79,49.82,49.79,49.8,18811.0,42.1772,42.2026,42.1772,42.1857,18811.0
2019-12-06 14:30:00,49.8,49.81,49.76,49.78,24319.0,42.1857,42.1942,42.1518,42.1688,24319.0
2019-12-06 14:35:00,49.78,49.78,49.74,49.77,22788.0,42.1688,42.1688,42.1349,42.1603,22788.0
2019-12-06 14:40:00,49.77,49.77,49.73,49.74,13202.0,42.1603,42.1603,42.1264,42.1349,13202.0
2019-12-06 14:45:00,49.73,49.74,49.7,49.71,21911.0,42.1264,42.1349,42.101,42.1095,21911.0
2019-12-06 14:50:00,49.7,49.71,49.68,49.69,20408.0,42.101,42.1095,42.084,42.0925,20408.0
2019-12-06 14:55:00,49.69,49.72,49.69,49.72,20630.0,42.0925,42.1179,42.0925,42.1179,20630.0
2019-12-06 15:00:00,49.72,49.72,49.7,49.72,12395.0,42.1179,42.1179,42.101,42.1179,12395.0
2019-12-06 15:05:00,49.72,49.73,49.7,49.73,17093.0,42.1179,42.1264,42.101,42.1264,17093.0
2019-12-06 15:10:00,49.73,49.74,49.7,49.72,23197.0,42.1264,42.1349,42.101,42.1179,23197.0
2019-12-06 15:15:00,49.71,49.73,49.68,49.71,113433.0,42.1095,42.1264,42.084,42.1095,113433.0
2019-12-06 15:20:00,49.71,49.71,49.64,49.67,95048.0,42.1095,42.1095,42.0502,42.0756,95048.0
2019-12-06 15:25:00,49.68,49.68,49.63,49.64,139186.0,42.084,42.084,42.0417,42.0502,139186.0
2019-12-06 15:30:00,49.64,49.7,49.63,49.7,46726.0,42.0502,42.101,42.0417,42.101,46726.0
2019-12-06 15:35:00,49.71,49.72,49.68,49.72,33404.0,42.1095,42.1179,42.084,42.1179,33404.0
2019-12-06 15:40:00,49.71,49.72,49.68,49.7,37036.0,42.1095,42.1179,42.084,42.101,37036.0
2019-12-06 15:45:00,49.7,49.7,49.66,49.66,29284.0,42.101,42.101,42.0671,42.0671,29284.0
2019-12-06 15:50:00,49.67,49.67,49.62,49.64,240896.0,42.0756,42.0756,42.0332,42.0502,240896.0
2019-12-06 15:55:00,49.63,49.67,49.61,49.64,149055.0,42.0417,42.0756,42.0248,42.0502,149055.0
2019-12-09 09:30:00,49.57,49.6,49.41,49.45,39776.0,41.9909,42.0163,41.8553,41.8892,39776.0
2019-12-09 09:35:00,49.48,49.56,49.46,49.55,12021.0,41.9146,41.9824,41.8977,41.9739,12021.0
2019-12-09 09:40:00,49.55,49.58,49.55,49.56,19901.0,41.9739,41.9993,41.9739,41.9824,19901.0
2019-12-09 09:45:00,49.56,49.7,49.56,49.7,29453.0,41.9824,42.101,41.9824,42.101,29453.0
2019-12-09 09:50:00,49.7,49.79,49.69,49.77,31925.0,42.101,42.1772,42.0925,42.1603,31925.0
2019-12-09 09:55:00,49.77,49.78,49.7,49.71,17851.0,42.1603,42.1688,42.101,42.1095,17851.0
2019-12-09 10:00:00,49.71,49.73,49.68,49.71,9537.0,42.1095,42.1264,42.084,42.1095,9537.0
2019-12-09 10:05:00,49.71,49.76,49.68,49.76,15803.0,42.1095,42.1518,42.084,42.1518,15803.0
2019-12-09 10:10:00,49.76,49.78,49.71,49.78,13525.0,42.1518,42.1688,42.1095,42.1688,13525.0
2019-12-09 10:15:00,49.78,49.79,49.73,49.75,16162.0,42.1688,42.1772,42.1264,42.1433,16162.0
2019-12-09 10:20:00,49.74,49.75,49.72,49.75,9584.0,42.1349,42.1433,42.1179,42.1433,9584.0
2019-12-09 10:25:00,49.74,49.76,49.72,49.73,19287.0,42.1349,42.1518,42.1179,42.1264,19287.0
2019-12-09 10:30:00,49.73,49.77,49.72,49.74,10424.0,42.1264,42.1603,42.1179,42.1349,10424.0
2019-12-09 10:35:00,49.74,49.78,49.74,49.77,10892.0,42.1349,42.1688,42.1349,42.1603,10892.0
2019-12-09 10:40:00,49.76,49.77,49.72,49.77,13908.0,42.1518,42.1603,42.1179,42.1603,13908.0
2019-12-09 10:45:00,49.77,49.77,49.74,49.77,19808.0,42.1603,42.1603,42.1349,42.1603,19808.0
2019-12-09 10:50:00,49.76,49.78,49.75,49.77,13686.0,42.1518,42.1688,42.1433,42.1603,13686.0
2019-12-09 10:55:00,49.77,49.78,49.73,49.76,16492.0,42.1603,42.1688,42.1264,42.1518,16492.0
2019-12-09 11:00:00,49.76,49.79,49.75,49.79,17085.0,42.1518,42.1772,42.1433,42.1772,17085.0
2019-12-09 11:05:00,49.79,49.81,49.77,49.78,16031.0,42.1772,42.1942,42.1603,42.1688,16031.0
2019-12-09 11:10:00,49.77,49.81,49.76,49.81,18582.0,42.1603,42.1942,42.1518,42.1942,18582.0
2019-12-09 11:15:00,49.8,49.82,49.79,49.8,18245.0,42.1857,42.2026,42.1772,42.1857,18245.0
2019-12-09 11:20:00,49.79,49.81,49.75,49.77,26227.0,42.1772,42.1942,42.1433,42.1603,26227.0
2019-12-09 11:25:00,49.77,49.78,49.72,49.73,29564.0,42.1603,42.1688,42.1179,42.1264,29564.0
2019-12-09 11:30:00,49.74,49.75,49.72,49.75,9446.0,42.1349,42.1433,42.1179,42.1433,9446.0
2019-12-09 11:35:00,49.75,49.75,49.71,49.72,19597.0,42.1433,42.1433,42.1095,42.1179,19597.0
2019-12-09 11:40:00,49.72,49.76,49.7,49.75,14285.0,42.1179,42.1518,42.101,42.1433,14285.0
2019-12-09 11:45:00,49.75,49.75,49.72,49.72,5121.0,42.1433,42.1433,42.1179,42.1179,5121.0
2019-12-09 11:50:00,49.73,49.73,49.68,49.69,8308.0,42.1264,42.1264,42.084,42.0925,8308.0
2019-12-09 11:55:00,49.68,49.69,49.66,49.68,11813.0,42.084,42.0925,42.0671,42.084,11813.0
2019-12-09 12:00:00,49.68,49.69,49.66,49.69,11527.0,42.084,42.0925,42.0671,42.0925,11527.0
2019-12-09 12:05:00,49.69,49.69,49.66,49.67,7075.0,42.0925,42.0925,42.0671,42.0756,7075.0
2019-12-09 12:10:00,49.67,49.67,49.64,49.66,9490.0,42.0756,42.0756,42.0502,42.0671,9490.0
2019-12-09 12:15:00,49.66,49.68,49.65,49.66,8605.0,42.0671,42.084,42.0586,42.0671,8605.0
2019-12-09 12:20:00,49.66,49.67,49.64,49.65,12825.0,42.0671,42.0756,42.0502,42.0586,12825.0
2019-12-09 12:25:00,49.64,49.69,49.64,49.69,13950.0,42.0502,42.0925,42.0502,42.0925,13950.0
2019-12-09 12:30:00,49.68,49.68,49.66,49.66,5996.0,42.084,42.084,42.0671,42.0671,5996.0
2019-12-09 12:35:00,49.67,49.73,49.66,49.73,13428.0,42.0756,42.1264,42.0671,42.1264,13428.0
2019-12-09 12:40:00,49.73,49.73,49.71,49.72,10913.0,42.1264,42.1264,42.1095,42.1179,10913.0
2019-12-09 12:45:00,49.72,49.72,49.66,49.67,15042.0,42.1179,42.1179,42.0671,42.0756,15042.0
2019-12-09 12:50:00,49.66,49.68,49.65,49.66,7607.0,42.0671,42.084,42.0586,42.0671,7607.0
2019-12-09 12:55:00,49.66,49.69,49.66,49.68,11198.0,42.0671,42.0925,42.0671,42.084,11198.0
2019-12-09 13:00:00,49.68,49.68,49.64,49.66,11317.0,42.084,42.084,42.0502,42.0671,11317.0
2019-12-09 13:05:00,49.66,49.68,49.66,49.66,5756.0,42.0671,42.084,42.0671,42.0671,5756.0
2019-12-09 13:10:00,49.66,49.66,49.64,49.66,7373.0,42.0671,42.0671,42.0502,42.0671,7373.0
2019-12-09 13:15:00,49.65,49.68,49.65,49.67,12521.0,42.0586,42.084,42.0586,42.0756,12521.0
2019-12-09 13:20:00,49.69,49.7,49.67,49.7,7484.0,42.0925,42.101,42.0756,42.101,7484.0
2019-12-09 13:25:00,49.7,49.7,49.64,49.65,12151.0,42.101,42.101,42.0502,42.0586,12151.0
2019-12-09 13:30:00,49.65,49.65,49.62,49.64,9286.0,42.0586,42.0586,42.0332,42.0502,9286.0
2019-12-09 13:35:00,49.64,49.65,49.63,49.65,5683.0,42.0502,42.0586,42.0417,42.0586,5683.0
2019-12-09 13:40:00,49.64,49.66,49.62,49.66,17182.0,42.0502,42.0671,42.0332,42.0671,17182.0
2019-12-09 13:45:00,49.65,49.7,49.65,49.7,9888.0,42.0586,42.101,42.0586,42.101,9888.0
2019-12-09 13:50:00,49.7,49.7,49.67,49.67,14462.0,42.101,42.101,42.0756,42.0756,14462.0
2019-12-09 13:55:00,49.68,49.68,49.64,49.65,19569.0,42.084,42.084,42.0502,42.0586,19569.0
2019-12-09 14:00:00,49.65,49.65,49.61,49.65,33167.0,42.0586,42.0586,42.0248,42.0586,33167.0
2019-12-09 14:05:00,49.65,49.68,49.65,49.66,16003.0,42.0586,42.084,42.0586,42.0671,16003.0
2019-12-09 14:10:00,49.66,49.69,49.65,49.67,15939.0,42.0671,42.0925,42.0586,42.0756,15939.0
2019-12-09 14:15:00,49.66,49.7,49.66,49.7,14180.0,42.0671,42.101,42.0671,42.101,14180.0
2019-12-09 14:20:00,49.7,49.72,49.69,49.72,14332.0,42.101,42.1179,42.0925,42.1179,14332.0
2019-12-09 14:25:00,49.72,49.73,49.7,49.71,15808.0,42.1179,42.1264,42.101,42.1095,15808.0
2019-12-09 14:30:00,49.7,49.79,49.7,49.79,63557.0,42.101,42.1772,42.101,42.1772,63557.0
2019-12-09 14:35:00,49.79,49.81,49.77,49.8,9756.0,42.1772,42.1942,42.1603,42.1857,9756.0
2019-12-09 14:40:00,49.8,49.81,49.79,49.81,17291.0,42.1857,42.1942,42.1772,42.1942,17291.0
2019-12-09 14:45:00,49.8,49.85,49.8,49.82,19045.0,42.1857,42.2281,42.1857,42.2026,19045.0
2019-12-09 14:50:00,49.81,49.86,49.81,49.86,12767.0,42.1942,42.2365,42.1942,42.2365,12767.0
2019-12-09 14:55:00,49.86,49.88,49.85,49.88,16285.0,42.2365,42.2535,42.2281,42.2535,16285.0
2019-12-09 15:00:00,49.88,49.89,49.86,49.88,30054.0,42.2535,42.2619,42.2365,42.2535,30054.0
2019-12-09 15:05:00,49.87,49.88,49.83,49.84,22980.0,42.245,42.2535,42.2111,42.2196,22980.0
2019-12-09 15:10:00,49.85,49.85,49.83,49.83,21659.0,42.2281,42.2281,42.2111,42.2111,21659.0
2019-12-09 15:15:00,49.84,49.85,49.81,49.84,66815.0,42.2196,42.2281,42.1942,42.2196,66815.0
2019-12-09 15:20:00,49.83,49.85,49.81,49.82,16852.0,42.2111,42.2281,42.1942,42.2026,16852.0
2019-12-09 15:25:00,49.82,49.82,49.77,49.77,36301.0,42.2026,42.2026,42.1603,42.1603,36301.0
2019-12-09 15:30:00,49.77,49.78,49.73,49.73,31906.0,42.1603,42.1688,42.1264,42.1264,31906.0
2019-12-09 15:35:00,49.73,49.75,49.7,49.75,52212.0,42.1264,42.1433,42.101,42.1433,52212.0
2019-12-09 15:40:00,49.75,49.79,49.74,49.77,50914.0,42.1433,42.1772,42.1349,42.1603,50914.0
2019-12-09 15:45:00,49.77,49.8,49.76,49.8,40830.0,42.1603,42.1857,42.1518,42.1857,40830.0
2019-12-09 15:50:00,49.79,49.82,49.77,49.78,79687.0,42.1772,42.2026,42.1603,42.1688,79687.0
2019-12-09 15:55:00,49.78,49.78,49.7,49.7,264055.0,42.1688,42.1688,42.101,42.101,264055.0
2019-12-10 09:30:00,49.76,49.78,49.6,49.71,30590.0,42.1518,42.1688,42.0163,42.1095,30590.0
2019-12-10 09:35:00,49.73,49.73,49.53,49.58,54153.0,42.1264,42.1264,41.957,41.9993,54153.0
2019-12-10 09:40:00,49.57,49.67,49.56,49.64,38829.0,41.9909,42.0756,41.9824,42.0502,38829.0
2019-12-10 09:45:00,49.63,49.71,49.63,49.7,26329.0,42.0417,42.1095,42.0417,42.101,26329.0
2019-12-10 09:50:00,49.71,49.72,49.66,49.69,38714.0,42.1095,42.1179,42.0671,42.0925,38714.0
2019-12-10 09:55:00,49.69,49.77,49.69,49.76,18821.0,42.0925,42.1603,42.0925,42.1518,18821.0
2019-12-10 10:00:00,49.78,49.81,49.76,49.77,27080.0,42.1688,42.1942,42.1518,42.1603,27080.0
2019-12-10 10:05:00,49.77,49.84,49.76,49.82,26546.0,42.1603,42.2196,42.1518,42.2026,26546.0
2019-12-10 10:10:00,49.83,49.86,49.8,49.86,42995.0,42.2111,42.2365,42.1857,42.2365,42995.0
2019-12-10 10:15:00,49.86,49.87,49.79,49.79,32567.0,42.2365,42.245,42.1772,42.1772,32567.0
2019-12-10 10:20:00,49.8,49.87,49.77,49.87,80743.0,42.1857,42.245,42.1603,42.245,80743.0
2019-12-10 10:25:00,49.86,49.89,49.85,49.89,34863.0,42.2365,42.2619,42.2281,42.2619,34863.0
2019-12-10 10:30:00,49.9,49.9,49.81,49.82,34769.0,42.2704,42.2704,42.1942,42.2026,34769.0
2019-12-10 10:35:00,49.82,49.82,49.77,49.78,27905.0,42.2026,42.2026,42.1603,42.1688,27905.0
2019-12-10 10:40:00,49.78,49.79,49.76,49.78,38054.0,42.1688,42.1772,42.1518,42.1688,38054.0
2019-12-10 10:45:00,49.78,49.78,49.72,49.75,36247.0,42.1688,42.1688,42.1179,42.1433,36247.0
2019-12-10 10:50:00,49.74,49.82,49.74,49.82,42073.0,42.1349,42.2026,42.1349,42.2026,42073.0
2019-12-10 10:55:00,49.81,49.83,49.79,49.8,32237.0,42.1942,42.2111,42.1772,42.1857,32237.0
2019-12-10 11:00:00,49.8,49.82,49.71,49.72,48310.0,42.1857,42.2026,42.1095,42.1179,48310.0
2019-12-10 11:05:00,49.73,49.83,49.72,49.8,31762.0,42.1264,42.2111,42.1179,42.1857,31762.0
2019-12-10 11:10:00,49.8,49.82,49.77,49.78,14970.0,42.1857,42.2026,42.1603,42.1688,14970.0
2019-12-10 11:15:00,49.79,49.81,49.77,49.79,28630.0,42.1772,42.1942,42.1603,42.1772,28630.0
2019-12-10 11:20:00,49.8,49.81,49.78,49.79,16427.0,42.1857,42.1942,42.1688,42.1772,16427.0
2019-12-10 11:25:00,49.78,49.8,49.78,49.79,14651.0,42.1688,42.1857,42.1688,42.1772,14651.0
2019-12-10 11:30:00,49.79,49.82,49.79,49.8,26171.0,42.1772,42.2026,42.1772,42.1857,26171.0
2019-12-10 11:35:00,49.8,49.83,49.79,49.81,11047.0,42.1857,42.2111,42.1772,42.1942,11047.0
2019-12-10 11:40:00,49.81,49.84,49.8,49.82,15978.0,42.1942,42.2196,42.1857,42.2026,15978.0
2019-12-10 11:45:00,49.82,49.84,49.8,49.81,12543.0,42.2026,42.2196,42.1857,42.1942,12543.0
2019-12-10 11:50:00,49.81,49.83,49.8,49.8,15912.0,42.1942,42.2111,42.1857,42.1857,15912.0
2019-12-10 11:55:00,49.8,49.81,49.77,49.78,14907.0,42.1857,42.1942,42.1603,42.1688,14907.0
2019-12-10 12:00:00,49.77,49.8,49.77,49.79,18818.0,42.1603,42.1857,42.1603,42.1772,18818.0
2019-12-10 12:05:00,49.79,49.8,49.75,49.75,16029.0,42.1772,42.1857,42.1433,42.1433,16029.0
2019-12-10 12:10:00,49.76,49.78,49.75,49.77,16333.0,42.1518,42.1688,42.1433,42.1603,16333.0
2019-12-10 12:15:00,49.76,49.8,49.75,49.8,11518.0,42.1518,42.1857,42.1433,42.1857,11518.0
2019-12-10 12:20:00,49.8,49.8,49.76,49.76,20151.0,42.1857,42.1857,42.1518,42.1518,20151.0
2019-12-10 12:25:00,49.76,49.77,49.72,49.73,12087.0,42.1518,42.1603,42.1179,42.1264,12087.0
2019-12-10 12:30:00,49.73,49.73,49.68,49.73,33337.0,42.1264,42.1264,42.084,42.1264,33337.0
2019-12-10 12:35:00,49.73,49.73,49.71,49.72,6070.0,42.1264,42.1264,42.1095,42.1179,6070.0
2019-12-10 12:40:00,49.72,49.73,49.7,49.72,13063.0,42.1179,42.1264,42.101,42.1179,13063.0
2019-12-10 12:45:00,49.72,49.72,49.69,49.69,11380.0,42.1179,42.1179,42.0925,42.0925,11380.0
2019-12-10 12:50:00,49.69,49.7,49.69,49.7,6592.0,42.0925,42.101,42.0925,42.101,6592.0
2019-12-10 12:55:00,49.7,49.75,49.7,49.73,21611.0,42.101,42.1433,42.101,42.1264,21611.0
2019-12-10 13:00:00,49.74,49.76,49.72,49.72,13424.0,42.1349,42.1518,42.1179,42.1179,13424.0
2019-12-10 13:05:00,49.72,49.73,49.7,49.71,12389.0,42.1179,42.1264,42.101,42.1095,12389.0
2019-12-10 13:10:00,49.71,49.74,49.7,49.73,13417.0,42.1095,42.1349,42.101,42.1264,13417.0
2019-12-10 13:15:00,49.72,49.73,49.71,49.72,5981.0,42.1179,42.1264,42.1095,42.1179,5981.0
2019-12-10 13:20:00,49.72,49.73,49.71,49.72,6610.0,42.1179,42.1264,42.1095,42.1179,6610.0
2019-12-10 13:25:00,49.73,49.73,49.71,49.72,9179.0,42.1264,42.1264,42.1095,42.1179,9179.0
2019-12-10 13:30:00,49.72,49.73,49.7,49.71,9847.0,42.1179,42.1264,42.101,42.1095,9847.0
2019-12-10 13:35:00,49.71,49.77,49.69,49.77,27050.0,42.1095,42.1603,42.0925,42.1603,27050.0
2019-12-10 13:40:00,49.78,49.81,49.76,49.79,16402.0,42.1688,42.1942,42.1518,42.1772,16402.0
2019-12-10 13:45:00,49.79,49.83,49.79,49.81,9820.0,42.1772,42.2111,42.1772,42.1942,9820.0
2019-12-10 13:50:00,49.8,49.83,49.78,49.8,11922.0,42.1857,42.2111,42.1688,42.1857,11922.0
2019-12-10 13:55:00,49.8,49.83,49.79,49.82,10918.0,42.1857,42.2111,42.1772,42.2026,10918.0
2019-12-10 14:00:00,49.82,49.86,49.81,49.86,9976.0,42.2026,42.2365,42.1942,42.2365,9976.0
2019-12-10 14:05:00,49.85,49.86,49.83,49.84,42469.0,42.2281,42.2365,42.2111,42.2196,42469.0
2019-12-10 14:10:00,49.84,49.9,49.84,49.9,34199.0,42.2196,42.2704,42.2196,42.2704,34199.0
2019-12-10 14:15:00,49.9,49.91,49.87,49.88,11464.0,42.2704,42.2789,42.245,42.2535,11464.0
2019-12-10 14:20:00,49.88,49.88,49.85,49.88,12218.0,42.2535,42.2535,42.2281,42.2535,12218.0
2019-12-10 14:25:00,49.88,49.9,49.87,49.88,13169.0,42.2535,42.2704,42.245,42.2535,13169.0
2019-12-10 14:30:00,49.88,49.89,49.84,49.84,10538.0,42.2535,42.2619,42.2196,42.2196,10538.0
2019-12-10 14:35:00,49.84,49.86,49.83,49.86,11832.0,42.2196,42.2365,42.2111,42.2365,11832.0
2019-12-10 14:40:00,49.85,49.87,49.84,49.85,17967.0,42.2281,42.245,42.2196,42.2281,17967.0
2019-12-10 14:45:00,49.86,49.87,49.82,49.83,12999.0,42.2365,42.245,42.2026,42.2111,12999.0
2019-12-10 14:50:00,49.83,49.85,49.83,49.85,18697.0,42.2111,42.2281,42.2111,42.2281,18697.0
2019-12-10 14:55:00,49.84,49.86,49.78,49.79,22003.0,42.2196,42.2365,42.1688,42.1772,22003.0
2019-12-10 15:00:00,49.79,49.85,49.78,49.83,59501.0,42.1772,42.2281,42.1688,42.2111,59501.0
2019-12-10 15:05:00,49.83,49.85,49.82,49.83,29377.0,42.2111,42.2281,42.2026,42.2111,29377.0
2019-12-10 15:10:00,49.83,49.83,49.79,49.82,26156.0,42.2111,42.2111,42.1772,42.2026,26156.0
2019-12-10 15:15:00,49.82,49.82,49.79,49.8,31361.0,42.2026,42.2026,42.1772,42.1857,31361.0
2019-12-10 15:20:00,49.81,49.82,49.78,49.8,27898.0,42.1942,42.2026,42.1688,42.1857,27898.0
2019-12-10 15:25:00,49.8,49.83,49.79,49.82,36078.0,42.1857,42.2111,42.1772,42.2026,36078.0
2019-12-10 15:30:00,49.83,49.83,49.77,49.78,56894.0,42.2111,42.2111,42.1603,42.1688,56894.0
2019-12-10 15:35:00,49.77,49.85,49.77,49.81,53352.0,42.1603,42.2281,42.1603,42.1942,53352.0
2019-12-10 15:40:00,49.82,49.85,49.81,49.83,47061.0,42.2026,42.2281,42.1942,42.2111,47061.0
2019-12-10 15:45:00,49.84,49.86,49.83,49.85,59081.0,42.2196,42.2365,42.2111,42.2281,59081.0
2019-12-10 15:50:00,49.85,49.85,49.78,49.8,154704.0,42.2281,42.2281,42.1688,42.1857,154704.0
2019-12-10 15:55:00,49.8,49.84,49.78,49.83,280044.0,42.1857,42.2196,42.1688,42.2111,280044.0
2019-12-11 09:30:00,49.93,50.0,49.85,49.97,42163.0,42.2958,42.3551,42.2281,42.3297,42163.0
2019-12-11 09:35:00,49.98,50.04,49.92,49.99,42703.0,42.3382,42.389,42.2874,42.3467,42703.0
2019-12-11 09:40:00,49.99,50.0,49.93,49.94,11919.0,42.3467,42.3551,42.2958,42.3043,11919.0
2019-12-11 09:45:00,49.94,50.01,49.93,49.98,63277.0,42.3043,42.3636,42.2958,42.3382,63277.0
2019-12-11 09:50:00,49.98,50.0,49.92,49.98,59113.0,42.3382,42.3551,42.2874,42.3382,59113.0
2019-12-11 09:55:00,49.99,50.0,49.96,50.0,21111.0,42.3467,42.3551,42.3212,42.3551,21111.0
2019-12-11 10:00:00,49.99,50.01,49.98,49.98,93224.0,42.3467,42.3636,42.3382,42.3382,93224.0
2019-12-11 10:05:00,49.98,50.16,49.98,50.13,91827.0,42.3382,42.4907,42.3382,42.4652,91827.0
2019-12-11 10:10:00,50.14,50.16,50.11,50.16,27895.0,42.4737,42.4907,42.4483,42.4907,27895.0
2019-12-11 10:15:00,50.15,50.27,50.15,50.22,58260.0,42.4822,42.5838,42.4822,42.5415,58260.0
2019-12-11 10:20:00,50.21,50.22,50.14,50.21,23783.0,42.533,42.5415,42.4737,42.533,23783.0
2019-12-11 10:25:00,50.2,50.2,50.15,50.18,13001.0,42.5245,42.5245,42.4822,42.5076,13001.0
2019-12-11 10:30:00,50.17,50.23,50.15,50.17,27799.0,42.4991,42.55,42.4822,42.4991,27799.0
2019-12-11 10:35:00,50.18,50.23,50.17,50.19,20956.0,42.5076,42.55,42.4991,42.5161,20956.0
2019-12-11 10:40:00,50.18,50.2,50.16,50.17,12468.0,42.5076,42.5245,42.4907,42.4991,12468.0
2019-12-11 10:45:00,50.17,50.17,50.11,50.11,19267.0,42.4991,42.4991,42.4483,42.4483,19267.0
2019-12-11 10:50:00,50.11,50.13,50.09,50.12,29027.0,42.4483,42.4652,42.4314,42.4568,29027.0
2019-12-11 10:55:00,50.12,50.18,50.11,50.13,53864.0,42.4568,42.5076,42.4483,42.4652,53864.0
2019-12-11 11:00:00,50.14,50.14,50.05,50.07,31671.0,42.4737,42.4737,42.3975,42.4144,31671.0
2019-12-11 11:05:00,50.07,50.09,50.03,50.09,13278.0,42.4144,42.4314,42.3805,42.4314,13278.0
2019-12-11 11:10:00,50.09,50.11,50.01,50.02,37962.0,42.4314,42.4483,42.3636,42.3721,37962.0
2019-12-11 11:15:00,50.02,50.03,49.95,49.97,20092.0,42.3721,42.3805,42.3128,42.3297,20092.0
2019-12-11 11:20:00,49.97,50.0,49.96,49.98,20362.0,42.3297,42.3551,42.3212,42.3382,20362.0
2019-12-11 11:25:00,49.99,50.01,49.95,49.95,11181.0,42.3467,42.3636,42.3128,42.3128,11181.0
2019-12-11 11:30:00,49.96,49.98,49.94,49.96,15485.0,42.3212,42.3382,42.3043,42.3212,15485.0
2019-12-11 11:35:00,49.96,50.05,49.96,50.04,43565.0,42.3212,42.3975,42.3212,42.389,43565.0
2019-12-11 11:40:00,50.04,50.07,50.03,50.07,23212.0,42.389,42.4144,42.3805,42.4144,23212.0
2019-12-11 11:45:00,50.07,50.07,50.03,50.05,29734.0,42.4144,42.4144,42.3805,42.3975,29734.0
2019-12-11 11:50:00,50.06,50.16,50.03,50.08,78232.0,42.4059,42.4907,42.3805,42.4229,78232.0
2019-12-11 11:55:00,50.07,50.19,50.07,50.13,126507.0,42.4144,42.5161,42.4144,42.4652,126507.0
2019-12-11 12:00:00,50.13,50.27,50.12,50.27,86119.0,42.4652,42.5838,42.4568,42.5838,86119.0
2019-12-11 12:05:00,50.27,50.32,50.22,50.28,89661.0,42.5838,42.6262,42.5415,42.5923,89661.0
2019-12-11 12:10:00,50.28,50.37,50.27,50.31,104959.0,42.5923,42.6686,42.5838,42.6177,104959.0
2019-12-11 12:15:00,50.32,50.34,50.29,50.31,30785.0,42.6262,42.6431,42.6008,42.6177,30785.0
2019-12-11 12:20:00,50.31,50.33,50.26,50.29,141236.0,42.6177,42.6347,42.5754,42.6008,141236.0
2019-12-11 12:25:00,50.28,50.3,50.26,50.3,27905.0,42.5923,42.6093,42.5754,42.6093,27905.0
2019-12-11 12:30:00,50.3,50.32,50.29,50.3,46577.0,42.6093,42.6262,42.6008,42.6093,46577.0
2019-12-11 12:35:00,50.3,50.31,50.27,50.29,29867.0,42.6093,42.6177,42.5838,42.6008,29867.0
2019-12-11 12:40:00,50.28,50.28,50.21,50.25,31282.0,42.5923,42.5923,42.533,42.5669,31282.0
2019-12-11 12:45:00,50.25,50.32,50.22,50.32,45778.0,42.5669,42.6262,42.5415,42.6262,45778.0
2019-12-11 12:50:00,50.3,50.31,50.25,50.26,15781.0,42.6093,42.6177,42.5669,42.5754,15781.0
2019-12-11 12:55:00,50.26,50.28,50.21,50.24,26803.0,42.5754,42.5923,42.533,42.5584,26803.0
2019-12-11 13:00:00,50.23,50.26,50.22,50.25,26511.0,42.55,42.5754,42.5415,42.5669,26511.0
2019-12-11 13:05:00,50.25,50.26,50.23,50.25,18455.0,42.5669,42.5754,42.55,42.5669,18455.0
2019-12-11 13:10:00,50.26,50.29,50.26,50.29,17447.0,42.5754,42.6008,42.5754,42.6008,17447.0
2019-12-11 13:15:00,50.29,50.29,50.25,50.26,18684.0,42.6008,42.6008,42.5669,42.5754,18684.0
2019-12-11 13:20:00,50.26,50.27,50.24,50.25,11457.0,42.5754,42.5838,42.5584,42.5669,11457.0
2019-12-11 13:25:00,50.25,50.25,50.2,50.21,37416.0,42.5669,42.5669,42.5245,42.533,37416.0
2019-12-11 13:30:00,50.21,50.22,50.19,50.22,22860.0,42.533,42.5415,42.5161,42.5415,22860.0
2019-12-11 13:35:00,50.22,50.24,50.19,50.19,21732.0,42.5415,42.5584,42.5161,42.5161,21732.0
2019-12-11 13:40:00,50.2,50.2,50.14,50.15,9397.0,42.5245,42.5245,42.4737,42.4822,9397.0
2019-12-11 13:45:00,50.15,50.15,50.1,50.1,25860.0,42.4822,42.4822,42.4398,42.4398,25860.0
2019-12-11 13:50:00,50.11,50.14,50.1,50.13,22752.0,42.4483,42.4737,42.4398,42.4652,22752.0
2019-12-11 13:55:00,50.13,50.15,50.11,50.12,14829.0,42.4652,42.4822,42.4483,42.4568,14829.0
2019-12-11 14:00:00,50.12,50.22,50.1,50.22,38069.0,42.4568,42.5415,42.4398,42.5415,38069.0
2019-12-11 14:05:00,50.22,50.24,50.21,50.22,34363.0,42.5415,42.5584,42.533,42.5415,34363.0
2019-12-11 14:10:00,50.23,50.23,50.18,50.21,28655.0,42.55,42.55,42.5076,42.533,28655.0
2019-12-11 14:15:00,50.2,50.2,50.15,50.19,49870.0,42.5245,42.5245,42.4822,42.5161,49870.0
2019-12-11 14:20:00,50.18,50.2,50.16,50.2,16297.0,42.5076,42.5245,42.4907,42.5245,16297.0
2019-12-11 14:25:00,50.2,50.2,50.16,50.17,15775.0,42.5245,42.5245,42.4907,42.4991,15775.0
2019-12-11 14:30:00,50.17,50.19,50.12,50.12,19943.0,42.4991,42.5161,42.4568,42.4568,19943.0
2019-12-11 14:35:00,50.13,50.13,50.0,50.06,52684.0,42.4652,42.4652,42.3551,42.4059,52684.0
2019-12-11 14:40:00,50.07,50.15,50.03,50.11,31514.0,42.4144,42.4822,42.3805,42.4483,31514.0
2019-12-11 14:45:00,50.11,50.17,50.08,50.12,33064.0,42.4483,42.4991,42.4229,42.4568,33064.0
2019-12-11 14:50:00,50.12,50.12,50.04,50.06,26624.0,42.4568,42.4568,42.389,42.4059,26624.0
2019-12-11 14:55:00,50.05,50.11,50.04,50.09,18527.0,42.3975,42.4483,42.389,42.4314,18527.0
2019-12-11 15:00:00,50.1,50.11,50.06,50.07,22034.0,42.4398,42.4483,42.4059,42.4144,22034.0
2019-12-11 15:05:00,50.08,50.1,50.06,50.06,17985.0,42.4229,42.4398,42.4059,42.4059,17985.0
2019-12-11 15:10:00,50.07,50.07,50.01,50.02,23014.0,42.4144,42.4144,42.3636,42.3721,23014.0
2019-12-11 15:15:00,50.01,50.02,49.96,49.98,20634.0,42.3636,42.3721,42.3212,42.3382,20634.0
2019-12-11 15:20:00,49.97,49.98,49.89,49.94,55347.0,42.3297,42.3382,42.2619,42.3043,55347.0
2019-12-11 15:25:00,49.93,49.98,49.93,49.96,16493.0,42.2958,42.3382,42.2958,42.3212,16493.0
2019-12-11 15:30:00,49.96,50.02,49.93,50.0,48899.0,42.3212,42.3721,42.2958,42.3551,48899.0
2019-12-11 15:35:00,50.0,50.0,49.86,49.88,53554.0,42.3551,42.3551,42.2365,42.2535,53554.0
2019-12-11 15:40:00,49.88,49.88,49.83,49.83,54684.0,42.2535,42.2535,42.2111,42.2111,54684.0
2019-12-11 15:45:00,49.84,49.94,49.83,49.88,73253.0,42.2196,42.3043,42.2111,42.2535,73253.0
2019-12-11 15:50:00,49.88,49.94,49.88,49.93,91402.0,42.2535,42.3043,42.2535,42.2958,91402.0
2019-12-11 15:55:00,49.93,49.93,49.8,49.88,339329.0,42.2958,42.2958,42.1857,42.2535,339329.0
2019-12-12 09:30:00,50.13,50.17,49.92,50.08,60014.0,42.4652,42.4991,42.2874,42.4229,60014.0
2019-12-12 09:35:00,50.11,50.41,50.09,50.34,34544.0,42.4483,42.7024,42.4314,42.6431,34544.0
2019-12-12 09:40:00,50.31,50.43,50.31,50.36,38956.0,42.6177,42.7194,42.6177,42.6601,38956.0
2019-12-12 09:45:00,50.36,50.43,50.3,50.43,21586.0,42.6601,42.7194,42.6093,42.7194,21586.0
2019-12-12 09:50:00,50.42,50.55,50.41,50.53,57896.0,42.7109,42.821,42.7024,42.8041,57896.0
2019-12-12 09:55:00,50.54,50.7,50.53,50.65,27409.0,42.8126,42.9481,42.8041,42.9057,27409.0
2019-12-12 10:00:00,50.66,50.86,50.65,50.83,63340.0,42.9142,43.0836,42.9057,43.0582,63340.0
2019-12-12 10:05:00,50.82,50.91,50.79,50.9,55565.0,43.0497,43.126,43.0243,43.1175,55565.0
2019-12-12 10:10:00,50.9,51.04,50.9,50.98,85062.0,43.1175,43.2361,43.1175,43.1853,85062.0
2019-12-12 10:15:00,50.98,51.0,50.92,50.96,52676.0,43.1853,43.2022,43.1345,43.1683,52676.0
2019-12-12 10:20:00,50.96,50.99,50.91,50.94,59351.0,43.1683,43.1938,43.126,43.1514,59351.0
2019-12-12 10:25:00,50.95,50.98,50.9,50.95,47126.0,43.1599,43.1853,43.1175,43.1599,47126.0
2019-12-12 10:30:00,50.95,51.0,50.92,50.94,37468.0,43.1599,43.2022,43.1345,43.1514,37468.0
2019-12-12 10:35:00,50.94,50.97,50.9,50.92,24315.0,43.1514,43.1768,43.1175,43.1345,24315.0
2019-12-12 10:40:00,50.93,50.99,50.92,50.93,77912.0,43.1429,43.1938,43.1345,43.1429,77912.0
2019-12-12 10:45:00,50.94,51.05,50.94,51.05,26950.0,43.1514,43.2446,43.1514,43.2446,26950.0
2019-12-12 10:50:00,51.04,51.07,51.02,51.05,41219.0,43.2361,43.2615,43.2192,43.2446,41219.0
2019-12-12 10:55:00,51.05,51.09,51.02,51.03,26509.0,43.2446,43.2785,43.2192,43.2276,26509.0
2019-12-12 11:00:00,51.03,51.03,50.96,50.99,19317.0,43.2276,43.2276,43.1683,43.1938,19317.0
2019-12-12 11:05:00,51.0,51.02,50.94,50.95,80828.0,43.2022,43.2192,43.1514,43.1599,80828.0
2019-12-12 11:10:00,50.94,50.97,50.9,50.91,34283.0,43.1514,43.1768,43.1175,43.126,34283.0
2019-12-12 11:15:00,50.91,50.97,50.91,50.93,18673.0,43.126,43.1768,43.126,43.1429,18673.0
2019-12-12 11:20:00,50.92,50.93,50.87,50.9,14814.0,43.1345,43.1429,43.0921,43.1175,14814.0
2019-12-12 11:25:00,50.9,50.96,50.89,50.94,25645.0,43.1175,43.1683,43.109,43.1514,25645.0
2019-12-12 11:30:00,50.93,50.93,50.85,50.85,16873.0,43.1429,43.1429,43.0752,43.0752,16873.0
2019-12-12 11:35:00,50.85,50.88,50.83,50.84,21879.0,43.0752,43.1006,43.0582,43.0667,21879.0
2019-12-12 11:40:00,50.82,50.84,50.78,50.79,17181.0,43.0497,43.0667,43.0159,43.0243,17181.0
2019-12-12 11:45:00,50.79,50.82,50.77,50.79,19840.0,43.0243,43.0497,43.0074,43.0243,19840.0
2019-12-12 11:50:00,50.77,50.81,50.75,50.75,17174.0,43.0074,43.0413,42.9904,42.9904,17174.0
2019-12-12 11:55:00,50.75,50.83,50.69,50.82,34280.0,42.9904,43.0582,42.9396,43.0497,34280.0
2019-12-12 12:00:00,50.81,50.82,50.77,50.77,16168.0,43.0413,43.0497,43.0074,43.0074,16168.0
2019-12-12 12:05:00,50.77,50.79,50.74,50.78,13550.0,43.0074,43.0243,42.982,43.0159,13550.0
2019-12-12 12:10:00,50.79,50.81,50.77,50.79,9735.0,43.0243,43.0413,43.0074,43.0243,9735.0
2019-12-12 12:15:00,50.8,50.85,50.79,50.8,64783.0,43.0328,43.0752,43.0243,43.0328,64783.0
2019-12-12 12:20:00,50.81,50.83,50.75,50.77,21334.0,43.0413,43.0582,42.9904,43.0074,21334.0
2019-12-12 12:25:00,50.77,50.81,50.77,50.81,14084.0,43.0074,43.0413,43.0074,43.0413,14084.0
2019-12-12 12:30:00,50.82,50.92,50.81,50.91,20487.0,43.0497,43.1345,43.0413,43.126,20487.0
2019-12-12 12:35:00,50.92,50.95,50.91,50.92,15508.0,43.1345,43.1599,43.126,43.1345,15508.0
2019-12-12 12:40:00,50.92,50.94,50.86,50.89,29978.0,43.1345,43.1514,43.0836,43.109,29978.0
2019-12-12 12:45:00,50.89,50.91,50.89,50.9,10300.0,43.109,43.126,43.109,43.1175,10300.0
2019-12-12 12:50:00,50.9,50.93,50.89,50.89,22746.0,43.1175,43.1429,43.109,43.109,22746.0
2019-12-12 12:55:00,50.9,50.91,50.86,50.87,14557.0,43.1175,43.126,43.0836,43.0921,14557.0
2019-12-12 13:00:00,50.87,50.9,50.85,50.9,28812.0,43.0921,43.1175,43.0752,43.1175,28812.0
2019-12-12 13:05:00,50.89,50.93,50.89,50.9,13049.0,43.109,43.1429,43.109,43.1175,13049.0
2019-12-12 13:10:00,50.91,50.96,50.89,50.96,17218.0,43.126,43.1683,43.109,43.1683,17218.0
2019-12-12 13:15:00,50.96,50.98,50.95,50.98,12685.0,43.1683,43.1853,43.1599,43.1853,12685.0
2019-12-12 13:20:00,50.98,50.99,50.95,50.95,8481.0,43.1853,43.1938,43.1599,43.1599,8481.0
2019-12-12 13:25:00,50.96,50.99,50.96,50.98,13677.0,43.1683,43.1938,43.1683,43.1853,13677.0
2019-12-12 13:30:00,50.98,51.0,50.96,50.96,14774.0,43.1853,43.2022,43.1683,43.1683,14774.0
2019-12-12 13:35:00,50.96,50.96,50.92,50.93,15497.0,43.1683,43.1683,43.1345,43.1429,15497.0
2019-12-12 13:40:00,50.94,50.97,50.93,50.94,11849.0,43.1514,43.1768,43.1429,43.1514,11849.0
2019-12-12 13:45:00,50.94,50.96,50.92,50.95,15136.0,43.1514,43.1683,43.1345,43.1599,15136.0
2019-12-12 13:50:00,50.95,50.98,50.94,50.98,18870.0,43.1599,43.1853,43.1514,43.1853,18870.0
2019-12-12 13:55:00,50.98,51.01,50.97,50.99,17413.0,43.1853,43.2107,43.1768,43.1938,17413.0
2019-12-12 14:00:00,51.0,51.01,50.98,51.0,25851.0,43.2022,43.2107,43.1853,43.2022,25851.0
2019-12-12 14:05:00,51.0,51.01,50.97,50.99,33058.0,43.2022,43.2107,43.1768,43.1938,33058.0
2019-12-12 14:10:00,50.99,51.0,50.93,50.96,23066.0,43.1938,43.2022,43.1429,43.1683,23066.0
2019-12-12 14:15:00,50.96,50.98,50.95,50.97,11286.0,43.1683,43.1853,43.1599,43.1768,11286.0
2019-12-12 14:20:00,50.96,50.98,50.94,50.95,12719.0,43.1683,43.1853,43.1514,43.1599,12719.0
2019-12-12 14:25:00,50.95,50.96,50.88,50.9,21271.0,43.1599,43.1683,43.1006,43.1175,21271.0
2019-12-12 14:30:00,50.9,51.1,50.89,51.04,96322.0,43.1175,43.2869,43.109,43.2361,96322.0
2019-12-12 14:35:00,51.03,51.06,51.0,51.02,21378.0,43.2276,43.2531,43.2022,43.2192,21378.0
2019-12-12 14:40:00,51.02,51.06,51.0,51.05,49409.0,43.2192,43.2531,43.2022,43.2446,49409.0
2019-12-12 14:45:00,51.05,51.06,51.01,51.01,28067.0,43.2446,43.2531,43.2107,43.2107,28067.0
2019-12-12 14:50:00,51.01,51.04,50.99,51.04,32505.0,43.2107,43.2361,43.1938,43.2361,32505.0
2019-12-12 14:55:00,51.04,51.07,51.02,51.03,22791.0,43.2361,43.2615,43.2192,43.2276,22791.0
2019-12-12 15:00:00,51.03,51.09,51.03,51.07,40281.0,43.2276,43.2785,43.2276,43.2615,40281.0
2019-12-12 15:05:00,51.08,51.14,51.07,51.12,34458.0,43.27,43.3208,43.2615,43.3039,34458.0
2019-12-12 15:10:00,51.12,51.16,51.11,51.14,56141.0,43.3039,43.3378,43.2954,43.3208,56141.0
2019-12-12 15:15:00,51.15,51.19,51.13,51.19,65181.0,43.3293,43.3632,43.3123,43.3632,65181.0
2019-12-12 15:20:00,51.19,51.22,51.18,51.22,50956.0,43.3632,43.3886,43.3547,43.3886,50956.0
2019-12-12 15:25:00,51.22,51.3,51.21,51.3,71375.0,43.3886,43.4564,43.3801,43.4564,71375.0
2019-12-12 15:30:00,51.3,51.35,51.27,51.3,86070.0,43.4564,43.4987,43.4309,43.4564,86070.0
2019-12-12 15:35:00,51.31,51.34,51.25,51.31,76695.0,43.4648,43.4902,43.414,43.4648,76695.0
2019-12-12 15:40:00,51.31,51.36,51.29,51.34,81080.0,43.4648,43.5072,43.4479,43.4902,81080.0
2019-12-12 15:45:00,51.35,51.4,51.34,51.35,140370.0,43.4987,43.5411,43.4902,43.4987,140370.0
2019-12-12 15:50:00,51.36,51.37,51.31,51.31,185117.0,43.5072,43.5157,43.4648,43.4648,185117.0
2019-12-12 15:55:00,51.31,51.33,51.2,51.22,360829.0,43.4648,43.4818,43.3716,43.3886,360829.0
2019-12-13 09:30:00,51.03,51.22,50.9,50.92,42201.0,43.2276,43.3886,43.1175,43.1345,42201.0
2019-12-13 09:35:00,50.93,51.05,50.87,50.97,15136.0,43.1429,43.2446,43.0921,43.1768,15136.0
2019-12-13 09:40:00,50.98,51.0,50.85,50.98,30198.0,43.1853,43.2022,43.0752,43.1853,30198.0
2019-12-13 09:45:00,50.98,51.06,50.97,51.01,24686.0,43.1853,43.2531,43.1768,43.2107,24686.0
2019-12-13 09:50:00,51.01,51.06,50.99,51.02,17352.0,43.2107,43.2531,43.1938,43.2192,17352.0
2019-12-13 09:55:00,51.01,51.03,50.91,50.91,15146.0,43.2107,43.2276,43.126,43.126,15146.0
2019-12-13 10:00:00,50.9,51.26,50.87,51.26,63705.0,43.1175,43.4225,43.0921,43.4225,63705.0
2019-12-13 10:05:00,51.27,51.36,51.24,51.33,40290.0,43.4309,43.5072,43.4055,43.4818,40290.0
2019-12-13 10:10:00,51.33,51.4,51.18,51.18,26428.0,43.4818,43.5411,43.3547,43.3547,26428.0
2019-12-13 10:15:00,51.19,51.3,51.15,51.28,27455.0,43.3632,43.4564,43.3293,43.4394,27455.0
2019-12-13 10:20:00,51.27,51.27,51.18,51.22,16811.0,43.4309,43.4309,43.3547,43.3886,16811.0
2019-12-13 10:25:00,51.22,51.24,51.07,51.08,63657.0,43.3886,43.4055,43.2615,43.27,63657.0
2019-12-13 10:30:00,51.08,51.08,50.91,50.94,38397.0,43.27,43.27,43.126,43.1514,38397.0
2019-12-13 10:35:00,50.94,50.94,50.75,50.78,41178.0,43.1514,43.1514,42.9904,43.0159,41178.0
2019-12-13 10:40:00,50.78,50.86,50.76,50.77,29831.0,43.0159,43.0836,42.9989,43.0074,29831.0
2019-12-13 10:45:00,50.76,50.82,50.71,50.74,49103.0,42.9989,43.0497,42.9566,42.982,49103.0
2019-12-13 10:50:00,50.75,50.75,50.62,50.62,20567.0,42.9904,42.9904,42.8803,42.8803,20567.0
2019-12-13 10:55:00,50.62,50.66,50.59,50.64,26235.0,42.8803,42.9142,42.8549,42.8973,26235.0
2019-12-13 11:00:00,50.63,50.63,50.54,50.55,18192.0,42.8888,42.8888,42.8126,42.821,18192.0
2019-12-13 11:05:00,50.56,50.62,50.56,50.62,15733.0,42.8295,42.8803,42.8295,42.8803,15733.0
2019-12-13 11:10:00,50.62,50.65,50.54,50.55,25435.0,42.8803,42.9057,42.8126,42.821,25435.0
2019-12-13 11:15:00,50.55,50.58,50.5,50.51,23142.0,42.821,42.8464,42.7787,42.7871,23142.0
2019-12-13 11:20:00,50.51,50.53,50.43,50.5,19443.0,42.7871,42.8041,42.7194,42.7787,19443.0
2019-12-13 11:25:00,50.49,50.49,50.42,50.46,18168.0,42.7702,42.7702,42.7109,42.7448,18168.0
2019-12-13 11:30:00,50.45,50.48,50.35,50.39,34858.0,42.7363,42.7617,42.6516,42.6855,34858.0
2019-12-13 11:35:00,50.39,50.46,50.38,50.44,12661.0,42.6855,42.7448,42.677,42.7278,12661.0
2019-12-13 11:40:00,50.44,50.45,50.4,50.45,42097.0,42.7278,42.7363,42.694,42.7363,42097.0
2019-12-13 11:45:00,50.45,50.55,50.44,50.54,20180.0,42.7363,42.821,42.7278,42.8126,20180.0
2019-12-13 11:50:00,50.54,50.64,50.53,50.62,16596.0,42.8126,42.8973,42.8041,42.8803,16596.0
2019-12-13 11:55:00,50.63,50.67,50.62,50.66,33078.0,42.8888,42.9227,42.8803,42.9142,33078.0
2019-12-13 12:00:00,50.66,50.66,50.55,50.58,24284.0,42.9142,42.9142,42.821,42.8464,24284.0
2019-12-13 12:05:00,50.59,50.63,50.58,50.61,16020.0,42.8549,42.8888,42.8464,42.8719,16020.0
2019-12-13 12:10:00,50.62,50.62,50.58,50.6,28975.0,42.8803,42.8803,42.8464,42.8634,28975.0
2019-12-13 12:15:00,50.61,50.62,50.56,50.57,22375.0,42.8719,42.8803,42.8295,42.838,22375.0
2019-12-13 12:20:00,50.57,50.57,50.5,50.55,17954.0,42.838,42.838,42.7787,42.821,17954.0
2019-12-13 12:25:00,50.55,50.62,50.55,50.61,12188.0,42.821,42.8803,42.821,42.8719,12188.0
2019-12-13 12:30:00,50.62,50.64,50.58,50.6,14461.0,42.8803,42.8973,42.8464,42.8634,14461.0
2019-12-13 12:35:00,50.59,50.61,50.56,50.57,15423.0,42.8549,42.8719,42.8295,42.838,15423.0
2019-12-13 12:40:00,50.57,50.57,50.54,50.55,66034.0,42.838,42.838,42.8126,42.821,66034.0
2019-12-13 12:45:00,50.55,50.56,50.51,50.51,51784.0,42.821,42.8295,42.7871,42.7871,51784.0
2019-12-13 12:50:00,50.51,50.53,50.5,50.52,13866.0,42.7871,42.8041,42.7787,42.7956,13866.0
2019-12-13 12:55:00,50.52,50.57,50.5,50.55,21706.0,42.7956,42.838,42.7787,42.821,21706.0
2019-12-13 13:00:00,50.55,50.56,50.5,50.51,22159.0,42.821,42.8295,42.7787,42.7871,22159.0
2019-12-13 13:05:00,50.51,50.52,50.49,50.51,174991.0,42.7871,42.7956,42.7702,42.7871,174991.0
2019-12-13 13:10:00,50.51,50.54,50.49,50.54,18014.0,42.7871,42.8126,42.7702,42.8126,18014.0
2019-12-13 13:15:00,50.54,50.54,50.51,50.52,11716.0,42.8126,42.8126,42.7871,42.7956,11716.0
2019-12-13 13:20:00,50.53,50.55,50.5,50.51,19926.0,42.8041,42.821,42.7787,42.7871,19926.0
2019-12-13 13:25:00,50.51,50.51,50.49,50.5,14717.0,42.7871,42.7871,42.7702,42.7787,14717.0
2019-12-13 13:30:00,50.5,50.53,50.49,50.49,25215.0,42.7787,42.8041,42.7702,42.7702,25215.0
2019-12-13 13:35:00,50.5,50.5,50.48,50.48,18251.0,42.7787,42.7787,42.7617,42.7617,18251.0
2019-12-13 13:40:00,50.48,50.49,50.45,50.45,17293.0,42.7617,42.7702,42.7363,42.7363,17293.0
2019-12-13 13:45:00,50.46,50.47,50.44,50.45,19144.0,42.7448,42.7533,42.7278,42.7363,19144.0
2019-12-13 13:50:00,50.46,50.5,50.45,50.48,21762.0,42.7448,42.7787,42.7363,42.7617,21762.0
2019-12-13 13:55:00,50.48,50.49,50.46,50.48,9101.0,42.7617,42.7702,42.7448,42.7617,9101.0
2019-12-13 14:00:00,50.48,50.52,50.46,50.5,40274.0,42.7617,42.7956,42.7448,42.7787,40274.0
2019-12-13 14:05:00,50.5,50.52,50.49,50.52,13966.0,42.7787,42.7956,42.7702,42.7956,13966.0
2019-12-13 14:10:00,50.52,50.52,50.49,50.5,10484.0,42.7956,42.7956,42.7702,42.7787,10484.0
2019-12-13 14:15:00,50.5,50.5,50.46,50.48,21454.0,42.7787,42.7787,42.7448,42.7617,21454.0
2019-12-13 14:20:00,50.48,50.51,50.48,50.49,14257.0,42.7617,42.7871,42.7617,42.7702,14257.0
2019-12-13 14:25:00,50.5,50.5,50.47,50.5,32311.0,42.7787,42.7787,42.7533,42.7787,32311.0
2019-12-13 14:30:00,50.5,50.51,50.46,50.47,54178.0,42.7787,42.7871,42.7448,42.7533,54178.0
2019-12-13 14:35:00,50.47,50.5,50.44,50.48,56365.0,42.7533,42.7787,42.7278,42.7617,56365.0
2019-12-13 14:40:00,50.48,50.49,50.47,50.47,19980.0,42.7617,42.7702,42.7533,42.7533,19980.0
2019-12-13 14:45:00,50.48,50.48,50.42,50.43,26821.0,42.7617,42.7617,42.7109,42.7194,26821.0
2019-12-13 14:50:00,50.43,50.43,50.39,50.4,19790.0,42.7194,42.7194,42.6855,42.694,19790.0
2019-12-13 14:55:00,50.41,50.41,50.37,50.38,19578.0,42.7024,42.7024,42.6686,42.677,19578.0
2019-12-13 15:00:00,50.38,50.39,50.32,50.33,21918.0,42.677,42.6855,42.6262,42.6347,21918.0
2019-12-13 15:05:00,50.33,50.34,50.27,50.28,27772.0,42.6347,42.6431,42.5838,42.5923,27772.0
2019-12-13 15:10:00,50.28,50.29,50.25,50.26,77237.0,42.5923,42.6008,42.5669,42.5754,77237.0
2019-12-13 15:15:00,50.26,50.29,50.25,50.28,34097.0,42.5754,42.6008,42.5669,42.5923,34097.0
2019-12-13 15:20:00,50.29,50.31,50.26,50.27,40051.0,42.6008,42.6177,42.5754,42.5838,40051.0
2019-12-13 15:25:00,50.27,50.27,50.22,50.27,38308.0,42.5838,42.5838,42.5415,42.5838,38308.0
2019-12-13 15:30:00,50.27,50.31,50.26,50.29,55775.0,42.5838,42.6177,42.5754,42.6008,55775.0
2019-12-13 15:35:00,50.29,50.35,50.27,50.31,108622.0,42.6008,42.6516,42.5838,42.6177,108622.0
2019-12-13 15:40:00,50.3,50.32,50.26,50.27,64492.0,42.6093,42.6262,42.5754,42.5838,64492.0
2019-12-13 15:45:00,50.28,50.28,50.24,50.25,64779.0,42.5923,42.5923,42.5584,42.5669,64779.0
2019-12-13 15:50:00,50.25,50.27,50.18,50.18,146322.0,42.5669,42.5838,42.5076,42.5076,146322.0
2019-12-13 15:55:00,50.18,50.25,50.16,50.22,284991.0,42.5076,42.5669,42.4907,42.5415,284991.0
2019-12-16 09:30:00,50.73,50.96,50.6,50.88,57161.0,42.9735,43.1683,42.8634,43.1006,57161.0
2019-12-16 09:35:00,50.82,50.87,50.7,50.77,16935.0,43.0497,43.0921,42.9481,43.0074,16935.0
2019-12-16 09:40:00,50.78,50.94,50.75,50.91,45806.0,43.0159,43.1514,42.9904,43.126,45806.0
2019-12-16 09:45:00,50.91,51.04,50.9,50.94,42671.0,43.126,43.2361,43.1175,43.1514,42671.0
2019-12-16 09:50:00,50.94,50.94,50.81,50.82,27645.0,43.1514,43.1514,43.0413,43.0497,27645.0
2019-12-16 09:55:00,50.82,50.88,50.75,50.78,24080.0,43.0497,43.1006,42.9904,43.0159,24080.0
2019-12-16 10:00:00,50.79,50.88,50.77,50.86,23057.0,43.0243,43.1006,43.0074,43.0836,23057.0
2019-12-16 10:05:00,50.87,50.91,50.8,50.9,16400.0,43.0921,43.126,43.0328,43.1175,16400.0
2019-12-16 10:10:00,50.91,50.99,50.9,50.94,17044.0,43.126,43.1938,43.1175,43.1514,17044.0
2019-12-16 10:15:00,50.95,50.96,50.88,50.94,15052.0,43.1599,43.1683,43.1006,43.1514,15052.0
2019-12-16 10:20:00,50.95,50.99,50.94,50.96,25540.0,43.1599,43.1938,43.1514,43.1683,25540.0
2019-12-16 10:25:00,50.95,51.0,50.92,50.96,17259.0,43.1599,43.2022,43.1345,43.1683,17259.0
2019-12-16 10:30:00,50.97,50.98,50.88,50.89,14596.0,43.1768,43.1853,43.1006,43.109,14596.0
2019-12-16 10:35:00,50.89,50.96,50.84,50.96,67215.0,43.109,43.1683,43.0667,43.1683,67215.0
2019-12-16 10:40:00,50.97,50.98,50.9,50.96,24643.0,43.1768,43.1853,43.1175,43.1683,24643.0
2019-12-16 10:45:00,50.96,50.98,50.92,50.95,14921.0,43.1683,43.1853,43.1345,43.1599,14921.0
2019-12-16 10:50:00,50.96,51.01,50.95,50.97,21399.0,43.1683,43.2107,43.1599,43.1768,21399.0
2019-12-16 10:55:00,50.96,50.97,50.94,50.95,11887.0,43.1683,43.1768,43.1514,43.1599,11887.0
2019-12-16 11:00:00,50.95,50.97,50.93,50.94,15366.0,43.1599,43.1768,43.1429,43.1514,15366.0
2019-12-16 11:05:00,50.94,50.96,50.91,50.94,15394.0,43.1514,43.1683,43.126,43.1514,15394.0
2019-12-16 11:10:00,50.93,50.94,50.83,50.84,25570.0,43.1429,43.1514,43.0582,43.0667,25570.0
2019-12-16 11:15:00,50.84,50.84,50.78,50.81,15343.0,43.0667,43.0667,43.0159,43.0413,15343.0
2019-12-16 11:20:00,50.8,50.81,50.73,50.73,19654.0,43.0328,43.0413,42.9735,42.9735,19654.0
2019-12-16 11:25:00,50.73,50.74,50.71,50.72,15081.0,42.9735,42.982,42.9566,42.965,15081.0
2019-12-16 11:30:00,50.73,50.75,50.71,50.72,14190.0,42.9735,42.9904,42.9566,42.965,14190.0
2019-12-16 11:35:00,50.73,50.73,50.66,50.66,18759.0,42.9735,42.9735,42.9142,42.9142,18759.0
2019-12-16 11:40:00,50.66,50.75,50.62,50.71,35824.0,42.9142,42.9904,42.8803,42.9566,35824.0
2019-12-16 11:45:00,50.71,50.71,50.65,50.68,8505.0,42.9566,42.9566,42.9057,42.9312,8505.0
2019-12-16 11:50:00,50.68,50.69,50.66,50.68,8133.0,42.9312,42.9396,42.9142,42.9312,8133.0
2019-12-16 11:55:00,50.68,50.68,50.61,50.62,26681.0,42.9312,42.9312,42.8719,42.8803,26681.0
2019-12-16 12:00:00,50.62,50.69,50.61,50.66,25189.0,42.8803,42.9396,42.8719,42.9142,25189.0
2019-12-16 12:05:00,50.67,50.68,50.61,50.62,15466.0,42.9227,42.9312,42.8719,42.8803,15466.0
2019-12-16 12:10:00,50.61,50.65,50.6,50.65,56218.0,42.8719,42.9057,42.8634,42.9057,56218.0
2019-12-16 12:15:00,50.64,50.65,50.59,50.59,54081.0,42.8973,42.9057,42.8549,42.8549,54081.0
2019-12-16 12:20:00,50.59,50.59,50.5,50.51,52314.0,42.8549,42.8549,42.7787,42.7871,52314.0
2019-12-16 12:25:00,50.52,50.54,50.5,50.53,22955.0,42.7956,42.8126,42.7787,42.8041,22955.0
2019-12-16 12:30:00,50.53,50.59,50.52,50.58,43040.0,42.8041,42.8549,42.7956,42.8464,43040.0
2019-12-16 12:35:00,50.59,50.6,50.54,50.57,34103.0,42.8549,42.8634,42.8126,42.838,34103.0
2019-12-16 12:40:00,50.57,50.57,50.52,50.52,8227.0,42.838,42.838,42.7956,42.7956,8227.0
2019-12-16 12:45:00,50.52,50.55,50.52,50.53,11278.0,42.7956,42.821,42.7956,42.8041,11278.0
2019-12-16 12:50:00,50.52,50.54,50.52,50.52,5988.0,42.7956,42.8126,42.7956,42.7956,5988.0
2019-12-16 12:55:00,50.52,50.52,50.47,50.49,9698.0,42.7956,42.7956,42.7533,42.7702,9698.0
2019-12-16 13:00:00,50.48,50.49,50.42,50.44,11147.0,42.7617,42.7702,42.7109,42.7278,11147.0
2019-12-16 13:05:00,50.44,50.49,50.43,50.46,39145.0,42.7278,42.7702,42.7194,42.7448,39145.0
2019-12-16 13:10:00,50.45,50.47,50.39,50.41,38097.0,42.7363,42.7533,42.6855,42.7024,38097.0
2019-12-16 13:15:00,50.41,50.42,50.39,50.4,34479.0,42.7024,42.7109,42.6855,42.694,34479.0
2019-12-16 13:20:00,50.4,50.43,50.39,50.43,11002.0,42.694,42.7194,42.6855,42.7194,11002.0
2019-12-16 13:25:00,50.44,50.44,50.41,50.43,7586.0,42.7278,42.7278,42.7024,42.7194,7586.0
2019-12-16 13:30:00,50.43,50.43,50.4,50.41,11995.0,42.7194,42.7194,42.694,42.7024,11995.0
2019-12-16 13:35:00,50.41,50.43,50.41,50.43,11300.0,42.7024,42.7194,42.7024,42.7194,11300.0
2019-12-16 13:40:00,50.43,50.49,50.42,50.46,37472.0,42.7194,42.7702,42.7109,42.7448,37472.0
2019-12-16 13:45:00,50.45,50.47,50.43,50.46,11577.0,42.7363,42.7533,42.7194,42.7448,11577.0
2019-12-16 13:50:00,50.46,50.46,50.42,50.42,9872.0,42.7448,42.7448,42.7109,42.7109,9872.0
2019-12-16 13:55:00,50.43,50.44,50.41,50.41,10858.0,42.7194,42.7278,42.7024,42.7024,10858.0
2019-12-16 14:00:00,50.41,50.42,50.36,50.37,15333.0,42.7024,42.7109,42.6601,42.6686,15333.0
2019-12-16 14:05:00,50.37,50.37,50.33,50.35,11516.0,42.6686,42.6686,42.6347,42.6516,11516.0
2019-12-16 14:10:00,50.35,50.36,50.34,50.36,6174.0,42.6516,42.6601,42.6431,42.6601,6174.0
2019-12-16 14:15:00,50.35,50.35,50.3,50.31,28718.0,42.6516,42.6516,42.6093,42.6177,28718.0
2019-12-16 14:20:00,50.31,50.32,50.3,50.3,10223.0,42.6177,42.6262,42.6093,42.6093,10223.0
2019-12-16 14:25:00,50.3,50.31,50.25,50.25,11122.0,42.6093,42.6177,42.5669,42.5669,11122.0
2019-12-16 14:30:00,50.25,50.28,50.24,50.25,7981.0,42.5669,42.5923,42.5584,42.5669,7981.0
2019-12-16 14:35:00,50.26,50.26,50.24,50.26,13478.0,42.5754,42.5754,42.5584,42.5754,13478.0
2019-12-16 14:40:00,50.25,50.27,50.25,50.26,20474.0,42.5669,42.5838,42.5669,42.5754,20474.0
2019-12-16 14:45:00,50.27,50.27,50.23,50.23,18935.0,42.5838,42.5838,42.55,42.55,18935.0
2019-12-16 14:50:00,50.23,50.27,50.22,50.25,26150.0,42.55,42.5838,42.5415,42.5669,26150.0
2019-12-16 14:55:00,50.25,50.26,50.2,50.21,14909.0,42.5669,42.5754,42.5245,42.533,14909.0
2019-12-16 15:00:00,50.21,50.23,50.2,50.23,12903.0,42.533,42.55,42.5245,42.55,12903.0
2019-12-16 15:05:00,50.23,50.23,50.2,50.22,13653.0,42.55,42.55,42.5245,42.5415,13653.0
2019-12-16 15:10:00,50.22,50.24,50.21,50.23,15620.0,42.5415,42.5584,42.533,42.55,15620.0
2019-12-16 15:15:00,50.23,50.25,50.22,50.23,28038.0,42.55,42.5669,42.5415,42.55,28038.0
2019-12-16 15:20:00,50.23,50.25,50.22,50.24,18646.0,42.55,42.5669,42.5415,42.5584,18646.0
2019-12-16 15:25:00,50.24,50.26,50.22,50.23,27212.0,42.5584,42.5754,42.5415,42.55,27212.0
2019-12-16 15:30:00,50.23,50.24,50.2,50.22,34170.0,42.55,42.5584,42.5245,42.5415,34170.0
2019-12-16 15:35:00,50.21,50.22,50.17,50.2,42661.0,42.533,42.5415,42.4991,42.5245,42661.0
2019-12-16 15:40:00,50.19,50.2,50.15,50.16,37362.0,42.5161,42.5245,42.4822,42.4907,37362.0
2019-12-16 15:45:00,50.16,50.16,50.1,50.12,52720.0,42.4907,42.4907,42.4398,42.4568,52720.0
2019-12-16 15:50:00,50.12,50.14,50.11,50.12,68392.0,42.4568,42.4737,42.4483,42.4568,68392.0
2019-12-16 15:55:00,50.12,50.21,50.11,50.16,300159.0,42.4568,42.533,42.4483,42.4907,300159.0
2019-12-17 09:30:00,50.62,50.68,50.51,50.62,156726.0,42.8803,42.9312,42.7871,42.8803,156726.0
2019-12-17 09:35:00,50.62,50.67,50.55,50.63,64192.0,42.8803,42.9227,42.821,42.8888,64192.0
2019-12-17 09:40:00,50.66,50.8,50.65,50.77,54400.0,42.9142,43.0328,42.9057,43.0074,54400.0
2019-12-17 09:45:00,50.77,50.87,50.76,50.86,24039.0,43.0074,43.0921,42.9989,43.0836,24039.0
2019-12-17 09:50:00,50.87,50.95,50.82,50.9,30832.0,43.0921,43.1599,43.0497,43.1175,30832.0
2019-12-17 09:55:00,50.9,50.9,50.79,50.87,30969.0,43.1175,43.1175,43.0243,43.0921,30969.0
2019-12-17 10:00:00,50.87,50.96,50.84,50.88,38299.0,43.0921,43.1683,43.0667,43.1006,38299.0
2019-12-17 10:05:00,50.87,50.92,50.84,50.91,29700.0,43.0921,43.1345,43.0667,43.126,29700.0
2019-12-17 10:10:00,50.91,50.99,50.91,50.95,38601.0,43.126,43.1938,43.126,43.1599,38601.0
2019-12-17 10:15:00,50.95,51.06,50.93,51.04,45452.0,43.1599,43.2531,43.1429,43.2361,45452.0
2019-12-17 10:20:00,51.04,51.08,51.0,51.02,39913.0,43.2361,43.27,43.2022,43.2192,39913.0
2019-12-17 10:25:00,51.03,51.06,50.97,50.98,27286.0,43.2276,43.2531,43.1768,43.1853,27286.0
2019-12-17 10:30:00,50.98,51.02,50.93,50.96,37162.0,43.1853,43.2192,43.1429,43.1683,37162.0
2019-12-17 10:35:00,50.96,50.96,50.91,50.92,34104.0,43.1683,43.1683,43.126,43.1345,34104.0
2019-12-17 10:40:00,50.93,50.97,50.92,50.94,19765.0,43.1429,43.1768,43.1345,43.1514,19765.0
2019-12-17 10:45:00,50.94,50.98,50.92,50.96,27540.0,43.1514,43.1853,43.1345,43.1683,27540.0
2019-12-17 10:50:00,50.95,50.97,50.9,50.93,29060.0,43.1599,43.1768,43.1175,43.1429,29060.0
2019-12-17 10:55:00,50.91,50.96,50.86,50.95,84753.0,43.126,43.1683,43.0836,43.1599,84753.0
2019-12-17 11:00:00,50.96,51.02,50.94,50.95,46135.0,43.1683,43.2192,43.1514,43.1599,46135.0
2019-12-17 11:05:00,50.96,50.96,50.89,50.91,29946.0,43.1683,43.1683,43.109,43.126,29946.0
2019-12-17 11:10:00,50.91,50.95,50.87,50.94,27601.0,43.126,43.1599,43.0921,43.1514,27601.0
2019-12-17 11:15:00,50.94,50.97,50.91,50.93,25885.0,43.1514,43.1768,43.126,43.1429,25885.0
2019-12-17 11:20:00,50.94,50.98,50.91,50.97,26416.0,43.1514,43.1853,43.126,43.1768,26416.0
2019-12-17 11:25:00,50.96,50.97,50.92,50.94,18317.0,43.1683,43.1768,43.1345,43.1514,18317.0
2019-12-17 11:30:00,50.95,50.98,50.94,50.98,21282.0,43.1599,43.1853,43.1514,43.1853,21282.0
2019-12-17 11:35:00,50.98,51.04,50.98,51.04,21026.0,43.1853,43.2361,43.1853,43.2361,21026.0
2019-12-17 11:40:00,51.04,51.14,51.03,51.14,48921.0,43.2361,43.3208,43.2276,43.3208,48921.0
2019-12-17 11:45:00,51.14,51.17,51.13,51.15,25670.0,43.3208,43.3462,43.3123,43.3293,25670.0
2019-12-17 11:50:00,51.15,51.17,51.14,51.16,22593.0,43.3293,43.3462,43.3208,43.3378,22593.0
2019-12-17 11:55:00,51.16,51.23,51.16,51.2,20420.0,43.3378,43.3971,43.3378,43.3716,20420.0
2019-12-17 12:00:00,51.21,51.24,51.19,51.21,33170.0,43.3801,43.4055,43.3632,43.3801,33170.0
2019-12-17 12:05:00,51.22,51.24,51.2,51.22,25252.0,43.3886,43.4055,43.3716,43.3886,25252.0
2019-12-17 12:10:00,51.23,51.24,51.2,51.23,22332.0,43.3971,43.4055,43.3716,43.3971,22332.0
2019-12-17 12:15:00,51.23,51.25,51.2,51.25,39057.0,43.3971,43.414,43.3716,43.414,39057.0
2019-12-17 12:20:00,51.25,51.25,51.23,51.25,46054.0,43.414,43.414,43.3971,43.414,46054.0
2019-12-17 12:25:00,51.25,51.25,51.19,51.24,44627.0,43.414,43.414,43.3632,43.4055,44627.0
2019-12-17 12:30:00,51.25,51.25,51.2,51.21,22243.0,43.414,43.414,43.3716,43.3801,22243.0
2019-12-17 12:35:00,51.22,51.24,51.2,51.24,25806.0,43.3886,43.4055,43.3716,43.4055,25806.0
2019-12-17 12:40:00,51.23,51.25,51.22,51.25,12892.0,43.3971,43.414,43.3886,43.414,12892.0
2019-12-17 12:45:00,51.25,51.25,51.2,51.22,24244.0,43.414,43.414,43.3716,43.3886,24244.0
2019-12-17 12:50:00,51.21,51.22,51.16,51.18,17014.0,43.3801,43.3886,43.3378,43.3547,17014.0
2019-12-17 12:55:00,51.18,51.19,51.15,51.16,18986.0,43.3547,43.3632,43.3293,43.3378,18986.0
2019-12-17 13:00:00,51.16,51.18,51.15,51.15,28833.0,43.3378,43.3547,43.3293,43.3293,28833.0
2019-12-17 13:05:00,51.16,51.17,51.15,51.16,20137.0,43.3378,43.3462,43.3293,43.3378,20137.0
2019-12-17 13:10:00,51.16,51.16,51.13,51.14,18427.0,43.3378,43.3378,43.3123,43.3208,18427.0
2019-12-17 13:15:00,51.14,51.14,51.1,51.11,41651.0,43.3208,43.3208,43.2869,43.2954,41651.0
2019-12-17 13:20:00,51.11,51.15,51.1,51.13,17152.0,43.2954,43.3293,43.2869,43.3123,17152.0
2019-12-17 13:25:00,51.13,51.14,51.1,51.12,22078.0,43.3123,43.3208,43.2869,43.3039,22078.0
2019-12-17 13:30:00,51.11,51.12,51.06,51.07,13036.0,43.2954,43.3039,43.2531,43.2615,13036.0
2019-12-17 13:35:00,51.07,51.1,51.06,51.07,20038.0,43.2615,43.2869,43.2531,43.2615,20038.0
2019-12-17 13:40:00,51.07,51.1,51.06,51.09,14336.0,43.2615,43.2869,43.2531,43.2785,14336.0
2019-12-17 13:45:00,51.09,51.1,51.07,51.08,28045.0,43.2785,43.2869,43.2615,43.27,28045.0
2019-12-17 13:50:00,51.08,51.1,51.08,51.1,10365.0,43.27,43.2869,43.27,43.2869,10365.0
2019-12-17 13:55:00,51.09,51.09,51.06,51.09,19324.0,43.2785,43.2785,43.2531,43.2785,19324.0
2019-12-17 14:00:00,51.09,51.12,51.07,51.11,26500.0,43.2785,43.3039,43.2615,43.2954,26500.0
2019-12-17 14:05:00,51.11,51.16,51.11,51.15,32123.0,43.2954,43.3378,43.2954,43.3293,32123.0
2019-12-17 14:10:00,51.15,51.16,51.11,51.13,66606.0,43.3293,43.3378,43.2954,43.3123,66606.0
2019-12-17 14:15:00,51.14,51.15,51.12,51.13,24893.0,43.3208,43.3293,43.3039,43.3123,24893.0
2019-12-17 14:20:00,51.12,51.17,51.11,51.15,43701.0,43.3039,43.3462,43.2954,43.3293,43701.0
2019-12-17 14:25:00,51.15,51.16,51.14,51.16,20693.0,43.3293,43.3378,43.3208,43.3378,20693.0
2019-12-17 14:30:00,51.15,51.16,51.14,51.16,17846.0,43.3293,43.3378,43.3208,43.3378,17846.0
2019-12-17 14:35:00,51.16,51.21,51.16,51.18,23989.0,43.3378,43.3801,43.3378,43.3547,23989.0
2019-12-17 14:40:00,51.18,51.2,51.17,51.19,21493.0,43.3547,43.3716,43.3462,43.3632,21493.0
2019-12-17 14:45:00,51.19,51.23,51.18,51.23,20224.0,43.3632,43.3971,43.3547,43.3971,20224.0
2019-12-17 14:50:00,51.22,51.22,51.19,51.21,26973.0,43.3886,43.3886,43.3632,43.3801,26973.0
2019-12-17 14:55:00,51.21,51.25,51.18,51.23,33623.0,43.3801,43.414,43.3547,43.3971,33623.0
2019-12-17 15:00:00,51.23,51.23,51.2,51.21,28401.0,43.3971,43.3971,43.3716,43.3801,28401.0
2019-12-17 15:05:00,51.21,51.21,51.19,51.2,36567.0,43.3801,43.3801,43.3632,43.3716,36567.0
2019-12-17 15:10:00,51.2,51.23,51.19,51.23,33187.0,43.3716,43.3971,43.3632,43.3971,33187.0
2019-12-17 15:15:00,51.23,51.23,51.19,51.2,37742.0,43.3971,43.3971,43.3632,43.3716,37742.0
2019-12-17 15:20:00,51.21,51.22,51.19,51.2,36138.0,43.3801,43.3886,43.3632,43.3716,36138.0
2019-12-17 15:25:00,51.2,51.24,51.19,51.23,43743.0,43.3716,43.4055,43.3632,43.3971,43743.0
2019-12-17 15:30:00,51.23,51.23,51.14,51.16,51778.0,43.3971,43.3971,43.3208,43.3378,51778.0
2019-12-17 15:35:00,51.16,51.2,51.15,51.19,66031.0,43.3378,43.3716,43.3293,43.3632,66031.0
2019-12-17 15:40:00,51.19,51.23,51.18,51.2,59054.0,43.3632,43.3971,43.3547,43.3716,59054.0
2019-12-17 15:45:00,51.2,51.2,51.14,51.15,85017.0,43.3716,43.3716,43.3208,43.3293,85017.0
2019-12-17 15:50:00,51.15,51.21,51.13,51.2,122248.0,43.3293,43.3801,43.3123,43.3716,122248.0
2019-12-17 15:55:00,51.19,51.22,51.13,51.15,255557.0,43.3632,43.3886,43.3123,43.3293,255557.0
2019-12-18 09:30:00,51.11,51.25,50.96,51.01,53713.0,43.2954,43.414,43.1683,43.2107,53713.0
2019-12-18 09:35:00,50.96,51.13,50.94,51.06,27993.0,43.1683,43.3123,43.1514,43.2531,27993.0
2019-12-18 09:40:00,51.06,51.11,51.04,51.07,35808.0,43.2531,43.2954,43.2361,43.2615,35808.0
2019-12-18 09:45:00,51.07,51.11,51.03,51.05,34363.0,43.2615,43.2954,43.2276,43.2446,34363.0
2019-12-18 09:50:00,51.05,51.11,51.05,51.07,46160.0,43.2446,43.2954,43.2446,43.2615,46160.0
2019-12-18 09:55:00,51.07,51.09,50.93,50.93,33231.0,43.2615,43.2785,43.1429,43.1429,33231.0
2019-12-18 10:00:00,50.93,51.04,50.92,51.04,37791.0,43.1429,43.2361,43.1345,43.2361,37791.0
2019-12-18 10:05:00,51.03,51.06,51.01,51.03,27650.0,43.2276,43.2531,43.2107,43.2276,27650.0
2019-12-18 10:10:00,51.02,51.05,51.01,51.04,43982.0,43.2192,43.2446,43.2107,43.2361,43982.0
2019-12-18 10:15:00,51.03,51.09,51.03,51.09,23309.0,43.2276,43.2785,43.2276,43.2785,23309.0
2019-12-18 10:20:00,51.09,51.11,51.04,51.04,59292.0,43.2785,43.2954,43.2361,43.2361,59292.0
2019-12-18 10:25:00,51.05,51.1,51.03,51.06,48493.0,43.2446,43.2869,43.2276,43.2531,48493.0
2019-12-18 10:30:00,51.06,51.13,51.06,51.08,41053.0,43.2531,43.3123,43.2531,43.27,41053.0
2019-12-18 10:35:00,51.08,51.09,51.0,51.02,25314.0,43.27,43.2785,43.2022,43.2192,25314.0
2019-12-18 10:40:00,51.01,51.02,50.98,50.99,36122.0,43.2107,43.2192,43.1853,43.1938,36122.0
2019-12-18 10:45:00,50.99,51.01,50.95,51.01,46310.0,43.1938,43.2107,43.1599,43.2107,46310.0
2019-12-18 10:50:00,51.01,51.02,50.94,51.01,29364.0,43.2107,43.2192,43.1514,43.2107,29364.0
2019-12-18 10:55:00,51.02,51.14,51.01,51.14,40046.0,43.2192,43.3208,43.2107,43.3208,40046.0
2019-12-18 11:00:00,51.13,51.17,51.12,51.16,35886.0,43.3123,43.3462,43.3039,43.3378,35886.0
2019-12-18 11:05:00,51.16,51.21,51.16,51.18,26790.0,43.3378,43.3801,43.3378,43.3547,26790.0
2019-12-18 11:10:00,51.18,51.24,51.18,51.23,26466.0,43.3547,43.4055,43.3547,43.3971,26466.0
2019-12-18 11:15:00,51.23,51.26,51.23,51.25,56627.0,43.3971,43.4225,43.3971,43.414,56627.0
2019-12-18 11:20:00,51.25,51.25,51.23,51.25,41336.0,43.414,43.414,43.3971,43.414,41336.0
2019-12-18 11:25:00,51.24,51.25,51.21,51.23,60215.0,43.4055,43.414,43.3801,43.3971,60215.0
2019-12-18 11:30:00,51.23,51.24,51.19,51.2,55140.0,43.3971,43.4055,43.3632,43.3716,55140.0
2019-12-18 11:35:00,51.19,51.23,51.19,51.23,30211.0,43.3632,43.3971,43.3632,43.3971,30211.0
2019-12-18 11:40:00,51.23,51.24,51.14,51.15,101115.0,43.3971,43.4055,43.3208,43.3293,101115.0
2019-12-18 11:45:00,51.15,51.21,51.14,51.21,30402.0,43.3293,43.3801,43.3208,43.3801,30402.0
2019-12-18 11:50:00,51.21,51.21,51.14,51.17,77587.0,43.3801,43.3801,43.3208,43.3462,77587.0
2019-12-18 11:55:00,51.17,51.18,51.16,51.17,22256.0,43.3462,43.3547,43.3378,43.3462,22256.0
2019-12-18 12:00:00,51.16,51.17,51.16,51.17,12768.0,43.3378,43.3462,43.3378,43.3462,12768.0
2019-12-18 12:05:00,51.17,51.19,51.15,51.16,16774.0,43.3462,43.3632,43.3293,43.3378,16774.0
2019-12-18 12:10:00,51.16,51.2,51.16,51.18,24166.0,43.3378,43.3716,43.3378,43.3547,24166.0
2019-12-18 12:15:00,51.18,51.2,51.15,51.16,12462.0,43.3547,43.3716,43.3293,43.3378,12462.0
2019-12-18 12:20:00,51.16,51.16,51.12,51.15,25860.0,43.3378,43.3378,43.3039,43.3293,25860.0
2019-12-18 12:25:00,51.14,51.17,51.14,51.17,21519.0,43.3208,43.3462,43.3208,43.3462,21519.0
2019-12-18 12:30:00,51.17,51.19,51.16,51.18,21451.0,43.3462,43.3632,43.3378,43.3547,21451.0
2019-12-18 12:35:00,51.18,51.18,51.15,51.16,19397.0,43.3547,43.3547,43.3293,43.3378,19397.0
2019-12-18 12:40:00,51.16,51.19,51.16,51.18,22381.0,43.3378,43.3632,43.3378,43.3547,22381.0
2019-12-18 12:45:00,51.18,51.18,51.16,51.18,14667.0,43.3547,43.3547,43.3378,43.3547,14667.0
2019-12-18 12:50:00,51.18,51.18,51.15,51.17,35294.0,43.3547,43.3547,43.3293,43.3462,35294.0
2019-12-18 12:55:00,51.17,51.18,51.12,51.13,66495.0,43.3462,43.3547,43.3039,43.3123,66495.0
2019-12-18 13:00:00,51.12,51.15,51.11,51.15,35338.0,43.3039,43.3293,43.2954,43.3293,35338.0
2019-12-18 13:05:00,51.15,51.15,51.11,51.12,32731.0,43.3293,43.3293,43.2954,43.3039,32731.0
2019-12-18 13:10:00,51.12,51.13,51.11,51.13,12915.0,43.3039,43.3123,43.2954,43.3123,12915.0
2019-12-18 13:15:00,51.13,51.14,51.12,51.14,10950.0,43.3123,43.3208,43.3039,43.3208,10950.0
2019-12-18 13:20:00,51.13,51.15,51.09,51.1,11497.0,43.3123,43.3293,43.2785,43.2869,11497.0
2019-12-18 13:25:00,51.1,51.11,51.09,51.1,8605.0,43.2869,43.2954,43.2785,43.2869,8605.0
2019-12-18 13:30:00,51.1,51.1,51.06,51.07,17172.0,43.2869,43.2869,43.2531,43.2615,17172.0
2019-12-18 13:35:00,51.07,51.1,51.06,51.09,53319.0,43.2615,43.2869,43.2531,43.2785,53319.0
2019-12-18 13:40:00,51.09,51.12,51.08,51.12,13521.0,43.2785,43.3039,43.27,43.3039,13521.0
2019-12-18 13:45:00,51.11,51.12,51.07,51.08,13493.0,43.2954,43.3039,43.2615,43.27,13493.0
2019-12-18 13:50:00,51.08,51.11,51.07,51.11,24815.0,43.27,43.2954,43.2615,43.2954,24815.0
2019-12-18 13:55:00,51.11,51.12,51.09,51.12,21102.0,43.2954,43.3039,43.2785,43.3039,21102.0
2019-12-18 14:00:00,51.12,51.12,51.08,51.09,33979.0,43.3039,43.3039,43.27,43.2785,33979.0
2019-12-18 14:05:00,51.09,51.14,51.08,51.12,27926.0,43.2785,43.3208,43.27,43.3039,27926.0
2019-12-18 14:10:00,51.12,51.14,51.11,51.14,22000.0,43.3039,43.3208,43.2954,43.3208,22000.0
2019-12-18 14:15:00,51.14,51.17,51.13,51.16,10634.0,43.3208,43.3462,43.3123,43.3378,10634.0
2019-12-18 14:20:00,51.16,51.18,51.16,51.17,13955.0,43.3378,43.3547,43.3378,43.3462,13955.0
2019-12-18 14:25:00,51.18,51.2,51.16,51.17,23853.0,43.3547,43.3716,43.3378,43.3462,23853.0
2019-12-18 14:30:00,51.18,51.21,51.17,51.2,23617.0,43.3547,43.3801,43.3462,43.3716,23617.0
2019-12-18 14:35:00,51.21,51.21,51.17,51.17,28129.0,43.3801,43.3801,43.3462,43.3462,28129.0
2019-12-18 14:40:00,51.18,51.18,51.15,51.17,17257.0,43.3547,43.3547,43.3293,43.3462,17257.0
2019-12-18 14:45:00,51.17,51.19,51.16,51.17,18926.0,43.3462,43.3632,43.3378,43.3462,18926.0
2019-12-18 14:50:00,51.17,51.19,51.16,51.19,21168.0,43.3462,43.3632,43.3378,43.3632,21168.0
2019-12-18 14:55:00,51.19,51.19,51.17,51.19,24030.0,43.3632,43.3632,43.3462,43.3632,24030.0
2019-12-18 15:00:00,51.19,51.19,51.17,51.19,41354.0,43.3632,43.3632,43.3462,43.3632,41354.0
2019-12-18 15:05:00,51.19,51.2,51.18,51.2,17446.0,43.3632,43.3716,43.3547,43.3716,17446.0
2019-12-18 15:10:00,51.2,51.21,51.19,51.2,42412.0,43.3716,43.3801,43.3632,43.3716,42412.0
2019-12-18 15:15:00,51.2,51.21,51.19,51.2,59810.0,43.3716,43.3801,43.3632,43.3716,59810.0
2019-12-18 15:20:00,51.21,51.21,51.16,51.16,27272.0,43.3801,43.3801,43.3378,43.3378,27272.0
2019-12-18 15:25:00,51.16,51.17,51.12,51.13,29113.0,43.3378,43.3462,43.3039,43.3123,29113.0
2019-12-18 15:30:00,51.12,51.13,51.06,51.08,61126.0,43.3039,43.3123,43.2531,43.27,61126.0
2019-12-18 15:35:00,51.08,51.12,51.07,51.11,47302.0,43.27,43.3039,43.2615,43.2954,47302.0
2019-12-18 15:40:00,51.11,51.12,51.1,51.12,59467.0,43.2954,43.3039,43.2869,43.3039,59467.0
2019-12-18 15:45:00,51.11,51.12,51.03,51.04,133967.0,43.2954,43.3039,43.2276,43.2361,133967.0
2019-12-18 15:50:00,51.04,51.08,51.03,51.05,120784.0,43.2361,43.27,43.2276,43.2446,120784.0
2019-12-18 15:55:00,51.05,51.08,50.99,51.01,369201.0,43.2446,43.27,43.1938,43.2107,369201.0
2019-12-19 09:30:00,50.95,51.25,50.78,50.91,24504.0,43.1599,43.414,43.0159,43.126,24504.0
2019-12-19 09:35:00,50.91,50.94,50.81,50.81,18488.0,43.126,43.1514,43.0413,43.0413,18488.0
2019-12-19 09:40:00,50.82,50.82,50.73,50.77,26577.0,43.0497,43.0497,42.9735,43.0074,26577.0
2019-12-19 09:45:00,50.78,50.85,50.77,50.83,23306.0,43.0159,43.0752,43.0074,43.0582,23306.0
2019-12-19 09:50:00,50.82,50.89,50.82,50.86,25365.0,43.0497,43.109,43.0497,43.0836,25365.0
2019-12-19 09:55:00,50.86,50.89,50.85,50.86,23138.0,43.0836,43.109,43.0752,43.0836,23138.0
2019-12-19 10:00:00,50.86,50.86,50.73,50.74,25488.0,43.0836,43.0836,42.9735,42.982,25488.0
2019-12-19 10:05:00,50.74,50.8,50.73,50.78,14099.0,42.982,43.0328,42.9735,43.0159,14099.0
2019-12-19 10:10:00,50.79,50.86,50.78,50.84,21625.0,43.0243,43.0836,43.0159,43.0667,21625.0
2019-12-19 10:15:00,50.84,50.86,50.82,50.83,17688.0,43.0667,43.0836,43.0497,43.0582,17688.0
2019-12-19 10:20:00,50.83,50.84,50.8,50.81,22882.0,43.0582,43.0667,43.0328,43.0413,22882.0
2019-12-19 10:25:00,50.8,50.89,50.8,50.88,35208.0,43.0328,43.109,43.0328,43.1006,35208.0
2019-12-19 10:30:00,50.87,50.89,50.85,50.87,28979.0,43.0921,43.109,43.0752,43.0921,28979.0
2019-12-19 10:35:00,50.87,50.9,50.86,50.89,17948.0,43.0921,43.1175,43.0836,43.109,17948.0
2019-12-19 10:40:00,50.89,50.92,50.88,50.91,13391.0,43.109,43.1345,43.1006,43.126,13391.0
2019-12-19 10:45:00,50.92,50.94,50.91,50.93,16912.0,43.1345,43.1514,43.126,43.1429,16912.0
2019-12-19 10:50:00,50.93,50.95,50.92,50.94,16726.0,43.1429,43.1599,43.1345,43.1514,16726.0
2019-12-19 10:55:00,50.94,50.94,50.91,50.91,12896.0,43.1514,43.1514,43.126,43.126,12896.0
2019-12-19 11:00:00,50.92,50.93,50.89,50.93,17257.0,43.1345,43.1429,43.109,43.1429,17257.0
2019-12-19 11:05:00,50.93,50.93,50.91,50.91,18609.0,43.1429,43.1429,43.126,43.126,18609.0
2019-12-19 11:10:00,50.92,50.93,50.89,50.91,75216.0,43.1345,43.1429,43.109,43.126,75216.0
2019-12-19 11:15:00,50.91,50.93,50.9,50.93,25240.0,43.126,43.1429,43.1175,43.1429,25240.0
2019-12-19 11:20:00,50.93,51.01,50.93,50.99,26804.0,43.1429,43.2107,43.1429,43.1938,26804.0
2019-12-19 11:25:00,50.98,50.99,50.94,50.97,22308.0,43.1853,43.1938,43.1514,43.1768,22308.0
2019-12-19 11:30:00,50.97,50.98,50.95,50.97,16532.0,43.1768,43.1853,43.1599,43.1768,16532.0
2019-12-19 11:35:00,50.97,50.97,50.95,50.96,15925.0,43.1768,43.1768,43.1599,43.1683,15925.0
2019-12-19 11:40:00,50.96,50.96,50.93,50.94,20246.0,43.1683,43.1683,43.1429,43.1514,20246.0
2019-12-19 11:45:00,50.94,50.95,50.92,50.93,16532.0,43.1514,43.1599,43.1345,43.1429,16532.0
2019-12-19 11:50:00,50.93,50.93,50.89,50.9,24577.0,43.1429,43.1429,43.109,43.1175,24577.0
2019-12-19 11:55:00,50.9,50.92,50.9,50.91,13315.0,43.1175,43.1345,43.1175,43.126,13315.0
2019-12-19 12:00:00,50.91,50.96,50.9,50.95,18804.0,43.126,43.1683,43.1175,43.1599,18804.0
2019-12-19 12:05:00,50.95,50.99,50.93,50.97,23650.0,43.1599,43.1938,43.1429,43.1768,23650.0
2019-12-19 12:10:00,50.97,50.98,50.96,50.98,20968.0,43.1768,43.1853,43.1683,43.1853,20968.0
2019-12-19 12:15:00,50.97,51.01,50.96,51.01,13267.0,43.1768,43.2107,43.1683,43.2107,13267.0
2019-12-19 12:20:00,51.01,51.04,51.0,51.02,8922.0,43.2107,43.2361,43.2022,43.2192,8922.0
2019-12-19 12:25:00,51.03,51.05,51.02,51.02,12723.0,43.2276,43.2446,43.2192,43.2192,12723.0
2019-12-19 12:30:00,51.03,51.03,50.95,50.96,22132.0,43.2276,43.2276,43.1599,43.1683,22132.0
2019-12-19 12:35:00,50.96,50.97,50.95,50.96,8273.0,43.1683,43.1768,43.1599,43.1683,8273.0
2019-12-19 12:40:00,50.97,50.97,50.96,50.97,6515.0,43.1768,43.1768,43.1683,43.1768,6515.0
2019-12-19 12:45:00,50.97,50.97,50.92,50.92,14772.0,43.1768,43.1768,43.1345,43.1345,14772.0
2019-12-19 12:50:00,50.93,50.97,50.91,50.97,10764.0,43.1429,43.1768,43.126,43.1768,10764.0
2019-12-19 12:55:00,50.97,50.99,50.96,50.97,12439.0,43.1768,43.1938,43.1683,43.1768,12439.0
2019-12-19 13:00:00,50.98,50.99,50.96,50.98,21394.0,43.1853,43.1938,43.1683,43.1853,21394.0
2019-12-19 13:05:00,50.98,50.99,50.97,50.98,6489.0,43.1853,43.1938,43.1768,43.1853,6489.0
2019-12-19 13:10:00,50.99,50.99,50.96,50.96,13364.0,43.1938,43.1938,43.1683,43.1683,13364.0
2019-12-19 13:15:00,50.97,51.0,50.96,50.98,14792.0,43.1768,43.2022,43.1683,43.1853,14792.0
2019-12-19 13:20:00,50.99,50.99,50.97,50.98,9261.0,43.1938,43.1938,43.1768,43.1853,9261.0
2019-12-19 13:25:00,50.97,50.98,50.97,50.98,14391.0,43.1768,43.1853,43.1768,43.1853,14391.0
2019-12-19 13:30:00,50.98,50.98,50.96,50.98,26106.0,43.1853,43.1853,43.1683,43.1853,26106.0
2019-12-19 13:35:00,50.98,50.98,50.97,50.98,15637.0,43.1853,43.1853,43.1768,43.1853,15637.0
2019-12-19 13:40:00,50.98,50.98,50.96,50.98,39131.0,43.1853,43.1853,43.1683,43.1853,39131.0
2019-12-19 13:45:00,50.97,50.99,50.97,50.99,16173.0,43.1768,43.1938,43.1768,43.1938,16173.0
2019-12-19 13:50:00,50.99,50.99,50.98,50.99,3330.0,43.1938,43.1938,43.1853,43.1938,3330.0
2019-12-19 13:55:00,50.99,51.0,50.97,50.99,29824.0,43.1938,43.2022,43.1768,43.1938,29824.0
2019-12-19 14:00:00,51.0,51.0,50.98,50.98,25105.0,43.2022,43.2022,43.1853,43.1853,25105.0
2019-12-19 14:05:00,50.99,50.99,50.98,50.98,5999.0,43.1938,43.1938,43.1853,43.1853,5999.0
2019-12-19 14:10:00,50.98,51.02,50.98,51.01,48096.0,43.1853,43.2192,43.1853,43.2107,48096.0
2019-12-19 14:15:00,51.01,51.01,50.98,50.99,11509.0,43.2107,43.2107,43.1853,43.1938,11509.0
2019-12-19 14:20:00,50.99,51.0,50.98,51.0,9083.0,43.1938,43.2022,43.1853,43.2022,9083.0
2019-12-19 14:25:00,51.0,51.01,50.98,51.01,172902.0,43.2022,43.2107,43.1853,43.2107,172902.0
2019-12-19 14:30:00,51.01,51.03,50.94,50.95,29521.0,43.2107,43.2276,43.1514,43.1599,29521.0
2019-12-19 14:35:00,50.95,50.95,50.91,50.94,35012.0,43.1599,43.1599,43.126,43.1514,35012.0
2019-12-19 14:40:00,50.94,50.94,50.89,50.89,30215.0,43.1514,43.1514,43.109,43.109,30215.0
2019-12-19 14:45:00,50.9,50.91,50.88,50.89,16998.0,43.1175,43.126,43.1006,43.109,16998.0
2019-12-19 14:50:00,50.89,50.89,50.87,50.88,28009.0,43.109,43.109,43.0921,43.1006,28009.0
2019-12-19 14:55:00,50.88,50.92,50.87,50.89,163053.0,43.1006,43.1345,43.0921,43.109,163053.0
2019-12-19 15:00:00,50.89,50.89,50.84,50.85,95811.0,43.109,43.109,43.0667,43.0752,95811.0
2019-12-19 15:05:00,50.87,50.89,50.81,50.81,66753.0,43.0921,43.109,43.0413,43.0413,66753.0
2019-12-19 15:10:00,50.8,50.83,50.79,50.83,23504.0,43.0328,43.0582,43.0243,43.0582,23504.0
2019-12-19 15:15:00,50.83,50.84,50.81,50.84,16833.0,43.0582,43.0667,43.0413,43.0667,16833.0
2019-12-19 15:20:00,50.84,50.87,50.83,50.84,21474.0,43.0667,43.0921,43.0582,43.0667,21474.0
2019-12-19 15:25:00,50.84,50.86,50.83,50.85,31248.0,43.0667,43.0836,43.0582,43.0752,31248.0
2019-12-19 15:30:00,50.85,50.89,50.84,50.87,37754.0,43.0752,43.109,43.0667,43.0921,37754.0
2019-12-19 15:35:00,50.87,50.87,50.84,50.85,46184.0,43.0921,43.0921,43.0667,43.0752,46184.0
2019-12-19 15:40:00,50.85,50.86,50.84,50.86,26415.0,43.0752,43.0836,43.0667,43.0836,26415.0
2019-12-19 15:45:00,50.86,50.86,50.83,50.85,144711.0,43.0836,43.0836,43.0582,43.0752,144711.0
2019-12-19 15:50:00,50.85,50.86,50.8,50.82,113912.0,43.0752,43.0836,43.0328,43.0497,113912.0
2019-12-19 15:55:00,50.82,50.85,50.76,50.85,457500.0,43.0497,43.0752,42.9989,43.0752,457500.0
2019-12-20 09:30:00,50.94,51.11,50.72,50.89,934326.0,43.1514,43.2954,42.965,43.109,934326.0
2019-12-20 09:35:00,50.86,50.86,50.67,50.76,43850.0,43.0836,43.0836,42.9227,42.9989,43850.0
2019-12-20 09:40:00,50.78,50.96,50.72,50.85,32929.0,43.0159,43.1683,42.965,43.0752,32929.0
2019-12-20 09:45:00,50.83,50.84,50.63,50.73,25978.0,43.0582,43.0667,42.8888,42.9735,25978.0
2019-12-20 09:50:00,50.74,50.84,50.69,50.82,27173.0,42.982,43.0667,42.9396,43.0497,27173.0
2019-12-20 09:55:00,50.82,50.87,50.81,50.84,17707.0,43.0497,43.0921,43.0413,43.0667,17707.0
2019-12-20 10:00:00,50.83,50.86,50.71,50.76,16948.0,43.0582,43.0836,42.9566,42.9989,16948.0
2019-12-20 10:05:00,50.76,50.81,50.75,50.76,17320.0,42.9989,43.0413,42.9904,42.9989,17320.0
2019-12-20 10:10:00,50.76,50.79,50.73,50.77,12418.0,42.9989,43.0243,42.9735,43.0074,12418.0
2019-12-20 10:15:00,50.77,50.86,50.77,50.83,23795.0,43.0074,43.0836,43.0074,43.0582,23795.0
2019-12-20 10:20:00,50.81,50.83,50.76,50.78,17818.0,43.0413,43.0582,42.9989,43.0159,17818.0
2019-12-20 10:25:00,50.78,50.81,50.77,50.8,10170.0,43.0159,43.0413,43.0074,43.0328,10170.0
2019-12-20 10:30:00,50.8,50.85,50.78,50.85,25488.0,43.0328,43.0752,43.0159,43.0752,25488.0
2019-12-20 10:35:00,50.84,50.85,50.81,50.84,20960.0,43.0667,43.0752,43.0413,43.0667,20960.0
2019-12-20 10:40:00,50.83,50.89,50.81,50.89,21235.0,43.0582,43.109,43.0413,43.109,21235.0
2019-12-20 10:45:00,50.88,50.91,50.86,50.91,12016.0,43.1006,43.126,43.0836,43.126,12016.0
2019-12-20 10:50:00,50.92,50.95,50.9,50.93,17894.0,43.1345,43.1599,43.1175,43.1429,17894.0
2019-12-20 10:55:00,50.92,50.93,50.88,50.91,17387.0,43.1345,43.1429,43.1006,43.126,17387.0
2019-12-20 11:00:00,50.9,50.94,50.89,50.9,24495.0,43.1175,43.1514,43.109,43.1175,24495.0
2019-12-20 11:05:00,50.9,50.91,50.8,50.84,23161.0,43.1175,43.126,43.0328,43.0667,23161.0
2019-12-20 11:10:00,50.84,50.84,50.8,50.83,15977.0,43.0667,43.0667,43.0328,43.0582,15977.0
2019-12-20 11:15:00,50.84,50.85,50.81,50.84,14588.0,43.0667,43.0752,43.0413,43.0667,14588.0
2019-12-20 11:20:00,50.84,50.85,50.78,50.8,22414.0,43.0667,43.0752,43.0159,43.0328,22414.0
2019-12-20 11:25:00,50.81,50.83,50.78,50.78,13310.0,43.0413,43.0582,43.0159,43.0159,13310.0
2019-12-20 11:30:00,50.78,50.85,50.78,50.82,17606.0,43.0159,43.0752,43.0159,43.0497,17606.0
2019-12-20 11:35:00,50.83,50.83,50.77,50.77,19166.0,43.0582,43.0582,43.0074,43.0074,19166.0
2019-12-20 11:40:00,50.77,50.79,50.75,50.79,18321.0,43.0074,43.0243,42.9904,43.0243,18321.0
2019-12-20 11:45:00,50.79,50.79,50.77,50.78,13529.0,43.0243,43.0243,43.0074,43.0159,13529.0
2019-12-20 11:50:00,50.78,50.85,50.77,50.83,19484.0,43.0159,43.0752,43.0074,43.0582,19484.0
2019-12-20 11:55:00,50.82,50.83,50.77,50.77,11922.0,43.0497,43.0582,43.0074,43.0074,11922.0
2019-12-20 12:00:00,50.78,50.79,50.75,50.75,9114.0,43.0159,43.0243,42.9904,42.9904,9114.0
2019-12-20 12:05:00,50.76,50.76,50.72,50.73,11434.0,42.9989,42.9989,42.965,42.9735,11434.0
2019-12-20 12:10:00,50.72,50.75,50.71,50.73,12704.0,42.965,42.9904,42.9566,42.9735,12704.0
2019-12-20 12:15:00,50.74,50.76,50.73,50.74,10819.0,42.982,42.9989,42.9735,42.982,10819.0
2019-12-20 12:20:00,50.74,50.75,50.73,50.74,5999.0,42.982,42.9904,42.9735,42.982,5999.0
2019-12-20 12:25:00,50.73,50.74,50.67,50.69,18464.0,42.9735,42.982,42.9227,42.9396,18464.0
2019-12-20 12:30:00,50.69,50.7,50.67,50.68,15662.0,42.9396,42.9481,42.9227,42.9312,15662.0
2019-12-20 12:35:00,50.69,50.73,50.68,50.71,29962.0,42.9396,42.9735,42.9312,42.9566,29962.0
2019-12-20 12:40:00,50.7,50.74,50.69,50.72,24984.0,42.9481,42.982,42.9396,42.965,24984.0
2019-12-20 12:45:00,50.72,50.73,50.7,50.71,4982.0,42.965,42.9735,42.9481,42.9566,4982.0
2019-12-20 12:50:00,50.71,50.72,50.68,50.71,13256.0,42.9566,42.965,42.9312,42.9566,13256.0
2019-12-20 12:55:00,50.7,50.71,50.68,50.7,13902.0,42.9481,42.9566,42.9312,42.9481,13902.0
2019-12-20 13:00:00,50.7,50.74,50.69,50.74,12888.0,42.9481,42.982,42.9396,42.982,12888.0
2019-12-20 13:05:00,50.73,50.76,50.72,50.73,15853.0,42.9735,42.9989,42.965,42.9735,15853.0
2019-12-20 13:10:00,50.74,50.75,50.72,50.73,10677.0,42.982,42.9904,42.965,42.9735,10677.0
2019-12-20 13:15:00,50.73,50.73,50.68,50.7,15630.0,42.9735,42.9735,42.9312,42.9481,15630.0
2019-12-20 13:20:00,50.7,50.72,50.68,50.69,20142.0,42.9481,42.965,42.9312,42.9396,20142.0
2019-12-20 13:25:00,50.69,50.69,50.6,50.61,21518.0,42.9396,42.9396,42.8634,42.8719,21518.0
2019-12-20 13:30:00,50.61,50.62,50.59,50.61,14535.0,42.8719,42.8803,42.8549,42.8719,14535.0
2019-12-20 13:35:00,50.61,50.66,50.6,50.65,14424.0,42.8719,42.9142,42.8634,42.9057,14424.0
2019-12-20 13:40:00,50.65,50.66,50.62,50.62,6930.0,42.9057,42.9142,42.8803,42.8803,6930.0
2019-12-20 13:45:00,50.62,50.64,50.61,50.63,10270.0,42.8803,42.8973,42.8719,42.8888,10270.0
2019-12-20 13:50:00,50.62,50.65,50.61,50.64,11586.0,42.8803,42.9057,42.8719,42.8973,11586.0
2019-12-20 13:55:00,50.63,50.63,50.57,50.59,30780.0,42.8888,42.8888,42.838,42.8549,30780.0
2019-12-20 14:00:00,50.59,50.6,50.51,50.52,33320.0,42.8549,42.8634,42.7871,42.7956,33320.0
2019-12-20 14:05:00,50.52,50.56,50.5,50.55,13376.0,42.7956,42.8295,42.7787,42.821,13376.0
2019-12-20 14:10:00,50.56,50.56,50.52,50.55,24842.0,42.8295,42.8295,42.7956,42.821,24842.0
2019-12-20 14:15:00,50.55,50.57,50.54,50.56,23062.0,42.821,42.838,42.8126,42.8295,23062.0
2019-12-20 14:20:00,50.57,50.57,50.55,50.56,10550.0,42.838,42.838,42.821,42.8295,10550.0
2019-12-20 14:25:00,50.56,50.58,50.55,50.58,18370.0,42.8295,42.8464,42.821,42.8464,18370.0
2019-12-20 14:30:00,50.57,50.61,50.57,50.61,17361.0,42.838,42.8719,42.838,42.8719,17361.0
2019-12-20 14:35:00,50.62,50.63,50.6,50.62,20312.0,42.8803,42.8888,42.8634,42.8803,20312.0
2019-12-20 14:40:00,50.61,50.63,50.6,50.62,20295.0,42.8719,42.8888,42.8634,42.8803,20295.0
2019-12-20 14:45:00,50.63,50.66,50.62,50.63,15420.0,42.8888,42.9142,42.8803,42.8888,15420.0
2019-12-20 14:50:00,50.63,50.65,50.62,50.63,17524.0,42.8888,42.9057,42.8803,42.8888,17524.0
2019-12-20 14:55:00,50.64,50.65,50.62,50.63,16777.0,42.8973,42.9057,42.8803,42.8888,16777.0
2019-12-20 15:00:00,50.63,50.63,50.59,50.6,30819.0,42.8888,42.8888,42.8549,42.8634,30819.0
2019-12-20 15:05:00,50.6,50.62,50.57,50.59,34632.0,42.8634,42.8803,42.838,42.8549,34632.0
2019-12-20 15:10:00,50.6,50.63,50.56,50.58,42041.0,42.8634,42.8888,42.8295,42.8464,42041.0
2019-12-20 15:15:00,50.57,50.58,50.55,50.57,15348.0,42.838,42.8464,42.821,42.838,15348.0
2019-12-20 15:20:00,50.57,50.58,50.53,50.55,73172.0,42.838,42.8464,42.8041,42.821,73172.0
2019-12-20 15:25:00,50.55,50.58,50.54,50.57,53419.0,42.821,42.8464,42.8126,42.838,53419.0
2019-12-20 15:30:00,50.57,50.61,50.54,50.61,55005.0,42.838,42.8719,42.8126,42.8719,55005.0
2019-12-20 15:35:00,50.61,50.65,50.52,50.54,162318.0,42.8719,42.9057,42.7956,42.8126,162318.0
2019-12-20 15:40:00,50.54,50.56,50.48,50.48,83134.0,42.8126,42.8295,42.7617,42.7617,83134.0
2019-12-20 15:45:00,50.48,50.54,50.48,50.49,117702.0,42.7617,42.8126,42.7617,42.7702,117702.0
2019-12-20 15:50:00,50.5,50.67,50.49,50.65,233660.0,42.7787,42.9227,42.7702,42.9057,233660.0
2019-12-20 15:55:00,50.65,50.73,50.6,50.61,470837.0,42.9057,42.9735,42.8634,42.8719,470837.0
2019-12-23 09:30:00,50.65,50.7,50.53,50.58,35292.0,42.9057,42.9481,42.8041,42.8464,35292.0
2019-12-23 09:35:00,50.54,50.59,50.39,50.44,25470.0,42.8126,42.8549,42.6855,42.7278,25470.0
2019-12-23 09:40:00,50.45,50.53,50.39,50.4,11534.0,42.7363,42.8041,42.6855,42.694,11534.0
2019-12-23 09:45:00,50.39,50.5,50.38,50.42,22360.0,42.6855,42.7787,42.677,42.7109,22360.0
2019-12-23 09:50:00,50.41,50.53,50.41,50.49,11275.0,42.7024,42.8041,42.7024,42.7702,11275.0
2019-12-23 09:55:00,50.48,50.49,50.41,50.46,30117.0,42.7617,42.7702,42.7024,42.7448,30117.0
2019-12-23 10:00:00,50.47,50.53,50.45,50.51,14333.0,42.7533,42.8041,42.7363,42.7871,14333.0
2019-12-23 10:05:00,50.51,50.52,50.45,50.47,16943.0,42.7871,42.7956,42.7363,42.7533,16943.0
2019-12-23 10:10:00,50.48,50.56,50.47,50.53,11628.0,42.7617,42.8295,42.7533,42.8041,11628.0
2019-12-23 10:15:00,50.53,50.6,50.49,50.6,26307.0,42.8041,42.8634,42.7702,42.8634,26307.0
2019-12-23 10:20:00,50.59,50.62,50.54,50.57,12465.0,42.8549,42.8803,42.8126,42.838,12465.0
2019-12-23 10:25:00,50.58,50.58,50.53,50.55,9769.0,42.8464,42.8464,42.8041,42.821,9769.0
2019-12-23 10:30:00,50.55,50.55,50.49,50.52,8986.0,42.821,42.821,42.7702,42.7956,8986.0
2019-12-23 10:35:00,50.52,50.52,50.45,50.49,16353.0,42.7956,42.7956,42.7363,42.7702,16353.0
2019-12-23 10:40:00,50.48,50.53,50.48,50.51,8536.0,42.7617,42.8041,42.7617,42.7871,8536.0
2019-12-23 10:45:00,50.51,50.51,50.37,50.38,24410.0,42.7871,42.7871,42.6686,42.677,24410.0
2019-12-23 10:50:00,50.36,50.43,50.35,50.36,16054.0,42.6601,42.7194,42.6516,42.6601,16054.0
2019-12-23 10:55:00,50.36,50.36,50.29,50.32,13287.0,42.6601,42.6601,42.6008,42.6262,13287.0
2019-12-23 11:00:00,50.32,50.37,50.31,50.33,11664.0,42.6262,42.6686,42.6177,42.6347,11664.0
2019-12-23 11:05:00,50.33,50.34,50.3,50.34,16698.0,42.6347,42.6431,42.6093,42.6431,16698.0
2019-12-23 11:10:00,50.34,50.44,50.34,50.44,11552.0,42.6431,42.7278,42.6431,42.7278,11552.0
2019-12-23 11:15:00,50.44,50.46,50.41,50.42,7293.0,42.7278,42.7448,42.7024,42.7109,7293.0
2019-12-23 11:20:00,50.41,50.41,50.35,50.35,15049.0,42.7024,42.7024,42.6516,42.6516,15049.0
2019-12-23 11:25:00,50.34,50.39,50.32,50.34,9594.0,42.6431,42.6855,42.6262,42.6431,9594.0
2019-12-23 11:30:00,50.34,50.36,50.32,50.32,11660.0,42.6431,42.6601,42.6262,42.6262,11660.0
2019-12-23 11:35:00,50.33,50.34,50.31,50.34,8459.0,42.6347,42.6431,42.6177,42.6431,8459.0
2019-12-23 11:40:00,50.34,50.37,50.32,50.33,20570.0,42.6431,42.6686,42.6262,42.6347,20570.0
2019-12-23 11:45:00,50.33,50.34,50.26,50.26,9229.0,42.6347,42.6431,42.5754,42.5754,9229.0
2019-12-23 11:50:00,50.25,50.31,50.24,50.28,21385.0,42.5669,42.6177,42.5584,42.5923,21385.0
2019-12-23 11:55:00,50.28,50.28,50.24,50.24,5802.0,42.5923,42.5923,42.5584,42.5584,5802.0
2019-12-23 12:00:00,50.24,50.27,50.23,50.27,10405.0,42.5584,42.5838,42.55,42.5838,10405.0
2019-12-23 12:05:00,50.27,50.28,50.23,50.23,7242.0,42.5838,42.5923,42.55,42.55,7242.0
2019-12-23 12:10:00,50.23,50.24,50.19,50.21,9203.0,42.55,42.5584,42.5161,42.533,9203.0
2019-12-23 12:15:00,50.2,50.21,50.15,50.15,7525.0,42.5245,42.533,42.4822,42.4822,7525.0
2019-12-23 12:20:00,50.15,50.15,50.11,50.11,12132.0,42.4822,42.4822,42.4483,42.4483,12132.0
2019-12-23 12:25:00,50.11,50.14,50.09,50.14,12410.0,42.4483,42.4737,42.4314,42.4737,12410.0
2019-12-23 12:30:00,50.13,50.15,50.13,50.15,4622.0,42.4652,42.4822,42.4652,42.4822,4622.0
2019-12-23 12:35:00,50.14,50.16,50.12,50.13,11107.0,42.4737,42.4907,42.4568,42.4652,11107.0
2019-12-23 12:40:00,50.13,50.15,50.12,50.12,10730.0,42.4652,42.4822,42.4568,42.4568,10730.0
2019-12-23 12:45:00,50.13,50.13,50.1,50.11,8752.0,42.4652,42.4652,42.4398,42.4483,8752.0
2019-12-23 12:50:00,50.11,50.12,50.09,50.11,11975.0,42.4483,42.4568,42.4314,42.4483,11975.0
2019-12-23 12:55:00,50.11,50.14,50.11,50.13,16848.0,42.4483,42.4737,42.4483,42.4652,16848.0
2019-12-23 13:00:00,50.14,50.19,50.13,50.16,17930.0,42.4737,42.5161,42.4652,42.4907,17930.0
2019-12-23 13:05:00,50.17,50.19,50.16,50.17,17973.0,42.4991,42.5161,42.4907,42.4991,17973.0
2019-12-23 13:10:00,50.16,50.19,50.16,50.18,13188.0,42.4907,42.5161,42.4907,42.5076,13188.0
2019-12-23 13:15:00,50.18,50.19,50.16,50.19,12614.0,42.5076,42.5161,42.4907,42.5161,12614.0
2019-12-23 13:20:00,50.19,50.2,50.18,50.2,27666.0,42.5161,42.5245,42.5076,42.5245,27666.0
2019-12-23 13:25:00,50.2,50.26,50.19,50.25,13079.0,42.5245,42.5754,42.5161,42.5669,13079.0
2019-12-23 13:30:00,50.25,50.26,50.21,50.22,7229.0,42.5669,42.5754,42.533,42.5415,7229.0
2019-12-23 13:35:00,50.22,50.23,50.21,50.21,9735.0,42.5415,42.55,42.533,42.533,9735.0
2019-12-23 13:40:00,50.22,50.23,50.21,50.22,9591.0,42.5415,42.55,42.533,42.5415,9591.0
2019-12-23 13:45:00,50.22,50.28,50.22,50.28,10111.0,42.5415,42.5923,42.5415,42.5923,10111.0
2019-12-23 13:50:00,50.28,50.3,50.28,50.3,5475.0,42.5923,42.6093,42.5923,42.6093,5475.0
2019-12-23 13:55:00,50.3,50.31,50.28,50.3,10808.0,42.6093,42.6177,42.5923,42.6093,10808.0
2019-12-23 14:00:00,50.3,50.33,50.29,50.32,7913.0,42.6093,42.6347,42.6008,42.6262,7913.0
2019-12-23 14:05:00,50.32,50.36,50.31,50.34,8608.0,42.6262,42.6601,42.6177,42.6431,8608.0
2019-12-23 14:10:00,50.34,50.38,50.34,50.37,6807.0,42.6431,42.677,42.6431,42.6686,6807.0
2019-12-23 14:15:00,50.37,50.38,50.36,50.38,12018.0,42.6686,42.677,42.6601,42.677,12018.0
2019-12-23 14:20:00,50.38,50.39,50.35,50.37,26507.0,42.677,42.6855,42.6516,42.6686,26507.0
2019-12-23 14:25:00,50.37,50.38,50.36,50.37,9334.0,42.6686,42.677,42.6601,42.6686,9334.0
2019-12-23 14:30:00,50.37,50.38,50.33,50.34,14505.0,42.6686,42.677,42.6347,42.6431,14505.0
2019-12-23 14:35:00,50.33,50.33,50.32,50.32,7422.0,42.6347,42.6347,42.6262,42.6262,7422.0
2019-12-23 14:40:00,50.33,50.35,50.32,50.33,15091.0,42.6347,42.6516,42.6262,42.6347,15091.0
2019-12-23 14:45:00,50.33,50.35,50.32,50.34,10896.0,42.6347,42.6516,42.6262,42.6431,10896.0
2019-12-23 14:50:00,50.34,50.38,50.33,50.37,22063.0,42.6431,42.677,42.6347,42.6686,22063.0
2019-12-23 14:55:00,50.37,50.39,50.35,50.35,11753.0,42.6686,42.6855,42.6516,42.6516,11753.0
2019-12-23 15:00:00,50.35,50.36,50.33,50.34,6012.0,42.6516,42.6601,42.6347,42.6431,6012.0
2019-12-23 15:05:00,50.34,50.34,50.33,50.34,2691.0,42.6431,42.6431,42.6347,42.6431,2691.0
2019-12-23 15:10:00,50.33,50.36,50.33,50.35,19518.0,42.6347,42.6601,42.6347,42.6516,19518.0
2019-12-23 15:15:00,50.35,50.36,50.32,50.33,15603.0,42.6516,42.6601,42.6262,42.6347,15603.0
2019-12-23 15:20:00,50.33,50.35,50.32,50.35,11238.0,42.6347,42.6516,42.6262,42.6516,11238.0
2019-12-23 15:25:00,50.34,50.41,50.34,50.4,14326.0,42.6431,42.7024,42.6431,42.694,14326.0
2019-12-23 15:30:00,50.39,50.4,50.36,50.4,19787.0,42.6855,42.694,42.6601,42.694,19787.0
2019-12-23 15:35:00,50.4,50.4,50.34,50.37,38536.0,42.694,42.694,42.6431,42.6686,38536.0
2019-12-23 15:40:00,50.36,50.38,50.35,50.38,15405.0,42.6601,42.677,42.6516,42.677,15405.0
2019-12-23 15:45:00,50.38,50.38,50.35,50.36,16131.0,42.677,42.677,42.6516,42.6601,16131.0
2019-12-23 15:50:00,50.36,50.37,50.34,50.34,54796.0,42.6601,42.6686,42.6431,42.6431,54796.0
2019-12-23 15:55:00,50.35,50.38,50.31,50.37,152799.0,42.6516,42.677,42.6177,42.6686,152799.0
2019-12-24 09:30:00,50.39,50.47,50.28,50.3,24335.0,42.6855,42.7533,42.5923,42.6093,24335.0
2019-12-24 09:35:00,50.26,50.29,50.2,50.23,8729.0,42.5754,42.6008,42.5245,42.55,8729.0
2019-12-24 09:40:00,50.21,50.27,50.17,50.27,16330.0,42.533,42.5838,42.4991,42.5838,16330.0
2019-12-24 09:45:00,50.27,50.32,50.25,50.26,8618.0,42.5838,42.6262,42.5669,42.5754,8618.0
2019-12-24 09:50:00,50.26,50.28,50.18,50.21,12340.0,42.5754,42.5923,42.5076,42.533,12340.0
2019-12-24 09:55:00,50.21,50.25,50.2,50.25,10905.0,42.533,42.5669,42.5245,42.5669,10905.0
2019-12-24 10:00:00,50.25,50.28,50.23,50.25,14077.0,42.5669,42.5923,42.55,42.5669,14077.0
2019-12-24 10:05:00,50.24,50.24,50.16,50.18,14504.0,42.5584,42.5584,42.4907,42.5076,14504.0
2019-12-24 10:10:00,50.18,50.29,50.17,50.28,18331.0,42.5076,42.6008,42.4991,42.5923,18331.0
2019-12-24 10:15:00,50.28,50.29,50.24,50.26,6649.0,42.5923,42.6008,42.5584,42.5754,6649.0
2019-12-24 10:20:00,50.26,50.29,50.22,50.27,11211.0,42.5754,42.6008,42.5415,42.5838,11211.0
2019-12-24 10:25:00,50.27,50.28,50.22,50.24,7258.0,42.5838,42.5923,42.5415,42.5584,7258.0
2019-12-24 10:30:00,50.24,50.29,50.23,50.27,11391.0,42.5584,42.6008,42.55,42.5838,11391.0
2019-12-24 10:35:00,50.27,50.29,50.27,50.27,5619.0,42.5838,42.6008,42.5838,42.5838,5619.0
2019-12-24 10:40:00,50.27,50.32,50.27,50.29,6350.0,42.5838,42.6262,42.5838,42.6008,6350.0
2019-12-24 10:45:00,50.28,50.3,50.27,50.29,8079.0,42.5923,42.6093,42.5838,42.6008,8079.0
2019-12-24 10:50:00,50.29,50.29,50.26,50.28,7977.0,42.6008,42.6008,42.5754,42.5923,7977.0
2019-12-24 10:55:00,50.29,50.3,50.27,50.28,9900.0,42.6008,42.6093,42.5838,42.5923,9900.0
2019-12-24 11:00:00,50.28,50.32,50.28,50.31,10989.0,42.5923,42.6262,42.5923,42.6177,10989.0
2019-12-24 11:05:00,50.31,50.31,50.3,50.3,5132.0,42.6177,42.6177,42.6093,42.6093,5132.0
2019-12-24 11:10:00,50.3,50.33,50.3,50.31,16478.0,42.6093,42.6347,42.6093,42.6177,16478.0
2019-12-24 11:15:00,50.31,50.31,50.28,50.28,10498.0,42.6177,42.6177,42.5923,42.5923,10498.0
2019-12-24 11:20:00,50.28,50.29,50.27,50.29,8660.0,42.5923,42.6008,42.5838,42.6008,8660.0
2019-12-24 11:25:00,50.29,50.3,50.28,50.29,10721.0,42.6008,42.6093,42.5923,42.6008,10721.0
2019-12-24 11:30:00,50.29,50.29,50.25,50.27,11948.0,42.6008,42.6008,42.5669,42.5838,11948.0
2019-12-24 11:35:00,50.27,50.29,50.26,50.28,8437.0,42.5838,42.6008,42.5754,42.5923,8437.0
2019-12-24 11:40:00,50.29,50.3,50.28,50.3,11568.0,42.6008,42.6093,42.5923,42.6093,11568.0
2019-12-24 11:45:00,50.3,50.33,50.28,50.32,13155.0,42.6093,42.6347,42.5923,42.6262,13155.0
2019-12-24 11:50:00,50.32,50.33,50.3,50.31,9025.0,42.6262,42.6347,42.6093,42.6177,9025.0
2019-12-24 11:55:00,50.31,50.33,50.3,50.31,8957.0,42.6177,42.6347,42.6093,42.6177,8957.0
2019-12-24 12:00:00,50.31,50.33,50.3,50.33,12396.0,42.6177,42.6347,42.6093,42.6347,12396.0
2019-12-24 12:05:00,50.33,50.33,50.32,50.33,8301.0,42.6347,42.6347,42.6262,42.6347,8301.0
2019-12-24 12:10:00,50.33,50.35,50.3,50.34,22976.0,42.6347,42.6516,42.6093,42.6431,22976.0
2019-12-24 12:15:00,50.33,50.33,50.3,50.31,8843.0,42.6347,42.6347,42.6093,42.6177,8843.0
2019-12-24 12:20:00,50.3,50.34,50.3,50.34,10359.0,42.6093,42.6431,42.6093,42.6431,10359.0
2019-12-24 12:25:00,50.34,50.34,50.31,50.32,7239.0,42.6431,42.6431,42.6177,42.6262,7239.0
2019-12-24 12:30:00,50.31,50.33,50.3,50.33,16933.0,42.6177,42.6347,42.6093,42.6347,16933.0
2019-12-24 12:35:00,50.33,50.36,50.33,50.33,14535.0,42.6347,42.6601,42.6347,42.6347,14535.0
2019-12-24 12:40:00,50.33,50.33,50.32,50.32,9872.0,42.6347,42.6347,42.6262,42.6262,9872.0
2019-12-24 12:45:00,50.32,50.33,50.31,50.32,10809.0,42.6262,42.6347,42.6177,42.6262,10809.0
2019-12-24 12:50:00,50.31,50.34,50.3,50.34,15757.0,42.6177,42.6431,42.6093,42.6431,15757.0
2019-12-24 12:55:00,50.34,50.37,50.29,50.36,54138.0,42.6431,42.6686,42.6008,42.6601,54138.0
2019-12-26 09:30:00,50.46,50.48,50.33,50.35,23230.0,42.7448,42.7617,42.6347,42.6516,23230.0
2019-12-26 09:35:00,50.36,50.37,50.29,50.33,7576.0,42.6601,42.6686,42.6008,42.6347,7576.0
2019-12-26 09:40:00,50.33,50.41,50.33,50.35,3894.0,42.6347,42.7024,42.6347,42.6516,3894.0
2019-12-26 09:45:00,50.37,50.43,50.37,50.43,6126.0,42.6686,42.7194,42.6686,42.7194,6126.0
2019-12-26 09:50:00,50.45,50.46,50.37,50.39,11370.0,42.7363,42.7448,42.6686,42.6855,11370.0
2019-12-26 09:55:00,50.4,50.45,50.39,50.41,11308.0,42.694,42.7363,42.6855,42.7024,11308.0
2019-12-26 10:00:00,50.41,50.44,50.41,50.43,7703.0,42.7024,42.7278,42.7024,42.7194,7703.0
2019-12-26 10:05:00,50.43,50.45,50.41,50.43,4690.0,42.7194,42.7363,42.7024,42.7194,4690.0
2019-12-26 10:10:00,50.44,50.45,50.41,50.44,5600.0,42.7278,42.7363,42.7024,42.7278,5600.0
2019-12-26 10:15:00,50.44,50.48,50.43,50.47,7902.0,42.7278,42.7617,42.7194,42.7533,7902.0
2019-12-26 10:20:00,50.49,50.52,50.48,50.51,3822.0,42.7702,42.7956,42.7617,42.7871,3822.0
2019-12-26 10:25:00,50.51,50.52,50.47,50.51,7495.0,42.7871,42.7956,42.7533,42.7871,7495.0
2019-12-26 10:30:00,50.52,50.52,50.5,50.52,7747.0,42.7956,42.7956,42.7787,42.7956,7747.0
2019-12-26 10:35:00,50.51,50.52,50.45,50.46,10998.0,42.7871,42.7956,42.7363,42.7448,10998.0
2019-12-26 10:40:00,50.47,50.49,50.45,50.48,15694.0,42.7533,42.7702,42.7363,42.7617,15694.0
2019-12-26 10:45:00,50.48,50.49,50.46,50.48,10579.0,42.7617,42.7702,42.7448,42.7617,10579.0
2019-12-26 10:50:00,50.49,50.5,50.44,50.47,5734.0,42.7702,42.7787,42.7278,42.7533,5734.0
2019-12-26 10:55:00,50.47,50.53,50.46,50.53,4601.0,42.7533,42.8041,42.7448,42.8041,4601.0
2019-12-26 11:00:00,50.53,50.6,50.52,50.6,25154.0,42.8041,42.8634,42.7956,42.8634,25154.0
2019-12-26 11:05:00,50.6,50.62,50.59,50.62,4532.0,42.8634,42.8803,42.8549,42.8803,4532.0
2019-12-26 11:10:00,50.62,50.65,50.61,50.65,8665.0,42.8803,42.9057,42.8719,42.9057,8665.0
2019-12-26 11:15:00,50.65,50.65,50.61,50.61,8466.0,42.9057,42.9057,42.8719,42.8719,8466.0
2019-12-26 11:20:00,50.62,50.63,50.59,50.6,7263.0,42.8803,42.8888,42.8549,42.8634,7263.0
2019-12-26 11:25:00,50.61,50.61,50.55,50.59,10509.0,42.8719,42.8719,42.821,42.8549,10509.0
2019-12-26 11:30:00,50.58,50.59,50.55,50.56,6447.0,42.8464,42.8549,42.821,42.8295,6447.0
2019-12-26 11:35:00,50.55,50.56,50.53,50.54,3250.0,42.821,42.8295,42.8041,42.8126,3250.0
2019-12-26 11:40:00,50.55,50.56,50.53,50.56,8055.0,42.821,42.8295,42.8041,42.8295,8055.0
2019-12-26 11:45:00,50.55,50.56,50.54,50.55,3581.0,42.821,42.8295,42.8126,42.821,3581.0
2019-12-26 11:50:00,50.55,50.55,50.5,50.5,6019.0,42.821,42.821,42.7787,42.7787,6019.0
2019-12-26 11:55:00,50.5,50.5,50.46,50.48,6464.0,42.7787,42.7787,42.7448,42.7617,6464.0
2019-12-26 12:00:00,50.48,50.49,50.44,50.46,3744.0,42.7617,42.7702,42.7278,42.7448,3744.0
2019-12-26 12:05:00,50.45,50.46,50.41,50.44,20862.0,42.7363,42.7448,42.7024,42.7278,20862.0
2019-12-26 12:10:00,50.44,50.45,50.41,50.44,12475.0,42.7278,42.7363,42.7024,42.7278,12475.0
2019-12-26 12:15:00,50.44,50.44,50.4,50.41,11335.0,42.7278,42.7278,42.694,42.7024,11335.0
2019-12-26 12:20:00,50.41,50.42,50.39,50.41,5597.0,42.7024,42.7109,42.6855,42.7024,5597.0
2019-12-26 12:25:00,50.41,50.42,50.4,50.41,5324.0,42.7024,42.7109,42.694,42.7024,5324.0
2019-12-26 12:30:00,50.41,50.42,50.4,50.42,5193.0,42.7024,42.7109,42.694,42.7109,5193.0
2019-12-26 12:35:00,50.41,50.42,50.39,50.41,13864.0,42.7024,42.7109,42.6855,42.7024,13864.0
2019-12-26 12:40:00,50.4,50.41,50.38,50.39,5691.0,42.694,42.7024,42.677,42.6855,5691.0
2019-12-26 12:45:00,50.39,50.39,50.36,50.36,5125.0,42.6855,42.6855,42.6601,42.6601,5125.0
2019-12-26 12:50:00,50.37,50.39,50.36,50.39,4700.0,42.6686,42.6855,42.6601,42.6855,4700.0
2019-12-26 12:55:00,50.39,50.4,50.35,50.35,10405.0,42.6855,42.694,42.6516,42.6516,10405.0
2019-12-26 13:00:00,50.35,50.36,50.34,50.35,3763.0,42.6516,42.6601,42.6431,42.6516,3763.0
2019-12-26 13:05:00,50.37,50.37,50.34,50.34,3037.0,42.6686,42.6686,42.6431,42.6431,3037.0
2019-12-26 13:10:00,50.34,50.35,50.32,50.34,4230.0,42.6431,42.6516,42.6262,42.6431,4230.0
2019-12-26 13:15:00,50.33,50.34,50.31,50.31,3425.0,42.6347,42.6431,42.6177,42.6177,3425.0
2019-12-26 13:20:00,50.31,50.31,50.29,50.3,8347.0,42.6177,42.6177,42.6008,42.6093,8347.0
2019-12-26 13:25:00,50.3,50.32,50.3,50.3,4773.0,42.6093,42.6262,42.6093,42.6093,4773.0
2019-12-26 13:30:00,50.3,50.32,50.29,50.3,14522.0,42.6093,42.6262,42.6008,42.6093,14522.0
2019-12-26 13:35:00,50.3,50.31,50.29,50.3,9542.0,42.6093,42.6177,42.6008,42.6093,9542.0
2019-12-26 13:40:00,50.3,50.31,50.3,50.3,3206.0,42.6093,42.6177,42.6093,42.6093,3206.0
2019-12-26 13:45:00,50.31,50.32,50.3,50.31,4446.0,42.6177,42.6262,42.6093,42.6177,4446.0
2019-12-26 13:50:00,50.31,50.32,50.31,50.32,2684.0,42.6177,42.6262,42.6177,42.6262,2684.0
2019-12-26 13:55:00,50.32,50.32,50.31,50.32,4698.0,42.6262,42.6262,42.6177,42.6262,4698.0
2019-12-26 14:00:00,50.33,50.38,50.32,50.38,3273.0,42.6347,42.677,42.6262,42.677,3273.0
2019-12-26 14:05:00,50.38,50.4,50.37,50.38,7719.0,42.677,42.694,42.6686,42.677,7719.0
2019-12-26 14:10:00,50.38,50.42,50.38,50.42,12708.0,42.677,42.7109,42.677,42.7109,12708.0
2019-12-26 14:15:00,50.42,50.42,50.38,50.38,10728.0,42.7109,42.7109,42.677,42.677,10728.0
2019-12-26 14:20:00,50.38,50.4,50.38,50.39,5279.0,42.677,42.694,42.677,42.6855,5279.0
2019-12-26 14:25:00,50.39,50.44,50.39,50.43,3971.0,42.6855,42.7278,42.6855,42.7194,3971.0
2019-12-26 14:30:00,50.44,50.44,50.38,50.4,20698.0,42.7278,42.7278,42.677,42.694,20698.0
2019-12-26 14:35:00,50.4,50.41,50.38,50.38,3622.0,42.694,42.7024,42.677,42.677,3622.0
2019-12-26 14:40:00,50.39,50.39,50.35,50.37,5396.0,42.6855,42.6855,42.6516,42.6686,5396.0
2019-12-26 14:45:00,50.37,50.39,50.37,50.38,4003.0,42.6686,42.6855,42.6686,42.677,4003.0
2019-12-26 14:50:00,50.38,50.4,50.38,50.38,2342.0,42.677,42.694,42.677,42.677,2342.0
2019-12-26 14:55:00,50.37,50.38,50.36,50.38,3544.0,42.6686,42.677,42.6601,42.677,3544.0
2019-12-26 15:00:00,50.38,50.39,50.37,50.38,5403.0,42.677,42.6855,42.6686,42.677,5403.0
2019-12-26 15:05:00,50.37,50.38,50.35,50.35,3374.0,42.6686,42.677,42.6516,42.6516,3374.0
2019-12-26 15:10:00,50.35,50.37,50.34,50.35,6168.0,42.6516,42.6686,42.6431,42.6516,6168.0
2019-12-26 15:15:00,50.36,50.38,50.35,50.38,6995.0,42.6601,42.677,42.6516,42.677,6995.0
2019-12-26 15:20:00,50.38,50.41,50.37,50.37,15901.0,42.677,42.7024,42.6686,42.6686,15901.0
2019-12-26 15:25:00,50.37,50.38,50.36,50.37,6956.0,42.6686,42.677,42.6601,42.6686,6956.0
2019-12-26 15:30:00,50.35,50.36,50.32,50.36,10330.0,42.6516,42.6601,42.6262,42.6601,10330.0
2019-12-26 15:35:00,50.36,50.36,50.34,50.34,12691.0,42.6601,42.6601,42.6431,42.6431,12691.0
2019-12-26 15:40:00,50.34,50.44,50.33,50.44,15067.0,42.6431,42.7278,42.6347,42.7278,15067.0
2019-12-26 15:45:00,50.43,50.45,50.42,50.44,14404.0,42.7194,42.7363,42.7109,42.7278,14404.0
2019-12-26 15:50:00,50.44,50.45,50.41,50.42,34040.0,42.7278,42.7363,42.7024,42.7109,34040.0
2019-12-26 15:55:00,50.41,50.49,50.39,50.49,131344.0,42.7024,42.7702,42.6855,42.7702,131344.0
2019-12-27 09:30:00,50.53,50.59,50.48,50.51,47211.0,42.8041,42.8549,42.7617,42.7871,47211.0
2019-12-27 09:35:00,50.51,50.61,50.5,50.61,13944.0,42.7871,42.8719,42.7787,42.8719,13944.0
2019-12-27 09:40:00,50.61,50.63,50.59,50.62,15482.0,42.8719,42.8888,42.8549,42.8803,15482.0
2019-12-27 09:45:00,50.61,50.63,50.55,50.61,17552.0,42.8719,42.8888,42.821,42.8719,17552.0
2019-12-27 09:50:00,50.62,50.64,50.55,50.56,22302.0,42.8803,42.8973,42.821,42.8295,22302.0
2019-12-27 09:55:00,50.55,50.55,50.38,50.41,26306.0,42.821,42.821,42.677,42.7024,26306.0
2019-12-27 10:00:00,50.39,50.4,50.31,50.34,19556.0,42.6855,42.694,42.6177,42.6431,19556.0
2019-12-27 10:05:00,50.34,50.34,50.28,50.29,17480.0,42.6431,42.6431,42.5923,42.6008,17480.0
2019-12-27 10:10:00,50.29,50.3,50.24,50.27,17777.0,42.6008,42.6093,42.5584,42.5838,17777.0
2019-12-27 10:15:00,50.27,50.31,50.22,50.3,22495.0,42.5838,42.6177,42.5415,42.6093,22495.0
2019-12-27 10:20:00,50.31,50.33,50.29,50.3,12845.0,42.6177,42.6347,42.6008,42.6093,12845.0
2019-12-27 10:25:00,50.31,50.31,50.26,50.3,22147.0,42.6177,42.6177,42.5754,42.6093,22147.0
2019-12-27 10:30:00,50.31,50.34,50.28,50.3,19848.0,42.6177,42.6431,42.5923,42.6093,19848.0
2019-12-27 10:35:00,50.3,50.31,50.24,50.26,12635.0,42.6093,42.6177,42.5584,42.5754,12635.0
2019-12-27 10:40:00,50.26,50.3,50.26,50.28,6016.0,42.5754,42.6093,42.5754,42.5923,6016.0
2019-12-27 10:45:00,50.29,50.39,50.27,50.38,40686.0,42.6008,42.6855,42.5838,42.677,40686.0
2019-12-27 10:50:00,50.39,50.4,50.37,50.38,8947.0,42.6855,42.694,42.6686,42.677,8947.0
2019-12-27 10:55:00,50.38,50.41,50.37,50.41,5829.0,42.677,42.7024,42.6686,42.7024,5829.0
2019-12-27 11:00:00,50.41,50.42,50.38,50.41,7214.0,42.7024,42.7109,42.677,42.7024,7214.0
2019-12-27 11:05:00,50.41,50.42,50.36,50.4,13550.0,42.7024,42.7109,42.6601,42.694,13550.0
2019-12-27 11:10:00,50.41,50.48,50.41,50.45,6546.0,42.7024,42.7617,42.7024,42.7363,6546.0
2019-12-27 11:15:00,50.45,50.45,50.39,50.41,9091.0,42.7363,42.7363,42.6855,42.7024,9091.0
2019-12-27 11:20:00,50.42,50.47,50.41,50.43,16367.0,42.7109,42.7533,42.7024,42.7194,16367.0
2019-12-27 11:25:00,50.44,50.44,50.39,50.39,6180.0,42.7278,42.7278,42.6855,42.6855,6180.0
2019-12-27 11:30:00,50.4,50.4,50.33,50.34,18253.0,42.694,42.694,42.6347,42.6431,18253.0
2019-12-27 11:35:00,50.34,50.35,50.29,50.34,17670.0,42.6431,42.6516,42.6008,42.6431,17670.0
2019-12-27 11:40:00,50.34,50.36,50.33,50.36,6773.0,42.6431,42.6601,42.6347,42.6601,6773.0
2019-12-27 11:45:00,50.38,50.39,50.36,50.36,10219.0,42.677,42.6855,42.6601,42.6601,10219.0
2019-12-27 11:50:00,50.37,50.44,50.37,50.44,7534.0,42.6686,42.7278,42.6686,42.7278,7534.0
2019-12-27 11:55:00,50.44,50.46,50.43,50.46,5428.0,42.7278,42.7448,42.7194,42.7448,5428.0
2019-12-27 12:00:00,50.45,50.45,50.43,50.44,9813.0,42.7363,42.7363,42.7194,42.7278,9813.0
2019-12-27 12:05:00,50.44,50.44,50.43,50.44,4550.0,42.7278,42.7278,42.7194,42.7278,4550.0
2019-12-27 12:10:00,50.44,50.46,50.43,50.46,3700.0,42.7278,42.7448,42.7194,42.7448,3700.0
2019-12-27 12:15:00,50.46,50.47,50.42,50.47,13543.0,42.7448,42.7533,42.7109,42.7533,13543.0
2019-12-27 12:20:00,50.47,50.47,50.43,50.45,5696.0,42.7533,42.7533,42.7194,42.7363,5696.0
2019-12-27 12:25:00,50.45,50.45,50.41,50.41,6128.0,42.7363,42.7363,42.7024,42.7024,6128.0
2019-12-27 12:30:00,50.41,50.43,50.39,50.4,9632.0,42.7024,42.7194,42.6855,42.694,9632.0
2019-12-27 12:35:00,50.41,50.41,50.37,50.37,3931.0,42.7024,42.7024,42.6686,42.6686,3931.0
2019-12-27 12:40:00,50.37,50.38,50.34,50.37,9481.0,42.6686,42.677,42.6431,42.6686,9481.0
2019-12-27 12:45:00,50.38,50.4,50.37,50.37,7313.0,42.677,42.694,42.6686,42.6686,7313.0
2019-12-27 12:50:00,50.37,50.39,50.37,50.39,5268.0,42.6686,42.6855,42.6686,42.6855,5268.0
2019-12-27 12:55:00,50.39,50.4,50.38,50.4,2801.0,42.6855,42.694,42.677,42.694,2801.0
2019-12-27 13:00:00,50.4,50.4,50.38,50.39,7487.0,42.694,42.694,42.677,42.6855,7487.0
2019-12-27 13:05:00,50.39,50.41,50.38,50.39,3291.0,42.6855,42.7024,42.677,42.6855,3291.0
2019-12-27 13:10:00,50.39,50.4,50.37,50.38,8179.0,42.6855,42.694,42.6686,42.677,8179.0
2019-12-27 13:15:00,50.38,50.4,50.37,50.38,11092.0,42.677,42.694,42.6686,42.677,11092.0
2019-12-27 13:20:00,50.38,50.43,50.37,50.41,9952.0,42.677,42.7194,42.6686,42.7024,9952.0
2019-12-27 13:25:00,50.42,50.43,50.4,50.41,11461.0,42.7109,42.7194,42.694,42.7024,11461.0
2019-12-27 13:30:00,50.41,50.41,50.32,50.33,22701.0,42.7024,42.7024,42.6262,42.6347,22701.0
2019-12-27 13:35:00,50.32,50.32,50.27,50.28,15623.0,42.6262,42.6262,42.5838,42.5923,15623.0
2019-12-27 13:40:00,50.28,50.29,50.26,50.27,5910.0,42.5923,42.6008,42.5754,42.5838,5910.0
2019-12-27 13:45:00,50.27,50.27,50.24,50.25,11725.0,42.5838,42.5838,42.5584,42.5669,11725.0
2019-12-27 13:50:00,50.25,50.26,50.24,50.25,6012.0,42.5669,42.5754,42.5584,42.5669,6012.0
2019-12-27 13:55:00,50.25,50.28,50.24,50.28,8863.0,42.5669,42.5923,42.5584,42.5923,8863.0
2019-12-27 14:00:00,50.28,50.33,50.27,50.33,11208.0,42.5923,42.6347,42.5838,42.6347,11208.0
2019-12-27 14:05:00,50.33,50.34,50.31,50.33,9979.0,42.6347,42.6431,42.6177,42.6347,9979.0
2019-12-27 14:10:00,50.33,50.34,50.31,50.32,5308.0,42.6347,42.6431,42.6177,42.6262,5308.0
2019-12-27 14:15:00,50.31,50.31,50.28,50.29,6152.0,42.6177,42.6177,42.5923,42.6008,6152.0
2019-12-27 14:20:00,50.3,50.31,50.28,50.29,7719.0,42.6093,42.6177,42.5923,42.6008,7719.0
2019-12-27 14:25:00,50.28,50.28,50.26,50.28,6364.0,42.5923,42.5923,42.5754,42.5923,6364.0
2019-12-27 14:30:00,50.28,50.29,50.26,50.26,9316.0,42.5923,42.6008,42.5754,42.5754,9316.0
2019-12-27 14:35:00,50.27,50.28,50.27,50.28,4361.0,42.5838,42.5923,42.5838,42.5923,4361.0
2019-12-27 14:40:00,50.27,50.32,50.27,50.3,14051.0,42.5838,42.6262,42.5838,42.6093,14051.0
2019-12-27 14:45:00,50.3,50.31,50.25,50.26,15461.0,42.6093,42.6177,42.5669,42.5754,15461.0
2019-12-27 14:50:00,50.27,50.29,50.27,50.27,12884.0,42.5838,42.6008,42.5838,42.5838,12884.0
2019-12-27 14:55:00,50.27,50.28,50.27,50.28,6668.0,42.5838,42.5923,42.5838,42.5923,6668.0
2019-12-27 15:00:00,50.27,50.28,50.23,50.23,19175.0,42.5838,42.5923,42.55,42.55,19175.0
2019-12-27 15:05:00,50.24,50.26,50.21,50.21,17637.0,42.5584,42.5754,42.533,42.533,17637.0
2019-12-27 15:10:00,50.21,50.23,50.18,50.19,19249.0,42.533,42.55,42.5076,42.5161,19249.0
2019-12-27 15:15:00,50.19,50.2,50.18,50.19,10497.0,42.5161,42.5245,42.5076,42.5161,10497.0
2019-12-27 15:20:00,50.19,50.25,50.17,50.25,31305.0,42.5161,42.5669,42.4991,42.5669,31305.0
2019-12-27 15:25:00,50.25,50.25,50.17,50.23,45573.0,42.5669,42.5669,42.4991,42.55,45573.0
2019-12-27 15:30:00,50.22,50.28,50.22,50.28,26594.0,42.5415,42.5923,42.5415,42.5923,26594.0
2019-12-27 15:35:00,50.28,50.36,50.28,50.33,31070.0,42.5923,42.6601,42.5923,42.6347,31070.0
2019-12-27 15:40:00,50.32,50.33,50.26,50.27,18885.0,42.6262,42.6347,42.5754,42.5838,18885.0
2019-12-27 15:45:00,50.27,50.29,50.24,50.25,22362.0,42.5838,42.6008,42.5584,42.5669,22362.0
2019-12-27 15:50:00,50.25,50.28,50.2,50.26,40066.0,42.5669,42.5923,42.5245,42.5754,40066.0
2019-12-27 15:55:00,50.27,50.32,50.23,50.31,185240.0,42.5838,42.6262,42.55,42.6177,185240.0
2019-12-30 09:30:00,50.54,50.71,50.33,50.63,44433.0,42.8126,42.9566,42.6347,42.8888,44433.0
2019-12-30 09:35:00,50.64,50.65,50.55,50.58,10489.0,42.8973,42.9057,42.821,42.8464,10489.0
2019-12-30 09:40:00,50.57,50.58,50.45,50.47,14675.0,42.838,42.8464,42.7363,42.7533,14675.0
2019-12-30 09:45:00,50.47,50.54,50.41,50.52,19052.0,42.7533,42.8126,42.7024,42.7956,19052.0
2019-12-30 09:50:00,50.52,50.52,50.4,50.43,11961.0,42.7956,42.7956,42.694,42.7194,11961.0
2019-12-30 09:55:00,50.43,50.45,50.37,50.41,9410.0,42.7194,42.7363,42.6686,42.7024,9410.0
2019-12-30 10:00:00,50.42,50.43,50.32,50.32,11488.0,42.7109,42.7194,42.6262,42.6262,11488.0
2019-12-30 10:05:00,50.33,50.35,50.29,50.3,9209.0,42.6347,42.6516,42.6008,42.6093,9209.0
2019-12-30 10:10:00,50.3,50.3,50.19,50.21,25696.0,42.6093,42.6093,42.5161,42.533,25696.0
2019-12-30 10:15:00,50.22,50.27,50.2,50.26,10245.0,42.5415,42.5838,42.5245,42.5754,10245.0
2019-12-30 10:20:00,50.25,50.31,50.24,50.25,13104.0,42.5669,42.6177,42.5584,42.5669,13104.0
2019-12-30 10:25:00,50.25,50.29,50.2,50.29,12549.0,42.5669,42.6008,42.5245,42.6008,12549.0
2019-12-30 10:30:00,50.29,50.33,50.23,50.24,10299.0,42.6008,42.6347,42.55,42.5584,10299.0
2019-12-30 10:35:00,50.25,50.29,50.24,50.27,10690.0,42.5669,42.6008,42.5584,42.5838,10690.0
2019-12-30 10:40:00,50.27,50.32,50.26,50.26,7440.0,42.5838,42.6262,42.5754,42.5754,7440.0
2019-12-30 10:45:00,50.26,50.29,50.25,50.27,11639.0,42.5754,42.6008,42.5669,42.5838,11639.0
2019-12-30 10:50:00,50.27,50.35,50.25,50.34,12796.0,42.5838,42.6516,42.5669,42.6431,12796.0
2019-12-30 10:55:00,50.34,50.37,50.28,50.3,18718.0,42.6431,42.6686,42.5923,42.6093,18718.0
2019-12-30 11:00:00,50.31,50.32,50.25,50.28,10301.0,42.6177,42.6262,42.5669,42.5923,10301.0
2019-12-30 11:05:00,50.29,50.3,50.27,50.28,9511.0,42.6008,42.6093,42.5838,42.5923,9511.0
2019-12-30 11:10:00,50.29,50.37,50.27,50.34,7945.0,42.6008,42.6686,42.5838,42.6431,7945.0
2019-12-30 11:15:00,50.34,50.34,50.33,50.34,3900.0,42.6431,42.6431,42.6347,42.6431,3900.0
2019-12-30 11:20:00,50.34,50.35,50.32,50.33,10826.0,42.6431,42.6516,42.6262,42.6347,10826.0
2019-12-30 11:25:00,50.32,50.34,50.3,50.3,6938.0,42.6262,42.6431,42.6093,42.6093,6938.0
2019-12-30 11:30:00,50.3,50.3,50.28,50.3,8791.0,42.6093,42.6093,42.5923,42.6093,8791.0
2019-12-30 11:35:00,50.3,50.33,50.28,50.3,11933.0,42.6093,42.6347,42.5923,42.6093,11933.0
2019-12-30 11:40:00,50.29,50.34,50.29,50.34,8059.0,42.6008,42.6431,42.6008,42.6431,8059.0
2019-12-30 11:45:00,50.33,50.36,50.33,50.35,7136.0,42.6347,42.6601,42.6347,42.6516,7136.0
2019-12-30 11:50:00,50.35,50.38,50.33,50.33,10946.0,42.6516,42.677,42.6347,42.6347,10946.0
2019-12-30 11:55:00,50.33,50.38,50.33,50.37,6085.0,42.6347,42.677,42.6347,42.6686,6085.0
2019-12-30 12:00:00,50.37,50.37,50.31,50.34,9506.0,42.6686,42.6686,42.6177,42.6431,9506.0
2019-12-30 12:05:00,50.33,50.38,50.33,50.36,9111.0,42.6347,42.677,42.6347,42.6601,9111.0
2019-12-30 12:10:00,50.37,50.37,50.34,50.35,5712.0,42.6686,42.6686,42.6431,42.6516,5712.0
2019-12-30 12:15:00,50.34,50.37,50.33,50.37,13009.0,42.6431,42.6686,42.6347,42.6686,13009.0
2019-12-30 12:20:00,50.36,50.38,50.35,50.36,7776.0,42.6601,42.677,42.6516,42.6601,7776.0
2019-12-30 12:25:00,50.35,50.41,50.35,50.38,10646.0,42.6516,42.7024,42.6516,42.677,10646.0
2019-12-30 12:30:00,50.38,50.41,50.37,50.41,10651.0,42.677,42.7024,42.6686,42.7024,10651.0
2019-12-30 12:35:00,50.41,50.44,50.4,50.44,6657.0,42.7024,42.7278,42.694,42.7278,6657.0
2019-12-30 12:40:00,50.44,50.45,50.41,50.41,7351.0,42.7278,42.7363,42.7024,42.7024,7351.0
2019-12-30 12:45:00,50.41,50.43,50.41,50.42,6213.0,42.7024,42.7194,42.7024,42.7109,6213.0
2019-12-30 12:50:00,50.41,50.43,50.41,50.41,6186.0,42.7024,42.7194,42.7024,42.7024,6186.0
2019-12-30 12:55:00,50.41,50.43,50.4,50.41,6970.0,42.7024,42.7194,42.694,42.7024,6970.0
2019-12-30 13:00:00,50.4,50.42,50.36,50.37,10309.0,42.694,42.7109,42.6601,42.6686,10309.0
2019-12-30 13:05:00,50.37,50.4,50.37,50.38,4860.0,42.6686,42.694,42.6686,42.677,4860.0
2019-12-30 13:10:00,50.38,50.4,50.38,50.39,3260.0,42.677,42.694,42.677,42.6855,3260.0
2019-12-30 13:15:00,50.39,50.39,50.34,50.35,7468.0,42.6855,42.6855,42.6431,42.6516,7468.0
2019-12-30 13:20:00,50.35,50.36,50.33,50.36,6271.0,42.6516,42.6601,42.6347,42.6601,6271.0
2019-12-30 13:25:00,50.36,50.36,50.33,50.33,7052.0,42.6601,42.6601,42.6347,42.6347,7052.0
2019-12-30 13:30:00,50.34,50.34,50.31,50.32,4863.0,42.6431,42.6431,42.6177,42.6262,4863.0
2019-12-30 13:35:00,50.32,50.33,50.31,50.31,5305.0,42.6262,42.6347,42.6177,42.6177,5305.0
2019-12-30 13:40:00,50.31,50.31,50.28,50.29,4074.0,42.6177,42.6177,42.5923,42.6008,4074.0
2019-12-30 13:45:00,50.28,50.29,50.25,50.27,7321.0,42.5923,42.6008,42.5669,42.5838,7321.0
2019-12-30 13:50:00,50.27,50.28,50.26,50.27,6609.0,42.5838,42.5923,42.5754,42.5838,6609.0
2019-12-30 13:55:00,50.27,50.32,50.26,50.3,10349.0,42.5838,42.6262,42.5754,42.6093,10349.0
2019-12-30 14:00:00,50.29,50.29,50.24,50.25,5317.0,42.6008,42.6008,42.5584,42.5669,5317.0
2019-12-30 14:05:00,50.24,50.25,50.2,50.22,13911.0,42.5584,42.5669,42.5245,42.5415,13911.0
2019-12-30 14:10:00,50.23,50.28,50.22,50.28,6702.0,42.55,42.5923,42.5415,42.5923,6702.0
2019-12-30 14:15:00,50.28,50.28,50.24,50.25,6483.0,42.5923,42.5923,42.5584,42.5669,6483.0
2019-12-30 14:20:00,50.25,50.25,50.22,50.22,4634.0,42.5669,42.5669,42.5415,42.5415,4634.0
2019-12-30 14:25:00,50.22,50.23,50.19,50.23,12341.0,42.5415,42.55,42.5161,42.55,12341.0
2019-12-30 14:30:00,50.22,50.23,50.2,50.21,9838.0,42.5415,42.55,42.5245,42.533,9838.0
2019-12-30 14:35:00,50.21,50.22,50.19,50.21,8019.0,42.533,42.5415,42.5161,42.533,8019.0
2019-12-30 14:40:00,50.21,50.22,50.18,50.22,7811.0,42.533,42.5415,42.5076,42.5415,7811.0
2019-12-30 14:45:00,50.21,50.22,50.18,50.2,15476.0,42.533,42.5415,42.5076,42.5245,15476.0
2019-12-30 14:50:00,50.2,50.21,50.19,50.19,8466.0,42.5245,42.533,42.5161,42.5161,8466.0
2019-12-30 14:55:00,50.19,50.2,50.14,50.15,13804.0,42.5161,42.5245,42.4737,42.4822,13804.0
2019-12-30 15:00:00,50.15,50.19,50.14,50.19,8911.0,42.4822,42.5161,42.4737,42.5161,8911.0
2019-12-30 15:05:00,50.18,50.24,50.18,50.22,12430.0,42.5076,42.5584,42.5076,42.5415,12430.0
2019-12-30 15:10:00,50.22,50.22,50.18,50.2,6540.0,42.5415,42.5415,42.5076,42.5245,6540.0
2019-12-30 15:15:00,50.19,50.23,50.18,50.19,10304.0,42.5161,42.55,42.5076,42.5161,10304.0
2019-12-30 15:20:00,50.19,50.22,50.19,50.21,9672.0,42.5161,42.5415,42.5161,42.533,9672.0
2019-12-30 15:25:00,50.22,50.22,50.2,50.21,7198.0,42.5415,42.5415,42.5245,42.533,7198.0
2019-12-30 15:30:00,50.21,50.23,50.2,50.23,23682.0,42.533,42.55,42.5245,42.55,23682.0
2019-12-30 15:35:00,50.23,50.24,50.18,50.19,16841.0,42.55,42.5584,42.5076,42.5161,16841.0
2019-12-30 15:40:00,50.19,50.21,50.16,50.17,8170.0,42.5161,42.533,42.4907,42.4991,8170.0
2019-12-30 15:45:00,50.16,50.17,50.11,50.13,22629.0,42.4907,42.4991,42.4483,42.4652,22629.0
2019-12-30 15:50:00,50.12,50.15,50.08,50.15,33557.0,42.4568,42.4822,42.4229,42.4822,33557.0
2019-12-30 15:55:00,50.14,50.19,50.11,50.19,166073.0,42.4737,42.5161,42.4483,42.5161,166073.0
2019-12-31 09:30:00,50.14,50.48,50.13,50.17,34923.0,42.4737,42.7617,42.4652,42.4991,34923.0
2019-12-31 09:35:00,50.14,50.21,50.12,50.14,6072.0,42.4737,42.533,42.4568,42.4737,6072.0
2019-12-31 09:40:00,50.13,50.2,50.09,50.2,13947.0,42.4652,42.5245,42.4314,42.5245,13947.0
2019-12-31 09:45:00,50.25,50.28,50.17,50.28,7614.0,42.5669,42.5923,42.4991,42.5923,7614.0
2019-12-31 09:50:00,50.28,50.36,50.27,50.32,8892.0,42.5923,42.6601,42.5838,42.6262,8892.0
2019-12-31 09:55:00,50.31,50.34,50.27,50.32,5504.0,42.6177,42.6431,42.5838,42.6262,5504.0
2019-12-31 10:00:00,50.32,50.34,50.27,50.31,13453.0,42.6262,42.6431,42.5838,42.6177,13453.0
2019-12-31 10:05:00,50.32,50.37,50.25,50.37,13819.0,42.6262,42.6686,42.5669,42.6686,13819.0
2019-12-31 10:10:00,50.37,50.38,50.28,50.31,7788.0,42.6686,42.677,42.5923,42.6177,7788.0
2019-12-31 10:15:00,50.31,50.33,50.29,50.32,10256.0,42.6177,42.6347,42.6008,42.6262,10256.0
2019-12-31 10:20:00,50.32,50.37,50.3,50.35,12533.0,42.6262,42.6686,42.6093,42.6516,12533.0
2019-12-31 10:25:00,50.36,50.36,50.24,50.24,13277.0,42.6601,42.6601,42.5584,42.5584,13277.0
2019-12-31 10:30:00,50.24,50.25,50.19,50.22,8565.0,42.5584,42.5669,42.5161,42.5415,8565.0
2019-12-31 10:35:00,50.22,50.25,50.2,50.22,17075.0,42.5415,42.5669,42.5245,42.5415,17075.0
2019-12-31 10:40:00,50.22,50.22,50.14,50.14,13029.0,42.5415,42.5415,42.4737,42.4737,13029.0
2019-12-31 10:45:00,50.14,50.17,50.12,50.13,17567.0,42.4737,42.4991,42.4568,42.4652,17567.0
2019-12-31 10:50:00,50.12,50.12,50.07,50.11,13318.0,42.4568,42.4568,42.4144,42.4483,13318.0
2019-12-31 10:55:00,50.12,50.15,50.08,50.15,9834.0,42.4568,42.4822,42.4229,42.4822,9834.0
2019-12-31 11:00:00,50.14,50.18,50.13,50.16,13786.0,42.4737,42.5076,42.4652,42.4907,13786.0
2019-12-31 11:05:00,50.16,50.16,50.12,50.13,5652.0,42.4907,42.4907,42.4568,42.4652,5652.0
2019-12-31 11:10:00,50.12,50.14,50.11,50.11,7734.0,42.4568,42.4737,42.4483,42.4483,7734.0
2019-12-31 11:15:00,50.11,50.19,50.1,50.18,12950.0,42.4483,42.5161,42.4398,42.5076,12950.0
2019-12-31 11:20:00,50.19,50.23,50.18,50.2,8569.0,42.5161,42.55,42.5076,42.5245,8569.0
2019-12-31 11:25:00,50.2,50.21,50.16,50.16,10658.0,42.5245,42.533,42.4907,42.4907,10658.0
2019-12-31 11:30:00,50.16,50.17,50.13,50.15,7676.0,42.4907,42.4991,42.4652,42.4822,7676.0
2019-12-31 11:35:00,50.16,50.18,50.13,50.18,8700.0,42.4907,42.5076,42.4652,42.5076,8700.0
2019-12-31 11:40:00,50.18,50.26,50.18,50.23,28579.0,42.5076,42.5754,42.5076,42.55,28579.0
2019-12-31 11:45:00,50.24,50.29,50.23,50.24,34423.0,42.5584,42.6008,42.55,42.5584,34423.0
2019-12-31 11:50:00,50.24,50.25,50.2,50.2,19773.0,42.5584,42.5669,42.5245,42.5245,19773.0
2019-12-31 11:55:00,50.2,50.23,50.19,50.21,22670.0,42.5245,42.55,42.5161,42.533,22670.0
2019-12-31 12:00:00,50.2,50.22,50.19,50.21,9604.0,42.5245,42.5415,42.5161,42.533,9604.0
2019-12-31 12:05:00,50.21,50.22,50.15,50.16,10660.0,42.533,42.5415,42.4822,42.4907,10660.0
2019-12-31 12:10:00,50.16,50.16,50.13,50.14,8343.0,42.4907,42.4907,42.4652,42.4737,8343.0
2019-12-31 12:15:00,50.13,50.16,50.12,50.14,7903.0,42.4652,42.4907,42.4568,42.4737,7903.0
2019-12-31 12:20:00,50.15,50.15,50.12,50.13,12561.0,42.4822,42.4822,42.4568,42.4652,12561.0
2019-12-31 12:25:00,50.14,50.19,50.12,50.18,16289.0,42.4737,42.5161,42.4568,42.5076,16289.0
2019-12-31 12:30:00,50.19,50.2,50.17,50.19,12688.0,42.5161,42.5245,42.4991,42.5161,12688.0
2019-12-31 12:35:00,50.19,50.2,50.16,50.18,7965.0,42.5161,42.5245,42.4907,42.5076,7965.0
2019-12-31 12:40:00,50.18,50.2,50.17,50.18,5708.0,42.5076,42.5245,42.4991,42.5076,5708.0
2019-12-31 12:45:00,50.17,50.17,50.1,50.11,7883.0,42.4991,42.4991,42.4398,42.4483,7883.0
2019-12-31 12:50:00,50.11,50.13,50.1,50.12,7921.0,42.4483,42.4652,42.4398,42.4568,7921.0
2019-12-31 12:55:00,50.12,50.15,50.1,50.12,15084.0,42.4568,42.4822,42.4398,42.4568,15084.0
2019-12-31 13:00:00,50.12,50.15,50.11,50.14,8904.0,42.4568,42.4822,42.4483,42.4737,8904.0
2019-12-31 13:05:00,50.14,50.18,50.14,50.17,4867.0,42.4737,42.5076,42.4737,42.4991,4867.0
2019-12-31 13:10:00,50.16,50.18,50.15,50.16,9401.0,42.4907,42.5076,42.4822,42.4907,9401.0
2019-12-31 13:15:00,50.16,50.16,50.12,50.14,9778.0,42.4907,42.4907,42.4568,42.4737,9778.0
2019-12-31 13:20:00,50.14,50.18,50.14,50.17,18596.0,42.4737,42.5076,42.4737,42.4991,18596.0
2019-12-31 13:25:00,50.16,50.19,50.16,50.16,10032.0,42.4907,42.5161,42.4907,42.4907,10032.0
2019-12-31 13:30:00,50.16,50.18,50.14,50.16,12727.0,42.4907,42.5076,42.4737,42.4907,12727.0
2019-12-31 13:35:00,50.16,50.18,50.16,50.18,8655.0,42.4907,42.5076,42.4907,42.5076,8655.0
2019-12-31 13:40:00,50.18,50.19,50.16,50.16,8467.0,42.5076,42.5161,42.4907,42.4907,8467.0
2019-12-31 13:45:00,50.17,50.18,50.15,50.16,8713.0,42.4991,42.5076,42.4822,42.4907,8713.0
2019-12-31 13:50:00,50.16,50.19,50.16,50.19,9772.0,42.4907,42.5161,42.4907,42.5161,9772.0
2019-12-31 13:55:00,50.19,50.21,50.18,50.21,15113.0,42.5161,42.533,42.5076,42.533,15113.0
2019-12-31 14:00:00,50.2,50.21,50.19,50.2,5782.0,42.5245,42.533,42.5161,42.5245,5782.0
2019-12-31 14:05:00,50.2,50.21,50.18,50.19,12219.0,42.5245,42.533,42.5076,42.5161,12219.0
2019-12-31 14:10:00,50.18,50.19,50.17,50.18,25795.0,42.5076,42.5161,42.4991,42.5076,25795.0
2019-12-31 14:15:00,50.17,50.23,50.17,50.22,11958.0,42.4991,42.55,42.4991,42.5415,11958.0
2019-12-31 14:20:00,50.23,50.23,50.2,50.21,6642.0,42.55,42.55,42.5245,42.533,6642.0
2019-12-31 14:25:00,50.22,50.23,50.19,50.2,13808.0,42.5415,42.55,42.5161,42.5245,13808.0
2019-12-31 14:30:00,50.2,50.2,50.17,50.17,6181.0,42.5245,42.5245,42.4991,42.4991,6181.0
2019-12-31 14:35:00,50.17,50.18,50.14,50.14,6645.0,42.4991,42.5076,42.4737,42.4737,6645.0
2019-12-31 14:40:00,50.14,50.16,50.12,50.12,12109.0,42.4737,42.4907,42.4568,42.4568,12109.0
2019-12-31 14:45:00,50.13,50.13,50.09,50.09,32113.0,42.4652,42.4652,42.4314,42.4314,32113.0
2019-12-31 14:50:00,50.1,50.11,50.07,50.08,11655.0,42.4398,42.4483,42.4144,42.4229,11655.0
2019-12-31 14:55:00,50.07,50.1,50.06,50.1,21885.0,42.4144,42.4398,42.4059,42.4398,21885.0
2019-12-31 15:00:00,50.09,50.11,50.06,50.11,35411.0,42.4314,42.4483,42.4059,42.4483,35411.0
2019-12-31 15:05:00,50.11,50.15,50.1,50.14,14716.0,42.4483,42.4822,42.4398,42.4737,14716.0
2019-12-31 15:10:00,50.13,50.16,50.13,50.15,15701.0,42.4652,42.4907,42.4652,42.4822,15701.0
2019-12-31 15:15:00,50.15,50.15,50.11,50.14,27252.0,42.4822,42.4822,42.4483,42.4737,27252.0
2019-12-31 15:20:00,50.14,50.16,50.13,50.15,28918.0,42.4737,42.4907,42.4652,42.4822,28918.0
2019-12-31 15:25:00,50.16,50.23,50.15,50.23,20676.0,42.4907,42.55,42.4822,42.55,20676.0
2019-12-31 15:30:00,50.23,50.26,50.22,50.23,33728.0,42.55,42.5754,42.5415,42.55,33728.0
2019-12-31 15:35:00,50.24,50.25,50.19,50.23,37562.0,42.5584,42.5669,42.5161,42.55,37562.0
2019-12-31 15:40:00,50.23,50.28,50.23,50.28,14444.0,42.55,42.5923,42.55,42.5923,14444.0
2019-12-31 15:45:00,50.28,50.3,50.26,50.27,27368.0,42.5923,42.6093,42.5754,42.5838,27368.0
2019-12-31 15:50:00,50.28,50.32,50.23,50.32,65679.0,42.5923,42.6262,42.55,42.6262,65679.0
2019-12-31 15:55:00,50.31,50.36,50.25,50.32,269292.0,42.6177,42.6601,42.5669,42.6262,269292.0
2020-01-02 09:30:00,50.46,50.67,50.24,50.34,88692.0,42.7448,42.9227,42.5584,42.6431,88692.0
2020-01-02 09:35:00,50.34,50.36,50.23,50.28,18344.0,42.6431,42.6601,42.55,42.5923,18344.0
2020-01-02 09:40:00,50.28,50.42,50.28,50.39,16606.0,42.5923,42.7109,42.5923,42.6855,16606.0
2020-01-02 09:45:00,50.41,50.47,50.39,50.4,24476.0,42.7024,42.7533,42.6855,42.694,24476.0
2020-01-02 09:50:00,50.41,50.42,50.25,50.27,21763.0,42.7024,42.7109,42.5669,42.5838,21763.0
2020-01-02 09:55:00,50.29,50.3,50.25,50.27,26419.0,42.6008,42.6093,42.5669,42.5838,26419.0
2020-01-02 10:00:00,50.26,50.3,50.22,50.29,16056.0,42.5754,42.6093,42.5415,42.6008,16056.0
2020-01-02 10:05:00,50.3,50.35,50.28,50.34,10235.0,42.6093,42.6516,42.5923,42.6431,10235.0
2020-01-02 10:10:00,50.34,50.34,50.26,50.28,20462.0,42.6431,42.6431,42.5754,42.5923,20462.0
2020-01-02 10:15:00,50.27,50.3,50.21,50.29,25617.0,42.5838,42.6093,42.533,42.6008,25617.0
2020-01-02 10:20:00,50.29,50.34,50.28,50.31,16778.0,42.6008,42.6431,42.5923,42.6177,16778.0
2020-01-02 10:25:00,50.31,50.31,50.28,50.3,5810.0,42.6177,42.6177,42.5923,42.6093,5810.0
2020-01-02 10:30:00,50.31,50.31,50.25,50.31,23687.0,42.6177,42.6177,42.5669,42.6177,23687.0
2020-01-02 10:35:00,50.31,50.34,50.28,50.32,17904.0,42.6177,42.6431,42.5923,42.6262,17904.0
2020-01-02 10:40:00,50.3,50.34,50.26,50.34,22240.0,42.6093,42.6431,42.5754,42.6431,22240.0
2020-01-02 10:45:00,50.34,50.38,50.3,50.37,36256.0,42.6431,42.677,42.6093,42.6686,36256.0
2020-01-02 10:50:00,50.38,50.49,50.38,50.48,13009.0,42.677,42.7702,42.677,42.7617,13009.0
2020-01-02 10:55:00,50.49,50.56,50.48,50.53,13914.0,42.7702,42.8295,42.7617,42.8041,13914.0
2020-01-02 11:00:00,50.53,50.56,50.5,50.54,47146.0,42.8041,42.8295,42.7787,42.8126,47146.0
2020-01-02 11:05:00,50.54,50.56,50.5,50.5,51240.0,42.8126,42.8295,42.7787,42.7787,51240.0
2020-01-02 11:10:00,50.51,50.52,50.47,50.49,19781.0,42.7871,42.7956,42.7533,42.7702,19781.0
2020-01-02 11:15:00,50.49,50.5,50.45,50.46,32247.0,42.7702,42.7787,42.7363,42.7448,32247.0
2020-01-02 11:20:00,50.46,50.56,50.45,50.56,11804.0,42.7448,42.8295,42.7363,42.8295,11804.0
2020-01-02 11:25:00,50.57,50.61,50.56,50.61,11402.0,42.838,42.8719,42.8295,42.8719,11402.0
2020-01-02 11:30:00,50.6,50.62,50.57,50.61,36615.0,42.8634,42.8803,42.838,42.8719,36615.0
2020-01-02 11:35:00,50.61,50.61,50.54,50.6,19547.0,42.8719,42.8719,42.8126,42.8634,19547.0
2020-01-02 11:40:00,50.6,50.65,50.58,50.64,12561.0,42.8634,42.9057,42.8464,42.8973,12561.0
2020-01-02 11:45:00,50.64,50.65,50.61,50.62,33677.0,42.8973,42.9057,42.8719,42.8803,33677.0
2020-01-02 11:50:00,50.63,50.69,50.62,50.68,30334.0,42.8888,42.9396,42.8803,42.9312,30334.0
2020-01-02 11:55:00,50.69,50.74,50.68,50.72,22682.0,42.9396,42.982,42.9312,42.965,22682.0
2020-01-02 12:00:00,50.72,50.78,50.71,50.75,21655.0,42.965,43.0159,42.9566,42.9904,21655.0
2020-01-02 12:05:00,50.75,50.76,50.7,50.73,36681.0,42.9904,42.9989,42.9481,42.9735,36681.0
2020-01-02 12:10:00,50.73,50.74,50.66,50.68,22444.0,42.9735,42.982,42.9142,42.9312,22444.0
2020-01-02 12:15:00,50.67,50.74,50.66,50.73,20225.0,42.9227,42.982,42.9142,42.9735,20225.0
2020-01-02 12:20:00,50.74,50.76,50.72,50.73,12842.0,42.982,42.9989,42.965,42.9735,12842.0
2020-01-02 12:25:00,50.73,50.76,50.73,50.75,8251.0,42.9735,42.9989,42.9735,42.9904,8251.0
2020-01-02 12:30:00,50.74,50.76,50.7,50.72,17667.0,42.982,42.9989,42.9481,42.965,17667.0
2020-01-02 12:35:00,50.72,50.75,50.7,50.75,8285.0,42.965,42.9904,42.9481,42.9904,8285.0
2020-01-02 12:40:00,50.75,50.77,50.74,50.75,10054.0,42.9904,43.0074,42.982,42.9904,10054.0
2020-01-02 12:45:00,50.75,50.75,50.69,50.7,17344.0,42.9904,42.9904,42.9396,42.9481,17344.0
2020-01-02 12:50:00,50.71,50.72,50.66,50.66,10701.0,42.9566,42.965,42.9142,42.9142,10701.0
2020-01-02 12:55:00,50.66,50.68,50.65,50.66,12067.0,42.9142,42.9312,42.9057,42.9142,12067.0
2020-01-02 13:00:00,50.68,50.68,50.63,50.65,24150.0,42.9312,42.9312,42.8888,42.9057,24150.0
2020-01-02 13:05:00,50.64,50.65,50.62,50.62,10761.0,42.8973,42.9057,42.8803,42.8803,10761.0
2020-01-02 13:10:00,50.62,50.63,50.57,50.59,18833.0,42.8803,42.8888,42.838,42.8549,18833.0
2020-01-02 13:15:00,50.6,50.65,50.59,50.63,7603.0,42.8634,42.9057,42.8549,42.8888,7603.0
2020-01-02 13:20:00,50.62,50.67,50.62,50.66,6530.0,42.8803,42.9227,42.8803,42.9142,6530.0
2020-01-02 13:25:00,50.66,50.67,50.63,50.64,5934.0,42.9142,42.9227,42.8888,42.8973,5934.0
2020-01-02 13:30:00,50.64,50.67,50.63,50.64,11925.0,42.8973,42.9227,42.8888,42.8973,11925.0
2020-01-02 13:35:00,50.65,50.65,50.62,50.64,5768.0,42.9057,42.9057,42.8803,42.8973,5768.0
2020-01-02 13:40:00,50.65,50.65,50.6,50.62,6639.0,42.9057,42.9057,42.8634,42.8803,6639.0
2020-01-02 13:45:00,50.63,50.66,50.62,50.65,12453.0,42.8888,42.9142,42.8803,42.9057,12453.0
2020-01-02 13:50:00,50.65,50.66,50.6,50.6,9807.0,42.9057,42.9142,42.8634,42.8634,9807.0
2020-01-02 13:55:00,50.61,50.62,50.59,50.62,8645.0,42.8719,42.8803,42.8549,42.8803,8645.0
2020-01-02 14:00:00,50.61,50.67,50.6,50.66,17315.0,42.8719,42.9227,42.8634,42.9142,17315.0
2020-01-02 14:05:00,50.66,50.67,50.65,50.67,14641.0,42.9142,42.9227,42.9057,42.9227,14641.0
2020-01-02 14:10:00,50.68,50.68,50.65,50.67,9422.0,42.9312,42.9312,42.9057,42.9227,9422.0
2020-01-02 14:15:00,50.67,50.68,50.62,50.64,24805.0,42.9227,42.9312,42.8803,42.8973,24805.0
2020-01-02 14:20:00,50.64,50.68,50.64,50.65,15206.0,42.8973,42.9312,42.8973,42.9057,15206.0
2020-01-02 14:25:00,50.65,50.67,50.63,50.63,9071.0,42.9057,42.9227,42.8888,42.8888,9071.0
2020-01-02 14:30:00,50.63,50.67,50.63,50.66,7363.0,42.8888,42.9227,42.8888,42.9142,7363.0
2020-01-02 14:35:00,50.66,50.69,50.65,50.66,16662.0,42.9142,42.9396,42.9057,42.9142,16662.0
2020-01-02 14:40:00,50.65,50.7,50.65,50.69,10361.0,42.9057,42.9481,42.9057,42.9396,10361.0
2020-01-02 14:45:00,50.68,50.69,50.65,50.66,19034.0,42.9312,42.9396,42.9057,42.9142,19034.0
2020-01-02 14:50:00,50.66,50.67,50.63,50.64,32547.0,42.9142,42.9227,42.8888,42.8973,32547.0
2020-01-02 14:55:00,50.64,50.66,50.63,50.65,18169.0,42.8973,42.9142,42.8888,42.9057,18169.0
2020-01-02 15:00:00,50.64,50.67,50.64,50.66,13596.0,42.8973,42.9227,42.8973,42.9142,13596.0
2020-01-02 15:05:00,50.66,50.67,50.65,50.67,11811.0,42.9142,42.9227,42.9057,42.9227,11811.0
2020-01-02 15:10:00,50.67,50.7,50.66,50.7,20649.0,42.9227,42.9481,42.9142,42.9481,20649.0
2020-01-02 15:15:00,50.7,50.73,50.69,50.73,19700.0,42.9481,42.9735,42.9396,42.9735,19700.0
2020-01-02 15:20:00,50.73,50.74,50.7,50.72,25768.0,42.9735,42.982,42.9481,42.965,25768.0
2020-01-02 15:25:00,50.72,50.76,50.72,50.76,27399.0,42.965,42.9989,42.965,42.9989,27399.0
2020-01-02 15:30:00,50.76,50.78,50.74,50.76,19883.0,42.9989,43.0159,42.982,42.9989,19883.0
2020-01-02 15:35:00,50.76,50.78,50.75,50.76,24945.0,42.9989,43.0159,42.9904,42.9989,24945.0
2020-01-02 15:40:00,50.76,50.79,50.75,50.79,26988.0,42.9989,43.0243,42.9904,43.0243,26988.0
2020-01-02 15:45:00,50.79,50.83,50.77,50.81,44278.0,43.0243,43.0582,43.0074,43.0413,44278.0
2020-01-02 15:50:00,50.81,50.84,50.79,50.81,96323.0,43.0413,43.0667,43.0243,43.0413,96323.0
2020-01-02 15:55:00,50.81,50.92,50.78,50.92,203074.0,43.0413,43.1345,43.0159,43.1345,203074.0
2020-01-03 09:30:00,50.26,50.43,50.17,50.31,62494.0,42.5754,42.7194,42.4991,42.6177,62494.0
2020-01-03 09:35:00,50.3,50.31,50.07,50.12,32971.0,42.6093,42.6177,42.4144,42.4568,32971.0
2020-01-03 09:40:00,50.12,50.13,49.95,50.09,55130.0,42.4568,42.4652,42.3128,42.4314,55130.0
2020-01-03 09:45:00,50.09,50.18,50.09,50.17,18438.0,42.4314,42.5076,42.4314,42.4991,18438.0
2020-01-03 09:50:00,50.18,50.21,50.07,50.08,34321.0,42.5076,42.533,42.4144,42.4229,34321.0
2020-01-03 09:55:00,50.07,50.11,49.99,50.02,20036.0,42.4144,42.4483,42.3467,42.3721,20036.0
2020-01-03 10:00:00,50.01,50.01,49.8,49.82,19706.0,42.3636,42.3636,42.1857,42.2026,19706.0
2020-01-03 10:05:00,49.82,49.94,49.81,49.94,11255.0,42.2026,42.3043,42.1942,42.3043,11255.0
2020-01-03 10:10:00,49.93,50.03,49.91,50.03,17310.0,42.2958,42.3805,42.2789,42.3805,17310.0
2020-01-03 10:15:00,50.04,50.05,49.93,49.94,16466.0,42.389,42.3975,42.2958,42.3043,16466.0
2020-01-03 10:20:00,49.94,50.04,49.92,50.04,12971.0,42.3043,42.389,42.2874,42.389,12971.0
2020-01-03 10:25:00,50.06,50.12,50.04,50.12,7109.0,42.4059,42.4568,42.389,42.4568,7109.0
2020-01-03 10:30:00,50.12,50.12,50.07,50.11,13643.0,42.4568,42.4568,42.4144,42.4483,13643.0
2020-01-03 10:35:00,50.11,50.15,50.09,50.12,15743.0,42.4483,42.4822,42.4314,42.4568,15743.0
2020-01-03 10:40:00,50.12,50.25,50.09,50.25,20387.0,42.4568,42.5669,42.4314,42.5669,20387.0
2020-01-03 10:45:00,50.26,50.26,50.14,50.14,10868.0,42.5754,42.5754,42.4737,42.4737,10868.0
2020-01-03 10:50:00,50.13,50.16,50.1,50.14,28365.0,42.4652,42.4907,42.4398,42.4737,28365.0
2020-01-03 10:55:00,50.14,50.18,50.12,50.16,9755.0,42.4737,42.5076,42.4568,42.4907,9755.0
2020-01-03 11:00:00,50.16,50.18,50.1,50.12,70136.0,42.4907,42.5076,42.4398,42.4568,70136.0
2020-01-03 11:05:00,50.11,50.16,50.07,50.09,54545.0,42.4483,42.4907,42.4144,42.4314,54545.0
2020-01-03 11:10:00,50.09,50.18,50.04,50.15,49380.0,42.4314,42.5076,42.389,42.4822,49380.0
2020-01-03 11:15:00,50.15,50.27,50.12,50.26,13903.0,42.4822,42.5838,42.4568,42.5754,13903.0
2020-01-03 11:20:00,50.26,50.3,50.25,50.26,24317.0,42.5754,42.6093,42.5669,42.5754,24317.0
2020-01-03 11:25:00,50.26,50.27,50.21,50.24,10470.0,42.5754,42.5838,42.533,42.5584,10470.0
2020-01-03 11:30:00,50.24,50.29,50.24,50.26,13298.0,42.5584,42.6008,42.5584,42.5754,13298.0
2020-01-03 11:35:00,50.25,50.3,50.24,50.26,11013.0,42.5669,42.6093,42.5584,42.5754,11013.0
2020-01-03 11:40:00,50.26,50.26,50.21,50.25,12195.0,42.5754,42.5754,42.533,42.5669,12195.0
2020-01-03 11:45:00,50.25,50.28,50.23,50.26,37233.0,42.5669,42.5923,42.55,42.5754,37233.0
2020-01-03 11:50:00,50.26,50.26,50.22,50.26,13837.0,42.5754,42.5754,42.5415,42.5754,13837.0
2020-01-03 11:55:00,50.26,50.26,50.2,50.23,15855.0,42.5754,42.5754,42.5245,42.55,15855.0
2020-01-03 12:00:00,50.23,50.32,50.23,50.3,11639.0,42.55,42.6262,42.55,42.6093,11639.0
2020-01-03 12:05:00,50.3,50.32,50.25,50.26,14687.0,42.6093,42.6262,42.5669,42.5754,14687.0
2020-01-03 12:10:00,50.25,50.28,50.22,50.22,19409.0,42.5669,42.5923,42.5415,42.5415,19409.0
2020-01-03 12:15:00,50.23,50.28,50.22,50.27,7441.0,42.55,42.5923,42.5415,42.5838,7441.0
2020-01-03 12:20:00,50.27,50.29,50.26,50.27,6130.0,42.5838,42.6008,42.5754,42.5838,6130.0
2020-01-03 12:25:00,50.27,50.27,50.24,50.25,14671.0,42.5838,42.5838,42.5584,42.5669,14671.0
2020-01-03 12:30:00,50.25,50.25,50.23,50.23,10275.0,42.5669,42.5669,42.55,42.55,10275.0
2020-01-03 12:35:00,50.23,50.32,50.23,50.29,14644.0,42.55,42.6262,42.55,42.6008,14644.0
2020-01-03 12:40:00,50.3,50.3,50.26,50.26,10930.0,42.6093,42.6093,42.5754,42.5754,10930.0
2020-01-03 12:45:00,50.27,50.27,50.24,50.24,11402.0,42.5838,42.5838,42.5584,42.5584,11402.0
2020-01-03 12:50:00,50.25,50.31,50.25,50.3,12975.0,42.5669,42.6177,42.5669,42.6093,12975.0
2020-01-03 12:55:00,50.31,50.31,50.27,50.29,14075.0,42.6177,42.6177,42.5838,42.6008,14075.0
2020-01-03 13:00:00,50.29,50.33,50.29,50.31,6727.0,42.6008,42.6347,42.6008,42.6177,6727.0
2020-01-03 13:05:00,50.32,50.34,50.32,50.32,9275.0,42.6262,42.6431,42.6262,42.6262,9275.0
2020-01-03 13:10:00,50.33,50.36,50.31,50.32,14978.0,42.6347,42.6601,42.6177,42.6262,14978.0
2020-01-03 13:15:00,50.32,50.32,50.28,50.29,6177.0,42.6262,42.6262,42.5923,42.6008,6177.0
2020-01-03 13:20:00,50.29,50.34,50.28,50.34,7187.0,42.6008,42.6431,42.5923,42.6431,7187.0
2020-01-03 13:25:00,50.34,50.37,50.33,50.34,10971.0,42.6431,42.6686,42.6347,42.6431,10971.0
2020-01-03 13:30:00,50.33,50.34,50.19,50.2,35045.0,42.6347,42.6431,42.5161,42.5245,35045.0
2020-01-03 13:35:00,50.19,50.21,50.05,50.12,38776.0,42.5161,42.533,42.3975,42.4568,38776.0
2020-01-03 13:40:00,50.13,50.2,50.12,50.19,20737.0,42.4652,42.5245,42.4568,42.5161,20737.0
2020-01-03 13:45:00,50.18,50.22,50.17,50.2,9881.0,42.5076,42.5415,42.4991,42.5245,9881.0
2020-01-03 13:50:00,50.2,50.23,50.18,50.19,13708.0,42.5245,42.55,42.5076,42.5161,13708.0
2020-01-03 13:55:00,50.2,50.21,50.16,50.19,7840.0,42.5245,42.533,42.4907,42.5161,7840.0
2020-01-03 14:00:00,50.2,50.21,50.13,50.16,6844.0,42.5245,42.533,42.4652,42.4907,6844.0
2020-01-03 14:05:00,50.15,50.18,50.14,50.14,6276.0,42.4822,42.5076,42.4737,42.4737,6276.0
2020-01-03 14:10:00,50.14,50.16,50.1,50.12,11157.0,42.4737,42.4907,42.4398,42.4568,11157.0
2020-01-03 14:15:00,50.12,50.16,50.11,50.15,9759.0,42.4568,42.4907,42.4483,42.4822,9759.0
2020-01-03 14:20:00,50.15,50.15,50.11,50.12,7365.0,42.4822,42.4822,42.4483,42.4568,7365.0
2020-01-03 14:25:00,50.13,50.16,50.1,50.14,12730.0,42.4652,42.4907,42.4398,42.4737,12730.0
2020-01-03 14:30:00,50.14,50.16,50.13,50.15,5788.0,42.4737,42.4907,42.4652,42.4822,5788.0
2020-01-03 14:35:00,50.15,50.19,50.14,50.19,7417.0,42.4822,42.5161,42.4737,42.5161,7417.0
2020-01-03 14:40:00,50.18,50.2,50.17,50.19,5377.0,42.5076,42.5245,42.4991,42.5161,5377.0
2020-01-03 14:45:00,50.2,50.26,50.2,50.25,19326.0,42.5245,42.5754,42.5245,42.5669,19326.0
2020-01-03 14:50:00,50.24,50.27,50.24,50.25,11486.0,42.5584,42.5838,42.5584,42.5669,11486.0
2020-01-03 14:55:00,50.25,50.28,50.24,50.25,8890.0,42.5669,42.5923,42.5584,42.5669,8890.0
2020-01-03 15:00:00,50.25,50.31,50.23,50.3,24411.0,42.5669,42.6177,42.55,42.6093,24411.0
2020-01-03 15:05:00,50.3,50.32,50.27,50.3,13406.0,42.6093,42.6262,42.5838,42.6093,13406.0
2020-01-03 15:10:00,50.31,50.31,50.26,50.27,14973.0,42.6177,42.6177,42.5754,42.5838,14973.0
2020-01-03 15:15:00,50.26,50.27,50.22,50.22,9465.0,42.5754,42.5838,42.5415,42.5415,9465.0
2020-01-03 15:20:00,50.23,50.24,50.16,50.18,12656.0,42.55,42.5584,42.4907,42.5076,12656.0
2020-01-03 15:25:00,50.19,50.22,50.17,50.2,13394.0,42.5161,42.5415,42.4991,42.5245,13394.0
2020-01-03 15:30:00,50.2,50.25,50.15,50.21,29746.0,42.5245,42.5669,42.4822,42.533,29746.0
2020-01-03 15:35:00,50.21,50.23,50.18,50.18,15877.0,42.533,42.55,42.5076,42.5076,15877.0
2020-01-03 15:40:00,50.18,50.24,50.18,50.23,16039.0,42.5076,42.5584,42.5076,42.55,16039.0
2020-01-03 15:45:00,50.23,50.24,50.17,50.2,30283.0,42.55,42.5584,42.4991,42.5245,30283.0
2020-01-03 15:50:00,50.2,50.29,50.18,50.26,39635.0,42.5245,42.6008,42.5076,42.5754,39635.0
2020-01-03 15:55:00,50.25,50.3,50.21,50.23,178163.0,42.5669,42.6093,42.533,42.55,178163.0
2020-01-06 09:30:00,50.31,50.31,50.15,50.18,102254.0,42.6177,42.6177,42.4822,42.5076,102254.0
2020-01-06 09:35:00,50.18,50.19,50.02,50.05,43589.0,42.5076,42.5161,42.3721,42.3975,43589.0
2020-01-06 09:40:00,50.06,50.26,50.03,50.22,26034.0,42.4059,42.5754,42.3805,42.5415,26034.0
2020-01-06 09:45:00,50.23,50.28,50.19,50.27,30917.0,42.55,42.5923,42.5161,42.5838,30917.0
2020-01-06 09:50:00,50.29,50.29,50.18,50.2,32010.0,42.6008,42.6008,42.5076,42.5245,32010.0
2020-01-06 09:55:00,50.19,50.22,50.14,50.2,57409.0,42.5161,42.5415,42.4737,42.5245,57409.0
2020-01-06 10:00:00,50.19,50.23,50.17,50.22,24560.0,42.5161,42.55,42.4991,42.5415,24560.0
2020-01-06 10:05:00,50.22,50.26,50.21,50.25,24654.0,42.5415,42.5754,42.533,42.5669,24654.0
2020-01-06 10:10:00,50.26,50.32,50.21,50.22,24211.0,42.5754,42.6262,42.533,42.5415,24211.0
2020-01-06 10:15:00,50.23,50.33,50.23,50.32,30317.0,42.55,42.6347,42.55,42.6262,30317.0
2020-01-06 10:20:00,50.32,50.35,50.28,50.34,45402.0,42.6262,42.6516,42.5923,42.6431,45402.0
2020-01-06 10:25:00,50.35,50.39,50.3,50.37,21566.0,42.6516,42.6855,42.6093,42.6686,21566.0
2020-01-06 10:30:00,50.37,50.42,50.35,50.35,35772.0,42.6686,42.7109,42.6516,42.6516,35772.0
2020-01-06 10:35:00,50.36,50.47,50.35,50.45,23619.0,42.6601,42.7533,42.6516,42.7363,23619.0
2020-01-06 10:40:00,50.45,50.51,50.44,50.49,31649.0,42.7363,42.7871,42.7278,42.7702,31649.0
2020-01-06 10:45:00,50.48,50.52,50.46,50.46,28604.0,42.7617,42.7956,42.7448,42.7448,28604.0
2020-01-06 10:50:00,50.47,50.49,50.45,50.48,18278.0,42.7533,42.7702,42.7363,42.7617,18278.0
2020-01-06 10:55:00,50.48,50.51,50.43,50.45,26872.0,42.7617,42.7871,42.7194,42.7363,26872.0
2020-01-06 11:00:00,50.46,50.47,50.41,50.43,30162.0,42.7448,42.7533,42.7024,42.7194,30162.0
2020-01-06 11:05:00,50.44,50.48,50.4,50.47,28470.0,42.7278,42.7617,42.694,42.7533,28470.0
2020-01-06 11:10:00,50.47,50.57,50.47,50.57,20198.0,42.7533,42.838,42.7533,42.838,20198.0
2020-01-06 11:15:00,50.57,50.57,50.5,50.51,15654.0,42.838,42.838,42.7787,42.7871,15654.0
2020-01-06 11:20:00,50.5,50.51,50.45,50.5,18627.0,42.7787,42.7871,42.7363,42.7787,18627.0
2020-01-06 11:25:00,50.5,50.5,50.41,50.43,13075.0,42.7787,42.7787,42.7024,42.7194,13075.0
2020-01-06 11:30:00,50.43,50.52,50.43,50.47,22380.0,42.7194,42.7956,42.7194,42.7533,22380.0
2020-01-06 11:35:00,50.47,50.52,50.45,50.49,24635.0,42.7533,42.7956,42.7363,42.7702,24635.0
2020-01-06 11:40:00,50.5,50.51,50.47,50.49,11885.0,42.7787,42.7871,42.7533,42.7702,11885.0
2020-01-06 11:45:00,50.48,50.56,50.48,50.55,24391.0,42.7617,42.8295,42.7617,42.821,24391.0
2020-01-06 11:50:00,50.55,50.55,50.47,50.5,13491.0,42.821,42.821,42.7533,42.7787,13491.0
2020-01-06 11:55:00,50.5,50.52,50.47,50.5,26021.0,42.7787,42.7956,42.7533,42.7787,26021.0
2020-01-06 12:00:00,50.49,50.52,50.47,50.5,32403.0,42.7702,42.7956,42.7533,42.7787,32403.0
2020-01-06 12:05:00,50.5,50.58,50.49,50.58,41068.0,42.7787,42.8464,42.7702,42.8464,41068.0
2020-01-06 12:10:00,50.6,50.63,50.59,50.59,13073.0,42.8634,42.8888,42.8549,42.8549,13073.0
2020-01-06 12:15:00,50.59,50.59,50.54,50.57,11798.0,42.8549,42.8549,42.8126,42.838,11798.0
2020-01-06 12:20:00,50.56,50.63,50.54,50.63,31184.0,42.8295,42.8888,42.8126,42.8888,31184.0
2020-01-06 12:25:00,50.63,50.66,50.59,50.6,36554.0,42.8888,42.9142,42.8549,42.8634,36554.0
2020-01-06 12:30:00,50.59,50.62,50.59,50.6,19399.0,42.8549,42.8803,42.8549,42.8634,19399.0
2020-01-06 12:35:00,50.61,50.67,50.57,50.59,19529.0,42.8719,42.9227,42.838,42.8549,19529.0
2020-01-06 12:40:00,50.59,50.64,50.58,50.63,13971.0,42.8549,42.8973,42.8464,42.8888,13971.0
2020-01-06 12:45:00,50.64,50.66,50.58,50.59,34791.0,42.8973,42.9142,42.8464,42.8549,34791.0
2020-01-06 12:50:00,50.59,50.6,50.56,50.57,31070.0,42.8549,42.8634,42.8295,42.838,31070.0
2020-01-06 12:55:00,50.57,50.58,50.53,50.55,17174.0,42.838,42.8464,42.8041,42.821,17174.0
2020-01-06 13:00:00,50.55,50.56,50.53,50.54,21863.0,42.821,42.8295,42.8041,42.8126,21863.0
2020-01-06 13:05:00,50.54,50.61,50.53,50.58,59593.0,42.8126,42.8719,42.8041,42.8464,59593.0
2020-01-06 13:10:00,50.57,50.64,50.56,50.63,59114.0,42.838,42.8973,42.8295,42.8888,59114.0
2020-01-06 13:15:00,50.64,50.67,50.63,50.65,28982.0,42.8973,42.9227,42.8888,42.9057,28982.0
2020-01-06 13:20:00,50.64,50.66,50.63,50.66,9425.0,42.8973,42.9142,42.8888,42.9142,9425.0
2020-01-06 13:25:00,50.66,50.69,50.65,50.69,9700.0,42.9142,42.9396,42.9057,42.9396,9700.0
2020-01-06 13:30:00,50.68,50.68,50.66,50.66,14224.0,42.9312,42.9312,42.9142,42.9142,14224.0
2020-01-06 13:35:00,50.67,50.7,50.66,50.69,19040.0,42.9227,42.9481,42.9142,42.9396,19040.0
2020-01-06 13:40:00,50.68,50.69,50.66,50.67,33199.0,42.9312,42.9396,42.9142,42.9227,33199.0
2020-01-06 13:45:00,50.68,50.71,50.66,50.66,13499.0,42.9312,42.9566,42.9142,42.9142,13499.0
2020-01-06 13:50:00,50.66,50.7,50.66,50.66,24763.0,42.9142,42.9481,42.9142,42.9142,24763.0
2020-01-06 13:55:00,50.66,50.67,50.63,50.65,30558.0,42.9142,42.9227,42.8888,42.9057,30558.0
2020-01-06 14:00:00,50.64,50.65,50.59,50.6,35351.0,42.8973,42.9057,42.8549,42.8634,35351.0
2020-01-06 14:05:00,50.61,50.65,50.6,50.64,40832.0,42.8719,42.9057,42.8634,42.8973,40832.0
2020-01-06 14:10:00,50.64,50.67,50.63,50.64,30500.0,42.8973,42.9227,42.8888,42.8973,30500.0
2020-01-06 14:15:00,50.64,50.67,50.64,50.66,12711.0,42.8973,42.9227,42.8973,42.9142,12711.0
2020-01-06 14:20:00,50.66,50.67,50.6,50.6,13834.0,42.9142,42.9227,42.8634,42.8634,13834.0
2020-01-06 14:25:00,50.59,50.59,50.55,50.56,9703.0,42.8549,42.8549,42.821,42.8295,9703.0
2020-01-06 14:30:00,50.57,50.58,50.54,50.55,8861.0,42.838,42.8464,42.8126,42.821,8861.0
2020-01-06 14:35:00,50.55,50.6,50.54,50.59,15414.0,42.821,42.8634,42.8126,42.8549,15414.0
2020-01-06 14:40:00,50.59,50.61,50.57,50.59,15768.0,42.8549,42.8719,42.838,42.8549,15768.0
2020-01-06 14:45:00,50.6,50.6,50.55,50.57,7431.0,42.8634,42.8634,42.821,42.838,7431.0
2020-01-06 14:50:00,50.58,50.59,50.56,50.59,10200.0,42.8464,42.8549,42.8295,42.8549,10200.0
2020-01-06 14:55:00,50.59,50.59,50.54,50.56,21652.0,42.8549,42.8549,42.8126,42.8295,21652.0
2020-01-06 15:00:00,50.57,50.59,50.53,50.54,19031.0,42.838,42.8549,42.8041,42.8126,19031.0
2020-01-06 15:05:00,50.54,50.55,50.5,50.51,13875.0,42.8126,42.821,42.7787,42.7871,13875.0
2020-01-06 15:10:00,50.5,50.55,50.5,50.54,33117.0,42.7787,42.821,42.7787,42.8126,33117.0
2020-01-06 15:15:00,50.54,50.57,50.52,50.52,21312.0,42.8126,42.838,42.7956,42.7956,21312.0
2020-01-06 15:20:00,50.53,50.57,50.51,50.57,26596.0,42.8041,42.838,42.7871,42.838,26596.0
2020-01-06 15:25:00,50.57,50.57,50.54,50.57,21438.0,42.838,42.838,42.8126,42.838,21438.0
2020-01-06 15:30:00,50.57,50.59,50.57,50.58,30265.0,42.838,42.8549,42.838,42.8464,30265.0
2020-01-06 15:35:00,50.58,50.63,50.57,50.63,39035.0,42.8464,42.8888,42.838,42.8888,39035.0
2020-01-06 15:40:00,50.63,50.65,50.61,50.63,23823.0,42.8888,42.9057,42.8719,42.8888,23823.0
2020-01-06 15:45:00,50.62,50.66,50.6,50.63,66241.0,42.8803,42.9142,42.8634,42.8888,66241.0
2020-01-06 15:50:00,50.62,50.68,50.61,50.63,84713.0,42.8803,42.9312,42.8719,42.8888,84713.0
2020-01-06 15:55:00,50.63,50.75,50.6,50.75,268690.0,42.8888,42.9904,42.8634,42.9904,268690.0
2020-01-07 09:30:00,50.69,51.39,50.69,51.38,201632.0,42.9396,43.5326,42.9396,43.5241,201632.0
2020-01-07 09:35:00,51.35,51.38,51.14,51.17,58527.0,43.4987,43.5241,43.3208,43.3462,58527.0
2020-01-07 09:40:00,51.18,51.28,51.16,51.25,60034.0,43.3547,43.4394,43.3378,43.414,60034.0
2020-01-07 09:45:00,51.23,51.23,51.08,51.13,28519.0,43.3971,43.3971,43.27,43.3123,28519.0
2020-01-07 09:50:00,51.12,51.18,51.06,51.15,37983.0,43.3039,43.3547,43.2531,43.3293,37983.0
2020-01-07 09:55:00,51.16,51.26,51.14,51.25,45452.0,43.3378,43.4225,43.3208,43.414,45452.0
2020-01-07 10:00:00,51.23,51.24,51.09,51.2,40643.0,43.3971,43.4055,43.2785,43.3716,40643.0
2020-01-07 10:05:00,51.2,51.23,51.19,51.22,35426.0,43.3716,43.3971,43.3632,43.3886,35426.0
2020-01-07 10:10:00,51.22,51.27,51.21,51.24,28544.0,43.3886,43.4309,43.3801,43.4055,28544.0
2020-01-07 10:15:00,51.24,51.29,51.13,51.14,121285.0,43.4055,43.4479,43.3123,43.3208,121285.0
2020-01-07 10:20:00,51.14,51.16,51.11,51.11,42756.0,43.3208,43.3378,43.2954,43.2954,42756.0
2020-01-07 10:25:00,51.11,51.16,51.08,51.15,29014.0,43.2954,43.3378,43.27,43.3293,29014.0
2020-01-07 10:30:00,51.16,51.18,51.09,51.11,26987.0,43.3378,43.3547,43.2785,43.2954,26987.0
2020-01-07 10:35:00,51.12,51.16,51.11,51.15,34472.0,43.3039,43.3378,43.2954,43.3293,34472.0
2020-01-07 10:40:00,51.15,51.24,51.13,51.21,15009.0,43.3293,43.4055,43.3123,43.3801,15009.0
2020-01-07 10:45:00,51.22,51.25,51.17,51.25,14623.0,43.3886,43.414,43.3462,43.414,14623.0
2020-01-07 10:50:00,51.24,51.25,51.21,51.22,18771.0,43.4055,43.414,43.3801,43.3886,18771.0
2020-01-07 10:55:00,51.22,51.23,51.18,51.2,25852.0,43.3886,43.3971,43.3547,43.3716,25852.0
2020-01-07 11:00:00,51.19,51.23,51.15,51.23,32085.0,43.3632,43.3971,43.3293,43.3971,32085.0
2020-01-07 11:05:00,51.23,51.35,51.22,51.35,29930.0,43.3971,43.4987,43.3886,43.4987,29930.0
2020-01-07 11:10:00,51.35,51.4,51.28,51.28,69123.0,43.4987,43.5411,43.4394,43.4394,69123.0
2020-01-07 11:15:00,51.29,51.3,51.24,51.28,26756.0,43.4479,43.4564,43.4055,43.4394,26756.0
2020-01-07 11:20:00,51.29,51.3,51.21,51.23,19905.0,43.4479,43.4564,43.3801,43.3971,19905.0
2020-01-07 11:25:00,51.23,51.25,51.17,51.17,21453.0,43.3971,43.414,43.3462,43.3462,21453.0
2020-01-07 11:30:00,51.17,51.17,51.1,51.11,11777.0,43.3462,43.3462,43.2869,43.2954,11777.0
2020-01-07 11:35:00,51.11,51.16,51.11,51.12,14121.0,43.2954,43.3378,43.2954,43.3039,14121.0
2020-01-07 11:40:00,51.11,51.12,51.09,51.1,16112.0,43.2954,43.3039,43.2785,43.2869,16112.0
2020-01-07 11:45:00,51.09,51.17,51.09,51.13,13582.0,43.2785,43.3462,43.2785,43.3123,13582.0
2020-01-07 11:50:00,51.13,51.14,51.06,51.07,53999.0,43.3123,43.3208,43.2531,43.2615,53999.0
2020-01-07 11:55:00,51.07,51.11,51.02,51.02,19833.0,43.2615,43.2954,43.2192,43.2192,19833.0
2020-01-07 12:00:00,51.02,51.08,51.01,51.05,15121.0,43.2192,43.27,43.2107,43.2446,15121.0
2020-01-07 12:05:00,51.05,51.07,51.03,51.04,14458.0,43.2446,43.2615,43.2276,43.2361,14458.0
2020-01-07 12:10:00,51.05,51.07,51.02,51.05,9527.0,43.2446,43.2615,43.2192,43.2446,9527.0
2020-01-07 12:15:00,51.04,51.09,51.03,51.08,10300.0,43.2361,43.2785,43.2276,43.27,10300.0
2020-01-07 12:20:00,51.07,51.1,51.06,51.07,16148.0,43.2615,43.2869,43.2531,43.2615,16148.0
2020-01-07 12:25:00,51.07,51.09,51.06,51.08,9408.0,43.2615,43.2785,43.2531,43.27,9408.0
2020-01-07 12:30:00,51.07,51.08,51.03,51.03,22159.0,43.2615,43.27,43.2276,43.2276,22159.0
2020-01-07 12:35:00,51.04,51.05,51.0,51.01,16766.0,43.2361,43.2446,43.2022,43.2107,16766.0
2020-01-07 12:40:00,51.01,51.03,50.99,51.03,12976.0,43.2107,43.2276,43.1938,43.2276,12976.0
2020-01-07 12:45:00,51.03,51.08,51.02,51.07,32120.0,43.2276,43.27,43.2192,43.2615,32120.0
2020-01-07 12:50:00,51.06,51.11,51.06,51.1,25989.0,43.2531,43.2954,43.2531,43.2869,25989.0
2020-01-07 12:55:00,51.1,51.15,51.08,51.09,19133.0,43.2869,43.3293,43.27,43.2785,19133.0
2020-01-07 13:00:00,51.09,51.16,51.08,51.16,19234.0,43.2785,43.3378,43.27,43.3378,19234.0
2020-01-07 13:05:00,51.15,51.16,51.11,51.11,16275.0,43.3293,43.3378,43.2954,43.2954,16275.0
2020-01-07 13:10:00,51.11,51.13,51.1,51.11,18390.0,43.2954,43.3123,43.2869,43.2954,18390.0
2020-01-07 13:15:00,51.11,51.13,51.1,51.13,12245.0,43.2954,43.3123,43.2869,43.3123,12245.0
2020-01-07 13:20:00,51.13,51.15,51.12,51.15,14764.0,43.3123,43.3293,43.3039,43.3293,14764.0
2020-01-07 13:25:00,51.15,51.17,51.13,51.15,25379.0,43.3293,43.3462,43.3123,43.3293,25379.0
2020-01-07 13:30:00,51.15,51.17,51.13,51.14,20726.0,43.3293,43.3462,43.3123,43.3208,20726.0
2020-01-07 13:35:00,51.14,51.14,51.09,51.09,17273.0,43.3208,43.3208,43.2785,43.2785,17273.0
2020-01-07 13:40:00,51.09,51.11,51.06,51.06,14517.0,43.2785,43.2954,43.2531,43.2531,14517.0
2020-01-07 13:45:00,51.07,51.14,51.06,51.14,21554.0,43.2615,43.3208,43.2531,43.3208,21554.0
2020-01-07 13:50:00,51.14,51.17,51.11,51.14,28175.0,43.3208,43.3462,43.2954,43.3208,28175.0
2020-01-07 13:55:00,51.14,51.17,51.14,51.16,15277.0,43.3208,43.3462,43.3208,43.3378,15277.0
2020-01-07 14:00:00,51.16,51.23,51.16,51.23,26539.0,43.3378,43.3971,43.3378,43.3971,26539.0
2020-01-07 14:05:00,51.23,51.26,51.21,51.26,17061.0,43.3971,43.4225,43.3801,43.4225,17061.0
2020-01-07 14:10:00,51.25,51.25,51.17,51.18,20824.0,43.414,43.414,43.3462,43.3547,20824.0
2020-01-07 14:15:00,51.18,51.27,51.16,51.25,104386.0,43.3547,43.4309,43.3378,43.414,104386.0
2020-01-07 14:20:00,51.25,51.27,51.22,51.23,12612.0,43.414,43.4309,43.3886,43.3971,12612.0
2020-01-07 14:25:00,51.23,51.26,51.23,51.24,10107.0,43.3971,43.4225,43.3971,43.4055,10107.0
2020-01-07 14:30:00,51.25,51.3,51.23,51.3,13409.0,43.414,43.4564,43.3971,43.4564,13409.0
2020-01-07 14:35:00,51.29,51.33,51.28,51.3,35451.0,43.4479,43.4818,43.4394,43.4564,35451.0
2020-01-07 14:40:00,51.3,51.33,51.28,51.32,20497.0,43.4564,43.4818,43.4394,43.4733,20497.0
2020-01-07 14:45:00,51.32,51.37,51.31,51.33,25190.0,43.4733,43.5157,43.4648,43.4818,25190.0
2020-01-07 14:50:00,51.33,51.35,51.32,51.33,19413.0,43.4818,43.4987,43.4733,43.4818,19413.0
2020-01-07 14:55:00,51.33,51.38,51.33,51.37,26397.0,43.4818,43.5241,43.4818,43.5157,26397.0
2020-01-07 15:00:00,51.37,51.42,51.37,51.38,52935.0,43.5157,43.558,43.5157,43.5241,52935.0
2020-01-07 15:05:00,51.38,51.39,51.35,51.37,22211.0,43.5241,43.5326,43.4987,43.5157,22211.0
2020-01-07 15:10:00,51.37,51.4,51.37,51.4,26391.0,43.5157,43.5411,43.5157,43.5411,26391.0
2020-01-07 15:15:00,51.39,51.4,51.37,51.38,32466.0,43.5326,43.5411,43.5157,43.5241,32466.0
2020-01-07 15:20:00,51.38,51.39,51.35,51.37,32698.0,43.5241,43.5326,43.4987,43.5157,32698.0
2020-01-07 15:25:00,51.37,51.4,51.33,51.35,37686.0,43.5157,43.5411,43.4818,43.4987,37686.0
2020-01-07 15:30:00,51.35,51.36,51.3,51.3,32812.0,43.4987,43.5072,43.4564,43.4564,32812.0
2020-01-07 15:35:00,51.3,51.31,51.28,51.28,39412.0,43.4564,43.4648,43.4394,43.4394,39412.0
2020-01-07 15:40:00,51.28,51.32,51.26,51.31,27437.0,43.4394,43.4733,43.4225,43.4648,27437.0
2020-01-07 15:45:00,51.32,51.33,51.3,51.32,43158.0,43.4733,43.4818,43.4564,43.4733,43158.0
2020-01-07 15:50:00,51.31,51.32,51.24,51.26,70529.0,43.4648,43.4733,43.4055,43.4225,70529.0
2020-01-07 15:55:00,51.27,51.28,51.22,51.25,203503.0,43.4309,43.4394,43.3886,43.414,203503.0
2020-01-08 09:30:00,51.45,51.45,51.31,51.41,44681.0,43.5834,43.5834,43.4648,43.5495,44681.0
2020-01-08 09:35:00,51.42,51.47,51.36,51.42,17993.0,43.558,43.6004,43.5072,43.558,17993.0
2020-01-08 09:40:00,51.43,51.54,51.43,51.51,26130.0,43.5665,43.6597,43.5665,43.6342,26130.0
2020-01-08 09:45:00,51.52,51.54,51.44,51.46,24835.0,43.6427,43.6597,43.575,43.5919,24835.0
2020-01-08 09:50:00,51.46,51.47,51.36,51.39,33943.0,43.5919,43.6004,43.5072,43.5326,33943.0
2020-01-08 09:55:00,51.39,51.46,51.38,51.44,26377.0,43.5326,43.5919,43.5241,43.575,26377.0
2020-01-08 10:00:00,51.44,51.5,51.42,51.44,22445.0,43.575,43.6258,43.558,43.575,22445.0
2020-01-08 10:05:00,51.44,51.45,51.36,51.39,24313.0,43.575,43.5834,43.5072,43.5326,24313.0
2020-01-08 10:10:00,51.39,51.45,51.35,51.36,18775.0,43.5326,43.5834,43.4987,43.5072,18775.0
2020-01-08 10:15:00,51.37,51.39,51.29,51.29,12769.0,43.5157,43.5326,43.4479,43.4479,12769.0
2020-01-08 10:20:00,51.3,51.33,51.2,51.21,25264.0,43.4564,43.4818,43.3716,43.3801,25264.0
2020-01-08 10:25:00,51.21,51.21,51.15,51.16,12757.0,43.3801,43.3801,43.3293,43.3378,12757.0
2020-01-08 10:30:00,51.16,51.18,51.12,51.15,21218.0,43.3378,43.3547,43.3039,43.3293,21218.0
2020-01-08 10:35:00,51.14,51.19,51.12,51.12,21302.0,43.3208,43.3632,43.3039,43.3039,21302.0
2020-01-08 10:40:00,51.13,51.15,51.04,51.04,12315.0,43.3123,43.3293,43.2361,43.2361,12315.0
2020-01-08 10:45:00,51.05,51.1,51.04,51.05,16607.0,43.2446,43.2869,43.2361,43.2446,16607.0
2020-01-08 10:50:00,51.07,51.08,51.01,51.06,21245.0,43.2615,43.27,43.2107,43.2531,21245.0
2020-01-08 10:55:00,51.07,51.12,51.03,51.08,18084.0,43.2615,43.3039,43.2276,43.27,18084.0
2020-01-08 11:00:00,51.1,51.15,51.08,51.1,17305.0,43.2869,43.3293,43.27,43.2869,17305.0
2020-01-08 11:05:00,51.1,51.19,51.1,51.19,10108.0,43.2869,43.3632,43.2869,43.3632,10108.0
2020-01-08 11:10:00,51.19,51.22,51.16,51.19,16863.0,43.3632,43.3886,43.3378,43.3632,16863.0
2020-01-08 11:15:00,51.19,51.21,51.18,51.19,7896.0,43.3632,43.3801,43.3547,43.3632,7896.0
2020-01-08 11:20:00,51.19,51.2,51.12,51.13,15487.0,43.3632,43.3716,43.3039,43.3123,15487.0
2020-01-08 11:25:00,51.13,51.25,51.08,51.2,23023.0,43.3123,43.414,43.27,43.3716,23023.0
2020-01-08 11:30:00,51.19,51.2,51.09,51.14,26301.0,43.3632,43.3716,43.2785,43.3208,26301.0
2020-01-08 11:35:00,51.14,51.3,51.14,51.29,12263.0,43.3208,43.4564,43.3208,43.4479,12263.0
2020-01-08 11:40:00,51.3,51.37,51.28,51.36,32334.0,43.4564,43.5157,43.4394,43.5072,32334.0
2020-01-08 11:45:00,51.37,51.48,51.37,51.47,20545.0,43.5157,43.6088,43.5157,43.6004,20545.0
2020-01-08 11:50:00,51.47,51.51,51.45,51.46,18909.0,43.6004,43.6342,43.5834,43.5919,18909.0
2020-01-08 11:55:00,51.47,51.48,51.37,51.37,16391.0,43.6004,43.6088,43.5157,43.5157,16391.0
2020-01-08 12:00:00,51.39,51.46,51.39,51.42,14799.0,43.5326,43.5919,43.5326,43.558,14799.0
2020-01-08 12:05:00,51.43,51.43,51.37,51.43,12601.0,43.5665,43.5665,43.5157,43.5665,12601.0
2020-01-08 12:10:00,51.41,51.42,51.36,51.37,25416.0,43.5495,43.558,43.5072,43.5157,25416.0
2020-01-08 12:15:00,51.37,51.38,51.35,51.36,12584.0,43.5157,43.5241,43.4987,43.5072,12584.0
2020-01-08 12:20:00,51.36,51.41,51.36,51.39,14908.0,43.5072,43.5495,43.5072,43.5326,14908.0
2020-01-08 12:25:00,51.38,51.42,51.38,51.41,10869.0,43.5241,43.558,43.5241,43.5495,10869.0
2020-01-08 12:30:00,51.41,51.42,51.39,51.41,16308.0,43.5495,43.558,43.5326,43.5495,16308.0
2020-01-08 12:35:00,51.41,51.42,51.38,51.39,9399.0,43.5495,43.558,43.5241,43.5326,9399.0
2020-01-08 12:40:00,51.39,51.39,51.34,51.36,9554.0,43.5326,43.5326,43.4902,43.5072,9554.0
2020-01-08 12:45:00,51.37,51.38,51.35,51.36,13052.0,43.5157,43.5241,43.4987,43.5072,13052.0
2020-01-08 12:50:00,51.37,51.37,51.32,51.34,8380.0,43.5157,43.5157,43.4733,43.4902,8380.0
2020-01-08 12:55:00,51.35,51.36,51.33,51.35,10825.0,43.4987,43.5072,43.4818,43.4987,10825.0
2020-01-08 13:00:00,51.35,51.35,51.29,51.33,24641.0,43.4987,43.4987,43.4479,43.4818,24641.0
2020-01-08 13:05:00,51.33,51.33,51.29,51.3,10399.0,43.4818,43.4818,43.4479,43.4564,10399.0
2020-01-08 13:10:00,51.29,51.3,51.27,51.29,12963.0,43.4479,43.4564,43.4309,43.4479,12963.0
2020-01-08 13:15:00,51.29,51.31,51.28,51.3,20931.0,43.4479,43.4648,43.4394,43.4564,20931.0
2020-01-08 13:20:00,51.3,51.33,51.29,51.3,16927.0,43.4564,43.4818,43.4479,43.4564,16927.0
2020-01-08 13:25:00,51.3,51.31,51.28,51.3,9791.0,43.4564,43.4648,43.4394,43.4564,9791.0
2020-01-08 13:30:00,51.3,51.31,51.29,51.31,7027.0,43.4564,43.4648,43.4479,43.4648,7027.0
2020-01-08 13:35:00,51.31,51.36,51.31,51.36,38959.0,43.4648,43.5072,43.4648,43.5072,38959.0
2020-01-08 13:40:00,51.36,51.4,51.35,51.4,14159.0,43.5072,43.5411,43.4987,43.5411,14159.0
2020-01-08 13:45:00,51.39,51.46,51.39,51.41,12060.0,43.5326,43.5919,43.5326,43.5495,12060.0
2020-01-08 13:50:00,51.41,51.42,51.31,51.31,23100.0,43.5495,43.558,43.4648,43.4648,23100.0
2020-01-08 13:55:00,51.31,51.35,51.3,51.33,30012.0,43.4648,43.4987,43.4564,43.4818,30012.0
2020-01-08 14:00:00,51.33,51.39,51.32,51.38,24322.0,43.4818,43.5326,43.4733,43.5241,24322.0
2020-01-08 14:05:00,51.39,51.44,51.38,51.43,13377.0,43.5326,43.575,43.5241,43.5665,13377.0
2020-01-08 14:10:00,51.43,51.44,51.41,51.41,14064.0,43.5665,43.575,43.5495,43.5495,14064.0
2020-01-08 14:15:00,51.41,51.46,51.41,51.46,20966.0,43.5495,43.5919,43.5495,43.5919,20966.0
2020-01-08 14:20:00,51.46,51.51,51.44,51.46,29210.0,43.5919,43.6342,43.575,43.5919,29210.0
2020-01-08 14:25:00,51.45,51.46,51.43,51.44,15535.0,43.5834,43.5919,43.5665,43.575,15535.0
2020-01-08 14:30:00,51.45,51.45,51.4,51.44,21970.0,43.5834,43.5834,43.5411,43.575,21970.0
2020-01-08 14:35:00,51.44,51.49,51.43,51.47,12643.0,43.575,43.6173,43.5665,43.6004,12643.0
2020-01-08 14:40:00,51.49,51.52,51.47,51.5,13205.0,43.6173,43.6427,43.6004,43.6258,13205.0
2020-01-08 14:45:00,51.49,51.54,51.48,51.54,23852.0,43.6173,43.6597,43.6088,43.6597,23852.0
2020-01-08 14:50:00,51.53,51.57,51.52,51.57,32619.0,43.6512,43.6851,43.6427,43.6851,32619.0
2020-01-08 14:55:00,51.57,51.57,51.54,51.55,32325.0,43.6851,43.6851,43.6597,43.6681,32325.0
2020-01-08 15:00:00,51.55,51.56,51.52,51.54,30498.0,43.6681,43.6766,43.6427,43.6597,30498.0
2020-01-08 15:05:00,51.54,51.56,51.52,51.56,13560.0,43.6597,43.6766,43.6427,43.6766,13560.0
2020-01-08 15:10:00,51.55,51.57,51.51,51.55,21018.0,43.6681,43.6851,43.6342,43.6681,21018.0
2020-01-08 15:15:00,51.55,51.56,51.51,51.54,25405.0,43.6681,43.6766,43.6342,43.6597,25405.0
2020-01-08 15:20:00,51.54,51.55,51.52,51.52,58306.0,43.6597,43.6681,43.6427,43.6427,58306.0
2020-01-08 15:25:00,51.53,51.53,51.46,51.46,23847.0,43.6512,43.6512,43.5919,43.5919,23847.0
2020-01-08 15:30:00,51.46,51.46,51.37,51.41,35590.0,43.5919,43.5919,43.5157,43.5495,35590.0
2020-01-08 15:35:00,51.41,51.41,51.33,51.37,47951.0,43.5495,43.5495,43.4818,43.5157,47951.0
2020-01-08 15:40:00,51.37,51.38,51.34,51.35,48630.0,43.5157,43.5241,43.4902,43.4987,48630.0
2020-01-08 15:45:00,51.35,51.36,51.23,51.24,116674.0,43.4987,43.5072,43.3971,43.4055,116674.0
2020-01-08 15:50:00,51.24,51.28,51.22,51.26,122029.0,43.4055,43.4394,43.3886,43.4225,122029.0
2020-01-08 15:55:00,51.26,51.32,51.2,51.31,353128.0,43.4225,43.4733,43.3716,43.4648,353128.0
2020-01-09 09:30:00,51.51,51.6,51.44,51.53,61790.0,43.6342,43.7105,43.575,43.6512,61790.0
2020-01-09 09:35:00,51.53,51.53,51.29,51.4,37083.0,43.6512,43.6512,43.4479,43.5411,37083.0
2020-01-09 09:40:00,51.37,51.42,51.34,51.35,16544.0,43.5157,43.558,43.4902,43.4987,16544.0
2020-01-09 09:45:00,51.34,51.39,51.31,51.37,15315.0,43.4902,43.5326,43.4648,43.5157,15315.0
2020-01-09 09:50:00,51.41,51.46,51.38,51.45,15855.0,43.5495,43.5919,43.5241,43.5834,15855.0
2020-01-09 09:55:00,51.45,51.46,51.34,51.37,14207.0,43.5834,43.5919,43.4902,43.5157,14207.0
2020-01-09 10:00:00,51.38,51.41,51.29,51.4,25297.0,43.5241,43.5495,43.4479,43.5411,25297.0
2020-01-09 10:05:00,51.39,51.41,51.33,51.37,32697.0,43.5326,43.5495,43.4818,43.5157,32697.0
2020-01-09 10:10:00,51.37,51.4,51.27,51.32,40520.0,43.5157,43.5411,43.4309,43.4733,40520.0
2020-01-09 10:15:00,51.32,51.37,51.32,51.35,11779.0,43.4733,43.5157,43.4733,43.4987,11779.0
2020-01-09 10:20:00,51.34,51.4,51.32,51.38,29707.0,43.4902,43.5411,43.4733,43.5241,29707.0
2020-01-09 10:25:00,51.38,51.41,51.35,51.41,17006.0,43.5241,43.5495,43.4987,43.5495,17006.0
2020-01-09 10:30:00,51.41,51.44,51.4,51.43,13604.0,43.5495,43.575,43.5411,43.5665,13604.0
2020-01-09 10:35:00,51.42,51.5,51.4,51.5,7024.0,43.558,43.6258,43.5411,43.6258,7024.0
2020-01-09 10:40:00,51.51,51.59,51.5,51.54,27092.0,43.6342,43.702,43.6258,43.6597,27092.0
2020-01-09 10:45:00,51.53,51.59,51.52,51.55,17968.0,43.6512,43.702,43.6427,43.6681,17968.0
2020-01-09 10:50:00,51.55,51.58,51.45,51.45,28886.0,43.6681,43.6935,43.5834,43.5834,28886.0
2020-01-09 10:55:00,51.45,51.52,51.45,51.51,11962.0,43.5834,43.6427,43.5834,43.6342,11962.0
2020-01-09 11:00:00,51.51,51.52,51.46,51.49,13235.0,43.6342,43.6427,43.5919,43.6173,13235.0
2020-01-09 11:05:00,51.5,51.5,51.46,51.47,12607.0,43.6258,43.6258,43.5919,43.6004,12607.0
2020-01-09 11:10:00,51.47,51.53,51.46,51.48,25096.0,43.6004,43.6512,43.5919,43.6088,25096.0
2020-01-09 11:15:00,51.48,51.5,51.46,51.5,19728.0,43.6088,43.6258,43.5919,43.6258,19728.0
2020-01-09 11:20:00,51.5,51.52,51.47,51.47,18134.0,43.6258,43.6427,43.6004,43.6004,18134.0
2020-01-09 11:25:00,51.47,51.48,51.39,51.45,39237.0,43.6004,43.6088,43.5326,43.5834,39237.0
2020-01-09 11:30:00,51.45,51.48,51.45,51.45,12460.0,43.5834,43.6088,43.5834,43.5834,12460.0
2020-01-09 11:35:00,51.45,51.5,51.45,51.46,12241.0,43.5834,43.6258,43.5834,43.5919,12241.0
2020-01-09 11:40:00,51.46,51.47,51.4,51.45,8998.0,43.5919,43.6004,43.5411,43.5834,8998.0
2020-01-09 11:45:00,51.45,51.48,51.43,51.48,16563.0,43.5834,43.6088,43.5665,43.6088,16563.0
2020-01-09 11:50:00,51.48,51.49,51.45,51.46,12610.0,43.6088,43.6173,43.5834,43.5919,12610.0
2020-01-09 11:55:00,51.45,51.5,51.44,51.49,30294.0,43.5834,43.6258,43.575,43.6173,30294.0
2020-01-09 12:00:00,51.49,51.5,51.45,51.45,19842.0,43.6173,43.6258,43.5834,43.5834,19842.0
2020-01-09 12:05:00,51.44,51.47,51.4,51.45,61659.0,43.575,43.6004,43.5411,43.5834,61659.0
2020-01-09 12:10:00,51.45,51.46,51.41,51.46,26431.0,43.5834,43.5919,43.5495,43.5919,26431.0
2020-01-09 12:15:00,51.47,51.47,51.4,51.42,10680.0,43.6004,43.6004,43.5411,43.558,10680.0
2020-01-09 12:20:00,51.43,51.43,51.37,51.4,13139.0,43.5665,43.5665,43.5157,43.5411,13139.0
2020-01-09 12:25:00,51.4,51.4,51.38,51.39,9085.0,43.5411,43.5411,43.5241,43.5326,9085.0
2020-01-09 12:30:00,51.4,51.4,51.34,51.34,15598.0,43.5411,43.5411,43.4902,43.4902,15598.0
2020-01-09 12:35:00,51.34,51.39,51.34,51.38,9353.0,43.4902,43.5326,43.4902,43.5241,9353.0
2020-01-09 12:40:00,51.39,51.41,51.37,51.39,14947.0,43.5326,43.5495,43.5157,43.5326,14947.0
2020-01-09 12:45:00,51.39,51.42,51.38,51.42,14284.0,43.5326,43.558,43.5241,43.558,14284.0
2020-01-09 12:50:00,51.42,51.46,51.42,51.44,14920.0,43.558,43.5919,43.558,43.575,14920.0
2020-01-09 12:55:00,51.44,51.48,51.44,51.48,11128.0,43.575,43.6088,43.575,43.6088,11128.0
2020-01-09 13:00:00,51.48,51.48,51.41,51.47,14310.0,43.6088,43.6088,43.5495,43.6004,14310.0
2020-01-09 13:05:00,51.48,51.48,51.44,51.46,19948.0,43.6088,43.6088,43.575,43.5919,19948.0
2020-01-09 13:10:00,51.46,51.56,51.45,51.56,26777.0,43.5919,43.6766,43.5834,43.6766,26777.0
2020-01-09 13:15:00,51.56,51.56,51.46,51.47,25904.0,43.6766,43.6766,43.5919,43.6004,25904.0
2020-01-09 13:20:00,51.47,51.49,51.44,51.45,15297.0,43.6004,43.6173,43.575,43.5834,15297.0
2020-01-09 13:25:00,51.44,51.49,51.44,51.49,12582.0,43.575,43.6173,43.575,43.6173,12582.0
2020-01-09 13:30:00,51.49,51.5,51.46,51.46,11753.0,43.6173,43.6258,43.5919,43.5919,11753.0
2020-01-09 13:35:00,51.46,51.46,51.4,51.42,16684.0,43.5919,43.5919,43.5411,43.558,16684.0
2020-01-09 13:40:00,51.42,51.46,51.42,51.44,14620.0,43.558,43.5919,43.558,43.575,14620.0
2020-01-09 13:45:00,51.44,51.46,51.42,51.44,14934.0,43.575,43.5919,43.558,43.575,14934.0
2020-01-09 13:50:00,51.44,51.46,51.43,51.46,15443.0,43.575,43.5919,43.5665,43.5919,15443.0
2020-01-09 13:55:00,51.46,51.46,51.43,51.45,10039.0,43.5919,43.5919,43.5665,43.5834,10039.0
2020-01-09 14:00:00,51.45,51.48,51.43,51.46,12341.0,43.5834,43.6088,43.5665,43.5919,12341.0
2020-01-09 14:05:00,51.46,51.49,51.45,51.48,14838.0,43.5919,43.6173,43.5834,43.6088,14838.0
2020-01-09 14:10:00,51.49,51.54,51.48,51.54,14851.0,43.6173,43.6597,43.6088,43.6597,14851.0
2020-01-09 14:15:00,51.53,51.55,51.48,51.48,18256.0,43.6512,43.6681,43.6088,43.6088,18256.0
2020-01-09 14:20:00,51.48,51.5,51.47,51.5,17502.0,43.6088,43.6258,43.6004,43.6258,17502.0
2020-01-09 14:25:00,51.49,51.54,51.48,51.51,68732.0,43.6173,43.6597,43.6088,43.6342,68732.0
2020-01-09 14:30:00,51.51,51.51,51.46,51.5,31666.0,43.6342,43.6342,43.5919,43.6258,31666.0
2020-01-09 14:35:00,51.5,51.52,51.49,51.51,17255.0,43.6258,43.6427,43.6173,43.6342,17255.0
2020-01-09 14:40:00,51.51,51.55,51.51,51.54,13612.0,43.6342,43.6681,43.6342,43.6597,13612.0
2020-01-09 14:45:00,51.53,51.54,51.48,51.5,26124.0,43.6512,43.6597,43.6088,43.6258,26124.0
2020-01-09 14:50:00,51.51,51.51,51.45,51.46,23541.0,43.6342,43.6342,43.5834,43.5919,23541.0
2020-01-09 14:55:00,51.45,51.49,51.43,51.47,17823.0,43.5834,43.6173,43.5665,43.6004,17823.0
2020-01-09 15:00:00,51.48,51.48,51.39,51.42,28257.0,43.6088,43.6088,43.5326,43.558,28257.0
2020-01-09 15:05:00,51.42,51.46,51.41,51.41,11249.0,43.558,43.5919,43.5495,43.5495,11249.0
2020-01-09 15:10:00,51.41,51.43,51.38,51.38,30849.0,43.5495,43.5665,43.5241,43.5241,30849.0
2020-01-09 15:15:00,51.38,51.43,51.37,51.42,23102.0,43.5241,43.5665,43.5157,43.558,23102.0
2020-01-09 15:20:00,51.43,51.46,51.42,51.43,44413.0,43.5665,43.5919,43.558,43.5665,44413.0
2020-01-09 15:25:00,51.43,51.45,51.41,51.45,34012.0,43.5665,43.5834,43.5495,43.5834,34012.0
2020-01-09 15:30:00,51.45,51.53,51.44,51.53,42325.0,43.5834,43.6512,43.575,43.6512,42325.0
2020-01-09 15:35:00,51.53,51.54,51.5,51.51,32571.0,43.6512,43.6597,43.6258,43.6342,32571.0
2020-01-09 15:40:00,51.51,51.52,51.49,51.49,49174.0,43.6342,43.6427,43.6173,43.6173,49174.0
2020-01-09 15:45:00,51.48,51.49,51.45,51.47,44970.0,43.6088,43.6173,43.5834,43.6004,44970.0
2020-01-09 15:50:00,51.47,51.5,51.45,51.47,82017.0,43.6004,43.6258,43.5834,43.6004,82017.0
2020-01-09 15:55:00,51.47,51.51,51.44,51.49,192834.0,43.6004,43.6342,43.575,43.6173,192834.0
2020-01-10 09:30:00,51.39,51.39,51.15,51.26,63773.0,43.5326,43.5326,43.3293,43.4225,63773.0
2020-01-10 09:35:00,51.25,51.28,51.08,51.11,32458.0,43.414,43.4394,43.27,43.2954,32458.0
2020-01-10 09:40:00,51.12,51.2,51.12,51.18,21698.0,43.3039,43.3716,43.3039,43.3547,21698.0
2020-01-10 09:45:00,51.18,51.19,51.11,51.15,73973.0,43.3547,43.3632,43.2954,43.3293,73973.0
2020-01-10 09:50:00,51.15,51.15,51.07,51.11,34933.0,43.3293,43.3293,43.2615,43.2954,34933.0
2020-01-10 09:55:00,51.1,51.15,51.04,51.05,44258.0,43.2869,43.3293,43.2361,43.2446,44258.0
2020-01-10 10:00:00,51.05,51.11,51.01,51.11,51461.0,43.2446,43.2954,43.2107,43.2954,51461.0
2020-01-10 10:05:00,51.11,51.15,51.08,51.08,16262.0,43.2954,43.3293,43.27,43.27,16262.0
2020-01-10 10:10:00,51.08,51.09,50.92,50.96,59958.0,43.27,43.2785,43.1345,43.1683,59958.0
2020-01-10 10:15:00,50.96,50.97,50.89,50.96,47256.0,43.1683,43.1768,43.109,43.1683,47256.0
2020-01-10 10:20:00,50.96,50.97,50.9,50.92,25095.0,43.1683,43.1768,43.1175,43.1345,25095.0
2020-01-10 10:25:00,50.93,50.95,50.83,50.84,56344.0,43.1429,43.1599,43.0582,43.0667,56344.0
2020-01-10 10:30:00,50.84,50.85,50.72,50.79,47165.0,43.0667,43.0752,42.965,43.0243,47165.0
2020-01-10 10:35:00,50.78,50.8,50.74,50.79,36201.0,43.0159,43.0328,42.982,43.0243,36201.0
2020-01-10 10:40:00,50.79,50.81,50.75,50.75,21514.0,43.0243,43.0413,42.9904,42.9904,21514.0
2020-01-10 10:45:00,50.76,50.76,50.65,50.65,29121.0,42.9989,42.9989,42.9057,42.9057,29121.0
2020-01-10 10:50:00,50.65,50.76,50.62,50.76,30137.0,42.9057,42.9989,42.8803,42.9989,30137.0
2020-01-10 10:55:00,50.76,50.78,50.75,50.75,11582.0,42.9989,43.0159,42.9904,42.9904,11582.0
2020-01-10 11:00:00,50.75,50.77,50.71,50.72,15325.0,42.9904,43.0074,42.9566,42.965,15325.0
2020-01-10 11:05:00,50.71,50.82,50.7,50.77,34833.0,42.9566,43.0497,42.9481,43.0074,34833.0
2020-01-10 11:10:00,50.77,50.84,50.74,50.84,48893.0,43.0074,43.0667,42.982,43.0667,48893.0
2020-01-10 11:15:00,50.84,50.86,50.69,50.75,20172.0,43.0667,43.0836,42.9396,42.9904,20172.0
2020-01-10 11:20:00,50.75,50.77,50.71,50.71,10342.0,42.9904,43.0074,42.9566,42.9566,10342.0
2020-01-10 11:25:00,50.72,50.73,50.68,50.69,12657.0,42.965,42.9735,42.9312,42.9396,12657.0
2020-01-10 11:30:00,50.69,50.7,50.67,50.68,16420.0,42.9396,42.9481,42.9227,42.9312,16420.0
2020-01-10 11:35:00,50.68,50.75,50.68,50.75,8496.0,42.9312,42.9904,42.9312,42.9904,8496.0
2020-01-10 11:40:00,50.74,50.75,50.66,50.68,30918.0,42.982,42.9904,42.9142,42.9312,30918.0
2020-01-10 11:45:00,50.69,50.7,50.64,50.64,40964.0,42.9396,42.9481,42.8973,42.8973,40964.0
2020-01-10 11:50:00,50.64,50.76,50.64,50.75,9372.0,42.8973,42.9989,42.8973,42.9904,9372.0
2020-01-10 11:55:00,50.75,50.81,50.75,50.77,20127.0,42.9904,43.0413,42.9904,43.0074,20127.0
2020-01-10 12:00:00,50.77,50.78,50.73,50.76,10897.0,43.0074,43.0159,42.9735,42.9989,10897.0
2020-01-10 12:05:00,50.76,50.77,50.7,50.71,22444.0,42.9989,43.0074,42.9481,42.9566,22444.0
2020-01-10 12:10:00,50.71,50.79,50.71,50.79,25406.0,42.9566,43.0243,42.9566,43.0243,25406.0
2020-01-10 12:15:00,50.79,50.8,50.77,50.8,13855.0,43.0243,43.0328,43.0074,43.0328,13855.0
2020-01-10 12:20:00,50.8,50.83,50.8,50.81,5800.0,43.0328,43.0582,43.0328,43.0413,5800.0
2020-01-10 12:25:00,50.81,50.86,50.8,50.86,14844.0,43.0413,43.0836,43.0328,43.0836,14844.0
2020-01-10 12:30:00,50.86,50.87,50.84,50.86,8480.0,43.0836,43.0921,43.0667,43.0836,8480.0
2020-01-10 12:35:00,50.85,50.92,50.85,50.91,11812.0,43.0752,43.1345,43.0752,43.126,11812.0
2020-01-10 12:40:00,50.91,50.92,50.88,50.88,19702.0,43.126,43.1345,43.1006,43.1006,19702.0
2020-01-10 12:45:00,50.87,50.88,50.84,50.88,15591.0,43.0921,43.1006,43.0667,43.1006,15591.0
2020-01-10 12:50:00,50.87,50.88,50.86,50.86,12385.0,43.0921,43.1006,43.0836,43.0836,12385.0
2020-01-10 12:55:00,50.85,50.86,50.78,50.8,20682.0,43.0752,43.0836,43.0159,43.0328,20682.0
2020-01-10 13:00:00,50.8,50.82,50.78,50.82,22066.0,43.0328,43.0497,43.0159,43.0497,22066.0
2020-01-10 13:05:00,50.82,50.83,50.77,50.77,18637.0,43.0497,43.0582,43.0074,43.0074,18637.0
2020-01-10 13:10:00,50.77,50.79,50.73,50.79,18638.0,43.0074,43.0243,42.9735,43.0243,18638.0
2020-01-10 13:15:00,50.79,50.83,50.78,50.83,5815.0,43.0243,43.0582,43.0159,43.0582,5815.0
2020-01-10 13:20:00,50.83,50.83,50.8,50.82,9019.0,43.0582,43.0582,43.0328,43.0497,9019.0
2020-01-10 13:25:00,50.82,50.83,50.8,50.81,9118.0,43.0497,43.0582,43.0328,43.0413,9118.0
2020-01-10 13:30:00,50.82,50.83,50.8,50.83,7891.0,43.0497,43.0582,43.0328,43.0582,7891.0
2020-01-10 13:35:00,50.83,50.85,50.8,50.8,18020.0,43.0582,43.0752,43.0328,43.0328,18020.0
2020-01-10 13:40:00,50.8,50.83,50.79,50.81,9414.0,43.0328,43.0582,43.0243,43.0413,9414.0
2020-01-10 13:45:00,50.82,50.82,50.79,50.8,5841.0,43.0497,43.0497,43.0243,43.0328,5841.0
2020-01-10 13:50:00,50.8,50.81,50.77,50.78,8728.0,43.0328,43.0413,43.0074,43.0159,8728.0
2020-01-10 13:55:00,50.78,50.8,50.76,50.77,11361.0,43.0159,43.0328,42.9989,43.0074,11361.0
2020-01-10 14:00:00,50.76,50.77,50.74,50.74,12563.0,42.9989,43.0074,42.982,42.982,12563.0
2020-01-10 14:05:00,50.74,50.75,50.71,50.73,13960.0,42.982,42.9904,42.9566,42.9735,13960.0
2020-01-10 14:10:00,50.72,50.74,50.68,50.68,18716.0,42.965,42.982,42.9312,42.9312,18716.0
2020-01-10 14:15:00,50.69,50.71,50.68,50.69,23990.0,42.9396,42.9566,42.9312,42.9396,23990.0
2020-01-10 14:20:00,50.7,50.71,50.69,50.69,11098.0,42.9481,42.9566,42.9396,42.9396,11098.0
2020-01-10 14:25:00,50.68,50.68,50.66,50.67,14129.0,42.9312,42.9312,42.9142,42.9227,14129.0
2020-01-10 14:30:00,50.67,50.68,50.65,50.67,12059.0,42.9227,42.9312,42.9057,42.9227,12059.0
2020-01-10 14:35:00,50.68,50.68,50.61,50.62,32683.0,42.9312,42.9312,42.8719,42.8803,32683.0
2020-01-10 14:40:00,50.62,50.63,50.57,50.62,31418.0,42.8803,42.8888,42.838,42.8803,31418.0
2020-01-10 14:45:00,50.62,50.64,50.6,50.61,37915.0,42.8803,42.8973,42.8634,42.8719,37915.0
2020-01-10 14:50:00,50.6,50.61,50.59,50.6,34026.0,42.8634,42.8719,42.8549,42.8634,34026.0
2020-01-10 14:55:00,50.59,50.6,50.58,50.6,11916.0,42.8549,42.8634,42.8464,42.8634,11916.0
2020-01-10 15:00:00,50.6,50.61,50.54,50.6,32279.0,42.8634,42.8719,42.8126,42.8634,32279.0
2020-01-10 15:05:00,50.6,50.6,50.53,50.57,24765.0,42.8634,42.8634,42.8041,42.838,24765.0
2020-01-10 15:10:00,50.57,50.61,50.53,50.54,47200.0,42.838,42.8719,42.8041,42.8126,47200.0
2020-01-10 15:15:00,50.53,50.56,50.5,50.52,36010.0,42.8041,42.8295,42.7787,42.7956,36010.0
2020-01-10 15:20:00,50.52,50.52,50.47,50.52,52814.0,42.7956,42.7956,42.7533,42.7956,52814.0
2020-01-10 15:25:00,50.52,50.57,50.5,50.55,32501.0,42.7956,42.838,42.7787,42.821,32501.0
2020-01-10 15:30:00,50.55,50.55,50.49,50.5,36186.0,42.821,42.821,42.7702,42.7787,36186.0
2020-01-10 15:35:00,50.5,50.53,50.48,50.51,146269.0,42.7787,42.8041,42.7617,42.7871,146269.0
2020-01-10 15:40:00,50.5,50.51,50.45,50.49,68139.0,42.7787,42.7871,42.7363,42.7702,68139.0
2020-01-10 15:45:00,50.49,50.5,50.42,50.42,86016.0,42.7702,42.7787,42.7109,42.7109,86016.0
2020-01-10 15:50:00,50.43,50.57,50.42,50.54,141181.0,42.7194,42.838,42.7109,42.8126,141181.0
2020-01-10 15:55:00,50.54,50.58,50.53,50.54,247042.0,42.8126,42.8464,42.8041,42.8126,247042.0
2020-01-13 09:30:00,50.67,50.69,50.55,50.63,66124.0,42.9227,42.9396,42.821,42.8888,66124.0
2020-01-13 09:35:00,50.63,50.68,50.59,50.68,27295.0,42.8888,42.9312,42.8549,42.9312,27295.0
2020-01-13 09:40:00,50.66,50.73,50.61,50.72,41046.0,42.9142,42.9735,42.8719,42.965,41046.0
2020-01-13 09:45:00,50.72,50.76,50.69,50.69,15091.0,42.965,42.9989,42.9396,42.9396,15091.0
2020-01-13 09:50:00,50.7,50.73,50.64,50.65,20431.0,42.9481,42.9735,42.8973,42.9057,20431.0
2020-01-13 09:55:00,50.65,50.76,50.64,50.74,27694.0,42.9057,42.9989,42.8973,42.982,27694.0
2020-01-13 10:00:00,50.73,50.78,50.72,50.73,17847.0,42.9735,43.0159,42.965,42.9735,17847.0
2020-01-13 10:05:00,50.74,50.74,50.65,50.65,28580.0,42.982,42.982,42.9057,42.9057,28580.0
2020-01-13 10:10:00,50.66,50.67,50.54,50.55,27277.0,42.9142,42.9227,42.8126,42.821,27277.0
2020-01-13 10:15:00,50.55,50.6,50.54,50.58,30277.0,42.821,42.8634,42.8126,42.8464,30277.0
2020-01-13 10:20:00,50.58,50.69,50.57,50.67,25032.0,42.8464,42.9396,42.838,42.9227,25032.0
2020-01-13 10:25:00,50.66,50.67,50.59,50.6,15238.0,42.9142,42.9227,42.8549,42.8634,15238.0
2020-01-13 10:30:00,50.6,50.66,50.59,50.59,108699.0,42.8634,42.9142,42.8549,42.8549,108699.0
2020-01-13 10:35:00,50.59,50.64,50.57,50.62,9717.0,42.8549,42.8973,42.838,42.8803,9717.0
2020-01-13 10:40:00,50.62,50.68,50.58,50.66,23577.0,42.8803,42.9312,42.8464,42.9142,23577.0
2020-01-13 10:45:00,50.66,50.7,50.65,50.69,20731.0,42.9142,42.9481,42.9057,42.9396,20731.0
2020-01-13 10:50:00,50.68,50.7,50.65,50.67,26315.0,42.9312,42.9481,42.9057,42.9227,26315.0
2020-01-13 10:55:00,50.66,50.67,50.63,50.66,37382.0,42.9142,42.9227,42.8888,42.9142,37382.0
2020-01-13 11:00:00,50.66,50.72,50.65,50.65,42568.0,42.9142,42.965,42.9057,42.9057,42568.0
2020-01-13 11:05:00,50.66,50.67,50.59,50.6,16848.0,42.9142,42.9227,42.8549,42.8634,16848.0
2020-01-13 11:10:00,50.6,50.62,50.57,50.62,13019.0,42.8634,42.8803,42.838,42.8803,13019.0
2020-01-13 11:15:00,50.62,50.65,50.61,50.65,29721.0,42.8803,42.9057,42.8719,42.9057,29721.0
2020-01-13 11:20:00,50.65,50.67,50.61,50.66,25002.0,42.9057,42.9227,42.8719,42.9142,25002.0
2020-01-13 11:25:00,50.66,50.72,50.63,50.65,67766.0,42.9142,42.965,42.8888,42.9057,67766.0
2020-01-13 11:30:00,50.65,50.68,50.63,50.66,32915.0,42.9057,42.9312,42.8888,42.9142,32915.0
2020-01-13 11:35:00,50.65,50.65,50.6,50.6,15350.0,42.9057,42.9057,42.8634,42.8634,15350.0
2020-01-13 11:40:00,50.6,50.65,50.59,50.63,22218.0,42.8634,42.9057,42.8549,42.8888,22218.0
2020-01-13 11:45:00,50.63,50.66,50.62,50.65,20441.0,42.8888,42.9142,42.8803,42.9057,20441.0
2020-01-13 11:50:00,50.65,50.66,50.62,50.66,28834.0,42.9057,42.9142,42.8803,42.9142,28834.0
2020-01-13 11:55:00,50.66,50.71,50.64,50.7,19289.0,42.9142,42.9566,42.8973,42.9481,19289.0
2020-01-13 12:00:00,50.69,50.7,50.66,50.66,17602.0,42.9396,42.9481,42.9142,42.9142,17602.0
2020-01-13 12:05:00,50.66,50.81,50.66,50.81,31525.0,42.9142,43.0413,42.9142,43.0413,31525.0
2020-01-13 12:10:00,50.81,50.83,50.78,50.79,13044.0,43.0413,43.0582,43.0159,43.0243,13044.0
2020-01-13 12:15:00,50.79,50.8,50.77,50.79,12111.0,43.0243,43.0328,43.0074,43.0243,12111.0
2020-01-13 12:20:00,50.8,50.8,50.78,50.79,14311.0,43.0328,43.0328,43.0159,43.0243,14311.0
2020-01-13 12:25:00,50.79,50.79,50.76,50.76,14555.0,43.0243,43.0243,42.9989,42.9989,14555.0
2020-01-13 12:30:00,50.77,50.8,50.76,50.79,27341.0,43.0074,43.0328,42.9989,43.0243,27341.0
2020-01-13 12:35:00,50.79,50.79,50.74,50.75,11883.0,43.0243,43.0243,42.982,42.9904,11883.0
2020-01-13 12:40:00,50.75,50.76,50.72,50.72,5620.0,42.9904,42.9989,42.965,42.965,5620.0
2020-01-13 12:45:00,50.72,50.74,50.71,50.73,8310.0,42.965,42.982,42.9566,42.9735,8310.0
2020-01-13 12:50:00,50.73,50.76,50.73,50.74,15837.0,42.9735,42.9989,42.9735,42.982,15837.0
2020-01-13 12:55:00,50.74,50.74,50.66,50.72,110437.0,42.982,42.982,42.9142,42.965,110437.0
2020-01-13 13:00:00,50.73,50.75,50.67,50.69,26889.0,42.9735,42.9904,42.9227,42.9396,26889.0
2020-01-13 13:05:00,50.69,50.71,50.65,50.71,84189.0,42.9396,42.9566,42.9057,42.9566,84189.0
2020-01-13 13:10:00,50.71,50.74,50.7,50.7,24394.0,42.9566,42.982,42.9481,42.9481,24394.0
2020-01-13 13:15:00,50.7,50.74,50.69,50.69,21281.0,42.9481,42.982,42.9396,42.9396,21281.0
2020-01-13 13:20:00,50.68,50.72,50.66,50.68,46479.0,42.9312,42.965,42.9142,42.9312,46479.0
2020-01-13 13:25:00,50.69,50.69,50.62,50.64,57374.0,42.9396,42.9396,42.8803,42.8973,57374.0
2020-01-13 13:30:00,50.65,50.73,50.65,50.72,35539.0,42.9057,42.9735,42.9057,42.965,35539.0
2020-01-13 13:35:00,50.72,50.8,50.72,50.79,8195.0,42.965,43.0328,42.965,43.0243,8195.0
2020-01-13 13:40:00,50.8,50.81,50.77,50.79,30295.0,43.0328,43.0413,43.0074,43.0243,30295.0
2020-01-13 13:45:00,50.79,50.79,50.74,50.75,25718.0,43.0243,43.0243,42.982,42.9904,25718.0
2020-01-13 13:50:00,50.75,50.81,50.73,50.78,16852.0,42.9904,43.0413,42.9735,43.0159,16852.0
2020-01-13 13:55:00,50.78,50.78,50.72,50.75,39255.0,43.0159,43.0159,42.965,42.9904,39255.0
2020-01-13 14:00:00,50.76,50.77,50.72,50.76,14324.0,42.9989,43.0074,42.965,42.9989,14324.0
2020-01-13 14:05:00,50.77,50.79,50.74,50.75,45668.0,43.0074,43.0243,42.982,42.9904,45668.0
2020-01-13 14:10:00,50.75,50.76,50.72,50.75,57887.0,42.9904,42.9989,42.965,42.9904,57887.0
2020-01-13 14:15:00,50.74,50.76,50.72,50.75,21833.0,42.982,42.9989,42.965,42.9904,21833.0
2020-01-13 14:20:00,50.75,50.76,50.69,50.75,29668.0,42.9904,42.9989,42.9396,42.9904,29668.0
2020-01-13 14:25:00,50.75,50.77,50.74,50.77,15589.0,42.9904,43.0074,42.982,43.0074,15589.0
2020-01-13 14:30:00,50.77,50.77,50.75,50.76,9901.0,43.0074,43.0074,42.9904,42.9989,9901.0
2020-01-13 14:35:00,50.76,50.76,50.7,50.72,41981.0,42.9989,42.9989,42.9481,42.965,41981.0
2020-01-13 14:40:00,50.71,50.72,50.69,50.7,21762.0,42.9566,42.965,42.9396,42.9481,21762.0
2020-01-13 14:45:00,50.7,50.71,50.68,50.68,33053.0,42.9481,42.9566,42.9312,42.9312,33053.0
2020-01-13 14:50:00,50.69,50.71,50.67,50.71,21120.0,42.9396,42.9566,42.9227,42.9566,21120.0
2020-01-13 14:55:00,50.71,50.71,50.7,50.7,19206.0,42.9566,42.9566,42.9481,42.9481,19206.0
2020-01-13 15:00:00,50.71,50.72,50.69,50.72,33553.0,42.9566,42.965,42.9396,42.965,33553.0
2020-01-13 15:05:00,50.72,50.72,50.7,50.71,15263.0,42.965,42.965,42.9481,42.9566,15263.0
2020-01-13 15:10:00,50.71,50.71,50.69,50.69,14873.0,42.9566,42.9566,42.9396,42.9396,14873.0
2020-01-13 15:15:00,50.7,50.71,50.65,50.68,43555.0,42.9481,42.9566,42.9057,42.9312,43555.0
2020-01-13 15:20:00,50.69,50.69,50.66,50.69,24300.0,42.9396,42.9396,42.9142,42.9396,24300.0
2020-01-13 15:25:00,50.69,50.7,50.66,50.66,36652.0,42.9396,42.9481,42.9142,42.9142,36652.0
2020-01-13 15:30:00,50.67,50.72,50.66,50.71,65578.0,42.9227,42.965,42.9142,42.9566,65578.0
2020-01-13 15:35:00,50.71,50.72,50.69,50.7,34083.0,42.9566,42.965,42.9396,42.9481,34083.0
2020-01-13 15:40:00,50.7,50.73,50.68,50.69,56090.0,42.9481,42.9735,42.9312,42.9396,56090.0
2020-01-13 15:45:00,50.68,50.71,50.68,50.71,46336.0,42.9312,42.9566,42.9312,42.9566,46336.0
2020-01-13 15:50:00,50.71,50.81,50.7,50.8,121589.0,42.9566,43.0413,42.9481,43.0328,121589.0
2020-01-13 15:55:00,50.8,50.89,50.79,50.88,301953.0,43.0328,43.109,43.0243,43.1006,301953.0
2020-01-14 09:30:00,50.83,50.94,50.73,50.76,37805.0,43.0582,43.1514,42.9735,42.9989,37805.0
2020-01-14 09:35:00,50.77,50.85,50.73,50.85,14329.0,43.0074,43.0752,42.9735,43.0752,14329.0
2020-01-14 09:40:00,50.84,50.85,50.69,50.72,16988.0,43.0667,43.0752,42.9396,42.965,16988.0
2020-01-14 09:45:00,50.72,50.77,50.7,50.71,17033.0,42.965,43.0074,42.9481,42.9566,17033.0
2020-01-14 09:50:00,50.71,50.76,50.64,50.73,47753.0,42.9566,42.9989,42.8973,42.9735,47753.0
2020-01-14 09:55:00,50.74,50.8,50.7,50.79,15078.0,42.982,43.0328,42.9481,43.0243,15078.0
2020-01-14 10:00:00,50.78,50.86,50.77,50.84,14422.0,43.0159,43.0836,43.0074,43.0667,14422.0
2020-01-14 10:05:00,50.85,50.85,50.81,50.83,18045.0,43.0752,43.0752,43.0413,43.0582,18045.0
2020-01-14 10:10:00,50.83,50.9,50.83,50.9,29926.0,43.0582,43.1175,43.0582,43.1175,29926.0
2020-01-14 10:15:00,50.91,50.96,50.88,50.95,25920.0,43.126,43.1683,43.1006,43.1599,25920.0
2020-01-14 10:20:00,50.94,50.97,50.9,50.96,28423.0,43.1514,43.1768,43.1175,43.1683,28423.0
2020-01-14 10:25:00,50.96,50.98,50.92,50.98,38358.0,43.1683,43.1853,43.1345,43.1853,38358.0
2020-01-14 10:30:00,50.99,51.06,50.99,51.03,40889.0,43.1938,43.2531,43.1938,43.2276,40889.0
2020-01-14 10:35:00,51.02,51.04,50.98,51.02,11124.0,43.2192,43.2361,43.1853,43.2192,11124.0
2020-01-14 10:40:00,51.02,51.03,50.99,51.02,14987.0,43.2192,43.2276,43.1938,43.2192,14987.0
2020-01-14 10:45:00,51.02,51.06,51.01,51.04,15164.0,43.2192,43.2531,43.2107,43.2361,15164.0
2020-01-14 10:50:00,51.04,51.05,50.94,50.95,35704.0,43.2361,43.2446,43.1514,43.1599,35704.0
2020-01-14 10:55:00,50.94,51.03,50.93,51.01,23781.0,43.1514,43.2276,43.1429,43.2107,23781.0
2020-01-14 11:00:00,51.02,51.02,50.95,50.98,42179.0,43.2192,43.2192,43.1599,43.1853,42179.0
2020-01-14 11:05:00,50.99,51.08,50.99,51.04,39626.0,43.1938,43.27,43.1938,43.2361,39626.0
2020-01-14 11:10:00,51.04,51.17,51.03,51.14,35583.0,43.2361,43.3462,43.2276,43.3208,35583.0
2020-01-14 11:15:00,51.14,51.17,51.11,51.12,16871.0,43.3208,43.3462,43.2954,43.3039,16871.0
2020-01-14 11:20:00,51.12,51.14,51.04,51.06,25973.0,43.3039,43.3208,43.2361,43.2531,25973.0
2020-01-14 11:25:00,51.07,51.09,51.05,51.07,13164.0,43.2615,43.2785,43.2446,43.2615,13164.0
2020-01-14 11:30:00,51.08,51.13,51.08,51.09,24218.0,43.27,43.3123,43.27,43.2785,24218.0
2020-01-14 11:35:00,51.09,51.1,51.06,51.1,37160.0,43.2785,43.2869,43.2531,43.2869,37160.0
2020-01-14 11:40:00,51.1,51.13,51.09,51.1,12734.0,43.2869,43.3123,43.2785,43.2869,12734.0
2020-01-14 11:45:00,51.1,51.14,51.1,51.12,12540.0,43.2869,43.3208,43.2869,43.3039,12540.0
2020-01-14 11:50:00,51.13,51.16,51.12,51.14,14181.0,43.3123,43.3378,43.3039,43.3208,14181.0
2020-01-14 11:55:00,51.14,51.14,51.1,51.1,16652.0,43.3208,43.3208,43.2869,43.2869,16652.0
2020-01-14 12:00:00,51.11,51.11,51.06,51.06,11972.0,43.2954,43.2954,43.2531,43.2531,11972.0
2020-01-14 12:05:00,51.06,51.06,51.03,51.04,7521.0,43.2531,43.2531,43.2276,43.2361,7521.0
2020-01-14 12:10:00,51.03,51.03,50.96,50.96,23214.0,43.2276,43.2276,43.1683,43.1683,23214.0
2020-01-14 12:15:00,50.96,51.06,50.96,51.05,23330.0,43.1683,43.2531,43.1683,43.2446,23330.0
2020-01-14 12:20:00,51.05,51.06,51.01,51.01,14387.0,43.2446,43.2531,43.2107,43.2107,14387.0
2020-01-14 12:25:00,51.02,51.02,50.96,50.98,37376.0,43.2192,43.2192,43.1683,43.1853,37376.0
2020-01-14 12:30:00,50.98,51.07,50.98,51.06,11255.0,43.1853,43.2615,43.1853,43.2531,11255.0
2020-01-14 12:35:00,51.05,51.07,51.04,51.05,8395.0,43.2446,43.2615,43.2361,43.2446,8395.0
2020-01-14 12:40:00,51.05,51.09,51.05,51.08,6979.0,43.2446,43.2785,43.2446,43.27,6979.0
2020-01-14 12:45:00,51.08,51.1,51.07,51.08,14919.0,43.27,43.2869,43.2615,43.27,14919.0
2020-01-14 12:50:00,51.08,51.11,51.07,51.09,9697.0,43.27,43.2954,43.2615,43.2785,9697.0
2020-01-14 12:55:00,51.09,51.09,51.07,51.08,48758.0,43.2785,43.2785,43.2615,43.27,48758.0
2020-01-14 13:00:00,51.09,51.17,51.08,51.17,16881.0,43.2785,43.3462,43.27,43.3462,16881.0
2020-01-14 13:05:00,51.18,51.21,51.14,51.15,17272.0,43.3547,43.3801,43.3208,43.3293,17272.0
2020-01-14 13:10:00,51.15,51.16,51.13,51.15,24760.0,43.3293,43.3378,43.3123,43.3293,24760.0
2020-01-14 13:15:00,51.14,51.18,51.13,51.16,13870.0,43.3208,43.3547,43.3123,43.3378,13870.0
2020-01-14 13:20:00,51.16,51.17,51.13,51.15,9675.0,43.3378,43.3462,43.3123,43.3293,9675.0
2020-01-14 13:25:00,51.14,51.18,51.14,51.15,12401.0,43.3208,43.3547,43.3208,43.3293,12401.0
2020-01-14 13:30:00,51.15,51.2,51.15,51.2,14259.0,43.3293,43.3716,43.3293,43.3716,14259.0
2020-01-14 13:35:00,51.2,51.21,50.99,51.11,59328.0,43.3716,43.3801,43.1938,43.2954,59328.0
2020-01-14 13:40:00,51.11,51.12,51.03,51.05,21446.0,43.2954,43.3039,43.2276,43.2446,21446.0
2020-01-14 13:45:00,51.06,51.08,51.01,51.08,17470.0,43.2531,43.27,43.2107,43.27,17470.0
2020-01-14 13:50:00,51.07,51.1,51.06,51.08,16949.0,43.2615,43.2869,43.2531,43.27,16949.0
2020-01-14 13:55:00,51.08,51.1,51.05,51.08,14307.0,43.27,43.2869,43.2446,43.27,14307.0
2020-01-14 14:00:00,51.08,51.1,51.03,51.06,31488.0,43.27,43.2869,43.2276,43.2531,31488.0
2020-01-14 14:05:00,51.07,51.08,50.97,50.97,17931.0,43.2615,43.27,43.1768,43.1768,17931.0
2020-01-14 14:10:00,50.98,50.99,50.93,50.97,31461.0,43.1853,43.1938,43.1429,43.1768,31461.0
2020-01-14 14:15:00,50.98,51.0,50.95,50.97,14426.0,43.1853,43.2022,43.1599,43.1768,14426.0
2020-01-14 14:20:00,50.97,50.99,50.93,50.97,13287.0,43.1768,43.1938,43.1429,43.1768,13287.0
2020-01-14 14:25:00,50.96,50.99,50.95,50.97,18436.0,43.1683,43.1938,43.1599,43.1768,18436.0
2020-01-14 14:30:00,50.97,51.01,50.96,51.01,12985.0,43.1768,43.2107,43.1683,43.2107,12985.0
2020-01-14 14:35:00,51.01,51.03,51.0,51.01,12121.0,43.2107,43.2276,43.2022,43.2107,12121.0
2020-01-14 14:40:00,51.01,51.04,51.01,51.04,15703.0,43.2107,43.2361,43.2107,43.2361,15703.0
2020-01-14 14:45:00,51.04,51.04,51.0,51.01,23018.0,43.2361,43.2361,43.2022,43.2107,23018.0
2020-01-14 14:50:00,51.01,51.03,51.0,51.02,13691.0,43.2107,43.2276,43.2022,43.2192,13691.0
2020-01-14 14:55:00,51.01,51.01,50.96,50.97,19743.0,43.2107,43.2107,43.1683,43.1768,19743.0
2020-01-14 15:00:00,50.97,51.03,50.96,51.01,23446.0,43.1768,43.2276,43.1683,43.2107,23446.0
2020-01-14 15:05:00,51.01,51.03,50.99,51.0,16706.0,43.2107,43.2276,43.1938,43.2022,16706.0
2020-01-14 15:10:00,51.0,51.02,50.98,50.99,37849.0,43.2022,43.2192,43.1853,43.1938,37849.0
2020-01-14 15:15:00,50.98,50.99,50.95,50.98,32954.0,43.1853,43.1938,43.1599,43.1853,32954.0
2020-01-14 15:20:00,50.97,51.03,50.97,51.02,22313.0,43.1768,43.2276,43.1768,43.2192,22313.0
2020-01-14 15:25:00,51.02,51.02,50.94,50.96,30339.0,43.2192,43.2192,43.1514,43.1683,30339.0
2020-01-14 15:30:00,50.96,50.99,50.94,50.98,64761.0,43.1683,43.1938,43.1514,43.1853,64761.0
2020-01-14 15:35:00,50.97,50.98,50.93,50.96,65723.0,43.1768,43.1853,43.1429,43.1683,65723.0
2020-01-14 15:40:00,50.96,51.0,50.94,50.94,48560.0,43.1683,43.2022,43.1514,43.1514,48560.0
2020-01-14 15:45:00,50.95,50.96,50.9,50.9,48996.0,43.1599,43.1683,43.1175,43.1175,48996.0
2020-01-14 15:50:00,50.9,50.91,50.87,50.91,92498.0,43.1175,43.126,43.0921,43.126,92498.0
2020-01-14 15:55:00,50.9,51.03,50.9,51.0,246917.0,43.1175,43.2276,43.1175,43.2022,246917.0
2020-01-15 09:30:00,50.73,50.76,50.37,50.43,65690.0,42.9735,42.9989,42.6686,42.7194,65690.0
2020-01-15 09:35:00,50.4,50.51,50.37,50.49,42183.0,42.694,42.7871,42.6686,42.7702,42183.0
2020-01-15 09:40:00,50.49,50.62,50.41,50.5,103596.0,42.7702,42.8803,42.7024,42.7787,103596.0
2020-01-15 09:45:00,50.49,50.62,50.37,50.55,61936.0,42.7702,42.8803,42.6686,42.821,61936.0
2020-01-15 09:50:00,50.55,50.71,50.54,50.67,40823.0,42.821,42.9566,42.8126,42.9227,40823.0
2020-01-15 09:55:00,50.68,50.71,50.62,50.69,32194.0,42.9312,42.9566,42.8803,42.9396,32194.0
2020-01-15 10:00:00,50.69,50.78,50.68,50.72,30972.0,42.9396,43.0159,42.9312,42.965,30972.0
2020-01-15 10:05:00,50.72,50.78,50.71,50.75,22747.0,42.965,43.0159,42.9566,42.9904,22747.0
2020-01-15 10:10:00,50.75,50.82,50.74,50.76,30320.0,42.9904,43.0497,42.982,42.9989,30320.0
2020-01-15 10:15:00,50.77,50.77,50.68,50.71,39547.0,43.0074,43.0074,42.9312,42.9566,39547.0
2020-01-15 10:20:00,50.7,50.75,50.7,50.72,23831.0,42.9481,42.9904,42.9481,42.965,23831.0
2020-01-15 10:25:00,50.72,50.78,50.71,50.73,26398.0,42.965,43.0159,42.9566,42.9735,26398.0
2020-01-15 10:30:00,50.73,50.82,50.73,50.8,19170.0,42.9735,43.0497,42.9735,43.0328,19170.0
2020-01-15 10:35:00,50.8,50.87,50.78,50.84,22897.0,43.0328,43.0921,43.0159,43.0667,22897.0
2020-01-15 10:40:00,50.83,50.88,50.82,50.84,16199.0,43.0582,43.1006,43.0497,43.0667,16199.0
2020-01-15 10:45:00,50.84,50.84,50.79,50.8,25908.0,43.0667,43.0667,43.0243,43.0328,25908.0
2020-01-15 10:50:00,50.8,50.83,50.79,50.8,16215.0,43.0328,43.0582,43.0243,43.0328,16215.0
2020-01-15 10:55:00,50.81,50.83,50.79,50.82,18035.0,43.0413,43.0582,43.0243,43.0497,18035.0
2020-01-15 11:00:00,50.82,50.86,50.81,50.86,28679.0,43.0497,43.0836,43.0413,43.0836,28679.0
2020-01-15 11:05:00,50.86,50.86,50.76,50.77,21049.0,43.0836,43.0836,42.9989,43.0074,21049.0
2020-01-15 11:10:00,50.77,50.79,50.75,50.77,15097.0,43.0074,43.0243,42.9904,43.0074,15097.0
2020-01-15 11:15:00,50.78,50.78,50.75,50.78,13799.0,43.0159,43.0159,42.9904,43.0159,13799.0
2020-01-15 11:20:00,50.78,50.8,50.73,50.76,50080.0,43.0159,43.0328,42.9735,42.9989,50080.0
2020-01-15 11:25:00,50.75,50.76,50.71,50.72,23945.0,42.9904,42.9989,42.9566,42.965,23945.0
2020-01-15 11:30:00,50.72,50.74,50.71,50.73,13326.0,42.965,42.982,42.9566,42.9735,13326.0
2020-01-15 11:35:00,50.73,50.78,50.71,50.78,16975.0,42.9735,43.0159,42.9566,43.0159,16975.0
2020-01-15 11:40:00,50.78,50.82,50.77,50.8,12163.0,43.0159,43.0497,43.0074,43.0328,12163.0
2020-01-15 11:45:00,50.8,50.82,50.78,50.81,11144.0,43.0328,43.0497,43.0159,43.0413,11144.0
2020-01-15 11:50:00,50.81,50.82,50.77,50.78,13241.0,43.0413,43.0497,43.0074,43.0159,13241.0
2020-01-15 11:55:00,50.78,50.79,50.7,50.72,19230.0,43.0159,43.0243,42.9481,42.965,19230.0
2020-01-15 12:00:00,50.71,50.73,50.68,50.73,19831.0,42.9566,42.9735,42.9312,42.9735,19831.0
2020-01-15 12:05:00,50.73,50.79,50.72,50.74,18034.0,42.9735,43.0243,42.965,42.982,18034.0
2020-01-15 12:10:00,50.73,50.79,50.73,50.79,23317.0,42.9735,43.0243,42.9735,43.0243,23317.0
2020-01-15 12:15:00,50.79,50.79,50.71,50.71,110912.0,43.0243,43.0243,42.9566,42.9566,110912.0
2020-01-15 12:20:00,50.69,50.73,50.68,50.72,14678.0,42.9396,42.9735,42.9312,42.965,14678.0
2020-01-15 12:25:00,50.72,50.77,50.71,50.74,42873.0,42.965,43.0074,42.9566,42.982,42873.0
2020-01-15 12:30:00,50.74,50.79,50.74,50.78,8634.0,42.982,43.0243,42.982,43.0159,8634.0
2020-01-15 12:35:00,50.78,50.82,50.74,50.81,20652.0,43.0159,43.0497,42.982,43.0413,20652.0
2020-01-15 12:40:00,50.82,50.82,50.76,50.8,22542.0,43.0497,43.0497,42.9989,43.0328,22542.0
2020-01-15 12:45:00,50.79,50.86,50.77,50.77,75002.0,43.0243,43.0836,43.0074,43.0074,75002.0
2020-01-15 12:50:00,50.77,50.78,50.71,50.71,11715.0,43.0074,43.0159,42.9566,42.9566,11715.0
2020-01-15 12:55:00,50.71,50.79,50.71,50.76,38218.0,42.9566,43.0243,42.9566,42.9989,38218.0
2020-01-15 13:00:00,50.76,50.86,50.75,50.79,88335.0,42.9989,43.0836,42.9904,43.0243,88335.0
2020-01-15 13:05:00,50.79,50.84,50.75,50.8,104347.0,43.0243,43.0667,42.9904,43.0328,104347.0
2020-01-15 13:10:00,50.8,50.82,50.75,50.76,32284.0,43.0328,43.0497,42.9904,42.9989,32284.0
2020-01-15 13:15:00,50.76,50.76,50.71,50.75,11149.0,42.9989,42.9989,42.9566,42.9904,11149.0
2020-01-15 13:20:00,50.76,50.76,50.69,50.71,9878.0,42.9989,42.9989,42.9396,42.9566,9878.0
2020-01-15 13:25:00,50.7,50.72,50.67,50.69,15055.0,42.9481,42.965,42.9227,42.9396,15055.0
2020-01-15 13:30:00,50.68,50.71,50.66,50.69,26087.0,42.9312,42.9566,42.9142,42.9396,26087.0
2020-01-15 13:35:00,50.7,50.7,50.68,50.68,12295.0,42.9481,42.9481,42.9312,42.9312,12295.0
2020-01-15 13:40:00,50.69,50.74,50.68,50.71,18215.0,42.9396,42.982,42.9312,42.9566,18215.0
2020-01-15 13:45:00,50.7,50.72,50.69,50.72,36616.0,42.9481,42.965,42.9396,42.965,36616.0
2020-01-15 13:50:00,50.72,50.73,50.67,50.67,16651.0,42.965,42.9735,42.9227,42.9227,16651.0
2020-01-15 13:55:00,50.67,50.67,50.6,50.62,30059.0,42.9227,42.9227,42.8634,42.8803,30059.0
2020-01-15 14:00:00,50.62,50.64,50.61,50.62,22945.0,42.8803,42.8973,42.8719,42.8803,22945.0
2020-01-15 14:05:00,50.63,50.69,50.62,50.69,22333.0,42.8888,42.9396,42.8803,42.9396,22333.0
2020-01-15 14:10:00,50.69,50.73,50.69,50.72,23427.0,42.9396,42.9735,42.9396,42.965,23427.0
2020-01-15 14:15:00,50.72,50.75,50.71,50.75,17103.0,42.965,42.9904,42.9566,42.9904,17103.0
2020-01-15 14:20:00,50.75,50.78,50.74,50.78,23489.0,42.9904,43.0159,42.982,43.0159,23489.0
2020-01-15 14:25:00,50.78,50.8,50.77,50.8,21384.0,43.0159,43.0328,43.0074,43.0328,21384.0
2020-01-15 14:30:00,50.8,50.8,50.76,50.79,21916.0,43.0328,43.0328,42.9989,43.0243,21916.0
2020-01-15 14:35:00,50.8,50.83,50.77,50.83,27742.0,43.0328,43.0582,43.0074,43.0582,27742.0
2020-01-15 14:40:00,50.83,50.89,50.83,50.88,23405.0,43.0582,43.109,43.0582,43.1006,23405.0
2020-01-15 14:45:00,50.87,50.88,50.84,50.88,24402.0,43.0921,43.1006,43.0667,43.1006,24402.0
2020-01-15 14:50:00,50.87,50.88,50.84,50.87,21552.0,43.0921,43.1006,43.0667,43.0921,21552.0
2020-01-15 14:55:00,50.87,50.87,50.81,50.81,22040.0,43.0921,43.0921,43.0413,43.0413,22040.0
2020-01-15 15:00:00,50.82,50.84,50.78,50.8,24589.0,43.0497,43.0667,43.0159,43.0328,24589.0
2020-01-15 15:05:00,50.79,50.79,50.75,50.76,14114.0,43.0243,43.0243,42.9904,42.9989,14114.0
2020-01-15 15:10:00,50.76,50.77,50.71,50.76,31062.0,42.9989,43.0074,42.9566,42.9989,31062.0
2020-01-15 15:15:00,50.76,50.76,50.7,50.75,29267.0,42.9989,42.9989,42.9481,42.9904,29267.0
2020-01-15 15:20:00,50.74,50.75,50.71,50.73,34131.0,42.982,42.9904,42.9566,42.9735,34131.0
2020-01-15 15:25:00,50.73,50.73,50.67,50.72,40603.0,42.9735,42.9735,42.9227,42.965,40603.0
2020-01-15 15:30:00,50.71,50.75,50.67,50.69,89851.0,42.9566,42.9904,42.9227,42.9396,89851.0
2020-01-15 15:35:00,50.69,50.71,50.68,50.69,59045.0,42.9396,42.9566,42.9312,42.9396,59045.0
2020-01-15 15:40:00,50.69,50.7,50.58,50.6,159547.0,42.9396,42.9481,42.8464,42.8634,159547.0
2020-01-15 15:45:00,50.59,50.7,50.59,50.68,64524.0,42.8549,42.9481,42.8549,42.9312,64524.0
2020-01-15 15:50:00,50.69,50.71,50.65,50.69,122385.0,42.9396,42.9566,42.9057,42.9396,122385.0
2020-01-15 15:55:00,50.69,50.72,50.55,50.69,472902.0,42.9396,42.965,42.821,42.9396,472902.0
2020-01-16 09:30:00,46.83,47.45,46.62,46.72,378929.0,39.6698,40.195,39.4919,39.5766,378929.0
2020-01-16 09:35:00,46.71,47.1,46.5,46.93,374290.0,39.5682,39.8985,39.3903,39.7545,374290.0
2020-01-16 09:40:00,46.92,47.33,46.71,46.95,415179.0,39.746,40.0934,39.5682,39.7715,415179.0
2020-01-16 09:45:00,46.97,47.02,46.73,46.96,408095.0,39.7884,39.8308,39.5851,39.7799,408095.0
2020-01-16 09:50:00,46.97,47.13,46.94,47.05,291583.0,39.7884,39.9239,39.763,39.8562,291583.0
2020-01-16 09:55:00,47.05,47.1,46.97,47.03,228915.0,39.8562,39.8985,39.7884,39.8392,228915.0
2020-01-16 10:00:00,47.03,47.05,46.78,46.81,339045.0,39.8392,39.8562,39.6275,39.6529,339045.0
2020-01-16 10:05:00,46.8,46.93,46.79,46.84,190055.0,39.6444,39.7545,39.6359,39.6783,190055.0
2020-01-16 10:10:00,46.83,47.01,46.81,47.0,144887.0,39.6698,39.8223,39.6529,39.8138,144887.0
2020-01-16 10:15:00,47.01,47.06,46.92,47.04,180681.0,39.8223,39.8646,39.746,39.8477,180681.0
2020-01-16 10:20:00,47.03,47.06,46.95,46.98,121251.0,39.8392,39.8646,39.7715,39.7969,121251.0
2020-01-16 10:25:00,46.98,47.03,46.96,47.0,94099.0,39.7969,39.8392,39.7799,39.8138,94099.0
2020-01-16 10:30:00,47.0,47.05,46.97,46.98,164146.0,39.8138,39.8562,39.7884,39.7969,164146.0
2020-01-16 10:35:00,46.99,47.2,46.99,47.04,214692.0,39.8053,39.9832,39.8053,39.8477,214692.0
2020-01-16 10:40:00,47.02,47.07,46.95,47.0,107094.0,39.8308,39.8731,39.7715,39.8138,107094.0
2020-01-16 10:45:00,47.0,47.03,46.97,47.02,120652.0,39.8138,39.8392,39.7884,39.8308,120652.0
2020-01-16 10:50:00,47.01,47.1,46.98,47.07,160359.0,39.8223,39.8985,39.7969,39.8731,160359.0
2020-01-16 10:55:00,47.07,47.08,46.99,47.04,172748.0,39.8731,39.8816,39.8053,39.8477,172748.0
2020-01-16 11:00:00,47.03,47.03,46.82,46.93,223964.0,39.8392,39.8392,39.6613,39.7545,223964.0
2020-01-16 11:05:00,46.93,46.98,46.89,46.98,77682.0,39.7545,39.7969,39.7206,39.7969,77682.0
2020-01-16 11:10:00,46.98,47.03,46.87,46.88,150814.0,39.7969,39.8392,39.7037,39.7122,150814.0
2020-01-16 11:15:00,46.87,46.96,46.86,46.87,221162.0,39.7037,39.7799,39.6952,39.7037,221162.0
2020-01-16 11:20:00,46.87,46.88,46.75,46.77,161674.0,39.7037,39.7122,39.602,39.619,161674.0
2020-01-16 11:25:00,46.77,46.84,46.63,46.67,203257.0,39.619,39.6783,39.5004,39.5343,203257.0
2020-01-16 11:30:00,46.67,46.7,46.55,46.58,139294.0,39.5343,39.5597,39.4326,39.458,139294.0
2020-01-16 11:35:00,46.57,46.63,46.55,46.56,126196.0,39.4496,39.5004,39.4326,39.4411,126196.0
2020-01-16 11:40:00,46.56,46.6,46.52,46.53,129414.0,39.4411,39.475,39.4072,39.4157,129414.0
2020-01-16 11:45:00,46.52,46.75,46.51,46.74,113720.0,39.4072,39.602,39.3987,39.5936,113720.0
2020-01-16 11:50:00,46.75,46.78,46.63,46.63,87854.0,39.602,39.6275,39.5004,39.5004,87854.0
2020-01-16 11:55:00,46.64,46.67,46.61,46.66,54087.0,39.5089,39.5343,39.4834,39.5258,54087.0
2020-01-16 12:00:00,46.66,46.76,46.66,46.73,71633.0,39.5258,39.6105,39.5258,39.5851,71633.0
2020-01-16 12:05:00,46.73,46.75,46.64,46.65,35219.0,39.5851,39.602,39.5089,39.5173,35219.0
2020-01-16 12:10:00,46.65,46.67,46.6,46.62,55914.0,39.5173,39.5343,39.475,39.4919,55914.0
2020-01-16 12:15:00,46.61,46.69,46.59,46.66,64837.0,39.4834,39.5512,39.4665,39.5258,64837.0
2020-01-16 12:20:00,46.66,46.77,46.65,46.74,92385.0,39.5258,39.619,39.5173,39.5936,92385.0
2020-01-16 12:25:00,46.75,46.76,46.71,46.73,55088.0,39.602,39.6105,39.5682,39.5851,55088.0
2020-01-16 12:30:00,46.73,46.84,46.72,46.79,82625.0,39.5851,39.6783,39.5766,39.6359,82625.0
2020-01-16 12:35:00,46.79,46.86,46.78,46.82,39009.0,39.6359,39.6952,39.6275,39.6613,39009.0
2020-01-16 12:40:00,46.83,46.85,46.77,46.79,44345.0,39.6698,39.6867,39.619,39.6359,44345.0
2020-01-16 12:45:00,46.79,46.8,46.7,46.75,41005.0,39.6359,39.6444,39.5597,39.602,41005.0
2020-01-16 12:50:00,46.75,46.87,46.75,46.84,76805.0,39.602,39.7037,39.602,39.6783,76805.0
2020-01-16 12:55:00,46.84,46.88,46.74,46.75,38649.0,39.6783,39.7122,39.5936,39.602,38649.0
2020-01-16 13:00:00,46.75,46.78,46.73,46.75,31318.0,39.602,39.6275,39.5851,39.602,31318.0
2020-01-16 13:05:00,46.76,46.76,46.71,46.71,55690.0,39.6105,39.6105,39.5682,39.5682,55690.0
2020-01-16 13:10:00,46.72,46.73,46.63,46.63,64954.0,39.5766,39.5851,39.5004,39.5004,64954.0
2020-01-16 13:15:00,46.63,46.7,46.6,46.65,43867.0,39.5004,39.5597,39.475,39.5173,43867.0
2020-01-16 13:20:00,46.65,46.84,46.65,46.79,133091.0,39.5173,39.6783,39.5173,39.6359,133091.0
2020-01-16 13:25:00,46.79,46.88,46.77,46.84,49610.0,39.6359,39.7122,39.619,39.6783,49610.0
2020-01-16 13:30:00,46.84,46.87,46.82,46.83,45702.0,39.6783,39.7037,39.6613,39.6698,45702.0
2020-01-16 13:35:00,46.84,46.85,46.74,46.75,65873.0,39.6783,39.6867,39.5936,39.602,65873.0
2020-01-16 13:40:00,46.75,46.82,46.75,46.82,41714.0,39.602,39.6613,39.602,39.6613,41714.0
2020-01-16 13:45:00,46.82,46.84,46.77,46.77,123369.0,39.6613,39.6783,39.619,39.619,123369.0
2020-01-16 13:50:00,46.77,46.78,46.66,46.68,48513.0,39.619,39.6275,39.5258,39.5427,48513.0
2020-01-16 13:55:00,46.68,46.69,46.63,46.63,52914.0,39.5427,39.5512,39.5004,39.5004,52914.0
2020-01-16 14:00:00,46.63,46.67,46.62,46.66,71443.0,39.5004,39.5343,39.4919,39.5258,71443.0
2020-01-16 14:05:00,46.66,46.67,46.62,46.64,29961.0,39.5258,39.5343,39.4919,39.5089,29961.0
2020-01-16 14:10:00,46.64,46.74,46.63,46.72,32590.0,39.5089,39.5936,39.5004,39.5766,32590.0
2020-01-16 14:15:00,46.72,46.77,46.71,46.74,47597.0,39.5766,39.619,39.5682,39.5936,47597.0
2020-01-16 14:20:00,46.73,46.74,46.68,46.69,19765.0,39.5851,39.5936,39.5427,39.5512,19765.0
2020-01-16 14:25:00,46.69,46.69,46.62,46.62,42695.0,39.5512,39.5512,39.4919,39.4919,42695.0
2020-01-16 14:30:00,46.63,46.67,46.61,46.63,33634.0,39.5004,39.5343,39.4834,39.5004,33634.0
2020-01-16 14:35:00,46.63,46.64,46.6,46.63,48559.0,39.5004,39.5089,39.475,39.5004,48559.0
2020-01-16 14:40:00,46.62,46.63,46.51,46.52,130237.0,39.4919,39.5004,39.3987,39.4072,130237.0
2020-01-16 14:45:00,46.52,46.53,46.37,46.39,245673.0,39.4072,39.4157,39.2801,39.2971,245673.0
2020-01-16 14:50:00,46.39,46.5,46.36,46.49,120610.0,39.2971,39.3903,39.2717,39.3818,120610.0
2020-01-16 14:55:00,46.49,46.61,46.48,46.52,82660.0,39.3818,39.4834,39.3733,39.4072,82660.0
2020-01-16 15:00:00,46.52,46.59,46.5,46.55,86327.0,39.4072,39.4665,39.3903,39.4326,86327.0
2020-01-16 15:05:00,46.54,46.57,46.44,46.46,75457.0,39.4241,39.4496,39.3394,39.3564,75457.0
2020-01-16 15:10:00,46.47,46.51,46.42,46.51,65168.0,39.3649,39.3987,39.3225,39.3987,65168.0
2020-01-16 15:15:00,46.51,46.58,46.47,46.58,48096.0,39.3987,39.458,39.3649,39.458,48096.0
2020-01-16 15:20:00,46.57,46.58,46.51,46.54,82439.0,39.4496,39.458,39.3987,39.4241,82439.0
2020-01-16 15:25:00,46.54,46.66,46.54,46.64,84615.0,39.4241,39.5258,39.4241,39.5089,84615.0
2020-01-16 15:30:00,46.63,46.76,46.61,46.71,156995.0,39.5004,39.6105,39.4834,39.5682,156995.0
2020-01-16 15:35:00,46.71,46.74,46.66,46.7,162126.0,39.5682,39.5936,39.5258,39.5597,162126.0
2020-01-16 15:40:00,46.71,46.73,46.68,46.71,85193.0,39.5682,39.5851,39.5427,39.5682,85193.0
2020-01-16 15:45:00,46.71,46.76,46.65,46.75,225845.0,39.5682,39.6105,39.5173,39.602,225845.0
2020-01-16 15:50:00,46.75,46.78,46.7,46.77,285407.0,39.602,39.6275,39.5597,39.619,285407.0
2020-01-16 15:55:00,46.77,46.78,46.68,46.73,587765.0,39.619,39.6275,39.5427,39.5851,587765.0
2020-01-17 09:30:00,46.85,46.96,46.76,46.76,656384.0,39.6867,39.7799,39.6105,39.6105,656384.0
2020-01-17 09:35:00,46.78,46.84,46.57,46.66,332223.0,39.6275,39.6783,39.4496,39.5258,332223.0
2020-01-17 09:40:00,46.67,46.78,46.59,46.71,214461.0,39.5343,39.6275,39.4665,39.5682,214461.0
2020-01-17 09:45:00,46.71,46.73,46.59,46.63,114580.0,39.5682,39.5851,39.4665,39.5004,114580.0
2020-01-17 09:50:00,46.64,46.64,46.33,46.36,259652.0,39.5089,39.5089,39.2463,39.2717,259652.0
2020-01-17 09:55:00,46.36,46.47,46.33,46.45,102656.0,39.2717,39.3649,39.2463,39.3479,102656.0
2020-01-17 10:00:00,46.44,46.58,46.4,46.41,117475.0,39.3394,39.458,39.3056,39.314,117475.0
2020-01-17 10:05:00,46.4,46.51,46.35,46.47,132978.0,39.3056,39.3987,39.2632,39.3649,132978.0
2020-01-17 10:10:00,46.47,46.52,46.21,46.22,197877.0,39.3649,39.4072,39.1446,39.1531,197877.0
2020-01-17 10:15:00,46.23,46.37,46.21,46.3,227246.0,39.1615,39.2801,39.1446,39.2208,227246.0
2020-01-17 10:20:00,46.3,46.36,46.23,46.3,212062.0,39.2208,39.2717,39.1615,39.2208,212062.0
2020-01-17 10:25:00,46.3,46.33,46.26,46.28,100870.0,39.2208,39.2463,39.187,39.2039,100870.0
2020-01-17 10:30:00,46.28,46.31,46.18,46.21,180294.0,39.2039,39.2293,39.1192,39.1446,180294.0
2020-01-17 10:35:00,46.22,46.26,46.19,46.23,127523.0,39.1531,39.187,39.1277,39.1615,127523.0
2020-01-17 10:40:00,46.23,46.23,46.13,46.16,162224.0,39.1615,39.1615,39.0768,39.1022,162224.0
2020-01-17 10:45:00,46.16,46.26,46.14,46.23,74586.0,39.1022,39.187,39.0853,39.1615,74586.0
2020-01-17 10:50:00,46.23,46.26,46.15,46.19,78862.0,39.1615,39.187,39.0938,39.1277,78862.0
2020-01-17 10:55:00,46.19,46.23,46.18,46.21,71808.0,39.1277,39.1615,39.1192,39.1446,71808.0
2020-01-17 11:00:00,46.21,46.3,46.16,46.27,229355.0,39.1446,39.2208,39.1022,39.1954,229355.0
2020-01-17 11:05:00,46.27,46.3,46.21,46.22,65953.0,39.1954,39.2208,39.1446,39.1531,65953.0
2020-01-17 11:10:00,46.22,46.22,46.11,46.15,103988.0,39.1531,39.1531,39.0599,39.0938,103988.0
2020-01-17 11:15:00,46.15,46.16,46.04,46.05,149127.0,39.0938,39.1022,39.0006,39.0091,149127.0
2020-01-17 11:20:00,46.05,46.05,45.98,46.0,271209.0,39.0091,39.0091,38.9498,38.9667,271209.0
2020-01-17 11:25:00,46.0,46.15,45.99,46.14,173028.0,38.9667,39.0938,38.9582,39.0853,173028.0
2020-01-17 11:30:00,46.14,46.22,46.12,46.16,81371.0,39.0853,39.1531,39.0684,39.1022,81371.0
2020-01-17 11:35:00,46.16,46.17,46.12,46.13,62677.0,39.1022,39.1107,39.0684,39.0768,62677.0
2020-01-17 11:40:00,46.13,46.19,46.11,46.16,86140.0,39.0768,39.1277,39.0599,39.1022,86140.0
2020-01-17 11:45:00,46.16,46.22,46.16,46.22,50605.0,39.1022,39.1531,39.1022,39.1531,50605.0
2020-01-17 11:50:00,46.23,46.23,46.15,46.17,57898.0,39.1615,39.1615,39.0938,39.1107,57898.0
2020-01-17 11:55:00,46.17,46.19,46.15,46.16,84535.0,39.1107,39.1277,39.0938,39.1022,84535.0
2020-01-17 12:00:00,46.16,46.19,46.13,46.14,63743.0,39.1022,39.1277,39.0768,39.0853,63743.0
2020-01-17 12:05:00,46.13,46.17,46.11,46.16,40188.0,39.0768,39.1107,39.0599,39.1022,40188.0
2020-01-17 12:10:00,46.15,46.22,46.13,46.18,67512.0,39.0938,39.1531,39.0768,39.1192,67512.0
2020-01-17 12:15:00,46.18,46.21,46.17,46.19,42800.0,39.1192,39.1446,39.1107,39.1277,42800.0
2020-01-17 12:20:00,46.19,46.2,46.17,46.18,28184.0,39.1277,39.1361,39.1107,39.1192,28184.0
2020-01-17 12:25:00,46.18,46.24,46.18,46.22,57398.0,39.1192,39.17,39.1192,39.1531,57398.0
2020-01-17 12:30:00,46.22,46.22,46.16,46.16,99094.0,39.1531,39.1531,39.1022,39.1022,99094.0
2020-01-17 12:35:00,46.17,46.18,46.11,46.13,63253.0,39.1107,39.1192,39.0599,39.0768,63253.0
2020-01-17 12:40:00,46.12,46.14,46.07,46.08,160494.0,39.0684,39.0853,39.026,39.0345,160494.0
2020-01-17 12:45:00,46.08,46.08,45.99,46.0,137254.0,39.0345,39.0345,38.9582,38.9667,137254.0
2020-01-17 12:50:00,46.01,46.01,45.92,45.98,127779.0,38.9752,38.9752,38.8989,38.9498,127779.0
2020-01-17 12:55:00,45.98,45.99,45.87,45.87,75459.0,38.9498,38.9582,38.8566,38.8566,75459.0
2020-01-17 13:00:00,45.88,45.93,45.86,45.91,105822.0,38.8651,38.9074,38.8481,38.8905,105822.0
2020-01-17 13:05:00,45.91,45.92,45.86,45.9,86905.0,38.8905,38.8989,38.8481,38.882,86905.0
2020-01-17 13:10:00,45.9,46.03,45.89,46.01,56722.0,38.882,38.9921,38.8735,38.9752,56722.0
2020-01-17 13:15:00,46.01,46.08,46.01,46.04,65729.0,38.9752,39.0345,38.9752,39.0006,65729.0
2020-01-17 13:20:00,46.04,46.08,45.97,46.01,53728.0,39.0006,39.0345,38.9413,38.9752,53728.0
2020-01-17 13:25:00,46.0,46.01,45.96,46.0,50407.0,38.9667,38.9752,38.9328,38.9667,50407.0
2020-01-17 13:30:00,46.0,46.03,45.98,46.01,75652.0,38.9667,38.9921,38.9498,38.9752,75652.0
2020-01-17 13:35:00,46.0,46.01,45.97,46.0,46696.0,38.9667,38.9752,38.9413,38.9667,46696.0
2020-01-17 13:40:00,46.0,46.03,45.99,46.01,67956.0,38.9667,38.9921,38.9582,38.9752,67956.0
2020-01-17 13:45:00,46.01,46.02,45.98,46.01,64544.0,38.9752,38.9837,38.9498,38.9752,64544.0
2020-01-17 13:50:00,46.0,46.02,45.98,45.99,60839.0,38.9667,38.9837,38.9498,38.9582,60839.0
2020-01-17 13:55:00,45.99,46.0,45.96,46.0,44229.0,38.9582,38.9667,38.9328,38.9667,44229.0
2020-01-17 14:00:00,46.0,46.01,45.98,46.01,59062.0,38.9667,38.9752,38.9498,38.9752,59062.0
2020-01-17 14:05:00,46.01,46.01,45.97,45.99,54165.0,38.9752,38.9752,38.9413,38.9582,54165.0
2020-01-17 14:10:00,45.99,46.01,45.97,45.98,64152.0,38.9582,38.9752,38.9413,38.9498,64152.0
2020-01-17 14:15:00,45.98,46.01,45.97,45.98,48523.0,38.9498,38.9752,38.9413,38.9498,48523.0
2020-01-17 14:20:00,45.98,46.01,45.98,46.0,70816.0,38.9498,38.9752,38.9498,38.9667,70816.0
2020-01-17 14:25:00,46.0,46.01,45.98,45.99,74578.0,38.9667,38.9752,38.9498,38.9582,74578.0
2020-01-17 14:30:00,46.0,46.01,45.97,46.0,142384.0,38.9667,38.9752,38.9413,38.9667,142384.0
2020-01-17 14:35:00,46.01,46.04,45.98,46.03,132069.0,38.9752,39.0006,38.9498,38.9921,132069.0
2020-01-17 14:40:00,46.03,46.05,46.01,46.02,151512.0,38.9921,39.0091,38.9752,38.9837,151512.0
2020-01-17 14:45:00,46.02,46.02,45.97,45.99,350661.0,38.9837,38.9837,38.9413,38.9582,350661.0
2020-01-17 14:50:00,45.99,46.0,45.92,45.94,115555.0,38.9582,38.9667,38.8989,38.9159,115555.0
2020-01-17 14:55:00,45.94,45.99,45.93,45.95,65308.0,38.9159,38.9582,38.9074,38.9244,65308.0
2020-01-17 15:00:00,45.95,45.96,45.9,45.91,61565.0,38.9244,38.9328,38.882,38.8905,61565.0
2020-01-17 15:05:00,45.9,45.95,45.9,45.93,118499.0,38.882,38.9244,38.882,38.9074,118499.0
2020-01-17 15:10:00,45.94,45.95,45.93,45.93,95269.0,38.9159,38.9244,38.9074,38.9074,95269.0
2020-01-17 15:15:00,45.93,45.95,45.9,45.9,80128.0,38.9074,38.9244,38.882,38.882,80128.0
2020-01-17 15:20:00,45.91,45.92,45.88,45.92,89864.0,38.8905,38.8989,38.8651,38.8989,89864.0
2020-01-17 15:25:00,45.92,46.0,45.92,45.99,163499.0,38.8989,38.9667,38.8989,38.9582,163499.0
2020-01-17 15:30:00,45.99,46.01,45.97,46.01,157807.0,38.9582,38.9752,38.9413,38.9752,157807.0
2020-01-17 15:35:00,46.01,46.05,46.0,46.05,161205.0,38.9752,39.0091,38.9667,39.0091,161205.0
2020-01-17 15:40:00,46.05,46.05,45.94,45.95,322401.0,39.0091,39.0091,38.9159,38.9244,322401.0
2020-01-17 15:45:00,45.95,46.02,45.89,46.0,209915.0,38.9244,38.9837,38.8735,38.9667,209915.0
2020-01-17 15:50:00,46.01,46.08,46.0,46.05,454114.0,38.9752,39.0345,38.9667,39.0091,454114.0
2020-01-17 15:55:00,46.05,46.2,46.04,46.18,762345.0,39.0091,39.1361,39.0006,39.1192,762345.0
2020-01-21 09:30:00,46.31,46.61,46.23,46.58,229129.0,39.2293,39.4834,39.1615,39.458,229129.0
2020-01-21 09:35:00,46.58,46.78,46.56,46.61,251899.0,39.458,39.6275,39.4411,39.4834,251899.0
2020-01-21 09:40:00,46.61,46.66,46.54,46.63,139353.0,39.4834,39.5258,39.4241,39.5004,139353.0
2020-01-21 09:45:00,46.63,46.8,46.62,46.79,157649.0,39.5004,39.6444,39.4919,39.6359,157649.0
2020-01-21 09:50:00,46.8,46.82,46.63,46.66,75521.0,39.6444,39.6613,39.5004,39.5258,75521.0
2020-01-21 09:55:00,46.67,46.71,46.55,46.69,135267.0,39.5343,39.5682,39.4326,39.5512,135267.0
2020-01-21 10:00:00,46.69,46.79,46.69,46.74,84010.0,39.5512,39.6359,39.5512,39.5936,84010.0
2020-01-21 10:05:00,46.75,46.76,46.67,46.67,50500.0,39.602,39.6105,39.5343,39.5343,50500.0
2020-01-21 10:10:00,46.68,46.72,46.65,46.66,43878.0,39.5427,39.5766,39.5173,39.5258,43878.0
2020-01-21 10:15:00,46.65,46.65,46.54,46.61,53716.0,39.5173,39.5173,39.4241,39.4834,53716.0
2020-01-21 10:20:00,46.61,46.7,46.57,46.7,55970.0,39.4834,39.5597,39.4496,39.5597,55970.0
2020-01-21 10:25:00,46.69,46.83,46.65,46.79,103715.0,39.5512,39.6698,39.5173,39.6359,103715.0
2020-01-21 10:30:00,46.8,46.91,46.8,46.88,55152.0,39.6444,39.7376,39.6444,39.7122,55152.0
2020-01-21 10:35:00,46.89,46.95,46.83,46.85,65303.0,39.7206,39.7715,39.6698,39.6867,65303.0
2020-01-21 10:40:00,46.85,46.95,46.82,46.83,65200.0,39.6867,39.7715,39.6613,39.6698,65200.0
2020-01-21 10:45:00,46.84,46.9,46.82,46.88,82842.0,39.6783,39.7291,39.6613,39.7122,82842.0
2020-01-21 10:50:00,46.88,46.92,46.87,46.9,44973.0,39.7122,39.746,39.7037,39.7291,44973.0
2020-01-21 10:55:00,46.9,46.9,46.82,46.84,70985.0,39.7291,39.7291,39.6613,39.6783,70985.0
2020-01-21 11:00:00,46.84,46.97,46.8,46.97,101233.0,39.6783,39.7884,39.6444,39.7884,101233.0
2020-01-21 11:05:00,46.97,47.0,46.92,46.99,65644.0,39.7884,39.8138,39.746,39.8053,65644.0
2020-01-21 11:10:00,46.99,47.06,46.92,47.0,86029.0,39.8053,39.8646,39.746,39.8138,86029.0
2020-01-21 11:15:00,47.0,47.01,46.91,46.94,54882.0,39.8138,39.8223,39.7376,39.763,54882.0
2020-01-21 11:20:00,46.94,47.02,46.94,46.96,45369.0,39.763,39.8308,39.763,39.7799,45369.0
2020-01-21 11:25:00,46.95,47.03,46.92,47.02,60618.0,39.7715,39.8392,39.746,39.8308,60618.0
2020-01-21 11:30:00,47.02,47.09,47.02,47.05,64680.0,39.8308,39.8901,39.8308,39.8562,64680.0
2020-01-21 11:35:00,47.05,47.18,47.04,47.12,192233.0,39.8562,39.9663,39.8477,39.9155,192233.0
2020-01-21 11:40:00,47.12,47.24,47.12,47.19,106010.0,39.9155,40.0171,39.9155,39.9748,106010.0
2020-01-21 11:45:00,47.19,47.31,47.18,47.28,79423.0,39.9748,40.0764,39.9663,40.051,79423.0
2020-01-21 11:50:00,47.28,47.36,47.27,47.35,66485.0,40.051,40.1188,40.0425,40.1103,66485.0
2020-01-21 11:55:00,47.36,47.39,47.24,47.27,62054.0,40.1188,40.1442,40.0171,40.0425,62054.0
2020-01-21 12:00:00,47.27,47.33,47.26,47.3,51519.0,40.0425,40.0934,40.0341,40.0679,51519.0
2020-01-21 12:05:00,47.3,47.32,47.25,47.29,41146.0,40.0679,40.0849,40.0256,40.0595,41146.0
2020-01-21 12:10:00,47.29,47.31,47.21,47.22,61431.0,40.0595,40.0764,39.9917,40.0002,61431.0
2020-01-21 12:15:00,47.22,47.29,47.18,47.29,47674.0,40.0002,40.0595,39.9663,40.0595,47674.0
2020-01-21 12:20:00,47.28,47.33,47.28,47.32,46791.0,40.051,40.0934,40.051,40.0849,46791.0
2020-01-21 12:25:00,47.32,47.34,47.29,47.3,40047.0,40.0849,40.1018,40.0595,40.0679,40047.0
2020-01-21 12:30:00,47.3,47.32,47.27,47.31,46720.0,40.0679,40.0849,40.0425,40.0764,46720.0
2020-01-21 12:35:00,47.32,47.36,47.3,47.35,54095.0,40.0849,40.1188,40.0679,40.1103,54095.0
2020-01-21 12:40:00,47.35,47.35,47.29,47.29,47455.0,40.1103,40.1103,40.0595,40.0595,47455.0
2020-01-21 12:45:00,47.29,47.43,47.29,47.42,128970.0,40.0595,40.1781,40.0595,40.1696,128970.0
2020-01-21 12:50:00,47.41,47.5,47.41,47.42,88978.0,40.1611,40.2374,40.1611,40.1696,88978.0
2020-01-21 12:55:00,47.41,47.44,47.39,47.43,48870.0,40.1611,40.1865,40.1442,40.1781,48870.0
2020-01-21 13:00:00,47.43,47.43,47.38,47.41,45467.0,40.1781,40.1781,40.1357,40.1611,45467.0
2020-01-21 13:05:00,47.4,47.46,47.37,47.43,64271.0,40.1527,40.2035,40.1272,40.1781,64271.0
2020-01-21 13:10:00,47.43,47.46,47.4,47.46,32118.0,40.1781,40.2035,40.1527,40.2035,32118.0
2020-01-21 13:15:00,47.46,47.49,47.38,47.4,53736.0,40.2035,40.2289,40.1357,40.1527,53736.0
2020-01-21 13:20:00,47.39,47.42,47.35,47.41,70262.0,40.1442,40.1696,40.1103,40.1611,70262.0
2020-01-21 13:25:00,47.4,47.41,47.38,47.38,47859.0,40.1527,40.1611,40.1357,40.1357,47859.0
2020-01-21 13:30:00,47.38,47.39,47.27,47.28,61563.0,40.1357,40.1442,40.0425,40.051,61563.0
2020-01-21 13:35:00,47.28,47.3,47.23,47.25,93856.0,40.051,40.0679,40.0086,40.0256,93856.0
2020-01-21 13:40:00,47.25,47.31,47.24,47.31,61576.0,40.0256,40.0764,40.0171,40.0764,61576.0
2020-01-21 13:45:00,47.31,47.31,47.25,47.26,33151.0,40.0764,40.0764,40.0256,40.0341,33151.0
2020-01-21 13:50:00,47.27,47.28,47.21,47.23,55228.0,40.0425,40.051,39.9917,40.0086,55228.0
2020-01-21 13:55:00,47.23,47.24,47.11,47.12,109366.0,40.0086,40.0171,39.907,39.9155,109366.0
2020-01-21 14:00:00,47.11,47.11,47.03,47.07,49173.0,39.907,39.907,39.8392,39.8731,49173.0
2020-01-21 14:05:00,47.06,47.07,47.0,47.03,78900.0,39.8646,39.8731,39.8138,39.8392,78900.0
2020-01-21 14:10:00,47.03,47.09,47.02,47.08,71156.0,39.8392,39.8901,39.8308,39.8816,71156.0
2020-01-21 14:15:00,47.08,47.16,47.07,47.11,57011.0,39.8816,39.9494,39.8731,39.907,57011.0
2020-01-21 14:20:00,47.12,47.13,47.09,47.12,48274.0,39.9155,39.9239,39.8901,39.9155,48274.0
2020-01-21 14:25:00,47.12,47.14,47.09,47.13,56487.0,39.9155,39.9324,39.8901,39.9239,56487.0
2020-01-21 14:30:00,47.12,47.13,47.08,47.12,45103.0,39.9155,39.9239,39.8816,39.9155,45103.0
2020-01-21 14:35:00,47.12,47.2,47.1,47.2,60459.0,39.9155,39.9832,39.8985,39.9832,60459.0
2020-01-21 14:40:00,47.2,47.24,47.18,47.24,59225.0,39.9832,40.0171,39.9663,40.0171,59225.0
2020-01-21 14:45:00,47.23,47.24,47.13,47.18,46061.0,40.0086,40.0171,39.9239,39.9663,46061.0
2020-01-21 14:50:00,47.18,47.21,47.16,47.21,40193.0,39.9663,39.9917,39.9494,39.9917,40193.0
2020-01-21 14:55:00,47.21,47.24,47.2,47.23,42708.0,39.9917,40.0171,39.9832,40.0086,42708.0
2020-01-21 15:00:00,47.23,47.3,47.23,47.29,52510.0,40.0086,40.0679,40.0086,40.0595,52510.0
2020-01-21 15:05:00,47.29,47.29,47.25,47.28,57467.0,40.0595,40.0595,40.0256,40.051,57467.0
2020-01-21 15:10:00,47.28,47.32,47.27,47.27,55669.0,40.051,40.0849,40.0425,40.0425,55669.0
2020-01-21 15:15:00,47.27,47.27,47.2,47.2,40459.0,40.0425,40.0425,39.9832,39.9832,40459.0
2020-01-21 15:20:00,47.2,47.24,47.16,47.22,65705.0,39.9832,40.0171,39.9494,40.0002,65705.0
2020-01-21 15:25:00,47.22,47.23,47.17,47.21,58404.0,40.0002,40.0086,39.9578,39.9917,58404.0
2020-01-21 15:30:00,47.21,47.22,47.11,47.12,82347.0,39.9917,40.0002,39.907,39.9155,82347.0
2020-01-21 15:35:00,47.11,47.13,47.0,47.0,88583.0,39.907,39.9239,39.8138,39.8138,88583.0
2020-01-21 15:40:00,47.01,47.03,46.97,47.01,67475.0,39.8223,39.8392,39.7884,39.8223,67475.0
2020-01-21 15:45:00,47.0,47.01,46.89,46.9,101827.0,39.8138,39.8223,39.7206,39.7291,101827.0
2020-01-21 15:50:00,46.89,46.92,46.84,46.84,173844.0,39.7206,39.746,39.6783,39.6783,173844.0
2020-01-21 15:55:00,46.84,46.87,46.76,46.8,619141.0,39.6783,39.7037,39.6105,39.6444,619141.0
2020-01-22 09:30:00,46.92,47.06,46.78,47.01,113556.0,39.746,39.8646,39.6275,39.8223,113556.0
2020-01-22 09:35:00,47.0,47.02,46.8,46.81,74842.0,39.8138,39.8308,39.6444,39.6529,74842.0
2020-01-22 09:40:00,46.8,46.81,46.67,46.76,83291.0,39.6444,39.6529,39.5343,39.6105,83291.0
2020-01-22 09:45:00,46.76,46.87,46.75,46.86,59189.0,39.6105,39.7037,39.602,39.6952,59189.0
2020-01-22 09:50:00,46.86,46.88,46.73,46.78,37908.0,39.6952,39.7122,39.5851,39.6275,37908.0
2020-01-22 09:55:00,46.79,46.9,46.77,46.9,29355.0,39.6359,39.7291,39.619,39.7291,29355.0
2020-01-22 10:00:00,46.89,46.92,46.79,46.83,44947.0,39.7206,39.746,39.6359,39.6698,44947.0
2020-01-22 10:05:00,46.83,46.91,46.75,46.91,52306.0,39.6698,39.7376,39.602,39.7376,52306.0
2020-01-22 10:10:00,46.91,47.02,46.9,46.94,59098.0,39.7376,39.8308,39.7291,39.763,59098.0
2020-01-22 10:15:00,46.94,47.02,46.92,47.02,52676.0,39.763,39.8308,39.746,39.8308,52676.0
2020-01-22 10:20:00,47.02,47.06,46.96,47.05,64638.0,39.8308,39.8646,39.7799,39.8562,64638.0
2020-01-22 10:25:00,47.05,47.07,47.01,47.05,38080.0,39.8562,39.8731,39.8223,39.8562,38080.0
2020-01-22 10:30:00,47.05,47.05,46.68,46.77,94932.0,39.8562,39.8562,39.5427,39.619,94932.0
2020-01-22 10:35:00,46.78,46.9,46.75,46.83,118967.0,39.6275,39.7291,39.602,39.6698,118967.0
2020-01-22 10:40:00,46.83,46.86,46.76,46.77,63873.0,39.6698,39.6952,39.6105,39.619,63873.0
2020-01-22 10:45:00,46.77,46.83,46.76,46.8,47734.0,39.619,39.6698,39.6105,39.6444,47734.0
2020-01-22 10:50:00,46.8,46.81,46.69,46.72,62146.0,39.6444,39.6529,39.5512,39.5766,62146.0
2020-01-22 10:55:00,46.73,46.8,46.72,46.78,88235.0,39.5851,39.6444,39.5766,39.6275,88235.0
2020-01-22 11:00:00,46.78,46.8,46.69,46.79,36179.0,39.6275,39.6444,39.5512,39.6359,36179.0
2020-01-22 11:05:00,46.8,46.8,46.73,46.77,69753.0,39.6444,39.6444,39.5851,39.619,69753.0
2020-01-22 11:10:00,46.77,46.79,46.66,46.68,68151.0,39.619,39.6359,39.5258,39.5427,68151.0
2020-01-22 11:15:00,46.67,46.68,46.56,46.56,67400.0,39.5343,39.5427,39.4411,39.4411,67400.0
2020-01-22 11:20:00,46.56,46.58,46.5,46.54,56574.0,39.4411,39.458,39.3903,39.4241,56574.0
2020-01-22 11:25:00,46.54,46.58,46.52,46.53,52125.0,39.4241,39.458,39.4072,39.4157,52125.0
2020-01-22 11:30:00,46.53,46.66,46.5,46.64,80057.0,39.4157,39.5258,39.3903,39.5089,80057.0
2020-01-22 11:35:00,46.64,46.7,46.62,46.65,64884.0,39.5089,39.5597,39.4919,39.5173,64884.0
2020-01-22 11:40:00,46.65,46.7,46.65,46.7,41387.0,39.5173,39.5597,39.5173,39.5597,41387.0
2020-01-22 11:45:00,46.71,46.8,46.68,46.8,38367.0,39.5682,39.6444,39.5427,39.6444,38367.0
2020-01-22 11:50:00,46.8,46.82,46.74,46.76,46508.0,39.6444,39.6613,39.5936,39.6105,46508.0
2020-01-22 11:55:00,46.75,46.82,46.74,46.82,36307.0,39.602,39.6613,39.5936,39.6613,36307.0
2020-01-22 12:00:00,46.83,46.88,46.8,46.82,44021.0,39.6698,39.7122,39.6444,39.6613,44021.0
2020-01-22 12:05:00,46.82,46.89,46.8,46.86,37398.0,39.6613,39.7206,39.6444,39.6952,37398.0
2020-01-22 12:10:00,46.86,46.88,46.83,46.85,34853.0,39.6952,39.7122,39.6698,39.6867,34853.0
2020-01-22 12:15:00,46.86,46.89,46.84,46.86,43170.0,39.6952,39.7206,39.6783,39.6952,43170.0
2020-01-22 12:20:00,46.85,46.91,46.81,46.89,31603.0,39.6867,39.7376,39.6529,39.7206,31603.0
2020-01-22 12:25:00,46.89,46.91,46.87,46.89,26763.0,39.7206,39.7376,39.7037,39.7206,26763.0
2020-01-22 12:30:00,46.9,46.95,46.89,46.95,52578.0,39.7291,39.7715,39.7206,39.7715,52578.0
2020-01-22 12:35:00,46.95,46.99,46.9,46.95,43762.0,39.7715,39.8053,39.7291,39.7715,43762.0
2020-01-22 12:40:00,46.94,46.97,46.91,46.95,37332.0,39.763,39.7884,39.7376,39.7715,37332.0
2020-01-22 12:45:00,46.96,47.0,46.95,47.0,19832.0,39.7799,39.8138,39.7715,39.8138,19832.0
2020-01-22 12:50:00,47.0,47.02,46.98,47.01,41323.0,39.8138,39.8308,39.7969,39.8223,41323.0
2020-01-22 12:55:00,47.0,47.02,46.97,46.99,30748.0,39.8138,39.8308,39.7884,39.8053,30748.0
2020-01-22 13:00:00,47.0,47.0,46.88,46.89,38265.0,39.8138,39.8138,39.7122,39.7206,38265.0
2020-01-22 13:05:00,46.88,46.88,46.78,46.78,40311.0,39.7122,39.7122,39.6275,39.6275,40311.0
2020-01-22 13:10:00,46.78,46.8,46.74,46.76,34824.0,39.6275,39.6444,39.5936,39.6105,34824.0
2020-01-22 13:15:00,46.75,46.78,46.67,46.7,47800.0,39.602,39.6275,39.5343,39.5597,47800.0
2020-01-22 13:20:00,46.7,46.76,46.69,46.75,19828.0,39.5597,39.6105,39.5512,39.602,19828.0
2020-01-22 13:25:00,46.76,46.81,46.75,46.81,19301.0,39.6105,39.6529,39.602,39.6529,19301.0
2020-01-22 13:30:00,46.82,46.82,46.77,46.8,30001.0,39.6613,39.6613,39.619,39.6444,30001.0
2020-01-22 13:35:00,46.8,46.82,46.79,46.79,51001.0,39.6444,39.6613,39.6359,39.6359,51001.0
2020-01-22 13:40:00,46.79,46.8,46.77,46.78,61882.0,39.6359,39.6444,39.619,39.6275,61882.0
2020-01-22 13:45:00,46.79,46.81,46.76,46.78,39255.0,39.6359,39.6529,39.6105,39.6275,39255.0
2020-01-22 13:50:00,46.78,46.78,46.72,46.75,39152.0,39.6275,39.6275,39.5766,39.602,39152.0
2020-01-22 13:55:00,46.75,46.77,46.7,46.77,40159.0,39.602,39.619,39.5597,39.619,40159.0
2020-01-22 14:00:00,46.78,46.8,46.76,46.78,28816.0,39.6275,39.6444,39.6105,39.6275,28816.0
2020-01-22 14:05:00,46.79,46.79,46.74,46.75,30670.0,39.6359,39.6359,39.5936,39.602,30670.0
2020-01-22 14:10:00,46.75,46.78,46.74,46.78,33508.0,39.602,39.6275,39.5936,39.6275,33508.0
2020-01-22 14:15:00,46.78,46.81,46.71,46.72,38679.0,39.6275,39.6529,39.5682,39.5766,38679.0
2020-01-22 14:20:00,46.72,46.73,46.7,46.71,30566.0,39.5766,39.5851,39.5597,39.5682,30566.0
2020-01-22 14:25:00,46.71,46.71,46.65,46.66,33543.0,39.5682,39.5682,39.5173,39.5258,33543.0
2020-01-22 14:30:00,46.66,46.68,46.65,46.66,49370.0,39.5258,39.5427,39.5173,39.5258,49370.0
2020-01-22 14:35:00,46.66,46.76,46.66,46.73,42624.0,39.5258,39.6105,39.5258,39.5851,42624.0
2020-01-22 14:40:00,46.73,46.74,46.71,46.72,38815.0,39.5851,39.5936,39.5682,39.5766,38815.0
2020-01-22 14:45:00,46.73,46.73,46.7,46.7,24785.0,39.5851,39.5851,39.5597,39.5597,24785.0
2020-01-22 14:50:00,46.71,46.71,46.68,46.69,38948.0,39.5682,39.5682,39.5427,39.5512,38948.0
2020-01-22 14:55:00,46.69,46.72,46.67,46.72,51007.0,39.5512,39.5766,39.5343,39.5766,51007.0
2020-01-22 15:00:00,46.72,46.77,46.71,46.75,54527.0,39.5766,39.619,39.5682,39.602,54527.0
2020-01-22 15:05:00,46.76,46.76,46.7,46.76,39930.0,39.6105,39.6105,39.5597,39.6105,39930.0
2020-01-22 15:10:00,46.76,46.79,46.74,46.74,64150.0,39.6105,39.6359,39.5936,39.5936,64150.0
2020-01-22 15:15:00,46.75,46.75,46.65,46.66,74532.0,39.602,39.602,39.5173,39.5258,74532.0
2020-01-22 15:20:00,46.66,46.68,46.64,46.66,45741.0,39.5258,39.5427,39.5089,39.5258,45741.0
2020-01-22 15:25:00,46.66,46.73,46.66,46.72,41003.0,39.5258,39.5851,39.5258,39.5766,41003.0
2020-01-22 15:30:00,46.72,46.78,46.7,46.71,114112.0,39.5766,39.6275,39.5597,39.5682,114112.0
2020-01-22 15:35:00,46.71,46.75,46.7,46.71,58188.0,39.5682,39.602,39.5597,39.5682,58188.0
2020-01-22 15:40:00,46.71,46.72,46.65,46.65,83877.0,39.5682,39.5766,39.5173,39.5173,83877.0
2020-01-22 15:45:00,46.66,46.74,46.65,46.73,91252.0,39.5258,39.5936,39.5173,39.5851,91252.0
2020-01-22 15:50:00,46.73,46.81,46.72,46.76,164234.0,39.5851,39.6529,39.5766,39.6105,164234.0
2020-01-22 15:55:00,46.75,46.8,46.71,46.73,437306.0,39.602,39.6444,39.5682,39.5851,437306.0
2020-01-23 09:30:00,46.5,46.56,46.37,46.41,53918.0,39.3903,39.4411,39.2801,39.314,53918.0
2020-01-23 09:35:00,46.4,46.44,46.33,46.37,60492.0,39.3056,39.3394,39.2463,39.2801,60492.0
2020-01-23 09:40:00,46.37,46.47,46.33,46.37,51433.0,39.2801,39.3649,39.2463,39.2801,51433.0
2020-01-23 09:45:00,46.37,46.45,46.36,46.44,42175.0,39.2801,39.3479,39.2717,39.3394,42175.0
2020-01-23 09:50:00,46.44,46.45,46.29,46.34,79784.0,39.3394,39.3479,39.2124,39.2547,79784.0
2020-01-23 09:55:00,46.34,46.4,46.3,46.35,35353.0,39.2547,39.3056,39.2208,39.2632,35353.0
2020-01-23 10:00:00,46.37,46.39,46.27,46.3,46476.0,39.2801,39.2971,39.1954,39.2208,46476.0
2020-01-23 10:05:00,46.32,46.39,46.29,46.32,46919.0,39.2378,39.2971,39.2124,39.2378,46919.0
2020-01-23 10:10:00,46.33,46.4,46.31,46.37,42965.0,39.2463,39.3056,39.2293,39.2801,42965.0
2020-01-23 10:15:00,46.37,46.38,46.25,46.28,40818.0,39.2801,39.2886,39.1785,39.2039,40818.0
2020-01-23 10:20:00,46.29,46.32,46.26,46.32,43267.0,39.2124,39.2378,39.187,39.2378,43267.0
2020-01-23 10:25:00,46.33,46.41,46.33,46.39,24358.0,39.2463,39.314,39.2463,39.2971,24358.0
2020-01-23 10:30:00,46.39,46.48,46.38,46.46,35800.0,39.2971,39.3733,39.2886,39.3564,35800.0
2020-01-23 10:35:00,46.47,46.55,46.47,46.52,29822.0,39.3649,39.4326,39.3649,39.4072,29822.0
2020-01-23 10:40:00,46.52,46.6,46.52,46.55,29978.0,39.4072,39.475,39.4072,39.4326,29978.0
2020-01-23 10:45:00,46.55,46.57,46.51,46.55,33718.0,39.4326,39.4496,39.3987,39.4326,33718.0
2020-01-23 10:50:00,46.55,46.68,46.55,46.62,37187.0,39.4326,39.5427,39.4326,39.4919,37187.0
2020-01-23 10:55:00,46.61,46.63,46.58,46.62,30273.0,39.4834,39.5004,39.458,39.4919,30273.0
2020-01-23 11:00:00,46.64,46.68,46.56,46.62,37001.0,39.5089,39.5427,39.4411,39.4919,37001.0
2020-01-23 11:05:00,46.62,46.66,46.59,46.6,32558.0,39.4919,39.5258,39.4665,39.475,32558.0
2020-01-23 11:10:00,46.6,46.63,46.49,46.5,22916.0,39.475,39.5004,39.3818,39.3903,22916.0
2020-01-23 11:15:00,46.5,46.5,46.44,46.46,18453.0,39.3903,39.3903,39.3394,39.3564,18453.0
2020-01-23 11:20:00,46.45,46.48,46.42,46.43,20428.0,39.3479,39.3733,39.3225,39.331,20428.0
2020-01-23 11:25:00,46.43,46.48,46.4,46.44,80191.0,39.331,39.3733,39.3056,39.3394,80191.0
2020-01-23 11:30:00,46.44,46.58,46.44,46.58,34189.0,39.3394,39.458,39.3394,39.458,34189.0
2020-01-23 11:35:00,46.58,46.59,46.55,46.57,17509.0,39.458,39.4665,39.4326,39.4496,17509.0
2020-01-23 11:40:00,46.57,46.61,46.56,46.58,20436.0,39.4496,39.4834,39.4411,39.458,20436.0
2020-01-23 11:45:00,46.58,46.62,46.57,46.59,42187.0,39.458,39.4919,39.4496,39.4665,42187.0
2020-01-23 11:50:00,46.58,46.72,46.58,46.72,44308.0,39.458,39.5766,39.458,39.5766,44308.0
2020-01-23 11:55:00,46.71,46.77,46.7,46.77,94800.0,39.5682,39.619,39.5597,39.619,94800.0
2020-01-23 12:00:00,46.76,46.86,46.76,46.8,60735.0,39.6105,39.6952,39.6105,39.6444,60735.0
2020-01-23 12:05:00,46.8,46.91,46.8,46.91,51525.0,39.6444,39.7376,39.6444,39.7376,51525.0
2020-01-23 12:10:00,46.91,46.98,46.9,46.95,75837.0,39.7376,39.7969,39.7291,39.7715,75837.0
2020-01-23 12:15:00,46.95,46.96,46.9,46.92,48913.0,39.7715,39.7799,39.7291,39.746,48913.0
2020-01-23 12:20:00,46.91,46.96,46.88,46.95,57741.0,39.7376,39.7799,39.7122,39.7715,57741.0
2020-01-23 12:25:00,46.95,46.96,46.91,46.96,47296.0,39.7715,39.7799,39.7376,39.7799,47296.0
2020-01-23 12:30:00,46.96,47.02,46.95,47.01,42835.0,39.7799,39.8308,39.7715,39.8223,42835.0
2020-01-23 12:35:00,47.01,47.12,47.01,47.1,61187.0,39.8223,39.9155,39.8223,39.8985,61187.0
2020-01-23 12:40:00,47.1,47.18,47.1,47.16,56826.0,39.8985,39.9663,39.8985,39.9494,56826.0
2020-01-23 12:45:00,47.16,47.2,47.13,47.18,91527.0,39.9494,39.9832,39.9239,39.9663,91527.0
2020-01-23 12:50:00,47.19,47.22,47.13,47.15,54356.0,39.9748,40.0002,39.9239,39.9409,54356.0
2020-01-23 12:55:00,47.14,47.16,47.11,47.12,40794.0,39.9324,39.9494,39.907,39.9155,40794.0
2020-01-23 13:00:00,47.12,47.17,47.09,47.15,45607.0,39.9155,39.9578,39.8901,39.9409,45607.0
2020-01-23 13:05:00,47.16,47.26,47.16,47.24,57288.0,39.9494,40.0341,39.9494,40.0171,57288.0
2020-01-23 13:10:00,47.24,47.24,47.2,47.23,67814.0,40.0171,40.0171,39.9832,40.0086,67814.0
2020-01-23 13:15:00,47.23,47.24,47.09,47.16,93295.0,40.0086,40.0171,39.8901,39.9494,93295.0
2020-01-23 13:20:00,47.16,47.26,47.15,47.25,44108.0,39.9494,40.0341,39.9409,40.0256,44108.0
2020-01-23 13:25:00,47.26,47.26,47.13,47.2,79822.0,40.0341,40.0341,39.9239,39.9832,79822.0
2020-01-23 13:30:00,47.19,47.27,47.19,47.25,32355.0,39.9748,40.0425,39.9748,40.0256,32355.0
2020-01-23 13:35:00,47.26,47.31,47.24,47.28,31525.0,40.0341,40.0764,40.0171,40.051,31525.0
2020-01-23 13:40:00,47.29,47.33,47.28,47.32,55270.0,40.0595,40.0934,40.051,40.0849,55270.0
2020-01-23 13:45:00,47.32,47.33,47.3,47.32,25870.0,40.0849,40.0934,40.0679,40.0849,25870.0
2020-01-23 13:50:00,47.32,47.38,47.32,47.35,38638.0,40.0849,40.1357,40.0849,40.1103,38638.0
2020-01-23 13:55:00,47.35,47.37,47.31,47.37,29401.0,40.1103,40.1272,40.0764,40.1272,29401.0
2020-01-23 14:00:00,47.38,47.41,47.34,47.38,57739.0,40.1357,40.1611,40.1018,40.1357,57739.0
2020-01-23 14:05:00,47.38,47.43,47.36,47.41,33474.0,40.1357,40.1781,40.1188,40.1611,33474.0
2020-01-23 14:10:00,47.41,47.44,47.39,47.43,39711.0,40.1611,40.1865,40.1442,40.1781,39711.0
2020-01-23 14:15:00,47.43,47.43,47.35,47.38,31669.0,40.1781,40.1781,40.1103,40.1357,31669.0
2020-01-23 14:20:00,47.38,47.38,47.27,47.28,39463.0,40.1357,40.1357,40.0425,40.051,39463.0
2020-01-23 14:25:00,47.29,47.36,47.27,47.33,41895.0,40.0595,40.1188,40.0425,40.0934,41895.0
2020-01-23 14:30:00,47.32,47.33,47.27,47.31,38631.0,40.0849,40.0934,40.0425,40.0764,38631.0
2020-01-23 14:35:00,47.31,47.34,47.29,47.33,72754.0,40.0764,40.1018,40.0595,40.0934,72754.0
2020-01-23 14:40:00,47.33,47.34,47.29,47.33,33224.0,40.0934,40.1018,40.0595,40.0934,33224.0
2020-01-23 14:45:00,47.33,47.36,47.28,47.29,55960.0,40.0934,40.1188,40.051,40.0595,55960.0
2020-01-23 14:50:00,47.29,47.3,47.28,47.29,34089.0,40.0595,40.0679,40.051,40.0595,34089.0
2020-01-23 14:55:00,47.29,47.29,47.13,47.15,50665.0,40.0595,40.0595,39.9239,39.9409,50665.0
2020-01-23 15:00:00,47.15,47.15,47.1,47.11,62430.0,39.9409,39.9409,39.8985,39.907,62430.0
2020-01-23 15:05:00,47.12,47.16,47.06,47.15,81763.0,39.9155,39.9494,39.8646,39.9409,81763.0
2020-01-23 15:10:00,47.15,47.25,47.14,47.23,45918.0,39.9409,40.0256,39.9324,40.0086,45918.0
2020-01-23 15:15:00,47.22,47.22,47.13,47.15,41760.0,40.0002,40.0002,39.9239,39.9409,41760.0
2020-01-23 15:20:00,47.15,47.19,47.13,47.14,49868.0,39.9409,39.9748,39.9239,39.9324,49868.0
2020-01-23 15:25:00,47.14,47.17,47.1,47.16,63512.0,39.9324,39.9578,39.8985,39.9494,63512.0
2020-01-23 15:30:00,47.15,47.18,47.12,47.13,95235.0,39.9409,39.9663,39.9155,39.9239,95235.0
2020-01-23 15:35:00,47.14,47.14,47.05,47.07,73266.0,39.9324,39.9324,39.8562,39.8731,73266.0
2020-01-23 15:40:00,47.07,47.1,47.04,47.07,66323.0,39.8731,39.8985,39.8477,39.8731,66323.0
2020-01-23 15:45:00,47.07,47.1,47.04,47.05,74084.0,39.8731,39.8985,39.8477,39.8562,74084.0
2020-01-23 15:50:00,47.04,47.08,47.0,47.06,132340.0,39.8477,39.8816,39.8138,39.8646,132340.0
2020-01-23 15:55:00,47.06,47.08,47.0,47.02,333424.0,39.8646,39.8816,39.8138,39.8308,333424.0
2020-01-24 09:30:00,46.66,46.7,46.5,46.53,120090.0,39.7925,39.8266,39.656,39.6816,120090.0
2020-01-24 09:35:00,46.53,46.67,46.53,46.54,56192.0,39.6816,39.801,39.6816,39.6901,56192.0
2020-01-24 09:40:00,46.54,46.56,46.44,46.51,88248.0,39.6901,39.7072,39.6048,39.6645,88248.0
2020-01-24 09:45:00,46.5,46.54,46.44,46.51,49925.0,39.656,39.6901,39.6048,39.6645,49925.0
2020-01-24 09:50:00,46.51,46.51,46.39,46.45,67917.0,39.6645,39.6645,39.5622,39.6134,67917.0
2020-01-24 09:55:00,46.45,46.51,46.41,46.49,53247.0,39.6134,39.6645,39.5793,39.6475,53247.0
2020-01-24 10:00:00,46.49,46.5,46.37,46.39,61032.0,39.6475,39.656,39.5451,39.5622,61032.0
2020-01-24 10:05:00,46.4,46.5,46.39,46.5,47339.0,39.5707,39.656,39.5622,39.656,47339.0
2020-01-24 10:10:00,46.5,46.53,46.46,46.53,41559.0,39.656,39.6816,39.6219,39.6816,41559.0
2020-01-24 10:15:00,46.52,46.54,46.5,46.52,32910.0,39.6731,39.6901,39.656,39.6731,32910.0
2020-01-24 10:20:00,46.52,46.53,46.48,46.5,39863.0,39.6731,39.6816,39.639,39.656,39863.0
2020-01-24 10:25:00,46.48,46.49,46.35,46.35,80386.0,39.639,39.6475,39.5281,39.5281,80386.0
2020-01-24 10:30:00,46.37,46.42,46.36,46.4,74926.0,39.5451,39.5878,39.5366,39.5707,74926.0
2020-01-24 10:35:00,46.41,46.44,46.37,46.43,50012.0,39.5793,39.6048,39.5451,39.5963,50012.0
2020-01-24 10:40:00,46.42,46.44,46.39,46.4,31226.0,39.5878,39.6048,39.5622,39.5707,31226.0
2020-01-24 10:45:00,46.41,46.43,46.38,46.39,78784.0,39.5793,39.5963,39.5537,39.5622,78784.0
2020-01-24 10:50:00,46.39,46.4,46.35,46.4,61152.0,39.5622,39.5707,39.5281,39.5707,61152.0
2020-01-24 10:55:00,46.4,46.42,46.38,46.4,42620.0,39.5707,39.5878,39.5537,39.5707,42620.0
2020-01-24 11:00:00,46.4,46.44,46.37,46.44,45482.0,39.5707,39.6048,39.5451,39.6048,45482.0
2020-01-24 11:05:00,46.44,46.47,46.43,46.46,78002.0,39.6048,39.6304,39.5963,39.6219,78002.0
2020-01-24 11:10:00,46.45,46.46,46.43,46.45,39275.0,39.6134,39.6219,39.5963,39.6134,39275.0
2020-01-24 11:15:00,46.46,46.46,46.35,46.38,72247.0,39.6219,39.6219,39.5281,39.5537,72247.0
2020-01-24 11:20:00,46.38,46.41,46.34,46.36,43436.0,39.5537,39.5793,39.5196,39.5366,43436.0
2020-01-24 11:25:00,46.37,46.39,46.34,46.37,40587.0,39.5451,39.5622,39.5196,39.5451,40587.0
2020-01-24 11:30:00,46.37,46.4,46.33,46.4,48894.0,39.5451,39.5707,39.511,39.5707,48894.0
2020-01-24 11:35:00,46.4,46.42,46.37,46.38,53536.0,39.5707,39.5878,39.5451,39.5537,53536.0
2020-01-24 11:40:00,46.38,46.41,46.27,46.29,109550.0,39.5537,39.5793,39.4599,39.4769,109550.0
2020-01-24 11:45:00,46.29,46.3,46.23,46.27,64285.0,39.4769,39.4854,39.4257,39.4599,64285.0
2020-01-24 11:50:00,46.27,46.3,46.23,46.24,58991.0,39.4599,39.4854,39.4257,39.4343,58991.0
2020-01-24 11:55:00,46.23,46.24,46.11,46.13,36662.0,39.4257,39.4343,39.3234,39.3405,36662.0
2020-01-24 12:00:00,46.12,46.13,46.1,46.12,29906.0,39.3319,39.3405,39.3149,39.3319,29906.0
2020-01-24 12:05:00,46.12,46.12,46.03,46.05,41556.0,39.3319,39.3319,39.2552,39.2722,41556.0
2020-01-24 12:10:00,46.04,46.05,45.94,45.95,55080.0,39.2637,39.2722,39.1784,39.187,55080.0
2020-01-24 12:15:00,45.95,46.02,45.92,45.93,52749.0,39.187,39.2467,39.1614,39.1699,52749.0
2020-01-24 12:20:00,45.94,46.02,45.93,46.02,49978.0,39.1784,39.2467,39.1699,39.2467,49978.0
2020-01-24 12:25:00,46.01,46.01,45.89,45.95,48932.0,39.2381,39.2381,39.1358,39.187,48932.0
2020-01-24 12:30:00,45.96,46.03,45.94,46.03,39826.0,39.1955,39.2552,39.1784,39.2552,39826.0
2020-01-24 12:35:00,46.04,46.06,46.02,46.04,33800.0,39.2637,39.2808,39.2467,39.2637,33800.0
2020-01-24 12:40:00,46.03,46.08,46.03,46.05,38963.0,39.2552,39.2978,39.2552,39.2722,38963.0
2020-01-24 12:45:00,46.05,46.08,46.0,46.05,36620.0,39.2722,39.2978,39.2296,39.2722,36620.0
2020-01-24 12:50:00,46.05,46.07,46.02,46.02,29311.0,39.2722,39.2893,39.2467,39.2467,29311.0
2020-01-24 12:55:00,46.02,46.03,45.97,46.0,29823.0,39.2467,39.2552,39.204,39.2296,29823.0
2020-01-24 13:00:00,46.0,46.02,45.95,45.98,37743.0,39.2296,39.2467,39.187,39.2125,37743.0
2020-01-24 13:05:00,45.98,46.05,45.97,46.02,41393.0,39.2125,39.2722,39.204,39.2467,41393.0
2020-01-24 13:10:00,46.02,46.03,45.96,45.96,26423.0,39.2467,39.2552,39.1955,39.1955,26423.0
2020-01-24 13:15:00,45.97,45.99,45.93,45.93,56023.0,39.204,39.2211,39.1699,39.1699,56023.0
2020-01-24 13:20:00,45.93,45.99,45.92,45.97,30802.0,39.1699,39.2211,39.1614,39.204,30802.0
2020-01-24 13:25:00,45.98,45.98,45.95,45.96,30506.0,39.2125,39.2125,39.187,39.1955,30506.0
2020-01-24 13:30:00,45.95,45.96,45.92,45.94,42133.0,39.187,39.1955,39.1614,39.1784,42133.0
2020-01-24 13:35:00,45.94,45.94,45.91,45.91,32640.0,39.1784,39.1784,39.1528,39.1528,32640.0
2020-01-24 13:40:00,45.91,45.91,45.78,45.8,47960.0,39.1528,39.1528,39.042,39.059,47960.0
2020-01-24 13:45:00,45.8,45.84,45.76,45.76,30206.0,39.059,39.0931,39.0249,39.0249,30206.0
2020-01-24 13:50:00,45.77,45.81,45.75,45.79,26119.0,39.0335,39.0676,39.0164,39.0505,26119.0
2020-01-24 13:55:00,45.79,45.8,45.69,45.7,45524.0,39.0505,39.059,38.9652,38.9738,45524.0
2020-01-24 14:00:00,45.71,45.73,45.62,45.62,35344.0,38.9823,38.9993,38.9055,38.9055,35344.0
2020-01-24 14:05:00,45.62,45.68,45.61,45.67,49756.0,38.9055,38.9567,38.897,38.9482,49756.0
2020-01-24 14:10:00,45.67,45.68,45.64,45.66,30455.0,38.9482,38.9567,38.9226,38.9396,30455.0
2020-01-24 14:15:00,45.67,45.69,45.64,45.65,41631.0,38.9482,38.9652,38.9226,38.9311,41631.0
2020-01-24 14:20:00,45.66,45.66,45.54,45.57,79695.0,38.9396,38.9396,38.8373,38.8629,79695.0
2020-01-24 14:25:00,45.57,45.6,45.54,45.55,103024.0,38.8629,38.8885,38.8373,38.8458,103024.0
2020-01-24 14:30:00,45.55,45.71,45.55,45.7,37332.0,38.8458,38.9823,38.8458,38.9738,37332.0
2020-01-24 14:35:00,45.69,45.7,45.61,45.66,39545.0,38.9652,38.9738,38.897,38.9396,39545.0
2020-01-24 14:40:00,45.68,45.72,45.64,45.68,149516.0,38.9567,38.9908,38.9226,38.9567,149516.0
2020-01-24 14:45:00,45.68,45.77,45.67,45.77,92390.0,38.9567,39.0335,38.9482,39.0335,92390.0
2020-01-24 14:50:00,45.77,45.9,45.77,45.87,182513.0,39.0335,39.1443,39.0335,39.1187,182513.0
2020-01-24 14:55:00,45.87,45.93,45.87,45.89,83005.0,39.1187,39.1699,39.1187,39.1358,83005.0
2020-01-24 15:00:00,45.88,45.99,45.88,45.98,100770.0,39.1273,39.2211,39.1273,39.2125,100770.0
2020-01-24 15:05:00,45.98,45.98,45.91,45.95,62515.0,39.2125,39.2125,39.1528,39.187,62515.0
2020-01-24 15:10:00,45.95,45.98,45.93,45.98,60043.0,39.187,39.2125,39.1699,39.2125,60043.0
2020-01-24 15:15:00,45.98,46.03,45.95,46.0,51340.0,39.2125,39.2552,39.187,39.2296,51340.0
2020-01-24 15:20:00,46.0,46.02,45.97,46.01,44245.0,39.2296,39.2467,39.204,39.2381,44245.0
2020-01-24 15:25:00,46.01,46.05,46.0,46.02,100659.0,39.2381,39.2722,39.2296,39.2467,100659.0
2020-01-24 15:30:00,46.01,46.01,45.91,45.91,92594.0,39.2381,39.2381,39.1528,39.1528,92594.0
2020-01-24 15:35:00,45.91,46.0,45.9,45.95,103823.0,39.1528,39.2296,39.1443,39.187,103823.0
2020-01-24 15:40:00,45.95,45.96,45.88,45.95,74958.0,39.187,39.1955,39.1273,39.187,74958.0
2020-01-24 15:45:00,45.95,46.01,45.93,45.97,75492.0,39.187,39.2381,39.1699,39.204,75492.0
2020-01-24 15:50:00,45.96,46.02,45.91,46.02,226368.0,39.1955,39.2467,39.1528,39.2467,226368.0
2020-01-24 15:55:00,46.02,46.02,45.94,45.95,603697.0,39.2467,39.2467,39.1784,39.187,603697.0
2020-01-27 09:30:00,45.17,45.35,45.1,45.32,138447.0,38.5218,38.6753,38.4621,38.6497,138447.0
2020-01-27 09:35:00,45.32,45.34,45.22,45.29,71002.0,38.6497,38.6667,38.5644,38.6241,71002.0
2020-01-27 09:40:00,45.3,45.49,45.25,45.49,51422.0,38.6326,38.7947,38.59,38.7947,51422.0
2020-01-27 09:45:00,45.49,45.61,45.49,45.51,86177.0,38.7947,38.897,38.7947,38.8117,86177.0
2020-01-27 09:50:00,45.51,45.54,45.38,45.39,37999.0,38.8117,38.8373,38.7009,38.7094,37999.0
2020-01-27 09:55:00,45.39,45.49,45.33,45.48,31855.0,38.7094,38.7947,38.6582,38.7861,31855.0
2020-01-27 10:00:00,45.49,45.51,45.42,45.48,48867.0,38.7947,38.8117,38.735,38.7861,48867.0
2020-01-27 10:05:00,45.47,45.52,45.39,45.52,58068.0,38.7776,38.8202,38.7094,38.8202,58068.0
2020-01-27 10:10:00,45.52,45.53,45.47,45.52,85483.0,38.8202,38.8288,38.7776,38.8202,85483.0
2020-01-27 10:15:00,45.52,45.62,45.5,45.53,195180.0,38.8202,38.9055,38.8032,38.8288,195180.0
2020-01-27 10:20:00,45.52,45.53,45.44,45.52,52024.0,38.8202,38.8288,38.752,38.8202,52024.0
2020-01-27 10:25:00,45.53,45.74,45.51,45.74,36726.0,38.8288,39.0079,38.8117,39.0079,36726.0
2020-01-27 10:30:00,45.74,45.76,45.58,45.61,39574.0,39.0079,39.0249,38.8714,38.897,39574.0
2020-01-27 10:35:00,45.61,45.65,45.56,45.62,39982.0,38.897,38.9311,38.8544,38.9055,39982.0
2020-01-27 10:40:00,45.62,45.62,45.49,45.49,37415.0,38.9055,38.9055,38.7947,38.7947,37415.0
2020-01-27 10:45:00,45.5,45.51,45.35,45.37,34098.0,38.8032,38.8117,38.6753,38.6923,34098.0
2020-01-27 10:50:00,45.38,45.42,45.35,45.35,56692.0,38.7009,38.735,38.6753,38.6753,56692.0
2020-01-27 10:55:00,45.34,45.43,45.33,45.42,44918.0,38.6667,38.7435,38.6582,38.735,44918.0
2020-01-27 11:00:00,45.42,45.42,45.3,45.33,57979.0,38.735,38.735,38.6326,38.6582,57979.0
2020-01-27 11:05:00,45.33,45.34,45.21,45.22,47266.0,38.6582,38.6667,38.5559,38.5644,47266.0
2020-01-27 11:10:00,45.22,45.33,45.2,45.3,47544.0,38.5644,38.6582,38.5473,38.6326,47544.0
2020-01-27 11:15:00,45.29,45.29,45.2,45.22,55411.0,38.6241,38.6241,38.5473,38.5644,55411.0
2020-01-27 11:20:00,45.23,45.3,45.2,45.27,103165.0,38.5729,38.6326,38.5473,38.607,103165.0
2020-01-27 11:25:00,45.28,45.29,45.22,45.26,48527.0,38.6156,38.6241,38.5644,38.5985,48527.0
2020-01-27 11:30:00,45.25,45.26,45.09,45.11,45639.0,38.59,38.5985,38.4535,38.4706,45639.0
2020-01-27 11:35:00,45.1,45.21,45.09,45.21,45750.0,38.4621,38.5559,38.4535,38.5559,45750.0
2020-01-27 11:40:00,45.21,45.21,45.15,45.2,30298.0,38.5559,38.5559,38.5047,38.5473,30298.0
2020-01-27 11:45:00,45.2,45.25,45.12,45.14,35421.0,38.5473,38.59,38.4791,38.4962,35421.0
2020-01-27 11:50:00,45.14,45.22,45.14,45.21,35697.0,38.4962,38.5644,38.4962,38.5559,35697.0
2020-01-27 11:55:00,45.21,45.24,45.18,45.2,33377.0,38.5559,38.5815,38.5303,38.5473,33377.0
2020-01-27 12:00:00,45.19,45.21,45.17,45.21,33676.0,38.5388,38.5559,38.5218,38.5559,33676.0
2020-01-27 12:05:00,45.21,45.3,45.21,45.29,69840.0,38.5559,38.6326,38.5559,38.6241,69840.0
2020-01-27 12:10:00,45.29,45.35,45.29,45.33,38780.0,38.6241,38.6753,38.6241,38.6582,38780.0
2020-01-27 12:15:00,45.34,45.37,45.29,45.31,58247.0,38.6667,38.6923,38.6241,38.6412,58247.0
2020-01-27 12:20:00,45.31,45.32,45.27,45.27,53311.0,38.6412,38.6497,38.607,38.607,53311.0
2020-01-27 12:25:00,45.27,45.33,45.25,45.32,64640.0,38.607,38.6582,38.59,38.6497,64640.0
2020-01-27 12:30:00,45.32,45.32,45.3,45.32,77669.0,38.6497,38.6497,38.6326,38.6497,77669.0
2020-01-27 12:35:00,45.32,45.32,45.27,45.31,122821.0,38.6497,38.6497,38.607,38.6412,122821.0
2020-01-27 12:40:00,45.31,45.32,45.3,45.32,45965.0,38.6412,38.6497,38.6326,38.6497,45965.0
2020-01-27 12:45:00,45.32,45.33,45.28,45.32,103338.0,38.6497,38.6582,38.6156,38.6497,103338.0
2020-01-27 12:50:00,45.33,45.36,45.32,45.33,47203.0,38.6582,38.6838,38.6497,38.6582,47203.0
2020-01-27 12:55:00,45.34,45.34,45.27,45.3,30571.0,38.6667,38.6667,38.607,38.6326,30571.0
2020-01-27 13:00:00,45.3,45.45,45.3,45.44,39839.0,38.6326,38.7606,38.6326,38.752,39839.0
2020-01-27 13:05:00,45.45,45.46,45.39,45.43,96023.0,38.7606,38.7691,38.7094,38.7435,96023.0
2020-01-27 13:10:00,45.43,45.43,45.35,45.38,43546.0,38.7435,38.7435,38.6753,38.7009,43546.0
2020-01-27 13:15:00,45.38,45.4,45.37,45.38,24322.0,38.7009,38.7179,38.6923,38.7009,24322.0
2020-01-27 13:20:00,45.39,45.42,45.32,45.33,38463.0,38.7094,38.735,38.6497,38.6582,38463.0
2020-01-27 13:25:00,45.33,45.34,45.28,45.3,50294.0,38.6582,38.6667,38.6156,38.6326,50294.0
2020-01-27 13:30:00,45.3,45.31,45.27,45.28,57337.0,38.6326,38.6412,38.607,38.6156,57337.0
2020-01-27 13:35:00,45.28,45.31,45.27,45.3,44467.0,38.6156,38.6412,38.607,38.6326,44467.0
2020-01-27 13:40:00,45.3,45.3,45.22,45.23,36545.0,38.6326,38.6326,38.5644,38.5729,36545.0
2020-01-27 13:45:00,45.23,45.24,45.18,45.2,37752.0,38.5729,38.5815,38.5303,38.5473,37752.0
2020-01-27 13:50:00,45.2,45.22,45.16,45.16,60163.0,38.5473,38.5644,38.5132,38.5132,60163.0
2020-01-27 13:55:00,45.17,45.21,45.16,45.19,61383.0,38.5218,38.5559,38.5132,38.5388,61383.0
2020-01-27 14:00:00,45.19,45.2,45.13,45.18,45190.0,38.5388,38.5473,38.4876,38.5303,45190.0
2020-01-27 14:05:00,45.17,45.2,45.15,45.2,64312.0,38.5218,38.5473,38.5047,38.5473,64312.0
2020-01-27 14:10:00,45.2,45.3,45.19,45.29,46951.0,38.5473,38.6326,38.5388,38.6241,46951.0
2020-01-27 14:15:00,45.29,45.3,45.24,45.25,44524.0,38.6241,38.6326,38.5815,38.59,44524.0
2020-01-27 14:20:00,45.25,45.26,45.22,45.23,34971.0,38.59,38.5985,38.5644,38.5729,34971.0
2020-01-27 14:25:00,45.22,45.26,45.22,45.25,51208.0,38.5644,38.5985,38.5644,38.59,51208.0
2020-01-27 14:30:00,45.26,45.26,45.21,45.22,61872.0,38.5985,38.5985,38.5559,38.5644,61872.0
2020-01-27 14:35:00,45.23,45.27,45.19,45.27,49537.0,38.5729,38.607,38.5388,38.607,49537.0
2020-01-27 14:40:00,45.27,45.28,45.25,45.27,35885.0,38.607,38.6156,38.59,38.607,35885.0
2020-01-27 14:45:00,45.27,45.27,45.2,45.22,41188.0,38.607,38.607,38.5473,38.5644,41188.0
2020-01-27 14:50:00,45.21,45.25,45.2,45.24,39382.0,38.5559,38.59,38.5473,38.5815,39382.0
2020-01-27 14:55:00,45.23,45.28,45.22,45.27,47304.0,38.5729,38.6156,38.5644,38.607,47304.0
2020-01-27 15:00:00,45.26,45.26,45.22,45.23,39885.0,38.5985,38.5985,38.5644,38.5729,39885.0
2020-01-27 15:05:00,45.22,45.24,45.19,45.21,52471.0,38.5644,38.5815,38.5388,38.5559,52471.0
2020-01-27 15:10:00,45.2,45.23,45.18,45.21,54650.0,38.5473,38.5729,38.5303,38.5559,54650.0
2020-01-27 15:15:00,45.21,45.28,45.21,45.26,45563.0,38.5559,38.6156,38.5559,38.5985,45563.0
2020-01-27 15:20:00,45.26,45.29,45.23,45.25,75616.0,38.5985,38.6241,38.5729,38.59,75616.0
2020-01-27 15:25:00,45.25,45.25,45.2,45.22,32410.0,38.59,38.59,38.5473,38.5644,32410.0
2020-01-27 15:30:00,45.21,45.21,45.16,45.16,45733.0,38.5559,38.5559,38.5132,38.5132,45733.0
2020-01-27 15:35:00,45.16,45.19,45.15,45.19,49413.0,38.5132,38.5388,38.5047,38.5388,49413.0
2020-01-27 15:40:00,45.19,45.19,45.16,45.16,41943.0,38.5388,38.5388,38.5132,38.5132,41943.0
2020-01-27 15:45:00,45.16,45.18,45.1,45.11,67478.0,38.5132,38.5303,38.4621,38.4706,67478.0
2020-01-27 15:50:00,45.1,45.13,45.07,45.11,151823.0,38.4621,38.4876,38.4365,38.4706,151823.0
2020-01-27 15:55:00,45.11,45.14,45.04,45.05,394067.0,38.4706,38.4962,38.4109,38.4194,394067.0
2020-01-28 09:30:00,45.4,45.43,45.13,45.13,104545.0,38.7179,38.7435,38.4876,38.4876,104545.0
2020-01-28 09:35:00,45.13,45.14,45.03,45.09,57182.0,38.4876,38.4962,38.4024,38.4535,57182.0
2020-01-28 09:40:00,45.08,45.08,44.88,44.9,99608.0,38.445,38.445,38.2744,38.2915,99608.0
2020-01-28 09:45:00,44.9,44.92,44.81,44.88,96456.0,38.2915,38.3086,38.2147,38.2744,96456.0
2020-01-28 09:50:00,44.9,44.96,44.88,44.94,83448.0,38.2915,38.3427,38.2744,38.3256,83448.0
2020-01-28 09:55:00,44.94,44.99,44.9,44.92,96547.0,38.3256,38.3683,38.2915,38.3086,96547.0
2020-01-28 10:00:00,44.92,45.07,44.92,45.03,164804.0,38.3086,38.4365,38.3086,38.4024,164804.0
2020-01-28 10:05:00,45.03,45.07,44.98,45.02,70097.0,38.4024,38.4365,38.3597,38.3938,70097.0
2020-01-28 10:10:00,45.02,45.1,45.01,45.02,235805.0,38.3938,38.4621,38.3853,38.3938,235805.0
2020-01-28 10:15:00,45.03,45.16,45.0,45.13,92380.0,38.4024,38.5132,38.3768,38.4876,92380.0
2020-01-28 10:20:00,45.13,45.15,45.04,45.08,79088.0,38.4876,38.5047,38.4109,38.445,79088.0
2020-01-28 10:25:00,45.08,45.18,45.07,45.14,117440.0,38.445,38.5303,38.4365,38.4962,117440.0
2020-01-28 10:30:00,45.14,45.19,45.14,45.16,103733.0,38.4962,38.5388,38.4962,38.5132,103733.0
2020-01-28 10:35:00,45.16,45.28,45.15,45.27,128289.0,38.5132,38.6156,38.5047,38.607,128289.0
2020-01-28 10:40:00,45.28,45.36,45.23,45.36,52464.0,38.6156,38.6838,38.5729,38.6838,52464.0
2020-01-28 10:45:00,45.36,45.38,45.23,45.23,63575.0,38.6838,38.7009,38.5729,38.5729,63575.0
2020-01-28 10:50:00,45.24,45.26,45.09,45.12,69130.0,38.5815,38.5985,38.4535,38.4791,69130.0
2020-01-28 10:55:00,45.12,45.15,45.08,45.13,53581.0,38.4791,38.5047,38.445,38.4876,53581.0
2020-01-28 11:00:00,45.13,45.14,45.1,45.12,75681.0,38.4876,38.4962,38.4621,38.4791,75681.0
2020-01-28 11:05:00,45.13,45.15,45.06,45.12,137507.0,38.4876,38.5047,38.428,38.4791,137507.0
2020-01-28 11:10:00,45.11,45.12,45.05,45.05,42388.0,38.4706,38.4791,38.4194,38.4194,42388.0
2020-01-28 11:15:00,45.05,45.12,45.01,45.07,47155.0,38.4194,38.4791,38.3853,38.4365,47155.0
2020-01-28 11:20:00,45.08,45.1,45.01,45.04,47241.0,38.445,38.4621,38.3853,38.4109,47241.0
2020-01-28 11:25:00,45.04,45.05,44.99,45.02,81284.0,38.4109,38.4194,38.3683,38.3938,81284.0
2020-01-28 11:30:00,45.02,45.05,44.99,45.02,221573.0,38.3938,38.4194,38.3683,38.3938,221573.0
2020-01-28 11:35:00,45.02,45.05,44.99,45.05,58426.0,38.3938,38.4194,38.3683,38.4194,58426.0
2020-01-28 11:40:00,45.05,45.05,44.98,44.98,35057.0,38.4194,38.4194,38.3597,38.3597,35057.0
2020-01-28 11:45:00,44.98,45.02,44.96,45.01,40638.0,38.3597,38.3938,38.3427,38.3853,40638.0
2020-01-28 11:50:00,45.01,45.13,45.0,45.11,45427.0,38.3853,38.4876,38.3768,38.4706,45427.0
2020-01-28 11:55:00,45.12,45.12,45.08,45.11,65964.0,38.4791,38.4791,38.445,38.4706,65964.0
2020-01-28 12:00:00,45.11,45.16,45.1,45.1,56182.0,38.4706,38.5132,38.4621,38.4621,56182.0
2020-01-28 12:05:00,45.11,45.14,45.09,45.09,26940.0,38.4706,38.4962,38.4535,38.4535,26940.0
2020-01-28 12:10:00,45.1,45.11,45.06,45.09,19541.0,38.4621,38.4706,38.428,38.4535,19541.0
2020-01-28 12:15:00,45.08,45.09,45.07,45.09,31655.0,38.445,38.4535,38.4365,38.4535,31655.0
2020-01-28 12:20:00,45.09,45.09,45.05,45.09,73555.0,38.4535,38.4535,38.4194,38.4535,73555.0
2020-01-28 12:25:00,45.08,45.09,45.05,45.06,70693.0,38.445,38.4535,38.4194,38.428,70693.0
2020-01-28 12:30:00,45.07,45.07,44.98,45.01,47772.0,38.4365,38.4365,38.3597,38.3853,47772.0
2020-01-28 12:35:00,45.02,45.05,45.01,45.01,38713.0,38.3938,38.4194,38.3853,38.3853,38713.0
2020-01-28 12:40:00,45.01,45.05,45.01,45.03,42056.0,38.3853,38.4194,38.3853,38.4024,42056.0
2020-01-28 12:45:00,45.04,45.18,45.03,45.17,93141.0,38.4109,38.5303,38.4024,38.5218,93141.0
2020-01-28 12:50:00,45.18,45.19,45.12,45.13,56903.0,38.5303,38.5388,38.4791,38.4876,56903.0
2020-01-28 12:55:00,45.13,45.15,45.1,45.14,55330.0,38.4876,38.5047,38.4621,38.4962,55330.0
2020-01-28 13:00:00,45.14,45.14,45.08,45.09,131603.0,38.4962,38.4962,38.445,38.4535,131603.0
2020-01-28 13:05:00,45.09,45.1,45.05,45.05,31927.0,38.4535,38.4621,38.4194,38.4194,31927.0
2020-01-28 13:10:00,45.06,45.19,45.06,45.18,46834.0,38.428,38.5388,38.428,38.5303,46834.0
2020-01-28 13:15:00,45.18,45.2,45.11,45.13,53147.0,38.5303,38.5473,38.4706,38.4876,53147.0
2020-01-28 13:20:00,45.13,45.2,45.1,45.1,98452.0,38.4876,38.5473,38.4621,38.4621,98452.0
2020-01-28 13:25:00,45.1,45.18,45.1,45.18,58118.0,38.4621,38.5303,38.4621,38.5303,58118.0
2020-01-28 13:30:00,45.18,45.2,45.13,45.14,46578.0,38.5303,38.5473,38.4876,38.4962,46578.0
2020-01-28 13:35:00,45.13,45.14,45.1,45.11,17355.0,38.4876,38.4962,38.4621,38.4706,17355.0
2020-01-28 13:40:00,45.12,45.16,45.11,45.16,38092.0,38.4791,38.5132,38.4706,38.5132,38092.0
2020-01-28 13:45:00,45.16,45.17,45.15,45.16,24989.0,38.5132,38.5218,38.5047,38.5132,24989.0
2020-01-28 13:50:00,45.17,45.19,45.14,45.15,31007.0,38.5218,38.5388,38.4962,38.5047,31007.0
2020-01-28 13:55:00,45.16,45.2,45.15,45.19,51800.0,38.5132,38.5473,38.5047,38.5388,51800.0
2020-01-28 14:00:00,45.2,45.21,45.19,45.2,70489.0,38.5473,38.5559,38.5388,38.5473,70489.0
2020-01-28 14:05:00,45.2,45.2,45.17,45.2,25293.0,38.5473,38.5473,38.5218,38.5473,25293.0
2020-01-28 14:10:00,45.2,45.21,45.16,45.2,78660.0,38.5473,38.5559,38.5132,38.5473,78660.0
2020-01-28 14:15:00,45.21,45.24,45.18,45.21,55426.0,38.5559,38.5815,38.5303,38.5559,55426.0
2020-01-28 14:20:00,45.21,45.23,45.19,45.19,51340.0,38.5559,38.5729,38.5388,38.5388,51340.0
2020-01-28 14:25:00,45.19,45.2,45.18,45.18,40927.0,38.5388,38.5473,38.5303,38.5303,40927.0
2020-01-28 14:30:00,45.17,45.18,45.14,45.14,40025.0,38.5218,38.5303,38.4962,38.4962,40025.0
2020-01-28 14:35:00,45.15,45.21,45.14,45.18,57788.0,38.5047,38.5559,38.4962,38.5303,57788.0
2020-01-28 14:40:00,45.19,45.27,45.18,45.25,51449.0,38.5388,38.607,38.5303,38.59,51449.0
2020-01-28 14:45:00,45.25,45.25,45.19,45.21,63640.0,38.59,38.59,38.5388,38.5559,63640.0
2020-01-28 14:50:00,45.21,45.22,45.18,45.2,27224.0,38.5559,38.5644,38.5303,38.5473,27224.0
2020-01-28 14:55:00,45.2,45.24,45.19,45.2,44500.0,38.5473,38.5815,38.5388,38.5473,44500.0
2020-01-28 15:00:00,45.19,45.22,45.16,45.19,59598.0,38.5388,38.5644,38.5132,38.5388,59598.0
2020-01-28 15:05:00,45.19,45.2,45.16,45.16,38694.0,38.5388,38.5473,38.5132,38.5132,38694.0
2020-01-28 15:10:00,45.17,45.17,45.13,45.16,68864.0,38.5218,38.5218,38.4876,38.5132,68864.0
2020-01-28 15:15:00,45.16,45.16,45.12,45.14,37315.0,38.5132,38.5132,38.4791,38.4962,37315.0
2020-01-28 15:20:00,45.14,45.17,45.13,45.16,36078.0,38.4962,38.5218,38.4876,38.5132,36078.0
2020-01-28 15:25:00,45.15,45.16,45.13,45.13,60135.0,38.5047,38.5132,38.4876,38.4876,60135.0
2020-01-28 15:30:00,45.14,45.14,45.11,45.12,86073.0,38.4962,38.4962,38.4706,38.4791,86073.0
2020-01-28 15:35:00,45.12,45.14,45.07,45.08,53162.0,38.4791,38.4962,38.4365,38.445,53162.0
2020-01-28 15:40:00,45.08,45.11,45.06,45.1,36791.0,38.445,38.4706,38.428,38.4621,36791.0
2020-01-28 15:45:00,45.09,45.1,45.04,45.05,59748.0,38.4535,38.4621,38.4109,38.4194,59748.0
2020-01-28 15:50:00,45.05,45.06,44.99,45.02,115476.0,38.4194,38.428,38.3683,38.3938,115476.0
2020-01-28 15:55:00,45.01,45.05,44.96,44.97,337592.0,38.3853,38.4194,38.3427,38.3512,337592.0
2020-01-29 09:30:00,45.1,45.18,44.95,44.99,63895.0,38.4621,38.5303,38.3341,38.3683,63895.0
2020-01-29 09:35:00,45.0,45.06,44.97,45.04,43355.0,38.3768,38.428,38.3512,38.4109,43355.0
2020-01-29 09:40:00,45.04,45.13,45.02,45.05,50931.0,38.4109,38.4876,38.3938,38.4194,50931.0
2020-01-29 09:45:00,45.05,45.07,44.98,45.05,40285.0,38.4194,38.4365,38.3597,38.4194,40285.0
2020-01-29 09:50:00,45.05,45.05,44.99,45.03,81317.0,38.4194,38.4194,38.3683,38.4024,81317.0
2020-01-29 09:55:00,45.03,45.04,44.98,45.03,59347.0,38.4024,38.4109,38.3597,38.4024,59347.0
2020-01-29 10:00:00,45.03,45.03,44.91,44.93,42013.0,38.4024,38.4024,38.3,38.3171,42013.0
2020-01-29 10:05:00,44.94,44.95,44.78,44.82,42523.0,38.3256,38.3341,38.1892,38.2233,42523.0
2020-01-29 10:10:00,44.83,44.86,44.72,44.77,106976.0,38.2318,38.2574,38.138,38.1806,106976.0
2020-01-29 10:15:00,44.76,44.82,44.76,44.78,39967.0,38.1721,38.2233,38.1721,38.1892,39967.0
2020-01-29 10:20:00,44.78,44.88,44.78,44.86,70096.0,38.1892,38.2744,38.1892,38.2574,70096.0
2020-01-29 10:25:00,44.87,44.95,44.85,44.91,75971.0,38.2659,38.3341,38.2489,38.3,75971.0
2020-01-29 10:30:00,44.91,45.03,44.91,44.96,47391.0,38.3,38.4024,38.3,38.3427,47391.0
2020-01-29 10:35:00,44.96,44.98,44.92,44.95,72483.0,38.3427,38.3597,38.3086,38.3341,72483.0
2020-01-29 10:40:00,44.96,45.05,44.95,45.05,39397.0,38.3427,38.4194,38.3341,38.4194,39397.0
2020-01-29 10:45:00,45.05,45.07,45.03,45.03,19807.0,38.4194,38.4365,38.4024,38.4024,19807.0
2020-01-29 10:50:00,45.03,45.05,45.02,45.04,24925.0,38.4024,38.4194,38.3938,38.4109,24925.0
2020-01-29 10:55:00,45.03,45.03,44.98,45.0,73743.0,38.4024,38.4024,38.3597,38.3768,73743.0
2020-01-29 11:00:00,45.0,45.02,44.94,44.99,65456.0,38.3768,38.3938,38.3256,38.3683,65456.0
2020-01-29 11:05:00,45.0,45.01,44.9,44.92,28587.0,38.3768,38.3853,38.2915,38.3086,28587.0
2020-01-29 11:10:00,44.92,44.98,44.87,44.97,63453.0,38.3086,38.3597,38.2659,38.3512,63453.0
2020-01-29 11:15:00,44.97,45.01,44.95,44.99,25632.0,38.3512,38.3853,38.3341,38.3683,25632.0
2020-01-29 11:20:00,44.99,44.99,44.89,44.96,47157.0,38.3683,38.3683,38.283,38.3427,47157.0
2020-01-29 11:25:00,44.96,44.96,44.91,44.95,26951.0,38.3427,38.3427,38.3,38.3341,26951.0
2020-01-29 11:30:00,44.95,44.97,44.83,44.84,71889.0,38.3341,38.3512,38.2318,38.2403,71889.0
2020-01-29 11:35:00,44.84,44.86,44.8,44.82,42375.0,38.2403,38.2574,38.2062,38.2233,42375.0
2020-01-29 11:40:00,44.82,44.85,44.8,44.84,52854.0,38.2233,38.2489,38.2062,38.2403,52854.0
2020-01-29 11:45:00,44.88,44.9,44.83,44.83,51195.0,38.2744,38.2915,38.2318,38.2318,51195.0
2020-01-29 11:50:00,44.83,44.85,44.79,44.8,51959.0,38.2318,38.2489,38.1977,38.2062,51959.0
2020-01-29 11:55:00,44.79,44.83,44.79,44.82,29063.0,38.1977,38.2318,38.1977,38.2233,29063.0
2020-01-29 12:00:00,44.82,44.82,44.79,44.8,192961.0,38.2233,38.2233,38.1977,38.2062,192961.0
2020-01-29 12:05:00,44.81,44.81,44.75,44.76,33772.0,38.2147,38.2147,38.1636,38.1721,33772.0
2020-01-29 12:10:00,44.75,44.82,44.72,44.81,31047.0,38.1636,38.2233,38.138,38.2147,31047.0
2020-01-29 12:15:00,44.82,44.93,44.79,44.93,46628.0,38.2233,38.3171,38.1977,38.3171,46628.0
2020-01-29 12:20:00,44.93,44.94,44.82,44.83,61998.0,38.3171,38.3256,38.2233,38.2318,61998.0
2020-01-29 12:25:00,44.82,44.83,44.81,44.82,32359.0,38.2233,38.2318,38.2147,38.2233,32359.0
2020-01-29 12:30:00,44.81,44.81,44.75,44.76,58804.0,38.2147,38.2147,38.1636,38.1721,58804.0
2020-01-29 12:35:00,44.75,44.76,44.74,44.75,12744.0,38.1636,38.1721,38.1551,38.1636,12744.0
2020-01-29 12:40:00,44.74,44.75,44.73,44.74,204776.0,38.1551,38.1636,38.1465,38.1551,204776.0
2020-01-29 12:45:00,44.74,44.76,44.67,44.75,66336.0,38.1551,38.1721,38.0954,38.1636,66336.0
2020-01-29 12:50:00,44.76,44.78,44.71,44.71,44556.0,38.1721,38.1892,38.1295,38.1295,44556.0
2020-01-29 12:55:00,44.71,44.72,44.68,44.69,40129.0,38.1295,38.138,38.1039,38.1124,40129.0
2020-01-29 13:00:00,44.69,44.72,44.68,44.68,18969.0,38.1124,38.138,38.1039,38.1039,18969.0
2020-01-29 13:05:00,44.68,44.71,44.65,44.69,35371.0,38.1039,38.1295,38.0783,38.1124,35371.0
2020-01-29 13:10:00,44.69,44.77,44.66,44.76,39238.0,38.1124,38.1806,38.0868,38.1721,39238.0
2020-01-29 13:15:00,44.76,44.78,44.74,44.78,23415.0,38.1721,38.1892,38.1551,38.1892,23415.0
2020-01-29 13:20:00,44.77,44.77,44.7,44.73,36177.0,38.1806,38.1806,38.1209,38.1465,36177.0
2020-01-29 13:25:00,44.73,44.75,44.69,44.72,221629.0,38.1465,38.1636,38.1124,38.138,221629.0
2020-01-29 13:30:00,44.73,44.79,44.71,44.79,111735.0,38.1465,38.1977,38.1295,38.1977,111735.0
2020-01-29 13:35:00,44.78,44.79,44.72,44.72,58450.0,38.1892,38.1977,38.138,38.138,58450.0
2020-01-29 13:40:00,44.72,44.72,44.62,44.64,31039.0,38.138,38.138,38.0527,38.0698,31039.0
2020-01-29 13:45:00,44.65,44.7,44.63,44.63,29949.0,38.0783,38.1209,38.0612,38.0612,29949.0
2020-01-29 13:50:00,44.63,44.64,44.59,44.6,45072.0,38.0612,38.0698,38.0271,38.0357,45072.0
2020-01-29 13:55:00,44.61,44.71,44.6,44.71,40485.0,38.0442,38.1295,38.0357,38.1295,40485.0
2020-01-29 14:00:00,44.69,44.72,44.65,44.68,73801.0,38.1124,38.138,38.0783,38.1039,73801.0
2020-01-29 14:05:00,44.68,44.7,44.65,44.68,71224.0,38.1039,38.1209,38.0783,38.1039,71224.0
2020-01-29 14:10:00,44.68,44.82,44.67,44.74,68379.0,38.1039,38.2233,38.0954,38.1551,68379.0
2020-01-29 14:15:00,44.74,44.74,44.68,44.72,79834.0,38.1551,38.1551,38.1039,38.138,79834.0
2020-01-29 14:20:00,44.7,44.72,44.64,44.64,73693.0,38.1209,38.138,38.0698,38.0698,73693.0
2020-01-29 14:25:00,44.64,44.74,44.63,44.65,213192.0,38.0698,38.1551,38.0612,38.0783,213192.0
2020-01-29 14:30:00,44.66,44.67,44.64,44.66,79802.0,38.0868,38.0954,38.0698,38.0868,79802.0
2020-01-29 14:35:00,44.64,44.68,44.62,44.66,593948.0,38.0698,38.1039,38.0527,38.0868,593948.0
2020-01-29 14:40:00,44.66,44.68,44.6,44.62,94883.0,38.0868,38.1039,38.0357,38.0527,94883.0
2020-01-29 14:45:00,44.62,44.63,44.57,44.58,52241.0,38.0527,38.0612,38.0101,38.0186,52241.0
2020-01-29 14:50:00,44.58,44.61,44.5,44.51,124443.0,38.0186,38.0442,37.9504,37.9589,124443.0
2020-01-29 14:55:00,44.51,44.55,44.45,44.47,121549.0,37.9589,37.993,37.9077,37.9248,121549.0
2020-01-29 15:00:00,44.47,44.5,44.37,44.43,100213.0,37.9248,37.9504,37.8395,37.8907,100213.0
2020-01-29 15:05:00,44.43,44.45,44.39,44.44,81225.0,37.8907,37.9077,37.8566,37.8992,81225.0
2020-01-29 15:10:00,44.44,44.48,44.39,44.39,77777.0,37.8992,37.9333,37.8566,37.8566,77777.0
2020-01-29 15:15:00,44.39,44.4,44.28,44.33,120419.0,37.8566,37.8651,37.7628,37.8054,120419.0
2020-01-29 15:20:00,44.33,44.37,44.28,44.35,95380.0,37.8054,37.8395,37.7628,37.8225,95380.0
2020-01-29 15:25:00,44.36,44.58,44.34,44.57,91278.0,37.831,38.0186,37.8139,38.0101,91278.0
2020-01-29 15:30:00,44.57,44.63,44.51,44.59,112116.0,38.0101,38.0612,37.9589,38.0271,112116.0
2020-01-29 15:35:00,44.59,44.64,44.56,44.57,117886.0,38.0271,38.0698,38.0015,38.0101,117886.0
2020-01-29 15:40:00,44.56,44.57,44.49,44.55,51515.0,38.0015,38.0101,37.9418,37.993,51515.0
2020-01-29 15:45:00,44.55,44.56,44.5,44.56,71896.0,37.993,38.0015,37.9504,38.0015,71896.0
2020-01-29 15:50:00,44.55,44.56,44.48,44.49,80708.0,37.993,38.0015,37.9333,37.9418,80708.0
2020-01-29 15:55:00,44.49,44.5,44.41,44.47,364603.0,37.9418,37.9504,37.8736,37.9248,364603.0
2020-01-30 09:30:00,44.16,44.39,44.1,44.39,71333.0,37.6604,37.8566,37.6092,37.8566,71333.0
2020-01-30 09:35:00,44.4,44.46,44.35,44.46,44643.0,37.8651,37.9163,37.8225,37.9163,44643.0
2020-01-30 09:40:00,44.45,44.59,44.42,44.55,38600.0,37.9077,38.0271,37.8821,37.993,38600.0
2020-01-30 09:45:00,44.55,44.75,44.55,44.72,60062.0,37.993,38.1636,37.993,38.138,60062.0
2020-01-30 09:50:00,44.71,44.72,44.58,44.59,44016.0,38.1295,38.138,38.0186,38.0271,44016.0
2020-01-30 09:55:00,44.63,44.68,44.59,44.65,62057.0,38.0612,38.1039,38.0271,38.0783,62057.0
2020-01-30 10:00:00,44.66,44.74,44.6,44.71,72364.0,38.0868,38.1551,38.0357,38.1295,72364.0
2020-01-30 10:05:00,44.7,44.77,44.66,44.7,73158.0,38.1209,38.1806,38.0868,38.1209,73158.0
2020-01-30 10:10:00,44.7,44.83,44.7,44.79,38035.0,38.1209,38.2318,38.1209,38.1977,38035.0
2020-01-30 10:15:00,44.8,44.84,44.73,44.78,45628.0,38.2062,38.2403,38.1465,38.1892,45628.0
2020-01-30 10:20:00,44.78,44.87,44.77,44.86,55029.0,38.1892,38.2659,38.1806,38.2574,55029.0
2020-01-30 10:25:00,44.86,44.95,44.84,44.92,48422.0,38.2574,38.3341,38.2403,38.3086,48422.0
2020-01-30 10:30:00,44.92,44.92,44.8,44.82,52809.0,38.3086,38.3086,38.2062,38.2233,52809.0
2020-01-30 10:35:00,44.82,44.84,44.66,44.66,64917.0,38.2233,38.2403,38.0868,38.0868,64917.0
2020-01-30 10:40:00,44.66,44.66,44.59,44.63,60126.0,38.0868,38.0868,38.0271,38.0612,60126.0
2020-01-30 10:45:00,44.63,44.68,44.62,44.64,56914.0,38.0612,38.1039,38.0527,38.0698,56914.0
2020-01-30 10:50:00,44.65,44.67,44.59,44.6,100396.0,38.0783,38.0954,38.0271,38.0357,100396.0
2020-01-30 10:55:00,44.6,44.7,44.59,44.65,42112.0,38.0357,38.1209,38.0271,38.0783,42112.0
2020-01-30 11:00:00,44.65,44.75,44.65,44.74,44882.0,38.0783,38.1636,38.0783,38.1551,44882.0
2020-01-30 11:05:00,44.74,44.8,44.71,44.72,45582.0,38.1551,38.2062,38.1295,38.138,45582.0
2020-01-30 11:10:00,44.72,44.84,44.72,44.84,39140.0,38.138,38.2403,38.138,38.2403,39140.0
2020-01-30 11:15:00,44.84,44.85,44.79,44.8,36996.0,38.2403,38.2489,38.1977,38.2062,36996.0
2020-01-30 11:20:00,44.81,44.89,44.8,44.89,31811.0,38.2147,38.283,38.2062,38.283,31811.0
2020-01-30 11:25:00,44.89,44.94,44.86,44.88,41576.0,38.283,38.3256,38.2574,38.2744,41576.0
2020-01-30 11:30:00,44.89,44.89,44.79,44.8,45032.0,38.283,38.283,38.1977,38.2062,45032.0
2020-01-30 11:35:00,44.8,44.87,44.78,44.8,38178.0,38.2062,38.2659,38.1892,38.2062,38178.0
2020-01-30 11:40:00,44.8,44.85,44.79,44.79,61357.0,38.2062,38.2489,38.1977,38.1977,61357.0
2020-01-30 11:45:00,44.8,44.88,44.78,44.86,48308.0,38.2062,38.2744,38.1892,38.2574,48308.0
2020-01-30 11:50:00,44.87,44.99,44.86,44.97,39314.0,38.2659,38.3683,38.2574,38.3512,39314.0
2020-01-30 11:55:00,44.96,44.97,44.91,44.91,51787.0,38.3427,38.3512,38.3,38.3,51787.0
2020-01-30 12:00:00,44.91,44.98,44.9,44.97,44438.0,38.3,38.3597,38.2915,38.3512,44438.0
2020-01-30 12:05:00,44.97,44.99,44.92,44.95,41456.0,38.3512,38.3683,38.3086,38.3341,41456.0
2020-01-30 12:10:00,44.94,44.99,44.93,44.95,35773.0,38.3256,38.3683,38.3171,38.3341,35773.0
2020-01-30 12:15:00,44.96,44.99,44.93,44.98,40469.0,38.3427,38.3683,38.3171,38.3597,40469.0
2020-01-30 12:20:00,44.98,45.02,44.96,45.02,28641.0,38.3597,38.3938,38.3427,38.3938,28641.0
2020-01-30 12:25:00,45.02,45.03,44.93,44.94,39894.0,38.3938,38.4024,38.3171,38.3256,39894.0
2020-01-30 12:30:00,44.94,45.0,44.93,44.98,28231.0,38.3256,38.3768,38.3171,38.3597,28231.0
2020-01-30 12:35:00,44.98,45.01,44.87,44.93,46412.0,38.3597,38.3853,38.2659,38.3171,46412.0
2020-01-30 12:40:00,44.92,44.96,44.91,44.94,40822.0,38.3086,38.3427,38.3,38.3256,40822.0
2020-01-30 12:45:00,44.94,44.99,44.92,44.97,36520.0,38.3256,38.3683,38.3086,38.3512,36520.0
2020-01-30 12:50:00,44.97,45.03,44.95,45.0,49984.0,38.3512,38.4024,38.3341,38.3768,49984.0
2020-01-30 12:55:00,45.01,45.05,44.98,44.99,33789.0,38.3853,38.4194,38.3597,38.3683,33789.0
2020-01-30 13:00:00,44.99,45.02,44.97,44.97,23735.0,38.3683,38.3938,38.3512,38.3512,23735.0
2020-01-30 13:05:00,44.97,44.97,44.9,44.92,15218.0,38.3512,38.3512,38.2915,38.3086,15218.0
2020-01-30 13:10:00,44.91,44.94,44.9,44.91,25200.0,38.3,38.3256,38.2915,38.3,25200.0
2020-01-30 13:15:00,44.91,44.97,44.89,44.9,30589.0,38.3,38.3512,38.283,38.2915,30589.0
2020-01-30 13:20:00,44.9,44.95,44.9,44.91,29327.0,38.2915,38.3341,38.2915,38.3,29327.0
2020-01-30 13:25:00,44.91,44.99,44.9,44.98,23643.0,38.3,38.3683,38.2915,38.3597,23643.0
2020-01-30 13:30:00,44.98,45.06,44.94,45.03,46125.0,38.3597,38.428,38.3256,38.4024,46125.0
2020-01-30 13:35:00,45.02,45.1,45.01,45.07,28391.0,38.3938,38.4621,38.3853,38.4365,28391.0
2020-01-30 13:40:00,45.07,45.13,45.07,45.11,34721.0,38.4365,38.4876,38.4365,38.4706,34721.0
2020-01-30 13:45:00,45.11,45.13,45.08,45.08,27736.0,38.4706,38.4876,38.445,38.445,27736.0
2020-01-30 13:50:00,45.07,45.07,45.03,45.04,17439.0,38.4365,38.4365,38.4024,38.4109,17439.0
2020-01-30 13:55:00,45.04,45.05,45.01,45.04,23755.0,38.4109,38.4194,38.3853,38.4109,23755.0
2020-01-30 14:00:00,45.04,45.08,45.04,45.07,34106.0,38.4109,38.445,38.4109,38.4365,34106.0
2020-01-30 14:05:00,45.07,45.1,45.05,45.09,40163.0,38.4365,38.4621,38.4194,38.4535,40163.0
2020-01-30 14:10:00,45.08,45.11,45.08,45.1,41734.0,38.445,38.4706,38.445,38.4621,41734.0
2020-01-30 14:15:00,45.1,45.2,45.1,45.2,38617.0,38.4621,38.5473,38.4621,38.5473,38617.0
2020-01-30 14:20:00,45.2,45.23,45.18,45.22,36765.0,38.5473,38.5729,38.5303,38.5644,36765.0
2020-01-30 14:25:00,45.22,45.31,45.21,45.29,63031.0,38.5644,38.6412,38.5559,38.6241,63031.0
2020-01-30 14:30:00,45.29,45.29,45.21,45.23,39827.0,38.6241,38.6241,38.5559,38.5729,39827.0
2020-01-30 14:35:00,45.23,45.24,45.15,45.19,33634.0,38.5729,38.5815,38.5047,38.5388,33634.0
2020-01-30 14:40:00,45.2,45.33,45.14,45.17,82236.0,38.5473,38.6582,38.4962,38.5218,82236.0
2020-01-30 14:45:00,45.17,45.32,45.15,45.26,59881.0,38.5218,38.6497,38.5047,38.5985,59881.0
2020-01-30 14:50:00,45.26,45.26,45.1,45.13,91923.0,38.5985,38.5985,38.4621,38.4876,91923.0
2020-01-30 14:55:00,45.13,45.28,45.12,45.22,59676.0,38.4876,38.6156,38.4791,38.5644,59676.0
2020-01-30 15:00:00,45.22,45.29,45.2,45.27,72350.0,38.5644,38.6241,38.5473,38.607,72350.0
2020-01-30 15:05:00,45.27,45.29,45.23,45.23,44424.0,38.607,38.6241,38.5729,38.5729,44424.0
2020-01-30 15:10:00,45.23,45.24,45.16,45.16,112176.0,38.5729,38.5815,38.5132,38.5132,112176.0
2020-01-30 15:15:00,45.17,45.31,45.16,45.27,70873.0,38.5218,38.6412,38.5132,38.607,70873.0
2020-01-30 15:20:00,45.27,45.36,45.26,45.36,36921.0,38.607,38.6838,38.5985,38.6838,36921.0
2020-01-30 15:25:00,45.36,45.38,45.31,45.34,60874.0,38.6838,38.7009,38.6412,38.6667,60874.0
2020-01-30 15:30:00,45.34,45.38,45.3,45.32,65762.0,38.6667,38.7009,38.6326,38.6497,65762.0
2020-01-30 15:35:00,45.33,45.37,45.31,45.37,41685.0,38.6582,38.6923,38.6412,38.6923,41685.0
2020-01-30 15:40:00,45.36,45.43,45.33,45.34,74758.0,38.6838,38.7435,38.6582,38.6667,74758.0
2020-01-30 15:45:00,45.34,45.44,45.34,45.43,69607.0,38.6667,38.752,38.6667,38.7435,69607.0
2020-01-30 15:50:00,45.42,45.46,45.4,45.42,138747.0,38.735,38.7691,38.7179,38.735,138747.0
2020-01-30 15:55:00,45.42,45.48,45.39,45.41,342051.0,38.735,38.7861,38.7094,38.7264,342051.0
2020-01-31 09:30:00,45.04,45.18,44.93,45.05,93730.0,38.4109,38.5303,38.3171,38.4194,93730.0
2020-01-31 09:35:00,45.06,45.19,44.96,45.13,65319.0,38.428,38.5388,38.3427,38.4876,65319.0
2020-01-31 09:40:00,45.13,45.17,44.99,45.13,59098.0,38.4876,38.5218,38.3683,38.4876,59098.0
2020-01-31 09:45:00,45.13,45.19,45.05,45.06,71394.0,38.4876,38.5388,38.4194,38.428,71394.0
2020-01-31 09:50:00,45.07,45.09,44.93,44.98,62366.0,38.4365,38.4535,38.3171,38.3597,62366.0
2020-01-31 09:55:00,44.98,45.06,44.95,44.99,58118.0,38.3597,38.428,38.3341,38.3683,58118.0
2020-01-31 10:00:00,44.98,44.98,44.72,44.78,67968.0,38.3597,38.3597,38.138,38.1892,67968.0
2020-01-31 10:05:00,44.79,44.81,44.68,44.7,69876.0,38.1977,38.2147,38.1039,38.1209,69876.0
2020-01-31 10:10:00,44.7,44.81,44.66,44.74,50760.0,38.1209,38.2147,38.0868,38.1551,50760.0
2020-01-31 10:15:00,44.74,44.81,44.72,44.78,72269.0,38.1551,38.2147,38.138,38.1892,72269.0
2020-01-31 10:20:00,44.78,44.86,44.77,44.79,55948.0,38.1892,38.2574,38.1806,38.1977,55948.0
2020-01-31 10:25:00,44.79,44.83,44.62,44.62,49823.0,38.1977,38.2318,38.0527,38.0527,49823.0
2020-01-31 10:30:00,44.62,44.69,44.6,44.65,42019.0,38.0527,38.1124,38.0357,38.0783,42019.0
2020-01-31 10:35:00,44.65,44.65,44.55,44.55,36669.0,38.0783,38.0783,37.993,37.993,36669.0
2020-01-31 10:40:00,44.55,44.59,44.5,44.52,39421.0,37.993,38.0271,37.9504,37.9674,39421.0
2020-01-31 10:45:00,44.5,44.54,44.44,44.45,37298.0,37.9504,37.9845,37.8992,37.9077,37298.0
2020-01-31 10:50:00,44.45,44.46,44.37,44.42,48467.0,37.9077,37.9163,37.8395,37.8821,48467.0
2020-01-31 10:55:00,44.42,44.5,44.41,44.47,37353.0,37.8821,37.9504,37.8736,37.9248,37353.0
2020-01-31 11:00:00,44.46,44.5,44.44,44.48,37346.0,37.9163,37.9504,37.8992,37.9333,37346.0
2020-01-31 11:05:00,44.48,44.48,44.38,44.43,33215.0,37.9333,37.9333,37.848,37.8907,33215.0
2020-01-31 11:10:00,44.43,44.53,44.42,44.43,34834.0,37.8907,37.976,37.8821,37.8907,34834.0
2020-01-31 11:15:00,44.43,44.53,44.34,44.51,59462.0,37.8907,37.976,37.8139,37.9589,59462.0
2020-01-31 11:20:00,44.5,44.56,44.47,44.55,36338.0,37.9504,38.0015,37.9248,37.993,36338.0
2020-01-31 11:25:00,44.55,44.59,44.45,44.46,71535.0,37.993,38.0271,37.9077,37.9163,71535.0
2020-01-31 11:30:00,44.46,44.52,44.45,44.52,36113.0,37.9163,37.9674,37.9077,37.9674,36113.0
2020-01-31 11:35:00,44.52,44.55,44.41,44.48,40034.0,37.9674,37.993,37.8736,37.9333,40034.0
2020-01-31 11:40:00,44.48,44.56,44.47,44.55,30427.0,37.9333,38.0015,37.9248,37.993,30427.0
2020-01-31 11:45:00,44.55,44.62,44.54,44.56,29523.0,37.993,38.0527,37.9845,38.0015,29523.0
2020-01-31 11:50:00,44.57,44.64,44.53,44.64,26038.0,38.0101,38.0698,37.976,38.0698,26038.0
2020-01-31 11:55:00,44.63,44.71,44.63,44.71,25631.0,38.0612,38.1295,38.0612,38.1295,25631.0
2020-01-31 12:00:00,44.7,44.74,44.68,44.7,32560.0,38.1209,38.1551,38.1039,38.1209,32560.0
2020-01-31 12:05:00,44.7,44.71,44.65,44.69,30928.0,38.1209,38.1295,38.0783,38.1124,30928.0
2020-01-31 12:10:00,44.68,44.7,44.6,44.61,31168.0,38.1039,38.1209,38.0357,38.0442,31168.0
2020-01-31 12:15:00,44.61,44.64,44.6,44.63,27902.0,38.0442,38.0698,38.0357,38.0612,27902.0
2020-01-31 12:20:00,44.63,44.65,44.6,44.62,26835.0,38.0612,38.0783,38.0357,38.0527,26835.0
2020-01-31 12:25:00,44.61,44.7,44.6,44.69,26986.0,38.0442,38.1209,38.0357,38.1124,26986.0
2020-01-31 12:30:00,44.68,44.68,44.57,44.57,35719.0,38.1039,38.1039,38.0101,38.0101,35719.0
2020-01-31 12:35:00,44.58,44.58,44.47,44.49,45403.0,38.0186,38.0186,37.9248,37.9418,45403.0
2020-01-31 12:40:00,44.49,44.6,44.47,44.6,43888.0,37.9418,38.0357,37.9248,38.0357,43888.0
2020-01-31 12:45:00,44.6,44.6,44.44,44.44,36334.0,38.0357,38.0357,37.8992,37.8992,36334.0
2020-01-31 12:50:00,44.44,44.49,44.36,44.46,51996.0,37.8992,37.9418,37.831,37.9163,51996.0
2020-01-31 12:55:00,44.47,44.53,44.46,44.49,35138.0,37.9248,37.976,37.9163,37.9418,35138.0
2020-01-31 13:00:00,44.5,44.55,44.47,44.48,52184.0,37.9504,37.993,37.9248,37.9333,52184.0
2020-01-31 13:05:00,44.48,44.5,44.42,44.43,37228.0,37.9333,37.9504,37.8821,37.8907,37228.0
2020-01-31 13:10:00,44.43,44.44,44.38,44.39,30811.0,37.8907,37.8992,37.848,37.8566,30811.0
2020-01-31 13:15:00,44.39,44.42,44.35,44.36,35199.0,37.8566,37.8821,37.8225,37.831,35199.0
2020-01-31 13:20:00,44.36,44.47,44.34,44.46,44032.0,37.831,37.9248,37.8139,37.9163,44032.0
2020-01-31 13:25:00,44.45,44.5,44.44,44.47,44433.0,37.9077,37.9504,37.8992,37.9248,44433.0
2020-01-31 13:30:00,44.47,44.52,44.43,44.51,53251.0,37.9248,37.9674,37.8907,37.9589,53251.0
2020-01-31 13:35:00,44.52,44.52,44.45,44.48,42879.0,37.9674,37.9674,37.9077,37.9333,42879.0
2020-01-31 13:40:00,44.48,44.54,44.48,44.5,59840.0,37.9333,37.9845,37.9333,37.9504,59840.0
2020-01-31 13:45:00,44.5,44.56,44.48,44.55,52892.0,37.9504,38.0015,37.9333,37.993,52892.0
2020-01-31 13:50:00,44.55,44.6,44.49,44.59,42639.0,37.993,38.0357,37.9418,38.0271,42639.0
2020-01-31 13:55:00,44.59,44.62,44.56,44.61,29281.0,38.0271,38.0527,38.0015,38.0442,29281.0
2020-01-31 14:00:00,44.61,44.71,44.61,44.7,41221.0,38.0442,38.1295,38.0442,38.1209,41221.0
2020-01-31 14:05:00,44.7,44.7,44.65,44.68,31866.0,38.1209,38.1209,38.0783,38.1039,31866.0
2020-01-31 14:10:00,44.68,44.71,44.62,44.63,34130.0,38.1039,38.1295,38.0527,38.0612,34130.0
2020-01-31 14:15:00,44.63,44.65,44.6,44.65,30427.0,38.0612,38.0783,38.0357,38.0783,30427.0
2020-01-31 14:20:00,44.64,44.65,44.57,44.62,67280.0,38.0698,38.0783,38.0101,38.0527,67280.0
2020-01-31 14:25:00,44.63,44.67,44.62,44.65,36576.0,38.0612,38.0954,38.0527,38.0783,36576.0
2020-01-31 14:30:00,44.65,44.79,44.63,44.76,53787.0,38.0783,38.1977,38.0612,38.1721,53787.0
2020-01-31 14:35:00,44.75,44.78,44.72,44.78,59478.0,38.1636,38.1892,38.138,38.1892,59478.0
2020-01-31 14:40:00,44.78,44.82,44.75,44.78,196647.0,38.1892,38.2233,38.1636,38.1892,196647.0
2020-01-31 14:45:00,44.78,44.87,44.77,44.86,92945.0,38.1892,38.2659,38.1806,38.2574,92945.0
2020-01-31 14:50:00,44.87,44.87,44.82,44.83,91279.0,38.2659,38.2659,38.2233,38.2318,91279.0
2020-01-31 14:55:00,44.83,44.94,44.82,44.89,85015.0,38.2318,38.3256,38.2233,38.283,85015.0
2020-01-31 15:00:00,44.9,44.9,44.83,44.84,68971.0,38.2915,38.2915,38.2318,38.2403,68971.0
2020-01-31 15:05:00,44.84,44.88,44.81,44.84,79646.0,38.2403,38.2744,38.2147,38.2403,79646.0
2020-01-31 15:10:00,44.84,44.84,44.77,44.78,66078.0,38.2403,38.2403,38.1806,38.1892,66078.0
2020-01-31 15:15:00,44.78,44.8,44.73,44.78,80044.0,38.1892,38.2062,38.1465,38.1892,80044.0
2020-01-31 15:20:00,44.78,44.86,44.77,44.84,86652.0,38.1892,38.2574,38.1806,38.2403,86652.0
2020-01-31 15:25:00,44.84,44.85,44.69,44.69,76928.0,38.2403,38.2489,38.1124,38.1124,76928.0
2020-01-31 15:30:00,44.7,44.76,44.67,44.69,87678.0,38.1209,38.1721,38.0954,38.1124,87678.0
2020-01-31 15:35:00,44.7,44.7,44.65,44.66,83342.0,38.1209,38.1209,38.0783,38.0868,83342.0
2020-01-31 15:40:00,44.66,44.74,44.57,44.71,84828.0,38.0868,38.1551,38.0101,38.1295,84828.0
2020-01-31 15:45:00,44.72,44.78,44.66,44.69,78078.0,38.138,38.1892,38.0868,38.1124,78078.0
2020-01-31 15:50:00,44.68,44.81,44.66,44.75,182631.0,38.1039,38.2147,38.0868,38.1636,182631.0
2020-01-31 15:55:00,44.75,44.83,44.71,44.77,335863.0,38.1636,38.2318,38.1295,38.1806,335863.0
2020-02-03 09:30:00,45.04,45.05,44.92,45.05,53378.0,38.4109,38.4194,38.3086,38.4194,53378.0
2020-02-03 09:35:00,45.05,45.25,45.04,45.23,46687.0,38.4194,38.59,38.4109,38.5729,46687.0
2020-02-03 09:40:00,45.23,45.36,45.22,45.35,54363.0,38.5729,38.6838,38.5644,38.6753,54363.0
2020-02-03 09:45:00,45.36,45.5,45.34,45.5,62878.0,38.6838,38.8032,38.6667,38.8032,62878.0
2020-02-03 09:50:00,45.5,45.51,45.41,45.47,57359.0,38.8032,38.8117,38.7264,38.7776,57359.0
2020-02-03 09:55:00,45.48,45.55,45.45,45.52,45887.0,38.7861,38.8458,38.7606,38.8202,45887.0
2020-02-03 10:00:00,45.53,45.75,45.52,45.74,74927.0,38.8288,39.0164,38.8202,39.0079,74927.0
2020-02-03 10:05:00,45.73,45.75,45.57,45.7,64789.0,38.9993,39.0164,38.8629,38.9738,64789.0
2020-02-03 10:10:00,45.7,45.76,45.58,45.59,78317.0,38.9738,39.0249,38.8714,38.8799,78317.0
2020-02-03 10:15:00,45.59,45.68,45.56,45.68,51897.0,38.8799,38.9567,38.8544,38.9567,51897.0
2020-02-03 10:20:00,45.69,45.72,45.61,45.68,57314.0,38.9652,38.9908,38.897,38.9567,57314.0
2020-02-03 10:25:00,45.68,45.78,45.67,45.78,40571.0,38.9567,39.042,38.9482,39.042,40571.0
2020-02-03 10:30:00,45.79,45.84,45.72,45.83,64709.0,39.0505,39.0931,38.9908,39.0846,64709.0
2020-02-03 10:35:00,45.82,45.88,45.81,45.83,69055.0,39.0761,39.1273,39.0676,39.0846,69055.0
2020-02-03 10:40:00,45.82,45.85,45.77,45.83,64407.0,39.0761,39.1017,39.0335,39.0846,64407.0
2020-02-03 10:45:00,45.83,45.83,45.61,45.65,152511.0,39.0846,39.0846,38.897,38.9311,152511.0
2020-02-03 10:50:00,45.64,45.72,45.62,45.67,60708.0,38.9226,38.9908,38.9055,38.9482,60708.0
2020-02-03 10:55:00,45.68,45.7,45.64,45.68,40957.0,38.9567,38.9738,38.9226,38.9567,40957.0
2020-02-03 11:00:00,45.67,45.74,45.65,45.71,45028.0,38.9482,39.0079,38.9311,38.9823,45028.0
2020-02-03 11:05:00,45.71,45.72,45.62,45.68,58478.0,38.9823,38.9908,38.9055,38.9567,58478.0
2020-02-03 11:10:00,45.68,45.7,45.56,45.57,39855.0,38.9567,38.9738,38.8544,38.8629,39855.0
2020-02-03 11:15:00,45.58,45.62,45.51,45.52,106286.0,38.8714,38.9055,38.8117,38.8202,106286.0
2020-02-03 11:20:00,45.53,45.57,45.49,45.55,37966.0,38.8288,38.8629,38.7947,38.8458,37966.0
2020-02-03 11:25:00,45.55,45.6,45.52,45.58,43453.0,38.8458,38.8885,38.8202,38.8714,43453.0
2020-02-03 11:30:00,45.58,45.59,45.52,45.58,39593.0,38.8714,38.8799,38.8202,38.8714,39593.0
2020-02-03 11:35:00,45.57,45.58,45.49,45.54,54418.0,38.8629,38.8714,38.7947,38.8373,54418.0
2020-02-03 11:40:00,45.54,45.55,45.43,45.48,63331.0,38.8373,38.8458,38.7435,38.7861,63331.0
2020-02-03 11:45:00,45.48,45.5,45.43,45.5,45386.0,38.7861,38.8032,38.7435,38.8032,45386.0
2020-02-03 11:50:00,45.5,45.53,45.44,45.52,45486.0,38.8032,38.8288,38.752,38.8202,45486.0
2020-02-03 11:55:00,45.51,45.61,45.5,45.61,43079.0,38.8117,38.897,38.8032,38.897,43079.0
2020-02-03 12:00:00,45.62,45.62,45.54,45.61,41878.0,38.9055,38.9055,38.8373,38.897,41878.0
2020-02-03 12:05:00,45.61,45.61,45.52,45.55,35569.0,38.897,38.897,38.8202,38.8458,35569.0
2020-02-03 12:10:00,45.56,45.66,45.56,45.66,42212.0,38.8544,38.9396,38.8544,38.9396,42212.0
2020-02-03 12:15:00,45.66,45.69,45.6,45.68,40931.0,38.9396,38.9652,38.8885,38.9567,40931.0
2020-02-03 12:20:00,45.69,45.75,45.68,45.75,39658.0,38.9652,39.0164,38.9567,39.0164,39658.0
2020-02-03 12:25:00,45.74,45.74,45.6,45.61,69176.0,39.0079,39.0079,38.8885,38.897,69176.0
2020-02-03 12:30:00,45.62,45.64,45.53,45.56,43043.0,38.9055,38.9226,38.8288,38.8544,43043.0
2020-02-03 12:35:00,45.56,45.63,45.56,45.63,37084.0,38.8544,38.9141,38.8544,38.9141,37084.0
2020-02-03 12:40:00,45.63,45.66,45.59,45.62,30856.0,38.9141,38.9396,38.8799,38.9055,30856.0
2020-02-03 12:45:00,45.61,45.7,45.58,45.7,28936.0,38.897,38.9738,38.8714,38.9738,28936.0
2020-02-03 12:50:00,45.7,45.74,45.68,45.74,45174.0,38.9738,39.0079,38.9567,39.0079,45174.0
2020-02-03 12:55:00,45.75,45.79,45.71,45.71,45501.0,39.0164,39.0505,38.9823,38.9823,45501.0
2020-02-03 13:00:00,45.71,45.74,45.67,45.7,38619.0,38.9823,39.0079,38.9482,38.9738,38619.0
2020-02-03 13:05:00,45.69,45.7,45.63,45.66,34205.0,38.9652,38.9738,38.9141,38.9396,34205.0
2020-02-03 13:10:00,45.65,45.66,45.49,45.52,111745.0,38.9311,38.9396,38.7947,38.8202,111745.0
2020-02-03 13:15:00,45.52,45.55,45.49,45.5,48681.0,38.8202,38.8458,38.7947,38.8032,48681.0
2020-02-03 13:20:00,45.5,45.54,45.48,45.53,57062.0,38.8032,38.8373,38.7861,38.8288,57062.0
2020-02-03 13:25:00,45.53,45.6,45.51,45.54,57176.0,38.8288,38.8885,38.8117,38.8373,57176.0
2020-02-03 13:30:00,45.54,45.56,45.49,45.53,51311.0,38.8373,38.8544,38.7947,38.8288,51311.0
2020-02-03 13:35:00,45.53,45.57,45.5,45.55,45559.0,38.8288,38.8629,38.8032,38.8458,45559.0
2020-02-03 13:40:00,45.55,45.56,45.51,45.52,35636.0,38.8458,38.8544,38.8117,38.8202,35636.0
2020-02-03 13:45:00,45.52,45.52,45.42,45.44,37328.0,38.8202,38.8202,38.735,38.752,37328.0
2020-02-03 13:50:00,45.44,45.45,45.38,45.4,40269.0,38.752,38.7606,38.7009,38.7179,40269.0
2020-02-03 13:55:00,45.4,45.46,45.39,45.46,22887.0,38.7179,38.7691,38.7094,38.7691,22887.0
2020-02-03 14:00:00,45.45,45.47,45.4,45.43,48960.0,38.7606,38.7776,38.7179,38.7435,48960.0
2020-02-03 14:05:00,45.44,45.44,45.39,45.4,27582.0,38.752,38.752,38.7094,38.7179,27582.0
2020-02-03 14:10:00,45.39,45.42,45.35,45.41,30119.0,38.7094,38.735,38.6753,38.7264,30119.0
2020-02-03 14:15:00,45.41,45.43,45.39,45.43,35268.0,38.7264,38.7435,38.7094,38.7435,35268.0
2020-02-03 14:20:00,45.42,45.46,45.4,45.43,35089.0,38.735,38.7691,38.7179,38.7435,35089.0
2020-02-03 14:25:00,45.43,45.45,45.41,45.44,34177.0,38.7435,38.7606,38.7264,38.752,34177.0
2020-02-03 14:30:00,45.44,45.5,45.38,45.39,53328.0,38.752,38.8032,38.7009,38.7094,53328.0
2020-02-03 14:35:00,45.39,45.42,45.36,45.41,42977.0,38.7094,38.735,38.6838,38.7264,42977.0
2020-02-03 14:40:00,45.41,45.46,45.38,45.46,65792.0,38.7264,38.7691,38.7009,38.7691,65792.0
2020-02-03 14:45:00,45.46,45.54,45.46,45.54,41358.0,38.7691,38.8373,38.7691,38.8373,41358.0
2020-02-03 14:50:00,45.53,45.56,45.48,45.55,48081.0,38.8288,38.8544,38.7861,38.8458,48081.0
2020-02-03 14:55:00,45.55,45.58,45.48,45.5,53879.0,38.8458,38.8714,38.7861,38.8032,53879.0
2020-02-03 15:00:00,45.5,45.56,45.5,45.55,47160.0,38.8032,38.8544,38.8032,38.8458,47160.0
2020-02-03 15:05:00,45.55,45.57,45.52,45.55,47247.0,38.8458,38.8629,38.8202,38.8458,47247.0
2020-02-03 15:10:00,45.55,45.58,45.52,45.55,45985.0,38.8458,38.8714,38.8202,38.8458,45985.0
2020-02-03 15:15:00,45.55,45.59,45.54,45.58,44934.0,38.8458,38.8799,38.8373,38.8714,44934.0
2020-02-03 15:20:00,45.58,45.65,45.57,45.63,96444.0,38.8714,38.9311,38.8629,38.9141,96444.0
2020-02-03 15:25:00,45.64,45.65,45.58,45.63,91957.0,38.9226,38.9311,38.8714,38.9141,91957.0
2020-02-03 15:30:00,45.64,45.64,45.45,45.48,70387.0,38.9226,38.9226,38.7606,38.7861,70387.0
2020-02-03 15:35:00,45.47,45.48,45.39,45.39,41667.0,38.7776,38.7861,38.7094,38.7094,41667.0
2020-02-03 15:40:00,45.4,45.42,45.34,45.35,46227.0,38.7179,38.735,38.6667,38.6753,46227.0
2020-02-03 15:45:00,45.34,45.36,45.3,45.32,61346.0,38.6667,38.6838,38.6326,38.6497,61346.0
2020-02-03 15:50:00,45.32,45.33,45.22,45.26,144664.0,38.6497,38.6582,38.5644,38.5985,144664.0
2020-02-03 15:55:00,45.26,45.31,45.21,45.22,337401.0,38.5985,38.6412,38.5559,38.5644,337401.0
2020-02-04 09:30:00,45.84,46.07,45.83,45.99,137062.0,39.0931,39.2893,39.0846,39.2211,137062.0
2020-02-04 09:35:00,46.01,46.27,46.01,46.25,98934.0,39.2381,39.4599,39.2381,39.4428,98934.0
2020-02-04 09:40:00,46.25,46.35,46.11,46.14,89621.0,39.4428,39.5281,39.3234,39.349,89621.0
2020-02-04 09:45:00,46.16,46.28,46.16,46.26,69951.0,39.3661,39.4684,39.3661,39.4513,69951.0
2020-02-04 09:50:00,46.25,46.25,46.09,46.22,56432.0,39.4428,39.4428,39.3064,39.4172,56432.0
2020-02-04 09:55:00,46.21,46.28,46.19,46.23,77769.0,39.4087,39.4684,39.3916,39.4257,77769.0
2020-02-04 10:00:00,46.24,46.37,46.2,46.3,91553.0,39.4343,39.5451,39.4002,39.4854,91553.0
2020-02-04 10:05:00,46.3,46.43,46.24,46.39,89100.0,39.4854,39.5963,39.4343,39.5622,89100.0
2020-02-04 10:10:00,46.39,46.48,46.34,46.45,124348.0,39.5622,39.639,39.5196,39.6134,124348.0
2020-02-04 10:15:00,46.45,46.46,46.39,46.46,89909.0,39.6134,39.6219,39.5622,39.6219,89909.0
2020-02-04 10:20:00,46.46,46.49,46.4,46.47,54977.0,39.6219,39.6475,39.5707,39.6304,54977.0
2020-02-04 10:25:00,46.47,46.48,46.39,46.45,150207.0,39.6304,39.639,39.5622,39.6134,150207.0
2020-02-04 10:30:00,46.43,46.57,46.41,46.44,147906.0,39.5963,39.7157,39.5793,39.6048,147906.0
2020-02-04 10:35:00,46.45,46.52,46.44,46.5,51548.0,39.6134,39.6731,39.6048,39.656,51548.0
2020-02-04 10:40:00,46.5,46.56,46.46,46.54,129938.0,39.656,39.7072,39.6219,39.6901,129938.0
2020-02-04 10:45:00,46.54,46.63,46.53,46.54,133461.0,39.6901,39.7669,39.6816,39.6901,133461.0
2020-02-04 10:50:00,46.53,46.58,46.48,46.54,63867.0,39.6816,39.7242,39.639,39.6901,63867.0
2020-02-04 10:55:00,46.53,46.61,46.51,46.6,55747.0,39.6816,39.7498,39.6645,39.7413,55747.0
2020-02-04 11:00:00,46.6,46.6,46.42,46.42,64916.0,39.7413,39.7413,39.5878,39.5878,64916.0
2020-02-04 11:05:00,46.43,46.48,46.31,46.38,38707.0,39.5963,39.639,39.494,39.5537,38707.0
2020-02-04 11:10:00,46.38,46.47,46.36,46.37,140859.0,39.5537,39.6304,39.5366,39.5451,140859.0
2020-02-04 11:15:00,46.37,46.44,46.34,46.41,58428.0,39.5451,39.6048,39.5196,39.5793,58428.0
2020-02-04 11:20:00,46.41,46.42,46.31,46.32,82931.0,39.5793,39.5878,39.494,39.5025,82931.0
2020-02-04 11:25:00,46.32,46.35,46.27,46.28,51776.0,39.5025,39.5281,39.4599,39.4684,51776.0
2020-02-04 11:30:00,46.29,46.32,46.24,46.28,44430.0,39.4769,39.5025,39.4343,39.4684,44430.0
2020-02-04 11:35:00,46.28,46.28,46.2,46.2,32500.0,39.4684,39.4684,39.4002,39.4002,32500.0
2020-02-04 11:40:00,46.21,46.32,46.2,46.3,39184.0,39.4087,39.5025,39.4002,39.4854,39184.0
2020-02-04 11:45:00,46.3,46.34,46.29,46.32,66908.0,39.4854,39.5196,39.4769,39.5025,66908.0
2020-02-04 11:50:00,46.32,46.32,46.25,46.26,50679.0,39.5025,39.5025,39.4428,39.4513,50679.0
2020-02-04 11:55:00,46.25,46.31,46.23,46.3,36124.0,39.4428,39.494,39.4257,39.4854,36124.0
2020-02-04 12:00:00,46.3,46.31,46.24,46.28,33562.0,39.4854,39.494,39.4343,39.4684,33562.0
2020-02-04 12:05:00,46.28,46.33,46.28,46.3,30138.0,39.4684,39.511,39.4684,39.4854,30138.0
2020-02-04 12:10:00,46.29,46.31,46.28,46.29,39740.0,39.4769,39.494,39.4684,39.4769,39740.0
2020-02-04 12:15:00,46.29,46.33,46.23,46.31,97888.0,39.4769,39.511,39.4257,39.494,97888.0
2020-02-04 12:20:00,46.3,46.34,46.28,46.31,47817.0,39.4854,39.5196,39.4684,39.494,47817.0
2020-02-04 12:25:00,46.32,46.34,46.26,46.26,67986.0,39.5025,39.5196,39.4513,39.4513,67986.0
2020-02-04 12:30:00,46.27,46.34,46.25,46.33,36099.0,39.4599,39.5196,39.4428,39.511,36099.0
2020-02-04 12:35:00,46.33,46.34,46.3,46.3,27282.0,39.511,39.5196,39.4854,39.4854,27282.0
2020-02-04 12:40:00,46.3,46.31,46.24,46.24,25147.0,39.4854,39.494,39.4343,39.4343,25147.0
2020-02-04 12:45:00,46.24,46.25,46.18,46.22,22560.0,39.4343,39.4428,39.3831,39.4172,22560.0
2020-02-04 12:50:00,46.23,46.26,46.22,46.25,27409.0,39.4257,39.4513,39.4172,39.4428,27409.0
2020-02-04 12:55:00,46.25,46.28,46.24,46.25,44587.0,39.4428,39.4684,39.4343,39.4428,44587.0
2020-02-04 13:00:00,46.26,46.27,46.23,46.24,37933.0,39.4513,39.4599,39.4257,39.4343,37933.0
2020-02-04 13:05:00,46.24,46.25,46.19,46.21,173475.0,39.4343,39.4428,39.3916,39.4087,173475.0
2020-02-04 13:10:00,46.22,46.24,46.17,46.18,31037.0,39.4172,39.4343,39.3746,39.3831,31037.0
2020-02-04 13:15:00,46.19,46.21,46.16,46.21,39137.0,39.3916,39.4087,39.3661,39.4087,39137.0
2020-02-04 13:20:00,46.21,46.22,46.19,46.21,22532.0,39.4087,39.4172,39.3916,39.4087,22532.0
2020-02-04 13:25:00,46.21,46.22,46.18,46.21,38644.0,39.4087,39.4172,39.3831,39.4087,38644.0
2020-02-04 13:30:00,46.21,46.23,46.19,46.23,38522.0,39.4087,39.4257,39.3916,39.4257,38522.0
2020-02-04 13:35:00,46.23,46.23,46.2,46.21,49989.0,39.4257,39.4257,39.4002,39.4087,49989.0
2020-02-04 13:40:00,46.21,46.22,46.16,46.21,32298.0,39.4087,39.4172,39.3661,39.4087,32298.0
2020-02-04 13:45:00,46.2,46.22,46.19,46.2,28017.0,39.4002,39.4172,39.3916,39.4002,28017.0
2020-02-04 13:50:00,46.19,46.24,46.19,46.23,54179.0,39.3916,39.4343,39.3916,39.4257,54179.0
2020-02-04 13:55:00,46.22,46.23,46.15,46.18,70624.0,39.4172,39.4257,39.3575,39.3831,70624.0
2020-02-04 14:00:00,46.17,46.23,46.17,46.21,36345.0,39.3746,39.4257,39.3746,39.4087,36345.0
2020-02-04 14:05:00,46.22,46.23,46.2,46.22,51316.0,39.4172,39.4257,39.4002,39.4172,51316.0
2020-02-04 14:10:00,46.22,46.3,46.22,46.3,37124.0,39.4172,39.4854,39.4172,39.4854,37124.0
2020-02-04 14:15:00,46.3,46.31,46.26,46.26,43988.0,39.4854,39.494,39.4513,39.4513,43988.0
2020-02-04 14:20:00,46.26,46.27,46.16,46.18,24261.0,39.4513,39.4599,39.3661,39.3831,24261.0
2020-02-04 14:25:00,46.17,46.17,46.11,46.16,29880.0,39.3746,39.3746,39.3234,39.3661,29880.0
2020-02-04 14:30:00,46.15,46.2,46.14,46.16,39248.0,39.3575,39.4002,39.349,39.3661,39248.0
2020-02-04 14:35:00,46.16,46.23,46.16,46.23,45517.0,39.3661,39.4257,39.3661,39.4257,45517.0
2020-02-04 14:40:00,46.23,46.28,46.21,46.25,47460.0,39.4257,39.4684,39.4087,39.4428,47460.0
2020-02-04 14:45:00,46.26,46.29,46.24,46.29,44474.0,39.4513,39.4769,39.4343,39.4769,44474.0
2020-02-04 14:50:00,46.28,46.29,46.23,46.25,52658.0,39.4684,39.4769,39.4257,39.4428,52658.0
2020-02-04 14:55:00,46.25,46.27,46.23,46.24,54578.0,39.4428,39.4599,39.4257,39.4343,54578.0
2020-02-04 15:00:00,46.24,46.25,46.2,46.23,48659.0,39.4343,39.4428,39.4002,39.4257,48659.0
2020-02-04 15:05:00,46.23,46.24,46.14,46.15,55538.0,39.4257,39.4343,39.349,39.3575,55538.0
2020-02-04 15:10:00,46.15,46.16,46.06,46.09,39239.0,39.3575,39.3661,39.2808,39.3064,39239.0
2020-02-04 15:15:00,46.08,46.17,46.06,46.16,58249.0,39.2978,39.3746,39.2808,39.3661,58249.0
2020-02-04 15:20:00,46.16,46.23,46.13,46.2,65860.0,39.3661,39.4257,39.3405,39.4002,65860.0
2020-02-04 15:25:00,46.22,46.24,46.17,46.18,49770.0,39.4172,39.4343,39.3746,39.3831,49770.0
2020-02-04 15:30:00,46.18,46.2,46.16,46.18,56826.0,39.3831,39.4002,39.3661,39.3831,56826.0
2020-02-04 15:35:00,46.17,46.18,46.12,46.13,69777.0,39.3746,39.3831,39.3319,39.3405,69777.0
2020-02-04 15:40:00,46.12,46.15,46.08,46.12,87135.0,39.3319,39.3575,39.2978,39.3319,87135.0
2020-02-04 15:45:00,46.11,46.18,46.09,46.16,72276.0,39.3234,39.3831,39.3064,39.3661,72276.0
2020-02-04 15:50:00,46.15,46.15,45.96,45.98,134734.0,39.3575,39.3575,39.1955,39.2125,134734.0
2020-02-04 15:55:00,45.98,45.99,45.9,45.95,389221.0,39.2125,39.2211,39.1443,39.187,389221.0
2020-02-05 09:30:00,46.48,46.62,46.47,46.62,86841.0,39.639,39.7583,39.6304,39.7583,86841.0
2020-02-05 09:35:00,46.63,46.85,46.62,46.78,94651.0,39.7669,39.9545,39.7583,39.8948,94651.0
2020-02-05 09:40:00,46.77,46.85,46.71,46.84,58588.0,39.8863,39.9545,39.8351,39.946,58588.0
2020-02-05 09:45:00,46.84,46.86,46.59,46.63,110079.0,39.946,39.963,39.7328,39.7669,110079.0
2020-02-05 09:50:00,46.64,46.7,46.53,46.68,66531.0,39.7754,39.8266,39.6816,39.8095,66531.0
2020-02-05 09:55:00,46.68,46.7,46.55,46.55,43088.0,39.8095,39.8266,39.6986,39.6986,43088.0
2020-02-05 10:00:00,46.61,46.82,46.59,46.8,54452.0,39.7498,39.9289,39.7328,39.9119,54452.0
2020-02-05 10:05:00,46.8,46.81,46.69,46.7,62644.0,39.9119,39.9204,39.818,39.8266,62644.0
2020-02-05 10:10:00,46.71,46.71,46.59,46.61,63888.0,39.8351,39.8351,39.7328,39.7498,63888.0
2020-02-05 10:15:00,46.62,46.65,46.57,46.59,44505.0,39.7583,39.7839,39.7157,39.7328,44505.0
2020-02-05 10:20:00,46.58,46.66,46.56,46.62,61225.0,39.7242,39.7925,39.7072,39.7583,61225.0
2020-02-05 10:25:00,46.63,46.64,46.49,46.57,60297.0,39.7669,39.7754,39.6475,39.7157,60297.0
2020-02-05 10:30:00,46.57,46.59,46.51,46.56,47378.0,39.7157,39.7328,39.6645,39.7072,47378.0
2020-02-05 10:35:00,46.56,46.6,46.47,46.56,57262.0,39.7072,39.7413,39.6304,39.7072,57262.0
2020-02-05 10:40:00,46.56,46.6,46.5,46.59,68333.0,39.7072,39.7413,39.656,39.7328,68333.0
2020-02-05 10:45:00,46.59,46.69,46.57,46.62,67042.0,39.7328,39.818,39.7157,39.7583,67042.0
2020-02-05 10:50:00,46.62,46.71,46.62,46.68,42023.0,39.7583,39.8351,39.7583,39.8095,42023.0
2020-02-05 10:55:00,46.68,46.69,46.63,46.67,46443.0,39.8095,39.818,39.7669,39.801,46443.0
2020-02-05 11:00:00,46.68,46.69,46.55,46.56,100526.0,39.8095,39.818,39.6986,39.7072,100526.0
2020-02-05 11:05:00,46.56,46.61,46.56,46.58,36731.0,39.7072,39.7498,39.7072,39.7242,36731.0
2020-02-05 11:10:00,46.58,46.58,46.47,46.53,57614.0,39.7242,39.7242,39.6304,39.6816,57614.0
2020-02-05 11:15:00,46.53,46.56,46.46,46.46,51680.0,39.6816,39.7072,39.6219,39.6219,51680.0
2020-02-05 11:20:00,46.46,46.53,46.45,46.53,36666.0,39.6219,39.6816,39.6134,39.6816,36666.0
2020-02-05 11:25:00,46.53,46.55,46.48,46.54,40286.0,39.6816,39.6986,39.639,39.6901,40286.0
2020-02-05 11:30:00,46.54,46.6,46.52,46.56,85016.0,39.6901,39.7413,39.6731,39.7072,85016.0
2020-02-05 11:35:00,46.57,46.6,46.53,46.6,40094.0,39.7157,39.7413,39.6816,39.7413,40094.0
2020-02-05 11:40:00,46.6,46.62,46.57,46.61,37137.0,39.7413,39.7583,39.7157,39.7498,37137.0
2020-02-05 11:45:00,46.61,46.7,46.6,46.68,34274.0,39.7498,39.8266,39.7413,39.8095,34274.0
2020-02-05 11:50:00,46.67,46.71,46.63,46.71,37875.0,39.801,39.8351,39.7669,39.8351,37875.0
2020-02-05 11:55:00,46.7,46.76,46.68,46.73,80390.0,39.8266,39.8777,39.8095,39.8522,80390.0
2020-02-05 12:00:00,46.73,46.76,46.69,46.71,35920.0,39.8522,39.8777,39.818,39.8351,35920.0
2020-02-05 12:05:00,46.71,46.75,46.68,46.69,54726.0,39.8351,39.8692,39.8095,39.818,54726.0
2020-02-05 12:10:00,46.69,46.73,46.68,46.71,36552.0,39.818,39.8522,39.8095,39.8351,36552.0
2020-02-05 12:15:00,46.71,46.76,46.7,46.72,26976.0,39.8351,39.8777,39.8266,39.8436,26976.0
2020-02-05 12:20:00,46.72,46.75,46.71,46.75,28505.0,39.8436,39.8692,39.8351,39.8692,28505.0
2020-02-05 12:25:00,46.75,46.77,46.71,46.72,50191.0,39.8692,39.8863,39.8351,39.8436,50191.0
2020-02-05 12:30:00,46.73,46.73,46.68,46.72,29700.0,39.8522,39.8522,39.8095,39.8436,29700.0
2020-02-05 12:35:00,46.71,46.74,46.68,46.71,36274.0,39.8351,39.8607,39.8095,39.8351,36274.0
2020-02-05 12:40:00,46.71,46.77,46.71,46.76,27097.0,39.8351,39.8863,39.8351,39.8777,27097.0
2020-02-05 12:45:00,46.76,46.78,46.68,46.71,62190.0,39.8777,39.8948,39.8095,39.8351,62190.0
2020-02-05 12:50:00,46.71,46.77,46.71,46.71,30255.0,39.8351,39.8863,39.8351,39.8351,30255.0
2020-02-05 12:55:00,46.72,46.73,46.71,46.72,26786.0,39.8436,39.8522,39.8351,39.8436,26786.0
2020-02-05 13:00:00,46.72,46.74,46.7,46.73,26875.0,39.8436,39.8607,39.8266,39.8522,26875.0
2020-02-05 13:05:00,46.72,46.73,46.69,46.72,34114.0,39.8436,39.8522,39.818,39.8436,34114.0
2020-02-05 13:10:00,46.71,46.77,46.71,46.75,33153.0,39.8351,39.8863,39.8351,39.8692,33153.0
2020-02-05 13:15:00,46.75,46.8,46.74,46.77,53567.0,39.8692,39.9119,39.8607,39.8863,53567.0
2020-02-05 13:20:00,46.78,46.84,46.77,46.83,16441.0,39.8948,39.946,39.8863,39.9374,16441.0
2020-02-05 13:25:00,46.84,46.91,46.83,46.91,47797.0,39.946,40.0057,39.9374,40.0057,47797.0
2020-02-05 13:30:00,46.9,46.92,46.88,46.9,31055.0,39.9971,40.0142,39.9801,39.9971,31055.0
2020-02-05 13:35:00,46.9,46.95,46.88,46.91,53306.0,39.9971,40.0398,39.9801,40.0057,53306.0
2020-02-05 13:40:00,46.91,46.94,46.86,46.94,22242.0,40.0057,40.0312,39.963,40.0312,22242.0
2020-02-05 13:45:00,46.94,46.99,46.93,46.98,29133.0,40.0312,40.0739,40.0227,40.0654,29133.0
2020-02-05 13:50:00,46.98,47.02,46.97,47.01,58909.0,40.0654,40.0995,40.0568,40.0909,58909.0
2020-02-05 13:55:00,47.01,47.05,46.98,46.98,60306.0,40.0909,40.1251,40.0654,40.0654,60306.0
2020-02-05 14:00:00,46.98,47.03,46.95,46.96,35773.0,40.0654,40.108,40.0398,40.0483,35773.0
2020-02-05 14:05:00,46.96,47.0,46.93,46.98,31142.0,40.0483,40.0824,40.0227,40.0654,31142.0
2020-02-05 14:10:00,46.98,47.0,46.96,46.99,29933.0,40.0654,40.0824,40.0483,40.0739,29933.0
2020-02-05 14:15:00,47.0,47.01,46.99,46.99,47687.0,40.0824,40.0909,40.0739,40.0739,47687.0
2020-02-05 14:20:00,47.0,47.04,46.98,47.04,21102.0,40.0824,40.1165,40.0654,40.1165,21102.0
2020-02-05 14:25:00,47.04,47.04,47.0,47.02,42601.0,40.1165,40.1165,40.0824,40.0995,42601.0
2020-02-05 14:30:00,47.02,47.07,47.0,47.05,49577.0,40.0995,40.1421,40.0824,40.1251,49577.0
2020-02-05 14:35:00,47.05,47.08,47.05,47.08,22497.0,40.1251,40.1506,40.1251,40.1506,22497.0
2020-02-05 14:40:00,47.08,47.14,47.07,47.13,63038.0,40.1506,40.2018,40.1421,40.1933,63038.0
2020-02-05 14:45:00,47.12,47.13,47.04,47.04,49408.0,40.1848,40.1933,40.1165,40.1165,49408.0
2020-02-05 14:50:00,47.05,47.18,47.05,47.14,50842.0,40.1251,40.2359,40.1251,40.2018,50842.0
2020-02-05 14:55:00,47.14,47.16,47.08,47.09,34185.0,40.2018,40.2189,40.1506,40.1592,34185.0
2020-02-05 15:00:00,47.09,47.16,47.09,47.11,45142.0,40.1592,40.2189,40.1592,40.1762,45142.0
2020-02-05 15:05:00,47.11,47.15,47.09,47.11,44908.0,40.1762,40.2103,40.1592,40.1762,44908.0
2020-02-05 15:10:00,47.11,47.12,47.02,47.07,52388.0,40.1762,40.1848,40.0995,40.1421,52388.0
2020-02-05 15:15:00,47.06,47.19,47.05,47.14,61342.0,40.1336,40.2445,40.1251,40.2018,61342.0
2020-02-05 15:20:00,47.15,47.2,47.12,47.19,52049.0,40.2103,40.253,40.1848,40.2445,52049.0
2020-02-05 15:25:00,47.19,47.19,47.14,47.18,31265.0,40.2445,40.2445,40.2018,40.2359,31265.0
2020-02-05 15:30:00,47.18,47.2,47.14,47.15,48325.0,40.2359,40.253,40.2018,40.2103,48325.0
2020-02-05 15:35:00,47.15,47.15,47.05,47.07,35824.0,40.2103,40.2103,40.1251,40.1421,35824.0
2020-02-05 15:40:00,47.06,47.11,47.05,47.09,38529.0,40.1336,40.1762,40.1251,40.1592,38529.0
2020-02-05 15:45:00,47.09,47.09,47.04,47.06,52446.0,40.1592,40.1592,40.1165,40.1336,52446.0
2020-02-05 15:50:00,47.05,47.06,46.97,47.0,91925.0,40.1251,40.1336,40.0568,40.0824,91925.0
2020-02-05 15:55:00,47.0,47.03,46.96,46.98,270178.0,40.0824,40.108,40.0483,40.0654,270178.0
2020-02-06 09:30:00,47.25,47.44,47.2,47.28,83711.0,40.2956,40.4577,40.253,40.3212,83711.0
2020-02-06 09:35:00,47.29,47.35,47.15,47.34,72334.0,40.3297,40.3809,40.2103,40.3724,72334.0
2020-02-06 09:40:00,47.34,47.36,47.23,47.32,67943.0,40.3724,40.3894,40.2786,40.3553,67943.0
2020-02-06 09:45:00,47.31,47.32,47.15,47.16,53296.0,40.3468,40.3553,40.2103,40.2189,53296.0
2020-02-06 09:50:00,47.16,47.19,47.08,47.08,81092.0,40.2189,40.2445,40.1506,40.1506,81092.0
2020-02-06 09:55:00,47.08,47.23,47.06,47.2,30061.0,40.1506,40.2786,40.1336,40.253,30061.0
2020-02-06 10:00:00,47.22,47.34,47.19,47.34,48323.0,40.27,40.3724,40.2445,40.3724,48323.0
2020-02-06 10:05:00,47.33,47.34,47.22,47.29,65650.0,40.3638,40.3724,40.27,40.3297,65650.0
2020-02-06 10:10:00,47.29,47.37,47.25,47.26,72181.0,40.3297,40.398,40.2956,40.3042,72181.0
2020-02-06 10:15:00,47.27,47.3,47.19,47.21,50569.0,40.3127,40.3383,40.2445,40.2615,50569.0
2020-02-06 10:20:00,47.21,47.24,47.16,47.16,58387.0,40.2615,40.2871,40.2189,40.2189,58387.0
2020-02-06 10:25:00,47.15,47.25,47.14,47.2,31508.0,40.2103,40.2956,40.2018,40.253,31508.0
2020-02-06 10:30:00,47.2,47.26,47.17,47.24,28074.0,40.253,40.3042,40.2274,40.2871,28074.0
2020-02-06 10:35:00,47.25,47.29,47.23,47.23,20080.0,40.2956,40.3297,40.2786,40.2786,20080.0
2020-02-06 10:40:00,47.24,47.25,47.14,47.14,26153.0,40.2871,40.2956,40.2018,40.2018,26153.0
2020-02-06 10:45:00,47.14,47.21,47.13,47.19,20048.0,40.2018,40.2615,40.1933,40.2445,20048.0
2020-02-06 10:50:00,47.18,47.25,47.15,47.16,53055.0,40.2359,40.2956,40.2103,40.2189,53055.0
2020-02-06 10:55:00,47.17,47.21,47.17,47.21,36192.0,40.2274,40.2615,40.2274,40.2615,36192.0
2020-02-06 11:00:00,47.21,47.21,47.11,47.14,52781.0,40.2615,40.2615,40.1762,40.2018,52781.0
2020-02-06 11:05:00,47.15,47.16,47.09,47.16,21420.0,40.2103,40.2189,40.1592,40.2189,21420.0
2020-02-06 11:10:00,47.16,47.18,47.12,47.16,46522.0,40.2189,40.2359,40.1848,40.2189,46522.0
2020-02-06 11:15:00,47.15,47.18,47.14,47.16,51796.0,40.2103,40.2359,40.2018,40.2189,51796.0
2020-02-06 11:20:00,47.16,47.18,47.13,47.16,60826.0,40.2189,40.2359,40.1933,40.2189,60826.0
2020-02-06 11:25:00,47.16,47.16,47.09,47.11,46732.0,40.2189,40.2189,40.1592,40.1762,46732.0
2020-02-06 11:30:00,47.12,47.17,47.08,47.17,43591.0,40.1848,40.2274,40.1506,40.2274,43591.0
2020-02-06 11:35:00,47.17,47.19,47.12,47.19,39982.0,40.2274,40.2445,40.1848,40.2445,39982.0
2020-02-06 11:40:00,47.19,47.24,47.18,47.23,46608.0,40.2445,40.2871,40.2359,40.2786,46608.0
2020-02-06 11:45:00,47.22,47.23,47.16,47.21,26540.0,40.27,40.2786,40.2189,40.2615,26540.0
2020-02-06 11:50:00,47.22,47.26,47.16,47.19,27678.0,40.27,40.3042,40.2189,40.2445,27678.0
2020-02-06 11:55:00,47.19,47.2,47.06,47.08,59912.0,40.2445,40.253,40.1336,40.1506,59912.0
2020-02-06 12:00:00,47.08,47.12,47.08,47.12,34817.0,40.1506,40.1848,40.1506,40.1848,34817.0
2020-02-06 12:05:00,47.11,47.14,47.09,47.14,31102.0,40.1762,40.2018,40.1592,40.2018,31102.0
2020-02-06 12:10:00,47.13,47.19,47.13,47.18,40517.0,40.1933,40.2445,40.1933,40.2359,40517.0
2020-02-06 12:15:00,47.18,47.22,47.17,47.21,40657.0,40.2359,40.27,40.2274,40.2615,40657.0
2020-02-06 12:20:00,47.21,47.23,47.19,47.23,36344.0,40.2615,40.2786,40.2445,40.2786,36344.0
2020-02-06 12:25:00,47.23,47.3,47.22,47.29,21001.0,40.2786,40.3383,40.27,40.3297,21001.0
2020-02-06 12:30:00,47.3,47.36,47.29,47.36,44656.0,40.3383,40.3894,40.3297,40.3894,44656.0
2020-02-06 12:35:00,47.36,47.38,47.33,47.34,43892.0,40.3894,40.4065,40.3638,40.3724,43892.0
2020-02-06 12:40:00,47.34,47.34,47.26,47.3,25166.0,40.3724,40.3724,40.3042,40.3383,25166.0
2020-02-06 12:45:00,47.3,47.31,47.27,47.3,75540.0,40.3383,40.3468,40.3127,40.3383,75540.0
2020-02-06 12:50:00,47.29,47.33,47.28,47.3,43183.0,40.3297,40.3638,40.3212,40.3383,43183.0
2020-02-06 12:55:00,47.31,47.33,47.29,47.31,24223.0,40.3468,40.3638,40.3297,40.3468,24223.0
2020-02-06 13:00:00,47.31,47.36,47.31,47.35,34457.0,40.3468,40.3894,40.3468,40.3809,34457.0
2020-02-06 13:05:00,47.35,47.36,47.31,47.33,37792.0,40.3809,40.3894,40.3468,40.3638,37792.0
2020-02-06 13:10:00,47.33,47.36,47.32,47.33,32770.0,40.3638,40.3894,40.3553,40.3638,32770.0
2020-02-06 13:15:00,47.34,47.35,47.31,47.34,18256.0,40.3724,40.3809,40.3468,40.3724,18256.0
2020-02-06 13:20:00,47.34,47.37,47.32,47.35,51084.0,40.3724,40.398,40.3553,40.3809,51084.0
2020-02-06 13:25:00,47.35,47.36,47.27,47.29,84419.0,40.3809,40.3894,40.3127,40.3297,84419.0
2020-02-06 13:30:00,47.27,47.29,47.22,47.24,40398.0,40.3127,40.3297,40.27,40.2871,40398.0
2020-02-06 13:35:00,47.24,47.25,47.17,47.18,55891.0,40.2871,40.2956,40.2274,40.2359,55891.0
2020-02-06 13:40:00,47.18,47.27,47.15,47.26,35944.0,40.2359,40.3127,40.2103,40.3042,35944.0
2020-02-06 13:45:00,47.27,47.27,47.21,47.23,13906.0,40.3127,40.3127,40.2615,40.2786,13906.0
2020-02-06 13:50:00,47.22,47.23,47.2,47.22,18174.0,40.27,40.2786,40.253,40.27,18174.0
2020-02-06 13:55:00,47.22,47.34,47.21,47.34,41553.0,40.27,40.3724,40.2615,40.3724,41553.0
2020-02-06 14:00:00,47.34,47.36,47.29,47.35,73063.0,40.3724,40.3894,40.3297,40.3809,73063.0
2020-02-06 14:05:00,47.35,47.38,47.32,47.36,64744.0,40.3809,40.4065,40.3553,40.3894,64744.0
2020-02-06 14:10:00,47.36,47.39,47.34,47.38,58352.0,40.3894,40.415,40.3724,40.4065,58352.0
2020-02-06 14:15:00,47.38,47.43,47.36,47.42,69097.0,40.4065,40.4491,40.3894,40.4406,69097.0
2020-02-06 14:20:00,47.43,47.46,47.42,47.45,75136.0,40.4491,40.4747,40.4406,40.4662,75136.0
2020-02-06 14:25:00,47.45,47.49,47.44,47.49,60849.0,40.4662,40.5003,40.4577,40.5003,60849.0
2020-02-06 14:30:00,47.49,47.51,47.45,47.5,79294.0,40.5003,40.5174,40.4662,40.5088,79294.0
2020-02-06 14:35:00,47.5,47.59,47.49,47.52,111362.0,40.5088,40.5856,40.5003,40.5259,111362.0
2020-02-06 14:40:00,47.52,47.52,47.45,47.48,81922.0,40.5259,40.5259,40.4662,40.4918,81922.0
2020-02-06 14:45:00,47.49,47.53,47.47,47.52,65715.0,40.5003,40.5344,40.4832,40.5259,65715.0
2020-02-06 14:50:00,47.53,47.57,47.5,47.55,64545.0,40.5344,40.5685,40.5088,40.5515,64545.0
2020-02-06 14:55:00,47.55,47.59,47.49,47.5,78479.0,40.5515,40.5856,40.5003,40.5088,78479.0
2020-02-06 15:00:00,47.5,47.52,47.46,47.51,55739.0,40.5088,40.5259,40.4747,40.5174,55739.0
2020-02-06 15:05:00,47.51,47.56,47.49,47.55,58791.0,40.5174,40.56,40.5003,40.5515,58791.0
2020-02-06 15:10:00,47.55,47.55,47.48,47.49,45323.0,40.5515,40.5515,40.4918,40.5003,45323.0
2020-02-06 15:15:00,47.5,47.53,47.47,47.53,53589.0,40.5088,40.5344,40.4832,40.5344,53589.0
2020-02-06 15:20:00,47.53,47.56,47.47,47.48,42274.0,40.5344,40.56,40.4832,40.4918,42274.0
2020-02-06 15:25:00,47.48,47.55,47.48,47.51,48569.0,40.4918,40.5515,40.4918,40.5174,48569.0
2020-02-06 15:30:00,47.52,47.63,47.52,47.62,61639.0,40.5259,40.6197,40.5259,40.6112,61639.0
2020-02-06 15:35:00,47.61,47.61,47.49,47.51,58477.0,40.6026,40.6026,40.5003,40.5174,58477.0
2020-02-06 15:40:00,47.52,47.57,47.52,47.54,49674.0,40.5259,40.5685,40.5259,40.5429,49674.0
2020-02-06 15:45:00,47.54,47.57,47.52,47.53,75912.0,40.5429,40.5685,40.5259,40.5344,75912.0
2020-02-06 15:50:00,47.53,47.59,47.5,47.51,138379.0,40.5344,40.5856,40.5088,40.5174,138379.0
2020-02-06 15:55:00,47.5,47.56,47.49,47.54,389080.0,40.5088,40.56,40.5003,40.5429,389080.0
2020-02-07 09:30:00,47.23,47.34,47.17,47.19,71475.0,40.2786,40.3724,40.2274,40.2445,71475.0
2020-02-07 09:35:00,47.19,47.34,47.13,47.27,26844.0,40.2445,40.3724,40.1933,40.3127,26844.0
2020-02-07 09:40:00,47.26,47.3,47.18,47.22,30060.0,40.3042,40.3383,40.2359,40.27,30060.0
2020-02-07 09:45:00,47.22,47.25,47.13,47.17,37788.0,40.27,40.2956,40.1933,40.2274,37788.0
2020-02-07 09:50:00,47.16,47.25,47.15,47.24,33010.0,40.2189,40.2956,40.2103,40.2871,33010.0
2020-02-07 09:55:00,47.24,47.24,47.07,47.11,41541.0,40.2871,40.2871,40.1421,40.1762,41541.0
2020-02-07 10:00:00,47.12,47.13,46.98,47.0,39492.0,40.1848,40.1933,40.0654,40.0824,39492.0
2020-02-07 10:05:00,47.01,47.11,46.99,47.08,35223.0,40.0909,40.1762,40.0739,40.1506,35223.0
2020-02-07 10:10:00,47.09,47.16,47.08,47.14,51505.0,40.1592,40.2189,40.1506,40.2018,51505.0
2020-02-07 10:15:00,47.14,47.21,47.11,47.16,25824.0,40.2018,40.2615,40.1762,40.2189,25824.0
2020-02-07 10:20:00,47.16,47.21,47.14,47.15,16669.0,40.2189,40.2615,40.2018,40.2103,16669.0
2020-02-07 10:25:00,47.15,47.15,47.07,47.07,18424.0,40.2103,40.2103,40.1421,40.1421,18424.0
2020-02-07 10:30:00,47.08,47.12,47.04,47.06,25187.0,40.1506,40.1848,40.1165,40.1336,25187.0
2020-02-07 10:35:00,47.06,47.11,47.06,47.09,21545.0,40.1336,40.1762,40.1336,40.1592,21545.0
2020-02-07 10:40:00,47.08,47.19,47.05,47.18,41503.0,40.1506,40.2445,40.1251,40.2359,41503.0
2020-02-07 10:45:00,47.19,47.22,47.15,47.18,24179.0,40.2445,40.27,40.2103,40.2359,24179.0
2020-02-07 10:50:00,47.19,47.24,47.15,47.22,28316.0,40.2445,40.2871,40.2103,40.27,28316.0
2020-02-07 10:55:00,47.22,47.27,47.19,47.26,51343.0,40.27,40.3127,40.2445,40.3042,51343.0
2020-02-07 11:00:00,47.25,47.3,47.22,47.3,56649.0,40.2956,40.3383,40.27,40.3383,56649.0
2020-02-07 11:05:00,47.3,47.34,47.26,47.28,42822.0,40.3383,40.3724,40.3042,40.3212,42822.0
2020-02-07 11:10:00,47.27,47.32,47.27,47.32,43208.0,40.3127,40.3553,40.3127,40.3553,43208.0
2020-02-07 11:15:00,47.31,47.33,47.31,47.33,31362.0,40.3468,40.3638,40.3468,40.3638,31362.0
2020-02-07 11:20:00,47.33,47.38,47.32,47.38,29734.0,40.3638,40.4065,40.3553,40.4065,29734.0
2020-02-07 11:25:00,47.37,47.4,47.36,47.39,36668.0,40.398,40.4235,40.3894,40.415,36668.0
2020-02-07 11:30:00,47.39,47.46,47.38,47.46,54235.0,40.415,40.4747,40.4065,40.4747,54235.0
2020-02-07 11:35:00,47.45,47.47,47.42,47.45,45491.0,40.4662,40.4832,40.4406,40.4662,45491.0
2020-02-07 11:40:00,47.46,47.51,47.44,47.48,39514.0,40.4747,40.5174,40.4577,40.4918,39514.0
2020-02-07 11:45:00,47.47,47.48,47.31,47.32,29027.0,40.4832,40.4918,40.3468,40.3553,29027.0
2020-02-07 11:50:00,47.32,47.38,47.32,47.36,35015.0,40.3553,40.4065,40.3553,40.3894,35015.0
2020-02-07 11:55:00,47.34,47.36,47.33,47.35,21513.0,40.3724,40.3894,40.3638,40.3809,21513.0
2020-02-07 12:00:00,47.36,47.39,47.34,47.38,20408.0,40.3894,40.415,40.3724,40.4065,20408.0
2020-02-07 12:05:00,47.38,47.41,47.37,47.38,32194.0,40.4065,40.4321,40.398,40.4065,32194.0
2020-02-07 12:10:00,47.38,47.39,47.34,47.38,28548.0,40.4065,40.415,40.3724,40.4065,28548.0
2020-02-07 12:15:00,47.39,47.44,47.37,47.4,33885.0,40.415,40.4577,40.398,40.4235,33885.0
2020-02-07 12:20:00,47.4,47.41,47.37,47.39,19188.0,40.4235,40.4321,40.398,40.415,19188.0
2020-02-07 12:25:00,47.4,47.4,47.38,47.4,26424.0,40.4235,40.4235,40.4065,40.4235,26424.0
2020-02-07 12:30:00,47.39,47.4,47.31,47.32,94058.0,40.415,40.4235,40.3468,40.3553,94058.0
2020-02-07 12:35:00,47.31,47.37,47.31,47.35,23385.0,40.3468,40.398,40.3468,40.3809,23385.0
2020-02-07 12:40:00,47.36,47.38,47.35,47.37,19048.0,40.3894,40.4065,40.3809,40.398,19048.0
2020-02-07 12:45:00,47.38,47.39,47.37,47.38,31806.0,40.4065,40.415,40.398,40.4065,31806.0
2020-02-07 12:50:00,47.39,47.4,47.36,47.38,41000.0,40.415,40.4235,40.3894,40.4065,41000.0
2020-02-07 12:55:00,47.39,47.4,47.36,47.4,23250.0,40.415,40.4235,40.3894,40.4235,23250.0
2020-02-07 13:00:00,47.4,47.4,47.36,47.37,18483.0,40.4235,40.4235,40.3894,40.398,18483.0
2020-02-07 13:05:00,47.38,47.38,47.35,47.37,16182.0,40.4065,40.4065,40.3809,40.398,16182.0
2020-02-07 13:10:00,47.37,47.4,47.36,47.39,31175.0,40.398,40.4235,40.3894,40.415,31175.0
2020-02-07 13:15:00,47.4,47.43,47.38,47.4,36336.0,40.4235,40.4491,40.4065,40.4235,36336.0
2020-02-07 13:20:00,47.41,47.41,47.37,47.39,18278.0,40.4321,40.4321,40.398,40.415,18278.0
2020-02-07 13:25:00,47.4,47.45,47.4,47.44,36791.0,40.4235,40.4662,40.4235,40.4577,36791.0
2020-02-07 13:30:00,47.44,47.46,47.37,47.37,31538.0,40.4577,40.4747,40.398,40.398,31538.0
2020-02-07 13:35:00,47.38,47.44,47.37,47.37,34606.0,40.4065,40.4577,40.398,40.398,34606.0
2020-02-07 13:40:00,47.36,47.39,47.36,47.37,18295.0,40.3894,40.415,40.3894,40.398,18295.0
2020-02-07 13:45:00,47.36,47.37,47.3,47.3,16024.0,40.3894,40.398,40.3383,40.3383,16024.0
2020-02-07 13:50:00,47.3,47.31,47.26,47.3,30658.0,40.3383,40.3468,40.3042,40.3383,30658.0
2020-02-07 13:55:00,47.3,47.32,47.27,47.31,37195.0,40.3383,40.3553,40.3127,40.3468,37195.0
2020-02-07 14:00:00,47.32,47.32,47.2,47.21,20510.0,40.3553,40.3553,40.253,40.2615,20510.0
2020-02-07 14:05:00,47.2,47.22,47.17,47.19,22608.0,40.253,40.27,40.2274,40.2445,22608.0
2020-02-07 14:10:00,47.18,47.22,47.17,47.2,29860.0,40.2359,40.27,40.2274,40.253,29860.0
2020-02-07 14:15:00,47.2,47.25,47.19,47.25,26605.0,40.253,40.2956,40.2445,40.2956,26605.0
2020-02-07 14:20:00,47.24,47.27,47.21,47.26,23900.0,40.2871,40.3127,40.2615,40.3042,23900.0
2020-02-07 14:25:00,47.27,47.31,47.26,47.3,35878.0,40.3127,40.3468,40.3042,40.3383,35878.0
2020-02-07 14:30:00,47.3,47.35,47.29,47.33,27117.0,40.3383,40.3809,40.3297,40.3638,27117.0
2020-02-07 14:35:00,47.33,47.36,47.31,47.32,27759.0,40.3638,40.3894,40.3468,40.3553,27759.0
2020-02-07 14:40:00,47.33,47.36,47.3,47.34,27965.0,40.3638,40.3894,40.3383,40.3724,27965.0
2020-02-07 14:45:00,47.34,47.35,47.29,47.31,22330.0,40.3724,40.3809,40.3297,40.3468,22330.0
2020-02-07 14:50:00,47.31,47.35,47.29,47.34,47238.0,40.3468,40.3809,40.3297,40.3724,47238.0
2020-02-07 14:55:00,47.34,47.38,47.33,47.38,22278.0,40.3724,40.4065,40.3638,40.4065,22278.0
2020-02-07 15:00:00,47.38,47.42,47.38,47.4,35418.0,40.4065,40.4406,40.4065,40.4235,35418.0
2020-02-07 15:05:00,47.39,47.4,47.35,47.36,37181.0,40.415,40.4235,40.3809,40.3894,37181.0
2020-02-07 15:10:00,47.36,47.36,47.32,47.36,32462.0,40.3894,40.3894,40.3553,40.3894,32462.0
2020-02-07 15:15:00,47.36,47.36,47.34,47.35,36308.0,40.3894,40.3894,40.3724,40.3809,36308.0
2020-02-07 15:20:00,47.34,47.36,47.32,47.35,28819.0,40.3724,40.3894,40.3553,40.3809,28819.0
2020-02-07 15:25:00,47.34,47.36,47.33,47.36,34771.0,40.3724,40.3894,40.3638,40.3894,34771.0
2020-02-07 15:30:00,47.35,47.36,47.32,47.34,35292.0,40.3809,40.3894,40.3553,40.3724,35292.0
2020-02-07 15:35:00,47.34,47.35,47.25,47.31,38516.0,40.3724,40.3809,40.2956,40.3468,38516.0
2020-02-07 15:40:00,47.3,47.34,47.28,47.32,54805.0,40.3383,40.3724,40.3212,40.3553,54805.0
2020-02-07 15:45:00,47.32,47.34,47.29,47.33,45065.0,40.3553,40.3724,40.3297,40.3638,45065.0
2020-02-07 15:50:00,47.33,47.35,47.21,47.22,98682.0,40.3638,40.3809,40.2615,40.27,98682.0
2020-02-07 15:55:00,47.22,47.27,47.21,47.26,228959.0,40.27,40.3127,40.2615,40.3042,228959.0
2020-02-10 09:30:00,46.98,47.06,46.89,46.91,41109.0,40.0654,40.1336,39.9886,40.0057,41109.0
2020-02-10 09:35:00,46.92,46.92,46.71,46.72,29833.0,40.0142,40.0142,39.8351,39.8436,29833.0
2020-02-10 09:40:00,46.74,46.82,46.67,46.69,45196.0,39.8607,39.9289,39.801,39.818,45196.0
2020-02-10 09:45:00,46.69,46.7,46.58,46.62,17849.0,39.818,39.8266,39.7242,39.7583,17849.0
2020-02-10 09:50:00,46.65,46.72,46.6,46.72,26148.0,39.7839,39.8436,39.7413,39.8436,26148.0
2020-02-10 09:55:00,46.71,46.84,46.71,46.83,26133.0,39.8351,39.946,39.8351,39.9374,26133.0
2020-02-10 10:00:00,46.83,46.87,46.78,46.8,39387.0,39.9374,39.9716,39.8948,39.9119,39387.0
2020-02-10 10:05:00,46.8,46.87,46.79,46.87,24610.0,39.9119,39.9716,39.9033,39.9716,24610.0
2020-02-10 10:10:00,46.86,46.86,46.73,46.73,29909.0,39.963,39.963,39.8522,39.8522,29909.0
2020-02-10 10:15:00,46.73,46.78,46.72,46.73,29773.0,39.8522,39.8948,39.8436,39.8522,29773.0
2020-02-10 10:20:00,46.73,46.75,46.67,46.72,51861.0,39.8522,39.8692,39.801,39.8436,51861.0
2020-02-10 10:25:00,46.73,46.74,46.64,46.65,24240.0,39.8522,39.8607,39.7754,39.7839,24240.0
2020-02-10 10:30:00,46.65,46.68,46.58,46.6,34145.0,39.7839,39.8095,39.7242,39.7413,34145.0
2020-02-10 10:35:00,46.59,46.65,46.58,46.65,35976.0,39.7328,39.7839,39.7242,39.7839,35976.0
2020-02-10 10:40:00,46.65,46.65,46.59,46.61,19075.0,39.7839,39.7839,39.7328,39.7498,19075.0
2020-02-10 10:45:00,46.62,46.7,46.62,46.68,22163.0,39.7583,39.8266,39.7583,39.8095,22163.0
2020-02-10 10:50:00,46.68,46.68,46.59,46.61,17911.0,39.8095,39.8095,39.7328,39.7498,17911.0
2020-02-10 10:55:00,46.61,46.61,46.58,46.6,21675.0,39.7498,39.7498,39.7242,39.7413,21675.0
2020-02-10 11:00:00,46.6,46.62,46.57,46.6,14040.0,39.7413,39.7583,39.7157,39.7413,14040.0
2020-02-10 11:05:00,46.6,46.63,46.56,46.58,23938.0,39.7413,39.7669,39.7072,39.7242,23938.0
2020-02-10 11:10:00,46.57,46.57,46.48,46.52,27000.0,39.7157,39.7157,39.639,39.6731,27000.0
2020-02-10 11:15:00,46.51,46.58,46.51,46.52,19971.0,39.6645,39.7242,39.6645,39.6731,19971.0
2020-02-10 11:20:00,46.53,46.55,46.48,46.5,18224.0,39.6816,39.6986,39.639,39.656,18224.0
2020-02-10 11:25:00,46.5,46.52,46.44,46.47,14464.0,39.656,39.6731,39.6048,39.6304,14464.0
2020-02-10 11:30:00,46.47,46.5,46.43,46.44,23721.0,39.6304,39.656,39.5963,39.6048,23721.0
2020-02-10 11:35:00,46.44,46.46,46.41,46.41,12177.0,39.6048,39.6219,39.5793,39.5793,12177.0
2020-02-10 11:40:00,46.41,46.43,46.39,46.41,10643.0,39.5793,39.5963,39.5622,39.5793,10643.0
2020-02-10 11:45:00,46.42,46.51,46.42,46.49,18947.0,39.5878,39.6645,39.5878,39.6475,18947.0
2020-02-10 11:50:00,46.5,46.5,46.41,46.42,19360.0,39.656,39.656,39.5793,39.5878,19360.0
2020-02-10 11:55:00,46.43,46.46,46.42,46.46,8980.0,39.5963,39.6219,39.5878,39.6219,8980.0
2020-02-10 12:00:00,46.44,46.45,46.36,46.37,19840.0,39.6048,39.6134,39.5366,39.5451,19840.0
2020-02-10 12:05:00,46.37,46.4,46.35,46.39,41978.0,39.5451,39.5707,39.5281,39.5622,41978.0
2020-02-10 12:10:00,46.4,46.42,46.37,46.38,17907.0,39.5707,39.5878,39.5451,39.5537,17907.0
2020-02-10 12:15:00,46.38,46.38,46.34,46.37,26797.0,39.5537,39.5537,39.5196,39.5451,26797.0
2020-02-10 12:20:00,46.36,46.37,46.34,46.34,10971.0,39.5366,39.5451,39.5196,39.5196,10971.0
2020-02-10 12:25:00,46.34,46.41,46.34,46.41,13769.0,39.5196,39.5793,39.5196,39.5793,13769.0
2020-02-10 12:30:00,46.41,46.42,46.36,46.36,44087.0,39.5793,39.5878,39.5366,39.5366,44087.0
2020-02-10 12:35:00,46.36,46.42,46.35,46.42,21227.0,39.5366,39.5878,39.5281,39.5878,21227.0
2020-02-10 12:40:00,46.41,46.45,46.41,46.43,8667.0,39.5793,39.6134,39.5793,39.5963,8667.0
2020-02-10 12:45:00,46.42,46.43,46.38,46.39,10949.0,39.5878,39.5963,39.5537,39.5622,10949.0
2020-02-10 12:50:00,46.38,46.4,46.36,46.39,11314.0,39.5537,39.5707,39.5366,39.5622,11314.0
2020-02-10 12:55:00,46.39,46.4,46.38,46.39,4323.0,39.5622,39.5707,39.5537,39.5622,4323.0
2020-02-10 13:00:00,46.39,46.41,46.38,46.41,11584.0,39.5622,39.5793,39.5537,39.5793,11584.0
2020-02-10 13:05:00,46.41,46.42,46.37,46.4,9969.0,39.5793,39.5878,39.5451,39.5707,9969.0
2020-02-10 13:10:00,46.4,46.42,46.39,46.41,6000.0,39.5707,39.5878,39.5622,39.5793,6000.0
2020-02-10 13:15:00,46.41,46.42,46.4,46.41,8639.0,39.5793,39.5878,39.5707,39.5793,8639.0
2020-02-10 13:20:00,46.41,46.43,46.4,46.42,10838.0,39.5793,39.5963,39.5707,39.5878,10838.0
2020-02-10 13:25:00,46.41,46.43,46.39,46.39,11291.0,39.5793,39.5963,39.5622,39.5622,11291.0
2020-02-10 13:30:00,46.4,46.42,46.39,46.41,9145.0,39.5707,39.5878,39.5622,39.5793,9145.0
2020-02-10 13:35:00,46.41,46.43,46.41,46.42,13424.0,39.5793,39.5963,39.5793,39.5878,13424.0
2020-02-10 13:40:00,46.42,46.45,46.41,46.44,23175.0,39.5878,39.6134,39.5793,39.6048,23175.0
2020-02-10 13:45:00,46.45,46.45,46.43,46.45,11264.0,39.6134,39.6134,39.5963,39.6134,11264.0
2020-02-10 13:50:00,46.45,46.45,46.42,46.45,28781.0,39.6134,39.6134,39.5878,39.6134,28781.0
2020-02-10 13:55:00,46.45,46.45,46.43,46.44,10701.0,39.6134,39.6134,39.5963,39.6048,10701.0
2020-02-10 14:00:00,46.44,46.44,46.4,46.41,16700.0,39.6048,39.6048,39.5707,39.5793,16700.0
2020-02-10 14:05:00,46.4,46.42,46.39,46.41,15604.0,39.5707,39.5878,39.5622,39.5793,15604.0
2020-02-10 14:10:00,46.41,46.42,46.35,46.37,22187.0,39.5793,39.5878,39.5281,39.5451,22187.0
2020-02-10 14:15:00,46.37,46.38,46.36,46.37,12083.0,39.5451,39.5537,39.5366,39.5451,12083.0
2020-02-10 14:20:00,46.37,46.42,46.36,46.41,19625.0,39.5451,39.5878,39.5366,39.5793,19625.0
2020-02-10 14:25:00,46.41,46.46,46.41,46.43,10854.0,39.5793,39.6219,39.5793,39.5963,10854.0
2020-02-10 14:30:00,46.43,46.46,46.42,46.46,13065.0,39.5963,39.6219,39.5878,39.6219,13065.0
2020-02-10 14:35:00,46.47,46.47,46.43,46.45,16124.0,39.6304,39.6304,39.5963,39.6134,16124.0
2020-02-10 14:40:00,46.46,46.47,46.43,46.47,20796.0,39.6219,39.6304,39.5963,39.6304,20796.0
2020-02-10 14:45:00,46.46,46.49,46.45,46.48,25697.0,39.6219,39.6475,39.6134,39.639,25697.0
2020-02-10 14:50:00,46.48,46.49,46.47,46.48,17254.0,39.639,39.6475,39.6304,39.639,17254.0
2020-02-10 14:55:00,46.48,46.52,46.48,46.51,14514.0,39.639,39.6731,39.639,39.6645,14514.0
2020-02-10 15:00:00,46.5,46.52,46.5,46.52,6351.0,39.656,39.6731,39.656,39.6731,6351.0
2020-02-10 15:05:00,46.52,46.55,46.51,46.53,30304.0,39.6731,39.6986,39.6645,39.6816,30304.0
2020-02-10 15:10:00,46.53,46.55,46.51,46.52,35382.0,39.6816,39.6986,39.6645,39.6731,35382.0
2020-02-10 15:15:00,46.52,46.53,46.47,46.48,38176.0,39.6731,39.6816,39.6304,39.639,38176.0
2020-02-10 15:20:00,46.47,46.55,46.47,46.55,56537.0,39.6304,39.6986,39.6304,39.6986,56537.0
2020-02-10 15:25:00,46.54,46.58,46.53,46.54,43290.0,39.6901,39.7242,39.6816,39.6901,43290.0
2020-02-10 15:30:00,46.53,46.54,46.46,46.52,62032.0,39.6816,39.6901,39.6219,39.6731,62032.0
2020-02-10 15:35:00,46.52,46.53,46.49,46.5,40934.0,39.6731,39.6816,39.6475,39.656,40934.0
2020-02-10 15:40:00,46.5,46.5,46.47,46.48,39547.0,39.656,39.656,39.6304,39.639,39547.0
2020-02-10 15:45:00,46.49,46.5,46.44,46.48,53385.0,39.6475,39.656,39.6048,39.639,53385.0
2020-02-10 15:50:00,46.48,46.48,46.41,46.44,111894.0,39.639,39.639,39.5793,39.6048,111894.0
2020-02-10 15:55:00,46.44,46.5,46.4,46.49,260615.0,39.6048,39.656,39.5707,39.6475,260615.0
2020-02-11 09:30:00,46.66,46.76,46.55,46.68,52649.0,39.7925,39.8777,39.6986,39.8095,52649.0
2020-02-11 09:35:00,46.68,46.68,46.59,46.62,19461.0,39.8095,39.8095,39.7328,39.7583,19461.0
2020-02-11 09:40:00,46.62,46.66,46.55,46.65,42860.0,39.7583,39.7925,39.6986,39.7839,42860.0
2020-02-11 09:45:00,46.65,46.7,46.61,46.68,47311.0,39.7839,39.8266,39.7498,39.8095,47311.0
2020-02-11 09:50:00,46.68,46.68,46.56,46.62,62853.0,39.8095,39.8095,39.7072,39.7583,62853.0
2020-02-11 09:55:00,46.63,46.66,46.6,46.6,36047.0,39.7669,39.7925,39.7413,39.7413,36047.0
2020-02-11 10:00:00,46.61,46.69,46.61,46.69,67559.0,39.7498,39.818,39.7498,39.818,67559.0
2020-02-11 10:05:00,46.68,46.72,46.62,46.64,178125.0,39.8095,39.8436,39.7583,39.7754,178125.0
2020-02-11 10:10:00,46.64,46.67,46.62,46.65,59050.0,39.7754,39.801,39.7583,39.7839,59050.0
2020-02-11 10:15:00,46.66,46.66,46.6,46.62,31765.0,39.7925,39.7925,39.7413,39.7583,31765.0
2020-02-11 10:20:00,46.62,46.8,46.62,46.73,72311.0,39.7583,39.9119,39.7583,39.8522,72311.0
2020-02-11 10:25:00,46.73,46.77,46.73,46.76,25650.0,39.8522,39.8863,39.8522,39.8777,25650.0
2020-02-11 10:30:00,46.76,46.76,46.68,46.71,20455.0,39.8777,39.8777,39.8095,39.8351,20455.0
2020-02-11 10:35:00,46.71,46.71,46.65,46.67,12292.0,39.8351,39.8351,39.7839,39.801,12292.0
2020-02-11 10:40:00,46.67,46.74,46.67,46.7,35657.0,39.801,39.8607,39.801,39.8266,35657.0
2020-02-11 10:45:00,46.71,46.71,46.59,46.59,41030.0,39.8351,39.8351,39.7328,39.7328,41030.0
2020-02-11 10:50:00,46.6,46.61,46.54,46.55,78601.0,39.7413,39.7498,39.6901,39.6986,78601.0
2020-02-11 10:55:00,46.55,46.57,46.51,46.52,35784.0,39.6986,39.7157,39.6645,39.6731,35784.0
2020-02-11 11:00:00,46.52,46.57,46.51,46.52,52776.0,39.6731,39.7157,39.6645,39.6731,52776.0
2020-02-11 11:05:00,46.53,46.56,46.49,46.5,40746.0,39.6816,39.7072,39.6475,39.656,40746.0
2020-02-11 11:10:00,46.5,46.52,46.44,46.5,51474.0,39.656,39.6731,39.6048,39.656,51474.0
2020-02-11 11:15:00,46.5,46.51,46.45,46.48,24331.0,39.656,39.6645,39.6134,39.639,24331.0
2020-02-11 11:20:00,46.48,46.48,46.42,46.45,25853.0,39.639,39.639,39.5878,39.6134,25853.0
2020-02-11 11:25:00,46.45,46.46,46.38,46.39,51600.0,39.6134,39.6219,39.5537,39.5622,51600.0
2020-02-11 11:30:00,46.4,46.41,46.31,46.34,45991.0,39.5707,39.5793,39.494,39.5196,45991.0
2020-02-11 11:35:00,46.33,46.36,46.31,46.35,40387.0,39.511,39.5366,39.494,39.5281,40387.0
2020-02-11 11:40:00,46.35,46.36,46.33,46.35,33011.0,39.5281,39.5366,39.511,39.5281,33011.0
2020-02-11 11:45:00,46.35,46.5,46.34,46.45,41807.0,39.5281,39.656,39.5196,39.6134,41807.0
2020-02-11 11:50:00,46.44,46.47,46.42,46.45,10563.0,39.6048,39.6304,39.5878,39.6134,10563.0
2020-02-11 11:55:00,46.45,46.49,46.43,46.48,12623.0,39.6134,39.6475,39.5963,39.639,12623.0
2020-02-11 12:00:00,46.48,46.5,46.45,46.47,18525.0,39.639,39.656,39.6134,39.6304,18525.0
2020-02-11 12:05:00,46.45,46.47,46.43,46.44,12683.0,39.6134,39.6304,39.5963,39.6048,12683.0
2020-02-11 12:10:00,46.43,46.48,46.43,46.46,17220.0,39.5963,39.639,39.5963,39.6219,17220.0
2020-02-11 12:15:00,46.47,46.52,46.46,46.51,22237.0,39.6304,39.6731,39.6219,39.6645,22237.0
2020-02-11 12:20:00,46.52,46.52,46.47,46.47,13397.0,39.6731,39.6731,39.6304,39.6304,13397.0
2020-02-11 12:25:00,46.48,46.52,46.47,46.51,17513.0,39.639,39.6731,39.6304,39.6645,17513.0
2020-02-11 12:30:00,46.51,46.53,46.48,46.52,15028.0,39.6645,39.6816,39.639,39.6731,15028.0
2020-02-11 12:35:00,46.52,46.55,46.51,46.53,12054.0,39.6731,39.6986,39.6645,39.6816,12054.0
2020-02-11 12:40:00,46.54,46.54,46.5,46.51,22789.0,39.6901,39.6901,39.656,39.6645,22789.0
2020-02-11 12:45:00,46.5,46.5,46.46,46.48,16246.0,39.656,39.656,39.6219,39.639,16246.0
2020-02-11 12:50:00,46.48,46.5,46.48,46.49,9548.0,39.639,39.656,39.639,39.6475,9548.0
2020-02-11 12:55:00,46.49,46.5,46.47,46.5,20608.0,39.6475,39.656,39.6304,39.656,20608.0
2020-02-11 13:00:00,46.5,46.52,46.48,46.51,16107.0,39.656,39.6731,39.639,39.6645,16107.0
2020-02-11 13:05:00,46.51,46.52,46.48,46.49,17922.0,39.6645,39.6731,39.639,39.6475,17922.0
2020-02-11 13:10:00,46.48,46.52,46.47,46.5,33486.0,39.639,39.6731,39.6304,39.656,33486.0
2020-02-11 13:15:00,46.5,46.5,46.46,46.47,11533.0,39.656,39.656,39.6219,39.6304,11533.0
2020-02-11 13:20:00,46.46,46.47,46.43,46.44,10134.0,39.6219,39.6304,39.5963,39.6048,10134.0
2020-02-11 13:25:00,46.45,46.49,46.45,46.45,11127.0,39.6134,39.6475,39.6134,39.6134,11127.0
2020-02-11 13:30:00,46.46,46.51,46.46,46.49,10464.0,39.6219,39.6645,39.6219,39.6475,10464.0
2020-02-11 13:35:00,46.5,46.52,46.47,46.47,18301.0,39.656,39.6731,39.6304,39.6304,18301.0
2020-02-11 13:40:00,46.48,46.51,46.47,46.49,9034.0,39.639,39.6645,39.6304,39.6475,9034.0
2020-02-11 13:45:00,46.5,46.5,46.45,46.45,20332.0,39.656,39.656,39.6134,39.6134,20332.0
2020-02-11 13:50:00,46.45,46.45,46.42,46.43,11662.0,39.6134,39.6134,39.5878,39.5963,11662.0
2020-02-11 13:55:00,46.43,46.48,46.42,46.48,11456.0,39.5963,39.639,39.5878,39.639,11456.0
2020-02-11 14:00:00,46.48,46.48,46.43,46.46,18906.0,39.639,39.639,39.5963,39.6219,18906.0
2020-02-11 14:05:00,46.46,46.48,46.45,46.47,14205.0,39.6219,39.639,39.6134,39.6304,14205.0
2020-02-11 14:10:00,46.47,46.52,46.46,46.48,10675.0,39.6304,39.6731,39.6219,39.639,10675.0
2020-02-11 14:15:00,46.48,46.49,46.45,46.46,24555.0,39.639,39.6475,39.6134,39.6219,24555.0
2020-02-11 14:20:00,46.46,46.5,46.45,46.46,43126.0,39.6219,39.656,39.6134,39.6219,43126.0
2020-02-11 14:25:00,46.46,46.5,46.45,46.5,13716.0,39.6219,39.656,39.6134,39.656,13716.0
2020-02-11 14:30:00,46.5,46.5,46.47,46.49,11505.0,39.656,39.656,39.6304,39.6475,11505.0
2020-02-11 14:35:00,46.48,46.52,46.48,46.48,21327.0,39.639,39.6731,39.639,39.639,21327.0
2020-02-11 14:40:00,46.48,46.52,46.46,46.52,18404.0,39.639,39.6731,39.6219,39.6731,18404.0
2020-02-11 14:45:00,46.51,46.53,46.5,46.51,13360.0,39.6645,39.6816,39.656,39.6645,13360.0
2020-02-11 14:50:00,46.51,46.55,46.49,46.5,21583.0,39.6645,39.6986,39.6475,39.656,21583.0
2020-02-11 14:55:00,46.49,46.5,46.46,46.46,17195.0,39.6475,39.656,39.6219,39.6219,17195.0
2020-02-11 15:00:00,46.47,46.47,46.4,46.41,51354.0,39.6304,39.6304,39.5707,39.5793,51354.0
2020-02-11 15:05:00,46.41,46.44,46.41,46.42,33617.0,39.5793,39.6048,39.5793,39.5878,33617.0
2020-02-11 15:10:00,46.43,46.43,46.39,46.4,32225.0,39.5963,39.5963,39.5622,39.5707,32225.0
2020-02-11 15:15:00,46.4,46.42,46.38,46.39,35029.0,39.5707,39.5878,39.5537,39.5622,35029.0
2020-02-11 15:20:00,46.39,46.42,46.38,46.39,32241.0,39.5622,39.5878,39.5537,39.5622,32241.0
2020-02-11 15:25:00,46.4,46.4,46.38,46.4,36283.0,39.5707,39.5707,39.5537,39.5707,36283.0
2020-02-11 15:30:00,46.4,46.44,46.39,46.43,33181.0,39.5707,39.6048,39.5622,39.5963,33181.0
2020-02-11 15:35:00,46.43,46.46,46.42,46.43,22684.0,39.5963,39.6219,39.5878,39.5963,22684.0
2020-02-11 15:40:00,46.43,46.46,46.43,46.44,28776.0,39.5963,39.6219,39.5963,39.6048,28776.0
2020-02-11 15:45:00,46.44,46.46,46.41,46.42,58945.0,39.6048,39.6219,39.5793,39.5878,58945.0
2020-02-11 15:50:00,46.42,46.5,46.41,46.48,93445.0,39.5878,39.656,39.5793,39.639,93445.0
2020-02-11 15:55:00,46.48,46.49,46.38,46.43,158680.0,39.639,39.6475,39.5537,39.5963,158680.0
2020-02-12 09:30:00,46.81,46.91,46.56,46.89,92685.0,39.9204,40.0057,39.7072,39.9886,92685.0
2020-02-12 09:35:00,46.88,46.89,46.76,46.83,19151.0,39.9801,39.9886,39.8777,39.9374,19151.0
2020-02-12 09:40:00,46.8,46.91,46.72,46.91,29997.0,39.9119,40.0057,39.8436,40.0057,29997.0
2020-02-12 09:45:00,46.91,46.97,46.86,46.94,64020.0,40.0057,40.0568,39.963,40.0312,64020.0
2020-02-12 09:50:00,46.95,47.11,46.95,47.11,37243.0,40.0398,40.1762,40.0398,40.1762,37243.0
2020-02-12 09:55:00,47.11,47.18,47.08,47.17,68065.0,40.1762,40.2359,40.1506,40.2274,68065.0
2020-02-12 10:00:00,47.16,47.2,47.02,47.04,38415.0,40.2189,40.253,40.0995,40.1165,38415.0
2020-02-12 10:05:00,47.03,47.09,47.03,47.07,12765.0,40.108,40.1592,40.108,40.1421,12765.0
2020-02-12 10:10:00,47.05,47.12,47.04,47.11,13364.0,40.1251,40.1848,40.1165,40.1762,13364.0
2020-02-12 10:15:00,47.11,47.14,47.01,47.03,22607.0,40.1762,40.2018,40.0909,40.108,22607.0
2020-02-12 10:20:00,47.04,47.05,46.99,47.02,15196.0,40.1165,40.1251,40.0739,40.0995,15196.0
2020-02-12 10:25:00,47.01,47.04,46.98,47.0,9351.0,40.0909,40.1165,40.0654,40.0824,9351.0
2020-02-12 10:30:00,46.98,47.03,46.94,46.94,13646.0,40.0654,40.108,40.0312,40.0312,13646.0
2020-02-12 10:35:00,46.95,47.04,46.95,47.0,11292.0,40.0398,40.1165,40.0398,40.0824,11292.0
2020-02-12 10:40:00,46.99,47.01,46.95,46.96,18660.0,40.0739,40.0909,40.0398,40.0483,18660.0
2020-02-12 10:45:00,46.95,46.98,46.88,46.89,16659.0,40.0398,40.0654,39.9801,39.9886,16659.0
2020-02-12 10:50:00,46.9,46.91,46.89,46.91,13739.0,39.9971,40.0057,39.9886,40.0057,13739.0
2020-02-12 10:55:00,46.91,46.91,46.82,46.83,8361.0,40.0057,40.0057,39.9289,39.9374,8361.0
2020-02-12 11:00:00,46.83,46.84,46.76,46.78,26785.0,39.9374,39.946,39.8777,39.8948,26785.0
2020-02-12 11:05:00,46.78,46.78,46.7,46.71,9354.0,39.8948,39.8948,39.8266,39.8351,9354.0
2020-02-12 11:10:00,46.71,46.79,46.71,46.73,16972.0,39.8351,39.9033,39.8351,39.8522,16972.0
2020-02-12 11:15:00,46.74,46.81,46.73,46.8,9617.0,39.8607,39.9204,39.8522,39.9119,9617.0
2020-02-12 11:20:00,46.81,46.84,46.78,46.79,17701.0,39.9204,39.946,39.8948,39.9033,17701.0
2020-02-12 11:25:00,46.79,46.8,46.74,46.76,13104.0,39.9033,39.9119,39.8607,39.8777,13104.0
2020-02-12 11:30:00,46.76,46.77,46.71,46.72,18157.0,39.8777,39.8863,39.8351,39.8436,18157.0
2020-02-12 11:35:00,46.73,46.76,46.67,46.68,11494.0,39.8522,39.8777,39.801,39.8095,11494.0
2020-02-12 11:40:00,46.68,46.69,46.63,46.68,26311.0,39.8095,39.818,39.7669,39.8095,26311.0
2020-02-12 11:45:00,46.69,46.7,46.63,46.64,11627.0,39.818,39.8266,39.7669,39.7754,11627.0
2020-02-12 11:50:00,46.64,46.64,46.61,46.64,8601.0,39.7754,39.7754,39.7498,39.7754,8601.0
2020-02-12 11:55:00,46.64,46.65,46.6,46.65,11112.0,39.7754,39.7839,39.7413,39.7839,11112.0
2020-02-12 12:00:00,46.66,46.68,46.65,46.68,5736.0,39.7925,39.8095,39.7839,39.8095,5736.0
2020-02-12 12:05:00,46.68,46.7,46.66,46.68,8941.0,39.8095,39.8266,39.7925,39.8095,8941.0
2020-02-12 12:10:00,46.67,46.7,46.65,46.7,8405.0,39.801,39.8266,39.7839,39.8266,8405.0
2020-02-12 12:15:00,46.7,46.7,46.67,46.68,12089.0,39.8266,39.8266,39.801,39.8095,12089.0
2020-02-12 12:20:00,46.68,46.69,46.62,46.64,10203.0,39.8095,39.818,39.7583,39.7754,10203.0
2020-02-12 12:25:00,46.64,46.66,46.63,46.64,7444.0,39.7754,39.7925,39.7669,39.7754,7444.0
2020-02-12 12:30:00,46.64,46.68,46.63,46.68,10785.0,39.7754,39.8095,39.7669,39.8095,10785.0
2020-02-12 12:35:00,46.68,46.73,46.68,46.71,18163.0,39.8095,39.8522,39.8095,39.8351,18163.0
2020-02-12 12:40:00,46.73,46.75,46.71,46.75,19122.0,39.8522,39.8692,39.8351,39.8692,19122.0
2020-02-12 12:45:00,46.74,46.74,46.72,46.73,5850.0,39.8607,39.8607,39.8436,39.8522,5850.0
2020-02-12 12:50:00,46.73,46.74,46.67,46.68,7775.0,39.8522,39.8607,39.801,39.8095,7775.0
2020-02-12 12:55:00,46.68,46.69,46.65,46.66,11377.0,39.8095,39.818,39.7839,39.7925,11377.0
2020-02-12 13:00:00,46.67,46.69,46.62,46.66,11127.0,39.801,39.818,39.7583,39.7925,11127.0
2020-02-12 13:05:00,46.66,46.68,46.61,46.65,56930.0,39.7925,39.8095,39.7498,39.7839,56930.0
2020-02-12 13:10:00,46.65,46.66,46.61,46.64,10265.0,39.7839,39.7925,39.7498,39.7754,10265.0
2020-02-12 13:15:00,46.64,46.64,46.62,46.63,11441.0,39.7754,39.7754,39.7583,39.7669,11441.0
2020-02-12 13:20:00,46.63,46.66,46.63,46.65,11022.0,39.7669,39.7925,39.7669,39.7839,11022.0
2020-02-12 13:25:00,46.64,46.66,46.63,46.65,4897.0,39.7754,39.7925,39.7669,39.7839,4897.0
2020-02-12 13:30:00,46.65,46.66,46.63,46.65,9251.0,39.7839,39.7925,39.7669,39.7839,9251.0
2020-02-12 13:35:00,46.65,46.66,46.61,46.61,9402.0,39.7839,39.7925,39.7498,39.7498,9402.0
2020-02-12 13:40:00,46.62,46.66,46.61,46.66,10665.0,39.7583,39.7925,39.7498,39.7925,10665.0
2020-02-12 13:45:00,46.66,46.66,46.61,46.64,8409.0,39.7925,39.7925,39.7498,39.7754,8409.0
2020-02-12 13:50:00,46.63,46.64,46.61,46.62,11547.0,39.7669,39.7754,39.7498,39.7583,11547.0
2020-02-12 13:55:00,46.61,46.64,46.61,46.64,5548.0,39.7498,39.7754,39.7498,39.7754,5548.0
2020-02-12 14:00:00,46.64,46.66,46.63,46.64,10799.0,39.7754,39.7925,39.7669,39.7754,10799.0
2020-02-12 14:05:00,46.65,46.67,46.64,46.65,22125.0,39.7839,39.801,39.7754,39.7839,22125.0
2020-02-12 14:10:00,46.65,46.67,46.63,46.66,33673.0,39.7839,39.801,39.7669,39.7925,33673.0
2020-02-12 14:15:00,46.66,46.68,46.64,46.68,10950.0,39.7925,39.8095,39.7754,39.8095,10950.0
2020-02-12 14:20:00,46.67,46.68,46.66,46.67,7085.0,39.801,39.8095,39.7925,39.801,7085.0
2020-02-12 14:25:00,46.67,46.67,46.63,46.64,14519.0,39.801,39.801,39.7669,39.7754,14519.0
2020-02-12 14:30:00,46.63,46.64,46.61,46.63,11481.0,39.7669,39.7754,39.7498,39.7669,11481.0
2020-02-12 14:35:00,46.64,46.67,46.63,46.66,14204.0,39.7754,39.801,39.7669,39.7925,14204.0
2020-02-12 14:40:00,46.66,46.67,46.65,46.66,8970.0,39.7925,39.801,39.7839,39.7925,8970.0
2020-02-12 14:45:00,46.66,46.68,46.65,46.67,21530.0,39.7925,39.8095,39.7839,39.801,21530.0
2020-02-12 14:50:00,46.67,46.68,46.64,46.66,14438.0,39.801,39.8095,39.7754,39.7925,14438.0
2020-02-12 14:55:00,46.65,46.66,46.61,46.63,29291.0,39.7839,39.7925,39.7498,39.7669,29291.0
2020-02-12 15:00:00,46.64,46.67,46.62,46.65,17516.0,39.7754,39.801,39.7583,39.7839,17516.0
2020-02-12 15:05:00,46.64,46.66,46.62,46.63,11141.0,39.7754,39.7925,39.7583,39.7669,11141.0
2020-02-12 15:10:00,46.63,46.63,46.58,46.59,21143.0,39.7669,39.7669,39.7242,39.7328,21143.0
2020-02-12 15:15:00,46.58,46.62,46.56,46.62,17229.0,39.7242,39.7583,39.7072,39.7583,17229.0
2020-02-12 15:20:00,46.62,46.62,46.61,46.62,9599.0,39.7583,39.7583,39.7498,39.7583,9599.0
2020-02-12 15:25:00,46.62,46.65,46.6,46.62,24410.0,39.7583,39.7839,39.7413,39.7583,24410.0
2020-02-12 15:30:00,46.62,46.62,46.58,46.61,15728.0,39.7583,39.7583,39.7242,39.7498,15728.0
2020-02-12 15:35:00,46.6,46.62,46.59,46.6,18573.0,39.7413,39.7583,39.7328,39.7413,18573.0
2020-02-12 15:40:00,46.6,46.61,46.58,46.59,19256.0,39.7413,39.7498,39.7242,39.7328,19256.0
2020-02-12 15:45:00,46.59,46.6,46.57,46.58,24538.0,39.7328,39.7413,39.7157,39.7242,24538.0
2020-02-12 15:50:00,46.58,46.62,46.57,46.58,70613.0,39.7242,39.7583,39.7157,39.7242,70613.0
2020-02-12 15:55:00,46.58,46.59,46.51,46.55,126333.0,39.7242,39.7328,39.6645,39.6986,126333.0
2020-02-13 09:30:00,46.44,46.56,46.32,46.56,68813.0,39.6048,39.7072,39.5025,39.7072,68813.0
2020-02-13 09:35:00,46.56,46.6,46.45,46.45,16959.0,39.7072,39.7413,39.6134,39.6134,16959.0
2020-02-13 09:40:00,46.48,46.48,46.38,46.48,11075.0,39.639,39.639,39.5537,39.639,11075.0
2020-02-13 09:45:00,46.51,46.59,46.5,46.54,10705.0,39.6645,39.7328,39.656,39.6901,10705.0
2020-02-13 09:50:00,46.55,46.56,46.49,46.51,6087.0,39.6986,39.7072,39.6475,39.6645,6087.0
2020-02-13 09:55:00,46.54,46.54,46.35,46.35,25777.0,39.6901,39.6901,39.5281,39.5281,25777.0
2020-02-13 10:00:00,46.36,46.4,46.21,46.22,29428.0,39.5366,39.5707,39.4087,39.4172,29428.0
2020-02-13 10:05:00,46.22,46.27,46.21,46.22,25650.0,39.4172,39.4599,39.4087,39.4172,25650.0
2020-02-13 10:10:00,46.23,46.31,46.19,46.31,58253.0,39.4257,39.494,39.3916,39.494,58253.0
2020-02-13 10:15:00,46.31,46.33,46.26,46.32,16066.0,39.494,39.511,39.4513,39.5025,16066.0
2020-02-13 10:20:00,46.32,46.36,46.3,46.32,25160.0,39.5025,39.5366,39.4854,39.5025,25160.0
2020-02-13 10:25:00,46.31,46.32,46.23,46.29,36316.0,39.494,39.5025,39.4257,39.4769,36316.0
2020-02-13 10:30:00,46.28,46.29,46.22,46.27,24346.0,39.4684,39.4769,39.4172,39.4599,24346.0
2020-02-13 10:35:00,46.25,46.26,46.18,46.23,22281.0,39.4428,39.4513,39.3831,39.4257,22281.0
2020-02-13 10:40:00,46.23,46.29,46.21,46.21,24716.0,39.4257,39.4769,39.4087,39.4087,24716.0
2020-02-13 10:45:00,46.21,46.28,46.16,46.28,25478.0,39.4087,39.4684,39.3661,39.4684,25478.0
2020-02-13 10:50:00,46.28,46.28,46.22,46.24,16239.0,39.4684,39.4684,39.4172,39.4343,16239.0
2020-02-13 10:55:00,46.23,46.28,46.21,46.26,15790.0,39.4257,39.4684,39.4087,39.4513,15790.0
2020-02-13 11:00:00,46.25,46.26,46.22,46.23,15052.0,39.4428,39.4513,39.4172,39.4257,15052.0
2020-02-13 11:05:00,46.23,46.24,46.11,46.12,24670.0,39.4257,39.4343,39.3234,39.3319,24670.0
2020-02-13 11:10:00,46.11,46.14,46.09,46.14,16095.0,39.3234,39.349,39.3064,39.349,16095.0
2020-02-13 11:15:00,46.14,46.14,46.08,46.12,11088.0,39.349,39.349,39.2978,39.3319,11088.0
2020-02-13 11:20:00,46.13,46.21,46.12,46.19,9740.0,39.3405,39.4087,39.3319,39.3916,9740.0
2020-02-13 11:25:00,46.2,46.2,46.17,46.18,21475.0,39.4002,39.4002,39.3746,39.3831,21475.0
2020-02-13 11:30:00,46.18,46.18,46.11,46.12,9641.0,39.3831,39.3831,39.3234,39.3319,9641.0
2020-02-13 11:35:00,46.12,46.15,46.09,46.14,25977.0,39.3319,39.3575,39.3064,39.349,25977.0
2020-02-13 11:40:00,46.14,46.2,46.14,46.19,15000.0,39.349,39.4002,39.349,39.3916,15000.0
2020-02-13 11:45:00,46.19,46.19,46.07,46.09,18163.0,39.3916,39.3916,39.2893,39.3064,18163.0
2020-02-13 11:50:00,46.09,46.13,46.08,46.11,9860.0,39.3064,39.3405,39.2978,39.3234,9860.0
2020-02-13 11:55:00,46.11,46.13,46.09,46.1,13631.0,39.3234,39.3405,39.3064,39.3149,13631.0
2020-02-13 12:00:00,46.1,46.17,46.1,46.16,22538.0,39.3149,39.3746,39.3149,39.3661,22538.0
2020-02-13 12:05:00,46.15,46.22,46.13,46.2,13545.0,39.3575,39.4172,39.3405,39.4002,13545.0
2020-02-13 12:10:00,46.21,46.21,46.16,46.16,10806.0,39.4087,39.4087,39.3661,39.3661,10806.0
2020-02-13 12:15:00,46.16,46.19,46.16,46.17,20098.0,39.3661,39.3916,39.3661,39.3746,20098.0
2020-02-13 12:20:00,46.17,46.2,46.16,46.2,13120.0,39.3746,39.4002,39.3661,39.4002,13120.0
2020-02-13 12:25:00,46.2,46.23,46.18,46.21,23038.0,39.4002,39.4257,39.3831,39.4087,23038.0
2020-02-13 12:30:00,46.2,46.21,46.18,46.21,58970.0,39.4002,39.4087,39.3831,39.4087,58970.0
2020-02-13 12:35:00,46.2,46.2,46.15,46.19,11882.0,39.4002,39.4002,39.3575,39.3916,11882.0
2020-02-13 12:40:00,46.19,46.24,46.19,46.21,9646.0,39.3916,39.4343,39.3916,39.4087,9646.0
2020-02-13 12:45:00,46.22,46.28,46.21,46.25,16672.0,39.4172,39.4684,39.4087,39.4428,16672.0
2020-02-13 12:50:00,46.25,46.29,46.24,46.26,16847.0,39.4428,39.4769,39.4343,39.4513,16847.0
2020-02-13 12:55:00,46.26,46.27,46.24,46.25,9272.0,39.4513,39.4599,39.4343,39.4428,9272.0
2020-02-13 13:00:00,46.24,46.26,46.22,46.26,12968.0,39.4343,39.4513,39.4172,39.4513,12968.0
2020-02-13 13:05:00,46.25,46.27,46.22,46.23,11975.0,39.4428,39.4599,39.4172,39.4257,11975.0
2020-02-13 13:10:00,46.23,46.25,46.21,46.22,6754.0,39.4257,39.4428,39.4087,39.4172,6754.0
2020-02-13 13:15:00,46.22,46.22,46.19,46.19,10422.0,39.4172,39.4172,39.3916,39.3916,10422.0
2020-02-13 13:20:00,46.19,46.24,46.18,46.23,14287.0,39.3916,39.4343,39.3831,39.4257,14287.0
2020-02-13 13:25:00,46.23,46.24,46.19,46.23,13422.0,39.4257,39.4343,39.3916,39.4257,13422.0
2020-02-13 13:30:00,46.22,46.22,46.18,46.19,12567.0,39.4172,39.4172,39.3831,39.3916,12567.0
2020-02-13 13:35:00,46.19,46.2,46.17,46.2,10273.0,39.3916,39.4002,39.3746,39.4002,10273.0
2020-02-13 13:40:00,46.2,46.26,46.2,46.24,16062.0,39.4002,39.4513,39.4002,39.4343,16062.0
2020-02-13 13:45:00,46.24,46.25,46.21,46.22,8583.0,39.4343,39.4428,39.4087,39.4172,8583.0
2020-02-13 13:50:00,46.22,46.22,46.19,46.19,12726.0,39.4172,39.4172,39.3916,39.3916,12726.0
2020-02-13 13:55:00,46.19,46.22,46.19,46.2,14299.0,39.3916,39.4172,39.3916,39.4002,14299.0
2020-02-13 14:00:00,46.21,46.21,46.17,46.2,12307.0,39.4087,39.4087,39.3746,39.4002,12307.0
2020-02-13 14:05:00,46.2,46.2,46.15,46.15,9756.0,39.4002,39.4002,39.3575,39.3575,9756.0
2020-02-13 14:10:00,46.16,46.16,46.1,46.15,24196.0,39.3661,39.3661,39.3149,39.3575,24196.0
2020-02-13 14:15:00,46.15,46.2,46.13,46.13,14430.0,39.3575,39.4002,39.3405,39.3405,14430.0
2020-02-13 14:20:00,46.14,46.17,46.13,46.15,11238.0,39.349,39.3746,39.3405,39.3575,11238.0
2020-02-13 14:25:00,46.14,46.15,46.11,46.13,13900.0,39.349,39.3575,39.3234,39.3405,13900.0
2020-02-13 14:30:00,46.14,46.14,46.1,46.14,11105.0,39.349,39.349,39.3149,39.349,11105.0
2020-02-13 14:35:00,46.14,46.14,46.11,46.13,8412.0,39.349,39.349,39.3234,39.3405,8412.0
2020-02-13 14:40:00,46.13,46.13,46.11,46.12,10945.0,39.3405,39.3405,39.3234,39.3319,10945.0
2020-02-13 14:45:00,46.12,46.17,46.11,46.16,20632.0,39.3319,39.3746,39.3234,39.3661,20632.0
2020-02-13 14:50:00,46.16,46.17,46.14,46.17,21582.0,39.3661,39.3746,39.349,39.3746,21582.0
2020-02-13 14:55:00,46.17,46.21,46.16,46.19,13303.0,39.3746,39.4087,39.3661,39.3916,13303.0
2020-02-13 15:00:00,46.2,46.22,46.14,46.15,23302.0,39.4002,39.4172,39.349,39.3575,23302.0
2020-02-13 15:05:00,46.15,46.19,46.15,46.18,16576.0,39.3575,39.3916,39.3575,39.3831,16576.0
2020-02-13 15:10:00,46.18,46.19,46.14,46.17,26499.0,39.3831,39.3916,39.349,39.3746,26499.0
2020-02-13 15:15:00,46.17,46.19,46.14,46.14,26030.0,39.3746,39.3916,39.349,39.349,26030.0
2020-02-13 15:20:00,46.15,46.16,46.13,46.14,44671.0,39.3575,39.3661,39.3405,39.349,44671.0
2020-02-13 15:25:00,46.14,46.15,46.11,46.14,27447.0,39.349,39.3575,39.3234,39.349,27447.0
2020-02-13 15:30:00,46.13,46.14,46.05,46.07,26535.0,39.3405,39.349,39.2722,39.2893,26535.0
2020-02-13 15:35:00,46.07,46.09,45.99,46.01,60524.0,39.2893,39.3064,39.2211,39.2381,60524.0
2020-02-13 15:40:00,46.01,46.03,45.95,45.99,42639.0,39.2381,39.2552,39.187,39.2211,42639.0
2020-02-13 15:45:00,45.98,46.06,45.95,46.04,64238.0,39.2125,39.2808,39.187,39.2637,64238.0
2020-02-13 15:50:00,46.05,46.07,45.99,46.03,115573.0,39.2722,39.2893,39.2211,39.2552,115573.0
2020-02-13 15:55:00,46.03,46.08,46.01,46.04,241608.0,39.2552,39.2978,39.2381,39.2637,241608.0
2020-02-14 09:30:00,46.1,46.16,45.98,46.05,45600.0,39.3149,39.3661,39.2125,39.2722,45600.0
2020-02-14 09:35:00,46.06,46.16,46.03,46.04,16822.0,39.2808,39.3661,39.2552,39.2637,16822.0
2020-02-14 09:40:00,46.04,46.11,46.01,46.08,13455.0,39.2637,39.3234,39.2381,39.2978,13455.0
2020-02-14 09:45:00,46.08,46.09,45.98,46.0,12454.0,39.2978,39.3064,39.2125,39.2296,12454.0
2020-02-14 09:50:00,45.99,46.06,45.96,46.0,12816.0,39.2211,39.2808,39.1955,39.2296,12816.0
2020-02-14 09:55:00,45.99,46.04,45.96,46.01,28340.0,39.2211,39.2637,39.1955,39.2381,28340.0
2020-02-14 10:00:00,45.98,46.07,45.94,46.07,14419.0,39.2125,39.2893,39.1784,39.2893,14419.0
2020-02-14 10:05:00,46.06,46.14,46.04,46.14,10503.0,39.2808,39.349,39.2637,39.349,10503.0
2020-02-14 10:10:00,46.13,46.14,46.09,46.13,11501.0,39.3405,39.349,39.3064,39.3405,11501.0
2020-02-14 10:15:00,46.13,46.21,46.12,46.21,8538.0,39.3405,39.4087,39.3319,39.4087,8538.0
2020-02-14 10:20:00,46.23,46.23,46.14,46.15,17246.0,39.4257,39.4257,39.349,39.3575,17246.0
2020-02-14 10:25:00,46.13,46.18,46.11,46.18,16554.0,39.3405,39.3831,39.3234,39.3831,16554.0
2020-02-14 10:30:00,46.18,46.2,46.13,46.14,25128.0,39.3831,39.4002,39.3405,39.349,25128.0
2020-02-14 10:35:00,46.13,46.15,46.1,46.13,20609.0,39.3405,39.3575,39.3149,39.3405,20609.0
2020-02-14 10:40:00,46.13,46.15,46.08,46.08,13332.0,39.3405,39.3575,39.2978,39.2978,13332.0
2020-02-14 10:45:00,46.08,46.13,46.06,46.11,9682.0,39.2978,39.3405,39.2808,39.3234,9682.0
2020-02-14 10:50:00,46.1,46.12,46.01,46.02,15669.0,39.3149,39.3319,39.2381,39.2467,15669.0
2020-02-14 10:55:00,46.02,46.04,46.0,46.03,13222.0,39.2467,39.2637,39.2296,39.2552,13222.0
2020-02-14 11:00:00,46.03,46.04,45.92,45.93,53184.0,39.2552,39.2637,39.1614,39.1699,53184.0
2020-02-14 11:05:00,45.94,45.96,45.89,45.91,14267.0,39.1784,39.1955,39.1358,39.1528,14267.0
2020-02-14 11:10:00,45.91,45.95,45.91,45.91,8082.0,39.1528,39.187,39.1528,39.1528,8082.0
2020-02-14 11:15:00,45.92,46.03,45.92,46.02,11766.0,39.1614,39.2552,39.1614,39.2467,11766.0
2020-02-14 11:20:00,46.02,46.05,46.01,46.04,12977.0,39.2467,39.2722,39.2381,39.2637,12977.0
2020-02-14 11:25:00,46.05,46.13,46.04,46.11,12737.0,39.2722,39.3405,39.2637,39.3234,12737.0
2020-02-14 11:30:00,46.12,46.15,46.07,46.08,27357.0,39.3319,39.3575,39.2893,39.2978,27357.0
2020-02-14 11:35:00,46.07,46.07,46.05,46.06,8859.0,39.2893,39.2893,39.2722,39.2808,8859.0
2020-02-14 11:40:00,46.05,46.11,46.05,46.08,5406.0,39.2722,39.3234,39.2722,39.2978,5406.0
2020-02-14 11:45:00,46.08,46.09,46.04,46.05,10823.0,39.2978,39.3064,39.2637,39.2722,10823.0
2020-02-14 11:50:00,46.03,46.07,46.02,46.05,8403.0,39.2552,39.2893,39.2467,39.2722,8403.0
2020-02-14 11:55:00,46.06,46.08,46.04,46.04,6438.0,39.2808,39.2978,39.2637,39.2637,6438.0
2020-02-14 12:00:00,46.04,46.04,45.96,46.01,11900.0,39.2637,39.2637,39.1955,39.2381,11900.0
2020-02-14 12:05:00,46.01,46.01,45.97,45.98,8037.0,39.2381,39.2381,39.204,39.2125,8037.0
2020-02-14 12:10:00,45.99,46.02,45.97,45.98,13894.0,39.2211,39.2467,39.204,39.2125,13894.0
2020-02-14 12:15:00,45.97,45.99,45.94,45.98,98461.0,39.204,39.2211,39.1784,39.2125,98461.0
2020-02-14 12:20:00,45.99,45.99,45.93,45.94,31533.0,39.2211,39.2211,39.1699,39.1784,31533.0
2020-02-14 12:25:00,45.94,46.0,45.93,45.99,31895.0,39.1784,39.2296,39.1699,39.2211,31895.0
2020-02-14 12:30:00,46.0,46.03,45.98,46.03,32700.0,39.2296,39.2552,39.2125,39.2552,32700.0
2020-02-14 12:35:00,46.02,46.06,46.01,46.03,92659.0,39.2467,39.2808,39.2381,39.2552,92659.0
2020-02-14 12:40:00,46.03,46.05,45.99,46.01,13046.0,39.2552,39.2722,39.2211,39.2381,13046.0
2020-02-14 12:45:00,46.0,46.02,45.97,45.98,9757.0,39.2296,39.2467,39.204,39.2125,9757.0
2020-02-14 12:50:00,45.99,45.99,45.94,45.96,11530.0,39.2211,39.2211,39.1784,39.1955,11530.0
2020-02-14 12:55:00,45.96,46.0,45.94,45.98,10282.0,39.1955,39.2296,39.1784,39.2125,10282.0
2020-02-14 13:00:00,45.98,45.99,45.95,45.97,16512.0,39.2125,39.2211,39.187,39.204,16512.0
2020-02-14 13:05:00,45.97,45.99,45.92,45.93,18794.0,39.204,39.2211,39.1614,39.1699,18794.0
2020-02-14 13:10:00,45.93,45.95,45.93,45.95,7016.0,39.1699,39.187,39.1699,39.187,7016.0
2020-02-14 13:15:00,45.95,45.96,45.91,45.91,10224.0,39.187,39.1955,39.1528,39.1528,10224.0
2020-02-14 13:20:00,45.91,45.93,45.9,45.93,5438.0,39.1528,39.1699,39.1443,39.1699,5438.0
2020-02-14 13:25:00,45.92,45.95,45.91,45.93,15385.0,39.1614,39.187,39.1528,39.1699,15385.0
2020-02-14 13:30:00,45.92,45.93,45.88,45.9,8452.0,39.1614,39.1699,39.1273,39.1443,8452.0
2020-02-14 13:35:00,45.89,45.9,45.82,45.83,15962.0,39.1358,39.1443,39.0761,39.0846,15962.0
2020-02-14 13:40:00,45.83,45.83,45.8,45.83,13308.0,39.0846,39.0846,39.059,39.0846,13308.0
2020-02-14 13:45:00,45.81,45.82,45.78,45.8,17893.0,39.0676,39.0761,39.042,39.059,17893.0
2020-02-14 13:50:00,45.8,45.82,45.77,45.78,13728.0,39.059,39.0761,39.0335,39.042,13728.0
2020-02-14 13:55:00,45.78,45.79,45.74,45.75,9777.0,39.042,39.0505,39.0079,39.0164,9777.0
2020-02-14 14:00:00,45.76,45.78,45.74,45.75,19784.0,39.0249,39.042,39.0079,39.0164,19784.0
2020-02-14 14:05:00,45.76,45.85,45.76,45.84,16967.0,39.0249,39.1017,39.0249,39.0931,16967.0
2020-02-14 14:10:00,45.83,45.86,45.78,45.79,18205.0,39.0846,39.1102,39.042,39.0505,18205.0
2020-02-14 14:15:00,45.8,45.8,45.72,45.76,31603.0,39.059,39.059,38.9908,39.0249,31603.0
2020-02-14 14:20:00,45.76,45.78,45.71,45.75,38252.0,39.0249,39.042,38.9823,39.0164,38252.0
2020-02-14 14:25:00,45.74,45.82,45.74,45.82,21728.0,39.0079,39.0761,39.0079,39.0761,21728.0
2020-02-14 14:30:00,45.81,45.83,45.79,45.81,35098.0,39.0676,39.0846,39.0505,39.0676,35098.0
2020-02-14 14:35:00,45.81,45.84,45.8,45.83,27108.0,39.0676,39.0931,39.059,39.0846,27108.0
2020-02-14 14:40:00,45.83,45.83,45.78,45.8,38082.0,39.0846,39.0846,39.042,39.059,38082.0
2020-02-14 14:45:00,45.81,45.81,45.74,45.77,57322.0,39.0676,39.0676,39.0079,39.0335,57322.0
2020-02-14 14:50:00,45.76,45.78,45.75,45.75,22898.0,39.0249,39.042,39.0164,39.0164,22898.0
2020-02-14 14:55:00,45.76,45.76,45.69,45.74,53272.0,39.0249,39.0249,38.9652,39.0079,53272.0
2020-02-14 15:00:00,45.75,45.79,45.74,45.78,17954.0,39.0164,39.0505,39.0079,39.042,17954.0
2020-02-14 15:05:00,45.78,45.79,45.75,45.76,19821.0,39.042,39.0505,39.0164,39.0249,19821.0
2020-02-14 15:10:00,45.77,45.77,45.72,45.75,13921.0,39.0335,39.0335,38.9908,39.0164,13921.0
2020-02-14 15:15:00,45.75,45.75,45.71,45.73,13147.0,39.0164,39.0164,38.9823,38.9993,13147.0
2020-02-14 15:20:00,45.73,45.77,45.71,45.75,18961.0,38.9993,39.0335,38.9823,39.0164,18961.0
2020-02-14 15:25:00,45.75,45.77,45.74,45.76,18229.0,39.0164,39.0335,39.0079,39.0249,18229.0
2020-02-14 15:30:00,45.76,45.79,45.74,45.75,31473.0,39.0249,39.0505,39.0079,39.0164,31473.0
2020-02-14 15:35:00,45.75,45.79,45.74,45.77,46795.0,39.0164,39.0505,39.0079,39.0335,46795.0
2020-02-14 15:40:00,45.78,45.78,45.75,45.76,34073.0,39.042,39.042,39.0164,39.0249,34073.0
2020-02-14 15:45:00,45.77,45.81,45.76,45.79,65843.0,39.0335,39.0676,39.0249,39.0505,65843.0
2020-02-14 15:50:00,45.79,45.85,45.78,45.83,90886.0,39.0505,39.1017,39.042,39.0846,90886.0
2020-02-14 15:55:00,45.84,45.91,45.81,45.9,314858.0,39.0931,39.1528,39.0676,39.1443,314858.0
2020-02-18 09:30:00,45.8,46.03,45.7,45.91,78978.0,39.059,39.2552,38.9738,39.1528,78978.0
2020-02-18 09:35:00,45.92,46.0,45.77,45.78,13204.0,39.1614,39.2296,39.0335,39.042,13204.0
2020-02-18 09:40:00,45.78,45.87,45.75,45.85,40380.0,39.042,39.1187,39.0164,39.1017,40380.0
2020-02-18 09:45:00,45.88,45.91,45.81,45.82,50060.0,39.1273,39.1528,39.0676,39.0761,50060.0
2020-02-18 09:50:00,45.81,45.88,45.8,45.84,33707.0,39.0676,39.1273,39.059,39.0931,33707.0
2020-02-18 09:55:00,45.84,45.85,45.75,45.78,17166.0,39.0931,39.1017,39.0164,39.042,17166.0
2020-02-18 10:00:00,45.78,45.86,45.77,45.82,41641.0,39.042,39.1102,39.0335,39.0761,41641.0
2020-02-18 10:05:00,45.81,45.9,45.78,45.88,28497.0,39.0676,39.1443,39.042,39.1273,28497.0
2020-02-18 10:10:00,45.88,45.89,45.83,45.85,14225.0,39.1273,39.1358,39.0846,39.1017,14225.0
2020-02-18 10:15:00,45.86,45.86,45.77,45.78,26429.0,39.1102,39.1102,39.0335,39.042,26429.0
2020-02-18 10:20:00,45.78,45.79,45.72,45.72,25762.0,39.042,39.0505,38.9908,38.9908,25762.0
2020-02-18 10:25:00,45.72,45.72,45.58,45.6,20798.0,38.9908,38.9908,38.8714,38.8885,20798.0
2020-02-18 10:30:00,45.6,45.65,45.55,45.58,14269.0,38.8885,38.9311,38.8458,38.8714,14269.0
2020-02-18 10:35:00,45.58,45.65,45.54,45.62,28736.0,38.8714,38.9311,38.8373,38.9055,28736.0
2020-02-18 10:40:00,45.64,45.69,45.63,45.66,29163.0,38.9226,38.9652,38.9141,38.9396,29163.0
2020-02-18 10:45:00,45.66,45.71,45.66,45.68,31345.0,38.9396,38.9823,38.9396,38.9567,31345.0
2020-02-18 10:50:00,45.68,45.75,45.65,45.72,67602.0,38.9567,39.0164,38.9311,38.9908,67602.0
2020-02-18 10:55:00,45.72,45.72,45.65,45.67,37259.0,38.9908,38.9908,38.9311,38.9482,37259.0
2020-02-18 11:00:00,45.67,45.68,45.63,45.64,16553.0,38.9482,38.9567,38.9141,38.9226,16553.0
2020-02-18 11:05:00,45.64,45.64,45.58,45.6,67614.0,38.9226,38.9226,38.8714,38.8885,67614.0
2020-02-18 11:10:00,45.6,45.63,45.56,45.59,41981.0,38.8885,38.9141,38.8544,38.8799,41981.0
2020-02-18 11:15:00,45.59,45.6,45.53,45.54,48018.0,38.8799,38.8885,38.8288,38.8373,48018.0
2020-02-18 11:20:00,45.53,45.53,45.46,45.48,12323.0,38.8288,38.8288,38.7691,38.7861,12323.0
2020-02-18 11:25:00,45.48,45.52,45.4,45.46,20746.0,38.7861,38.8202,38.7179,38.7691,20746.0
2020-02-18 11:30:00,45.46,45.51,45.46,45.49,14130.0,38.7691,38.8117,38.7691,38.7947,14130.0
2020-02-18 11:35:00,45.48,45.52,45.45,45.46,12899.0,38.7861,38.8202,38.7606,38.7691,12899.0
2020-02-18 11:40:00,45.46,45.46,45.36,45.39,31244.0,38.7691,38.7691,38.6838,38.7094,31244.0
2020-02-18 11:45:00,45.4,45.45,45.37,45.39,21615.0,38.7179,38.7606,38.6923,38.7094,21615.0
2020-02-18 11:50:00,45.39,45.43,45.37,45.38,15325.0,38.7094,38.7435,38.6923,38.7009,15325.0
2020-02-18 11:55:00,45.37,45.38,45.33,45.34,19492.0,38.6923,38.7009,38.6582,38.6667,19492.0
2020-02-18 12:00:00,45.35,45.42,45.35,45.41,12286.0,38.6753,38.735,38.6753,38.7264,12286.0
2020-02-18 12:05:00,45.41,45.45,45.41,45.45,11382.0,38.7264,38.7606,38.7264,38.7606,11382.0
2020-02-18 12:10:00,45.45,45.47,45.43,45.47,11566.0,38.7606,38.7776,38.7435,38.7776,11566.0
2020-02-18 12:15:00,45.48,45.49,45.45,45.48,8094.0,38.7861,38.7947,38.7606,38.7861,8094.0
2020-02-18 12:20:00,45.48,45.48,45.43,45.44,10201.0,38.7861,38.7861,38.7435,38.752,10201.0
2020-02-18 12:25:00,45.44,45.45,45.42,45.43,8602.0,38.752,38.7606,38.735,38.7435,8602.0
2020-02-18 12:30:00,45.43,45.49,45.42,45.46,15686.0,38.7435,38.7947,38.735,38.7691,15686.0
2020-02-18 12:35:00,45.46,45.47,45.44,45.45,8942.0,38.7691,38.7776,38.752,38.7606,8942.0
2020-02-18 12:40:00,45.45,45.48,45.44,45.46,16576.0,38.7606,38.7861,38.752,38.7691,16576.0
2020-02-18 12:45:00,45.46,45.47,45.44,45.46,7776.0,38.7691,38.7776,38.752,38.7691,7776.0
2020-02-18 12:50:00,45.47,45.5,45.46,45.48,5053.0,38.7776,38.8032,38.7691,38.7861,5053.0
2020-02-18 12:55:00,45.48,45.5,45.48,45.49,4152.0,38.7861,38.8032,38.7861,38.7947,4152.0
2020-02-18 13:00:00,45.5,45.55,45.5,45.55,7455.0,38.8032,38.8458,38.8032,38.8458,7455.0
2020-02-18 13:05:00,45.54,45.55,45.52,45.54,11181.0,38.8373,38.8458,38.8202,38.8373,11181.0
2020-02-18 13:10:00,45.54,45.54,45.5,45.51,7056.0,38.8373,38.8373,38.8032,38.8117,7056.0
2020-02-18 13:15:00,45.51,45.53,45.5,45.53,13594.0,38.8117,38.8288,38.8032,38.8288,13594.0
2020-02-18 13:20:00,45.52,45.53,45.47,45.47,13158.0,38.8202,38.8288,38.7776,38.7776,13158.0
2020-02-18 13:25:00,45.47,45.47,45.43,45.46,9645.0,38.7776,38.7776,38.7435,38.7691,9645.0
2020-02-18 13:30:00,45.47,45.49,45.38,45.39,41625.0,38.7776,38.7947,38.7009,38.7094,41625.0
2020-02-18 13:35:00,45.38,45.39,45.3,45.33,43214.0,38.7009,38.7094,38.6326,38.6582,43214.0
2020-02-18 13:40:00,45.32,45.32,45.21,45.23,46001.0,38.6497,38.6497,38.5559,38.5729,46001.0
2020-02-18 13:45:00,45.23,45.35,45.2,45.33,46163.0,38.5729,38.6753,38.5473,38.6582,46163.0
2020-02-18 13:50:00,45.33,45.33,45.27,45.29,8144.0,38.6582,38.6582,38.607,38.6241,8144.0
2020-02-18 13:55:00,45.29,45.34,45.29,45.34,9626.0,38.6241,38.6667,38.6241,38.6667,9626.0
2020-02-18 14:00:00,45.34,45.34,45.3,45.33,14628.0,38.6667,38.6667,38.6326,38.6582,14628.0
2020-02-18 14:05:00,45.33,45.35,45.31,45.31,8729.0,38.6582,38.6753,38.6412,38.6412,8729.0
2020-02-18 14:10:00,45.3,45.32,45.27,45.28,35077.0,38.6326,38.6497,38.607,38.6156,35077.0
2020-02-18 14:15:00,45.28,45.3,45.24,45.3,55031.0,38.6156,38.6326,38.5815,38.6326,55031.0
2020-02-18 14:20:00,45.3,45.34,45.29,45.34,23190.0,38.6326,38.6667,38.6241,38.6667,23190.0
2020-02-18 14:25:00,45.35,45.37,45.32,45.33,28567.0,38.6753,38.6923,38.6497,38.6582,28567.0
2020-02-18 14:30:00,45.33,45.4,45.32,45.4,41943.0,38.6582,38.7179,38.6497,38.7179,41943.0
2020-02-18 14:35:00,45.39,45.39,45.29,45.29,21104.0,38.7094,38.7094,38.6241,38.6241,21104.0
2020-02-18 14:40:00,45.29,45.36,45.28,45.33,41535.0,38.6241,38.6838,38.6156,38.6582,41535.0
2020-02-18 14:45:00,45.32,45.32,45.24,45.28,79866.0,38.6497,38.6497,38.5815,38.6156,79866.0
2020-02-18 14:50:00,45.27,45.29,45.22,45.26,40302.0,38.607,38.6241,38.5644,38.5985,40302.0
2020-02-18 14:55:00,45.25,45.25,45.22,45.23,32396.0,38.59,38.59,38.5644,38.5729,32396.0
2020-02-18 15:00:00,45.24,45.31,45.23,45.3,62874.0,38.5815,38.6412,38.5729,38.6326,62874.0
2020-02-18 15:05:00,45.31,45.34,45.28,45.3,26673.0,38.6412,38.6667,38.6156,38.6326,26673.0
2020-02-18 15:10:00,45.29,45.34,45.29,45.34,25267.0,38.6241,38.6667,38.6241,38.6667,25267.0
2020-02-18 15:15:00,45.34,45.34,45.27,45.27,18995.0,38.6667,38.6667,38.607,38.607,18995.0
2020-02-18 15:20:00,45.28,45.31,45.27,45.29,37630.0,38.6156,38.6412,38.607,38.6241,37630.0
2020-02-18 15:25:00,45.29,45.33,45.28,45.32,34105.0,38.6241,38.6582,38.6156,38.6497,34105.0
2020-02-18 15:30:00,45.32,45.32,45.26,45.26,34983.0,38.6497,38.6497,38.5985,38.5985,34983.0
2020-02-18 15:35:00,45.26,45.28,45.25,45.28,22418.0,38.5985,38.6156,38.59,38.6156,22418.0
2020-02-18 15:40:00,45.28,45.28,45.23,45.27,33577.0,38.6156,38.6156,38.5729,38.607,33577.0
2020-02-18 15:45:00,45.26,45.27,45.19,45.19,63014.0,38.5985,38.607,38.5388,38.5388,63014.0
2020-02-18 15:50:00,45.2,45.25,45.18,45.25,210615.0,38.5473,38.59,38.5303,38.59,210615.0
2020-02-18 15:55:00,45.25,45.29,45.21,45.28,221219.0,38.59,38.6241,38.5559,38.6156,221219.0
2020-02-19 09:30:00,45.3,45.45,45.22,45.32,64414.0,38.6326,38.7606,38.5644,38.6497,64414.0
2020-02-19 09:35:00,45.31,45.38,45.27,45.36,20842.0,38.6412,38.7009,38.607,38.6838,20842.0
2020-02-19 09:40:00,45.35,45.5,45.32,45.46,36248.0,38.6753,38.8032,38.6497,38.7691,36248.0
2020-02-19 09:45:00,45.46,45.48,45.41,45.46,23512.0,38.7691,38.7861,38.7264,38.7691,23512.0
2020-02-19 09:50:00,45.46,45.52,45.42,45.5,52405.0,38.7691,38.8202,38.735,38.8032,52405.0
2020-02-19 09:55:00,45.49,45.5,45.3,45.31,27501.0,38.7947,38.8032,38.6326,38.6412,27501.0
2020-02-19 10:00:00,45.31,45.34,45.28,45.29,47902.0,38.6412,38.6667,38.6156,38.6241,47902.0
2020-02-19 10:05:00,45.3,45.32,45.25,45.26,33061.0,38.6326,38.6497,38.59,38.5985,33061.0
2020-02-19 10:10:00,45.26,45.35,45.26,45.3,43450.0,38.5985,38.6753,38.5985,38.6326,43450.0
2020-02-19 10:15:00,45.3,45.31,45.2,45.2,69238.0,38.6326,38.6412,38.5473,38.5473,69238.0
2020-02-19 10:20:00,45.21,45.28,45.2,45.25,39341.0,38.5559,38.6156,38.5473,38.59,39341.0
2020-02-19 10:25:00,45.24,45.31,45.23,45.28,42205.0,38.5815,38.6412,38.5729,38.6156,42205.0
2020-02-19 10:30:00,45.28,45.37,45.27,45.34,26899.0,38.6156,38.6923,38.607,38.6667,26899.0
2020-02-19 10:35:00,45.34,45.38,45.32,45.34,36185.0,38.6667,38.7009,38.6497,38.6667,36185.0
2020-02-19 10:40:00,45.33,45.36,45.3,45.36,23992.0,38.6582,38.6838,38.6326,38.6838,23992.0
2020-02-19 10:45:00,45.36,45.38,45.3,45.37,20811.0,38.6838,38.7009,38.6326,38.6923,20811.0
2020-02-19 10:50:00,45.36,45.41,45.34,45.39,28332.0,38.6838,38.7264,38.6667,38.7094,28332.0
2020-02-19 10:55:00,45.4,45.42,45.39,45.4,16764.0,38.7179,38.735,38.7094,38.7179,16764.0
2020-02-19 11:00:00,45.4,45.45,45.39,45.43,35209.0,38.7179,38.7606,38.7094,38.7435,35209.0
2020-02-19 11:05:00,45.43,45.43,45.36,45.37,39867.0,38.7435,38.7435,38.6838,38.6923,39867.0
2020-02-19 11:10:00,45.37,45.37,45.31,45.34,25992.0,38.6923,38.6923,38.6412,38.6667,25992.0
2020-02-19 11:15:00,45.33,45.36,45.3,45.34,36213.0,38.6582,38.6838,38.6326,38.6667,36213.0
2020-02-19 11:20:00,45.34,45.42,45.33,45.4,24757.0,38.6667,38.735,38.6582,38.7179,24757.0
2020-02-19 11:25:00,45.41,45.43,45.38,45.43,12991.0,38.7264,38.7435,38.7009,38.7435,12991.0
2020-02-19 11:30:00,45.43,45.43,45.37,45.41,32202.0,38.7435,38.7435,38.6923,38.7264,32202.0
2020-02-19 11:35:00,45.41,45.42,45.39,45.4,26577.0,38.7264,38.735,38.7094,38.7179,26577.0
2020-02-19 11:40:00,45.4,45.4,45.36,45.38,28112.0,38.7179,38.7179,38.6838,38.7009,28112.0
2020-02-19 11:45:00,45.38,45.44,45.37,45.42,17814.0,38.7009,38.752,38.6923,38.735,17814.0
2020-02-19 11:50:00,45.42,45.42,45.37,45.38,15991.0,38.735,38.735,38.6923,38.7009,15991.0
2020-02-19 11:55:00,45.37,45.42,45.37,45.41,18730.0,38.6923,38.735,38.6923,38.7264,18730.0
2020-02-19 12:00:00,45.41,45.43,45.39,45.42,21297.0,38.7264,38.7435,38.7094,38.735,21297.0
2020-02-19 12:05:00,45.43,45.5,45.42,45.48,31005.0,38.7435,38.8032,38.735,38.7861,31005.0
2020-02-19 12:10:00,45.48,45.5,45.46,45.5,17481.0,38.7861,38.8032,38.7691,38.8032,17481.0
2020-02-19 12:15:00,45.5,45.5,45.48,45.5,38900.0,38.8032,38.8032,38.7861,38.8032,38900.0
2020-02-19 12:20:00,45.5,45.54,45.48,45.48,15481.0,38.8032,38.8373,38.7861,38.7861,15481.0
2020-02-19 12:25:00,45.48,45.49,45.43,45.43,16928.0,38.7861,38.7947,38.7435,38.7435,16928.0
2020-02-19 12:30:00,45.43,45.46,45.42,45.42,20324.0,38.7435,38.7691,38.735,38.735,20324.0
2020-02-19 12:35:00,45.42,45.44,45.39,45.41,32538.0,38.735,38.752,38.7094,38.7264,32538.0
2020-02-19 12:40:00,45.41,45.43,45.39,45.41,11769.0,38.7264,38.7435,38.7094,38.7264,11769.0
2020-02-19 12:45:00,45.41,45.43,45.4,45.43,8425.0,38.7264,38.7435,38.7179,38.7435,8425.0
2020-02-19 12:50:00,45.42,45.44,45.4,45.41,19837.0,38.735,38.752,38.7179,38.7264,19837.0
2020-02-19 12:55:00,45.41,45.44,45.41,45.41,14539.0,38.7264,38.752,38.7264,38.7264,14539.0
2020-02-19 13:00:00,45.41,45.43,45.39,45.43,31705.0,38.7264,38.7435,38.7094,38.7435,31705.0
2020-02-19 13:05:00,45.43,45.46,45.42,45.44,26306.0,38.7435,38.7691,38.735,38.752,26306.0
2020-02-19 13:10:00,45.43,45.44,45.39,45.4,23741.0,38.7435,38.752,38.7094,38.7179,23741.0
2020-02-19 13:15:00,45.4,45.42,45.38,45.41,12063.0,38.7179,38.735,38.7009,38.7264,12063.0
2020-02-19 13:20:00,45.41,45.46,45.41,45.46,15598.0,38.7264,38.7691,38.7264,38.7691,15598.0
2020-02-19 13:25:00,45.47,45.56,45.47,45.56,14326.0,38.7776,38.8544,38.7776,38.8544,14326.0
2020-02-19 13:30:00,45.57,45.58,45.53,45.55,29748.0,38.8629,38.8714,38.8288,38.8458,29748.0
2020-02-19 13:35:00,45.55,45.57,45.53,45.55,34471.0,38.8458,38.8629,38.8288,38.8458,34471.0
2020-02-19 13:40:00,45.55,45.61,45.55,45.61,13864.0,38.8458,38.897,38.8458,38.897,13864.0
2020-02-19 13:45:00,45.62,45.63,45.57,45.59,34975.0,38.9055,38.9141,38.8629,38.8799,34975.0
2020-02-19 13:50:00,45.59,45.61,45.57,45.59,30030.0,38.8799,38.897,38.8629,38.8799,30030.0
2020-02-19 13:55:00,45.58,45.59,45.53,45.54,22470.0,38.8714,38.8799,38.8288,38.8373,22470.0
2020-02-19 14:00:00,45.54,45.55,45.47,45.48,35698.0,38.8373,38.8458,38.7776,38.7861,35698.0
2020-02-19 14:05:00,45.48,45.51,45.45,45.51,20620.0,38.7861,38.8117,38.7606,38.8117,20620.0
2020-02-19 14:10:00,45.51,45.51,45.47,45.48,13531.0,38.8117,38.8117,38.7776,38.7861,13531.0
2020-02-19 14:15:00,45.49,45.54,45.49,45.53,14866.0,38.7947,38.8373,38.7947,38.8288,14866.0
2020-02-19 14:20:00,45.52,45.52,45.49,45.51,15731.0,38.8202,38.8202,38.7947,38.8117,15731.0
2020-02-19 14:25:00,45.51,45.61,45.5,45.59,53638.0,38.8117,38.897,38.8032,38.8799,53638.0
2020-02-19 14:30:00,45.59,45.68,45.58,45.66,79775.0,38.8799,38.9567,38.8714,38.9396,79775.0
2020-02-19 14:35:00,45.66,45.74,45.66,45.73,29228.0,38.9396,39.0079,38.9396,38.9993,29228.0
2020-02-19 14:40:00,45.73,45.78,45.73,45.78,19149.0,38.9993,39.042,38.9993,39.042,19149.0
2020-02-19 14:45:00,45.78,45.82,45.75,45.76,24445.0,39.042,39.0761,39.0164,39.0249,24445.0
2020-02-19 14:50:00,45.77,45.77,45.72,45.73,34673.0,39.0335,39.0335,38.9908,38.9993,34673.0
2020-02-19 14:55:00,45.73,45.78,45.72,45.78,35410.0,38.9993,39.042,38.9908,39.042,35410.0
2020-02-19 15:00:00,45.78,45.85,45.73,45.74,103993.0,39.042,39.1017,38.9993,39.0079,103993.0
2020-02-19 15:05:00,45.74,45.8,45.73,45.79,18506.0,39.0079,39.059,38.9993,39.0505,18506.0
2020-02-19 15:10:00,45.8,45.8,45.72,45.73,55236.0,39.059,39.059,38.9908,38.9993,55236.0
2020-02-19 15:15:00,45.73,45.77,45.7,45.77,16422.0,38.9993,39.0335,38.9738,39.0335,16422.0
2020-02-19 15:20:00,45.77,45.81,45.75,45.8,46855.0,39.0335,39.0676,39.0164,39.059,46855.0
2020-02-19 15:25:00,45.8,45.81,45.79,45.8,23405.0,39.059,39.0676,39.0505,39.059,23405.0
2020-02-19 15:30:00,45.81,45.95,45.79,45.92,270160.0,39.0676,39.187,39.0505,39.1614,270160.0
2020-02-19 15:35:00,45.92,46.0,45.91,45.92,79572.0,39.1614,39.2296,39.1528,39.1614,79572.0
2020-02-19 15:40:00,45.93,45.97,45.91,45.96,58815.0,39.1699,39.204,39.1528,39.1955,58815.0
2020-02-19 15:45:00,45.96,46.01,45.94,45.99,92963.0,39.1955,39.2381,39.1784,39.2211,92963.0
2020-02-19 15:50:00,45.98,46.0,45.94,45.98,154548.0,39.2125,39.2296,39.1784,39.2125,154548.0
2020-02-19 15:55:00,45.98,46.0,45.91,45.92,276504.0,39.2125,39.2296,39.1528,39.1614,276504.0
2020-02-20 09:30:00,45.8,45.86,45.7,45.77,61688.0,39.059,39.1102,38.9738,39.0335,61688.0
2020-02-20 09:35:00,45.77,45.84,45.7,45.83,32114.0,39.0335,39.0931,38.9738,39.0846,32114.0
2020-02-20 09:40:00,45.84,45.98,45.78,45.97,34942.0,39.0931,39.2125,39.042,39.204,34942.0
2020-02-20 09:45:00,45.94,45.97,45.77,45.78,40512.0,39.1784,39.204,39.0335,39.042,40512.0
2020-02-20 09:50:00,45.78,45.93,45.78,45.91,35389.0,39.042,39.1699,39.042,39.1528,35389.0
2020-02-20 09:55:00,45.91,45.92,45.81,45.81,17174.0,39.1528,39.1614,39.0676,39.0676,17174.0
2020-02-20 10:00:00,45.81,45.95,45.81,45.91,15611.0,39.0676,39.187,39.0676,39.1528,15611.0
2020-02-20 10:05:00,45.92,46.01,45.92,45.99,10274.0,39.1614,39.2381,39.1614,39.2211,10274.0
2020-02-20 10:10:00,46.0,46.21,46.0,46.2,30954.0,39.2296,39.4087,39.2296,39.4002,30954.0
2020-02-20 10:15:00,46.21,46.22,46.14,46.21,21060.0,39.4087,39.4172,39.349,39.4087,21060.0
2020-02-20 10:20:00,46.21,46.23,46.07,46.08,20979.0,39.4087,39.4257,39.2893,39.2978,20979.0
2020-02-20 10:25:00,46.08,46.12,46.07,46.09,12432.0,39.2978,39.3319,39.2893,39.3064,12432.0
2020-02-20 10:30:00,46.1,46.13,46.08,46.13,15662.0,39.3149,39.3405,39.2978,39.3405,15662.0
2020-02-20 10:35:00,46.13,46.18,46.13,46.15,21665.0,39.3405,39.3831,39.3405,39.3575,21665.0
2020-02-20 10:40:00,46.15,46.16,46.07,46.08,9397.0,39.3575,39.3661,39.2893,39.2978,9397.0
2020-02-20 10:45:00,46.08,46.18,46.07,46.16,26887.0,39.2978,39.3831,39.2893,39.3661,26887.0
2020-02-20 10:50:00,46.16,46.3,46.16,46.25,29035.0,39.3661,39.4854,39.3661,39.4428,29035.0
2020-02-20 10:55:00,46.25,46.28,46.2,46.21,22774.0,39.4428,39.4684,39.4002,39.4087,22774.0
2020-02-20 11:00:00,46.22,46.23,46.15,46.15,24982.0,39.4172,39.4257,39.3575,39.3575,24982.0
2020-02-20 11:05:00,46.16,46.21,46.14,46.14,14732.0,39.3661,39.4087,39.349,39.349,14732.0
2020-02-20 11:10:00,46.13,46.16,46.09,46.09,18890.0,39.3405,39.3661,39.3064,39.3064,18890.0
2020-02-20 11:15:00,46.09,46.12,46.04,46.04,25869.0,39.3064,39.3319,39.2637,39.2637,25869.0
2020-02-20 11:20:00,46.04,46.04,45.94,45.99,19761.0,39.2637,39.2637,39.1784,39.2211,19761.0
2020-02-20 11:25:00,45.97,45.97,45.86,45.86,19581.0,39.204,39.204,39.1102,39.1102,19581.0
2020-02-20 11:30:00,45.87,45.89,45.66,45.72,76500.0,39.1187,39.1358,38.9396,38.9908,76500.0
2020-02-20 11:35:00,45.72,45.77,45.66,45.72,30318.0,38.9908,39.0335,38.9396,38.9908,30318.0
2020-02-20 11:40:00,45.71,45.75,45.65,45.66,29488.0,38.9823,39.0164,38.9311,38.9396,29488.0
2020-02-20 11:45:00,45.66,45.67,45.6,45.62,25516.0,38.9396,38.9482,38.8885,38.9055,25516.0
2020-02-20 11:50:00,45.61,45.73,45.6,45.72,29613.0,38.897,38.9993,38.8885,38.9908,29613.0
2020-02-20 11:55:00,45.71,45.75,45.64,45.65,15701.0,38.9823,39.0164,38.9226,38.9311,15701.0
2020-02-20 12:00:00,45.64,45.67,45.61,45.64,37356.0,38.9226,38.9482,38.897,38.9226,37356.0
2020-02-20 12:05:00,45.64,45.73,45.64,45.68,63827.0,38.9226,38.9993,38.9226,38.9567,63827.0
2020-02-20 12:10:00,45.7,45.86,45.7,45.84,24899.0,38.9738,39.1102,38.9738,39.0931,24899.0
2020-02-20 12:15:00,45.83,45.84,45.73,45.73,22204.0,39.0846,39.0931,38.9993,38.9993,22204.0
2020-02-20 12:20:00,45.73,45.73,45.68,45.73,19049.0,38.9993,38.9993,38.9567,38.9993,19049.0
2020-02-20 12:25:00,45.72,45.75,45.72,45.74,9570.0,38.9908,39.0164,38.9908,39.0079,9570.0
2020-02-20 12:30:00,45.75,45.78,45.7,45.78,15770.0,39.0164,39.042,38.9738,39.042,15770.0
2020-02-20 12:35:00,45.82,45.84,45.79,45.8,8190.0,39.0761,39.0931,39.0505,39.059,8190.0
2020-02-20 12:40:00,45.8,45.84,45.76,45.77,15443.0,39.059,39.0931,39.0249,39.0335,15443.0
2020-02-20 12:45:00,45.77,45.82,45.74,45.78,14938.0,39.0335,39.0761,39.0079,39.042,14938.0
2020-02-20 12:50:00,45.77,45.8,45.76,45.8,10674.0,39.0335,39.059,39.0249,39.059,10674.0
2020-02-20 12:55:00,45.79,45.9,45.78,45.87,79296.0,39.0505,39.1443,39.042,39.1187,79296.0
2020-02-20 13:00:00,45.88,45.89,45.82,45.86,95201.0,39.1273,39.1358,39.0761,39.1102,95201.0
2020-02-20 13:05:00,45.87,45.9,45.82,45.86,24607.0,39.1187,39.1443,39.0761,39.1102,24607.0
2020-02-20 13:10:00,45.86,45.97,45.86,45.97,18080.0,39.1102,39.204,39.1102,39.204,18080.0
2020-02-20 13:15:00,45.97,45.98,45.94,45.97,15491.0,39.204,39.2125,39.1784,39.204,15491.0
2020-02-20 13:20:00,45.98,45.99,45.94,45.95,24579.0,39.2125,39.2211,39.1784,39.187,24579.0
2020-02-20 13:25:00,45.95,45.95,45.91,45.91,15074.0,39.187,39.187,39.1528,39.1528,15074.0
2020-02-20 13:30:00,45.91,45.92,45.88,45.91,9861.0,39.1528,39.1614,39.1273,39.1528,9861.0
2020-02-20 13:35:00,45.9,45.9,45.81,45.83,11181.0,39.1443,39.1443,39.0676,39.0846,11181.0
2020-02-20 13:40:00,45.84,45.85,45.79,45.84,14202.0,39.0931,39.1017,39.0505,39.0931,14202.0
2020-02-20 13:45:00,45.85,45.89,45.83,45.84,13358.0,39.1017,39.1358,39.0846,39.0931,13358.0
2020-02-20 13:50:00,45.84,45.85,45.8,45.8,15596.0,39.0931,39.1017,39.059,39.059,15596.0
2020-02-20 13:55:00,45.8,45.81,45.75,45.77,9045.0,39.059,39.0676,39.0164,39.0335,9045.0
2020-02-20 14:00:00,45.77,45.8,45.76,45.79,19920.0,39.0335,39.059,39.0249,39.0505,19920.0
2020-02-20 14:05:00,45.8,45.86,45.8,45.8,19055.0,39.059,39.1102,39.059,39.059,19055.0
2020-02-20 14:10:00,45.81,45.85,45.8,45.8,15692.0,39.0676,39.1017,39.059,39.059,15692.0
2020-02-20 14:15:00,45.8,45.8,45.74,45.76,12638.0,39.059,39.059,39.0079,39.0249,12638.0
2020-02-20 14:20:00,45.76,45.8,45.75,45.79,14159.0,39.0249,39.059,39.0164,39.0505,14159.0
2020-02-20 14:25:00,45.79,45.79,45.74,45.75,5590.0,39.0505,39.0505,39.0079,39.0164,5590.0
2020-02-20 14:30:00,45.74,45.83,45.74,45.81,20588.0,39.0079,39.0846,39.0079,39.0676,20588.0
2020-02-20 14:35:00,45.81,45.84,45.79,45.81,11127.0,39.0676,39.0931,39.0505,39.0676,11127.0
2020-02-20 14:40:00,45.8,45.81,45.78,45.8,14763.0,39.059,39.0676,39.042,39.059,14763.0
2020-02-20 14:45:00,45.8,45.81,45.74,45.75,16597.0,39.059,39.0676,39.0079,39.0164,16597.0
2020-02-20 14:50:00,45.75,45.76,45.72,45.74,16221.0,39.0164,39.0249,38.9908,39.0079,16221.0
2020-02-20 14:55:00,45.75,45.77,45.71,45.73,26460.0,39.0164,39.0335,38.9823,38.9993,26460.0
2020-02-20 15:00:00,45.73,45.73,45.7,45.71,16617.0,38.9993,38.9993,38.9738,38.9823,16617.0
2020-02-20 15:05:00,45.71,45.73,45.69,45.71,19155.0,38.9823,38.9993,38.9652,38.9823,19155.0
2020-02-20 15:10:00,45.7,45.72,45.65,45.67,22809.0,38.9738,38.9908,38.9311,38.9482,22809.0
2020-02-20 15:15:00,45.67,45.73,45.65,45.72,21424.0,38.9482,38.9993,38.9311,38.9908,21424.0
2020-02-20 15:20:00,45.73,45.79,45.72,45.79,30940.0,38.9993,39.0505,38.9908,39.0505,30940.0
2020-02-20 15:25:00,45.78,45.83,45.78,45.81,30601.0,39.042,39.0846,39.042,39.0676,30601.0
2020-02-20 15:30:00,45.8,45.86,45.79,45.81,24262.0,39.059,39.1102,39.0505,39.0676,24262.0
2020-02-20 15:35:00,45.81,45.81,45.75,45.76,33875.0,39.0676,39.0676,39.0164,39.0249,33875.0
2020-02-20 15:40:00,45.77,45.79,45.76,45.78,23557.0,39.0335,39.0505,39.0249,39.042,23557.0
2020-02-20 15:45:00,45.78,45.78,45.7,45.71,38474.0,39.042,39.042,38.9738,38.9823,38474.0
2020-02-20 15:50:00,45.71,45.76,45.7,45.75,75485.0,38.9823,39.0249,38.9738,39.0164,75485.0
2020-02-20 15:55:00,45.77,45.87,45.75,45.82,235638.0,39.0335,39.1187,39.0164,39.0761,235638.0
2020-02-21 09:30:00,45.51,45.64,45.51,45.6,174754.0,38.8117,38.9226,38.8117,38.8885,174754.0
2020-02-21 09:35:00,45.6,45.74,45.55,45.61,38387.0,38.8885,39.0079,38.8458,38.897,38387.0
2020-02-21 09:40:00,45.61,45.62,45.47,45.5,14701.0,38.897,38.9055,38.7776,38.8032,14701.0
2020-02-21 09:45:00,45.5,45.5,45.29,45.34,40126.0,38.8032,38.8032,38.6241,38.6667,40126.0
2020-02-21 09:50:00,45.32,45.43,45.26,45.37,60083.0,38.6497,38.7435,38.5985,38.6923,60083.0
2020-02-21 09:55:00,45.39,45.44,45.32,45.42,18302.0,38.7094,38.752,38.6497,38.735,18302.0
2020-02-21 10:00:00,45.41,45.41,45.23,45.25,62499.0,38.7264,38.7264,38.5729,38.59,62499.0
2020-02-21 10:05:00,45.23,45.31,45.22,45.25,27072.0,38.5729,38.6412,38.5644,38.59,27072.0
2020-02-21 10:10:00,45.25,45.26,45.08,45.13,59556.0,38.59,38.5985,38.445,38.4876,59556.0
2020-02-21 10:15:00,45.13,45.24,45.12,45.22,20408.0,38.4876,38.5815,38.4791,38.5644,20408.0
2020-02-21 10:20:00,45.23,45.29,45.2,45.29,20486.0,38.5729,38.6241,38.5473,38.6241,20486.0
2020-02-21 10:25:00,45.28,45.3,45.19,45.21,23907.0,38.6156,38.6326,38.5388,38.5559,23907.0
2020-02-21 10:30:00,45.2,45.21,45.07,45.07,17414.0,38.5473,38.5559,38.4365,38.4365,17414.0
2020-02-21 10:35:00,45.07,45.1,45.04,45.06,45588.0,38.4365,38.4621,38.4109,38.428,45588.0
2020-02-21 10:40:00,45.07,45.09,44.94,45.0,45784.0,38.4365,38.4535,38.3256,38.3768,45784.0
2020-02-21 10:45:00,44.99,45.0,44.93,45.0,22230.0,38.3683,38.3768,38.3171,38.3768,22230.0
2020-02-21 10:50:00,44.99,45.01,44.96,44.99,14549.0,38.3683,38.3853,38.3427,38.3683,14549.0
2020-02-21 10:55:00,44.99,45.0,44.96,44.98,22303.0,38.3683,38.3768,38.3427,38.3597,22303.0
2020-02-21 11:00:00,44.99,45.08,44.98,45.07,25740.0,38.3683,38.445,38.3597,38.4365,25740.0
2020-02-21 11:05:00,45.08,45.12,45.07,45.08,34073.0,38.445,38.4791,38.4365,38.445,34073.0
2020-02-21 11:10:00,45.08,45.2,45.02,45.15,26931.0,38.445,38.5473,38.3938,38.5047,26931.0
2020-02-21 11:15:00,45.14,45.14,45.03,45.05,19000.0,38.4962,38.4962,38.4024,38.4194,19000.0
2020-02-21 11:20:00,45.05,45.11,45.03,45.06,67446.0,38.4194,38.4706,38.4024,38.428,67446.0
2020-02-21 11:25:00,45.05,45.12,45.03,45.09,33151.0,38.4194,38.4791,38.4024,38.4535,33151.0
2020-02-21 11:30:00,45.1,45.19,45.1,45.13,22852.0,38.4621,38.5388,38.4621,38.4876,22852.0
2020-02-21 11:35:00,45.14,45.24,45.14,45.21,71482.0,38.4962,38.5815,38.4962,38.5559,71482.0
2020-02-21 11:40:00,45.21,45.34,45.18,45.33,73635.0,38.5559,38.6667,38.5303,38.6582,73635.0
2020-02-21 11:45:00,45.33,45.37,45.28,45.28,31889.0,38.6582,38.6923,38.6156,38.6156,31889.0
2020-02-21 11:50:00,45.29,45.3,45.26,45.29,10390.0,38.6241,38.6326,38.5985,38.6241,10390.0
2020-02-21 11:55:00,45.29,45.32,45.23,45.23,7632.0,38.6241,38.6497,38.5729,38.5729,7632.0
2020-02-21 12:00:00,45.24,45.26,45.19,45.2,38697.0,38.5815,38.5985,38.5388,38.5473,38697.0
2020-02-21 12:05:00,45.2,45.22,45.14,45.15,22106.0,38.5473,38.5644,38.4962,38.5047,22106.0
2020-02-21 12:10:00,45.16,45.18,45.14,45.16,10446.0,38.5132,38.5303,38.4962,38.5132,10446.0
2020-02-21 12:15:00,45.16,45.16,45.13,45.15,6535.0,38.5132,38.5132,38.4876,38.5047,6535.0
2020-02-21 12:20:00,45.16,45.18,45.14,45.16,10572.0,38.5132,38.5303,38.4962,38.5132,10572.0
2020-02-21 12:25:00,45.17,45.2,45.16,45.18,6312.0,38.5218,38.5473,38.5132,38.5303,6312.0
2020-02-21 12:30:00,45.19,45.2,45.15,45.16,8414.0,38.5388,38.5473,38.5047,38.5132,8414.0
2020-02-21 12:35:00,45.16,45.19,45.15,45.19,5598.0,38.5132,38.5388,38.5047,38.5388,5598.0
2020-02-21 12:40:00,45.19,45.19,45.15,45.16,5026.0,38.5388,38.5388,38.5047,38.5132,5026.0
2020-02-21 12:45:00,45.16,45.16,45.11,45.12,12434.0,38.5132,38.5132,38.4706,38.4791,12434.0
2020-02-21 12:50:00,45.11,45.13,45.11,45.13,7806.0,38.4706,38.4876,38.4706,38.4876,7806.0
2020-02-21 12:55:00,45.13,45.22,45.12,45.21,16761.0,38.4876,38.5644,38.4791,38.5559,16761.0
2020-02-21 13:00:00,45.2,45.2,45.15,45.15,28105.0,38.5473,38.5473,38.5047,38.5047,28105.0
2020-02-21 13:05:00,45.15,45.15,45.1,45.13,56568.0,38.5047,38.5047,38.4621,38.4876,56568.0
2020-02-21 13:10:00,45.13,45.14,45.1,45.11,19751.0,38.4876,38.4962,38.4621,38.4706,19751.0
2020-02-21 13:15:00,45.11,45.12,45.09,45.11,16771.0,38.4706,38.4791,38.4535,38.4706,16771.0
2020-02-21 13:20:00,45.11,45.14,45.07,45.08,26170.0,38.4706,38.4962,38.4365,38.445,26170.0
2020-02-21 13:25:00,45.08,45.1,45.04,45.05,19889.0,38.445,38.4621,38.4109,38.4194,19889.0
2020-02-21 13:30:00,45.05,45.11,45.04,45.08,16060.0,38.4194,38.4706,38.4109,38.445,16060.0
2020-02-21 13:35:00,45.09,45.1,45.02,45.03,27003.0,38.4535,38.4621,38.3938,38.4024,27003.0
2020-02-21 13:40:00,45.03,45.04,44.96,44.97,23260.0,38.4024,38.4109,38.3427,38.3512,23260.0
2020-02-21 13:45:00,44.97,45.01,44.92,44.94,32074.0,38.3512,38.3853,38.3086,38.3256,32074.0
2020-02-21 13:50:00,44.95,45.0,44.93,44.95,27758.0,38.3341,38.3768,38.3171,38.3341,27758.0
2020-02-21 13:55:00,44.95,45.0,44.95,45.0,24464.0,38.3341,38.3768,38.3341,38.3768,24464.0
2020-02-21 14:00:00,45.0,45.05,44.97,45.05,28852.0,38.3768,38.4194,38.3512,38.4194,28852.0
2020-02-21 14:05:00,45.04,45.04,45.0,45.01,21404.0,38.4109,38.4109,38.3768,38.3853,21404.0
2020-02-21 14:10:00,45.01,45.06,45.0,45.04,22242.0,38.3853,38.428,38.3768,38.4109,22242.0
2020-02-21 14:15:00,45.03,45.06,45.0,45.04,15285.0,38.4024,38.428,38.3768,38.4109,15285.0
2020-02-21 14:20:00,45.03,45.08,45.02,45.03,15018.0,38.4024,38.445,38.3938,38.4024,15018.0
2020-02-21 14:25:00,45.02,45.09,45.02,45.07,45473.0,38.3938,38.4535,38.3938,38.4365,45473.0
2020-02-21 14:30:00,45.07,45.13,45.07,45.11,20127.0,38.4365,38.4876,38.4365,38.4706,20127.0
2020-02-21 14:35:00,45.11,45.12,45.06,45.07,29353.0,38.4706,38.4791,38.428,38.4365,29353.0
2020-02-21 14:40:00,45.07,45.08,45.05,45.05,26943.0,38.4365,38.445,38.4194,38.4194,26943.0
2020-02-21 14:45:00,45.05,45.06,45.0,45.0,45983.0,38.4194,38.428,38.3768,38.3768,45983.0
2020-02-21 14:50:00,45.0,45.04,44.96,44.98,41394.0,38.3768,38.4109,38.3427,38.3597,41394.0
2020-02-21 14:55:00,44.98,45.01,44.95,44.97,30333.0,38.3597,38.3853,38.3341,38.3512,30333.0
2020-02-21 15:00:00,44.96,45.03,44.94,45.02,72636.0,38.3427,38.4024,38.3256,38.3938,72636.0
2020-02-21 15:05:00,45.02,45.02,44.97,45.0,27862.0,38.3938,38.3938,38.3512,38.3768,27862.0
2020-02-21 15:10:00,45.0,45.06,45.0,45.02,23012.0,38.3768,38.428,38.3768,38.3938,23012.0
2020-02-21 15:15:00,45.01,45.02,44.96,44.97,27834.0,38.3853,38.3938,38.3427,38.3512,27834.0
2020-02-21 15:20:00,44.96,45.0,44.94,44.98,37024.0,38.3427,38.3768,38.3256,38.3597,37024.0
2020-02-21 15:25:00,44.97,44.99,44.92,44.97,44543.0,38.3512,38.3683,38.3086,38.3512,44543.0
2020-02-21 15:30:00,44.96,44.97,44.89,44.9,51540.0,38.3427,38.3512,38.283,38.2915,51540.0
2020-02-21 15:35:00,44.9,44.92,44.84,44.86,129913.0,38.2915,38.3086,38.2403,38.2574,129913.0
2020-02-21 15:40:00,44.87,44.9,44.83,44.84,85976.0,38.2659,38.2915,38.2318,38.2403,85976.0
2020-02-21 15:45:00,44.84,44.95,44.84,44.93,101519.0,38.2403,38.3341,38.2403,38.3171,101519.0
2020-02-21 15:50:00,44.94,45.03,44.93,45.0,195406.0,38.3256,38.4024,38.3171,38.3768,195406.0
2020-02-21 15:55:00,45.0,45.06,44.95,45.03,379355.0,38.3768,38.428,38.3341,38.4024,379355.0
2020-02-24 09:30:00,44.02,44.12,43.87,43.9,127568.0,37.541,37.6263,37.4131,37.4387,127568.0
2020-02-24 09:35:00,43.88,44.02,43.8,43.93,49490.0,37.4216,37.541,37.3534,37.4643,49490.0
2020-02-24 09:40:00,43.92,43.93,43.8,43.91,54695.0,37.4557,37.4643,37.3534,37.4472,54695.0
2020-02-24 09:45:00,43.9,44.02,43.9,43.95,81511.0,37.4387,37.541,37.4387,37.4813,81511.0
2020-02-24 09:50:00,43.96,43.96,43.82,43.9,41035.0,37.4899,37.4899,37.3705,37.4387,41035.0
2020-02-24 09:55:00,43.91,43.92,43.74,43.75,58405.0,37.4472,37.4557,37.3022,37.3108,58405.0
2020-02-24 10:00:00,43.75,43.91,43.75,43.78,38230.0,37.3108,37.4472,37.3108,37.3363,38230.0
2020-02-24 10:05:00,43.79,43.85,43.76,43.84,34797.0,37.3449,37.396,37.3193,37.3875,34797.0
2020-02-24 10:10:00,43.83,43.86,43.78,43.83,86364.0,37.379,37.4046,37.3363,37.379,86364.0
2020-02-24 10:15:00,43.84,43.9,43.71,43.75,66665.0,37.3875,37.4387,37.2766,37.3108,66665.0
2020-02-24 10:20:00,43.75,43.75,43.5,43.55,89144.0,37.3108,37.3108,37.0976,37.1402,89144.0
2020-02-24 10:25:00,43.56,43.59,43.46,43.5,53488.0,37.1487,37.1743,37.0634,37.0976,53488.0
2020-02-24 10:30:00,43.5,43.62,43.48,43.53,54671.0,37.0976,37.1999,37.0805,37.1231,54671.0
2020-02-24 10:35:00,43.52,43.54,43.44,43.45,68456.0,37.1146,37.1317,37.0464,37.0549,68456.0
2020-02-24 10:40:00,43.45,43.51,43.39,43.49,48556.0,37.0549,37.1061,37.0037,37.089,48556.0
2020-02-24 10:45:00,43.48,43.52,43.42,43.51,91313.0,37.0805,37.1146,37.0293,37.1061,91313.0
2020-02-24 10:50:00,43.51,43.56,43.5,43.54,55964.0,37.1061,37.1487,37.0976,37.1317,55964.0
2020-02-24 10:55:00,43.54,43.58,43.46,43.55,55200.0,37.1317,37.1658,37.0634,37.1402,55200.0
2020-02-24 11:00:00,43.54,43.55,43.38,43.39,50293.0,37.1317,37.1402,36.9952,37.0037,50293.0
2020-02-24 11:05:00,43.38,43.42,43.36,43.38,47185.0,36.9952,37.0293,36.9782,36.9952,47185.0
2020-02-24 11:10:00,43.37,43.44,43.32,43.33,33246.0,36.9867,37.0464,36.944,36.9526,33246.0
2020-02-24 11:15:00,43.34,43.48,43.32,43.44,45410.0,36.9611,37.0805,36.944,37.0464,45410.0
2020-02-24 11:20:00,43.45,43.51,43.45,43.5,28789.0,37.0549,37.1061,37.0549,37.0976,28789.0
2020-02-24 11:25:00,43.5,43.51,43.4,43.42,30387.0,37.0976,37.1061,37.0123,37.0293,30387.0
2020-02-24 11:30:00,43.43,43.53,43.42,43.46,33274.0,37.0379,37.1231,37.0293,37.0634,33274.0
2020-02-24 11:35:00,43.45,43.53,43.44,43.5,59482.0,37.0549,37.1231,37.0464,37.0976,59482.0
2020-02-24 11:40:00,43.5,43.5,43.34,43.37,38600.0,37.0976,37.0976,36.9611,36.9867,38600.0
2020-02-24 11:45:00,43.38,43.38,43.2,43.24,52077.0,36.9952,36.9952,36.8417,36.8758,52077.0
2020-02-24 11:50:00,43.25,43.34,43.23,43.27,31185.0,36.8844,36.9611,36.8673,36.9014,31185.0
2020-02-24 11:55:00,43.27,43.34,43.23,43.27,27522.0,36.9014,36.9611,36.8673,36.9014,27522.0
2020-02-24 12:00:00,43.26,43.29,43.23,43.23,22905.0,36.8929,36.9185,36.8673,36.8673,22905.0
2020-02-24 12:05:00,43.24,43.27,43.21,43.21,34895.0,36.8758,36.9014,36.8502,36.8502,34895.0
2020-02-24 12:10:00,43.21,43.28,43.21,43.23,27911.0,36.8502,36.9099,36.8502,36.8673,27911.0
2020-02-24 12:15:00,43.23,43.26,43.2,43.26,18513.0,36.8673,36.8929,36.8417,36.8929,18513.0
2020-02-24 12:20:00,43.26,43.29,43.16,43.16,47218.0,36.8929,36.9185,36.8076,36.8076,47218.0
2020-02-24 12:25:00,43.16,43.26,43.16,43.18,32075.0,36.8076,36.8929,36.8076,36.8247,32075.0
2020-02-24 12:30:00,43.18,43.18,43.07,43.15,46152.0,36.8247,36.8247,36.7308,36.7991,46152.0
2020-02-24 12:35:00,43.15,43.21,43.14,43.17,41488.0,36.7991,36.8502,36.7905,36.8161,41488.0
2020-02-24 12:40:00,43.17,43.26,43.16,43.19,81719.0,36.8161,36.8929,36.8076,36.8332,81719.0
2020-02-24 12:45:00,43.2,43.2,43.08,43.11,52048.0,36.8417,36.8417,36.7394,36.765,52048.0
2020-02-24 12:50:00,43.1,43.13,43.06,43.09,29880.0,36.7564,36.782,36.7223,36.7479,29880.0
2020-02-24 12:55:00,43.09,43.09,43.03,43.05,26439.0,36.7479,36.7479,36.6967,36.7138,26439.0
2020-02-24 13:00:00,43.03,43.05,42.9,42.92,57229.0,36.6967,36.7138,36.5859,36.6029,57229.0
2020-02-24 13:05:00,42.91,43.03,42.91,42.98,33625.0,36.5944,36.6967,36.5944,36.6541,33625.0
2020-02-24 13:10:00,42.98,43.02,42.96,42.97,30184.0,36.6541,36.6882,36.637,36.6456,30184.0
2020-02-24 13:15:00,42.97,42.97,42.89,42.93,10575.0,36.6456,36.6456,36.5773,36.6115,10575.0
2020-02-24 13:20:00,42.93,43.01,42.93,42.97,13291.0,36.6115,36.6797,36.6115,36.6456,13291.0
2020-02-24 13:25:00,42.96,43.11,42.96,43.09,23153.0,36.637,36.765,36.637,36.7479,23153.0
2020-02-24 13:30:00,43.09,43.11,43.04,43.08,24106.0,36.7479,36.765,36.7053,36.7394,24106.0
2020-02-24 13:35:00,43.07,43.12,43.05,43.07,14717.0,36.7308,36.7735,36.7138,36.7308,14717.0
2020-02-24 13:40:00,43.07,43.09,43.03,43.09,24414.0,36.7308,36.7479,36.6967,36.7479,24414.0
2020-02-24 13:45:00,43.08,43.16,43.06,43.15,21598.0,36.7394,36.8076,36.7223,36.7991,21598.0
2020-02-24 13:50:00,43.16,43.17,43.13,43.15,14524.0,36.8076,36.8161,36.782,36.7991,14524.0
2020-02-24 13:55:00,43.14,43.14,43.09,43.12,17653.0,36.7905,36.7905,36.7479,36.7735,17653.0
2020-02-24 14:00:00,43.11,43.15,43.08,43.1,24271.0,36.765,36.7991,36.7394,36.7564,24271.0
2020-02-24 14:05:00,43.09,43.13,43.01,43.05,26342.0,36.7479,36.782,36.6797,36.7138,26342.0
2020-02-24 14:10:00,43.05,43.09,43.03,43.04,20290.0,36.7138,36.7479,36.6967,36.7053,20290.0
2020-02-24 14:15:00,43.05,43.1,43.04,43.08,15078.0,36.7138,36.7564,36.7053,36.7394,15078.0
2020-02-24 14:20:00,43.08,43.19,43.08,43.19,20165.0,36.7394,36.8332,36.7394,36.8332,20165.0
2020-02-24 14:25:00,43.2,43.3,43.19,43.28,22421.0,36.8417,36.927,36.8332,36.9099,22421.0
2020-02-24 14:30:00,43.28,43.31,43.26,43.29,20547.0,36.9099,36.9355,36.8929,36.9185,20547.0
2020-02-24 14:35:00,43.29,43.36,43.26,43.36,22562.0,36.9185,36.9782,36.8929,36.9782,22562.0
2020-02-24 14:40:00,43.35,43.39,43.34,43.37,25681.0,36.9696,37.0037,36.9611,36.9867,25681.0
2020-02-24 14:45:00,43.37,43.38,43.3,43.34,58144.0,36.9867,36.9952,36.927,36.9611,58144.0
2020-02-24 14:50:00,43.34,43.37,43.3,43.36,22115.0,36.9611,36.9867,36.927,36.9782,22115.0
2020-02-24 14:55:00,43.36,43.43,43.34,43.42,47854.0,36.9782,37.0379,36.9611,37.0293,47854.0
2020-02-24 15:00:00,43.41,43.46,43.37,43.39,76943.0,37.0208,37.0634,36.9867,37.0037,76943.0
2020-02-24 15:05:00,43.39,43.46,43.35,43.4,72250.0,37.0037,37.0634,36.9696,37.0123,72250.0
2020-02-24 15:10:00,43.4,43.41,43.31,43.32,23283.0,37.0123,37.0208,36.9355,36.944,23283.0
2020-02-24 15:15:00,43.31,43.32,43.27,43.29,93635.0,36.9355,36.944,36.9014,36.9185,93635.0
2020-02-24 15:20:00,43.29,43.34,43.27,43.28,128552.0,36.9185,36.9611,36.9014,36.9099,128552.0
2020-02-24 15:25:00,43.28,43.31,43.27,43.28,49112.0,36.9099,36.9355,36.9014,36.9099,49112.0
2020-02-24 15:30:00,43.29,43.32,43.22,43.27,66249.0,36.9185,36.944,36.8588,36.9014,66249.0
2020-02-24 15:35:00,43.27,43.29,43.16,43.17,61660.0,36.9014,36.9185,36.8076,36.8161,61660.0
2020-02-24 15:40:00,43.17,43.17,43.04,43.09,81274.0,36.8161,36.8161,36.7053,36.7479,81274.0
2020-02-24 15:45:00,43.09,43.21,43.08,43.18,89630.0,36.7479,36.8502,36.7394,36.8247,89630.0
2020-02-24 15:50:00,43.18,43.18,43.05,43.09,141324.0,36.8247,36.8247,36.7138,36.7479,141324.0
2020-02-24 15:55:00,43.09,43.14,43.07,43.14,337189.0,36.7479,36.7905,36.7308,36.7905,337189.0
2020-02-25 09:30:00,43.21,43.42,42.88,43.02,52904.0,36.8502,37.0293,36.5688,36.6882,52904.0
2020-02-25 09:35:00,42.99,43.07,42.91,42.96,27837.0,36.6626,36.7308,36.5944,36.637,27837.0
2020-02-25 09:40:00,42.95,43.02,42.92,42.98,22417.0,36.6285,36.6882,36.6029,36.6541,22417.0
2020-02-25 09:45:00,42.97,42.98,42.85,42.94,63001.0,36.6456,36.6541,36.5432,36.62,63001.0
2020-02-25 09:50:00,42.93,43.06,42.87,43.05,44577.0,36.6115,36.7223,36.5603,36.7138,44577.0
2020-02-25 09:55:00,43.04,43.07,42.93,43.04,19625.0,36.7053,36.7308,36.6115,36.7053,19625.0
2020-02-25 10:00:00,43.03,43.17,42.98,43.13,39233.0,36.6967,36.8161,36.6541,36.782,39233.0
2020-02-25 10:05:00,43.11,43.24,43.1,43.18,23531.0,36.765,36.8758,36.7564,36.8247,23531.0
2020-02-25 10:10:00,43.18,43.18,43.0,43.0,52677.0,36.8247,36.8247,36.6711,36.6711,52677.0
2020-02-25 10:15:00,42.99,43.09,42.97,42.97,58430.0,36.6626,36.7479,36.6456,36.6456,58430.0
2020-02-25 10:20:00,42.96,42.97,42.81,42.81,40697.0,36.637,36.6456,36.5091,36.5091,40697.0
2020-02-25 10:25:00,42.79,42.79,42.6,42.65,44197.0,36.4921,36.4921,36.33,36.3727,44197.0
2020-02-25 10:30:00,42.65,42.74,42.61,42.74,72275.0,36.3727,36.4494,36.3385,36.4494,72275.0
2020-02-25 10:35:00,42.73,42.84,42.67,42.79,42287.0,36.4409,36.5347,36.3897,36.4921,42287.0
2020-02-25 10:40:00,42.8,42.81,42.69,42.79,26915.0,36.5006,36.5091,36.4068,36.4921,26915.0
2020-02-25 10:45:00,42.78,42.82,42.56,42.56,31496.0,36.4835,36.5176,36.2959,36.2959,31496.0
2020-02-25 10:50:00,42.55,42.56,42.41,42.44,72279.0,36.2874,36.2959,36.168,36.1936,72279.0
2020-02-25 10:55:00,42.45,42.57,42.42,42.57,72853.0,36.2021,36.3044,36.1765,36.3044,72853.0
2020-02-25 11:00:00,42.56,42.62,42.45,42.48,47187.0,36.2959,36.3471,36.2021,36.2277,47187.0
2020-02-25 11:05:00,42.48,42.63,42.45,42.52,23454.0,36.2277,36.3556,36.2021,36.2618,23454.0
2020-02-25 11:10:00,42.52,42.61,42.49,42.51,20198.0,36.2618,36.3385,36.2362,36.2533,20198.0
2020-02-25 11:15:00,42.5,42.55,42.43,42.53,53346.0,36.2447,36.2874,36.185,36.2703,53346.0
2020-02-25 11:20:00,42.53,42.53,42.39,42.43,69707.0,36.2703,36.2703,36.1509,36.185,69707.0
2020-02-25 11:25:00,42.42,42.61,42.42,42.57,25690.0,36.1765,36.3385,36.1765,36.3044,25690.0
2020-02-25 11:30:00,42.56,42.61,42.48,42.6,19878.0,36.2959,36.3385,36.2277,36.33,19878.0
2020-02-25 11:35:00,42.6,42.63,42.51,42.57,17673.0,36.33,36.3556,36.2533,36.3044,17673.0
2020-02-25 11:40:00,42.61,42.62,42.49,42.49,12855.0,36.3385,36.3471,36.2362,36.2362,12855.0
2020-02-25 11:45:00,42.51,42.62,42.49,42.59,20827.0,36.2533,36.3471,36.2362,36.3215,20827.0
2020-02-25 11:50:00,42.58,42.6,42.53,42.59,9416.0,36.313,36.33,36.2703,36.3215,9416.0
2020-02-25 11:55:00,42.59,42.59,42.5,42.54,18263.0,36.3215,36.3215,36.2447,36.2789,18263.0
2020-02-25 12:00:00,42.56,42.61,42.52,42.54,31116.0,36.2959,36.3385,36.2618,36.2789,31116.0
2020-02-25 12:05:00,42.56,42.57,42.51,42.53,8197.0,36.2959,36.3044,36.2533,36.2703,8197.0
2020-02-25 12:10:00,42.52,42.57,42.48,42.49,11215.0,36.2618,36.3044,36.2277,36.2362,11215.0
2020-02-25 12:15:00,42.48,42.49,42.4,42.41,30379.0,36.2277,36.2362,36.1595,36.168,30379.0
2020-02-25 12:20:00,42.42,42.44,42.32,42.33,20518.0,36.1765,36.1936,36.0912,36.0998,20518.0
2020-02-25 12:25:00,42.32,42.33,42.27,42.28,15989.0,36.0912,36.0998,36.0486,36.0571,15989.0
2020-02-25 12:30:00,42.28,42.34,42.28,42.32,44375.0,36.0571,36.1083,36.0571,36.0912,44375.0
2020-02-25 12:35:00,42.33,42.36,42.31,42.34,16029.0,36.0998,36.1253,36.0827,36.1083,16029.0
2020-02-25 12:40:00,42.35,42.35,42.15,42.18,42450.0,36.1168,36.1168,35.9463,35.9718,42450.0
2020-02-25 12:45:00,42.18,42.18,42.07,42.08,26558.0,35.9718,35.9718,35.878,35.8866,26558.0
2020-02-25 12:50:00,42.08,42.11,42.04,42.08,12519.0,35.8866,35.9121,35.8524,35.8866,12519.0
2020-02-25 12:55:00,42.08,42.08,42.02,42.02,13085.0,35.8866,35.8866,35.8354,35.8354,13085.0
2020-02-25 13:00:00,42.02,42.1,41.97,42.01,45975.0,35.8354,35.9036,35.7927,35.8269,45975.0
2020-02-25 13:05:00,42.01,42.12,41.99,42.1,15834.0,35.8269,35.9207,35.8098,35.9036,15834.0
2020-02-25 13:10:00,42.09,42.16,41.95,41.96,28362.0,35.8951,35.9548,35.7757,35.7842,28362.0
2020-02-25 13:15:00,41.96,42.01,41.88,41.91,34097.0,35.7842,35.8269,35.716,35.7416,34097.0
2020-02-25 13:20:00,41.9,41.94,41.88,41.93,25383.0,35.733,35.7672,35.716,35.7586,25383.0
2020-02-25 13:25:00,41.94,41.96,41.88,41.9,20153.0,35.7672,35.7842,35.716,35.733,20153.0
2020-02-25 13:30:00,41.9,41.91,41.78,41.84,19528.0,35.733,35.7416,35.6307,35.6819,19528.0
2020-02-25 13:35:00,41.85,41.85,41.77,41.8,28908.0,35.6904,35.6904,35.6222,35.6478,28908.0
2020-02-25 13:40:00,41.8,41.89,41.77,41.88,15651.0,35.6478,35.7245,35.6222,35.716,15651.0
2020-02-25 13:45:00,41.88,41.91,41.83,41.83,15018.0,35.716,35.7416,35.6734,35.6734,15018.0
2020-02-25 13:50:00,41.83,41.92,41.74,41.79,37749.0,35.6734,35.7501,35.5966,35.6392,37749.0
2020-02-25 13:55:00,41.79,41.82,41.71,41.71,34850.0,35.6392,35.6648,35.571,35.571,34850.0
2020-02-25 14:00:00,41.73,41.74,41.62,41.71,31625.0,35.5881,35.5966,35.4943,35.571,31625.0
2020-02-25 14:05:00,41.7,41.72,41.5,41.56,60671.0,35.5625,35.5795,35.3919,35.4431,60671.0
2020-02-25 14:10:00,41.57,41.75,41.52,41.7,51053.0,35.4516,35.6051,35.409,35.5625,51053.0
2020-02-25 14:15:00,41.7,41.71,41.58,41.59,30464.0,35.5625,35.571,35.4601,35.4687,30464.0
2020-02-25 14:20:00,41.57,41.66,41.56,41.58,30509.0,35.4516,35.5284,35.4431,35.4601,30509.0
2020-02-25 14:25:00,41.58,41.63,41.49,41.53,33492.0,35.4601,35.5028,35.3834,35.4175,33492.0
2020-02-25 14:30:00,41.51,41.6,41.44,41.49,52650.0,35.4005,35.4772,35.3408,35.3834,52650.0
2020-02-25 14:35:00,41.48,41.51,41.35,41.35,23887.0,35.3749,35.4005,35.264,35.264,23887.0
2020-02-25 14:40:00,41.36,41.53,41.33,41.53,33248.0,35.2725,35.4175,35.2469,35.4175,33248.0
2020-02-25 14:45:00,41.52,41.62,41.48,41.57,21818.0,35.409,35.4943,35.3749,35.4516,21818.0
2020-02-25 14:50:00,41.56,41.64,41.5,41.63,30155.0,35.4431,35.5113,35.3919,35.5028,30155.0
2020-02-25 14:55:00,41.65,41.68,41.61,41.67,33339.0,35.5198,35.5454,35.4857,35.5369,33339.0
2020-02-25 15:00:00,41.68,41.82,41.66,41.75,36055.0,35.5454,35.6648,35.5284,35.6051,36055.0
2020-02-25 15:05:00,41.73,41.87,41.73,41.76,36441.0,35.5881,35.7075,35.5881,35.6137,36441.0
2020-02-25 15:10:00,41.78,41.8,41.62,41.63,46949.0,35.6307,35.6478,35.4943,35.5028,46949.0
2020-02-25 15:15:00,41.64,41.73,41.58,41.62,44561.0,35.5113,35.5881,35.4601,35.4943,44561.0
2020-02-25 15:20:00,41.63,41.66,41.43,41.51,54444.0,35.5028,35.5284,35.3322,35.4005,54444.0
2020-02-25 15:25:00,41.51,41.61,41.45,41.54,46265.0,35.4005,35.4857,35.3493,35.426,46265.0
2020-02-25 15:30:00,41.52,41.54,41.37,41.47,96019.0,35.409,35.426,35.2811,35.3663,96019.0
2020-02-25 15:35:00,41.48,41.55,41.43,41.53,82767.0,35.3749,35.4346,35.3322,35.4175,82767.0
2020-02-25 15:40:00,41.54,41.75,41.54,41.71,106246.0,35.426,35.6051,35.426,35.571,106246.0
2020-02-25 15:45:00,41.72,41.86,41.72,41.73,139491.0,35.5795,35.6989,35.5795,35.5881,139491.0
2020-02-25 15:50:00,41.73,41.73,41.6,41.66,222075.0,35.5881,35.5881,35.4772,35.5284,222075.0
2020-02-25 15:55:00,41.66,41.71,41.58,41.6,595122.0,35.5284,35.571,35.4601,35.4772,595122.0
2020-02-26 09:30:00,41.82,42.0,41.78,41.82,71769.0,35.6648,35.8183,35.6307,35.6648,71769.0
2020-02-26 09:35:00,41.85,41.94,41.71,41.88,36276.0,35.6904,35.7672,35.571,35.716,36276.0
2020-02-26 09:40:00,41.9,42.04,41.88,41.93,35622.0,35.733,35.8524,35.716,35.7586,35622.0
2020-02-26 09:45:00,41.94,41.94,41.82,41.86,40640.0,35.7672,35.7672,35.6648,35.6989,40640.0
2020-02-26 09:50:00,41.85,41.89,41.76,41.8,18061.0,35.6904,35.7245,35.6137,35.6478,18061.0
2020-02-26 09:55:00,41.81,41.81,41.62,41.67,26592.0,35.6563,35.6563,35.4943,35.5369,26592.0
2020-02-26 10:00:00,41.65,41.72,41.6,41.67,30062.0,35.5198,35.5795,35.4772,35.5369,30062.0
2020-02-26 10:05:00,41.66,41.83,41.61,41.82,59920.0,35.5284,35.6734,35.4857,35.6648,59920.0
2020-02-26 10:10:00,41.82,41.9,41.75,41.9,30931.0,35.6648,35.733,35.6051,35.733,30931.0
2020-02-26 10:15:00,41.9,42.04,41.9,42.03,74063.0,35.733,35.8524,35.733,35.8439,74063.0
2020-02-26 10:20:00,42.02,42.07,41.85,41.91,25316.0,35.8354,35.878,35.6904,35.7416,25316.0
2020-02-26 10:25:00,41.92,41.96,41.84,41.84,51476.0,35.7501,35.7842,35.6819,35.6819,51476.0
2020-02-26 10:30:00,41.85,41.93,41.82,41.88,23402.0,35.6904,35.7586,35.6648,35.716,23402.0
2020-02-26 10:35:00,41.89,41.93,41.79,41.82,24147.0,35.7245,35.7586,35.6392,35.6648,24147.0
2020-02-26 10:40:00,41.83,41.95,41.82,41.9,17577.0,35.6734,35.7757,35.6648,35.733,17577.0
2020-02-26 10:45:00,41.9,41.92,41.8,41.84,24657.0,35.733,35.7501,35.6478,35.6819,24657.0
2020-02-26 10:50:00,41.87,41.93,41.81,41.83,34794.0,35.7075,35.7586,35.6563,35.6734,34794.0
2020-02-26 10:55:00,41.83,41.86,41.76,41.76,32904.0,35.6734,35.6989,35.6137,35.6137,32904.0
2020-02-26 11:00:00,41.75,41.84,41.72,41.83,32093.0,35.6051,35.6819,35.5795,35.6734,32093.0
2020-02-26 11:05:00,41.82,41.83,41.7,41.71,27625.0,35.6648,35.6734,35.5625,35.571,27625.0
2020-02-26 11:10:00,41.71,41.72,41.67,41.71,30825.0,35.571,35.5795,35.5369,35.571,30825.0
2020-02-26 11:15:00,41.7,41.81,41.69,41.8,21663.0,35.5625,35.6563,35.554,35.6478,21663.0
2020-02-26 11:20:00,41.8,41.88,41.79,41.87,22712.0,35.6478,35.716,35.6392,35.7075,22712.0
2020-02-26 11:25:00,41.87,41.92,41.84,41.89,44291.0,35.7075,35.7501,35.6819,35.7245,44291.0
2020-02-26 11:30:00,41.89,41.94,41.85,41.94,68371.0,35.7245,35.7672,35.6904,35.7672,68371.0
2020-02-26 11:35:00,41.94,41.94,41.83,41.87,135406.0,35.7672,35.7672,35.6734,35.7075,135406.0
2020-02-26 11:40:00,41.86,41.89,41.78,41.78,22399.0,35.6989,35.7245,35.6307,35.6307,22399.0
2020-02-26 11:45:00,41.76,41.76,41.66,41.66,21945.0,35.6137,35.6137,35.5284,35.5284,21945.0
2020-02-26 11:50:00,41.67,41.67,41.56,41.57,29063.0,35.5369,35.5369,35.4431,35.4516,29063.0
2020-02-26 11:55:00,41.57,41.6,41.52,41.57,50214.0,35.4516,35.4772,35.409,35.4516,50214.0
2020-02-26 12:00:00,41.58,41.62,41.46,41.46,37860.0,35.4601,35.4943,35.3578,35.3578,37860.0
2020-02-26 12:05:00,41.45,41.47,41.32,41.36,100892.0,35.3493,35.3663,35.2384,35.2725,100892.0
2020-02-26 12:10:00,41.35,41.41,41.33,41.36,18058.0,35.264,35.3152,35.2469,35.2725,18058.0
2020-02-26 12:15:00,41.36,41.43,41.28,41.43,27126.0,35.2725,35.3322,35.2043,35.3322,27126.0
2020-02-26 12:20:00,41.41,41.5,41.39,41.5,67017.0,35.3152,35.3919,35.2981,35.3919,67017.0
2020-02-26 12:25:00,41.5,41.51,41.43,41.46,26259.0,35.3919,35.4005,35.3322,35.3578,26259.0
2020-02-26 12:30:00,41.47,41.65,41.47,41.62,19681.0,35.3663,35.5198,35.3663,35.4943,19681.0
2020-02-26 12:35:00,41.63,41.65,41.56,41.58,21220.0,35.5028,35.5198,35.4431,35.4601,21220.0
2020-02-26 12:40:00,41.57,41.59,41.52,41.53,14277.0,35.4516,35.4687,35.409,35.4175,14277.0
2020-02-26 12:45:00,41.53,41.61,41.53,41.54,28895.0,35.4175,35.4857,35.4175,35.426,28895.0
2020-02-26 12:50:00,41.55,41.62,41.53,41.53,15251.0,35.4346,35.4943,35.4175,35.4175,15251.0
2020-02-26 12:55:00,41.54,41.59,41.48,41.57,16964.0,35.426,35.4687,35.3749,35.4516,16964.0
2020-02-26 13:00:00,41.57,41.63,41.54,41.6,14794.0,35.4516,35.5028,35.426,35.4772,14794.0
2020-02-26 13:05:00,41.61,41.62,41.49,41.49,20122.0,35.4857,35.4943,35.3834,35.3834,20122.0
2020-02-26 13:10:00,41.5,41.52,41.43,41.44,41867.0,35.3919,35.409,35.3322,35.3408,41867.0
2020-02-26 13:15:00,41.45,41.49,41.43,41.48,24306.0,35.3493,35.3834,35.3322,35.3749,24306.0
2020-02-26 13:20:00,41.5,41.55,41.5,41.52,18930.0,35.3919,35.4346,35.3919,35.409,18930.0
2020-02-26 13:25:00,41.53,41.61,41.51,41.58,20491.0,35.4175,35.4857,35.4005,35.4601,20491.0
2020-02-26 13:30:00,41.58,41.58,41.4,41.41,194054.0,35.4601,35.4601,35.3066,35.3152,194054.0
2020-02-26 13:35:00,41.42,41.46,41.24,41.27,117804.0,35.3237,35.3578,35.1702,35.1958,117804.0
2020-02-26 13:40:00,41.25,41.32,41.19,41.23,89954.0,35.1787,35.2384,35.1275,35.1617,89954.0
2020-02-26 13:45:00,41.23,41.53,41.21,41.47,176524.0,35.1617,35.4175,35.1446,35.3663,176524.0
2020-02-26 13:50:00,41.46,41.46,41.35,41.37,70279.0,35.3578,35.3578,35.264,35.2811,70279.0
2020-02-26 13:55:00,41.37,41.4,41.3,41.34,161278.0,35.2811,35.3066,35.2214,35.2555,161278.0
2020-02-26 14:00:00,41.34,41.45,41.27,41.4,123865.0,35.2555,35.3493,35.1958,35.3066,123865.0
2020-02-26 14:05:00,41.4,41.5,41.39,41.39,28612.0,35.3066,35.3919,35.2981,35.2981,28612.0
2020-02-26 14:10:00,41.41,41.53,41.35,41.53,33221.0,35.3152,35.4175,35.264,35.4175,33221.0
2020-02-26 14:15:00,41.53,41.53,41.37,41.39,35045.0,35.4175,35.4175,35.2811,35.2981,35045.0
2020-02-26 14:20:00,41.39,41.47,41.36,41.46,54444.0,35.2981,35.3663,35.2725,35.3578,54444.0
2020-02-26 14:25:00,41.47,41.55,41.45,41.46,36176.0,35.3663,35.4346,35.3493,35.3578,36176.0
2020-02-26 14:30:00,41.44,41.53,41.39,41.44,61469.0,35.3408,35.4175,35.2981,35.3408,61469.0
2020-02-26 14:35:00,41.44,41.58,41.43,41.49,29881.0,35.3408,35.4601,35.3322,35.3834,29881.0
2020-02-26 14:40:00,41.49,41.51,41.39,41.41,35980.0,35.3834,35.4005,35.2981,35.3152,35980.0
2020-02-26 14:45:00,41.41,41.5,41.37,41.42,40663.0,35.3152,35.3919,35.2811,35.3237,40663.0
2020-02-26 14:50:00,41.43,41.46,41.37,41.41,48453.0,35.3322,35.3578,35.2811,35.3152,48453.0
2020-02-26 14:55:00,41.41,41.48,41.3,41.33,62518.0,35.3152,35.3749,35.2214,35.2469,62518.0
2020-02-26 15:00:00,41.34,41.47,41.33,41.39,62865.0,35.2555,35.3663,35.2469,35.2981,62865.0
2020-02-26 15:05:00,41.4,41.45,41.34,41.45,50184.0,35.3066,35.3493,35.2555,35.3493,50184.0
2020-02-26 15:10:00,41.46,41.55,41.45,41.49,36564.0,35.3578,35.4346,35.3493,35.3834,36564.0
2020-02-26 15:15:00,41.48,41.65,41.48,41.61,53229.0,35.3749,35.5198,35.3749,35.4857,53229.0
2020-02-26 15:20:00,41.6,41.63,41.43,41.45,50531.0,35.4772,35.5028,35.3322,35.3493,50531.0
2020-02-26 15:25:00,41.45,41.47,41.36,41.44,70386.0,35.3493,35.3663,35.2725,35.3408,70386.0
2020-02-26 15:30:00,41.44,41.48,41.36,41.43,106317.0,35.3408,35.3749,35.2725,35.3322,106317.0
2020-02-26 15:35:00,41.42,41.52,41.42,41.52,72336.0,35.3237,35.409,35.3237,35.409,72336.0
2020-02-26 15:40:00,41.52,41.53,41.44,41.5,72331.0,35.409,35.4175,35.3408,35.3919,72331.0
2020-02-26 15:45:00,41.51,41.55,41.45,41.46,129746.0,35.4005,35.4346,35.3493,35.3578,129746.0
2020-02-26 15:50:00,41.46,41.57,41.44,41.53,397359.0,35.3578,35.4516,35.3408,35.4175,397359.0
2020-02-26 15:55:00,41.54,41.57,41.37,41.38,545179.0,35.426,35.4516,35.2811,35.2896,545179.0
2020-02-27 09:30:00,40.51,40.67,40.41,40.66,145959.0,34.5476,34.6841,34.4624,34.6756,145959.0
2020-02-27 09:35:00,40.65,40.86,40.58,40.85,55590.0,34.667,34.8461,34.6073,34.8376,55590.0
2020-02-27 09:40:00,40.83,40.83,40.33,40.34,69389.0,34.8205,34.8205,34.3941,34.4027,69389.0
2020-02-27 09:45:00,40.34,40.46,40.23,40.34,114051.0,34.4027,34.505,34.3088,34.4027,114051.0
2020-02-27 09:50:00,40.35,40.67,40.31,40.62,277023.0,34.4112,34.6841,34.3771,34.6414,277023.0
2020-02-27 09:55:00,40.61,41.02,40.61,40.99,216750.0,34.6329,34.9826,34.6329,34.957,216750.0
2020-02-27 10:00:00,40.98,41.09,40.85,40.91,252102.0,34.9485,35.0423,34.8376,34.8888,252102.0
2020-02-27 10:05:00,40.92,41.08,40.85,41.0,199702.0,34.8973,35.0337,34.8376,34.9655,199702.0
2020-02-27 10:10:00,41.0,41.06,40.78,41.02,133127.0,34.9655,35.0167,34.7779,34.9826,133127.0
2020-02-27 10:15:00,41.01,41.08,40.91,41.04,103879.0,34.974,35.0337,34.8888,34.9996,103879.0
2020-02-27 10:20:00,41.05,41.12,40.8,40.89,62627.0,35.0082,35.0679,34.7949,34.8717,62627.0
2020-02-27 10:25:00,40.87,40.88,40.73,40.77,85663.0,34.8546,34.8632,34.7353,34.7694,85663.0
2020-02-27 10:30:00,40.78,40.85,40.76,40.8,173318.0,34.7779,34.8376,34.7608,34.7949,173318.0
2020-02-27 10:35:00,40.8,41.08,40.79,41.01,168214.0,34.7949,35.0337,34.7864,34.974,168214.0
2020-02-27 10:40:00,41.0,41.0,40.85,40.93,56950.0,34.9655,34.9655,34.8376,34.9058,56950.0
2020-02-27 10:45:00,40.95,41.07,40.95,41.02,55723.0,34.9229,35.0252,34.9229,34.9826,55723.0
2020-02-27 10:50:00,41.01,41.13,40.97,41.01,60325.0,34.974,35.0764,34.9399,34.974,60325.0
2020-02-27 10:55:00,41.02,41.3,41.0,41.3,80974.0,34.9826,35.2214,34.9655,35.2214,80974.0
2020-02-27 11:00:00,41.3,41.33,41.22,41.23,36007.0,35.2214,35.2469,35.1531,35.1617,36007.0
2020-02-27 11:05:00,41.24,41.52,41.21,41.52,64253.0,35.1702,35.409,35.1446,35.409,64253.0
2020-02-27 11:10:00,41.53,41.56,41.47,41.55,87205.0,35.4175,35.4431,35.3663,35.4346,87205.0
2020-02-27 11:15:00,41.56,41.6,41.46,41.52,44670.0,35.4431,35.4772,35.3578,35.409,44670.0
2020-02-27 11:20:00,41.52,41.52,41.36,41.39,39951.0,35.409,35.409,35.2725,35.2981,39951.0
2020-02-27 11:25:00,41.39,41.44,41.3,41.33,39538.0,35.2981,35.3408,35.2214,35.2469,39538.0
2020-02-27 11:30:00,41.31,41.4,41.25,41.29,52378.0,35.2299,35.3066,35.1787,35.2128,52378.0
2020-02-27 11:35:00,41.29,41.37,41.2,41.23,39113.0,35.2128,35.2811,35.1361,35.1617,39113.0
2020-02-27 11:40:00,41.22,41.35,41.22,41.28,28955.0,35.1531,35.264,35.1531,35.2043,28955.0
2020-02-27 11:45:00,41.26,41.37,41.19,41.34,29049.0,35.1872,35.2811,35.1275,35.2555,29049.0
2020-02-27 11:50:00,41.34,41.4,41.29,41.36,29027.0,35.2555,35.3066,35.2128,35.2725,29027.0
2020-02-27 11:55:00,41.36,41.61,41.32,41.59,49570.0,35.2725,35.4857,35.2384,35.4687,49570.0
2020-02-27 12:00:00,41.58,41.66,41.54,41.59,46205.0,35.4601,35.5284,35.426,35.4687,46205.0
2020-02-27 12:05:00,41.58,41.74,41.55,41.73,29067.0,35.4601,35.5966,35.4346,35.5881,29067.0
2020-02-27 12:10:00,41.73,41.92,41.73,41.9,37414.0,35.5881,35.7501,35.5881,35.733,37414.0
2020-02-27 12:15:00,41.9,41.98,41.81,41.97,56247.0,35.733,35.8013,35.6563,35.7927,56247.0
2020-02-27 12:20:00,41.96,41.99,41.78,41.86,60729.0,35.7842,35.8098,35.6307,35.6989,60729.0
2020-02-27 12:25:00,41.86,41.93,41.82,41.93,48841.0,35.6989,35.7586,35.6648,35.7586,48841.0
2020-02-27 12:30:00,41.92,42.12,41.9,42.04,90189.0,35.7501,35.9207,35.733,35.8524,90189.0
2020-02-27 12:35:00,42.05,42.13,42.02,42.08,85405.0,35.861,35.9292,35.8354,35.8866,85405.0
2020-02-27 12:40:00,42.07,42.08,41.91,41.91,28583.0,35.878,35.8866,35.7416,35.7416,28583.0
2020-02-27 12:45:00,41.91,41.98,41.87,41.97,30036.0,35.7416,35.8013,35.7075,35.7927,30036.0
2020-02-27 12:50:00,41.97,41.99,41.9,41.94,40885.0,35.7927,35.8098,35.733,35.7672,40885.0
2020-02-27 12:55:00,41.93,41.98,41.84,41.85,43357.0,35.7586,35.8013,35.6819,35.6904,43357.0
2020-02-27 13:00:00,41.84,41.93,41.75,41.91,37237.0,35.6819,35.7586,35.6051,35.7416,37237.0
2020-02-27 13:05:00,41.9,41.93,41.82,41.92,34457.0,35.733,35.7586,35.6648,35.7501,34457.0
2020-02-27 13:10:00,41.92,41.97,41.91,41.95,25361.0,35.7501,35.7927,35.7416,35.7757,25361.0
2020-02-27 13:15:00,41.95,41.96,41.85,41.91,33383.0,35.7757,35.7842,35.6904,35.7416,33383.0
2020-02-27 13:20:00,41.92,41.96,41.82,41.86,34088.0,35.7501,35.7842,35.6648,35.6989,34088.0
2020-02-27 13:25:00,41.85,41.93,41.78,41.81,47203.0,35.6904,35.7586,35.6307,35.6563,47203.0
2020-02-27 13:30:00,41.81,41.84,41.74,41.74,23376.0,35.6563,35.6819,35.5966,35.5966,23376.0
2020-02-27 13:35:00,41.73,41.74,41.63,41.65,40743.0,35.5881,35.5966,35.5028,35.5198,40743.0
2020-02-27 13:40:00,41.66,41.68,41.33,41.43,99897.0,35.5284,35.5454,35.2469,35.3322,99897.0
2020-02-27 13:45:00,41.44,41.59,41.43,41.51,35227.0,35.3408,35.4687,35.3322,35.4005,35227.0
2020-02-27 13:50:00,41.5,42.82,41.5,42.51,696246.0,35.3919,36.5176,35.3919,36.2533,696246.0
2020-02-27 13:55:00,42.48,42.51,42.02,42.08,151466.0,36.2277,36.2533,35.8354,35.8866,151466.0
2020-02-27 14:00:00,42.05,42.16,41.94,42.05,99496.0,35.861,35.9548,35.7672,35.861,99496.0
2020-02-27 14:05:00,42.06,42.15,41.92,41.98,46901.0,35.8695,35.9463,35.7501,35.8013,46901.0
2020-02-27 14:10:00,41.96,42.15,41.96,42.13,90159.0,35.7842,35.9463,35.7842,35.9292,90159.0
2020-02-27 14:15:00,42.12,42.15,41.97,42.0,111428.0,35.9207,35.9463,35.7927,35.8183,111428.0
2020-02-27 14:20:00,42.02,42.15,41.99,42.13,58079.0,35.8354,35.9463,35.8098,35.9292,58079.0
2020-02-27 14:25:00,42.12,42.29,42.09,42.27,62590.0,35.9207,36.0656,35.8951,36.0486,62590.0
2020-02-27 14:30:00,42.26,42.28,42.13,42.17,51831.0,36.0401,36.0571,35.9292,35.9633,51831.0
2020-02-27 14:35:00,42.16,42.31,42.15,42.21,67070.0,35.9548,36.0827,35.9463,35.9974,67070.0
2020-02-27 14:40:00,42.22,42.24,42.15,42.22,46866.0,36.006,36.023,35.9463,36.006,46866.0
2020-02-27 14:45:00,42.21,42.21,42.06,42.12,133729.0,35.9974,35.9974,35.8695,35.9207,133729.0
2020-02-27 14:50:00,42.12,42.16,42.07,42.08,97920.0,35.9207,35.9548,35.878,35.8866,97920.0
2020-02-27 14:55:00,42.08,42.09,41.97,42.0,84267.0,35.8866,35.8951,35.7927,35.8183,84267.0
2020-02-27 15:00:00,42.0,42.02,41.89,41.96,378222.0,35.8183,35.8354,35.7245,35.7842,378222.0
2020-02-27 15:05:00,41.98,41.99,41.87,41.9,510823.0,35.8013,35.8098,35.7075,35.733,510823.0
2020-02-27 15:10:00,41.9,41.92,41.79,41.79,91992.0,35.733,35.7501,35.6392,35.6392,91992.0
2020-02-27 15:15:00,41.8,41.81,41.68,41.69,67661.0,35.6478,35.6563,35.5454,35.554,67661.0
2020-02-27 15:20:00,41.68,41.71,41.6,41.66,156400.0,35.5454,35.571,35.4772,35.5284,156400.0
2020-02-27 15:25:00,41.65,41.79,41.65,41.69,139228.0,35.5198,35.6392,35.5198,35.554,139228.0
2020-02-27 15:30:00,41.67,41.74,41.56,41.7,117331.0,35.5369,35.5966,35.4431,35.5625,117331.0
2020-02-27 15:35:00,41.71,41.71,41.54,41.57,105272.0,35.571,35.571,35.426,35.4516,105272.0
2020-02-27 15:40:00,41.57,41.62,41.53,41.57,173223.0,35.4516,35.4943,35.4175,35.4516,173223.0
2020-02-27 15:45:00,41.56,41.67,41.53,41.62,173562.0,35.4431,35.5369,35.4175,35.4943,173562.0
2020-02-27 15:50:00,41.61,41.62,41.25,41.3,523429.0,35.4857,35.4943,35.1787,35.2214,523429.0
2020-02-27 15:55:00,41.29,41.3,40.94,40.95,1038786.0,35.2128,35.2214,34.9143,34.9229,1038786.0
2020-02-28 09:30:00,39.52,39.86,39.45,39.78,252025.0,33.7033,33.9933,33.6436,33.9251,252025.0
2020-02-28 09:35:00,39.8,40.05,39.73,39.95,205534.0,33.9421,34.1553,33.8824,34.0701,205534.0
2020-02-28 09:40:00,39.9,40.07,39.76,39.8,119030.0,34.0274,34.1724,33.908,33.9421,119030.0
2020-02-28 09:45:00,39.75,39.85,39.57,39.6,214586.0,33.8995,33.9848,33.746,33.7716,214586.0
2020-02-28 09:50:00,39.55,39.65,39.33,39.41,125613.0,33.7289,33.8142,33.5413,33.6095,125613.0
2020-02-28 09:55:00,39.38,39.49,39.25,39.33,196645.0,33.5839,33.6778,33.4731,33.5413,196645.0
2020-02-28 10:00:00,39.33,39.33,38.97,39.12,173689.0,33.5413,33.5413,33.2343,33.3622,173689.0
2020-02-28 10:05:00,39.1,39.58,39.1,39.44,176326.0,33.3452,33.7545,33.3452,33.6351,176326.0
2020-02-28 10:10:00,39.38,39.5,39.16,39.3,129847.0,33.5839,33.6863,33.3963,33.5157,129847.0
2020-02-28 10:15:00,39.29,39.6,39.26,39.53,87859.0,33.5072,33.7716,33.4816,33.7119,87859.0
2020-02-28 10:20:00,39.54,39.54,39.06,39.11,169096.0,33.7204,33.7204,33.311,33.3537,169096.0
2020-02-28 10:25:00,39.11,39.2,38.8,38.81,121865.0,33.3537,33.4304,33.0893,33.0978,121865.0
2020-02-28 10:30:00,38.81,39.03,38.77,38.98,117972.0,33.0978,33.2855,33.0637,33.2428,117972.0
2020-02-28 10:35:00,38.99,39.09,38.77,38.83,86867.0,33.2514,33.3366,33.0637,33.1149,86867.0
2020-02-28 10:40:00,38.85,38.9,38.79,38.83,82776.0,33.132,33.1746,33.0808,33.1149,82776.0
2020-02-28 10:45:00,38.84,38.91,38.73,38.73,103911.0,33.1234,33.1831,33.0296,33.0296,103911.0
2020-02-28 10:50:00,38.72,39.17,38.71,39.15,73018.0,33.0211,33.4049,33.0126,33.3878,73018.0
2020-02-28 10:55:00,39.15,39.15,38.87,38.94,76155.0,33.3878,33.3878,33.149,33.2087,76155.0
2020-02-28 11:00:00,38.94,38.95,38.63,38.8,92280.0,33.2087,33.2172,32.9443,33.0893,92280.0
2020-02-28 11:05:00,38.77,38.78,38.54,38.61,52812.0,33.0637,33.0723,32.8676,32.9273,52812.0
2020-02-28 11:10:00,38.62,38.86,38.62,38.77,41763.0,32.9358,33.1405,32.9358,33.0637,41763.0
2020-02-28 11:15:00,38.77,38.92,38.71,38.92,127320.0,33.0637,33.1917,33.0126,33.1917,127320.0
2020-02-28 11:20:00,38.91,38.93,38.74,38.84,84296.0,33.1831,33.2002,33.0381,33.1234,84296.0
2020-02-28 11:25:00,38.83,38.83,38.62,38.75,202685.0,33.1149,33.1149,32.9358,33.0467,202685.0
2020-02-28 11:30:00,38.75,39.05,38.71,38.85,143287.0,33.0467,33.3025,33.0126,33.132,143287.0
2020-02-28 11:35:00,38.85,39.24,38.82,39.23,92369.0,33.132,33.4646,33.1064,33.456,92369.0
2020-02-28 11:40:00,39.22,39.48,39.16,39.37,120168.0,33.4475,33.6692,33.3963,33.5754,120168.0
2020-02-28 11:45:00,39.37,39.37,39.16,39.26,151276.0,33.5754,33.5754,33.3963,33.4816,151276.0
2020-02-28 11:50:00,39.27,39.34,39.04,39.13,140969.0,33.4901,33.5498,33.294,33.3707,140969.0
2020-02-28 11:55:00,39.13,39.23,39.06,39.16,86270.0,33.3707,33.456,33.311,33.3963,86270.0
2020-02-28 12:00:00,39.16,39.19,38.89,39.01,122424.0,33.3963,33.4219,33.1661,33.2684,122424.0
2020-02-28 12:05:00,39.02,39.17,38.96,38.99,116754.0,33.2769,33.4049,33.2258,33.2514,116754.0
2020-02-28 12:10:00,38.99,39.03,38.91,38.97,94244.0,33.2514,33.2855,33.1831,33.2343,94244.0
2020-02-28 12:15:00,38.97,39.09,38.9,39.08,76890.0,33.2343,33.3366,33.1746,33.3281,76890.0
2020-02-28 12:20:00,39.09,39.18,38.97,38.97,83042.0,33.3366,33.4134,33.2343,33.2343,83042.0
2020-02-28 12:25:00,38.97,39.09,38.96,39.08,60806.0,33.2343,33.3366,33.2258,33.3281,60806.0
2020-02-28 12:30:00,39.08,39.25,39.08,39.17,141854.0,33.3281,33.4731,33.3281,33.4049,141854.0
2020-02-28 12:35:00,39.15,39.35,39.08,39.32,315534.0,33.3878,33.5584,33.3281,33.5328,315534.0
2020-02-28 12:40:00,39.3,39.43,39.3,39.41,81980.0,33.5157,33.6266,33.5157,33.6095,81980.0
2020-02-28 12:45:00,39.41,39.42,39.27,39.34,92709.0,33.6095,33.6181,33.4901,33.5498,92709.0
2020-02-28 12:50:00,39.34,39.46,39.29,39.43,50723.0,33.5498,33.6522,33.5072,33.6266,50723.0
2020-02-28 12:55:00,39.45,39.65,39.43,39.59,49310.0,33.6436,33.8142,33.6266,33.763,49310.0
2020-02-28 13:00:00,39.6,39.68,39.47,39.47,56284.0,33.7716,33.8398,33.6607,33.6607,56284.0
2020-02-28 13:05:00,39.47,39.66,39.47,39.61,334093.0,33.6607,33.8227,33.6607,33.7801,334093.0
2020-02-28 13:10:00,39.6,39.6,39.24,39.25,57223.0,33.7716,33.7716,33.4646,33.4731,57223.0
2020-02-28 13:15:00,39.24,39.66,39.22,39.6,73735.0,33.4646,33.8227,33.4475,33.7716,73735.0
2020-02-28 13:20:00,39.58,39.62,39.44,39.5,36561.0,33.7545,33.7886,33.6351,33.6863,36561.0
2020-02-28 13:25:00,39.52,39.61,39.44,39.46,45359.0,33.7033,33.7801,33.6351,33.6522,45359.0
2020-02-28 13:30:00,39.45,39.46,39.32,39.34,62354.0,33.6436,33.6522,33.5328,33.5498,62354.0
2020-02-28 13:35:00,39.33,39.38,39.24,39.3,57685.0,33.5413,33.5839,33.4646,33.5157,57685.0
2020-02-28 13:40:00,39.3,39.31,39.21,39.25,61202.0,33.5157,33.5243,33.439,33.4731,61202.0
2020-02-28 13:45:00,39.25,39.33,39.12,39.33,95541.0,33.4731,33.5413,33.3622,33.5413,95541.0
2020-02-28 13:50:00,39.31,39.33,39.2,39.28,103099.0,33.5243,33.5413,33.4304,33.4987,103099.0
2020-02-28 13:55:00,39.29,39.47,39.28,39.43,98891.0,33.5072,33.6607,33.4987,33.6266,98891.0
2020-02-28 14:00:00,39.41,39.42,39.1,39.11,69236.0,33.6095,33.6181,33.3452,33.3537,69236.0
2020-02-28 14:05:00,39.12,39.14,39.0,39.03,32532.0,33.3622,33.3793,33.2599,33.2855,32532.0
2020-02-28 14:10:00,39.03,39.21,39.03,39.13,91065.0,33.2855,33.439,33.2855,33.3707,91065.0
2020-02-28 14:15:00,39.13,39.2,39.06,39.17,181917.0,33.3707,33.4304,33.311,33.4049,181917.0
2020-02-28 14:20:00,39.16,39.29,39.05,39.2,54634.0,33.3963,33.5072,33.3025,33.4304,54634.0
2020-02-28 14:25:00,39.22,39.28,39.13,39.25,57991.0,33.4475,33.4987,33.3707,33.4731,57991.0
2020-02-28 14:30:00,39.25,39.56,39.22,39.36,192612.0,33.4731,33.7375,33.4475,33.5669,192612.0
2020-02-28 14:35:00,39.35,39.38,39.24,39.24,104193.0,33.5584,33.5839,33.4646,33.4646,104193.0
2020-02-28 14:40:00,39.25,39.58,39.25,39.55,89028.0,33.4731,33.7545,33.4731,33.7289,89028.0
2020-02-28 14:45:00,39.54,39.6,39.34,39.38,81827.0,33.7204,33.7716,33.5498,33.5839,81827.0
2020-02-28 14:50:00,39.39,39.48,39.28,39.32,64830.0,33.5925,33.6692,33.4987,33.5328,64830.0
2020-02-28 14:55:00,39.31,39.33,39.17,39.29,174599.0,33.5243,33.5413,33.4049,33.5072,174599.0
2020-02-28 15:00:00,39.31,39.34,39.13,39.13,180279.0,33.5243,33.5498,33.3707,33.3707,180279.0
2020-02-28 15:05:00,39.13,39.21,39.03,39.18,67968.0,33.3707,33.439,33.2855,33.4134,67968.0
2020-02-28 15:10:00,39.18,39.23,39.09,39.2,79557.0,33.4134,33.456,33.3366,33.4304,79557.0
2020-02-28 15:15:00,39.2,39.41,39.14,39.35,172215.0,33.4304,33.6095,33.3793,33.5584,172215.0
2020-02-28 15:20:00,39.36,39.38,39.09,39.12,86164.0,33.5669,33.5839,33.3366,33.3622,86164.0
2020-02-28 15:25:00,39.11,39.14,38.7,38.7,164710.0,33.3537,33.3793,33.004,33.004,164710.0
2020-02-28 15:30:00,38.7,38.99,38.69,38.86,240556.0,33.004,33.2514,32.9955,33.1405,240556.0
2020-02-28 15:35:00,38.85,38.95,38.81,38.86,136235.0,33.132,33.2172,33.0978,33.1405,136235.0
2020-02-28 15:40:00,38.87,38.92,38.69,38.72,195182.0,33.149,33.1917,32.9955,33.0211,195182.0
2020-02-28 15:45:00,38.72,39.1,38.72,39.09,275369.0,33.0211,33.3452,33.0211,33.3366,275369.0
2020-02-28 15:50:00,39.09,39.37,39.0,39.29,472195.0,33.3366,33.5754,33.2599,33.5072,472195.0
2020-02-28 15:55:00,39.29,39.9,39.25,39.9,1100494.0,33.5072,34.0274,33.4731,34.0274,1100494.0
2020-03-02 09:30:00,40.03,40.03,39.4,39.61,441916.0,34.1383,34.1383,33.601,33.7801,441916.0
2020-03-02 09:35:00,39.62,39.67,39.32,39.32,96973.0,33.7886,33.8313,33.5328,33.5328,96973.0
2020-03-02 09:40:00,39.32,39.61,39.3,39.48,114584.0,33.5328,33.7801,33.5157,33.6692,114584.0
2020-03-02 09:45:00,39.48,39.76,39.48,39.55,162817.0,33.6692,33.908,33.6692,33.7289,162817.0
2020-03-02 09:50:00,39.54,39.64,39.46,39.6,113071.0,33.7204,33.8057,33.6522,33.7716,113071.0
2020-03-02 09:55:00,39.6,39.66,39.48,39.64,107003.0,33.7716,33.8227,33.6692,33.8057,107003.0
2020-03-02 10:00:00,39.64,39.73,39.39,39.48,105827.0,33.8057,33.8824,33.5925,33.6692,105827.0
2020-03-02 10:05:00,39.48,39.48,39.2,39.26,78713.0,33.6692,33.6692,33.4304,33.4816,78713.0
2020-03-02 10:10:00,39.27,39.57,39.26,39.57,217586.0,33.4901,33.746,33.4816,33.746,217586.0
2020-03-02 10:15:00,39.57,39.58,39.38,39.51,136105.0,33.746,33.7545,33.5839,33.6948,136105.0
2020-03-02 10:20:00,39.51,39.54,39.34,39.38,80475.0,33.6948,33.7204,33.5498,33.5839,80475.0
2020-03-02 10:25:00,39.38,39.54,39.35,39.51,64587.0,33.5839,33.7204,33.5584,33.6948,64587.0
2020-03-02 10:30:00,39.51,39.53,39.32,39.47,99633.0,33.6948,33.7119,33.5328,33.6607,99633.0
2020-03-02 10:35:00,39.46,39.62,39.45,39.59,77442.0,33.6522,33.7886,33.6436,33.763,77442.0
2020-03-02 10:40:00,39.6,39.61,39.48,39.54,68183.0,33.7716,33.7801,33.6692,33.7204,68183.0
2020-03-02 10:45:00,39.54,39.76,39.53,39.74,185048.0,33.7204,33.908,33.7119,33.891,185048.0
2020-03-02 10:50:00,39.73,39.9,39.72,39.89,117320.0,33.8824,34.0274,33.8739,34.0189,117320.0
2020-03-02 10:55:00,39.89,39.92,39.74,39.74,76004.0,34.0189,34.0445,33.891,33.891,76004.0
2020-03-02 11:00:00,39.73,39.84,39.72,39.79,120257.0,33.8824,33.9762,33.8739,33.9336,120257.0
2020-03-02 11:05:00,39.78,39.8,39.64,39.71,71137.0,33.9251,33.9421,33.8057,33.8654,71137.0
2020-03-02 11:10:00,39.72,39.92,39.69,39.87,116290.0,33.8739,34.0445,33.8483,34.0018,116290.0
2020-03-02 11:15:00,39.87,39.94,39.72,39.75,98837.0,34.0018,34.0615,33.8739,33.8995,98837.0
2020-03-02 11:20:00,39.76,39.93,39.73,39.74,140094.0,33.908,34.053,33.8824,33.891,140094.0
2020-03-02 11:25:00,39.73,39.82,39.69,39.76,191276.0,33.8824,33.9592,33.8483,33.908,191276.0
2020-03-02 11:30:00,39.76,39.83,39.68,39.72,134657.0,33.908,33.9677,33.8398,33.8739,134657.0
2020-03-02 11:35:00,39.71,39.89,39.68,39.88,56452.0,33.8654,34.0189,33.8398,34.0104,56452.0
2020-03-02 11:40:00,39.89,39.89,39.73,39.8,83945.0,34.0189,34.0189,33.8824,33.9421,83945.0
2020-03-02 11:45:00,39.82,39.87,39.76,39.85,76953.0,33.9592,34.0018,33.908,33.9848,76953.0
2020-03-02 11:50:00,39.85,39.99,39.83,39.96,57770.0,33.9848,34.1042,33.9677,34.0786,57770.0
2020-03-02 11:55:00,39.97,40.05,39.97,40.0,43613.0,34.0871,34.1553,34.0871,34.1127,43613.0
2020-03-02 12:00:00,40.0,40.05,39.99,40.01,40146.0,34.1127,34.1553,34.1042,34.1212,40146.0
2020-03-02 12:05:00,40.0,40.04,39.96,39.99,53093.0,34.1127,34.1468,34.0786,34.1042,53093.0
2020-03-02 12:10:00,39.99,40.01,39.93,40.0,57367.0,34.1042,34.1212,34.053,34.1127,57367.0
2020-03-02 12:15:00,40.01,40.01,39.9,39.98,64343.0,34.1212,34.1212,34.0274,34.0956,64343.0
2020-03-02 12:20:00,39.98,40.04,39.91,39.92,67538.0,34.0956,34.1468,34.0359,34.0445,67538.0
2020-03-02 12:25:00,39.92,39.99,39.91,39.99,79235.0,34.0445,34.1042,34.0359,34.1042,79235.0
2020-03-02 12:30:00,39.99,40.03,39.96,39.99,39469.0,34.1042,34.1383,34.0786,34.1042,39469.0
2020-03-02 12:35:00,40.0,40.05,39.99,40.02,45353.0,34.1127,34.1553,34.1042,34.1298,45353.0
2020-03-02 12:40:00,40.01,40.05,39.92,40.05,53708.0,34.1212,34.1553,34.0445,34.1553,53708.0
2020-03-02 12:45:00,40.05,40.11,40.04,40.11,59811.0,34.1553,34.2065,34.1468,34.2065,59811.0
2020-03-02 12:50:00,40.11,40.18,40.05,40.17,57194.0,34.2065,34.2662,34.1553,34.2577,57194.0
2020-03-02 12:55:00,40.18,40.23,40.12,40.22,49742.0,34.2662,34.3088,34.215,34.3003,49742.0
2020-03-02 13:00:00,40.21,40.26,40.17,40.25,76374.0,34.2918,34.3344,34.2577,34.3259,76374.0
2020-03-02 13:05:00,40.25,40.25,40.05,40.09,59419.0,34.3259,34.3259,34.1553,34.1894,59419.0
2020-03-02 13:10:00,40.1,40.14,40.04,40.11,50661.0,34.198,34.2321,34.1468,34.2065,50661.0
2020-03-02 13:15:00,40.11,40.13,39.94,39.96,44672.0,34.2065,34.2236,34.0615,34.0786,44672.0
2020-03-02 13:20:00,39.97,40.01,39.91,39.94,41901.0,34.0871,34.1212,34.0359,34.0615,41901.0
2020-03-02 13:25:00,39.93,39.95,39.82,39.87,62131.0,34.053,34.0701,33.9592,34.0018,62131.0
2020-03-02 13:30:00,39.88,39.93,39.8,39.87,52920.0,34.0104,34.053,33.9421,34.0018,52920.0
2020-03-02 13:35:00,39.88,39.98,39.86,39.96,49392.0,34.0104,34.0956,33.9933,34.0786,49392.0
2020-03-02 13:40:00,39.96,40.02,39.93,40.01,114284.0,34.0786,34.1298,34.053,34.1212,114284.0
2020-03-02 13:45:00,40.02,40.04,39.9,39.96,52975.0,34.1298,34.1468,34.0274,34.0786,52975.0
2020-03-02 13:50:00,39.95,39.98,39.84,39.85,64067.0,34.0701,34.0956,33.9762,33.9848,64067.0
2020-03-02 13:55:00,39.84,39.97,39.84,39.95,76657.0,33.9762,34.0871,33.9762,34.0701,76657.0
2020-03-02 14:00:00,39.94,40.01,39.88,39.94,101998.0,34.0615,34.1212,34.0104,34.0615,101998.0
2020-03-02 14:05:00,39.95,40.02,39.88,40.02,48879.0,34.0701,34.1298,34.0104,34.1298,48879.0
2020-03-02 14:10:00,40.02,40.02,39.97,40.01,100561.0,34.1298,34.1298,34.0871,34.1212,100561.0
2020-03-02 14:15:00,40.0,40.03,39.89,39.92,54819.0,34.1127,34.1383,34.0189,34.0445,54819.0
2020-03-02 14:20:00,39.93,39.98,39.87,39.88,40604.0,34.053,34.0956,34.0018,34.0104,40604.0
2020-03-02 14:25:00,39.88,39.94,39.82,39.84,57535.0,34.0104,34.0615,33.9592,33.9762,57535.0
2020-03-02 14:30:00,39.84,39.9,39.8,39.8,43717.0,33.9762,34.0274,33.9421,33.9421,43717.0
2020-03-02 14:35:00,39.81,39.83,39.71,39.72,62398.0,33.9507,33.9677,33.8654,33.8739,62398.0
2020-03-02 14:40:00,39.71,39.71,39.48,39.56,83916.0,33.8654,33.8654,33.6692,33.7375,83916.0
2020-03-02 14:45:00,39.55,39.62,39.49,39.59,57672.0,33.7289,33.7886,33.6778,33.763,57672.0
2020-03-02 14:50:00,39.59,39.65,39.49,39.65,77164.0,33.763,33.8142,33.6778,33.8142,77164.0
2020-03-02 14:55:00,39.65,39.67,39.49,39.51,94492.0,33.8142,33.8313,33.6778,33.6948,94492.0
2020-03-02 15:00:00,39.52,39.73,39.51,39.73,156130.0,33.7033,33.8824,33.6948,33.8824,156130.0
2020-03-02 15:05:00,39.73,39.88,39.72,39.84,52949.0,33.8824,34.0104,33.8739,33.9762,52949.0
2020-03-02 15:10:00,39.84,39.89,39.78,39.86,49589.0,33.9762,34.0189,33.9251,33.9933,49589.0
2020-03-02 15:15:00,39.85,39.93,39.81,39.86,67729.0,33.9848,34.053,33.9507,33.9933,67729.0
2020-03-02 15:20:00,39.87,40.13,39.85,40.13,93468.0,34.0018,34.2236,33.9848,34.2236,93468.0
2020-03-02 15:25:00,40.13,40.22,40.09,40.18,104134.0,34.2236,34.3003,34.1894,34.2662,104134.0
2020-03-02 15:30:00,40.18,40.28,40.16,40.24,107846.0,34.2662,34.3515,34.2491,34.3174,107846.0
2020-03-02 15:35:00,40.25,40.43,40.24,40.43,151195.0,34.3259,34.4794,34.3174,34.4794,151195.0
2020-03-02 15:40:00,40.43,40.52,40.37,40.41,252134.0,34.4794,34.5562,34.4282,34.4624,252134.0
2020-03-02 15:45:00,40.41,40.62,40.4,40.6,229259.0,34.4624,34.6414,34.4538,34.6244,229259.0
2020-03-02 15:50:00,40.59,40.85,40.59,40.85,385756.0,34.6159,34.8376,34.6159,34.8376,385756.0
2020-03-02 15:55:00,40.85,40.95,40.73,40.95,1133187.0,34.8376,34.9229,34.7353,34.9229,1133187.0
2020-03-03 09:30:00,40.89,40.91,40.33,40.44,214310.0,34.8717,34.8888,34.3941,34.4879,214310.0
2020-03-03 09:35:00,40.41,40.44,40.15,40.31,123375.0,34.4624,34.4879,34.2406,34.3771,123375.0
2020-03-03 09:40:00,40.3,40.3,40.13,40.14,89801.0,34.3685,34.3685,34.2236,34.2321,89801.0
2020-03-03 09:45:00,40.15,40.21,40.0,40.16,80644.0,34.2406,34.2918,34.1127,34.2491,80644.0
2020-03-03 09:50:00,40.16,40.21,39.96,40.02,66727.0,34.2491,34.2918,34.0786,34.1298,66727.0
2020-03-03 09:55:00,40.0,40.1,39.89,40.04,127336.0,34.1127,34.198,34.0189,34.1468,127336.0
2020-03-03 10:00:00,40.02,40.93,40.02,40.82,393772.0,34.1298,34.9058,34.1298,34.812,393772.0
2020-03-03 10:05:00,40.82,40.94,40.4,40.69,121951.0,34.812,34.9143,34.4538,34.7011,121951.0
2020-03-03 10:10:00,40.69,40.71,40.05,40.07,84521.0,34.7011,34.7182,34.1553,34.1724,84521.0
2020-03-03 10:15:00,40.04,40.05,39.67,39.81,252353.0,34.1468,34.1553,33.8313,33.9507,252353.0
2020-03-03 10:20:00,39.81,40.07,39.73,40.06,196125.0,33.9507,34.1724,33.8824,34.1639,196125.0
2020-03-03 10:25:00,40.06,40.08,39.77,39.83,91587.0,34.1639,34.1809,33.9165,33.9677,91587.0
2020-03-03 10:30:00,39.81,39.94,39.7,39.76,313411.0,33.9507,34.0615,33.8569,33.908,313411.0
2020-03-03 10:35:00,39.76,39.98,39.75,39.81,85269.0,33.908,34.0956,33.8995,33.9507,85269.0
2020-03-03 10:40:00,39.8,39.96,39.74,39.81,113163.0,33.9421,34.0786,33.891,33.9507,113163.0
2020-03-03 10:45:00,39.81,39.87,39.59,39.67,453095.0,33.9507,34.0018,33.763,33.8313,453095.0
2020-03-03 10:50:00,39.66,39.82,39.56,39.63,124446.0,33.8227,33.9592,33.7375,33.7972,124446.0
2020-03-03 10:55:00,39.62,39.87,39.59,39.86,108167.0,33.7886,34.0018,33.763,33.9933,108167.0
2020-03-03 11:00:00,39.85,39.94,39.53,39.61,206700.0,33.9848,34.0615,33.7119,33.7801,206700.0
2020-03-03 11:05:00,39.57,39.59,39.38,39.43,55949.0,33.746,33.763,33.5839,33.6266,55949.0
2020-03-03 11:10:00,39.42,39.44,39.11,39.15,195435.0,33.6181,33.6351,33.3537,33.3878,195435.0
2020-03-03 11:15:00,39.15,39.36,39.13,39.14,89599.0,33.3878,33.5669,33.3707,33.3793,89599.0
2020-03-03 11:20:00,39.14,39.26,39.01,39.03,120709.0,33.3793,33.4816,33.2684,33.2855,120709.0
2020-03-03 11:25:00,39.02,39.14,38.9,39.01,208104.0,33.2769,33.3793,33.1746,33.2684,208104.0
2020-03-03 11:30:00,39.0,39.09,38.85,38.94,87105.0,33.2599,33.3366,33.132,33.2087,87105.0
2020-03-03 11:35:00,38.94,39.25,38.87,39.24,111802.0,33.2087,33.4731,33.149,33.4646,111802.0
2020-03-03 11:40:00,39.25,39.31,39.19,39.26,40443.0,33.4731,33.5243,33.4219,33.4816,40443.0
2020-03-03 11:45:00,39.27,39.29,39.05,39.05,30738.0,33.4901,33.5072,33.3025,33.3025,30738.0
2020-03-03 11:50:00,39.06,39.38,39.05,39.34,39989.0,33.311,33.5839,33.3025,33.5498,39989.0
2020-03-03 11:55:00,39.34,39.41,39.26,39.37,67453.0,33.5498,33.6095,33.4816,33.5754,67453.0
2020-03-03 12:00:00,39.37,39.37,39.21,39.29,49975.0,33.5754,33.5754,33.439,33.5072,49975.0
2020-03-03 12:05:00,39.3,39.54,39.29,39.52,112770.0,33.5157,33.7204,33.5072,33.7033,112770.0
2020-03-03 12:10:00,39.52,39.56,39.39,39.4,194151.0,33.7033,33.7375,33.5925,33.601,194151.0
2020-03-03 12:15:00,39.41,39.44,39.36,39.37,123997.0,33.6095,33.6351,33.5669,33.5754,123997.0
2020-03-03 12:20:00,39.37,39.44,39.27,39.44,170511.0,33.5754,33.6351,33.4901,33.6351,170511.0
2020-03-03 12:25:00,39.45,39.49,39.23,39.36,48207.0,33.6436,33.6778,33.456,33.5669,48207.0
2020-03-03 12:30:00,39.36,39.39,39.27,39.28,209615.0,33.5669,33.5925,33.4901,33.4987,209615.0
2020-03-03 12:35:00,39.28,39.38,39.24,39.38,87830.0,33.4987,33.5839,33.4646,33.5839,87830.0
2020-03-03 12:40:00,39.37,39.43,39.3,39.34,44303.0,33.5754,33.6266,33.5157,33.5498,44303.0
2020-03-03 12:45:00,39.33,39.47,39.33,39.44,80219.0,33.5413,33.6607,33.5413,33.6351,80219.0
2020-03-03 12:50:00,39.44,39.44,39.29,39.29,126284.0,33.6351,33.6351,33.5072,33.5072,126284.0
2020-03-03 12:55:00,39.27,39.33,39.23,39.31,63254.0,33.4901,33.5413,33.456,33.5243,63254.0
2020-03-03 13:00:00,39.3,39.3,39.07,39.1,146034.0,33.5157,33.5157,33.3196,33.3452,146034.0
2020-03-03 13:05:00,39.09,39.09,39.01,39.03,130183.0,33.3366,33.3366,33.2684,33.2855,130183.0
2020-03-03 13:10:00,39.03,39.08,38.95,38.98,69222.0,33.2855,33.3281,33.2172,33.2428,69222.0
2020-03-03 13:15:00,38.98,39.01,38.84,38.9,101575.0,33.2428,33.2684,33.1234,33.1746,101575.0
2020-03-03 13:20:00,38.9,38.98,38.86,38.92,61582.0,33.1746,33.2428,33.1405,33.1917,61582.0
2020-03-03 13:25:00,38.92,38.97,38.76,38.89,59274.0,33.1917,33.2343,33.0552,33.1661,59274.0
2020-03-03 13:30:00,38.89,38.91,38.69,38.87,85943.0,33.1661,33.1831,32.9955,33.149,85943.0
2020-03-03 13:35:00,38.87,38.89,38.72,38.8,66953.0,33.149,33.1661,33.0211,33.0893,66953.0
2020-03-03 13:40:00,38.8,38.82,38.58,38.58,57229.0,33.0893,33.1064,32.9017,32.9017,57229.0
2020-03-03 13:45:00,38.58,38.6,38.47,38.48,141970.0,32.9017,32.9188,32.8079,32.8164,141970.0
2020-03-03 13:50:00,38.49,38.58,38.45,38.5,81238.0,32.8249,32.9017,32.7908,32.8335,81238.0
2020-03-03 13:55:00,38.5,38.6,38.44,38.46,71772.0,32.8335,32.9188,32.7823,32.7994,71772.0
2020-03-03 14:00:00,38.46,38.54,38.35,38.39,118822.0,32.7994,32.8676,32.7055,32.7397,118822.0
2020-03-03 14:05:00,38.4,38.41,38.1,38.11,106875.0,32.7482,32.7567,32.4923,32.5009,106875.0
2020-03-03 14:10:00,38.11,38.39,38.1,38.39,232664.0,32.5009,32.7397,32.4923,32.7397,232664.0
2020-03-03 14:15:00,38.4,38.42,38.13,38.18,155726.0,32.7482,32.7652,32.5179,32.5606,155726.0
2020-03-03 14:20:00,38.17,38.31,38.15,38.18,120647.0,32.552,32.6714,32.535,32.5606,120647.0
2020-03-03 14:25:00,38.17,38.55,38.16,38.46,155129.0,32.552,32.8761,32.5435,32.7994,155129.0
2020-03-03 14:30:00,38.47,38.51,38.35,38.46,151084.0,32.8079,32.842,32.7055,32.7994,151084.0
2020-03-03 14:35:00,38.45,38.49,38.27,38.28,96530.0,32.7908,32.8249,32.6373,32.6458,96530.0
2020-03-03 14:40:00,38.27,38.34,38.2,38.31,69957.0,32.6373,32.697,32.5776,32.6714,69957.0
2020-03-03 14:45:00,38.31,38.6,38.29,38.58,85513.0,32.6714,32.9188,32.6544,32.9017,85513.0
2020-03-03 14:50:00,38.58,38.81,38.51,38.81,199829.0,32.9017,33.0978,32.842,33.0978,199829.0
2020-03-03 14:55:00,38.81,38.83,38.66,38.77,122170.0,33.0978,33.1149,32.9699,33.0637,122170.0
2020-03-03 15:00:00,38.78,39.01,38.71,39.0,67439.0,33.0723,33.2684,33.0126,33.2599,67439.0
2020-03-03 15:05:00,39.01,39.01,38.8,38.9,177026.0,33.2684,33.2684,33.0893,33.1746,177026.0
2020-03-03 15:10:00,38.9,39.1,38.85,38.98,233724.0,33.1746,33.3452,33.132,33.2428,233724.0
2020-03-03 15:15:00,38.98,39.11,38.9,39.05,75292.0,33.2428,33.3537,33.1746,33.3025,75292.0
2020-03-03 15:20:00,39.04,39.07,38.83,38.88,95144.0,33.294,33.3196,33.1149,33.1575,95144.0
2020-03-03 15:25:00,38.89,39.24,38.89,39.22,125534.0,33.1661,33.4646,33.1661,33.4475,125534.0
2020-03-03 15:30:00,39.21,39.21,38.9,39.04,178238.0,33.439,33.439,33.1746,33.294,178238.0
2020-03-03 15:35:00,39.04,39.11,38.74,38.8,142969.0,33.294,33.3537,33.0381,33.0893,142969.0
2020-03-03 15:40:00,38.8,39.13,38.76,39.06,179062.0,33.0893,33.3707,33.0552,33.311,179062.0
2020-03-03 15:45:00,39.08,39.27,38.91,38.92,312573.0,33.3281,33.4901,33.1831,33.1917,312573.0
2020-03-03 15:50:00,38.88,38.94,38.73,38.92,299324.0,33.1575,33.2087,33.0296,33.1917,299324.0
2020-03-03 15:55:00,38.93,39.09,38.74,38.81,589529.0,33.2002,33.3366,33.0381,33.0978,589529.0
2020-03-04 09:30:00,39.31,39.44,39.19,39.33,187908.0,33.5243,33.6351,33.4219,33.5413,187908.0
2020-03-04 09:35:00,39.33,39.34,39.04,39.21,158592.0,33.5413,33.5498,33.294,33.439,158592.0
2020-03-04 09:40:00,39.22,39.3,39.04,39.14,105123.0,33.4475,33.5157,33.294,33.3793,105123.0
2020-03-04 09:45:00,39.13,39.13,38.93,38.94,131752.0,33.3707,33.3707,33.2002,33.2087,131752.0
2020-03-04 09:50:00,38.95,39.01,38.89,38.9,438186.0,33.2172,33.2684,33.1661,33.1746,438186.0
2020-03-04 09:55:00,38.91,38.92,38.65,38.85,254297.0,33.1831,33.1917,32.9614,33.132,254297.0
2020-03-04 10:00:00,38.85,39.05,38.8,38.93,122748.0,33.132,33.3025,33.0893,33.2002,122748.0
2020-03-04 10:05:00,38.93,39.05,38.78,39.02,144714.0,33.2002,33.3025,33.0723,33.2769,144714.0
2020-03-04 10:10:00,39.04,39.13,38.98,39.13,237720.0,33.294,33.3707,33.2428,33.3707,237720.0
2020-03-04 10:15:00,39.13,39.22,39.06,39.2,90925.0,33.3707,33.4475,33.311,33.4304,90925.0
2020-03-04 10:20:00,39.2,39.32,39.18,39.26,124038.0,33.4304,33.5328,33.4134,33.4816,124038.0
2020-03-04 10:25:00,39.25,39.28,39.14,39.25,178014.0,33.4731,33.4987,33.3793,33.4731,178014.0
2020-03-04 10:30:00,39.25,39.26,38.98,38.98,46127.0,33.4731,33.4816,33.2428,33.2428,46127.0
2020-03-04 10:35:00,38.97,39.0,38.8,38.83,90122.0,33.2343,33.2599,33.0893,33.1149,90122.0
2020-03-04 10:40:00,38.83,38.93,38.78,38.93,80132.0,33.1149,33.2002,33.0723,33.2002,80132.0
2020-03-04 10:45:00,38.92,38.93,38.72,38.83,53609.0,33.1917,33.2002,33.0211,33.1149,53609.0
2020-03-04 10:50:00,38.84,38.96,38.79,38.79,48231.0,33.1234,33.2258,33.0808,33.0808,48231.0
2020-03-04 10:55:00,38.8,39.0,38.78,38.98,91592.0,33.0893,33.2599,33.0723,33.2428,91592.0
2020-03-04 11:00:00,38.98,39.11,38.97,38.99,43488.0,33.2428,33.3537,33.2343,33.2514,43488.0
2020-03-04 11:05:00,38.98,39.06,38.81,38.88,151181.0,33.2428,33.311,33.0978,33.1575,151181.0
2020-03-04 11:10:00,38.86,39.1,38.85,39.09,49292.0,33.1405,33.3452,33.132,33.3366,49292.0
2020-03-04 11:15:00,39.09,39.14,39.03,39.14,46235.0,33.3366,33.3793,33.2855,33.3793,46235.0
2020-03-04 11:20:00,39.14,39.22,39.04,39.21,43581.0,33.3793,33.4475,33.294,33.439,43581.0
2020-03-04 11:25:00,39.22,39.3,39.2,39.3,97516.0,33.4475,33.5157,33.4304,33.5157,97516.0
2020-03-04 11:30:00,39.31,39.36,39.25,39.36,98271.0,33.5243,33.5669,33.4731,33.5669,98271.0
2020-03-04 11:35:00,39.35,39.38,39.24,39.28,49186.0,33.5584,33.5839,33.4646,33.4987,49186.0
2020-03-04 11:40:00,39.29,39.29,39.15,39.29,55466.0,33.5072,33.5072,33.3878,33.5072,55466.0
2020-03-04 11:45:00,39.29,39.33,39.21,39.25,59420.0,33.5072,33.5413,33.439,33.4731,59420.0
2020-03-04 11:50:00,39.24,39.3,39.2,39.22,40345.0,33.4646,33.5157,33.4304,33.4475,40345.0
2020-03-04 11:55:00,39.21,39.34,39.19,39.23,53180.0,33.439,33.5498,33.4219,33.456,53180.0
2020-03-04 12:00:00,39.24,39.35,39.23,39.24,61730.0,33.4646,33.5584,33.456,33.4646,61730.0
2020-03-04 12:05:00,39.24,39.27,39.18,39.26,219788.0,33.4646,33.4901,33.4134,33.4816,219788.0
2020-03-04 12:10:00,39.26,39.28,39.21,39.27,49803.0,33.4816,33.4987,33.439,33.4901,49803.0
2020-03-04 12:15:00,39.28,39.33,39.21,39.23,55771.0,33.4987,33.5413,33.439,33.456,55771.0
2020-03-04 12:20:00,39.24,39.26,39.19,39.24,45405.0,33.4646,33.4816,33.4219,33.4646,45405.0
2020-03-04 12:25:00,39.24,39.32,39.2,39.3,59590.0,33.4646,33.5328,33.4304,33.5157,59590.0
2020-03-04 12:30:00,39.32,39.33,39.25,39.28,43540.0,33.5328,33.5413,33.4731,33.4987,43540.0
2020-03-04 12:35:00,39.28,39.34,39.27,39.3,34322.0,33.4987,33.5498,33.4901,33.5157,34322.0
2020-03-04 12:40:00,39.3,39.39,39.27,39.39,35999.0,33.5157,33.5925,33.4901,33.5925,35999.0
2020-03-04 12:45:00,39.39,39.53,39.38,39.53,29470.0,33.5925,33.7119,33.5839,33.7119,29470.0
2020-03-04 12:50:00,39.53,39.57,39.5,39.57,38262.0,33.7119,33.746,33.6863,33.746,38262.0
2020-03-04 12:55:00,39.58,39.73,39.56,39.71,47467.0,33.7545,33.8824,33.7375,33.8654,47467.0
2020-03-04 13:00:00,39.71,39.9,39.7,39.9,64996.0,33.8654,34.0274,33.8569,34.0274,64996.0
2020-03-04 13:05:00,39.91,39.93,39.85,39.93,76396.0,34.0359,34.053,33.9848,34.053,76396.0
2020-03-04 13:10:00,39.92,39.98,39.9,39.97,86103.0,34.0445,34.0956,34.0274,34.0871,86103.0
2020-03-04 13:15:00,39.97,40.19,39.95,40.19,90366.0,34.0871,34.2747,34.0701,34.2747,90366.0
2020-03-04 13:20:00,40.19,40.19,40.11,40.16,85081.0,34.2747,34.2747,34.2065,34.2491,85081.0
2020-03-04 13:25:00,40.16,40.2,40.12,40.16,82311.0,34.2491,34.2833,34.215,34.2491,82311.0
2020-03-04 13:30:00,40.17,40.27,40.14,40.27,56518.0,34.2577,34.343,34.2321,34.343,56518.0
2020-03-04 13:35:00,40.27,40.32,40.21,40.23,76610.0,34.343,34.3856,34.2918,34.3088,76610.0
2020-03-04 13:40:00,40.23,40.24,40.19,40.23,41451.0,34.3088,34.3174,34.2747,34.3088,41451.0
2020-03-04 13:45:00,40.23,40.24,40.14,40.2,54926.0,34.3088,34.3174,34.2321,34.2833,54926.0
2020-03-04 13:50:00,40.21,40.29,40.2,40.27,55232.0,34.2918,34.36,34.2833,34.343,55232.0
2020-03-04 13:55:00,40.27,40.29,40.17,40.25,54383.0,34.343,34.36,34.2577,34.3259,54383.0
2020-03-04 14:00:00,40.25,40.26,40.15,40.2,65514.0,34.3259,34.3344,34.2406,34.2833,65514.0
2020-03-04 14:05:00,40.2,40.24,40.16,40.19,61507.0,34.2833,34.3174,34.2491,34.2747,61507.0
2020-03-04 14:10:00,40.19,40.21,40.15,40.18,57537.0,34.2747,34.2918,34.2406,34.2662,57537.0
2020-03-04 14:15:00,40.18,40.32,40.18,40.3,71045.0,34.2662,34.3856,34.2662,34.3685,71045.0
2020-03-04 14:20:00,40.29,40.31,40.22,40.24,90898.0,34.36,34.3771,34.3003,34.3174,90898.0
2020-03-04 14:25:00,40.23,40.31,40.21,40.24,105112.0,34.3088,34.3771,34.2918,34.3174,105112.0
2020-03-04 14:30:00,40.25,40.29,40.24,40.26,230892.0,34.3259,34.36,34.3174,34.3344,230892.0
2020-03-04 14:35:00,40.27,40.27,40.08,40.1,98668.0,34.343,34.343,34.1809,34.198,98668.0
2020-03-04 14:40:00,40.11,40.15,40.04,40.08,67307.0,34.2065,34.2406,34.1468,34.1809,67307.0
2020-03-04 14:45:00,40.08,40.08,39.99,40.01,48695.0,34.1809,34.1809,34.1042,34.1212,48695.0
2020-03-04 14:50:00,40.02,40.07,39.96,40.05,167298.0,34.1298,34.1724,34.0786,34.1553,167298.0
2020-03-04 14:55:00,40.05,40.15,40.04,40.11,145733.0,34.1553,34.2406,34.1468,34.2065,145733.0
2020-03-04 15:00:00,40.11,40.25,40.08,40.25,137259.0,34.2065,34.3259,34.1809,34.3259,137259.0
2020-03-04 15:05:00,40.23,40.28,40.19,40.24,154608.0,34.3088,34.3515,34.2747,34.3174,154608.0
2020-03-04 15:10:00,40.25,40.41,40.24,40.37,107768.0,34.3259,34.4624,34.3174,34.4282,107768.0
2020-03-04 15:15:00,40.37,40.43,40.36,40.42,163615.0,34.4282,34.4794,34.4197,34.4709,163615.0
2020-03-04 15:20:00,40.42,40.67,40.42,40.64,74561.0,34.4709,34.6841,34.4709,34.6585,74561.0
2020-03-04 15:25:00,40.64,40.72,40.61,40.68,165790.0,34.6585,34.7267,34.6329,34.6926,165790.0
2020-03-04 15:30:00,40.69,40.87,40.65,40.87,89895.0,34.7011,34.8546,34.667,34.8546,89895.0
2020-03-04 15:35:00,40.87,40.91,40.81,40.89,385557.0,34.8546,34.8888,34.8035,34.8717,385557.0
2020-03-04 15:40:00,40.89,40.89,40.56,40.57,156903.0,34.8717,34.8717,34.5903,34.5988,156903.0
2020-03-04 15:45:00,40.56,40.62,40.4,40.5,256693.0,34.5903,34.6414,34.4538,34.5391,256693.0
2020-03-04 15:50:00,40.5,40.69,40.47,40.65,594985.0,34.5391,34.7011,34.5135,34.667,594985.0
2020-03-04 15:55:00,40.65,40.69,40.38,40.5,1216661.0,34.667,34.7011,34.4368,34.5391,1216661.0
2020-03-05 09:30:00,38.56,38.88,38.16,38.57,394752.0,32.8846,33.1575,32.5435,32.8932,394752.0
2020-03-05 09:35:00,38.59,38.67,38.33,38.36,356070.0,32.9102,32.9784,32.6885,32.7141,356070.0
2020-03-05 09:40:00,38.36,38.7,38.36,38.67,176460.0,32.7141,33.004,32.7141,32.9784,176460.0
2020-03-05 09:45:00,38.66,38.73,38.47,38.57,109546.0,32.9699,33.0296,32.8079,32.8932,109546.0
2020-03-05 09:50:00,38.57,38.61,38.35,38.37,89777.0,32.8932,32.9273,32.7055,32.7226,89777.0
2020-03-05 09:55:00,38.37,38.37,38.25,38.32,96689.0,32.7226,32.7226,32.6203,32.68,96689.0
2020-03-05 10:00:00,38.33,38.45,38.25,38.34,341475.0,32.6885,32.7908,32.6203,32.697,341475.0
2020-03-05 10:05:00,38.34,38.42,38.27,38.42,56004.0,32.697,32.7652,32.6373,32.7652,56004.0
2020-03-05 10:10:00,38.42,38.68,38.42,38.63,90632.0,32.7652,32.987,32.7652,32.9443,90632.0
2020-03-05 10:15:00,38.63,38.7,38.58,38.65,42134.0,32.9443,33.004,32.9017,32.9614,42134.0
2020-03-05 10:20:00,38.64,38.82,38.63,38.73,138138.0,32.9529,33.1064,32.9443,33.0296,138138.0
2020-03-05 10:25:00,38.73,38.8,38.64,38.65,65468.0,33.0296,33.0893,32.9529,32.9614,65468.0
2020-03-05 10:30:00,38.64,38.79,38.64,38.78,61261.0,32.9529,33.0808,32.9529,33.0723,61261.0
2020-03-05 10:35:00,38.79,38.79,38.7,38.72,46863.0,33.0808,33.0808,33.004,33.0211,46863.0
2020-03-05 10:40:00,38.72,38.9,38.71,38.76,43587.0,33.0211,33.1746,33.0126,33.0552,43587.0
2020-03-05 10:45:00,38.75,39.0,38.73,38.98,101448.0,33.0467,33.2599,33.0296,33.2428,101448.0
2020-03-05 10:50:00,38.98,39.06,38.87,39.05,140379.0,33.2428,33.311,33.149,33.3025,140379.0
2020-03-05 10:55:00,39.05,39.15,39.05,39.13,104363.0,33.3025,33.3878,33.3025,33.3707,104363.0
2020-03-05 11:00:00,39.14,39.32,39.12,39.32,143908.0,33.3793,33.5328,33.3622,33.5328,143908.0
2020-03-05 11:05:00,39.31,39.61,39.31,39.54,103939.0,33.5243,33.7801,33.5243,33.7204,103939.0
2020-03-05 11:10:00,39.54,39.54,39.38,39.47,83727.0,33.7204,33.7204,33.5839,33.6607,83727.0
2020-03-05 11:15:00,39.47,39.6,39.46,39.54,48528.0,33.6607,33.7716,33.6522,33.7204,48528.0
2020-03-05 11:20:00,39.55,39.73,39.47,39.71,176257.0,33.7289,33.8824,33.6607,33.8654,176257.0
2020-03-05 11:25:00,39.71,39.86,39.64,39.82,114684.0,33.8654,33.9933,33.8057,33.9592,114684.0
2020-03-05 11:30:00,39.82,40.12,39.79,40.05,326111.0,33.9592,34.215,33.9336,34.1553,326111.0
2020-03-05 11:35:00,40.04,40.05,39.91,39.94,100714.0,34.1468,34.1553,34.0359,34.0615,100714.0
2020-03-05 11:40:00,39.94,40.0,39.89,39.91,94773.0,34.0615,34.1127,34.0189,34.0359,94773.0
2020-03-05 11:45:00,39.91,39.92,39.78,39.8,89573.0,34.0359,34.0445,33.9251,33.9421,89573.0
2020-03-05 11:50:00,39.8,39.86,39.76,39.84,68490.0,33.9421,33.9933,33.908,33.9762,68490.0
2020-03-05 11:55:00,39.83,39.83,39.64,39.72,113639.0,33.9677,33.9677,33.8057,33.8739,113639.0
2020-03-05 12:00:00,39.73,39.97,39.69,39.95,90206.0,33.8824,34.0871,33.8483,34.0701,90206.0
2020-03-05 12:05:00,39.94,39.99,39.89,39.98,83179.0,34.0615,34.1042,34.0189,34.0956,83179.0
2020-03-05 12:10:00,39.98,40.12,39.95,40.1,267558.0,34.0956,34.215,34.0701,34.198,267558.0
2020-03-05 12:15:00,40.1,40.1,39.9,39.95,72945.0,34.198,34.198,34.0274,34.0701,72945.0
2020-03-05 12:20:00,39.95,39.99,39.9,39.92,67772.0,34.0701,34.1042,34.0274,34.0445,67772.0
2020-03-05 12:25:00,39.92,39.97,39.86,39.86,89774.0,34.0445,34.0871,33.9933,33.9933,89774.0
2020-03-05 12:30:00,39.86,40.08,39.85,40.03,74360.0,33.9933,34.1809,33.9848,34.1383,74360.0
2020-03-05 12:35:00,40.03,40.09,39.91,39.93,87315.0,34.1383,34.1894,34.0359,34.053,87315.0
2020-03-05 12:40:00,39.93,39.95,39.79,39.8,112195.0,34.053,34.0701,33.9336,33.9421,112195.0
2020-03-05 12:45:00,39.81,39.81,39.57,39.7,149934.0,33.9507,33.9507,33.746,33.8569,149934.0
2020-03-05 12:50:00,39.7,39.7,39.58,39.68,48583.0,33.8569,33.8569,33.7545,33.8398,48583.0
2020-03-05 12:55:00,39.67,39.7,39.61,39.61,65140.0,33.8313,33.8569,33.7801,33.7801,65140.0
2020-03-05 13:00:00,39.62,39.67,39.53,39.54,36849.0,33.7886,33.8313,33.7119,33.7204,36849.0
2020-03-05 13:05:00,39.54,39.6,39.42,39.44,44534.0,33.7204,33.7716,33.6181,33.6351,44534.0
2020-03-05 13:10:00,39.44,39.49,39.39,39.41,109472.0,33.6351,33.6778,33.5925,33.6095,109472.0
2020-03-05 13:15:00,39.4,39.49,39.36,39.44,57396.0,33.601,33.6778,33.5669,33.6351,57396.0
2020-03-05 13:20:00,39.42,39.52,39.38,39.42,46238.0,33.6181,33.7033,33.5839,33.6181,46238.0
2020-03-05 13:25:00,39.43,39.5,39.38,39.47,186155.0,33.6266,33.6863,33.5839,33.6607,186155.0
2020-03-05 13:30:00,39.49,39.49,39.34,39.41,48608.0,33.6778,33.6778,33.5498,33.6095,48608.0
2020-03-05 13:35:00,39.41,39.5,39.4,39.46,68281.0,33.6095,33.6863,33.601,33.6522,68281.0
2020-03-05 13:40:00,39.45,39.47,39.25,39.26,35728.0,33.6436,33.6607,33.4731,33.4816,35728.0
2020-03-05 13:45:00,39.25,39.39,39.24,39.34,119252.0,33.4731,33.5925,33.4646,33.5498,119252.0
2020-03-05 13:50:00,39.35,39.38,39.26,39.27,74795.0,33.5584,33.5839,33.4816,33.4901,74795.0
2020-03-05 13:55:00,39.27,39.45,39.27,39.4,93862.0,33.4901,33.6436,33.4901,33.601,93862.0
2020-03-05 14:00:00,39.41,39.42,39.2,39.22,46747.0,33.6095,33.6181,33.4304,33.4475,46747.0
2020-03-05 14:05:00,39.22,39.3,39.21,39.25,31087.0,33.4475,33.5157,33.439,33.4731,31087.0
2020-03-05 14:10:00,39.25,39.36,39.23,39.34,37494.0,33.4731,33.5669,33.456,33.5498,37494.0
2020-03-05 14:15:00,39.33,39.33,39.21,39.24,54506.0,33.5413,33.5413,33.439,33.4646,54506.0
2020-03-05 14:20:00,39.24,39.26,39.12,39.13,61153.0,33.4646,33.4816,33.3622,33.3707,61153.0
2020-03-05 14:25:00,39.13,39.15,39.03,39.05,48467.0,33.3707,33.3878,33.2855,33.3025,48467.0
2020-03-05 14:30:00,39.06,39.17,39.06,39.14,37868.0,33.311,33.4049,33.311,33.3793,37868.0
2020-03-05 14:35:00,39.13,39.33,39.09,39.3,45547.0,33.3707,33.5413,33.3366,33.5157,45547.0
2020-03-05 14:40:00,39.3,39.35,39.25,39.27,49491.0,33.5157,33.5584,33.4731,33.4901,49491.0
2020-03-05 14:45:00,39.25,39.26,39.13,39.22,73445.0,33.4731,33.4816,33.3707,33.4475,73445.0
2020-03-05 14:50:00,39.22,39.26,39.11,39.13,52298.0,33.4475,33.4816,33.3537,33.3707,52298.0
2020-03-05 14:55:00,39.13,39.25,39.13,39.21,58112.0,33.3707,33.4731,33.3707,33.439,58112.0
2020-03-05 15:00:00,39.21,39.21,39.05,39.08,46476.0,33.439,33.439,33.3025,33.3281,46476.0
2020-03-05 15:05:00,39.07,39.14,39.05,39.12,46333.0,33.3196,33.3793,33.3025,33.3622,46333.0
2020-03-05 15:10:00,39.12,39.15,38.95,38.98,64617.0,33.3622,33.3878,33.2172,33.2428,64617.0
2020-03-05 15:15:00,39.0,39.03,38.85,38.88,112337.0,33.2599,33.2855,33.132,33.1575,112337.0
2020-03-05 15:20:00,38.88,38.97,38.83,38.85,67092.0,33.1575,33.2343,33.1149,33.132,67092.0
2020-03-05 15:25:00,38.85,38.98,38.81,38.84,96154.0,33.132,33.2428,33.0978,33.1234,96154.0
2020-03-05 15:30:00,38.84,39.12,38.79,39.04,127770.0,33.1234,33.3622,33.0808,33.294,127770.0
2020-03-05 15:35:00,39.04,39.08,38.94,38.97,93270.0,33.294,33.3281,33.2087,33.2343,93270.0
2020-03-05 15:40:00,38.97,39.05,38.87,39.02,109647.0,33.2343,33.3025,33.149,33.2769,109647.0
2020-03-05 15:45:00,39.02,39.09,38.91,39.01,198161.0,33.2769,33.3366,33.1831,33.2684,198161.0
2020-03-05 15:50:00,39.02,39.3,39.0,39.12,297062.0,33.2769,33.5157,33.2599,33.3622,297062.0
2020-03-05 15:55:00,39.11,39.35,39.03,39.31,538197.0,33.3537,33.5584,33.2855,33.5243,538197.0
2020-03-06 09:30:00,37.57,37.79,37.36,37.59,166298.0,32.0403,32.228,31.8613,32.0574,166298.0
2020-03-06 09:35:00,37.6,38.29,37.6,38.29,208948.0,32.0659,32.6544,32.0659,32.6544,208948.0
2020-03-06 09:40:00,38.25,38.36,37.97,38.31,120969.0,32.6203,32.7141,32.3815,32.6714,120969.0
2020-03-06 09:45:00,38.32,38.34,37.84,37.86,132026.0,32.68,32.697,32.2706,32.2877,132026.0
2020-03-06 09:50:00,37.84,37.89,37.66,37.83,90272.0,32.2706,32.3133,32.1171,32.2621,90272.0
2020-03-06 09:55:00,37.82,37.97,37.77,37.87,73873.0,32.2536,32.3815,32.2109,32.2962,73873.0
2020-03-06 10:00:00,37.88,38.25,37.88,38.22,132081.0,32.3047,32.6203,32.3047,32.5947,132081.0
2020-03-06 10:05:00,38.24,38.31,37.99,38.02,113638.0,32.6117,32.6714,32.3985,32.4241,113638.0
2020-03-06 10:10:00,38.03,38.28,37.98,38.2,109319.0,32.4326,32.6458,32.39,32.5776,109319.0
2020-03-06 10:15:00,38.21,38.27,38.13,38.14,75270.0,32.5862,32.6373,32.5179,32.5265,75270.0
2020-03-06 10:20:00,38.11,38.3,38.11,38.25,114754.0,32.5009,32.6629,32.5009,32.6203,114754.0
2020-03-06 10:25:00,38.23,38.55,38.22,38.43,109706.0,32.6032,32.8761,32.5947,32.7738,109706.0
2020-03-06 10:30:00,38.42,38.54,38.33,38.33,98497.0,32.7652,32.8676,32.6885,32.6885,98497.0
2020-03-06 10:35:00,38.33,38.51,38.21,38.5,83363.0,32.6885,32.842,32.5862,32.8335,83363.0
2020-03-06 10:40:00,38.48,38.69,38.38,38.69,149997.0,32.8164,32.9955,32.7311,32.9955,149997.0
2020-03-06 10:45:00,38.69,38.74,38.6,38.7,92725.0,32.9955,33.0381,32.9188,33.004,92725.0
2020-03-06 10:50:00,38.71,38.74,38.56,38.68,61647.0,33.0126,33.0381,32.8846,32.987,61647.0
2020-03-06 10:55:00,38.68,38.69,38.47,38.61,59695.0,32.987,32.9955,32.8079,32.9273,59695.0
2020-03-06 11:00:00,38.61,38.66,38.37,38.39,68484.0,32.9273,32.9699,32.7226,32.7397,68484.0
2020-03-06 11:05:00,38.39,38.45,38.32,38.35,68588.0,32.7397,32.7908,32.68,32.7055,68588.0
2020-03-06 11:10:00,38.34,38.39,38.17,38.2,69041.0,32.697,32.7397,32.552,32.5776,69041.0
2020-03-06 11:15:00,38.21,38.31,38.15,38.23,57615.0,32.5862,32.6714,32.535,32.6032,57615.0
2020-03-06 11:20:00,38.23,38.3,38.13,38.14,42848.0,32.6032,32.6629,32.5179,32.5265,42848.0
2020-03-06 11:25:00,38.12,38.23,38.03,38.06,44689.0,32.5094,32.6032,32.4326,32.4582,44689.0
2020-03-06 11:30:00,38.07,38.2,38.06,38.18,63774.0,32.4668,32.5776,32.4582,32.5606,63774.0
2020-03-06 11:35:00,38.18,38.33,38.14,38.33,57666.0,32.5606,32.6885,32.5265,32.6885,57666.0
2020-03-06 11:40:00,38.32,38.33,38.13,38.17,51742.0,32.68,32.6885,32.5179,32.552,51742.0
2020-03-06 11:45:00,38.18,38.22,38.11,38.13,57588.0,32.5606,32.5947,32.5009,32.5179,57588.0
2020-03-06 11:50:00,38.13,38.27,38.12,38.23,28098.0,32.5179,32.6373,32.5094,32.6032,28098.0
2020-03-06 11:55:00,38.23,38.3,38.16,38.24,30116.0,32.6032,32.6629,32.5435,32.6117,30116.0
2020-03-06 12:00:00,38.23,38.25,38.03,38.05,42988.0,32.6032,32.6203,32.4326,32.4497,42988.0
2020-03-06 12:05:00,38.05,38.07,38.01,38.04,28681.0,32.4497,32.4668,32.4156,32.4412,28681.0
2020-03-06 12:10:00,38.02,38.09,38.0,38.04,75772.0,32.4241,32.4838,32.4071,32.4412,75772.0
2020-03-06 12:15:00,38.05,38.1,37.94,37.95,37751.0,32.4497,32.4923,32.3559,32.3644,37751.0
2020-03-06 12:20:00,37.95,38.12,37.95,38.04,43653.0,32.3644,32.5094,32.3644,32.4412,43653.0
2020-03-06 12:25:00,38.04,38.11,38.02,38.05,38802.0,32.4412,32.5009,32.4241,32.4497,38802.0
2020-03-06 12:30:00,38.06,38.36,38.04,38.35,37996.0,32.4582,32.7141,32.4412,32.7055,37996.0
2020-03-06 12:35:00,38.36,38.45,38.3,38.38,58221.0,32.7141,32.7908,32.6629,32.7311,58221.0
2020-03-06 12:40:00,38.38,38.42,38.33,38.4,18792.0,32.7311,32.7652,32.6885,32.7482,18792.0
2020-03-06 12:45:00,38.41,38.46,38.33,38.35,41135.0,32.7567,32.7994,32.6885,32.7055,41135.0
2020-03-06 12:50:00,38.34,38.38,38.24,38.28,43201.0,32.697,32.7311,32.6117,32.6458,43201.0
2020-03-06 12:55:00,38.29,38.34,38.24,38.29,38352.0,32.6544,32.697,32.6117,32.6544,38352.0
2020-03-06 13:00:00,38.29,38.39,38.28,38.36,35081.0,32.6544,32.7397,32.6458,32.7141,35081.0
2020-03-06 13:05:00,38.36,38.45,38.32,38.35,32966.0,32.7141,32.7908,32.68,32.7055,32966.0
2020-03-06 13:10:00,38.36,38.4,38.29,38.3,33079.0,32.7141,32.7482,32.6544,32.6629,33079.0
2020-03-06 13:15:00,38.31,38.37,38.27,38.29,49864.0,32.6714,32.7226,32.6373,32.6544,49864.0
2020-03-06 13:20:00,38.3,38.46,38.29,38.43,38666.0,32.6629,32.7994,32.6544,32.7738,38666.0
2020-03-06 13:25:00,38.42,38.42,38.18,38.21,96827.0,32.7652,32.7652,32.5606,32.5862,96827.0
2020-03-06 13:30:00,38.2,38.31,38.15,38.18,52379.0,32.5776,32.6714,32.535,32.5606,52379.0
2020-03-06 13:35:00,38.17,38.25,38.13,38.23,29619.0,32.552,32.6203,32.5179,32.6032,29619.0
2020-03-06 13:40:00,38.22,38.28,38.15,38.18,27526.0,32.5947,32.6458,32.535,32.5606,27526.0
2020-03-06 13:45:00,38.17,38.18,38.03,38.08,30185.0,32.552,32.5606,32.4326,32.4753,30185.0
2020-03-06 13:50:00,38.07,38.1,37.91,37.91,30509.0,32.4668,32.4923,32.3303,32.3303,30509.0
2020-03-06 13:55:00,37.91,38.01,37.91,37.95,68237.0,32.3303,32.4156,32.3303,32.3644,68237.0
2020-03-06 14:00:00,37.95,38.01,37.9,38.0,87325.0,32.3644,32.4156,32.3218,32.4071,87325.0
2020-03-06 14:05:00,38.0,38.03,37.9,37.95,84335.0,32.4071,32.4326,32.3218,32.3644,84335.0
2020-03-06 14:10:00,37.95,38.03,37.92,37.97,58950.0,32.3644,32.4326,32.3388,32.3815,58950.0
2020-03-06 14:15:00,37.96,38.04,37.95,38.01,42907.0,32.3729,32.4412,32.3644,32.4156,42907.0
2020-03-06 14:20:00,38.02,38.16,38.0,38.12,59728.0,32.4241,32.5435,32.4071,32.5094,59728.0
2020-03-06 14:25:00,38.13,38.23,38.12,38.14,35985.0,32.5179,32.6032,32.5094,32.5265,35985.0
2020-03-06 14:30:00,38.15,38.16,37.94,37.95,52721.0,32.535,32.5435,32.3559,32.3644,52721.0
2020-03-06 14:35:00,37.96,37.99,37.91,37.94,118749.0,32.3729,32.3985,32.3303,32.3559,118749.0
2020-03-06 14:40:00,37.94,37.95,37.84,37.87,482810.0,32.3559,32.3644,32.2706,32.2962,482810.0
2020-03-06 14:45:00,37.86,37.92,37.63,37.64,106795.0,32.2877,32.3388,32.0915,32.1,106795.0
2020-03-06 14:50:00,37.64,37.65,37.52,37.55,70411.0,32.1,32.1086,31.9977,32.0233,70411.0
2020-03-06 14:55:00,37.56,37.69,37.55,37.6,49596.0,32.0318,32.1427,32.0233,32.0659,49596.0
2020-03-06 15:00:00,37.59,37.62,37.5,37.52,85509.0,32.0574,32.083,31.9807,31.9977,85509.0
2020-03-06 15:05:00,37.52,37.56,37.37,37.38,73344.0,31.9977,32.0318,31.8698,31.8783,73344.0
2020-03-06 15:10:00,37.38,37.68,37.37,37.54,76540.0,31.8783,32.1342,31.8698,32.0148,76540.0
2020-03-06 15:15:00,37.54,37.78,37.52,37.78,67538.0,32.0148,32.2194,31.9977,32.2194,67538.0
2020-03-06 15:20:00,37.79,37.8,37.68,37.8,40111.0,32.228,32.2365,32.1342,32.2365,40111.0
2020-03-06 15:25:00,37.81,37.83,37.61,37.66,115099.0,32.245,32.2621,32.0745,32.1171,115099.0
2020-03-06 15:30:00,37.66,38.0,37.62,37.97,163283.0,32.1171,32.4071,32.083,32.3815,163283.0
2020-03-06 15:35:00,37.96,38.08,37.66,37.68,201937.0,32.3729,32.4753,32.1171,32.1342,201937.0
2020-03-06 15:40:00,37.7,38.0,37.68,37.98,120214.0,32.1512,32.4071,32.1342,32.39,120214.0
2020-03-06 15:45:00,37.98,38.13,37.89,37.99,148936.0,32.39,32.5179,32.3133,32.3985,148936.0
2020-03-06 15:50:00,37.99,38.22,37.95,38.07,374265.0,32.3985,32.5947,32.3644,32.4668,374265.0
2020-03-06 15:55:00,38.07,38.29,38.0,38.05,821747.0,32.4668,32.6544,32.4071,32.4497,821747.0
2020-03-09 09:30:00,34.8,34.9,34.33,34.6,176816.0,29.678,29.7633,29.2772,29.5075,176816.0
2020-03-09 09:35:00,34.6,34.6,34.6,34.6,0.0,29.5075,29.5075,29.5075,29.5075,0.0
2020-03-09 09:40:00,34.6,34.6,34.6,34.6,0.0,29.5075,29.5075,29.5075,29.5075,0.0
2020-03-09 09:45:00,34.34,34.48,34.26,34.26,21480.0,29.2857,29.4051,29.2175,29.2175,21480.0
2020-03-09 09:50:00,34.26,34.78,34.2,34.78,49377.0,29.2175,29.661,29.1664,29.661,49377.0
2020-03-09 09:55:00,34.78,37.44,34.75,36.91,196376.0,29.661,31.9295,29.6354,31.4775,196376.0
2020-03-09 10:00:00,36.93,37.08,36.27,36.33,184789.0,31.4945,31.6225,30.9317,30.9829,184789.0
2020-03-09 10:05:00,36.3,36.38,36.15,36.37,101775.0,30.9573,31.0255,30.8293,31.017,101775.0
2020-03-09 10:10:00,36.38,36.4,35.83,35.88,81388.0,31.0255,31.0426,30.5564,30.5991,81388.0
2020-03-09 10:15:00,35.88,36.11,35.87,35.91,141326.0,30.5991,30.7952,30.5906,30.6247,141326.0
2020-03-09 10:20:00,35.91,35.92,35.49,35.55,91257.0,30.6247,30.6332,30.2665,30.3177,91257.0
2020-03-09 10:25:00,35.55,35.67,35.44,35.49,40231.0,30.3177,30.42,30.2238,30.2665,40231.0
2020-03-09 10:30:00,35.49,35.71,35.47,35.63,53527.0,30.2665,30.4541,30.2494,30.3859,53527.0
2020-03-09 10:35:00,35.63,35.64,35.4,35.46,41780.0,30.3859,30.3944,30.1897,30.2409,41780.0
2020-03-09 10:40:00,35.46,35.48,35.34,35.35,50633.0,30.2409,30.258,30.1386,30.1471,50633.0
2020-03-09 10:45:00,35.36,35.37,35.21,35.21,38724.0,30.1556,30.1642,30.0277,30.0277,38724.0
2020-03-09 10:50:00,35.21,35.23,35.1,35.11,46051.0,30.0277,30.0448,29.9339,29.9424,46051.0
2020-03-09 10:55:00,35.11,35.2,35.05,35.15,77504.0,29.9424,30.0192,29.8912,29.9765,77504.0
2020-03-09 11:00:00,35.14,35.25,35.11,35.22,110056.0,29.968,30.0618,29.9424,30.0362,110056.0
2020-03-09 11:05:00,35.22,35.32,35.18,35.3,64422.0,30.0362,30.1215,30.0021,30.1045,64422.0
2020-03-09 11:10:00,35.3,35.53,35.27,35.52,56393.0,30.1045,30.3006,30.0789,30.2921,56393.0
2020-03-09 11:15:00,35.51,35.69,35.5,35.55,95961.0,30.2835,30.4371,30.275,30.3177,95961.0
2020-03-09 11:20:00,35.56,35.67,35.52,35.61,69590.0,30.3262,30.42,30.2921,30.3688,69590.0
2020-03-09 11:25:00,35.61,35.7,35.56,35.59,35533.0,30.3688,30.4456,30.3262,30.3518,35533.0
2020-03-09 11:30:00,35.59,35.61,35.49,35.59,40487.0,30.3518,30.3688,30.2665,30.3518,40487.0
2020-03-09 11:35:00,35.58,35.75,35.58,35.7,42275.0,30.3432,30.4882,30.3432,30.4456,42275.0
2020-03-09 11:40:00,35.7,35.72,35.56,35.62,50506.0,30.4456,30.4626,30.3262,30.3774,50506.0
2020-03-09 11:45:00,35.62,35.7,35.62,35.69,23949.0,30.3774,30.4456,30.3774,30.4371,23949.0
2020-03-09 11:50:00,35.7,35.76,35.66,35.74,40576.0,30.4456,30.4968,30.4115,30.4797,40576.0
2020-03-09 11:55:00,35.75,35.75,35.62,35.62,50524.0,30.4882,30.4882,30.3774,30.3774,50524.0
2020-03-09 12:00:00,35.63,35.65,35.47,35.48,49316.0,30.3859,30.4029,30.2494,30.258,49316.0
2020-03-09 12:05:00,35.47,35.66,35.46,35.63,62014.0,30.2494,30.4115,30.2409,30.3859,62014.0
2020-03-09 12:10:00,35.64,35.71,35.63,35.63,62866.0,30.3944,30.4541,30.3859,30.3859,62866.0
2020-03-09 12:15:00,35.64,35.67,35.36,35.37,42042.0,30.3944,30.42,30.1556,30.1642,42042.0
2020-03-09 12:20:00,35.36,35.37,35.3,35.34,41591.0,30.1556,30.1642,30.1045,30.1386,41591.0
2020-03-09 12:25:00,35.34,35.34,35.17,35.17,45915.0,30.1386,30.1386,29.9936,29.9936,45915.0
2020-03-09 12:30:00,35.15,35.21,35.08,35.09,47355.0,29.9765,30.0277,29.9168,29.9254,47355.0
2020-03-09 12:35:00,35.1,35.17,35.03,35.15,43187.0,29.9339,29.9936,29.8742,29.9765,43187.0
2020-03-09 12:40:00,35.15,35.18,35.04,35.04,91766.0,29.9765,30.0021,29.8827,29.8827,91766.0
2020-03-09 12:45:00,35.04,35.1,35.01,35.06,85395.0,29.8827,29.9339,29.8571,29.8998,85395.0
2020-03-09 12:50:00,35.07,35.15,35.06,35.14,56982.0,29.9083,29.9765,29.8998,29.968,56982.0
2020-03-09 12:55:00,35.15,35.21,35.07,35.07,135436.0,29.9765,30.0277,29.9083,29.9083,135436.0
2020-03-09 13:00:00,35.07,35.23,35.01,35.14,52820.0,29.9083,30.0448,29.8571,29.968,52820.0
2020-03-09 13:05:00,35.12,35.21,35.06,35.16,58358.0,29.9509,30.0277,29.8998,29.9851,58358.0
2020-03-09 13:10:00,35.15,35.29,35.12,35.29,49672.0,29.9765,30.0959,29.9509,30.0959,49672.0
2020-03-09 13:15:00,35.28,35.31,35.24,35.28,43142.0,30.0874,30.113,30.0533,30.0874,43142.0
2020-03-09 13:20:00,35.27,35.27,35.1,35.12,159666.0,30.0789,30.0789,29.9339,29.9509,159666.0
2020-03-09 13:25:00,35.12,35.12,34.98,35.01,84853.0,29.9509,29.9509,29.8316,29.8571,84853.0
2020-03-09 13:30:00,35.0,35.01,34.82,34.84,49049.0,29.8486,29.8571,29.6951,29.7122,49049.0
2020-03-09 13:35:00,34.84,34.87,34.75,34.77,55405.0,29.7122,29.7377,29.6354,29.6525,55405.0
2020-03-09 13:40:00,34.77,34.79,34.73,34.75,139865.0,29.6525,29.6695,29.6183,29.6354,139865.0
2020-03-09 13:45:00,34.75,34.87,34.7,34.85,82001.0,29.6354,29.7377,29.5928,29.7207,82001.0
2020-03-09 13:50:00,34.85,34.85,34.74,34.75,52980.0,29.7207,29.7207,29.6269,29.6354,52980.0
2020-03-09 13:55:00,34.75,34.83,34.74,34.77,64200.0,29.6354,29.7036,29.6269,29.6525,64200.0
2020-03-09 14:00:00,34.77,34.84,34.67,34.7,62316.0,29.6525,29.7122,29.5672,29.5928,62316.0
2020-03-09 14:05:00,34.7,34.74,34.6,34.63,50667.0,29.5928,29.6269,29.5075,29.5331,50667.0
2020-03-09 14:10:00,34.62,34.75,34.61,34.75,79282.0,29.5245,29.6354,29.516,29.6354,79282.0
2020-03-09 14:15:00,34.75,34.91,34.75,34.8,52862.0,29.6354,29.7719,29.6354,29.678,52862.0
2020-03-09 14:20:00,34.8,34.88,34.76,34.8,50381.0,29.678,29.7463,29.6439,29.678,50381.0
2020-03-09 14:25:00,34.8,34.85,34.71,34.74,88331.0,29.678,29.7207,29.6013,29.6269,88331.0
2020-03-09 14:30:00,34.75,34.75,34.67,34.69,73429.0,29.6354,29.6354,29.5672,29.5842,73429.0
2020-03-09 14:35:00,34.69,34.8,34.63,34.79,71780.0,29.5842,29.678,29.5331,29.6695,71780.0
2020-03-09 14:40:00,34.78,34.79,34.61,34.61,56965.0,29.661,29.6695,29.516,29.516,56965.0
2020-03-09 14:45:00,34.61,34.71,34.57,34.59,57765.0,29.516,29.6013,29.4819,29.499,57765.0
2020-03-09 14:50:00,34.59,34.86,34.59,34.83,83898.0,29.499,29.7292,29.499,29.7036,83898.0
2020-03-09 14:55:00,34.82,34.94,34.81,34.84,65627.0,29.6951,29.7974,29.6866,29.7122,65627.0
2020-03-09 15:00:00,34.84,34.95,34.75,34.9,114880.0,29.7122,29.806,29.6354,29.7633,114880.0
2020-03-09 15:05:00,34.91,34.94,34.81,34.86,102421.0,29.7719,29.7974,29.6866,29.7292,102421.0
2020-03-09 15:10:00,34.86,34.86,34.81,34.82,95627.0,29.7292,29.7292,29.6866,29.6951,95627.0
2020-03-09 15:15:00,34.81,34.94,34.8,34.88,112724.0,29.6866,29.7974,29.678,29.7463,112724.0
2020-03-09 15:20:00,34.87,35.2,34.86,35.19,96840.0,29.7377,30.0192,29.7292,30.0106,96840.0
2020-03-09 15:25:00,35.19,35.35,35.18,35.31,117656.0,30.0106,30.1471,30.0021,30.113,117656.0
2020-03-09 15:30:00,35.32,35.32,35.16,35.16,342087.0,30.1215,30.1215,29.9851,29.9851,342087.0
2020-03-09 15:35:00,35.17,35.43,35.16,35.41,122934.0,29.9936,30.2153,29.9851,30.1983,122934.0
2020-03-09 15:40:00,35.41,35.42,35.31,35.36,97218.0,30.1983,30.2068,30.113,30.1556,97218.0
2020-03-09 15:45:00,35.37,35.4,35.3,35.38,195725.0,30.1642,30.1897,30.1045,30.1727,195725.0
2020-03-09 15:50:00,35.37,35.38,35.16,35.2,277249.0,30.1642,30.1727,29.9851,30.0192,277249.0
2020-03-09 15:55:00,35.19,35.24,34.93,34.95,499116.0,30.0106,30.0533,29.7889,29.806,499116.0
2020-03-10 09:30:00,36.51,36.61,36.39,36.48,149005.0,31.1364,31.2216,31.034,31.1108,149005.0
2020-03-10 09:35:00,36.49,36.5,36.14,36.15,157255.0,31.1193,31.1278,30.8208,30.8293,157255.0
2020-03-10 09:40:00,36.14,36.14,35.69,35.72,117962.0,30.8208,30.8208,30.4371,30.4626,117962.0
2020-03-10 09:45:00,35.71,35.76,35.48,35.7,155157.0,30.4541,30.4968,30.258,30.4456,155157.0
2020-03-10 09:50:00,35.7,36.07,35.69,36.03,112006.0,30.4456,30.7611,30.4371,30.727,112006.0
2020-03-10 09:55:00,36.04,36.19,36.03,36.06,93165.0,30.7355,30.8635,30.727,30.7526,93165.0
2020-03-10 10:00:00,36.06,36.18,35.91,36.16,76876.0,30.7526,30.8549,30.6247,30.8379,76876.0
2020-03-10 10:05:00,36.17,36.31,36.06,36.3,74912.0,30.8464,30.9658,30.7526,30.9573,74912.0
2020-03-10 10:10:00,36.31,36.32,36.04,36.14,62933.0,30.9658,30.9743,30.7355,30.8208,62933.0
2020-03-10 10:15:00,36.14,36.18,36.02,36.14,90736.0,30.8208,30.8549,30.7185,30.8208,90736.0
2020-03-10 10:20:00,36.14,36.3,36.14,36.23,47720.0,30.8208,30.9573,30.8208,30.8976,47720.0
2020-03-10 10:25:00,36.23,36.23,36.17,36.2,49786.0,30.8976,30.8976,30.8464,30.872,49786.0
2020-03-10 10:30:00,36.2,36.28,36.12,36.24,132798.0,30.872,30.9402,30.8038,30.9061,132798.0
2020-03-10 10:35:00,36.24,36.26,36.18,36.19,64605.0,30.9061,30.9232,30.8549,30.8635,64605.0
2020-03-10 10:40:00,36.2,36.21,35.92,35.95,73182.0,30.872,30.8805,30.6332,30.6588,73182.0
2020-03-10 10:45:00,35.96,35.99,35.77,35.77,46639.0,30.6673,30.6929,30.5053,30.5053,46639.0
2020-03-10 10:50:00,35.77,35.78,35.72,35.73,41580.0,30.5053,30.5138,30.4626,30.4712,41580.0
2020-03-10 10:55:00,35.72,35.73,35.67,35.71,57518.0,30.4626,30.4712,30.42,30.4541,57518.0
2020-03-10 11:00:00,35.71,35.73,35.65,35.69,85928.0,30.4541,30.4712,30.4029,30.4371,85928.0
2020-03-10 11:05:00,35.69,35.75,35.67,35.68,82672.0,30.4371,30.4882,30.42,30.4285,82672.0
2020-03-10 11:10:00,35.67,35.67,35.31,35.31,100994.0,30.42,30.42,30.113,30.113,100994.0
2020-03-10 11:15:00,35.3,35.32,35.15,35.19,68141.0,30.1045,30.1215,29.9765,30.0106,68141.0
2020-03-10 11:20:00,35.18,35.22,35.07,35.09,70480.0,30.0021,30.0362,29.9083,29.9254,70480.0
2020-03-10 11:25:00,35.09,35.21,35.04,35.14,83245.0,29.9254,30.0277,29.8827,29.968,83245.0
2020-03-10 11:30:00,35.14,35.22,35.07,35.16,129101.0,29.968,30.0362,29.9083,29.9851,129101.0
2020-03-10 11:35:00,35.16,35.22,35.14,35.2,130799.0,29.9851,30.0362,29.968,30.0192,130799.0
2020-03-10 11:40:00,35.2,35.38,35.12,35.38,100756.0,30.0192,30.1727,29.9509,30.1727,100756.0
2020-03-10 11:45:00,35.37,35.54,35.35,35.52,102637.0,30.1642,30.3091,30.1471,30.2921,102637.0
2020-03-10 11:50:00,35.52,35.54,35.46,35.47,88688.0,30.2921,30.3091,30.2409,30.2494,88688.0
2020-03-10 11:55:00,35.47,35.48,35.19,35.21,96618.0,30.2494,30.258,30.0106,30.0277,96618.0
2020-03-10 12:00:00,35.2,35.52,35.18,35.47,75027.0,30.0192,30.2921,30.0021,30.2494,75027.0
2020-03-10 12:05:00,35.48,35.48,35.32,35.41,35547.0,30.258,30.258,30.1215,30.1983,35547.0
2020-03-10 12:10:00,35.43,35.64,35.42,35.64,64149.0,30.2153,30.3944,30.2068,30.3944,64149.0
2020-03-10 12:15:00,35.65,35.7,35.56,35.56,44927.0,30.4029,30.4456,30.3262,30.3262,44927.0
2020-03-10 12:20:00,35.53,35.63,35.51,35.63,78751.0,30.3006,30.3859,30.2835,30.3859,78751.0
2020-03-10 12:25:00,35.62,35.67,35.48,35.5,43562.0,30.3774,30.42,30.258,30.275,43562.0
2020-03-10 12:30:00,35.49,35.49,35.11,35.18,85479.0,30.2665,30.2665,29.9424,30.0021,85479.0
2020-03-10 12:35:00,35.16,35.31,35.1,35.3,48929.0,29.9851,30.113,29.9339,30.1045,48929.0
2020-03-10 12:40:00,35.29,35.48,35.18,35.48,48934.0,30.0959,30.258,30.0021,30.258,48934.0
2020-03-10 12:45:00,35.49,35.49,35.24,35.27,98081.0,30.2665,30.2665,30.0533,30.0789,98081.0
2020-03-10 12:50:00,35.26,35.35,35.22,35.3,54817.0,30.0703,30.1471,30.0362,30.1045,54817.0
2020-03-10 12:55:00,35.29,35.42,35.28,35.41,51042.0,30.0959,30.2068,30.0874,30.1983,51042.0
2020-03-10 13:00:00,35.4,35.42,35.19,35.28,99765.0,30.1897,30.2068,30.0106,30.0874,99765.0
2020-03-10 13:05:00,35.28,35.44,35.28,35.42,154395.0,30.0874,30.2238,30.0874,30.2068,154395.0
2020-03-10 13:10:00,35.42,35.54,35.34,35.53,43219.0,30.2068,30.3091,30.1386,30.3006,43219.0
2020-03-10 13:15:00,35.54,35.67,35.46,35.65,54797.0,30.3091,30.42,30.2409,30.4029,54797.0
2020-03-10 13:20:00,35.67,35.72,35.62,35.62,50452.0,30.42,30.4626,30.3774,30.3774,50452.0
2020-03-10 13:25:00,35.62,35.63,35.46,35.55,37361.0,30.3774,30.3859,30.2409,30.3177,37361.0
2020-03-10 13:30:00,35.54,35.75,35.49,35.73,40381.0,30.3091,30.4882,30.2665,30.4712,40381.0
2020-03-10 13:35:00,35.72,35.72,35.53,35.61,57111.0,30.4626,30.4626,30.3006,30.3688,57111.0
2020-03-10 13:40:00,35.61,35.69,35.56,35.59,49969.0,30.3688,30.4371,30.3262,30.3518,49969.0
2020-03-10 13:45:00,35.58,35.59,35.48,35.48,66449.0,30.3432,30.3518,30.258,30.258,66449.0
2020-03-10 13:50:00,35.49,35.53,35.38,35.41,44690.0,30.2665,30.3006,30.1727,30.1983,44690.0
2020-03-10 13:55:00,35.41,35.48,35.35,35.35,50178.0,30.1983,30.258,30.1471,30.1471,50178.0
2020-03-10 14:00:00,35.36,35.36,35.21,35.24,33679.0,30.1556,30.1556,30.0277,30.0533,33679.0
2020-03-10 14:05:00,35.23,35.29,35.13,35.28,40628.0,30.0448,30.0959,29.9595,30.0874,40628.0
2020-03-10 14:10:00,35.29,35.4,35.24,35.39,47145.0,30.0959,30.1897,30.0533,30.1812,47145.0
2020-03-10 14:15:00,35.41,35.52,35.38,35.44,61873.0,30.1983,30.2921,30.1727,30.2238,61873.0
2020-03-10 14:20:00,35.45,35.59,35.45,35.52,64816.0,30.2324,30.3518,30.2324,30.2921,64816.0
2020-03-10 14:25:00,35.51,35.64,35.45,35.6,49020.0,30.2835,30.3944,30.2324,30.3603,49020.0
2020-03-10 14:30:00,35.61,35.8,35.56,35.79,33239.0,30.3688,30.5309,30.3262,30.5223,33239.0
2020-03-10 14:35:00,35.8,35.93,35.79,35.91,80691.0,30.5309,30.6417,30.5223,30.6247,80691.0
2020-03-10 14:40:00,35.92,36.17,35.91,36.15,66812.0,30.6332,30.8464,30.6247,30.8293,66812.0
2020-03-10 14:45:00,36.15,36.35,36.11,36.33,68884.0,30.8293,30.9999,30.7952,30.9829,68884.0
2020-03-10 14:50:00,36.33,36.34,36.0,36.09,78460.0,30.9829,30.9914,30.7014,30.7782,78460.0
2020-03-10 14:55:00,36.1,36.14,35.86,35.95,63211.0,30.7867,30.8208,30.582,30.6588,63211.0
2020-03-10 15:00:00,35.95,36.13,35.83,36.11,77429.0,30.6588,30.8123,30.5564,30.7952,77429.0
2020-03-10 15:05:00,36.13,36.23,36.04,36.08,149085.0,30.8123,30.8976,30.7355,30.7697,149085.0
2020-03-10 15:10:00,36.05,36.15,36.05,36.1,81144.0,30.7441,30.8293,30.7441,30.7867,81144.0
2020-03-10 15:15:00,36.11,36.45,36.06,36.42,81845.0,30.7952,31.0852,30.7526,31.0596,81845.0
2020-03-10 15:20:00,36.41,36.53,36.35,36.5,97531.0,31.0511,31.1534,30.9999,31.1278,97531.0
2020-03-10 15:25:00,36.49,36.5,36.25,36.27,78833.0,31.1193,31.1278,30.9146,30.9317,78833.0
2020-03-10 15:30:00,36.28,36.33,36.12,36.19,100045.0,30.9402,30.9829,30.8038,30.8635,100045.0
2020-03-10 15:35:00,36.19,36.35,36.14,36.32,112640.0,30.8635,30.9999,30.8208,30.9743,112640.0
2020-03-10 15:40:00,36.32,36.36,36.23,36.23,100095.0,30.9743,31.0084,30.8976,30.8976,100095.0
2020-03-10 15:45:00,36.23,36.45,36.23,36.44,153186.0,30.8976,31.0852,30.8976,31.0767,153186.0
2020-03-10 15:50:00,36.43,36.57,36.43,36.48,336150.0,31.0681,31.1875,31.0681,31.1108,336150.0
2020-03-10 15:55:00,36.47,36.55,36.41,36.55,453315.0,31.1023,31.1705,31.0511,31.1705,453315.0
2020-03-11 09:30:00,35.62,35.75,35.38,35.74,160460.0,30.3774,30.4882,30.1727,30.4797,160460.0
2020-03-11 09:35:00,35.72,35.92,35.37,35.51,75757.0,30.4626,30.6332,30.1642,30.2835,75757.0
2020-03-11 09:40:00,35.5,35.69,35.29,35.34,85600.0,30.275,30.4371,30.0959,30.1386,85600.0
2020-03-11 09:45:00,35.35,35.51,35.29,35.4,36801.0,30.1471,30.2835,30.0959,30.1897,36801.0
2020-03-11 09:50:00,35.38,35.53,35.26,35.43,43586.0,30.1727,30.3006,30.0703,30.2153,43586.0
2020-03-11 09:55:00,35.41,35.62,35.38,35.44,59182.0,30.1983,30.3774,30.1727,30.2238,59182.0
2020-03-11 10:00:00,35.45,35.55,35.3,35.34,105790.0,30.2324,30.3177,30.1045,30.1386,105790.0
2020-03-11 10:05:00,35.33,35.52,35.26,35.49,51461.0,30.13,30.2921,30.0703,30.2665,51461.0
2020-03-11 10:10:00,35.52,35.6,35.42,35.46,55911.0,30.2921,30.3603,30.2068,30.2409,55911.0
2020-03-11 10:15:00,35.44,35.46,35.33,35.38,40198.0,30.2238,30.2409,30.13,30.1727,40198.0
2020-03-11 10:20:00,35.37,35.4,35.16,35.18,62526.0,30.1642,30.1897,29.9851,30.0021,62526.0
2020-03-11 10:25:00,35.19,35.27,35.0,35.08,33307.0,30.0106,30.0789,29.8486,29.9168,33307.0
2020-03-11 10:30:00,35.05,35.2,35.0,35.19,134403.0,29.8912,30.0192,29.8486,30.0106,134403.0
2020-03-11 10:35:00,35.18,35.19,34.96,35.0,63806.0,30.0021,30.0106,29.8145,29.8486,63806.0
2020-03-11 10:40:00,34.98,35.02,34.72,34.74,65501.0,29.8316,29.8657,29.6098,29.6269,65501.0
2020-03-11 10:45:00,34.75,35.05,34.75,34.8,81024.0,29.6354,29.8912,29.6354,29.678,81024.0
2020-03-11 10:50:00,34.81,34.97,34.74,34.78,45418.0,29.6866,29.823,29.6269,29.661,45418.0
2020-03-11 10:55:00,34.78,35.05,34.75,34.99,73544.0,29.661,29.8912,29.6354,29.8401,73544.0
2020-03-11 11:00:00,34.99,35.02,34.79,34.81,57963.0,29.8401,29.8657,29.6695,29.6866,57963.0
2020-03-11 11:05:00,34.82,34.95,34.76,34.92,64105.0,29.6951,29.806,29.6439,29.7804,64105.0
2020-03-11 11:10:00,34.91,34.97,34.81,34.89,40683.0,29.7719,29.823,29.6866,29.7548,40683.0
2020-03-11 11:15:00,34.88,34.88,34.74,34.76,85459.0,29.7463,29.7463,29.6269,29.6439,85459.0
2020-03-11 11:20:00,34.77,34.81,34.69,34.69,70817.0,29.6525,29.6866,29.5842,29.5842,70817.0
2020-03-11 11:25:00,34.69,34.79,34.65,34.75,48471.0,29.5842,29.6695,29.5501,29.6354,48471.0
2020-03-11 11:30:00,34.76,34.82,34.56,34.8,48679.0,29.6439,29.6951,29.4734,29.678,48679.0
2020-03-11 11:35:00,34.8,34.96,34.72,34.92,41503.0,29.678,29.8145,29.6098,29.7804,41503.0
2020-03-11 11:40:00,34.93,34.97,34.79,34.86,29947.0,29.7889,29.823,29.6695,29.7292,29947.0
2020-03-11 11:45:00,34.87,34.98,34.75,34.97,48787.0,29.7377,29.8316,29.6354,29.823,48787.0
2020-03-11 11:50:00,34.99,35.08,34.96,35.06,47723.0,29.8401,29.9168,29.8145,29.8998,47723.0
2020-03-11 11:55:00,35.05,35.15,34.97,35.09,61876.0,29.8912,29.9765,29.823,29.9254,61876.0
2020-03-11 12:00:00,35.09,35.24,35.06,35.24,54447.0,29.9254,30.0533,29.8998,30.0533,54447.0
2020-03-11 12:05:00,35.24,35.35,35.18,35.32,40553.0,30.0533,30.1471,30.0021,30.1215,40553.0
2020-03-11 12:10:00,35.32,35.38,35.3,35.36,30435.0,30.1215,30.1727,30.1045,30.1556,30435.0
2020-03-11 12:15:00,35.35,35.62,35.35,35.57,31301.0,30.1471,30.3774,30.1471,30.3347,31301.0
2020-03-11 12:20:00,35.55,35.69,35.51,35.55,70027.0,30.3177,30.4371,30.2835,30.3177,70027.0
2020-03-11 12:25:00,35.54,35.54,35.37,35.38,58645.0,30.3091,30.3091,30.1642,30.1727,58645.0
2020-03-11 12:30:00,35.38,35.43,35.25,35.34,57906.0,30.1727,30.2153,30.0618,30.1386,57906.0
2020-03-11 12:35:00,35.35,35.39,35.2,35.23,64550.0,30.1471,30.1812,30.0192,30.0448,64550.0
2020-03-11 12:40:00,35.22,35.26,35.02,35.09,63051.0,30.0362,30.0703,29.8657,29.9254,63051.0
2020-03-11 12:45:00,35.1,35.18,34.95,35.1,74085.0,29.9339,30.0021,29.806,29.9339,74085.0
2020-03-11 12:50:00,35.12,35.24,35.09,35.13,36924.0,29.9509,30.0533,29.9254,29.9595,36924.0
2020-03-11 12:55:00,35.13,35.16,34.97,35.12,38375.0,29.9595,29.9851,29.823,29.9509,38375.0
2020-03-11 13:00:00,35.12,35.12,34.93,34.95,34521.0,29.9509,29.9509,29.7889,29.806,34521.0
2020-03-11 13:05:00,34.95,35.09,34.93,35.08,46181.0,29.806,29.9254,29.7889,29.9168,46181.0
2020-03-11 13:10:00,35.08,35.09,34.93,34.93,169752.0,29.9168,29.9254,29.7889,29.7889,169752.0
2020-03-11 13:15:00,34.93,35.04,34.8,34.84,44402.0,29.7889,29.8827,29.678,29.7122,44402.0
2020-03-11 13:20:00,34.86,34.95,34.78,34.83,26516.0,29.7292,29.806,29.661,29.7036,26516.0
2020-03-11 13:25:00,34.83,35.02,34.8,34.94,29701.0,29.7036,29.8657,29.678,29.7974,29701.0
2020-03-11 13:30:00,34.94,35.01,34.87,34.9,32467.0,29.7974,29.8571,29.7377,29.7633,32467.0
2020-03-11 13:35:00,34.91,34.92,34.77,34.84,45576.0,29.7719,29.7804,29.6525,29.7122,45576.0
2020-03-11 13:40:00,34.83,34.85,34.6,34.6,49248.0,29.7036,29.7207,29.5075,29.5075,49248.0
2020-03-11 13:45:00,34.58,34.73,34.58,34.61,43291.0,29.4904,29.6183,29.4904,29.516,43291.0
2020-03-11 13:50:00,34.61,34.61,34.46,34.5,44999.0,29.516,29.516,29.3881,29.4222,44999.0
2020-03-11 13:55:00,34.5,34.66,34.5,34.57,72480.0,29.4222,29.5587,29.4222,29.4819,72480.0
2020-03-11 14:00:00,34.59,34.62,34.41,34.46,53086.0,29.499,29.5245,29.3454,29.3881,53086.0
2020-03-11 14:05:00,34.46,34.6,34.33,34.35,70657.0,29.3881,29.5075,29.2772,29.2943,70657.0
2020-03-11 14:10:00,34.36,34.44,34.31,34.33,56118.0,29.3028,29.371,29.2602,29.2772,56118.0
2020-03-11 14:15:00,34.33,34.46,34.27,34.44,99468.0,29.2772,29.3881,29.2261,29.371,99468.0
2020-03-11 14:20:00,34.43,34.45,34.17,34.2,118513.0,29.3625,29.3796,29.1408,29.1664,118513.0
2020-03-11 14:25:00,34.2,34.23,34.02,34.05,252310.0,29.1664,29.1919,29.0128,29.0384,252310.0
2020-03-11 14:30:00,34.06,34.37,34.03,34.27,169465.0,29.047,29.3113,29.0214,29.2261,169465.0
2020-03-11 14:35:00,34.28,34.43,34.19,34.38,95717.0,29.2346,29.3625,29.1578,29.3199,95717.0
2020-03-11 14:40:00,34.37,34.59,34.37,34.41,141087.0,29.3113,29.499,29.3113,29.3454,141087.0
2020-03-11 14:45:00,34.41,34.57,34.37,34.37,70391.0,29.3454,29.4819,29.3113,29.3113,70391.0
2020-03-11 14:50:00,34.38,34.42,34.29,34.41,87118.0,29.3199,29.354,29.2431,29.3454,87118.0
2020-03-11 14:55:00,34.42,34.55,34.4,34.44,78642.0,29.354,29.4648,29.3369,29.371,78642.0
2020-03-11 15:00:00,34.45,34.49,34.24,34.26,103053.0,29.3796,29.4137,29.2005,29.2175,103053.0
2020-03-11 15:05:00,34.26,34.27,33.91,33.95,230450.0,29.2175,29.2261,28.919,28.9532,230450.0
2020-03-11 15:10:00,33.95,34.08,33.75,33.82,115937.0,28.9532,29.064,28.7826,28.8423,115937.0
2020-03-11 15:15:00,33.83,34.0,33.79,33.91,125420.0,28.8508,28.9958,28.8167,28.919,125420.0
2020-03-11 15:20:00,33.92,33.93,33.7,33.71,74410.0,28.9276,28.9361,28.7399,28.7485,74410.0
2020-03-11 15:25:00,33.71,34.02,33.71,33.99,99970.0,28.7485,29.0128,28.7485,28.9873,99970.0
2020-03-11 15:30:00,33.99,34.36,33.94,34.29,154079.0,28.9873,29.3028,28.9446,29.2431,154079.0
2020-03-11 15:35:00,34.29,34.47,34.21,34.37,139642.0,29.2431,29.3966,29.1749,29.3113,139642.0
2020-03-11 15:40:00,34.37,34.56,34.25,34.31,141487.0,29.3113,29.4734,29.209,29.2602,141487.0
2020-03-11 15:45:00,34.31,34.38,34.17,34.31,163767.0,29.2602,29.3199,29.1408,29.2602,163767.0
2020-03-11 15:50:00,34.3,34.33,34.02,34.16,388337.0,29.2516,29.2772,29.0128,29.1322,388337.0
2020-03-11 15:55:00,34.16,34.33,34.09,34.19,621842.0,29.1322,29.2772,29.0725,29.1578,621842.0
2020-03-12 09:30:00,31.85,31.89,31.43,31.79,221393.0,27.1622,27.1963,26.8041,27.1111,221393.0
2020-03-12 09:35:00,31.78,31.84,31.62,31.66,58550.0,27.1025,27.1537,26.9661,27.0002,58550.0
2020-03-12 09:40:00,31.66,31.66,31.66,31.66,0.0,27.0002,27.0002,27.0002,27.0002,0.0
2020-03-12 09:45:00,31.66,31.66,31.66,31.66,0.0,27.0002,27.0002,27.0002,27.0002,0.0
2020-03-12 09:50:00,31.04,31.62,31.04,31.16,178148.0,26.4715,26.9661,26.4715,26.5738,178148.0
2020-03-12 09:55:00,31.16,32.0,31.08,31.96,192425.0,26.5738,27.2902,26.5056,27.256,192425.0
2020-03-12 10:00:00,31.92,31.92,31.2,31.23,128352.0,27.2219,27.2219,26.6079,26.6335,128352.0
2020-03-12 10:05:00,31.23,31.44,30.76,30.89,132694.0,26.6335,26.8126,26.2327,26.3435,132694.0
2020-03-12 10:10:00,30.87,31.37,30.86,31.27,63469.0,26.3265,26.7529,26.3179,26.6676,63469.0
2020-03-12 10:15:00,31.34,31.53,31.18,31.35,89110.0,26.7273,26.8893,26.5908,26.7358,89110.0
2020-03-12 10:20:00,31.34,31.35,31.12,31.29,35704.0,26.7273,26.7358,26.5397,26.6847,35704.0
2020-03-12 10:25:00,31.33,31.49,31.28,31.37,59494.0,26.7188,26.8552,26.6761,26.7529,59494.0
2020-03-12 10:30:00,31.37,31.59,31.35,31.53,101119.0,26.7529,26.9405,26.7358,26.8893,101119.0
2020-03-12 10:35:00,31.54,31.65,31.47,31.59,40861.0,26.8979,26.9917,26.8382,26.9405,40861.0
2020-03-12 10:40:00,31.6,31.75,31.5,31.6,62663.0,26.949,27.077,26.8637,26.949,62663.0
2020-03-12 10:45:00,31.62,31.87,31.62,31.8,83343.0,26.9661,27.1793,26.9661,27.1196,83343.0
2020-03-12 10:50:00,31.82,32.03,31.74,32.03,65746.0,27.1366,27.3157,27.0684,27.3157,65746.0
2020-03-12 10:55:00,31.99,32.03,31.83,31.83,91292.0,27.2816,27.3157,27.1452,27.1452,91292.0
2020-03-12 11:00:00,31.84,31.85,31.42,31.49,48859.0,27.1537,27.1622,26.7955,26.8552,48859.0
2020-03-12 11:05:00,31.5,31.5,31.21,31.28,135724.0,26.8637,26.8637,26.6164,26.6761,135724.0
2020-03-12 11:10:00,31.27,31.31,31.01,31.01,84515.0,26.6676,26.7017,26.4459,26.4459,84515.0
2020-03-12 11:15:00,31.04,31.25,30.96,31.06,52092.0,26.4715,26.6505,26.4032,26.4885,52092.0
2020-03-12 11:20:00,31.05,31.12,30.98,31.11,42589.0,26.48,26.5397,26.4203,26.5311,42589.0
2020-03-12 11:25:00,31.11,31.15,31.03,31.04,62392.0,26.5311,26.5653,26.4629,26.4715,62392.0
2020-03-12 11:30:00,31.05,31.18,30.83,30.87,188099.0,26.48,26.5908,26.2924,26.3265,188099.0
2020-03-12 11:35:00,30.88,30.99,30.68,30.71,110065.0,26.335,26.4288,26.1644,26.19,110065.0
2020-03-12 11:40:00,30.71,30.71,30.53,30.59,125901.0,26.19,26.19,26.0365,26.0877,125901.0
2020-03-12 11:45:00,30.59,30.63,30.52,30.56,69602.0,26.0877,26.1218,26.028,26.0621,69602.0
2020-03-12 11:50:00,30.56,30.59,30.32,30.45,119642.0,26.0621,26.0877,25.8574,25.9683,119642.0
2020-03-12 11:55:00,30.46,30.63,30.42,30.49,106960.0,25.9768,26.1218,25.9427,26.0024,106960.0
2020-03-12 12:00:00,30.48,30.49,30.22,30.25,71643.0,25.9939,26.0024,25.7721,25.7977,71643.0
2020-03-12 12:05:00,30.25,30.43,30.23,30.4,82093.0,25.7977,25.9512,25.7807,25.9256,82093.0
2020-03-12 12:10:00,30.4,30.5,30.33,30.36,99199.0,25.9256,26.0109,25.866,25.8915,99199.0
2020-03-12 12:15:00,30.36,30.41,30.18,30.23,85690.0,25.8915,25.9342,25.738,25.7807,85690.0
2020-03-12 12:20:00,30.26,30.6,30.25,30.53,89169.0,25.8063,26.0962,25.7977,26.0365,89169.0
2020-03-12 12:25:00,30.55,30.6,30.37,30.41,107063.0,26.0536,26.0962,25.9001,25.9342,107063.0
2020-03-12 12:30:00,30.41,30.42,30.1,30.1,57183.0,25.9342,25.9427,25.6698,25.6698,57183.0
2020-03-12 12:35:00,30.09,30.29,30.06,30.23,68418.0,25.6613,25.8318,25.6357,25.7807,68418.0
2020-03-12 12:40:00,30.23,30.23,30.03,30.07,74440.0,25.7807,25.7807,25.6101,25.6442,74440.0
2020-03-12 12:45:00,30.07,30.17,30.06,30.07,82651.0,25.6442,25.7295,25.6357,25.6442,82651.0
2020-03-12 12:50:00,30.06,31.02,30.01,30.82,181444.0,25.6357,26.4544,25.5931,26.2838,181444.0
2020-03-12 12:55:00,30.77,31.81,30.73,31.5,242043.0,26.2412,27.1281,26.2071,26.8637,242043.0
2020-03-12 13:00:00,31.5,31.95,31.21,31.85,177206.0,26.8637,27.2475,26.6164,27.1622,177206.0
2020-03-12 13:05:00,31.91,32.34,31.6,31.91,133843.0,27.2134,27.5801,26.949,27.2134,133843.0
2020-03-12 13:10:00,31.9,32.09,31.08,31.3,93984.0,27.2049,27.3669,26.5056,26.6932,93984.0
2020-03-12 13:15:00,31.31,31.43,31.19,31.4,75499.0,26.7017,26.8041,26.5994,26.7785,75499.0
2020-03-12 13:20:00,31.37,31.5,31.25,31.34,60714.0,26.7529,26.8637,26.6505,26.7273,60714.0
2020-03-12 13:25:00,31.33,31.55,31.29,31.42,102989.0,26.7188,26.9064,26.6847,26.7955,102989.0
2020-03-12 13:30:00,31.42,31.51,31.34,31.41,61884.0,26.7955,26.8723,26.7273,26.787,61884.0
2020-03-12 13:35:00,31.41,31.43,30.75,30.82,70321.0,26.787,26.8041,26.2241,26.2838,70321.0
2020-03-12 13:40:00,30.79,30.95,30.72,30.85,33877.0,26.2582,26.3947,26.1986,26.3094,33877.0
2020-03-12 13:45:00,30.85,31.01,30.74,30.98,49455.0,26.3094,26.4459,26.2156,26.4203,49455.0
2020-03-12 13:50:00,30.96,31.04,30.81,30.9,41300.0,26.4032,26.4715,26.2753,26.3521,41300.0
2020-03-12 13:55:00,30.91,31.05,30.85,31.03,28922.0,26.3606,26.48,26.3094,26.4629,28922.0
2020-03-12 14:00:00,31.03,31.09,30.77,30.92,65687.0,26.4629,26.5141,26.2412,26.3691,65687.0
2020-03-12 14:05:00,30.94,30.96,30.76,30.83,43367.0,26.3862,26.4032,26.2327,26.2924,43367.0
2020-03-12 14:10:00,30.85,30.89,30.52,30.55,46209.0,26.3094,26.3435,26.028,26.0536,46209.0
2020-03-12 14:15:00,30.55,30.61,30.4,30.41,35919.0,26.0536,26.1047,25.9256,25.9342,35919.0
2020-03-12 14:20:00,30.41,30.48,30.3,30.33,42973.0,25.9342,25.9939,25.8404,25.866,42973.0
2020-03-12 14:25:00,30.32,30.48,30.3,30.36,50822.0,25.8574,25.9939,25.8404,25.8915,50822.0
2020-03-12 14:30:00,30.36,30.36,30.19,30.23,85559.0,25.8915,25.8915,25.7466,25.7807,85559.0
2020-03-12 14:35:00,30.24,30.28,30.12,30.17,61740.0,25.7892,25.8233,25.6869,25.7295,61740.0
2020-03-12 14:40:00,30.13,30.27,30.13,30.19,47458.0,25.6954,25.8148,25.6954,25.7466,47458.0
2020-03-12 14:45:00,30.21,30.49,30.15,30.49,93595.0,25.7636,26.0024,25.7124,26.0024,93595.0
2020-03-12 14:50:00,30.45,30.64,30.24,30.24,79296.0,25.9683,26.1303,25.7892,25.7892,79296.0
2020-03-12 14:55:00,30.26,30.31,30.17,30.2,73736.0,25.8063,25.8489,25.7295,25.7551,73736.0
2020-03-12 15:00:00,30.21,30.36,30.21,30.33,60551.0,25.7636,25.8915,25.7636,25.866,60551.0
2020-03-12 15:05:00,30.34,30.65,30.27,30.52,67058.0,25.8745,26.1389,25.8148,26.028,67058.0
2020-03-12 15:10:00,30.54,30.69,30.49,30.53,63341.0,26.045,26.173,26.0024,26.0365,63341.0
2020-03-12 15:15:00,30.52,30.53,30.27,30.36,93990.0,26.028,26.0365,25.8148,25.8915,93990.0
2020-03-12 15:20:00,30.36,30.38,30.2,30.27,115544.0,25.8915,25.9086,25.7551,25.8148,115544.0
2020-03-12 15:25:00,30.27,30.34,30.13,30.16,102185.0,25.8148,25.8745,25.6954,25.721,102185.0
2020-03-12 15:30:00,30.16,30.2,30.0,30.0,146161.0,25.721,25.7551,25.5845,25.5845,146161.0
2020-03-12 15:35:00,30.01,30.07,29.97,30.03,138774.0,25.5931,25.6442,25.5589,25.6101,138774.0
2020-03-12 15:40:00,30.03,30.29,29.85,29.89,165297.0,25.6101,25.8318,25.4566,25.4907,165297.0
2020-03-12 15:45:00,29.89,30.0,29.78,29.96,158604.0,25.4907,25.5845,25.3969,25.5504,158604.0
2020-03-12 15:50:00,29.96,30.2,29.93,29.94,278789.0,25.5504,25.7551,25.5248,25.5334,278789.0
2020-03-12 15:55:00,29.94,29.95,29.4,29.55,670442.0,25.5334,25.5419,25.0728,25.2008,670442.0
2020-03-13 09:30:00,31.75,32.06,31.54,31.6,175541.0,27.077,27.3413,26.8979,26.949,175541.0
2020-03-13 09:35:00,31.58,31.58,31.11,31.11,121360.0,26.932,26.932,26.5311,26.5311,121360.0
2020-03-13 09:40:00,31.11,31.12,30.78,31.12,193416.0,26.5311,26.5397,26.2497,26.5397,193416.0
2020-03-13 09:45:00,31.14,31.54,31.08,31.21,93055.0,26.5567,26.8979,26.5056,26.6164,93055.0
2020-03-13 09:50:00,31.22,31.22,30.86,30.9,130706.0,26.625,26.625,26.3179,26.3521,130706.0
2020-03-13 09:55:00,30.91,31.17,30.86,30.93,110181.0,26.3606,26.5823,26.3179,26.3776,110181.0
2020-03-13 10:00:00,30.98,31.42,30.95,31.31,131454.0,26.4203,26.7955,26.3947,26.7017,131454.0
2020-03-13 10:05:00,31.29,31.5,31.23,31.3,82296.0,26.6847,26.8637,26.6335,26.6932,82296.0
2020-03-13 10:10:00,31.29,31.4,31.0,31.09,86246.0,26.6847,26.7785,26.4373,26.5141,86246.0
2020-03-13 10:15:00,31.09,31.69,31.09,31.61,78047.0,26.5141,27.0258,26.5141,26.9576,78047.0
2020-03-13 10:20:00,31.62,31.88,31.58,31.74,58196.0,26.9661,27.1878,26.932,27.0684,58196.0
2020-03-13 10:25:00,31.73,31.87,31.58,31.63,118810.0,27.0599,27.1793,26.932,26.9746,118810.0
2020-03-13 10:30:00,31.62,31.88,31.55,31.7,100172.0,26.9661,27.1878,26.9064,27.0343,100172.0
2020-03-13 10:35:00,31.69,31.7,31.42,31.5,92520.0,27.0258,27.0343,26.7955,26.8637,92520.0
2020-03-13 10:40:00,31.49,31.49,31.29,31.38,69448.0,26.8552,26.8552,26.6847,26.7614,69448.0
2020-03-13 10:45:00,31.36,31.38,31.18,31.22,89735.0,26.7444,26.7614,26.5908,26.625,89735.0
2020-03-13 10:50:00,31.24,31.36,31.2,31.2,55006.0,26.642,26.7444,26.6079,26.6079,55006.0
2020-03-13 10:55:00,31.21,31.22,30.96,31.2,75389.0,26.6164,26.625,26.4032,26.6079,75389.0
2020-03-13 11:00:00,31.22,31.42,31.22,31.4,76298.0,26.625,26.7955,26.625,26.7785,76298.0
2020-03-13 11:05:00,31.4,31.44,31.3,31.39,48196.0,26.7785,26.8126,26.6932,26.7699,48196.0
2020-03-13 11:10:00,31.38,31.56,31.24,31.52,69245.0,26.7614,26.9149,26.642,26.8808,69245.0
2020-03-13 11:15:00,31.54,31.54,31.27,31.43,48203.0,26.8979,26.8979,26.6676,26.8041,48203.0
2020-03-13 11:20:00,31.43,31.49,31.26,31.27,39799.0,26.8041,26.8552,26.6591,26.6676,39799.0
2020-03-13 11:25:00,31.26,31.33,31.1,31.1,63527.0,26.6591,26.7188,26.5226,26.5226,63527.0
2020-03-13 11:30:00,31.08,31.21,30.78,30.83,62596.0,26.5056,26.6164,26.2497,26.2924,62596.0
2020-03-13 11:35:00,30.8,31.12,30.78,30.99,69292.0,26.2668,26.5397,26.2497,26.4288,69292.0
2020-03-13 11:40:00,30.98,31.05,30.85,30.86,75917.0,26.4203,26.48,26.3094,26.3179,75917.0
2020-03-13 11:45:00,30.86,30.97,30.78,30.84,70119.0,26.3179,26.4118,26.2497,26.3009,70119.0
2020-03-13 11:50:00,30.85,31.05,30.83,31.05,47244.0,26.3094,26.48,26.2924,26.48,47244.0
2020-03-13 11:55:00,31.05,31.29,31.03,31.11,54435.0,26.48,26.6847,26.4629,26.5311,54435.0
2020-03-13 12:00:00,31.11,31.12,30.66,30.73,31877.0,26.5311,26.5397,26.1474,26.2071,31877.0
2020-03-13 12:05:00,30.75,30.75,30.48,30.51,93971.0,26.2241,26.2241,25.9939,26.0195,93971.0
2020-03-13 12:10:00,30.51,30.78,30.45,30.62,44321.0,26.0195,26.2497,25.9683,26.1133,44321.0
2020-03-13 12:15:00,30.64,30.86,30.56,30.75,34298.0,26.1303,26.3179,26.0621,26.2241,34298.0
2020-03-13 12:20:00,30.76,30.93,30.72,30.89,32849.0,26.2327,26.3776,26.1986,26.3435,32849.0
2020-03-13 12:25:00,30.87,31.15,30.79,30.99,32947.0,26.3265,26.5653,26.2582,26.4288,32947.0
2020-03-13 12:30:00,30.97,31.48,30.96,31.4,63615.0,26.4118,26.8467,26.4032,26.7785,63615.0
2020-03-13 12:35:00,31.41,31.43,31.05,31.26,83479.0,26.787,26.8041,26.48,26.6591,83479.0
2020-03-13 12:40:00,31.32,31.46,31.27,31.45,63855.0,26.7102,26.8296,26.6676,26.8211,63855.0
2020-03-13 12:45:00,31.45,31.59,31.38,31.54,82390.0,26.8211,26.9405,26.7614,26.8979,82390.0
2020-03-13 12:50:00,31.52,31.67,31.43,31.44,73261.0,26.8808,27.0087,26.8041,26.8126,73261.0
2020-03-13 12:55:00,31.44,31.53,31.3,31.3,67906.0,26.8126,26.8893,26.6932,26.6932,67906.0
2020-03-13 13:00:00,31.28,31.37,31.05,31.16,59501.0,26.6761,26.7529,26.48,26.5738,59501.0
2020-03-13 13:05:00,31.15,31.2,31.06,31.12,48940.0,26.5653,26.6079,26.4885,26.5397,48940.0
2020-03-13 13:10:00,31.15,31.57,31.09,31.57,68949.0,26.5653,26.9234,26.5141,26.9234,68949.0
2020-03-13 13:15:00,31.64,31.79,31.58,31.79,56631.0,26.9831,27.1111,26.932,27.1111,56631.0
2020-03-13 13:20:00,31.8,31.94,31.77,31.92,69349.0,27.1196,27.239,27.094,27.2219,69349.0
2020-03-13 13:25:00,31.91,32.03,31.87,32.02,100024.0,27.2134,27.3157,27.1793,27.3072,100024.0
2020-03-13 13:30:00,32.01,32.26,32.01,32.16,101117.0,27.2987,27.5119,27.2987,27.4266,101117.0
2020-03-13 13:35:00,32.15,32.16,31.88,31.96,67874.0,27.4181,27.4266,27.1878,27.256,67874.0
2020-03-13 13:40:00,31.96,32.08,31.83,31.87,103028.0,27.256,27.3584,27.1452,27.1793,103028.0
2020-03-13 13:45:00,31.87,32.05,31.86,32.03,104987.0,27.1793,27.3328,27.1708,27.3157,104987.0
2020-03-13 13:50:00,32.05,32.31,32.0,32.24,84216.0,27.3328,27.5545,27.2902,27.4948,84216.0
2020-03-13 13:55:00,32.24,32.4,32.13,32.38,41799.0,27.4948,27.6313,27.401,27.6142,41799.0
2020-03-13 14:00:00,32.38,32.4,32.02,32.03,72832.0,27.6142,27.6313,27.3072,27.3157,72832.0
2020-03-13 14:05:00,32.04,32.1,31.66,31.79,49769.0,27.3243,27.3754,27.0002,27.1111,49769.0
2020-03-13 14:10:00,31.77,31.9,31.63,31.72,67063.0,27.094,27.2049,26.9746,27.0514,67063.0
2020-03-13 14:15:00,31.73,31.88,31.71,31.75,55094.0,27.0599,27.1878,27.0428,27.077,55094.0
2020-03-13 14:20:00,31.75,31.82,31.62,31.82,51811.0,27.077,27.1366,26.9661,27.1366,51811.0
2020-03-13 14:25:00,31.81,31.85,31.67,31.72,75127.0,27.1281,27.1622,27.0087,27.0514,75127.0
2020-03-13 14:30:00,31.72,31.72,31.52,31.69,42269.0,27.0514,27.0514,26.8808,27.0258,42269.0
2020-03-13 14:35:00,31.69,31.7,31.52,31.55,47807.0,27.0258,27.0343,26.8808,26.9064,47807.0
2020-03-13 14:40:00,31.56,31.98,31.49,31.93,49688.0,26.9149,27.2731,26.8552,27.2305,49688.0
2020-03-13 14:45:00,31.93,31.95,31.71,31.72,56358.0,27.2305,27.2475,27.0428,27.0514,56358.0
2020-03-13 14:50:00,31.73,31.89,31.7,31.79,41927.0,27.0599,27.1963,27.0343,27.1111,41927.0
2020-03-13 14:55:00,31.78,31.92,31.77,31.9,50588.0,27.1025,27.2219,27.094,27.2049,50588.0
2020-03-13 15:00:00,31.9,32.22,31.83,32.09,105684.0,27.2049,27.4778,27.1452,27.3669,105684.0
2020-03-13 15:05:00,32.1,32.26,31.99,31.99,77998.0,27.3754,27.5119,27.2816,27.2816,77998.0
2020-03-13 15:10:00,32.0,32.1,31.85,32.07,77728.0,27.2902,27.3754,27.1622,27.3499,77728.0
2020-03-13 15:15:00,32.08,32.2,32.05,32.11,85508.0,27.3584,27.4607,27.3328,27.384,85508.0
2020-03-13 15:20:00,32.09,32.12,31.97,31.97,121129.0,27.3669,27.3925,27.2646,27.2646,121129.0
2020-03-13 15:25:00,31.97,32.21,31.93,32.16,169878.0,27.2646,27.4692,27.2305,27.4266,169878.0
2020-03-13 15:30:00,32.11,32.13,31.38,31.53,143593.0,27.384,27.401,26.7614,26.8893,143593.0
2020-03-13 15:35:00,31.53,32.25,31.38,31.91,136919.0,26.8893,27.5034,26.7614,27.2134,136919.0
2020-03-13 15:40:00,31.89,32.44,31.71,32.39,159818.0,27.1963,27.6654,27.0428,27.6228,159818.0
2020-03-13 15:45:00,32.4,32.7,32.37,32.65,176835.0,27.6313,27.8871,27.6057,27.8445,176835.0
2020-03-13 15:50:00,32.65,33.23,32.64,33.2,236086.0,27.8445,28.3391,27.836,28.3135,236086.0
2020-03-13 15:55:00,33.21,34.13,33.19,34.13,593853.0,28.3221,29.1067,28.305,29.1067,593853.0
2020-03-16 09:30:00,28.93,28.93,28.93,28.93,0.0,24.672,24.672,24.672,24.672,0.0
2020-03-16 09:35:00,28.93,28.93,28.93,28.93,0.0,24.672,24.672,24.672,24.672,0.0
2020-03-16 09:40:00,28.93,28.93,28.93,28.93,0.0,24.672,24.672,24.672,24.672,0.0
2020-03-16 09:45:00,29.14,29.46,29.0,29.01,226893.0,24.8511,25.124,24.7317,24.7402,226893.0
2020-03-16 09:50:00,29.02,29.99,29.01,29.92,177400.0,24.7488,25.576,24.7402,25.5163,177400.0
2020-03-16 09:55:00,29.94,30.78,29.88,30.5,162699.0,25.5334,26.2497,25.4822,26.0109,162699.0
2020-03-16 10:00:00,30.5,30.83,30.41,30.41,172837.0,26.0109,26.2924,25.9342,25.9342,172837.0
2020-03-16 10:05:00,30.42,30.91,30.41,30.9,78240.0,25.9427,26.3606,25.9342,26.3521,78240.0
2020-03-16 10:10:00,30.9,31.13,30.8,31.09,65710.0,26.3521,26.5482,26.2668,26.5141,65710.0
2020-03-16 10:15:00,31.07,31.13,30.88,30.9,108967.0,26.497,26.5482,26.335,26.3521,108967.0
2020-03-16 10:20:00,30.9,31.19,30.83,31.11,72506.0,26.3521,26.5994,26.2924,26.5311,72506.0
2020-03-16 10:25:00,31.1,31.17,31.03,31.13,150932.0,26.5226,26.5823,26.4629,26.5482,150932.0
2020-03-16 10:30:00,31.13,32.26,31.12,32.16,110614.0,26.5482,27.5119,26.5397,27.4266,110614.0
2020-03-16 10:35:00,32.17,32.19,31.74,32.17,93507.0,27.4351,27.4522,27.0684,27.4351,93507.0
2020-03-16 10:40:00,32.19,32.55,32.1,32.45,89485.0,27.4522,27.7592,27.3754,27.6739,89485.0
2020-03-16 10:45:00,32.41,32.6,32.35,32.39,93523.0,27.6398,27.8018,27.5886,27.6228,93523.0
2020-03-16 10:50:00,32.41,32.44,32.07,32.19,82523.0,27.6398,27.6654,27.3499,27.4522,82523.0
2020-03-16 10:55:00,32.19,32.38,31.75,31.98,102496.0,27.4522,27.6142,27.077,27.2731,102496.0
2020-03-16 11:00:00,31.96,32.17,31.8,31.99,76314.0,27.256,27.4351,27.1196,27.2816,76314.0
2020-03-16 11:05:00,31.98,32.15,31.74,31.97,139985.0,27.2731,27.4181,27.0684,27.2646,139985.0
2020-03-16 11:10:00,31.97,32.33,31.97,32.22,57212.0,27.2646,27.5716,27.2646,27.4778,57212.0
2020-03-16 11:15:00,32.21,32.51,32.19,32.51,71688.0,27.4692,27.7251,27.4522,27.7251,71688.0
2020-03-16 11:20:00,32.5,32.62,32.25,32.5,99805.0,27.7166,27.8189,27.5034,27.7166,99805.0
2020-03-16 11:25:00,32.57,32.58,32.27,32.36,91802.0,27.7763,27.7848,27.5204,27.5972,91802.0
2020-03-16 11:30:00,32.36,32.38,31.79,31.79,124281.0,27.5972,27.6142,27.1111,27.1111,124281.0
2020-03-16 11:35:00,31.8,32.01,31.71,31.94,102287.0,27.1196,27.2987,27.0428,27.239,102287.0
2020-03-16 11:40:00,31.94,32.0,31.61,31.89,188247.0,27.239,27.2902,26.9576,27.1963,188247.0
2020-03-16 11:45:00,31.89,31.9,31.59,31.71,71332.0,27.1963,27.2049,26.9405,27.0428,71332.0
2020-03-16 11:50:00,31.76,31.87,31.74,31.84,90042.0,27.0855,27.1793,27.0684,27.1537,90042.0
2020-03-16 11:55:00,31.83,32.01,31.81,32.01,98209.0,27.1452,27.2987,27.1281,27.2987,98209.0
2020-03-16 12:00:00,32.01,32.01,31.85,31.91,72961.0,27.2987,27.2987,27.1622,27.2134,72961.0
2020-03-16 12:05:00,31.9,31.9,31.53,31.54,70698.0,27.2049,27.2049,26.8893,26.8979,70698.0
2020-03-16 12:10:00,31.53,31.58,31.46,31.46,79256.0,26.8893,26.932,26.8296,26.8296,79256.0
2020-03-16 12:15:00,31.46,31.47,31.17,31.17,103211.0,26.8296,26.8382,26.5823,26.5823,103211.0
2020-03-16 12:20:00,31.18,31.18,30.9,30.95,124194.0,26.5908,26.5908,26.3521,26.3947,124194.0
2020-03-16 12:25:00,30.94,31.32,30.93,31.23,67906.0,26.3862,26.7102,26.3776,26.6335,67906.0
2020-03-16 12:30:00,31.23,31.25,31.01,31.1,54173.0,26.6335,26.6505,26.4459,26.5226,54173.0
2020-03-16 12:35:00,31.06,31.34,31.06,31.27,65933.0,26.4885,26.7273,26.4885,26.6676,65933.0
2020-03-16 12:40:00,31.29,31.34,31.21,31.22,55001.0,26.6847,26.7273,26.6164,26.625,55001.0
2020-03-16 12:45:00,31.21,31.22,30.99,31.01,55514.0,26.6164,26.625,26.4288,26.4459,55514.0
2020-03-16 12:50:00,31.01,31.01,30.81,30.82,48086.0,26.4459,26.4459,26.2753,26.2838,48086.0
2020-03-16 12:55:00,30.82,30.97,30.73,30.96,64070.0,26.2838,26.4118,26.2071,26.4032,64070.0
2020-03-16 13:00:00,30.96,31.15,30.95,31.13,45702.0,26.4032,26.5653,26.3947,26.5482,45702.0
2020-03-16 13:05:00,31.12,31.2,31.1,31.17,36890.0,26.5397,26.6079,26.5226,26.5823,36890.0
2020-03-16 13:10:00,31.18,31.6,31.16,31.59,70947.0,26.5908,26.949,26.5738,26.9405,70947.0
2020-03-16 13:15:00,31.59,31.6,31.31,31.32,47312.0,26.9405,26.949,26.7017,26.7102,47312.0
2020-03-16 13:20:00,31.31,31.31,31.05,31.14,45983.0,26.7017,26.7017,26.48,26.5567,45983.0
2020-03-16 13:25:00,31.13,31.13,31.05,31.05,73218.0,26.5482,26.5482,26.48,26.48,73218.0
2020-03-16 13:30:00,31.04,31.04,30.5,30.53,63041.0,26.4715,26.4715,26.0109,26.0365,63041.0
2020-03-16 13:35:00,30.52,30.55,30.36,30.41,57118.0,26.028,26.0536,25.8915,25.9342,57118.0
2020-03-16 13:40:00,30.41,30.44,30.31,30.39,61160.0,25.9342,25.9598,25.8489,25.9171,61160.0
2020-03-16 13:45:00,30.4,30.56,30.39,30.47,34793.0,25.9256,26.0621,25.9171,25.9853,34793.0
2020-03-16 13:50:00,30.49,30.54,30.36,30.37,31601.0,26.0024,26.045,25.8915,25.9001,31601.0
2020-03-16 13:55:00,30.36,30.44,30.25,30.31,55939.0,25.8915,25.9598,25.7977,25.8489,55939.0
2020-03-16 14:00:00,30.3,30.3,30.13,30.21,57099.0,25.8404,25.8404,25.6954,25.7636,57099.0
2020-03-16 14:05:00,30.21,30.34,30.16,30.2,59740.0,25.7636,25.8745,25.721,25.7551,59740.0
2020-03-16 14:10:00,30.2,30.33,30.14,30.33,72626.0,25.7551,25.866,25.7039,25.866,72626.0
2020-03-16 14:15:00,30.34,30.38,30.26,30.29,35969.0,25.8745,25.9086,25.8063,25.8318,35969.0
2020-03-16 14:20:00,30.29,30.37,30.28,30.3,49387.0,25.8318,25.9001,25.8233,25.8404,49387.0
2020-03-16 14:25:00,30.3,30.3,30.13,30.3,63933.0,25.8404,25.8404,25.6954,25.8404,63933.0
2020-03-16 14:30:00,30.31,30.84,30.21,30.84,62483.0,25.8489,26.3009,25.7636,26.3009,62483.0
2020-03-16 14:35:00,30.83,31.03,30.58,30.71,48631.0,26.2924,26.4629,26.0792,26.19,48631.0
2020-03-16 14:40:00,30.71,30.72,30.47,30.61,83394.0,26.19,26.1986,25.9853,26.1047,83394.0
2020-03-16 14:45:00,30.62,30.67,30.38,30.39,125404.0,26.1133,26.1559,25.9086,25.9171,125404.0
2020-03-16 14:50:00,30.39,30.55,30.36,30.42,123526.0,25.9171,26.0536,25.8915,25.9427,123526.0
2020-03-16 14:55:00,30.42,30.61,30.35,30.56,74744.0,25.9427,26.1047,25.883,26.0621,74744.0
2020-03-16 15:00:00,30.57,30.69,30.49,30.49,97096.0,26.0706,26.173,26.0024,26.0024,97096.0
2020-03-16 15:05:00,30.5,30.66,30.49,30.59,61174.0,26.0109,26.1474,26.0024,26.0877,61174.0
2020-03-16 15:10:00,30.59,30.65,30.45,30.48,84572.0,26.0877,26.1389,25.9683,25.9939,84572.0
2020-03-16 15:15:00,30.48,30.63,30.45,30.46,79711.0,25.9939,26.1218,25.9683,25.9768,79711.0
2020-03-16 15:20:00,30.46,30.51,30.1,30.27,120779.0,25.9768,26.0195,25.6698,25.8148,120779.0
2020-03-16 15:25:00,30.26,30.31,30.1,30.16,95034.0,25.8063,25.8489,25.6698,25.721,95034.0
2020-03-16 15:30:00,30.15,30.17,29.94,30.04,152806.0,25.7124,25.7295,25.5334,25.6186,152806.0
2020-03-16 15:35:00,30.02,30.09,29.97,30.09,95718.0,25.6016,25.6613,25.5589,25.6613,95718.0
2020-03-16 15:40:00,30.11,30.58,30.07,30.57,118118.0,25.6783,26.0792,25.6442,26.0706,118118.0
2020-03-16 15:45:00,30.56,30.58,30.28,30.28,183946.0,26.0621,26.0792,25.8233,25.8233,183946.0
2020-03-16 15:50:00,30.27,30.27,29.82,29.82,267623.0,25.8148,25.8148,25.431,25.431,267623.0
2020-03-16 15:55:00,29.82,29.83,29.17,29.18,669526.0,25.431,25.4395,24.8767,24.8852,669526.0
2020-03-17 09:30:00,30.13,30.6,30.08,30.16,132693.0,25.6954,26.0962,25.6527,25.721,132693.0
2020-03-17 09:35:00,30.2,30.2,29.47,29.51,104322.0,25.7551,25.7551,25.1325,25.1666,104322.0
2020-03-17 09:40:00,29.48,29.62,29.19,29.19,76340.0,25.1411,25.2605,24.8937,24.8937,76340.0
2020-03-17 09:45:00,29.21,29.71,29.18,29.36,81418.0,24.9108,25.3372,24.8852,25.0387,81418.0
2020-03-17 09:50:00,29.36,29.36,28.6,28.62,91714.0,25.0387,25.0387,24.3906,24.4076,91714.0
2020-03-17 09:55:00,28.65,28.98,28.58,28.58,64820.0,24.4332,24.7146,24.3735,24.3735,64820.0
2020-03-17 10:00:00,28.57,28.84,28.19,28.79,132695.0,24.365,24.5953,24.0409,24.5526,132695.0
2020-03-17 10:05:00,28.84,29.25,28.78,29.21,85276.0,24.5953,24.9449,24.5441,24.9108,85276.0
2020-03-17 10:10:00,29.2,29.35,29.01,29.05,71566.0,24.9023,25.0302,24.7402,24.7743,71566.0
2020-03-17 10:15:00,29.03,29.16,28.82,28.84,69673.0,24.7573,24.8682,24.5782,24.5953,69673.0
2020-03-17 10:20:00,28.85,29.08,28.75,29.0,55024.0,24.6038,24.7999,24.5185,24.7317,55024.0
2020-03-17 10:25:00,29.0,29.22,28.99,29.21,59087.0,24.7317,24.9193,24.7232,24.9108,59087.0
2020-03-17 10:30:00,29.21,29.3,29.0,29.0,52675.0,24.9108,24.9875,24.7317,24.7317,52675.0
2020-03-17 10:35:00,29.0,29.23,28.85,28.94,102544.0,24.7317,24.9279,24.6038,24.6805,102544.0
2020-03-17 10:40:00,28.97,29.3,28.93,29.14,73757.0,24.7061,24.9875,24.672,24.8511,73757.0
2020-03-17 10:45:00,29.16,29.34,29.05,29.1,195079.0,24.8682,25.0217,24.7743,24.817,195079.0
2020-03-17 10:50:00,29.1,29.1,28.76,28.92,75613.0,24.817,24.817,24.527,24.6635,75613.0
2020-03-17 10:55:00,28.94,29.09,28.79,29.04,55426.0,24.6805,24.8085,24.5526,24.7658,55426.0
2020-03-17 11:00:00,29.01,29.09,28.84,29.06,134238.0,24.7402,24.8085,24.5953,24.7829,134238.0
2020-03-17 11:05:00,29.06,29.34,29.05,29.31,93393.0,24.7829,25.0217,24.7743,24.9961,93393.0
2020-03-17 11:10:00,29.29,29.94,29.21,29.88,82589.0,24.979,25.5334,24.9108,25.4822,82589.0
2020-03-17 11:15:00,29.88,29.99,29.5,29.84,75812.0,25.4822,25.576,25.1581,25.4481,75812.0
2020-03-17 11:20:00,29.87,29.91,29.44,29.48,69285.0,25.4737,25.5078,25.1069,25.1411,69285.0
2020-03-17 11:25:00,29.48,29.79,29.47,29.61,68600.0,25.1411,25.4054,25.1325,25.2519,68600.0
2020-03-17 11:30:00,29.6,29.8,29.58,29.66,66712.0,25.2434,25.414,25.2263,25.2946,66712.0
2020-03-17 11:35:00,29.67,29.7,29.4,29.41,54385.0,25.3031,25.3287,25.0728,25.0814,54385.0
2020-03-17 11:40:00,29.41,29.49,29.32,29.45,66674.0,25.0814,25.1496,25.0046,25.1155,66674.0
2020-03-17 11:45:00,29.43,29.55,29.38,29.54,60927.0,25.0984,25.2008,25.0558,25.1922,60927.0
2020-03-17 11:50:00,29.54,29.65,29.52,29.61,48800.0,25.1922,25.286,25.1752,25.2519,48800.0
2020-03-17 11:55:00,29.62,29.64,29.35,29.54,68307.0,25.2605,25.2775,25.0302,25.1922,68307.0
2020-03-17 12:00:00,29.56,29.58,29.33,29.45,56350.0,25.2093,25.2263,25.0131,25.1155,56350.0
2020-03-17 12:05:00,29.45,30.01,29.45,29.96,98294.0,25.1155,25.5931,25.1155,25.5504,98294.0
2020-03-17 12:10:00,29.94,30.09,29.87,30.07,96238.0,25.5334,25.6613,25.4737,25.6442,96238.0
2020-03-17 12:15:00,30.05,30.11,29.65,29.73,153822.0,25.6272,25.6783,25.286,25.3543,153822.0
2020-03-17 12:20:00,29.73,29.73,29.16,29.32,103641.0,25.3543,25.3543,24.8682,25.0046,103641.0
2020-03-17 12:25:00,29.31,29.36,29.07,29.16,92123.0,24.9961,25.0387,24.7914,24.8682,92123.0
2020-03-17 12:30:00,29.13,29.3,29.1,29.2,76137.0,24.8426,24.9875,24.817,24.9023,76137.0
2020-03-17 12:35:00,29.15,29.21,29.0,29.0,95422.0,24.8596,24.9108,24.7317,24.7317,95422.0
2020-03-17 12:40:00,29.0,29.06,28.79,28.8,141880.0,24.7317,24.7829,24.5526,24.5611,141880.0
2020-03-17 12:45:00,28.8,28.95,28.71,28.81,64912.0,24.5611,24.6891,24.4844,24.5697,64912.0
2020-03-17 12:50:00,28.8,28.95,28.73,28.93,90627.0,24.5611,24.6891,24.5014,24.672,90627.0
2020-03-17 12:55:00,28.91,29.31,28.91,29.31,89296.0,24.655,24.9961,24.655,24.9961,89296.0
2020-03-17 13:00:00,29.32,29.39,29.09,29.2,146335.0,25.0046,25.0643,24.8085,24.9023,146335.0
2020-03-17 13:05:00,29.21,29.39,29.12,29.15,242200.0,24.9108,25.0643,24.834,24.8596,242200.0
2020-03-17 13:10:00,29.17,29.17,28.93,28.94,42500.0,24.8767,24.8767,24.672,24.6805,42500.0
2020-03-17 13:15:00,28.95,29.2,28.9,29.02,144388.0,24.6891,24.9023,24.6464,24.7488,144388.0
2020-03-17 13:20:00,29.0,29.16,28.95,29.03,53098.0,24.7317,24.8682,24.6891,24.7573,53098.0
2020-03-17 13:25:00,29.03,29.1,28.95,29.07,163704.0,24.7573,24.817,24.6891,24.7914,163704.0
2020-03-17 13:30:00,29.07,29.22,28.95,29.16,177024.0,24.7914,24.9193,24.6891,24.8682,177024.0
2020-03-17 13:35:00,29.16,29.29,29.09,29.26,49744.0,24.8682,24.979,24.8085,24.9534,49744.0
2020-03-17 13:40:00,29.25,29.47,29.24,29.39,402328.0,24.9449,25.1325,24.9364,25.0643,402328.0
2020-03-17 13:45:00,29.37,29.6,29.35,29.6,54009.0,25.0472,25.2434,25.0302,25.2434,54009.0
2020-03-17 13:50:00,29.6,29.61,29.43,29.46,88329.0,25.2434,25.2519,25.0984,25.124,88329.0
2020-03-17 13:55:00,29.46,29.49,29.3,29.37,49683.0,25.124,25.1496,24.9875,25.0472,49683.0
2020-03-17 14:00:00,29.36,29.43,29.14,29.33,79321.0,25.0387,25.0984,24.8511,25.0131,79321.0
2020-03-17 14:05:00,29.3,29.66,29.27,29.61,59985.0,24.9875,25.2946,24.962,25.2519,59985.0
2020-03-17 14:10:00,29.62,29.71,29.52,29.66,37575.0,25.2605,25.3372,25.1752,25.2946,37575.0
2020-03-17 14:15:00,29.67,29.82,29.64,29.79,48602.0,25.3031,25.431,25.2775,25.4054,48602.0
2020-03-17 14:20:00,29.81,29.88,29.55,29.61,49387.0,25.4225,25.4822,25.2008,25.2519,49387.0
2020-03-17 14:25:00,29.61,29.88,29.58,29.86,36137.0,25.2519,25.4822,25.2263,25.4651,36137.0
2020-03-17 14:30:00,29.86,30.01,29.86,29.99,43553.0,25.4651,25.5931,25.4651,25.576,43553.0
2020-03-17 14:35:00,29.99,30.27,29.98,30.16,71868.0,25.576,25.8148,25.5675,25.721,71868.0
2020-03-17 14:40:00,30.14,30.17,29.9,29.91,87253.0,25.7039,25.7295,25.4992,25.5078,87253.0
2020-03-17 14:45:00,29.91,29.95,29.67,29.68,79130.0,25.5078,25.5419,25.3031,25.3116,79130.0
2020-03-17 14:50:00,29.68,29.76,29.22,29.33,114676.0,25.3116,25.3798,24.9193,25.0131,114676.0
2020-03-17 14:55:00,29.32,29.65,29.32,29.6,93592.0,25.0046,25.286,25.0046,25.2434,93592.0
2020-03-17 15:00:00,29.6,29.61,29.26,29.37,115067.0,25.2434,25.2519,24.9534,25.0472,115067.0
2020-03-17 15:05:00,29.37,29.68,29.26,29.51,171882.0,25.0472,25.3116,24.9534,25.1666,171882.0
2020-03-17 15:10:00,29.51,29.6,29.35,29.4,159176.0,25.1666,25.2434,25.0302,25.0728,159176.0
2020-03-17 15:15:00,29.4,29.53,29.38,29.45,79464.0,25.0728,25.1837,25.0558,25.1155,79464.0
2020-03-17 15:20:00,29.45,29.45,29.25,29.36,112830.0,25.1155,25.1155,24.9449,25.0387,112830.0
2020-03-17 15:25:00,29.36,29.36,29.16,29.2,99246.0,25.0387,25.0387,24.8682,24.9023,99246.0
2020-03-17 15:30:00,29.19,29.34,29.19,29.33,113414.0,24.8937,25.0217,24.8937,25.0131,113414.0
2020-03-17 15:35:00,29.34,29.42,29.26,29.42,125500.0,25.0217,25.0899,24.9534,25.0899,125500.0
2020-03-17 15:40:00,29.43,29.71,29.43,29.69,150041.0,25.0984,25.3372,25.0984,25.3201,150041.0
2020-03-17 15:45:00,29.69,29.69,29.66,29.67,155896.0,25.3201,25.3201,25.2946,25.3031,155896.0
2020-03-17 15:50:00,29.68,29.8,29.4,29.43,323541.0,25.3116,25.414,25.0728,25.0984,323541.0
2020-03-17 15:55:00,29.43,29.97,29.34,29.9,784887.0,25.0984,25.5589,25.0217,25.4992,784887.0
2020-03-18 09:30:00,28.06,28.59,27.85,27.94,182320.0,23.9301,24.382,23.751,23.8277,182320.0
2020-03-18 09:35:00,27.88,27.92,27.31,27.39,83013.0,23.7765,23.8107,23.2904,23.3587,83013.0
2020-03-18 09:40:00,27.36,27.95,27.33,27.77,123321.0,23.3331,23.8362,23.3075,23.6827,123321.0
2020-03-18 09:45:00,27.77,27.77,27.31,27.74,74502.0,23.6827,23.6827,23.2904,23.6572,74502.0
2020-03-18 09:50:00,27.71,28.26,27.71,28.23,117447.0,23.6316,24.1006,23.6316,24.075,117447.0
2020-03-18 09:55:00,28.21,28.4,28.03,28.15,73355.0,24.058,24.22,23.9045,24.0068,73355.0
2020-03-18 10:00:00,28.16,28.52,28.05,28.38,75883.0,24.0153,24.3224,23.9215,24.203,75883.0
2020-03-18 10:05:00,28.34,28.57,28.25,28.42,83793.0,24.1688,24.365,24.0921,24.2371,83793.0
2020-03-18 10:10:00,28.43,28.67,28.43,28.66,62163.0,24.2456,24.4503,24.2456,24.4417,62163.0
2020-03-18 10:15:00,28.67,29.13,28.66,29.0,66074.0,24.4503,24.8426,24.4417,24.7317,66074.0
2020-03-18 10:20:00,28.98,29.08,28.69,28.7,69348.0,24.7146,24.7999,24.4673,24.4759,69348.0
2020-03-18 10:25:00,28.71,28.85,28.69,28.84,36998.0,24.4844,24.6038,24.4673,24.5953,36998.0
2020-03-18 10:30:00,28.84,28.93,28.67,28.86,58541.0,24.5953,24.672,24.4503,24.6123,58541.0
2020-03-18 10:35:00,28.82,28.87,28.68,28.84,58303.0,24.5782,24.6208,24.4588,24.5953,58303.0
2020-03-18 10:40:00,28.84,29.06,28.8,29.0,70789.0,24.5953,24.7829,24.5611,24.7317,70789.0
2020-03-18 10:45:00,29.0,29.03,28.59,28.63,59630.0,24.7317,24.7573,24.382,24.4162,59630.0
2020-03-18 10:50:00,28.63,28.64,28.39,28.4,59715.0,24.4162,24.4247,24.2115,24.22,59715.0
2020-03-18 10:55:00,28.39,28.43,28.31,28.39,70971.0,24.2115,24.2456,24.1433,24.2115,70971.0
2020-03-18 11:00:00,28.38,28.78,28.34,28.52,77915.0,24.203,24.5441,24.1688,24.3224,77915.0
2020-03-18 11:05:00,28.5,28.5,28.37,28.38,39944.0,24.3053,24.3053,24.1944,24.203,39944.0
2020-03-18 11:10:00,28.38,28.41,28.17,28.17,66207.0,24.203,24.2285,24.0239,24.0239,66207.0
2020-03-18 11:15:00,28.17,28.22,27.95,28.05,87433.0,24.0239,24.0665,23.8362,23.9215,87433.0
2020-03-18 11:20:00,28.04,28.18,27.9,27.96,136085.0,23.913,24.0324,23.7936,23.8448,136085.0
2020-03-18 11:25:00,27.95,28.06,27.86,27.88,62533.0,23.8362,23.9301,23.7595,23.7765,62533.0
2020-03-18 11:30:00,27.89,28.06,27.72,27.8,95379.0,23.7851,23.9301,23.6401,23.7083,95379.0
2020-03-18 11:35:00,27.8,28.05,27.73,27.75,58288.0,23.7083,23.9215,23.6486,23.6657,58288.0
2020-03-18 11:40:00,27.75,27.8,27.69,27.69,65446.0,23.6657,23.7083,23.6145,23.6145,65446.0
2020-03-18 11:45:00,27.68,27.96,27.6,27.89,42898.0,23.606,23.8448,23.5378,23.7851,42898.0
2020-03-18 11:50:00,27.91,28.03,27.86,28.01,39886.0,23.8021,23.9045,23.7595,23.8874,39886.0
2020-03-18 11:55:00,28.02,28.03,27.86,27.92,47087.0,23.8959,23.9045,23.7595,23.8107,47087.0
2020-03-18 12:00:00,27.93,27.94,27.7,27.76,46982.0,23.8192,23.8277,23.623,23.6742,46982.0
2020-03-18 12:05:00,27.78,28.1,27.73,27.99,62796.0,23.6913,23.9642,23.6486,23.8704,62796.0
2020-03-18 12:10:00,27.97,28.32,27.95,27.97,63370.0,23.8533,24.1518,23.8362,23.8533,63370.0
2020-03-18 12:15:00,27.97,28.0,27.77,27.91,71130.0,23.8533,23.8789,23.6827,23.8021,71130.0
2020-03-18 12:20:00,27.92,28.07,27.89,27.97,75500.0,23.8107,23.9386,23.7851,23.8533,75500.0
2020-03-18 12:25:00,27.98,28.22,27.95,28.22,70009.0,23.8618,24.0665,23.8362,24.0665,70009.0
2020-03-18 12:30:00,28.21,28.25,28.1,28.2,70757.0,24.058,24.0921,23.9642,24.0495,70757.0
2020-03-18 12:35:00,28.2,28.21,27.95,28.14,78407.0,24.0495,24.058,23.8362,23.9983,78407.0
2020-03-18 12:40:00,28.11,28.11,27.72,27.93,64393.0,23.9727,23.9727,23.6401,23.8192,64393.0
2020-03-18 12:45:00,27.92,27.95,27.6,27.69,105615.0,23.8107,23.8362,23.5378,23.6145,105615.0
2020-03-18 12:50:00,27.64,27.71,27.49,27.51,102756.0,23.5719,23.6316,23.444,23.461,102756.0
2020-03-18 12:55:00,27.5,27.56,27.47,27.48,27867.0,23.4525,23.5036,23.4269,23.4354,27867.0
2020-03-18 13:00:00,27.48,27.48,27.48,27.48,0.0,23.4354,23.4354,23.4354,23.4354,0.0
2020-03-18 13:05:00,27.48,27.48,27.48,27.48,0.0,23.4354,23.4354,23.4354,23.4354,0.0
2020-03-18 13:10:00,27.45,27.74,27.25,27.36,127292.0,23.4098,23.6572,23.2393,23.3331,127292.0
2020-03-18 13:15:00,27.35,27.51,27.28,27.38,152188.0,23.3246,23.461,23.2649,23.3501,152188.0
2020-03-18 13:20:00,27.38,27.38,27.09,27.24,162918.0,23.3501,23.3501,23.1028,23.2307,162918.0
2020-03-18 13:25:00,27.24,27.43,27.03,27.09,110465.0,23.2307,23.3928,23.0517,23.1028,110465.0
2020-03-18 13:30:00,27.1,27.21,26.93,27.01,148145.0,23.1114,23.2052,22.9664,23.0346,148145.0
2020-03-18 13:35:00,27.03,27.43,27.03,27.24,64388.0,23.0517,23.3928,23.0517,23.2307,64388.0
2020-03-18 13:40:00,27.24,27.74,27.11,27.5,123665.0,23.2307,23.6572,23.1199,23.4525,123665.0
2020-03-18 13:45:00,27.48,27.5,27.13,27.35,74579.0,23.4354,23.4525,23.1369,23.3246,74579.0
2020-03-18 13:50:00,27.4,27.54,27.23,27.53,91052.0,23.3672,23.4866,23.2222,23.4781,91052.0
2020-03-18 13:55:00,27.44,27.46,27.09,27.17,111958.0,23.4013,23.4184,23.1028,23.171,111958.0
2020-03-18 14:00:00,27.27,27.35,27.11,27.11,65137.0,23.2563,23.3246,23.1199,23.1199,65137.0
2020-03-18 14:05:00,27.11,27.38,27.06,27.12,95180.0,23.1199,23.3501,23.0772,23.1284,95180.0
2020-03-18 14:10:00,27.13,27.23,26.97,27.0,89869.0,23.1369,23.2222,23.0005,23.0261,89869.0
2020-03-18 14:15:00,27.0,27.04,26.67,26.67,85169.0,23.0261,23.0602,22.7446,22.7446,85169.0
2020-03-18 14:20:00,26.66,26.8,26.51,26.67,112753.0,22.7361,22.8555,22.6082,22.7446,112753.0
2020-03-18 14:25:00,26.67,26.69,26.43,26.58,126191.0,22.7446,22.7617,22.54,22.6679,126191.0
2020-03-18 14:30:00,26.57,26.76,26.41,26.5,71857.0,22.6594,22.8214,22.5229,22.5997,71857.0
2020-03-18 14:35:00,26.51,26.76,26.48,26.75,57112.0,22.6082,22.8214,22.5826,22.8129,57112.0
2020-03-18 14:40:00,26.75,26.77,26.4,26.47,119331.0,22.8129,22.8299,22.5144,22.5741,119331.0
2020-03-18 14:45:00,26.48,26.74,26.48,26.58,94058.0,22.5826,22.8043,22.5826,22.6679,94058.0
2020-03-18 14:50:00,26.58,26.79,26.51,26.73,82720.0,22.6679,22.847,22.6082,22.7958,82720.0
2020-03-18 14:55:00,26.73,27.02,26.73,26.97,82784.0,22.7958,23.0431,22.7958,23.0005,82784.0
2020-03-18 15:00:00,26.97,27.04,26.62,26.63,167894.0,23.0005,23.0602,22.702,22.7105,167894.0
2020-03-18 15:05:00,26.63,26.88,26.53,26.8,114610.0,22.7105,22.9237,22.6252,22.8555,114610.0
2020-03-18 15:10:00,26.8,27.2,26.78,27.1,96258.0,22.8555,23.1966,22.8384,23.1114,96258.0
2020-03-18 15:15:00,27.07,27.09,26.79,26.99,98035.0,23.0858,23.1028,22.847,23.0175,98035.0
2020-03-18 15:20:00,27.01,27.01,26.82,26.91,129022.0,23.0346,23.0346,22.8726,22.9493,129022.0
2020-03-18 15:25:00,26.92,27.04,26.89,26.89,209980.0,22.9578,23.0602,22.9323,22.9323,209980.0
2020-03-18 15:30:00,26.89,27.67,26.87,27.6,381744.0,22.9323,23.5975,22.9152,23.5378,381744.0
2020-03-18 15:35:00,27.61,27.61,27.23,27.24,202801.0,23.5463,23.5463,23.2222,23.2307,202801.0
2020-03-18 15:40:00,27.25,27.38,27.2,27.31,320026.0,23.2393,23.3501,23.1966,23.2904,320026.0
2020-03-18 15:45:00,27.31,27.76,27.13,27.76,301912.0,23.2904,23.6742,23.1369,23.6742,301912.0
2020-03-18 15:50:00,27.75,29.49,27.72,29.45,359269.0,23.6657,25.1496,23.6401,25.1155,359269.0
2020-03-18 15:55:00,29.45,29.55,28.4,28.76,631174.0,25.1155,25.2008,24.22,24.527,631174.0
2020-03-19 09:30:00,28.46,28.78,28.18,28.54,182381.0,24.2712,24.5441,24.0324,24.3394,182381.0
2020-03-19 09:35:00,28.52,28.65,28.08,28.09,68665.0,24.3224,24.4332,23.9471,23.9556,68665.0
2020-03-19 09:40:00,28.1,28.15,27.7,27.76,102721.0,23.9642,24.0068,23.623,23.6742,102721.0
2020-03-19 09:45:00,27.74,28.3,27.71,28.21,210503.0,23.6572,24.1347,23.6316,24.058,210503.0
2020-03-19 09:50:00,28.21,28.49,28.15,28.29,76853.0,24.058,24.2968,24.0068,24.1262,76853.0
2020-03-19 09:55:00,28.33,28.36,28.17,28.3,70050.0,24.1603,24.1859,24.0239,24.1347,70050.0
2020-03-19 10:00:00,28.31,28.34,28.0,28.16,82288.0,24.1433,24.1688,23.8789,24.0153,82288.0
2020-03-19 10:05:00,28.15,28.74,28.15,28.73,100500.0,24.0068,24.51,24.0068,24.5014,100500.0
2020-03-19 10:10:00,28.74,29.1,28.6,29.1,68138.0,24.51,24.817,24.3906,24.817,68138.0
2020-03-19 10:15:00,29.19,29.27,29.13,29.13,70285.0,24.8937,24.962,24.8426,24.8426,70285.0
2020-03-19 10:20:00,29.17,29.32,28.94,29.21,97434.0,24.8767,25.0046,24.6805,24.9108,97434.0
2020-03-19 10:25:00,29.2,29.8,29.14,29.77,146672.0,24.9023,25.414,24.8511,25.3884,146672.0
2020-03-19 10:30:00,29.76,29.97,29.58,29.72,129469.0,25.3798,25.5589,25.2263,25.3457,129469.0
2020-03-19 10:35:00,29.69,29.92,29.54,29.58,141710.0,25.3201,25.5163,25.1922,25.2263,141710.0
2020-03-19 10:40:00,29.6,29.68,29.3,29.49,84629.0,25.2434,25.3116,24.9875,25.1496,84629.0
2020-03-19 10:45:00,29.49,29.64,29.15,29.34,93576.0,25.1496,25.2775,24.8596,25.0217,93576.0
2020-03-19 10:50:00,29.35,29.67,29.22,29.63,60923.0,25.0302,25.3031,24.9193,25.269,60923.0
2020-03-19 10:55:00,29.63,29.89,29.41,29.47,78951.0,25.269,25.4907,25.0814,25.1325,78951.0
2020-03-19 11:00:00,29.46,29.71,29.38,29.6,76401.0,25.124,25.3372,25.0558,25.2434,76401.0
2020-03-19 11:05:00,29.6,30.11,29.54,30.05,96852.0,25.2434,25.6783,25.1922,25.6272,96852.0
2020-03-19 11:10:00,30.05,30.35,29.99,30.24,81009.0,25.6272,25.883,25.576,25.7892,81009.0
2020-03-19 11:15:00,30.25,30.25,29.95,29.98,51139.0,25.7977,25.7977,25.5419,25.5675,51139.0
2020-03-19 11:20:00,30.0,30.44,29.92,30.25,39585.0,25.5845,25.9598,25.5163,25.7977,39585.0
2020-03-19 11:25:00,30.27,30.82,30.25,30.77,49380.0,25.8148,26.2838,25.7977,26.2412,49380.0
2020-03-19 11:30:00,30.75,30.9,30.57,30.88,50655.0,26.2241,26.3521,26.0706,26.335,50655.0
2020-03-19 11:35:00,30.89,31.32,30.69,30.72,92998.0,26.3435,26.7102,26.173,26.1986,92998.0
2020-03-19 11:40:00,30.73,31.03,30.73,30.98,57136.0,26.2071,26.4629,26.2071,26.4203,57136.0
2020-03-19 11:45:00,31.01,31.01,30.69,30.94,53683.0,26.4459,26.4459,26.173,26.3862,53683.0
2020-03-19 11:50:00,30.95,31.13,30.89,31.01,101956.0,26.3947,26.5482,26.3435,26.4459,101956.0
2020-03-19 11:55:00,31.01,31.31,30.31,30.37,67899.0,26.4459,26.7017,25.8489,25.9001,67899.0
2020-03-19 12:00:00,30.38,30.56,30.11,30.14,28467.0,25.9086,26.0621,25.6783,25.7039,28467.0
2020-03-19 12:05:00,30.1,30.25,30.03,30.08,39358.0,25.6698,25.7977,25.6101,25.6527,39358.0
2020-03-19 12:10:00,30.08,30.08,29.57,29.58,73084.0,25.6527,25.6527,25.2178,25.2263,73084.0
2020-03-19 12:15:00,29.6,29.65,29.25,29.64,92615.0,25.2434,25.286,24.9449,25.2775,92615.0
2020-03-19 12:20:00,29.63,29.86,29.24,29.24,32129.0,25.269,25.4651,24.9364,24.9364,32129.0
2020-03-19 12:25:00,29.24,29.59,29.11,29.52,24307.0,24.9364,25.2349,24.8255,25.1752,24307.0
2020-03-19 12:30:00,29.52,29.58,29.09,29.09,23232.0,25.1752,25.2263,24.8085,24.8085,23232.0
2020-03-19 12:35:00,29.09,29.33,28.89,29.11,81965.0,24.8085,25.0131,24.6379,24.8255,81965.0
2020-03-19 12:40:00,29.16,29.39,29.14,29.25,23652.0,24.8682,25.0643,24.8511,24.9449,23652.0
2020-03-19 12:45:00,29.23,29.43,29.21,29.4,40908.0,24.9279,25.0984,24.9108,25.0728,40908.0
2020-03-19 12:50:00,29.4,29.52,29.36,29.52,60285.0,25.0728,25.1752,25.0387,25.1752,60285.0
2020-03-19 12:55:00,29.52,29.63,29.28,29.3,41485.0,25.1752,25.269,24.9705,24.9875,41485.0
2020-03-19 13:00:00,29.32,29.43,29.15,29.21,38200.0,25.0046,25.0984,24.8596,24.9108,38200.0
2020-03-19 13:05:00,29.21,29.5,29.21,29.44,36967.0,24.9108,25.1581,24.9108,25.1069,36967.0
2020-03-19 13:10:00,29.44,29.64,29.41,29.42,29155.0,25.1069,25.2775,25.0814,25.0899,29155.0
2020-03-19 13:15:00,29.34,29.65,29.29,29.65,27128.0,25.0217,25.286,24.979,25.286,27128.0
2020-03-19 13:20:00,29.66,29.85,29.62,29.71,88324.0,25.2946,25.4566,25.2605,25.3372,88324.0
2020-03-19 13:25:00,29.74,29.74,29.38,29.39,30415.0,25.3628,25.3628,25.0558,25.0643,30415.0
2020-03-19 13:30:00,29.41,29.49,29.1,29.24,26750.0,25.0814,25.1496,24.817,24.9364,26750.0
2020-03-19 13:35:00,29.21,29.22,29.0,29.14,57668.0,24.9108,24.9193,24.7317,24.8511,57668.0
2020-03-19 13:40:00,29.12,29.35,29.07,29.18,23987.0,24.834,25.0302,24.7914,24.8852,23987.0
2020-03-19 13:45:00,29.17,29.37,29.11,29.23,48820.0,24.8767,25.0472,24.8255,24.9279,48820.0
2020-03-19 13:50:00,29.24,29.66,29.24,29.53,50963.0,24.9364,25.2946,24.9364,25.1837,50963.0
2020-03-19 13:55:00,29.52,29.65,28.88,28.92,74763.0,25.1752,25.286,24.6294,24.6635,74763.0
2020-03-19 14:00:00,28.92,29.01,28.66,28.71,78316.0,24.6635,24.7402,24.4417,24.4844,78316.0
2020-03-19 14:05:00,28.71,28.93,28.63,28.81,41140.0,24.4844,24.672,24.4162,24.5697,41140.0
2020-03-19 14:10:00,28.81,29.12,28.8,29.12,43958.0,24.5697,24.834,24.5611,24.834,43958.0
2020-03-19 14:15:00,29.12,29.28,29.05,29.28,39780.0,24.834,24.9705,24.7743,24.9705,39780.0
2020-03-19 14:20:00,29.3,29.34,29.24,29.32,23501.0,24.9875,25.0217,24.9364,25.0046,23501.0
2020-03-19 14:25:00,29.32,29.48,29.25,29.29,41102.0,25.0046,25.1411,24.9449,24.979,41102.0
2020-03-19 14:30:00,29.3,29.37,29.18,29.19,35801.0,24.9875,25.0472,24.8852,24.8937,35801.0
2020-03-19 14:35:00,29.18,29.59,29.15,29.55,46331.0,24.8852,25.2349,24.8596,25.2008,46331.0
2020-03-19 14:40:00,29.55,29.88,29.54,29.84,92426.0,25.2008,25.4822,25.1922,25.4481,92426.0
2020-03-19 14:45:00,29.82,29.84,29.52,29.66,44821.0,25.431,25.4481,25.1752,25.2946,44821.0
2020-03-19 14:50:00,29.66,29.69,29.44,29.44,74977.0,25.2946,25.3201,25.1069,25.1069,74977.0
2020-03-19 14:55:00,29.47,29.8,29.46,29.7,67054.0,25.1325,25.414,25.124,25.3287,67054.0
2020-03-19 15:00:00,29.69,29.94,29.6,29.88,164227.0,25.3201,25.5334,25.2434,25.4822,164227.0
2020-03-19 15:05:00,29.88,30.08,29.73,29.73,79283.0,25.4822,25.6527,25.3543,25.3543,79283.0
2020-03-19 15:10:00,29.74,29.93,29.55,29.86,94778.0,25.3628,25.5248,25.2008,25.4651,94778.0
2020-03-19 15:15:00,29.88,30.06,29.86,29.86,77282.0,25.4822,25.6357,25.4651,25.4651,77282.0
2020-03-19 15:20:00,29.86,29.92,29.75,29.85,71229.0,25.4651,25.5163,25.3713,25.4566,71229.0
2020-03-19 15:25:00,29.85,30.17,29.85,29.99,71546.0,25.4566,25.7295,25.4566,25.576,71546.0
2020-03-19 15:30:00,30.0,30.15,29.83,30.07,83538.0,25.5845,25.7124,25.4395,25.6442,83538.0
2020-03-19 15:35:00,30.07,30.13,29.96,30.07,119184.0,25.6442,25.6954,25.5504,25.6442,119184.0
2020-03-19 15:40:00,30.05,30.39,30.04,30.37,128465.0,25.6272,25.9171,25.6186,25.9001,128465.0
2020-03-19 15:45:00,30.35,30.38,30.09,30.1,133882.0,25.883,25.9086,25.6613,25.6698,133882.0
2020-03-19 15:50:00,30.1,30.1,29.63,29.71,274621.0,25.6698,25.6698,25.269,25.3372,274621.0
2020-03-19 15:55:00,29.73,30.07,29.69,30.01,477399.0,25.3543,25.6442,25.3201,25.5931,477399.0
2020-03-20 09:30:00,30.3,30.48,30.14,30.44,694615.0,25.8404,25.9939,25.7039,25.9598,694615.0
2020-03-20 09:35:00,30.47,30.99,30.35,30.36,173978.0,25.9853,26.4288,25.883,25.8915,173978.0
2020-03-20 09:40:00,30.36,30.39,29.44,29.67,113148.0,25.8915,25.9171,25.1069,25.3031,113148.0
2020-03-20 09:45:00,29.67,30.13,29.45,29.88,103492.0,25.3031,25.6954,25.1155,25.4822,103492.0
2020-03-20 09:50:00,29.8,30.36,29.76,30.19,57294.0,25.414,25.8915,25.3798,25.7466,57294.0
2020-03-20 09:55:00,30.23,30.45,30.15,30.43,137594.0,25.7807,25.9683,25.7124,25.9512,137594.0
2020-03-20 10:00:00,30.44,30.91,30.4,30.87,119859.0,25.9598,26.3606,25.9256,26.3265,119859.0
2020-03-20 10:05:00,30.89,30.97,30.55,30.85,103661.0,26.3435,26.4118,26.0536,26.3094,103661.0
2020-03-20 10:10:00,30.86,31.07,30.63,30.93,85452.0,26.3179,26.497,26.1218,26.3776,85452.0
2020-03-20 10:15:00,30.96,31.3,30.89,31.04,80239.0,26.4032,26.6932,26.3435,26.4715,80239.0
2020-03-20 10:20:00,31.02,31.29,30.9,31.27,63837.0,26.4544,26.6847,26.3521,26.6676,63837.0
2020-03-20 10:25:00,31.27,31.31,31.07,31.18,44804.0,26.6676,26.7017,26.497,26.5908,44804.0
2020-03-20 10:30:00,31.2,31.25,31.04,31.19,73278.0,26.6079,26.6505,26.4715,26.5994,73278.0
2020-03-20 10:35:00,31.2,31.21,30.91,30.97,102129.0,26.6079,26.6164,26.3606,26.4118,102129.0
2020-03-20 10:40:00,30.98,31.11,30.71,30.75,54157.0,26.4203,26.5311,26.19,26.2241,54157.0
2020-03-20 10:45:00,30.74,30.8,30.52,30.59,92722.0,26.2156,26.2668,26.028,26.0877,92722.0
2020-03-20 10:50:00,30.57,30.86,30.57,30.82,40865.0,26.0706,26.3179,26.0706,26.2838,40865.0
2020-03-20 10:55:00,30.83,30.91,30.68,30.81,41391.0,26.2924,26.3606,26.1644,26.2753,41391.0
2020-03-20 11:00:00,30.79,30.84,30.57,30.64,76863.0,26.2582,26.3009,26.0706,26.1303,76863.0
2020-03-20 11:05:00,30.61,30.7,30.41,30.6,53533.0,26.1047,26.1815,25.9342,26.0962,53533.0
2020-03-20 11:10:00,30.61,30.72,30.23,30.25,53824.0,26.1047,26.1986,25.7807,25.7977,53824.0
2020-03-20 11:15:00,30.22,30.23,29.7,29.7,52589.0,25.7721,25.7807,25.3287,25.3287,52589.0
2020-03-20 11:20:00,29.71,29.71,29.06,29.15,77998.0,25.3372,25.3372,24.7829,24.8596,77998.0
2020-03-20 11:25:00,29.1,29.53,29.07,29.4,65837.0,24.817,25.1837,24.7914,25.0728,65837.0
2020-03-20 11:30:00,29.36,29.86,29.33,29.78,61928.0,25.0387,25.4651,25.0131,25.3969,61928.0
2020-03-20 11:35:00,29.78,30.06,29.69,29.76,66695.0,25.3969,25.6357,25.3201,25.3798,66695.0
2020-03-20 11:40:00,29.76,30.07,29.73,29.89,68031.0,25.3798,25.6442,25.3543,25.4907,68031.0
2020-03-20 11:45:00,29.88,30.01,29.71,29.99,45081.0,25.4822,25.5931,25.3372,25.576,45081.0
2020-03-20 11:50:00,29.97,30.08,29.71,29.93,41443.0,25.5589,25.6527,25.3372,25.5248,41443.0
2020-03-20 11:55:00,29.88,30.07,29.84,29.87,43593.0,25.4822,25.6442,25.4481,25.4737,43593.0
2020-03-20 12:00:00,29.9,30.13,29.87,29.98,39701.0,25.4992,25.6954,25.4737,25.5675,39701.0
2020-03-20 12:05:00,29.99,29.99,29.55,29.55,55942.0,25.576,25.576,25.2008,25.2008,55942.0
2020-03-20 12:10:00,29.58,30.1,29.58,30.04,46106.0,25.2263,25.6698,25.2263,25.6186,46106.0
2020-03-20 12:15:00,30.05,30.08,29.86,30.01,45212.0,25.6272,25.6527,25.4651,25.5931,45212.0
2020-03-20 12:20:00,30.0,30.05,29.76,29.8,62509.0,25.5845,25.6272,25.3798,25.414,62509.0
2020-03-20 12:25:00,29.82,29.82,29.55,29.7,40153.0,25.431,25.431,25.2008,25.3287,40153.0
2020-03-20 12:30:00,29.67,30.0,29.63,29.87,53622.0,25.3031,25.5845,25.269,25.4737,53622.0
2020-03-20 12:35:00,29.85,29.87,29.64,29.82,53312.0,25.4566,25.4737,25.2775,25.431,53312.0
2020-03-20 12:40:00,29.8,29.97,29.62,29.8,49950.0,25.414,25.5589,25.2605,25.414,49950.0
2020-03-20 12:45:00,29.83,30.23,29.78,30.04,79584.0,25.4395,25.7807,25.3969,25.6186,79584.0
2020-03-20 12:50:00,30.06,30.24,30.05,30.21,36600.0,25.6357,25.7892,25.6272,25.7636,36600.0
2020-03-20 12:55:00,30.23,30.37,30.06,30.07,39211.0,25.7807,25.9001,25.6357,25.6442,39211.0
2020-03-20 13:00:00,30.08,30.53,30.06,30.27,50359.0,25.6527,26.0365,25.6357,25.8148,50359.0
2020-03-20 13:05:00,30.29,30.6,30.27,30.53,81027.0,25.8318,26.0962,25.8148,26.0365,81027.0
2020-03-20 13:10:00,30.51,30.74,30.39,30.42,99399.0,26.0195,26.2156,25.9171,25.9427,99399.0
2020-03-20 13:15:00,30.43,30.53,30.25,30.29,74087.0,25.9512,26.0365,25.7977,25.8318,74087.0
2020-03-20 13:20:00,30.27,30.28,30.03,30.03,75787.0,25.8148,25.8233,25.6101,25.6101,75787.0
2020-03-20 13:25:00,30.04,30.2,29.85,30.15,94724.0,25.6186,25.7551,25.4566,25.7124,94724.0
2020-03-20 13:30:00,30.17,30.47,30.17,30.37,40431.0,25.7295,25.9853,25.7295,25.9001,40431.0
2020-03-20 13:35:00,30.37,30.44,30.16,30.4,51000.0,25.9001,25.9598,25.721,25.9256,51000.0
2020-03-20 13:40:00,30.38,30.38,30.08,30.2,84268.0,25.9086,25.9086,25.6527,25.7551,84268.0
2020-03-20 13:45:00,30.21,30.35,30.12,30.12,40942.0,25.7636,25.883,25.6869,25.6869,40942.0
2020-03-20 13:50:00,30.14,30.29,30.11,30.25,35826.0,25.7039,25.8318,25.6783,25.7977,35826.0
2020-03-20 13:55:00,30.24,30.44,30.18,30.43,35701.0,25.7892,25.9598,25.738,25.9512,35701.0
2020-03-20 14:00:00,30.45,30.48,30.22,30.29,50198.0,25.9683,25.9939,25.7721,25.8318,50198.0
2020-03-20 14:05:00,30.29,30.51,30.28,30.31,46026.0,25.8318,26.0195,25.8233,25.8489,46026.0
2020-03-20 14:10:00,30.33,30.35,30.19,30.19,42461.0,25.866,25.883,25.7466,25.7466,42461.0
2020-03-20 14:15:00,30.18,30.18,30.03,30.1,33218.0,25.738,25.738,25.6101,25.6698,33218.0
2020-03-20 14:20:00,30.11,30.25,29.91,29.95,43368.0,25.6783,25.7977,25.5078,25.5419,43368.0
2020-03-20 14:25:00,29.97,29.99,29.8,29.86,80649.0,25.5589,25.576,25.414,25.4651,80649.0
2020-03-20 14:30:00,29.89,30.0,29.78,29.8,64070.0,25.4907,25.5845,25.3969,25.414,64070.0
2020-03-20 14:35:00,29.8,29.92,29.63,29.76,51767.0,25.414,25.5163,25.269,25.3798,51767.0
2020-03-20 14:40:00,29.75,29.92,29.7,29.88,52945.0,25.3713,25.5163,25.3287,25.4822,52945.0
2020-03-20 14:45:00,29.87,30.14,29.87,30.08,73176.0,25.4737,25.7039,25.4737,25.6527,73176.0
2020-03-20 14:50:00,30.09,30.21,29.69,29.7,93801.0,25.6613,25.7636,25.3201,25.3287,93801.0
2020-03-20 14:55:00,29.69,29.81,29.47,29.54,85086.0,25.3201,25.4225,25.1325,25.1922,85086.0
2020-03-20 15:00:00,29.57,29.65,29.36,29.45,51259.0,25.2178,25.286,25.0387,25.1155,51259.0
2020-03-20 15:05:00,29.44,29.61,29.4,29.46,47250.0,25.1069,25.2519,25.0728,25.124,47250.0
2020-03-20 15:10:00,29.46,29.64,29.34,29.5,69952.0,25.124,25.2775,25.0217,25.1581,69952.0
2020-03-20 15:15:00,29.52,29.59,29.16,29.17,64138.0,25.1752,25.2349,24.8682,24.8767,64138.0
2020-03-20 15:20:00,29.16,29.51,29.16,29.46,64287.0,24.8682,25.1666,24.8682,25.124,64287.0
2020-03-20 15:25:00,29.48,30.1,29.47,29.96,97207.0,25.1411,25.6698,25.1325,25.5504,97207.0
2020-03-20 15:30:00,29.94,30.33,29.93,30.32,123956.0,25.5334,25.866,25.5248,25.8574,123956.0
2020-03-20 15:35:00,30.33,30.33,29.61,29.69,121603.0,25.866,25.866,25.2519,25.3201,121603.0
2020-03-20 15:40:00,29.66,29.91,29.47,29.47,122953.0,25.2946,25.5078,25.1325,25.1325,122953.0
2020-03-20 15:45:00,29.47,29.67,29.16,29.27,194165.0,25.1325,25.3031,24.8682,24.962,194165.0
2020-03-20 15:50:00,29.26,29.27,28.87,29.13,376529.0,24.9534,24.962,24.6208,24.8426,376529.0
2020-03-20 15:55:00,29.13,29.23,28.96,29.04,531128.0,24.8426,24.9279,24.6976,24.7658,531128.0
2020-03-23 09:30:00,28.81,28.81,28.25,28.35,124482.0,24.5697,24.5697,24.0921,24.1774,124482.0
2020-03-23 09:35:00,28.25,28.48,28.03,28.21,62411.0,24.0921,24.2882,23.9045,24.058,62411.0
2020-03-23 09:40:00,28.23,28.49,28.01,28.37,51554.0,24.075,24.2968,23.8874,24.1944,51554.0
2020-03-23 09:45:00,28.23,28.52,28.03,28.27,108090.0,24.075,24.3224,23.9045,24.1091,108090.0
2020-03-23 09:50:00,28.24,28.24,27.97,27.99,93696.0,24.0836,24.0836,23.8533,23.8704,93696.0
2020-03-23 09:55:00,28.0,28.6,27.99,28.58,70600.0,23.8789,24.3906,23.8704,24.3735,70600.0
2020-03-23 10:00:00,28.58,28.7,28.28,28.37,74916.0,24.3735,24.4759,24.1177,24.1944,74916.0
2020-03-23 10:05:00,28.43,28.74,28.43,28.62,88789.0,24.2456,24.51,24.2456,24.4076,88789.0
2020-03-23 10:10:00,28.62,28.75,28.53,28.68,123735.0,24.4076,24.5185,24.3309,24.4588,123735.0
2020-03-23 10:15:00,28.68,28.73,28.3,28.42,99877.0,24.4588,24.5014,24.1347,24.2371,99877.0
2020-03-23 10:20:00,28.44,28.81,28.4,28.73,108393.0,24.2541,24.5697,24.22,24.5014,108393.0
2020-03-23 10:25:00,28.71,28.91,28.63,28.68,61961.0,24.4844,24.655,24.4162,24.4588,61961.0
2020-03-23 10:30:00,28.68,28.79,28.5,28.71,146359.0,24.4588,24.5526,24.3053,24.4844,146359.0
2020-03-23 10:35:00,28.71,28.82,28.47,28.53,95350.0,24.4844,24.5782,24.2797,24.3309,95350.0
2020-03-23 10:40:00,28.54,28.96,28.52,28.9,62549.0,24.3394,24.6976,24.3224,24.6464,62549.0
2020-03-23 10:45:00,28.88,28.89,28.54,28.62,94089.0,24.6294,24.6379,24.3394,24.4076,94089.0
2020-03-23 10:50:00,28.66,28.7,28.41,28.49,37911.0,24.4417,24.4759,24.2285,24.2968,37911.0
2020-03-23 10:55:00,28.47,28.47,28.32,28.35,78763.0,24.2797,24.2797,24.1518,24.1774,78763.0
2020-03-23 11:00:00,28.35,28.6,28.3,28.6,95436.0,24.1774,24.3906,24.1347,24.3906,95436.0
2020-03-23 11:05:00,28.61,28.61,28.45,28.6,57209.0,24.3991,24.3991,24.2627,24.3906,57209.0
2020-03-23 11:10:00,28.61,28.78,28.32,28.47,101096.0,24.3991,24.5441,24.1518,24.2797,101096.0
2020-03-23 11:15:00,28.47,28.5,28.29,28.38,64127.0,24.2797,24.3053,24.1262,24.203,64127.0
2020-03-23 11:20:00,28.36,28.38,28.06,28.15,151558.0,24.1859,24.203,23.9301,24.0068,151558.0
2020-03-23 11:25:00,28.13,28.21,27.86,27.88,66449.0,23.9898,24.058,23.7595,23.7765,66449.0
2020-03-23 11:30:00,27.89,28.13,27.82,27.96,55090.0,23.7851,23.9898,23.7254,23.8448,55090.0
2020-03-23 11:35:00,27.96,27.99,27.62,27.65,124412.0,23.8448,23.8704,23.5548,23.5804,124412.0
2020-03-23 11:40:00,27.62,27.65,27.4,27.4,82232.0,23.5548,23.5804,23.3672,23.3672,82232.0
2020-03-23 11:45:00,27.41,27.5,27.29,27.37,72626.0,23.3757,23.4525,23.2734,23.3416,72626.0
2020-03-23 11:50:00,27.35,27.58,27.3,27.36,71370.0,23.3246,23.5207,23.2819,23.3331,71370.0
2020-03-23 11:55:00,27.38,27.5,27.22,27.5,67241.0,23.3501,23.4525,23.2137,23.4525,67241.0
2020-03-23 12:00:00,27.46,27.59,27.38,27.47,50829.0,23.4184,23.5292,23.3501,23.4269,50829.0
2020-03-23 12:05:00,27.48,27.53,27.16,27.16,70749.0,23.4354,23.4781,23.1625,23.1625,70749.0
2020-03-23 12:10:00,27.18,27.19,27.02,27.1,63902.0,23.1796,23.1881,23.0431,23.1114,63902.0
2020-03-23 12:15:00,27.1,27.49,27.03,27.41,109564.0,23.1114,23.444,23.0517,23.3757,109564.0
2020-03-23 12:20:00,27.43,27.7,27.39,27.58,173173.0,23.3928,23.623,23.3587,23.5207,173173.0
2020-03-23 12:25:00,27.57,27.63,27.39,27.47,56116.0,23.5122,23.5633,23.3587,23.4269,56116.0
2020-03-23 12:30:00,27.44,27.49,27.19,27.22,45353.0,23.4013,23.444,23.1881,23.2137,45353.0
2020-03-23 12:35:00,27.25,27.44,27.13,27.35,45222.0,23.2393,23.4013,23.1369,23.3246,45222.0
2020-03-23 12:40:00,27.35,27.63,27.32,27.6,59698.0,23.3246,23.5633,23.299,23.5378,59698.0
2020-03-23 12:45:00,27.59,27.83,27.5,27.79,75621.0,23.5292,23.7339,23.4525,23.6998,75621.0
2020-03-23 12:50:00,27.8,27.85,27.66,27.7,54235.0,23.7083,23.751,23.5889,23.623,54235.0
2020-03-23 12:55:00,27.71,28.02,27.69,28.02,64905.0,23.6316,23.8959,23.6145,23.8959,64905.0
2020-03-23 13:00:00,27.99,28.05,27.64,27.64,268847.0,23.8704,23.9215,23.5719,23.5719,268847.0
2020-03-23 13:05:00,27.66,27.81,27.56,27.75,43760.0,23.5889,23.7169,23.5036,23.6657,43760.0
2020-03-23 13:10:00,27.79,28.47,27.79,28.43,55642.0,23.6998,24.2797,23.6998,24.2456,55642.0
2020-03-23 13:15:00,28.43,28.44,28.11,28.23,85259.0,24.2456,24.2541,23.9727,24.075,85259.0
2020-03-23 13:20:00,28.17,28.43,28.07,28.32,101608.0,24.0239,24.2456,23.9386,24.1518,101608.0
2020-03-23 13:25:00,28.34,28.34,27.98,27.98,37742.0,24.1688,24.1688,23.8618,23.8618,37742.0
2020-03-23 13:30:00,27.93,28.06,27.83,28.04,41714.0,23.8192,23.9301,23.7339,23.913,41714.0
2020-03-23 13:35:00,28.02,28.04,27.75,27.87,48810.0,23.8959,23.913,23.6657,23.768,48810.0
2020-03-23 13:40:00,27.85,27.97,27.56,27.6,62086.0,23.751,23.8533,23.5036,23.5378,62086.0
2020-03-23 13:45:00,27.63,28.1,27.63,28.05,31321.0,23.5633,23.9642,23.5633,23.9215,31321.0
2020-03-23 13:50:00,28.03,28.06,27.72,27.72,55199.0,23.9045,23.9301,23.6401,23.6401,55199.0
2020-03-23 13:55:00,27.7,27.72,27.15,27.29,54179.0,23.623,23.6401,23.154,23.2734,54179.0
2020-03-23 14:00:00,27.31,27.33,27.02,27.13,97020.0,23.2904,23.3075,23.0431,23.1369,97020.0
2020-03-23 14:05:00,27.13,27.35,27.02,27.02,45842.0,23.1369,23.3246,23.0431,23.0431,45842.0
2020-03-23 14:10:00,27.04,27.21,27.0,27.04,51926.0,23.0602,23.2052,23.0261,23.0602,51926.0
2020-03-23 14:15:00,27.05,27.24,27.04,27.15,77651.0,23.0687,23.2307,23.0602,23.154,77651.0
2020-03-23 14:20:00,27.13,27.15,26.93,27.12,84030.0,23.1369,23.154,22.9664,23.1284,84030.0
2020-03-23 14:25:00,27.1,27.56,27.03,27.51,44847.0,23.1114,23.5036,23.0517,23.461,44847.0
2020-03-23 14:30:00,27.53,27.56,27.19,27.28,55201.0,23.4781,23.5036,23.1881,23.2649,55201.0
2020-03-23 14:35:00,27.28,27.49,27.16,27.36,58459.0,23.2649,23.444,23.1625,23.3331,58459.0
2020-03-23 14:40:00,27.34,27.71,27.33,27.63,55543.0,23.316,23.6316,23.3075,23.5633,55543.0
2020-03-23 14:45:00,27.66,27.92,27.43,27.85,42795.0,23.5889,23.8107,23.3928,23.751,42795.0
2020-03-23 14:50:00,27.84,27.84,27.38,27.38,69272.0,23.7424,23.7424,23.3501,23.3501,69272.0
2020-03-23 14:55:00,27.4,27.58,27.34,27.46,74774.0,23.3672,23.5207,23.316,23.4184,74774.0
2020-03-23 15:00:00,27.48,27.61,27.3,27.58,65172.0,23.4354,23.5463,23.2819,23.5207,65172.0
2020-03-23 15:05:00,27.59,27.64,27.3,27.33,56314.0,23.5292,23.5719,23.2819,23.3075,56314.0
2020-03-23 15:10:00,27.34,27.36,27.23,27.32,74085.0,23.316,23.3331,23.2222,23.299,74085.0
2020-03-23 15:15:00,27.31,27.38,27.16,27.24,60123.0,23.2904,23.3501,23.1625,23.2307,60123.0
2020-03-23 15:20:00,27.22,27.22,27.11,27.19,60990.0,23.2137,23.2137,23.1199,23.1881,60990.0
2020-03-23 15:25:00,27.18,27.44,27.11,27.31,76291.0,23.1796,23.4013,23.1199,23.2904,76291.0
2020-03-23 15:30:00,27.3,27.37,27.17,27.23,85158.0,23.2819,23.3416,23.171,23.2222,85158.0
2020-03-23 15:35:00,27.27,27.49,27.13,27.28,115158.0,23.2563,23.444,23.1369,23.2649,115158.0
2020-03-23 15:40:00,27.29,27.45,27.22,27.32,108382.0,23.2734,23.4098,23.2137,23.299,108382.0
2020-03-23 15:45:00,27.32,27.52,27.28,27.28,141054.0,23.299,23.4695,23.2649,23.2649,141054.0
2020-03-23 15:50:00,27.29,27.82,27.27,27.79,312537.0,23.2734,23.7254,23.2563,23.6998,312537.0
2020-03-23 15:55:00,27.79,27.84,27.44,27.5,546213.0,23.6998,23.7424,23.4013,23.4525,546213.0
2020-03-24 09:30:00,29.21,29.91,29.17,29.72,194109.0,24.9108,25.5078,24.8767,25.3457,194109.0
2020-03-24 09:35:00,29.71,30.0,29.61,29.83,136042.0,25.3372,25.5845,25.2519,25.4395,136042.0
2020-03-24 09:40:00,29.8,29.95,29.54,29.62,112167.0,25.414,25.5419,25.1922,25.2605,112167.0
2020-03-24 09:45:00,29.63,29.83,29.36,29.62,85661.0,25.269,25.4395,25.0387,25.2605,85661.0
2020-03-24 09:50:00,29.66,30.1,29.62,29.94,77451.0,25.2946,25.6698,25.2605,25.5334,77451.0
2020-03-24 09:55:00,29.93,30.11,29.75,29.83,83908.0,25.5248,25.6783,25.3713,25.4395,83908.0
2020-03-24 10:00:00,29.83,30.16,29.82,30.05,106614.0,25.4395,25.721,25.431,25.6272,106614.0
2020-03-24 10:05:00,30.07,30.24,29.98,30.07,93555.0,25.6442,25.7892,25.5675,25.6442,93555.0
2020-03-24 10:10:00,30.08,30.43,29.98,30.43,116745.0,25.6527,25.9512,25.5675,25.9512,116745.0
2020-03-24 10:15:00,30.41,30.66,30.4,30.58,67493.0,25.9342,26.1474,25.9256,26.0792,67493.0
2020-03-24 10:20:00,30.58,30.87,30.55,30.78,63903.0,26.0792,26.3265,26.0536,26.2497,63903.0
2020-03-24 10:25:00,30.79,30.99,30.72,30.87,173643.0,26.2582,26.4288,26.1986,26.3265,173643.0
2020-03-24 10:30:00,30.87,30.88,30.38,30.38,258287.0,26.3265,26.335,25.9086,25.9086,258287.0
2020-03-24 10:35:00,30.4,30.57,30.27,30.52,120630.0,25.9256,26.0706,25.8148,26.028,120630.0
2020-03-24 10:40:00,30.52,30.67,30.36,30.57,53275.0,26.028,26.1559,25.8915,26.0706,53275.0
2020-03-24 10:45:00,30.55,30.65,30.14,30.21,104799.0,26.0536,26.1389,25.7039,25.7636,104799.0
2020-03-24 10:50:00,30.21,30.33,30.13,30.29,53990.0,25.7636,25.866,25.6954,25.8318,53990.0
2020-03-24 10:55:00,30.29,30.45,30.25,30.33,36456.0,25.8318,25.9683,25.7977,25.866,36456.0
2020-03-24 11:00:00,30.32,30.5,30.31,30.39,40070.0,25.8574,26.0109,25.8489,25.9171,40070.0
2020-03-24 11:05:00,30.39,30.47,30.23,30.27,41397.0,25.9171,25.9853,25.7807,25.8148,41397.0
2020-03-24 11:10:00,30.29,30.46,30.25,30.37,47208.0,25.8318,25.9768,25.7977,25.9001,47208.0
2020-03-24 11:15:00,30.38,30.54,30.3,30.4,87191.0,25.9086,26.045,25.8404,25.9256,87191.0
2020-03-24 11:20:00,30.39,30.63,30.34,30.51,60597.0,25.9171,26.1218,25.8745,26.0195,60597.0
2020-03-24 11:25:00,30.52,30.73,30.5,30.66,57162.0,26.028,26.2071,26.0109,26.1474,57162.0
2020-03-24 11:30:00,30.71,30.82,30.68,30.79,51858.0,26.19,26.2838,26.1644,26.2582,51858.0
2020-03-24 11:35:00,30.8,30.87,30.71,30.83,80543.0,26.2668,26.3265,26.19,26.2924,80543.0
2020-03-24 11:40:00,30.81,30.92,30.72,30.82,108275.0,26.2753,26.3691,26.1986,26.2838,108275.0
2020-03-24 11:45:00,30.82,30.93,30.63,30.71,39062.0,26.2838,26.3776,26.1218,26.19,39062.0
2020-03-24 11:50:00,30.7,30.73,30.58,30.68,39564.0,26.1815,26.2071,26.0792,26.1644,39564.0
2020-03-24 11:55:00,30.69,31.0,30.69,30.97,72068.0,26.173,26.4373,26.173,26.4118,72068.0
2020-03-24 12:00:00,30.94,30.99,30.82,30.93,65695.0,26.3862,26.4288,26.2838,26.3776,65695.0
2020-03-24 12:05:00,30.93,30.94,30.74,30.84,57785.0,26.3776,26.3862,26.2156,26.3009,57785.0
2020-03-24 12:10:00,30.83,30.9,30.74,30.75,54294.0,26.2924,26.3521,26.2156,26.2241,54294.0
2020-03-24 12:15:00,30.74,30.94,30.73,30.92,64186.0,26.2156,26.3862,26.2071,26.3691,64186.0
2020-03-24 12:20:00,30.91,30.96,30.85,30.92,58126.0,26.3606,26.4032,26.3094,26.3691,58126.0
2020-03-24 12:25:00,30.92,31.26,30.88,31.25,112293.0,26.3691,26.6591,26.335,26.6505,112293.0
2020-03-24 12:30:00,31.24,31.39,31.07,31.33,80032.0,26.642,26.7699,26.497,26.7188,80032.0
2020-03-24 12:35:00,31.33,31.57,31.29,31.49,73570.0,26.7188,26.9234,26.6847,26.8552,73570.0
2020-03-24 12:40:00,31.48,31.59,31.29,31.58,74952.0,26.8467,26.9405,26.6847,26.932,74952.0
2020-03-24 12:45:00,31.58,31.59,31.19,31.23,61955.0,26.932,26.9405,26.5994,26.6335,61955.0
2020-03-24 12:50:00,31.23,31.28,31.06,31.24,62938.0,26.6335,26.6761,26.4885,26.642,62938.0
2020-03-24 12:55:00,31.24,31.33,30.94,30.98,137260.0,26.642,26.7188,26.3862,26.4203,137260.0
2020-03-24 13:00:00,30.99,31.2,30.98,31.01,37186.0,26.4288,26.6079,26.4203,26.4459,37186.0
2020-03-24 13:05:00,30.98,30.99,30.64,30.64,39345.0,26.4203,26.4288,26.1303,26.1303,39345.0
2020-03-24 13:10:00,30.62,30.92,30.57,30.88,57110.0,26.1133,26.3691,26.0706,26.335,57110.0
2020-03-24 13:15:00,30.87,30.9,30.63,30.76,36055.0,26.3265,26.3521,26.1218,26.2327,36055.0
2020-03-24 13:20:00,30.78,30.85,30.61,30.8,49086.0,26.2497,26.3094,26.1047,26.2668,49086.0
2020-03-24 13:25:00,30.77,30.98,30.68,30.84,58810.0,26.2412,26.4203,26.1644,26.3009,58810.0
2020-03-24 13:30:00,30.84,30.95,30.75,30.78,62845.0,26.3009,26.3947,26.2241,26.2497,62845.0
2020-03-24 13:35:00,30.77,30.89,30.75,30.86,58127.0,26.2412,26.3435,26.2241,26.3179,58127.0
2020-03-24 13:40:00,30.87,30.93,30.7,30.8,64091.0,26.3265,26.3776,26.1815,26.2668,64091.0
2020-03-24 13:45:00,30.8,30.94,30.69,30.75,72650.0,26.2668,26.3862,26.173,26.2241,72650.0
2020-03-24 13:50:00,30.75,30.76,30.41,30.55,60001.0,26.2241,26.2327,25.9342,26.0536,60001.0
2020-03-24 13:55:00,30.55,30.6,30.45,30.51,46213.0,26.0536,26.0962,25.9683,26.0195,46213.0
2020-03-24 14:00:00,30.51,30.61,30.32,30.33,46144.0,26.0195,26.1047,25.8574,25.866,46144.0
2020-03-24 14:05:00,30.34,30.44,30.29,30.31,52192.0,25.8745,25.9598,25.8318,25.8489,52192.0
2020-03-24 14:10:00,30.29,30.46,30.23,30.37,77142.0,25.8318,25.9768,25.7807,25.9001,77142.0
2020-03-24 14:15:00,30.34,30.52,30.31,30.41,72775.0,25.8745,26.028,25.8489,25.9342,72775.0
2020-03-24 14:20:00,30.39,30.52,30.37,30.48,63015.0,25.9171,26.028,25.9001,25.9939,63015.0
2020-03-24 14:25:00,30.46,30.56,30.4,30.44,54433.0,25.9768,26.0621,25.9256,25.9598,54433.0
2020-03-24 14:30:00,30.43,30.48,30.33,30.43,48541.0,25.9512,25.9939,25.866,25.9512,48541.0
2020-03-24 14:35:00,30.45,30.69,30.45,30.5,104706.0,25.9683,26.173,25.9683,26.0109,104706.0
2020-03-24 14:40:00,30.49,30.58,30.43,30.49,75262.0,26.0024,26.0792,25.9512,26.0024,75262.0
2020-03-24 14:45:00,30.52,30.54,30.29,30.36,48858.0,26.028,26.045,25.8318,25.8915,48858.0
2020-03-24 14:50:00,30.36,30.58,30.32,30.55,61439.0,25.8915,26.0792,25.8574,26.0536,61439.0
2020-03-24 14:55:00,30.54,30.81,30.48,30.79,81501.0,26.045,26.2753,25.9939,26.2582,81501.0
2020-03-24 15:00:00,30.8,30.8,30.57,30.65,73255.0,26.2668,26.2668,26.0706,26.1389,73255.0
2020-03-24 15:05:00,30.65,30.84,30.62,30.83,109723.0,26.1389,26.3009,26.1133,26.2924,109723.0
2020-03-24 15:10:00,30.81,30.85,30.6,30.8,89081.0,26.2753,26.3094,26.0962,26.2668,89081.0
2020-03-24 15:15:00,30.77,30.84,30.61,30.69,115487.0,26.2412,26.3009,26.1047,26.173,115487.0
2020-03-24 15:20:00,30.69,30.83,30.67,30.75,105045.0,26.173,26.2924,26.1559,26.2241,105045.0
2020-03-24 15:25:00,30.75,30.91,30.69,30.87,95523.0,26.2241,26.3606,26.173,26.3265,95523.0
2020-03-24 15:30:00,30.87,31.1,30.84,30.93,143436.0,26.3265,26.5226,26.3009,26.3776,143436.0
2020-03-24 15:35:00,30.93,31.02,30.75,30.79,165768.0,26.3776,26.4544,26.2241,26.2582,165768.0
2020-03-24 15:40:00,30.79,30.9,30.6,30.61,236373.0,26.2582,26.3521,26.0962,26.1047,236373.0
2020-03-24 15:45:00,30.6,30.76,30.44,30.53,195186.0,26.0962,26.2327,25.9598,26.0365,195186.0
2020-03-24 15:50:00,30.54,30.9,30.54,30.86,456299.0,26.045,26.3521,26.045,26.3179,456299.0
2020-03-24 15:55:00,30.87,31.22,30.84,31.0,588541.0,26.3265,26.625,26.3009,26.4373,588541.0
2020-03-25 09:30:00,31.51,31.65,31.04,31.65,180855.0,26.8723,26.9917,26.4715,26.9917,180855.0
2020-03-25 09:35:00,31.58,31.82,31.4,31.82,111439.0,26.932,27.1366,26.7785,27.1366,111439.0
2020-03-25 09:40:00,31.79,31.85,31.5,31.63,157923.0,27.1111,27.1622,26.8637,26.9746,157923.0
2020-03-25 09:45:00,31.62,31.62,30.95,30.95,178686.0,26.9661,26.9661,26.3947,26.3947,178686.0
2020-03-25 09:50:00,30.98,31.0,30.55,30.64,152018.0,26.4203,26.4373,26.0536,26.1303,152018.0
2020-03-25 09:55:00,30.65,30.84,30.5,30.53,92107.0,26.1389,26.3009,26.0109,26.0365,92107.0
2020-03-25 10:00:00,30.54,30.56,30.01,30.14,170503.0,26.045,26.0621,25.5931,25.7039,170503.0
2020-03-25 10:05:00,30.14,30.17,29.93,30.1,85620.0,25.7039,25.7295,25.5248,25.6698,85620.0
2020-03-25 10:10:00,30.09,30.09,29.51,29.55,108257.0,25.6613,25.6613,25.1666,25.2008,108257.0
2020-03-25 10:15:00,29.59,29.96,29.55,29.81,62824.0,25.2349,25.5504,25.2008,25.4225,62824.0
2020-03-25 10:20:00,29.81,30.04,29.73,30.04,65595.0,25.4225,25.6186,25.3543,25.6186,65595.0
2020-03-25 10:25:00,30.03,30.27,29.94,30.23,70488.0,25.6101,25.8148,25.5334,25.7807,70488.0
2020-03-25 10:30:00,30.21,30.47,30.16,30.33,106946.0,25.7636,25.9853,25.721,25.866,106946.0
2020-03-25 10:35:00,30.36,30.54,30.2,30.5,56123.0,25.8915,26.045,25.7551,26.0109,56123.0
2020-03-25 10:40:00,30.52,30.88,30.43,30.8,196656.0,26.028,26.335,25.9512,26.2668,196656.0
2020-03-25 10:45:00,30.8,30.9,30.44,30.53,82467.0,26.2668,26.3521,25.9598,26.0365,82467.0
2020-03-25 10:50:00,30.54,30.73,30.53,30.62,68147.0,26.045,26.2071,26.0365,26.1133,68147.0
2020-03-25 10:55:00,30.63,31.22,30.54,31.16,199184.0,26.1218,26.625,26.045,26.5738,199184.0
2020-03-25 11:00:00,31.15,31.28,31.06,31.25,101718.0,26.5653,26.6761,26.4885,26.6505,101718.0
2020-03-25 11:05:00,31.25,31.36,31.19,31.24,59218.0,26.6505,26.7444,26.5994,26.642,59218.0
2020-03-25 11:10:00,31.24,31.26,30.96,30.98,101440.0,26.642,26.6591,26.4032,26.4203,101440.0
2020-03-25 11:15:00,30.97,30.98,30.57,30.81,231836.0,26.4118,26.4203,26.0706,26.2753,231836.0
2020-03-25 11:20:00,30.81,30.93,30.63,30.76,60003.0,26.2753,26.3776,26.1218,26.2327,60003.0
2020-03-25 11:25:00,30.77,30.92,30.57,30.58,68198.0,26.2412,26.3691,26.0706,26.0792,68198.0
2020-03-25 11:30:00,30.57,30.93,30.52,30.74,53886.0,26.0706,26.3776,26.028,26.2156,53886.0
2020-03-25 11:35:00,30.7,30.79,30.65,30.73,55141.0,26.1815,26.2582,26.1389,26.2071,55141.0
2020-03-25 11:40:00,30.73,30.79,30.58,30.62,46267.0,26.2071,26.2582,26.0792,26.1133,46267.0
2020-03-25 11:45:00,30.65,30.81,30.51,30.71,57965.0,26.1389,26.2753,26.0195,26.19,57965.0
2020-03-25 11:50:00,30.71,30.75,30.49,30.49,40992.0,26.19,26.2241,26.0024,26.0024,40992.0
2020-03-25 11:55:00,30.5,30.58,30.42,30.53,81074.0,26.0109,26.0792,25.9427,26.0365,81074.0
2020-03-25 12:00:00,30.54,30.71,30.49,30.66,95129.0,26.045,26.19,26.0024,26.1474,95129.0
2020-03-25 12:05:00,30.68,30.8,30.64,30.69,72387.0,26.1644,26.2668,26.1303,26.173,72387.0
2020-03-25 12:10:00,30.7,30.7,30.52,30.62,49342.0,26.1815,26.1815,26.028,26.1133,49342.0
2020-03-25 12:15:00,30.63,30.78,30.58,30.7,37225.0,26.1218,26.2497,26.0792,26.1815,37225.0
2020-03-25 12:20:00,30.7,30.84,30.63,30.83,83110.0,26.1815,26.3009,26.1218,26.2924,83110.0
2020-03-25 12:25:00,30.85,30.97,30.83,30.89,47673.0,26.3094,26.4118,26.2924,26.3435,47673.0
2020-03-25 12:30:00,30.89,31.05,30.76,31.04,98346.0,26.3435,26.48,26.2327,26.4715,98346.0
2020-03-25 12:35:00,31.04,31.18,30.93,31.18,76492.0,26.4715,26.5908,26.3776,26.5908,76492.0
2020-03-25 12:40:00,31.16,31.29,31.1,31.26,93400.0,26.5738,26.6847,26.5226,26.6591,93400.0
2020-03-25 12:45:00,31.25,31.5,31.23,31.43,104680.0,26.6505,26.8637,26.6335,26.8041,104680.0
2020-03-25 12:50:00,31.44,31.62,31.34,31.36,89972.0,26.8126,26.9661,26.7273,26.7444,89972.0
2020-03-25 12:55:00,31.36,31.36,31.06,31.17,122467.0,26.7444,26.7444,26.4885,26.5823,122467.0
2020-03-25 13:00:00,31.17,31.33,31.13,31.24,169940.0,26.5823,26.7188,26.5482,26.642,169940.0
2020-03-25 13:05:00,31.24,31.43,31.21,31.42,95411.0,26.642,26.8041,26.6164,26.7955,95411.0
2020-03-25 13:10:00,31.42,31.42,31.14,31.23,93816.0,26.7955,26.7955,26.5567,26.6335,93816.0
2020-03-25 13:15:00,31.22,31.39,31.2,31.38,103482.0,26.625,26.7699,26.6079,26.7614,103482.0
2020-03-25 13:20:00,31.37,31.74,31.34,31.67,94468.0,26.7529,27.0684,26.7273,27.0087,94468.0
2020-03-25 13:25:00,31.65,31.68,31.53,31.65,100677.0,26.9917,27.0173,26.8893,26.9917,100677.0
2020-03-25 13:30:00,31.64,31.97,31.59,31.93,100030.0,26.9831,27.2646,26.9405,27.2305,100030.0
2020-03-25 13:35:00,31.93,32.08,31.8,32.08,91547.0,27.2305,27.3584,27.1196,27.3584,91547.0
2020-03-25 13:40:00,32.08,32.21,31.97,32.12,119320.0,27.3584,27.4692,27.2646,27.3925,119320.0
2020-03-25 13:45:00,32.12,32.23,32.01,32.08,76507.0,27.3925,27.4863,27.2987,27.3584,76507.0
2020-03-25 13:50:00,32.05,32.06,31.75,31.83,80289.0,27.3328,27.3413,27.077,27.1452,80289.0
2020-03-25 13:55:00,31.83,31.96,31.73,31.95,95037.0,27.1452,27.256,27.0599,27.2475,95037.0
2020-03-25 14:00:00,31.96,32.01,31.83,31.88,85903.0,27.256,27.2987,27.1452,27.1878,85903.0
2020-03-25 14:05:00,31.88,31.89,31.61,31.77,78364.0,27.1878,27.1963,26.9576,27.094,78364.0
2020-03-25 14:10:00,31.79,32.21,31.78,32.15,59103.0,27.1111,27.4692,27.1025,27.4181,59103.0
2020-03-25 14:15:00,32.19,32.34,32.06,32.28,58569.0,27.4522,27.5801,27.3413,27.5289,58569.0
2020-03-25 14:20:00,32.27,32.42,32.22,32.26,51281.0,27.5204,27.6483,27.4778,27.5119,51281.0
2020-03-25 14:25:00,32.26,32.32,32.02,32.23,125539.0,27.5119,27.5631,27.3072,27.4863,125539.0
2020-03-25 14:30:00,32.22,32.25,32.02,32.14,72763.0,27.4778,27.5034,27.3072,27.4096,72763.0
2020-03-25 14:35:00,32.13,32.48,32.13,32.44,132518.0,27.401,27.6995,27.401,27.6654,132518.0
2020-03-25 14:40:00,32.44,32.56,32.36,32.46,69248.0,27.6654,27.7677,27.5972,27.6825,69248.0
2020-03-25 14:45:00,32.5,32.71,32.43,32.59,73358.0,27.7166,27.8957,27.6569,27.7933,73358.0
2020-03-25 14:50:00,32.59,32.6,32.02,32.07,145148.0,27.7933,27.8018,27.3072,27.3499,145148.0
2020-03-25 14:55:00,32.07,32.63,32.05,32.55,138620.0,27.3499,27.8274,27.3328,27.7592,138620.0
2020-03-25 15:00:00,32.56,32.71,32.49,32.69,66506.0,27.7677,27.8957,27.708,27.8786,66506.0
2020-03-25 15:05:00,32.67,32.69,32.42,32.47,48520.0,27.8615,27.8786,27.6483,27.691,48520.0
2020-03-25 15:10:00,32.47,32.5,32.25,32.42,70052.0,27.691,27.7166,27.5034,27.6483,70052.0
2020-03-25 15:15:00,32.43,32.52,32.37,32.39,48931.0,27.6569,27.7336,27.6057,27.6228,48931.0
2020-03-25 15:20:00,32.38,32.48,32.32,32.4,59089.0,27.6142,27.6995,27.5631,27.6313,59089.0
2020-03-25 15:25:00,32.39,32.53,32.21,32.29,82511.0,27.6228,27.7421,27.4692,27.5375,82511.0
2020-03-25 15:30:00,32.29,32.62,32.29,32.53,81668.0,27.5375,27.8189,27.5375,27.7421,81668.0
2020-03-25 15:35:00,32.52,32.85,32.51,32.73,95278.0,27.7336,28.0151,27.7251,27.9127,95278.0
2020-03-25 15:40:00,32.73,32.89,32.4,32.46,109603.0,27.9127,28.0492,27.6313,27.6825,109603.0
2020-03-25 15:45:00,32.45,32.5,32.11,32.17,122573.0,27.6739,27.7166,27.384,27.4351,122573.0
2020-03-25 15:50:00,32.18,32.18,31.39,31.73,374079.0,27.4437,27.4437,26.7699,27.0599,374079.0
2020-03-25 15:55:00,31.74,31.98,31.46,31.63,470218.0,27.0684,27.2731,26.8296,26.9746,470218.0
2020-03-26 09:30:00,31.93,32.29,31.29,31.56,84814.0,27.2305,27.5375,26.6847,26.9149,84814.0
2020-03-26 09:35:00,31.54,31.72,31.39,31.55,82783.0,26.8979,27.0514,26.7699,26.9064,82783.0
2020-03-26 09:40:00,31.59,31.71,31.11,31.27,89296.0,26.9405,27.0428,26.5311,26.6676,89296.0
2020-03-26 09:45:00,31.3,31.84,30.93,31.57,81402.0,26.6932,27.1537,26.3776,26.9234,81402.0
2020-03-26 09:50:00,31.49,31.53,31.16,31.53,77922.0,26.8552,26.8893,26.5738,26.8893,77922.0
2020-03-26 09:55:00,31.54,31.77,31.52,31.64,73811.0,26.8979,27.094,26.8808,26.9831,73811.0
2020-03-26 10:00:00,31.64,31.73,31.42,31.51,82847.0,26.9831,27.0599,26.7955,26.8723,82847.0
2020-03-26 10:05:00,31.51,31.84,31.5,31.81,182756.0,26.8723,27.1537,26.8637,27.1281,182756.0
2020-03-26 10:10:00,31.81,32.19,31.74,32.02,92984.0,27.1281,27.4522,27.0684,27.3072,92984.0
2020-03-26 10:15:00,32.02,32.18,31.88,32.12,110104.0,27.3072,27.4437,27.1878,27.3925,110104.0
2020-03-26 10:20:00,32.16,32.24,32.04,32.08,77972.0,27.4266,27.4948,27.3243,27.3584,77972.0
2020-03-26 10:25:00,32.05,32.11,31.93,31.99,83403.0,27.3328,27.384,27.2305,27.2816,83403.0
2020-03-26 10:30:00,31.99,32.13,31.93,32.11,83971.0,27.2816,27.401,27.2305,27.384,83971.0
2020-03-26 10:35:00,32.09,32.09,31.87,31.88,74517.0,27.3669,27.3669,27.1793,27.1878,74517.0
2020-03-26 10:40:00,31.88,31.97,31.73,31.97,47367.0,27.1878,27.2646,27.0599,27.2646,47367.0
2020-03-26 10:45:00,31.98,32.03,31.74,31.88,63505.0,27.2731,27.3157,27.0684,27.1878,63505.0
2020-03-26 10:50:00,31.87,32.06,31.81,31.88,49911.0,27.1793,27.3413,27.1281,27.1878,49911.0
2020-03-26 10:55:00,31.88,32.07,31.8,32.0,65186.0,27.1878,27.3499,27.1196,27.2902,65186.0
2020-03-26 11:00:00,32.03,32.13,31.8,32.13,88998.0,27.3157,27.401,27.1196,27.401,88998.0
2020-03-26 11:05:00,32.12,32.2,31.89,32.09,136348.0,27.3925,27.4607,27.1963,27.3669,136348.0
2020-03-26 11:10:00,32.1,32.29,32.04,32.18,88797.0,27.3754,27.5375,27.3243,27.4437,88797.0
2020-03-26 11:15:00,32.18,32.29,32.08,32.2,110212.0,27.4437,27.5375,27.3584,27.4607,110212.0
2020-03-26 11:20:00,32.22,32.24,32.09,32.18,61808.0,27.4778,27.4948,27.3669,27.4437,61808.0
2020-03-26 11:25:00,32.19,32.44,32.19,32.39,51896.0,27.4522,27.6654,27.4522,27.6228,51896.0
2020-03-26 11:30:00,32.41,32.55,32.35,32.53,45157.0,27.6398,27.7592,27.5886,27.7421,45157.0
2020-03-26 11:35:00,32.53,32.53,32.33,32.4,104804.0,27.7421,27.7421,27.5716,27.6313,104804.0
2020-03-26 11:40:00,32.4,32.59,32.39,32.55,43992.0,27.6313,27.7933,27.6228,27.7592,43992.0
2020-03-26 11:45:00,32.56,32.62,32.42,32.61,60948.0,27.7677,27.8189,27.6483,27.8104,60948.0
2020-03-26 11:50:00,32.6,32.91,32.55,32.9,65052.0,27.8018,28.0662,27.7592,28.0577,65052.0
2020-03-26 11:55:00,32.91,32.91,32.69,32.81,59229.0,28.0662,28.0662,27.8786,27.9809,59229.0
2020-03-26 12:00:00,32.81,32.88,32.74,32.86,78574.0,27.9809,28.0406,27.9212,28.0236,78574.0
2020-03-26 12:05:00,32.85,32.87,32.67,32.73,65786.0,28.0151,28.0321,27.8615,27.9127,65786.0
2020-03-26 12:10:00,32.75,32.75,32.52,32.54,56074.0,27.9298,27.9298,27.7336,27.7507,56074.0
2020-03-26 12:15:00,32.53,32.54,32.24,32.25,81167.0,27.7421,27.7507,27.4948,27.5034,81167.0
2020-03-26 12:20:00,32.26,32.37,32.19,32.37,59270.0,27.5119,27.6057,27.4522,27.6057,59270.0
2020-03-26 12:25:00,32.38,32.62,32.38,32.57,64070.0,27.6142,27.8189,27.6142,27.7763,64070.0
2020-03-26 12:30:00,32.58,32.61,32.34,32.46,121243.0,27.7848,27.8104,27.5801,27.6825,121243.0
2020-03-26 12:35:00,32.45,32.47,32.19,32.26,53901.0,27.6739,27.691,27.4522,27.5119,53901.0
2020-03-26 12:40:00,32.27,32.28,32.12,32.16,22491.0,27.5204,27.5289,27.3925,27.4266,22491.0
2020-03-26 12:45:00,32.16,32.3,32.09,32.27,64317.0,27.4266,27.546,27.3669,27.5204,64317.0
2020-03-26 12:50:00,32.27,32.52,32.25,32.46,93053.0,27.5204,27.7336,27.5034,27.6825,93053.0
2020-03-26 12:55:00,32.46,32.59,32.41,32.51,43231.0,27.6825,27.7933,27.6398,27.7251,43231.0
2020-03-26 13:00:00,32.5,32.64,32.48,32.62,47255.0,27.7166,27.836,27.6995,27.8189,47255.0
2020-03-26 13:05:00,32.6,32.66,32.3,32.32,49896.0,27.8018,27.853,27.546,27.5631,49896.0
2020-03-26 13:10:00,32.34,32.42,32.23,32.26,58587.0,27.5801,27.6483,27.4863,27.5119,58587.0
2020-03-26 13:15:00,32.25,32.33,32.12,32.25,87534.0,27.5034,27.5716,27.3925,27.5034,87534.0
2020-03-26 13:20:00,32.25,32.26,32.08,32.19,52602.0,27.5034,27.5119,27.3584,27.4522,52602.0
2020-03-26 13:25:00,32.19,32.24,32.1,32.11,47074.0,27.4522,27.4948,27.3754,27.384,47074.0
2020-03-26 13:30:00,32.1,32.15,31.91,32.04,51813.0,27.3754,27.4181,27.2134,27.3243,51813.0
2020-03-26 13:35:00,32.05,32.25,32.05,32.22,118152.0,27.3328,27.5034,27.3328,27.4778,118152.0
2020-03-26 13:40:00,32.21,32.43,32.19,32.43,24616.0,27.4692,27.6569,27.4522,27.6569,24616.0
2020-03-26 13:45:00,32.44,32.49,32.32,32.48,29868.0,27.6654,27.708,27.5631,27.6995,29868.0
2020-03-26 13:50:00,32.47,32.49,32.38,32.4,39595.0,27.691,27.708,27.6142,27.6313,39595.0
2020-03-26 13:55:00,32.41,32.41,32.25,32.28,26097.0,27.6398,27.6398,27.5034,27.5289,26097.0
2020-03-26 14:00:00,32.3,32.42,32.28,32.39,29867.0,27.546,27.6483,27.5289,27.6228,29867.0
2020-03-26 14:05:00,32.4,32.4,32.15,32.25,43954.0,27.6313,27.6313,27.4181,27.5034,43954.0
2020-03-26 14:10:00,32.25,32.36,32.22,32.29,44647.0,27.5034,27.5972,27.4778,27.5375,44647.0
2020-03-26 14:15:00,32.29,32.43,32.27,32.38,35121.0,27.5375,27.6569,27.5204,27.6142,35121.0
2020-03-26 14:20:00,32.37,32.53,32.33,32.46,35181.0,27.6057,27.7421,27.5716,27.6825,35181.0
2020-03-26 14:25:00,32.45,32.57,32.43,32.52,31532.0,27.6739,27.7763,27.6569,27.7336,31532.0
2020-03-26 14:30:00,32.53,32.78,32.53,32.75,43455.0,27.7421,27.9554,27.7421,27.9298,43455.0
2020-03-26 14:35:00,32.74,32.84,32.65,32.76,40021.0,27.9212,28.0065,27.8445,27.9383,40021.0
2020-03-26 14:40:00,32.76,32.81,32.65,32.68,59022.0,27.9383,27.9809,27.8445,27.8701,59022.0
2020-03-26 14:45:00,32.69,32.8,32.68,32.74,43886.0,27.8786,27.9724,27.8701,27.9212,43886.0
2020-03-26 14:50:00,32.74,32.9,32.73,32.79,56996.0,27.9212,28.0577,27.9127,27.9639,56996.0
2020-03-26 14:55:00,32.77,32.83,32.66,32.73,51354.0,27.9468,27.998,27.853,27.9127,51354.0
2020-03-26 15:00:00,32.73,32.79,32.65,32.71,57333.0,27.9127,27.9639,27.8445,27.8957,57333.0
2020-03-26 15:05:00,32.71,32.76,32.6,32.62,56295.0,27.8957,27.9383,27.8018,27.8189,56295.0
2020-03-26 15:10:00,32.62,32.66,32.53,32.62,59197.0,27.8189,27.853,27.7421,27.8189,59197.0
2020-03-26 15:15:00,32.62,32.65,32.48,32.58,61961.0,27.8189,27.8445,27.6995,27.7848,61961.0
2020-03-26 15:20:00,32.57,32.61,32.3,32.38,160946.0,27.7763,27.8104,27.546,27.6142,160946.0
2020-03-26 15:25:00,32.36,32.61,32.33,32.6,39229.0,27.5972,27.8104,27.5716,27.8018,39229.0
2020-03-26 15:30:00,32.61,32.72,32.58,32.66,69703.0,27.8104,27.9042,27.7848,27.853,69703.0
2020-03-26 15:35:00,32.66,32.7,32.32,32.54,116935.0,27.853,27.8871,27.5631,27.7507,116935.0
2020-03-26 15:40:00,32.55,32.66,32.5,32.59,93834.0,27.7592,27.853,27.7166,27.7933,93834.0
2020-03-26 15:45:00,32.58,32.63,32.42,32.5,116099.0,27.7848,27.8274,27.6483,27.7166,116099.0
2020-03-26 15:50:00,32.5,33.12,32.49,33.03,215920.0,27.7166,28.2453,27.708,28.1686,215920.0
2020-03-26 15:55:00,33.03,33.17,32.84,32.99,595445.0,28.1686,28.288,28.0065,28.1344,595445.0
2020-03-27 09:30:00,31.63,31.8,31.33,31.74,130233.0,26.9746,27.1196,26.7188,27.0684,130233.0
2020-03-27 09:35:00,31.72,31.79,31.43,31.45,64757.0,27.0514,27.1111,26.8041,26.8211,64757.0
2020-03-27 09:40:00,31.42,31.55,31.28,31.51,56317.0,26.7955,26.9064,26.6761,26.8723,56317.0
2020-03-27 09:45:00,31.51,31.74,31.39,31.74,98799.0,26.8723,27.0684,26.7699,27.0684,98799.0
2020-03-27 09:50:00,31.75,31.98,31.72,31.72,53896.0,27.077,27.2731,27.0514,27.0514,53896.0
2020-03-27 09:55:00,31.73,31.93,31.69,31.91,51102.0,27.0599,27.2305,27.0258,27.2134,51102.0
2020-03-27 10:00:00,31.92,31.98,31.62,31.93,69186.0,27.2219,27.2731,26.9661,27.2305,69186.0
2020-03-27 10:05:00,31.92,32.25,31.92,32.24,44307.0,27.2219,27.5034,27.2219,27.4948,44307.0
2020-03-27 10:10:00,32.22,32.47,32.17,32.41,58069.0,27.4778,27.691,27.4351,27.6398,58069.0
2020-03-27 10:15:00,32.41,32.53,32.31,32.44,138975.0,27.6398,27.7421,27.5545,27.6654,138975.0
2020-03-27 10:20:00,32.4,32.54,32.26,32.28,107789.0,27.6313,27.7507,27.5119,27.5289,107789.0
2020-03-27 10:25:00,32.27,32.48,32.27,32.42,56135.0,27.5204,27.6995,27.5204,27.6483,56135.0
2020-03-27 10:30:00,32.42,32.46,32.11,32.21,59345.0,27.6483,27.6825,27.384,27.4692,59345.0
2020-03-27 10:35:00,32.2,32.32,32.14,32.25,48563.0,27.4607,27.5631,27.4096,27.5034,48563.0
2020-03-27 10:40:00,32.26,32.29,32.1,32.14,59741.0,27.5119,27.5375,27.3754,27.4096,59741.0
2020-03-27 10:45:00,32.15,32.26,32.11,32.17,46262.0,27.4181,27.5119,27.384,27.4351,46262.0
2020-03-27 10:50:00,32.16,32.29,32.05,32.27,35076.0,27.4266,27.5375,27.3328,27.5204,35076.0
2020-03-27 10:55:00,32.28,32.3,32.15,32.23,38411.0,27.5289,27.546,27.4181,27.4863,38411.0
2020-03-27 11:00:00,32.22,32.32,32.11,32.14,34433.0,27.4778,27.5631,27.384,27.4096,34433.0
2020-03-27 11:05:00,32.14,32.54,32.12,32.53,31912.0,27.4096,27.7507,27.3925,27.7421,31912.0
2020-03-27 11:10:00,32.5,32.55,32.34,32.35,28116.0,27.7166,27.7592,27.5801,27.5886,28116.0
2020-03-27 11:15:00,32.37,32.7,32.37,32.61,38866.0,27.6057,27.8871,27.6057,27.8104,38866.0
2020-03-27 11:20:00,32.61,32.63,32.46,32.57,34284.0,27.8104,27.8274,27.6825,27.7763,34284.0
2020-03-27 11:25:00,32.57,32.63,32.32,32.43,80041.0,27.7763,27.8274,27.5631,27.6569,80041.0
2020-03-27 11:30:00,32.44,32.54,32.32,32.5,74453.0,27.6654,27.7507,27.5631,27.7166,74453.0
2020-03-27 11:35:00,32.51,32.67,32.51,32.55,31908.0,27.7251,27.8615,27.7251,27.7592,31908.0
2020-03-27 11:40:00,32.54,32.6,32.37,32.39,20880.0,27.7507,27.8018,27.6057,27.6228,20880.0
2020-03-27 11:45:00,32.4,32.41,32.24,32.39,31135.0,27.6313,27.6398,27.4948,27.6228,31135.0
2020-03-27 11:50:00,32.39,32.46,32.32,32.43,30545.0,27.6228,27.6825,27.5631,27.6569,30545.0
2020-03-27 11:55:00,32.44,32.44,32.07,32.14,51633.0,27.6654,27.6654,27.3499,27.4096,51633.0
2020-03-27 12:00:00,32.15,32.25,32.12,32.23,37127.0,27.4181,27.5034,27.3925,27.4863,37127.0
2020-03-27 12:05:00,32.22,32.34,32.18,32.34,38548.0,27.4778,27.5801,27.4437,27.5801,38548.0
2020-03-27 12:10:00,32.33,32.47,32.33,32.46,24317.0,27.5716,27.691,27.5716,27.6825,24317.0
2020-03-27 12:15:00,32.47,32.7,32.4,32.68,52430.0,27.691,27.8871,27.6313,27.8701,52430.0
2020-03-27 12:20:00,32.68,32.68,32.51,32.57,32737.0,27.8701,27.8701,27.7251,27.7763,32737.0
2020-03-27 12:25:00,32.56,32.62,32.5,32.51,28769.0,27.7677,27.8189,27.7166,27.7251,28769.0
2020-03-27 12:30:00,32.5,32.7,32.48,32.62,35093.0,27.7166,27.8871,27.6995,27.8189,35093.0
2020-03-27 12:35:00,32.61,32.76,32.6,32.71,27735.0,27.8104,27.9383,27.8018,27.8957,27735.0
2020-03-27 12:40:00,32.71,32.74,32.61,32.68,31899.0,27.8957,27.9212,27.8104,27.8701,31899.0
2020-03-27 12:45:00,32.67,32.67,32.43,32.43,49230.0,27.8615,27.8615,27.6569,27.6569,49230.0
2020-03-27 12:50:00,32.44,32.5,32.39,32.45,58999.0,27.6654,27.7166,27.6228,27.6739,58999.0
2020-03-27 12:55:00,32.47,32.48,32.4,32.48,57178.0,27.691,27.6995,27.6313,27.6995,57178.0
2020-03-27 13:00:00,32.47,32.54,32.45,32.49,36234.0,27.691,27.7507,27.6739,27.708,36234.0
2020-03-27 13:05:00,32.5,32.5,32.28,32.28,43266.0,27.7166,27.7166,27.5289,27.5289,43266.0
2020-03-27 13:10:00,32.28,32.3,32.19,32.25,44239.0,27.5289,27.546,27.4522,27.5034,44239.0
2020-03-27 13:15:00,32.25,32.33,32.17,32.32,39082.0,27.5034,27.5716,27.4351,27.5631,39082.0
2020-03-27 13:20:00,32.33,32.36,32.24,32.27,29857.0,27.5716,27.5972,27.4948,27.5204,29857.0
2020-03-27 13:25:00,32.27,32.34,32.1,32.13,60711.0,27.5204,27.5801,27.3754,27.401,60711.0
2020-03-27 13:30:00,32.13,32.46,32.12,32.42,33122.0,27.401,27.6825,27.3925,27.6483,33122.0
2020-03-27 13:35:00,32.4,32.63,32.35,32.63,52571.0,27.6313,27.8274,27.5886,27.8274,52571.0
2020-03-27 13:40:00,32.64,32.74,32.54,32.61,45873.0,27.836,27.9212,27.7507,27.8104,45873.0
2020-03-27 13:45:00,32.62,32.72,32.47,32.64,27635.0,27.8189,27.9042,27.691,27.836,27635.0
2020-03-27 13:50:00,32.65,32.65,32.49,32.53,34611.0,27.8445,27.8445,27.708,27.7421,34611.0
2020-03-27 13:55:00,32.53,32.61,32.43,32.46,44918.0,27.7421,27.8104,27.6569,27.6825,44918.0
2020-03-27 14:00:00,32.47,32.52,32.35,32.35,59249.0,27.691,27.7336,27.5886,27.5886,59249.0
2020-03-27 14:05:00,32.35,32.4,32.29,32.29,31042.0,27.5886,27.6313,27.5375,27.5375,31042.0
2020-03-27 14:10:00,32.29,32.39,32.28,32.39,23667.0,27.5375,27.6228,27.5289,27.6228,23667.0
2020-03-27 14:15:00,32.39,32.52,32.37,32.49,26488.0,27.6228,27.7336,27.6057,27.708,26488.0
2020-03-27 14:20:00,32.48,32.49,32.38,32.41,22387.0,27.6995,27.708,27.6142,27.6398,22387.0
2020-03-27 14:25:00,32.41,32.52,32.36,32.46,36883.0,27.6398,27.7336,27.5972,27.6825,36883.0
2020-03-27 14:30:00,32.48,32.73,32.46,32.71,27148.0,27.6995,27.9127,27.6825,27.8957,27148.0
2020-03-27 14:35:00,32.72,32.77,32.65,32.66,30406.0,27.9042,27.9468,27.8445,27.853,30406.0
2020-03-27 14:40:00,32.69,32.7,32.56,32.62,53160.0,27.8786,27.8871,27.7677,27.8189,53160.0
2020-03-27 14:45:00,32.61,32.68,32.57,32.6,26558.0,27.8104,27.8701,27.7763,27.8018,26558.0
2020-03-27 14:50:00,32.6,32.73,32.53,32.67,38550.0,27.8018,27.9127,27.7421,27.8615,38550.0
2020-03-27 14:55:00,32.67,32.9,32.65,32.88,44399.0,27.8615,28.0577,27.8445,28.0406,44399.0
2020-03-27 15:00:00,32.86,32.98,32.76,32.94,39298.0,28.0236,28.1259,27.9383,28.0918,39298.0
2020-03-27 15:05:00,32.94,33.04,32.88,33.0,50900.0,28.0918,28.1771,28.0406,28.143,50900.0
2020-03-27 15:10:00,33.0,33.09,32.97,33.04,41481.0,28.143,28.2197,28.1174,28.1771,41481.0
2020-03-27 15:15:00,33.03,33.24,33.03,33.21,62123.0,28.1686,28.3477,28.1686,28.3221,62123.0
2020-03-27 15:20:00,33.19,33.38,33.13,33.35,48256.0,28.305,28.467,28.2538,28.4415,48256.0
2020-03-27 15:25:00,33.37,33.54,33.25,33.26,77705.0,28.4585,28.6035,28.3562,28.3647,77705.0
2020-03-27 15:30:00,33.26,33.39,33.03,33.16,69048.0,28.3647,28.4756,28.1686,28.2794,69048.0
2020-03-27 15:35:00,33.14,33.15,32.85,32.89,50999.0,28.2624,28.2709,28.0151,28.0492,50999.0
2020-03-27 15:40:00,32.86,32.91,32.61,32.69,67346.0,28.0236,28.0662,27.8104,27.8786,67346.0
2020-03-27 15:45:00,32.71,32.83,32.5,32.57,82471.0,27.8957,27.998,27.7166,27.7763,82471.0
2020-03-27 15:50:00,32.55,32.57,32.35,32.5,175511.0,27.7592,27.7763,27.5886,27.7166,175511.0
2020-03-27 15:55:00,32.5,32.7,32.47,32.55,329604.0,27.7166,27.8871,27.691,27.7592,329604.0
2020-03-30 09:30:00,32.6,32.95,32.25,32.48,152209.0,27.8018,28.1003,27.5034,27.6995,152209.0
2020-03-30 09:35:00,32.51,32.51,31.9,32.02,59178.0,27.7251,27.7251,27.2049,27.3072,59178.0
2020-03-30 09:40:00,32.0,32.1,31.77,31.93,36347.0,27.2902,27.3754,27.094,27.2305,36347.0
2020-03-30 09:45:00,31.97,32.21,31.92,32.21,65164.0,27.2646,27.4692,27.2219,27.4692,65164.0
2020-03-30 09:50:00,32.21,32.3,31.84,31.84,48628.0,27.4692,27.546,27.1537,27.1537,48628.0
2020-03-30 09:55:00,31.83,32.08,31.72,31.99,43004.0,27.1452,27.3584,27.0514,27.2816,43004.0
2020-03-30 10:00:00,32.02,32.17,31.89,32.16,56488.0,27.3072,27.4351,27.1963,27.4266,56488.0
2020-03-30 10:05:00,32.13,32.26,32.03,32.13,24402.0,27.401,27.5119,27.3157,27.401,24402.0
2020-03-30 10:10:00,32.1,32.2,31.98,32.18,34941.0,27.3754,27.4607,27.2731,27.4437,34941.0
2020-03-30 10:15:00,32.16,32.31,32.11,32.24,16039.0,27.4266,27.5545,27.384,27.4948,16039.0
2020-03-30 10:20:00,32.24,32.3,32.15,32.23,26453.0,27.4948,27.546,27.4181,27.4863,26453.0
2020-03-30 10:25:00,32.23,32.38,32.21,32.32,41588.0,27.4863,27.6142,27.4692,27.5631,41588.0
2020-03-30 10:30:00,32.33,32.46,32.28,32.46,26461.0,27.5716,27.6825,27.5289,27.6825,26461.0
2020-03-30 10:35:00,32.5,32.63,32.49,32.59,29903.0,27.7166,27.8274,27.708,27.7933,29903.0
2020-03-30 10:40:00,32.59,32.6,32.44,32.5,25791.0,27.7933,27.8018,27.6654,27.7166,25791.0
2020-03-30 10:45:00,32.47,32.64,32.47,32.6,24386.0,27.691,27.836,27.691,27.8018,24386.0
2020-03-30 10:50:00,32.6,32.6,32.4,32.46,18357.0,27.8018,27.8018,27.6313,27.6825,18357.0
2020-03-30 10:55:00,32.45,32.46,32.23,32.32,28848.0,27.6739,27.6825,27.4863,27.5631,28848.0
2020-03-30 11:00:00,32.31,32.41,32.25,32.36,18488.0,27.5545,27.6398,27.5034,27.5972,18488.0
2020-03-30 11:05:00,32.36,32.49,32.31,32.41,46671.0,27.5972,27.708,27.5545,27.6398,46671.0
2020-03-30 11:10:00,32.41,32.66,32.39,32.64,43640.0,27.6398,27.853,27.6228,27.836,43640.0
2020-03-30 11:15:00,32.64,32.77,32.46,32.77,82506.0,27.836,27.9468,27.6825,27.9468,82506.0
2020-03-30 11:20:00,32.77,32.83,32.64,32.81,43525.0,27.9468,27.998,27.836,27.9809,43525.0
2020-03-30 11:25:00,32.79,32.79,32.63,32.77,31283.0,27.9639,27.9639,27.8274,27.9468,31283.0
2020-03-30 11:30:00,32.79,32.88,32.73,32.81,20769.0,27.9639,28.0406,27.9127,27.9809,20769.0
2020-03-30 11:35:00,32.81,32.81,32.67,32.7,21399.0,27.9809,27.9809,27.8615,27.8871,21399.0
2020-03-30 11:40:00,32.69,32.86,32.69,32.84,27255.0,27.8786,28.0236,27.8786,28.0065,27255.0
2020-03-30 11:45:00,32.83,32.85,32.71,32.76,21930.0,27.998,28.0151,27.8957,27.9383,21930.0
2020-03-30 11:50:00,32.75,32.85,32.73,32.8,19151.0,27.9298,28.0151,27.9127,27.9724,19151.0
2020-03-30 11:55:00,32.8,32.88,32.77,32.84,23081.0,27.9724,28.0406,27.9468,28.0065,23081.0
2020-03-30 12:00:00,32.82,32.82,32.68,32.71,18609.0,27.9895,27.9895,27.8701,27.8957,18609.0
2020-03-30 12:05:00,32.7,32.79,32.69,32.71,22723.0,27.8871,27.9639,27.8786,27.8957,22723.0
2020-03-30 12:10:00,32.7,32.85,32.7,32.8,22164.0,27.8871,28.0151,27.8871,27.9724,22164.0
2020-03-30 12:15:00,32.79,32.99,32.78,32.96,24987.0,27.9639,28.1344,27.9554,28.1089,24987.0
2020-03-30 12:20:00,32.95,32.97,32.8,32.86,19381.0,28.1003,28.1174,27.9724,28.0236,19381.0
2020-03-30 12:25:00,32.88,32.92,32.83,32.9,17805.0,28.0406,28.0747,27.998,28.0577,17805.0
2020-03-30 12:30:00,32.89,32.89,32.69,32.75,24067.0,28.0492,28.0492,27.8786,27.9298,24067.0
2020-03-30 12:35:00,32.74,32.95,32.73,32.94,34932.0,27.9212,28.1003,27.9127,28.0918,34932.0
2020-03-30 12:40:00,32.94,32.96,32.9,32.92,38569.0,28.0918,28.1089,28.0577,28.0747,38569.0
2020-03-30 12:45:00,32.93,32.98,32.89,32.93,49617.0,28.0833,28.1259,28.0492,28.0833,49617.0
2020-03-30 12:50:00,32.92,33.07,32.92,33.04,91620.0,28.0747,28.2027,28.0747,28.1771,91620.0
2020-03-30 12:55:00,33.03,33.17,33.01,33.14,78536.0,28.1686,28.288,28.1515,28.2624,78536.0
2020-03-30 13:00:00,33.14,33.15,33.03,33.06,112109.0,28.2624,28.2709,28.1686,28.1941,112109.0
2020-03-30 13:05:00,33.06,33.12,33.04,33.11,47049.0,28.1941,28.2453,28.1771,28.2368,47049.0
2020-03-30 13:10:00,33.1,33.29,33.1,33.25,63347.0,28.2283,28.3903,28.2283,28.3562,63347.0
2020-03-30 13:15:00,33.27,33.32,33.22,33.24,22935.0,28.3732,28.4159,28.3306,28.3477,22935.0
2020-03-30 13:20:00,33.23,33.25,33.14,33.23,27348.0,28.3391,28.3562,28.2624,28.3391,27348.0
2020-03-30 13:25:00,33.21,33.34,33.19,33.31,25359.0,28.3221,28.4329,28.305,28.4073,25359.0
2020-03-30 13:30:00,33.31,33.39,33.3,33.37,64386.0,28.4073,28.4756,28.3988,28.4585,64386.0
2020-03-30 13:35:00,33.38,33.38,33.23,33.3,18113.0,28.467,28.467,28.3391,28.3988,18113.0
2020-03-30 13:40:00,33.32,33.38,33.2,33.38,37310.0,28.4159,28.467,28.3135,28.467,37310.0
2020-03-30 13:45:00,33.39,33.48,33.29,33.48,43195.0,28.4756,28.5523,28.3903,28.5523,43195.0
2020-03-30 13:50:00,33.48,33.52,33.39,33.44,58463.0,28.5523,28.5864,28.4756,28.5182,58463.0
2020-03-30 13:55:00,33.43,33.47,33.32,33.46,75881.0,28.5097,28.5438,28.4159,28.5353,75881.0
2020-03-30 14:00:00,33.46,33.47,33.32,33.36,86219.0,28.5353,28.5438,28.4159,28.45,86219.0
2020-03-30 14:05:00,33.37,33.39,33.27,33.33,35330.0,28.4585,28.4756,28.3732,28.4244,35330.0
2020-03-30 14:10:00,33.33,33.35,33.23,33.26,70701.0,28.4244,28.4415,28.3391,28.3647,70701.0
2020-03-30 14:15:00,33.25,33.28,33.12,33.18,27873.0,28.3562,28.3818,28.2453,28.2965,27873.0
2020-03-30 14:20:00,33.17,33.22,33.06,33.2,32338.0,28.288,28.3306,28.1941,28.3135,32338.0
2020-03-30 14:25:00,33.2,33.32,33.11,33.31,39703.0,28.3135,28.4159,28.2368,28.4073,39703.0
2020-03-30 14:30:00,33.3,33.44,33.27,33.44,29751.0,28.3988,28.5182,28.3732,28.5182,29751.0
2020-03-30 14:35:00,33.43,33.67,33.42,33.64,66815.0,28.5097,28.7144,28.5012,28.6888,66815.0
2020-03-30 14:40:00,33.62,33.72,33.55,33.7,33504.0,28.6717,28.757,28.612,28.7399,33504.0
2020-03-30 14:45:00,33.72,33.79,33.65,33.75,66147.0,28.757,28.8167,28.6973,28.7826,66147.0
2020-03-30 14:50:00,33.76,33.79,33.65,33.72,41492.0,28.7911,28.8167,28.6973,28.757,41492.0
2020-03-30 14:55:00,33.72,33.8,33.72,33.75,65992.0,28.757,28.8252,28.757,28.7826,65992.0
2020-03-30 15:00:00,33.75,34.02,33.74,33.99,117071.0,28.7826,29.0128,28.7741,28.9873,117071.0
2020-03-30 15:05:00,34.0,34.04,33.85,34.02,82734.0,28.9958,29.0299,28.8679,29.0128,82734.0
2020-03-30 15:10:00,34.0,34.18,33.96,34.13,60528.0,28.9958,29.1493,28.9617,29.1067,60528.0
2020-03-30 15:15:00,34.14,34.15,33.95,34.02,97810.0,29.1152,29.1237,28.9532,29.0128,97810.0
2020-03-30 15:20:00,34.01,34.07,33.8,33.83,81286.0,29.0043,29.0555,28.8252,28.8508,81286.0
2020-03-30 15:25:00,33.84,33.88,33.61,33.69,88762.0,28.8593,28.8935,28.6632,28.7314,88762.0
2020-03-30 15:30:00,33.68,33.82,33.66,33.72,97595.0,28.7229,28.8423,28.7058,28.757,97595.0
2020-03-30 15:35:00,33.71,33.82,33.62,33.78,254542.0,28.7485,28.8423,28.6717,28.8082,254542.0
2020-03-30 15:40:00,33.77,33.9,33.73,33.82,208328.0,28.7996,28.9105,28.7655,28.8423,208328.0
2020-03-30 15:45:00,33.82,33.94,33.76,33.83,112655.0,28.8423,28.9446,28.7911,28.8508,112655.0
2020-03-30 15:50:00,33.83,34.09,33.76,34.02,332084.0,28.8508,29.0725,28.7911,29.0128,332084.0
2020-03-30 15:55:00,34.03,34.11,33.79,34.01,464090.0,29.0214,29.0896,28.8167,29.0043,464090.0
2020-03-31 09:30:00,33.56,34.14,33.5,34.01,141107.0,28.6206,29.1152,28.5694,29.0043,141107.0
2020-03-31 09:35:00,33.98,34.43,33.97,34.01,92472.0,28.9787,29.3625,28.9702,29.0043,92472.0
2020-03-31 09:40:00,34.04,34.1,33.74,34.07,46850.0,29.0299,29.0811,28.7741,29.0555,46850.0
2020-03-31 09:45:00,34.02,34.09,33.72,33.85,51644.0,29.0128,29.0725,28.757,28.8679,51644.0
2020-03-31 09:50:00,33.81,34.02,33.69,33.76,56626.0,28.8338,29.0128,28.7314,28.7911,56626.0
2020-03-31 09:55:00,33.79,33.95,33.76,33.9,47725.0,28.8167,28.9532,28.7911,28.9105,47725.0
2020-03-31 10:00:00,33.91,34.12,33.91,34.03,33586.0,28.919,29.0981,28.919,29.0214,33586.0
2020-03-31 10:05:00,34.09,34.3,34.05,34.18,30181.0,29.0725,29.2516,29.0384,29.1493,30181.0
2020-03-31 10:10:00,34.2,34.47,34.2,34.47,37456.0,29.1664,29.3966,29.1664,29.3966,37456.0
2020-03-31 10:15:00,34.46,34.66,34.44,34.64,38886.0,29.3881,29.5587,29.371,29.5416,38886.0
2020-03-31 10:20:00,34.65,34.67,34.56,34.63,53456.0,29.5501,29.5672,29.4734,29.5331,53456.0
2020-03-31 10:25:00,34.6,34.68,34.56,34.61,85581.0,29.5075,29.5757,29.4734,29.516,85581.0
2020-03-31 10:30:00,34.6,34.78,34.53,34.61,110996.0,29.5075,29.661,29.4478,29.516,110996.0
2020-03-31 10:35:00,34.59,34.88,34.57,34.81,55258.0,29.499,29.7463,29.4819,29.6866,55258.0
2020-03-31 10:40:00,34.81,34.87,34.63,34.64,23119.0,29.6866,29.7377,29.5331,29.5416,23119.0
2020-03-31 10:45:00,34.66,34.72,34.55,34.6,53216.0,29.5587,29.6098,29.4648,29.5075,53216.0
2020-03-31 10:50:00,34.61,34.68,34.53,34.62,91698.0,29.516,29.5757,29.4478,29.5245,91698.0
2020-03-31 10:55:00,34.62,34.72,34.61,34.61,50782.0,29.5245,29.6098,29.516,29.516,50782.0
2020-03-31 11:00:00,34.62,34.65,34.53,34.61,56023.0,29.5245,29.5501,29.4478,29.516,56023.0
2020-03-31 11:05:00,34.62,34.63,34.51,34.6,48566.0,29.5245,29.5331,29.4307,29.5075,48566.0
2020-03-31 11:10:00,34.61,34.61,34.51,34.54,41124.0,29.516,29.516,29.4307,29.4563,41124.0
2020-03-31 11:15:00,34.54,34.63,34.54,34.58,67779.0,29.4563,29.5331,29.4563,29.4904,67779.0
2020-03-31 11:20:00,34.59,34.63,34.43,34.45,67017.0,29.499,29.5331,29.3625,29.3796,67017.0
2020-03-31 11:25:00,34.44,34.56,34.39,34.42,64572.0,29.371,29.4734,29.3284,29.354,64572.0
2020-03-31 11:30:00,34.42,34.59,34.41,34.54,92630.0,29.354,29.499,29.3454,29.4563,92630.0
2020-03-31 11:35:00,34.56,34.58,34.46,34.5,79939.0,29.4734,29.4904,29.3881,29.4222,79939.0
2020-03-31 11:40:00,34.5,34.6,34.46,34.57,68195.0,29.4222,29.5075,29.3881,29.4819,68195.0
2020-03-31 11:45:00,34.56,34.57,34.42,34.45,35404.0,29.4734,29.4819,29.354,29.3796,35404.0
2020-03-31 11:50:00,34.44,34.53,34.43,34.43,29192.0,29.371,29.4478,29.3625,29.3625,29192.0
2020-03-31 11:55:00,34.42,34.51,34.38,34.45,33581.0,29.354,29.4307,29.3199,29.3796,33581.0
2020-03-31 12:00:00,34.46,34.48,34.32,34.36,47436.0,29.3881,29.4051,29.2687,29.3028,47436.0
2020-03-31 12:05:00,34.35,34.48,34.34,34.48,31959.0,29.2943,29.4051,29.2857,29.4051,31959.0
2020-03-31 12:10:00,34.47,34.47,34.38,34.43,24625.0,29.3966,29.3966,29.3199,29.3625,24625.0
2020-03-31 12:15:00,34.43,34.49,34.28,34.29,36351.0,29.3625,29.4137,29.2346,29.2431,36351.0
2020-03-31 12:20:00,34.28,34.29,34.12,34.13,26209.0,29.2346,29.2431,29.0981,29.1067,26209.0
2020-03-31 12:25:00,34.12,34.15,34.01,34.11,27530.0,29.0981,29.1237,29.0043,29.0896,27530.0
2020-03-31 12:30:00,34.12,34.17,34.04,34.08,131522.0,29.0981,29.1408,29.0299,29.064,131522.0
2020-03-31 12:35:00,34.06,34.17,33.97,34.02,104686.0,29.047,29.1408,28.9702,29.0128,104686.0
2020-03-31 12:40:00,34.04,34.13,34.0,34.04,94688.0,29.0299,29.1067,28.9958,29.0299,94688.0
2020-03-31 12:45:00,34.06,34.17,33.97,34.13,161824.0,29.047,29.1408,28.9702,29.1067,161824.0
2020-03-31 12:50:00,34.12,34.17,34.07,34.16,45906.0,29.0981,29.1408,29.0555,29.1322,45906.0
2020-03-31 12:55:00,34.17,34.17,34.08,34.14,83570.0,29.1408,29.1408,29.064,29.1152,83570.0
2020-03-31 13:00:00,34.13,34.24,34.11,34.14,101891.0,29.1067,29.2005,29.0896,29.1152,101891.0
2020-03-31 13:05:00,34.15,34.17,33.87,33.98,121547.0,29.1237,29.1408,28.8849,28.9787,121547.0
2020-03-31 13:10:00,33.97,34.03,33.88,33.93,58425.0,28.9702,29.0214,28.8935,28.9361,58425.0
2020-03-31 13:15:00,33.91,33.97,33.81,33.85,37012.0,28.919,28.9702,28.8338,28.8679,37012.0
2020-03-31 13:20:00,33.85,33.9,33.68,33.79,45720.0,28.8679,28.9105,28.7229,28.8167,45720.0
2020-03-31 13:25:00,33.8,33.81,33.72,33.79,31246.0,28.8252,28.8338,28.757,28.8167,31246.0
2020-03-31 13:30:00,33.77,33.91,33.71,33.75,54884.0,28.7996,28.919,28.7485,28.7826,54884.0
2020-03-31 13:35:00,33.76,33.84,33.74,33.78,36424.0,28.7911,28.8593,28.7741,28.8082,36424.0
2020-03-31 13:40:00,33.76,33.85,33.73,33.79,34441.0,28.7911,28.8679,28.7655,28.8167,34441.0
2020-03-31 13:45:00,33.79,33.87,33.79,33.83,16043.0,28.8167,28.8849,28.8167,28.8508,16043.0
2020-03-31 13:50:00,33.84,33.84,33.71,33.74,22251.0,28.8593,28.8593,28.7485,28.7741,22251.0
2020-03-31 13:55:00,33.73,33.88,33.73,33.84,27281.0,28.7655,28.8935,28.7655,28.8593,27281.0
2020-03-31 14:00:00,33.84,33.87,33.75,33.78,31367.0,28.8593,28.8849,28.7826,28.8082,31367.0
2020-03-31 14:05:00,33.79,33.82,33.75,33.79,43553.0,28.8167,28.8423,28.7826,28.8167,43553.0
2020-03-31 14:10:00,33.78,33.81,33.67,33.67,69306.0,28.8082,28.8338,28.7144,28.7144,69306.0
2020-03-31 14:15:00,33.67,33.7,33.63,33.69,47291.0,28.7144,28.7399,28.6802,28.7314,47291.0
2020-03-31 14:20:00,33.7,33.78,33.68,33.71,37284.0,28.7399,28.8082,28.7229,28.7485,37284.0
2020-03-31 14:25:00,33.72,33.8,33.72,33.79,45122.0,28.757,28.8252,28.757,28.8167,45122.0
2020-03-31 14:30:00,33.8,33.85,33.77,33.8,89589.0,28.8252,28.8679,28.7996,28.8252,89589.0
2020-03-31 14:35:00,33.8,33.87,33.76,33.84,52516.0,28.8252,28.8849,28.7911,28.8593,52516.0
2020-03-31 14:40:00,33.83,33.85,33.75,33.76,56092.0,28.8508,28.8679,28.7826,28.7911,56092.0
2020-03-31 14:45:00,33.76,33.8,33.66,33.71,50075.0,28.7911,28.8252,28.7058,28.7485,50075.0
2020-03-31 14:50:00,33.72,33.87,33.7,33.78,47784.0,28.757,28.8849,28.7399,28.8082,47784.0
2020-03-31 14:55:00,33.77,33.84,33.72,33.82,42318.0,28.7996,28.8593,28.757,28.8423,42318.0
2020-03-31 15:00:00,33.83,33.93,33.8,33.81,69179.0,28.8508,28.9361,28.8252,28.8338,69179.0
2020-03-31 15:05:00,33.82,33.86,33.75,33.85,73276.0,28.8423,28.8764,28.7826,28.8679,73276.0
2020-03-31 15:10:00,33.84,33.86,33.63,33.66,76308.0,28.8593,28.8764,28.6802,28.7058,76308.0
2020-03-31 15:15:00,33.66,33.68,33.46,33.48,75248.0,28.7058,28.7229,28.5353,28.5523,75248.0
2020-03-31 15:20:00,33.48,33.51,33.34,33.34,70674.0,28.5523,28.5779,28.4329,28.4329,70674.0
2020-03-31 15:25:00,33.33,33.4,33.29,33.32,98248.0,28.4244,28.4841,28.3903,28.4159,98248.0
2020-03-31 15:30:00,33.32,33.57,33.32,33.56,131559.0,28.4159,28.6291,28.4159,28.6206,131559.0
2020-03-31 15:35:00,33.56,33.63,33.51,33.6,79508.0,28.6206,28.6802,28.5779,28.6547,79508.0
2020-03-31 15:40:00,33.6,33.64,33.48,33.51,100948.0,28.6547,28.6888,28.5523,28.5779,100948.0
2020-03-31 15:45:00,33.51,33.58,33.39,33.4,111350.0,28.5779,28.6376,28.4756,28.4841,111350.0
2020-03-31 15:50:00,33.39,33.79,33.39,33.74,287443.0,28.4756,28.8167,28.4756,28.7741,287443.0
2020-03-31 15:55:00,33.73,33.92,33.6,33.68,490586.0,28.7655,28.9276,28.6547,28.7229,490586.0
2020-04-01 09:30:00,31.95,32.2,31.38,31.81,158855.0,27.2475,27.4607,26.7614,27.1281,158855.0
2020-04-01 09:35:00,31.76,32.21,31.73,32.03,108546.0,27.0855,27.4692,27.0599,27.3157,108546.0
2020-04-01 09:40:00,32.02,32.09,31.89,31.89,91008.0,27.3072,27.3669,27.1963,27.1963,91008.0
2020-04-01 09:45:00,31.88,32.07,31.79,32.07,92426.0,27.1878,27.3499,27.1111,27.3499,92426.0
2020-04-01 09:50:00,32.07,32.1,31.98,31.99,56175.0,27.3499,27.3754,27.2731,27.2816,56175.0
2020-04-01 09:55:00,31.99,32.14,31.94,31.95,86967.0,27.2816,27.4096,27.239,27.2475,86967.0
2020-04-01 10:00:00,31.95,32.14,31.78,32.09,69096.0,27.2475,27.4096,27.1025,27.3669,69096.0
2020-04-01 10:05:00,32.06,32.44,31.99,32.4,51162.0,27.3413,27.6654,27.2816,27.6313,51162.0
2020-04-01 10:10:00,32.42,32.5,32.36,32.45,71599.0,27.6483,27.7166,27.5972,27.6739,71599.0
2020-04-01 10:15:00,32.46,32.73,32.46,32.65,61353.0,27.6825,27.9127,27.6825,27.8445,61353.0
2020-04-01 10:20:00,32.63,32.75,32.52,32.52,76253.0,27.8274,27.9298,27.7336,27.7336,76253.0
2020-04-01 10:25:00,32.53,32.6,32.45,32.6,50397.0,27.7421,27.8018,27.6739,27.8018,50397.0
2020-04-01 10:30:00,32.61,32.67,32.5,32.55,54411.0,27.8104,27.8615,27.7166,27.7592,54411.0
2020-04-01 10:35:00,32.55,32.56,32.46,32.51,53286.0,27.7592,27.7677,27.6825,27.7251,53286.0
2020-04-01 10:40:00,32.5,32.55,32.39,32.47,72979.0,27.7166,27.7592,27.6228,27.691,72979.0
2020-04-01 10:45:00,32.5,32.61,32.47,32.59,46418.0,27.7166,27.8104,27.691,27.7933,46418.0
2020-04-01 10:50:00,32.6,32.62,32.48,32.5,39619.0,27.8018,27.8189,27.6995,27.7166,39619.0
2020-04-01 10:55:00,32.5,32.57,32.43,32.48,55279.0,27.7166,27.7763,27.6569,27.6995,55279.0
2020-04-01 11:00:00,32.5,32.55,32.31,32.34,50272.0,27.7166,27.7592,27.5545,27.5801,50272.0
2020-04-01 11:05:00,32.34,32.61,32.34,32.58,57137.0,27.5801,27.8104,27.5801,27.7848,57137.0
2020-04-01 11:10:00,32.59,32.68,32.58,32.61,30168.0,27.7933,27.8701,27.7848,27.8104,30168.0
2020-04-01 11:15:00,32.62,32.63,32.54,32.59,60112.0,27.8189,27.8274,27.7507,27.7933,60112.0
2020-04-01 11:20:00,32.59,32.64,32.41,32.41,34381.0,27.7933,27.836,27.6398,27.6398,34381.0
2020-04-01 11:25:00,32.41,32.46,32.23,32.23,43010.0,27.6398,27.6825,27.4863,27.4863,43010.0
2020-04-01 11:30:00,32.23,32.5,32.14,32.41,444238.0,27.4863,27.7166,27.4096,27.6398,444238.0
2020-04-01 11:35:00,32.43,32.62,32.41,32.59,129522.0,27.6569,27.8189,27.6398,27.7933,129522.0
2020-04-01 11:40:00,32.58,32.6,32.3,32.37,49987.0,27.7848,27.8018,27.546,27.6057,49987.0
2020-04-01 11:45:00,32.36,32.52,32.33,32.48,28773.0,27.5972,27.7336,27.5716,27.6995,28773.0
2020-04-01 11:50:00,32.49,32.62,32.46,32.52,45297.0,27.708,27.8189,27.6825,27.7336,45297.0
2020-04-01 11:55:00,32.54,32.63,32.51,32.58,52528.0,27.7507,27.8274,27.7251,27.7848,52528.0
2020-04-01 12:00:00,32.56,32.59,32.47,32.57,37810.0,27.7677,27.7933,27.691,27.7763,37810.0
2020-04-01 12:05:00,32.56,32.62,32.5,32.53,89033.0,27.7677,27.8189,27.7166,27.7421,89033.0
2020-04-01 12:10:00,32.54,32.69,32.51,32.65,57049.0,27.7507,27.8786,27.7251,27.8445,57049.0
2020-04-01 12:15:00,32.65,32.69,32.53,32.56,35776.0,27.8445,27.8786,27.7421,27.7677,35776.0
2020-04-01 12:20:00,32.56,32.74,32.55,32.7,45085.0,27.7677,27.9212,27.7592,27.8871,45085.0
2020-04-01 12:25:00,32.69,32.77,32.55,32.6,34849.0,27.8786,27.9468,27.7592,27.8018,34849.0
2020-04-01 12:30:00,32.6,32.77,32.6,32.7,34832.0,27.8018,27.9468,27.8018,27.8871,34832.0
2020-04-01 12:35:00,32.69,32.69,32.5,32.58,41380.0,27.8786,27.8786,27.7166,27.7848,41380.0
2020-04-01 12:40:00,32.58,32.62,32.49,32.54,47073.0,27.7848,27.8189,27.708,27.7507,47073.0
2020-04-01 12:45:00,32.53,32.61,32.46,32.47,48456.0,27.7421,27.8104,27.6825,27.691,48456.0
2020-04-01 12:50:00,32.47,32.66,32.46,32.62,53946.0,27.691,27.853,27.6825,27.8189,53946.0
2020-04-01 12:55:00,32.6,32.78,32.6,32.75,60146.0,27.8018,27.9554,27.8018,27.9298,60146.0
2020-04-01 13:00:00,32.74,32.83,32.7,32.79,97394.0,27.9212,27.998,27.8871,27.9639,97394.0
2020-04-01 13:05:00,32.8,32.81,32.7,32.74,34503.0,27.9724,27.9809,27.8871,27.9212,34503.0
2020-04-01 13:10:00,32.73,32.78,32.69,32.71,29109.0,27.9127,27.9554,27.8786,27.8957,29109.0
2020-04-01 13:15:00,32.71,32.79,32.68,32.72,55437.0,27.8957,27.9639,27.8701,27.9042,55437.0
2020-04-01 13:20:00,32.69,32.88,32.69,32.88,30135.0,27.8786,28.0406,27.8786,28.0406,30135.0
2020-04-01 13:25:00,32.88,32.94,32.81,32.86,25214.0,28.0406,28.0918,27.9809,28.0236,25214.0
2020-04-01 13:30:00,32.85,32.91,32.78,32.88,48669.0,28.0151,28.0662,27.9554,28.0406,48669.0
2020-04-01 13:35:00,32.9,32.94,32.86,32.9,64244.0,28.0577,28.0918,28.0236,28.0577,64244.0
2020-04-01 13:40:00,32.9,33.09,32.88,33.04,55846.0,28.0577,28.2197,28.0406,28.1771,55846.0
2020-04-01 13:45:00,33.04,33.04,32.9,32.93,28522.0,28.1771,28.1771,28.0577,28.0833,28522.0
2020-04-01 13:50:00,32.95,33.03,32.92,32.98,36933.0,28.1003,28.1686,28.0747,28.1259,36933.0
2020-04-01 13:55:00,32.97,33.01,32.94,32.96,27168.0,28.1174,28.1515,28.0918,28.1089,27168.0
2020-04-01 14:00:00,32.97,33.06,32.94,33.05,74163.0,28.1174,28.1941,28.0918,28.1856,74163.0
2020-04-01 14:05:00,33.05,33.1,32.97,32.97,29940.0,28.1856,28.2283,28.1174,28.1174,29940.0
2020-04-01 14:10:00,32.98,33.01,32.94,32.94,32240.0,28.1259,28.1515,28.0918,28.0918,32240.0
2020-04-01 14:15:00,32.94,32.95,32.84,32.87,42528.0,28.0918,28.1003,28.0065,28.0321,42528.0
2020-04-01 14:20:00,32.89,32.9,32.76,32.77,23079.0,28.0492,28.0577,27.9383,27.9468,23079.0
2020-04-01 14:25:00,32.78,32.83,32.73,32.77,32536.0,27.9554,27.998,27.9127,27.9468,32536.0
2020-04-01 14:30:00,32.76,32.76,32.63,32.65,45151.0,27.9383,27.9383,27.8274,27.8445,45151.0
2020-04-01 14:35:00,32.65,32.77,32.63,32.74,39210.0,27.8445,27.9468,27.8274,27.9212,39210.0
2020-04-01 14:40:00,32.74,32.74,32.66,32.69,40221.0,27.9212,27.9212,27.853,27.8786,40221.0
2020-04-01 14:45:00,32.69,32.74,32.65,32.66,33057.0,27.8786,27.9212,27.8445,27.853,33057.0
2020-04-01 14:50:00,32.65,32.66,32.56,32.57,32917.0,27.8445,27.853,27.7677,27.7763,32917.0
2020-04-01 14:55:00,32.57,32.61,32.5,32.51,37235.0,27.7763,27.8104,27.7166,27.7251,37235.0
2020-04-01 15:00:00,32.5,32.63,32.49,32.56,57526.0,27.7166,27.8274,27.708,27.7677,57526.0
2020-04-01 15:05:00,32.57,32.62,32.5,32.51,34301.0,27.7763,27.8189,27.7166,27.7251,34301.0
2020-04-01 15:10:00,32.5,32.78,32.48,32.65,152299.0,27.7166,27.9554,27.6995,27.8445,152299.0
2020-04-01 15:15:00,32.65,32.72,32.6,32.71,42422.0,27.8445,27.9042,27.8018,27.8957,42422.0
2020-04-01 15:20:00,32.71,32.71,32.57,32.57,26944.0,27.8957,27.8957,27.7763,27.7763,26944.0
2020-04-01 15:25:00,32.57,32.61,32.52,32.54,30353.0,27.7763,27.8104,27.7336,27.7507,30353.0
2020-04-01 15:30:00,32.55,32.7,32.55,32.6,66942.0,27.7592,27.8871,27.7592,27.8018,66942.0
2020-04-01 15:35:00,32.59,32.6,32.42,32.46,63344.0,27.7933,27.8018,27.6483,27.6825,63344.0
2020-04-01 15:40:00,32.46,32.51,32.44,32.51,73646.0,27.6825,27.7251,27.6654,27.7251,73646.0
2020-04-01 15:45:00,32.51,32.81,32.5,32.71,113469.0,27.7251,27.9809,27.7166,27.8957,113469.0
2020-04-01 15:50:00,32.65,32.71,32.34,32.63,237091.0,27.8445,27.8957,27.5801,27.8274,237091.0
2020-04-01 15:55:00,32.62,32.71,32.4,32.7,716971.0,27.8189,27.8957,27.6313,27.8871,716971.0
2020-04-02 09:30:00,32.4,32.8,32.35,32.6,79039.0,27.6313,27.9724,27.5886,27.8018,79039.0
2020-04-02 09:35:00,32.6,32.77,32.36,32.36,52659.0,27.8018,27.9468,27.5972,27.5972,52659.0
2020-04-02 09:40:00,32.38,32.53,32.26,32.29,64552.0,27.6142,27.7421,27.5119,27.5375,64552.0
2020-04-02 09:45:00,32.3,32.36,32.16,32.22,51306.0,27.546,27.5972,27.4266,27.4778,51306.0
2020-04-02 09:50:00,32.2,32.29,32.07,32.07,93606.0,27.4607,27.5375,27.3499,27.3499,93606.0
2020-04-02 09:55:00,32.09,32.35,32.08,32.35,30919.0,27.3669,27.5886,27.3584,27.5886,30919.0
2020-04-02 10:00:00,32.36,32.61,32.31,32.49,40636.0,27.5972,27.8104,27.5545,27.708,40636.0
2020-04-02 10:05:00,32.49,32.81,32.45,32.8,40241.0,27.708,27.9809,27.6739,27.9724,40241.0
2020-04-02 10:10:00,32.8,33.01,32.8,32.95,40944.0,27.9724,28.1515,27.9724,28.1003,40944.0
2020-04-02 10:15:00,32.95,32.98,32.76,32.97,30742.0,28.1003,28.1259,27.9383,28.1174,30742.0
2020-04-02 10:20:00,32.99,33.04,32.92,32.97,39673.0,28.1344,28.1771,28.0747,28.1174,39673.0
2020-04-02 10:25:00,32.97,33.08,32.87,33.05,37133.0,28.1174,28.2112,28.0321,28.1856,37133.0
2020-04-02 10:30:00,33.04,33.35,33.0,33.32,74775.0,28.1771,28.4415,28.143,28.4159,74775.0
2020-04-02 10:35:00,33.35,33.77,33.35,33.71,68497.0,28.4415,28.7996,28.4415,28.7485,68497.0
2020-04-02 10:40:00,33.7,33.7,33.41,33.41,34280.0,28.7399,28.7399,28.4926,28.4926,34280.0
2020-04-02 10:45:00,33.44,33.48,33.22,33.24,44292.0,28.5182,28.5523,28.3306,28.3477,44292.0
2020-04-02 10:50:00,33.27,33.43,33.21,33.25,49621.0,28.3732,28.5097,28.3221,28.3562,49621.0
2020-04-02 10:55:00,33.27,33.48,33.27,33.45,39456.0,28.3732,28.5523,28.3732,28.5267,39456.0
2020-04-02 11:00:00,33.45,33.49,33.26,33.43,45893.0,28.5267,28.5609,28.3647,28.5097,45893.0
2020-04-02 11:05:00,33.46,33.46,33.26,33.31,38593.0,28.5353,28.5353,28.3647,28.4073,38593.0
2020-04-02 11:10:00,33.31,33.34,33.2,33.33,50412.0,28.4073,28.4329,28.3135,28.4244,50412.0
2020-04-02 11:15:00,33.33,33.64,33.33,33.58,115914.0,28.4244,28.6888,28.4244,28.6376,115914.0
2020-04-02 11:20:00,33.58,33.58,33.32,33.37,56355.0,28.6376,28.6376,28.4159,28.4585,56355.0
2020-04-02 11:25:00,33.37,33.37,33.14,33.29,69506.0,28.4585,28.4585,28.2624,28.3903,69506.0
2020-04-02 11:30:00,33.28,33.37,33.25,33.35,48520.0,28.3818,28.4585,28.3562,28.4415,48520.0
2020-04-02 11:35:00,33.34,33.49,33.34,33.47,66048.0,28.4329,28.5609,28.4329,28.5438,66048.0
2020-04-02 11:40:00,33.48,33.57,33.41,33.54,93096.0,28.5523,28.6291,28.4926,28.6035,93096.0
2020-04-02 11:45:00,33.55,33.7,33.52,33.68,43295.0,28.612,28.7399,28.5864,28.7229,43295.0
2020-04-02 11:50:00,33.68,33.7,33.54,33.54,24624.0,28.7229,28.7399,28.6035,28.6035,24624.0
2020-04-02 11:55:00,33.52,33.75,33.49,33.67,31529.0,28.5864,28.7826,28.5609,28.7144,31529.0
2020-04-02 12:00:00,33.67,33.73,33.64,33.69,29896.0,28.7144,28.7655,28.6888,28.7314,29896.0
2020-04-02 12:05:00,33.7,33.84,33.68,33.79,39203.0,28.7399,28.8593,28.7229,28.8167,39203.0
2020-04-02 12:10:00,33.8,33.93,33.78,33.86,65707.0,28.8252,28.9361,28.8082,28.8764,65707.0
2020-04-02 12:15:00,33.86,33.95,33.79,33.86,66791.0,28.8764,28.9532,28.8167,28.8764,66791.0
2020-04-02 12:20:00,33.86,33.92,33.59,33.6,49984.0,28.8764,28.9276,28.6461,28.6547,49984.0
2020-04-02 12:25:00,33.61,33.67,33.53,33.55,31296.0,28.6632,28.7144,28.595,28.612,31296.0
2020-04-02 12:30:00,33.54,33.61,33.49,33.51,33725.0,28.6035,28.6632,28.5609,28.5779,33725.0
2020-04-02 12:35:00,33.51,33.62,33.5,33.57,29189.0,28.5779,28.6717,28.5694,28.6291,29189.0
2020-04-02 12:40:00,33.57,33.69,33.51,33.63,46091.0,28.6291,28.7314,28.5779,28.6802,46091.0
2020-04-02 12:45:00,33.63,33.67,33.59,33.66,35483.0,28.6802,28.7144,28.6461,28.7058,35483.0
2020-04-02 12:50:00,33.66,33.7,33.63,33.7,41627.0,28.7058,28.7399,28.6802,28.7399,41627.0
2020-04-02 12:55:00,33.69,33.69,33.57,33.58,29947.0,28.7314,28.7314,28.6291,28.6376,29947.0
2020-04-02 13:00:00,33.59,33.66,33.52,33.56,41538.0,28.6461,28.7058,28.5864,28.6206,41538.0
2020-04-02 13:05:00,33.54,33.59,33.44,33.44,40852.0,28.6035,28.6461,28.5182,28.5182,40852.0
2020-04-02 13:10:00,33.44,33.46,33.28,33.29,41083.0,28.5182,28.5353,28.3818,28.3903,41083.0
2020-04-02 13:15:00,33.27,33.29,33.12,33.13,32450.0,28.3732,28.3903,28.2453,28.2538,32450.0
2020-04-02 13:20:00,33.1,33.24,33.08,33.18,29672.0,28.2283,28.3477,28.2112,28.2965,29672.0
2020-04-02 13:25:00,33.17,33.18,33.01,33.01,40883.0,28.288,28.2965,28.1515,28.1515,40883.0
2020-04-02 13:30:00,33.03,33.04,32.95,33.01,58262.0,28.1686,28.1771,28.1003,28.1515,58262.0
2020-04-02 13:35:00,33.02,33.08,33.0,33.04,49218.0,28.16,28.2112,28.143,28.1771,49218.0
2020-04-02 13:40:00,33.04,33.15,33.02,33.12,33659.0,28.1771,28.2709,28.16,28.2453,33659.0
2020-04-02 13:45:00,33.11,33.16,33.05,33.1,52430.0,28.2368,28.2794,28.1856,28.2283,52430.0
2020-04-02 13:50:00,33.09,33.18,33.07,33.13,30103.0,28.2197,28.2965,28.2027,28.2538,30103.0
2020-04-02 13:55:00,33.13,33.13,32.97,33.02,31116.0,28.2538,28.2538,28.1174,28.16,31116.0
2020-04-02 14:00:00,33.01,33.05,32.91,32.91,41203.0,28.1515,28.1856,28.0662,28.0662,41203.0
2020-04-02 14:05:00,32.91,32.92,32.79,32.79,20774.0,28.0662,28.0747,27.9639,27.9639,20774.0
2020-04-02 14:10:00,32.79,33.02,32.77,33.02,31117.0,27.9639,28.16,27.9468,28.16,31117.0
2020-04-02 14:15:00,33.01,33.05,32.81,32.82,53264.0,28.1515,28.1856,27.9809,27.9895,53264.0
2020-04-02 14:20:00,32.82,32.89,32.79,32.88,38538.0,27.9895,28.0492,27.9639,28.0406,38538.0
2020-04-02 14:25:00,32.88,33.05,32.86,33.0,27653.0,28.0406,28.1856,28.0236,28.143,27653.0
2020-04-02 14:30:00,33.0,33.0,32.82,32.86,36468.0,28.143,28.143,27.9895,28.0236,36468.0
2020-04-02 14:35:00,32.86,33.02,32.84,32.94,27907.0,28.0236,28.16,28.0065,28.0918,27907.0
2020-04-02 14:40:00,32.95,32.97,32.82,32.82,23754.0,28.1003,28.1174,27.9895,27.9895,23754.0
2020-04-02 14:45:00,32.82,32.92,32.76,32.88,33147.0,27.9895,28.0747,27.9383,28.0406,33147.0
2020-04-02 14:50:00,32.88,33.16,32.83,33.07,65731.0,28.0406,28.2794,27.998,28.2027,65731.0
2020-04-02 14:55:00,33.06,33.21,33.01,33.18,55363.0,28.1941,28.3221,28.1515,28.2965,55363.0
2020-04-02 15:00:00,33.19,33.28,33.12,33.16,50183.0,28.305,28.3818,28.2453,28.2794,50183.0
2020-04-02 15:05:00,33.16,33.23,33.08,33.23,34352.0,28.2794,28.3391,28.2112,28.3391,34352.0
2020-04-02 15:10:00,33.22,33.31,33.15,33.2,46598.0,28.3306,28.4073,28.2709,28.3135,46598.0
2020-04-02 15:15:00,33.2,33.32,33.17,33.32,49982.0,28.3135,28.4159,28.288,28.4159,49982.0
2020-04-02 15:20:00,33.31,33.33,33.17,33.18,50801.0,28.4073,28.4244,28.288,28.2965,50801.0
2020-04-02 15:25:00,33.17,33.2,33.03,33.13,71580.0,28.288,28.3135,28.1686,28.2538,71580.0
2020-04-02 15:30:00,33.13,33.2,33.03,33.13,87681.0,28.2538,28.3135,28.1686,28.2538,87681.0
2020-04-02 15:35:00,33.13,33.21,33.0,33.09,68942.0,28.2538,28.3221,28.143,28.2197,68942.0
2020-04-02 15:40:00,33.09,33.34,33.06,33.34,68546.0,28.2197,28.4329,28.1941,28.4329,68546.0
2020-04-02 15:45:00,33.34,33.37,33.09,33.22,89617.0,28.4329,28.4585,28.2197,28.3306,89617.0
2020-04-02 15:50:00,33.22,33.64,33.21,33.62,141390.0,28.3306,28.6888,28.3221,28.6717,141390.0
2020-04-02 15:55:00,33.62,33.73,33.56,33.63,331029.0,28.6717,28.7655,28.6206,28.6802,331029.0
2020-04-03 09:30:00,33.46,33.66,33.37,33.49,73669.0,28.5353,28.7058,28.4585,28.5609,73669.0
2020-04-03 09:35:00,33.43,33.83,33.42,33.83,59461.0,28.5097,28.8508,28.5012,28.8508,59461.0
2020-04-03 09:40:00,33.83,34.09,33.75,34.05,52719.0,28.8508,29.0725,28.7826,29.0384,52719.0
2020-04-03 09:45:00,34.07,34.08,33.78,33.84,35862.0,29.0555,29.064,28.8082,28.8593,35862.0
2020-04-03 09:50:00,33.86,33.91,33.65,33.74,28788.0,28.8764,28.919,28.6973,28.7741,28788.0
2020-04-03 09:55:00,33.74,33.87,33.74,33.8,24167.0,28.7741,28.8849,28.7741,28.8252,24167.0
2020-04-03 10:00:00,33.81,34.05,33.79,33.91,55167.0,28.8338,29.0384,28.8167,28.919,55167.0
2020-04-03 10:05:00,33.91,34.23,33.91,34.04,141561.0,28.919,29.1919,28.919,29.0299,141561.0
2020-04-03 10:10:00,34.05,34.11,33.92,33.94,63459.0,29.0384,29.0896,28.9276,28.9446,63459.0
2020-04-03 10:15:00,33.92,33.92,33.62,33.64,39195.0,28.9276,28.9276,28.6717,28.6888,39195.0
2020-04-03 10:20:00,33.65,33.81,33.64,33.8,28636.0,28.6973,28.8338,28.6888,28.8252,28636.0
2020-04-03 10:25:00,33.84,33.85,33.72,33.8,27327.0,28.8593,28.8679,28.757,28.8252,27327.0
2020-04-03 10:30:00,33.81,33.86,33.65,33.7,36892.0,28.8338,28.8764,28.6973,28.7399,36892.0
2020-04-03 10:35:00,33.7,33.77,33.45,33.56,38571.0,28.7399,28.7996,28.5267,28.6206,38571.0
2020-04-03 10:40:00,33.57,33.65,33.46,33.63,42054.0,28.6291,28.6973,28.5353,28.6802,42054.0
2020-04-03 10:45:00,33.62,33.69,33.52,33.65,23967.0,28.6717,28.7314,28.5864,28.6973,23967.0
2020-04-03 10:50:00,33.65,33.73,33.51,33.52,34813.0,28.6973,28.7655,28.5779,28.5864,34813.0
2020-04-03 10:55:00,33.5,33.58,33.48,33.52,24850.0,28.5694,28.6376,28.5523,28.5864,24850.0
2020-04-03 11:00:00,33.53,33.69,33.53,33.59,25266.0,28.595,28.7314,28.595,28.6461,25266.0
2020-04-03 11:05:00,33.59,33.65,33.51,33.59,24994.0,28.6461,28.6973,28.5779,28.6461,24994.0
2020-04-03 11:10:00,33.59,33.59,33.47,33.49,28720.0,28.6461,28.6461,28.5438,28.5609,28720.0
2020-04-03 11:15:00,33.48,33.58,33.48,33.54,35854.0,28.5523,28.6376,28.5523,28.6035,35854.0
2020-04-03 11:20:00,33.55,33.6,33.44,33.47,49687.0,28.612,28.6547,28.5182,28.5438,49687.0
2020-04-03 11:25:00,33.49,33.59,33.49,33.54,53956.0,28.5609,28.6461,28.5609,28.6035,53956.0
2020-04-03 11:30:00,33.54,33.65,33.46,33.63,58357.0,28.6035,28.6973,28.5353,28.6802,58357.0
2020-04-03 11:35:00,33.64,33.68,33.47,33.66,47666.0,28.6888,28.7229,28.5438,28.7058,47666.0
2020-04-03 11:40:00,33.65,33.68,33.54,33.59,58254.0,28.6973,28.7229,28.6035,28.6461,58254.0
2020-04-03 11:45:00,33.6,33.6,33.38,33.41,33784.0,28.6547,28.6547,28.467,28.4926,33784.0
2020-04-03 11:50:00,33.42,33.44,33.32,33.38,34516.0,28.5012,28.5182,28.4159,28.467,34516.0
2020-04-03 11:55:00,33.36,33.46,33.35,33.41,37197.0,28.45,28.5353,28.4415,28.4926,37197.0
2020-04-03 12:00:00,33.41,33.47,33.38,33.42,52093.0,28.4926,28.5438,28.467,28.5012,52093.0
2020-04-03 12:05:00,33.41,33.42,33.24,33.33,26150.0,28.4926,28.5012,28.3477,28.4244,26150.0
2020-04-03 12:10:00,33.33,33.36,33.19,33.24,46749.0,28.4244,28.45,28.305,28.3477,46749.0
2020-04-03 12:15:00,33.23,33.28,33.09,33.11,21434.0,28.3391,28.3818,28.2197,28.2368,21434.0
2020-04-03 12:20:00,33.09,33.3,33.08,33.22,48602.0,28.2197,28.3988,28.2112,28.3306,48602.0
2020-04-03 12:25:00,33.22,33.33,33.19,33.33,25629.0,28.3306,28.4244,28.305,28.4244,25629.0
2020-04-03 12:30:00,33.3,33.43,33.29,33.39,59669.0,28.3988,28.5097,28.3903,28.4756,59669.0
2020-04-03 12:35:00,33.39,33.45,33.35,33.45,20133.0,28.4756,28.5267,28.4415,28.5267,20133.0
2020-04-03 12:40:00,33.46,33.52,33.4,33.52,26010.0,28.5353,28.5864,28.4841,28.5864,26010.0
2020-04-03 12:45:00,33.52,33.52,33.27,33.3,31345.0,28.5864,28.5864,28.3732,28.3988,31345.0
2020-04-03 12:50:00,33.3,33.35,33.27,33.35,12878.0,28.3988,28.4415,28.3732,28.4415,12878.0
2020-04-03 12:55:00,33.33,33.39,33.32,33.37,19105.0,28.4244,28.4756,28.4159,28.4585,19105.0
2020-04-03 13:00:00,33.37,33.39,33.33,33.37,19728.0,28.4585,28.4756,28.4244,28.4585,19728.0
2020-04-03 13:05:00,33.37,33.42,33.35,33.42,24658.0,28.4585,28.5012,28.4415,28.5012,24658.0
2020-04-03 13:10:00,33.43,33.46,33.26,33.27,44078.0,28.5097,28.5353,28.3647,28.3732,44078.0
2020-04-03 13:15:00,33.27,33.33,33.26,33.3,31729.0,28.3732,28.4244,28.3647,28.3988,31729.0
2020-04-03 13:20:00,33.31,33.33,33.22,33.22,25074.0,28.4073,28.4244,28.3306,28.3306,25074.0
2020-04-03 13:25:00,33.23,33.23,33.08,33.13,26730.0,28.3391,28.3391,28.2112,28.2538,26730.0
2020-04-03 13:30:00,33.13,33.13,32.99,33.05,27576.0,28.2538,28.2538,28.1344,28.1856,27576.0
2020-04-03 13:35:00,33.05,33.1,33.01,33.05,21973.0,28.1856,28.2283,28.1515,28.1856,21973.0
2020-04-03 13:40:00,33.05,33.05,32.96,33.03,19426.0,28.1856,28.1856,28.1089,28.1686,19426.0
2020-04-03 13:45:00,33.03,33.15,33.03,33.12,36647.0,28.1686,28.2709,28.1686,28.2453,36647.0
2020-04-03 13:50:00,33.13,33.2,33.08,33.14,48322.0,28.2538,28.3135,28.2112,28.2624,48322.0
2020-04-03 13:55:00,33.13,33.14,33.07,33.12,17346.0,28.2538,28.2624,28.2027,28.2453,17346.0
2020-04-03 14:00:00,33.12,33.16,33.02,33.05,22410.0,28.2453,28.2794,28.16,28.1856,22410.0
2020-04-03 14:05:00,33.07,33.1,33.0,33.08,38716.0,28.2027,28.2283,28.143,28.2112,38716.0
2020-04-03 14:10:00,33.09,33.09,32.99,33.09,40897.0,28.2197,28.2197,28.1344,28.2197,40897.0
2020-04-03 14:15:00,33.08,33.11,33.02,33.08,29076.0,28.2112,28.2368,28.16,28.2112,29076.0
2020-04-03 14:20:00,33.09,33.21,33.08,33.17,28622.0,28.2197,28.3221,28.2112,28.288,28622.0
2020-04-03 14:25:00,33.17,33.27,33.16,33.27,50564.0,28.288,28.3732,28.2794,28.3732,50564.0
2020-04-03 14:30:00,33.26,33.26,33.15,33.19,34992.0,28.3647,28.3647,28.2709,28.305,34992.0
2020-04-03 14:35:00,33.19,33.24,33.16,33.18,23863.0,28.305,28.3477,28.2794,28.2965,23863.0
2020-04-03 14:40:00,33.19,33.24,33.08,33.08,28564.0,28.305,28.3477,28.2112,28.2112,28564.0
2020-04-03 14:45:00,33.09,33.25,33.08,33.24,25206.0,28.2197,28.3562,28.2112,28.3477,25206.0
2020-04-03 14:50:00,33.24,33.47,33.23,33.42,43755.0,28.3477,28.5438,28.3391,28.5012,43755.0
2020-04-03 14:55:00,33.43,33.55,33.41,33.54,42576.0,28.5097,28.612,28.4926,28.6035,42576.0
2020-04-03 15:00:00,33.55,33.67,33.47,33.53,44171.0,28.612,28.7144,28.5438,28.595,44171.0
2020-04-03 15:05:00,33.54,33.57,33.45,33.53,49918.0,28.6035,28.6291,28.5267,28.595,49918.0
2020-04-03 15:10:00,33.53,33.58,33.46,33.51,39942.0,28.595,28.6376,28.5353,28.5779,39942.0
2020-04-03 15:15:00,33.5,33.75,33.49,33.63,64456.0,28.5694,28.7826,28.5609,28.6802,64456.0
2020-04-03 15:20:00,33.63,33.65,33.49,33.53,38331.0,28.6802,28.6973,28.5609,28.595,38331.0
2020-04-03 15:25:00,33.52,33.61,33.49,33.57,47707.0,28.5864,28.6632,28.5609,28.6291,47707.0
2020-04-03 15:30:00,33.57,33.66,33.42,33.48,68984.0,28.6291,28.7058,28.5012,28.5523,68984.0
2020-04-03 15:35:00,33.48,33.58,33.36,33.37,58485.0,28.5523,28.6376,28.45,28.4585,58485.0
2020-04-03 15:40:00,33.37,33.39,33.21,33.23,60576.0,28.4585,28.4756,28.3221,28.3391,60576.0
2020-04-03 15:45:00,33.23,33.5,33.23,33.45,124264.0,28.3391,28.5694,28.3391,28.5267,124264.0
2020-04-03 15:50:00,33.45,33.98,33.45,33.89,230628.0,28.5267,28.9787,28.5267,28.902,230628.0
2020-04-03 15:55:00,33.89,33.92,33.66,33.75,406790.0,28.902,28.9276,28.7058,28.7826,406790.0
2020-04-06 09:30:00,35.63,35.67,35.09,35.19,107512.0,30.3859,30.42,29.9254,30.0106,107512.0
2020-04-06 09:35:00,35.15,35.35,35.06,35.27,111813.0,29.9765,30.1471,29.8998,30.0789,111813.0
2020-04-06 09:40:00,35.29,35.52,35.29,35.37,87517.0,30.0959,30.2921,30.0959,30.1642,87517.0
2020-04-06 09:45:00,35.4,35.53,35.35,35.48,81660.0,30.1897,30.3006,30.1471,30.258,81660.0
2020-04-06 09:50:00,35.52,35.63,35.47,35.55,116404.0,30.2921,30.3859,30.2494,30.3177,116404.0
2020-04-06 09:55:00,35.56,35.59,35.4,35.55,66923.0,30.3262,30.3518,30.1897,30.3177,66923.0
2020-04-06 10:00:00,35.57,35.61,35.43,35.44,98166.0,30.3347,30.3688,30.2153,30.2238,98166.0
2020-04-06 10:05:00,35.43,35.45,35.25,35.28,52242.0,30.2153,30.2324,30.0618,30.0874,52242.0
2020-04-06 10:10:00,35.3,35.31,35.09,35.09,53079.0,30.1045,30.113,29.9254,29.9254,53079.0
2020-04-06 10:15:00,35.12,35.22,34.98,35.21,143064.0,29.9509,30.0362,29.8316,30.0277,143064.0
2020-04-06 10:20:00,35.19,35.32,35.18,35.25,47978.0,30.0106,30.1215,30.0021,30.0618,47978.0
2020-04-06 10:25:00,35.25,35.25,35.02,35.06,175928.0,30.0618,30.0618,29.8657,29.8998,175928.0
2020-04-06 10:30:00,35.07,35.15,34.98,35.11,134950.0,29.9083,29.9765,29.8316,29.9424,134950.0
2020-04-06 10:35:00,35.11,35.18,34.98,35.16,68675.0,29.9424,30.0021,29.8316,29.9851,68675.0
2020-04-06 10:40:00,35.17,35.17,34.97,35.0,64209.0,29.9936,29.9936,29.823,29.8486,64209.0
2020-04-06 10:45:00,35.0,35.02,34.8,34.8,49697.0,29.8486,29.8657,29.678,29.678,49697.0
2020-04-06 10:50:00,34.81,34.87,34.71,34.8,44094.0,29.6866,29.7377,29.6013,29.678,44094.0
2020-04-06 10:55:00,34.81,34.88,34.68,34.72,56855.0,29.6866,29.7463,29.5757,29.6098,56855.0
2020-04-06 11:00:00,34.73,34.8,34.61,34.78,40515.0,29.6183,29.678,29.516,29.661,40515.0
2020-04-06 11:05:00,34.77,34.86,34.77,34.77,32292.0,29.6525,29.7292,29.6525,29.6525,32292.0
2020-04-06 11:10:00,34.79,34.8,34.61,34.66,43860.0,29.6695,29.678,29.516,29.5587,43860.0
2020-04-06 11:15:00,34.65,34.79,34.63,34.63,45952.0,29.5501,29.6695,29.5331,29.5331,45952.0
2020-04-06 11:20:00,34.63,34.67,34.47,34.48,55928.0,29.5331,29.5672,29.3966,29.4051,55928.0
2020-04-06 11:25:00,34.48,34.68,34.45,34.68,59072.0,29.4051,29.5757,29.3796,29.5757,59072.0
2020-04-06 11:30:00,34.68,34.74,34.65,34.67,37070.0,29.5757,29.6269,29.5501,29.5672,37070.0
2020-04-06 11:35:00,34.67,34.73,34.56,34.6,45979.0,29.5672,29.6183,29.4734,29.5075,45979.0
2020-04-06 11:40:00,34.59,34.72,34.57,34.65,41506.0,29.499,29.6098,29.4819,29.5501,41506.0
2020-04-06 11:45:00,34.63,34.86,34.57,34.84,63649.0,29.5331,29.7292,29.4819,29.7122,63649.0
2020-04-06 11:50:00,34.84,34.85,34.76,34.8,33232.0,29.7122,29.7207,29.6439,29.678,33232.0
2020-04-06 11:55:00,34.8,34.85,34.76,34.81,31824.0,29.678,29.7207,29.6439,29.6866,31824.0
2020-04-06 12:00:00,34.82,34.96,34.79,34.95,29724.0,29.6951,29.8145,29.6695,29.806,29724.0
2020-04-06 12:05:00,34.95,34.96,34.87,34.94,24584.0,29.806,29.8145,29.7377,29.7974,24584.0
2020-04-06 12:10:00,34.95,35.06,34.87,35.04,124753.0,29.806,29.8998,29.7377,29.8827,124753.0
2020-04-06 12:15:00,35.04,35.12,34.99,35.08,48400.0,29.8827,29.9509,29.8401,29.9168,48400.0
2020-04-06 12:20:00,35.09,35.2,35.08,35.18,88079.0,29.9254,30.0192,29.9168,30.0021,88079.0
2020-04-06 12:25:00,35.17,35.18,34.94,34.96,55823.0,29.9936,30.0021,29.7974,29.8145,55823.0
2020-04-06 12:30:00,34.95,34.99,34.8,34.86,37010.0,29.806,29.8401,29.678,29.7292,37010.0
2020-04-06 12:35:00,34.86,34.92,34.77,34.77,36172.0,29.7292,29.7804,29.6525,29.6525,36172.0
2020-04-06 12:40:00,34.76,34.85,34.73,34.76,45450.0,29.6439,29.7207,29.6183,29.6439,45450.0
2020-04-06 12:45:00,34.75,34.77,34.7,34.76,24629.0,29.6354,29.6525,29.5928,29.6439,24629.0
2020-04-06 12:50:00,34.75,34.76,34.68,34.71,25978.0,29.6354,29.6439,29.5757,29.6013,25978.0
2020-04-06 12:55:00,34.72,34.85,34.72,34.85,28635.0,29.6098,29.7207,29.6098,29.7207,28635.0
2020-04-06 13:00:00,34.86,34.88,34.8,34.82,21084.0,29.7292,29.7463,29.678,29.6951,21084.0
2020-04-06 13:05:00,34.82,34.9,34.81,34.9,22550.0,29.6951,29.7633,29.6866,29.7633,22550.0
2020-04-06 13:10:00,34.9,34.98,34.9,34.97,22273.0,29.7633,29.8316,29.7633,29.823,22273.0
2020-04-06 13:15:00,34.97,35.05,34.93,35.05,45124.0,29.823,29.8912,29.7889,29.8912,45124.0
2020-04-06 13:20:00,35.05,35.15,35.0,35.0,55050.0,29.8912,29.9765,29.8486,29.8486,55050.0
2020-04-06 13:25:00,35.01,35.12,35.0,35.12,30166.0,29.8571,29.9509,29.8486,29.9509,30166.0
2020-04-06 13:30:00,35.12,35.18,35.12,35.14,67698.0,29.9509,30.0021,29.9509,29.968,67698.0
2020-04-06 13:35:00,35.14,35.2,35.08,35.15,49429.0,29.968,30.0192,29.9168,29.9765,49429.0
2020-04-06 13:40:00,35.14,35.29,35.13,35.29,39481.0,29.968,30.0959,29.9595,30.0959,39481.0
2020-04-06 13:45:00,35.29,35.48,35.28,35.47,56813.0,30.0959,30.258,30.0874,30.2494,56813.0
2020-04-06 13:50:00,35.47,35.48,35.34,35.34,35604.0,30.2494,30.258,30.1386,30.1386,35604.0
2020-04-06 13:55:00,35.35,35.42,35.31,35.34,68718.0,30.1471,30.2068,30.113,30.1386,68718.0
2020-04-06 14:00:00,35.34,35.34,35.24,35.26,38242.0,30.1386,30.1386,30.0533,30.0703,38242.0
2020-04-06 14:05:00,35.26,35.27,35.02,35.06,34246.0,30.0703,30.0789,29.8657,29.8998,34246.0
2020-04-06 14:10:00,35.06,35.06,34.93,34.94,23388.0,29.8998,29.8998,29.7889,29.7974,23388.0
2020-04-06 14:15:00,34.94,34.99,34.88,34.97,36753.0,29.7974,29.8401,29.7463,29.823,36753.0
2020-04-06 14:20:00,34.96,35.03,34.87,34.99,60455.0,29.8145,29.8742,29.7377,29.8401,60455.0
2020-04-06 14:25:00,34.99,35.01,34.91,34.99,34030.0,29.8401,29.8571,29.7719,29.8401,34030.0
2020-04-06 14:30:00,34.99,35.05,34.88,34.93,38786.0,29.8401,29.8912,29.7463,29.7889,38786.0
2020-04-06 14:35:00,34.94,34.99,34.88,34.91,21344.0,29.7974,29.8401,29.7463,29.7719,21344.0
2020-04-06 14:40:00,34.9,34.95,34.85,34.95,29002.0,29.7633,29.806,29.7207,29.806,29002.0
2020-04-06 14:45:00,34.96,35.04,34.91,35.03,37879.0,29.8145,29.8827,29.7719,29.8742,37879.0
2020-04-06 14:50:00,35.02,35.03,34.96,34.97,55222.0,29.8657,29.8742,29.8145,29.823,55222.0
2020-04-06 14:55:00,34.96,35.12,34.96,35.08,23501.0,29.8145,29.9509,29.8145,29.9168,23501.0
2020-04-06 15:00:00,35.07,35.2,34.98,35.18,32853.0,29.9083,30.0192,29.8316,30.0021,32853.0
2020-04-06 15:05:00,35.18,35.32,35.18,35.29,42090.0,30.0021,30.1215,30.0021,30.0959,42090.0
2020-04-06 15:10:00,35.29,35.3,35.04,35.06,94079.0,30.0959,30.1045,29.8827,29.8998,94079.0
2020-04-06 15:15:00,35.07,35.1,34.97,35.0,41657.0,29.9083,29.9339,29.823,29.8486,41657.0
2020-04-06 15:20:00,34.99,35.14,34.98,35.14,43390.0,29.8401,29.968,29.8316,29.968,43390.0
2020-04-06 15:25:00,35.18,35.24,35.1,35.22,43608.0,30.0021,30.0533,29.9339,30.0362,43608.0
2020-04-06 15:30:00,35.23,35.44,35.16,35.22,103429.0,30.0448,30.2238,29.9851,30.0362,103429.0
2020-04-06 15:35:00,35.23,35.24,35.15,35.19,76612.0,30.0448,30.0533,29.9765,30.0106,76612.0
2020-04-06 15:40:00,35.18,35.36,35.15,35.36,106109.0,30.0021,30.1556,29.9765,30.1556,106109.0
2020-04-06 15:45:00,35.36,35.38,35.2,35.35,109088.0,30.1556,30.1727,30.0192,30.1471,109088.0
2020-04-06 15:50:00,35.37,35.72,35.36,35.57,236195.0,30.1642,30.4626,30.1556,30.3347,236195.0
2020-04-06 15:55:00,35.57,35.59,35.17,35.23,646829.0,30.3347,30.3518,29.9936,30.0448,646829.0
2020-04-07 09:30:00,37.18,37.31,36.77,36.82,177357.0,31.7078,31.8186,31.3581,31.4007,177357.0
2020-04-07 09:35:00,36.84,36.95,36.68,36.68,132763.0,31.4178,31.5116,31.2813,31.2813,132763.0
2020-04-07 09:40:00,36.66,36.94,36.56,36.87,71738.0,31.2643,31.5031,31.179,31.4434,71738.0
2020-04-07 09:45:00,36.9,37.07,36.83,36.88,98317.0,31.469,31.6139,31.4093,31.4519,98317.0
2020-04-07 09:50:00,36.88,37.0,36.78,36.97,86345.0,31.4519,31.5542,31.3666,31.5287,86345.0
2020-04-07 09:55:00,36.97,37.06,36.85,36.99,67423.0,31.5287,31.6054,31.4263,31.5457,67423.0
2020-04-07 10:00:00,37.0,37.03,36.71,36.75,188320.0,31.5542,31.5798,31.3069,31.341,188320.0
2020-04-07 10:05:00,36.75,36.92,36.65,36.68,135101.0,31.341,31.486,31.2558,31.2813,135101.0
2020-04-07 10:10:00,36.69,36.74,36.48,36.53,51438.0,31.2899,31.3325,31.1108,31.1534,51438.0
2020-04-07 10:15:00,36.53,36.54,36.3,36.46,43800.0,31.1534,31.1619,30.9573,31.0937,43800.0
2020-04-07 10:20:00,36.45,36.5,36.21,36.32,73749.0,31.0852,31.1278,30.8805,30.9743,73749.0
2020-04-07 10:25:00,36.31,36.39,36.17,36.18,76952.0,30.9658,31.034,30.8464,30.8549,76952.0
2020-04-07 10:30:00,36.17,36.42,36.12,36.37,36872.0,30.8464,31.0596,30.8038,31.017,36872.0
2020-04-07 10:35:00,36.37,36.45,36.28,36.28,48519.0,31.017,31.0852,30.9402,30.9402,48519.0
2020-04-07 10:40:00,36.29,36.36,36.23,36.25,73985.0,30.9487,31.0084,30.8976,30.9146,73985.0
2020-04-07 10:45:00,36.25,36.32,36.09,36.11,33632.0,30.9146,30.9743,30.7782,30.7952,33632.0
2020-04-07 10:50:00,36.17,36.25,36.08,36.11,50918.0,30.8464,30.9146,30.7697,30.7952,50918.0
2020-04-07 10:55:00,36.13,36.31,36.12,36.23,33882.0,30.8123,30.9658,30.8038,30.8976,33882.0
2020-04-07 11:00:00,36.22,36.28,36.15,36.28,38967.0,30.889,30.9402,30.8293,30.9402,38967.0
2020-04-07 11:05:00,36.27,36.4,36.24,36.39,70039.0,30.9317,31.0426,30.9061,31.034,70039.0
2020-04-07 11:10:00,36.38,36.44,36.33,36.41,38620.0,31.0255,31.0767,30.9829,31.0511,38620.0
2020-04-07 11:15:00,36.44,36.65,36.44,36.62,37755.0,31.0767,31.2558,31.0767,31.2302,37755.0
2020-04-07 11:20:00,36.61,36.62,36.53,36.57,25652.0,31.2216,31.2302,31.1534,31.1875,25652.0
2020-04-07 11:25:00,36.58,36.73,36.53,36.68,37752.0,31.1961,31.324,31.1534,31.2813,37752.0
2020-04-07 11:30:00,36.66,36.82,36.66,36.72,25816.0,31.2643,31.4007,31.2643,31.3155,25816.0
2020-04-07 11:35:00,36.71,36.91,36.71,36.91,26559.0,31.3069,31.4775,31.3069,31.4775,26559.0
2020-04-07 11:40:00,36.91,36.97,36.86,36.9,42353.0,31.4775,31.5287,31.4348,31.469,42353.0
2020-04-07 11:45:00,36.91,37.0,36.85,36.89,39682.0,31.4775,31.5542,31.4263,31.4604,39682.0
2020-04-07 11:50:00,36.91,36.91,36.76,36.86,40788.0,31.4775,31.4775,31.3496,31.4348,40788.0
2020-04-07 11:55:00,36.85,36.91,36.78,36.85,32525.0,31.4263,31.4775,31.3666,31.4263,32525.0
2020-04-07 12:00:00,36.87,37.01,36.85,36.97,36745.0,31.4434,31.5628,31.4263,31.5287,36745.0
2020-04-07 12:05:00,36.98,37.07,36.96,37.02,33281.0,31.5372,31.6139,31.5201,31.5713,33281.0
2020-04-07 12:10:00,37.02,37.03,36.93,37.01,22882.0,31.5713,31.5798,31.4945,31.5628,22882.0
2020-04-07 12:15:00,37.02,37.18,37.02,37.16,73921.0,31.5713,31.7078,31.5713,31.6907,73921.0
2020-04-07 12:20:00,37.15,37.24,37.07,37.08,30625.0,31.6822,31.7589,31.6139,31.6225,30625.0
2020-04-07 12:25:00,37.07,37.14,37.02,37.14,23328.0,31.6139,31.6736,31.5713,31.6736,23328.0
2020-04-07 12:30:00,37.14,37.18,37.03,37.07,20955.0,31.6736,31.7078,31.5798,31.6139,20955.0
2020-04-07 12:35:00,37.08,37.17,36.99,37.1,21334.0,31.6225,31.6992,31.5457,31.6395,21334.0
2020-04-07 12:40:00,37.09,37.19,37.05,37.15,20790.0,31.631,31.7163,31.5969,31.6822,20790.0
2020-04-07 12:45:00,37.16,37.23,37.13,37.13,25584.0,31.6907,31.7504,31.6651,31.6651,25584.0
2020-04-07 12:50:00,37.14,37.16,36.87,36.93,184034.0,31.6736,31.6907,31.4434,31.4945,184034.0
2020-04-07 12:55:00,36.93,36.93,36.76,36.8,54757.0,31.4945,31.4945,31.3496,31.3837,54757.0
2020-04-07 13:00:00,36.8,36.88,36.75,36.77,58351.0,31.3837,31.4519,31.341,31.3581,58351.0
2020-04-07 13:05:00,36.77,36.84,36.68,36.73,40008.0,31.3581,31.4178,31.2813,31.324,40008.0
2020-04-07 13:10:00,36.73,36.75,36.64,36.71,35457.0,31.324,31.341,31.2472,31.3069,35457.0
2020-04-07 13:15:00,36.72,36.75,36.6,36.63,40077.0,31.3155,31.341,31.2131,31.2387,40077.0
2020-04-07 13:20:00,36.61,36.67,36.53,36.64,42725.0,31.2216,31.2728,31.1534,31.2472,42725.0
2020-04-07 13:25:00,36.64,36.7,36.6,36.66,33485.0,31.2472,31.2984,31.2131,31.2643,33485.0
2020-04-07 13:30:00,36.67,36.7,36.62,36.7,32892.0,31.2728,31.2984,31.2302,31.2984,32892.0
2020-04-07 13:35:00,36.7,36.74,36.64,36.66,47878.0,31.2984,31.3325,31.2472,31.2643,47878.0
2020-04-07 13:40:00,36.66,36.66,36.39,36.44,194305.0,31.2643,31.2643,31.034,31.0767,194305.0
2020-04-07 13:45:00,36.44,36.54,36.42,36.44,61423.0,31.0767,31.1619,31.0596,31.0767,61423.0
2020-04-07 13:50:00,36.43,36.43,36.27,36.33,61884.0,31.0681,31.0681,30.9317,30.9829,61884.0
2020-04-07 13:55:00,36.33,36.35,36.23,36.26,37766.0,30.9829,30.9999,30.8976,30.9232,37766.0
2020-04-07 14:00:00,36.27,36.3,36.13,36.14,37117.0,30.9317,30.9573,30.8123,30.8208,37117.0
2020-04-07 14:05:00,36.13,36.13,35.93,36.04,73021.0,30.8123,30.8123,30.6417,30.7355,73021.0
2020-04-07 14:10:00,36.04,36.11,36.02,36.04,44856.0,30.7355,30.7952,30.7185,30.7355,44856.0
2020-04-07 14:15:00,36.03,36.05,35.82,35.84,44306.0,30.727,30.7441,30.5479,30.565,44306.0
2020-04-07 14:20:00,35.83,36.03,35.82,35.96,60631.0,30.5564,30.727,30.5479,30.6673,60631.0
2020-04-07 14:25:00,35.97,36.04,35.83,35.86,60563.0,30.6758,30.7355,30.5564,30.582,60563.0
2020-04-07 14:30:00,35.86,35.97,35.83,35.89,53449.0,30.582,30.6758,30.5564,30.6076,53449.0
2020-04-07 14:35:00,35.88,35.88,35.69,35.69,55038.0,30.5991,30.5991,30.4371,30.4371,55038.0
2020-04-07 14:40:00,35.68,35.73,35.51,35.55,77034.0,30.4285,30.4712,30.2835,30.3177,77034.0
2020-04-07 14:45:00,35.57,35.62,35.43,35.44,72072.0,30.3347,30.3774,30.2153,30.2238,72072.0
2020-04-07 14:50:00,35.44,35.48,35.31,35.33,55273.0,30.2238,30.258,30.113,30.13,55273.0
2020-04-07 14:55:00,35.31,35.42,35.24,35.39,44621.0,30.113,30.2068,30.0533,30.1812,44621.0
2020-04-07 15:00:00,35.39,35.55,35.36,35.49,100197.0,30.1812,30.3177,30.1556,30.2665,100197.0
2020-04-07 15:05:00,35.49,35.58,35.37,35.5,90601.0,30.2665,30.3432,30.1642,30.275,90601.0
2020-04-07 15:10:00,35.49,35.59,35.4,35.49,95268.0,30.2665,30.3518,30.1897,30.2665,95268.0
2020-04-07 15:15:00,35.5,35.55,35.23,35.24,64522.0,30.275,30.3177,30.0448,30.0533,64522.0
2020-04-07 15:20:00,35.23,35.28,35.09,35.09,66285.0,30.0448,30.0874,29.9254,29.9254,66285.0
2020-04-07 15:25:00,35.1,35.34,35.09,35.13,70764.0,29.9339,30.1386,29.9254,29.9595,70764.0
2020-04-07 15:30:00,35.13,35.36,35.09,35.31,109681.0,29.9595,30.1556,29.9254,30.113,109681.0
2020-04-07 15:35:00,35.32,35.51,35.3,35.48,84273.0,30.1215,30.2835,30.1045,30.258,84273.0
2020-04-07 15:40:00,35.5,35.61,35.39,35.41,196492.0,30.275,30.3688,30.1812,30.1983,196492.0
2020-04-07 15:45:00,35.41,35.53,35.35,35.51,238635.0,30.1983,30.3006,30.1471,30.2835,238635.0
2020-04-07 15:50:00,35.48,35.48,34.78,34.95,539001.0,30.258,30.258,29.661,29.806,539001.0
2020-04-07 15:55:00,34.95,35.04,34.74,34.77,583988.0,29.806,29.8827,29.6269,29.6525,583988.0
2020-04-08 09:30:00,35.09,35.42,34.92,34.92,87000.0,29.9254,30.2068,29.7804,29.7804,87000.0
2020-04-08 09:35:00,34.92,35.13,34.73,35.08,64275.0,29.7804,29.9595,29.6183,29.9168,64275.0
2020-04-08 09:40:00,35.09,35.23,35.04,35.08,49311.0,29.9254,30.0448,29.8827,29.9168,49311.0
2020-04-08 09:45:00,35.11,35.17,34.94,34.94,44127.0,29.9424,29.9936,29.7974,29.7974,44127.0
2020-04-08 09:50:00,34.94,35.12,34.89,35.05,36890.0,29.7974,29.9509,29.7548,29.8912,36890.0
2020-04-08 09:55:00,35.05,35.1,34.97,34.98,28769.0,29.8912,29.9339,29.823,29.8316,28769.0
2020-04-08 10:00:00,34.98,35.05,34.83,34.84,33010.0,29.8316,29.8912,29.7036,29.7122,33010.0
2020-04-08 10:05:00,34.83,34.89,34.71,34.77,41702.0,29.7036,29.7548,29.6013,29.6525,41702.0
2020-04-08 10:10:00,34.8,34.86,34.77,34.82,37983.0,29.678,29.7292,29.6525,29.6951,37983.0
2020-04-08 10:15:00,34.82,34.88,34.77,34.82,52080.0,29.6951,29.7463,29.6525,29.6951,52080.0
2020-04-08 10:20:00,34.82,34.98,34.77,34.97,46357.0,29.6951,29.8316,29.6525,29.823,46357.0
2020-04-08 10:25:00,34.97,35.13,34.96,35.11,48826.0,29.823,29.9595,29.8145,29.9424,48826.0
2020-04-08 10:30:00,35.11,35.18,35.07,35.18,44574.0,29.9424,30.0021,29.9083,30.0021,44574.0
2020-04-08 10:35:00,35.19,35.2,35.03,35.08,31262.0,30.0106,30.0192,29.8742,29.9168,31262.0
2020-04-08 10:40:00,35.08,35.15,34.96,35.02,28286.0,29.9168,29.9765,29.8145,29.8657,28286.0
2020-04-08 10:45:00,35.02,35.12,35.0,35.1,24959.0,29.8657,29.9509,29.8486,29.9339,24959.0
2020-04-08 10:50:00,35.14,35.21,35.13,35.14,26220.0,29.968,30.0277,29.9595,29.968,26220.0
2020-04-08 10:55:00,35.13,35.28,35.09,35.24,41561.0,29.9595,30.0874,29.9254,30.0533,41561.0
2020-04-08 11:00:00,35.24,35.29,35.2,35.23,33404.0,30.0533,30.0959,30.0192,30.0448,33404.0
2020-04-08 11:05:00,35.25,35.36,35.25,35.34,28231.0,30.0618,30.1556,30.0618,30.1386,28231.0
2020-04-08 11:10:00,35.35,35.5,35.35,35.43,22671.0,30.1471,30.275,30.1471,30.2153,22671.0
2020-04-08 11:15:00,35.44,35.5,35.42,35.45,27659.0,30.2238,30.275,30.2068,30.2324,27659.0
2020-04-08 11:20:00,35.45,35.59,35.45,35.51,39845.0,30.2324,30.3518,30.2324,30.2835,39845.0
2020-04-08 11:25:00,35.52,35.66,35.51,35.64,23329.0,30.2921,30.4115,30.2835,30.3944,23329.0
2020-04-08 11:30:00,35.65,35.71,35.6,35.69,41137.0,30.4029,30.4541,30.3603,30.4371,41137.0
2020-04-08 11:35:00,35.68,35.82,35.67,35.79,69108.0,30.4285,30.5479,30.42,30.5223,69108.0
2020-04-08 11:40:00,35.79,35.82,35.72,35.72,33128.0,30.5223,30.5479,30.4626,30.4626,33128.0
2020-04-08 11:45:00,35.7,35.79,35.68,35.73,38070.0,30.4456,30.5223,30.4285,30.4712,38070.0
2020-04-08 11:50:00,35.72,35.73,35.63,35.7,34954.0,30.4626,30.4712,30.3859,30.4456,34954.0
2020-04-08 11:55:00,35.72,35.78,35.66,35.71,24331.0,30.4626,30.5138,30.4115,30.4541,24331.0
2020-04-08 12:00:00,35.73,35.74,35.58,35.69,69138.0,30.4712,30.4797,30.3432,30.4371,69138.0
2020-04-08 12:05:00,35.68,35.71,35.61,35.61,24413.0,30.4285,30.4541,30.3688,30.3688,24413.0
2020-04-08 12:10:00,35.61,35.61,35.49,35.51,26362.0,30.3688,30.3688,30.2665,30.2835,26362.0
2020-04-08 12:15:00,35.51,35.66,35.51,35.64,18694.0,30.2835,30.4115,30.2835,30.3944,18694.0
2020-04-08 12:20:00,35.65,35.74,35.62,35.72,25079.0,30.4029,30.4797,30.3774,30.4626,25079.0
2020-04-08 12:25:00,35.72,35.72,35.63,35.67,21259.0,30.4626,30.4626,30.3859,30.42,21259.0
2020-04-08 12:30:00,35.68,35.75,35.68,35.71,17058.0,30.4285,30.4882,30.4285,30.4541,17058.0
2020-04-08 12:35:00,35.72,35.82,35.64,35.79,47902.0,30.4626,30.5479,30.3944,30.5223,47902.0
2020-04-08 12:40:00,35.79,35.85,35.71,35.74,18931.0,30.5223,30.5735,30.4541,30.4797,18931.0
2020-04-08 12:45:00,35.76,35.84,35.73,35.77,16600.0,30.4968,30.565,30.4712,30.5053,16600.0
2020-04-08 12:50:00,35.77,35.8,35.69,35.74,17823.0,30.5053,30.5309,30.4371,30.4797,17823.0
2020-04-08 12:55:00,35.73,35.76,35.69,35.71,20307.0,30.4712,30.4968,30.4371,30.4541,20307.0
2020-04-08 13:00:00,35.73,35.77,35.65,35.75,36619.0,30.4712,30.5053,30.4029,30.4882,36619.0
2020-04-08 13:05:00,35.73,35.82,35.69,35.73,21597.0,30.4712,30.5479,30.4371,30.4712,21597.0
2020-04-08 13:10:00,35.72,35.79,35.68,35.78,18531.0,30.4626,30.5223,30.4285,30.5138,18531.0
2020-04-08 13:15:00,35.8,35.83,35.77,35.81,23405.0,30.5309,30.5564,30.5053,30.5394,23405.0
2020-04-08 13:20:00,35.82,35.9,35.79,35.89,34058.0,30.5479,30.6161,30.5223,30.6076,34058.0
2020-04-08 13:25:00,35.88,35.9,35.78,35.78,21174.0,30.5991,30.6161,30.5138,30.5138,21174.0
2020-04-08 13:30:00,35.79,35.82,35.63,35.65,20577.0,30.5223,30.5479,30.3859,30.4029,20577.0
2020-04-08 13:35:00,35.64,35.64,35.5,35.53,27723.0,30.3944,30.3944,30.275,30.3006,27723.0
2020-04-08 13:40:00,35.53,35.56,35.44,35.45,21490.0,30.3006,30.3262,30.2238,30.2324,21490.0
2020-04-08 13:45:00,35.44,35.54,35.44,35.5,25040.0,30.2238,30.3091,30.2238,30.275,25040.0
2020-04-08 13:50:00,35.51,35.54,35.44,35.47,27338.0,30.2835,30.3091,30.2238,30.2494,27338.0
2020-04-08 13:55:00,35.47,35.47,35.27,35.28,57381.0,30.2494,30.2494,30.0789,30.0874,57381.0
2020-04-08 14:00:00,35.27,35.47,35.26,35.44,64009.0,30.0789,30.2494,30.0703,30.2238,64009.0
2020-04-08 14:05:00,35.43,35.64,35.42,35.63,39138.0,30.2153,30.3944,30.2068,30.3859,39138.0
2020-04-08 14:10:00,35.63,35.68,35.57,35.58,28866.0,30.3859,30.4285,30.3347,30.3432,28866.0
2020-04-08 14:15:00,35.6,35.67,35.59,35.64,42873.0,30.3603,30.42,30.3518,30.3944,42873.0
2020-04-08 14:20:00,35.64,35.71,35.54,35.7,63010.0,30.3944,30.4541,30.3091,30.4456,63010.0
2020-04-08 14:25:00,35.7,35.71,35.61,35.65,25388.0,30.4456,30.4541,30.3688,30.4029,25388.0
2020-04-08 14:30:00,35.66,35.73,35.65,35.68,44019.0,30.4115,30.4712,30.4029,30.4285,44019.0
2020-04-08 14:35:00,35.67,35.74,35.65,35.72,41559.0,30.42,30.4797,30.4029,30.4626,41559.0
2020-04-08 14:40:00,35.72,35.76,35.65,35.66,48956.0,30.4626,30.4968,30.4029,30.4115,48956.0
2020-04-08 14:45:00,35.66,35.71,35.51,35.54,91216.0,30.4115,30.4541,30.2835,30.3091,91216.0
2020-04-08 14:50:00,35.55,35.71,35.55,35.7,34483.0,30.3177,30.4541,30.3177,30.4456,34483.0
2020-04-08 14:55:00,35.7,35.74,35.65,35.72,51554.0,30.4456,30.4797,30.4029,30.4626,51554.0
2020-04-08 15:00:00,35.72,35.77,35.65,35.76,34340.0,30.4626,30.5053,30.4029,30.4968,34340.0
2020-04-08 15:05:00,35.77,35.81,35.61,35.63,155411.0,30.5053,30.5394,30.3688,30.3859,155411.0
2020-04-08 15:10:00,35.63,35.69,35.57,35.57,59543.0,30.3859,30.4371,30.3347,30.3347,59543.0
2020-04-08 15:15:00,35.58,35.74,35.58,35.67,87193.0,30.3432,30.4797,30.3432,30.42,87193.0
2020-04-08 15:20:00,35.67,35.71,35.54,35.58,98983.0,30.42,30.4541,30.3091,30.3432,98983.0
2020-04-08 15:25:00,35.59,35.69,35.59,35.65,83516.0,30.3518,30.4371,30.3518,30.4029,83516.0
2020-04-08 15:30:00,35.65,35.81,35.65,35.67,194361.0,30.4029,30.5394,30.4029,30.42,194361.0
2020-04-08 15:35:00,35.66,35.68,35.55,35.62,120546.0,30.4115,30.4285,30.3177,30.3774,120546.0
2020-04-08 15:40:00,35.61,35.68,35.49,35.67,131245.0,30.3688,30.4285,30.2665,30.42,131245.0
2020-04-08 15:45:00,35.67,35.74,35.61,35.72,119734.0,30.42,30.4797,30.3688,30.4626,119734.0
2020-04-08 15:50:00,35.72,35.88,35.65,35.78,239176.0,30.4626,30.5991,30.4029,30.5138,239176.0
2020-04-08 15:55:00,35.79,35.79,35.54,35.64,571526.0,30.5223,30.5223,30.3091,30.3944,571526.0
2020-04-09 09:30:00,36.34,36.98,36.17,36.48,143414.0,30.9914,31.5372,30.8464,31.1108,143414.0
2020-04-09 09:35:00,36.49,36.73,36.3,36.65,95627.0,31.1193,31.324,30.9573,31.2558,95627.0
2020-04-09 09:40:00,36.65,36.9,36.63,36.87,54536.0,31.2558,31.469,31.2387,31.4434,54536.0
2020-04-09 09:45:00,36.86,37.04,36.76,37.01,128843.0,31.4348,31.5884,31.3496,31.5628,128843.0
2020-04-09 09:50:00,36.98,37.14,36.85,37.04,78926.0,31.5372,31.6736,31.4263,31.5884,78926.0
2020-04-09 09:55:00,37.03,37.12,36.94,37.05,106874.0,31.5798,31.6566,31.5031,31.5969,106874.0
2020-04-09 10:00:00,37.06,37.19,36.97,36.99,102429.0,31.6054,31.7163,31.5287,31.5457,102429.0
2020-04-09 10:05:00,36.97,37.07,36.83,36.85,78499.0,31.5287,31.6139,31.4093,31.4263,78499.0
2020-04-09 10:10:00,36.88,37.11,36.86,37.07,115212.0,31.4519,31.6481,31.4348,31.6139,115212.0
2020-04-09 10:15:00,37.08,37.12,36.88,36.88,116078.0,31.6225,31.6566,31.4519,31.4519,116078.0
2020-04-09 10:20:00,36.89,36.96,36.76,36.9,100202.0,31.4604,31.5201,31.3496,31.469,100202.0
2020-04-09 10:25:00,36.88,37.19,36.86,37.19,84069.0,31.4519,31.7163,31.4348,31.7163,84069.0
2020-04-09 10:30:00,37.2,37.35,37.09,37.34,115685.0,31.7248,31.8527,31.631,31.8442,115685.0
2020-04-09 10:35:00,37.36,37.6,37.3,37.58,83953.0,31.8613,32.0659,31.8101,32.0489,83953.0
2020-04-09 10:40:00,37.59,37.67,37.46,37.55,85322.0,32.0574,32.1256,31.9465,32.0233,85322.0
2020-04-09 10:45:00,37.55,37.61,37.42,37.44,82263.0,32.0233,32.0745,31.9124,31.9295,82263.0
2020-04-09 10:50:00,37.44,37.48,37.33,37.37,79620.0,31.9295,31.9636,31.8357,31.8698,79620.0
2020-04-09 10:55:00,37.38,37.52,37.37,37.48,46132.0,31.8783,31.9977,31.8698,31.9636,46132.0
2020-04-09 11:00:00,37.48,37.49,37.24,37.26,86759.0,31.9636,31.9721,31.7589,31.776,86759.0
2020-04-09 11:05:00,37.27,37.49,37.27,37.47,67140.0,31.7845,31.9721,31.7845,31.9551,67140.0
2020-04-09 11:10:00,37.48,37.52,37.32,37.4,50103.0,31.9636,31.9977,31.8271,31.8954,50103.0
2020-04-09 11:15:00,37.4,37.41,37.28,37.34,43857.0,31.8954,31.9039,31.793,31.8442,43857.0
2020-04-09 11:20:00,37.36,37.52,37.33,37.36,40870.0,31.8613,31.9977,31.8357,31.8613,40870.0
2020-04-09 11:25:00,37.34,37.52,37.27,37.52,36050.0,31.8442,31.9977,31.7845,31.9977,36050.0
2020-04-09 11:30:00,37.51,37.56,37.41,37.49,39026.0,31.9892,32.0318,31.9039,31.9721,39026.0
2020-04-09 11:35:00,37.5,37.51,37.36,37.5,43882.0,31.9807,31.9892,31.8613,31.9807,43882.0
2020-04-09 11:40:00,37.5,37.58,37.48,37.58,42717.0,31.9807,32.0489,31.9636,32.0489,42717.0
2020-04-09 11:45:00,37.59,37.64,37.51,37.62,52053.0,32.0574,32.1,31.9892,32.083,52053.0
2020-04-09 11:50:00,37.63,37.65,37.48,37.52,49483.0,32.0915,32.1086,31.9636,31.9977,49483.0
2020-04-09 11:55:00,37.51,37.61,37.4,37.52,128478.0,31.9892,32.0745,31.8954,31.9977,128478.0
2020-04-09 12:00:00,37.51,37.62,37.45,37.61,51175.0,31.9892,32.083,31.938,32.0745,51175.0
2020-04-09 12:05:00,37.6,37.62,37.52,37.62,24074.0,32.0659,32.083,31.9977,32.083,24074.0
2020-04-09 12:10:00,37.62,37.66,37.58,37.65,24465.0,32.083,32.1171,32.0489,32.1086,24465.0
2020-04-09 12:15:00,37.65,37.74,37.58,37.73,40455.0,32.1086,32.1853,32.0489,32.1768,40455.0
2020-04-09 12:20:00,37.73,37.77,37.69,37.7,27321.0,32.1768,32.2109,32.1427,32.1512,27321.0
2020-04-09 12:25:00,37.7,37.7,37.55,37.6,30535.0,32.1512,32.1512,32.0233,32.0659,30535.0
2020-04-09 12:30:00,37.59,37.73,37.59,37.67,36395.0,32.0574,32.1768,32.0574,32.1256,36395.0
2020-04-09 12:35:00,37.67,37.82,37.63,37.81,27426.0,32.1256,32.2536,32.0915,32.245,27426.0
2020-04-09 12:40:00,37.8,37.88,37.77,37.78,28241.0,32.2365,32.3047,32.2109,32.2194,28241.0
2020-04-09 12:45:00,37.79,37.82,37.7,37.77,103160.0,32.228,32.2536,32.1512,32.2109,103160.0
2020-04-09 12:50:00,37.78,37.8,37.66,37.75,51047.0,32.2194,32.2365,32.1171,32.1939,51047.0
2020-04-09 12:55:00,37.74,37.86,37.7,37.77,59000.0,32.1853,32.2877,32.1512,32.2109,59000.0
2020-04-09 13:00:00,37.77,37.78,37.71,37.75,28342.0,32.2109,32.2194,32.1597,32.1939,28342.0
2020-04-09 13:05:00,37.75,37.81,37.73,37.77,29068.0,32.1939,32.245,32.1768,32.2109,29068.0
2020-04-09 13:10:00,37.77,37.77,37.65,37.75,28858.0,32.2109,32.2109,32.1086,32.1939,28858.0
2020-04-09 13:15:00,37.75,37.78,37.71,37.78,98504.0,32.1939,32.2194,32.1597,32.2194,98504.0
2020-04-09 13:20:00,37.77,37.8,37.72,37.73,45378.0,32.2109,32.2365,32.1683,32.1768,45378.0
2020-04-09 13:25:00,37.73,37.8,37.68,37.72,60276.0,32.1768,32.2365,32.1342,32.1683,60276.0
2020-04-09 13:30:00,37.73,37.81,37.72,37.77,42169.0,32.1768,32.245,32.1683,32.2109,42169.0
2020-04-09 13:35:00,37.77,37.77,37.53,37.53,54804.0,32.2109,32.2109,32.0062,32.0062,54804.0
2020-04-09 13:40:00,37.54,37.59,37.49,37.5,31177.0,32.0148,32.0574,31.9721,31.9807,31177.0
2020-04-09 13:45:00,37.5,37.52,37.32,37.33,50954.0,31.9807,31.9977,31.8271,31.8357,50954.0
2020-04-09 13:50:00,37.32,37.35,37.22,37.28,62748.0,31.8271,31.8527,31.7419,31.793,62748.0
2020-04-09 13:55:00,37.29,37.35,37.25,37.34,92079.0,31.8016,31.8527,31.7674,31.8442,92079.0
2020-04-09 14:00:00,37.33,37.35,37.1,37.1,60903.0,31.8357,31.8527,31.6395,31.6395,60903.0
2020-04-09 14:05:00,37.1,37.13,37.01,37.07,53023.0,31.6395,31.6651,31.5628,31.6139,53023.0
2020-04-09 14:10:00,37.08,37.12,36.98,36.99,45855.0,31.6225,31.6566,31.5372,31.5457,45855.0
2020-04-09 14:15:00,36.98,37.09,36.93,37.02,42178.0,31.5372,31.631,31.4945,31.5713,42178.0
2020-04-09 14:20:00,37.03,37.09,36.9,37.07,52447.0,31.5798,31.631,31.469,31.6139,52447.0
2020-04-09 14:25:00,37.06,37.13,36.94,36.98,33502.0,31.6054,31.6651,31.5031,31.5372,33502.0
2020-04-09 14:30:00,36.96,37.06,36.9,36.91,44439.0,31.5201,31.6054,31.469,31.4775,44439.0
2020-04-09 14:35:00,36.92,37.02,36.87,37.0,33802.0,31.486,31.5713,31.4434,31.5542,33802.0
2020-04-09 14:40:00,37.0,37.03,36.85,36.93,37910.0,31.5542,31.5798,31.4263,31.4945,37910.0
2020-04-09 14:45:00,36.92,36.95,36.72,36.77,47384.0,31.486,31.5116,31.3155,31.3581,47384.0
2020-04-09 14:50:00,36.77,36.83,36.63,36.63,45119.0,31.3581,31.4093,31.2387,31.2387,45119.0
2020-04-09 14:55:00,36.62,36.77,36.57,36.77,43350.0,31.2302,31.3581,31.1875,31.3581,43350.0
2020-04-09 15:00:00,36.76,36.84,36.7,36.81,54058.0,31.3496,31.4178,31.2984,31.3922,54058.0
2020-04-09 15:05:00,36.81,37.02,36.74,37.01,60190.0,31.3922,31.5713,31.3325,31.5628,60190.0
2020-04-09 15:10:00,37.01,37.06,36.89,37.06,86716.0,31.5628,31.6054,31.4604,31.6054,86716.0
2020-04-09 15:15:00,37.06,37.13,37.03,37.07,64728.0,31.6054,31.6651,31.5798,31.6139,64728.0
2020-04-09 15:20:00,37.07,37.14,37.05,37.07,62517.0,31.6139,31.6736,31.5969,31.6139,62517.0
2020-04-09 15:25:00,37.07,37.25,37.07,37.25,61478.0,31.6139,31.7674,31.6139,31.7674,61478.0
2020-04-09 15:30:00,37.26,37.35,37.24,37.33,71576.0,31.776,31.8527,31.7589,31.8357,71576.0
2020-04-09 15:35:00,37.35,37.37,37.15,37.27,91194.0,31.8527,31.8698,31.6822,31.7845,91194.0
2020-04-09 15:40:00,37.28,37.36,37.23,37.31,85396.0,31.793,31.8613,31.7504,31.8186,85396.0
2020-04-09 15:45:00,37.33,37.4,37.13,37.15,115700.0,31.8357,31.8954,31.6651,31.6822,115700.0
2020-04-09 15:50:00,37.14,37.3,37.03,37.28,168794.0,31.6736,31.8101,31.5798,31.793,168794.0
2020-04-09 15:55:00,37.28,37.28,37.12,37.13,272104.0,31.793,31.793,31.6566,31.6651,272104.0
2020-04-13 09:30:00,36.98,37.0,36.14,36.3,222503.0,31.5372,31.5542,30.8208,30.9573,222503.0
2020-04-13 09:35:00,36.3,36.4,36.05,36.39,90876.0,30.9573,31.0426,30.7441,31.034,90876.0
2020-04-13 09:40:00,36.4,36.4,35.88,35.98,89826.0,31.0426,31.0426,30.5991,30.6844,89826.0
2020-04-13 09:45:00,35.98,36.11,35.78,35.93,90625.0,30.6844,30.7952,30.5138,30.6417,90625.0
2020-04-13 09:50:00,35.93,35.97,35.78,35.95,107070.0,30.6417,30.6758,30.5138,30.6588,107070.0
2020-04-13 09:55:00,35.96,36.25,35.96,36.07,66235.0,30.6673,30.9146,30.6673,30.7611,66235.0
2020-04-13 10:00:00,36.07,36.19,36.04,36.06,64593.0,30.7611,30.8635,30.7355,30.7526,64593.0
2020-04-13 10:05:00,36.08,36.13,35.95,36.01,46684.0,30.7697,30.8123,30.6588,30.71,46684.0
2020-04-13 10:10:00,36.01,36.01,35.8,35.89,58445.0,30.71,30.71,30.5309,30.6076,58445.0
2020-04-13 10:15:00,35.93,35.93,35.64,35.66,74826.0,30.6417,30.6417,30.3944,30.4115,74826.0
2020-04-13 10:20:00,35.67,35.83,35.67,35.72,53885.0,30.42,30.5564,30.42,30.4626,53885.0
2020-04-13 10:25:00,35.72,35.92,35.67,35.9,45558.0,30.4626,30.6332,30.42,30.6161,45558.0
2020-04-13 10:30:00,35.89,35.93,35.82,35.88,35201.0,30.6076,30.6417,30.5479,30.5991,35201.0
2020-04-13 10:35:00,35.9,35.9,35.66,35.7,29259.0,30.6161,30.6161,30.4115,30.4456,29259.0
2020-04-13 10:40:00,35.69,35.71,35.51,35.54,37554.0,30.4371,30.4541,30.2835,30.3091,37554.0
2020-04-13 10:45:00,35.55,35.82,35.55,35.68,46639.0,30.3177,30.5479,30.3177,30.4285,46639.0
2020-04-13 10:50:00,35.65,35.7,35.56,35.56,48893.0,30.4029,30.4456,30.3262,30.3262,48893.0
2020-04-13 10:55:00,35.57,35.63,35.52,35.56,39082.0,30.3347,30.3859,30.2921,30.3262,39082.0
2020-04-13 11:00:00,35.55,35.61,35.49,35.61,44075.0,30.3177,30.3688,30.2665,30.3688,44075.0
2020-04-13 11:05:00,35.61,35.63,35.41,35.47,40327.0,30.3688,30.3859,30.1983,30.2494,40327.0
2020-04-13 11:10:00,35.47,35.6,35.47,35.53,39027.0,30.2494,30.3603,30.2494,30.3006,39027.0
2020-04-13 11:15:00,35.56,35.77,35.56,35.72,37042.0,30.3262,30.5053,30.3262,30.4626,37042.0
2020-04-13 11:20:00,35.73,35.78,35.67,35.74,28606.0,30.4712,30.5138,30.42,30.4797,28606.0
2020-04-13 11:25:00,35.74,35.78,35.71,35.74,28448.0,30.4797,30.5138,30.4541,30.4797,28448.0
2020-04-13 11:30:00,35.74,35.8,35.66,35.76,43651.0,30.4797,30.5309,30.4115,30.4968,43651.0
2020-04-13 11:35:00,35.75,35.8,35.69,35.7,34504.0,30.4882,30.5309,30.4371,30.4456,34504.0
2020-04-13 11:40:00,35.72,35.74,35.61,35.65,27455.0,30.4626,30.4797,30.3688,30.4029,27455.0
2020-04-13 11:45:00,35.66,35.76,35.64,35.76,29346.0,30.4115,30.4968,30.3944,30.4968,29346.0
2020-04-13 11:50:00,35.73,35.84,35.73,35.84,27737.0,30.4712,30.565,30.4712,30.565,27737.0
2020-04-13 11:55:00,35.83,35.92,35.78,35.81,26504.0,30.5564,30.6332,30.5138,30.5394,26504.0
2020-04-13 12:00:00,35.8,35.91,35.75,35.86,37935.0,30.5309,30.6247,30.4882,30.582,37935.0
2020-04-13 12:05:00,35.89,35.95,35.89,35.92,22721.0,30.6076,30.6588,30.6076,30.6332,22721.0
2020-04-13 12:10:00,35.93,35.97,35.87,35.97,19223.0,30.6417,30.6758,30.5906,30.6758,19223.0
2020-04-13 12:15:00,35.97,36.11,35.93,36.07,60695.0,30.6758,30.7952,30.6417,30.7611,60695.0
2020-04-13 12:20:00,36.08,36.08,35.96,35.97,37265.0,30.7697,30.7697,30.6673,30.6758,37265.0
2020-04-13 12:25:00,35.96,36.0,35.91,35.94,28017.0,30.6673,30.7014,30.6247,30.6503,28017.0
2020-04-13 12:30:00,35.94,35.94,35.83,35.86,23158.0,30.6503,30.6503,30.5564,30.582,23158.0
2020-04-13 12:35:00,35.85,35.9,35.81,35.84,24963.0,30.5735,30.6161,30.5394,30.565,24963.0
2020-04-13 12:40:00,35.84,35.88,35.82,35.86,30026.0,30.565,30.5991,30.5479,30.582,30026.0
2020-04-13 12:45:00,35.85,35.97,35.83,35.95,25424.0,30.5735,30.6758,30.5564,30.6588,25424.0
2020-04-13 12:50:00,35.95,35.95,35.79,35.8,33977.0,30.6588,30.6588,30.5223,30.5309,33977.0
2020-04-13 12:55:00,35.82,35.84,35.76,35.82,19221.0,30.5479,30.565,30.4968,30.5479,19221.0
2020-04-13 13:00:00,35.82,35.82,35.75,35.77,28622.0,30.5479,30.5479,30.4882,30.5053,28622.0
2020-04-13 13:05:00,35.78,35.84,35.76,35.83,24505.0,30.5138,30.565,30.4968,30.5564,24505.0
2020-04-13 13:10:00,35.84,35.85,35.66,35.73,32698.0,30.565,30.5735,30.4115,30.4712,32698.0
2020-04-13 13:15:00,35.72,35.87,35.72,35.87,48255.0,30.4626,30.5906,30.4626,30.5906,48255.0
2020-04-13 13:20:00,35.86,35.9,35.82,35.88,30572.0,30.582,30.6161,30.5479,30.5991,30572.0
2020-04-13 13:25:00,35.87,35.93,35.85,35.91,34995.0,30.5906,30.6417,30.5735,30.6247,34995.0
2020-04-13 13:30:00,35.9,35.98,35.88,35.97,24268.0,30.6161,30.6844,30.5991,30.6758,24268.0
2020-04-13 13:35:00,35.97,36.02,35.92,35.96,91983.0,30.6758,30.7185,30.6332,30.6673,91983.0
2020-04-13 13:40:00,35.95,36.07,35.93,36.02,19612.0,30.6588,30.7611,30.6417,30.7185,19612.0
2020-04-13 13:45:00,36.05,36.11,36.03,36.05,17669.0,30.7441,30.7952,30.727,30.7441,17669.0
2020-04-13 13:50:00,36.05,36.17,36.04,36.15,25991.0,30.7441,30.8464,30.7355,30.8293,25991.0
2020-04-13 13:55:00,36.15,36.2,36.12,36.16,52211.0,30.8293,30.872,30.8038,30.8379,52211.0
2020-04-13 14:00:00,36.17,36.2,36.07,36.16,30835.0,30.8464,30.872,30.7611,30.8379,30835.0
2020-04-13 14:05:00,36.16,36.19,36.05,36.05,26117.0,30.8379,30.8635,30.7441,30.7441,26117.0
2020-04-13 14:10:00,36.05,36.06,35.87,35.89,23134.0,30.7441,30.7526,30.5906,30.6076,23134.0
2020-04-13 14:15:00,35.89,35.97,35.88,35.95,20491.0,30.6076,30.6758,30.5991,30.6588,20491.0
2020-04-13 14:20:00,35.95,35.95,35.84,35.9,30411.0,30.6588,30.6588,30.565,30.6161,30411.0
2020-04-13 14:25:00,35.92,35.95,35.81,35.95,19173.0,30.6332,30.6588,30.5394,30.6588,19173.0
2020-04-13 14:30:00,35.95,36.01,35.93,35.98,30682.0,30.6588,30.71,30.6417,30.6844,30682.0
2020-04-13 14:35:00,35.95,36.02,35.91,35.95,99096.0,30.6588,30.7185,30.6247,30.6588,99096.0
2020-04-13 14:40:00,35.96,35.96,35.85,35.9,31049.0,30.6673,30.6673,30.5735,30.6161,31049.0
2020-04-13 14:45:00,35.91,36.03,35.87,35.95,37190.0,30.6247,30.727,30.5906,30.6588,37190.0
2020-04-13 14:50:00,35.94,35.98,35.92,35.95,22304.0,30.6503,30.6844,30.6332,30.6588,22304.0
2020-04-13 14:55:00,35.97,36.01,35.91,35.95,29914.0,30.6758,30.71,30.6247,30.6588,29914.0
2020-04-13 15:00:00,35.95,35.96,35.78,35.8,29780.0,30.6588,30.6673,30.5138,30.5309,29780.0
2020-04-13 15:05:00,35.81,35.87,35.75,35.81,31848.0,30.5394,30.5906,30.4882,30.5394,31848.0
2020-04-13 15:10:00,35.8,35.89,35.77,35.85,27131.0,30.5309,30.6076,30.5053,30.5735,27131.0
2020-04-13 15:15:00,35.84,36.09,35.8,36.08,34181.0,30.565,30.7782,30.5309,30.7697,34181.0
2020-04-13 15:20:00,36.08,36.17,36.06,36.12,42135.0,30.7697,30.8464,30.7526,30.8038,42135.0
2020-04-13 15:25:00,36.12,36.12,36.02,36.12,81318.0,30.8038,30.8038,30.7185,30.8038,81318.0
2020-04-13 15:30:00,36.11,36.26,36.07,36.2,67497.0,30.7952,30.9232,30.7611,30.872,67497.0
2020-04-13 15:35:00,36.21,36.25,36.1,36.24,62420.0,30.8805,30.9146,30.7867,30.9061,62420.0
2020-04-13 15:40:00,36.23,36.33,36.16,36.32,65368.0,30.8976,30.9829,30.8379,30.9743,65368.0
2020-04-13 15:45:00,36.32,36.38,36.23,36.37,78422.0,30.9743,31.0255,30.8976,31.017,78422.0
2020-04-13 15:50:00,36.36,36.36,35.99,36.08,179591.0,31.0084,31.0084,30.6929,30.7697,179591.0
2020-04-13 15:55:00,36.07,36.09,35.93,36.0,375920.0,30.7611,30.7782,30.6417,30.7014,375920.0
2020-04-14 09:30:00,36.73,36.95,36.43,36.75,150479.0,31.324,31.5116,31.0681,31.341,150479.0
2020-04-14 09:35:00,36.72,36.82,36.59,36.76,64684.0,31.3155,31.4007,31.2046,31.3496,64684.0
2020-04-14 09:40:00,36.75,36.82,36.65,36.81,109011.0,31.341,31.4007,31.2558,31.3922,109011.0
2020-04-14 09:45:00,36.8,36.84,36.68,36.77,109039.0,31.3837,31.4178,31.2813,31.3581,109039.0
2020-04-14 09:50:00,36.76,36.79,36.61,36.65,86912.0,31.3496,31.3752,31.2216,31.2558,86912.0
2020-04-14 09:55:00,36.66,36.8,36.52,36.61,94246.0,31.2643,31.3837,31.1449,31.2216,94246.0
2020-04-14 10:00:00,36.61,36.73,36.58,36.73,52127.0,31.2216,31.324,31.1961,31.324,52127.0
2020-04-14 10:05:00,36.74,36.77,36.6,36.65,39549.0,31.3325,31.3581,31.2131,31.2558,39549.0
2020-04-14 10:10:00,36.64,36.72,36.47,36.48,52091.0,31.2472,31.3155,31.1023,31.1108,52091.0
2020-04-14 10:15:00,36.49,36.59,36.45,36.56,57048.0,31.1193,31.2046,31.0852,31.179,57048.0
2020-04-14 10:20:00,36.55,36.69,36.55,36.61,63879.0,31.1705,31.2899,31.1705,31.2216,63879.0
2020-04-14 10:25:00,36.61,36.61,36.27,36.34,94583.0,31.2216,31.2216,30.9317,30.9914,94583.0
2020-04-14 10:30:00,36.34,36.35,36.08,36.09,82218.0,30.9914,30.9999,30.7697,30.7782,82218.0
2020-04-14 10:35:00,36.08,36.11,35.92,35.92,61137.0,30.7697,30.7952,30.6332,30.6332,61137.0
2020-04-14 10:40:00,35.91,36.07,35.88,36.03,61002.0,30.6247,30.7611,30.5991,30.727,61002.0
2020-04-14 10:45:00,36.04,36.07,35.95,36.05,48471.0,30.7355,30.7611,30.6588,30.7441,48471.0
2020-04-14 10:50:00,36.05,36.09,35.99,36.02,61451.0,30.7441,30.7782,30.6929,30.7185,61451.0
2020-04-14 10:55:00,36.01,36.05,35.88,35.92,49082.0,30.71,30.7441,30.5991,30.6332,49082.0
2020-04-14 11:00:00,35.91,35.95,35.71,35.72,38587.0,30.6247,30.6588,30.4541,30.4626,38587.0
2020-04-14 11:05:00,35.72,35.75,35.6,35.7,46752.0,30.4626,30.4882,30.3603,30.4456,46752.0
2020-04-14 11:10:00,35.71,35.8,35.65,35.72,38014.0,30.4541,30.5309,30.4029,30.4626,38014.0
2020-04-14 11:15:00,35.7,35.74,35.52,35.54,38324.0,30.4456,30.4797,30.2921,30.3091,38324.0
2020-04-14 11:20:00,35.53,35.65,35.5,35.65,33505.0,30.3006,30.4029,30.275,30.4029,33505.0
2020-04-14 11:25:00,35.65,35.7,35.54,35.57,46222.0,30.4029,30.4456,30.3091,30.3347,46222.0
2020-04-14 11:30:00,35.57,35.65,35.56,35.63,43595.0,30.3347,30.4029,30.3262,30.3859,43595.0
2020-04-14 11:35:00,35.63,35.74,35.6,35.68,39652.0,30.3859,30.4797,30.3603,30.4285,39652.0
2020-04-14 11:40:00,35.68,35.71,35.62,35.68,36224.0,30.4285,30.4541,30.3774,30.4285,36224.0
2020-04-14 11:45:00,35.68,35.71,35.62,35.63,48786.0,30.4285,30.4541,30.3774,30.3859,48786.0
2020-04-14 11:50:00,35.63,35.69,35.58,35.66,38726.0,30.3859,30.4371,30.3432,30.4115,38726.0
2020-04-14 11:55:00,35.66,35.68,35.52,35.55,43597.0,30.4115,30.4285,30.2921,30.3177,43597.0
2020-04-14 12:00:00,35.55,35.82,35.54,35.81,46014.0,30.3177,30.5479,30.3091,30.5394,46014.0
2020-04-14 12:05:00,35.82,35.88,35.81,35.85,27611.0,30.5479,30.5991,30.5394,30.5735,27611.0
2020-04-14 12:10:00,35.86,35.87,35.79,35.84,33914.0,30.582,30.5906,30.5223,30.565,33914.0
2020-04-14 12:15:00,35.85,36.02,35.8,36.01,38346.0,30.5735,30.7185,30.5309,30.71,38346.0
2020-04-14 12:20:00,35.99,36.1,35.99,36.07,36957.0,30.6929,30.7867,30.6929,30.7611,36957.0
2020-04-14 12:25:00,36.09,36.12,36.02,36.06,29207.0,30.7782,30.8038,30.7185,30.7526,29207.0
2020-04-14 12:30:00,36.05,36.1,36.03,36.06,41259.0,30.7441,30.7867,30.727,30.7526,41259.0
2020-04-14 12:35:00,36.06,36.15,36.04,36.06,28231.0,30.7526,30.8293,30.7355,30.7526,28231.0
2020-04-14 12:40:00,36.05,36.11,36.0,36.01,26275.0,30.7441,30.7952,30.7014,30.71,26275.0
2020-04-14 12:45:00,36.01,36.14,36.01,36.13,37843.0,30.71,30.8208,30.71,30.8123,37843.0
2020-04-14 12:50:00,36.14,36.17,36.11,36.14,31893.0,30.8208,30.8464,30.7952,30.8208,31893.0
2020-04-14 12:55:00,36.15,36.21,36.12,36.13,34249.0,30.8293,30.8805,30.8038,30.8123,34249.0
2020-04-14 13:00:00,36.14,36.14,35.96,35.97,26852.0,30.8208,30.8208,30.6673,30.6758,26852.0
2020-04-14 13:05:00,35.97,36.03,35.93,35.98,21625.0,30.6758,30.727,30.6417,30.6844,21625.0
2020-04-14 13:10:00,35.98,36.01,35.94,35.95,18868.0,30.6844,30.71,30.6503,30.6588,18868.0
2020-04-14 13:15:00,35.94,35.95,35.84,35.84,35925.0,30.6503,30.6588,30.565,30.565,35925.0
2020-04-14 13:20:00,35.85,36.02,35.82,36.01,24069.0,30.5735,30.7185,30.5479,30.71,24069.0
2020-04-14 13:25:00,36.01,36.07,35.97,36.04,19417.0,30.71,30.7611,30.6758,30.7355,19417.0
2020-04-14 13:30:00,36.03,36.1,36.03,36.08,29113.0,30.727,30.7867,30.727,30.7697,29113.0
2020-04-14 13:35:00,36.07,36.11,36.04,36.08,26458.0,30.7611,30.7952,30.7355,30.7697,26458.0
2020-04-14 13:40:00,36.08,36.08,36.02,36.02,16876.0,30.7697,30.7697,30.7185,30.7185,16876.0
2020-04-14 13:45:00,36.02,36.1,36.01,36.09,32625.0,30.7185,30.7867,30.71,30.7782,32625.0
2020-04-14 13:50:00,36.09,36.12,36.03,36.03,31769.0,30.7782,30.8038,30.727,30.727,31769.0
2020-04-14 13:55:00,36.04,36.1,35.98,36.08,15832.0,30.7355,30.7867,30.6844,30.7697,15832.0
2020-04-14 14:00:00,36.09,36.21,36.07,36.18,27358.0,30.7782,30.8805,30.7611,30.8549,27358.0
2020-04-14 14:05:00,36.18,36.21,36.15,36.18,38168.0,30.8549,30.8805,30.8293,30.8549,38168.0
2020-04-14 14:10:00,36.2,36.28,36.2,36.25,27391.0,30.872,30.9402,30.872,30.9146,27391.0
2020-04-14 14:15:00,36.25,36.38,36.23,36.38,35144.0,30.9146,31.0255,30.8976,31.0255,35144.0
2020-04-14 14:20:00,36.37,36.4,36.32,36.37,37972.0,31.017,31.0426,30.9743,31.017,37972.0
2020-04-14 14:25:00,36.37,36.37,36.23,36.24,25461.0,31.017,31.017,30.8976,30.9061,25461.0
2020-04-14 14:30:00,36.25,36.29,36.19,36.25,27719.0,30.9146,30.9487,30.8635,30.9146,27719.0
2020-04-14 14:35:00,36.26,36.29,36.2,36.22,38784.0,30.9232,30.9487,30.872,30.889,38784.0
2020-04-14 14:40:00,36.23,36.26,36.13,36.15,41440.0,30.8976,30.9232,30.8123,30.8293,41440.0
2020-04-14 14:45:00,36.15,36.19,36.1,36.14,32515.0,30.8293,30.8635,30.7867,30.8208,32515.0
2020-04-14 14:50:00,36.14,36.19,36.12,36.13,53377.0,30.8208,30.8635,30.8038,30.8123,53377.0
2020-04-14 14:55:00,36.13,36.16,35.99,36.07,99041.0,30.8123,30.8379,30.6929,30.7611,99041.0
2020-04-14 15:00:00,36.05,36.08,35.95,36.01,32037.0,30.7441,30.7697,30.6588,30.71,32037.0
2020-04-14 15:05:00,36.02,36.07,36.0,36.01,35070.0,30.7185,30.7611,30.7014,30.71,35070.0
2020-04-14 15:10:00,36.01,36.06,35.95,36.04,41132.0,30.71,30.7526,30.6588,30.7355,41132.0
2020-04-14 15:15:00,36.04,36.08,35.95,36.05,36154.0,30.7355,30.7697,30.6588,30.7441,36154.0
2020-04-14 15:20:00,36.05,36.05,35.94,36.02,68678.0,30.7441,30.7441,30.6503,30.7185,68678.0
2020-04-14 15:25:00,36.03,36.18,36.03,36.14,35023.0,30.727,30.8549,30.727,30.8208,35023.0
2020-04-14 15:30:00,36.14,36.27,36.11,36.2,77383.0,30.8208,30.9317,30.7952,30.872,77383.0
2020-04-14 15:35:00,36.2,36.29,36.19,36.27,53855.0,30.872,30.9487,30.8635,30.9317,53855.0
2020-04-14 15:40:00,36.27,36.35,36.22,36.23,69653.0,30.9317,30.9999,30.889,30.8976,69653.0
2020-04-14 15:45:00,36.23,36.4,36.22,36.36,67165.0,30.8976,31.0426,30.889,31.0084,67165.0
2020-04-14 15:50:00,36.36,36.43,36.25,36.34,117926.0,31.0084,31.0681,30.9146,30.9914,117926.0
2020-04-14 15:55:00,36.34,36.38,36.29,36.32,249653.0,30.9914,31.0255,30.9487,30.9743,249653.0
2020-04-15 09:30:00,34.91,35.04,34.58,34.87,94472.0,29.7719,29.8827,29.4904,29.7377,94472.0
2020-04-15 09:35:00,34.87,35.19,34.86,35.13,47288.0,29.7377,30.0106,29.7292,29.9595,47288.0
2020-04-15 09:40:00,35.1,35.14,34.63,34.7,77129.0,29.9339,29.968,29.5331,29.5928,77129.0
2020-04-15 09:45:00,34.68,34.97,34.65,34.87,40132.0,29.5757,29.823,29.5501,29.7377,40132.0
2020-04-15 09:50:00,34.89,34.89,34.69,34.76,74140.0,29.7548,29.7548,29.5842,29.6439,74140.0
2020-04-15 09:55:00,34.76,34.9,34.6,34.82,44452.0,29.6439,29.7633,29.5075,29.6951,44452.0
2020-04-15 10:00:00,34.8,34.93,34.76,34.78,28627.0,29.678,29.7889,29.6439,29.661,28627.0
2020-04-15 10:05:00,34.76,34.85,34.71,34.84,33599.0,29.6439,29.7207,29.6013,29.7122,33599.0
2020-04-15 10:10:00,34.84,34.91,34.66,34.71,40679.0,29.7122,29.7719,29.5587,29.6013,40679.0
2020-04-15 10:15:00,34.7,34.75,34.59,34.59,34903.0,29.5928,29.6354,29.499,29.499,34903.0
2020-04-15 10:20:00,34.58,34.66,34.56,34.63,28941.0,29.4904,29.5587,29.4734,29.5331,28941.0
2020-04-15 10:25:00,34.62,34.65,34.53,34.65,50877.0,29.5245,29.5501,29.4478,29.5501,50877.0
2020-04-15 10:30:00,34.64,34.75,34.57,34.6,40510.0,29.5416,29.6354,29.4819,29.5075,40510.0
2020-04-15 10:35:00,34.58,34.71,34.57,34.64,43501.0,29.4904,29.6013,29.4819,29.5416,43501.0
2020-04-15 10:40:00,34.64,34.86,34.64,34.8,32790.0,29.5416,29.7292,29.5416,29.678,32790.0
2020-04-15 10:45:00,34.8,34.92,34.75,34.8,74397.0,29.678,29.7804,29.6354,29.678,74397.0
2020-04-15 10:50:00,34.8,34.89,34.77,34.87,34977.0,29.678,29.7548,29.6525,29.7377,34977.0
2020-04-15 10:55:00,34.86,34.87,34.78,34.82,30512.0,29.7292,29.7377,29.661,29.6951,30512.0
2020-04-15 11:00:00,34.83,34.83,34.69,34.69,28994.0,29.7036,29.7036,29.5842,29.5842,28994.0
2020-04-15 11:05:00,34.68,34.7,34.62,34.67,18942.0,29.5757,29.5928,29.5245,29.5672,18942.0
2020-04-15 11:10:00,34.68,34.68,34.56,34.56,19778.0,29.5757,29.5757,29.4734,29.4734,19778.0
2020-04-15 11:15:00,34.56,34.59,34.43,34.48,28712.0,29.4734,29.499,29.3625,29.4051,28712.0
2020-04-15 11:20:00,34.48,34.56,34.43,34.51,27979.0,29.4051,29.4734,29.3625,29.4307,27979.0
2020-04-15 11:25:00,34.48,34.63,34.48,34.62,33135.0,29.4051,29.5331,29.4051,29.5245,33135.0
2020-04-15 11:30:00,34.6,34.76,34.6,34.68,58784.0,29.5075,29.6439,29.5075,29.5757,58784.0
2020-04-15 11:35:00,34.69,34.73,34.65,34.66,36526.0,29.5842,29.6183,29.5501,29.5587,36526.0
2020-04-15 11:40:00,34.66,34.69,34.57,34.62,24988.0,29.5587,29.5842,29.4819,29.5245,24988.0
2020-04-15 11:45:00,34.62,34.67,34.56,34.58,23346.0,29.5245,29.5672,29.4734,29.4904,23346.0
2020-04-15 11:50:00,34.59,34.66,34.59,34.64,15557.0,29.499,29.5587,29.499,29.5416,15557.0
2020-04-15 11:55:00,34.63,34.67,34.59,34.59,15309.0,29.5331,29.5672,29.499,29.499,15309.0
2020-04-15 12:00:00,34.6,34.63,34.53,34.59,28951.0,29.5075,29.5331,29.4478,29.499,28951.0
2020-04-15 12:05:00,34.59,34.59,34.5,34.55,20481.0,29.499,29.499,29.4222,29.4648,20481.0
2020-04-15 12:10:00,34.56,34.57,34.47,34.55,23572.0,29.4734,29.4819,29.3966,29.4648,23572.0
2020-04-15 12:15:00,34.55,34.57,34.45,34.48,24492.0,29.4648,29.4819,29.3796,29.4051,24492.0
2020-04-15 12:20:00,34.49,34.64,34.49,34.61,42525.0,29.4137,29.5416,29.4137,29.516,42525.0
2020-04-15 12:25:00,34.6,34.7,34.56,34.67,23341.0,29.5075,29.5928,29.4734,29.5672,23341.0
2020-04-15 12:30:00,34.68,34.69,34.62,34.64,27827.0,29.5757,29.5842,29.5245,29.5416,27827.0
2020-04-15 12:35:00,34.65,34.68,34.58,34.6,25942.0,29.5501,29.5757,29.4904,29.5075,25942.0
2020-04-15 12:40:00,34.59,34.66,34.56,34.63,32809.0,29.499,29.5587,29.4734,29.5331,32809.0
2020-04-15 12:45:00,34.63,34.68,34.58,34.63,46474.0,29.5331,29.5757,29.4904,29.5331,46474.0
2020-04-15 12:50:00,34.63,34.75,34.62,34.73,34725.0,29.5331,29.6354,29.5245,29.6183,34725.0
2020-04-15 12:55:00,34.73,34.73,34.66,34.71,30185.0,29.6183,29.6183,29.5587,29.6013,30185.0
2020-04-15 13:00:00,34.71,34.76,34.68,34.75,20725.0,29.6013,29.6439,29.5757,29.6354,20725.0
2020-04-15 13:05:00,34.75,34.82,34.72,34.79,49621.0,29.6354,29.6951,29.6098,29.6695,49621.0
2020-04-15 13:10:00,34.79,34.93,34.79,34.93,32777.0,29.6695,29.7889,29.6695,29.7889,32777.0
2020-04-15 13:15:00,34.92,35.02,34.88,35.02,22771.0,29.7804,29.8657,29.7463,29.8657,22771.0
2020-04-15 13:20:00,35.01,35.01,34.89,34.93,30118.0,29.8571,29.8571,29.7548,29.7889,30118.0
2020-04-15 13:25:00,34.93,34.94,34.78,34.83,27286.0,29.7889,29.7974,29.661,29.7036,27286.0
2020-04-15 13:30:00,34.83,34.83,34.77,34.79,19638.0,29.7036,29.7036,29.6525,29.6695,19638.0
2020-04-15 13:35:00,34.79,34.84,34.72,34.72,44310.0,29.6695,29.7122,29.6098,29.6098,44310.0
2020-04-15 13:40:00,34.71,34.75,34.67,34.68,24079.0,29.6013,29.6354,29.5672,29.5757,24079.0
2020-04-15 13:45:00,34.67,34.73,34.58,34.69,29524.0,29.5672,29.6183,29.4904,29.5842,29524.0
2020-04-15 13:50:00,34.7,34.74,34.64,34.64,22097.0,29.5928,29.6269,29.5416,29.5416,22097.0
2020-04-15 13:55:00,34.64,34.68,34.6,34.66,28464.0,29.5416,29.5757,29.5075,29.5587,28464.0
2020-04-15 14:00:00,34.66,34.78,34.65,34.73,33017.0,29.5587,29.661,29.5501,29.6183,33017.0
2020-04-15 14:05:00,34.74,34.78,34.71,34.73,34872.0,29.6269,29.661,29.6013,29.6183,34872.0
2020-04-15 14:10:00,34.73,34.79,34.67,34.78,37449.0,29.6183,29.6695,29.5672,29.661,37449.0
2020-04-15 14:15:00,34.78,34.78,34.7,34.75,27376.0,29.661,29.661,29.5928,29.6354,27376.0
2020-04-15 14:20:00,34.75,34.82,34.74,34.79,31443.0,29.6354,29.6951,29.6269,29.6695,31443.0
2020-04-15 14:25:00,34.78,34.89,34.75,34.88,31446.0,29.661,29.7548,29.6354,29.7463,31446.0
2020-04-15 14:30:00,34.89,34.92,34.84,34.89,47381.0,29.7548,29.7804,29.7122,29.7548,47381.0
2020-04-15 14:35:00,34.87,34.95,34.86,34.93,34474.0,29.7377,29.806,29.7292,29.7889,34474.0
2020-04-15 14:40:00,34.93,34.96,34.91,34.95,38910.0,29.7889,29.8145,29.7719,29.806,38910.0
2020-04-15 14:45:00,34.95,34.96,34.82,34.86,70571.0,29.806,29.8145,29.6951,29.7292,70571.0
2020-04-15 14:50:00,34.86,34.91,34.81,34.81,51931.0,29.7292,29.7719,29.6866,29.6866,51931.0
2020-04-15 14:55:00,34.82,34.95,34.81,34.95,58326.0,29.6951,29.806,29.6866,29.806,58326.0
2020-04-15 15:00:00,34.94,34.95,34.84,34.86,53564.0,29.7974,29.806,29.7122,29.7292,53564.0
2020-04-15 15:05:00,34.85,34.85,34.69,34.73,57693.0,29.7207,29.7207,29.5842,29.6183,57693.0
2020-04-15 15:10:00,34.72,34.73,34.58,34.58,81175.0,29.6098,29.6183,29.4904,29.4904,81175.0
2020-04-15 15:15:00,34.59,34.69,34.53,34.65,80550.0,29.499,29.5842,29.4478,29.5501,80550.0
2020-04-15 15:20:00,34.64,34.69,34.6,34.63,56919.0,29.5416,29.5842,29.5075,29.5331,56919.0
2020-04-15 15:25:00,34.62,34.68,34.57,34.68,67578.0,29.5245,29.5757,29.4819,29.5757,67578.0
2020-04-15 15:30:00,34.68,34.71,34.61,34.67,67300.0,29.5757,29.6013,29.516,29.5672,67300.0
2020-04-15 15:35:00,34.67,34.67,34.53,34.59,65744.0,29.5672,29.5672,29.4478,29.499,65744.0
2020-04-15 15:40:00,34.59,34.67,34.51,34.66,94212.0,29.499,29.5672,29.4307,29.5587,94212.0
2020-04-15 15:45:00,34.66,34.68,34.56,34.58,104107.0,29.5587,29.5757,29.4734,29.4904,104107.0
2020-04-15 15:50:00,34.58,34.62,34.52,34.55,308765.0,29.4904,29.5245,29.4393,29.4648,308765.0
2020-04-15 15:55:00,34.55,34.72,34.53,34.66,464007.0,29.4648,29.6098,29.4478,29.5587,464007.0
2020-04-16 09:30:00,37.24,37.77,36.51,36.61,592203.0,31.7589,32.2109,31.1364,31.2216,592203.0
2020-04-16 09:35:00,36.61,37.23,36.13,36.55,217683.0,31.2216,31.7504,30.8123,31.1705,217683.0
2020-04-16 09:40:00,36.51,36.74,36.49,36.63,166667.0,31.1364,31.3325,31.1193,31.2387,166667.0
2020-04-16 09:45:00,36.6,36.66,36.17,36.17,150584.0,31.2131,31.2643,30.8464,30.8464,150584.0
2020-04-16 09:50:00,36.17,36.19,35.79,35.87,203764.0,30.8464,30.8635,30.5223,30.5906,203764.0
2020-04-16 09:55:00,35.9,35.99,35.56,35.59,130468.0,30.6161,30.6929,30.3262,30.3518,130468.0
2020-04-16 10:00:00,35.59,35.85,35.54,35.56,191780.0,30.3518,30.5735,30.3091,30.3262,191780.0
2020-04-16 10:05:00,35.56,36.09,35.52,36.02,303458.0,30.3262,30.7782,30.2921,30.7185,303458.0
2020-04-16 10:10:00,36.02,36.11,35.91,36.03,119680.0,30.7185,30.7952,30.6247,30.727,119680.0
2020-04-16 10:15:00,36.04,36.07,35.82,35.82,81653.0,30.7355,30.7611,30.5479,30.5479,81653.0
2020-04-16 10:20:00,35.84,36.07,35.72,36.05,77666.0,30.565,30.7611,30.4626,30.7441,77666.0
2020-04-16 10:25:00,36.08,36.2,35.96,36.09,105904.0,30.7697,30.872,30.6673,30.7782,105904.0
2020-04-16 10:30:00,36.09,36.16,35.84,35.99,84362.0,30.7782,30.8379,30.565,30.6929,84362.0
2020-04-16 10:35:00,36.01,36.19,35.95,36.07,90825.0,30.71,30.8635,30.6588,30.7611,90825.0
2020-04-16 10:40:00,36.08,36.22,36.04,36.18,100401.0,30.7697,30.889,30.7355,30.8549,100401.0
2020-04-16 10:45:00,36.18,36.2,36.01,36.11,82566.0,30.8549,30.872,30.71,30.7952,82566.0
2020-04-16 10:50:00,36.14,36.14,35.95,36.11,80818.0,30.8208,30.8208,30.6588,30.7952,80818.0
2020-04-16 10:55:00,36.07,36.27,36.06,36.14,95885.0,30.7611,30.9317,30.7526,30.8208,95885.0
2020-04-16 11:00:00,36.14,36.25,36.08,36.24,60924.0,30.8208,30.9146,30.7697,30.9061,60924.0
2020-04-16 11:05:00,36.26,36.54,36.26,36.38,119145.0,30.9232,31.1619,30.9232,31.0255,119145.0
2020-04-16 11:10:00,36.41,36.44,36.16,36.24,62852.0,31.0511,31.0767,30.8379,30.9061,62852.0
2020-04-16 11:15:00,36.25,36.32,36.19,36.25,72031.0,30.9146,30.9743,30.8635,30.9146,72031.0
2020-04-16 11:20:00,36.26,36.34,36.03,36.04,91632.0,30.9232,30.9914,30.727,30.7355,91632.0
2020-04-16 11:25:00,36.03,36.21,35.99,36.01,83256.0,30.727,30.8805,30.6929,30.71,83256.0
2020-04-16 11:30:00,36.01,36.08,35.95,35.95,50802.0,30.71,30.7697,30.6588,30.6588,50802.0
2020-04-16 11:35:00,35.95,36.12,35.92,36.1,46406.0,30.6588,30.8038,30.6332,30.7867,46406.0
2020-04-16 11:40:00,36.12,36.24,36.0,36.0,77114.0,30.8038,30.9061,30.7014,30.7014,77114.0
2020-04-16 11:45:00,36.01,36.14,35.97,36.06,65062.0,30.71,30.8208,30.6758,30.7526,65062.0
2020-04-16 11:50:00,36.08,36.22,36.07,36.2,57869.0,30.7697,30.889,30.7611,30.872,57869.0
2020-04-16 11:55:00,36.22,36.25,36.1,36.2,82451.0,30.889,30.9146,30.7867,30.872,82451.0
2020-04-16 12:00:00,36.18,36.24,35.96,35.99,63823.0,30.8549,30.9061,30.6673,30.6929,63823.0
2020-04-16 12:05:00,35.98,36.01,35.82,35.85,74561.0,30.6844,30.71,30.5479,30.5735,74561.0
2020-04-16 12:10:00,35.84,35.98,35.75,35.97,84864.0,30.565,30.6844,30.4882,30.6758,84864.0
2020-04-16 12:15:00,35.93,35.94,35.75,35.87,69570.0,30.6417,30.6503,30.4882,30.5906,69570.0
2020-04-16 12:20:00,35.87,35.88,35.69,35.75,137212.0,30.5906,30.5991,30.4371,30.4882,137212.0
2020-04-16 12:25:00,35.75,35.94,35.7,35.92,65885.0,30.4882,30.6503,30.4456,30.6332,65885.0
2020-04-16 12:30:00,35.9,35.99,35.85,35.9,58799.0,30.6161,30.6929,30.5735,30.6161,58799.0
2020-04-16 12:35:00,35.91,36.01,35.9,36.01,46427.0,30.6247,30.71,30.6161,30.71,46427.0
2020-04-16 12:40:00,36.01,36.06,35.97,35.97,42351.0,30.71,30.7526,30.6758,30.6758,42351.0
2020-04-16 12:45:00,35.96,36.0,35.87,35.97,38745.0,30.6673,30.7014,30.5906,30.6758,38745.0
2020-04-16 12:50:00,35.97,36.03,35.83,35.93,40001.0,30.6758,30.727,30.5564,30.6417,40001.0
2020-04-16 12:55:00,35.92,35.98,35.86,35.9,37203.0,30.6332,30.6844,30.582,30.6161,37203.0
2020-04-16 13:00:00,35.91,36.01,35.91,35.99,62122.0,30.6247,30.71,30.6247,30.6929,62122.0
2020-04-16 13:05:00,35.99,36.04,35.92,35.95,43839.0,30.6929,30.7355,30.6332,30.6588,43839.0
2020-04-16 13:10:00,35.94,36.01,35.88,35.99,37946.0,30.6503,30.71,30.5991,30.6929,37946.0
2020-04-16 13:15:00,36.0,36.03,35.91,36.01,24663.0,30.7014,30.727,30.6247,30.71,24663.0
2020-04-16 13:20:00,36.0,36.03,35.93,35.99,33913.0,30.7014,30.727,30.6417,30.6929,33913.0
2020-04-16 13:25:00,36.0,36.0,35.95,35.99,32548.0,30.7014,30.7014,30.6588,30.6929,32548.0
2020-04-16 13:30:00,35.99,36.2,35.99,36.05,82182.0,30.6929,30.872,30.6929,30.7441,82182.0
2020-04-16 13:35:00,36.05,36.13,36.0,36.01,39591.0,30.7441,30.8123,30.7014,30.71,39591.0
2020-04-16 13:40:00,36.02,36.03,35.95,36.01,32511.0,30.7185,30.727,30.6588,30.71,32511.0
2020-04-16 13:45:00,36.0,36.02,35.92,35.93,36258.0,30.7014,30.7185,30.6332,30.6417,36258.0
2020-04-16 13:50:00,35.92,35.97,35.82,35.82,26590.0,30.6332,30.6758,30.5479,30.5479,26590.0
2020-04-16 13:55:00,35.83,35.86,35.73,35.85,25841.0,30.5564,30.582,30.4712,30.5735,25841.0
2020-04-16 14:00:00,35.85,35.93,35.72,35.92,34773.0,30.5735,30.6417,30.4626,30.6332,34773.0
2020-04-16 14:05:00,35.9,36.04,35.84,36.0,38610.0,30.6161,30.7355,30.565,30.7014,38610.0
2020-04-16 14:10:00,36.01,36.01,35.94,35.98,33138.0,30.71,30.71,30.6503,30.6844,33138.0
2020-04-16 14:15:00,35.99,36.03,35.82,35.84,43322.0,30.6929,30.727,30.5479,30.565,43322.0
2020-04-16 14:20:00,35.84,35.88,35.68,35.75,68335.0,30.565,30.5991,30.4285,30.4882,68335.0
2020-04-16 14:25:00,35.74,35.87,35.73,35.82,54825.0,30.4797,30.5906,30.4712,30.5479,54825.0
2020-04-16 14:30:00,35.81,35.92,35.75,35.89,97080.0,30.5394,30.6332,30.4882,30.6076,97080.0
2020-04-16 14:35:00,35.88,36.08,35.88,35.93,80988.0,30.5991,30.7697,30.5991,30.6417,80988.0
2020-04-16 14:40:00,35.93,35.96,35.87,35.93,53409.0,30.6417,30.6673,30.5906,30.6417,53409.0
2020-04-16 14:45:00,35.94,35.96,35.84,35.86,47087.0,30.6503,30.6673,30.565,30.582,47087.0
2020-04-16 14:50:00,35.86,36.0,35.74,35.97,114813.0,30.582,30.7014,30.4797,30.6758,114813.0
2020-04-16 14:55:00,35.96,36.04,35.93,36.03,75780.0,30.6673,30.7355,30.6417,30.727,75780.0
2020-04-16 15:00:00,36.04,36.04,35.92,35.99,89193.0,30.7355,30.7355,30.6332,30.6929,89193.0
2020-04-16 15:05:00,35.99,36.04,35.92,35.97,95370.0,30.6929,30.7355,30.6332,30.6758,95370.0
2020-04-16 15:10:00,35.96,36.06,35.96,36.05,66279.0,30.6673,30.7526,30.6673,30.7441,66279.0
2020-04-16 15:15:00,36.04,36.07,35.96,36.01,96673.0,30.7355,30.7611,30.6673,30.71,96673.0
2020-04-16 15:20:00,36.01,36.05,35.97,36.0,91814.0,30.71,30.7441,30.6758,30.7014,91814.0
2020-04-16 15:25:00,35.99,36.05,35.93,36.01,89461.0,30.6929,30.7441,30.6417,30.71,89461.0
2020-04-16 15:30:00,36.02,36.13,35.99,36.07,111927.0,30.7185,30.8123,30.6929,30.7611,111927.0
2020-04-16 15:35:00,36.08,36.12,36.01,36.12,152156.0,30.7697,30.8038,30.71,30.8038,152156.0
2020-04-16 15:40:00,36.12,36.12,35.97,35.98,210168.0,30.8038,30.8038,30.6758,30.6844,210168.0
2020-04-16 15:45:00,35.98,36.12,35.97,36.08,188175.0,30.6844,30.8038,30.6758,30.7697,188175.0
2020-04-16 15:50:00,36.08,36.25,36.07,36.23,370964.0,30.7697,30.9146,30.7611,30.8976,370964.0
2020-04-16 15:55:00,36.22,36.25,36.02,36.07,652648.0,30.889,30.9146,30.7185,30.7611,652648.0
2020-04-17 09:30:00,37.47,37.5,36.82,37.05,408026.0,31.9551,31.9807,31.4007,31.5969,408026.0
2020-04-17 09:35:00,37.05,37.65,37.01,37.58,208221.0,31.5969,32.1086,31.5628,32.0489,208221.0
2020-04-17 09:40:00,37.59,37.6,37.31,37.53,164199.0,32.0574,32.0659,31.8186,32.0062,164199.0
2020-04-17 09:45:00,37.52,37.52,37.25,37.43,122805.0,31.9977,31.9977,31.7674,31.921,122805.0
2020-04-17 09:50:00,37.43,37.51,37.29,37.43,91017.0,31.921,31.9892,31.8016,31.921,91017.0
2020-04-17 09:55:00,37.44,37.53,37.41,37.47,61838.0,31.9295,32.0062,31.9039,31.9551,61838.0
2020-04-17 10:00:00,37.45,37.57,37.26,37.4,78525.0,31.938,32.0403,31.776,31.8954,78525.0
2020-04-17 10:05:00,37.41,37.56,37.39,37.49,86041.0,31.9039,32.0318,31.8868,31.9721,86041.0
2020-04-17 10:10:00,37.5,37.61,37.17,37.19,69988.0,31.9807,32.0745,31.6992,31.7163,69988.0
2020-04-17 10:15:00,37.19,37.24,37.01,37.1,74073.0,31.7163,31.7589,31.5628,31.6395,74073.0
2020-04-17 10:20:00,37.1,37.18,36.99,37.1,52639.0,31.6395,31.7078,31.5457,31.6395,52639.0
2020-04-17 10:25:00,37.12,37.29,37.06,37.09,79589.0,31.6566,31.8016,31.6054,31.631,79589.0
2020-04-17 10:30:00,37.09,37.19,36.93,36.95,117310.0,31.631,31.7163,31.4945,31.5116,117310.0
2020-04-17 10:35:00,36.95,37.06,36.89,36.97,101536.0,31.5116,31.6054,31.4604,31.5287,101536.0
2020-04-17 10:40:00,36.97,37.16,36.95,37.03,89289.0,31.5287,31.6907,31.5116,31.5798,89289.0
2020-04-17 10:45:00,37.03,37.1,36.89,36.95,79297.0,31.5798,31.6395,31.4604,31.5116,79297.0
2020-04-17 10:50:00,36.95,37.19,36.95,37.18,84723.0,31.5116,31.7163,31.5116,31.7078,84723.0
2020-04-17 10:55:00,37.18,37.28,37.09,37.09,89728.0,31.7078,31.793,31.631,31.631,89728.0
2020-04-17 11:00:00,37.1,37.37,37.09,37.37,107689.0,31.6395,31.8698,31.631,31.8698,107689.0
2020-04-17 11:05:00,37.35,37.43,37.31,37.37,65784.0,31.8527,31.921,31.8186,31.8698,65784.0
2020-04-17 11:10:00,37.36,37.42,37.23,37.3,108620.0,31.8613,31.9124,31.7504,31.8101,108620.0
2020-04-17 11:15:00,37.29,37.42,37.26,37.4,65033.0,31.8016,31.9124,31.776,31.8954,65033.0
2020-04-17 11:20:00,37.38,37.41,37.21,37.24,58159.0,31.8783,31.9039,31.7333,31.7589,58159.0
2020-04-17 11:25:00,37.25,37.41,37.24,37.27,65783.0,31.7674,31.9039,31.7589,31.7845,65783.0
2020-04-17 11:30:00,37.28,37.5,37.28,37.49,73785.0,31.793,31.9807,31.793,31.9721,73785.0
2020-04-17 11:35:00,37.5,37.53,37.42,37.46,42651.0,31.9807,32.0062,31.9124,31.9465,42651.0
2020-04-17 11:40:00,37.48,37.51,37.43,37.45,38862.0,31.9636,31.9892,31.921,31.938,38862.0
2020-04-17 11:45:00,37.45,37.57,37.39,37.39,56286.0,31.938,32.0403,31.8868,31.8868,56286.0
2020-04-17 11:50:00,37.38,37.44,37.32,37.41,43118.0,31.8783,31.9295,31.8271,31.9039,43118.0
2020-04-17 11:55:00,37.41,37.51,37.36,37.45,57771.0,31.9039,31.9892,31.8613,31.938,57771.0
2020-04-17 12:00:00,37.44,37.55,37.42,37.55,43057.0,31.9295,32.0233,31.9124,32.0233,43057.0
2020-04-17 12:05:00,37.55,37.59,37.47,37.58,137805.0,32.0233,32.0574,31.9551,32.0489,137805.0
2020-04-17 12:10:00,37.58,37.58,37.45,37.58,87127.0,32.0489,32.0489,31.938,32.0489,87127.0
2020-04-17 12:15:00,37.59,37.72,37.58,37.66,106050.0,32.0574,32.1683,32.0489,32.1171,106050.0
2020-04-17 12:20:00,37.67,37.69,37.52,37.58,86136.0,32.1256,32.1427,31.9977,32.0489,86136.0
2020-04-17 12:25:00,37.59,37.6,37.5,37.51,66511.0,32.0574,32.0659,31.9807,31.9892,66511.0
2020-04-17 12:30:00,37.51,37.53,37.33,37.38,100007.0,31.9892,32.0062,31.8357,31.8783,100007.0
2020-04-17 12:35:00,37.38,37.5,37.35,37.49,41932.0,31.8783,31.9807,31.8527,31.9721,41932.0
2020-04-17 12:40:00,37.48,37.54,37.44,37.52,109564.0,31.9636,32.0148,31.9295,31.9977,109564.0
2020-04-17 12:45:00,37.51,37.55,37.44,37.54,63566.0,31.9892,32.0233,31.9295,32.0148,63566.0
2020-04-17 12:50:00,37.55,37.73,37.53,37.66,63862.0,32.0233,32.1768,32.0062,32.1171,63862.0
2020-04-17 12:55:00,37.66,37.71,37.6,37.65,43377.0,32.1171,32.1597,32.0659,32.1086,43377.0
2020-04-17 13:00:00,37.65,37.76,37.6,37.73,55347.0,32.1086,32.2024,32.0659,32.1768,55347.0
2020-04-17 13:05:00,37.73,37.78,37.63,37.67,42165.0,32.1768,32.2194,32.0915,32.1256,42165.0
2020-04-17 13:10:00,37.68,37.68,37.44,37.45,65611.0,32.1342,32.1342,31.9295,31.938,65611.0
2020-04-17 13:15:00,37.45,37.52,37.4,37.42,140512.0,31.938,31.9977,31.8954,31.9124,140512.0
2020-04-17 13:20:00,37.43,37.5,37.32,37.32,155057.0,31.921,31.9807,31.8271,31.8271,155057.0
2020-04-17 13:25:00,37.31,37.36,37.23,37.27,37813.0,31.8186,31.8613,31.7504,31.7845,37813.0
2020-04-17 13:30:00,37.27,37.4,37.27,37.32,39592.0,31.7845,31.8954,31.7845,31.8271,39592.0
2020-04-17 13:35:00,37.34,37.38,37.27,37.34,103704.0,31.8442,31.8783,31.7845,31.8442,103704.0
2020-04-17 13:40:00,37.34,37.35,37.23,37.3,74183.0,31.8442,31.8527,31.7504,31.8101,74183.0
2020-04-17 13:45:00,37.3,37.34,37.06,37.08,126085.0,31.8101,31.8442,31.6054,31.6225,126085.0
2020-04-17 13:50:00,37.08,37.22,37.08,37.14,67878.0,31.6225,31.7419,31.6225,31.6736,67878.0
2020-04-17 13:55:00,37.14,37.27,37.14,37.27,59956.0,31.6736,31.7845,31.6736,31.7845,59956.0
2020-04-17 14:00:00,37.26,37.36,37.22,37.27,87201.0,31.776,31.8613,31.7419,31.7845,87201.0
2020-04-17 14:05:00,37.3,37.34,37.23,37.25,89828.0,31.8101,31.8442,31.7504,31.7674,89828.0
2020-04-17 14:10:00,37.26,37.31,37.1,37.14,73943.0,31.776,31.8186,31.6395,31.6736,73943.0
2020-04-17 14:15:00,37.13,37.19,37.06,37.19,32229.0,31.6651,31.7163,31.6054,31.7163,32229.0
2020-04-17 14:20:00,37.18,37.3,37.18,37.27,63919.0,31.7078,31.8101,31.7078,31.7845,63919.0
2020-04-17 14:25:00,37.26,37.29,37.13,37.16,52262.0,31.776,31.8016,31.6651,31.6907,52262.0
2020-04-17 14:30:00,37.15,37.25,37.09,37.24,55131.0,31.6822,31.7674,31.631,31.7589,55131.0
2020-04-17 14:35:00,37.23,37.26,37.08,37.12,54973.0,31.7504,31.776,31.6225,31.6566,54973.0
2020-04-17 14:40:00,37.12,37.13,37.04,37.05,41212.0,31.6566,31.6651,31.5884,31.5969,41212.0
2020-04-17 14:45:00,37.05,37.13,37.04,37.11,61144.0,31.5969,31.6651,31.5884,31.6481,61144.0
2020-04-17 14:50:00,37.1,37.16,37.07,37.09,58383.0,31.6395,31.6907,31.6139,31.631,58383.0
2020-04-17 14:55:00,37.1,37.17,37.06,37.15,34696.0,31.6395,31.6992,31.6054,31.6822,34696.0
2020-04-17 15:00:00,37.16,37.23,37.15,37.2,44775.0,31.6907,31.7504,31.6822,31.7248,44775.0
2020-04-17 15:05:00,37.2,37.24,37.17,37.2,47119.0,31.7248,31.7589,31.6992,31.7248,47119.0
2020-04-17 15:10:00,37.2,37.29,37.19,37.21,67290.0,31.7248,31.8016,31.7163,31.7333,67290.0
2020-04-17 15:15:00,37.21,37.24,37.15,37.22,65066.0,31.7333,31.7589,31.6822,31.7419,65066.0
2020-04-17 15:20:00,37.22,37.3,37.17,37.19,68667.0,31.7419,31.8101,31.6992,31.7163,68667.0
2020-04-17 15:25:00,37.19,37.23,37.11,37.14,69914.0,31.7163,31.7504,31.6481,31.6736,69914.0
2020-04-17 15:30:00,37.14,37.28,37.13,37.2,85063.0,31.6736,31.793,31.6651,31.7248,85063.0
2020-04-17 15:35:00,37.21,37.35,37.21,37.35,91232.0,31.7333,31.8527,31.7333,31.8527,91232.0
2020-04-17 15:40:00,37.35,37.44,37.28,37.38,96916.0,31.8527,31.9295,31.793,31.8783,96916.0
2020-04-17 15:45:00,37.38,37.49,37.33,37.43,93365.0,31.8783,31.9721,31.8357,31.921,93365.0
2020-04-17 15:50:00,37.43,37.57,37.33,37.47,207286.0,31.921,32.0403,31.8357,31.9551,207286.0
2020-04-17 15:55:00,37.47,37.51,37.32,37.39,427648.0,31.9551,31.9892,31.8271,31.8868,427648.0
2020-04-20 09:30:00,36.75,36.87,36.11,36.22,219999.0,31.341,31.4434,30.7952,30.889,219999.0
2020-04-20 09:35:00,36.25,36.34,36.16,36.23,52362.0,30.9146,30.9914,30.8379,30.8976,52362.0
2020-04-20 09:40:00,36.23,36.62,36.21,36.62,127433.0,30.8976,31.2302,30.8805,31.2302,127433.0
2020-04-20 09:45:00,36.62,36.73,36.55,36.62,81358.0,31.2302,31.324,31.1705,31.2302,81358.0
2020-04-20 09:50:00,36.62,36.73,36.5,36.54,78760.0,31.2302,31.324,31.1278,31.1619,78760.0
2020-04-20 09:55:00,36.54,36.74,36.53,36.61,65512.0,31.1619,31.3325,31.1534,31.2216,65512.0
2020-04-20 10:00:00,36.58,36.63,36.47,36.61,41213.0,31.1961,31.2387,31.1023,31.2216,41213.0
2020-04-20 10:05:00,36.61,36.61,36.45,36.58,46929.0,31.2216,31.2216,31.0852,31.1961,46929.0
2020-04-20 10:10:00,36.59,36.69,36.57,36.68,29654.0,31.2046,31.2899,31.1875,31.2813,29654.0
2020-04-20 10:15:00,36.66,36.68,36.59,36.67,46364.0,31.2643,31.2813,31.2046,31.2728,46364.0
2020-04-20 10:20:00,36.66,36.66,36.52,36.53,38587.0,31.2643,31.2643,31.1449,31.1534,38587.0
2020-04-20 10:25:00,36.53,36.54,36.44,36.46,46238.0,31.1534,31.1619,31.0767,31.0937,46238.0
2020-04-20 10:30:00,36.45,36.49,36.35,36.39,33987.0,31.0852,31.1193,30.9999,31.034,33987.0
2020-04-20 10:35:00,36.39,36.47,36.36,36.41,40973.0,31.034,31.1023,31.0084,31.0511,40973.0
2020-04-20 10:40:00,36.42,36.53,36.42,36.53,36032.0,31.0596,31.1534,31.0596,31.1534,36032.0
2020-04-20 10:45:00,36.52,36.63,36.52,36.57,49593.0,31.1449,31.2387,31.1449,31.1875,49593.0
2020-04-20 10:50:00,36.56,36.63,36.55,36.62,65353.0,31.179,31.2387,31.1705,31.2302,65353.0
2020-04-20 10:55:00,36.62,36.73,36.62,36.72,51180.0,31.2302,31.324,31.2302,31.3155,51180.0
2020-04-20 11:00:00,36.7,36.79,36.68,36.79,75668.0,31.2984,31.3752,31.2813,31.3752,75668.0
2020-04-20 11:05:00,36.79,36.8,36.71,36.77,62691.0,31.3752,31.3837,31.3069,31.3581,62691.0
2020-04-20 11:10:00,36.76,36.79,36.6,36.64,30771.0,31.3496,31.3752,31.2131,31.2472,30771.0
2020-04-20 11:15:00,36.64,36.72,36.63,36.69,19040.0,31.2472,31.3155,31.2387,31.2899,19040.0
2020-04-20 11:20:00,36.69,36.8,36.69,36.72,37132.0,31.2899,31.3837,31.2899,31.3155,37132.0
2020-04-20 11:25:00,36.72,36.79,36.7,36.73,16929.0,31.3155,31.3752,31.2984,31.324,16929.0
2020-04-20 11:30:00,36.73,36.73,36.62,36.67,27679.0,31.324,31.324,31.2302,31.2728,27679.0
2020-04-20 11:35:00,36.68,36.79,36.62,36.67,32950.0,31.2813,31.3752,31.2302,31.2728,32950.0
2020-04-20 11:40:00,36.67,36.74,36.64,36.68,29253.0,31.2728,31.3325,31.2472,31.2813,29253.0
2020-04-20 11:45:00,36.68,36.7,36.63,36.65,23272.0,31.2813,31.2984,31.2387,31.2558,23272.0
2020-04-20 11:50:00,36.64,36.7,36.62,36.68,23513.0,31.2472,31.2984,31.2302,31.2813,23513.0
2020-04-20 11:55:00,36.68,36.72,36.65,36.67,22147.0,31.2813,31.3155,31.2558,31.2728,22147.0
2020-04-20 12:00:00,36.67,36.69,36.55,36.55,18097.0,31.2728,31.2899,31.1705,31.1705,18097.0
2020-04-20 12:05:00,36.56,36.63,36.53,36.56,20053.0,31.179,31.2387,31.1534,31.179,20053.0
2020-04-20 12:10:00,36.56,36.56,36.38,36.39,45186.0,31.179,31.179,31.0255,31.034,45186.0
2020-04-20 12:15:00,36.38,36.44,36.36,36.4,22385.0,31.0255,31.0767,31.0084,31.0426,22385.0
2020-04-20 12:20:00,36.4,36.46,36.39,36.42,24049.0,31.0426,31.0937,31.034,31.0596,24049.0
2020-04-20 12:25:00,36.44,36.48,36.38,36.4,31313.0,31.0767,31.1108,31.0255,31.0426,31313.0
2020-04-20 12:30:00,36.4,36.48,36.38,36.48,30954.0,31.0426,31.1108,31.0255,31.1108,30954.0
2020-04-20 12:35:00,36.47,36.52,36.45,36.46,30478.0,31.1023,31.1449,31.0852,31.0937,30478.0
2020-04-20 12:40:00,36.46,36.53,36.45,36.52,70582.0,31.0937,31.1534,31.0852,31.1449,70582.0
2020-04-20 12:45:00,36.53,36.65,36.51,36.64,54796.0,31.1534,31.2558,31.1364,31.2472,54796.0
2020-04-20 12:50:00,36.63,36.64,36.42,36.44,61579.0,31.2387,31.2472,31.0596,31.0767,61579.0
2020-04-20 12:55:00,36.44,36.53,36.44,36.48,35812.0,31.0767,31.1534,31.0767,31.1108,35812.0
2020-04-20 13:00:00,36.48,36.51,36.42,36.48,72242.0,31.1108,31.1364,31.0596,31.1108,72242.0
2020-04-20 13:05:00,36.48,36.52,36.45,36.52,52426.0,31.1108,31.1449,31.0852,31.1449,52426.0
2020-04-20 13:10:00,36.51,36.54,36.41,36.43,112980.0,31.1364,31.1619,31.0511,31.0681,112980.0
2020-04-20 13:15:00,36.43,36.54,36.42,36.51,62174.0,31.0681,31.1619,31.0596,31.1364,62174.0
2020-04-20 13:20:00,36.51,36.61,36.46,36.46,32776.0,31.1364,31.2216,31.0937,31.0937,32776.0
2020-04-20 13:25:00,36.47,36.55,36.42,36.54,25891.0,31.1023,31.1705,31.0596,31.1619,25891.0
2020-04-20 13:30:00,36.55,36.56,36.49,36.51,46886.0,31.1705,31.179,31.1193,31.1364,46886.0
2020-04-20 13:35:00,36.5,36.5,36.32,36.37,31401.0,31.1278,31.1278,30.9743,31.017,31401.0
2020-04-20 13:40:00,36.36,36.46,36.36,36.45,17510.0,31.0084,31.0937,31.0084,31.0852,17510.0
2020-04-20 13:45:00,36.42,36.48,36.39,36.47,15920.0,31.0596,31.1108,31.034,31.1023,15920.0
2020-04-20 13:50:00,36.48,36.58,36.48,36.54,40904.0,31.1108,31.1961,31.1108,31.1619,40904.0
2020-04-20 13:55:00,36.55,36.59,36.51,36.55,33451.0,31.1705,31.2046,31.1364,31.1705,33451.0
2020-04-20 14:00:00,36.55,36.57,36.49,36.52,31662.0,31.1705,31.1875,31.1193,31.1449,31662.0
2020-04-20 14:05:00,36.53,36.55,36.46,36.49,28203.0,31.1534,31.1705,31.0937,31.1193,28203.0
2020-04-20 14:10:00,36.49,36.49,36.26,36.26,43497.0,31.1193,31.1193,30.9232,30.9232,43497.0
2020-04-20 14:15:00,36.27,36.3,36.23,36.26,40945.0,30.9317,30.9573,30.8976,30.9232,40945.0
2020-04-20 14:20:00,36.26,36.29,36.23,36.23,31640.0,30.9232,30.9487,30.8976,30.8976,31640.0
2020-04-20 14:25:00,36.23,36.29,36.18,36.2,78899.0,30.8976,30.9487,30.8549,30.872,78899.0
2020-04-20 14:30:00,36.2,36.27,36.19,36.21,56932.0,30.872,30.9317,30.8635,30.8805,56932.0
2020-04-20 14:35:00,36.2,36.29,36.2,36.24,53785.0,30.872,30.9487,30.872,30.9061,53785.0
2020-04-20 14:40:00,36.25,36.29,36.18,36.21,56257.0,30.9146,30.9487,30.8549,30.8805,56257.0
2020-04-20 14:45:00,36.22,36.26,36.16,36.22,97994.0,30.889,30.9232,30.8379,30.889,97994.0
2020-04-20 14:50:00,36.2,36.27,36.14,36.22,96311.0,30.872,30.9317,30.8208,30.889,96311.0
2020-04-20 14:55:00,36.23,36.24,36.0,36.02,138032.0,30.8976,30.9061,30.7014,30.7185,138032.0
2020-04-20 15:00:00,36.02,36.07,35.96,36.02,150294.0,30.7185,30.7611,30.6673,30.7185,150294.0
2020-04-20 15:05:00,36.03,36.03,35.91,35.95,74959.0,30.727,30.727,30.6247,30.6588,74959.0
2020-04-20 15:10:00,35.95,36.06,35.95,35.98,153508.0,30.6588,30.7526,30.6588,30.6844,153508.0
2020-04-20 15:15:00,35.99,36.01,35.9,35.94,93551.0,30.6929,30.71,30.6161,30.6503,93551.0
2020-04-20 15:20:00,35.94,35.98,35.9,35.98,56264.0,30.6503,30.6844,30.6161,30.6844,56264.0
2020-04-20 15:25:00,35.97,36.13,35.97,36.12,85387.0,30.6758,30.8123,30.6758,30.8038,85387.0
2020-04-20 15:30:00,36.12,36.29,36.08,36.29,89438.0,30.8038,30.9487,30.7697,30.9487,89438.0
2020-04-20 15:35:00,36.29,36.39,36.22,36.26,168663.0,30.9487,31.034,30.889,30.9232,168663.0
2020-04-20 15:40:00,36.27,36.35,36.25,36.33,125973.0,30.9317,30.9999,30.9146,30.9829,125973.0
2020-04-20 15:45:00,36.34,36.39,36.27,36.33,106028.0,30.9914,31.034,30.9317,30.9829,106028.0
2020-04-20 15:50:00,36.34,36.46,36.33,36.41,167163.0,30.9914,31.0937,30.9829,31.0511,167163.0
2020-04-20 15:55:00,36.41,36.54,36.38,36.39,404449.0,31.0511,31.1619,31.0255,31.034,404449.0
2020-04-21 09:30:00,35.33,35.59,35.21,35.29,120523.0,30.13,30.3518,30.0277,30.0959,120523.0
2020-04-21 09:35:00,35.3,35.32,34.99,35.09,93445.0,30.1045,30.1215,29.8401,29.9254,93445.0
2020-04-21 09:40:00,35.09,35.16,35.0,35.07,203386.0,29.9254,29.9851,29.8486,29.9083,203386.0
2020-04-21 09:45:00,35.09,35.53,35.06,35.46,93097.0,29.9254,30.3006,29.8998,30.2409,93097.0
2020-04-21 09:50:00,35.46,35.65,35.43,35.61,71811.0,30.2409,30.4029,30.2153,30.3688,71811.0
2020-04-21 09:55:00,35.62,35.92,35.58,35.89,97767.0,30.3774,30.6332,30.3432,30.6076,97767.0
2020-04-21 10:00:00,35.9,36.08,35.8,36.07,75989.0,30.6161,30.7697,30.5309,30.7611,75989.0
2020-04-21 10:05:00,36.08,36.11,35.91,35.95,54616.0,30.7697,30.7952,30.6247,30.6588,54616.0
2020-04-21 10:10:00,35.96,36.05,35.94,35.98,52158.0,30.6673,30.7441,30.6503,30.6844,52158.0
2020-04-21 10:15:00,35.97,36.06,35.8,35.87,83294.0,30.6758,30.7526,30.5309,30.5906,83294.0
2020-04-21 10:20:00,35.88,36.0,35.83,35.97,30562.0,30.5991,30.7014,30.5564,30.6758,30562.0
2020-04-21 10:25:00,35.96,36.0,35.86,35.94,55923.0,30.6673,30.7014,30.582,30.6503,55923.0
2020-04-21 10:30:00,35.94,35.99,35.77,35.79,66321.0,30.6503,30.6929,30.5053,30.5223,66321.0
2020-04-21 10:35:00,35.8,35.8,35.7,35.71,22449.0,30.5309,30.5309,30.4456,30.4541,22449.0
2020-04-21 10:40:00,35.7,35.9,35.68,35.89,100246.0,30.4456,30.6161,30.4285,30.6076,100246.0
2020-04-21 10:45:00,35.88,35.92,35.8,35.81,42712.0,30.5991,30.6332,30.5309,30.5394,42712.0
2020-04-21 10:50:00,35.83,35.89,35.78,35.79,35511.0,30.5564,30.6076,30.5138,30.5223,35511.0
2020-04-21 10:55:00,35.82,35.84,35.72,35.75,34350.0,30.5479,30.565,30.4626,30.4882,34350.0
2020-04-21 11:00:00,35.75,35.76,35.62,35.64,34709.0,30.4882,30.4968,30.3774,30.3944,34709.0
2020-04-21 11:05:00,35.66,35.69,35.61,35.67,27550.0,30.4115,30.4371,30.3688,30.42,27550.0
2020-04-21 11:10:00,35.65,35.68,35.58,35.58,35059.0,30.4029,30.4285,30.3432,30.3432,35059.0
2020-04-21 11:15:00,35.59,35.69,35.57,35.69,38373.0,30.3518,30.4371,30.3347,30.4371,38373.0
2020-04-21 11:20:00,35.7,35.74,35.63,35.63,31911.0,30.4456,30.4797,30.3859,30.3859,31911.0
2020-04-21 11:25:00,35.62,35.64,35.46,35.53,40313.0,30.3774,30.3944,30.2409,30.3006,40313.0
2020-04-21 11:30:00,35.52,35.64,35.48,35.48,36764.0,30.2921,30.3944,30.258,30.258,36764.0
2020-04-21 11:35:00,35.48,35.53,35.4,35.52,40533.0,30.258,30.3006,30.1897,30.2921,40533.0
2020-04-21 11:40:00,35.52,35.56,35.44,35.49,41281.0,30.2921,30.3262,30.2238,30.2665,41281.0
2020-04-21 11:45:00,35.49,35.51,35.44,35.48,44474.0,30.2665,30.2835,30.2238,30.258,44474.0
2020-04-21 11:50:00,35.47,35.58,35.41,35.56,41741.0,30.2494,30.3432,30.1983,30.3262,41741.0
2020-04-21 11:55:00,35.55,35.64,35.51,35.64,62461.0,30.3177,30.3944,30.2835,30.3944,62461.0
2020-04-21 12:00:00,35.64,35.64,35.56,35.58,33876.0,30.3944,30.3944,30.3262,30.3432,33876.0
2020-04-21 12:05:00,35.58,35.63,35.5,35.6,38624.0,30.3432,30.3859,30.275,30.3603,38624.0
2020-04-21 12:10:00,35.59,35.67,35.56,35.61,33537.0,30.3518,30.42,30.3262,30.3688,33537.0
2020-04-21 12:15:00,35.6,35.62,35.5,35.54,29911.0,30.3603,30.3774,30.275,30.3091,29911.0
2020-04-21 12:20:00,35.54,35.56,35.42,35.43,29544.0,30.3091,30.3262,30.2068,30.2153,29544.0
2020-04-21 12:25:00,35.44,35.5,35.36,35.38,48454.0,30.2238,30.275,30.1556,30.1727,48454.0
2020-04-21 12:30:00,35.38,35.43,35.27,35.28,31250.0,30.1727,30.2153,30.0789,30.0874,31250.0
2020-04-21 12:35:00,35.27,35.33,35.24,35.27,35474.0,30.0789,30.13,30.0533,30.0789,35474.0
2020-04-21 12:40:00,35.28,35.31,35.23,35.24,38802.0,30.0874,30.113,30.0448,30.0533,38802.0
2020-04-21 12:45:00,35.24,35.3,35.17,35.3,70889.0,30.0533,30.1045,29.9936,30.1045,70889.0
2020-04-21 12:50:00,35.3,35.42,35.3,35.41,117639.0,30.1045,30.2068,30.1045,30.1983,117639.0
2020-04-21 12:55:00,35.41,35.45,35.33,35.41,46244.0,30.1983,30.2324,30.13,30.1983,46244.0
2020-04-21 13:00:00,35.4,35.44,35.34,35.37,27977.0,30.1897,30.2238,30.1386,30.1642,27977.0
2020-04-21 13:05:00,35.37,35.37,35.23,35.27,29015.0,30.1642,30.1642,30.0448,30.0789,29015.0
2020-04-21 13:10:00,35.27,35.3,35.15,35.16,40186.0,30.0789,30.1045,29.9765,29.9851,40186.0
2020-04-21 13:15:00,35.17,35.19,35.12,35.16,26163.0,29.9936,30.0106,29.9509,29.9851,26163.0
2020-04-21 13:20:00,35.16,35.28,35.15,35.19,33919.0,29.9851,30.0874,29.9765,30.0106,33919.0
2020-04-21 13:25:00,35.19,35.21,35.15,35.19,33854.0,30.0106,30.0277,29.9765,30.0106,33854.0
2020-04-21 13:30:00,35.19,35.22,35.14,35.2,32559.0,30.0106,30.0362,29.968,30.0192,32559.0
2020-04-21 13:35:00,35.22,35.25,35.16,35.2,30247.0,30.0362,30.0618,29.9851,30.0192,30247.0
2020-04-21 13:40:00,35.2,35.2,35.1,35.13,44018.0,30.0192,30.0192,29.9339,29.9595,44018.0
2020-04-21 13:45:00,35.13,35.15,34.98,35.0,109583.0,29.9595,29.9765,29.8316,29.8486,109583.0
2020-04-21 13:50:00,35.0,35.01,34.88,34.92,58737.0,29.8486,29.8571,29.7463,29.7804,58737.0
2020-04-21 13:55:00,34.94,34.98,34.88,34.95,120137.0,29.7974,29.8316,29.7463,29.806,120137.0
2020-04-21 14:00:00,34.95,35.05,34.89,35.04,91150.0,29.806,29.8912,29.7548,29.8827,91150.0
2020-04-21 14:05:00,35.04,35.1,34.99,35.03,55925.0,29.8827,29.9339,29.8401,29.8742,55925.0
2020-04-21 14:10:00,35.03,35.08,34.98,35.0,44048.0,29.8742,29.9168,29.8316,29.8486,44048.0
2020-04-21 14:15:00,35.01,35.02,34.89,34.94,41356.0,29.8571,29.8657,29.7548,29.7974,41356.0
2020-04-21 14:20:00,34.94,35.19,34.93,35.17,52471.0,29.7974,30.0106,29.7889,29.9936,52471.0
2020-04-21 14:25:00,35.16,35.17,34.98,35.01,54772.0,29.9851,29.9936,29.8316,29.8571,54772.0
2020-04-21 14:30:00,35.01,35.03,34.93,34.96,20405.0,29.8571,29.8742,29.7889,29.8145,20405.0
2020-04-21 14:35:00,34.97,34.99,34.86,34.93,27204.0,29.823,29.8401,29.7292,29.7889,27204.0
2020-04-21 14:40:00,34.93,34.96,34.86,34.96,57237.0,29.7889,29.8145,29.7292,29.8145,57237.0
2020-04-21 14:45:00,34.96,35.02,34.95,35.0,47311.0,29.8145,29.8657,29.806,29.8486,47311.0
2020-04-21 14:50:00,35.0,35.11,34.99,35.05,66218.0,29.8486,29.9424,29.8401,29.8912,66218.0
2020-04-21 14:55:00,35.05,35.07,34.98,35.01,41354.0,29.8912,29.9083,29.8316,29.8571,41354.0
2020-04-21 15:00:00,35.02,35.16,35.01,35.15,42967.0,29.8657,29.9851,29.8571,29.9765,42967.0
2020-04-21 15:05:00,35.14,35.14,34.93,34.99,51388.0,29.968,29.968,29.7889,29.8401,51388.0
2020-04-21 15:10:00,34.99,35.2,34.99,35.19,54171.0,29.8401,30.0192,29.8401,30.0106,54171.0
2020-04-21 15:15:00,35.18,35.34,35.16,35.32,70325.0,30.0021,30.1386,29.9851,30.1215,70325.0
2020-04-21 15:20:00,35.32,35.37,35.28,35.32,102354.0,30.1215,30.1642,30.0874,30.1215,102354.0
2020-04-21 15:25:00,35.33,35.38,35.26,35.28,87837.0,30.13,30.1727,30.0703,30.0874,87837.0
2020-04-21 15:30:00,35.28,35.35,35.23,35.31,120352.0,30.0874,30.1471,30.0448,30.113,120352.0
2020-04-21 15:35:00,35.3,35.51,35.29,35.5,72911.0,30.1045,30.2835,30.0959,30.275,72911.0
2020-04-21 15:40:00,35.5,35.51,35.35,35.4,90723.0,30.275,30.2835,30.1471,30.1897,90723.0
2020-04-21 15:45:00,35.4,35.42,35.33,35.34,124050.0,30.1897,30.2068,30.13,30.1386,124050.0
2020-04-21 15:50:00,35.34,35.35,35.15,35.2,347944.0,30.1386,30.1471,29.9765,30.0192,347944.0
2020-04-21 15:55:00,35.2,35.3,35.18,35.18,427342.0,30.0192,30.1045,30.0021,30.0021,427342.0
2020-04-22 09:30:00,35.91,35.91,35.37,35.54,133087.0,30.6247,30.6247,30.1642,30.3091,133087.0
2020-04-22 09:35:00,35.52,35.62,35.43,35.58,45056.0,30.2921,30.3774,30.2153,30.3432,45056.0
2020-04-22 09:40:00,35.57,35.66,35.52,35.56,71186.0,30.3347,30.4115,30.2921,30.3262,71186.0
2020-04-22 09:45:00,35.56,35.62,35.5,35.51,43361.0,30.3262,30.3774,30.275,30.2835,43361.0
2020-04-22 09:50:00,35.51,35.61,35.38,35.4,52075.0,30.2835,30.3688,30.1727,30.1897,52075.0
2020-04-22 09:55:00,35.39,35.55,35.39,35.53,25892.0,30.1812,30.3177,30.1812,30.3006,25892.0
2020-04-22 10:00:00,35.54,35.58,35.37,35.51,49371.0,30.3091,30.3432,30.1642,30.2835,49371.0
2020-04-22 10:05:00,35.51,35.56,35.44,35.47,43270.0,30.2835,30.3262,30.2238,30.2494,43270.0
2020-04-22 10:10:00,35.48,35.59,35.34,35.34,36445.0,30.258,30.3518,30.1386,30.1386,36445.0
2020-04-22 10:15:00,35.34,35.42,35.31,35.4,22483.0,30.1386,30.2068,30.113,30.1897,22483.0
2020-04-22 10:20:00,35.41,35.52,35.4,35.48,29462.0,30.1983,30.2921,30.1897,30.258,29462.0
2020-04-22 10:25:00,35.48,35.52,35.41,35.41,37965.0,30.258,30.2921,30.1983,30.1983,37965.0
2020-04-22 10:30:00,35.41,35.5,35.4,35.49,40414.0,30.1983,30.275,30.1897,30.2665,40414.0
2020-04-22 10:35:00,35.48,35.59,35.46,35.52,50449.0,30.258,30.3518,30.2409,30.2921,50449.0
2020-04-22 10:40:00,35.52,35.52,35.45,35.46,34722.0,30.2921,30.2921,30.2324,30.2409,34722.0
2020-04-22 10:45:00,35.46,35.52,35.43,35.44,36625.0,30.2409,30.2921,30.2153,30.2238,36625.0
2020-04-22 10:50:00,35.44,35.48,35.33,35.35,48944.0,30.2238,30.258,30.13,30.1471,48944.0
2020-04-22 10:55:00,35.35,35.39,35.24,35.26,36064.0,30.1471,30.1812,30.0533,30.0703,36064.0
2020-04-22 11:00:00,35.26,35.31,35.22,35.3,19748.0,30.0703,30.113,30.0362,30.1045,19748.0
2020-04-22 11:05:00,35.3,35.35,35.24,35.3,25846.0,30.1045,30.1471,30.0533,30.1045,25846.0
2020-04-22 11:10:00,35.3,35.32,35.25,35.27,23473.0,30.1045,30.1215,30.0618,30.0789,23473.0
2020-04-22 11:15:00,35.27,35.38,35.27,35.31,22524.0,30.0789,30.1727,30.0789,30.113,22524.0
2020-04-22 11:20:00,35.31,35.34,35.27,35.32,22439.0,30.113,30.1386,30.0789,30.1215,22439.0
2020-04-22 11:25:00,35.33,35.36,35.27,35.3,17693.0,30.13,30.1556,30.0789,30.1045,17693.0
2020-04-22 11:30:00,35.31,35.43,35.29,35.37,23481.0,30.113,30.2153,30.0959,30.1642,23481.0
2020-04-22 11:35:00,35.36,35.36,35.33,35.34,15248.0,30.1556,30.1556,30.13,30.1386,15248.0
2020-04-22 11:40:00,35.34,35.49,35.33,35.47,29446.0,30.1386,30.2665,30.13,30.2494,29446.0
2020-04-22 11:45:00,35.45,35.46,35.42,35.45,21570.0,30.2324,30.2409,30.2068,30.2324,21570.0
2020-04-22 11:50:00,35.44,35.52,35.43,35.5,23523.0,30.2238,30.2921,30.2153,30.275,23523.0
2020-04-22 11:55:00,35.49,35.49,35.4,35.45,29096.0,30.2665,30.2665,30.1897,30.2324,29096.0
2020-04-22 12:00:00,35.45,35.51,35.43,35.46,19340.0,30.2324,30.2835,30.2153,30.2409,19340.0
2020-04-22 12:05:00,35.45,35.48,35.37,35.37,29455.0,30.2324,30.258,30.1642,30.1642,29455.0
2020-04-22 12:10:00,35.37,35.38,35.31,35.33,35064.0,30.1642,30.1727,30.113,30.13,35064.0
2020-04-22 12:15:00,35.34,35.4,35.33,35.38,16725.0,30.1386,30.1897,30.13,30.1727,16725.0
2020-04-22 12:20:00,35.37,35.44,35.33,35.42,29460.0,30.1642,30.2238,30.13,30.2068,29460.0
2020-04-22 12:25:00,35.43,35.46,35.38,35.39,47257.0,30.2153,30.2409,30.1727,30.1812,47257.0
2020-04-22 12:30:00,35.39,35.42,35.34,35.34,34284.0,30.1812,30.2068,30.1386,30.1386,34284.0
2020-04-22 12:35:00,35.33,35.33,35.26,35.3,18592.0,30.13,30.13,30.0703,30.1045,18592.0
2020-04-22 12:40:00,35.31,35.35,35.29,35.32,48967.0,30.113,30.1471,30.0959,30.1215,48967.0
2020-04-22 12:45:00,35.31,35.35,35.24,35.25,45933.0,30.113,30.1471,30.0533,30.0618,45933.0
2020-04-22 12:50:00,35.26,35.27,35.2,35.23,53712.0,30.0703,30.0789,30.0192,30.0448,53712.0
2020-04-22 12:55:00,35.22,35.23,35.17,35.21,25278.0,30.0362,30.0448,29.9936,30.0277,25278.0
2020-04-22 13:00:00,35.21,35.24,35.17,35.2,17149.0,30.0277,30.0533,29.9936,30.0192,17149.0
2020-04-22 13:05:00,35.19,35.21,35.15,35.2,19816.0,30.0106,30.0277,29.9765,30.0192,19816.0
2020-04-22 13:10:00,35.2,35.21,35.17,35.19,14649.0,30.0192,30.0277,29.9936,30.0106,14649.0
2020-04-22 13:15:00,35.2,35.25,35.18,35.23,19913.0,30.0192,30.0618,30.0021,30.0448,19913.0
2020-04-22 13:20:00,35.24,35.31,35.24,35.3,11583.0,30.0533,30.113,30.0533,30.1045,11583.0
2020-04-22 13:25:00,35.31,35.39,35.3,35.39,30836.0,30.113,30.1812,30.1045,30.1812,30836.0
2020-04-22 13:30:00,35.39,35.43,35.28,35.3,60477.0,30.1812,30.2153,30.0874,30.1045,60477.0
2020-04-22 13:35:00,35.29,35.33,35.28,35.3,27605.0,30.0959,30.13,30.0874,30.1045,27605.0
2020-04-22 13:40:00,35.3,35.37,35.27,35.36,39158.0,30.1045,30.1642,30.0789,30.1556,39158.0
2020-04-22 13:45:00,35.36,35.42,35.35,35.38,50238.0,30.1556,30.2068,30.1471,30.1727,50238.0
2020-04-22 13:50:00,35.38,35.4,35.34,35.4,18032.0,30.1727,30.1897,30.1386,30.1897,18032.0
2020-04-22 13:55:00,35.41,35.41,35.36,35.38,21538.0,30.1983,30.1983,30.1556,30.1727,21538.0
2020-04-22 14:00:00,35.39,35.43,35.37,35.41,30662.0,30.1812,30.2153,30.1642,30.1983,30662.0
2020-04-22 14:05:00,35.4,35.44,35.38,35.41,34712.0,30.1897,30.2238,30.1727,30.1983,34712.0
2020-04-22 14:10:00,35.4,35.43,35.37,35.43,18759.0,30.1897,30.2153,30.1642,30.2153,18759.0
2020-04-22 14:15:00,35.42,35.45,35.38,35.39,21238.0,30.2068,30.2324,30.1727,30.1812,21238.0
2020-04-22 14:20:00,35.39,35.44,35.38,35.43,15127.0,30.1812,30.2238,30.1727,30.2153,15127.0
2020-04-22 14:25:00,35.41,35.43,35.4,35.43,24853.0,30.1983,30.2153,30.1897,30.2153,24853.0
2020-04-22 14:30:00,35.43,35.48,35.42,35.45,84818.0,30.2153,30.258,30.2068,30.2324,84818.0
2020-04-22 14:35:00,35.44,35.47,35.4,35.42,11665.0,30.2238,30.2494,30.1897,30.2068,11665.0
2020-04-22 14:40:00,35.42,35.46,35.39,35.41,17842.0,30.2068,30.2409,30.1812,30.1983,17842.0
2020-04-22 14:45:00,35.4,35.48,35.39,35.45,47850.0,30.1897,30.258,30.1812,30.2324,47850.0
2020-04-22 14:50:00,35.45,35.51,35.42,35.46,23311.0,30.2324,30.2835,30.2068,30.2409,23311.0
2020-04-22 14:55:00,35.47,35.51,35.44,35.49,18848.0,30.2494,30.2835,30.2238,30.2665,18848.0
2020-04-22 15:00:00,35.5,35.57,35.47,35.56,25954.0,30.275,30.3347,30.2494,30.3262,25954.0
2020-04-22 15:05:00,35.56,35.58,35.52,35.56,71380.0,30.3262,30.3432,30.2921,30.3262,71380.0
2020-04-22 15:10:00,35.57,35.57,35.5,35.52,23448.0,30.3347,30.3347,30.275,30.2921,23448.0
2020-04-22 15:15:00,35.52,35.66,35.51,35.64,45140.0,30.2921,30.4115,30.2835,30.3944,45140.0
2020-04-22 15:20:00,35.64,35.66,35.61,35.62,32937.0,30.3944,30.4115,30.3688,30.3774,32937.0
2020-04-22 15:25:00,35.62,35.69,35.57,35.63,100746.0,30.3774,30.4371,30.3347,30.3859,100746.0
2020-04-22 15:30:00,35.62,35.67,35.59,35.62,60130.0,30.3774,30.42,30.3518,30.3774,60130.0
2020-04-22 15:35:00,35.62,35.73,35.61,35.68,68596.0,30.3774,30.4712,30.3688,30.4285,68596.0
2020-04-22 15:40:00,35.68,35.79,35.68,35.74,94485.0,30.4285,30.5223,30.4285,30.4797,94485.0
2020-04-22 15:45:00,35.74,35.76,35.65,35.74,70503.0,30.4797,30.4968,30.4029,30.4797,70503.0
2020-04-22 15:50:00,35.77,35.85,35.66,35.7,160600.0,30.5053,30.5735,30.4115,30.4456,160600.0
2020-04-22 15:55:00,35.71,35.71,35.5,35.52,173230.0,30.4541,30.4541,30.275,30.2921,173230.0
2020-04-23 09:30:00,35.71,35.78,35.57,35.71,43713.0,30.4541,30.5138,30.3347,30.4541,43713.0
2020-04-23 09:35:00,35.76,35.82,35.62,35.7,101249.0,30.4968,30.5479,30.3774,30.4456,101249.0
2020-04-23 09:40:00,35.69,35.85,35.69,35.7,36137.0,30.4371,30.5735,30.4371,30.4456,36137.0
2020-04-23 09:45:00,35.72,35.76,35.65,35.67,26527.0,30.4626,30.4968,30.4029,30.42,26527.0
2020-04-23 09:50:00,35.66,35.67,35.53,35.54,28776.0,30.4115,30.42,30.3006,30.3091,28776.0
2020-04-23 09:55:00,35.53,35.56,35.44,35.55,32211.0,30.3006,30.3262,30.2238,30.3177,32211.0
2020-04-23 10:00:00,35.55,35.6,35.46,35.5,26656.0,30.3177,30.3603,30.2409,30.275,26656.0
2020-04-23 10:05:00,35.5,35.6,35.49,35.59,22174.0,30.275,30.3603,30.2665,30.3518,22174.0
2020-04-23 10:10:00,35.6,35.71,35.56,35.7,27911.0,30.3603,30.4541,30.3262,30.4456,27911.0
2020-04-23 10:15:00,35.7,35.76,35.63,35.75,30104.0,30.4456,30.4968,30.3859,30.4882,30104.0
2020-04-23 10:20:00,35.75,35.8,35.72,35.77,30450.0,30.4882,30.5309,30.4626,30.5053,30450.0
2020-04-23 10:25:00,35.78,35.78,35.6,35.68,78410.0,30.5138,30.5138,30.3603,30.4285,78410.0
2020-04-23 10:30:00,35.68,35.78,35.65,35.77,27219.0,30.4285,30.5138,30.4029,30.5053,27219.0
2020-04-23 10:35:00,35.78,35.88,35.77,35.87,23202.0,30.5138,30.5991,30.5053,30.5906,23202.0
2020-04-23 10:40:00,35.88,35.94,35.86,35.92,28203.0,30.5991,30.6503,30.582,30.6332,28203.0
2020-04-23 10:45:00,35.92,35.95,35.79,35.79,33752.0,30.6332,30.6588,30.5223,30.5223,33752.0
2020-04-23 10:50:00,35.79,35.87,35.77,35.85,31609.0,30.5223,30.5906,30.5053,30.5735,31609.0
2020-04-23 10:55:00,35.85,35.88,35.76,35.77,36209.0,30.5735,30.5991,30.4968,30.5053,36209.0
2020-04-23 11:00:00,35.78,35.79,35.71,35.75,29484.0,30.5138,30.5223,30.4541,30.4882,29484.0
2020-04-23 11:05:00,35.74,35.75,35.67,35.73,26970.0,30.4797,30.4882,30.42,30.4712,26970.0
2020-04-23 11:10:00,35.73,35.78,35.7,35.7,21354.0,30.4712,30.5138,30.4456,30.4456,21354.0
2020-04-23 11:15:00,35.71,35.81,35.71,35.75,31006.0,30.4541,30.5394,30.4541,30.4882,31006.0
2020-04-23 11:20:00,35.74,35.79,35.73,35.77,17247.0,30.4797,30.5223,30.4712,30.5053,17247.0
2020-04-23 11:25:00,35.76,35.85,35.75,35.82,17198.0,30.4968,30.5735,30.4882,30.5479,17198.0
2020-04-23 11:30:00,35.83,35.87,35.77,35.79,16844.0,30.5564,30.5906,30.5053,30.5223,16844.0
2020-04-23 11:35:00,35.8,35.8,35.66,35.68,31925.0,30.5309,30.5309,30.4115,30.4285,31925.0
2020-04-23 11:40:00,35.68,35.71,35.65,35.66,16979.0,30.4285,30.4541,30.4029,30.4115,16979.0
2020-04-23 11:45:00,35.65,35.7,35.6,35.67,20399.0,30.4029,30.4456,30.3603,30.42,20399.0
2020-04-23 11:50:00,35.68,35.74,35.67,35.69,22915.0,30.4285,30.4797,30.42,30.4371,22915.0
2020-04-23 11:55:00,35.7,35.76,35.69,35.75,25322.0,30.4456,30.4968,30.4371,30.4882,25322.0
2020-04-23 12:00:00,35.75,35.78,35.7,35.75,27007.0,30.4882,30.5138,30.4456,30.4882,27007.0
2020-04-23 12:05:00,35.75,35.8,35.72,35.77,16326.0,30.4882,30.5309,30.4626,30.5053,16326.0
2020-04-23 12:10:00,35.77,35.77,35.68,35.72,24383.0,30.5053,30.5053,30.4285,30.4626,24383.0
2020-04-23 12:15:00,35.71,35.78,35.69,35.76,18168.0,30.4541,30.5138,30.4371,30.4968,18168.0
2020-04-23 12:20:00,35.75,35.81,35.74,35.8,23193.0,30.4882,30.5394,30.4797,30.5309,23193.0
2020-04-23 12:25:00,35.81,35.81,35.75,35.78,16668.0,30.5394,30.5394,30.4882,30.5138,16668.0
2020-04-23 12:30:00,35.78,35.78,35.72,35.73,21081.0,30.5138,30.5138,30.4626,30.4712,21081.0
2020-04-23 12:35:00,35.71,35.76,35.69,35.73,15328.0,30.4541,30.4968,30.4371,30.4712,15328.0
2020-04-23 12:40:00,35.73,35.78,35.48,35.49,86970.0,30.4712,30.5138,30.258,30.2665,86970.0
2020-04-23 12:45:00,35.49,35.58,35.23,35.47,110400.0,30.2665,30.3432,30.0448,30.2494,110400.0
2020-04-23 12:50:00,35.46,35.46,35.23,35.43,64159.0,30.2409,30.2409,30.0448,30.2153,64159.0
2020-04-23 12:55:00,35.42,35.58,35.4,35.54,26087.0,30.2068,30.3432,30.1897,30.3091,26087.0
2020-04-23 13:00:00,35.55,35.63,35.53,35.58,28315.0,30.3177,30.3859,30.3006,30.3432,28315.0
2020-04-23 13:05:00,35.58,35.59,35.5,35.54,37912.0,30.3432,30.3518,30.275,30.3091,37912.0
2020-04-23 13:10:00,35.55,35.62,35.55,35.59,44815.0,30.3177,30.3774,30.3177,30.3518,44815.0
2020-04-23 13:15:00,35.61,35.61,35.46,35.46,27962.0,30.3688,30.3688,30.2409,30.2409,27962.0
2020-04-23 13:20:00,35.45,35.45,35.27,35.3,45403.0,30.2324,30.2324,30.0789,30.1045,45403.0
2020-04-23 13:25:00,35.3,35.3,35.22,35.29,24870.0,30.1045,30.1045,30.0362,30.0959,24870.0
2020-04-23 13:30:00,35.28,35.38,35.28,35.34,24951.0,30.0874,30.1727,30.0874,30.1386,24951.0
2020-04-23 13:35:00,35.33,35.4,35.29,35.3,29657.0,30.13,30.1897,30.0959,30.1045,29657.0
2020-04-23 13:40:00,35.31,35.32,35.23,35.26,54988.0,30.113,30.1215,30.0448,30.0703,54988.0
2020-04-23 13:45:00,35.27,35.36,35.25,35.26,26789.0,30.0789,30.1556,30.0618,30.0703,26789.0
2020-04-23 13:50:00,35.28,35.29,35.22,35.24,17841.0,30.0874,30.0959,30.0362,30.0533,17841.0
2020-04-23 13:55:00,35.24,35.36,35.23,35.36,16731.0,30.0533,30.1556,30.0448,30.1556,16731.0
2020-04-23 14:00:00,35.36,35.4,35.27,35.3,22173.0,30.1556,30.1897,30.0789,30.1045,22173.0
2020-04-23 14:05:00,35.29,35.29,35.17,35.17,43832.0,30.0959,30.0959,29.9936,29.9936,43832.0
2020-04-23 14:10:00,35.16,35.2,35.1,35.15,35812.0,29.9851,30.0192,29.9339,29.9765,35812.0
2020-04-23 14:15:00,35.16,35.27,35.16,35.22,28965.0,29.9851,30.0789,29.9851,30.0362,28965.0
2020-04-23 14:20:00,35.23,35.35,35.23,35.35,11342.0,30.0448,30.1471,30.0448,30.1471,11342.0
2020-04-23 14:25:00,35.35,35.38,35.31,35.34,12559.0,30.1471,30.1727,30.113,30.1386,12559.0
2020-04-23 14:30:00,35.35,35.39,35.33,35.33,15180.0,30.1471,30.1812,30.13,30.13,15180.0
2020-04-23 14:35:00,35.32,35.37,35.26,35.28,18653.0,30.1215,30.1642,30.0703,30.0874,18653.0
2020-04-23 14:40:00,35.29,35.38,35.29,35.35,14146.0,30.0959,30.1727,30.0959,30.1471,14146.0
2020-04-23 14:45:00,35.35,35.39,35.28,35.31,62371.0,30.1471,30.1812,30.0874,30.113,62371.0
2020-04-23 14:50:00,35.32,35.4,35.29,35.38,47493.0,30.1215,30.1897,30.0959,30.1727,47493.0
2020-04-23 14:55:00,35.38,35.46,35.38,35.44,37599.0,30.1727,30.2409,30.1727,30.2238,37599.0
2020-04-23 15:00:00,35.46,35.46,35.38,35.41,37475.0,30.2409,30.2409,30.1727,30.1983,37475.0
2020-04-23 15:05:00,35.4,35.44,35.35,35.36,30388.0,30.1897,30.2238,30.1471,30.1556,30388.0
2020-04-23 15:10:00,35.35,35.37,35.29,35.32,58339.0,30.1471,30.1642,30.0959,30.1215,58339.0
2020-04-23 15:15:00,35.31,35.33,35.21,35.23,39132.0,30.113,30.13,30.0277,30.0448,39132.0
2020-04-23 15:20:00,35.23,35.31,35.21,35.29,54234.0,30.0448,30.113,30.0277,30.0959,54234.0
2020-04-23 15:25:00,35.28,35.35,35.24,35.34,27921.0,30.0874,30.1471,30.0533,30.1386,27921.0
2020-04-23 15:30:00,35.36,35.41,35.23,35.37,34825.0,30.1556,30.1983,30.0448,30.1642,34825.0
2020-04-23 15:35:00,35.37,35.41,35.34,35.38,32594.0,30.1642,30.1983,30.1386,30.1727,32594.0
2020-04-23 15:40:00,35.4,35.46,35.34,35.37,46310.0,30.1897,30.2409,30.1386,30.1642,46310.0
2020-04-23 15:45:00,35.37,35.53,35.37,35.52,72810.0,30.1642,30.3006,30.1642,30.2921,72810.0
2020-04-23 15:50:00,35.53,35.6,35.38,35.41,159796.0,30.3006,30.3603,30.1727,30.1983,159796.0
2020-04-23 15:55:00,35.41,35.42,35.3,35.3,229219.0,30.1983,30.2068,30.1045,30.1045,229219.0
2020-04-24 09:30:00,35.75,35.83,35.49,35.7,61386.0,30.4882,30.5564,30.2665,30.4456,61386.0
2020-04-24 09:35:00,35.69,35.69,35.49,35.61,38452.0,30.4371,30.4371,30.2665,30.3688,38452.0
2020-04-24 09:40:00,35.61,35.61,35.34,35.38,48841.0,30.3688,30.3688,30.1386,30.1727,48841.0
2020-04-24 09:45:00,35.37,35.38,35.14,35.19,65255.0,30.1642,30.1727,29.968,30.0106,65255.0
2020-04-24 09:50:00,35.19,35.4,35.18,35.39,69176.0,30.0106,30.1897,30.0021,30.1812,69176.0
2020-04-24 09:55:00,35.38,35.38,35.17,35.21,34108.0,30.1727,30.1727,29.9936,30.0277,34108.0
2020-04-24 10:00:00,35.22,35.4,35.22,35.34,36849.0,30.0362,30.1897,30.0362,30.1386,36849.0
2020-04-24 10:05:00,35.34,35.47,35.3,35.31,24783.0,30.1386,30.2494,30.1045,30.113,24783.0
2020-04-24 10:10:00,35.31,35.44,35.26,35.27,53743.0,30.113,30.2238,30.0703,30.0789,53743.0
2020-04-24 10:15:00,35.27,35.44,35.24,35.43,35367.0,30.0789,30.2238,30.0533,30.2153,35367.0
2020-04-24 10:20:00,35.42,35.49,35.38,35.48,28863.0,30.2068,30.2665,30.1727,30.258,28863.0
2020-04-24 10:25:00,35.5,35.51,35.38,35.43,22566.0,30.275,30.2835,30.1727,30.2153,22566.0
2020-04-24 10:30:00,35.42,35.48,35.37,35.48,31530.0,30.2068,30.258,30.1642,30.258,31530.0
2020-04-24 10:35:00,35.47,35.55,35.45,35.48,15597.0,30.2494,30.3177,30.2324,30.258,15597.0
2020-04-24 10:40:00,35.48,35.48,35.42,35.45,21978.0,30.258,30.258,30.2068,30.2324,21978.0
2020-04-24 10:45:00,35.45,35.46,35.32,35.34,20629.0,30.2324,30.2409,30.1215,30.1386,20629.0
2020-04-24 10:50:00,35.34,35.4,35.33,35.39,18662.0,30.1386,30.1897,30.13,30.1812,18662.0
2020-04-24 10:55:00,35.38,35.39,35.28,35.33,19247.0,30.1727,30.1812,30.0874,30.13,19247.0
2020-04-24 11:00:00,35.33,35.35,35.25,35.26,19014.0,30.13,30.1471,30.0618,30.0703,19014.0
2020-04-24 11:05:00,35.25,35.27,35.16,35.17,63334.0,30.0618,30.0789,29.9851,29.9936,63334.0
2020-04-24 11:10:00,35.16,35.18,35.08,35.16,25897.0,29.9851,30.0021,29.9168,29.9851,25897.0
2020-04-24 11:15:00,35.16,35.22,35.12,35.16,54040.0,29.9851,30.0362,29.9509,29.9851,54040.0
2020-04-24 11:20:00,35.18,35.27,35.17,35.27,28702.0,30.0021,30.0789,29.9936,30.0789,28702.0
2020-04-24 11:25:00,35.28,35.31,35.26,35.26,12023.0,30.0874,30.113,30.0703,30.0703,12023.0
2020-04-24 11:30:00,35.26,35.3,35.18,35.22,14074.0,30.0703,30.1045,30.0021,30.0362,14074.0
2020-04-24 11:35:00,35.22,35.29,35.22,35.26,12709.0,30.0362,30.0959,30.0362,30.0703,12709.0
2020-04-24 11:40:00,35.26,35.29,35.22,35.29,17690.0,30.0703,30.0959,30.0362,30.0959,17690.0
2020-04-24 11:45:00,35.28,35.31,35.26,35.3,11393.0,30.0874,30.113,30.0703,30.1045,11393.0
2020-04-24 11:50:00,35.3,35.3,35.24,35.27,27637.0,30.1045,30.1045,30.0533,30.0789,27637.0
2020-04-24 11:55:00,35.27,35.3,35.25,35.27,20431.0,30.0789,30.1045,30.0618,30.0789,20431.0
2020-04-24 12:00:00,35.27,35.29,35.22,35.29,20332.0,30.0789,30.0959,30.0362,30.0959,20332.0
2020-04-24 12:05:00,35.29,35.33,35.28,35.31,20767.0,30.0959,30.13,30.0874,30.113,20767.0
2020-04-24 12:10:00,35.3,35.3,35.24,35.26,15689.0,30.1045,30.1045,30.0533,30.0703,15689.0
2020-04-24 12:15:00,35.26,35.27,35.2,35.22,56459.0,30.0703,30.0789,30.0192,30.0362,56459.0
2020-04-24 12:20:00,35.21,35.21,35.14,35.18,29241.0,30.0277,30.0277,29.968,30.0021,29241.0
2020-04-24 12:25:00,35.18,35.21,35.15,35.21,15050.0,30.0021,30.0277,29.9765,30.0277,15050.0
2020-04-24 12:30:00,35.2,35.22,35.18,35.21,10952.0,30.0192,30.0362,30.0021,30.0277,10952.0
2020-04-24 12:35:00,35.19,35.23,35.17,35.23,21418.0,30.0106,30.0448,29.9936,30.0448,21418.0
2020-04-24 12:40:00,35.23,35.28,35.2,35.28,20967.0,30.0448,30.0874,30.0192,30.0874,20967.0
2020-04-24 12:45:00,35.28,35.37,35.28,35.34,28705.0,30.0874,30.1642,30.0874,30.1386,28705.0
2020-04-24 12:50:00,35.34,35.34,35.24,35.24,7902.0,30.1386,30.1386,30.0533,30.0533,7902.0
2020-04-24 12:55:00,35.24,35.26,35.22,35.25,21524.0,30.0533,30.0703,30.0362,30.0618,21524.0
2020-04-24 13:00:00,35.25,35.27,35.24,35.25,25602.0,30.0618,30.0789,30.0533,30.0618,25602.0
2020-04-24 13:05:00,35.26,35.28,35.25,35.27,19722.0,30.0703,30.0874,30.0618,30.0789,19722.0
2020-04-24 13:10:00,35.27,35.33,35.26,35.27,38027.0,30.0789,30.13,30.0703,30.0789,38027.0
2020-04-24 13:15:00,35.27,35.29,35.24,35.28,13113.0,30.0789,30.0959,30.0533,30.0874,13113.0
2020-04-24 13:20:00,35.28,35.34,35.25,35.33,27318.0,30.0874,30.1386,30.0618,30.13,27318.0
2020-04-24 13:25:00,35.34,35.35,35.29,35.35,18517.0,30.1386,30.1471,30.0959,30.1471,18517.0
2020-04-24 13:30:00,35.35,35.4,35.33,35.36,29496.0,30.1471,30.1897,30.13,30.1556,29496.0
2020-04-24 13:35:00,35.36,35.42,35.36,35.41,25020.0,30.1556,30.2068,30.1556,30.1983,25020.0
2020-04-24 13:40:00,35.41,35.5,35.41,35.49,31029.0,30.1983,30.275,30.1983,30.2665,31029.0
2020-04-24 13:45:00,35.5,35.5,35.44,35.47,33610.0,30.275,30.275,30.2238,30.2494,33610.0
2020-04-24 13:50:00,35.47,35.49,35.41,35.49,18815.0,30.2494,30.2665,30.1983,30.2665,18815.0
2020-04-24 13:55:00,35.49,35.56,35.47,35.55,27385.0,30.2665,30.3262,30.2494,30.3177,27385.0
2020-04-24 14:00:00,35.55,35.58,35.49,35.55,32180.0,30.3177,30.3432,30.2665,30.3177,32180.0
2020-04-24 14:05:00,35.54,35.57,35.53,35.54,35761.0,30.3091,30.3347,30.3006,30.3091,35761.0
2020-04-24 14:10:00,35.54,35.55,35.5,35.52,27974.0,30.3091,30.3177,30.275,30.2921,27974.0
2020-04-24 14:15:00,35.52,35.59,35.51,35.58,52748.0,30.2921,30.3518,30.2835,30.3432,52748.0
2020-04-24 14:20:00,35.59,35.59,35.55,35.59,35732.0,30.3518,30.3518,30.3177,30.3518,35732.0
2020-04-24 14:25:00,35.59,35.61,35.56,35.61,38517.0,30.3518,30.3688,30.3262,30.3688,38517.0
2020-04-24 14:30:00,35.61,35.66,35.59,35.61,49404.0,30.3688,30.4115,30.3518,30.3688,49404.0
2020-04-24 14:35:00,35.61,35.7,35.59,35.68,31421.0,30.3688,30.4456,30.3518,30.4285,31421.0
2020-04-24 14:40:00,35.67,35.72,35.66,35.71,34785.0,30.42,30.4626,30.4115,30.4541,34785.0
2020-04-24 14:45:00,35.72,35.76,35.69,35.74,36860.0,30.4626,30.4968,30.4371,30.4797,36860.0
2020-04-24 14:50:00,35.75,35.78,35.7,35.73,38413.0,30.4882,30.5138,30.4456,30.4712,38413.0
2020-04-24 14:55:00,35.74,35.81,35.73,35.81,38964.0,30.4797,30.5394,30.4712,30.5394,38964.0
2020-04-24 15:00:00,35.82,35.87,35.79,35.83,155071.0,30.5479,30.5906,30.5223,30.5564,155071.0
2020-04-24 15:05:00,35.82,35.93,35.82,35.93,51479.0,30.5479,30.6417,30.5479,30.6417,51479.0
2020-04-24 15:10:00,35.94,35.98,35.91,35.94,100147.0,30.6503,30.6844,30.6247,30.6503,100147.0
2020-04-24 15:15:00,35.95,36.0,35.93,35.98,71254.0,30.6588,30.7014,30.6417,30.6844,71254.0
2020-04-24 15:20:00,35.97,36.03,35.95,36.02,59698.0,30.6758,30.727,30.6588,30.7185,59698.0
2020-04-24 15:25:00,36.02,36.04,35.96,35.98,45908.0,30.7185,30.7355,30.6673,30.6844,45908.0
2020-04-24 15:30:00,35.98,35.99,35.89,35.94,46576.0,30.6844,30.6929,30.6076,30.6503,46576.0
2020-04-24 15:35:00,35.94,36.03,35.94,36.02,61458.0,30.6503,30.727,30.6503,30.7185,61458.0
2020-04-24 15:40:00,36.02,36.08,36.0,36.01,69197.0,30.7185,30.7697,30.7014,30.71,69197.0
2020-04-24 15:45:00,36.01,36.05,35.93,35.95,94386.0,30.71,30.7441,30.6417,30.6588,94386.0
2020-04-24 15:50:00,35.95,35.95,35.7,35.7,151917.0,30.6588,30.6588,30.4456,30.4456,151917.0
2020-04-24 15:55:00,35.7,35.76,35.66,35.74,232503.0,30.4456,30.4968,30.4115,30.4797,232503.0
2020-04-27 09:30:00,35.85,35.97,35.69,35.91,190963.0,30.8301,30.9333,30.6925,30.8817,190963.0
2020-04-27 09:35:00,35.91,36.14,35.9,36.09,78925.0,30.8817,31.0795,30.8731,31.0365,78925.0
2020-04-27 09:40:00,36.08,36.08,35.85,35.89,123371.0,31.0279,31.0279,30.8301,30.8645,123371.0
2020-04-27 09:45:00,35.89,36.01,35.87,36.01,43426.0,30.8645,30.9677,30.8473,30.9677,43426.0
2020-04-27 09:50:00,36.01,36.05,35.99,36.01,77632.0,30.9677,31.0021,30.9505,30.9677,77632.0
2020-04-27 09:55:00,36.01,36.2,35.99,36.05,80548.0,30.9677,31.1311,30.9505,31.0021,80548.0
2020-04-27 10:00:00,36.05,36.19,36.02,36.11,64961.0,31.0021,31.1225,30.9763,31.0537,64961.0
2020-04-27 10:05:00,36.12,36.26,36.07,36.26,78497.0,31.0623,31.1827,31.0193,31.1827,78497.0
2020-04-27 10:10:00,36.26,36.27,36.07,36.08,77902.0,31.1827,31.1913,31.0193,31.0279,77902.0
2020-04-27 10:15:00,36.09,36.29,36.08,36.29,54360.0,31.0365,31.2085,31.0279,31.2085,54360.0
2020-04-27 10:20:00,36.29,36.35,36.24,36.3,47922.0,31.2085,31.2601,31.1655,31.2171,47922.0
2020-04-27 10:25:00,36.3,36.33,36.22,36.27,45356.0,31.2171,31.2429,31.1483,31.1913,45356.0
2020-04-27 10:30:00,36.27,36.3,36.21,36.26,34444.0,31.1913,31.2171,31.1397,31.1827,34444.0
2020-04-27 10:35:00,36.26,36.33,36.22,36.27,42095.0,31.1827,31.2429,31.1483,31.1913,42095.0
2020-04-27 10:40:00,36.26,36.37,36.23,36.34,54193.0,31.1827,31.2773,31.1569,31.2515,54193.0
2020-04-27 10:45:00,36.35,36.42,36.33,36.39,45514.0,31.2601,31.3203,31.2429,31.2945,45514.0
2020-04-27 10:50:00,36.39,36.43,36.34,36.41,53963.0,31.2945,31.3289,31.2515,31.3117,53963.0
2020-04-27 10:55:00,36.4,36.4,36.26,36.27,46707.0,31.3031,31.3031,31.1827,31.1913,46707.0
2020-04-27 11:00:00,36.28,36.35,36.24,36.28,36274.0,31.1999,31.2601,31.1655,31.1999,36274.0
2020-04-27 11:05:00,36.27,36.35,36.25,36.35,28340.0,31.1913,31.2601,31.1741,31.2601,28340.0
2020-04-27 11:10:00,36.35,36.35,36.28,36.32,20443.0,31.2601,31.2601,31.1999,31.2343,20443.0
2020-04-27 11:15:00,36.33,36.41,36.3,36.4,41836.0,31.2429,31.3117,31.2171,31.3031,41836.0
2020-04-27 11:20:00,36.41,36.42,36.37,36.39,34946.0,31.3117,31.3203,31.2773,31.2945,34946.0
2020-04-27 11:25:00,36.39,36.41,36.35,36.39,42749.0,31.2945,31.3117,31.2601,31.2945,42749.0
2020-04-27 11:30:00,36.38,36.5,36.38,36.5,36742.0,31.2859,31.3891,31.2859,31.3891,36742.0
2020-04-27 11:35:00,36.49,36.49,36.44,36.46,28123.0,31.3805,31.3805,31.3375,31.3547,28123.0
2020-04-27 11:40:00,36.46,36.54,36.43,36.51,24388.0,31.3547,31.4235,31.3289,31.3977,24388.0
2020-04-27 11:45:00,36.51,36.54,36.48,36.52,24038.0,31.3977,31.4235,31.3719,31.4063,24038.0
2020-04-27 11:50:00,36.52,36.58,36.51,36.55,25413.0,31.4063,31.4579,31.3977,31.4321,25413.0
2020-04-27 11:55:00,36.57,36.57,36.47,36.48,19175.0,31.4493,31.4493,31.3633,31.3719,19175.0
2020-04-27 12:00:00,36.49,36.52,36.45,36.49,41300.0,31.3805,31.4063,31.3461,31.3805,41300.0
2020-04-27 12:05:00,36.5,36.55,36.46,36.46,24650.0,31.3891,31.4321,31.3547,31.3547,24650.0
2020-04-27 12:10:00,36.45,36.46,36.39,36.45,24154.0,31.3461,31.3547,31.2945,31.3461,24154.0
2020-04-27 12:15:00,36.48,36.52,36.43,36.46,8417.0,31.3719,31.4063,31.3289,31.3547,8417.0
2020-04-27 12:20:00,36.46,36.47,36.41,36.45,28704.0,31.3547,31.3633,31.3117,31.3461,28704.0
2020-04-27 12:25:00,36.46,36.5,36.44,36.5,13509.0,31.3547,31.3891,31.3375,31.3891,13509.0
2020-04-27 12:30:00,36.5,36.55,36.49,36.54,17247.0,31.3891,31.4321,31.3805,31.4235,17247.0
2020-04-27 12:35:00,36.54,36.55,36.44,36.45,27200.0,31.4235,31.4321,31.3375,31.3461,27200.0
2020-04-27 12:40:00,36.46,36.48,36.44,36.45,31648.0,31.3547,31.3719,31.3375,31.3461,31648.0
2020-04-27 12:45:00,36.44,36.46,36.4,36.45,23514.0,31.3375,31.3547,31.3031,31.3461,23514.0
2020-04-27 12:50:00,36.44,36.45,36.37,36.4,31484.0,31.3375,31.3461,31.2773,31.3031,31484.0
2020-04-27 12:55:00,36.39,36.5,36.37,36.5,26644.0,31.2945,31.3891,31.2773,31.3891,26644.0
2020-04-27 13:00:00,36.5,36.52,36.45,36.51,19564.0,31.3891,31.4063,31.3461,31.3977,19564.0
2020-04-27 13:05:00,36.5,36.56,36.49,36.55,13244.0,31.3891,31.4407,31.3805,31.4321,13244.0
2020-04-27 13:10:00,36.57,36.65,36.56,36.64,17695.0,31.4493,31.5181,31.4407,31.5095,17695.0
2020-04-27 13:15:00,36.65,36.65,36.56,36.57,15012.0,31.5181,31.5181,31.4407,31.4493,15012.0
2020-04-27 13:20:00,36.56,36.63,36.54,36.62,23908.0,31.4407,31.5009,31.4235,31.4923,23908.0
2020-04-27 13:25:00,36.61,36.63,36.58,36.62,21181.0,31.4837,31.5009,31.4579,31.4923,21181.0
2020-04-27 13:30:00,36.61,36.66,36.59,36.62,23923.0,31.4837,31.5267,31.4665,31.4923,23923.0
2020-04-27 13:35:00,36.62,36.7,36.61,36.7,19196.0,31.4923,31.5611,31.4837,31.5611,19196.0
2020-04-27 13:40:00,36.69,36.71,36.66,36.67,11363.0,31.5525,31.5697,31.5267,31.5353,11363.0
2020-04-27 13:45:00,36.67,36.69,36.64,36.69,14265.0,31.5353,31.5525,31.5095,31.5525,14265.0
2020-04-27 13:50:00,36.69,36.73,36.67,36.7,14146.0,31.5525,31.5869,31.5353,31.5611,14146.0
2020-04-27 13:55:00,36.71,36.74,36.69,36.72,22175.0,31.5697,31.5955,31.5525,31.5783,22175.0
2020-04-27 14:00:00,36.73,36.77,36.7,36.73,25000.0,31.5869,31.6213,31.5611,31.5869,25000.0
2020-04-27 14:05:00,36.72,36.74,36.7,36.71,16774.0,31.5783,31.5955,31.5611,31.5697,16774.0
2020-04-27 14:10:00,36.7,36.74,36.7,36.7,13239.0,31.5611,31.5955,31.5611,31.5611,13239.0
2020-04-27 14:15:00,36.7,36.72,36.67,36.69,17067.0,31.5611,31.5783,31.5353,31.5525,17067.0
2020-04-27 14:20:00,36.69,36.73,36.68,36.69,40810.0,31.5525,31.5869,31.5439,31.5525,40810.0
2020-04-27 14:25:00,36.69,36.74,36.69,36.74,23694.0,31.5525,31.5955,31.5525,31.5955,23694.0
2020-04-27 14:30:00,36.73,36.82,36.73,36.8,43143.0,31.5869,31.6643,31.5869,31.6471,43143.0
2020-04-27 14:35:00,36.8,36.8,36.73,36.78,30985.0,31.6471,31.6471,31.5869,31.6299,30985.0
2020-04-27 14:40:00,36.78,36.87,36.77,36.81,30743.0,31.6299,31.7072,31.6213,31.6557,30743.0
2020-04-27 14:45:00,36.8,36.9,36.8,36.9,21890.0,31.6471,31.733,31.6471,31.733,21890.0
2020-04-27 14:50:00,36.9,36.95,36.88,36.92,29677.0,31.733,31.776,31.7158,31.7502,29677.0
2020-04-27 14:55:00,36.93,36.93,36.83,36.86,54357.0,31.7588,31.7588,31.6729,31.6987,54357.0
2020-04-27 15:00:00,36.87,36.9,36.85,36.88,27872.0,31.7072,31.733,31.6901,31.7158,27872.0
2020-04-27 15:05:00,36.89,36.9,36.84,36.86,37705.0,31.7244,31.733,31.6815,31.6987,37705.0
2020-04-27 15:10:00,36.86,36.91,36.86,36.9,69435.0,31.6987,31.7416,31.6987,31.733,69435.0
2020-04-27 15:15:00,36.9,37.02,36.89,37.02,51886.0,31.733,31.8362,31.7244,31.8362,51886.0
2020-04-27 15:20:00,37.02,37.06,37.0,37.05,68070.0,31.8362,31.8706,31.819,31.862,68070.0
2020-04-27 15:25:00,37.05,37.07,37.0,37.02,94043.0,31.862,31.8792,31.819,31.8362,94043.0
2020-04-27 15:30:00,37.02,37.08,37.02,37.06,59303.0,31.8362,31.8878,31.8362,31.8706,59303.0
2020-04-27 15:35:00,37.06,37.14,37.06,37.12,50783.0,31.8706,31.9394,31.8706,31.9222,50783.0
2020-04-27 15:40:00,37.12,37.21,37.11,37.17,74950.0,31.9222,31.9996,31.9136,31.9652,74950.0
2020-04-27 15:45:00,37.18,37.18,37.09,37.13,74984.0,31.9738,31.9738,31.8964,31.9308,74984.0
2020-04-27 15:50:00,37.17,37.23,37.05,37.05,114726.0,31.9652,32.0168,31.862,31.862,114726.0
2020-04-27 15:55:00,37.05,37.06,36.92,36.95,285898.0,31.862,31.8706,31.7502,31.776,285898.0
2020-04-28 09:30:00,38.07,38.25,37.85,37.88,138634.0,32.7392,32.894,32.55,32.5758,138634.0
2020-04-28 09:35:00,37.84,37.96,37.76,37.85,59076.0,32.5414,32.6446,32.4726,32.55,59076.0
2020-04-28 09:40:00,37.88,38.1,37.83,38.08,49360.0,32.5758,32.765,32.5328,32.7478,49360.0
2020-04-28 09:45:00,38.07,38.13,37.96,37.98,54069.0,32.7392,32.7908,32.6446,32.6618,54069.0
2020-04-28 09:50:00,37.97,38.05,37.94,38.01,46841.0,32.6532,32.722,32.6274,32.6876,46841.0
2020-04-28 09:55:00,38.01,38.12,37.87,37.87,59934.0,32.6876,32.7822,32.5672,32.5672,59934.0
2020-04-28 10:00:00,37.86,37.93,37.71,37.89,51012.0,32.5586,32.6188,32.4296,32.5844,51012.0
2020-04-28 10:05:00,37.92,38.08,37.92,38.06,35392.0,32.6102,32.7478,32.6102,32.7306,35392.0
2020-04-28 10:10:00,38.06,38.06,37.93,38.0,24187.0,32.7306,32.7306,32.6188,32.679,24187.0
2020-04-28 10:15:00,38.01,38.19,38.01,38.12,35212.0,32.6876,32.8424,32.6876,32.7822,35212.0
2020-04-28 10:20:00,38.12,38.13,37.95,37.95,30005.0,32.7822,32.7908,32.636,32.636,30005.0
2020-04-28 10:25:00,37.94,37.94,37.86,37.87,19202.0,32.6274,32.6274,32.5586,32.5672,19202.0
2020-04-28 10:30:00,37.88,37.9,37.75,37.79,39986.0,32.5758,32.593,32.464,32.4984,39986.0
2020-04-28 10:35:00,37.8,37.92,37.8,37.85,39983.0,32.507,32.6102,32.507,32.55,39983.0
2020-04-28 10:40:00,37.84,37.86,37.59,37.6,46931.0,32.5414,32.5586,32.3264,32.335,46931.0
2020-04-28 10:45:00,37.59,37.74,37.58,37.69,29182.0,32.3264,32.4554,32.3178,32.4124,29182.0
2020-04-28 10:50:00,37.68,37.68,37.52,37.53,31097.0,32.4038,32.4038,32.2662,32.2748,31097.0
2020-04-28 10:55:00,37.54,37.55,37.37,37.38,35697.0,32.2834,32.292,32.1372,32.1458,35697.0
2020-04-28 11:00:00,37.39,37.44,37.32,37.37,31047.0,32.1544,32.1974,32.0942,32.1372,31047.0
2020-04-28 11:05:00,37.37,37.53,37.33,37.48,26642.0,32.1372,32.2748,32.1028,32.2318,26642.0
2020-04-28 11:10:00,37.49,37.71,37.47,37.68,45429.0,32.2404,32.4296,32.2232,32.4038,45429.0
2020-04-28 11:15:00,37.67,37.71,37.56,37.68,50945.0,32.3952,32.4296,32.3006,32.4038,50945.0
2020-04-28 11:20:00,37.68,37.76,37.66,37.73,22978.0,32.4038,32.4726,32.3866,32.4468,22978.0
2020-04-28 11:25:00,37.73,37.81,37.7,37.74,43879.0,32.4468,32.5156,32.421,32.4554,43879.0
2020-04-28 11:30:00,37.74,37.78,37.69,37.72,42739.0,32.4554,32.4898,32.4124,32.4382,42739.0
2020-04-28 11:35:00,37.73,37.79,37.65,37.65,22539.0,32.4468,32.4984,32.378,32.378,22539.0
2020-04-28 11:40:00,37.65,37.7,37.61,37.68,20912.0,32.378,32.421,32.3436,32.4038,20912.0
2020-04-28 11:45:00,37.7,37.72,37.56,37.58,14936.0,32.421,32.4382,32.3006,32.3178,14936.0
2020-04-28 11:50:00,37.56,37.59,37.46,37.55,29195.0,32.3006,32.3264,32.2146,32.292,29195.0
2020-04-28 11:55:00,37.55,37.57,37.52,37.57,26988.0,32.292,32.3092,32.2662,32.3092,26988.0
2020-04-28 12:00:00,37.59,37.61,37.52,37.59,18908.0,32.3264,32.3436,32.2662,32.3264,18908.0
2020-04-28 12:05:00,37.6,37.68,37.55,37.67,27168.0,32.335,32.4038,32.292,32.3952,27168.0
2020-04-28 12:10:00,37.69,37.76,37.67,37.67,29022.0,32.4124,32.4726,32.3952,32.3952,29022.0
2020-04-28 12:15:00,37.67,37.67,37.46,37.47,22454.0,32.3952,32.3952,32.2146,32.2232,22454.0
2020-04-28 12:20:00,37.48,37.57,37.48,37.55,16529.0,32.2318,32.3092,32.2318,32.292,16529.0
2020-04-28 12:25:00,37.55,37.66,37.55,37.64,11653.0,32.292,32.3866,32.292,32.3694,11653.0
2020-04-28 12:30:00,37.63,37.71,37.62,37.7,26058.0,32.3608,32.4296,32.3522,32.421,26058.0
2020-04-28 12:35:00,37.7,37.72,37.63,37.64,16260.0,32.421,32.4382,32.3608,32.3694,16260.0
2020-04-28 12:40:00,37.64,37.68,37.62,37.65,22455.0,32.3694,32.4038,32.3522,32.378,22455.0
2020-04-28 12:45:00,37.65,37.65,37.55,37.62,26663.0,32.378,32.378,32.292,32.3522,26663.0
2020-04-28 12:50:00,37.62,37.66,37.6,37.63,13685.0,32.3522,32.3866,32.335,32.3608,13685.0
2020-04-28 12:55:00,37.63,37.8,37.61,37.78,18134.0,32.3608,32.507,32.3436,32.4898,18134.0
2020-04-28 13:00:00,37.78,37.83,37.77,37.81,15512.0,32.4898,32.5328,32.4812,32.5156,15512.0
2020-04-28 13:05:00,37.82,37.85,37.8,37.82,21122.0,32.5242,32.55,32.507,32.5242,21122.0
2020-04-28 13:10:00,37.82,37.85,37.75,37.77,20562.0,32.5242,32.55,32.464,32.4812,20562.0
2020-04-28 13:15:00,37.77,37.78,37.71,37.72,12841.0,32.4812,32.4898,32.4296,32.4382,12841.0
2020-04-28 13:20:00,37.72,37.75,37.7,37.73,14853.0,32.4382,32.464,32.421,32.4468,14853.0
2020-04-28 13:25:00,37.74,37.81,37.72,37.78,22183.0,32.4554,32.5156,32.4382,32.4898,22183.0
2020-04-28 13:30:00,37.78,37.8,37.71,37.71,20135.0,32.4898,32.507,32.4296,32.4296,20135.0
2020-04-28 13:35:00,37.7,37.72,37.68,37.7,12880.0,32.421,32.4382,32.4038,32.421,12880.0
2020-04-28 13:40:00,37.7,37.81,37.69,37.81,36014.0,32.421,32.5156,32.4124,32.5156,36014.0
2020-04-28 13:45:00,37.82,37.86,37.78,37.83,21101.0,32.5242,32.5586,32.4898,32.5328,21101.0
2020-04-28 13:50:00,37.83,37.85,37.81,37.84,23871.0,32.5328,32.55,32.5156,32.5414,23871.0
2020-04-28 13:55:00,37.83,37.84,37.71,37.72,29402.0,32.5328,32.5414,32.4296,32.4382,29402.0
2020-04-28 14:00:00,37.72,37.81,37.7,37.79,25289.0,32.4382,32.5156,32.421,32.4984,25289.0
2020-04-28 14:05:00,37.78,37.8,37.74,37.78,24429.0,32.4898,32.507,32.4554,32.4898,24429.0
2020-04-28 14:10:00,37.79,37.83,37.78,37.8,22551.0,32.4984,32.5328,32.4898,32.507,22551.0
2020-04-28 14:15:00,37.8,37.8,37.72,37.73,28793.0,32.507,32.507,32.4382,32.4468,28793.0
2020-04-28 14:20:00,37.74,37.79,37.72,37.77,16282.0,32.4554,32.4984,32.4382,32.4812,16282.0
2020-04-28 14:25:00,37.78,37.81,37.76,37.79,23106.0,32.4898,32.5156,32.4726,32.4984,23106.0
2020-04-28 14:30:00,37.8,37.83,37.76,37.77,36613.0,32.507,32.5328,32.4726,32.4812,36613.0
2020-04-28 14:35:00,37.78,37.79,37.68,37.7,20029.0,32.4898,32.4984,32.4038,32.421,20029.0
2020-04-28 14:40:00,37.69,37.73,37.68,37.68,19588.0,32.4124,32.4468,32.4038,32.4038,19588.0
2020-04-28 14:45:00,37.68,37.72,37.67,37.71,22367.0,32.4038,32.4382,32.3952,32.4296,22367.0
2020-04-28 14:50:00,37.7,37.74,37.64,37.64,35989.0,32.421,32.4554,32.3694,32.3694,35989.0
2020-04-28 14:55:00,37.65,37.68,37.62,37.68,21189.0,32.378,32.4038,32.3522,32.4038,21189.0
2020-04-28 15:00:00,37.67,37.73,37.64,37.67,25030.0,32.3952,32.4468,32.3694,32.3952,25030.0
2020-04-28 15:05:00,37.67,37.69,37.61,37.63,37641.0,32.3952,32.4124,32.3436,32.3608,37641.0
2020-04-28 15:10:00,37.62,37.67,37.6,37.63,26209.0,32.3522,32.3952,32.335,32.3608,26209.0
2020-04-28 15:15:00,37.63,37.69,37.61,37.68,28258.0,32.3608,32.4124,32.3436,32.4038,28258.0
2020-04-28 15:20:00,37.68,37.78,37.58,37.65,45457.0,32.4038,32.4898,32.3178,32.378,45457.0
2020-04-28 15:25:00,37.65,37.68,37.62,37.67,43345.0,32.378,32.4038,32.3522,32.3952,43345.0
2020-04-28 15:30:00,37.66,37.69,37.59,37.59,44495.0,32.3866,32.4124,32.3264,32.3264,44495.0
2020-04-28 15:35:00,37.59,37.62,37.53,37.57,47067.0,32.3264,32.3522,32.2748,32.3092,47067.0
2020-04-28 15:40:00,37.58,37.6,37.52,37.52,59634.0,32.3178,32.335,32.2662,32.2662,59634.0
2020-04-28 15:45:00,37.52,37.54,37.38,37.39,65715.0,32.2662,32.2834,32.1458,32.1544,65715.0
2020-04-28 15:50:00,37.38,37.45,37.31,37.33,124858.0,32.1458,32.206,32.0856,32.1028,124858.0
2020-04-28 15:55:00,37.33,37.47,37.32,37.39,228770.0,32.1028,32.2232,32.0942,32.1544,228770.0
2020-04-29 09:30:00,38.39,38.39,38.06,38.08,83910.0,33.0144,33.0144,32.7306,32.7478,83910.0
2020-04-29 09:35:00,38.09,38.15,37.84,37.93,64642.0,32.7564,32.808,32.5414,32.6188,64642.0
2020-04-29 09:40:00,37.94,38.03,37.87,37.95,58484.0,32.6274,32.7048,32.5672,32.636,58484.0
2020-04-29 09:45:00,37.95,38.0,37.88,37.98,60175.0,32.636,32.679,32.5758,32.6618,60175.0
2020-04-29 09:50:00,37.98,37.99,37.89,37.93,71135.0,32.6618,32.6704,32.5844,32.6188,71135.0
2020-04-29 09:55:00,37.93,37.98,37.89,37.91,54071.0,32.6188,32.6618,32.5844,32.6016,54071.0
2020-04-29 10:00:00,37.93,37.94,37.81,37.81,45130.0,32.6188,32.6274,32.5156,32.5156,45130.0
2020-04-29 10:05:00,37.82,37.83,37.55,37.55,40685.0,32.5242,32.5328,32.292,32.292,40685.0
2020-04-29 10:10:00,37.53,37.55,37.43,37.55,36253.0,32.2748,32.292,32.1888,32.292,36253.0
2020-04-29 10:15:00,37.55,37.69,37.55,37.67,23776.0,32.292,32.4124,32.292,32.3952,23776.0
2020-04-29 10:20:00,37.66,37.69,37.61,37.64,25141.0,32.3866,32.4124,32.3436,32.3694,25141.0
2020-04-29 10:25:00,37.64,37.65,37.55,37.64,24723.0,32.3694,32.378,32.292,32.3694,24723.0
2020-04-29 10:30:00,37.64,37.74,37.63,37.72,21356.0,32.3694,32.4554,32.3608,32.4382,21356.0
2020-04-29 10:35:00,37.71,37.77,37.66,37.72,23040.0,32.4296,32.4812,32.3866,32.4382,23040.0
2020-04-29 10:40:00,37.73,37.81,37.7,37.79,18958.0,32.4468,32.5156,32.421,32.4984,18958.0
2020-04-29 10:45:00,37.79,37.8,37.71,37.76,41696.0,32.4984,32.507,32.4296,32.4726,41696.0
2020-04-29 10:50:00,37.76,37.8,37.72,37.8,33494.0,32.4726,32.507,32.4382,32.507,33494.0
2020-04-29 10:55:00,37.8,37.87,37.77,37.82,31905.0,32.507,32.5672,32.4812,32.5242,31905.0
2020-04-29 11:00:00,37.82,37.92,37.79,37.91,58690.0,32.5242,32.6102,32.4984,32.6016,58690.0
2020-04-29 11:05:00,37.92,37.99,37.9,37.99,27484.0,32.6102,32.6704,32.593,32.6704,27484.0
2020-04-29 11:10:00,37.98,38.04,37.96,37.98,32455.0,32.6618,32.7134,32.6446,32.6618,32455.0
2020-04-29 11:15:00,37.98,38.05,37.98,38.04,29917.0,32.6618,32.722,32.6618,32.7134,29917.0
2020-04-29 11:20:00,38.03,38.11,38.02,38.11,29379.0,32.7048,32.7736,32.6962,32.7736,29379.0
2020-04-29 11:25:00,38.11,38.12,38.04,38.05,22890.0,32.7736,32.7822,32.7134,32.722,22890.0
2020-04-29 11:30:00,38.04,38.11,38.03,38.05,45690.0,32.7134,32.7736,32.7048,32.722,45690.0
2020-04-29 11:35:00,38.05,38.07,38.0,38.01,14695.0,32.722,32.7392,32.679,32.6876,14695.0
2020-04-29 11:40:00,38.01,38.07,38.0,38.02,22633.0,32.6876,32.7392,32.679,32.6962,22633.0
2020-04-29 11:45:00,38.02,38.1,38.02,38.08,23199.0,32.6962,32.765,32.6962,32.7478,23199.0
2020-04-29 11:50:00,38.09,38.16,38.06,38.16,21964.0,32.7564,32.8166,32.7306,32.8166,21964.0
2020-04-29 11:55:00,38.16,38.25,38.12,38.2,46534.0,32.8166,32.894,32.7822,32.851,46534.0
2020-04-29 12:00:00,38.2,38.27,38.2,38.26,48653.0,32.851,32.9112,32.851,32.9026,48653.0
2020-04-29 12:05:00,38.26,38.33,38.25,38.32,37466.0,32.9026,32.9628,32.894,32.9542,37466.0
2020-04-29 12:10:00,38.33,38.38,38.31,38.35,68704.0,32.9628,33.0058,32.9456,32.98,68704.0
2020-04-29 12:15:00,38.35,38.36,38.2,38.2,40824.0,32.98,32.9886,32.851,32.851,40824.0
2020-04-29 12:20:00,38.22,38.26,38.19,38.25,22020.0,32.8682,32.9026,32.8424,32.894,22020.0
2020-04-29 12:25:00,38.24,38.28,38.23,38.25,19844.0,32.8854,32.9198,32.8768,32.894,19844.0
2020-04-29 12:30:00,38.25,38.32,38.24,38.28,22316.0,32.894,32.9542,32.8854,32.9198,22316.0
2020-04-29 12:35:00,38.28,38.35,38.27,38.33,45539.0,32.9198,32.98,32.9112,32.9628,45539.0
2020-04-29 12:40:00,38.33,38.34,38.28,38.32,46875.0,32.9628,32.9714,32.9198,32.9542,46875.0
2020-04-29 12:45:00,38.33,38.36,38.29,38.36,26086.0,32.9628,32.9886,32.9284,32.9886,26086.0
2020-04-29 12:50:00,38.35,38.37,38.29,38.29,30263.0,32.98,32.9972,32.9284,32.9284,30263.0
2020-04-29 12:55:00,38.29,38.31,38.23,38.23,25267.0,32.9284,32.9456,32.8768,32.8768,25267.0
2020-04-29 13:00:00,38.23,38.29,38.21,38.27,40897.0,32.8768,32.9284,32.8596,32.9112,40897.0
2020-04-29 13:05:00,38.27,38.36,38.27,38.33,33135.0,32.9112,32.9886,32.9112,32.9628,33135.0
2020-04-29 13:10:00,38.34,38.34,38.26,38.28,32612.0,32.9714,32.9714,32.9026,32.9198,32612.0
2020-04-29 13:15:00,38.27,38.34,38.27,38.32,32613.0,32.9112,32.9714,32.9112,32.9542,32613.0
2020-04-29 13:20:00,38.33,38.36,38.3,38.3,31868.0,32.9628,32.9886,32.937,32.937,31868.0
2020-04-29 13:25:00,38.3,38.37,38.3,38.34,26020.0,32.937,32.9972,32.937,32.9714,26020.0
2020-04-29 13:30:00,38.35,38.35,38.19,38.24,123144.0,32.98,32.98,32.8424,32.8854,123144.0
2020-04-29 13:35:00,38.24,38.34,38.2,38.34,40477.0,32.8854,32.9714,32.851,32.9714,40477.0
2020-04-29 13:40:00,38.34,38.37,38.29,38.31,40632.0,32.9714,32.9972,32.9284,32.9456,40632.0
2020-04-29 13:45:00,38.32,38.32,38.26,38.32,73462.0,32.9542,32.9542,32.9026,32.9542,73462.0
2020-04-29 13:50:00,38.32,38.34,38.25,38.26,40060.0,32.9542,32.9714,32.894,32.9026,40060.0
2020-04-29 13:55:00,38.26,38.29,38.17,38.18,124797.0,32.9026,32.9284,32.8252,32.8338,124797.0
2020-04-29 14:00:00,38.15,38.24,37.95,38.01,71374.0,32.808,32.8854,32.636,32.6876,71374.0
2020-04-29 14:05:00,38.01,38.02,37.92,37.97,27824.0,32.6876,32.6962,32.6102,32.6532,27824.0
2020-04-29 14:10:00,37.96,38.1,37.95,38.1,94616.0,32.6446,32.765,32.636,32.765,94616.0
2020-04-29 14:15:00,38.09,38.14,38.08,38.1,102180.0,32.7564,32.7994,32.7478,32.765,102180.0
2020-04-29 14:20:00,38.12,38.17,38.1,38.14,28569.0,32.7822,32.8252,32.765,32.7994,28569.0
2020-04-29 14:25:00,38.15,38.2,38.13,38.15,23425.0,32.808,32.851,32.7908,32.808,23425.0
2020-04-29 14:30:00,38.16,38.19,38.07,38.15,20463.0,32.8166,32.8424,32.7392,32.808,20463.0
2020-04-29 14:35:00,38.13,38.23,38.09,38.2,21092.0,32.7908,32.8768,32.7564,32.851,21092.0
2020-04-29 14:40:00,38.2,38.23,38.16,38.2,28865.0,32.851,32.8768,32.8166,32.851,28865.0
2020-04-29 14:45:00,38.2,38.22,38.13,38.15,26733.0,32.851,32.8682,32.7908,32.808,26733.0
2020-04-29 14:50:00,38.14,38.2,38.09,38.09,24516.0,32.7994,32.851,32.7564,32.7564,24516.0
2020-04-29 14:55:00,38.09,38.19,38.06,38.18,28430.0,32.7564,32.8424,32.7306,32.8338,28430.0
2020-04-29 15:00:00,38.19,38.26,38.17,38.25,25664.0,32.8424,32.9026,32.8252,32.894,25664.0
2020-04-29 15:05:00,38.26,38.31,38.22,38.3,48250.0,32.9026,32.9456,32.8682,32.937,48250.0
2020-04-29 15:10:00,38.31,38.37,38.28,38.35,50395.0,32.9456,32.9972,32.9198,32.98,50395.0
2020-04-29 15:15:00,38.35,38.36,38.18,38.21,102953.0,32.98,32.9886,32.8338,32.8596,102953.0
2020-04-29 15:20:00,38.22,38.3,38.22,38.29,25886.0,32.8682,32.937,32.8682,32.9284,25886.0
2020-04-29 15:25:00,38.28,38.3,38.22,38.25,28734.0,32.9198,32.937,32.8682,32.894,28734.0
2020-04-29 15:30:00,38.26,38.3,38.21,38.26,73314.0,32.9026,32.937,32.8596,32.9026,73314.0
2020-04-29 15:35:00,38.25,38.26,38.12,38.14,66197.0,32.894,32.9026,32.7822,32.7994,66197.0
2020-04-29 15:40:00,38.13,38.28,38.11,38.18,142053.0,32.7908,32.9198,32.7736,32.8338,142053.0
2020-04-29 15:45:00,38.17,38.22,38.14,38.19,93700.0,32.8252,32.8682,32.7994,32.8424,93700.0
2020-04-29 15:50:00,38.2,38.21,38.04,38.1,191377.0,32.851,32.8596,32.7134,32.765,191377.0
2020-04-29 15:55:00,38.1,38.11,37.97,37.98,385440.0,32.765,32.7736,32.6532,32.6618,385440.0
2020-04-30 09:30:00,37.28,37.34,36.93,37.26,108204.0,32.0598,32.1114,31.7588,32.0426,108204.0
2020-04-30 09:35:00,37.3,37.37,37.15,37.18,36464.0,32.077,32.1372,31.948,31.9738,36464.0
2020-04-30 09:40:00,37.19,37.3,37.1,37.11,52345.0,31.9824,32.077,31.905,31.9136,52345.0
2020-04-30 09:45:00,37.08,37.26,36.98,37.2,109083.0,31.8878,32.0426,31.8018,31.991,109083.0
2020-04-30 09:50:00,37.19,37.38,37.17,37.38,35872.0,31.9824,32.1458,31.9652,32.1458,35872.0
2020-04-30 09:55:00,37.37,37.5,37.36,37.45,73759.0,32.1372,32.249,32.1286,32.206,73759.0
2020-04-30 10:00:00,37.48,37.72,37.48,37.52,50393.0,32.2318,32.4382,32.2318,32.2662,50393.0
2020-04-30 10:05:00,37.51,37.6,37.43,37.46,29479.0,32.2576,32.335,32.1888,32.2146,29479.0
2020-04-30 10:10:00,37.45,37.5,37.4,37.43,29400.0,32.206,32.249,32.163,32.1888,29400.0
2020-04-30 10:15:00,37.42,37.46,37.3,37.43,32192.0,32.1802,32.2146,32.077,32.1888,32192.0
2020-04-30 10:20:00,37.44,37.53,37.38,37.4,20156.0,32.1974,32.2748,32.1458,32.163,20156.0
2020-04-30 10:25:00,37.44,37.49,37.35,37.47,20923.0,32.1974,32.2404,32.12,32.2232,20923.0
2020-04-30 10:30:00,37.49,37.61,37.48,37.61,31561.0,32.2404,32.3436,32.2318,32.3436,31561.0
2020-04-30 10:35:00,37.61,37.61,37.55,37.56,46982.0,32.3436,32.3436,32.292,32.3006,46982.0
2020-04-30 10:40:00,37.55,37.71,37.46,37.48,64867.0,32.292,32.4296,32.2146,32.2318,64867.0
2020-04-30 10:45:00,37.47,37.61,37.47,37.55,63317.0,32.2232,32.3436,32.2232,32.292,63317.0
2020-04-30 10:50:00,37.54,37.6,37.51,37.56,28419.0,32.2834,32.335,32.2576,32.3006,28419.0
2020-04-30 10:55:00,37.55,37.58,37.43,37.45,35725.0,32.292,32.3178,32.1888,32.206,35725.0
2020-04-30 11:00:00,37.45,37.6,37.45,37.57,22067.0,32.206,32.335,32.206,32.3092,22067.0
2020-04-30 11:05:00,37.57,37.59,37.51,37.58,52201.0,32.3092,32.3264,32.2576,32.3178,52201.0
2020-04-30 11:10:00,37.59,37.65,37.58,37.63,24278.0,32.3264,32.378,32.3178,32.3608,24278.0
2020-04-30 11:15:00,37.63,37.69,37.5,37.5,19149.0,32.3608,32.4124,32.249,32.249,19149.0
2020-04-30 11:20:00,37.5,37.55,37.46,37.51,26534.0,32.249,32.292,32.2146,32.2576,26534.0
2020-04-30 11:25:00,37.51,37.54,37.42,37.42,31635.0,32.2576,32.2834,32.1802,32.1802,31635.0
2020-04-30 11:30:00,37.43,37.46,37.39,37.39,42388.0,32.1888,32.2146,32.1544,32.1544,42388.0
2020-04-30 11:35:00,37.38,37.58,37.38,37.57,24553.0,32.1458,32.3178,32.1458,32.3092,24553.0
2020-04-30 11:40:00,37.56,37.6,37.52,37.55,17203.0,32.3006,32.335,32.2662,32.292,17203.0
2020-04-30 11:45:00,37.55,37.55,37.36,37.37,20507.0,32.292,32.292,32.1286,32.1372,20507.0
2020-04-30 11:50:00,37.38,37.41,37.34,37.35,22424.0,32.1458,32.1716,32.1114,32.12,22424.0
2020-04-30 11:55:00,37.34,37.37,37.29,37.31,45743.0,32.1114,32.1372,32.0684,32.0856,45743.0
2020-04-30 12:00:00,37.31,37.38,37.26,37.33,93486.0,32.0856,32.1458,32.0426,32.1028,93486.0
2020-04-30 12:05:00,37.33,37.46,37.32,37.43,40760.0,32.1028,32.2146,32.0942,32.1888,40760.0
2020-04-30 12:10:00,37.42,37.55,37.42,37.54,39093.0,32.1802,32.292,32.1802,32.2834,39093.0
2020-04-30 12:15:00,37.54,37.55,37.46,37.47,90602.0,32.2834,32.292,32.2146,32.2232,90602.0
2020-04-30 12:20:00,37.48,37.52,37.44,37.45,54452.0,32.2318,32.2662,32.1974,32.206,54452.0
2020-04-30 12:25:00,37.45,37.52,37.45,37.51,40718.0,32.206,32.2662,32.206,32.2576,40718.0
2020-04-30 12:30:00,37.51,37.51,37.39,37.39,80577.0,32.2576,32.2576,32.1544,32.1544,80577.0
2020-04-30 12:35:00,37.4,37.47,37.38,37.45,37870.0,32.163,32.2232,32.1458,32.206,37870.0
2020-04-30 12:40:00,37.44,37.48,37.4,37.47,45209.0,32.1974,32.2318,32.163,32.2232,45209.0
2020-04-30 12:45:00,37.46,37.51,37.45,37.5,47530.0,32.2146,32.2576,32.206,32.249,47530.0
2020-04-30 12:50:00,37.5,37.61,37.49,37.61,18114.0,32.249,32.3436,32.2404,32.3436,18114.0
2020-04-30 12:55:00,37.6,37.67,37.58,37.59,30601.0,32.335,32.3952,32.3178,32.3264,30601.0
2020-04-30 13:00:00,37.58,37.59,37.48,37.48,16673.0,32.3178,32.3264,32.2318,32.2318,16673.0
2020-04-30 13:05:00,37.48,37.56,37.48,37.54,18982.0,32.2318,32.3006,32.2318,32.2834,18982.0
2020-04-30 13:10:00,37.52,37.64,37.49,37.64,23165.0,32.2662,32.3694,32.2404,32.3694,23165.0
2020-04-30 13:15:00,37.63,37.65,37.59,37.62,10337.0,32.3608,32.378,32.3264,32.3522,10337.0
2020-04-30 13:20:00,37.64,37.65,37.55,37.55,21174.0,32.3694,32.378,32.292,32.292,21174.0
2020-04-30 13:25:00,37.55,37.55,37.45,37.47,29060.0,32.292,32.292,32.206,32.2232,29060.0
2020-04-30 13:30:00,37.47,37.48,37.36,37.36,15575.0,32.2232,32.2318,32.1286,32.1286,15575.0
2020-04-30 13:35:00,37.37,37.41,37.36,37.4,14995.0,32.1372,32.1716,32.1286,32.163,14995.0
2020-04-30 13:40:00,37.4,37.41,37.32,37.41,14518.0,32.163,32.1716,32.0942,32.1716,14518.0
2020-04-30 13:45:00,37.4,37.4,37.34,37.35,13039.0,32.163,32.163,32.1114,32.12,13039.0
2020-04-30 13:50:00,37.34,37.4,37.33,37.37,16649.0,32.1114,32.163,32.1028,32.1372,16649.0
2020-04-30 13:55:00,37.36,37.41,37.35,37.41,16767.0,32.1286,32.1716,32.12,32.1716,16767.0
2020-04-30 14:00:00,37.41,37.47,37.35,37.42,30098.0,32.1716,32.2232,32.12,32.1802,30098.0
2020-04-30 14:05:00,37.41,37.45,37.4,37.43,19415.0,32.1716,32.206,32.163,32.1888,19415.0
2020-04-30 14:10:00,37.44,37.51,37.43,37.48,36715.0,32.1974,32.2576,32.1888,32.2318,36715.0
2020-04-30 14:15:00,37.47,37.47,37.38,37.39,13122.0,32.2232,32.2232,32.1458,32.1544,13122.0
2020-04-30 14:20:00,37.39,37.48,37.39,37.45,19116.0,32.1544,32.2318,32.1544,32.206,19116.0
2020-04-30 14:25:00,37.45,37.52,37.43,37.5,23733.0,32.206,32.2662,32.1888,32.249,23733.0
2020-04-30 14:30:00,37.5,37.57,37.5,37.52,19629.0,32.249,32.3092,32.249,32.2662,19629.0
2020-04-30 14:35:00,37.53,37.53,37.43,37.47,17274.0,32.2748,32.2748,32.1888,32.2232,17274.0
2020-04-30 14:40:00,37.46,37.51,37.42,37.44,22207.0,32.2146,32.2576,32.1802,32.1974,22207.0
2020-04-30 14:45:00,37.45,37.52,37.44,37.5,25159.0,32.206,32.2662,32.1974,32.249,25159.0
2020-04-30 14:50:00,37.5,37.51,37.46,37.5,28833.0,32.249,32.2576,32.2146,32.249,28833.0
2020-04-30 14:55:00,37.49,37.53,37.44,37.48,16854.0,32.2404,32.2748,32.1974,32.2318,16854.0
2020-04-30 15:00:00,37.49,37.49,37.42,37.43,24362.0,32.2404,32.2404,32.1802,32.1888,24362.0
2020-04-30 15:05:00,37.44,37.55,37.44,37.49,31239.0,32.1974,32.292,32.1974,32.2404,31239.0
2020-04-30 15:10:00,37.49,37.56,37.44,37.55,17342.0,32.2404,32.3006,32.1974,32.292,17342.0
2020-04-30 15:15:00,37.55,37.66,37.55,37.62,56288.0,32.292,32.3866,32.292,32.3522,56288.0
2020-04-30 15:20:00,37.63,37.68,37.62,37.65,34136.0,32.3608,32.4038,32.3522,32.378,34136.0
2020-04-30 15:25:00,37.65,37.66,37.58,37.62,22851.0,32.378,32.3866,32.3178,32.3522,22851.0
2020-04-30 15:30:00,37.62,37.68,37.61,37.63,32017.0,32.3522,32.4038,32.3436,32.3608,32017.0
2020-04-30 15:35:00,37.63,37.67,37.55,37.6,36985.0,32.3608,32.3952,32.292,32.335,36985.0
2020-04-30 15:40:00,37.59,37.61,37.49,37.59,56667.0,32.3264,32.3436,32.2404,32.3264,56667.0
2020-04-30 15:45:00,37.59,37.64,37.57,37.58,50450.0,32.3264,32.3694,32.3092,32.3178,50450.0
2020-04-30 15:50:00,37.58,37.67,37.47,37.63,167463.0,32.3178,32.3952,32.2232,32.3608,167463.0
2020-04-30 15:55:00,37.64,37.7,37.53,37.53,252799.0,32.3694,32.421,32.2748,32.2748,252799.0
2020-05-01 09:30:00,36.65,36.74,36.56,36.67,112008.0,31.5181,31.5955,31.4407,31.5353,112008.0
2020-05-01 09:35:00,36.62,36.64,36.44,36.47,62629.0,31.4923,31.5095,31.3375,31.3633,62629.0
2020-05-01 09:40:00,36.46,36.47,36.34,36.47,52065.0,31.3547,31.3633,31.2515,31.3633,52065.0
2020-05-01 09:45:00,36.48,36.61,36.46,36.49,24337.0,31.3719,31.4837,31.3547,31.3805,24337.0
2020-05-01 09:50:00,36.48,36.52,36.29,36.38,44050.0,31.3719,31.4063,31.2085,31.2859,44050.0
2020-05-01 09:55:00,36.39,36.42,36.32,36.41,51410.0,31.2945,31.3203,31.2343,31.3117,51410.0
2020-05-01 10:00:00,36.41,36.53,36.34,36.48,56287.0,31.3117,31.4149,31.2515,31.3719,56287.0
2020-05-01 10:05:00,36.48,36.61,36.47,36.47,43020.0,31.3719,31.4837,31.3633,31.3633,43020.0
2020-05-01 10:10:00,36.45,36.47,36.35,36.43,52857.0,31.3461,31.3633,31.2601,31.3289,52857.0
2020-05-01 10:15:00,36.43,36.54,36.39,36.4,38530.0,31.3289,31.4235,31.2945,31.3031,38530.0
2020-05-01 10:20:00,36.39,36.39,36.27,36.32,51240.0,31.2945,31.2945,31.1913,31.2343,51240.0
2020-05-01 10:25:00,36.32,36.49,36.28,36.48,29261.0,31.2343,31.3805,31.1999,31.3719,29261.0
2020-05-01 10:30:00,36.48,36.54,36.36,36.45,37832.0,31.3719,31.4235,31.2687,31.3461,37832.0
2020-05-01 10:35:00,36.45,36.47,36.38,36.45,42349.0,31.3461,31.3633,31.2859,31.3461,42349.0
2020-05-01 10:40:00,36.46,36.54,36.45,36.51,15639.0,31.3547,31.4235,31.3461,31.3977,15639.0
2020-05-01 10:45:00,36.51,36.55,36.46,36.53,19720.0,31.3977,31.4321,31.3547,31.4149,19720.0
2020-05-01 10:50:00,36.53,36.53,36.49,36.5,24579.0,31.4149,31.4149,31.3805,31.3891,24579.0
2020-05-01 10:55:00,36.51,36.54,36.42,36.42,30504.0,31.3977,31.4235,31.3203,31.3203,30504.0
2020-05-01 11:00:00,36.41,36.41,36.32,36.33,18343.0,31.3117,31.3117,31.2343,31.2429,18343.0
2020-05-01 11:05:00,36.32,36.32,36.27,36.31,29194.0,31.2343,31.2343,31.1913,31.2257,29194.0
2020-05-01 11:10:00,36.31,36.32,36.25,36.27,24303.0,31.2257,31.2343,31.1741,31.1913,24303.0
2020-05-01 11:15:00,36.27,36.28,36.14,36.15,34097.0,31.1913,31.1999,31.0795,31.0881,34097.0
2020-05-01 11:20:00,36.15,36.22,36.15,36.16,59808.0,31.0881,31.1483,31.0881,31.0967,59808.0
2020-05-01 11:25:00,36.16,36.19,36.09,36.14,45153.0,31.0967,31.1225,31.0365,31.0795,45153.0
2020-05-01 11:30:00,36.13,36.22,36.12,36.16,47999.0,31.0709,31.1483,31.0623,31.0967,47999.0
2020-05-01 11:35:00,36.16,36.22,36.15,36.2,19101.0,31.0967,31.1483,31.0881,31.1311,19101.0
2020-05-01 11:40:00,36.21,36.23,36.13,36.13,14569.0,31.1397,31.1569,31.0709,31.0709,14569.0
2020-05-01 11:45:00,36.14,36.14,36.05,36.08,18087.0,31.0795,31.0795,31.0021,31.0279,18087.0
2020-05-01 11:50:00,36.08,36.08,36.0,36.01,19305.0,31.0279,31.0279,30.9591,30.9677,19305.0
2020-05-01 11:55:00,36.02,36.05,36.01,36.05,34981.0,30.9763,31.0021,30.9677,31.0021,34981.0
2020-05-01 12:00:00,36.05,36.06,35.97,36.0,22564.0,31.0021,31.0107,30.9333,30.9591,22564.0
2020-05-01 12:05:00,36.0,36.08,35.99,36.05,23352.0,30.9591,31.0279,30.9505,31.0021,23352.0
2020-05-01 12:10:00,36.06,36.16,36.05,36.16,13998.0,31.0107,31.0967,31.0021,31.0967,13998.0
2020-05-01 12:15:00,36.15,36.15,36.05,36.06,45365.0,31.0881,31.0881,31.0021,31.0107,45365.0
2020-05-01 12:20:00,36.07,36.1,36.05,36.05,16081.0,31.0193,31.0451,31.0021,31.0021,16081.0
2020-05-01 12:25:00,36.06,36.07,36.0,36.01,61438.0,31.0107,31.0193,30.9591,30.9677,61438.0
2020-05-01 12:30:00,35.99,36.01,35.93,36.01,25259.0,30.9505,30.9677,30.8989,30.9677,25259.0
2020-05-01 12:35:00,36.01,36.02,35.95,35.99,19116.0,30.9677,30.9763,30.9161,30.9505,19116.0
2020-05-01 12:40:00,35.99,35.99,35.87,35.91,35095.0,30.9505,30.9505,30.8473,30.8817,35095.0
2020-05-01 12:45:00,35.91,36.03,35.91,36.03,60328.0,30.8817,30.9849,30.8817,30.9849,60328.0
2020-05-01 12:50:00,36.02,36.1,36.02,36.04,67462.0,30.9763,31.0451,30.9763,30.9935,67462.0
2020-05-01 12:55:00,36.03,36.05,36.01,36.02,21828.0,30.9849,31.0021,30.9677,30.9763,21828.0
2020-05-01 13:00:00,36.02,36.1,36.0,36.09,32131.0,30.9763,31.0451,30.9591,31.0365,32131.0
2020-05-01 13:05:00,36.1,36.12,36.04,36.05,14183.0,31.0451,31.0623,30.9935,31.0021,14183.0
2020-05-01 13:10:00,36.05,36.08,36.03,36.04,15434.0,31.0021,31.0279,30.9849,30.9935,15434.0
2020-05-01 13:15:00,36.04,36.04,35.9,35.91,38825.0,30.9935,30.9935,30.8731,30.8817,38825.0
2020-05-01 13:20:00,35.91,35.91,35.85,35.86,20820.0,30.8817,30.8817,30.8301,30.8387,20820.0
2020-05-01 13:25:00,35.85,35.94,35.85,35.91,54528.0,30.8301,30.9075,30.8301,30.8817,54528.0
2020-05-01 13:30:00,35.91,35.97,35.9,35.92,41196.0,30.8817,30.9333,30.8731,30.8903,41196.0
2020-05-01 13:35:00,35.91,35.97,35.91,35.92,20924.0,30.8817,30.9333,30.8817,30.8903,20924.0
2020-05-01 13:40:00,35.91,35.96,35.89,35.92,17500.0,30.8817,30.9247,30.8645,30.8903,17500.0
2020-05-01 13:45:00,35.93,35.93,35.87,35.91,35412.0,30.8989,30.8989,30.8473,30.8817,35412.0
2020-05-01 13:50:00,35.91,35.92,35.84,35.87,31271.0,30.8817,30.8903,30.8215,30.8473,31271.0
2020-05-01 13:55:00,35.87,35.95,35.86,35.94,19144.0,30.8473,30.9161,30.8387,30.9075,19144.0
2020-05-01 14:00:00,35.93,35.96,35.89,35.94,30346.0,30.8989,30.9247,30.8645,30.9075,30346.0
2020-05-01 14:05:00,35.94,35.97,35.91,35.94,20794.0,30.9075,30.9333,30.8817,30.9075,20794.0
2020-05-01 14:10:00,35.94,35.98,35.92,35.93,28710.0,30.9075,30.9419,30.8903,30.8989,28710.0
2020-05-01 14:15:00,35.92,35.96,35.9,35.94,23152.0,30.8903,30.9247,30.8731,30.9075,23152.0
2020-05-01 14:20:00,35.95,36.0,35.95,35.99,46302.0,30.9161,30.9591,30.9161,30.9505,46302.0
2020-05-01 14:25:00,35.99,36.07,35.98,36.02,34811.0,30.9505,31.0193,30.9419,30.9763,34811.0
2020-05-01 14:30:00,36.02,36.05,36.0,36.02,21021.0,30.9763,31.0021,30.9591,30.9763,21021.0
2020-05-01 14:35:00,36.02,36.05,36.0,36.05,15558.0,30.9763,31.0021,30.9591,31.0021,15558.0
2020-05-01 14:40:00,36.04,36.06,36.0,36.02,13382.0,30.9935,31.0107,30.9591,30.9763,13382.0
2020-05-01 14:45:00,36.02,36.03,35.96,35.96,18898.0,30.9763,30.9849,30.9247,30.9247,18898.0
2020-05-01 14:50:00,35.96,35.96,35.9,35.95,15449.0,30.9247,30.9247,30.8731,30.9161,15449.0
2020-05-01 14:55:00,35.96,35.98,35.93,35.96,20480.0,30.9247,30.9419,30.8989,30.9247,20480.0
2020-05-01 15:00:00,35.95,35.98,35.86,35.87,24422.0,30.9161,30.9419,30.8387,30.8473,24422.0
2020-05-01 15:05:00,35.87,35.98,35.86,35.97,60001.0,30.8473,30.9419,30.8387,30.9333,60001.0
2020-05-01 15:10:00,35.96,36.12,35.93,36.08,23592.0,30.9247,31.0623,30.8989,31.0279,23592.0
2020-05-01 15:15:00,36.09,36.15,36.05,36.14,32340.0,31.0365,31.0881,31.0021,31.0795,32340.0
2020-05-01 15:20:00,36.16,36.19,36.09,36.1,34236.0,31.0967,31.1225,31.0365,31.0451,34236.0
2020-05-01 15:25:00,36.09,36.12,36.05,36.1,36671.0,31.0365,31.0623,31.0021,31.0451,36671.0
2020-05-01 15:30:00,36.1,36.15,36.02,36.04,35589.0,31.0451,31.0881,30.9763,30.9935,35589.0
2020-05-01 15:35:00,36.03,36.05,35.95,36.04,50605.0,30.9849,31.0021,30.9161,30.9935,50605.0
2020-05-01 15:40:00,36.04,36.1,36.0,36.08,40616.0,30.9935,31.0451,30.9591,31.0279,40616.0
2020-05-01 15:45:00,36.07,36.09,35.98,36.09,117000.0,31.0193,31.0365,30.9419,31.0365,117000.0
2020-05-01 15:50:00,36.08,36.09,35.9,35.91,108272.0,31.0279,31.0365,30.8731,30.8817,108272.0
2020-05-01 15:55:00,35.92,36.04,35.9,36.0,296917.0,30.8903,30.9935,30.8731,30.9591,296917.0
2020-05-04 09:30:00,35.65,35.65,35.36,35.38,87434.0,30.6581,30.6581,30.4087,30.4259,87434.0
2020-05-04 09:35:00,35.38,35.45,35.18,35.2,71088.0,30.4259,30.4861,30.2539,30.2711,71088.0
2020-05-04 09:40:00,35.2,35.28,35.06,35.28,82889.0,30.2711,30.3399,30.1507,30.3399,82889.0
2020-05-04 09:45:00,35.28,35.31,35.12,35.31,60385.0,30.3399,30.3657,30.2023,30.3657,60385.0
2020-05-04 09:50:00,35.32,35.37,35.21,35.36,37756.0,30.3743,30.4173,30.2797,30.4087,37756.0
2020-05-04 09:55:00,35.36,35.44,35.3,35.36,41464.0,30.4087,30.4775,30.3571,30.4087,41464.0
2020-05-04 10:00:00,35.36,35.56,35.3,35.56,36553.0,30.4087,30.5807,30.3571,30.5807,36553.0
2020-05-04 10:05:00,35.57,35.6,35.52,35.53,30443.0,30.5893,30.6151,30.5463,30.5549,30443.0
2020-05-04 10:10:00,35.53,35.67,35.53,35.64,39492.0,30.5549,30.6753,30.5549,30.6495,39492.0
2020-05-04 10:15:00,35.63,35.74,35.61,35.69,32897.0,30.6409,30.7355,30.6237,30.6925,32897.0
2020-05-04 10:20:00,35.67,35.68,35.49,35.5,43270.0,30.6753,30.6839,30.5205,30.5291,43270.0
2020-05-04 10:25:00,35.5,35.53,35.46,35.49,36305.0,30.5291,30.5549,30.4947,30.5205,36305.0
2020-05-04 10:30:00,35.48,35.49,35.37,35.45,42401.0,30.5119,30.5205,30.4173,30.4861,42401.0
2020-05-04 10:35:00,35.44,35.51,35.37,35.5,32075.0,30.4775,30.5377,30.4173,30.5291,32075.0
2020-05-04 10:40:00,35.5,35.54,35.47,35.5,35873.0,30.5291,30.5635,30.5033,30.5291,35873.0
2020-05-04 10:45:00,35.5,35.54,35.4,35.53,32288.0,30.5291,30.5635,30.4431,30.5549,32288.0
2020-05-04 10:50:00,35.53,35.56,35.44,35.55,80950.0,30.5549,30.5807,30.4775,30.5721,80950.0
2020-05-04 10:55:00,35.55,35.56,35.4,35.42,28626.0,30.5721,30.5807,30.4431,30.4603,28626.0
2020-05-04 11:00:00,35.42,35.44,35.35,35.38,24958.0,30.4603,30.4775,30.4001,30.4259,24958.0
2020-05-04 11:05:00,35.38,35.43,35.34,35.38,28764.0,30.4259,30.4689,30.3915,30.4259,28764.0
2020-05-04 11:10:00,35.38,35.42,35.28,35.34,34512.0,30.4259,30.4603,30.3399,30.3915,34512.0
2020-05-04 11:15:00,35.33,35.38,35.3,35.34,26073.0,30.3829,30.4259,30.3571,30.3915,26073.0
2020-05-04 11:20:00,35.34,35.35,35.26,35.33,32398.0,30.3915,30.4001,30.3227,30.3829,32398.0
2020-05-04 11:25:00,35.33,35.33,35.14,35.15,41354.0,30.3829,30.3829,30.2195,30.2281,41354.0
2020-05-04 11:30:00,35.15,35.16,35.05,35.11,47220.0,30.2281,30.2367,30.1421,30.1937,47220.0
2020-05-04 11:35:00,35.12,35.16,35.08,35.15,45602.0,30.2023,30.2367,30.1679,30.2281,45602.0
2020-05-04 11:40:00,35.16,35.24,35.15,35.21,22484.0,30.2367,30.3055,30.2281,30.2797,22484.0
2020-05-04 11:45:00,35.21,35.26,35.19,35.22,19775.0,30.2797,30.3227,30.2625,30.2883,19775.0
2020-05-04 11:50:00,35.22,35.25,35.21,35.24,14620.0,30.2883,30.3141,30.2797,30.3055,14620.0
2020-05-04 11:55:00,35.24,35.24,35.15,35.16,23865.0,30.3055,30.3055,30.2281,30.2367,23865.0
2020-05-04 12:00:00,35.17,35.24,35.17,35.21,19437.0,30.2453,30.3055,30.2453,30.2797,19437.0
2020-05-04 12:05:00,35.22,35.28,35.22,35.26,22803.0,30.2883,30.3399,30.2883,30.3227,22803.0
2020-05-04 12:10:00,35.26,35.27,35.19,35.19,26450.0,30.3227,30.3313,30.2625,30.2625,26450.0
2020-05-04 12:15:00,35.19,35.24,35.17,35.22,33631.0,30.2625,30.3055,30.2453,30.2883,33631.0
2020-05-04 12:20:00,35.22,35.25,35.2,35.25,25379.0,30.2883,30.3141,30.2711,30.3141,25379.0
2020-05-04 12:25:00,35.25,35.33,35.25,35.3,25702.0,30.3141,30.3829,30.3141,30.3571,25702.0
2020-05-04 12:30:00,35.3,35.36,35.28,35.34,38669.0,30.3571,30.4087,30.3399,30.3915,38669.0
2020-05-04 12:35:00,35.34,35.36,35.26,35.3,42779.0,30.3915,30.4087,30.3227,30.3571,42779.0
2020-05-04 12:40:00,35.3,35.32,35.28,35.31,41636.0,30.3571,30.3743,30.3399,30.3657,41636.0
2020-05-04 12:45:00,35.3,35.31,35.21,35.22,25638.0,30.3571,30.3657,30.2797,30.2883,25638.0
2020-05-04 12:50:00,35.22,35.22,35.17,35.2,18611.0,30.2883,30.2883,30.2453,30.2711,18611.0
2020-05-04 12:55:00,35.19,35.25,35.18,35.2,14024.0,30.2625,30.3141,30.2539,30.2711,14024.0
2020-05-04 13:00:00,35.21,35.26,35.19,35.23,17609.0,30.2797,30.3227,30.2625,30.2969,17609.0
2020-05-04 13:05:00,35.23,35.26,35.19,35.21,29473.0,30.2969,30.3227,30.2625,30.2797,29473.0
2020-05-04 13:10:00,35.22,35.22,35.13,35.16,30668.0,30.2883,30.2883,30.2109,30.2367,30668.0
2020-05-04 13:15:00,35.16,35.17,35.06,35.08,32412.0,30.2367,30.2453,30.1507,30.1679,32412.0
2020-05-04 13:20:00,35.08,35.13,35.06,35.13,14483.0,30.1679,30.2109,30.1507,30.2109,14483.0
2020-05-04 13:25:00,35.13,35.15,35.1,35.13,38384.0,30.2109,30.2281,30.1851,30.2109,38384.0
2020-05-04 13:30:00,35.13,35.15,35.11,35.12,31236.0,30.2109,30.2281,30.1937,30.2023,31236.0
2020-05-04 13:35:00,35.12,35.17,35.1,35.11,60397.0,30.2023,30.2453,30.1851,30.1937,60397.0
2020-05-04 13:40:00,35.11,35.13,35.08,35.11,38864.0,30.1937,30.2109,30.1679,30.1937,38864.0
2020-05-04 13:45:00,35.1,35.2,35.1,35.19,20038.0,30.1851,30.2711,30.1851,30.2625,20038.0
2020-05-04 13:50:00,35.19,35.21,35.16,35.17,33333.0,30.2625,30.2797,30.2367,30.2453,33333.0
2020-05-04 13:55:00,35.16,35.21,35.16,35.17,33848.0,30.2367,30.2797,30.2367,30.2453,33848.0
2020-05-04 14:00:00,35.17,35.21,35.16,35.2,33978.0,30.2453,30.2797,30.2367,30.2711,33978.0
2020-05-04 14:05:00,35.2,35.23,35.2,35.23,42309.0,30.2711,30.2969,30.2711,30.2969,42309.0
2020-05-04 14:10:00,35.23,35.3,35.23,35.29,20827.0,30.2969,30.3571,30.2969,30.3485,20827.0
2020-05-04 14:15:00,35.29,35.35,35.28,35.33,23433.0,30.3485,30.4001,30.3399,30.3829,23433.0
2020-05-04 14:20:00,35.34,35.35,35.3,35.32,27544.0,30.3915,30.4001,30.3571,30.3743,27544.0
2020-05-04 14:25:00,35.32,35.32,35.25,35.27,32464.0,30.3743,30.3743,30.3141,30.3313,32464.0
2020-05-04 14:30:00,35.27,35.29,35.21,35.22,33880.0,30.3313,30.3485,30.2797,30.2883,33880.0
2020-05-04 14:35:00,35.22,35.25,35.19,35.2,27167.0,30.2883,30.3141,30.2625,30.2711,27167.0
2020-05-04 14:40:00,35.2,35.26,35.2,35.24,18324.0,30.2711,30.3227,30.2711,30.3055,18324.0
2020-05-04 14:45:00,35.23,35.32,35.23,35.31,20484.0,30.2969,30.3743,30.2969,30.3657,20484.0
2020-05-04 14:50:00,35.31,35.35,35.28,35.3,39221.0,30.3657,30.4001,30.3399,30.3571,39221.0
2020-05-04 14:55:00,35.3,35.32,35.27,35.3,53856.0,30.3571,30.3743,30.3313,30.3571,53856.0
2020-05-04 15:00:00,35.3,35.34,35.28,35.33,26235.0,30.3571,30.3915,30.3399,30.3829,26235.0
2020-05-04 15:05:00,35.33,35.33,35.26,35.27,44111.0,30.3829,30.3829,30.3227,30.3313,44111.0
2020-05-04 15:10:00,35.27,35.35,35.26,35.29,81828.0,30.3313,30.4001,30.3227,30.3485,81828.0
2020-05-04 15:15:00,35.29,35.41,35.28,35.37,31386.0,30.3485,30.4517,30.3399,30.4173,31386.0
2020-05-04 15:20:00,35.37,35.41,35.35,35.37,42815.0,30.4173,30.4517,30.4001,30.4173,42815.0
2020-05-04 15:25:00,35.38,35.41,35.32,35.38,51216.0,30.4259,30.4517,30.3743,30.4259,51216.0
2020-05-04 15:30:00,35.37,35.51,35.36,35.49,61478.0,30.4173,30.5377,30.4087,30.5205,61478.0
2020-05-04 15:35:00,35.48,35.54,35.47,35.5,53078.0,30.5119,30.5635,30.5033,30.5291,53078.0
2020-05-04 15:40:00,35.5,35.57,35.49,35.51,61849.0,30.5291,30.5893,30.5205,30.5377,61849.0
2020-05-04 15:45:00,35.51,35.52,35.47,35.5,95152.0,30.5377,30.5463,30.5033,30.5291,95152.0
2020-05-04 15:50:00,35.49,35.53,35.44,35.51,109108.0,30.5205,30.5549,30.4775,30.5377,109108.0
2020-05-04 15:55:00,35.51,35.59,35.47,35.54,196616.0,30.5377,30.6065,30.5033,30.5635,196616.0
2020-05-05 09:30:00,36.03,36.18,35.89,36.17,72932.0,30.9849,31.1139,30.8645,31.1053,72932.0
2020-05-05 09:35:00,36.15,36.17,36.07,36.09,38865.0,31.0881,31.1053,31.0193,31.0365,38865.0
2020-05-05 09:40:00,36.11,36.16,36.07,36.1,49092.0,31.0537,31.0967,31.0193,31.0451,49092.0
2020-05-05 09:45:00,36.1,36.11,36.0,36.03,58563.0,31.0451,31.0537,30.9591,30.9849,58563.0
2020-05-05 09:50:00,36.03,36.08,35.97,35.98,47499.0,30.9849,31.0279,30.9333,30.9419,47499.0
2020-05-05 09:55:00,36.01,36.11,35.97,36.05,57338.0,30.9677,31.0537,30.9333,31.0021,57338.0
2020-05-05 10:00:00,36.06,36.08,35.97,35.98,78584.0,31.0107,31.0279,30.9333,30.9419,78584.0
2020-05-05 10:05:00,35.97,36.03,35.94,36.02,36451.0,30.9333,30.9849,30.9075,30.9763,36451.0
2020-05-05 10:10:00,36.02,36.02,35.92,35.92,22018.0,30.9763,30.9763,30.8903,30.8903,22018.0
2020-05-05 10:15:00,35.93,36.02,35.92,35.97,17555.0,30.8989,30.9763,30.8903,30.9333,17555.0
2020-05-05 10:20:00,35.98,36.0,35.84,35.88,28052.0,30.9419,30.9591,30.8215,30.8559,28052.0
2020-05-05 10:25:00,35.87,35.88,35.77,35.87,31958.0,30.8473,30.8559,30.7613,30.8473,31958.0
2020-05-05 10:30:00,35.87,35.9,35.85,35.89,22676.0,30.8473,30.8731,30.8301,30.8645,22676.0
2020-05-05 10:35:00,35.9,35.94,35.89,35.92,18764.0,30.8731,30.9075,30.8645,30.8903,18764.0
2020-05-05 10:40:00,35.93,35.94,35.86,35.87,30027.0,30.8989,30.9075,30.8387,30.8473,30027.0
2020-05-05 10:45:00,35.87,35.92,35.76,35.76,38115.0,30.8473,30.8903,30.7527,30.7527,38115.0
2020-05-05 10:50:00,35.76,35.78,35.73,35.76,23313.0,30.7527,30.7699,30.7269,30.7527,23313.0
2020-05-05 10:55:00,35.76,35.79,35.72,35.79,12470.0,30.7527,30.7785,30.7183,30.7785,12470.0
2020-05-05 11:00:00,35.79,35.84,35.78,35.84,13147.0,30.7785,30.8215,30.7699,30.8215,13147.0
2020-05-05 11:05:00,35.83,35.92,35.82,35.91,31050.0,30.8129,30.8903,30.8043,30.8817,31050.0
2020-05-05 11:10:00,35.91,35.93,35.86,35.91,65787.0,30.8817,30.8989,30.8387,30.8817,65787.0
2020-05-05 11:15:00,35.91,35.92,35.84,35.86,23850.0,30.8817,30.8903,30.8215,30.8387,23850.0
2020-05-05 11:20:00,35.85,35.91,35.84,35.87,22395.0,30.8301,30.8817,30.8215,30.8473,22395.0
2020-05-05 11:25:00,35.88,35.88,35.82,35.86,20231.0,30.8559,30.8559,30.8043,30.8387,20231.0
2020-05-05 11:30:00,35.86,35.94,35.85,35.91,20831.0,30.8387,30.9075,30.8301,30.8817,20831.0
2020-05-05 11:35:00,35.91,35.93,35.83,35.83,45218.0,30.8817,30.8989,30.8129,30.8129,45218.0
2020-05-05 11:40:00,35.82,35.85,35.81,35.83,33265.0,30.8043,30.8301,30.7957,30.8129,33265.0
2020-05-05 11:45:00,35.82,35.82,35.78,35.8,18396.0,30.8043,30.8043,30.7699,30.7871,18396.0
2020-05-05 11:50:00,35.8,35.84,35.77,35.83,29296.0,30.7871,30.8215,30.7613,30.8129,29296.0
2020-05-05 11:55:00,35.84,35.85,35.78,35.79,17790.0,30.8215,30.8301,30.7699,30.7785,17790.0
2020-05-05 12:00:00,35.8,35.83,35.75,35.75,22442.0,30.7871,30.8129,30.7441,30.7441,22442.0
2020-05-05 12:05:00,35.76,35.81,35.75,35.78,14951.0,30.7527,30.7957,30.7441,30.7699,14951.0
2020-05-05 12:10:00,35.78,35.83,35.78,35.82,21400.0,30.7699,30.8129,30.7699,30.8043,21400.0
2020-05-05 12:15:00,35.81,35.82,35.77,35.77,19805.0,30.7957,30.8043,30.7613,30.7613,19805.0
2020-05-05 12:20:00,35.77,35.81,35.76,35.79,20273.0,30.7613,30.7957,30.7527,30.7785,20273.0
2020-05-05 12:25:00,35.8,35.81,35.75,35.77,31828.0,30.7871,30.7957,30.7441,30.7613,31828.0
2020-05-05 12:30:00,35.77,35.82,35.77,35.8,16246.0,30.7613,30.8043,30.7613,30.7871,16246.0
2020-05-05 12:35:00,35.8,35.81,35.73,35.73,20881.0,30.7871,30.7957,30.7269,30.7269,20881.0
2020-05-05 12:40:00,35.73,35.74,35.68,35.69,20143.0,30.7269,30.7355,30.6839,30.6925,20143.0
2020-05-05 12:45:00,35.7,35.73,35.68,35.69,10466.0,30.7011,30.7269,30.6839,30.6925,10466.0
2020-05-05 12:50:00,35.69,35.71,35.68,35.71,9747.0,30.6925,30.7097,30.6839,30.7097,9747.0
2020-05-05 12:55:00,35.72,35.72,35.63,35.64,16812.0,30.7183,30.7183,30.6409,30.6495,16812.0
2020-05-05 13:00:00,35.63,35.64,35.54,35.55,12296.0,30.6409,30.6495,30.5635,30.5721,12296.0
2020-05-05 13:05:00,35.54,35.54,35.5,35.5,21691.0,30.5635,30.5635,30.5291,30.5291,21691.0
2020-05-05 13:10:00,35.5,35.51,35.41,35.45,31523.0,30.5291,30.5377,30.4517,30.4861,31523.0
2020-05-05 13:15:00,35.46,35.51,35.45,35.48,13430.0,30.4947,30.5377,30.4861,30.5119,13430.0
2020-05-05 13:20:00,35.48,35.49,35.42,35.43,21987.0,30.5119,30.5205,30.4603,30.4689,21987.0
2020-05-05 13:25:00,35.44,35.54,35.44,35.5,41347.0,30.4775,30.5635,30.4775,30.5291,41347.0
2020-05-05 13:30:00,35.52,35.56,35.51,35.55,13015.0,30.5463,30.5807,30.5377,30.5721,13015.0
2020-05-05 13:35:00,35.55,35.58,35.53,35.54,10729.0,30.5721,30.5979,30.5549,30.5635,10729.0
2020-05-05 13:40:00,35.54,35.54,35.49,35.54,12633.0,30.5635,30.5635,30.5205,30.5635,12633.0
2020-05-05 13:45:00,35.53,35.54,35.48,35.49,12426.0,30.5549,30.5635,30.5119,30.5205,12426.0
2020-05-05 13:50:00,35.49,35.51,35.47,35.51,12368.0,30.5205,30.5377,30.5033,30.5377,12368.0
2020-05-05 13:55:00,35.5,35.52,35.46,35.47,22039.0,30.5291,30.5463,30.4947,30.5033,22039.0
2020-05-05 14:00:00,35.48,35.48,35.41,35.46,31922.0,30.5119,30.5119,30.4517,30.4947,31922.0
2020-05-05 14:05:00,35.47,35.49,35.43,35.43,13857.0,30.5033,30.5205,30.4689,30.4689,13857.0
2020-05-05 14:10:00,35.42,35.52,35.42,35.5,20313.0,30.4603,30.5463,30.4603,30.5291,20313.0
2020-05-05 14:15:00,35.49,35.49,35.43,35.45,16794.0,30.5205,30.5205,30.4689,30.4861,16794.0
2020-05-05 14:20:00,35.46,35.46,35.36,35.41,17405.0,30.4947,30.4947,30.4087,30.4517,17405.0
2020-05-05 14:25:00,35.42,35.45,35.41,35.41,22231.0,30.4603,30.4861,30.4517,30.4517,22231.0
2020-05-05 14:30:00,35.41,35.43,35.3,35.34,50727.0,30.4517,30.4689,30.3571,30.3915,50727.0
2020-05-05 14:35:00,35.35,35.39,35.35,35.39,20422.0,30.4001,30.4345,30.4001,30.4345,20422.0
2020-05-05 14:40:00,35.39,35.41,35.37,35.4,36494.0,30.4345,30.4517,30.4173,30.4431,36494.0
2020-05-05 14:45:00,35.4,35.57,35.39,35.56,79499.0,30.4431,30.5893,30.4345,30.5807,79499.0
2020-05-05 14:50:00,35.57,35.6,35.53,35.53,56091.0,30.5893,30.6151,30.5549,30.5549,56091.0
2020-05-05 14:55:00,35.53,35.59,35.53,35.59,25075.0,30.5549,30.6065,30.5549,30.6065,25075.0
2020-05-05 15:00:00,35.59,35.59,35.47,35.48,66519.0,30.6065,30.6065,30.5033,30.5119,66519.0
2020-05-05 15:05:00,35.47,35.48,35.41,35.43,66199.0,30.5033,30.5119,30.4517,30.4689,66199.0
2020-05-05 15:10:00,35.43,35.45,35.4,35.44,28849.0,30.4689,30.4861,30.4431,30.4775,28849.0
2020-05-05 15:15:00,35.44,35.44,35.27,35.27,54862.0,30.4775,30.4775,30.3313,30.3313,54862.0
2020-05-05 15:20:00,35.29,35.36,35.25,35.36,31745.0,30.3485,30.4087,30.3141,30.4087,31745.0
2020-05-05 15:25:00,35.37,35.41,35.25,35.3,39110.0,30.4173,30.4517,30.3141,30.3571,39110.0
2020-05-05 15:30:00,35.3,35.33,35.25,35.28,65029.0,30.3571,30.3829,30.3141,30.3399,65029.0
2020-05-05 15:35:00,35.27,35.31,35.19,35.25,67783.0,30.3313,30.3657,30.2625,30.3141,67783.0
2020-05-05 15:40:00,35.25,35.29,35.2,35.27,69047.0,30.3141,30.3485,30.2711,30.3313,69047.0
2020-05-05 15:45:00,35.27,35.28,35.19,35.22,74836.0,30.3313,30.3399,30.2625,30.2883,74836.0
2020-05-05 15:50:00,35.22,35.31,35.14,35.26,144352.0,30.2883,30.3657,30.2195,30.3227,144352.0
2020-05-05 15:55:00,35.25,35.25,35.12,35.14,206036.0,30.3141,30.3141,30.2023,30.2195,206036.0
2020-05-06 09:30:00,35.4,35.54,35.31,35.38,63738.0,30.4431,30.5635,30.3657,30.4259,63738.0
2020-05-06 09:35:00,35.38,35.51,35.35,35.39,73168.0,30.4259,30.5377,30.4001,30.4345,73168.0
2020-05-06 09:40:00,35.38,35.42,35.13,35.15,70679.0,30.4259,30.4603,30.2109,30.2281,70679.0
2020-05-06 09:45:00,35.16,35.17,35.07,35.09,33805.0,30.2367,30.2453,30.1593,30.1765,33805.0
2020-05-06 09:50:00,35.09,35.15,34.95,34.96,33370.0,30.1765,30.2281,30.0561,30.0647,33370.0
2020-05-06 09:55:00,34.94,34.95,34.84,34.91,48033.0,30.0475,30.0561,29.9615,30.0217,48033.0
2020-05-06 10:00:00,34.92,34.97,34.76,34.76,79405.0,30.0303,30.0733,29.8927,29.8927,79405.0
2020-05-06 10:05:00,34.77,34.79,34.66,34.7,50062.0,29.9013,29.9185,29.8067,29.8411,50062.0
2020-05-06 10:10:00,34.7,34.72,34.59,34.66,51281.0,29.8411,29.8583,29.7465,29.8067,51281.0
2020-05-06 10:15:00,34.67,34.82,34.65,34.8,44281.0,29.8153,29.9443,29.7981,29.9271,44281.0
2020-05-06 10:20:00,34.8,34.84,34.77,34.8,24717.0,29.9271,29.9615,29.9013,29.9271,24717.0
2020-05-06 10:25:00,34.81,34.97,34.8,34.87,25908.0,29.9357,30.0733,29.9271,29.9873,25908.0
2020-05-06 10:30:00,34.88,34.97,34.86,34.92,25969.0,29.9959,30.0733,29.9787,30.0303,25969.0
2020-05-06 10:35:00,34.92,34.94,34.86,34.89,32843.0,30.0303,30.0475,29.9787,30.0045,32843.0
2020-05-06 10:40:00,34.89,34.95,34.85,34.93,31797.0,30.0045,30.0561,29.9701,30.0389,31797.0
2020-05-06 10:45:00,34.95,35.03,34.92,34.94,33374.0,30.0561,30.1249,30.0303,30.0475,33374.0
2020-05-06 10:50:00,34.93,34.98,34.88,34.9,29213.0,30.0389,30.0819,29.9959,30.0131,29213.0
2020-05-06 10:55:00,34.9,34.96,34.84,34.87,26968.0,30.0131,30.0647,29.9615,29.9873,26968.0
2020-05-06 11:00:00,34.88,34.93,34.84,34.84,30708.0,29.9959,30.0389,29.9615,29.9615,30708.0
2020-05-06 11:05:00,34.85,34.87,34.77,34.77,37425.0,29.9701,29.9873,29.9013,29.9013,37425.0
2020-05-06 11:10:00,34.78,34.8,34.7,34.74,33314.0,29.9099,29.9271,29.8411,29.8755,33314.0
2020-05-06 11:15:00,34.74,34.75,34.7,34.72,32848.0,29.8755,29.8841,29.8411,29.8583,32848.0
2020-05-06 11:20:00,34.72,34.72,34.6,34.62,59763.0,29.8583,29.8583,29.7551,29.7723,59763.0
2020-05-06 11:25:00,34.62,34.69,34.57,34.69,40719.0,29.7723,29.8325,29.7293,29.8325,40719.0
2020-05-06 11:30:00,34.69,34.72,34.63,34.66,47521.0,29.8325,29.8583,29.7809,29.8067,47521.0
2020-05-06 11:35:00,34.66,34.78,34.64,34.72,52333.0,29.8067,29.9099,29.7895,29.8583,52333.0
2020-05-06 11:40:00,34.72,34.76,34.6,34.64,55833.0,29.8583,29.8927,29.7551,29.7895,55833.0
2020-05-06 11:45:00,34.63,34.68,34.58,34.61,35013.0,29.7809,29.8239,29.7379,29.7637,35013.0
2020-05-06 11:50:00,34.61,34.61,34.51,34.57,51457.0,29.7637,29.7637,29.6777,29.7293,51457.0
2020-05-06 11:55:00,34.56,34.64,34.53,34.63,25425.0,29.7207,29.7895,29.6949,29.7809,25425.0
2020-05-06 12:00:00,34.63,34.77,34.62,34.77,52640.0,29.7809,29.9013,29.7723,29.9013,52640.0
2020-05-06 12:05:00,34.76,34.78,34.72,34.74,39510.0,29.8927,29.9099,29.8583,29.8755,39510.0
2020-05-06 12:10:00,34.75,34.79,34.73,34.77,40041.0,29.8841,29.9185,29.8669,29.9013,40041.0
2020-05-06 12:15:00,34.77,34.89,34.76,34.87,81840.0,29.9013,30.0045,29.8927,29.9873,81840.0
2020-05-06 12:20:00,34.87,34.94,34.84,34.92,31093.0,29.9873,30.0475,29.9615,30.0303,31093.0
2020-05-06 12:25:00,34.91,34.96,34.86,34.9,24009.0,30.0217,30.0647,29.9787,30.0131,24009.0
2020-05-06 12:30:00,34.91,34.96,34.87,34.95,19956.0,30.0217,30.0647,29.9873,30.0561,19956.0
2020-05-06 12:35:00,34.95,34.96,34.9,34.94,28618.0,30.0561,30.0647,30.0131,30.0475,28618.0
2020-05-06 12:40:00,34.94,34.95,34.81,34.83,45373.0,30.0475,30.0561,29.9357,29.9529,45373.0
2020-05-06 12:45:00,34.83,34.93,34.83,34.91,48547.0,29.9529,30.0389,29.9529,30.0217,48547.0
2020-05-06 12:50:00,34.91,34.95,34.87,34.93,25073.0,30.0217,30.0561,29.9873,30.0389,25073.0
2020-05-06 12:55:00,34.92,34.93,34.77,34.8,84325.0,30.0303,30.0389,29.9013,29.9271,84325.0
2020-05-06 13:00:00,34.8,34.83,34.67,34.71,72290.0,29.9271,29.9529,29.8153,29.8497,72290.0
2020-05-06 13:05:00,34.71,34.83,34.7,34.81,25000.0,29.8497,29.9529,29.8411,29.9357,25000.0
2020-05-06 13:10:00,34.82,34.82,34.73,34.73,32900.0,29.9443,29.9443,29.8669,29.8669,32900.0
2020-05-06 13:15:00,34.74,34.77,34.72,34.74,24242.0,29.8755,29.9013,29.8583,29.8755,24242.0
2020-05-06 13:20:00,34.75,34.76,34.61,34.68,35623.0,29.8841,29.8927,29.7637,29.8239,35623.0
2020-05-06 13:25:00,34.69,34.78,34.67,34.77,14567.0,29.8325,29.9099,29.8153,29.9013,14567.0
2020-05-06 13:30:00,34.77,34.88,34.76,34.86,23123.0,29.9013,29.9959,29.8927,29.9787,23123.0
2020-05-06 13:35:00,34.86,34.87,34.8,34.87,23766.0,29.9787,29.9873,29.9271,29.9873,23766.0
2020-05-06 13:40:00,34.88,34.91,34.83,34.87,19933.0,29.9959,30.0217,29.9529,29.9873,19933.0
2020-05-06 13:45:00,34.88,34.94,34.84,34.84,25198.0,29.9959,30.0475,29.9615,29.9615,25198.0
2020-05-06 13:50:00,34.85,34.89,34.81,34.83,54041.0,29.9701,30.0045,29.9357,29.9529,54041.0
2020-05-06 13:55:00,34.84,34.85,34.77,34.79,45434.0,29.9615,29.9701,29.9013,29.9185,45434.0
2020-05-06 14:00:00,34.78,34.78,34.67,34.69,58499.0,29.9099,29.9099,29.8153,29.8325,58499.0
2020-05-06 14:05:00,34.68,34.77,34.66,34.75,40404.0,29.8239,29.9013,29.8067,29.8841,40404.0
2020-05-06 14:10:00,34.74,34.79,34.66,34.7,22653.0,29.8755,29.9185,29.8067,29.8411,22653.0
2020-05-06 14:15:00,34.71,34.76,34.69,34.73,19239.0,29.8497,29.8927,29.8325,29.8669,19239.0
2020-05-06 14:20:00,34.73,34.83,34.72,34.81,24758.0,29.8669,29.9529,29.8583,29.9357,24758.0
2020-05-06 14:25:00,34.82,34.86,34.73,34.73,29335.0,29.9443,29.9787,29.8669,29.8669,29335.0
2020-05-06 14:30:00,34.72,34.8,34.69,34.77,27155.0,29.8583,29.9271,29.8325,29.9013,27155.0
2020-05-06 14:35:00,34.76,34.78,34.74,34.77,39353.0,29.8927,29.9099,29.8755,29.9013,39353.0
2020-05-06 14:40:00,34.77,34.83,34.76,34.81,26102.0,29.9013,29.9529,29.8927,29.9357,26102.0
2020-05-06 14:45:00,34.81,35.0,34.81,34.98,34962.0,29.9357,30.0991,29.9357,30.0819,34962.0
2020-05-06 14:50:00,34.98,35.01,34.93,34.96,27251.0,30.0819,30.1077,30.0389,30.0647,27251.0
2020-05-06 14:55:00,34.96,35.0,34.89,34.91,40859.0,30.0647,30.0991,30.0045,30.0217,40859.0
2020-05-06 15:00:00,34.92,34.94,34.84,34.87,49999.0,30.0303,30.0475,29.9615,29.9873,49999.0
2020-05-06 15:05:00,34.87,34.93,34.86,34.92,28070.0,29.9873,30.0389,29.9787,30.0303,28070.0
2020-05-06 15:10:00,34.91,34.94,34.88,34.89,53495.0,30.0217,30.0475,29.9959,30.0045,53495.0
2020-05-06 15:15:00,34.88,34.91,34.85,34.88,44809.0,29.9959,30.0217,29.9701,29.9959,44809.0
2020-05-06 15:20:00,34.88,34.92,34.82,34.84,36111.0,29.9959,30.0303,29.9443,29.9615,36111.0
2020-05-06 15:25:00,34.84,34.86,34.78,34.82,34286.0,29.9615,29.9787,29.9099,29.9443,34286.0
2020-05-06 15:30:00,34.82,34.82,34.65,34.65,49791.0,29.9443,29.9443,29.7981,29.7981,49791.0
2020-05-06 15:35:00,34.65,34.68,34.62,34.67,54618.0,29.7981,29.8239,29.7723,29.8153,54618.0
2020-05-06 15:40:00,34.68,34.7,34.6,34.7,69999.0,29.8239,29.8411,29.7551,29.8411,69999.0
2020-05-06 15:45:00,34.7,34.71,34.55,34.56,80735.0,29.8411,29.8497,29.7121,29.7207,80735.0
2020-05-06 15:50:00,34.56,34.65,34.53,34.63,107996.0,29.7207,29.7981,29.6949,29.7809,107996.0
2020-05-06 15:55:00,34.63,34.63,34.49,34.5,326402.0,29.7809,29.7809,29.6605,29.6691,326402.0
2020-05-07 09:30:00,34.98,35.2,34.91,35.18,113959.0,30.0819,30.2711,30.0217,30.2539,113959.0
2020-05-07 09:35:00,35.16,35.35,35.15,35.3,38330.0,30.2367,30.4001,30.2281,30.3571,38330.0
2020-05-07 09:40:00,35.3,35.51,35.3,35.39,38191.0,30.3571,30.5377,30.3571,30.4345,38191.0
2020-05-07 09:45:00,35.39,35.67,35.37,35.61,83223.0,30.4345,30.6753,30.4173,30.6237,83223.0
2020-05-07 09:50:00,35.6,35.72,35.52,35.7,44324.0,30.6151,30.7183,30.5463,30.7011,44324.0
2020-05-07 09:55:00,35.7,35.76,35.68,35.7,46468.0,30.7011,30.7527,30.6839,30.7011,46468.0
2020-05-07 10:00:00,35.7,35.72,35.54,35.58,30199.0,30.7011,30.7183,30.5635,30.5979,30199.0
2020-05-07 10:05:00,35.59,35.59,35.47,35.56,15591.0,30.6065,30.6065,30.5033,30.5807,15591.0
2020-05-07 10:10:00,35.57,35.6,35.46,35.53,29744.0,30.5893,30.6151,30.4947,30.5549,29744.0
2020-05-07 10:15:00,35.51,35.73,35.49,35.73,19621.0,30.5377,30.7269,30.5205,30.7269,19621.0
2020-05-07 10:20:00,35.74,35.85,35.7,35.82,18138.0,30.7355,30.8301,30.7011,30.8043,18138.0
2020-05-07 10:25:00,35.81,35.82,35.68,35.72,18602.0,30.7957,30.8043,30.6839,30.7183,18602.0
2020-05-07 10:30:00,35.72,35.83,35.71,35.8,30844.0,30.7183,30.8129,30.7097,30.7871,30844.0
2020-05-07 10:35:00,35.79,35.8,35.7,35.73,36993.0,30.7785,30.7871,30.7011,30.7269,36993.0
2020-05-07 10:40:00,35.74,35.86,35.73,35.76,45996.0,30.7355,30.8387,30.7269,30.7527,45996.0
2020-05-07 10:45:00,35.76,35.78,35.65,35.67,22522.0,30.7527,30.7699,30.6581,30.6753,22522.0
2020-05-07 10:50:00,35.68,35.74,35.67,35.72,76825.0,30.6839,30.7355,30.6753,30.7183,76825.0
2020-05-07 10:55:00,35.73,35.77,35.59,35.61,25082.0,30.7269,30.7613,30.6065,30.6237,25082.0
2020-05-07 11:00:00,35.61,35.65,35.58,35.62,23692.0,30.6237,30.6581,30.5979,30.6323,23692.0
2020-05-07 11:05:00,35.61,35.64,35.55,35.61,59934.0,30.6237,30.6495,30.5721,30.6237,59934.0
2020-05-07 11:10:00,35.62,35.73,35.62,35.73,30244.0,30.6323,30.7269,30.6323,30.7269,30244.0
2020-05-07 11:15:00,35.72,35.74,35.67,35.73,23630.0,30.7183,30.7355,30.6753,30.7269,23630.0
2020-05-07 11:20:00,35.72,35.72,35.65,35.7,16019.0,30.7183,30.7183,30.6581,30.7011,16019.0
2020-05-07 11:25:00,35.7,35.71,35.6,35.65,34465.0,30.7011,30.7097,30.6151,30.6581,34465.0
2020-05-07 11:30:00,35.66,35.68,35.6,35.66,38128.0,30.6667,30.6839,30.6151,30.6667,38128.0
2020-05-07 11:35:00,35.66,35.68,35.59,35.61,15518.0,30.6667,30.6839,30.6065,30.6237,15518.0
2020-05-07 11:40:00,35.62,35.81,35.62,35.8,24003.0,30.6323,30.7957,30.6323,30.7871,24003.0
2020-05-07 11:45:00,35.79,35.85,35.78,35.79,20867.0,30.7785,30.8301,30.7699,30.7785,20867.0
2020-05-07 11:50:00,35.8,35.82,35.75,35.77,26298.0,30.7871,30.8043,30.7441,30.7613,26298.0
2020-05-07 11:55:00,35.78,35.8,35.75,35.76,73802.0,30.7699,30.7871,30.7441,30.7527,73802.0
2020-05-07 12:00:00,35.76,35.78,35.64,35.65,90477.0,30.7527,30.7699,30.6495,30.6581,90477.0
2020-05-07 12:05:00,35.65,35.7,35.65,35.67,37471.0,30.6581,30.7011,30.6581,30.6753,37471.0
2020-05-07 12:10:00,35.67,35.71,35.65,35.7,23881.0,30.6753,30.7097,30.6581,30.7011,23881.0
2020-05-07 12:15:00,35.71,35.73,35.67,35.68,34844.0,30.7097,30.7269,30.6753,30.6839,34844.0
2020-05-07 12:20:00,35.68,35.69,35.6,35.61,37165.0,30.6839,30.6925,30.6151,30.6237,37165.0
2020-05-07 12:25:00,35.62,35.69,35.53,35.54,64151.0,30.6323,30.6925,30.5549,30.5635,64151.0
2020-05-07 12:30:00,35.54,35.59,35.47,35.5,97600.0,30.5635,30.6065,30.5033,30.5291,97600.0
2020-05-07 12:35:00,35.5,35.5,35.41,35.41,26404.0,30.5291,30.5291,30.4517,30.4517,26404.0
2020-05-07 12:40:00,35.42,35.48,35.4,35.42,35991.0,30.4603,30.5119,30.4431,30.4603,35991.0
2020-05-07 12:45:00,35.43,35.44,35.29,35.3,48530.0,30.4689,30.4775,30.3485,30.3571,48530.0
2020-05-07 12:50:00,35.3,35.34,35.17,35.18,102700.0,30.3571,30.3915,30.2453,30.2539,102700.0
2020-05-07 12:55:00,35.18,35.38,35.18,35.38,84850.0,30.2539,30.4259,30.2539,30.4259,84850.0
2020-05-07 13:00:00,35.38,35.42,35.34,35.36,28804.0,30.4259,30.4603,30.3915,30.4087,28804.0
2020-05-07 13:05:00,35.36,35.38,35.31,35.36,17858.0,30.4087,30.4259,30.3657,30.4087,17858.0
2020-05-07 13:10:00,35.36,35.44,35.35,35.44,21974.0,30.4087,30.4775,30.4001,30.4775,21974.0
2020-05-07 13:15:00,35.43,35.44,35.32,35.32,51331.0,30.4689,30.4775,30.3743,30.3743,51331.0
2020-05-07 13:20:00,35.32,35.34,35.25,35.28,33427.0,30.3743,30.3915,30.3141,30.3399,33427.0
2020-05-07 13:25:00,35.28,35.32,35.28,35.29,27686.0,30.3399,30.3743,30.3399,30.3485,27686.0
2020-05-07 13:30:00,35.3,35.35,35.27,35.33,30757.0,30.3571,30.4001,30.3313,30.3829,30757.0
2020-05-07 13:35:00,35.33,35.35,35.27,35.31,22805.0,30.3829,30.4001,30.3313,30.3657,22805.0
2020-05-07 13:40:00,35.31,35.34,35.24,35.25,121344.0,30.3657,30.3915,30.3055,30.3141,121344.0
2020-05-07 13:45:00,35.26,35.32,35.26,35.26,44341.0,30.3227,30.3743,30.3227,30.3227,44341.0
2020-05-07 13:50:00,35.27,35.28,35.17,35.21,27795.0,30.3313,30.3399,30.2453,30.2797,27795.0
2020-05-07 13:55:00,35.22,35.23,35.16,35.22,21635.0,30.2883,30.2969,30.2367,30.2883,21635.0
2020-05-07 14:00:00,35.21,35.21,35.03,35.06,95023.0,30.2797,30.2797,30.1249,30.1507,95023.0
2020-05-07 14:05:00,35.06,35.17,35.05,35.13,34196.0,30.1507,30.2453,30.1421,30.2109,34196.0
2020-05-07 14:10:00,35.13,35.29,35.12,35.25,29792.0,30.2109,30.3485,30.2023,30.3141,29792.0
2020-05-07 14:15:00,35.25,35.29,35.22,35.26,25527.0,30.3141,30.3485,30.2883,30.3227,25527.0
2020-05-07 14:20:00,35.27,35.28,35.13,35.13,31862.0,30.3313,30.3399,30.2109,30.2109,31862.0
2020-05-07 14:25:00,35.14,35.16,35.11,35.14,28190.0,30.2195,30.2367,30.1937,30.2195,28190.0
2020-05-07 14:30:00,35.14,35.21,35.11,35.11,32231.0,30.2195,30.2797,30.1937,30.1937,32231.0
2020-05-07 14:35:00,35.11,35.18,35.1,35.16,27341.0,30.1937,30.2539,30.1851,30.2367,27341.0
2020-05-07 14:40:00,35.15,35.15,35.05,35.08,51406.0,30.2281,30.2281,30.1421,30.1679,51406.0
2020-05-07 14:45:00,35.07,35.09,35.03,35.09,35057.0,30.1593,30.1765,30.1249,30.1765,35057.0
2020-05-07 14:50:00,35.09,35.09,34.98,34.98,100912.0,30.1765,30.1765,30.0819,30.0819,100912.0
2020-05-07 14:55:00,34.98,34.99,34.89,34.96,137797.0,30.0819,30.0905,30.0045,30.0647,137797.0
2020-05-07 15:00:00,34.96,35.0,34.88,34.94,64504.0,30.0647,30.0991,29.9959,30.0475,64504.0
2020-05-07 15:05:00,34.93,34.99,34.86,34.87,71660.0,30.0389,30.0905,29.9787,29.9873,71660.0
2020-05-07 15:10:00,34.86,34.91,34.78,34.79,55364.0,29.9787,30.0217,29.9099,29.9185,55364.0
2020-05-07 15:15:00,34.79,34.79,34.7,34.76,122706.0,29.9185,29.9185,29.8411,29.8927,122706.0
2020-05-07 15:20:00,34.76,34.81,34.74,34.77,108857.0,29.8927,29.9357,29.8755,29.9013,108857.0
2020-05-07 15:25:00,34.77,34.83,34.76,34.79,127413.0,29.9013,29.9529,29.8927,29.9185,127413.0
2020-05-07 15:30:00,34.8,34.81,34.71,34.79,88850.0,29.9271,29.9357,29.8497,29.9185,88850.0
2020-05-07 15:35:00,34.78,34.81,34.74,34.77,85582.0,29.9099,29.9357,29.8755,29.9013,85582.0
2020-05-07 15:40:00,34.77,34.79,34.73,34.77,87289.0,29.9013,29.9185,29.8669,29.9013,87289.0
2020-05-07 15:45:00,34.77,34.85,34.76,34.78,109505.0,29.9013,29.9701,29.8927,29.9099,109505.0
2020-05-07 15:50:00,34.77,34.83,34.73,34.8,117137.0,29.9013,29.9529,29.8669,29.9271,117137.0
2020-05-07 15:55:00,34.79,34.85,34.75,34.85,204565.0,29.9185,29.9701,29.8841,29.9701,204565.0
2020-05-08 09:30:00,35.56,35.62,35.46,35.51,66463.0,30.5807,30.6323,30.4947,30.5377,66463.0
2020-05-08 09:35:00,35.5,35.54,35.27,35.28,66333.0,30.5291,30.5635,30.3313,30.3399,66333.0
2020-05-08 09:40:00,35.28,35.31,35.19,35.24,84051.0,30.3399,30.3657,30.2625,30.3055,84051.0
2020-05-08 09:45:00,35.24,35.3,35.15,35.21,48359.0,30.3055,30.3571,30.2281,30.2797,48359.0
2020-05-08 09:50:00,35.22,35.34,35.21,35.3,44731.0,30.2883,30.3915,30.2797,30.3571,44731.0
2020-05-08 09:55:00,35.3,35.31,35.24,35.27,35825.0,30.3571,30.3657,30.3055,30.3313,35825.0
2020-05-08 10:00:00,35.27,35.33,35.21,35.22,56491.0,30.3313,30.3829,30.2797,30.2883,56491.0
2020-05-08 10:05:00,35.22,35.3,35.22,35.29,21086.0,30.2883,30.3571,30.2883,30.3485,21086.0
2020-05-08 10:10:00,35.3,35.32,35.26,35.31,37015.0,30.3571,30.3743,30.3227,30.3657,37015.0
2020-05-08 10:15:00,35.33,35.33,35.25,35.26,45027.0,30.3829,30.3829,30.3141,30.3227,45027.0
2020-05-08 10:20:00,35.27,35.27,35.14,35.16,25067.0,30.3313,30.3313,30.2195,30.2367,25067.0
2020-05-08 10:25:00,35.16,35.16,34.92,34.93,81639.0,30.2367,30.2367,30.0303,30.0389,81639.0
2020-05-08 10:30:00,34.93,35.1,34.91,35.09,43134.0,30.0389,30.1851,30.0217,30.1765,43134.0
2020-05-08 10:35:00,35.09,35.09,34.99,35.02,46178.0,30.1765,30.1765,30.0905,30.1163,46178.0
2020-05-08 10:40:00,35.01,35.05,34.85,34.85,53008.0,30.1077,30.1421,29.9701,29.9701,53008.0
2020-05-08 10:45:00,34.84,34.95,34.82,34.92,53428.0,29.9615,30.0561,29.9443,30.0303,53428.0
2020-05-08 10:50:00,34.92,34.99,34.86,34.95,74867.0,30.0303,30.0905,29.9787,30.0561,74867.0
2020-05-08 10:55:00,34.95,34.98,34.88,34.91,47191.0,30.0561,30.0819,29.9959,30.0217,47191.0
2020-05-08 11:00:00,34.91,35.05,34.91,35.02,59224.0,30.0217,30.1421,30.0217,30.1163,59224.0
2020-05-08 11:05:00,35.03,35.11,35.03,35.05,39550.0,30.1249,30.1937,30.1249,30.1421,39550.0
2020-05-08 11:10:00,35.04,35.1,35.02,35.03,30820.0,30.1335,30.1851,30.1163,30.1249,30820.0
2020-05-08 11:15:00,35.04,35.13,35.03,35.1,36898.0,30.1335,30.2109,30.1249,30.1851,36898.0
2020-05-08 11:20:00,35.1,35.2,35.08,35.18,51787.0,30.1851,30.2711,30.1679,30.2539,51787.0
2020-05-08 11:25:00,35.19,35.23,35.13,35.23,46020.0,30.2625,30.2969,30.2109,30.2969,46020.0
2020-05-08 11:30:00,35.22,35.25,35.16,35.16,31622.0,30.2883,30.3141,30.2367,30.2367,31622.0
2020-05-08 11:35:00,35.17,35.22,35.12,35.22,32450.0,30.2453,30.2883,30.2023,30.2883,32450.0
2020-05-08 11:40:00,35.21,35.21,35.08,35.12,56614.0,30.2797,30.2797,30.1679,30.2023,56614.0
2020-05-08 11:45:00,35.12,35.18,35.08,35.17,18966.0,30.2023,30.2539,30.1679,30.2453,18966.0
2020-05-08 11:50:00,35.17,35.17,35.08,35.13,18332.0,30.2453,30.2453,30.1679,30.2109,18332.0
2020-05-08 11:55:00,35.13,35.18,35.1,35.17,12673.0,30.2109,30.2539,30.1851,30.2453,12673.0
2020-05-08 12:00:00,35.17,35.2,35.14,35.16,20841.0,30.2453,30.2711,30.2195,30.2367,20841.0
2020-05-08 12:05:00,35.18,35.18,35.1,35.11,32873.0,30.2539,30.2539,30.1851,30.1937,32873.0
2020-05-08 12:10:00,35.1,35.16,35.1,35.12,28124.0,30.1851,30.2367,30.1851,30.2023,28124.0
2020-05-08 12:15:00,35.12,35.14,35.06,35.13,15417.0,30.2023,30.2195,30.1507,30.2109,15417.0
2020-05-08 12:20:00,35.13,35.15,35.08,35.11,38603.0,30.2109,30.2281,30.1679,30.1937,38603.0
2020-05-08 12:25:00,35.12,35.12,35.06,35.08,23515.0,30.2023,30.2023,30.1507,30.1679,23515.0
2020-05-08 12:30:00,35.08,35.13,35.08,35.08,30046.0,30.1679,30.2109,30.1679,30.1679,30046.0
2020-05-08 12:35:00,35.08,35.14,35.06,35.14,16752.0,30.1679,30.2195,30.1507,30.2195,16752.0
2020-05-08 12:40:00,35.14,35.16,35.1,35.14,27039.0,30.2195,30.2367,30.1851,30.2195,27039.0
2020-05-08 12:45:00,35.13,35.15,35.1,35.1,16390.0,30.2109,30.2281,30.1851,30.1851,16390.0
2020-05-08 12:50:00,35.1,35.12,35.06,35.09,67074.0,30.1851,30.2023,30.1507,30.1765,67074.0
2020-05-08 12:55:00,35.1,35.16,35.09,35.13,68967.0,30.1851,30.2367,30.1765,30.2109,68967.0
2020-05-08 13:00:00,35.13,35.13,35.09,35.11,42813.0,30.2109,30.2109,30.1765,30.1937,42813.0
2020-05-08 13:05:00,35.11,35.16,35.02,35.04,88051.0,30.1937,30.2367,30.1163,30.1335,88051.0
2020-05-08 13:10:00,35.04,35.07,35.03,35.05,17186.0,30.1335,30.1593,30.1249,30.1421,17186.0
2020-05-08 13:15:00,35.06,35.07,35.03,35.05,20789.0,30.1507,30.1593,30.1249,30.1421,20789.0
2020-05-08 13:20:00,35.06,35.09,35.04,35.05,44820.0,30.1507,30.1765,30.1335,30.1421,44820.0
2020-05-08 13:25:00,35.06,35.07,35.03,35.06,25984.0,30.1507,30.1593,30.1249,30.1507,25984.0
2020-05-08 13:30:00,35.07,35.1,35.03,35.07,37170.0,30.1593,30.1851,30.1249,30.1593,37170.0
2020-05-08 13:35:00,35.06,35.08,35.03,35.05,26104.0,30.1507,30.1679,30.1249,30.1421,26104.0
2020-05-08 13:40:00,35.04,35.08,35.0,35.0,28243.0,30.1335,30.1679,30.0991,30.0991,28243.0
2020-05-08 13:45:00,35.01,35.05,34.98,35.03,26249.0,30.1077,30.1421,30.0819,30.1249,26249.0
2020-05-08 13:50:00,35.03,35.12,35.02,35.1,21122.0,30.1249,30.2023,30.1163,30.1851,21122.0
2020-05-08 13:55:00,35.09,35.15,35.09,35.14,25767.0,30.1765,30.2281,30.1765,30.2195,25767.0
2020-05-08 14:00:00,35.14,35.16,35.12,35.13,18738.0,30.2195,30.2367,30.2023,30.2109,18738.0
2020-05-08 14:05:00,35.12,35.18,35.12,35.18,23754.0,30.2023,30.2539,30.2023,30.2539,23754.0
2020-05-08 14:10:00,35.17,35.21,35.15,35.2,24275.0,30.2453,30.2797,30.2281,30.2711,24275.0
2020-05-08 14:15:00,35.2,35.24,35.17,35.19,21654.0,30.2711,30.3055,30.2453,30.2625,21654.0
2020-05-08 14:20:00,35.19,35.22,35.16,35.18,44926.0,30.2625,30.2883,30.2367,30.2539,44926.0
2020-05-08 14:25:00,35.17,35.18,35.11,35.16,58876.0,30.2453,30.2539,30.1937,30.2367,58876.0
2020-05-08 14:30:00,35.17,35.17,35.07,35.11,49382.0,30.2453,30.2453,30.1593,30.1937,49382.0
2020-05-08 14:35:00,35.11,35.13,35.02,35.05,36287.0,30.1937,30.2109,30.1163,30.1421,36287.0
2020-05-08 14:40:00,35.06,35.07,35.02,35.04,64083.0,30.1507,30.1593,30.1163,30.1335,64083.0
2020-05-08 14:45:00,35.05,35.09,35.03,35.09,76356.0,30.1421,30.1765,30.1249,30.1765,76356.0
2020-05-08 14:50:00,35.09,35.12,35.06,35.09,52504.0,30.1765,30.2023,30.1507,30.1765,52504.0
2020-05-08 14:55:00,35.09,35.12,35.08,35.12,103033.0,30.1765,30.2023,30.1679,30.2023,103033.0
2020-05-08 15:00:00,35.12,35.27,35.1,35.27,41032.0,30.2023,30.3313,30.1851,30.3313,41032.0
2020-05-08 15:05:00,35.27,35.28,35.2,35.26,38709.0,30.3313,30.3399,30.2711,30.3227,38709.0
2020-05-08 15:10:00,35.26,35.29,35.17,35.18,58460.0,30.3227,30.3485,30.2453,30.2539,58460.0
2020-05-08 15:15:00,35.18,35.19,35.11,35.16,93013.0,30.2539,30.2625,30.1937,30.2367,93013.0
2020-05-08 15:20:00,35.17,35.22,35.13,35.14,83640.0,30.2453,30.2883,30.2109,30.2195,83640.0
2020-05-08 15:25:00,35.14,35.16,35.08,35.16,84147.0,30.2195,30.2367,30.1679,30.2367,84147.0
2020-05-08 15:30:00,35.15,35.21,35.11,35.2,84480.0,30.2281,30.2797,30.1937,30.2711,84480.0
2020-05-08 15:35:00,35.19,35.2,35.16,35.17,78195.0,30.2625,30.2711,30.2367,30.2453,78195.0
2020-05-08 15:40:00,35.18,35.33,35.17,35.33,76901.0,30.2539,30.3829,30.2453,30.3829,76901.0
2020-05-08 15:45:00,35.32,35.39,35.28,35.36,111879.0,30.3743,30.4345,30.3399,30.4087,111879.0
2020-05-08 15:50:00,35.35,35.41,35.33,35.38,92883.0,30.4001,30.4517,30.3829,30.4259,92883.0
2020-05-08 15:55:00,35.39,35.4,35.3,35.32,226996.0,30.4345,30.4431,30.3571,30.3743,226996.0
2020-05-11 09:30:00,34.83,34.87,34.59,34.59,103997.0,29.9529,29.9873,29.7465,29.7465,103997.0
2020-05-11 09:35:00,34.57,34.64,34.51,34.55,24002.0,29.7293,29.7895,29.6777,29.7121,24002.0
2020-05-11 09:40:00,34.55,34.73,34.54,34.63,28540.0,29.7121,29.8669,29.7035,29.7809,28540.0
2020-05-11 09:45:00,34.64,34.69,34.57,34.57,23858.0,29.7895,29.8325,29.7293,29.7293,23858.0
2020-05-11 09:50:00,34.58,34.62,34.51,34.54,21898.0,29.7379,29.7723,29.6777,29.7035,21898.0
2020-05-11 09:55:00,34.54,34.56,34.47,34.52,61330.0,29.7035,29.7207,29.6433,29.6863,61330.0
2020-05-11 10:00:00,34.53,34.56,34.38,34.47,42149.0,29.6949,29.7207,29.5659,29.6433,42149.0
2020-05-11 10:05:00,34.49,34.58,34.48,34.51,23995.0,29.6605,29.7379,29.6519,29.6777,23995.0
2020-05-11 10:10:00,34.51,34.58,34.48,34.5,37822.0,29.6777,29.7379,29.6519,29.6691,37822.0
2020-05-11 10:15:00,34.5,34.54,34.45,34.54,43869.0,29.6691,29.7035,29.6261,29.7035,43869.0
2020-05-11 10:20:00,34.55,34.67,34.54,34.63,23589.0,29.7121,29.8153,29.7035,29.7809,23589.0
2020-05-11 10:25:00,34.63,34.66,34.6,34.64,22902.0,29.7809,29.8067,29.7551,29.7895,22902.0
2020-05-11 10:30:00,34.63,34.67,34.55,34.67,28591.0,29.7809,29.8153,29.7121,29.8153,28591.0
2020-05-11 10:35:00,34.68,34.68,34.52,34.54,28215.0,29.8239,29.8239,29.6863,29.7035,28215.0
2020-05-11 10:40:00,34.55,34.55,34.5,34.51,16274.0,29.7121,29.7121,29.6691,29.6777,16274.0
2020-05-11 10:45:00,34.51,34.55,34.49,34.55,27459.0,29.6777,29.7121,29.6605,29.7121,27459.0
2020-05-11 10:50:00,34.55,34.59,34.51,34.53,51257.0,29.7121,29.7465,29.6777,29.6949,51257.0
2020-05-11 10:55:00,34.54,34.58,34.51,34.57,50122.0,29.7035,29.7379,29.6777,29.7293,50122.0
2020-05-11 11:00:00,34.58,34.67,34.56,34.62,23162.0,29.7379,29.8153,29.7207,29.7723,23162.0
2020-05-11 11:05:00,34.63,34.68,34.61,34.63,22605.0,29.7809,29.8239,29.7637,29.7809,22605.0
2020-05-11 11:10:00,34.63,34.67,34.62,34.67,23660.0,29.7809,29.8153,29.7723,29.8153,23660.0
2020-05-11 11:15:00,34.68,34.71,34.66,34.7,27717.0,29.8239,29.8497,29.8067,29.8411,27717.0
2020-05-11 11:20:00,34.7,34.7,34.56,34.57,38611.0,29.8411,29.8411,29.7207,29.7293,38611.0
2020-05-11 11:25:00,34.56,34.66,34.51,34.64,27692.0,29.7207,29.8067,29.6777,29.7895,27692.0
2020-05-11 11:30:00,34.64,34.77,34.64,34.74,50158.0,29.7895,29.9013,29.7895,29.8755,50158.0
2020-05-11 11:35:00,34.74,34.79,34.72,34.77,147615.0,29.8755,29.9185,29.8583,29.9013,147615.0
2020-05-11 11:40:00,34.76,34.77,34.72,34.76,26791.0,29.8927,29.9013,29.8583,29.8927,26791.0
2020-05-11 11:45:00,34.76,34.83,34.75,34.76,53447.0,29.8927,29.9529,29.8841,29.8927,53447.0
2020-05-11 11:50:00,34.76,34.78,34.72,34.76,71417.0,29.8927,29.9099,29.8583,29.8927,71417.0
2020-05-11 11:55:00,34.76,34.86,34.74,34.74,52101.0,29.8927,29.9787,29.8755,29.8755,52101.0
2020-05-11 12:00:00,34.75,34.8,34.72,34.8,45383.0,29.8841,29.9271,29.8583,29.9271,45383.0
2020-05-11 12:05:00,34.8,34.8,34.73,34.8,29692.0,29.9271,29.9271,29.8669,29.9271,29692.0
2020-05-11 12:10:00,34.8,34.87,34.79,34.86,78270.0,29.9271,29.9873,29.9185,29.9787,78270.0
2020-05-11 12:15:00,34.86,34.91,34.83,34.84,44201.0,29.9787,30.0217,29.9529,29.9615,44201.0
2020-05-11 12:20:00,34.83,34.91,34.83,34.89,16388.0,29.9529,30.0217,29.9529,30.0045,16388.0
2020-05-11 12:25:00,34.89,34.91,34.87,34.89,51394.0,30.0045,30.0217,29.9873,30.0045,51394.0
2020-05-11 12:30:00,34.89,34.9,34.82,34.85,68814.0,30.0045,30.0131,29.9443,29.9701,68814.0
2020-05-11 12:35:00,34.85,34.86,34.82,34.84,117858.0,29.9701,29.9787,29.9443,29.9615,117858.0
2020-05-11 12:40:00,34.84,34.85,34.78,34.8,42863.0,29.9615,29.9701,29.9099,29.9271,42863.0
2020-05-11 12:45:00,34.8,34.81,34.71,34.71,43622.0,29.9271,29.9357,29.8497,29.8497,43622.0
2020-05-11 12:50:00,34.72,34.8,34.72,34.8,18887.0,29.8583,29.9271,29.8583,29.9271,18887.0
2020-05-11 12:55:00,34.81,34.84,34.78,34.82,13670.0,29.9357,29.9615,29.9099,29.9443,13670.0
2020-05-11 13:00:00,34.82,34.83,34.77,34.83,9991.0,29.9443,29.9529,29.9013,29.9529,9991.0
2020-05-11 13:05:00,34.83,34.87,34.82,34.87,31090.0,29.9529,29.9873,29.9443,29.9873,31090.0
2020-05-11 13:10:00,34.86,34.86,34.79,34.8,21172.0,29.9787,29.9787,29.9185,29.9271,21172.0
2020-05-11 13:15:00,34.79,34.84,34.77,34.84,17714.0,29.9185,29.9615,29.9013,29.9615,17714.0
2020-05-11 13:20:00,34.84,34.85,34.8,34.81,17973.0,29.9615,29.9701,29.9271,29.9357,17973.0
2020-05-11 13:25:00,34.8,34.85,34.78,34.79,34642.0,29.9271,29.9701,29.9099,29.9185,34642.0
2020-05-11 13:30:00,34.79,34.83,34.79,34.81,15464.0,29.9185,29.9529,29.9185,29.9357,15464.0
2020-05-11 13:35:00,34.82,34.88,34.8,34.87,32673.0,29.9443,29.9959,29.9271,29.9873,32673.0
2020-05-11 13:40:00,34.87,34.89,34.79,34.81,23735.0,29.9873,30.0045,29.9185,29.9357,23735.0
2020-05-11 13:45:00,34.81,34.84,34.78,34.79,25945.0,29.9357,29.9615,29.9099,29.9185,25945.0
2020-05-11 13:50:00,34.8,34.83,34.74,34.77,29493.0,29.9271,29.9529,29.8755,29.9013,29493.0
2020-05-11 13:55:00,34.77,34.77,34.72,34.75,29987.0,29.9013,29.9013,29.8583,29.8841,29987.0
2020-05-11 14:00:00,34.75,34.76,34.67,34.68,35053.0,29.8841,29.8927,29.8153,29.8239,35053.0
2020-05-11 14:05:00,34.69,34.75,34.67,34.75,27550.0,29.8325,29.8841,29.8153,29.8841,27550.0
2020-05-11 14:10:00,34.75,34.75,34.67,34.67,44755.0,29.8841,29.8841,29.8153,29.8153,44755.0
2020-05-11 14:15:00,34.67,34.75,34.65,34.72,58509.0,29.8153,29.8841,29.7981,29.8583,58509.0
2020-05-11 14:20:00,34.71,34.77,34.71,34.73,44305.0,29.8497,29.9013,29.8497,29.8669,44305.0
2020-05-11 14:25:00,34.73,34.75,34.68,34.72,53230.0,29.8669,29.8841,29.8239,29.8583,53230.0
2020-05-11 14:30:00,34.7,34.76,34.69,34.76,22230.0,29.8411,29.8927,29.8325,29.8927,22230.0
2020-05-11 14:35:00,34.76,34.82,34.75,34.79,26873.0,29.8927,29.9443,29.8841,29.9185,26873.0
2020-05-11 14:40:00,34.78,34.79,34.74,34.74,23037.0,29.9099,29.9185,29.8755,29.8755,23037.0
2020-05-11 14:45:00,34.75,34.8,34.74,34.8,16949.0,29.8841,29.9271,29.8755,29.9271,16949.0
2020-05-11 14:50:00,34.8,34.8,34.74,34.74,32895.0,29.9271,29.9271,29.8755,29.8755,32895.0
2020-05-11 14:55:00,34.75,34.76,34.72,34.75,12479.0,29.8841,29.8927,29.8583,29.8841,12479.0
2020-05-11 15:00:00,34.75,34.82,34.74,34.79,28758.0,29.8841,29.9443,29.8755,29.9185,28758.0
2020-05-11 15:05:00,34.79,34.83,34.76,34.79,21974.0,29.9185,29.9529,29.8927,29.9185,21974.0
2020-05-11 15:10:00,34.79,34.82,34.77,34.79,29830.0,29.9185,29.9443,29.9013,29.9185,29830.0
2020-05-11 15:15:00,34.79,34.81,34.72,34.75,38311.0,29.9185,29.9357,29.8583,29.8841,38311.0
2020-05-11 15:20:00,34.75,34.76,34.68,34.69,29716.0,29.8841,29.8927,29.8239,29.8325,29716.0
2020-05-11 15:25:00,34.69,34.74,34.65,34.69,38890.0,29.8325,29.8755,29.7981,29.8325,38890.0
2020-05-11 15:30:00,34.7,34.71,34.61,34.64,53455.0,29.8411,29.8497,29.7637,29.7895,53455.0
2020-05-11 15:35:00,34.64,34.67,34.63,34.64,31327.0,29.7895,29.8153,29.7809,29.7895,31327.0
2020-05-11 15:40:00,34.65,34.67,34.6,34.65,48394.0,29.7981,29.8153,29.7551,29.7981,48394.0
2020-05-11 15:45:00,34.66,34.69,34.63,34.65,64913.0,29.8067,29.8325,29.7809,29.7981,64913.0
2020-05-11 15:50:00,34.64,34.7,34.59,34.63,152733.0,29.7895,29.8411,29.7465,29.7809,152733.0
2020-05-11 15:55:00,34.63,34.63,34.44,34.45,431534.0,29.7809,29.7809,29.6175,29.6261,431534.0
2020-05-12 09:30:00,34.58,34.73,34.55,34.67,72974.0,29.7379,29.8669,29.7121,29.8153,72974.0
2020-05-12 09:35:00,34.67,34.78,34.56,34.76,46694.0,29.8153,29.9099,29.7207,29.8927,46694.0
2020-05-12 09:40:00,34.77,34.81,34.56,34.57,80811.0,29.9013,29.9357,29.7207,29.7293,80811.0
2020-05-12 09:45:00,34.58,34.59,34.32,34.33,61201.0,29.7379,29.7465,29.5143,29.5229,61201.0
2020-05-12 09:50:00,34.34,34.36,34.26,34.27,46856.0,29.5315,29.5487,29.4627,29.4713,46856.0
2020-05-12 09:55:00,34.28,34.32,34.22,34.3,60491.0,29.4799,29.5143,29.4283,29.4971,60491.0
2020-05-12 10:00:00,34.3,34.36,34.19,34.29,50632.0,29.4971,29.5487,29.4025,29.4885,50632.0
2020-05-12 10:05:00,34.28,34.3,34.21,34.27,17977.0,29.4799,29.4971,29.4197,29.4713,17977.0
2020-05-12 10:10:00,34.27,34.3,34.19,34.22,36567.0,29.4713,29.4971,29.4025,29.4283,36567.0
2020-05-12 10:15:00,34.22,34.33,34.22,34.26,27819.0,29.4283,29.5229,29.4283,29.4627,27819.0
2020-05-12 10:20:00,34.26,34.29,34.2,34.27,35321.0,29.4627,29.4885,29.4111,29.4713,35321.0
2020-05-12 10:25:00,34.27,34.29,34.16,34.18,66141.0,29.4713,29.4885,29.3767,29.3939,66141.0
2020-05-12 10:30:00,34.18,34.25,34.12,34.15,28394.0,29.3939,29.4541,29.3423,29.3681,28394.0
2020-05-12 10:35:00,34.15,34.21,34.13,34.16,36878.0,29.3681,29.4197,29.3509,29.3767,36878.0
2020-05-12 10:40:00,34.16,34.18,34.04,34.08,30878.0,29.3767,29.3939,29.2735,29.3079,30878.0
2020-05-12 10:45:00,34.07,34.12,34.02,34.04,20509.0,29.2993,29.3423,29.2563,29.2735,20509.0
2020-05-12 10:50:00,34.04,34.12,34.02,34.12,33247.0,29.2735,29.3423,29.2563,29.3423,33247.0
2020-05-12 10:55:00,34.13,34.2,34.11,34.16,30095.0,29.3509,29.4111,29.3337,29.3767,30095.0
2020-05-12 11:00:00,34.15,34.17,34.09,34.15,27611.0,29.3681,29.3853,29.3165,29.3681,27611.0
2020-05-12 11:05:00,34.16,34.23,34.11,34.21,24016.0,29.3767,29.4369,29.3337,29.4197,24016.0
2020-05-12 11:10:00,34.21,34.24,34.18,34.2,21263.0,29.4197,29.4455,29.3939,29.4111,21263.0
2020-05-12 11:15:00,34.18,34.19,34.12,34.13,19102.0,29.3939,29.4025,29.3423,29.3509,19102.0
2020-05-12 11:20:00,34.13,34.19,34.11,34.12,15901.0,29.3509,29.4025,29.3337,29.3423,15901.0
2020-05-12 11:25:00,34.12,34.18,34.11,34.17,27867.0,29.3423,29.3939,29.3337,29.3853,27867.0
2020-05-12 11:30:00,34.18,34.24,34.12,34.12,26988.0,29.3939,29.4455,29.3423,29.3423,26988.0
2020-05-12 11:35:00,34.12,34.17,34.1,34.11,24342.0,29.3423,29.3853,29.3251,29.3337,24342.0
2020-05-12 11:40:00,34.12,34.14,34.08,34.09,18390.0,29.3423,29.3595,29.3079,29.3165,18390.0
2020-05-12 11:45:00,34.09,34.09,34.05,34.07,16466.0,29.3165,29.3165,29.2821,29.2993,16466.0
2020-05-12 11:50:00,34.09,34.15,34.07,34.14,14356.0,29.3165,29.3681,29.2993,29.3595,14356.0
2020-05-12 11:55:00,34.13,34.18,34.12,34.16,11128.0,29.3509,29.3939,29.3423,29.3767,11128.0
2020-05-12 12:00:00,34.16,34.17,34.11,34.17,18189.0,29.3767,29.3853,29.3337,29.3853,18189.0
2020-05-12 12:05:00,34.17,34.18,34.12,34.13,23990.0,29.3853,29.3939,29.3423,29.3509,23990.0
2020-05-12 12:10:00,34.13,34.13,34.06,34.08,25430.0,29.3509,29.3509,29.2907,29.3079,25430.0
2020-05-12 12:15:00,34.07,34.11,34.05,34.07,24207.0,29.2993,29.3337,29.2821,29.2993,24207.0
2020-05-12 12:20:00,34.07,34.09,34.03,34.06,27497.0,29.2993,29.3165,29.2649,29.2907,27497.0
2020-05-12 12:25:00,34.06,34.1,34.04,34.09,32439.0,29.2907,29.3251,29.2735,29.3165,32439.0
2020-05-12 12:30:00,34.09,34.12,34.02,34.03,26747.0,29.3165,29.3423,29.2563,29.2649,26747.0
2020-05-12 12:35:00,34.02,34.04,33.99,34.02,45172.0,29.2563,29.2735,29.2305,29.2563,45172.0
2020-05-12 12:40:00,34.01,34.01,33.92,33.94,26497.0,29.2477,29.2477,29.1703,29.1875,26497.0
2020-05-12 12:45:00,33.95,33.95,33.9,33.9,31546.0,29.1961,29.1961,29.1531,29.1531,31546.0
2020-05-12 12:50:00,33.9,33.9,33.76,33.77,35878.0,29.1531,29.1531,29.0327,29.0413,35878.0
2020-05-12 12:55:00,33.78,33.83,33.77,33.79,35991.0,29.0499,29.0929,29.0413,29.0585,35991.0
2020-05-12 13:00:00,33.79,33.8,33.64,33.68,62280.0,29.0585,29.0671,28.9295,28.9639,62280.0
2020-05-12 13:05:00,33.66,33.7,33.58,33.59,66593.0,28.9467,28.9811,28.8779,28.8865,66593.0
2020-05-12 13:10:00,33.6,33.6,33.49,33.53,127467.0,28.8951,28.8951,28.8005,28.8349,127467.0
2020-05-12 13:15:00,33.53,33.56,33.4,33.41,76563.0,28.8349,28.8607,28.7231,28.7317,76563.0
2020-05-12 13:20:00,33.4,33.42,33.33,33.35,73044.0,28.7231,28.7403,28.6629,28.6801,73044.0
2020-05-12 13:25:00,33.34,33.42,33.32,33.32,42518.0,28.6715,28.7403,28.6543,28.6543,42518.0
2020-05-12 13:30:00,33.33,33.38,33.29,33.31,82257.0,28.6629,28.7059,28.6285,28.6457,82257.0
2020-05-12 13:35:00,33.32,33.32,33.25,33.29,58951.0,28.6543,28.6543,28.5941,28.6285,58951.0
2020-05-12 13:40:00,33.28,33.3,33.25,33.29,36310.0,28.6199,28.6371,28.5941,28.6285,36310.0
2020-05-12 13:45:00,33.28,33.33,33.26,33.31,50898.0,28.6199,28.6629,28.6027,28.6457,50898.0
2020-05-12 13:50:00,33.3,33.37,33.28,33.34,83509.0,28.6371,28.6973,28.6199,28.6715,83509.0
2020-05-12 13:55:00,33.34,33.34,33.31,33.34,42103.0,28.6715,28.6715,28.6457,28.6715,42103.0
2020-05-12 14:00:00,33.34,33.35,33.27,33.27,54683.0,28.6715,28.6801,28.6113,28.6113,54683.0
2020-05-12 14:05:00,33.27,33.35,33.19,33.19,77958.0,28.6113,28.6801,28.5425,28.5425,77958.0
2020-05-12 14:10:00,33.19,33.19,33.11,33.11,50397.0,28.5425,28.5425,28.4737,28.4737,50397.0
2020-05-12 14:15:00,33.11,33.17,33.11,33.15,43683.0,28.4737,28.5253,28.4737,28.5081,43683.0
2020-05-12 14:20:00,33.16,33.23,33.15,33.19,45629.0,28.5167,28.5769,28.5081,28.5425,45629.0
2020-05-12 14:25:00,33.19,33.21,33.16,33.19,31317.0,28.5425,28.5597,28.5167,28.5425,31317.0
2020-05-12 14:30:00,33.18,33.25,33.17,33.23,53564.0,28.5339,28.5941,28.5253,28.5769,53564.0
2020-05-12 14:35:00,33.23,33.26,33.18,33.25,65163.0,28.5769,28.6027,28.5339,28.5941,65163.0
2020-05-12 14:40:00,33.25,33.26,33.14,33.19,61800.0,28.5941,28.6027,28.4995,28.5425,61800.0
2020-05-12 14:45:00,33.19,33.23,33.18,33.2,82363.0,28.5425,28.5769,28.5339,28.5511,82363.0
2020-05-12 14:50:00,33.21,33.27,33.19,33.27,74189.0,28.5597,28.6113,28.5425,28.6113,74189.0
2020-05-12 14:55:00,33.27,33.27,33.21,33.22,76845.0,28.6113,28.6113,28.5597,28.5683,76845.0
2020-05-12 15:00:00,33.22,33.25,33.19,33.23,125313.0,28.5683,28.5941,28.5425,28.5769,125313.0
2020-05-12 15:05:00,33.23,33.43,33.22,33.4,106063.0,28.5769,28.7489,28.5683,28.7231,106063.0
2020-05-12 15:10:00,33.41,33.41,33.31,33.32,104726.0,28.7317,28.7317,28.6457,28.6543,104726.0
2020-05-12 15:15:00,33.32,33.41,33.31,33.39,84290.0,28.6543,28.7317,28.6457,28.7145,84290.0
2020-05-12 15:20:00,33.39,33.49,33.38,33.4,93300.0,28.7145,28.8005,28.7059,28.7231,93300.0
2020-05-12 15:25:00,33.4,33.42,33.34,33.35,87983.0,28.7231,28.7403,28.6715,28.6801,87983.0
2020-05-12 15:30:00,33.35,33.37,33.28,33.32,109771.0,28.6801,28.6973,28.6199,28.6543,109771.0
2020-05-12 15:35:00,33.32,33.32,33.21,33.23,101892.0,28.6543,28.6543,28.5597,28.5769,101892.0
2020-05-12 15:40:00,33.23,33.23,33.14,33.15,184000.0,28.5769,28.5769,28.4995,28.5081,184000.0
2020-05-12 15:45:00,33.16,33.2,33.13,33.15,214940.0,28.5167,28.5511,28.4909,28.5081,214940.0
2020-05-12 15:50:00,33.15,33.2,33.1,33.12,317095.0,28.5081,28.5511,28.4651,28.4823,317095.0
2020-05-12 15:55:00,33.12,33.16,32.98,32.98,443851.0,28.4823,28.5167,28.362,28.362,443851.0
2020-05-13 09:30:00,32.62,32.67,32.24,32.27,166071.0,28.0524,28.0954,27.7256,27.7514,166071.0
2020-05-13 09:35:00,32.26,32.26,31.93,32.16,99928.0,27.7428,27.7428,27.459,27.6568,99928.0
2020-05-13 09:40:00,32.16,32.25,32.06,32.12,91477.0,27.6568,27.7342,27.5708,27.6224,91477.0
2020-05-13 09:45:00,32.12,32.37,32.07,32.28,76424.0,27.6224,27.8374,27.5794,27.76,76424.0
2020-05-13 09:50:00,32.29,32.29,32.04,32.08,46374.0,27.7686,27.7686,27.5536,27.588,46374.0
2020-05-13 09:55:00,32.09,32.16,32.0,32.11,39370.0,27.5966,27.6568,27.5192,27.6138,39370.0
2020-05-13 10:00:00,32.1,32.2,31.97,31.99,91941.0,27.6052,27.6912,27.4934,27.5106,91941.0
2020-05-13 10:05:00,31.99,32.07,31.98,31.99,72112.0,27.5106,27.5794,27.502,27.5106,72112.0
2020-05-13 10:10:00,31.99,32.03,31.96,31.96,41641.0,27.5106,27.545,27.4848,27.4848,41641.0
2020-05-13 10:15:00,31.96,32.0,31.92,31.93,68790.0,27.4848,27.5192,27.4504,27.459,68790.0
2020-05-13 10:20:00,31.92,31.94,31.83,31.87,46477.0,27.4504,27.4676,27.373,27.4074,46477.0
2020-05-13 10:25:00,31.87,32.05,31.87,32.03,98042.0,27.4074,27.5622,27.4074,27.545,98042.0
2020-05-13 10:30:00,32.04,32.23,32.01,32.09,75601.0,27.5536,27.717,27.5278,27.5966,75601.0
2020-05-13 10:35:00,32.11,32.11,31.98,31.99,48808.0,27.6138,27.6138,27.502,27.5106,48808.0
2020-05-13 10:40:00,32.0,32.03,31.91,31.95,25068.0,27.5192,27.545,27.4418,27.4762,25068.0
2020-05-13 10:45:00,31.95,31.96,31.83,31.84,29264.0,27.4762,27.4848,27.373,27.3816,29264.0
2020-05-13 10:50:00,31.84,31.94,31.83,31.94,26679.0,27.3816,27.4676,27.373,27.4676,26679.0
2020-05-13 10:55:00,31.94,31.99,31.86,31.9,61312.0,27.4676,27.5106,27.3988,27.4332,61312.0
2020-05-13 11:00:00,31.9,31.94,31.84,31.89,27781.0,27.4332,27.4676,27.3816,27.4246,27781.0
2020-05-13 11:05:00,31.89,31.97,31.85,31.88,32989.0,27.4246,27.4934,27.3902,27.416,32989.0
2020-05-13 11:10:00,31.89,31.95,31.87,31.94,28109.0,27.4246,27.4762,27.4074,27.4676,28109.0
2020-05-13 11:15:00,31.94,31.98,31.8,31.83,35006.0,27.4676,27.502,27.3472,27.373,35006.0
2020-05-13 11:20:00,31.82,31.84,31.76,31.82,41675.0,27.3644,27.3816,27.3128,27.3644,41675.0
2020-05-13 11:25:00,31.81,31.86,31.76,31.86,45679.0,27.3558,27.3988,27.3128,27.3988,45679.0
2020-05-13 11:30:00,31.85,31.92,31.81,31.84,27365.0,27.3902,27.4504,27.3558,27.3816,27365.0
2020-05-13 11:35:00,31.84,31.85,31.74,31.77,56109.0,27.3816,27.3902,27.2956,27.3214,56109.0
2020-05-13 11:40:00,31.78,31.82,31.73,31.75,59024.0,27.33,27.3644,27.287,27.3042,59024.0
2020-05-13 11:45:00,31.75,31.81,31.73,31.81,64689.0,27.3042,27.3558,27.287,27.3558,64689.0
2020-05-13 11:50:00,31.82,31.83,31.67,31.71,123927.0,27.3644,27.373,27.2354,27.2698,123927.0
2020-05-13 11:55:00,31.71,31.8,31.69,31.78,154844.0,27.2698,27.3472,27.2526,27.33,154844.0
2020-05-13 12:00:00,31.78,31.89,31.72,31.73,153289.0,27.33,27.4246,27.2784,27.287,153289.0
2020-05-13 12:05:00,31.72,31.77,31.64,31.76,132184.0,27.2784,27.3214,27.2096,27.3128,132184.0
2020-05-13 12:10:00,31.76,31.86,31.73,31.86,74567.0,27.3128,27.3988,27.287,27.3988,74567.0
2020-05-13 12:15:00,31.85,31.88,31.77,31.78,61423.0,27.3902,27.416,27.3214,27.33,61423.0
2020-05-13 12:20:00,31.78,31.95,31.78,31.93,56856.0,27.33,27.4762,27.33,27.459,56856.0
2020-05-13 12:25:00,31.92,32.07,31.9,32.07,78587.0,27.4504,27.5794,27.4332,27.5794,78587.0
2020-05-13 12:30:00,32.07,32.17,32.06,32.16,38372.0,27.5794,27.6654,27.5708,27.6568,38372.0
2020-05-13 12:35:00,32.15,32.16,31.98,32.04,62170.0,27.6482,27.6568,27.502,27.5536,62170.0
2020-05-13 12:40:00,32.03,32.03,31.89,31.92,65988.0,27.545,27.545,27.4246,27.4504,65988.0
2020-05-13 12:45:00,31.92,32.04,31.91,32.02,53546.0,27.4504,27.5536,27.4418,27.5364,53546.0
2020-05-13 12:50:00,32.02,32.04,31.99,32.04,24297.0,27.5364,27.5536,27.5106,27.5536,24297.0
2020-05-13 12:55:00,32.04,32.16,32.04,32.14,40197.0,27.5536,27.6568,27.5536,27.6396,40197.0
2020-05-13 13:00:00,32.14,32.21,32.09,32.19,40919.0,27.6396,27.6998,27.5966,27.6826,40919.0
2020-05-13 13:05:00,32.18,32.2,32.12,32.18,48377.0,27.674,27.6912,27.6224,27.674,48377.0
2020-05-13 13:10:00,32.19,32.37,32.19,32.34,56055.0,27.6826,27.8374,27.6826,27.8116,56055.0
2020-05-13 13:15:00,32.34,32.44,32.28,32.44,43740.0,27.8116,27.8976,27.76,27.8976,43740.0
2020-05-13 13:20:00,32.44,32.44,32.29,32.29,35627.0,27.8976,27.8976,27.7686,27.7686,35627.0
2020-05-13 13:25:00,32.3,32.32,32.24,32.31,30023.0,27.7772,27.7944,27.7256,27.7858,30023.0
2020-05-13 13:30:00,32.31,32.35,32.26,32.28,40423.0,27.7858,27.8202,27.7428,27.76,40423.0
2020-05-13 13:35:00,32.27,32.34,32.26,32.31,40965.0,27.7514,27.8116,27.7428,27.7858,40965.0
2020-05-13 13:40:00,32.31,32.33,32.19,32.24,17818.0,27.7858,27.803,27.6826,27.7256,17818.0
2020-05-13 13:45:00,32.24,32.27,32.2,32.24,11351.0,27.7256,27.7514,27.6912,27.7256,11351.0
2020-05-13 13:50:00,32.24,32.25,32.15,32.15,20747.0,27.7256,27.7342,27.6482,27.6482,20747.0
2020-05-13 13:55:00,32.16,32.26,32.16,32.24,34211.0,27.6568,27.7428,27.6568,27.7256,34211.0
2020-05-13 14:00:00,32.25,32.28,32.19,32.21,77585.0,27.7342,27.76,27.6826,27.6998,77585.0
2020-05-13 14:05:00,32.21,32.31,32.21,32.3,34330.0,27.6998,27.7858,27.6998,27.7772,34330.0
2020-05-13 14:10:00,32.3,32.37,32.27,32.32,26473.0,27.7772,27.8374,27.7514,27.7944,26473.0
2020-05-13 14:15:00,32.31,32.39,32.3,32.32,29493.0,27.7858,27.8546,27.7772,27.7944,29493.0
2020-05-13 14:20:00,32.32,32.4,32.29,32.34,46799.0,27.7944,27.8632,27.7686,27.8116,46799.0
2020-05-13 14:25:00,32.34,32.36,32.3,32.31,33699.0,27.8116,27.8288,27.7772,27.7858,33699.0
2020-05-13 14:30:00,32.32,32.4,32.31,32.33,43668.0,27.7944,27.8632,27.7858,27.803,43668.0
2020-05-13 14:35:00,32.33,32.38,32.32,32.33,35548.0,27.803,27.846,27.7944,27.803,35548.0
2020-05-13 14:40:00,32.33,32.35,32.3,32.32,40608.0,27.803,27.8202,27.7772,27.7944,40608.0
2020-05-13 14:45:00,32.32,32.42,32.32,32.4,43167.0,27.7944,27.8804,27.7944,27.8632,43167.0
2020-05-13 14:50:00,32.4,32.42,32.36,32.4,34088.0,27.8632,27.8804,27.8288,27.8632,34088.0
2020-05-13 14:55:00,32.4,32.44,32.32,32.34,36484.0,27.8632,27.8976,27.7944,27.8116,36484.0
2020-05-13 15:00:00,32.35,32.49,32.35,32.44,66382.0,27.8202,27.9406,27.8202,27.8976,66382.0
2020-05-13 15:05:00,32.44,32.44,32.33,32.34,52362.0,27.8976,27.8976,27.803,27.8116,52362.0
2020-05-13 15:10:00,32.36,32.4,32.33,32.35,37894.0,27.8288,27.8632,27.803,27.8202,37894.0
2020-05-13 15:15:00,32.34,32.37,32.31,32.34,42793.0,27.8116,27.8374,27.7858,27.8116,42793.0
2020-05-13 15:20:00,32.34,32.35,32.24,32.25,82845.0,27.8116,27.8202,27.7256,27.7342,82845.0
2020-05-13 15:25:00,32.25,32.29,32.23,32.27,87675.0,27.7342,27.7686,27.717,27.7514,87675.0
2020-05-13 15:30:00,32.27,32.4,32.24,32.36,97382.0,27.7514,27.8632,27.7256,27.8288,97382.0
2020-05-13 15:35:00,32.35,32.4,32.3,32.36,98966.0,27.8202,27.8632,27.7772,27.8288,98966.0
2020-05-13 15:40:00,32.37,32.44,32.37,32.43,104503.0,27.8374,27.8976,27.8374,27.889,104503.0
2020-05-13 15:45:00,32.42,32.44,32.33,32.4,92908.0,27.8804,27.8976,27.803,27.8632,92908.0
2020-05-13 15:50:00,32.41,32.73,32.4,32.49,298614.0,27.8718,28.147,27.8632,27.9406,298614.0
2020-05-13 15:55:00,32.49,32.56,32.44,32.49,510183.0,27.9406,28.0008,27.8976,27.9406,510183.0
2020-05-14 09:30:00,31.96,32.04,31.83,31.86,125337.0,27.4848,27.5536,27.373,27.3988,125337.0
2020-05-14 09:35:00,31.87,32.02,31.75,31.89,80882.0,27.4074,27.5364,27.3042,27.4246,80882.0
2020-05-14 09:40:00,31.88,31.89,31.71,31.75,101580.0,27.416,27.4246,27.2698,27.3042,101580.0
2020-05-14 09:45:00,31.75,31.82,31.62,31.62,67687.0,27.3042,27.3644,27.1924,27.1924,67687.0
2020-05-14 09:50:00,31.61,31.66,31.56,31.58,65946.0,27.1838,27.2268,27.1408,27.158,65946.0
2020-05-14 09:55:00,31.57,31.6,31.46,31.49,68083.0,27.1494,27.1752,27.0548,27.0806,68083.0
2020-05-14 10:00:00,31.48,31.51,31.24,31.3,98980.0,27.072,27.0978,26.8656,26.9172,98980.0
2020-05-14 10:05:00,31.29,31.43,31.26,31.43,55571.0,26.9086,27.029,26.8828,27.029,55571.0
2020-05-14 10:10:00,31.41,31.45,31.24,31.24,75852.0,27.0118,27.0462,26.8656,26.8656,75852.0
2020-05-14 10:15:00,31.25,31.4,31.23,31.37,48177.0,26.8742,27.0032,26.857,26.9774,48177.0
2020-05-14 10:20:00,31.38,31.48,31.36,31.47,120234.0,26.986,27.072,26.9688,27.0634,120234.0
2020-05-14 10:25:00,31.49,31.62,31.48,31.58,148200.0,27.0806,27.1924,27.072,27.158,148200.0
2020-05-14 10:30:00,31.58,31.79,31.57,31.75,292029.0,27.158,27.3386,27.1494,27.3042,292029.0
2020-05-14 10:35:00,31.75,32.11,31.74,32.06,130337.0,27.3042,27.6138,27.2956,27.5708,130337.0
2020-05-14 10:40:00,32.06,32.06,31.9,31.98,53822.0,27.5708,27.5708,27.4332,27.502,53822.0
2020-05-14 10:45:00,32.0,32.15,32.0,32.14,68363.0,27.5192,27.6482,27.5192,27.6396,68363.0
2020-05-14 10:50:00,32.14,32.36,32.12,32.28,58006.0,27.6396,27.8288,27.6224,27.76,58006.0
2020-05-14 10:55:00,32.25,32.25,32.08,32.18,54480.0,27.7342,27.7342,27.588,27.674,54480.0
2020-05-14 11:00:00,32.16,32.3,32.16,32.27,42719.0,27.6568,27.7772,27.6568,27.7514,42719.0
2020-05-14 11:05:00,32.28,32.39,32.23,32.27,49708.0,27.76,27.8546,27.717,27.7514,49708.0
2020-05-14 11:10:00,32.28,32.29,32.17,32.18,31437.0,27.76,27.7686,27.6654,27.674,31437.0
2020-05-14 11:15:00,32.18,32.34,32.17,32.25,37625.0,27.674,27.8116,27.6654,27.7342,37625.0
2020-05-14 11:20:00,32.25,32.25,32.07,32.08,201880.0,27.7342,27.7342,27.5794,27.588,201880.0
2020-05-14 11:25:00,32.09,32.1,31.87,31.89,65035.0,27.5966,27.6052,27.4074,27.4246,65035.0
2020-05-14 11:30:00,31.89,31.94,31.79,31.8,66986.0,27.4246,27.4676,27.3386,27.3472,66986.0
2020-05-14 11:35:00,31.79,31.81,31.48,31.51,164756.0,27.3386,27.3558,27.072,27.0978,164756.0
2020-05-14 11:40:00,31.5,31.64,31.45,31.58,61763.0,27.0892,27.2096,27.0462,27.158,61763.0
2020-05-14 11:45:00,31.56,31.7,31.55,31.66,38056.0,27.1408,27.2612,27.1322,27.2268,38056.0
2020-05-14 11:50:00,31.65,31.89,31.64,31.83,255137.0,27.2182,27.4246,27.2096,27.373,255137.0
2020-05-14 11:55:00,31.84,31.92,31.76,31.85,71469.0,27.3816,27.4504,27.3128,27.3902,71469.0
2020-05-14 12:00:00,31.85,31.91,31.8,31.91,55925.0,27.3902,27.4418,27.3472,27.4418,55925.0
2020-05-14 12:05:00,31.9,32.02,31.88,31.98,45831.0,27.4332,27.5364,27.416,27.502,45831.0
2020-05-14 12:10:00,31.97,32.1,31.97,32.07,48247.0,27.4934,27.6052,27.4934,27.5794,48247.0
2020-05-14 12:15:00,32.08,32.14,32.02,32.03,49463.0,27.588,27.6396,27.5364,27.545,49463.0
2020-05-14 12:20:00,32.03,32.21,32.01,32.2,33502.0,27.545,27.6998,27.5278,27.6912,33502.0
2020-05-14 12:25:00,32.19,32.19,32.1,32.11,32001.0,27.6826,27.6826,27.6052,27.6138,32001.0
2020-05-14 12:30:00,32.11,32.15,32.09,32.11,15029.0,27.6138,27.6482,27.5966,27.6138,15029.0
2020-05-14 12:35:00,32.1,32.14,32.09,32.09,57922.0,27.6052,27.6396,27.5966,27.5966,57922.0
2020-05-14 12:40:00,32.09,32.09,32.03,32.05,18502.0,27.5966,27.5966,27.545,27.5622,18502.0
2020-05-14 12:45:00,32.05,32.05,31.97,31.97,50548.0,27.5622,27.5622,27.4934,27.4934,50548.0
2020-05-14 12:50:00,31.98,32.24,31.97,32.24,24318.0,27.502,27.7256,27.4934,27.7256,24318.0
2020-05-14 12:55:00,32.25,32.32,32.24,32.3,35309.0,27.7342,27.7944,27.7256,27.7772,35309.0
2020-05-14 13:00:00,32.3,32.32,32.26,32.26,23047.0,27.7772,27.7944,27.7428,27.7428,23047.0
2020-05-14 13:05:00,32.27,32.28,32.23,32.27,27819.0,27.7514,27.76,27.717,27.7514,27819.0
2020-05-14 13:10:00,32.27,32.35,32.27,32.34,45386.0,27.7514,27.8202,27.7514,27.8116,45386.0
2020-05-14 13:15:00,32.34,32.44,32.34,32.44,66278.0,27.8116,27.8976,27.8116,27.8976,66278.0
2020-05-14 13:20:00,32.45,32.47,32.43,32.45,27375.0,27.9062,27.9234,27.889,27.9062,27375.0
2020-05-14 13:25:00,32.46,32.6,32.45,32.57,48517.0,27.9148,28.0352,27.9062,28.0094,48517.0
2020-05-14 13:30:00,32.58,32.61,32.46,32.47,45998.0,28.018,28.0438,27.9148,27.9234,45998.0
2020-05-14 13:35:00,32.48,32.49,32.43,32.43,27358.0,27.932,27.9406,27.889,27.889,27358.0
2020-05-14 13:40:00,32.42,32.44,32.32,32.32,27193.0,27.8804,27.8976,27.7944,27.7944,27193.0
2020-05-14 13:45:00,32.33,32.41,32.33,32.35,14764.0,27.803,27.8718,27.803,27.8202,14764.0
2020-05-14 13:50:00,32.35,32.38,32.32,32.34,29006.0,27.8202,27.846,27.7944,27.8116,29006.0
2020-05-14 13:55:00,32.34,32.36,32.2,32.21,101899.0,27.8116,27.8288,27.6912,27.6998,101899.0
2020-05-14 14:00:00,32.19,32.25,32.15,32.24,31360.0,27.6826,27.7342,27.6482,27.7256,31360.0
2020-05-14 14:05:00,32.23,32.26,32.16,32.25,40260.0,27.717,27.7428,27.6568,27.7342,40260.0
2020-05-14 14:10:00,32.26,32.29,32.22,32.25,22275.0,27.7428,27.7686,27.7084,27.7342,22275.0
2020-05-14 14:15:00,32.26,32.32,32.19,32.24,68038.0,27.7428,27.7944,27.6826,27.7256,68038.0
2020-05-14 14:20:00,32.24,32.33,32.23,32.3,27296.0,27.7256,27.803,27.717,27.7772,27296.0
2020-05-14 14:25:00,32.3,32.32,32.26,32.28,24231.0,27.7772,27.7944,27.7428,27.76,24231.0
2020-05-14 14:30:00,32.29,32.34,32.23,32.23,19812.0,27.7686,27.8116,27.717,27.717,19812.0
2020-05-14 14:35:00,32.24,32.24,32.16,32.16,24535.0,27.7256,27.7256,27.6568,27.6568,24535.0
2020-05-14 14:40:00,32.17,32.23,32.12,32.19,36468.0,27.6654,27.717,27.6224,27.6826,36468.0
2020-05-14 14:45:00,32.2,32.26,32.17,32.21,74171.0,27.6912,27.7428,27.6654,27.6998,74171.0
2020-05-14 14:50:00,32.21,32.28,32.19,32.27,26637.0,27.6998,27.76,27.6826,27.7514,26637.0
2020-05-14 14:55:00,32.27,32.31,32.22,32.23,72025.0,27.7514,27.7858,27.7084,27.717,72025.0
2020-05-14 15:00:00,32.22,32.39,32.21,32.39,42132.0,27.7084,27.8546,27.6998,27.8546,42132.0
2020-05-14 15:05:00,32.38,32.49,32.38,32.44,47527.0,27.846,27.9406,27.846,27.8976,47527.0
2020-05-14 15:10:00,32.44,32.44,32.31,32.33,74739.0,27.8976,27.8976,27.7858,27.803,74739.0
2020-05-14 15:15:00,32.32,32.36,32.24,32.26,131973.0,27.7944,27.8288,27.7256,27.7428,131973.0
2020-05-14 15:20:00,32.26,32.44,32.25,32.44,76233.0,27.7428,27.8976,27.7342,27.8976,76233.0
2020-05-14 15:25:00,32.43,32.46,32.36,32.37,76200.0,27.889,27.9148,27.8288,27.8374,76200.0
2020-05-14 15:30:00,32.38,32.41,32.32,32.32,101060.0,27.846,27.8718,27.7944,27.7944,101060.0
2020-05-14 15:35:00,32.32,32.33,32.25,32.27,116587.0,27.7944,27.803,27.7342,27.7514,116587.0
2020-05-14 15:40:00,32.27,32.34,32.24,32.33,160328.0,27.7514,27.8116,27.7256,27.803,160328.0
2020-05-14 15:45:00,32.34,32.4,32.28,32.34,259334.0,27.8116,27.8632,27.76,27.8116,259334.0
2020-05-14 15:50:00,32.34,32.48,32.34,32.42,158924.0,27.8116,27.932,27.8116,27.8804,158924.0
2020-05-14 15:55:00,32.42,32.44,32.31,32.43,296955.0,27.8804,27.8976,27.7858,27.889,296955.0
2020-05-15 09:30:00,32.06,32.2,31.88,31.88,186688.0,27.5708,27.6912,27.416,27.416,186688.0
2020-05-15 09:35:00,31.88,32.0,31.75,31.97,64726.0,27.416,27.5192,27.3042,27.4934,64726.0
2020-05-15 09:40:00,31.97,32.05,31.85,32.0,70279.0,27.4934,27.5622,27.3902,27.5192,70279.0
2020-05-15 09:45:00,32.02,32.11,31.93,31.96,40139.0,27.5364,27.6138,27.459,27.4848,40139.0
2020-05-15 09:50:00,32.0,32.1,31.93,32.06,32860.0,27.5192,27.6052,27.459,27.5708,32860.0
2020-05-15 09:55:00,32.05,32.06,31.86,31.89,34210.0,27.5622,27.5708,27.3988,27.4246,34210.0
2020-05-15 10:00:00,31.89,32.0,31.79,31.91,78856.0,27.4246,27.5192,27.3386,27.4418,78856.0
2020-05-15 10:05:00,31.91,32.04,31.91,31.99,51427.0,27.4418,27.5536,27.4418,27.5106,51427.0
2020-05-15 10:10:00,32.01,32.2,31.98,32.19,43502.0,27.5278,27.6912,27.502,27.6826,43502.0
2020-05-15 10:15:00,32.2,32.33,32.19,32.27,31236.0,27.6912,27.803,27.6826,27.7514,31236.0
2020-05-15 10:20:00,32.28,32.38,32.23,32.25,42018.0,27.76,27.846,27.717,27.7342,42018.0
2020-05-15 10:25:00,32.25,32.31,32.19,32.24,50888.0,27.7342,27.7858,27.6826,27.7256,50888.0
2020-05-15 10:30:00,32.25,32.27,32.16,32.17,42179.0,27.7342,27.7514,27.6568,27.6654,42179.0
2020-05-15 10:35:00,32.16,32.25,32.08,32.17,52934.0,27.6568,27.7342,27.588,27.6654,52934.0
2020-05-15 10:40:00,32.18,32.19,32.08,32.09,90839.0,27.674,27.6826,27.588,27.5966,90839.0
2020-05-15 10:45:00,32.09,32.14,32.06,32.12,29245.0,27.5966,27.6396,27.5708,27.6224,29245.0
2020-05-15 10:50:00,32.12,32.13,31.94,31.97,40210.0,27.6224,27.631,27.4676,27.4934,40210.0
2020-05-15 10:55:00,31.98,32.03,31.94,31.95,31704.0,27.502,27.545,27.4676,27.4762,31704.0
2020-05-15 11:00:00,31.94,31.95,31.89,31.92,52469.0,27.4676,27.4762,27.4246,27.4504,52469.0
2020-05-15 11:05:00,31.92,31.95,31.89,31.92,36863.0,27.4504,27.4762,27.4246,27.4504,36863.0
2020-05-15 11:10:00,31.92,31.92,31.81,31.87,23300.0,27.4504,27.4504,27.3558,27.4074,23300.0
2020-05-15 11:15:00,31.87,31.89,31.83,31.87,29140.0,27.4074,27.4246,27.373,27.4074,29140.0
2020-05-15 11:20:00,31.87,31.97,31.84,31.96,20780.0,27.4074,27.4934,27.3816,27.4848,20780.0
2020-05-15 11:25:00,31.97,32.02,31.93,31.96,26849.0,27.4934,27.5364,27.459,27.4848,26849.0
2020-05-15 11:30:00,31.95,31.97,31.88,31.94,29768.0,27.4762,27.4934,27.416,27.4676,29768.0
2020-05-15 11:35:00,31.93,31.93,31.75,31.78,20962.0,27.459,27.459,27.3042,27.33,20962.0
2020-05-15 11:40:00,31.78,31.79,31.71,31.77,52932.0,27.33,27.3386,27.2698,27.3214,52932.0
2020-05-15 11:45:00,31.77,31.77,31.7,31.75,41640.0,27.3214,27.3214,27.2612,27.3042,41640.0
2020-05-15 11:50:00,31.76,31.79,31.71,31.74,28714.0,27.3128,27.3386,27.2698,27.2956,28714.0
2020-05-15 11:55:00,31.75,31.86,31.75,31.85,21599.0,27.3042,27.3988,27.3042,27.3902,21599.0
2020-05-15 12:00:00,31.84,31.95,31.82,31.95,30534.0,27.3816,27.4762,27.3644,27.4762,30534.0
2020-05-15 12:05:00,31.95,32.07,31.95,32.06,24404.0,27.4762,27.5794,27.4762,27.5708,24404.0
2020-05-15 12:10:00,32.06,32.06,31.98,32.0,39435.0,27.5708,27.5708,27.502,27.5192,39435.0
2020-05-15 12:15:00,32.0,32.0,31.9,31.95,23311.0,27.5192,27.5192,27.4332,27.4762,23311.0
2020-05-15 12:20:00,31.95,32.04,31.94,32.04,24394.0,27.4762,27.5536,27.4676,27.5536,24394.0
2020-05-15 12:25:00,32.04,32.07,31.99,32.02,22202.0,27.5536,27.5794,27.5106,27.5364,22202.0
2020-05-15 12:30:00,32.03,32.05,32.01,32.05,36581.0,27.545,27.5622,27.5278,27.5622,36581.0
2020-05-15 12:35:00,32.06,32.08,32.04,32.08,40330.0,27.5708,27.588,27.5536,27.588,40330.0
2020-05-15 12:40:00,32.08,32.15,32.05,32.1,27468.0,27.588,27.6482,27.5622,27.6052,27468.0
2020-05-15 12:45:00,32.1,32.12,31.99,32.02,25663.0,27.6052,27.6224,27.5106,27.5364,25663.0
2020-05-15 12:50:00,32.02,32.04,31.94,31.96,20270.0,27.5364,27.5536,27.4676,27.4848,20270.0
2020-05-15 12:55:00,31.95,31.98,31.91,31.96,27224.0,27.4762,27.502,27.4418,27.4848,27224.0
2020-05-15 13:00:00,31.96,32.01,31.95,31.98,16018.0,27.4848,27.5278,27.4762,27.502,16018.0
2020-05-15 13:05:00,31.97,31.97,31.9,31.93,23908.0,27.4934,27.4934,27.4332,27.459,23908.0
2020-05-15 13:10:00,31.93,31.98,31.93,31.96,12616.0,27.459,27.502,27.459,27.4848,12616.0
2020-05-15 13:15:00,31.96,31.97,31.89,31.91,46709.0,27.4848,27.4934,27.4246,27.4418,46709.0
2020-05-15 13:20:00,31.92,31.93,31.88,31.91,21139.0,27.4504,27.459,27.416,27.4418,21139.0
2020-05-15 13:25:00,31.91,31.99,31.91,31.98,16502.0,27.4418,27.5106,27.4418,27.502,16502.0
2020-05-15 13:30:00,31.96,32.03,31.93,32.01,14467.0,27.4848,27.545,27.459,27.5278,14467.0
2020-05-15 13:35:00,32.0,32.07,31.99,32.04,35378.0,27.5192,27.5794,27.5106,27.5536,35378.0
2020-05-15 13:40:00,32.04,32.07,31.99,32.01,17756.0,27.5536,27.5794,27.5106,27.5278,17756.0
2020-05-15 13:45:00,32.01,32.02,31.93,31.94,18632.0,27.5278,27.5364,27.459,27.4676,18632.0
2020-05-15 13:50:00,31.95,32.03,31.94,32.03,27011.0,27.4762,27.545,27.4676,27.545,27011.0
2020-05-15 13:55:00,32.03,32.04,31.97,32.03,35506.0,27.545,27.5536,27.4934,27.545,35506.0
2020-05-15 14:00:00,32.03,32.14,32.03,32.12,35759.0,27.545,27.6396,27.545,27.6224,35759.0
2020-05-15 14:05:00,32.13,32.14,32.09,32.13,23179.0,27.631,27.6396,27.5966,27.631,23179.0
2020-05-15 14:10:00,32.14,32.15,32.1,32.13,23022.0,27.6396,27.6482,27.6052,27.631,23022.0
2020-05-15 14:15:00,32.14,32.23,32.12,32.14,20510.0,27.6396,27.717,27.6224,27.6396,20510.0
2020-05-15 14:20:00,32.15,32.17,32.1,32.11,20256.0,27.6482,27.6654,27.6052,27.6138,20256.0
2020-05-15 14:25:00,32.11,32.12,32.06,32.09,19675.0,27.6138,27.6224,27.5708,27.5966,19675.0
2020-05-15 14:30:00,32.09,32.1,32.02,32.02,36102.0,27.5966,27.6052,27.5364,27.5364,36102.0
2020-05-15 14:35:00,32.03,32.03,31.98,32.02,17477.0,27.545,27.545,27.502,27.5364,17477.0
2020-05-15 14:40:00,32.02,32.05,32.01,32.02,21382.0,27.5364,27.5622,27.5278,27.5364,21382.0
2020-05-15 14:45:00,32.02,32.06,32.01,32.05,29330.0,27.5364,27.5708,27.5278,27.5622,29330.0
2020-05-15 14:50:00,32.06,32.13,32.06,32.1,71683.0,27.5708,27.631,27.5708,27.6052,71683.0
2020-05-15 14:55:00,32.1,32.1,31.97,31.99,62956.0,27.6052,27.6052,27.4934,27.5106,62956.0
2020-05-15 15:00:00,31.98,32.07,31.96,32.05,53094.0,27.502,27.5794,27.4848,27.5622,53094.0
2020-05-15 15:05:00,32.05,32.07,31.99,32.0,36521.0,27.5622,27.5794,27.5106,27.5192,36521.0
2020-05-15 15:10:00,31.99,32.01,31.93,32.01,69333.0,27.5106,27.5278,27.459,27.5278,69333.0
2020-05-15 15:15:00,32.0,32.02,31.96,31.99,20296.0,27.5192,27.5364,27.4848,27.5106,20296.0
2020-05-15 15:20:00,31.99,32.05,31.97,32.02,35981.0,27.5106,27.5622,27.4934,27.5364,35981.0
2020-05-15 15:25:00,32.01,32.08,31.96,32.0,33891.0,27.5278,27.588,27.4848,27.5192,33891.0
2020-05-15 15:30:00,32.0,32.02,31.95,31.97,50623.0,27.5192,27.5364,27.4762,27.4934,50623.0
2020-05-15 15:35:00,31.97,31.99,31.89,31.94,74012.0,27.4934,27.5106,27.4246,27.4676,74012.0
2020-05-15 15:40:00,31.94,31.94,31.89,31.91,44902.0,27.4676,27.4676,27.4246,27.4418,44902.0
2020-05-15 15:45:00,31.91,31.98,31.89,31.96,47840.0,27.4418,27.502,27.4246,27.4848,47840.0
2020-05-15 15:50:00,31.96,32.02,31.91,31.98,85647.0,27.4848,27.5364,27.4418,27.502,85647.0
2020-05-15 15:55:00,31.97,32.07,31.96,32.06,181295.0,27.4934,27.5794,27.4848,27.5708,181295.0
2020-05-18 09:30:00,33.06,33.45,33.03,33.35,175059.0,28.4307,28.7661,28.4049,28.6801,175059.0
2020-05-18 09:35:00,33.36,33.52,33.26,33.45,115177.0,28.6887,28.8263,28.6027,28.7661,115177.0
2020-05-18 09:40:00,33.44,33.55,33.25,33.25,122444.0,28.7575,28.8521,28.5941,28.5941,122444.0
2020-05-18 09:45:00,33.26,33.39,33.21,33.28,75651.0,28.6027,28.7145,28.5597,28.6199,75651.0
2020-05-18 09:50:00,33.28,33.39,33.14,33.15,98105.0,28.6199,28.7145,28.4995,28.5081,98105.0
2020-05-18 09:55:00,33.15,33.21,33.09,33.13,47385.0,28.5081,28.5597,28.4565,28.4909,47385.0
2020-05-18 10:00:00,33.13,33.23,33.0,33.02,58208.0,28.4909,28.5769,28.3791,28.3963,58208.0
2020-05-18 10:05:00,33.01,33.02,32.8,32.87,66530.0,28.3877,28.3963,28.2072,28.2674,66530.0
2020-05-18 10:10:00,32.88,32.93,32.79,32.8,51163.0,28.276,28.319,28.1986,28.2072,51163.0
2020-05-18 10:15:00,32.8,32.92,32.76,32.91,60648.0,28.2072,28.3104,28.1728,28.3018,60648.0
2020-05-18 10:20:00,32.9,32.98,32.85,32.86,44865.0,28.2932,28.362,28.2502,28.2588,44865.0
2020-05-18 10:25:00,32.86,32.9,32.83,32.86,59992.0,28.2588,28.2932,28.233,28.2588,59992.0
2020-05-18 10:30:00,32.86,33.01,32.86,33.01,44839.0,28.2588,28.3877,28.2588,28.3877,44839.0
2020-05-18 10:35:00,33.02,33.07,32.98,33.07,37580.0,28.3963,28.4393,28.362,28.4393,37580.0
2020-05-18 10:40:00,33.06,33.09,32.99,33.05,36234.0,28.4307,28.4565,28.3705,28.4221,36234.0
2020-05-18 10:45:00,33.05,33.19,33.04,33.18,45172.0,28.4221,28.5425,28.4135,28.5339,45172.0
2020-05-18 10:50:00,33.17,33.22,33.16,33.2,48913.0,28.5253,28.5683,28.5167,28.5511,48913.0
2020-05-18 10:55:00,33.2,33.29,33.18,33.19,49413.0,28.5511,28.6285,28.5339,28.5425,49413.0
2020-05-18 11:00:00,33.2,33.35,33.2,33.32,27545.0,28.5511,28.6801,28.5511,28.6543,27545.0
2020-05-18 11:05:00,33.3,33.42,33.29,33.39,35075.0,28.6371,28.7403,28.6285,28.7145,35075.0
2020-05-18 11:10:00,33.38,33.44,33.3,33.43,41788.0,28.7059,28.7575,28.6371,28.7489,41788.0
2020-05-18 11:15:00,33.44,33.46,33.38,33.43,37616.0,28.7575,28.7747,28.7059,28.7489,37616.0
2020-05-18 11:20:00,33.45,33.51,33.41,33.5,61959.0,28.7661,28.8177,28.7317,28.8091,61959.0
2020-05-18 11:25:00,33.5,33.54,33.41,33.5,43167.0,28.8091,28.8435,28.7317,28.8091,43167.0
2020-05-18 11:30:00,33.5,33.51,33.39,33.43,43805.0,28.8091,28.8177,28.7145,28.7489,43805.0
2020-05-18 11:35:00,33.44,33.49,33.41,33.43,59489.0,28.7575,28.8005,28.7317,28.7489,59489.0
2020-05-18 11:40:00,33.43,33.51,33.36,33.36,61585.0,28.7489,28.8177,28.6887,28.6887,61585.0
2020-05-18 11:45:00,33.37,33.41,33.31,33.33,34906.0,28.6973,28.7317,28.6457,28.6629,34906.0
2020-05-18 11:50:00,33.32,33.42,33.31,33.42,50622.0,28.6543,28.7403,28.6457,28.7403,50622.0
2020-05-18 11:55:00,33.41,33.45,33.39,33.41,29250.0,28.7317,28.7661,28.7145,28.7317,29250.0
2020-05-18 12:00:00,33.41,33.45,33.35,33.41,39371.0,28.7317,28.7661,28.6801,28.7317,39371.0
2020-05-18 12:05:00,33.41,33.45,33.37,33.41,27028.0,28.7317,28.7661,28.6973,28.7317,27028.0
2020-05-18 12:10:00,33.41,33.45,33.31,33.31,70358.0,28.7317,28.7661,28.6457,28.6457,70358.0
2020-05-18 12:15:00,33.31,33.39,33.3,33.33,92695.0,28.6457,28.7145,28.6371,28.6629,92695.0
2020-05-18 12:20:00,33.33,33.4,33.31,33.34,66051.0,28.6629,28.7231,28.6457,28.6715,66051.0
2020-05-18 12:25:00,33.34,33.39,33.31,33.38,38439.0,28.6715,28.7145,28.6457,28.7059,38439.0
2020-05-18 12:30:00,33.37,33.42,33.32,33.41,78977.0,28.6973,28.7403,28.6543,28.7317,78977.0
2020-05-18 12:35:00,33.42,33.51,33.39,33.51,21391.0,28.7403,28.8177,28.7145,28.8177,21391.0
2020-05-18 12:40:00,33.52,33.57,33.48,33.57,34509.0,28.8263,28.8693,28.7919,28.8693,34509.0
2020-05-18 12:45:00,33.58,33.59,33.49,33.53,22750.0,28.8779,28.8865,28.8005,28.8349,22750.0
2020-05-18 12:50:00,33.54,33.65,33.53,33.64,27202.0,28.8435,28.9381,28.8349,28.9295,27202.0
2020-05-18 12:55:00,33.64,33.67,33.61,33.66,66091.0,28.9295,28.9553,28.9037,28.9467,66091.0
2020-05-18 13:00:00,33.66,33.72,33.65,33.69,34923.0,28.9467,28.9983,28.9381,28.9725,34923.0
2020-05-18 13:05:00,33.69,33.76,33.68,33.75,52174.0,28.9725,29.0327,28.9639,29.0241,52174.0
2020-05-18 13:10:00,33.74,33.78,33.67,33.7,83893.0,29.0155,29.0499,28.9553,28.9811,83893.0
2020-05-18 13:15:00,33.7,33.73,33.65,33.66,69165.0,28.9811,29.0069,28.9381,28.9467,69165.0
2020-05-18 13:20:00,33.67,33.75,33.67,33.73,33623.0,28.9553,29.0241,28.9553,29.0069,33623.0
2020-05-18 13:25:00,33.73,33.8,33.72,33.79,44641.0,29.0069,29.0671,28.9983,29.0585,44641.0
2020-05-18 13:30:00,33.8,33.8,33.68,33.7,38246.0,29.0671,29.0671,28.9639,28.9811,38246.0
2020-05-18 13:35:00,33.71,33.74,33.65,33.71,36770.0,28.9897,29.0155,28.9381,28.9897,36770.0
2020-05-18 13:40:00,33.71,33.8,33.71,33.76,66931.0,28.9897,29.0671,28.9897,29.0327,66931.0
2020-05-18 13:45:00,33.77,33.78,33.71,33.71,40564.0,29.0413,29.0499,28.9897,28.9897,40564.0
2020-05-18 13:50:00,33.72,33.73,33.67,33.68,37168.0,28.9983,29.0069,28.9553,28.9639,37168.0
2020-05-18 13:55:00,33.69,33.69,33.6,33.66,54421.0,28.9725,28.9725,28.8951,28.9467,54421.0
2020-05-18 14:00:00,33.66,33.7,33.63,33.69,29688.0,28.9467,28.9811,28.9209,28.9725,29688.0
2020-05-18 14:05:00,33.69,33.7,33.58,33.61,42074.0,28.9725,28.9811,28.8779,28.9037,42074.0
2020-05-18 14:10:00,33.6,33.63,33.57,33.62,35826.0,28.8951,28.9209,28.8693,28.9123,35826.0
2020-05-18 14:15:00,33.62,33.63,33.52,33.55,41884.0,28.9123,28.9209,28.8263,28.8521,41884.0
2020-05-18 14:20:00,33.56,33.59,33.51,33.58,42154.0,28.8607,28.8865,28.8177,28.8779,42154.0
2020-05-18 14:25:00,33.59,33.67,33.58,33.63,67674.0,28.8865,28.9553,28.8779,28.9209,67674.0
2020-05-18 14:30:00,33.63,33.76,33.62,33.73,84125.0,28.9209,29.0327,28.9123,29.0069,84125.0
2020-05-18 14:35:00,33.73,33.8,33.71,33.8,39373.0,29.0069,29.0671,28.9897,29.0671,39373.0
2020-05-18 14:40:00,33.8,33.81,33.74,33.77,53965.0,29.0671,29.0757,29.0155,29.0413,53965.0
2020-05-18 14:45:00,33.77,33.79,33.7,33.73,60395.0,29.0413,29.0585,28.9811,29.0069,60395.0
2020-05-18 14:50:00,33.72,33.74,33.67,33.72,57832.0,28.9983,29.0155,28.9553,28.9983,57832.0
2020-05-18 14:55:00,33.72,33.78,33.7,33.77,56719.0,28.9983,29.0499,28.9811,29.0413,56719.0
2020-05-18 15:00:00,33.77,33.8,33.75,33.76,51852.0,29.0413,29.0671,29.0241,29.0327,51852.0
2020-05-18 15:05:00,33.75,33.83,33.72,33.81,73387.0,29.0241,29.0929,28.9983,29.0757,73387.0
2020-05-18 15:10:00,33.81,33.82,33.77,33.8,53370.0,29.0757,29.0843,29.0413,29.0671,53370.0
2020-05-18 15:15:00,33.8,33.82,33.73,33.79,92154.0,29.0671,29.0843,29.0069,29.0585,92154.0
2020-05-18 15:20:00,33.79,33.8,33.67,33.7,98584.0,29.0585,29.0671,28.9553,28.9811,98584.0
2020-05-18 15:25:00,33.7,33.78,33.69,33.77,102540.0,28.9811,29.0499,28.9725,29.0413,102540.0
2020-05-18 15:30:00,33.77,33.86,33.77,33.82,155106.0,29.0413,29.1187,29.0413,29.0843,155106.0
2020-05-18 15:35:00,33.82,33.85,33.76,33.79,145146.0,29.0843,29.1101,29.0327,29.0585,145146.0
2020-05-18 15:40:00,33.79,33.86,33.78,33.83,165413.0,29.0585,29.1187,29.0499,29.0929,165413.0
2020-05-18 15:45:00,33.84,33.95,33.81,33.86,166275.0,29.1015,29.1961,29.0757,29.1187,166275.0
2020-05-18 15:50:00,33.86,33.94,33.77,33.79,224597.0,29.1187,29.1875,29.0413,29.0585,224597.0
2020-05-18 15:55:00,33.79,33.82,33.72,33.74,382753.0,29.0585,29.0843,28.9983,29.0155,382753.0
2020-05-19 09:30:00,33.58,33.68,33.45,33.46,63892.0,28.8779,28.9639,28.7661,28.7747,63892.0
2020-05-19 09:35:00,33.48,33.5,33.37,33.4,92655.0,28.7919,28.8091,28.6973,28.7231,92655.0
2020-05-19 09:40:00,33.39,33.47,33.31,33.4,57674.0,28.7145,28.7833,28.6457,28.7231,57674.0
2020-05-19 09:45:00,33.41,33.42,33.16,33.17,48579.0,28.7317,28.7403,28.5167,28.5253,48579.0
2020-05-19 09:50:00,33.16,33.22,33.11,33.15,30523.0,28.5167,28.5683,28.4737,28.5081,30523.0
2020-05-19 09:55:00,33.14,33.37,33.14,33.36,46391.0,28.4995,28.6973,28.4995,28.6887,46391.0
2020-05-19 10:00:00,33.37,33.42,33.24,33.3,88248.0,28.6973,28.7403,28.5855,28.6371,88248.0
2020-05-19 10:05:00,33.31,33.66,33.31,33.64,63430.0,28.6457,28.9467,28.6457,28.9295,63430.0
2020-05-19 10:10:00,33.65,33.67,33.57,33.57,50952.0,28.9381,28.9553,28.8693,28.8693,50952.0
2020-05-19 10:15:00,33.58,33.59,33.4,33.41,30301.0,28.8779,28.8865,28.7231,28.7317,30301.0
2020-05-19 10:20:00,33.39,33.48,33.37,33.39,21649.0,28.7145,28.7919,28.6973,28.7145,21649.0
2020-05-19 10:25:00,33.38,33.48,33.35,33.39,32395.0,28.7059,28.7919,28.6801,28.7145,32395.0
2020-05-19 10:30:00,33.41,33.43,33.34,33.39,18224.0,28.7317,28.7489,28.6715,28.7145,18224.0
2020-05-19 10:35:00,33.41,33.46,33.32,33.45,30594.0,28.7317,28.7747,28.6543,28.7661,30594.0
2020-05-19 10:40:00,33.45,33.45,33.31,33.33,53949.0,28.7661,28.7661,28.6457,28.6629,53949.0
2020-05-19 10:45:00,33.34,33.42,33.29,33.41,29904.0,28.6715,28.7403,28.6285,28.7317,29904.0
2020-05-19 10:50:00,33.42,33.58,33.42,33.55,40292.0,28.7403,28.8779,28.7403,28.8521,40292.0
2020-05-19 10:55:00,33.57,33.63,33.52,33.62,39475.0,28.8693,28.9209,28.8263,28.9123,39475.0
2020-05-19 11:00:00,33.62,33.74,33.6,33.74,37771.0,28.9123,29.0155,28.8951,29.0155,37771.0
2020-05-19 11:05:00,33.75,33.79,33.68,33.72,36982.0,29.0241,29.0585,28.9639,28.9983,36982.0
2020-05-19 11:10:00,33.71,33.78,33.63,33.64,54982.0,28.9897,29.0499,28.9209,28.9295,54982.0
2020-05-19 11:15:00,33.64,33.78,33.64,33.77,40876.0,28.9295,29.0499,28.9295,29.0413,40876.0
2020-05-19 11:20:00,33.78,33.89,33.75,33.88,39884.0,29.0499,29.1445,29.0241,29.1359,39884.0
2020-05-19 11:25:00,33.89,33.9,33.84,33.89,31843.0,29.1445,29.1531,29.1015,29.1445,31843.0
2020-05-19 11:30:00,33.89,33.95,33.87,33.9,36642.0,29.1445,29.1961,29.1273,29.1531,36642.0
2020-05-19 11:35:00,33.9,33.94,33.86,33.88,23252.0,29.1531,29.1875,29.1187,29.1359,23252.0
2020-05-19 11:40:00,33.88,33.96,33.84,33.84,27013.0,29.1359,29.2047,29.1015,29.1015,27013.0
2020-05-19 11:45:00,33.85,33.9,33.83,33.83,22397.0,29.1101,29.1531,29.0929,29.0929,22397.0
2020-05-19 11:50:00,33.84,33.87,33.82,33.85,34566.0,29.1015,29.1273,29.0843,29.1101,34566.0
2020-05-19 11:55:00,33.85,33.86,33.74,33.8,28427.0,29.1101,29.1187,29.0155,29.0671,28427.0
2020-05-19 12:00:00,33.8,33.86,33.79,33.83,20510.0,29.0671,29.1187,29.0585,29.0929,20510.0
2020-05-19 12:05:00,33.83,33.91,33.82,33.91,27152.0,29.0929,29.1617,29.0843,29.1617,27152.0
2020-05-19 12:10:00,33.91,33.93,33.9,33.93,15595.0,29.1617,29.1789,29.1531,29.1789,15595.0
2020-05-19 12:15:00,33.93,33.93,33.83,33.86,42260.0,29.1789,29.1789,29.0929,29.1187,42260.0
2020-05-19 12:20:00,33.86,33.91,33.84,33.88,23927.0,29.1187,29.1617,29.1015,29.1359,23927.0
2020-05-19 12:25:00,33.87,33.87,33.73,33.74,26935.0,29.1273,29.1273,29.0069,29.0155,26935.0
2020-05-19 12:30:00,33.75,33.76,33.67,33.68,29373.0,29.0241,29.0327,28.9553,28.9639,29373.0
2020-05-19 12:35:00,33.67,33.72,33.67,33.69,21870.0,28.9553,28.9983,28.9553,28.9725,21870.0
2020-05-19 12:40:00,33.7,33.75,33.69,33.72,23873.0,28.9811,29.0241,28.9725,28.9983,23873.0
2020-05-19 12:45:00,33.72,33.75,33.7,33.71,15556.0,28.9983,29.0241,28.9811,28.9897,15556.0
2020-05-19 12:50:00,33.71,33.74,33.7,33.73,22238.0,28.9897,29.0155,28.9811,29.0069,22238.0
2020-05-19 12:55:00,33.74,33.75,33.69,33.7,20286.0,29.0155,29.0241,28.9725,28.9811,20286.0
2020-05-19 13:00:00,33.71,33.71,33.61,33.62,17345.0,28.9897,28.9897,28.9037,28.9123,17345.0
2020-05-19 13:05:00,33.62,33.66,33.61,33.63,18354.0,28.9123,28.9467,28.9037,28.9209,18354.0
2020-05-19 13:10:00,33.62,33.62,33.6,33.61,13796.0,28.9123,28.9123,28.8951,28.9037,13796.0
2020-05-19 13:15:00,33.62,33.65,33.59,33.64,12367.0,28.9123,28.9381,28.8865,28.9295,12367.0
2020-05-19 13:20:00,33.63,33.64,33.61,33.61,18785.0,28.9209,28.9295,28.9037,28.9037,18785.0
2020-05-19 13:25:00,33.6,33.67,33.6,33.64,31468.0,28.8951,28.9553,28.8951,28.9295,31468.0
2020-05-19 13:30:00,33.63,33.65,33.61,33.64,23610.0,28.9209,28.9381,28.9037,28.9295,23610.0
2020-05-19 13:35:00,33.64,33.7,33.63,33.68,13074.0,28.9295,28.9811,28.9209,28.9639,13074.0
2020-05-19 13:40:00,33.68,33.75,33.67,33.74,16605.0,28.9639,29.0241,28.9553,29.0155,16605.0
2020-05-19 13:45:00,33.75,33.77,33.71,33.72,16636.0,29.0241,29.0413,28.9897,28.9983,16636.0
2020-05-19 13:50:00,33.72,33.72,33.67,33.7,29020.0,28.9983,28.9983,28.9553,28.9811,29020.0
2020-05-19 13:55:00,33.69,33.71,33.65,33.66,14954.0,28.9725,28.9897,28.9381,28.9467,14954.0
2020-05-19 14:00:00,33.66,33.67,33.6,33.66,24188.0,28.9467,28.9553,28.8951,28.9467,24188.0
2020-05-19 14:05:00,33.65,33.76,33.64,33.76,37737.0,28.9381,29.0327,28.9295,29.0327,37737.0
2020-05-19 14:10:00,33.76,33.78,33.74,33.77,50305.0,29.0327,29.0499,29.0155,29.0413,50305.0
2020-05-19 14:15:00,33.77,33.8,33.76,33.8,26175.0,29.0413,29.0671,29.0327,29.0671,26175.0
2020-05-19 14:20:00,33.8,33.8,33.74,33.74,50610.0,29.0671,29.0671,29.0155,29.0155,50610.0
2020-05-19 14:25:00,33.74,33.75,33.69,33.73,38491.0,29.0155,29.0241,28.9725,29.0069,38491.0
2020-05-19 14:30:00,33.73,33.76,33.72,33.74,44182.0,29.0069,29.0327,28.9983,29.0155,44182.0
2020-05-19 14:35:00,33.73,33.75,33.72,33.73,97210.0,29.0069,29.0241,28.9983,29.0069,97210.0
2020-05-19 14:40:00,33.73,33.77,33.7,33.76,65481.0,29.0069,29.0413,28.9811,29.0327,65481.0
2020-05-19 14:45:00,33.76,33.82,33.74,33.82,38852.0,29.0327,29.0843,29.0155,29.0843,38852.0
2020-05-19 14:50:00,33.82,33.83,33.79,33.8,40820.0,29.0843,29.0929,29.0585,29.0671,40820.0
2020-05-19 14:55:00,33.81,33.83,33.46,33.51,120080.0,29.0757,29.0929,28.7747,28.8177,120080.0
2020-05-19 15:00:00,33.51,33.59,33.45,33.55,82721.0,28.8177,28.8865,28.7661,28.8521,82721.0
2020-05-19 15:05:00,33.55,33.64,33.54,33.62,49475.0,28.8521,28.9295,28.8435,28.9123,49475.0
2020-05-19 15:10:00,33.61,33.84,33.6,33.77,83676.0,28.9037,29.1015,28.8951,29.0413,83676.0
2020-05-19 15:15:00,33.77,33.79,33.71,33.71,46281.0,29.0413,29.0585,28.9897,28.9897,46281.0
2020-05-19 15:20:00,33.72,33.74,33.59,33.64,58454.0,28.9983,29.0155,28.8865,28.9295,58454.0
2020-05-19 15:25:00,33.64,33.72,33.57,33.68,93800.0,28.9295,28.9983,28.8693,28.9639,93800.0
2020-05-19 15:30:00,33.67,33.73,33.6,33.66,156912.0,28.9553,29.0069,28.8951,28.9467,156912.0
2020-05-19 15:35:00,33.67,33.7,33.56,33.64,135633.0,28.9553,28.9811,28.8607,28.9295,135633.0
2020-05-19 15:40:00,33.64,33.68,33.59,33.62,136508.0,28.9295,28.9639,28.8865,28.9123,136508.0
2020-05-19 15:45:00,33.61,33.66,33.55,33.55,206608.0,28.9037,28.9467,28.8521,28.8521,206608.0
2020-05-19 15:50:00,33.55,33.6,33.48,33.59,209312.0,28.8521,28.8951,28.7919,28.8865,209312.0
2020-05-19 15:55:00,33.59,33.66,33.49,33.52,471469.0,28.8865,28.9467,28.8005,28.8263,471469.0
2020-05-20 09:30:00,34.06,34.28,34.01,34.23,65747.0,29.2907,29.4799,29.2477,29.4369,65747.0
2020-05-20 09:35:00,34.24,34.31,34.14,34.3,46230.0,29.4455,29.5057,29.3595,29.4971,46230.0
2020-05-20 09:40:00,34.32,34.49,34.28,34.34,56140.0,29.5143,29.6605,29.4799,29.5315,56140.0
2020-05-20 09:45:00,34.33,34.41,34.27,34.29,71304.0,29.5229,29.5917,29.4713,29.4885,71304.0
2020-05-20 09:50:00,34.28,34.31,34.08,34.11,57890.0,29.4799,29.5057,29.3079,29.3337,57890.0
2020-05-20 09:55:00,34.12,34.22,34.06,34.18,79676.0,29.3423,29.4283,29.2907,29.3939,79676.0
2020-05-20 10:00:00,34.17,34.4,34.15,34.37,36254.0,29.3853,29.5831,29.3681,29.5573,36254.0
2020-05-20 10:05:00,34.37,34.45,34.36,34.41,30889.0,29.5573,29.6261,29.5487,29.5917,30889.0
2020-05-20 10:10:00,34.41,34.55,34.41,34.52,35300.0,29.5917,29.7121,29.5917,29.6863,35300.0
2020-05-20 10:15:00,34.5,34.51,34.35,34.41,47587.0,29.6691,29.6777,29.5401,29.5917,47587.0
2020-05-20 10:20:00,34.42,34.57,34.42,34.55,41824.0,29.6003,29.7293,29.6003,29.7121,41824.0
2020-05-20 10:25:00,34.55,34.56,34.4,34.52,36196.0,29.7121,29.7207,29.5831,29.6863,36196.0
2020-05-20 10:30:00,34.53,34.53,34.41,34.47,42621.0,29.6949,29.6949,29.5917,29.6433,42621.0
2020-05-20 10:35:00,34.48,34.51,34.32,34.39,60377.0,29.6519,29.6777,29.5143,29.5745,60377.0
2020-05-20 10:40:00,34.39,34.41,34.33,34.35,47128.0,29.5745,29.5917,29.5229,29.5401,47128.0
2020-05-20 10:45:00,34.35,34.45,34.33,34.36,32337.0,29.5401,29.6261,29.5229,29.5487,32337.0
2020-05-20 10:50:00,34.36,34.43,34.35,34.37,106141.0,29.5487,29.6089,29.5401,29.5573,106141.0
2020-05-20 10:55:00,34.37,34.42,34.34,34.4,42227.0,29.5573,29.6003,29.5315,29.5831,42227.0
2020-05-20 11:00:00,34.39,34.4,34.26,34.28,83415.0,29.5745,29.5831,29.4627,29.4799,83415.0
2020-05-20 11:05:00,34.28,34.34,34.27,34.34,63000.0,29.4799,29.5315,29.4713,29.5315,63000.0
2020-05-20 11:10:00,34.34,34.51,34.31,34.5,41955.0,29.5315,29.6777,29.5057,29.6691,41955.0
2020-05-20 11:15:00,34.5,34.56,34.47,34.55,35793.0,29.6691,29.7207,29.6433,29.7121,35793.0
2020-05-20 11:20:00,34.55,34.57,34.47,34.48,32676.0,29.7121,29.7293,29.6433,29.6519,32676.0
2020-05-20 11:25:00,34.48,34.56,34.43,34.44,35199.0,29.6519,29.7207,29.6089,29.6175,35199.0
2020-05-20 11:30:00,34.43,34.46,34.37,34.38,22520.0,29.6089,29.6347,29.5573,29.5659,22520.0
2020-05-20 11:35:00,34.37,34.42,34.31,34.37,20063.0,29.5573,29.6003,29.5057,29.5573,20063.0
2020-05-20 11:40:00,34.37,34.46,34.37,34.44,43226.0,29.5573,29.6347,29.5573,29.6175,43226.0
2020-05-20 11:45:00,34.44,34.59,34.43,34.57,344475.0,29.6175,29.7465,29.6089,29.7293,344475.0
2020-05-20 11:50:00,34.57,34.64,34.49,34.5,46339.0,29.7293,29.7895,29.6605,29.6691,46339.0
2020-05-20 11:55:00,34.5,34.62,34.49,34.62,33936.0,29.6691,29.7723,29.6605,29.7723,33936.0
2020-05-20 12:00:00,34.62,34.68,34.59,34.68,71757.0,29.7723,29.8239,29.7465,29.8239,71757.0
2020-05-20 12:05:00,34.67,34.71,34.63,34.63,38225.0,29.8153,29.8497,29.7809,29.7809,38225.0
2020-05-20 12:10:00,34.63,34.64,34.54,34.57,38970.0,29.7809,29.7895,29.7035,29.7293,38970.0
2020-05-20 12:15:00,34.57,34.63,34.54,34.61,56770.0,29.7293,29.7809,29.7035,29.7637,56770.0
2020-05-20 12:20:00,34.61,34.65,34.57,34.64,35416.0,29.7637,29.7981,29.7293,29.7895,35416.0
2020-05-20 12:25:00,34.64,34.72,34.63,34.7,33661.0,29.7895,29.8583,29.7809,29.8411,33661.0
2020-05-20 12:30:00,34.7,34.73,34.67,34.72,34691.0,29.8411,29.8669,29.8153,29.8583,34691.0
2020-05-20 12:35:00,34.72,34.77,34.71,34.73,48909.0,29.8583,29.9013,29.8497,29.8669,48909.0
2020-05-20 12:40:00,34.73,34.76,34.68,34.7,33102.0,29.8669,29.8927,29.8239,29.8411,33102.0
2020-05-20 12:45:00,34.71,34.8,34.66,34.8,38886.0,29.8497,29.9271,29.8067,29.9271,38886.0
2020-05-20 12:50:00,34.8,34.89,34.79,34.86,110173.0,29.9271,30.0045,29.9185,29.9787,110173.0
2020-05-20 12:55:00,34.86,34.89,34.82,34.87,112799.0,29.9787,30.0045,29.9443,29.9873,112799.0
2020-05-20 13:00:00,34.86,34.91,34.8,34.83,94171.0,29.9787,30.0217,29.9271,29.9529,94171.0
2020-05-20 13:05:00,34.84,34.84,34.61,34.62,57822.0,29.9615,29.9615,29.7637,29.7723,57822.0
2020-05-20 13:10:00,34.61,34.68,34.57,34.63,31331.0,29.7637,29.8239,29.7293,29.7809,31331.0
2020-05-20 13:15:00,34.62,34.65,34.59,34.6,30656.0,29.7723,29.7981,29.7465,29.7551,30656.0
2020-05-20 13:20:00,34.61,34.65,34.56,34.58,46391.0,29.7637,29.7981,29.7207,29.7379,46391.0
2020-05-20 13:25:00,34.57,34.65,34.53,34.59,53428.0,29.7293,29.7981,29.6949,29.7465,53428.0
2020-05-20 13:30:00,34.61,34.66,34.57,34.6,22712.0,29.7637,29.8067,29.7293,29.7551,22712.0
2020-05-20 13:35:00,34.59,34.68,34.58,34.68,23802.0,29.7465,29.8239,29.7379,29.8239,23802.0
2020-05-20 13:40:00,34.68,34.72,34.65,34.71,28586.0,29.8239,29.8583,29.7981,29.8497,28586.0
2020-05-20 13:45:00,34.71,34.74,34.64,34.66,36222.0,29.8497,29.8755,29.7895,29.8067,36222.0
2020-05-20 13:50:00,34.65,34.73,34.65,34.72,26380.0,29.7981,29.8669,29.7981,29.8583,26380.0
2020-05-20 13:55:00,34.73,34.73,34.69,34.73,32092.0,29.8669,29.8669,29.8325,29.8669,32092.0
2020-05-20 14:00:00,34.72,34.76,34.68,34.73,49290.0,29.8583,29.8927,29.8239,29.8669,49290.0
2020-05-20 14:05:00,34.74,34.83,34.72,34.72,39193.0,29.8755,29.9529,29.8583,29.8583,39193.0
2020-05-20 14:10:00,34.72,34.76,34.69,34.72,36206.0,29.8583,29.8927,29.8325,29.8583,36206.0
2020-05-20 14:15:00,34.72,34.72,34.6,34.69,36521.0,29.8583,29.8583,29.7551,29.8325,36521.0
2020-05-20 14:20:00,34.69,34.74,34.67,34.72,76128.0,29.8325,29.8755,29.8153,29.8583,76128.0
2020-05-20 14:25:00,34.73,34.73,34.65,34.66,30905.0,29.8669,29.8669,29.7981,29.8067,30905.0
2020-05-20 14:30:00,34.65,34.8,34.64,34.79,26926.0,29.7981,29.9271,29.7895,29.9185,26926.0
2020-05-20 14:35:00,34.79,34.8,34.76,34.78,25013.0,29.9185,29.9271,29.8927,29.9099,25013.0
2020-05-20 14:40:00,34.78,34.81,34.77,34.8,42072.0,29.9099,29.9357,29.9013,29.9271,42072.0
2020-05-20 14:45:00,34.8,34.87,34.77,34.87,50627.0,29.9271,29.9873,29.9013,29.9873,50627.0
2020-05-20 14:50:00,34.87,34.93,34.86,34.89,54915.0,29.9873,30.0389,29.9787,30.0045,54915.0
2020-05-20 14:55:00,34.89,34.89,34.73,34.74,64162.0,30.0045,30.0045,29.8669,29.8755,64162.0
2020-05-20 15:00:00,34.75,34.77,34.68,34.71,72879.0,29.8841,29.9013,29.8239,29.8497,72879.0
2020-05-20 15:05:00,34.72,34.76,34.7,34.74,38823.0,29.8583,29.8927,29.8411,29.8755,38823.0
2020-05-20 15:10:00,34.73,34.78,34.63,34.69,48963.0,29.8669,29.9099,29.7809,29.8325,48963.0
2020-05-20 15:15:00,34.68,34.71,34.63,34.7,42846.0,29.8239,29.8497,29.7809,29.8411,42846.0
2020-05-20 15:20:00,34.7,34.79,34.7,34.77,48679.0,29.8411,29.9185,29.8411,29.9013,48679.0
2020-05-20 15:25:00,34.77,34.87,34.76,34.84,101131.0,29.9013,29.9873,29.8927,29.9615,101131.0
2020-05-20 15:30:00,34.84,34.9,34.81,34.84,101362.0,29.9615,30.0131,29.9357,29.9615,101362.0
2020-05-20 15:35:00,34.84,34.91,34.84,34.89,96265.0,29.9615,30.0217,29.9615,30.0045,96265.0
2020-05-20 15:40:00,34.89,34.91,34.85,34.9,126934.0,30.0045,30.0217,29.9701,30.0131,126934.0
2020-05-20 15:45:00,34.9,34.96,34.81,34.84,190535.0,30.0131,30.0647,29.9357,29.9615,190535.0
2020-05-20 15:50:00,34.83,34.85,34.72,34.81,191219.0,29.9529,29.9701,29.8583,29.9357,191219.0
2020-05-20 15:55:00,34.8,34.85,34.75,34.83,333072.0,29.9271,29.9701,29.8841,29.9529,333072.0
2020-05-21 09:30:00,34.65,34.85,34.6,34.85,88589.0,29.7981,29.9701,29.7551,29.9701,88589.0
2020-05-21 09:35:00,34.86,34.96,34.85,34.95,74395.0,29.9787,30.0647,29.9701,30.0561,74395.0
2020-05-21 09:40:00,34.93,35.0,34.87,34.97,43776.0,30.0389,30.0991,29.9873,30.0733,43776.0
2020-05-21 09:45:00,34.97,35.07,34.97,35.07,63944.0,30.0733,30.1593,30.0733,30.1593,63944.0
2020-05-21 09:50:00,35.06,35.09,34.96,35.05,92637.0,30.1507,30.1765,30.0647,30.1421,92637.0
2020-05-21 09:55:00,35.05,35.22,35.02,35.15,40551.0,30.1421,30.2883,30.1163,30.2281,40551.0
2020-05-21 10:00:00,35.14,35.19,35.09,35.14,34192.0,30.2195,30.2625,30.1765,30.2195,34192.0
2020-05-21 10:05:00,35.13,35.21,35.1,35.14,28413.0,30.2109,30.2797,30.1851,30.2195,28413.0
2020-05-21 10:10:00,35.16,35.19,35.1,35.12,36909.0,30.2367,30.2625,30.1851,30.2023,36909.0
2020-05-21 10:15:00,35.12,35.18,35.09,35.11,35092.0,30.2023,30.2539,30.1765,30.1937,35092.0
2020-05-21 10:20:00,35.12,35.23,35.11,35.23,25620.0,30.2023,30.2969,30.1937,30.2969,25620.0
2020-05-21 10:25:00,35.23,35.23,35.09,35.11,30215.0,30.2969,30.2969,30.1765,30.1937,30215.0
2020-05-21 10:30:00,35.11,35.11,34.96,35.02,42729.0,30.1937,30.1937,30.0647,30.1163,42729.0
2020-05-21 10:35:00,35.01,35.03,34.93,34.97,59916.0,30.1077,30.1249,30.0389,30.0733,59916.0
2020-05-21 10:40:00,34.95,35.1,34.95,35.06,63635.0,30.0561,30.1851,30.0561,30.1507,63635.0
2020-05-21 10:45:00,35.05,35.07,34.99,35.01,38062.0,30.1421,30.1593,30.0905,30.1077,38062.0
2020-05-21 10:50:00,35.0,35.05,34.97,34.98,29164.0,30.0991,30.1421,30.0733,30.0819,29164.0
2020-05-21 10:55:00,34.97,35.04,34.95,34.95,24846.0,30.0733,30.1335,30.0561,30.0561,24846.0
2020-05-21 11:00:00,34.95,34.95,34.78,34.82,27159.0,30.0561,30.0561,29.9099,29.9443,27159.0
2020-05-21 11:05:00,34.82,34.95,34.8,34.95,84478.0,29.9443,30.0561,29.9271,30.0561,84478.0
2020-05-21 11:10:00,34.95,35.01,34.93,35.01,50132.0,30.0561,30.1077,30.0389,30.1077,50132.0
2020-05-21 11:15:00,35.01,35.01,34.91,34.98,89290.0,30.1077,30.1077,30.0217,30.0819,89290.0
2020-05-21 11:20:00,34.99,35.01,34.91,34.91,71018.0,30.0905,30.1077,30.0217,30.0217,71018.0
2020-05-21 11:25:00,34.9,34.92,34.84,34.86,25245.0,30.0131,30.0303,29.9615,29.9787,25245.0
2020-05-21 11:30:00,34.87,34.93,34.85,34.9,16193.0,29.9873,30.0389,29.9701,30.0131,16193.0
2020-05-21 11:35:00,34.9,35.0,34.9,34.99,25138.0,30.0131,30.0991,30.0131,30.0905,25138.0
2020-05-21 11:40:00,34.99,35.03,34.99,35.0,14773.0,30.0905,30.1249,30.0905,30.0991,14773.0
2020-05-21 11:45:00,35.01,35.04,34.95,34.98,28069.0,30.1077,30.1335,30.0561,30.0819,28069.0
2020-05-21 11:50:00,35.0,35.0,34.93,34.94,9894.0,30.0991,30.0991,30.0389,30.0475,9894.0
2020-05-21 11:55:00,34.94,35.01,34.94,34.99,26870.0,30.0475,30.1077,30.0475,30.0905,26870.0
2020-05-21 12:00:00,34.98,35.08,34.98,35.03,18141.0,30.0819,30.1679,30.0819,30.1249,18141.0
2020-05-21 12:05:00,35.04,35.06,34.98,34.98,13790.0,30.1335,30.1507,30.0819,30.0819,13790.0
2020-05-21 12:10:00,34.98,34.98,34.92,34.93,22239.0,30.0819,30.0819,30.0303,30.0389,22239.0
2020-05-21 12:15:00,34.93,34.97,34.9,34.93,20394.0,30.0389,30.0733,30.0131,30.0389,20394.0
2020-05-21 12:20:00,34.93,34.97,34.92,34.97,25451.0,30.0389,30.0733,30.0303,30.0733,25451.0
2020-05-21 12:25:00,34.97,35.02,34.95,34.95,19050.0,30.0733,30.1163,30.0561,30.0561,19050.0
2020-05-21 12:30:00,34.94,34.95,34.85,34.85,21423.0,30.0475,30.0561,29.9701,29.9701,21423.0
2020-05-21 12:35:00,34.85,34.87,34.8,34.82,36976.0,29.9701,29.9873,29.9271,29.9443,36976.0
2020-05-21 12:40:00,34.83,34.93,34.83,34.9,21725.0,29.9529,30.0389,29.9529,30.0131,21725.0
2020-05-21 12:45:00,34.89,34.92,34.88,34.9,14328.0,30.0045,30.0303,29.9959,30.0131,14328.0
2020-05-21 12:50:00,34.89,34.9,34.84,34.86,24512.0,30.0045,30.0131,29.9615,29.9787,24512.0
2020-05-21 12:55:00,34.87,34.87,34.81,34.83,17128.0,29.9873,29.9873,29.9357,29.9529,17128.0
2020-05-21 13:00:00,34.84,34.96,34.8,34.93,44000.0,29.9615,30.0647,29.9271,30.0389,44000.0
2020-05-21 13:05:00,34.92,34.93,34.88,34.88,39627.0,30.0303,30.0389,29.9959,29.9959,39627.0
2020-05-21 13:10:00,34.89,34.96,34.89,34.95,26821.0,30.0045,30.0647,30.0045,30.0561,26821.0
2020-05-21 13:15:00,34.95,34.98,34.93,34.94,19780.0,30.0561,30.0819,30.0389,30.0475,19780.0
2020-05-21 13:20:00,34.94,34.96,34.9,34.95,19379.0,30.0475,30.0647,30.0131,30.0561,19379.0
2020-05-21 13:25:00,34.95,34.99,34.94,34.98,19035.0,30.0561,30.0905,30.0475,30.0819,19035.0
2020-05-21 13:30:00,34.98,34.99,34.91,34.92,24706.0,30.0819,30.0905,30.0217,30.0303,24706.0
2020-05-21 13:35:00,34.93,34.97,34.9,34.91,29170.0,30.0389,30.0733,30.0131,30.0217,29170.0
2020-05-21 13:40:00,34.91,34.97,34.89,34.95,51557.0,30.0217,30.0733,30.0045,30.0561,51557.0
2020-05-21 13:45:00,34.95,35.01,34.92,34.98,33562.0,30.0561,30.1077,30.0303,30.0819,33562.0
2020-05-21 13:50:00,34.98,34.99,34.95,34.97,14813.0,30.0819,30.0905,30.0561,30.0733,14813.0
2020-05-21 13:55:00,34.96,35.01,34.95,34.99,27808.0,30.0647,30.1077,30.0561,30.0905,27808.0
2020-05-21 14:00:00,34.99,35.06,34.99,35.04,22416.0,30.0905,30.1507,30.0905,30.1335,22416.0
2020-05-21 14:05:00,35.04,35.04,34.99,35.02,23408.0,30.1335,30.1335,30.0905,30.1163,23408.0
2020-05-21 14:10:00,35.02,35.03,34.99,35.02,15295.0,30.1163,30.1249,30.0905,30.1163,15295.0
2020-05-21 14:15:00,35.02,35.04,34.99,35.04,22777.0,30.1163,30.1335,30.0905,30.1335,22777.0
2020-05-21 14:20:00,35.04,35.09,35.03,35.07,22625.0,30.1335,30.1765,30.1249,30.1593,22625.0
2020-05-21 14:25:00,35.07,35.08,35.03,35.05,43826.0,30.1593,30.1679,30.1249,30.1421,43826.0
2020-05-21 14:30:00,35.05,35.07,35.03,35.04,17862.0,30.1421,30.1593,30.1249,30.1335,17862.0
2020-05-21 14:35:00,35.05,35.05,34.91,34.95,46596.0,30.1421,30.1421,30.0217,30.0561,46596.0
2020-05-21 14:40:00,34.95,34.96,34.91,34.92,33124.0,30.0561,30.0647,30.0217,30.0303,33124.0
2020-05-21 14:45:00,34.93,34.93,34.84,34.89,45274.0,30.0389,30.0389,29.9615,30.0045,45274.0
2020-05-21 14:50:00,34.89,34.94,34.86,34.88,50504.0,30.0045,30.0475,29.9787,29.9959,50504.0
2020-05-21 14:55:00,34.87,34.89,34.82,34.83,26274.0,29.9873,30.0045,29.9443,29.9529,26274.0
2020-05-21 15:00:00,34.82,35.01,34.81,35.0,200540.0,29.9443,30.1077,29.9357,30.0991,200540.0
2020-05-21 15:05:00,35.0,35.03,34.97,35.02,40692.0,30.0991,30.1249,30.0733,30.1163,40692.0
2020-05-21 15:10:00,35.01,35.04,34.97,35.04,35400.0,30.1077,30.1335,30.0733,30.1335,35400.0
2020-05-21 15:15:00,35.04,35.04,34.98,35.02,31118.0,30.1335,30.1335,30.0819,30.1163,31118.0
2020-05-21 15:20:00,35.01,35.02,34.99,35.02,28275.0,30.1077,30.1163,30.0905,30.1163,28275.0
2020-05-21 15:25:00,35.02,35.02,34.97,35.0,58567.0,30.1163,30.1163,30.0733,30.0991,58567.0
2020-05-21 15:30:00,35.0,35.0,34.9,34.91,124463.0,30.0991,30.0991,30.0131,30.0217,124463.0
2020-05-21 15:35:00,34.9,34.91,34.84,34.88,69230.0,30.0131,30.0217,29.9615,29.9959,69230.0
2020-05-21 15:40:00,34.88,35.01,34.81,34.98,204536.0,29.9959,30.1077,29.9357,30.0819,204536.0
2020-05-21 15:45:00,34.98,34.99,34.85,34.91,149330.0,30.0819,30.0905,29.9701,30.0217,149330.0
2020-05-21 15:50:00,34.92,34.97,34.85,34.96,536190.0,30.0303,30.0733,29.9701,30.0647,536190.0
2020-05-21 15:55:00,34.95,35.02,34.92,34.97,462502.0,30.0561,30.1163,30.0303,30.0733,462502.0
2020-05-22 09:30:00,35.06,35.06,34.84,34.87,65004.0,30.1507,30.1507,29.9615,29.9873,65004.0
2020-05-22 09:35:00,34.88,34.88,34.69,34.71,41078.0,29.9959,29.9959,29.8325,29.8497,41078.0
2020-05-22 09:40:00,34.7,34.77,34.53,34.57,343255.0,29.8411,29.9013,29.6949,29.7293,343255.0
2020-05-22 09:45:00,34.56,34.64,34.49,34.63,89118.0,29.7207,29.7895,29.6605,29.7809,89118.0
2020-05-22 09:50:00,34.62,34.63,34.35,34.44,93811.0,29.7723,29.7809,29.5401,29.6175,93811.0
2020-05-22 09:55:00,34.45,34.58,34.38,34.43,71138.0,29.6261,29.7379,29.5659,29.6089,71138.0
2020-05-22 10:00:00,34.43,34.47,34.33,34.39,68086.0,29.6089,29.6433,29.5229,29.5745,68086.0
2020-05-22 10:05:00,34.37,34.45,34.31,34.44,68712.0,29.5573,29.6261,29.5057,29.6175,68712.0
2020-05-22 10:10:00,34.44,34.47,34.31,34.31,110320.0,29.6175,29.6433,29.5057,29.5057,110320.0
2020-05-22 10:15:00,34.31,34.47,34.3,34.4,125269.0,29.5057,29.6433,29.4971,29.5831,125269.0
2020-05-22 10:20:00,34.4,34.46,34.37,34.43,44194.0,29.5831,29.6347,29.5573,29.6089,44194.0
2020-05-22 10:25:00,34.42,34.45,34.37,34.45,59784.0,29.6003,29.6261,29.5573,29.6261,59784.0
2020-05-22 10:30:00,34.45,34.52,34.42,34.48,49367.0,29.6261,29.6863,29.6003,29.6519,49367.0
2020-05-22 10:35:00,34.46,34.52,34.42,34.45,87040.0,29.6347,29.6863,29.6003,29.6261,87040.0
2020-05-22 10:40:00,34.45,34.49,34.4,34.48,92141.0,29.6261,29.6605,29.5831,29.6519,92141.0
2020-05-22 10:45:00,34.49,34.5,34.41,34.44,100617.0,29.6605,29.6691,29.5917,29.6175,100617.0
2020-05-22 10:50:00,34.43,34.49,34.4,34.47,107442.0,29.6089,29.6605,29.5831,29.6433,107442.0
2020-05-22 10:55:00,34.46,34.5,34.42,34.47,132298.0,29.6347,29.6691,29.6003,29.6433,132298.0
2020-05-22 11:00:00,34.46,34.48,34.37,34.41,37839.0,29.6347,29.6519,29.5573,29.5917,37839.0
2020-05-22 11:05:00,34.42,34.48,34.37,34.46,53622.0,29.6003,29.6519,29.5573,29.6347,53622.0
2020-05-22 11:10:00,34.45,34.5,34.43,34.45,110658.0,29.6261,29.6691,29.6089,29.6261,110658.0
2020-05-22 11:15:00,34.45,34.5,34.43,34.46,55372.0,29.6261,29.6691,29.6089,29.6347,55372.0
2020-05-22 11:20:00,34.46,34.47,34.42,34.43,34961.0,29.6347,29.6433,29.6003,29.6089,34961.0
2020-05-22 11:25:00,34.43,34.5,34.42,34.47,51091.0,29.6089,29.6691,29.6003,29.6433,51091.0
2020-05-22 11:30:00,34.48,34.53,34.45,34.51,30420.0,29.6519,29.6949,29.6261,29.6777,30420.0
2020-05-22 11:35:00,34.49,34.54,34.46,34.51,24962.0,29.6605,29.7035,29.6347,29.6777,24962.0
2020-05-22 11:40:00,34.5,34.5,34.45,34.47,35435.0,29.6691,29.6691,29.6261,29.6433,35435.0
2020-05-22 11:45:00,34.47,34.52,34.46,34.52,15669.0,29.6433,29.6863,29.6347,29.6863,15669.0
2020-05-22 11:50:00,34.52,34.52,34.47,34.48,13963.0,29.6863,29.6863,29.6433,29.6519,13963.0
2020-05-22 11:55:00,34.48,34.48,34.45,34.47,30129.0,29.6519,29.6519,29.6261,29.6433,30129.0
2020-05-22 12:00:00,34.47,34.48,34.45,34.48,32737.0,29.6433,29.6519,29.6261,29.6519,32737.0
2020-05-22 12:05:00,34.48,34.5,34.45,34.46,44960.0,29.6519,29.6691,29.6261,29.6347,44960.0
2020-05-22 12:10:00,34.45,34.48,34.43,34.46,55972.0,29.6261,29.6519,29.6089,29.6347,55972.0
2020-05-22 12:15:00,34.47,34.51,34.46,34.49,34781.0,29.6433,29.6777,29.6347,29.6605,34781.0
2020-05-22 12:20:00,34.49,34.52,34.47,34.49,33175.0,29.6605,29.6863,29.6433,29.6605,33175.0
2020-05-22 12:25:00,34.48,34.54,34.48,34.53,20348.0,29.6519,29.7035,29.6519,29.6949,20348.0
2020-05-22 12:30:00,34.54,34.58,34.54,34.57,11078.0,29.7035,29.7379,29.7035,29.7293,11078.0
2020-05-22 12:35:00,34.57,34.58,34.52,34.54,23717.0,29.7293,29.7379,29.6863,29.7035,23717.0
2020-05-22 12:40:00,34.53,34.57,34.52,34.55,15114.0,29.6949,29.7293,29.6863,29.7121,15114.0
2020-05-22 12:45:00,34.55,34.55,34.52,34.52,11060.0,29.7121,29.7121,29.6863,29.6863,11060.0
2020-05-22 12:50:00,34.53,34.55,34.52,34.55,14888.0,29.6949,29.7121,29.6863,29.7121,14888.0
2020-05-22 12:55:00,34.55,34.59,34.53,34.56,21963.0,29.7121,29.7465,29.6949,29.7207,21963.0
2020-05-22 13:00:00,34.57,34.57,34.5,34.52,20848.0,29.7293,29.7293,29.6691,29.6863,20848.0
2020-05-22 13:05:00,34.51,34.52,34.48,34.5,17836.0,29.6777,29.6863,29.6519,29.6691,17836.0
2020-05-22 13:10:00,34.51,34.52,34.49,34.49,22190.0,29.6777,29.6863,29.6605,29.6605,22190.0
2020-05-22 13:15:00,34.5,34.53,34.48,34.51,14693.0,29.6691,29.6949,29.6519,29.6777,14693.0
2020-05-22 13:20:00,34.51,34.53,34.5,34.51,13803.0,29.6777,29.6949,29.6691,29.6777,13803.0
2020-05-22 13:25:00,34.51,34.53,34.48,34.51,29755.0,29.6777,29.6949,29.6519,29.6777,29755.0
2020-05-22 13:30:00,34.51,34.53,34.48,34.51,21155.0,29.6777,29.6949,29.6519,29.6777,21155.0
2020-05-22 13:35:00,34.51,34.53,34.46,34.52,20327.0,29.6777,29.6949,29.6347,29.6863,20327.0
2020-05-22 13:40:00,34.52,34.52,34.47,34.49,22198.0,29.6863,29.6863,29.6433,29.6605,22198.0
2020-05-22 13:45:00,34.49,34.54,34.49,34.51,20020.0,29.6605,29.7035,29.6605,29.6777,20020.0
2020-05-22 13:50:00,34.51,34.51,34.49,34.5,13043.0,29.6777,29.6777,29.6605,29.6691,13043.0
2020-05-22 13:55:00,34.5,34.58,34.5,34.56,40595.0,29.6691,29.7379,29.6691,29.7207,40595.0
2020-05-22 14:00:00,34.55,34.62,34.53,34.61,23195.0,29.7121,29.7723,29.6949,29.7637,23195.0
2020-05-22 14:05:00,34.62,34.64,34.59,34.62,25161.0,29.7723,29.7895,29.7465,29.7723,25161.0
2020-05-22 14:10:00,34.62,34.64,34.6,34.61,15743.0,29.7723,29.7895,29.7551,29.7637,15743.0
2020-05-22 14:15:00,34.59,34.64,34.59,34.6,23946.0,29.7465,29.7895,29.7465,29.7551,23946.0
2020-05-22 14:20:00,34.61,34.61,34.57,34.59,23705.0,29.7637,29.7637,29.7293,29.7465,23705.0
2020-05-22 14:25:00,34.6,34.69,34.6,34.69,58887.0,29.7551,29.8325,29.7551,29.8325,58887.0
2020-05-22 14:30:00,34.68,34.68,34.64,34.66,27792.0,29.8239,29.8239,29.7895,29.8067,27792.0
2020-05-22 14:35:00,34.65,34.66,34.63,34.66,24705.0,29.7981,29.8067,29.7809,29.8067,24705.0
2020-05-22 14:40:00,34.65,34.68,34.57,34.58,39700.0,29.7981,29.8239,29.7293,29.7379,39700.0
2020-05-22 14:45:00,34.59,34.6,34.57,34.57,41259.0,29.7465,29.7551,29.7293,29.7293,41259.0
2020-05-22 14:50:00,34.57,34.58,34.56,34.58,24446.0,29.7293,29.7379,29.7207,29.7379,24446.0
2020-05-22 14:55:00,34.59,34.6,34.57,34.58,49259.0,29.7465,29.7551,29.7293,29.7379,49259.0
2020-05-22 15:00:00,34.59,34.59,34.53,34.56,74587.0,29.7465,29.7465,29.6949,29.7207,74587.0
2020-05-22 15:05:00,34.57,34.61,34.54,34.61,43626.0,29.7293,29.7637,29.7035,29.7637,43626.0
2020-05-22 15:10:00,34.61,34.62,34.53,34.54,55564.0,29.7637,29.7723,29.6949,29.7035,55564.0
2020-05-22 15:15:00,34.54,34.55,34.5,34.52,40571.0,29.7035,29.7121,29.6691,29.6863,40571.0
2020-05-22 15:20:00,34.52,34.52,34.37,34.43,52014.0,29.6863,29.6863,29.5573,29.6089,52014.0
2020-05-22 15:25:00,34.43,34.43,34.37,34.41,45465.0,29.6089,29.6089,29.5573,29.5917,45465.0
2020-05-22 15:30:00,34.42,34.47,34.38,34.45,59900.0,29.6003,29.6433,29.5659,29.6261,59900.0
2020-05-22 15:35:00,34.45,34.47,34.42,34.45,39014.0,29.6261,29.6433,29.6003,29.6261,39014.0
2020-05-22 15:40:00,34.44,34.47,34.39,34.44,93539.0,29.6175,29.6433,29.5745,29.6175,93539.0
2020-05-22 15:45:00,34.44,34.51,34.43,34.49,73638.0,29.6175,29.6777,29.6089,29.6605,73638.0
2020-05-22 15:50:00,34.49,34.5,34.4,34.45,201642.0,29.6605,29.6691,29.5831,29.6261,201642.0
2020-05-22 15:55:00,34.45,34.52,34.42,34.5,322506.0,29.6261,29.6863,29.6003,29.6691,322506.0
2020-05-26 09:30:00,35.69,35.94,35.55,35.93,155874.0,30.6925,30.9075,30.5721,30.8989,155874.0
2020-05-26 09:35:00,35.92,35.98,35.87,35.94,49569.0,30.8903,30.9419,30.8473,30.9075,49569.0
2020-05-26 09:40:00,35.96,36.28,35.96,36.27,116076.0,30.9247,31.1999,30.9247,31.1913,116076.0
2020-05-26 09:45:00,36.27,36.32,36.14,36.24,80511.0,31.1913,31.2343,31.0795,31.1655,80511.0
2020-05-26 09:50:00,36.22,36.25,36.17,36.21,38922.0,31.1483,31.1741,31.1053,31.1397,38922.0
2020-05-26 09:55:00,36.19,36.27,36.17,36.19,40154.0,31.1225,31.1913,31.1053,31.1225,40154.0
2020-05-26 10:00:00,36.19,36.23,36.1,36.21,52745.0,31.1225,31.1569,31.0451,31.1397,52745.0
2020-05-26 10:05:00,36.21,36.27,36.1,36.18,72559.0,31.1397,31.1913,31.0451,31.1139,72559.0
2020-05-26 10:10:00,36.19,36.26,36.18,36.26,49062.0,31.1225,31.1827,31.1139,31.1827,49062.0
2020-05-26 10:15:00,36.27,36.38,36.23,36.37,62752.0,31.1913,31.2859,31.1569,31.2773,62752.0
2020-05-26 10:20:00,36.37,36.53,36.35,36.51,103935.0,31.2773,31.4149,31.2601,31.3977,103935.0
2020-05-26 10:25:00,36.5,36.64,36.48,36.64,67448.0,31.3891,31.5095,31.3719,31.5095,67448.0
2020-05-26 10:30:00,36.63,36.72,36.62,36.71,44482.0,31.5009,31.5783,31.4923,31.5697,44482.0
2020-05-26 10:35:00,36.72,36.75,36.61,36.66,34259.0,31.5783,31.6041,31.4837,31.5267,34259.0
2020-05-26 10:40:00,36.66,36.73,36.65,36.65,49169.0,31.5267,31.5869,31.5181,31.5181,49169.0
2020-05-26 10:45:00,36.66,36.77,36.66,36.7,49028.0,31.5267,31.6213,31.5267,31.5611,49028.0
2020-05-26 10:50:00,36.71,36.75,36.66,36.66,29685.0,31.5697,31.6041,31.5267,31.5267,29685.0
2020-05-26 10:55:00,36.67,36.69,36.61,36.68,19144.0,31.5353,31.5525,31.4837,31.5439,19144.0
2020-05-26 11:00:00,36.69,36.79,36.68,36.78,30820.0,31.5525,31.6385,31.5439,31.6299,30820.0
2020-05-26 11:05:00,36.79,36.88,36.76,36.76,29237.0,31.6385,31.7158,31.6127,31.6127,29237.0
2020-05-26 11:10:00,36.75,36.76,36.67,36.7,25291.0,31.6041,31.6127,31.5353,31.5611,25291.0
2020-05-26 11:15:00,36.7,36.72,36.64,36.7,56304.0,31.5611,31.5783,31.5095,31.5611,56304.0
2020-05-26 11:20:00,36.7,36.71,36.62,36.62,48077.0,31.5611,31.5697,31.4923,31.4923,48077.0
2020-05-26 11:25:00,36.63,36.66,36.55,36.65,44418.0,31.5009,31.5267,31.4321,31.5181,44418.0
2020-05-26 11:30:00,36.65,36.7,36.63,36.68,23622.0,31.5181,31.5611,31.5009,31.5439,23622.0
2020-05-26 11:35:00,36.68,36.78,36.68,36.76,55696.0,31.5439,31.6299,31.5439,31.6127,55696.0
2020-05-26 11:40:00,36.76,36.78,36.73,36.76,37462.0,31.6127,31.6299,31.5869,31.6127,37462.0
2020-05-26 11:45:00,36.76,36.8,36.73,36.8,26388.0,31.6127,31.6471,31.5869,31.6471,26388.0
2020-05-26 11:50:00,36.79,36.82,36.73,36.76,27026.0,31.6385,31.6643,31.5869,31.6127,27026.0
2020-05-26 11:55:00,36.77,36.82,36.73,36.79,36690.0,31.6213,31.6643,31.5869,31.6385,36690.0
2020-05-26 12:00:00,36.79,36.81,36.75,36.78,39665.0,31.6385,31.6557,31.6041,31.6299,39665.0
2020-05-26 12:05:00,36.79,36.92,36.78,36.85,93311.0,31.6385,31.7502,31.6299,31.6901,93311.0
2020-05-26 12:10:00,36.86,36.92,36.84,36.9,44389.0,31.6987,31.7502,31.6815,31.733,44389.0
2020-05-26 12:15:00,36.9,36.98,36.86,36.95,70014.0,31.733,31.8018,31.6987,31.776,70014.0
2020-05-26 12:20:00,36.95,36.96,36.85,36.85,33416.0,31.776,31.7846,31.6901,31.6901,33416.0
2020-05-26 12:25:00,36.86,36.88,36.76,36.79,69930.0,31.6987,31.7158,31.6127,31.6385,69930.0
2020-05-26 12:30:00,36.8,36.86,36.8,36.86,47444.0,31.6471,31.6987,31.6471,31.6987,47444.0
2020-05-26 12:35:00,36.87,37.0,36.86,36.94,92284.0,31.7072,31.819,31.6987,31.7674,92284.0
2020-05-26 12:40:00,36.94,36.99,36.92,36.99,17901.0,31.7674,31.8104,31.7502,31.8104,17901.0
2020-05-26 12:45:00,36.99,37.16,36.97,37.15,258295.0,31.8104,31.9566,31.7932,31.948,258295.0
2020-05-26 12:50:00,37.15,37.34,37.11,37.31,255944.0,31.948,32.1114,31.9136,32.0856,255944.0
2020-05-26 12:55:00,37.32,37.43,37.3,37.4,173733.0,32.0942,32.1888,32.077,32.163,173733.0
2020-05-26 13:00:00,37.4,37.55,37.35,37.52,119719.0,32.163,32.292,32.12,32.2662,119719.0
2020-05-26 13:05:00,37.52,37.62,37.48,37.56,61323.0,32.2662,32.3522,32.2318,32.3006,61323.0
2020-05-26 13:10:00,37.57,37.65,37.54,37.62,92300.0,32.3092,32.378,32.2834,32.3522,92300.0
2020-05-26 13:15:00,37.62,37.68,37.62,37.62,131286.0,32.3522,32.4038,32.3522,32.3522,131286.0
2020-05-26 13:20:00,37.63,37.64,37.51,37.55,110225.0,32.3608,32.3694,32.2576,32.292,110225.0
2020-05-26 13:25:00,37.55,37.58,37.49,37.51,55520.0,32.292,32.3178,32.2404,32.2576,55520.0
2020-05-26 13:30:00,37.52,37.54,37.38,37.39,49393.0,32.2662,32.2834,32.1458,32.1544,49393.0
2020-05-26 13:35:00,37.39,37.39,37.32,37.37,122855.0,32.1544,32.1544,32.0942,32.1372,122855.0
2020-05-26 13:40:00,37.37,37.37,37.26,37.3,67400.0,32.1372,32.1372,32.0426,32.077,67400.0
2020-05-26 13:45:00,37.3,37.31,37.2,37.26,38514.0,32.077,32.0856,31.991,32.0426,38514.0
2020-05-26 13:50:00,37.26,37.29,37.23,37.29,45992.0,32.0426,32.0684,32.0168,32.0684,45992.0
2020-05-26 13:55:00,37.29,37.31,37.16,37.17,44802.0,32.0684,32.0856,31.9566,31.9652,44802.0
2020-05-26 14:00:00,37.19,37.23,37.14,37.17,50767.0,31.9824,32.0168,31.9394,31.9652,50767.0
2020-05-26 14:05:00,37.16,37.18,37.09,37.16,51834.0,31.9566,31.9738,31.8964,31.9566,51834.0
2020-05-26 14:10:00,37.16,37.17,37.01,37.01,86868.0,31.9566,31.9652,31.8276,31.8276,86868.0
2020-05-26 14:15:00,37.02,37.13,37.01,37.13,78981.0,31.8362,31.9308,31.8276,31.9308,78981.0
2020-05-26 14:20:00,37.13,37.15,37.06,37.09,79602.0,31.9308,31.948,31.8706,31.8964,79602.0
2020-05-26 14:25:00,37.09,37.11,37.05,37.08,87179.0,31.8964,31.9136,31.862,31.8878,87179.0
2020-05-26 14:30:00,37.08,37.09,36.95,36.95,100109.0,31.8878,31.8964,31.776,31.776,100109.0
2020-05-26 14:35:00,36.96,37.1,36.96,37.06,33689.0,31.7846,31.905,31.7846,31.8706,33689.0
2020-05-26 14:40:00,37.06,37.1,37.02,37.08,29664.0,31.8706,31.905,31.8362,31.8878,29664.0
2020-05-26 14:45:00,37.09,37.19,37.05,37.19,50086.0,31.8964,31.9824,31.862,31.9824,50086.0
2020-05-26 14:50:00,37.19,37.24,37.17,37.21,47020.0,31.9824,32.0254,31.9652,31.9996,47020.0
2020-05-26 14:55:00,37.21,37.28,37.2,37.22,84909.0,31.9996,32.0598,31.991,32.0082,84909.0
2020-05-26 15:00:00,37.21,37.29,37.17,37.2,59227.0,31.9996,32.0684,31.9652,31.991,59227.0
2020-05-26 15:05:00,37.21,37.32,37.2,37.29,36752.0,31.9996,32.0942,31.991,32.0684,36752.0
2020-05-26 15:10:00,37.29,37.4,37.29,37.39,93861.0,32.0684,32.163,32.0684,32.1544,93861.0
2020-05-26 15:15:00,37.4,37.42,37.32,37.41,60068.0,32.163,32.1802,32.0942,32.1716,60068.0
2020-05-26 15:20:00,37.41,37.44,37.36,37.42,97329.0,32.1716,32.1974,32.1286,32.1802,97329.0
2020-05-26 15:25:00,37.42,37.44,37.39,37.4,81645.0,32.1802,32.1974,32.1544,32.163,81645.0
2020-05-26 15:30:00,37.39,37.45,37.26,37.32,106063.0,32.1544,32.206,32.0426,32.0942,106063.0
2020-05-26 15:35:00,37.32,37.38,37.26,37.27,58172.0,32.0942,32.1458,32.0426,32.0512,58172.0
2020-05-26 15:40:00,37.26,37.27,37.0,37.04,85057.0,32.0426,32.0512,31.819,31.8534,85057.0
2020-05-26 15:45:00,37.04,37.07,36.88,36.89,96450.0,31.8534,31.8792,31.7158,31.7244,96450.0
2020-05-26 15:50:00,36.89,36.97,36.77,36.88,154448.0,31.7244,31.7932,31.6213,31.7158,154448.0
2020-05-26 15:55:00,36.88,36.91,36.81,36.89,400328.0,31.7158,31.7416,31.6557,31.7244,400328.0
2020-05-27 09:30:00,38.39,38.72,38.1,38.67,175018.0,33.0144,33.2982,32.765,33.2552,175018.0
2020-05-27 09:35:00,38.69,38.93,38.61,38.63,126544.0,33.2724,33.4788,33.2036,33.2208,126544.0
2020-05-27 09:40:00,38.64,38.64,38.43,38.55,96787.0,33.2294,33.2294,33.0488,33.152,96787.0
2020-05-27 09:45:00,38.56,38.59,38.19,38.21,107610.0,33.1606,33.1864,32.8424,32.8596,107610.0
2020-05-27 09:50:00,38.21,38.21,37.87,37.89,83811.0,32.8596,32.8596,32.5672,32.5844,83811.0
2020-05-27 09:55:00,37.9,37.98,37.79,37.86,101116.0,32.593,32.6618,32.4984,32.5586,101116.0
2020-05-27 10:00:00,37.83,37.92,37.67,37.68,74402.0,32.5328,32.6102,32.3952,32.4038,74402.0
2020-05-27 10:05:00,37.68,37.8,37.58,37.64,101521.0,32.4038,32.507,32.3178,32.3694,101521.0
2020-05-27 10:10:00,37.63,38.05,37.62,38.04,135658.0,32.3608,32.722,32.3522,32.7134,135658.0
2020-05-27 10:15:00,38.04,38.17,37.95,38.17,69266.0,32.7134,32.8252,32.636,32.8252,69266.0
2020-05-27 10:20:00,38.18,38.18,37.95,38.05,54877.0,32.8338,32.8338,32.636,32.722,54877.0
2020-05-27 10:25:00,38.06,38.14,37.92,37.98,45166.0,32.7306,32.7994,32.6102,32.6618,45166.0
2020-05-27 10:30:00,37.98,37.98,37.87,37.93,49353.0,32.6618,32.6618,32.5672,32.6188,49353.0
2020-05-27 10:35:00,37.92,38.1,37.88,38.07,63388.0,32.6102,32.765,32.5758,32.7392,63388.0
2020-05-27 10:40:00,38.07,38.1,37.97,38.07,54114.0,32.7392,32.765,32.6532,32.7392,54114.0
2020-05-27 10:45:00,38.1,38.1,37.9,37.91,43112.0,32.765,32.765,32.593,32.6016,43112.0
2020-05-27 10:50:00,37.91,38.04,37.87,37.89,92873.0,32.6016,32.7134,32.5672,32.5844,92873.0
2020-05-27 10:55:00,37.89,38.02,37.82,38.02,29915.0,32.5844,32.6962,32.5242,32.6962,29915.0
2020-05-27 11:00:00,38.01,38.29,37.99,38.09,124695.0,32.6876,32.9284,32.6704,32.7564,124695.0
2020-05-27 11:05:00,38.08,38.1,37.98,38.08,55995.0,32.7478,32.765,32.6618,32.7478,55995.0
2020-05-27 11:10:00,38.07,38.13,38.02,38.04,53941.0,32.7392,32.7908,32.6962,32.7134,53941.0
2020-05-27 11:15:00,38.04,38.1,38.0,38.08,38328.0,32.7134,32.765,32.679,32.7478,38328.0
2020-05-27 11:20:00,38.07,38.07,37.96,37.98,30491.0,32.7392,32.7392,32.6446,32.6618,30491.0
2020-05-27 11:25:00,37.98,38.12,37.96,38.09,38157.0,32.6618,32.7822,32.6446,32.7564,38157.0
2020-05-27 11:30:00,38.08,38.18,38.06,38.18,36350.0,32.7478,32.8338,32.7306,32.8338,36350.0
2020-05-27 11:35:00,38.18,38.31,37.98,38.08,66349.0,32.8338,32.9456,32.6618,32.7478,66349.0
2020-05-27 11:40:00,38.08,38.12,38.0,38.11,35071.0,32.7478,32.7822,32.679,32.7736,35071.0
2020-05-27 11:45:00,38.1,38.19,38.1,38.19,27590.0,32.765,32.8424,32.765,32.8424,27590.0
2020-05-27 11:50:00,38.18,38.21,38.1,38.19,26853.0,32.8338,32.8596,32.765,32.8424,26853.0
2020-05-27 11:55:00,38.18,38.26,38.12,38.18,118481.0,32.8338,32.9026,32.7822,32.8338,118481.0
2020-05-27 12:00:00,38.18,38.19,38.0,38.04,74601.0,32.8338,32.8424,32.679,32.7134,74601.0
2020-05-27 12:05:00,38.04,38.07,37.92,38.05,89043.0,32.7134,32.7392,32.6102,32.722,89043.0
2020-05-27 12:10:00,38.05,38.06,37.94,37.98,24812.0,32.722,32.7306,32.6274,32.6618,24812.0
2020-05-27 12:15:00,37.98,38.09,37.97,38.07,40766.0,32.6618,32.7564,32.6532,32.7392,40766.0
2020-05-27 12:20:00,38.07,38.2,38.04,38.18,119822.0,32.7392,32.851,32.7134,32.8338,119822.0
2020-05-27 12:25:00,38.18,38.2,38.07,38.07,41834.0,32.8338,32.851,32.7392,32.7392,41834.0
2020-05-27 12:30:00,38.08,38.18,38.05,38.15,23249.0,32.7478,32.8338,32.722,32.808,23249.0
2020-05-27 12:35:00,38.14,38.14,38.03,38.08,26615.0,32.7994,32.7994,32.7048,32.7478,26615.0
2020-05-27 12:40:00,38.06,38.08,38.0,38.07,21344.0,32.7306,32.7478,32.679,32.7392,21344.0
2020-05-27 12:45:00,38.07,38.17,38.05,38.15,25255.0,32.7392,32.8252,32.722,32.808,25255.0
2020-05-27 12:50:00,38.15,38.18,38.11,38.14,23625.0,32.808,32.8338,32.7736,32.7994,23625.0
2020-05-27 12:55:00,38.14,38.16,38.1,38.12,23449.0,32.7994,32.8166,32.765,32.7822,23449.0
2020-05-27 13:00:00,38.13,38.16,38.03,38.15,50755.0,32.7908,32.8166,32.7048,32.808,50755.0
2020-05-27 13:05:00,38.14,38.2,38.14,38.18,30898.0,32.7994,32.851,32.7994,32.8338,30898.0
2020-05-27 13:10:00,38.18,38.2,38.13,38.19,60685.0,32.8338,32.851,32.7908,32.8424,60685.0
2020-05-27 13:15:00,38.18,38.18,38.07,38.1,22219.0,32.8338,32.8338,32.7392,32.765,22219.0
2020-05-27 13:20:00,38.11,38.12,38.06,38.11,14552.0,32.7736,32.7822,32.7306,32.7736,14552.0
2020-05-27 13:25:00,38.11,38.15,38.07,38.11,26743.0,32.7736,32.808,32.7392,32.7736,26743.0
2020-05-27 13:30:00,38.11,38.11,38.03,38.09,26233.0,32.7736,32.7736,32.7048,32.7564,26233.0
2020-05-27 13:35:00,38.1,38.2,38.05,38.2,43530.0,32.765,32.851,32.722,32.851,43530.0
2020-05-27 13:40:00,38.19,38.2,38.14,38.16,46268.0,32.8424,32.851,32.7994,32.8166,46268.0
2020-05-27 13:45:00,38.16,38.19,38.11,38.13,28470.0,32.8166,32.8424,32.7736,32.7908,28470.0
2020-05-27 13:50:00,38.13,38.15,38.1,38.11,25731.0,32.7908,32.808,32.765,32.7736,25731.0
2020-05-27 13:55:00,38.1,38.16,38.1,38.11,29590.0,32.765,32.8166,32.765,32.7736,29590.0
2020-05-27 14:00:00,38.12,38.22,38.11,38.21,69398.0,32.7822,32.8682,32.7736,32.8596,69398.0
2020-05-27 14:05:00,38.22,38.29,38.2,38.27,31900.0,32.8682,32.9284,32.851,32.9112,31900.0
2020-05-27 14:10:00,38.27,38.32,38.24,38.31,66613.0,32.9112,32.9542,32.8854,32.9456,66613.0
2020-05-27 14:15:00,38.31,38.35,38.23,38.27,94674.0,32.9456,32.98,32.8768,32.9112,94674.0
2020-05-27 14:20:00,38.27,38.29,38.2,38.21,39109.0,32.9112,32.9284,32.851,32.8596,39109.0
2020-05-27 14:25:00,38.2,38.25,38.13,38.19,76104.0,32.851,32.894,32.7908,32.8424,76104.0
2020-05-27 14:30:00,38.2,38.22,38.14,38.14,60755.0,32.851,32.8682,32.7994,32.7994,60755.0
2020-05-27 14:35:00,38.15,38.2,38.08,38.16,74211.0,32.808,32.851,32.7478,32.8166,74211.0
2020-05-27 14:40:00,38.15,38.19,38.14,38.14,41932.0,32.808,32.8424,32.7994,32.7994,41932.0
2020-05-27 14:45:00,38.14,38.15,38.07,38.11,35786.0,32.7994,32.808,32.7392,32.7736,35786.0
2020-05-27 14:50:00,38.12,38.19,38.11,38.13,37132.0,32.7822,32.8424,32.7736,32.7908,37132.0
2020-05-27 14:55:00,38.13,38.2,38.1,38.2,81895.0,32.7908,32.851,32.765,32.851,81895.0
2020-05-27 15:00:00,38.2,38.2,38.12,38.16,107001.0,32.851,32.851,32.7822,32.8166,107001.0
2020-05-27 15:05:00,38.16,38.17,38.1,38.12,41049.0,32.8166,32.8252,32.765,32.7822,41049.0
2020-05-27 15:10:00,38.12,38.26,38.12,38.24,54188.0,32.7822,32.9026,32.7822,32.8854,54188.0
2020-05-27 15:15:00,38.24,38.28,38.2,38.2,86210.0,32.8854,32.9198,32.851,32.851,86210.0
2020-05-27 15:20:00,38.21,38.24,38.19,38.23,85450.0,32.8596,32.8854,32.8424,32.8768,85450.0
2020-05-27 15:25:00,38.23,38.27,38.21,38.26,72326.0,32.8768,32.9112,32.8596,32.9026,72326.0
2020-05-27 15:30:00,38.25,38.31,38.22,38.27,90118.0,32.894,32.9456,32.8682,32.9112,90118.0
2020-05-27 15:35:00,38.27,38.32,38.22,38.31,77570.0,32.9112,32.9542,32.8682,32.9456,77570.0
2020-05-27 15:40:00,38.31,38.47,38.29,38.43,111148.0,32.9456,33.0832,32.9284,33.0488,111148.0
2020-05-27 15:45:00,38.43,38.54,38.4,38.51,136529.0,33.0488,33.1434,33.023,33.1176,136529.0
2020-05-27 15:50:00,38.52,38.63,38.48,38.57,208040.0,33.1262,33.2208,33.0918,33.1692,208040.0
2020-05-27 15:55:00,38.57,38.61,38.48,38.57,338937.0,33.1692,33.2036,33.0918,33.1692,338937.0
2020-05-28 09:30:00,39.11,39.21,38.6,38.78,122525.0,33.6336,33.7196,33.195,33.3498,122525.0
2020-05-28 09:35:00,38.76,38.8,38.17,38.24,73408.0,33.3326,33.367,32.8252,32.8854,73408.0
2020-05-28 09:40:00,38.22,38.38,38.17,38.28,70468.0,32.8682,33.0058,32.8252,32.9198,70468.0
2020-05-28 09:45:00,38.25,38.26,38.1,38.2,55361.0,32.894,32.9026,32.765,32.851,55361.0
2020-05-28 09:50:00,38.19,38.4,38.15,38.29,35259.0,32.8424,33.023,32.808,32.9284,35259.0
2020-05-28 09:55:00,38.29,38.33,38.19,38.33,43605.0,32.9284,32.9628,32.8424,32.9628,43605.0
2020-05-28 10:00:00,38.32,38.32,38.04,38.08,45925.0,32.9542,32.9542,32.7134,32.7478,45925.0
2020-05-28 10:05:00,38.08,38.12,37.91,37.91,41617.0,32.7478,32.7822,32.6016,32.6016,41617.0
2020-05-28 10:10:00,37.91,38.07,37.9,37.97,47728.0,32.6016,32.7392,32.593,32.6532,47728.0
2020-05-28 10:15:00,37.97,37.97,37.83,37.89,53324.0,32.6532,32.6532,32.5328,32.5844,53324.0
2020-05-28 10:20:00,37.89,38.0,37.84,37.93,32353.0,32.5844,32.679,32.5414,32.6188,32353.0
2020-05-28 10:25:00,37.96,37.99,37.87,37.94,32198.0,32.6446,32.6704,32.5672,32.6274,32198.0
2020-05-28 10:30:00,37.95,37.96,37.8,37.86,38555.0,32.636,32.6446,32.507,32.5586,38555.0
2020-05-28 10:35:00,37.86,37.91,37.74,37.77,30664.0,32.5586,32.6016,32.4554,32.4812,30664.0
2020-05-28 10:40:00,37.76,37.81,37.66,37.79,34910.0,32.4726,32.5156,32.3866,32.4984,34910.0
2020-05-28 10:45:00,37.8,37.82,37.69,37.69,37824.0,32.507,32.5242,32.4124,32.4124,37824.0
2020-05-28 10:50:00,37.69,37.82,37.62,37.79,35694.0,32.4124,32.5242,32.3522,32.4984,35694.0
2020-05-28 10:55:00,37.8,37.83,37.71,37.76,40245.0,32.507,32.5328,32.4296,32.4726,40245.0
2020-05-28 11:00:00,37.76,37.77,37.64,37.7,44780.0,32.4726,32.4812,32.3694,32.421,44780.0
2020-05-28 11:05:00,37.7,37.77,37.62,37.67,30216.0,32.421,32.4812,32.3522,32.3952,30216.0
2020-05-28 11:10:00,37.66,37.8,37.66,37.8,26362.0,32.3866,32.507,32.3866,32.507,26362.0
2020-05-28 11:15:00,37.8,37.9,37.8,37.9,27097.0,32.507,32.593,32.507,32.593,27097.0
2020-05-28 11:20:00,37.89,37.89,37.81,37.86,30799.0,32.5844,32.5844,32.5156,32.5586,30799.0
2020-05-28 11:25:00,37.86,37.93,37.81,37.93,29138.0,32.5586,32.6188,32.5156,32.6188,29138.0
2020-05-28 11:30:00,37.93,38.03,37.92,37.94,41651.0,32.6188,32.7048,32.6102,32.6274,41651.0
2020-05-28 11:35:00,37.94,38.0,37.94,37.97,28229.0,32.6274,32.679,32.6274,32.6532,28229.0
2020-05-28 11:40:00,37.97,38.04,37.95,38.0,29283.0,32.6532,32.7134,32.636,32.679,29283.0
2020-05-28 11:45:00,38.0,38.02,37.96,38.0,30213.0,32.679,32.6962,32.6446,32.679,30213.0
2020-05-28 11:50:00,38.01,38.05,37.98,38.03,21880.0,32.6876,32.722,32.6618,32.7048,21880.0
2020-05-28 11:55:00,38.04,38.07,37.96,37.97,29745.0,32.7134,32.7392,32.6446,32.6532,29745.0
2020-05-28 12:00:00,37.97,38.02,37.93,37.95,27097.0,32.6532,32.6962,32.6188,32.636,27097.0
2020-05-28 12:05:00,37.95,38.03,37.94,38.02,24586.0,32.636,32.7048,32.6274,32.6962,24586.0
2020-05-28 12:10:00,38.02,38.03,37.95,37.95,27670.0,32.6962,32.7048,32.636,32.636,27670.0
2020-05-28 12:15:00,37.96,38.0,37.91,37.93,25958.0,32.6446,32.679,32.6016,32.6188,25958.0
2020-05-28 12:20:00,37.93,37.97,37.93,37.95,22523.0,32.6188,32.6532,32.6188,32.636,22523.0
2020-05-28 12:25:00,37.95,37.97,37.88,37.93,23662.0,32.636,32.6532,32.5758,32.6188,23662.0
2020-05-28 12:30:00,37.93,38.0,37.92,37.99,27619.0,32.6188,32.679,32.6102,32.6704,27619.0
2020-05-28 12:35:00,37.98,38.1,37.97,38.09,29867.0,32.6618,32.765,32.6532,32.7564,29867.0
2020-05-28 12:40:00,38.09,38.13,38.02,38.04,29192.0,32.7564,32.7908,32.6962,32.7134,29192.0
2020-05-28 12:45:00,38.04,38.1,38.02,38.07,24160.0,32.7134,32.765,32.6962,32.7392,24160.0
2020-05-28 12:50:00,38.07,38.11,38.03,38.05,21295.0,32.7392,32.7736,32.7048,32.722,21295.0
2020-05-28 12:55:00,38.05,38.13,38.02,38.13,18685.0,32.722,32.7908,32.6962,32.7908,18685.0
2020-05-28 13:00:00,38.13,38.16,38.1,38.14,20607.0,32.7908,32.8166,32.765,32.7994,20607.0
2020-05-28 13:05:00,38.14,38.17,38.1,38.13,13204.0,32.7994,32.8252,32.765,32.7908,13204.0
2020-05-28 13:10:00,38.13,38.15,38.06,38.15,15967.0,32.7908,32.808,32.7306,32.808,15967.0
2020-05-28 13:15:00,38.15,38.18,38.1,38.12,26211.0,32.808,32.8338,32.765,32.7822,26211.0
2020-05-28 13:20:00,38.11,38.13,38.06,38.07,18624.0,32.7736,32.7908,32.7306,32.7392,18624.0
2020-05-28 13:25:00,38.08,38.17,38.07,38.15,41381.0,32.7478,32.8252,32.7392,32.808,41381.0
2020-05-28 13:30:00,38.16,38.21,38.13,38.2,51397.0,32.8166,32.8596,32.7908,32.851,51397.0
2020-05-28 13:35:00,38.21,38.34,38.2,38.33,146079.0,32.8596,32.9714,32.851,32.9628,146079.0
2020-05-28 13:40:00,38.32,38.4,38.28,38.31,79057.0,32.9542,33.023,32.9198,32.9456,79057.0
2020-05-28 13:45:00,38.32,38.35,38.25,38.29,55043.0,32.9542,32.98,32.894,32.9284,55043.0
2020-05-28 13:50:00,38.3,38.36,38.27,38.35,53112.0,32.937,32.9886,32.9112,32.98,53112.0
2020-05-28 13:55:00,38.35,38.41,38.33,38.38,53306.0,32.98,33.0316,32.9628,33.0058,53306.0
2020-05-28 14:00:00,38.39,38.43,38.35,38.35,42259.0,33.0144,33.0488,32.98,32.98,42259.0
2020-05-28 14:05:00,38.35,38.39,38.33,38.36,27425.0,32.98,33.0144,32.9628,32.9886,27425.0
2020-05-28 14:10:00,38.36,38.36,38.3,38.33,29810.0,32.9886,32.9886,32.937,32.9628,29810.0
2020-05-28 14:15:00,38.33,38.36,38.31,38.31,27629.0,32.9628,32.9886,32.9456,32.9456,27629.0
2020-05-28 14:20:00,38.32,38.33,38.3,38.31,26403.0,32.9542,32.9628,32.937,32.9456,26403.0
2020-05-28 14:25:00,38.3,38.32,38.26,38.27,35145.0,32.937,32.9542,32.9026,32.9112,35145.0
2020-05-28 14:30:00,38.29,38.35,38.27,38.34,34230.0,32.9284,32.98,32.9112,32.9714,34230.0
2020-05-28 14:35:00,38.35,38.4,38.3,38.3,28808.0,32.98,33.023,32.937,32.937,28808.0
2020-05-28 14:40:00,38.29,38.29,38.2,38.22,30198.0,32.9284,32.9284,32.851,32.8682,30198.0
2020-05-28 14:45:00,38.22,38.27,38.2,38.27,32089.0,32.8682,32.9112,32.851,32.9112,32089.0
2020-05-28 14:50:00,38.28,38.3,38.24,38.24,32927.0,32.9198,32.937,32.8854,32.8854,32927.0
2020-05-28 14:55:00,38.25,38.33,38.23,38.31,36114.0,32.894,32.9628,32.8768,32.9456,36114.0
2020-05-28 15:00:00,38.3,38.37,38.28,38.3,43629.0,32.937,32.9972,32.9198,32.937,43629.0
2020-05-28 15:05:00,38.3,38.32,38.26,38.27,39410.0,32.937,32.9542,32.9026,32.9112,39410.0
2020-05-28 15:10:00,38.27,38.31,38.25,38.29,45855.0,32.9112,32.9456,32.894,32.9284,45855.0
2020-05-28 15:15:00,38.28,38.28,38.11,38.12,137934.0,32.9198,32.9198,32.7736,32.7822,137934.0
2020-05-28 15:20:00,38.12,38.16,38.1,38.16,72647.0,32.7822,32.8166,32.765,32.8166,72647.0
2020-05-28 15:25:00,38.15,38.16,38.04,38.05,45615.0,32.808,32.8166,32.7134,32.722,45615.0
2020-05-28 15:30:00,38.05,38.09,37.92,37.98,63323.0,32.722,32.7564,32.6102,32.6618,63323.0
2020-05-28 15:35:00,37.98,38.0,37.85,37.89,111271.0,32.6618,32.679,32.55,32.5844,111271.0
2020-05-28 15:40:00,37.88,37.9,37.8,37.82,99692.0,32.5758,32.593,32.507,32.5242,99692.0
2020-05-28 15:45:00,37.81,37.84,37.65,37.66,101240.0,32.5156,32.5414,32.378,32.3866,101240.0
2020-05-28 15:50:00,37.63,37.69,37.57,37.61,190159.0,32.3608,32.4124,32.3092,32.3436,190159.0
2020-05-28 15:55:00,37.61,37.77,37.59,37.61,358239.0,32.3436,32.4812,32.3264,32.3436,358239.0
2020-05-29 09:30:00,37.05,37.08,36.68,36.81,68632.0,31.862,31.8878,31.5439,31.6557,68632.0
2020-05-29 09:35:00,36.76,37.05,36.75,36.91,44148.0,31.6127,31.862,31.6041,31.7416,44148.0
2020-05-29 09:40:00,36.93,36.94,36.79,36.86,79424.0,31.7588,31.7674,31.6385,31.6987,79424.0
2020-05-29 09:45:00,36.79,37.16,36.72,37.08,64951.0,31.6385,31.9566,31.5783,31.8878,64951.0
2020-05-29 09:50:00,37.07,37.19,37.01,37.16,31089.0,31.8792,31.9824,31.8276,31.9566,31089.0
2020-05-29 09:55:00,37.16,37.25,37.07,37.19,28947.0,31.9566,32.034,31.8792,31.9824,28947.0
2020-05-29 10:00:00,37.2,37.24,37.14,37.19,14922.0,31.991,32.0254,31.9394,31.9824,14922.0
2020-05-29 10:05:00,37.18,37.22,37.1,37.14,22030.0,31.9738,32.0082,31.905,31.9394,22030.0
2020-05-29 10:10:00,37.16,37.48,37.16,37.48,24120.0,31.9566,32.2318,31.9566,32.2318,24120.0
2020-05-29 10:15:00,37.49,37.6,37.38,37.59,44904.0,32.2404,32.335,32.1458,32.3264,44904.0
2020-05-29 10:20:00,37.59,37.7,37.54,37.63,49566.0,32.3264,32.421,32.2834,32.3608,49566.0
2020-05-29 10:25:00,37.61,37.61,37.38,37.5,27895.0,32.3436,32.3436,32.1458,32.249,27895.0
2020-05-29 10:30:00,37.51,37.57,37.4,37.4,31453.0,32.2576,32.3092,32.163,32.163,31453.0
2020-05-29 10:35:00,37.39,37.42,37.31,37.32,35706.0,32.1544,32.1802,32.0856,32.0942,35706.0
2020-05-29 10:40:00,37.32,37.4,37.32,37.39,33864.0,32.0942,32.163,32.0942,32.1544,33864.0
2020-05-29 10:45:00,37.41,37.43,37.31,37.38,14720.0,32.1716,32.1888,32.0856,32.1458,14720.0
2020-05-29 10:50:00,37.38,37.43,37.32,37.37,19640.0,32.1458,32.1888,32.0942,32.1372,19640.0
2020-05-29 10:55:00,37.36,37.41,37.33,37.38,15116.0,32.1286,32.1716,32.1028,32.1458,15116.0
2020-05-29 11:00:00,37.38,37.45,37.34,37.36,17068.0,32.1458,32.206,32.1114,32.1286,17068.0
2020-05-29 11:05:00,37.37,37.44,37.36,37.38,22588.0,32.1372,32.1974,32.1286,32.1458,22588.0
2020-05-29 11:10:00,37.39,37.48,37.39,37.47,23069.0,32.1544,32.2318,32.1544,32.2232,23069.0
2020-05-29 11:15:00,37.48,37.49,37.33,37.38,33297.0,32.2318,32.2404,32.1028,32.1458,33297.0
2020-05-29 11:20:00,37.39,37.45,37.36,37.4,24351.0,32.1544,32.206,32.1286,32.163,24351.0
2020-05-29 11:25:00,37.39,37.4,37.29,37.29,24735.0,32.1544,32.163,32.0684,32.0684,24735.0
2020-05-29 11:30:00,37.29,37.31,37.26,37.27,14557.0,32.0684,32.0856,32.0426,32.0512,14557.0
2020-05-29 11:35:00,37.27,37.4,37.26,37.33,19427.0,32.0512,32.163,32.0426,32.1028,19427.0
2020-05-29 11:40:00,37.34,37.36,37.29,37.3,18933.0,32.1114,32.1286,32.0684,32.077,18933.0
2020-05-29 11:45:00,37.31,37.34,37.23,37.34,19422.0,32.0856,32.1114,32.0168,32.1114,19422.0
2020-05-29 11:50:00,37.35,37.39,37.27,37.27,29218.0,32.12,32.1544,32.0512,32.0512,29218.0
2020-05-29 11:55:00,37.27,37.27,37.21,37.22,15881.0,32.0512,32.0512,31.9996,32.0082,15881.0
2020-05-29 12:00:00,37.22,37.26,37.2,37.21,19235.0,32.0082,32.0426,31.991,31.9996,19235.0
2020-05-29 12:05:00,37.22,37.23,37.17,37.18,27853.0,32.0082,32.0168,31.9652,31.9738,27853.0
2020-05-29 12:10:00,37.18,37.26,37.18,37.19,16503.0,31.9738,32.0426,31.9738,31.9824,16503.0
2020-05-29 12:15:00,37.18,37.2,37.13,37.14,20801.0,31.9738,31.991,31.9308,31.9394,20801.0
2020-05-29 12:20:00,37.14,37.18,37.11,37.14,13210.0,31.9394,31.9738,31.9136,31.9394,13210.0
2020-05-29 12:25:00,37.14,37.19,37.13,37.14,19348.0,31.9394,31.9824,31.9308,31.9394,19348.0
2020-05-29 12:30:00,37.13,37.16,37.1,37.1,20538.0,31.9308,31.9566,31.905,31.905,20538.0
2020-05-29 12:35:00,37.12,37.16,37.1,37.16,18712.0,31.9222,31.9566,31.905,31.9566,18712.0
2020-05-29 12:40:00,37.16,37.16,37.05,37.08,34580.0,31.9566,31.9566,31.862,31.8878,34580.0
2020-05-29 12:45:00,37.08,37.08,37.0,37.01,15575.0,31.8878,31.8878,31.819,31.8276,15575.0
2020-05-29 12:50:00,37.01,37.03,36.82,36.96,29810.0,31.8276,31.8448,31.6643,31.7846,29810.0
2020-05-29 12:55:00,36.96,37.21,36.93,37.12,55646.0,31.7846,31.9996,31.7588,31.9222,55646.0
2020-05-29 13:00:00,37.11,37.13,37.07,37.09,21407.0,31.9136,31.9308,31.8792,31.8964,21407.0
2020-05-29 13:05:00,37.09,37.12,37.03,37.08,13601.0,31.8964,31.9222,31.8448,31.8878,13601.0
2020-05-29 13:10:00,37.08,37.12,37.03,37.07,11858.0,31.8878,31.9222,31.8448,31.8792,11858.0
2020-05-29 13:15:00,37.06,37.11,37.05,37.09,14215.0,31.8706,31.9136,31.862,31.8964,14215.0
2020-05-29 13:20:00,37.1,37.14,37.08,37.13,19537.0,31.905,31.9394,31.8878,31.9308,19537.0
2020-05-29 13:25:00,37.13,37.13,37.07,37.12,20916.0,31.9308,31.9308,31.8792,31.9222,20916.0
2020-05-29 13:30:00,37.11,37.12,37.09,37.1,11811.0,31.9136,31.9222,31.8964,31.905,11811.0
2020-05-29 13:35:00,37.09,37.1,36.97,36.98,13616.0,31.8964,31.905,31.7932,31.8018,13616.0
2020-05-29 13:40:00,36.98,37.03,36.96,36.98,16141.0,31.8018,31.8448,31.7846,31.8018,16141.0
2020-05-29 13:45:00,36.98,37.0,36.96,36.98,11901.0,31.8018,31.819,31.7846,31.8018,11901.0
2020-05-29 13:50:00,36.98,37.02,36.95,36.98,13901.0,31.8018,31.8362,31.776,31.8018,13901.0
2020-05-29 13:55:00,37.0,37.04,36.98,36.98,16888.0,31.819,31.8534,31.8018,31.8018,16888.0
2020-05-29 14:00:00,36.98,37.04,36.94,36.95,22727.0,31.8018,31.8534,31.7674,31.776,22727.0
2020-05-29 14:05:00,36.95,37.13,36.91,37.07,67236.0,31.776,31.9308,31.7416,31.8792,67236.0
2020-05-29 14:10:00,37.06,37.14,37.02,37.02,25943.0,31.8706,31.9394,31.8362,31.8362,25943.0
2020-05-29 14:15:00,37.02,37.07,37.0,37.07,21356.0,31.8362,31.8792,31.819,31.8792,21356.0
2020-05-29 14:20:00,37.07,37.11,37.03,37.08,17664.0,31.8792,31.9136,31.8448,31.8878,17664.0
2020-05-29 14:25:00,37.09,37.22,37.08,37.2,32573.0,31.8964,32.0082,31.8878,31.991,32573.0
2020-05-29 14:30:00,37.22,37.22,37.13,37.18,28979.0,32.0082,32.0082,31.9308,31.9738,28979.0
2020-05-29 14:35:00,37.18,37.2,37.12,37.13,32086.0,31.9738,31.991,31.9222,31.9308,32086.0
2020-05-29 14:40:00,37.12,37.22,37.09,37.09,25906.0,31.9222,32.0082,31.8964,31.8964,25906.0
2020-05-29 14:45:00,37.09,37.12,37.0,37.0,25942.0,31.8964,31.9222,31.819,31.819,25942.0
2020-05-29 14:50:00,37.0,37.0,36.8,36.95,62028.0,31.819,31.819,31.6471,31.776,62028.0
2020-05-29 14:55:00,36.94,37.44,36.89,37.42,74600.0,31.7674,32.1974,31.7244,32.1802,74600.0
2020-05-29 15:00:00,37.42,37.59,37.42,37.58,50032.0,32.1802,32.3264,32.1802,32.3178,50032.0
2020-05-29 15:05:00,37.58,37.58,37.45,37.47,33564.0,32.3178,32.3178,32.206,32.2232,33564.0
2020-05-29 15:10:00,37.46,37.55,37.34,37.37,31274.0,32.2146,32.292,32.1114,32.1372,31274.0
2020-05-29 15:15:00,37.38,37.38,37.29,37.32,25666.0,32.1458,32.1458,32.0684,32.0942,25666.0
2020-05-29 15:20:00,37.32,37.39,37.27,37.39,37792.0,32.0942,32.1544,32.0512,32.1544,37792.0
2020-05-29 15:25:00,37.37,37.37,37.27,37.33,39368.0,32.1372,32.1372,32.0512,32.1028,39368.0
2020-05-29 15:30:00,37.33,37.36,37.23,37.28,66625.0,32.1028,32.1286,32.0168,32.0598,66625.0
2020-05-29 15:35:00,37.29,37.33,37.23,37.26,85457.0,32.0684,32.1028,32.0168,32.0426,85457.0
2020-05-29 15:40:00,37.26,37.27,37.16,37.23,78342.0,32.0426,32.0512,31.9566,32.0168,78342.0
2020-05-29 15:45:00,37.23,37.25,37.08,37.13,188902.0,32.0168,32.034,31.8878,31.9308,188902.0
2020-05-29 15:50:00,37.14,37.27,37.12,37.18,156607.0,31.9394,32.0512,31.9222,31.9738,156607.0
2020-05-29 15:55:00,37.18,37.24,37.13,37.15,381680.0,31.9738,32.0254,31.9308,31.948,381680.0
2020-06-01 09:30:00,37.37,37.6,37.29,37.43,96746.0,32.1372,32.335,32.0684,32.1888,96746.0
2020-06-01 09:35:00,37.42,37.42,37.26,37.41,37022.0,32.1802,32.1802,32.0426,32.1716,37022.0
2020-06-01 09:40:00,37.43,37.5,37.37,37.39,33761.0,32.1888,32.249,32.1372,32.1544,33761.0
2020-06-01 09:45:00,37.37,37.61,37.37,37.59,30560.0,32.1372,32.3436,32.1372,32.3264,30560.0
2020-06-01 09:50:00,37.59,37.62,37.49,37.53,22748.0,32.3264,32.3522,32.2404,32.2748,22748.0
2020-06-01 09:55:00,37.54,37.56,37.42,37.56,11961.0,32.2834,32.3006,32.1802,32.3006,11961.0
2020-06-01 10:00:00,37.56,37.67,37.53,37.57,34367.0,32.3006,32.3952,32.2748,32.3092,34367.0
2020-06-01 10:05:00,37.56,37.67,37.56,37.65,22594.0,32.3006,32.3952,32.3006,32.378,22594.0
2020-06-01 10:10:00,37.65,37.74,37.6,37.7,36647.0,32.378,32.4554,32.335,32.421,36647.0
2020-06-01 10:15:00,37.7,37.81,37.68,37.8,27702.0,32.421,32.5156,32.4038,32.507,27702.0
2020-06-01 10:20:00,37.81,37.92,37.75,37.92,14864.0,32.5156,32.6102,32.464,32.6102,14864.0
2020-06-01 10:25:00,37.93,37.97,37.83,37.88,51008.0,32.6188,32.6532,32.5328,32.5758,51008.0
2020-06-01 10:30:00,37.9,37.94,37.84,37.84,15725.0,32.593,32.6274,32.5414,32.5414,15725.0
2020-06-01 10:35:00,37.84,37.93,37.82,37.92,19706.0,32.5414,32.6188,32.5242,32.6102,19706.0
2020-06-01 10:40:00,37.93,37.97,37.88,37.97,14180.0,32.6188,32.6532,32.5758,32.6532,14180.0
2020-06-01 10:45:00,37.97,37.98,37.88,37.96,21355.0,32.6532,32.6618,32.5758,32.6446,21355.0
2020-06-01 10:50:00,37.97,37.97,37.85,37.91,14563.0,32.6532,32.6532,32.55,32.6016,14563.0
2020-06-01 10:55:00,37.91,37.94,37.84,37.86,15838.0,32.6016,32.6274,32.5414,32.5586,15838.0
2020-06-01 11:00:00,37.84,37.86,37.71,37.71,13710.0,32.5414,32.5586,32.4296,32.4296,13710.0
2020-06-01 11:05:00,37.7,37.77,37.69,37.73,24565.0,32.421,32.4812,32.4124,32.4468,24565.0
2020-06-01 11:10:00,37.73,37.83,37.68,37.8,18231.0,32.4468,32.5328,32.4038,32.507,18231.0
2020-06-01 11:15:00,37.8,37.9,37.78,37.9,16986.0,32.507,32.593,32.4898,32.593,16986.0
2020-06-01 11:20:00,37.9,37.91,37.83,37.84,14753.0,32.593,32.6016,32.5328,32.5414,14753.0
2020-06-01 11:25:00,37.85,37.85,37.8,37.8,13109.0,32.55,32.55,32.507,32.507,13109.0
2020-06-01 11:30:00,37.8,37.81,37.75,37.77,12835.0,32.507,32.5156,32.464,32.4812,12835.0
2020-06-01 11:35:00,37.78,37.85,37.77,37.85,12206.0,32.4898,32.55,32.4812,32.55,12206.0
2020-06-01 11:40:00,37.86,37.86,37.79,37.79,15956.0,32.5586,32.5586,32.4984,32.4984,15956.0
2020-06-01 11:45:00,37.79,37.86,37.76,37.86,34449.0,32.4984,32.5586,32.4726,32.5586,34449.0
2020-06-01 11:50:00,37.85,37.87,37.8,37.84,21824.0,32.55,32.5672,32.507,32.5414,21824.0
2020-06-01 11:55:00,37.83,37.85,37.8,37.83,13321.0,32.5328,32.55,32.507,32.5328,13321.0
2020-06-01 12:00:00,37.82,37.83,37.77,37.79,9268.0,32.5242,32.5328,32.4812,32.4984,9268.0
2020-06-01 12:05:00,37.79,37.91,37.78,37.89,10437.0,32.4984,32.6016,32.4898,32.5844,10437.0
2020-06-01 12:10:00,37.88,37.89,37.84,37.86,14051.0,32.5758,32.5844,32.5414,32.5586,14051.0
2020-06-01 12:15:00,37.86,37.86,37.81,37.81,7486.0,32.5586,32.5586,32.5156,32.5156,7486.0
2020-06-01 12:20:00,37.8,37.81,37.77,37.79,18617.0,32.507,32.5156,32.4812,32.4984,18617.0
2020-06-01 12:25:00,37.78,37.8,37.75,37.77,13168.0,32.4898,32.507,32.464,32.4812,13168.0
2020-06-01 12:30:00,37.77,37.82,37.77,37.81,12737.0,32.4812,32.5242,32.4812,32.5156,12737.0
2020-06-01 12:35:00,37.82,37.83,37.78,37.79,15285.0,32.5242,32.5328,32.4898,32.4984,15285.0
2020-06-01 12:40:00,37.78,37.79,37.72,37.72,8885.0,32.4898,32.4984,32.4382,32.4382,8885.0
2020-06-01 12:45:00,37.73,37.77,37.72,37.76,13474.0,32.4468,32.4812,32.4382,32.4726,13474.0
2020-06-01 12:50:00,37.76,37.76,37.71,37.72,10852.0,32.4726,32.4726,32.4296,32.4382,10852.0
2020-06-01 12:55:00,37.72,37.76,37.68,37.76,8850.0,32.4382,32.4726,32.4038,32.4726,8850.0
2020-06-01 13:00:00,37.76,37.82,37.73,37.81,17047.0,32.4726,32.5242,32.4468,32.5156,17047.0
2020-06-01 13:05:00,37.8,37.86,37.78,37.83,14431.0,32.507,32.5586,32.4898,32.5328,14431.0
2020-06-01 13:10:00,37.84,37.87,37.81,37.85,16753.0,32.5414,32.5672,32.5156,32.55,16753.0
2020-06-01 13:15:00,37.85,37.93,37.84,37.92,25843.0,32.55,32.6188,32.5414,32.6102,25843.0
2020-06-01 13:20:00,37.92,38.01,37.91,38.0,43708.0,32.6102,32.6876,32.6016,32.679,43708.0
2020-06-01 13:25:00,38.0,38.05,38.0,38.0,30181.0,32.679,32.722,32.679,32.679,30181.0
2020-06-01 13:30:00,38.01,38.05,38.0,38.01,20624.0,32.6876,32.722,32.679,32.6876,20624.0
2020-06-01 13:35:00,38.01,38.04,37.99,38.02,19553.0,32.6876,32.7134,32.6704,32.6962,19553.0
2020-06-01 13:40:00,38.03,38.09,38.03,38.06,14169.0,32.7048,32.7564,32.7048,32.7306,14169.0
2020-06-01 13:45:00,38.05,38.07,38.02,38.04,11052.0,32.722,32.7392,32.6962,32.7134,11052.0
2020-06-01 13:50:00,38.04,38.08,38.02,38.05,10101.0,32.7134,32.7478,32.6962,32.722,10101.0
2020-06-01 13:55:00,38.05,38.05,37.93,37.97,31844.0,32.722,32.722,32.6188,32.6532,31844.0
2020-06-01 14:00:00,37.97,37.99,37.94,37.98,9986.0,32.6532,32.6704,32.6274,32.6618,9986.0
2020-06-01 14:05:00,37.98,38.0,37.93,37.93,12810.0,32.6618,32.679,32.6188,32.6188,12810.0
2020-06-01 14:10:00,37.94,37.98,37.91,37.92,31820.0,32.6274,32.6618,32.6016,32.6102,31820.0
2020-06-01 14:15:00,37.92,37.93,37.89,37.93,9011.0,32.6102,32.6188,32.5844,32.6188,9011.0
2020-06-01 14:20:00,37.93,37.95,37.88,37.88,17792.0,32.6188,32.636,32.5758,32.5758,17792.0
2020-06-01 14:25:00,37.88,37.89,37.75,37.75,30245.0,32.5758,32.5844,32.464,32.464,30245.0
2020-06-01 14:30:00,37.75,37.79,37.72,37.77,20553.0,32.464,32.4984,32.4382,32.4812,20553.0
2020-06-01 14:35:00,37.77,37.84,37.73,37.83,19085.0,32.4812,32.5414,32.4468,32.5328,19085.0
2020-06-01 14:40:00,37.83,37.86,37.79,37.86,19357.0,32.5328,32.5586,32.4984,32.5586,19357.0
2020-06-01 14:45:00,37.86,37.93,37.84,37.9,29979.0,32.5586,32.6188,32.5414,32.593,29979.0
2020-06-01 14:50:00,37.9,37.96,37.89,37.95,14084.0,32.593,32.6446,32.5844,32.636,14084.0
2020-06-01 14:55:00,37.95,37.97,37.93,37.96,14306.0,32.636,32.6532,32.6188,32.6446,14306.0
2020-06-01 15:00:00,37.97,38.0,37.97,37.99,24833.0,32.6532,32.679,32.6532,32.6704,24833.0
2020-06-01 15:05:00,37.98,37.99,37.91,37.91,28107.0,32.6618,32.6704,32.6016,32.6016,28107.0
2020-06-01 15:10:00,37.91,37.92,37.86,37.88,27041.0,32.6016,32.6102,32.5586,32.5758,27041.0
2020-06-01 15:15:00,37.86,37.89,37.83,37.87,14710.0,32.5586,32.5844,32.5328,32.5672,14710.0
2020-06-01 15:20:00,37.87,37.89,37.78,37.78,34796.0,32.5672,32.5844,32.4898,32.4898,34796.0
2020-06-01 15:25:00,37.79,37.8,37.73,37.76,38934.0,32.4984,32.507,32.4468,32.4726,38934.0
2020-06-01 15:30:00,37.76,37.9,37.73,37.88,42653.0,32.4726,32.593,32.4468,32.5758,42653.0
2020-06-01 15:35:00,37.88,37.88,37.76,37.79,31571.0,32.5758,32.5758,32.4726,32.4984,31571.0
2020-06-01 15:40:00,37.8,37.81,37.74,37.81,33997.0,32.507,32.5156,32.4554,32.5156,33997.0
2020-06-01 15:45:00,37.82,37.82,37.77,37.78,56651.0,32.5242,32.5242,32.4812,32.4898,56651.0
2020-06-01 15:50:00,37.75,37.81,37.68,37.77,117105.0,32.464,32.5156,32.4038,32.4812,117105.0
2020-06-01 15:55:00,37.76,37.8,37.68,37.71,178879.0,32.4726,32.507,32.4038,32.4296,178879.0
2020-06-02 09:30:00,38.07,38.13,37.94,38.04,49399.0,32.7392,32.7908,32.6274,32.7134,49399.0
2020-06-02 09:35:00,38.04,38.13,37.97,37.99,32077.0,32.7134,32.7908,32.6532,32.6704,32077.0
2020-06-02 09:40:00,38.0,38.22,37.98,38.14,18527.0,32.679,32.8682,32.6618,32.7994,18527.0
2020-06-02 09:45:00,38.11,38.2,38.04,38.19,18099.0,32.7736,32.851,32.7134,32.8424,18099.0
2020-06-02 09:50:00,38.18,38.3,38.15,38.29,17177.0,32.8338,32.937,32.808,32.9284,17177.0
2020-06-02 09:55:00,38.29,38.34,38.24,38.31,18467.0,32.9284,32.9714,32.8854,32.9456,18467.0
2020-06-02 10:00:00,38.34,38.42,38.27,38.39,57299.0,32.9714,33.0402,32.9112,33.0144,57299.0
2020-06-02 10:05:00,38.4,38.45,38.34,38.34,25632.0,33.023,33.066,32.9714,32.9714,25632.0
2020-06-02 10:10:00,38.36,38.42,38.32,38.36,46319.0,32.9886,33.0402,32.9542,32.9886,46319.0
2020-06-02 10:15:00,38.36,38.37,38.29,38.34,28445.0,32.9886,32.9972,32.9284,32.9714,28445.0
2020-06-02 10:20:00,38.34,38.42,38.34,38.36,33149.0,32.9714,33.0402,32.9714,32.9886,33149.0
2020-06-02 10:25:00,38.36,38.43,38.31,38.43,99945.0,32.9886,33.0488,32.9456,33.0488,99945.0
2020-06-02 10:30:00,38.43,38.44,38.37,38.39,21912.0,33.0488,33.0574,32.9972,33.0144,21912.0
2020-06-02 10:35:00,38.39,38.54,38.38,38.49,45153.0,33.0144,33.1434,33.0058,33.1004,45153.0
2020-06-02 10:40:00,38.5,38.52,38.46,38.47,21143.0,33.109,33.1262,33.0746,33.0832,21143.0
2020-06-02 10:45:00,38.47,38.49,38.38,38.39,35741.0,33.0832,33.1004,33.0058,33.0144,35741.0
2020-06-02 10:50:00,38.39,38.42,38.32,38.39,31629.0,33.0144,33.0402,32.9542,33.0144,31629.0
2020-06-02 10:55:00,38.39,38.52,38.39,38.49,34833.0,33.0144,33.1262,33.0144,33.1004,34833.0
2020-06-02 11:00:00,38.48,38.54,38.38,38.46,34178.0,33.0918,33.1434,33.0058,33.0746,34178.0
2020-06-02 11:05:00,38.46,38.47,38.35,38.4,38231.0,33.0746,33.0832,32.98,33.023,38231.0
2020-06-02 11:10:00,38.4,38.5,38.39,38.47,35495.0,33.023,33.109,33.0144,33.0832,35495.0
2020-06-02 11:15:00,38.48,38.54,38.45,38.5,53197.0,33.0918,33.1434,33.066,33.109,53197.0
2020-06-02 11:20:00,38.5,38.52,38.45,38.52,28085.0,33.109,33.1262,33.066,33.1262,28085.0
2020-06-02 11:25:00,38.53,38.54,38.42,38.46,36031.0,33.1348,33.1434,33.0402,33.0746,36031.0
2020-06-02 11:30:00,38.45,38.52,38.41,38.48,28853.0,33.066,33.1262,33.0316,33.0918,28853.0
2020-06-02 11:35:00,38.48,38.53,38.46,38.51,23189.0,33.0918,33.1348,33.0746,33.1176,23189.0
2020-06-02 11:40:00,38.51,38.53,38.47,38.5,13753.0,33.1176,33.1348,33.0832,33.109,13753.0
2020-06-02 11:45:00,38.49,38.5,38.42,38.48,20643.0,33.1004,33.109,33.0402,33.0918,20643.0
2020-06-02 11:50:00,38.47,38.5,38.44,38.48,16207.0,33.0832,33.109,33.0574,33.0918,16207.0
2020-06-02 11:55:00,38.48,38.48,38.4,38.44,14255.0,33.0918,33.0918,33.023,33.0574,14255.0
2020-06-02 12:00:00,38.44,38.44,38.38,38.4,41380.0,33.0574,33.0574,33.0058,33.023,41380.0
2020-06-02 12:05:00,38.39,38.46,38.39,38.42,11152.0,33.0144,33.0746,33.0144,33.0402,11152.0
2020-06-02 12:10:00,38.41,38.44,38.41,38.42,17059.0,33.0316,33.0574,33.0316,33.0402,17059.0
2020-06-02 12:15:00,38.41,38.42,38.35,38.36,22669.0,33.0316,33.0402,32.98,32.9886,22669.0
2020-06-02 12:20:00,38.36,38.37,38.32,38.36,18882.0,32.9886,32.9972,32.9542,32.9886,18882.0
2020-06-02 12:25:00,38.37,38.43,38.36,38.42,18493.0,32.9972,33.0488,32.9886,33.0402,18493.0
2020-06-02 12:30:00,38.41,38.41,38.36,38.39,12824.0,33.0316,33.0316,32.9886,33.0144,12824.0
2020-06-02 12:35:00,38.39,38.41,38.35,38.37,20904.0,33.0144,33.0316,32.98,32.9972,20904.0
2020-06-02 12:40:00,38.36,38.41,38.35,38.39,21457.0,32.9886,33.0316,32.98,33.0144,21457.0
2020-06-02 12:45:00,38.39,38.45,38.38,38.39,18809.0,33.0144,33.066,33.0058,33.0144,18809.0
2020-06-02 12:50:00,38.39,38.42,38.35,38.35,16031.0,33.0144,33.0402,32.98,32.98,16031.0
2020-06-02 12:55:00,38.36,38.41,38.36,38.38,13500.0,32.9886,33.0316,32.9886,33.0058,13500.0
2020-06-02 13:00:00,38.38,38.41,38.35,38.39,13572.0,33.0058,33.0316,32.98,33.0144,13572.0
2020-06-02 13:05:00,38.4,38.44,38.4,38.41,12714.0,33.023,33.0574,33.023,33.0316,12714.0
2020-06-02 13:10:00,38.41,38.43,38.37,38.41,16623.0,33.0316,33.0488,32.9972,33.0316,16623.0
2020-06-02 13:15:00,38.41,38.43,38.38,38.41,15688.0,33.0316,33.0488,33.0058,33.0316,15688.0
2020-06-02 13:20:00,38.41,38.43,38.36,38.37,13817.0,33.0316,33.0488,32.9886,32.9972,13817.0
2020-06-02 13:25:00,38.38,38.38,38.34,38.36,22745.0,33.0058,33.0058,32.9714,32.9886,22745.0
2020-06-02 13:30:00,38.36,38.37,38.31,38.32,17924.0,32.9886,32.9972,32.9456,32.9542,17924.0
2020-06-02 13:35:00,38.33,38.33,38.29,38.29,12587.0,32.9628,32.9628,32.9284,32.9284,12587.0
2020-06-02 13:40:00,38.3,38.33,38.28,38.29,21981.0,32.937,32.9628,32.9198,32.9284,21981.0
2020-06-02 13:45:00,38.28,38.28,38.18,38.2,19948.0,32.9198,32.9198,32.8338,32.851,19948.0
2020-06-02 13:50:00,38.21,38.21,38.14,38.19,14448.0,32.8596,32.8596,32.7994,32.8424,14448.0
2020-06-02 13:55:00,38.18,38.24,38.17,38.23,17455.0,32.8338,32.8854,32.8252,32.8768,17455.0
2020-06-02 14:00:00,38.23,38.28,38.22,38.27,20928.0,32.8768,32.9198,32.8682,32.9112,20928.0
2020-06-02 14:05:00,38.27,38.28,38.18,38.2,26297.0,32.9112,32.9198,32.8338,32.851,26297.0
2020-06-02 14:10:00,38.2,38.24,38.15,38.23,28223.0,32.851,32.8854,32.808,32.8768,28223.0
2020-06-02 14:15:00,38.23,38.29,38.19,38.29,13424.0,32.8768,32.9284,32.8424,32.9284,13424.0
2020-06-02 14:20:00,38.29,38.29,38.2,38.21,11193.0,32.9284,32.9284,32.851,32.8596,11193.0
2020-06-02 14:25:00,38.22,38.22,38.12,38.14,27255.0,32.8682,32.8682,32.7822,32.7994,27255.0
2020-06-02 14:30:00,38.14,38.15,38.01,38.02,27224.0,32.7994,32.808,32.6876,32.6962,27224.0
2020-06-02 14:35:00,38.01,38.05,38.0,38.02,29100.0,32.6876,32.722,32.679,32.6962,29100.0
2020-06-02 14:40:00,38.02,38.04,38.01,38.02,20734.0,32.6962,32.7134,32.6876,32.6962,20734.0
2020-06-02 14:45:00,38.01,38.08,37.99,38.08,32346.0,32.6876,32.7478,32.6704,32.7478,32346.0
2020-06-02 14:50:00,38.09,38.14,38.09,38.13,19531.0,32.7564,32.7994,32.7564,32.7908,19531.0
2020-06-02 14:55:00,38.13,38.2,38.12,38.13,28834.0,32.7908,32.851,32.7822,32.7908,28834.0
2020-06-02 15:00:00,38.13,38.13,38.07,38.09,31183.0,32.7908,32.7908,32.7392,32.7564,31183.0
2020-06-02 15:05:00,38.09,38.12,38.05,38.07,28581.0,32.7564,32.7822,32.722,32.7392,28581.0
2020-06-02 15:10:00,38.07,38.11,38.06,38.08,26701.0,32.7392,32.7736,32.7306,32.7478,26701.0
2020-06-02 15:15:00,38.08,38.09,38.02,38.07,19400.0,32.7478,32.7564,32.6962,32.7392,19400.0
2020-06-02 15:20:00,38.07,38.08,37.97,38.0,36202.0,32.7392,32.7478,32.6532,32.679,36202.0
2020-06-02 15:25:00,38.0,38.08,37.96,38.08,32787.0,32.679,32.7478,32.6446,32.7478,32787.0
2020-06-02 15:30:00,38.08,38.11,37.99,38.03,37823.0,32.7478,32.7736,32.6704,32.7048,37823.0
2020-06-02 15:35:00,38.03,38.14,38.01,38.11,51596.0,32.7048,32.7994,32.6876,32.7736,51596.0
2020-06-02 15:40:00,38.1,38.19,38.1,38.14,58167.0,32.765,32.8424,32.765,32.7994,58167.0
2020-06-02 15:45:00,38.14,38.23,38.07,38.21,60620.0,32.7994,32.8768,32.7392,32.8596,60620.0
2020-06-02 15:50:00,38.24,38.32,38.2,38.28,109003.0,32.8854,32.9542,32.851,32.9198,109003.0
2020-06-02 15:55:00,38.28,38.34,38.22,38.33,185804.0,32.9198,32.9714,32.8682,32.9628,185804.0
2020-06-03 09:30:00,39.06,39.15,38.89,39.02,108262.0,33.5906,33.668,33.4444,33.5562,108262.0
2020-06-03 09:35:00,39.02,39.03,38.86,38.98,39975.0,33.5562,33.5648,33.4186,33.5218,39975.0
2020-06-03 09:40:00,38.98,39.13,38.98,39.13,43176.0,33.5218,33.6508,33.5218,33.6508,43176.0
2020-06-03 09:45:00,39.12,39.14,39.04,39.1,45637.0,33.6422,33.6594,33.5734,33.625,45637.0
2020-06-03 09:50:00,39.1,39.2,38.96,38.98,61095.0,33.625,33.711,33.5046,33.5218,61095.0
2020-06-03 09:55:00,38.98,39.06,38.97,39.01,26674.0,33.5218,33.5906,33.5132,33.5476,26674.0
2020-06-03 10:00:00,39.01,39.14,38.98,39.13,37604.0,33.5476,33.6594,33.5218,33.6508,37604.0
2020-06-03 10:05:00,39.12,39.16,39.0,39.02,39980.0,33.6422,33.6766,33.539,33.5562,39980.0
2020-06-03 10:10:00,39.02,39.17,38.98,39.13,30983.0,33.5562,33.6852,33.5218,33.6508,30983.0
2020-06-03 10:15:00,39.12,39.2,39.07,39.14,79009.0,33.6422,33.711,33.5992,33.6594,79009.0
2020-06-03 10:20:00,39.15,39.28,39.14,39.25,53539.0,33.668,33.7798,33.6594,33.754,53539.0
2020-06-03 10:25:00,39.25,39.26,39.13,39.23,125290.0,33.754,33.7626,33.6508,33.7368,125290.0
2020-06-03 10:30:00,39.23,39.25,39.12,39.12,62154.0,33.7368,33.754,33.6422,33.6422,62154.0
2020-06-03 10:35:00,39.12,39.17,39.06,39.07,43255.0,33.6422,33.6852,33.5906,33.5992,43255.0
2020-06-03 10:40:00,39.07,39.21,39.06,39.2,48838.0,33.5992,33.7196,33.5906,33.711,48838.0
2020-06-03 10:45:00,39.2,39.26,39.16,39.2,53197.0,33.711,33.7626,33.6766,33.711,53197.0
2020-06-03 10:50:00,39.2,39.29,39.18,39.27,32802.0,33.711,33.7884,33.6938,33.7712,32802.0
2020-06-03 10:55:00,39.27,39.3,39.2,39.25,90063.0,33.7712,33.797,33.711,33.754,90063.0
2020-06-03 11:00:00,39.24,39.4,39.22,39.4,71674.0,33.7454,33.883,33.7282,33.883,71674.0
2020-06-03 11:05:00,39.4,39.48,39.4,39.41,47728.0,33.883,33.9518,33.883,33.8916,47728.0
2020-06-03 11:10:00,39.41,39.41,39.32,39.36,46495.0,33.8916,33.8916,33.8142,33.8486,46495.0
2020-06-03 11:15:00,39.36,39.46,39.35,39.4,23662.0,33.8486,33.9346,33.84,33.883,23662.0
2020-06-03 11:20:00,39.37,39.43,39.33,39.39,23182.0,33.8572,33.9088,33.8228,33.8744,23182.0
2020-06-03 11:25:00,39.39,39.42,39.36,39.41,22116.0,33.8744,33.9002,33.8486,33.8916,22116.0
2020-06-03 11:30:00,39.42,39.54,39.4,39.49,48403.0,33.9002,34.0034,33.883,33.9604,48403.0
2020-06-03 11:35:00,39.5,39.53,39.45,39.48,32142.0,33.969,33.9948,33.926,33.9518,32142.0
2020-06-03 11:40:00,39.48,39.59,39.47,39.5,45327.0,33.9518,34.0464,33.9432,33.969,45327.0
2020-06-03 11:45:00,39.5,39.54,39.46,39.5,27192.0,33.969,34.0034,33.9346,33.969,27192.0
2020-06-03 11:50:00,39.49,39.49,39.37,39.42,22935.0,33.9604,33.9604,33.8572,33.9002,22935.0
2020-06-03 11:55:00,39.42,39.5,39.41,39.48,22541.0,33.9002,33.969,33.8916,33.9518,22541.0
2020-06-03 12:00:00,39.48,39.5,39.39,39.42,31333.0,33.9518,33.969,33.8744,33.9002,31333.0
2020-06-03 12:05:00,39.42,39.52,39.42,39.52,29434.0,33.9002,33.9862,33.9002,33.9862,29434.0
2020-06-03 12:10:00,39.52,39.56,39.51,39.52,19559.0,33.9862,34.0206,33.9776,33.9862,19559.0
2020-06-03 12:15:00,39.51,39.52,39.42,39.45,19016.0,33.9776,33.9862,33.9002,33.926,19016.0
2020-06-03 12:20:00,39.46,39.46,39.4,39.42,17015.0,33.9346,33.9346,33.883,33.9002,17015.0
2020-06-03 12:25:00,39.42,39.47,39.4,39.47,18648.0,33.9002,33.9432,33.883,33.9432,18648.0
2020-06-03 12:30:00,39.45,39.56,39.45,39.55,24230.0,33.926,34.0206,33.926,34.012,24230.0
2020-06-03 12:35:00,39.55,39.55,39.4,39.4,14119.0,34.012,34.012,33.883,33.883,14119.0
2020-06-03 12:40:00,39.41,39.45,39.39,39.4,22096.0,33.8916,33.926,33.8744,33.883,22096.0
2020-06-03 12:45:00,39.4,39.4,39.3,39.32,14297.0,33.883,33.883,33.797,33.8142,14297.0
2020-06-03 12:50:00,39.32,39.39,39.32,39.39,13402.0,33.8142,33.8744,33.8142,33.8744,13402.0
2020-06-03 12:55:00,39.39,39.4,39.35,39.36,12460.0,33.8744,33.883,33.84,33.8486,12460.0
2020-06-03 13:00:00,39.36,39.4,39.34,39.35,20810.0,33.8486,33.883,33.8314,33.84,20810.0
2020-06-03 13:05:00,39.34,39.36,39.31,39.36,8307.0,33.8314,33.8486,33.8056,33.8486,8307.0
2020-06-03 13:10:00,39.36,39.39,39.34,39.39,14357.0,33.8486,33.8744,33.8314,33.8744,14357.0
2020-06-03 13:15:00,39.39,39.41,39.33,39.35,11356.0,33.8744,33.8916,33.8228,33.84,11356.0
2020-06-03 13:20:00,39.35,39.37,39.31,39.33,14396.0,33.84,33.8572,33.8056,33.8228,14396.0
2020-06-03 13:25:00,39.33,39.35,39.26,39.27,16804.0,33.8228,33.84,33.7626,33.7712,16804.0
2020-06-03 13:30:00,39.26,39.29,39.24,39.27,22034.0,33.7626,33.7884,33.7454,33.7712,22034.0
2020-06-03 13:35:00,39.27,39.27,39.23,39.23,13840.0,33.7712,33.7712,33.7368,33.7368,13840.0
2020-06-03 13:40:00,39.23,39.29,39.23,39.29,11977.0,33.7368,33.7884,33.7368,33.7884,11977.0
2020-06-03 13:45:00,39.28,39.32,39.26,39.29,13952.0,33.7798,33.8142,33.7626,33.7884,13952.0
2020-06-03 13:50:00,39.29,39.3,39.25,39.29,31659.0,33.7884,33.797,33.754,33.7884,31659.0
2020-06-03 13:55:00,39.28,39.3,39.27,39.29,9860.0,33.7798,33.797,33.7712,33.7884,9860.0
2020-06-03 14:00:00,39.3,39.46,39.29,39.45,60550.0,33.797,33.9346,33.7884,33.926,60550.0
2020-06-03 14:05:00,39.46,39.46,39.28,39.28,54187.0,33.9346,33.9346,33.7798,33.7798,54187.0
2020-06-03 14:10:00,39.29,39.37,39.28,39.36,15952.0,33.7884,33.8572,33.7798,33.8486,15952.0
2020-06-03 14:15:00,39.36,39.39,39.35,39.39,16299.0,33.8486,33.8744,33.84,33.8744,16299.0
2020-06-03 14:20:00,39.37,39.4,39.34,39.4,16562.0,33.8572,33.883,33.8314,33.883,16562.0
2020-06-03 14:25:00,39.4,39.5,39.4,39.48,29867.0,33.883,33.969,33.883,33.9518,29867.0
2020-06-03 14:30:00,39.48,39.49,39.42,39.47,50028.0,33.9518,33.9604,33.9002,33.9432,50028.0
2020-06-03 14:35:00,39.48,39.49,39.44,39.46,18262.0,33.9518,33.9604,33.9174,33.9346,18262.0
2020-06-03 14:40:00,39.46,39.49,39.44,39.46,15231.0,33.9346,33.9604,33.9174,33.9346,15231.0
2020-06-03 14:45:00,39.46,39.49,39.41,39.43,24122.0,33.9346,33.9604,33.8916,33.9088,24122.0
2020-06-03 14:50:00,39.43,39.44,39.4,39.43,24889.0,33.9088,33.9174,33.883,33.9088,24889.0
2020-06-03 14:55:00,39.43,39.43,39.37,39.37,17433.0,33.9088,33.9088,33.8572,33.8572,17433.0
2020-06-03 15:00:00,39.38,39.44,39.35,39.44,20705.0,33.8658,33.9174,33.84,33.9174,20705.0
2020-06-03 15:05:00,39.43,39.45,39.39,39.41,25565.0,33.9088,33.926,33.8744,33.8916,25565.0
2020-06-03 15:10:00,39.41,39.46,39.41,39.44,24336.0,33.8916,33.9346,33.8916,33.9174,24336.0
2020-06-03 15:15:00,39.44,39.47,39.4,39.44,39301.0,33.9174,33.9432,33.883,33.9174,39301.0
2020-06-03 15:20:00,39.44,39.48,39.38,39.46,26146.0,33.9174,33.9518,33.8658,33.9346,26146.0
2020-06-03 15:25:00,39.46,39.5,39.43,39.48,27291.0,33.9346,33.969,33.9088,33.9518,27291.0
2020-06-03 15:30:00,39.48,39.48,39.4,39.41,44773.0,33.9518,33.9518,33.883,33.8916,44773.0
2020-06-03 15:35:00,39.41,39.54,39.41,39.52,46858.0,33.8916,34.0034,33.8916,33.9862,46858.0
2020-06-03 15:40:00,39.5,39.59,39.48,39.55,37570.0,33.969,34.0464,33.9518,34.012,37570.0
2020-06-03 15:45:00,39.55,39.59,39.51,39.56,58733.0,34.012,34.0464,33.9776,34.0206,58733.0
2020-06-03 15:50:00,39.57,39.6,39.48,39.48,133455.0,34.0292,34.055,33.9518,33.9518,133455.0
2020-06-03 15:55:00,39.48,39.48,39.33,39.34,166747.0,33.9518,33.9518,33.8228,33.8314,166747.0
2020-06-04 09:30:00,39.17,39.31,39.08,39.1,70376.0,33.6852,33.8056,33.6078,33.625,70376.0
2020-06-04 09:35:00,39.09,39.19,39.0,39.14,28823.0,33.6164,33.7024,33.539,33.6594,28823.0
2020-06-04 09:40:00,39.11,39.14,39.0,39.13,31043.0,33.6336,33.6594,33.539,33.6508,31043.0
2020-06-04 09:45:00,39.15,39.16,38.95,39.11,32874.0,33.668,33.6766,33.496,33.6336,32874.0
2020-06-04 09:50:00,39.12,39.36,39.12,39.35,32323.0,33.6422,33.8486,33.6422,33.84,32323.0
2020-06-04 09:55:00,39.37,39.48,39.32,39.48,23931.0,33.8572,33.9518,33.8142,33.9518,23931.0
2020-06-04 10:00:00,39.5,39.74,39.48,39.73,38051.0,33.969,34.1754,33.9518,34.1668,38051.0
2020-06-04 10:05:00,39.73,39.79,39.61,39.66,27363.0,34.1668,34.2184,34.0636,34.1066,27363.0
2020-06-04 10:10:00,39.66,39.72,39.63,39.66,31579.0,34.1066,34.1582,34.0808,34.1066,31579.0
2020-06-04 10:15:00,39.65,39.88,39.65,39.88,25898.0,34.098,34.2958,34.098,34.2958,25898.0
2020-06-04 10:20:00,39.88,39.89,39.69,39.82,41549.0,34.2958,34.3044,34.1324,34.2442,41549.0
2020-06-04 10:25:00,39.82,39.94,39.8,39.9,21159.0,34.2442,34.3474,34.227,34.313,21159.0
2020-06-04 10:30:00,39.89,40.0,39.89,39.97,51878.0,34.3044,34.399,34.3044,34.3732,51878.0
2020-06-04 10:35:00,39.97,40.06,39.96,40.01,62259.0,34.3732,34.4506,34.3646,34.4076,62259.0
2020-06-04 10:40:00,40.01,40.12,40.01,40.12,26500.0,34.4076,34.5022,34.4076,34.5022,26500.0
2020-06-04 10:45:00,40.12,40.26,40.06,40.24,42140.0,34.5022,34.6226,34.4506,34.6054,42140.0
2020-06-04 10:50:00,40.23,40.23,40.1,40.16,32588.0,34.5968,34.5968,34.485,34.5366,32588.0
2020-06-04 10:55:00,40.16,40.19,40.08,40.12,27994.0,34.5366,34.5624,34.4678,34.5022,27994.0
2020-06-04 11:00:00,40.1,40.12,40.0,40.07,32095.0,34.485,34.5022,34.399,34.4592,32095.0
2020-06-04 11:05:00,40.07,40.09,39.87,39.89,46204.0,34.4592,34.4764,34.2872,34.3044,46204.0
2020-06-04 11:10:00,39.9,39.92,39.8,39.83,48006.0,34.313,34.3302,34.227,34.2528,48006.0
2020-06-04 11:15:00,39.84,39.89,39.79,39.8,37265.0,34.2614,34.3044,34.2184,34.227,37265.0
2020-06-04 11:20:00,39.8,39.96,39.79,39.89,21331.0,34.227,34.3646,34.2184,34.3044,21331.0
2020-06-04 11:25:00,39.88,39.94,39.83,39.92,32139.0,34.2958,34.3474,34.2528,34.3302,32139.0
2020-06-04 11:30:00,39.93,39.97,39.91,39.96,26466.0,34.3388,34.3732,34.3216,34.3646,26466.0
2020-06-04 11:35:00,39.96,39.98,39.9,39.93,27742.0,34.3646,34.3818,34.313,34.3388,27742.0
2020-06-04 11:40:00,39.93,39.98,39.86,39.96,32600.0,34.3388,34.3818,34.2786,34.3646,32600.0
2020-06-04 11:45:00,39.96,39.98,39.91,39.93,33980.0,34.3646,34.3818,34.3216,34.3388,33980.0
2020-06-04 11:50:00,39.94,39.98,39.87,39.95,18413.0,34.3474,34.3818,34.2872,34.356,18413.0
2020-06-04 11:55:00,39.95,39.97,39.81,39.88,57723.0,34.356,34.3732,34.2356,34.2958,57723.0
2020-06-04 12:00:00,39.89,39.97,39.86,39.95,21026.0,34.3044,34.3732,34.2786,34.356,21026.0
2020-06-04 12:05:00,39.95,40.01,39.94,40.0,25512.0,34.356,34.4076,34.3474,34.399,25512.0
2020-06-04 12:10:00,40.0,40.01,39.91,39.91,18169.0,34.399,34.4076,34.3216,34.3216,18169.0
2020-06-04 12:15:00,39.91,39.97,39.86,39.88,129960.0,34.3216,34.3732,34.2786,34.2958,129960.0
2020-06-04 12:20:00,39.89,39.93,39.85,39.9,26691.0,34.3044,34.3388,34.27,34.313,26691.0
2020-06-04 12:25:00,39.89,39.89,39.8,39.88,44800.0,34.3044,34.3044,34.227,34.2958,44800.0
2020-06-04 12:30:00,39.87,39.87,39.73,39.74,88996.0,34.2872,34.2872,34.1668,34.1754,88996.0
2020-06-04 12:35:00,39.75,39.78,39.73,39.77,27396.0,34.184,34.2098,34.1668,34.2012,27396.0
2020-06-04 12:40:00,39.76,39.78,39.71,39.72,61600.0,34.1926,34.2098,34.1496,34.1582,61600.0
2020-06-04 12:45:00,39.72,39.73,39.64,39.64,21193.0,34.1582,34.1668,34.0894,34.0894,21193.0
2020-06-04 12:50:00,39.65,39.74,39.64,39.74,21895.0,34.098,34.1754,34.0894,34.1754,21895.0
2020-06-04 12:55:00,39.74,39.83,39.7,39.81,40907.0,34.1754,34.2528,34.141,34.2356,40907.0
2020-06-04 13:00:00,39.81,39.83,39.77,39.78,23235.0,34.2356,34.2528,34.2012,34.2098,23235.0
2020-06-04 13:05:00,39.78,39.86,39.77,39.81,47441.0,34.2098,34.2786,34.2012,34.2356,47441.0
2020-06-04 13:10:00,39.81,39.83,39.78,39.82,17163.0,34.2356,34.2528,34.2098,34.2442,17163.0
2020-06-04 13:15:00,39.83,39.87,39.81,39.83,18388.0,34.2528,34.2872,34.2356,34.2528,18388.0
2020-06-04 13:20:00,39.83,39.92,39.83,39.86,24033.0,34.2528,34.3302,34.2528,34.2786,24033.0
2020-06-04 13:25:00,39.86,39.91,39.85,39.89,39687.0,34.2786,34.3216,34.27,34.3044,39687.0
2020-06-04 13:30:00,39.88,39.93,39.88,39.9,24860.0,34.2958,34.3388,34.2958,34.313,24860.0
2020-06-04 13:35:00,39.9,39.94,39.86,39.94,31460.0,34.313,34.3474,34.2786,34.3474,31460.0
2020-06-04 13:40:00,39.93,40.01,39.92,40.01,101444.0,34.3388,34.4076,34.3302,34.4076,101444.0
2020-06-04 13:45:00,40.01,40.02,39.97,39.98,56697.0,34.4076,34.4162,34.3732,34.3818,56697.0
2020-06-04 13:50:00,39.99,40.09,39.98,40.04,80242.0,34.3904,34.4764,34.3818,34.4334,80242.0
2020-06-04 13:55:00,40.04,40.05,39.99,40.0,46832.0,34.4334,34.442,34.3904,34.399,46832.0
2020-06-04 14:00:00,40.0,40.02,39.98,39.99,55330.0,34.399,34.4162,34.3818,34.3904,55330.0
2020-06-04 14:05:00,39.99,39.99,39.9,39.97,31573.0,34.3904,34.3904,34.313,34.3732,31573.0
2020-06-04 14:10:00,39.96,40.03,39.94,40.02,50673.0,34.3646,34.4248,34.3474,34.4162,50673.0
2020-06-04 14:15:00,40.02,40.03,39.95,40.01,56722.0,34.4162,34.4248,34.356,34.4076,56722.0
2020-06-04 14:20:00,40.01,40.01,39.97,40.0,33604.0,34.4076,34.4076,34.3732,34.399,33604.0
2020-06-04 14:25:00,39.99,40.01,39.96,39.98,50003.0,34.3904,34.4076,34.3646,34.3818,50003.0
2020-06-04 14:30:00,39.98,39.99,39.89,39.9,80704.0,34.3818,34.3904,34.3044,34.313,80704.0
2020-06-04 14:35:00,39.9,39.93,39.88,39.91,58227.0,34.313,34.3388,34.2958,34.3216,58227.0
2020-06-04 14:40:00,39.91,39.93,39.86,39.93,52651.0,34.3216,34.3388,34.2786,34.3388,52651.0
2020-06-04 14:45:00,39.93,39.95,39.89,39.94,88173.0,34.3388,34.356,34.3044,34.3474,88173.0
2020-06-04 14:50:00,39.94,40.1,39.92,40.08,81433.0,34.3474,34.485,34.3302,34.4678,81433.0
2020-06-04 14:55:00,40.09,40.1,39.94,39.99,49897.0,34.4764,34.485,34.3474,34.3904,49897.0
2020-06-04 15:00:00,39.98,40.05,39.96,40.03,39294.0,34.3818,34.442,34.3646,34.4248,39294.0
2020-06-04 15:05:00,40.02,40.03,39.89,39.93,44334.0,34.4162,34.4248,34.3044,34.3388,44334.0
2020-06-04 15:10:00,39.93,39.96,39.81,39.82,58727.0,34.3388,34.3646,34.2356,34.2442,58727.0
2020-06-04 15:15:00,39.81,39.88,39.76,39.86,63579.0,34.2356,34.2958,34.1926,34.2786,63579.0
2020-06-04 15:20:00,39.87,39.97,39.84,39.89,49632.0,34.2872,34.3732,34.2614,34.3044,49632.0
2020-06-04 15:25:00,39.89,40.06,39.89,40.06,38708.0,34.3044,34.4506,34.3044,34.4506,38708.0
2020-06-04 15:30:00,40.07,40.22,40.06,40.21,61500.0,34.4592,34.5882,34.4506,34.5796,61500.0
2020-06-04 15:35:00,40.21,40.26,40.16,40.21,64708.0,34.5796,34.6226,34.5366,34.5796,64708.0
2020-06-04 15:40:00,40.2,40.32,40.2,40.27,77129.0,34.571,34.6742,34.571,34.6312,77129.0
2020-06-04 15:45:00,40.26,40.29,40.17,40.2,105687.0,34.6226,34.6484,34.5452,34.571,105687.0
2020-06-04 15:50:00,40.21,40.31,40.16,40.29,122207.0,34.5796,34.6656,34.5366,34.6484,122207.0
2020-06-04 15:55:00,40.3,40.45,40.28,40.43,276577.0,34.657,34.786,34.6398,34.7688,276577.0
2020-06-05 09:30:00,42.89,42.99,42.67,42.73,207299.0,36.8843,36.9703,36.6951,36.7467,207299.0
2020-06-05 09:35:00,42.73,42.75,42.29,42.61,129175.0,36.7467,36.7639,36.3683,36.6435,129175.0
2020-06-05 09:40:00,42.6,42.65,42.39,42.48,140089.0,36.6349,36.6779,36.4543,36.5317,140089.0
2020-06-05 09:45:00,42.48,42.5,42.06,42.08,96770.0,36.5317,36.5489,36.1705,36.1877,96770.0
2020-06-05 09:50:00,42.08,42.12,42.0,42.12,89943.0,36.1877,36.2221,36.1189,36.2221,89943.0
2020-06-05 09:55:00,42.11,42.16,41.7,41.73,130820.0,36.2135,36.2565,35.8609,35.8867,130820.0
2020-06-05 10:00:00,41.75,41.93,41.68,41.9,68109.0,35.9039,36.0587,35.8437,36.0329,68109.0
2020-06-05 10:05:00,41.9,42.01,41.83,41.91,40715.0,36.0329,36.1275,35.9727,36.0415,40715.0
2020-06-05 10:10:00,41.92,41.93,41.74,41.91,46619.0,36.0501,36.0587,35.8953,36.0415,46619.0
2020-06-05 10:15:00,41.91,41.92,41.76,41.82,119158.0,36.0415,36.0501,35.9125,35.9641,119158.0
2020-06-05 10:20:00,41.82,41.84,41.63,41.63,33867.0,35.9641,35.9813,35.8007,35.8007,33867.0
2020-06-05 10:25:00,41.64,41.77,41.61,41.74,94887.0,35.8093,35.9211,35.7835,35.8953,94887.0
2020-06-05 10:30:00,41.75,41.91,41.72,41.88,55808.0,35.9039,36.0415,35.8781,36.0157,55808.0
2020-06-05 10:35:00,41.88,41.94,41.81,41.93,51054.0,36.0157,36.0673,35.9555,36.0587,51054.0
2020-06-05 10:40:00,41.92,42.14,41.84,42.13,76530.0,36.0501,36.2393,35.9813,36.2307,76530.0
2020-06-05 10:45:00,42.13,42.17,42.08,42.11,36642.0,36.2307,36.2651,36.1877,36.2135,36642.0
2020-06-05 10:50:00,42.1,42.27,42.1,42.21,54417.0,36.2049,36.3511,36.2049,36.2995,54417.0
2020-06-05 10:55:00,42.18,42.21,42.08,42.14,40440.0,36.2737,36.2995,36.1877,36.2393,40440.0
2020-06-05 11:00:00,42.14,42.34,42.14,42.33,57409.0,36.2393,36.4113,36.2393,36.4027,57409.0
2020-06-05 11:05:00,42.33,42.37,42.27,42.28,31190.0,36.4027,36.4371,36.3511,36.3597,31190.0
2020-06-05 11:10:00,42.29,42.33,42.22,42.3,30562.0,36.3683,36.4027,36.3081,36.3769,30562.0
2020-06-05 11:15:00,42.3,42.33,42.23,42.27,41235.0,36.3769,36.4027,36.3167,36.3511,41235.0
2020-06-05 11:20:00,42.28,42.35,42.22,42.29,57125.0,36.3597,36.4199,36.3081,36.3683,57125.0
2020-06-05 11:25:00,42.3,42.37,42.29,42.34,50517.0,36.3769,36.4371,36.3683,36.4113,50517.0
2020-06-05 11:30:00,42.33,42.43,42.32,42.35,47392.0,36.4027,36.4887,36.3941,36.4199,47392.0
2020-06-05 11:35:00,42.34,42.35,42.17,42.17,43763.0,36.4113,36.4199,36.2651,36.2651,43763.0
2020-06-05 11:40:00,42.16,42.19,42.11,42.14,41918.0,36.2565,36.2823,36.2135,36.2393,41918.0
2020-06-05 11:45:00,42.14,42.2,42.11,42.15,36542.0,36.2393,36.2909,36.2135,36.2479,36542.0
2020-06-05 11:50:00,42.14,42.19,42.06,42.19,70152.0,36.2393,36.2823,36.1705,36.2823,70152.0
2020-06-05 11:55:00,42.19,42.2,42.12,42.13,30470.0,36.2823,36.2909,36.2221,36.2307,30470.0
2020-06-05 12:00:00,42.13,42.22,42.03,42.03,96310.0,36.2307,36.3081,36.1447,36.1447,96310.0
2020-06-05 12:05:00,42.04,42.15,41.99,42.15,46556.0,36.1533,36.2479,36.1103,36.2479,46556.0
2020-06-05 12:10:00,42.15,42.16,41.98,41.98,32217.0,36.2479,36.2565,36.1017,36.1017,32217.0
2020-06-05 12:15:00,41.98,41.99,41.82,41.85,19794.0,36.1017,36.1103,35.9641,35.9899,19794.0
2020-06-05 12:20:00,41.85,41.95,41.84,41.94,51784.0,35.9899,36.0759,35.9813,36.0673,51784.0
2020-06-05 12:25:00,41.94,42.06,41.93,42.01,76663.0,36.0673,36.1705,36.0587,36.1275,76663.0
2020-06-05 12:30:00,42.02,42.11,42.01,42.03,41948.0,36.1361,36.2135,36.1275,36.1447,41948.0
2020-06-05 12:35:00,42.03,42.12,42.02,42.08,32644.0,36.1447,36.2221,36.1361,36.1877,32644.0
2020-06-05 12:40:00,42.08,42.11,41.98,41.98,27867.0,36.1877,36.2135,36.1017,36.1017,27867.0
2020-06-05 12:45:00,41.98,42.01,41.96,41.99,26805.0,36.1017,36.1275,36.0845,36.1103,26805.0
2020-06-05 12:50:00,41.98,41.99,41.93,41.95,43213.0,36.1017,36.1103,36.0587,36.0759,43213.0
2020-06-05 12:55:00,41.95,41.98,41.89,41.92,26149.0,36.0759,36.1017,36.0243,36.0501,26149.0
2020-06-05 13:00:00,41.91,42.09,41.91,42.07,29720.0,36.0415,36.1963,36.0415,36.1791,29720.0
2020-06-05 13:05:00,42.09,42.15,42.06,42.09,33295.0,36.1963,36.2479,36.1705,36.1963,33295.0
2020-06-05 13:10:00,42.08,42.13,42.06,42.11,22802.0,36.1877,36.2307,36.1705,36.2135,22802.0
2020-06-05 13:15:00,42.1,42.11,42.03,42.07,28081.0,36.2049,36.2135,36.1447,36.1791,28081.0
2020-06-05 13:20:00,42.07,42.18,42.06,42.18,26416.0,36.1791,36.2737,36.1705,36.2737,26416.0
2020-06-05 13:25:00,42.18,42.23,42.15,42.2,32049.0,36.2737,36.3167,36.2479,36.2909,32049.0
2020-06-05 13:30:00,42.19,42.22,42.16,42.21,36735.0,36.2823,36.3081,36.2565,36.2995,36735.0
2020-06-05 13:35:00,42.21,42.26,42.18,42.22,40580.0,36.2995,36.3425,36.2737,36.3081,40580.0
2020-06-05 13:40:00,42.22,42.29,42.18,42.29,39903.0,36.3081,36.3683,36.2737,36.3683,39903.0
2020-06-05 13:45:00,42.3,42.37,42.27,42.33,66247.0,36.3769,36.4371,36.3511,36.4027,66247.0
2020-06-05 13:50:00,42.33,42.43,42.31,42.42,32501.0,36.4027,36.4887,36.3855,36.4801,32501.0
2020-06-05 13:55:00,42.42,42.42,42.32,42.37,34528.0,36.4801,36.4801,36.3941,36.4371,34528.0
2020-06-05 14:00:00,42.37,42.46,42.34,42.46,67835.0,36.4371,36.5145,36.4113,36.5145,67835.0
2020-06-05 14:05:00,42.47,42.47,42.39,42.41,39992.0,36.5231,36.5231,36.4543,36.4715,39992.0
2020-06-05 14:10:00,42.41,42.43,42.22,42.24,59025.0,36.4715,36.4887,36.3081,36.3253,59025.0
2020-06-05 14:15:00,42.24,42.3,42.23,42.27,29316.0,36.3253,36.3769,36.3167,36.3511,29316.0
2020-06-05 14:20:00,42.27,42.28,42.14,42.15,84418.0,36.3511,36.3597,36.2393,36.2479,84418.0
2020-06-05 14:25:00,42.15,42.17,42.04,42.13,69718.0,36.2479,36.2651,36.1533,36.2307,69718.0
2020-06-05 14:30:00,42.13,42.21,42.12,42.16,28467.0,36.2307,36.2995,36.2221,36.2565,28467.0
2020-06-05 14:35:00,42.16,42.23,42.03,42.22,52666.0,36.2565,36.3167,36.1447,36.3081,52666.0
2020-06-05 14:40:00,42.22,42.31,42.19,42.29,31550.0,36.3081,36.3855,36.2823,36.3683,31550.0
2020-06-05 14:45:00,42.29,42.3,42.19,42.21,34030.0,36.3683,36.3769,36.2823,36.2995,34030.0
2020-06-05 14:50:00,42.21,42.24,42.17,42.2,41164.0,36.2995,36.3253,36.2651,36.2909,41164.0
2020-06-05 14:55:00,42.21,42.22,42.15,42.18,30507.0,36.2995,36.3081,36.2479,36.2737,30507.0
2020-06-05 15:00:00,42.18,42.23,42.15,42.16,39840.0,36.2737,36.3167,36.2479,36.2565,39840.0
2020-06-05 15:05:00,42.16,42.17,42.0,42.02,64199.0,36.2565,36.2651,36.1189,36.1361,64199.0
2020-06-05 15:10:00,42.03,42.05,41.95,41.99,64398.0,36.1447,36.1619,36.0759,36.1103,64398.0
2020-06-05 15:15:00,41.99,42.14,41.96,42.14,68815.0,36.1103,36.2393,36.0845,36.2393,68815.0
2020-06-05 15:20:00,42.13,42.15,42.01,42.09,65358.0,36.2307,36.2479,36.1275,36.1963,65358.0
2020-06-05 15:25:00,42.09,42.22,42.08,42.21,52742.0,36.1963,36.3081,36.1877,36.2995,52742.0
2020-06-05 15:30:00,42.22,42.22,42.06,42.06,63577.0,36.3081,36.3081,36.1705,36.1705,63577.0
2020-06-05 15:35:00,42.07,42.19,42.06,42.13,76484.0,36.1791,36.2823,36.1705,36.2307,76484.0
2020-06-05 15:40:00,42.13,42.21,42.09,42.18,89563.0,36.2307,36.2995,36.1963,36.2737,89563.0
2020-06-05 15:45:00,42.18,42.19,42.07,42.08,150463.0,36.2737,36.2823,36.1791,36.1877,150463.0
2020-06-05 15:50:00,42.08,42.33,42.07,42.33,355608.0,36.1877,36.4027,36.1791,36.4027,355608.0
2020-06-05 15:55:00,42.33,42.34,42.25,42.3,479827.0,36.4027,36.4113,36.3339,36.3769,479827.0
2020-06-08 09:30:00,42.88,43.17,42.79,42.99,145527.0,36.8757,37.1251,36.7983,36.9703,145527.0
2020-06-08 09:35:00,42.99,43.07,42.68,42.8,68135.0,36.9703,37.0391,36.7037,36.8069,68135.0
2020-06-08 09:40:00,42.8,42.86,42.65,42.86,51029.0,36.8069,36.8585,36.6779,36.8585,51029.0
2020-06-08 09:45:00,42.86,42.89,42.44,42.45,68627.0,36.8585,36.8843,36.4973,36.5059,68627.0
2020-06-08 09:50:00,42.46,42.54,42.36,42.54,62038.0,36.5145,36.5833,36.4285,36.5833,62038.0
2020-06-08 09:55:00,42.53,42.53,42.43,42.47,34674.0,36.5747,36.5747,36.4887,36.5231,34674.0
2020-06-08 10:00:00,42.48,42.5,42.35,42.4,32750.0,36.5317,36.5489,36.4199,36.4629,32750.0
2020-06-08 10:05:00,42.4,42.45,42.31,42.35,27206.0,36.4629,36.5059,36.3855,36.4199,27206.0
2020-06-08 10:10:00,42.34,42.35,42.19,42.31,38022.0,36.4113,36.4199,36.2823,36.3855,38022.0
2020-06-08 10:15:00,42.3,42.33,42.11,42.12,36828.0,36.3769,36.4027,36.2135,36.2221,36828.0
2020-06-08 10:20:00,42.1,42.12,42.01,42.05,41285.0,36.2049,36.2221,36.1275,36.1619,41285.0
2020-06-08 10:25:00,42.02,42.02,41.79,41.8,66362.0,36.1361,36.1361,35.9383,35.9469,66362.0
2020-06-08 10:30:00,41.81,41.82,41.61,41.67,113135.0,35.9555,35.9641,35.7835,35.8351,113135.0
2020-06-08 10:35:00,41.66,41.68,41.52,41.61,47314.0,35.8265,35.8437,35.7061,35.7835,47314.0
2020-06-08 10:40:00,41.61,41.81,41.61,41.77,32763.0,35.7835,35.9555,35.7835,35.9211,32763.0
2020-06-08 10:45:00,41.77,41.97,41.71,41.9,34067.0,35.9211,36.0931,35.8695,36.0329,34067.0
2020-06-08 10:50:00,41.89,42.06,41.85,42.06,35265.0,36.0243,36.1705,35.9899,36.1705,35265.0
2020-06-08 10:55:00,42.07,42.17,42.05,42.16,28511.0,36.1791,36.2651,36.1619,36.2565,28511.0
2020-06-08 11:00:00,42.15,42.2,42.09,42.15,35872.0,36.2479,36.2909,36.1963,36.2479,35872.0
2020-06-08 11:05:00,42.15,42.22,42.13,42.2,63455.0,36.2479,36.3081,36.2307,36.2909,63455.0
2020-06-08 11:10:00,42.2,42.33,42.19,42.31,53609.0,36.2909,36.4027,36.2823,36.3855,53609.0
2020-06-08 11:15:00,42.3,42.42,42.29,42.36,32429.0,36.3769,36.4801,36.3683,36.4285,32429.0
2020-06-08 11:20:00,42.35,42.37,42.23,42.25,34659.0,36.4199,36.4371,36.3167,36.3339,34659.0
2020-06-08 11:25:00,42.24,42.24,42.18,42.2,45560.0,36.3253,36.3253,36.2737,36.2909,45560.0
2020-06-08 11:30:00,42.2,42.27,42.18,42.22,37516.0,36.2909,36.3511,36.2737,36.3081,37516.0
2020-06-08 11:35:00,42.22,42.23,42.12,42.14,31942.0,36.3081,36.3167,36.2221,36.2393,31942.0
2020-06-08 11:40:00,42.14,42.17,42.07,42.1,37836.0,36.2393,36.2651,36.1791,36.2049,37836.0
2020-06-08 11:45:00,42.11,42.27,42.09,42.25,60322.0,36.2135,36.3511,36.1963,36.3339,60322.0
2020-06-08 11:50:00,42.24,42.34,42.23,42.28,39348.0,36.3253,36.4113,36.3167,36.3597,39348.0
2020-06-08 11:55:00,42.29,42.31,42.21,42.21,26726.0,36.3683,36.3855,36.2995,36.2995,26726.0
2020-06-08 12:00:00,42.21,42.21,42.08,42.12,27204.0,36.2995,36.2995,36.1877,36.2221,27204.0
2020-06-08 12:05:00,42.11,42.12,42.01,42.09,33372.0,36.2135,36.2221,36.1275,36.1963,33372.0
2020-06-08 12:10:00,42.08,42.2,42.07,42.12,66142.0,36.1877,36.2909,36.1791,36.2221,66142.0
2020-06-08 12:15:00,42.12,42.24,42.11,42.22,48174.0,36.2221,36.3253,36.2135,36.3081,48174.0
2020-06-08 12:20:00,42.21,42.29,42.17,42.2,38093.0,36.2995,36.3683,36.2651,36.2909,38093.0
2020-06-08 12:25:00,42.21,42.21,42.05,42.09,26179.0,36.2995,36.2995,36.1619,36.1963,26179.0
2020-06-08 12:30:00,42.09,42.12,42.06,42.09,19252.0,36.1963,36.2221,36.1705,36.1963,19252.0
2020-06-08 12:35:00,42.11,42.13,42.05,42.12,62711.0,36.2135,36.2307,36.1619,36.2221,62711.0
2020-06-08 12:40:00,42.13,42.18,42.02,42.04,31317.0,36.2307,36.2737,36.1361,36.1533,31317.0
2020-06-08 12:45:00,42.06,42.09,42.05,42.09,20818.0,36.1705,36.1963,36.1619,36.1963,20818.0
2020-06-08 12:50:00,42.08,42.1,42.04,42.05,26329.0,36.1877,36.2049,36.1533,36.1619,26329.0
2020-06-08 12:55:00,42.04,42.06,42.0,42.02,27072.0,36.1533,36.1705,36.1189,36.1361,27072.0
2020-06-08 13:00:00,42.02,42.06,41.99,42.06,20489.0,36.1361,36.1705,36.1103,36.1705,20489.0
2020-06-08 13:05:00,42.07,42.08,42.03,42.05,17506.0,36.1791,36.1877,36.1447,36.1619,17506.0
2020-06-08 13:10:00,42.05,42.1,42.04,42.08,35240.0,36.1619,36.2049,36.1533,36.1877,35240.0
2020-06-08 13:15:00,42.07,42.07,42.0,42.02,22842.0,36.1791,36.1791,36.1189,36.1361,22842.0
2020-06-08 13:20:00,42.02,42.1,41.99,42.09,12630.0,36.1361,36.2049,36.1103,36.1963,12630.0
2020-06-08 13:25:00,42.09,42.11,42.06,42.07,18906.0,36.1963,36.2135,36.1705,36.1791,18906.0
2020-06-08 13:30:00,42.08,42.13,42.01,42.12,29616.0,36.1877,36.2307,36.1275,36.2221,29616.0
2020-06-08 13:35:00,42.12,42.18,42.1,42.18,26089.0,36.2221,36.2737,36.2049,36.2737,26089.0
2020-06-08 13:40:00,42.18,42.18,42.11,42.12,13383.0,36.2737,36.2737,36.2135,36.2221,13383.0
2020-06-08 13:45:00,42.12,42.12,42.08,42.09,13034.0,36.2221,36.2221,36.1877,36.1963,13034.0
2020-06-08 13:50:00,42.09,42.14,42.06,42.09,57602.0,36.1963,36.2393,36.1705,36.1963,57602.0
2020-06-08 13:55:00,42.09,42.19,42.08,42.19,36677.0,36.1963,36.2823,36.1877,36.2823,36677.0
2020-06-08 14:00:00,42.18,42.2,42.14,42.19,18334.0,36.2737,36.2909,36.2393,36.2823,18334.0
2020-06-08 14:05:00,42.19,42.23,42.15,42.17,25950.0,36.2823,36.3167,36.2479,36.2651,25950.0
2020-06-08 14:10:00,42.16,42.18,42.11,42.13,32427.0,36.2565,36.2737,36.2135,36.2307,32427.0
2020-06-08 14:15:00,42.13,42.15,42.05,42.09,33424.0,36.2307,36.2479,36.1619,36.1963,33424.0
2020-06-08 14:20:00,42.09,42.15,42.08,42.1,25163.0,36.1963,36.2479,36.1877,36.2049,25163.0
2020-06-08 14:25:00,42.09,42.19,42.09,42.14,29430.0,36.1963,36.2823,36.1963,36.2393,29430.0
2020-06-08 14:30:00,42.13,42.13,42.06,42.09,26357.0,36.2307,36.2307,36.1705,36.1963,26357.0
2020-06-08 14:35:00,42.09,42.11,42.06,42.08,26973.0,36.1963,36.2135,36.1705,36.1877,26973.0
2020-06-08 14:40:00,42.09,42.14,42.04,42.13,55053.0,36.1963,36.2393,36.1533,36.2307,55053.0
2020-06-08 14:45:00,42.13,42.18,42.12,42.18,30125.0,36.2307,36.2737,36.2221,36.2737,30125.0
2020-06-08 14:50:00,42.17,42.17,42.09,42.13,39355.0,36.2651,36.2651,36.1963,36.2307,39355.0
2020-06-08 14:55:00,42.13,42.14,42.04,42.07,44460.0,36.2307,36.2393,36.1533,36.1791,44460.0
2020-06-08 15:00:00,42.06,42.14,42.04,42.1,32775.0,36.1705,36.2393,36.1533,36.2049,32775.0
2020-06-08 15:05:00,42.09,42.11,41.99,42.0,29560.0,36.1963,36.2135,36.1103,36.1189,29560.0
2020-06-08 15:10:00,41.99,42.08,41.98,42.06,35496.0,36.1103,36.1877,36.1017,36.1705,35496.0
2020-06-08 15:15:00,42.07,42.17,42.04,42.14,52300.0,36.1791,36.2651,36.1533,36.2393,52300.0
2020-06-08 15:20:00,42.14,42.22,42.13,42.2,34835.0,36.2393,36.3081,36.2307,36.2909,34835.0
2020-06-08 15:25:00,42.19,42.22,42.13,42.16,33558.0,36.2823,36.3081,36.2307,36.2565,33558.0
2020-06-08 15:30:00,42.16,42.25,42.16,42.21,76728.0,36.2565,36.3339,36.2565,36.2995,76728.0
2020-06-08 15:35:00,42.2,42.28,42.19,42.28,56934.0,36.2909,36.3597,36.2823,36.3597,56934.0
2020-06-08 15:40:00,42.28,42.31,42.2,42.21,48821.0,36.3597,36.3855,36.2909,36.2995,48821.0
2020-06-08 15:45:00,42.21,42.29,42.17,42.29,77963.0,36.2995,36.3683,36.2651,36.3683,77963.0
2020-06-08 15:50:00,42.29,42.34,42.18,42.2,117688.0,36.3683,36.4113,36.2737,36.2909,117688.0
2020-06-08 15:55:00,42.21,42.3,42.18,42.29,293312.0,36.2995,36.3769,36.2737,36.3683,293312.0
2020-06-09 09:30:00,41.16,41.45,40.95,41.42,90139.0,35.3965,35.6459,35.2159,35.6201,90139.0
2020-06-09 09:35:00,41.42,41.55,41.32,41.36,67113.0,35.6201,35.7319,35.5341,35.5685,67113.0
2020-06-09 09:40:00,41.33,41.42,41.26,41.35,56700.0,35.5427,35.6201,35.4825,35.5599,56700.0
2020-06-09 09:45:00,41.36,41.56,41.36,41.47,31778.0,35.5685,35.7405,35.5685,35.6631,31778.0
2020-06-09 09:50:00,41.45,41.45,41.24,41.29,23276.0,35.6459,35.6459,35.4653,35.5083,23276.0
2020-06-09 09:55:00,41.31,41.33,41.15,41.18,52035.0,35.5255,35.5427,35.3879,35.4137,52035.0
2020-06-09 10:00:00,41.2,41.31,41.09,41.21,55836.0,35.4309,35.5255,35.3363,35.4395,55836.0
2020-06-09 10:05:00,41.21,41.25,41.12,41.2,34105.0,35.4395,35.4739,35.3621,35.4309,34105.0
2020-06-09 10:10:00,41.22,41.26,41.15,41.25,38379.0,35.4481,35.4825,35.3879,35.4739,38379.0
2020-06-09 10:15:00,41.24,41.33,41.19,41.25,31901.0,35.4653,35.5427,35.4223,35.4739,31901.0
2020-06-09 10:20:00,41.25,41.35,41.24,41.32,32974.0,35.4739,35.5599,35.4653,35.5341,32974.0
2020-06-09 10:25:00,41.34,41.41,41.3,41.35,32918.0,35.5513,35.6115,35.5169,35.5599,32918.0
2020-06-09 10:30:00,41.34,41.38,41.16,41.18,34317.0,35.5513,35.5857,35.3965,35.4137,34317.0
2020-06-09 10:35:00,41.16,41.22,41.13,41.21,34938.0,35.3965,35.4481,35.3707,35.4395,34938.0
2020-06-09 10:40:00,41.22,41.22,41.12,41.12,15797.0,35.4481,35.4481,35.3621,35.3621,15797.0
2020-06-09 10:45:00,41.13,41.27,41.07,41.27,33643.0,35.3707,35.4911,35.3191,35.4911,33643.0
2020-06-09 10:50:00,41.27,41.39,41.26,41.33,35811.0,35.4911,35.5943,35.4825,35.5427,35811.0
2020-06-09 10:55:00,41.32,41.32,41.15,41.17,46980.0,35.5341,35.5341,35.3879,35.4051,46980.0
2020-06-09 11:00:00,41.16,41.28,41.11,41.27,35781.0,35.3965,35.4997,35.3535,35.4911,35781.0
2020-06-09 11:05:00,41.26,41.38,41.22,41.3,32293.0,35.4825,35.5857,35.4481,35.5169,32293.0
2020-06-09 11:10:00,41.32,41.35,41.29,41.32,30210.0,35.5341,35.5599,35.5083,35.5341,30210.0
2020-06-09 11:15:00,41.32,41.38,41.27,41.38,39767.0,35.5341,35.5857,35.4911,35.5857,39767.0
2020-06-09 11:20:00,41.37,41.45,41.35,41.36,24091.0,35.5771,35.6459,35.5599,35.5685,24091.0
2020-06-09 11:25:00,41.35,41.37,41.31,41.33,19898.0,35.5599,35.5771,35.5255,35.5427,19898.0
2020-06-09 11:30:00,41.33,41.34,41.24,41.25,44987.0,35.5427,35.5513,35.4653,35.4739,44987.0
2020-06-09 11:35:00,41.24,41.25,41.13,41.13,25476.0,35.4653,35.4739,35.3707,35.3707,25476.0
2020-06-09 11:40:00,41.13,41.19,41.1,41.19,18374.0,35.3707,35.4223,35.3449,35.4223,18374.0
2020-06-09 11:45:00,41.19,41.19,41.08,41.09,15339.0,35.4223,35.4223,35.3277,35.3363,15339.0
2020-06-09 11:50:00,41.09,41.11,41.06,41.1,28799.0,35.3363,35.3535,35.3105,35.3449,28799.0
2020-06-09 11:55:00,41.1,41.11,41.07,41.07,20345.0,35.3449,35.3535,35.3191,35.3191,20345.0
2020-06-09 12:00:00,41.07,41.08,41.01,41.02,20867.0,35.3191,35.3277,35.2675,35.2761,20867.0
2020-06-09 12:05:00,41.02,41.08,41.01,41.06,33232.0,35.2761,35.3277,35.2675,35.3105,33232.0
2020-06-09 12:10:00,41.06,41.2,41.06,41.16,22570.0,35.3105,35.4309,35.3105,35.3965,22570.0
2020-06-09 12:15:00,41.16,41.22,41.16,41.21,20349.0,35.3965,35.4481,35.3965,35.4395,20349.0
2020-06-09 12:20:00,41.22,41.22,41.17,41.18,19971.0,35.4481,35.4481,35.4051,35.4137,19971.0
2020-06-09 12:25:00,41.18,41.22,41.17,41.21,15896.0,35.4137,35.4481,35.4051,35.4395,15896.0
2020-06-09 12:30:00,41.21,41.27,41.2,41.23,23865.0,35.4395,35.4911,35.4309,35.4567,23865.0
2020-06-09 12:35:00,41.22,41.24,41.14,41.18,25956.0,35.4481,35.4653,35.3793,35.4137,25956.0
2020-06-09 12:40:00,41.19,41.21,41.11,41.13,15479.0,35.4223,35.4395,35.3535,35.3707,15479.0
2020-06-09 12:45:00,41.13,41.14,41.09,41.11,32879.0,35.3707,35.3793,35.3363,35.3535,32879.0
2020-06-09 12:50:00,41.11,41.13,41.08,41.1,13220.0,35.3535,35.3707,35.3277,35.3449,13220.0
2020-06-09 12:55:00,41.1,41.22,41.08,41.22,79230.0,35.3449,35.4481,35.3277,35.4481,79230.0
2020-06-09 13:00:00,41.22,41.28,41.21,41.24,16634.0,35.4481,35.4997,35.4395,35.4653,16634.0
2020-06-09 13:05:00,41.24,41.24,41.18,41.19,20989.0,35.4653,35.4653,35.4137,35.4223,20989.0
2020-06-09 13:10:00,41.2,41.32,41.19,41.3,31892.0,35.4309,35.5341,35.4223,35.5169,31892.0
2020-06-09 13:15:00,41.3,41.33,41.26,41.31,19651.0,35.5169,35.5427,35.4825,35.5255,19651.0
2020-06-09 13:20:00,41.32,41.46,41.32,41.45,21087.0,35.5341,35.6545,35.5341,35.6459,21087.0
2020-06-09 13:25:00,41.45,41.54,41.44,41.54,24107.0,35.6459,35.7233,35.6373,35.7233,24107.0
2020-06-09 13:30:00,41.53,41.59,41.53,41.59,23415.0,35.7147,35.7663,35.7147,35.7663,23415.0
2020-06-09 13:35:00,41.59,41.59,41.49,41.52,16497.0,35.7663,35.7663,35.6803,35.7061,16497.0
2020-06-09 13:40:00,41.52,41.59,41.52,41.58,15984.0,35.7061,35.7663,35.7061,35.7577,15984.0
2020-06-09 13:45:00,41.58,41.62,41.54,41.62,25376.0,35.7577,35.7921,35.7233,35.7921,25376.0
2020-06-09 13:50:00,41.6,41.62,41.55,41.58,43499.0,35.7749,35.7921,35.7319,35.7577,43499.0
2020-06-09 13:55:00,41.56,41.62,41.54,41.62,27298.0,35.7405,35.7921,35.7233,35.7921,27298.0
2020-06-09 14:00:00,41.63,41.65,41.48,41.54,36728.0,35.8007,35.8179,35.6717,35.7233,36728.0
2020-06-09 14:05:00,41.55,41.56,41.45,41.45,21592.0,35.7319,35.7405,35.6459,35.6459,21592.0
2020-06-09 14:10:00,41.45,41.53,41.45,41.53,13973.0,35.6459,35.7147,35.6459,35.7147,13973.0
2020-06-09 14:15:00,41.53,41.56,41.51,41.51,29571.0,35.7147,35.7405,35.6975,35.6975,29571.0
2020-06-09 14:20:00,41.5,41.5,41.43,41.43,13220.0,35.6889,35.6889,35.6287,35.6287,13220.0
2020-06-09 14:25:00,41.45,41.5,41.43,41.44,13483.0,35.6459,35.6889,35.6287,35.6373,13483.0
2020-06-09 14:30:00,41.43,41.52,41.42,41.5,16380.0,35.6287,35.7061,35.6201,35.6889,16380.0
2020-06-09 14:35:00,41.49,41.49,41.41,41.49,17365.0,35.6803,35.6803,35.6115,35.6803,17365.0
2020-06-09 14:40:00,41.48,41.51,41.48,41.51,13463.0,35.6717,35.6975,35.6717,35.6975,13463.0
2020-06-09 14:45:00,41.51,41.57,41.48,41.55,16920.0,35.6975,35.7491,35.6717,35.7319,16920.0
2020-06-09 14:50:00,41.56,41.59,41.52,41.59,16876.0,35.7405,35.7663,35.7061,35.7663,16876.0
2020-06-09 14:55:00,41.58,41.61,41.49,41.59,19422.0,35.7577,35.7835,35.6803,35.7663,19422.0
2020-06-09 15:00:00,41.59,41.6,41.52,41.54,16127.0,35.7663,35.7749,35.7061,35.7233,16127.0
2020-06-09 15:05:00,41.55,41.63,41.52,41.61,18081.0,35.7319,35.8007,35.7061,35.7835,18081.0
2020-06-09 15:10:00,41.61,41.66,41.6,41.64,26469.0,35.7835,35.8265,35.7749,35.8093,26469.0
2020-06-09 15:15:00,41.64,41.69,41.63,41.67,19684.0,35.8093,35.8523,35.8007,35.8351,19684.0
2020-06-09 15:20:00,41.69,41.75,41.6,41.65,28849.0,35.8523,35.9039,35.7749,35.8179,28849.0
2020-06-09 15:25:00,41.66,41.77,41.65,41.77,27800.0,35.8265,35.9211,35.8179,35.9211,27800.0
2020-06-09 15:30:00,41.76,41.76,41.56,41.58,50557.0,35.9125,35.9125,35.7405,35.7577,50557.0
2020-06-09 15:35:00,41.57,41.69,41.55,41.66,39437.0,35.7491,35.8523,35.7319,35.8265,39437.0
2020-06-09 15:40:00,41.66,41.7,41.6,41.6,34942.0,35.8265,35.8609,35.7749,35.7749,34942.0
2020-06-09 15:45:00,41.61,41.61,41.45,41.47,119808.0,35.7835,35.7835,35.6459,35.6631,119808.0
2020-06-09 15:50:00,41.46,41.46,41.18,41.41,118903.0,35.6545,35.6545,35.4137,35.6115,118903.0
2020-06-09 15:55:00,41.41,41.5,41.36,41.42,368756.0,35.6115,35.6889,35.5685,35.6201,368756.0
2020-06-10 09:30:00,41.19,41.19,40.8,40.82,81909.0,35.4223,35.4223,35.0869,35.1041,81909.0
2020-06-10 09:35:00,40.83,40.88,40.72,40.74,44448.0,35.1127,35.1557,35.0182,35.0354,44448.0
2020-06-10 09:40:00,40.73,40.77,40.49,40.51,84890.0,35.0268,35.0611,34.8204,34.8376,84890.0
2020-06-10 09:45:00,40.52,40.76,40.51,40.62,71161.0,34.8462,35.0525,34.8376,34.9322,71161.0
2020-06-10 09:50:00,40.62,40.62,40.32,40.35,58583.0,34.9322,34.9322,34.6742,34.7,58583.0
2020-06-10 09:55:00,40.38,40.48,40.29,40.42,42391.0,34.7258,34.8118,34.6484,34.7602,42391.0
2020-06-10 10:00:00,40.43,40.45,40.31,40.33,36805.0,34.7688,34.786,34.6656,34.6828,36805.0
2020-06-10 10:05:00,40.34,40.37,40.26,40.31,33270.0,34.6914,34.7172,34.6226,34.6656,33270.0
2020-06-10 10:10:00,40.31,40.34,40.2,40.22,43461.0,34.6656,34.6914,34.571,34.5882,43461.0
2020-06-10 10:15:00,40.21,40.37,40.2,40.23,37727.0,34.5796,34.7172,34.571,34.5968,37727.0
2020-06-10 10:20:00,40.23,40.28,40.16,40.28,31115.0,34.5968,34.6398,34.5366,34.6398,31115.0
2020-06-10 10:25:00,40.28,40.39,40.27,40.37,38193.0,34.6398,34.7344,34.6312,34.7172,38193.0
2020-06-10 10:30:00,40.36,40.54,40.29,40.54,63797.0,34.7086,34.8634,34.6484,34.8634,63797.0
2020-06-10 10:35:00,40.54,40.65,40.51,40.61,91109.0,34.8634,34.958,34.8376,34.9236,91109.0
2020-06-10 10:40:00,40.62,40.69,40.57,40.57,220660.0,34.9322,34.9924,34.8892,34.8892,220660.0
2020-06-10 10:45:00,40.58,40.68,40.5,40.57,105502.0,34.8978,34.9838,34.829,34.8892,105502.0
2020-06-10 10:50:00,40.58,40.7,40.58,40.61,66285.0,34.8978,35.001,34.8978,34.9236,66285.0
2020-06-10 10:55:00,40.61,40.69,40.55,40.57,45057.0,34.9236,34.9924,34.872,34.8892,45057.0
2020-06-10 11:00:00,40.56,40.78,40.51,40.75,32114.0,34.8806,35.0697,34.8376,35.0439,32114.0
2020-06-10 11:05:00,40.75,40.82,40.72,40.72,25301.0,35.0439,35.1041,35.0182,35.0182,25301.0
2020-06-10 11:10:00,40.72,40.72,40.57,40.68,25279.0,35.0182,35.0182,34.8892,34.9838,25279.0
2020-06-10 11:15:00,40.68,40.81,40.68,40.8,154288.0,34.9838,35.0955,34.9838,35.0869,154288.0
2020-06-10 11:20:00,40.79,40.87,40.76,40.82,39517.0,35.0783,35.1471,35.0525,35.1041,39517.0
2020-06-10 11:25:00,40.82,40.9,40.8,40.81,33152.0,35.1041,35.1729,35.0869,35.0955,33152.0
2020-06-10 11:30:00,40.82,40.84,40.74,40.74,57982.0,35.1041,35.1213,35.0354,35.0354,57982.0
2020-06-10 11:35:00,40.73,40.9,40.67,40.9,54954.0,35.0268,35.1729,34.9752,35.1729,54954.0
2020-06-10 11:40:00,40.9,41.0,40.88,40.93,23601.0,35.1729,35.2589,35.1557,35.1987,23601.0
2020-06-10 11:45:00,40.94,40.98,40.89,40.94,19474.0,35.2073,35.2417,35.1643,35.2073,19474.0
2020-06-10 11:50:00,40.94,40.97,40.91,40.95,15973.0,35.2073,35.2331,35.1815,35.2159,15973.0
2020-06-10 11:55:00,40.95,40.98,40.86,40.91,22362.0,35.2159,35.2417,35.1385,35.1815,22362.0
2020-06-10 12:00:00,40.89,40.94,40.85,40.87,46740.0,35.1643,35.2073,35.1299,35.1471,46740.0
2020-06-10 12:05:00,40.86,40.86,40.74,40.8,17307.0,35.1385,35.1385,35.0354,35.0869,17307.0
2020-06-10 12:10:00,40.8,40.81,40.72,40.77,27493.0,35.0869,35.0955,35.0182,35.0611,27493.0
2020-06-10 12:15:00,40.77,40.89,40.74,40.87,16832.0,35.0611,35.1643,35.0354,35.1471,16832.0
2020-06-10 12:20:00,40.88,40.93,40.87,40.9,10495.0,35.1557,35.1987,35.1471,35.1729,10495.0
2020-06-10 12:25:00,40.9,40.91,40.77,40.77,20515.0,35.1729,35.1815,35.0611,35.0611,20515.0
2020-06-10 12:30:00,40.77,40.77,40.7,40.71,51271.0,35.0611,35.0611,35.001,35.0096,51271.0
2020-06-10 12:35:00,40.71,40.85,40.7,40.84,34397.0,35.0096,35.1299,35.001,35.1213,34397.0
2020-06-10 12:40:00,40.85,40.93,40.84,40.9,38950.0,35.1299,35.1987,35.1213,35.1729,38950.0
2020-06-10 12:45:00,40.9,40.91,40.76,40.76,13746.0,35.1729,35.1815,35.0525,35.0525,13746.0
2020-06-10 12:50:00,40.77,40.83,40.75,40.82,15029.0,35.0611,35.1127,35.0439,35.1041,15029.0
2020-06-10 12:55:00,40.83,40.9,40.83,40.88,25082.0,35.1127,35.1729,35.1127,35.1557,25082.0
2020-06-10 13:00:00,40.87,40.87,40.78,40.82,19006.0,35.1471,35.1471,35.0697,35.1041,19006.0
2020-06-10 13:05:00,40.82,40.9,40.79,40.9,21661.0,35.1041,35.1729,35.0783,35.1729,21661.0
2020-06-10 13:10:00,40.89,40.91,40.86,40.9,19559.0,35.1643,35.1815,35.1385,35.1729,19559.0
2020-06-10 13:15:00,40.89,40.91,40.82,40.88,13074.0,35.1643,35.1815,35.1041,35.1557,13074.0
2020-06-10 13:20:00,40.87,40.91,40.85,40.89,12622.0,35.1471,35.1815,35.1299,35.1643,12622.0
2020-06-10 13:25:00,40.89,40.9,40.85,40.87,16412.0,35.1643,35.1729,35.1299,35.1471,16412.0
2020-06-10 13:30:00,40.88,40.92,40.86,40.88,12024.0,35.1557,35.1901,35.1385,35.1557,12024.0
2020-06-10 13:35:00,40.89,40.89,40.85,40.86,11877.0,35.1643,35.1643,35.1299,35.1385,11877.0
2020-06-10 13:40:00,40.85,40.88,40.81,40.85,13874.0,35.1299,35.1557,35.0955,35.1299,13874.0
2020-06-10 13:45:00,40.85,40.89,40.84,40.88,15302.0,35.1299,35.1643,35.1213,35.1557,15302.0
2020-06-10 13:50:00,40.87,40.9,40.85,40.88,14790.0,35.1471,35.1729,35.1299,35.1557,14790.0
2020-06-10 13:55:00,40.89,40.91,40.8,40.81,18227.0,35.1643,35.1815,35.0869,35.0955,18227.0
2020-06-10 14:00:00,40.81,41.15,40.63,41.02,25816.0,35.0955,35.3879,34.9408,35.2761,25816.0
2020-06-10 14:05:00,41.06,41.19,40.9,40.9,16486.0,35.3105,35.4223,35.1729,35.1729,16486.0
2020-06-10 14:10:00,40.93,40.99,40.88,40.9,15658.0,35.1987,35.2503,35.1557,35.1729,15658.0
2020-06-10 14:15:00,40.9,40.98,40.87,40.94,29389.0,35.1729,35.2417,35.1471,35.2073,29389.0
2020-06-10 14:20:00,40.94,40.96,40.74,40.77,31484.0,35.2073,35.2245,35.0354,35.0611,31484.0
2020-06-10 14:25:00,40.77,40.83,40.75,40.79,37682.0,35.0611,35.1127,35.0439,35.0783,37682.0
2020-06-10 14:30:00,40.8,40.83,40.61,40.61,40387.0,35.0869,35.1127,34.9236,34.9236,40387.0
2020-06-10 14:35:00,40.61,40.65,40.43,40.43,33593.0,34.9236,34.958,34.7688,34.7688,33593.0
2020-06-10 14:40:00,40.43,40.49,40.26,40.48,54116.0,34.7688,34.8204,34.6226,34.8118,54116.0
2020-06-10 14:45:00,40.46,40.46,40.19,40.19,45854.0,34.7946,34.7946,34.5624,34.5624,45854.0
2020-06-10 14:50:00,40.19,40.26,40.03,40.09,70736.0,34.5624,34.6226,34.4248,34.4764,70736.0
2020-06-10 14:55:00,40.09,40.14,40.02,40.06,45780.0,34.4764,34.5194,34.4162,34.4506,45780.0
2020-06-10 15:00:00,40.05,40.11,39.81,39.86,300716.0,34.442,34.4936,34.2356,34.2786,300716.0
2020-06-10 15:05:00,39.87,40.15,39.87,40.08,65528.0,34.2872,34.528,34.2872,34.4678,65528.0
2020-06-10 15:10:00,40.09,40.19,40.05,40.14,65712.0,34.4764,34.5624,34.442,34.5194,65712.0
2020-06-10 15:15:00,40.15,40.22,40.09,40.14,88559.0,34.528,34.5882,34.4764,34.5194,88559.0
2020-06-10 15:20:00,40.14,40.16,40.07,40.15,96233.0,34.5194,34.5366,34.4592,34.528,96233.0
2020-06-10 15:25:00,40.15,40.34,40.06,40.34,113411.0,34.528,34.6914,34.4506,34.6914,113411.0
2020-06-10 15:30:00,40.34,40.39,40.15,40.16,113024.0,34.6914,34.7344,34.528,34.5366,113024.0
2020-06-10 15:35:00,40.16,40.26,40.07,40.26,85872.0,34.5366,34.6226,34.4592,34.6226,85872.0
2020-06-10 15:40:00,40.25,40.25,40.1,40.13,91110.0,34.614,34.614,34.485,34.5108,91110.0
2020-06-10 15:45:00,40.12,40.16,39.96,40.15,246967.0,34.5022,34.5366,34.3646,34.528,246967.0
2020-06-10 15:50:00,40.15,40.19,40.08,40.09,456101.0,34.528,34.5624,34.4678,34.4764,456101.0
2020-06-10 15:55:00,40.1,40.16,39.94,39.95,741006.0,34.485,34.5366,34.3474,34.356,741006.0
2020-06-11 09:30:00,38.34,38.6,38.16,38.6,124104.0,32.9714,33.195,32.8166,33.195,124104.0
2020-06-11 09:35:00,38.6,38.78,38.56,38.67,112916.0,33.195,33.3498,33.1606,33.2552,112916.0
2020-06-11 09:40:00,38.68,38.96,38.61,38.9,123301.0,33.2638,33.5046,33.2036,33.453,123301.0
2020-06-11 09:45:00,38.9,39.18,38.9,39.11,117755.0,33.453,33.6938,33.453,33.6336,117755.0
2020-06-11 09:50:00,39.09,39.11,38.9,39.05,109480.0,33.6164,33.6336,33.453,33.582,109480.0
2020-06-11 09:55:00,39.05,39.05,38.84,38.85,71259.0,33.582,33.582,33.4014,33.41,71259.0
2020-06-11 10:00:00,38.85,38.93,38.65,38.65,102830.0,33.41,33.4788,33.238,33.238,102830.0
2020-06-11 10:05:00,38.65,38.89,38.64,38.85,109737.0,33.238,33.4444,33.2294,33.41,109737.0
2020-06-11 10:10:00,38.85,38.92,38.72,38.74,119644.0,33.41,33.4702,33.2982,33.3154,119644.0
2020-06-11 10:15:00,38.73,38.86,38.71,38.73,163363.0,33.3068,33.4186,33.2896,33.3068,163363.0
2020-06-11 10:20:00,38.73,38.85,38.73,38.79,56967.0,33.3068,33.41,33.3068,33.3584,56967.0
2020-06-11 10:25:00,38.79,38.84,38.73,38.79,81811.0,33.3584,33.4014,33.3068,33.3584,81811.0
2020-06-11 10:30:00,38.78,38.95,38.77,38.83,39025.0,33.3498,33.496,33.3412,33.3928,39025.0
2020-06-11 10:35:00,38.84,38.84,38.75,38.78,54071.0,33.4014,33.4014,33.324,33.3498,54071.0
2020-06-11 10:40:00,38.77,38.8,38.7,38.72,65675.0,33.3412,33.367,33.281,33.2982,65675.0
2020-06-11 10:45:00,38.72,38.77,38.63,38.72,238220.0,33.2982,33.3412,33.2208,33.2982,238220.0
2020-06-11 10:50:00,38.72,38.81,38.68,38.75,32401.0,33.2982,33.3756,33.2638,33.324,32401.0
2020-06-11 10:55:00,38.74,38.77,38.64,38.69,52552.0,33.3154,33.3412,33.2294,33.2724,52552.0
2020-06-11 11:00:00,38.69,38.79,38.64,38.79,103221.0,33.2724,33.3584,33.2294,33.3584,103221.0
2020-06-11 11:05:00,38.79,38.81,38.61,38.62,59149.0,33.3584,33.3756,33.2036,33.2122,59149.0
2020-06-11 11:10:00,38.61,38.66,38.55,38.61,90260.0,33.2036,33.2466,33.152,33.2036,90260.0
2020-06-11 11:15:00,38.61,38.75,38.59,38.75,117962.0,33.2036,33.324,33.1864,33.324,117962.0
2020-06-11 11:20:00,38.75,38.78,38.63,38.64,97515.0,33.324,33.3498,33.2208,33.2294,97515.0
2020-06-11 11:25:00,38.65,38.73,38.6,38.64,204976.0,33.238,33.3068,33.195,33.2294,204976.0
2020-06-11 11:30:00,38.64,38.7,38.6,38.66,85088.0,33.2294,33.281,33.195,33.2466,85088.0
2020-06-11 11:35:00,38.65,38.67,38.52,38.58,68022.0,33.238,33.2552,33.1262,33.1778,68022.0
2020-06-11 11:40:00,38.57,38.7,38.57,38.69,55177.0,33.1692,33.281,33.1692,33.2724,55177.0
2020-06-11 11:45:00,38.7,38.7,38.49,38.53,44641.0,33.281,33.281,33.1004,33.1348,44641.0
2020-06-11 11:50:00,38.52,38.61,38.45,38.59,44072.0,33.1262,33.2036,33.066,33.1864,44072.0
2020-06-11 11:55:00,38.59,38.62,38.51,38.6,47919.0,33.1864,33.2122,33.1176,33.195,47919.0
2020-06-11 12:00:00,38.59,38.6,38.47,38.47,47534.0,33.1864,33.195,33.0832,33.0832,47534.0
2020-06-11 12:05:00,38.47,38.48,38.33,38.35,137536.0,33.0832,33.0918,32.9628,32.98,137536.0
2020-06-11 12:10:00,38.36,38.41,38.31,38.32,41315.0,32.9886,33.0316,32.9456,32.9542,41315.0
2020-06-11 12:15:00,38.33,38.34,38.23,38.26,35281.0,32.9628,32.9714,32.8768,32.9026,35281.0
2020-06-11 12:20:00,38.27,38.37,38.26,38.29,135613.0,32.9112,32.9972,32.9026,32.9284,135613.0
2020-06-11 12:25:00,38.27,38.32,38.2,38.27,29039.0,32.9112,32.9542,32.851,32.9112,29039.0
2020-06-11 12:30:00,38.27,38.47,38.26,38.42,33312.0,32.9112,33.0832,32.9026,33.0402,33312.0
2020-06-11 12:35:00,38.41,38.48,38.39,38.42,22916.0,33.0316,33.0918,33.0144,33.0402,22916.0
2020-06-11 12:40:00,38.42,38.43,38.32,38.32,23738.0,33.0402,33.0488,32.9542,32.9542,23738.0
2020-06-11 12:45:00,38.33,38.42,38.29,38.31,28208.0,32.9628,33.0402,32.9284,32.9456,28208.0
2020-06-11 12:50:00,38.31,38.31,38.15,38.16,23333.0,32.9456,32.9456,32.808,32.8166,23333.0
2020-06-11 12:55:00,38.16,38.29,38.14,38.29,35143.0,32.8166,32.9284,32.7994,32.9284,35143.0
2020-06-11 13:00:00,38.28,38.47,38.26,38.47,50289.0,32.9198,33.0832,32.9026,33.0832,50289.0
2020-06-11 13:05:00,38.47,38.47,38.37,38.43,26105.0,33.0832,33.0832,32.9972,33.0488,26105.0
2020-06-11 13:10:00,38.41,38.44,38.34,38.43,31015.0,33.0316,33.0574,32.9714,33.0488,31015.0
2020-06-11 13:15:00,38.43,38.43,38.32,38.33,27611.0,33.0488,33.0488,32.9542,32.9628,27611.0
2020-06-11 13:20:00,38.34,38.36,38.26,38.27,24935.0,32.9714,32.9886,32.9026,32.9112,24935.0
2020-06-11 13:25:00,38.27,38.3,38.22,38.27,73127.0,32.9112,32.937,32.8682,32.9112,73127.0
2020-06-11 13:30:00,38.27,38.29,38.09,38.19,43143.0,32.9112,32.9284,32.7564,32.8424,43143.0
2020-06-11 13:35:00,38.19,38.19,38.06,38.06,33149.0,32.8424,32.8424,32.7306,32.7306,33149.0
2020-06-11 13:40:00,38.07,38.08,37.98,38.0,72064.0,32.7392,32.7478,32.6618,32.679,72064.0
2020-06-11 13:45:00,38.02,38.1,37.98,38.06,50308.0,32.6962,32.765,32.6618,32.7306,50308.0
2020-06-11 13:50:00,38.05,38.16,38.01,38.15,64841.0,32.722,32.8166,32.6876,32.808,64841.0
2020-06-11 13:55:00,38.15,38.22,38.1,38.17,38514.0,32.808,32.8682,32.765,32.8252,38514.0
2020-06-11 14:00:00,38.16,38.16,38.01,38.04,145742.0,32.8166,32.8166,32.6876,32.7134,145742.0
2020-06-11 14:05:00,38.03,38.15,38.03,38.09,107359.0,32.7048,32.808,32.7048,32.7564,107359.0
2020-06-11 14:10:00,38.08,38.12,38.0,38.09,95052.0,32.7478,32.7822,32.679,32.7564,95052.0
2020-06-11 14:15:00,38.09,38.12,38.03,38.05,58424.0,32.7564,32.7822,32.7048,32.722,58424.0
2020-06-11 14:20:00,38.04,38.13,37.99,38.1,49269.0,32.7134,32.7908,32.6704,32.765,49269.0
2020-06-11 14:25:00,38.11,38.19,38.05,38.14,70409.0,32.7736,32.8424,32.722,32.7994,70409.0
2020-06-11 14:30:00,38.14,38.16,37.89,37.9,82540.0,32.7994,32.8166,32.5844,32.593,82540.0
2020-06-11 14:35:00,37.91,37.93,37.77,37.8,65757.0,32.6016,32.6188,32.4812,32.507,65757.0
2020-06-11 14:40:00,37.79,37.87,37.77,37.87,97617.0,32.4984,32.5672,32.4812,32.5672,97617.0
2020-06-11 14:45:00,37.88,37.95,37.84,37.86,130561.0,32.5758,32.636,32.5414,32.5586,130561.0
2020-06-11 14:50:00,37.87,37.9,37.75,37.77,80671.0,32.5672,32.593,32.464,32.4812,80671.0
2020-06-11 14:55:00,37.76,37.82,37.64,37.74,66168.0,32.4726,32.5242,32.3694,32.4554,66168.0
2020-06-11 15:00:00,37.73,37.87,37.68,37.86,53550.0,32.4468,32.5672,32.4038,32.5586,53550.0
2020-06-11 15:05:00,37.87,37.88,37.79,37.84,113989.0,32.5672,32.5758,32.4984,32.5414,113989.0
2020-06-11 15:10:00,37.84,37.89,37.76,37.77,101113.0,32.5414,32.5844,32.4726,32.4812,101113.0
2020-06-11 15:15:00,37.77,37.85,37.73,37.8,118696.0,32.4812,32.55,32.4468,32.507,118696.0
2020-06-11 15:20:00,37.8,37.81,37.65,37.66,98585.0,32.507,32.5156,32.378,32.3866,98585.0
2020-06-11 15:25:00,37.66,37.7,37.6,37.65,81496.0,32.3866,32.421,32.335,32.378,81496.0
2020-06-11 15:30:00,37.65,37.66,37.55,37.59,99522.0,32.378,32.3866,32.292,32.3264,99522.0
2020-06-11 15:35:00,37.59,37.72,37.53,37.7,89821.0,32.3264,32.4382,32.2748,32.421,89821.0
2020-06-11 15:40:00,37.7,38.04,37.68,37.95,153212.0,32.421,32.7134,32.4038,32.636,153212.0
2020-06-11 15:45:00,37.95,37.95,37.74,37.75,121953.0,32.636,32.636,32.4554,32.464,121953.0
2020-06-11 15:50:00,37.73,37.75,37.58,37.61,240400.0,32.4468,32.464,32.3178,32.3436,240400.0
2020-06-11 15:55:00,37.62,37.74,37.54,37.69,473233.0,32.3522,32.4554,32.2834,32.4124,473233.0
2020-06-12 09:30:00,39.07,39.27,38.67,38.69,105030.0,33.5992,33.7712,33.2552,33.2724,105030.0
2020-06-12 09:35:00,38.69,38.8,38.56,38.64,52790.0,33.2724,33.367,33.1606,33.2294,52790.0
2020-06-12 09:40:00,38.66,38.8,38.53,38.68,53112.0,33.2466,33.367,33.1348,33.2638,53112.0
2020-06-12 09:45:00,38.68,38.71,38.38,38.41,43316.0,33.2638,33.2896,33.0058,33.0316,43316.0
2020-06-12 09:50:00,38.4,38.51,38.21,38.21,55141.0,33.023,33.1176,32.8596,32.8596,55141.0
2020-06-12 09:55:00,38.21,38.45,38.21,38.45,35186.0,32.8596,33.066,32.8596,33.066,35186.0
2020-06-12 10:00:00,38.48,38.6,38.37,38.52,45276.0,33.0918,33.195,32.9972,33.1262,45276.0
2020-06-12 10:05:00,38.52,38.57,38.43,38.43,29546.0,33.1262,33.1692,33.0488,33.0488,29546.0
2020-06-12 10:10:00,38.44,38.48,38.27,38.27,25051.0,33.0574,33.0918,32.9112,32.9112,25051.0
2020-06-12 10:15:00,38.27,38.49,38.27,38.43,41427.0,32.9112,33.1004,32.9112,33.0488,41427.0
2020-06-12 10:20:00,38.44,38.55,38.43,38.52,29629.0,33.0574,33.152,33.0488,33.1262,29629.0
2020-06-12 10:25:00,38.51,38.52,38.19,38.19,33456.0,33.1176,33.1262,32.8424,32.8424,33456.0
2020-06-12 10:30:00,38.21,38.3,38.16,38.19,22351.0,32.8596,32.937,32.8166,32.8424,22351.0
2020-06-12 10:35:00,38.2,38.2,38.0,38.02,31185.0,32.851,32.851,32.679,32.6962,31185.0
2020-06-12 10:40:00,38.01,38.27,38.0,38.19,31159.0,32.6876,32.9112,32.679,32.8424,31159.0
2020-06-12 10:45:00,38.19,38.34,38.12,38.24,30275.0,32.8424,32.9714,32.7822,32.8854,30275.0
2020-06-12 10:50:00,38.25,38.25,37.98,38.0,26934.0,32.894,32.894,32.6618,32.679,26934.0
2020-06-12 10:55:00,38.01,38.09,37.89,37.91,20975.0,32.6876,32.7564,32.5844,32.6016,20975.0
2020-06-12 11:00:00,37.91,37.99,37.7,37.7,43836.0,32.6016,32.6704,32.421,32.421,43836.0
2020-06-12 11:05:00,37.7,38.16,37.7,38.13,51991.0,32.421,32.8166,32.421,32.7908,51991.0
2020-06-12 11:10:00,38.15,38.16,37.96,37.96,34754.0,32.808,32.8166,32.6446,32.6446,34754.0
2020-06-12 11:15:00,37.98,38.07,37.79,37.79,35975.0,32.6618,32.7392,32.4984,32.4984,35975.0
2020-06-12 11:20:00,37.78,37.88,37.65,37.73,39017.0,32.4898,32.5758,32.378,32.4468,39017.0
2020-06-12 11:25:00,37.73,37.95,37.71,37.9,50065.0,32.4468,32.636,32.4296,32.593,50065.0
2020-06-12 11:30:00,37.9,38.12,37.87,38.11,58953.0,32.593,32.7822,32.5672,32.7736,58953.0
2020-06-12 11:35:00,38.13,38.32,38.1,38.23,55305.0,32.7908,32.9542,32.765,32.8768,55305.0
2020-06-12 11:40:00,38.23,38.24,38.1,38.11,25116.0,32.8768,32.8854,32.765,32.7736,25116.0
2020-06-12 11:45:00,38.14,38.22,38.11,38.15,19232.0,32.7994,32.8682,32.7736,32.808,19232.0
2020-06-12 11:50:00,38.15,38.17,38.06,38.11,20809.0,32.808,32.8252,32.7306,32.7736,20809.0
2020-06-12 11:55:00,38.11,38.27,38.11,38.27,37353.0,32.7736,32.9112,32.7736,32.9112,37353.0
2020-06-12 12:00:00,38.27,38.29,38.19,38.29,20328.0,32.9112,32.9284,32.8424,32.9284,20328.0
2020-06-12 12:05:00,38.29,38.36,38.28,38.3,37231.0,32.9284,32.9886,32.9198,32.937,37231.0
2020-06-12 12:10:00,38.3,38.32,38.19,38.27,22487.0,32.937,32.9542,32.8424,32.9112,22487.0
2020-06-12 12:15:00,38.26,38.32,38.2,38.31,21836.0,32.9026,32.9542,32.851,32.9456,21836.0
2020-06-12 12:20:00,38.31,38.31,38.1,38.1,33277.0,32.9456,32.9456,32.765,32.765,33277.0
2020-06-12 12:25:00,38.11,38.17,38.05,38.08,24040.0,32.7736,32.8252,32.722,32.7478,24040.0
2020-06-12 12:30:00,38.09,38.1,37.96,37.96,41932.0,32.7564,32.765,32.6446,32.6446,41932.0
2020-06-12 12:35:00,37.96,38.03,37.95,37.98,24199.0,32.6446,32.7048,32.636,32.6618,24199.0
2020-06-12 12:40:00,37.98,38.07,37.97,37.99,22405.0,32.6618,32.7392,32.6532,32.6704,22405.0
2020-06-12 12:45:00,37.99,37.99,37.85,37.89,38568.0,32.6704,32.6704,32.55,32.5844,38568.0
2020-06-12 12:50:00,37.89,38.02,37.89,38.02,26741.0,32.5844,32.6962,32.5844,32.6962,26741.0
2020-06-12 12:55:00,38.0,38.03,37.95,38.01,21957.0,32.679,32.7048,32.636,32.6876,21957.0
2020-06-12 13:00:00,38.02,38.03,37.84,37.85,29139.0,32.6962,32.7048,32.5414,32.55,29139.0
2020-06-12 13:05:00,37.86,37.96,37.85,37.93,19853.0,32.5586,32.6446,32.55,32.6188,19853.0
2020-06-12 13:10:00,37.93,37.98,37.89,37.95,25144.0,32.6188,32.6618,32.5844,32.636,25144.0
2020-06-12 13:15:00,37.94,37.94,37.81,37.9,20404.0,32.6274,32.6274,32.5156,32.593,20404.0
2020-06-12 13:20:00,37.89,38.0,37.78,37.8,31051.0,32.5844,32.679,32.4898,32.507,31051.0
2020-06-12 13:25:00,37.8,37.9,37.76,37.78,31604.0,32.507,32.593,32.4726,32.4898,31604.0
2020-06-12 13:30:00,37.78,37.84,37.64,37.66,30724.0,32.4898,32.5414,32.3694,32.3866,30724.0
2020-06-12 13:35:00,37.66,37.75,37.55,37.63,48790.0,32.3866,32.464,32.292,32.3608,48790.0
2020-06-12 13:40:00,37.63,37.69,37.54,37.54,47060.0,32.3608,32.4124,32.2834,32.2834,47060.0
2020-06-12 13:45:00,37.53,37.54,37.35,37.37,33913.0,32.2748,32.2834,32.12,32.1372,33913.0
2020-06-12 13:50:00,37.4,37.47,37.33,37.47,17239.0,32.163,32.2232,32.1028,32.2232,17239.0
2020-06-12 13:55:00,37.48,37.54,37.28,37.3,42440.0,32.2318,32.2834,32.0598,32.077,42440.0
2020-06-12 14:00:00,37.31,37.52,37.28,37.44,56939.0,32.0856,32.2662,32.0598,32.1974,56939.0
2020-06-12 14:05:00,37.43,37.44,37.32,37.38,31541.0,32.1888,32.1974,32.0942,32.1458,31541.0
2020-06-12 14:10:00,37.39,37.65,37.39,37.56,64458.0,32.1544,32.378,32.1544,32.3006,64458.0
2020-06-12 14:15:00,37.57,37.7,37.49,37.58,43354.0,32.3092,32.421,32.2404,32.3178,43354.0
2020-06-12 14:20:00,37.58,37.66,37.51,37.59,33940.0,32.3178,32.3866,32.2576,32.3264,33940.0
2020-06-12 14:25:00,37.6,37.72,37.6,37.7,36166.0,32.335,32.4382,32.335,32.421,36166.0
2020-06-12 14:30:00,37.7,37.93,37.69,37.83,74628.0,32.421,32.6188,32.4124,32.5328,74628.0
2020-06-12 14:35:00,37.84,37.84,37.69,37.7,26806.0,32.5414,32.5414,32.4124,32.421,26806.0
2020-06-12 14:40:00,37.71,37.76,37.53,37.63,46323.0,32.4296,32.4726,32.2748,32.3608,46323.0
2020-06-12 14:45:00,37.62,37.76,37.62,37.68,52439.0,32.3522,32.4726,32.3522,32.4038,52439.0
2020-06-12 14:50:00,37.7,37.79,37.64,37.79,42526.0,32.421,32.4984,32.3694,32.4984,42526.0
2020-06-12 14:55:00,37.79,37.81,37.68,37.78,42746.0,32.4984,32.5156,32.4038,32.4898,42746.0
2020-06-12 15:00:00,37.8,37.94,37.79,37.9,39000.0,32.507,32.6274,32.4984,32.593,39000.0
2020-06-12 15:05:00,37.91,38.03,37.87,37.94,60980.0,32.6016,32.7048,32.5672,32.6274,60980.0
2020-06-12 15:10:00,37.93,38.05,37.93,38.05,48013.0,32.6188,32.722,32.6188,32.722,48013.0
2020-06-12 15:15:00,38.05,38.07,37.84,37.96,65545.0,32.722,32.7392,32.5414,32.6446,65545.0
2020-06-12 15:20:00,37.95,37.96,37.79,37.8,46687.0,32.636,32.6446,32.4984,32.507,46687.0
2020-06-12 15:25:00,37.81,37.91,37.8,37.88,55805.0,32.5156,32.6016,32.507,32.5758,55805.0
2020-06-12 15:30:00,37.88,37.93,37.75,37.83,99598.0,32.5758,32.6188,32.464,32.5328,99598.0
2020-06-12 15:35:00,37.83,37.95,37.82,37.94,95273.0,32.5328,32.636,32.5242,32.6274,95273.0
2020-06-12 15:40:00,37.95,38.06,37.95,38.05,76295.0,32.636,32.7306,32.636,32.722,76295.0
2020-06-12 15:45:00,38.06,38.3,38.06,38.29,99747.0,32.7306,32.937,32.7306,32.9284,99747.0
2020-06-12 15:50:00,38.3,38.43,38.23,38.32,188929.0,32.937,33.0488,32.8768,32.9542,188929.0
2020-06-12 15:55:00,38.33,38.49,38.3,38.44,640753.0,32.9628,33.1004,32.937,33.0574,640753.0
2020-06-15 09:30:00,37.07,37.29,36.85,36.89,102475.0,31.8792,32.0684,31.6901,31.7244,102475.0
2020-06-15 09:35:00,36.89,37.26,36.86,37.11,52627.0,31.7244,32.0426,31.6987,31.9136,52627.0
2020-06-15 09:40:00,37.11,37.34,37.06,37.28,61098.0,31.9136,32.1114,31.8706,32.0598,61098.0
2020-06-15 09:45:00,37.27,37.34,37.12,37.22,62007.0,32.0512,32.1114,31.9222,32.0082,62007.0
2020-06-15 09:50:00,37.23,37.27,37.08,37.17,61673.0,32.0168,32.0512,31.8878,31.9652,61673.0
2020-06-15 09:55:00,37.18,37.23,37.03,37.11,69437.0,31.9738,32.0168,31.8448,31.9136,69437.0
2020-06-15 10:00:00,37.1,37.13,37.03,37.06,39149.0,31.905,31.9308,31.8448,31.8706,39149.0
2020-06-15 10:05:00,37.05,37.23,37.05,37.16,35485.0,31.862,32.0168,31.862,31.9566,35485.0
2020-06-15 10:10:00,37.16,37.29,37.13,37.25,51715.0,31.9566,32.0684,31.9308,32.034,51715.0
2020-06-15 10:15:00,37.27,37.31,37.2,37.29,33024.0,32.0512,32.0856,31.991,32.0684,33024.0
2020-06-15 10:20:00,37.29,37.29,37.18,37.2,38154.0,32.0684,32.0684,31.9738,31.991,38154.0
2020-06-15 10:25:00,37.2,37.27,37.19,37.19,32943.0,31.991,32.0512,31.9824,31.9824,32943.0
2020-06-15 10:30:00,37.18,37.3,37.12,37.29,39539.0,31.9738,32.077,31.9222,32.0684,39539.0
2020-06-15 10:35:00,37.28,37.37,37.25,37.27,26981.0,32.0598,32.1372,32.034,32.0512,26981.0
2020-06-15 10:40:00,37.26,37.41,37.21,37.4,28415.0,32.0426,32.1716,31.9996,32.163,28415.0
2020-06-15 10:45:00,37.41,37.54,37.4,37.51,35679.0,32.1716,32.2834,32.163,32.2576,35679.0
2020-06-15 10:50:00,37.5,37.57,37.46,37.53,22197.0,32.249,32.3092,32.2146,32.2748,22197.0
2020-06-15 10:55:00,37.53,37.54,37.43,37.46,33219.0,32.2748,32.2834,32.1888,32.2146,33219.0
2020-06-15 11:00:00,37.46,37.62,37.42,37.6,37660.0,32.2146,32.3522,32.1802,32.335,37660.0
2020-06-15 11:05:00,37.6,37.64,37.56,37.63,33676.0,32.335,32.3694,32.3006,32.3608,33676.0
2020-06-15 11:10:00,37.63,37.69,37.59,37.67,24679.0,32.3608,32.4124,32.3264,32.3952,24679.0
2020-06-15 11:15:00,37.68,37.68,37.57,37.6,32952.0,32.4038,32.4038,32.3092,32.335,32952.0
2020-06-15 11:20:00,37.61,37.65,37.53,37.64,29885.0,32.3436,32.378,32.2748,32.3694,29885.0
2020-06-15 11:25:00,37.64,37.66,37.54,37.54,29598.0,32.3694,32.3866,32.2834,32.2834,29598.0
2020-06-15 11:30:00,37.53,37.58,37.47,37.49,26719.0,32.2748,32.3178,32.2232,32.2404,26719.0
2020-06-15 11:35:00,37.5,37.52,37.45,37.47,29147.0,32.249,32.2662,32.206,32.2232,29147.0
2020-06-15 11:40:00,37.48,37.51,37.35,37.35,26489.0,32.2318,32.2576,32.12,32.12,26489.0
2020-06-15 11:45:00,37.34,37.39,37.31,37.39,25092.0,32.1114,32.1544,32.0856,32.1544,25092.0
2020-06-15 11:50:00,37.38,37.5,37.36,37.38,24452.0,32.1458,32.249,32.1286,32.1458,24452.0
2020-06-15 11:55:00,37.39,37.51,37.39,37.48,25952.0,32.1544,32.2576,32.1544,32.2318,25952.0
2020-06-15 12:00:00,37.47,37.67,37.43,37.66,25280.0,32.2232,32.3952,32.1888,32.3866,25280.0
2020-06-15 12:05:00,37.66,37.77,37.64,37.71,22072.0,32.3866,32.4812,32.3694,32.4296,22072.0
2020-06-15 12:10:00,37.71,37.72,37.64,37.65,16223.0,32.4296,32.4382,32.3694,32.378,16223.0
2020-06-15 12:15:00,37.66,37.76,37.66,37.72,19730.0,32.3866,32.4726,32.3866,32.4382,19730.0
2020-06-15 12:20:00,37.72,37.81,37.7,37.81,14161.0,32.4382,32.5156,32.421,32.5156,14161.0
2020-06-15 12:25:00,37.82,37.82,37.73,37.76,31200.0,32.5242,32.5242,32.4468,32.4726,31200.0
2020-06-15 12:30:00,37.77,37.77,37.71,37.76,15794.0,32.4812,32.4812,32.4296,32.4726,15794.0
2020-06-15 12:35:00,37.76,37.86,37.76,37.86,18506.0,32.4726,32.5586,32.4726,32.5586,18506.0
2020-06-15 12:40:00,37.85,37.88,37.82,37.83,18901.0,32.55,32.5758,32.5242,32.5328,18901.0
2020-06-15 12:45:00,37.83,37.9,37.8,37.89,25238.0,32.5328,32.593,32.507,32.5844,25238.0
2020-06-15 12:50:00,37.88,37.96,37.86,37.96,38681.0,32.5758,32.6446,32.5586,32.6446,38681.0
2020-06-15 12:55:00,37.96,38.08,37.95,38.05,24839.0,32.6446,32.7478,32.636,32.722,24839.0
2020-06-15 13:00:00,38.07,38.09,38.03,38.06,24784.0,32.7392,32.7564,32.7048,32.7306,24784.0
2020-06-15 13:05:00,38.05,38.12,38.05,38.12,18545.0,32.722,32.7822,32.722,32.7822,18545.0
2020-06-15 13:10:00,38.14,38.15,38.03,38.08,16243.0,32.7994,32.808,32.7048,32.7478,16243.0
2020-06-15 13:15:00,38.09,38.16,38.06,38.07,18084.0,32.7564,32.8166,32.7306,32.7392,18084.0
2020-06-15 13:20:00,38.08,38.1,37.99,38.02,16232.0,32.7478,32.765,32.6704,32.6962,16232.0
2020-06-15 13:25:00,38.02,38.04,38.0,38.01,17599.0,32.6962,32.7134,32.679,32.6876,17599.0
2020-06-15 13:30:00,38.0,38.0,37.93,37.98,27898.0,32.679,32.679,32.6188,32.6618,27898.0
2020-06-15 13:35:00,37.98,38.09,37.98,38.04,38889.0,32.6618,32.7564,32.6618,32.7134,38889.0
2020-06-15 13:40:00,38.04,38.04,37.92,37.93,16951.0,32.7134,32.7134,32.6102,32.6188,16951.0
2020-06-15 13:45:00,37.93,37.94,37.84,37.85,17805.0,32.6188,32.6274,32.5414,32.55,17805.0
2020-06-15 13:50:00,37.86,37.97,37.85,37.94,18691.0,32.5586,32.6532,32.55,32.6274,18691.0
2020-06-15 13:55:00,37.94,37.96,37.87,37.87,22640.0,32.6274,32.6446,32.5672,32.5672,22640.0
2020-06-15 14:00:00,37.88,38.33,37.88,38.3,78190.0,32.5758,32.9628,32.5758,32.937,78190.0
2020-06-15 14:05:00,38.29,38.42,38.28,38.38,35949.0,32.9284,33.0402,32.9198,33.0058,35949.0
2020-06-15 14:10:00,38.37,38.44,38.32,38.43,41054.0,32.9972,33.0574,32.9542,33.0488,41054.0
2020-06-15 14:15:00,38.45,38.65,38.43,38.58,32224.0,33.066,33.238,33.0488,33.1778,32224.0
2020-06-15 14:20:00,38.57,38.6,38.45,38.56,27597.0,33.1692,33.195,33.066,33.1606,27597.0
2020-06-15 14:25:00,38.56,38.59,38.52,38.56,21857.0,33.1606,33.1864,33.1262,33.1606,21857.0
2020-06-15 14:30:00,38.59,38.63,38.4,38.4,54361.0,33.1864,33.2208,33.023,33.023,54361.0
2020-06-15 14:35:00,38.43,38.52,38.43,38.49,27677.0,33.0488,33.1262,33.0488,33.1004,27677.0
2020-06-15 14:40:00,38.5,38.58,38.44,38.46,32279.0,33.109,33.1778,33.0574,33.0746,32279.0
2020-06-15 14:45:00,38.46,38.57,38.46,38.57,34588.0,33.0746,33.1692,33.0746,33.1692,34588.0
2020-06-15 14:50:00,38.56,38.6,38.45,38.45,44573.0,33.1606,33.195,33.066,33.066,44573.0
2020-06-15 14:55:00,38.45,38.48,38.41,38.42,23528.0,33.066,33.0918,33.0316,33.0402,23528.0
2020-06-15 15:00:00,38.42,38.6,38.41,38.56,25926.0,33.0402,33.195,33.0316,33.1606,25926.0
2020-06-15 15:05:00,38.55,38.55,38.46,38.53,29827.0,33.152,33.152,33.0746,33.1348,29827.0
2020-06-15 15:10:00,38.54,38.57,38.49,38.53,26037.0,33.1434,33.1692,33.1004,33.1348,26037.0
2020-06-15 15:15:00,38.53,38.56,38.44,38.44,29457.0,33.1348,33.1606,33.0574,33.0574,29457.0
2020-06-15 15:20:00,38.44,38.45,38.35,38.4,33276.0,33.0574,33.066,32.98,33.023,33276.0
2020-06-15 15:25:00,38.41,38.45,38.26,38.27,47664.0,33.0316,33.066,32.9026,32.9112,47664.0
2020-06-15 15:30:00,38.28,38.31,38.04,38.07,87584.0,32.9198,32.9456,32.7134,32.7392,87584.0
2020-06-15 15:35:00,38.07,38.2,37.96,38.14,66542.0,32.7392,32.851,32.6446,32.7994,66542.0
2020-06-15 15:40:00,38.13,38.23,38.08,38.2,63618.0,32.7908,32.8768,32.7478,32.851,63618.0
2020-06-15 15:45:00,38.2,38.32,38.17,38.24,86116.0,32.851,32.9542,32.8252,32.8854,86116.0
2020-06-15 15:50:00,38.23,38.39,38.19,38.35,101413.0,32.8768,33.0144,32.8424,32.98,101413.0
2020-06-15 15:55:00,38.35,38.45,38.29,38.44,268232.0,32.98,33.066,32.9284,33.0574,268232.0
2020-06-16 09:30:00,39.72,39.8,39.47,39.55,177805.0,34.1582,34.227,33.9432,34.012,177805.0
2020-06-16 09:35:00,39.52,39.85,39.46,39.71,69824.0,33.9862,34.27,33.9346,34.1496,69824.0
2020-06-16 09:40:00,39.73,39.75,39.38,39.39,42996.0,34.1668,34.184,33.8658,33.8744,42996.0
2020-06-16 09:45:00,39.4,39.51,39.25,39.26,47373.0,33.883,33.9776,33.754,33.7626,47373.0
2020-06-16 09:50:00,39.27,39.36,39.26,39.36,35213.0,33.7712,33.8486,33.7626,33.8486,35213.0
2020-06-16 09:55:00,39.37,39.51,39.36,39.47,29757.0,33.8572,33.9776,33.8486,33.9432,29757.0
2020-06-16 10:00:00,39.48,39.67,39.44,39.61,36290.0,33.9518,34.1152,33.9174,34.0636,36290.0
2020-06-16 10:05:00,39.59,39.73,39.49,39.49,24080.0,34.0464,34.1668,33.9604,33.9604,24080.0
2020-06-16 10:10:00,39.48,39.68,39.42,39.61,35859.0,33.9518,34.1238,33.9002,34.0636,35859.0
2020-06-16 10:15:00,39.61,39.7,39.59,39.64,26679.0,34.0636,34.141,34.0464,34.0894,26679.0
2020-06-16 10:20:00,39.64,39.64,39.48,39.54,26383.0,34.0894,34.0894,33.9518,34.0034,26383.0
2020-06-16 10:25:00,39.54,39.67,39.51,39.61,27345.0,34.0034,34.1152,33.9776,34.0636,27345.0
2020-06-16 10:30:00,39.61,39.62,39.47,39.47,24018.0,34.0636,34.0722,33.9432,33.9432,24018.0
2020-06-16 10:35:00,39.47,39.54,39.24,39.38,75810.0,33.9432,34.0034,33.7454,33.8658,75810.0
2020-06-16 10:40:00,39.38,39.4,39.14,39.21,44935.0,33.8658,33.883,33.6594,33.7196,44935.0
2020-06-16 10:45:00,39.2,39.24,39.09,39.21,35105.0,33.711,33.7454,33.6164,33.7196,35105.0
2020-06-16 10:50:00,39.2,39.2,38.68,38.75,65018.0,33.711,33.711,33.2638,33.324,65018.0
2020-06-16 10:55:00,38.74,38.74,38.36,38.44,54651.0,33.3154,33.3154,32.9886,33.0574,54651.0
2020-06-16 11:00:00,38.47,38.66,38.22,38.64,52820.0,33.0832,33.2466,32.8682,33.2294,52820.0
2020-06-16 11:05:00,38.64,38.8,38.6,38.74,32759.0,33.2294,33.367,33.195,33.3154,32759.0
2020-06-16 11:10:00,38.75,38.78,38.63,38.72,41326.0,33.324,33.3498,33.2208,33.2982,41326.0
2020-06-16 11:15:00,38.74,38.91,38.71,38.77,68963.0,33.3154,33.4616,33.2896,33.3412,68963.0
2020-06-16 11:20:00,38.75,38.91,38.71,38.88,42455.0,33.324,33.4616,33.2896,33.4358,42455.0
2020-06-16 11:25:00,38.88,38.9,38.79,38.85,34293.0,33.4358,33.453,33.3584,33.41,34293.0
2020-06-16 11:30:00,38.86,38.93,38.77,38.78,57159.0,33.4186,33.4788,33.3412,33.3498,57159.0
2020-06-16 11:35:00,38.79,38.83,38.65,38.7,48327.0,33.3584,33.3928,33.238,33.281,48327.0
2020-06-16 11:40:00,38.7,38.74,38.65,38.69,35882.0,33.281,33.3154,33.238,33.2724,35882.0
2020-06-16 11:45:00,38.7,38.87,38.69,38.85,47662.0,33.281,33.4272,33.2724,33.41,47662.0
2020-06-16 11:50:00,38.84,38.9,38.65,38.69,63959.0,33.4014,33.453,33.238,33.2724,63959.0
2020-06-16 11:55:00,38.69,38.7,38.55,38.58,70824.0,33.2724,33.281,33.152,33.1778,70824.0
2020-06-16 12:00:00,38.59,38.68,38.49,38.55,31636.0,33.1864,33.2638,33.1004,33.152,31636.0
2020-06-16 12:05:00,38.55,38.59,38.49,38.55,31820.0,33.152,33.1864,33.1004,33.152,31820.0
2020-06-16 12:10:00,38.57,38.61,38.51,38.61,45487.0,33.1692,33.2036,33.1176,33.2036,45487.0
2020-06-16 12:15:00,38.61,38.63,38.54,38.62,35275.0,33.2036,33.2208,33.1434,33.2122,35275.0
2020-06-16 12:20:00,38.62,38.71,38.62,38.63,40811.0,33.2122,33.2896,33.2122,33.2208,40811.0
2020-06-16 12:25:00,38.64,38.76,38.62,38.73,17969.0,33.2294,33.3326,33.2122,33.3068,17969.0
2020-06-16 12:30:00,38.73,38.91,38.72,38.91,37939.0,33.3068,33.4616,33.2982,33.4616,37939.0
2020-06-16 12:35:00,38.9,39.05,38.9,38.95,37132.0,33.453,33.582,33.453,33.496,37132.0
2020-06-16 12:40:00,38.95,38.98,38.91,38.97,19096.0,33.496,33.5218,33.4616,33.5132,19096.0
2020-06-16 12:45:00,38.98,38.98,38.84,38.87,31828.0,33.5218,33.5218,33.4014,33.4272,31828.0
2020-06-16 12:50:00,38.88,38.89,38.8,38.8,21127.0,33.4358,33.4444,33.367,33.367,21127.0
2020-06-16 12:55:00,38.8,38.84,38.74,38.82,24459.0,33.367,33.4014,33.3154,33.3842,24459.0
2020-06-16 13:00:00,38.81,38.9,38.8,38.8,23357.0,33.3756,33.453,33.367,33.367,23357.0
2020-06-16 13:05:00,38.8,38.85,38.76,38.81,26989.0,33.367,33.41,33.3326,33.3756,26989.0
2020-06-16 13:10:00,38.82,38.87,38.81,38.84,17470.0,33.3842,33.4272,33.3756,33.4014,17470.0
2020-06-16 13:15:00,38.86,38.94,38.84,38.92,15219.0,33.4186,33.4874,33.4014,33.4702,15219.0
2020-06-16 13:20:00,38.92,38.92,38.82,38.9,19000.0,33.4702,33.4702,33.3842,33.453,19000.0
2020-06-16 13:25:00,38.89,38.97,38.88,38.92,17796.0,33.4444,33.5132,33.4358,33.4702,17796.0
2020-06-16 13:30:00,38.91,38.93,38.77,38.77,32095.0,33.4616,33.4788,33.3412,33.3412,32095.0
2020-06-16 13:35:00,38.76,38.77,38.69,38.7,18530.0,33.3326,33.3412,33.2724,33.281,18530.0
2020-06-16 13:40:00,38.7,38.8,38.69,38.77,24083.0,33.281,33.367,33.2724,33.3412,24083.0
2020-06-16 13:45:00,38.77,38.77,38.7,38.71,23234.0,33.3412,33.3412,33.281,33.2896,23234.0
2020-06-16 13:50:00,38.7,38.76,38.62,38.66,28493.0,33.281,33.3326,33.2122,33.2466,28493.0
2020-06-16 13:55:00,38.65,38.7,38.6,38.68,17350.0,33.238,33.281,33.195,33.2638,17350.0
2020-06-16 14:00:00,38.68,38.81,38.67,38.78,34342.0,33.2638,33.3756,33.2552,33.3498,34342.0
2020-06-16 14:05:00,38.78,38.84,38.76,38.83,24154.0,33.3498,33.4014,33.3326,33.3928,24154.0
2020-06-16 14:10:00,38.83,38.93,38.8,38.9,65660.0,33.3928,33.4788,33.367,33.453,65660.0
2020-06-16 14:15:00,38.9,39.01,38.89,38.98,44593.0,33.453,33.5476,33.4444,33.5218,44593.0
2020-06-16 14:20:00,39.0,39.02,38.71,38.87,56442.0,33.539,33.5562,33.2896,33.4272,56442.0
2020-06-16 14:25:00,38.86,38.97,38.82,38.96,35277.0,33.4186,33.5132,33.3842,33.5046,35277.0
2020-06-16 14:30:00,38.96,39.09,38.96,39.03,43946.0,33.5046,33.6164,33.5046,33.5648,43946.0
2020-06-16 14:35:00,39.03,39.09,39.01,39.05,25775.0,33.5648,33.6164,33.5476,33.582,25775.0
2020-06-16 14:40:00,39.05,39.07,38.95,38.96,13505.0,33.582,33.5992,33.496,33.5046,13505.0
2020-06-16 14:45:00,38.97,38.98,38.86,38.87,26672.0,33.5132,33.5218,33.4186,33.4272,26672.0
2020-06-16 14:50:00,38.86,38.88,38.76,38.83,30819.0,33.4186,33.4358,33.3326,33.3928,30819.0
2020-06-16 14:55:00,38.83,38.85,38.8,38.8,28255.0,33.3928,33.41,33.367,33.367,28255.0
2020-06-16 15:00:00,38.81,38.84,38.71,38.75,39885.0,33.3756,33.4014,33.2896,33.324,39885.0
2020-06-16 15:05:00,38.75,38.79,38.66,38.71,46408.0,33.324,33.3584,33.2466,33.2896,46408.0
2020-06-16 15:10:00,38.71,38.74,38.65,38.65,29896.0,33.2896,33.3154,33.238,33.238,29896.0
2020-06-16 15:15:00,38.65,38.65,38.5,38.53,49266.0,33.238,33.238,33.109,33.1348,49266.0
2020-06-16 15:20:00,38.54,38.72,38.54,38.69,48216.0,33.1434,33.2982,33.1434,33.2724,48216.0
2020-06-16 15:25:00,38.68,38.77,38.68,38.73,48440.0,33.2638,33.3412,33.2638,33.3068,48440.0
2020-06-16 15:30:00,38.73,38.84,38.68,38.7,62285.0,33.3068,33.4014,33.2638,33.281,62285.0
2020-06-16 15:35:00,38.69,38.69,38.51,38.58,58578.0,33.2724,33.2724,33.1176,33.1778,58578.0
2020-06-16 15:40:00,38.58,38.64,38.5,38.54,68814.0,33.1778,33.2294,33.109,33.1434,68814.0
2020-06-16 15:45:00,38.55,38.68,38.53,38.63,84037.0,33.152,33.2638,33.1348,33.2208,84037.0
2020-06-16 15:50:00,38.65,38.76,38.53,38.61,136871.0,33.238,33.3326,33.1348,33.2036,136871.0
2020-06-16 15:55:00,38.6,38.74,38.55,38.74,351810.0,33.195,33.3154,33.152,33.3154,351810.0
2020-06-17 09:30:00,38.74,38.99,38.57,38.82,92764.0,33.3154,33.5304,33.1692,33.3842,92764.0
2020-06-17 09:35:00,38.83,38.95,38.74,38.74,53656.0,33.3928,33.496,33.3154,33.3154,53656.0
2020-06-17 09:40:00,38.75,38.81,38.65,38.75,67738.0,33.324,33.3756,33.238,33.324,67738.0
2020-06-17 09:45:00,38.73,38.83,38.68,38.82,41774.0,33.3068,33.3928,33.2638,33.3842,41774.0
2020-06-17 09:50:00,38.82,38.88,38.76,38.79,20287.0,33.3842,33.4358,33.3326,33.3584,20287.0
2020-06-17 09:55:00,38.79,38.8,38.47,38.49,51647.0,33.3584,33.367,33.0832,33.1004,51647.0
2020-06-17 10:00:00,38.49,38.57,38.45,38.47,20183.0,33.1004,33.1692,33.066,33.0832,20183.0
2020-06-17 10:05:00,38.46,38.63,38.46,38.6,21382.0,33.0746,33.2208,33.0746,33.195,21382.0
2020-06-17 10:10:00,38.59,38.65,38.49,38.53,48374.0,33.1864,33.238,33.1004,33.1348,48374.0
2020-06-17 10:15:00,38.53,38.67,38.42,38.47,76040.0,33.1348,33.2552,33.0402,33.0832,76040.0
2020-06-17 10:20:00,38.48,38.56,38.43,38.45,42539.0,33.0918,33.1606,33.0488,33.066,42539.0
2020-06-17 10:25:00,38.47,38.5,38.35,38.38,43949.0,33.0832,33.109,32.98,33.0058,43949.0
2020-06-17 10:30:00,38.39,38.56,38.32,38.54,36126.0,33.0144,33.1606,32.9542,33.1434,36126.0
2020-06-17 10:35:00,38.52,38.6,38.48,38.55,31499.0,33.1262,33.195,33.0918,33.152,31499.0
2020-06-17 10:40:00,38.55,38.63,38.48,38.63,17943.0,33.152,33.2208,33.0918,33.2208,17943.0
2020-06-17 10:45:00,38.63,38.63,38.54,38.59,22720.0,33.2208,33.2208,33.1434,33.1864,22720.0
2020-06-17 10:50:00,38.58,38.72,38.54,38.71,42931.0,33.1778,33.2982,33.1434,33.2896,42931.0
2020-06-17 10:55:00,38.72,38.76,38.64,38.67,23072.0,33.2982,33.3326,33.2294,33.2552,23072.0
2020-06-17 11:00:00,38.67,38.7,38.61,38.64,26406.0,33.2552,33.281,33.2036,33.2294,26406.0
2020-06-17 11:05:00,38.65,38.76,38.65,38.66,33987.0,33.238,33.3326,33.238,33.2466,33987.0
2020-06-17 11:10:00,38.67,38.74,38.61,38.66,28865.0,33.2552,33.3154,33.2036,33.2466,28865.0
2020-06-17 11:15:00,38.67,38.73,38.6,38.62,22315.0,33.2552,33.3068,33.195,33.2122,22315.0
2020-06-17 11:20:00,38.64,38.67,38.61,38.67,21730.0,33.2294,33.2552,33.2036,33.2552,21730.0
2020-06-17 11:25:00,38.66,38.71,38.61,38.71,24537.0,33.2466,33.2896,33.2036,33.2896,24537.0
2020-06-17 11:30:00,38.71,38.73,38.66,38.73,24148.0,33.2896,33.3068,33.2466,33.3068,24148.0
2020-06-17 11:35:00,38.73,38.79,38.72,38.74,22047.0,33.3068,33.3584,33.2982,33.3154,22047.0
2020-06-17 11:40:00,38.75,38.86,38.74,38.86,16078.0,33.324,33.4186,33.3154,33.4186,16078.0
2020-06-17 11:45:00,38.87,39.02,38.87,39.02,29500.0,33.4272,33.5562,33.4272,33.5562,29500.0
2020-06-17 11:50:00,39.01,39.02,38.93,38.95,24408.0,33.5476,33.5562,33.4788,33.496,24408.0
2020-06-17 11:55:00,38.95,39.05,38.95,39.0,24256.0,33.496,33.582,33.496,33.539,24256.0
2020-06-17 12:00:00,39.0,39.0,38.96,38.98,15278.0,33.539,33.539,33.5046,33.5218,15278.0
2020-06-17 12:05:00,38.98,39.07,38.97,39.04,21297.0,33.5218,33.5992,33.5132,33.5734,21297.0
2020-06-17 12:10:00,39.04,39.04,38.96,38.97,21073.0,33.5734,33.5734,33.5046,33.5132,21073.0
2020-06-17 12:15:00,38.98,39.03,38.93,38.96,23803.0,33.5218,33.5648,33.4788,33.5046,23803.0
2020-06-17 12:20:00,38.96,39.01,38.92,38.98,32454.0,33.5046,33.5476,33.4702,33.5218,32454.0
2020-06-17 12:25:00,38.98,39.03,38.98,39.0,24838.0,33.5218,33.5648,33.5218,33.539,24838.0
2020-06-17 12:30:00,38.99,39.13,38.98,39.08,38326.0,33.5304,33.6508,33.5218,33.6078,38326.0
2020-06-17 12:35:00,39.09,39.09,39.04,39.07,18406.0,33.6164,33.6164,33.5734,33.5992,18406.0
2020-06-17 12:40:00,39.07,39.07,39.0,39.07,15301.0,33.5992,33.5992,33.539,33.5992,15301.0
2020-06-17 12:45:00,39.08,39.09,39.02,39.08,23828.0,33.6078,33.6164,33.5562,33.6078,23828.0
2020-06-17 12:50:00,39.08,39.1,39.05,39.05,32316.0,33.6078,33.625,33.582,33.582,32316.0
2020-06-17 12:55:00,39.06,39.11,39.0,39.11,31398.0,33.5906,33.6336,33.539,33.6336,31398.0
2020-06-17 13:00:00,39.1,39.16,39.09,39.12,27631.0,33.625,33.6766,33.6164,33.6422,27631.0
2020-06-17 13:05:00,39.12,39.21,39.11,39.2,59560.0,33.6422,33.7196,33.6336,33.711,59560.0
2020-06-17 13:10:00,39.19,39.22,39.17,39.22,61682.0,33.7024,33.7282,33.6852,33.7282,61682.0
2020-06-17 13:15:00,39.22,39.25,39.14,39.16,38746.0,33.7282,33.754,33.6594,33.6766,38746.0
2020-06-17 13:20:00,39.17,39.24,39.16,39.21,25769.0,33.6852,33.7454,33.6766,33.7196,25769.0
2020-06-17 13:25:00,39.21,39.25,39.19,39.21,20821.0,33.7196,33.754,33.7024,33.7196,20821.0
2020-06-17 13:30:00,39.21,39.24,39.21,39.22,18573.0,33.7196,33.7454,33.7196,33.7282,18573.0
2020-06-17 13:35:00,39.21,39.34,39.21,39.33,37771.0,33.7196,33.8314,33.7196,33.8228,37771.0
2020-06-17 13:40:00,39.33,39.33,39.29,39.3,39794.0,33.8228,33.8228,33.7884,33.797,39794.0
2020-06-17 13:45:00,39.3,39.33,39.28,39.31,39609.0,33.797,33.8228,33.7798,33.8056,39609.0
2020-06-17 13:50:00,39.31,39.35,39.28,39.33,43461.0,33.8056,33.84,33.7798,33.8228,43461.0
2020-06-17 13:55:00,39.33,39.37,39.25,39.25,48071.0,33.8228,33.8572,33.754,33.754,48071.0
2020-06-17 14:00:00,39.25,39.27,39.16,39.19,23229.0,33.754,33.7712,33.6766,33.7024,23229.0
2020-06-17 14:05:00,39.2,39.27,39.2,39.26,30158.0,33.711,33.7712,33.711,33.7626,30158.0
2020-06-17 14:10:00,39.26,39.32,39.23,39.24,31051.0,33.7626,33.8142,33.7368,33.7454,31051.0
2020-06-17 14:15:00,39.24,39.24,39.21,39.22,29916.0,33.7454,33.7454,33.7196,33.7282,29916.0
2020-06-17 14:20:00,39.22,39.25,39.2,39.22,22713.0,33.7282,33.754,33.711,33.7282,22713.0
2020-06-17 14:25:00,39.22,39.22,39.17,39.2,29053.0,33.7282,33.7282,33.6852,33.711,29053.0
2020-06-17 14:30:00,39.19,39.23,39.1,39.11,26568.0,33.7024,33.7368,33.625,33.6336,26568.0
2020-06-17 14:35:00,39.12,39.15,39.09,39.11,33837.0,33.6422,33.668,33.6164,33.6336,33837.0
2020-06-17 14:40:00,39.11,39.23,39.1,39.23,37458.0,33.6336,33.7368,33.625,33.7368,37458.0
2020-06-17 14:45:00,39.23,39.25,39.21,39.22,19071.0,33.7368,33.754,33.7196,33.7282,19071.0
2020-06-17 14:50:00,39.22,39.29,39.16,39.17,37545.0,33.7282,33.7884,33.6766,33.6852,37545.0
2020-06-17 14:55:00,39.18,39.19,39.1,39.1,29072.0,33.6938,33.7024,33.625,33.625,29072.0
2020-06-17 15:00:00,39.09,39.09,39.01,39.05,27502.0,33.6164,33.6164,33.5476,33.582,27502.0
2020-06-17 15:05:00,39.05,39.08,39.03,39.05,27946.0,33.582,33.6078,33.5648,33.582,27946.0
2020-06-17 15:10:00,39.05,39.06,38.93,38.95,64756.0,33.582,33.5906,33.4788,33.496,64756.0
2020-06-17 15:15:00,38.95,39.06,38.95,38.98,51476.0,33.496,33.5906,33.496,33.5218,51476.0
2020-06-17 15:20:00,38.98,39.02,38.91,38.94,35451.0,33.5218,33.5562,33.4616,33.4874,35451.0
2020-06-17 15:25:00,38.95,38.96,38.84,38.9,44393.0,33.496,33.5046,33.4014,33.453,44393.0
2020-06-17 15:30:00,38.9,38.92,38.77,38.84,71170.0,33.453,33.4702,33.3412,33.4014,71170.0
2020-06-17 15:35:00,38.84,38.87,38.77,38.84,73047.0,33.4014,33.4272,33.3412,33.4014,73047.0
2020-06-17 15:40:00,38.84,38.84,38.65,38.7,56036.0,33.4014,33.4014,33.238,33.281,56036.0
2020-06-17 15:45:00,38.7,38.78,38.62,38.67,124404.0,33.281,33.3498,33.2122,33.2552,124404.0
2020-06-17 15:50:00,38.66,38.82,38.64,38.77,151817.0,33.2466,33.3842,33.2294,33.3412,151817.0
2020-06-17 15:55:00,38.77,38.82,38.71,38.73,259669.0,33.3412,33.3842,33.2896,33.3068,259669.0
2020-06-18 09:30:00,38.31,38.47,38.22,38.27,65046.0,32.9456,33.0832,32.8682,32.9112,65046.0
2020-06-18 09:35:00,38.26,38.38,38.2,38.35,37923.0,32.9026,33.0058,32.851,32.98,37923.0
2020-06-18 09:40:00,38.34,38.46,38.3,38.46,25461.0,32.9714,33.0746,32.937,33.0746,25461.0
2020-06-18 09:45:00,38.45,38.59,38.41,38.58,32783.0,33.066,33.1864,33.0316,33.1778,32783.0
2020-06-18 09:50:00,38.58,38.61,38.47,38.48,20005.0,33.1778,33.2036,33.0832,33.0918,20005.0
2020-06-18 09:55:00,38.48,38.53,38.43,38.52,42618.0,33.0918,33.1348,33.0488,33.1262,42618.0
2020-06-18 10:00:00,38.53,38.73,38.53,38.67,36451.0,33.1348,33.3068,33.1348,33.2552,36451.0
2020-06-18 10:05:00,38.68,38.8,38.68,38.76,33943.0,33.2638,33.367,33.2638,33.3326,33943.0
2020-06-18 10:10:00,38.77,38.91,38.74,38.91,22266.0,33.3412,33.4616,33.3154,33.4616,22266.0
2020-06-18 10:15:00,38.93,39.04,38.91,38.98,31670.0,33.4788,33.5734,33.4616,33.5218,31670.0
2020-06-18 10:20:00,38.99,39.03,38.83,38.87,34425.0,33.5304,33.5648,33.3928,33.4272,34425.0
2020-06-18 10:25:00,38.87,39.08,38.87,39.02,53682.0,33.4272,33.6078,33.4272,33.5562,53682.0
2020-06-18 10:30:00,39.05,39.08,38.85,39.03,44635.0,33.582,33.6078,33.41,33.5648,44635.0
2020-06-18 10:35:00,39.03,39.15,38.96,38.97,47969.0,33.5648,33.668,33.5046,33.5132,47969.0
2020-06-18 10:40:00,38.96,39.0,38.91,38.98,20391.0,33.5046,33.539,33.4616,33.5218,20391.0
2020-06-18 10:45:00,38.98,39.08,38.94,39.02,29377.0,33.5218,33.6078,33.4874,33.5562,29377.0
2020-06-18 10:50:00,39.02,39.03,38.86,38.88,30907.0,33.5562,33.5648,33.4186,33.4358,30907.0
2020-06-18 10:55:00,38.88,39.06,38.86,39.04,21474.0,33.4358,33.5906,33.4186,33.5734,21474.0
2020-06-18 11:00:00,39.05,39.11,39.05,39.06,57370.0,33.582,33.6336,33.582,33.5906,57370.0
2020-06-18 11:05:00,39.06,39.06,38.93,38.95,35844.0,33.5906,33.5906,33.4788,33.496,35844.0
2020-06-18 11:10:00,38.93,38.97,38.86,38.91,21541.0,33.4788,33.5132,33.4186,33.4616,21541.0
2020-06-18 11:15:00,38.91,38.96,38.89,38.89,19594.0,33.4616,33.5046,33.4444,33.4444,19594.0
2020-06-18 11:20:00,38.89,38.97,38.83,38.84,34176.0,33.4444,33.5132,33.3928,33.4014,34176.0
2020-06-18 11:25:00,38.83,38.87,38.8,38.83,20650.0,33.3928,33.4272,33.367,33.3928,20650.0
2020-06-18 11:30:00,38.83,38.96,38.83,38.9,19988.0,33.3928,33.5046,33.3928,33.453,19988.0
2020-06-18 11:35:00,38.89,38.89,38.74,38.74,21278.0,33.4444,33.4444,33.3154,33.3154,21278.0
2020-06-18 11:40:00,38.75,38.78,38.71,38.75,19883.0,33.324,33.3498,33.2896,33.324,19883.0
2020-06-18 11:45:00,38.74,38.76,38.69,38.73,36884.0,33.3154,33.3326,33.2724,33.3068,36884.0
2020-06-18 11:50:00,38.74,38.79,38.69,38.69,24258.0,33.3154,33.3584,33.2724,33.2724,24258.0
2020-06-18 11:55:00,38.69,38.73,38.66,38.7,16978.0,33.2724,33.3068,33.2466,33.281,16978.0
2020-06-18 12:00:00,38.69,38.73,38.62,38.63,11949.0,33.2724,33.3068,33.2122,33.2208,11949.0
2020-06-18 12:05:00,38.63,38.73,38.63,38.73,13997.0,33.2208,33.3068,33.2208,33.3068,13997.0
2020-06-18 12:10:00,38.72,38.78,38.71,38.77,13677.0,33.2982,33.3498,33.2896,33.3412,13677.0
2020-06-18 12:15:00,38.78,38.8,38.75,38.79,11382.0,33.3498,33.367,33.324,33.3584,11382.0
2020-06-18 12:20:00,38.79,38.87,38.78,38.86,26433.0,33.3584,33.4272,33.3498,33.4186,26433.0
2020-06-18 12:25:00,38.86,38.9,38.83,38.84,28455.0,33.4186,33.453,33.3928,33.4014,28455.0
2020-06-18 12:30:00,38.83,38.85,38.74,38.75,20570.0,33.3928,33.41,33.3154,33.324,20570.0
2020-06-18 12:35:00,38.75,38.76,38.61,38.66,31294.0,33.324,33.3326,33.2036,33.2466,31294.0
2020-06-18 12:40:00,38.67,38.69,38.63,38.68,26611.0,33.2552,33.2724,33.2208,33.2638,26611.0
2020-06-18 12:45:00,38.69,38.69,38.65,38.68,20269.0,33.2724,33.2724,33.238,33.2638,20269.0
2020-06-18 12:50:00,38.67,38.71,38.62,38.7,17391.0,33.2552,33.2896,33.2122,33.281,17391.0
2020-06-18 12:55:00,38.7,38.73,38.61,38.62,19706.0,33.281,33.3068,33.2036,33.2122,19706.0
2020-06-18 13:00:00,38.63,38.67,38.6,38.63,19035.0,33.2208,33.2552,33.195,33.2208,19035.0
2020-06-18 13:05:00,38.63,38.65,38.58,38.62,22182.0,33.2208,33.238,33.1778,33.2122,22182.0
2020-06-18 13:10:00,38.62,38.68,38.61,38.62,14233.0,33.2122,33.2638,33.2036,33.2122,14233.0
2020-06-18 13:15:00,38.62,38.7,38.62,38.7,23180.0,33.2122,33.281,33.2122,33.281,23180.0
2020-06-18 13:20:00,38.7,38.71,38.63,38.65,12334.0,33.281,33.2896,33.2208,33.238,12334.0
2020-06-18 13:25:00,38.65,38.67,38.64,38.66,19354.0,33.238,33.2552,33.2294,33.2466,19354.0
2020-06-18 13:30:00,38.66,38.67,38.61,38.63,24097.0,33.2466,33.2552,33.2036,33.2208,24097.0
2020-06-18 13:35:00,38.63,38.66,38.61,38.65,24841.0,33.2208,33.2466,33.2036,33.238,24841.0
2020-06-18 13:40:00,38.65,38.65,38.61,38.65,30789.0,33.238,33.238,33.2036,33.238,30789.0
2020-06-18 13:45:00,38.65,38.66,38.63,38.65,23538.0,33.238,33.2466,33.2208,33.238,23538.0
2020-06-18 13:50:00,38.64,38.69,38.64,38.69,17476.0,33.2294,33.2724,33.2294,33.2724,17476.0
2020-06-18 13:55:00,38.69,38.69,38.63,38.66,20305.0,33.2724,33.2724,33.2208,33.2466,20305.0
2020-06-18 14:00:00,38.65,38.66,38.52,38.53,43701.0,33.238,33.2466,33.1262,33.1348,43701.0
2020-06-18 14:05:00,38.53,38.54,38.44,38.48,18258.0,33.1348,33.1434,33.0574,33.0918,18258.0
2020-06-18 14:10:00,38.48,38.52,38.47,38.5,17873.0,33.0918,33.1262,33.0832,33.109,17873.0
2020-06-18 14:15:00,38.5,38.55,38.45,38.55,28343.0,33.109,33.152,33.066,33.152,28343.0
2020-06-18 14:20:00,38.54,38.65,38.54,38.62,37169.0,33.1434,33.238,33.1434,33.2122,37169.0
2020-06-18 14:25:00,38.62,38.64,38.58,38.59,18391.0,33.2122,33.2294,33.1778,33.1864,18391.0
2020-06-18 14:30:00,38.59,38.66,38.52,38.59,25686.0,33.1864,33.2466,33.1262,33.1864,25686.0
2020-06-18 14:35:00,38.6,38.63,38.55,38.57,25186.0,33.195,33.2208,33.152,33.1692,25186.0
2020-06-18 14:40:00,38.57,38.58,38.48,38.51,17275.0,33.1692,33.1778,33.0918,33.1176,17275.0
2020-06-18 14:45:00,38.52,38.56,38.46,38.52,43985.0,33.1262,33.1606,33.0746,33.1262,43985.0
2020-06-18 14:50:00,38.53,38.56,38.53,38.54,21848.0,33.1348,33.1606,33.1348,33.1434,21848.0
2020-06-18 14:55:00,38.55,38.56,38.5,38.5,40360.0,33.152,33.1606,33.109,33.109,40360.0
2020-06-18 15:00:00,38.51,38.53,38.47,38.49,41085.0,33.1176,33.1348,33.0832,33.1004,41085.0
2020-06-18 15:05:00,38.49,38.51,38.42,38.51,36311.0,33.1004,33.1176,33.0402,33.1176,36311.0
2020-06-18 15:10:00,38.52,38.52,38.44,38.45,32779.0,33.1262,33.1262,33.0574,33.066,32779.0
2020-06-18 15:15:00,38.45,38.53,38.44,38.52,32191.0,33.066,33.1348,33.0574,33.1262,32191.0
2020-06-18 15:20:00,38.51,38.63,38.51,38.63,36706.0,33.1176,33.2208,33.1176,33.2208,36706.0
2020-06-18 15:25:00,38.63,38.7,38.61,38.69,94335.0,33.2208,33.281,33.2036,33.2724,94335.0
2020-06-18 15:30:00,38.69,38.76,38.65,38.71,51139.0,33.2724,33.3326,33.238,33.2896,51139.0
2020-06-18 15:35:00,38.71,38.71,38.66,38.68,36991.0,33.2896,33.2896,33.2466,33.2638,36991.0
2020-06-18 15:40:00,38.67,38.68,38.57,38.59,47475.0,33.2552,33.2638,33.1692,33.1864,47475.0
2020-06-18 15:45:00,38.59,38.61,38.52,38.58,60818.0,33.1864,33.2036,33.1262,33.1778,60818.0
2020-06-18 15:50:00,38.57,38.64,38.5,38.6,99660.0,33.1692,33.2294,33.109,33.195,99660.0
2020-06-18 15:55:00,38.61,38.68,38.55,38.64,197909.0,33.2036,33.2638,33.152,33.2294,197909.0
2020-06-19 09:30:00,39.35,39.4,39.08,39.11,568735.0,33.84,33.883,33.6078,33.6336,568735.0
2020-06-19 09:35:00,39.14,39.19,38.97,38.99,44831.0,33.6594,33.7024,33.5132,33.5304,44831.0
2020-06-19 09:40:00,39.01,39.03,38.77,38.79,38664.0,33.5476,33.5648,33.3412,33.3584,38664.0
2020-06-19 09:45:00,38.8,38.89,38.75,38.81,58760.0,33.367,33.4444,33.324,33.3756,58760.0
2020-06-19 09:50:00,38.82,38.97,38.78,38.8,65477.0,33.3842,33.5132,33.3498,33.367,65477.0
2020-06-19 09:55:00,38.79,38.83,38.59,38.63,63741.0,33.3584,33.3928,33.1864,33.2208,63741.0
2020-06-19 10:00:00,38.63,38.8,38.6,38.74,57067.0,33.2208,33.367,33.195,33.3154,57067.0
2020-06-19 10:05:00,38.74,38.76,38.55,38.56,29506.0,33.3154,33.3326,33.152,33.1606,29506.0
2020-06-19 10:10:00,38.55,38.67,38.49,38.66,47011.0,33.152,33.2552,33.1004,33.2466,47011.0
2020-06-19 10:15:00,38.66,38.68,38.58,38.68,33032.0,33.2466,33.2638,33.1778,33.2638,33032.0
2020-06-19 10:20:00,38.67,38.69,38.58,38.64,31485.0,33.2552,33.2724,33.1778,33.2294,31485.0
2020-06-19 10:25:00,38.64,38.64,38.48,38.58,25162.0,33.2294,33.2294,33.0918,33.1778,25162.0
2020-06-19 10:30:00,38.58,38.58,38.48,38.55,59457.0,33.1778,33.1778,33.0918,33.152,59457.0
2020-06-19 10:35:00,38.57,38.61,38.52,38.6,19928.0,33.1692,33.2036,33.1262,33.195,19928.0
2020-06-19 10:40:00,38.6,38.65,38.56,38.58,29775.0,33.195,33.238,33.1606,33.1778,29775.0
2020-06-19 10:45:00,38.59,38.63,38.5,38.63,22978.0,33.1864,33.2208,33.109,33.2208,22978.0
2020-06-19 10:50:00,38.62,38.66,38.54,38.59,63121.0,33.2122,33.2466,33.1434,33.1864,63121.0
2020-06-19 10:55:00,38.59,38.6,38.39,38.43,37526.0,33.1864,33.195,33.0144,33.0488,37526.0
2020-06-19 11:00:00,38.42,38.62,38.42,38.6,28596.0,33.0402,33.2122,33.0402,33.195,28596.0
2020-06-19 11:05:00,38.6,38.68,38.6,38.67,25545.0,33.195,33.2638,33.195,33.2552,25545.0
2020-06-19 11:10:00,38.68,38.76,38.64,38.75,23984.0,33.2638,33.3326,33.2294,33.324,23984.0
2020-06-19 11:15:00,38.74,38.81,38.7,38.7,39613.0,33.3154,33.3756,33.281,33.281,39613.0
2020-06-19 11:20:00,38.69,38.76,38.63,38.75,42664.0,33.2724,33.3326,33.2208,33.324,42664.0
2020-06-19 11:25:00,38.76,38.78,38.68,38.71,24726.0,33.3326,33.3498,33.2638,33.2896,24726.0
2020-06-19 11:30:00,38.71,38.72,38.62,38.67,22218.0,33.2896,33.2982,33.2122,33.2552,22218.0
2020-06-19 11:35:00,38.68,38.69,38.62,38.64,25124.0,33.2638,33.2724,33.2122,33.2294,25124.0
2020-06-19 11:40:00,38.65,38.67,38.6,38.65,19870.0,33.238,33.2552,33.195,33.238,19870.0
2020-06-19 11:45:00,38.64,38.76,38.62,38.76,44343.0,33.2294,33.3326,33.2122,33.3326,44343.0
2020-06-19 11:50:00,38.75,38.77,38.72,38.72,24144.0,33.324,33.3412,33.2982,33.2982,24144.0
2020-06-19 11:55:00,38.72,38.75,38.7,38.74,20144.0,33.2982,33.324,33.281,33.3154,20144.0
2020-06-19 12:00:00,38.75,38.77,38.66,38.68,34807.0,33.324,33.3412,33.2466,33.2638,34807.0
2020-06-19 12:05:00,38.68,38.7,38.63,38.69,26723.0,33.2638,33.281,33.2208,33.2724,26723.0
2020-06-19 12:10:00,38.69,38.74,38.58,38.58,38598.0,33.2724,33.3154,33.1778,33.1778,38598.0
2020-06-19 12:15:00,38.59,38.59,38.37,38.37,48376.0,33.1864,33.1864,32.9972,32.9972,48376.0
2020-06-19 12:20:00,38.36,38.49,38.32,38.36,38763.0,32.9886,33.1004,32.9542,32.9886,38763.0
2020-06-19 12:25:00,38.36,38.48,38.35,38.48,26137.0,32.9886,33.0918,32.98,33.0918,26137.0
2020-06-19 12:30:00,38.48,38.62,38.47,38.58,56530.0,33.0918,33.2122,33.0832,33.1778,56530.0
2020-06-19 12:35:00,38.58,38.63,38.5,38.5,39500.0,33.1778,33.2208,33.109,33.109,39500.0
2020-06-19 12:40:00,38.5,38.6,38.46,38.55,30133.0,33.109,33.195,33.0746,33.152,30133.0
2020-06-19 12:45:00,38.55,38.59,38.47,38.59,42374.0,33.152,33.1864,33.0832,33.1864,42374.0
2020-06-19 12:50:00,38.6,38.63,38.55,38.57,31933.0,33.195,33.2208,33.152,33.1692,31933.0
2020-06-19 12:55:00,38.57,38.71,38.57,38.7,31761.0,33.1692,33.2896,33.1692,33.281,31761.0
2020-06-19 13:00:00,38.69,38.74,38.57,38.6,32967.0,33.2724,33.3154,33.1692,33.195,32967.0
2020-06-19 13:05:00,38.6,38.65,38.6,38.6,26157.0,33.195,33.238,33.195,33.195,26157.0
2020-06-19 13:10:00,38.6,38.66,38.55,38.56,38577.0,33.195,33.2466,33.152,33.1606,38577.0
2020-06-19 13:15:00,38.57,38.57,38.5,38.53,26825.0,33.1692,33.1692,33.109,33.1348,26825.0
2020-06-19 13:20:00,38.53,38.56,38.45,38.45,32535.0,33.1348,33.1606,33.066,33.066,32535.0
2020-06-19 13:25:00,38.46,38.54,38.46,38.51,24775.0,33.0746,33.1434,33.0746,33.1176,24775.0
2020-06-19 13:30:00,38.5,38.5,38.39,38.39,26959.0,33.109,33.109,33.0144,33.0144,26959.0
2020-06-19 13:35:00,38.4,38.53,38.39,38.53,33947.0,33.023,33.1348,33.0144,33.1348,33947.0
2020-06-19 13:40:00,38.52,38.55,38.49,38.53,19071.0,33.1262,33.152,33.1004,33.1348,19071.0
2020-06-19 13:45:00,38.53,38.56,38.43,38.45,47728.0,33.1348,33.1606,33.0488,33.066,47728.0
2020-06-19 13:50:00,38.46,38.5,38.45,38.45,24641.0,33.0746,33.109,33.066,33.066,24641.0
2020-06-19 13:55:00,38.46,38.51,38.41,38.41,47022.0,33.0746,33.1176,33.0316,33.0316,47022.0
2020-06-19 14:00:00,38.41,38.5,38.41,38.46,45178.0,33.0316,33.109,33.0316,33.0746,45178.0
2020-06-19 14:05:00,38.46,38.47,38.3,38.38,50501.0,33.0746,33.0832,32.937,33.0058,50501.0
2020-06-19 14:10:00,38.37,38.42,38.32,38.4,31871.0,32.9972,33.0402,32.9542,33.023,31871.0
2020-06-19 14:15:00,38.4,38.45,38.32,38.38,36949.0,33.023,33.066,32.9542,33.0058,36949.0
2020-06-19 14:20:00,38.39,38.49,38.39,38.47,29673.0,33.0144,33.1004,33.0144,33.0832,29673.0
2020-06-19 14:25:00,38.48,38.49,38.37,38.41,29048.0,33.0918,33.1004,32.9972,33.0316,29048.0
2020-06-19 14:30:00,38.4,38.55,38.33,38.55,35611.0,33.023,33.152,32.9628,33.152,35611.0
2020-06-19 14:35:00,38.54,38.6,38.53,38.58,28268.0,33.1434,33.195,33.1348,33.1778,28268.0
2020-06-19 14:40:00,38.58,38.68,38.54,38.67,31360.0,33.1778,33.2638,33.1434,33.2552,31360.0
2020-06-19 14:45:00,38.67,38.73,38.64,38.65,32478.0,33.2552,33.3068,33.2294,33.238,32478.0
2020-06-19 14:50:00,38.66,38.71,38.62,38.68,34728.0,33.2466,33.2896,33.2122,33.2638,34728.0
2020-06-19 14:55:00,38.67,38.76,38.66,38.74,38387.0,33.2552,33.3326,33.2466,33.3154,38387.0
2020-06-19 15:00:00,38.73,38.73,38.66,38.68,36811.0,33.3068,33.3068,33.2466,33.2638,36811.0
2020-06-19 15:05:00,38.69,38.7,38.63,38.65,36133.0,33.2724,33.281,33.2208,33.238,36133.0
2020-06-19 15:10:00,38.66,38.77,38.6,38.77,67468.0,33.2466,33.3412,33.195,33.3412,67468.0
2020-06-19 15:15:00,38.77,38.85,38.76,38.85,60829.0,33.3412,33.41,33.3326,33.41,60829.0
2020-06-19 15:20:00,38.85,38.87,38.8,38.82,47759.0,33.41,33.4272,33.367,33.3842,47759.0
2020-06-19 15:25:00,38.82,38.82,38.68,38.69,58905.0,33.3842,33.3842,33.2638,33.2724,58905.0
2020-06-19 15:30:00,38.69,38.75,38.65,38.75,65667.0,33.2724,33.324,33.238,33.324,65667.0
2020-06-19 15:35:00,38.76,38.78,38.68,38.73,130588.0,33.3326,33.3498,33.2638,33.3068,130588.0
2020-06-19 15:40:00,38.72,38.9,38.72,38.88,145233.0,33.2982,33.453,33.2982,33.4358,145233.0
2020-06-19 15:45:00,38.87,38.91,38.69,38.8,290594.0,33.4272,33.4616,33.2724,33.367,290594.0
2020-06-19 15:50:00,38.81,39.11,38.81,39.06,529440.0,33.3756,33.6336,33.3756,33.5906,529440.0
2020-06-19 15:55:00,39.05,39.3,39.05,39.2,1258558.0,33.582,33.797,33.582,33.711,1258558.0
2020-06-22 09:30:00,38.78,38.96,38.42,38.5,85423.0,33.3498,33.5046,33.0402,33.109,85423.0
2020-06-22 09:35:00,38.51,38.59,38.45,38.57,60519.0,33.1176,33.1864,33.066,33.1692,60519.0
2020-06-22 09:40:00,38.57,38.68,38.52,38.68,34405.0,33.1692,33.2638,33.1262,33.2638,34405.0
2020-06-22 09:45:00,38.67,38.76,38.61,38.76,45296.0,33.2552,33.3326,33.2036,33.3326,45296.0
2020-06-22 09:50:00,38.75,38.9,38.75,38.87,19196.0,33.324,33.453,33.324,33.4272,19196.0
2020-06-22 09:55:00,38.87,38.97,38.8,38.81,21074.0,33.4272,33.5132,33.367,33.3756,21074.0
2020-06-22 10:00:00,38.82,38.9,38.74,38.9,30322.0,33.3842,33.453,33.3154,33.453,30322.0
2020-06-22 10:05:00,38.9,38.98,38.83,38.95,24151.0,33.453,33.5218,33.3928,33.496,24151.0
2020-06-22 10:10:00,38.94,39.05,38.92,39.01,37809.0,33.4874,33.582,33.4702,33.5476,37809.0
2020-06-22 10:15:00,39.02,39.03,38.97,39.0,26062.0,33.5562,33.5648,33.5132,33.539,26062.0
2020-06-22 10:20:00,38.99,39.13,38.99,39.1,33096.0,33.5304,33.6508,33.5304,33.625,33096.0
2020-06-22 10:25:00,39.09,39.15,39.08,39.1,19941.0,33.6164,33.668,33.6078,33.625,19941.0
2020-06-22 10:30:00,39.1,39.1,38.99,39.02,27624.0,33.625,33.625,33.5304,33.5562,27624.0
2020-06-22 10:35:00,39.03,39.04,38.94,38.95,52883.0,33.5648,33.5734,33.4874,33.496,52883.0
2020-06-22 10:40:00,38.95,38.98,38.89,38.92,31224.0,33.496,33.5218,33.4444,33.4702,31224.0
2020-06-22 10:45:00,38.92,38.93,38.88,38.88,24278.0,33.4702,33.4788,33.4358,33.4358,24278.0
2020-06-22 10:50:00,38.87,38.92,38.84,38.84,28147.0,33.4272,33.4702,33.4014,33.4014,28147.0
2020-06-22 10:55:00,38.84,38.86,38.77,38.78,30945.0,33.4014,33.4186,33.3412,33.3498,30945.0
2020-06-22 11:00:00,38.78,38.81,38.75,38.8,32339.0,33.3498,33.3756,33.324,33.367,32339.0
2020-06-22 11:05:00,38.81,38.82,38.77,38.77,35453.0,33.3756,33.3842,33.3412,33.3412,35453.0
2020-06-22 11:10:00,38.77,38.82,38.74,38.79,32900.0,33.3412,33.3842,33.3154,33.3584,32900.0
2020-06-22 11:15:00,38.79,38.88,38.78,38.88,35990.0,33.3584,33.4358,33.3498,33.4358,35990.0
2020-06-22 11:20:00,38.87,38.9,38.85,38.89,30633.0,33.4272,33.453,33.41,33.4444,30633.0
2020-06-22 11:25:00,38.88,38.91,38.83,38.88,37673.0,33.4358,33.4616,33.3928,33.4358,37673.0
2020-06-22 11:30:00,38.89,38.9,38.84,38.89,29134.0,33.4444,33.453,33.4014,33.4444,29134.0
2020-06-22 11:35:00,38.89,38.91,38.84,38.91,23504.0,33.4444,33.4616,33.4014,33.4616,23504.0
2020-06-22 11:40:00,38.91,38.92,38.86,38.87,26784.0,33.4616,33.4702,33.4186,33.4272,26784.0
2020-06-22 11:45:00,38.87,38.87,38.77,38.79,26291.0,33.4272,33.4272,33.3412,33.3584,26291.0
2020-06-22 11:50:00,38.79,38.84,38.79,38.82,21023.0,33.3584,33.4014,33.3584,33.3842,21023.0
2020-06-22 11:55:00,38.83,38.86,38.8,38.84,23386.0,33.3928,33.4186,33.367,33.4014,23386.0
2020-06-22 12:00:00,38.84,38.97,38.84,38.97,36286.0,33.4014,33.5132,33.4014,33.5132,36286.0
2020-06-22 12:05:00,38.97,39.0,38.94,38.98,16220.0,33.5132,33.539,33.4874,33.5218,16220.0
2020-06-22 12:10:00,38.98,39.07,38.98,39.06,51368.0,33.5218,33.5992,33.5218,33.5906,51368.0
2020-06-22 12:15:00,39.06,39.11,39.05,39.07,24048.0,33.5906,33.6336,33.582,33.5992,24048.0
2020-06-22 12:20:00,39.07,39.08,38.99,39.02,31326.0,33.5992,33.6078,33.5304,33.5562,31326.0
2020-06-22 12:25:00,39.02,39.05,38.98,39.0,21931.0,33.5562,33.582,33.5218,33.539,21931.0
2020-06-22 12:30:00,39.0,39.01,38.97,39.0,46741.0,33.539,33.5476,33.5132,33.539,46741.0
2020-06-22 12:35:00,38.99,39.01,38.99,39.0,11842.0,33.5304,33.5476,33.5304,33.539,11842.0
2020-06-22 12:40:00,38.99,38.99,38.94,38.96,40314.0,33.5304,33.5304,33.4874,33.5046,40314.0
2020-06-22 12:45:00,38.96,39.09,38.96,39.05,28289.0,33.5046,33.6164,33.5046,33.582,28289.0
2020-06-22 12:50:00,39.05,39.11,39.05,39.09,16834.0,33.582,33.6336,33.582,33.6164,16834.0
2020-06-22 12:55:00,39.09,39.09,39.04,39.05,16577.0,33.6164,33.6164,33.5734,33.582,16577.0
2020-06-22 13:00:00,39.05,39.07,39.02,39.06,42968.0,33.582,33.5992,33.5562,33.5906,42968.0
2020-06-22 13:05:00,39.07,39.07,39.02,39.05,37890.0,33.5992,33.5992,33.5562,33.582,37890.0
2020-06-22 13:10:00,39.05,39.07,39.0,39.01,25657.0,33.582,33.5992,33.539,33.5476,25657.0
2020-06-22 13:15:00,39.01,39.01,38.96,38.96,50539.0,33.5476,33.5476,33.5046,33.5046,50539.0
2020-06-22 13:20:00,38.97,38.99,38.94,38.96,27721.0,33.5132,33.5304,33.4874,33.5046,27721.0
2020-06-22 13:25:00,38.96,38.98,38.89,38.9,31776.0,33.5046,33.5218,33.4444,33.453,31776.0
2020-06-22 13:30:00,38.9,38.93,38.86,38.87,39685.0,33.453,33.4788,33.4186,33.4272,39685.0
2020-06-22 13:35:00,38.86,38.86,38.77,38.77,25786.0,33.4186,33.4186,33.3412,33.3412,25786.0
2020-06-22 13:40:00,38.77,38.81,38.77,38.77,47584.0,33.3412,33.3756,33.3412,33.3412,47584.0
2020-06-22 13:45:00,38.78,38.83,38.77,38.82,30332.0,33.3498,33.3928,33.3412,33.3842,30332.0
2020-06-22 13:50:00,38.81,38.81,38.71,38.71,14664.0,33.3756,33.3756,33.2896,33.2896,14664.0
2020-06-22 13:55:00,38.72,38.75,38.7,38.73,20970.0,33.2982,33.324,33.281,33.3068,20970.0
2020-06-22 14:00:00,38.73,38.74,38.64,38.65,35791.0,33.3068,33.3154,33.2294,33.238,35791.0
2020-06-22 14:05:00,38.65,38.71,38.62,38.71,54577.0,33.238,33.2896,33.2122,33.2896,54577.0
2020-06-22 14:10:00,38.71,38.73,38.68,38.69,51441.0,33.2896,33.3068,33.2638,33.2724,51441.0
2020-06-22 14:15:00,38.69,38.77,38.68,38.72,61389.0,33.2724,33.3412,33.2638,33.2982,61389.0
2020-06-22 14:20:00,38.72,38.74,38.68,38.73,20885.0,33.2982,33.3154,33.2638,33.3068,20885.0
2020-06-22 14:25:00,38.73,38.77,38.7,38.71,22425.0,33.3068,33.3412,33.281,33.2896,22425.0
2020-06-22 14:30:00,38.71,38.76,38.7,38.72,32597.0,33.2896,33.3326,33.281,33.2982,32597.0
2020-06-22 14:35:00,38.72,38.8,38.7,38.8,16603.0,33.2982,33.367,33.281,33.367,16603.0
2020-06-22 14:40:00,38.79,38.79,38.75,38.77,11563.0,33.3584,33.3584,33.324,33.3412,11563.0
2020-06-22 14:45:00,38.77,38.8,38.76,38.79,23529.0,33.3412,33.367,33.3326,33.3584,23529.0
2020-06-22 14:50:00,38.78,38.79,38.74,38.77,32739.0,33.3498,33.3584,33.3154,33.3412,32739.0
2020-06-22 14:55:00,38.77,38.89,38.77,38.88,33339.0,33.3412,33.4444,33.3412,33.4358,33339.0
2020-06-22 15:00:00,38.87,38.89,38.84,38.88,15655.0,33.4272,33.4444,33.4014,33.4358,15655.0
2020-06-22 15:05:00,38.87,38.88,38.84,38.86,12939.0,33.4272,33.4358,33.4014,33.4186,12939.0
2020-06-22 15:10:00,38.86,38.88,38.79,38.79,19603.0,33.4186,33.4358,33.3584,33.3584,19603.0
2020-06-22 15:15:00,38.79,38.8,38.68,38.7,20697.0,33.3584,33.367,33.2638,33.281,20697.0
2020-06-22 15:20:00,38.7,38.7,38.58,38.59,41606.0,33.281,33.281,33.1778,33.1864,41606.0
2020-06-22 15:25:00,38.6,38.63,38.58,38.6,21026.0,33.195,33.2208,33.1778,33.195,21026.0
2020-06-22 15:30:00,38.6,38.73,38.59,38.72,33230.0,33.195,33.3068,33.1864,33.2982,33230.0
2020-06-22 15:35:00,38.72,38.73,38.64,38.68,55412.0,33.2982,33.3068,33.2294,33.2638,55412.0
2020-06-22 15:40:00,38.68,38.68,38.6,38.64,40715.0,33.2638,33.2638,33.195,33.2294,40715.0
2020-06-22 15:45:00,38.63,38.66,38.55,38.55,55506.0,33.2208,33.2466,33.152,33.152,55506.0
2020-06-22 15:50:00,38.54,38.61,38.51,38.59,82990.0,33.1434,33.2036,33.1176,33.1864,82990.0
2020-06-22 15:55:00,38.59,38.6,38.52,38.54,247029.0,33.1864,33.195,33.1262,33.1434,247029.0
2020-06-23 09:30:00,39.13,39.5,39.11,39.49,71133.0,33.6508,33.969,33.6336,33.9604,71133.0
2020-06-23 09:35:00,39.49,39.52,39.3,39.39,82270.0,33.9604,33.9862,33.797,33.8744,82270.0
2020-06-23 09:40:00,39.4,39.5,39.34,39.48,67256.0,33.883,33.969,33.8314,33.9518,67256.0
2020-06-23 09:45:00,39.48,39.5,39.34,39.34,25585.0,33.9518,33.969,33.8314,33.8314,25585.0
2020-06-23 09:50:00,39.33,39.34,39.26,39.33,27635.0,33.8228,33.8314,33.7626,33.8228,27635.0
2020-06-23 09:55:00,39.33,39.41,39.3,39.3,21728.0,33.8228,33.8916,33.797,33.797,21728.0
2020-06-23 10:00:00,39.3,39.33,39.18,39.19,31395.0,33.797,33.8228,33.6938,33.7024,31395.0
2020-06-23 10:05:00,39.19,39.25,39.11,39.22,23415.0,33.7024,33.754,33.6336,33.7282,23415.0
2020-06-23 10:10:00,39.22,39.22,39.07,39.15,23478.0,33.7282,33.7282,33.5992,33.668,23478.0
2020-06-23 10:15:00,39.15,39.2,39.09,39.15,44680.0,33.668,33.711,33.6164,33.668,44680.0
2020-06-23 10:20:00,39.14,39.19,39.05,39.17,51424.0,33.6594,33.7024,33.582,33.6852,51424.0
2020-06-23 10:25:00,39.17,39.2,39.13,39.2,37135.0,33.6852,33.711,33.6508,33.711,37135.0
2020-06-23 10:30:00,39.2,39.22,39.09,39.16,53003.0,33.711,33.7282,33.6164,33.6766,53003.0
2020-06-23 10:35:00,39.15,39.2,39.1,39.1,43963.0,33.668,33.711,33.625,33.625,43963.0
2020-06-23 10:40:00,39.1,39.15,38.95,38.96,35403.0,33.625,33.668,33.496,33.5046,35403.0
2020-06-23 10:45:00,38.95,38.95,38.83,38.89,29037.0,33.496,33.496,33.3928,33.4444,29037.0
2020-06-23 10:50:00,38.89,38.94,38.87,38.88,24310.0,33.4444,33.4874,33.4272,33.4358,24310.0
2020-06-23 10:55:00,38.88,38.91,38.86,38.9,12203.0,33.4358,33.4616,33.4186,33.453,12203.0
2020-06-23 11:00:00,38.9,38.96,38.81,38.94,22228.0,33.453,33.5046,33.3756,33.4874,22228.0
2020-06-23 11:05:00,38.95,38.97,38.9,38.91,24635.0,33.496,33.5132,33.453,33.4616,24635.0
2020-06-23 11:10:00,38.91,38.93,38.8,38.81,35086.0,33.4616,33.4788,33.367,33.3756,35086.0
2020-06-23 11:15:00,38.8,38.88,38.8,38.83,25533.0,33.367,33.4358,33.367,33.3928,25533.0
2020-06-23 11:20:00,38.83,38.93,38.82,38.93,95375.0,33.3928,33.4788,33.3842,33.4788,95375.0
2020-06-23 11:25:00,38.93,38.95,38.88,38.91,36670.0,33.4788,33.496,33.4358,33.4616,36670.0
2020-06-23 11:30:00,38.91,38.95,38.88,38.9,40734.0,33.4616,33.496,33.4358,33.453,40734.0
2020-06-23 11:35:00,38.91,38.97,38.89,38.96,18008.0,33.4616,33.5132,33.4444,33.5046,18008.0
2020-06-23 11:40:00,38.96,39.04,38.96,39.03,16420.0,33.5046,33.5734,33.5046,33.5648,16420.0
2020-06-23 11:45:00,39.05,39.05,38.97,38.98,19395.0,33.582,33.582,33.5132,33.5218,19395.0
2020-06-23 11:50:00,38.98,39.0,38.91,38.94,20522.0,33.5218,33.539,33.4616,33.4874,20522.0
2020-06-23 11:55:00,38.94,39.01,38.94,38.99,16442.0,33.4874,33.5476,33.4874,33.5304,16442.0
2020-06-23 12:00:00,38.99,39.13,38.99,39.13,19843.0,33.5304,33.6508,33.5304,33.6508,19843.0
2020-06-23 12:05:00,39.13,39.16,39.08,39.08,9100.0,33.6508,33.6766,33.6078,33.6078,9100.0
2020-06-23 12:10:00,39.09,39.09,39.03,39.03,9159.0,33.6164,33.6164,33.5648,33.5648,9159.0
2020-06-23 12:15:00,39.02,39.03,38.98,39.01,13644.0,33.5562,33.5648,33.5218,33.5476,13644.0
2020-06-23 12:20:00,39.0,39.08,38.97,39.07,10297.0,33.539,33.6078,33.5132,33.5992,10297.0
2020-06-23 12:25:00,39.07,39.07,39.02,39.02,8400.0,33.5992,33.5992,33.5562,33.5562,8400.0
2020-06-23 12:30:00,39.02,39.08,38.96,38.96,30391.0,33.5562,33.6078,33.5046,33.5046,30391.0
2020-06-23 12:35:00,38.95,38.97,38.91,38.94,11054.0,33.496,33.5132,33.4616,33.4874,11054.0
2020-06-23 12:40:00,38.95,38.96,38.9,38.9,25402.0,33.496,33.5046,33.453,33.453,25402.0
2020-06-23 12:45:00,38.89,38.93,38.88,38.93,26181.0,33.4444,33.4788,33.4358,33.4788,26181.0
2020-06-23 12:50:00,38.92,38.95,38.92,38.94,7149.0,33.4702,33.496,33.4702,33.4874,7149.0
2020-06-23 12:55:00,38.95,39.0,38.94,38.97,13321.0,33.496,33.539,33.4874,33.5132,13321.0
2020-06-23 13:00:00,38.97,39.01,38.96,38.96,24927.0,33.5132,33.5476,33.5046,33.5046,24927.0
2020-06-23 13:05:00,38.97,38.98,38.94,38.94,14588.0,33.5132,33.5218,33.4874,33.4874,14588.0
2020-06-23 13:10:00,38.94,38.95,38.92,38.95,16266.0,33.4874,33.496,33.4702,33.496,16266.0
2020-06-23 13:15:00,38.94,38.99,38.92,38.98,27825.0,33.4874,33.5304,33.4702,33.5218,27825.0
2020-06-23 13:20:00,38.98,39.0,38.95,38.95,17886.0,33.5218,33.539,33.496,33.496,17886.0
2020-06-23 13:25:00,38.95,38.96,38.93,38.94,11175.0,33.496,33.5046,33.4788,33.4874,11175.0
2020-06-23 13:30:00,38.94,38.94,38.88,38.88,14526.0,33.4874,33.4874,33.4358,33.4358,14526.0
2020-06-23 13:35:00,38.89,38.91,38.88,38.89,17638.0,33.4444,33.4616,33.4358,33.4444,17638.0
2020-06-23 13:40:00,38.89,38.93,38.88,38.93,14520.0,33.4444,33.4788,33.4358,33.4788,14520.0
2020-06-23 13:45:00,38.93,38.98,38.93,38.94,13077.0,33.4788,33.5218,33.4788,33.4874,13077.0
2020-06-23 13:50:00,38.94,38.97,38.87,38.93,58834.0,33.4874,33.5132,33.4272,33.4788,58834.0
2020-06-23 13:55:00,38.93,39.0,38.93,39.0,12767.0,33.4788,33.539,33.4788,33.539,12767.0
2020-06-23 14:00:00,39.0,39.0,38.83,38.84,21524.0,33.539,33.539,33.3928,33.4014,21524.0
2020-06-23 14:05:00,38.83,38.86,38.8,38.83,20367.0,33.3928,33.4186,33.367,33.3928,20367.0
2020-06-23 14:10:00,38.84,38.86,38.82,38.84,14513.0,33.4014,33.4186,33.3842,33.4014,14513.0
2020-06-23 14:15:00,38.85,38.89,38.84,38.87,19137.0,33.41,33.4444,33.4014,33.4272,19137.0
2020-06-23 14:20:00,38.87,38.91,38.87,38.89,21366.0,33.4272,33.4616,33.4272,33.4444,21366.0
2020-06-23 14:25:00,38.9,38.93,38.87,38.92,17869.0,33.453,33.4788,33.4272,33.4702,17869.0
2020-06-23 14:30:00,38.93,38.95,38.91,38.93,39749.0,33.4788,33.496,33.4616,33.4788,39749.0
2020-06-23 14:35:00,38.92,38.96,38.92,38.94,27515.0,33.4702,33.5046,33.4702,33.4874,27515.0
2020-06-23 14:40:00,38.94,38.96,38.9,38.95,38362.0,33.4874,33.5046,33.453,33.496,38362.0
2020-06-23 14:45:00,38.94,38.95,38.84,38.9,40737.0,33.4874,33.496,33.4014,33.453,40737.0
2020-06-23 14:50:00,38.9,39.0,38.89,38.99,34086.0,33.453,33.539,33.4444,33.5304,34086.0
2020-06-23 14:55:00,39.0,39.04,38.99,39.04,63030.0,33.539,33.5734,33.5304,33.5734,63030.0
2020-06-23 15:00:00,39.03,39.04,38.95,39.01,45037.0,33.5648,33.5734,33.496,33.5476,45037.0
2020-06-23 15:05:00,39.01,39.04,38.99,39.02,51049.0,33.5476,33.5734,33.5304,33.5562,51049.0
2020-06-23 15:10:00,39.03,39.07,38.98,39.06,55631.0,33.5648,33.5992,33.5218,33.5906,55631.0
2020-06-23 15:15:00,39.06,39.12,39.03,39.1,45255.0,33.5906,33.6422,33.5648,33.625,45255.0
2020-06-23 15:20:00,39.1,39.11,39.03,39.04,55606.0,33.625,33.6336,33.5648,33.5734,55606.0
2020-06-23 15:25:00,39.04,39.07,39.01,39.02,53535.0,33.5734,33.5992,33.5476,33.5562,53535.0
2020-06-23 15:30:00,39.01,39.02,38.96,39.0,78916.0,33.5476,33.5562,33.5046,33.539,78916.0
2020-06-23 15:35:00,39.0,39.02,38.95,38.99,74779.0,33.539,33.5562,33.496,33.5304,74779.0
2020-06-23 15:40:00,38.99,39.0,38.87,38.91,69062.0,33.5304,33.539,33.4272,33.4616,69062.0
2020-06-23 15:45:00,38.91,38.92,38.84,38.84,81357.0,33.4616,33.4702,33.4014,33.4014,81357.0
2020-06-23 15:50:00,38.85,38.86,38.77,38.77,153862.0,33.41,33.4186,33.3412,33.3412,153862.0
2020-06-23 15:55:00,38.77,38.78,38.69,38.71,300489.0,33.3412,33.3498,33.2724,33.2896,300489.0
2020-06-24 09:30:00,38.22,38.29,37.75,37.75,109136.0,32.8682,32.9284,32.464,32.464,109136.0
2020-06-24 09:35:00,37.77,37.96,37.71,37.8,50646.0,32.4812,32.6446,32.4296,32.507,50646.0
2020-06-24 09:40:00,37.8,37.84,37.69,37.77,66212.0,32.507,32.5414,32.4124,32.4812,66212.0
2020-06-24 09:45:00,37.71,37.78,37.66,37.69,83053.0,32.4296,32.4898,32.3866,32.4124,83053.0
2020-06-24 09:50:00,37.68,37.8,37.65,37.77,82674.0,32.4038,32.507,32.378,32.4812,82674.0
2020-06-24 09:55:00,37.77,37.8,37.69,37.7,54866.0,32.4812,32.507,32.4124,32.421,54866.0
2020-06-24 10:00:00,37.69,37.78,37.65,37.72,124780.0,32.4124,32.4898,32.378,32.4382,124780.0
2020-06-24 10:05:00,37.71,37.85,37.71,37.74,138125.0,32.4296,32.55,32.4296,32.4554,138125.0
2020-06-24 10:10:00,37.74,37.83,37.73,37.79,81702.0,32.4554,32.5328,32.4468,32.4984,81702.0
2020-06-24 10:15:00,37.8,37.82,37.72,37.77,40427.0,32.507,32.5242,32.4382,32.4812,40427.0
2020-06-24 10:20:00,37.76,38.02,37.76,38.01,71614.0,32.4726,32.6962,32.4726,32.6876,71614.0
2020-06-24 10:25:00,38.01,38.02,37.93,37.93,105883.0,32.6876,32.6962,32.6188,32.6188,105883.0
2020-06-24 10:30:00,37.92,37.95,37.8,37.83,50134.0,32.6102,32.636,32.507,32.5328,50134.0
2020-06-24 10:35:00,37.84,37.9,37.66,37.66,32251.0,32.5414,32.593,32.3866,32.3866,32251.0
2020-06-24 10:40:00,37.66,37.76,37.64,37.72,93106.0,32.3866,32.4726,32.3694,32.4382,93106.0
2020-06-24 10:45:00,37.73,37.74,37.65,37.68,74664.0,32.4468,32.4554,32.378,32.4038,74664.0
2020-06-24 10:50:00,37.69,37.71,37.6,37.62,73842.0,32.4124,32.4296,32.335,32.3522,73842.0
2020-06-24 10:55:00,37.62,37.68,37.58,37.63,35113.0,32.3522,32.4038,32.3178,32.3608,35113.0
2020-06-24 11:00:00,37.62,37.72,37.59,37.67,49771.0,32.3522,32.4382,32.3264,32.3952,49771.0
2020-06-24 11:05:00,37.68,37.71,37.55,37.59,60980.0,32.4038,32.4296,32.292,32.3264,60980.0
2020-06-24 11:10:00,37.59,37.67,37.57,37.64,191882.0,32.3264,32.3952,32.3092,32.3694,191882.0
2020-06-24 11:15:00,37.64,37.67,37.58,37.59,140108.0,32.3694,32.3952,32.3178,32.3264,140108.0
2020-06-24 11:20:00,37.58,37.65,37.57,37.59,92273.0,32.3178,32.378,32.3092,32.3264,92273.0
2020-06-24 11:25:00,37.59,37.66,37.57,37.65,67706.0,32.3264,32.3866,32.3092,32.378,67706.0
2020-06-24 11:30:00,37.66,37.67,37.53,37.55,29163.0,32.3866,32.3952,32.2748,32.292,29163.0
2020-06-24 11:35:00,37.55,37.58,37.45,37.46,41800.0,32.292,32.3178,32.206,32.2146,41800.0
2020-06-24 11:40:00,37.45,37.49,37.37,37.37,69941.0,32.206,32.2404,32.1372,32.1372,69941.0
2020-06-24 11:45:00,37.39,37.47,37.33,37.35,92256.0,32.1544,32.2232,32.1028,32.12,92256.0
2020-06-24 11:50:00,37.36,37.41,37.34,37.38,49162.0,32.1286,32.1716,32.1114,32.1458,49162.0
2020-06-24 11:55:00,37.38,37.49,37.37,37.48,59045.0,32.1458,32.2404,32.1372,32.2318,59045.0
2020-06-24 12:00:00,37.49,37.62,37.48,37.62,98684.0,32.2404,32.3522,32.2318,32.3522,98684.0
2020-06-24 12:05:00,37.62,37.69,37.59,37.64,117905.0,32.3522,32.4124,32.3264,32.3694,117905.0
2020-06-24 12:10:00,37.65,37.69,37.63,37.63,56227.0,32.378,32.4124,32.3608,32.3608,56227.0
2020-06-24 12:15:00,37.64,37.66,37.6,37.64,63441.0,32.3694,32.3866,32.335,32.3694,63441.0
2020-06-24 12:20:00,37.64,37.66,37.59,37.65,31669.0,32.3694,32.3866,32.3264,32.378,31669.0
2020-06-24 12:25:00,37.65,37.65,37.54,37.55,31603.0,32.378,32.378,32.2834,32.292,31603.0
2020-06-24 12:30:00,37.54,37.56,37.52,37.54,16622.0,32.2834,32.3006,32.2662,32.2834,16622.0
2020-06-24 12:35:00,37.54,37.58,37.53,37.57,41259.0,32.2834,32.3178,32.2748,32.3092,41259.0
2020-06-24 12:40:00,37.57,37.7,37.57,37.67,34300.0,32.3092,32.421,32.3092,32.3952,34300.0
2020-06-24 12:45:00,37.67,37.71,37.65,37.69,40738.0,32.3952,32.4296,32.378,32.4124,40738.0
2020-06-24 12:50:00,37.68,37.74,37.68,37.7,61152.0,32.4038,32.4554,32.4038,32.421,61152.0
2020-06-24 12:55:00,37.7,37.77,37.69,37.73,29219.0,32.421,32.4812,32.4124,32.4468,29219.0
2020-06-24 13:00:00,37.73,37.81,37.69,37.8,28917.0,32.4468,32.5156,32.4124,32.507,28917.0
2020-06-24 13:05:00,37.81,37.87,37.8,37.84,343265.0,32.5156,32.5672,32.507,32.5414,343265.0
2020-06-24 13:10:00,37.85,37.87,37.74,37.78,130558.0,32.55,32.5672,32.4554,32.4898,130558.0
2020-06-24 13:15:00,37.78,37.82,37.75,37.8,71489.0,32.4898,32.5242,32.464,32.507,71489.0
2020-06-24 13:20:00,37.79,37.86,37.78,37.82,230760.0,32.4984,32.5586,32.4898,32.5242,230760.0
2020-06-24 13:25:00,37.82,37.83,37.68,37.72,100643.0,32.5242,32.5328,32.4038,32.4382,100643.0
2020-06-24 13:30:00,37.72,37.73,37.54,37.56,67209.0,32.4382,32.4468,32.2834,32.3006,67209.0
2020-06-24 13:35:00,37.55,37.56,37.46,37.49,29786.0,32.292,32.3006,32.2146,32.2404,29786.0
2020-06-24 13:40:00,37.49,37.56,37.46,37.53,37773.0,32.2404,32.3006,32.2146,32.2748,37773.0
2020-06-24 13:45:00,37.53,37.56,37.45,37.54,36622.0,32.2748,32.3006,32.206,32.2834,36622.0
2020-06-24 13:50:00,37.53,37.56,37.5,37.55,31753.0,32.2748,32.3006,32.249,32.292,31753.0
2020-06-24 13:55:00,37.55,37.61,37.51,37.58,21383.0,32.292,32.3436,32.2576,32.3178,21383.0
2020-06-24 14:00:00,37.59,37.62,37.48,37.55,29143.0,32.3264,32.3522,32.2318,32.292,29143.0
2020-06-24 14:05:00,37.55,37.62,37.54,37.59,31267.0,32.292,32.3522,32.2834,32.3264,31267.0
2020-06-24 14:10:00,37.59,37.59,37.49,37.5,26152.0,32.3264,32.3264,32.2404,32.249,26152.0
2020-06-24 14:15:00,37.5,37.59,37.5,37.53,30225.0,32.249,32.3264,32.249,32.2748,30225.0
2020-06-24 14:20:00,37.54,37.58,37.46,37.49,15451.0,32.2834,32.3178,32.2146,32.2404,15451.0
2020-06-24 14:25:00,37.48,37.56,37.45,37.54,37398.0,32.2318,32.3006,32.206,32.2834,37398.0
2020-06-24 14:30:00,37.54,37.57,37.49,37.55,17963.0,32.2834,32.3092,32.2404,32.292,17963.0
2020-06-24 14:35:00,37.54,37.55,37.49,37.52,33534.0,32.2834,32.292,32.2404,32.2662,33534.0
2020-06-24 14:40:00,37.52,37.57,37.47,37.47,74181.0,32.2662,32.3092,32.2232,32.2232,74181.0
2020-06-24 14:45:00,37.48,37.56,37.48,37.52,45017.0,32.2318,32.3006,32.2318,32.2662,45017.0
2020-06-24 14:50:00,37.52,37.53,37.38,37.48,29269.0,32.2662,32.2748,32.1458,32.2318,29269.0
2020-06-24 14:55:00,37.48,37.54,37.44,37.45,38322.0,32.2318,32.2834,32.1974,32.206,38322.0
2020-06-24 15:00:00,37.45,37.56,37.45,37.55,51377.0,32.206,32.3006,32.206,32.292,51377.0
2020-06-24 15:05:00,37.55,37.58,37.5,37.52,26582.0,32.292,32.3178,32.249,32.2662,26582.0
2020-06-24 15:10:00,37.52,37.67,37.51,37.65,39308.0,32.2662,32.3952,32.2576,32.378,39308.0
2020-06-24 15:15:00,37.64,37.71,37.58,37.69,88077.0,32.3694,32.4296,32.3178,32.4124,88077.0
2020-06-24 15:20:00,37.69,37.71,37.53,37.55,29083.0,32.4124,32.4296,32.2748,32.292,29083.0
2020-06-24 15:25:00,37.55,37.57,37.41,37.41,31698.0,32.292,32.3092,32.1716,32.1716,31698.0
2020-06-24 15:30:00,37.41,37.45,37.39,37.42,39662.0,32.1716,32.206,32.1544,32.1802,39662.0
2020-06-24 15:35:00,37.41,37.44,37.34,37.39,52926.0,32.1716,32.1974,32.1114,32.1544,52926.0
2020-06-24 15:40:00,37.38,37.56,37.37,37.55,69554.0,32.1458,32.3006,32.1372,32.292,69554.0
2020-06-24 15:45:00,37.55,37.56,37.45,37.46,51976.0,32.292,32.3006,32.206,32.2146,51976.0
2020-06-24 15:50:00,37.46,37.46,37.23,37.23,160838.0,32.2146,32.2146,32.0168,32.0168,160838.0
2020-06-24 15:55:00,37.24,37.33,37.2,37.24,274488.0,32.0254,32.1028,31.991,32.0254,274488.0
2020-06-25 09:30:00,37.09,37.26,36.98,37.26,80518.0,31.8964,32.0426,31.8018,32.0426,80518.0
2020-06-25 09:35:00,37.23,37.35,37.14,37.31,41011.0,32.0168,32.12,31.9394,32.0856,41011.0
2020-06-25 09:40:00,37.33,37.34,37.21,37.31,67084.0,32.1028,32.1114,31.9996,32.0856,67084.0
2020-06-25 09:45:00,37.31,37.45,37.3,37.38,101407.0,32.0856,32.206,32.077,32.1458,101407.0
2020-06-25 09:50:00,37.38,37.51,37.3,37.46,79425.0,32.1458,32.2576,32.077,32.2146,79425.0
2020-06-25 09:55:00,37.46,37.64,37.46,37.62,189393.0,32.2146,32.3694,32.2146,32.3522,189393.0
2020-06-25 10:00:00,37.62,38.05,37.6,38.05,119411.0,32.3522,32.722,32.335,32.722,119411.0
2020-06-25 10:05:00,38.04,38.16,37.88,37.93,191707.0,32.7134,32.8166,32.5758,32.6188,191707.0
2020-06-25 10:10:00,37.94,38.21,37.93,38.2,71354.0,32.6274,32.8596,32.6188,32.851,71354.0
2020-06-25 10:15:00,38.21,38.21,38.09,38.1,86281.0,32.8596,32.8596,32.7564,32.765,86281.0
2020-06-25 10:20:00,38.09,38.23,38.09,38.18,78126.0,32.7564,32.8768,32.7564,32.8338,78126.0
2020-06-25 10:25:00,38.17,38.24,38.11,38.21,129317.0,32.8252,32.8854,32.7736,32.8596,129317.0
2020-06-25 10:30:00,38.22,38.23,37.95,37.95,53159.0,32.8682,32.8768,32.636,32.636,53159.0
2020-06-25 10:35:00,37.95,37.98,37.89,37.94,60460.0,32.636,32.6618,32.5844,32.6274,60460.0
2020-06-25 10:40:00,37.95,37.97,37.74,37.8,95878.0,32.636,32.6532,32.4554,32.507,95878.0
2020-06-25 10:45:00,37.8,37.88,37.78,37.83,52738.0,32.507,32.5758,32.4898,32.5328,52738.0
2020-06-25 10:50:00,37.82,37.88,37.8,37.8,19505.0,32.5242,32.5758,32.507,32.507,19505.0
2020-06-25 10:55:00,37.77,37.84,37.73,37.76,44541.0,32.4812,32.5414,32.4468,32.4726,44541.0
2020-06-25 11:00:00,37.75,37.79,37.71,37.77,52425.0,32.464,32.4984,32.4296,32.4812,52425.0
2020-06-25 11:05:00,37.76,37.76,37.61,37.66,88505.0,32.4726,32.4726,32.3436,32.3866,88505.0
2020-06-25 11:10:00,37.66,37.78,37.65,37.73,48270.0,32.3866,32.4898,32.378,32.4468,48270.0
2020-06-25 11:15:00,37.7,37.82,37.7,37.82,36963.0,32.421,32.5242,32.421,32.5242,36963.0
2020-06-25 11:20:00,37.81,37.81,37.74,37.77,40295.0,32.5156,32.5156,32.4554,32.4812,40295.0
2020-06-25 11:25:00,37.77,37.79,37.64,37.65,36535.0,32.4812,32.4984,32.3694,32.378,36535.0
2020-06-25 11:30:00,37.65,37.72,37.58,37.6,165920.0,32.378,32.4382,32.3178,32.335,165920.0
2020-06-25 11:35:00,37.59,37.65,37.55,37.65,95526.0,32.3264,32.378,32.292,32.378,95526.0
2020-06-25 11:40:00,37.65,37.73,37.58,37.7,55338.0,32.378,32.4468,32.3178,32.421,55338.0
2020-06-25 11:45:00,37.7,37.77,37.69,37.75,22721.0,32.421,32.4812,32.4124,32.464,22721.0
2020-06-25 11:50:00,37.75,37.79,37.73,37.75,21803.0,32.464,32.4984,32.4468,32.464,21803.0
2020-06-25 11:55:00,37.75,37.8,37.74,37.76,19057.0,32.464,32.507,32.4554,32.4726,19057.0
2020-06-25 12:00:00,37.76,37.82,37.71,37.71,37316.0,32.4726,32.5242,32.4296,32.4296,37316.0
2020-06-25 12:05:00,37.71,37.77,37.71,37.73,22071.0,32.4296,32.4812,32.4296,32.4468,22071.0
2020-06-25 12:10:00,37.74,37.76,37.71,37.74,21287.0,32.4554,32.4726,32.4296,32.4554,21287.0
2020-06-25 12:15:00,37.75,37.82,37.75,37.76,30303.0,32.464,32.5242,32.464,32.4726,30303.0
2020-06-25 12:20:00,37.76,37.83,37.76,37.81,17351.0,32.4726,32.5328,32.4726,32.5156,17351.0
2020-06-25 12:25:00,37.8,37.81,37.74,37.77,23602.0,32.507,32.5156,32.4554,32.4812,23602.0
2020-06-25 12:30:00,37.77,37.85,37.76,37.82,63269.0,32.4812,32.55,32.4726,32.5242,63269.0
2020-06-25 12:35:00,37.82,37.93,37.8,37.9,27705.0,32.5242,32.6188,32.507,32.593,27705.0
2020-06-25 12:40:00,37.89,38.02,37.89,38.0,40558.0,32.5844,32.6962,32.5844,32.679,40558.0
2020-06-25 12:45:00,38.01,38.02,37.93,37.93,21767.0,32.6876,32.6962,32.6188,32.6188,21767.0
2020-06-25 12:50:00,37.93,37.98,37.92,37.98,14759.0,32.6188,32.6618,32.6102,32.6618,14759.0
2020-06-25 12:55:00,37.97,37.98,37.92,37.94,36844.0,32.6532,32.6618,32.6102,32.6274,36844.0
2020-06-25 13:00:00,37.94,37.96,37.9,37.94,28525.0,32.6274,32.6446,32.593,32.6274,28525.0
2020-06-25 13:05:00,37.93,37.98,37.91,37.95,18796.0,32.6188,32.6618,32.6016,32.636,18796.0
2020-06-25 13:10:00,37.95,37.95,37.9,37.92,32830.0,32.636,32.636,32.593,32.6102,32830.0
2020-06-25 13:15:00,37.93,38.02,37.92,37.98,70387.0,32.6188,32.6962,32.6102,32.6618,70387.0
2020-06-25 13:20:00,37.97,37.98,37.88,37.89,30646.0,32.6532,32.6618,32.5758,32.5844,30646.0
2020-06-25 13:25:00,37.9,37.92,37.86,37.91,51054.0,32.593,32.6102,32.5586,32.6016,51054.0
2020-06-25 13:30:00,37.91,37.92,37.79,37.83,71521.0,32.6016,32.6102,32.4984,32.5328,71521.0
2020-06-25 13:35:00,37.83,37.97,37.83,37.94,103905.0,32.5328,32.6532,32.5328,32.6274,103905.0
2020-06-25 13:40:00,37.95,37.95,37.89,37.9,41692.0,32.636,32.636,32.5844,32.593,41692.0
2020-06-25 13:45:00,37.9,37.96,37.89,37.91,142082.0,32.593,32.6446,32.5844,32.6016,142082.0
2020-06-25 13:50:00,37.91,37.92,37.83,37.84,28543.0,32.6016,32.6102,32.5328,32.5414,28543.0
2020-06-25 13:55:00,37.84,37.87,37.84,37.86,20924.0,32.5414,32.5672,32.5414,32.5586,20924.0
2020-06-25 14:00:00,37.87,37.88,37.83,37.86,32289.0,32.5672,32.5758,32.5328,32.5586,32289.0
2020-06-25 14:05:00,37.86,37.91,37.86,37.9,24235.0,32.5586,32.6016,32.5586,32.593,24235.0
2020-06-25 14:10:00,37.9,37.93,37.88,37.93,39905.0,32.593,32.6188,32.5758,32.6188,39905.0
2020-06-25 14:15:00,37.93,37.98,37.9,37.91,40486.0,32.6188,32.6618,32.593,32.6016,40486.0
2020-06-25 14:20:00,37.91,37.94,37.86,37.89,44566.0,32.6016,32.6274,32.5586,32.5844,44566.0
2020-06-25 14:25:00,37.89,37.94,37.88,37.94,22748.0,32.5844,32.6274,32.5758,32.6274,22748.0
2020-06-25 14:30:00,37.94,37.94,37.86,37.88,26350.0,32.6274,32.6274,32.5586,32.5758,26350.0
2020-06-25 14:35:00,37.88,37.92,37.85,37.9,55748.0,32.5758,32.6102,32.55,32.593,55748.0
2020-06-25 14:40:00,37.9,37.95,37.89,37.93,41093.0,32.593,32.636,32.5844,32.6188,41093.0
2020-06-25 14:45:00,37.93,37.94,37.9,37.94,65392.0,32.6188,32.6274,32.593,32.6274,65392.0
2020-06-25 14:50:00,37.94,37.96,37.87,37.89,41950.0,32.6274,32.6446,32.5672,32.5844,41950.0
2020-06-25 14:55:00,37.89,37.92,37.87,37.9,33889.0,32.5844,32.6102,32.5672,32.593,33889.0
2020-06-25 15:00:00,37.89,37.96,37.86,37.95,71769.0,32.5844,32.6446,32.5586,32.636,71769.0
2020-06-25 15:05:00,37.95,38.03,37.95,37.98,391146.0,32.636,32.7048,32.636,32.6618,391146.0
2020-06-25 15:10:00,37.98,37.99,37.92,37.96,66310.0,32.6618,32.6704,32.6102,32.6446,66310.0
2020-06-25 15:15:00,37.96,38.07,37.95,38.03,77044.0,32.6446,32.7392,32.636,32.7048,77044.0
2020-06-25 15:20:00,38.02,38.06,38.01,38.05,208736.0,32.6962,32.7306,32.6876,32.722,208736.0
2020-06-25 15:25:00,38.05,38.2,38.01,38.2,135752.0,32.722,32.851,32.6876,32.851,135752.0
2020-06-25 15:30:00,38.2,38.22,38.11,38.16,145627.0,32.851,32.8682,32.7736,32.8166,145627.0
2020-06-25 15:35:00,38.17,38.17,37.98,38.0,76132.0,32.8252,32.8252,32.6618,32.679,76132.0
2020-06-25 15:40:00,38.0,38.14,37.99,38.11,111778.0,32.679,32.7994,32.6704,32.7736,111778.0
2020-06-25 15:45:00,38.1,38.14,38.01,38.02,93587.0,32.765,32.7994,32.6876,32.6962,93587.0
2020-06-25 15:50:00,38.03,38.2,38.03,38.19,196567.0,32.7048,32.851,32.7048,32.8424,196567.0
2020-06-25 15:55:00,38.18,38.2,38.03,38.15,507990.0,32.8338,32.851,32.7048,32.808,507990.0
2020-06-26 09:30:00,37.55,37.73,37.4,37.49,96392.0,32.292,32.4468,32.163,32.2404,96392.0
2020-06-26 09:35:00,37.51,37.55,37.29,37.41,65543.0,32.2576,32.292,32.0684,32.1716,65543.0
2020-06-26 09:40:00,37.41,37.45,37.15,37.17,207963.0,32.1716,32.206,31.948,31.9652,207963.0
2020-06-26 09:45:00,37.17,37.3,37.15,37.26,62682.0,31.9652,32.077,31.948,32.0426,62682.0
2020-06-26 09:50:00,37.25,37.26,37.13,37.2,80860.0,32.034,32.0426,31.9308,31.991,80860.0
2020-06-26 09:55:00,37.2,37.2,37.06,37.12,75298.0,31.991,31.991,31.8706,31.9222,75298.0
2020-06-26 10:00:00,37.11,37.17,36.94,36.94,67572.0,31.9136,31.9652,31.7674,31.7674,67572.0
2020-06-26 10:05:00,36.95,37.06,36.95,37.05,47048.0,31.776,31.8706,31.776,31.862,47048.0
2020-06-26 10:10:00,37.06,37.06,36.96,37.02,39401.0,31.8706,31.8706,31.7846,31.8362,39401.0
2020-06-26 10:15:00,37.0,37.01,36.87,36.89,40128.0,31.819,31.8276,31.7072,31.7244,40128.0
2020-06-26 10:20:00,36.9,36.91,36.79,36.88,27126.0,31.733,31.7416,31.6385,31.7158,27126.0
2020-06-26 10:25:00,36.89,36.95,36.82,36.88,19871.0,31.7244,31.776,31.6643,31.7158,19871.0
2020-06-26 10:30:00,36.87,36.91,36.69,36.73,31622.0,31.7072,31.7416,31.5525,31.5869,31622.0
2020-06-26 10:35:00,36.73,36.75,36.64,36.65,22902.0,31.5869,31.6041,31.5095,31.5181,22902.0
2020-06-26 10:40:00,36.65,36.76,36.63,36.75,26277.0,31.5181,31.6127,31.5009,31.6041,26277.0
2020-06-26 10:45:00,36.75,36.77,36.58,36.59,37949.0,31.6041,31.6213,31.4579,31.4665,37949.0
2020-06-26 10:50:00,36.59,36.7,36.55,36.65,52993.0,31.4665,31.5611,31.4321,31.5181,52993.0
2020-06-26 10:55:00,36.65,36.72,36.59,36.7,37654.0,31.5181,31.5783,31.4665,31.5611,37654.0
2020-06-26 11:00:00,36.7,36.74,36.66,36.74,34855.0,31.5611,31.5955,31.5267,31.5955,34855.0
2020-06-26 11:05:00,36.73,36.84,36.7,36.74,23442.0,31.5869,31.6815,31.5611,31.5955,23442.0
2020-06-26 11:10:00,36.74,36.74,36.61,36.66,29324.0,31.5955,31.5955,31.4837,31.5267,29324.0
2020-06-26 11:15:00,36.65,36.65,36.59,36.61,21910.0,31.5181,31.5181,31.4665,31.4837,21910.0
2020-06-26 11:20:00,36.61,36.66,36.55,36.62,25261.0,31.4837,31.5267,31.4321,31.4923,25261.0
2020-06-26 11:25:00,36.62,36.65,36.52,36.55,26063.0,31.4923,31.5181,31.4063,31.4321,26063.0
2020-06-26 11:30:00,36.55,36.59,36.48,36.51,29003.0,31.4321,31.4665,31.3719,31.3977,29003.0
2020-06-26 11:35:00,36.51,36.53,36.45,36.5,21913.0,31.3977,31.4149,31.3461,31.3891,21913.0
2020-06-26 11:40:00,36.49,36.49,36.38,36.4,39398.0,31.3805,31.3805,31.2859,31.3031,39398.0
2020-06-26 11:45:00,36.4,36.41,36.32,36.37,23797.0,31.3031,31.3117,31.2343,31.2773,23797.0
2020-06-26 11:50:00,36.37,36.37,36.22,36.22,30224.0,31.2773,31.2773,31.1483,31.1483,30224.0
2020-06-26 11:55:00,36.22,36.32,36.21,36.31,43675.0,31.1483,31.2343,31.1397,31.2257,43675.0
2020-06-26 12:00:00,36.31,36.36,36.26,36.36,51176.0,31.2257,31.2687,31.1827,31.2687,51176.0
2020-06-26 12:05:00,36.37,36.38,36.3,36.31,29868.0,31.2773,31.2859,31.2171,31.2257,29868.0
2020-06-26 12:10:00,36.3,36.35,36.28,36.3,24062.0,31.2171,31.2601,31.1999,31.2171,24062.0
2020-06-26 12:15:00,36.29,36.29,36.2,36.21,28386.0,31.2085,31.2085,31.1311,31.1397,28386.0
2020-06-26 12:20:00,36.2,36.28,36.16,36.27,42412.0,31.1311,31.1999,31.0967,31.1913,42412.0
2020-06-26 12:25:00,36.26,36.37,36.25,36.37,23020.0,31.1827,31.2773,31.1741,31.2773,23020.0
2020-06-26 12:30:00,36.37,36.37,36.3,36.34,21031.0,31.2773,31.2773,31.2171,31.2515,21031.0
2020-06-26 12:35:00,36.34,36.35,36.26,36.34,44943.0,31.2515,31.2601,31.1827,31.2515,44943.0
2020-06-26 12:40:00,36.34,36.34,36.29,36.3,26346.0,31.2515,31.2515,31.2085,31.2171,26346.0
2020-06-26 12:45:00,36.3,36.34,36.23,36.32,35834.0,31.2171,31.2515,31.1569,31.2343,35834.0
2020-06-26 12:50:00,36.3,36.32,36.24,36.32,21435.0,31.2171,31.2343,31.1655,31.2343,21435.0
2020-06-26 12:55:00,36.32,36.38,36.31,36.38,45709.0,31.2343,31.2859,31.2257,31.2859,45709.0
2020-06-26 13:00:00,36.37,36.46,36.32,36.4,37007.0,31.2773,31.3547,31.2343,31.3031,37007.0
2020-06-26 13:05:00,36.41,36.44,36.39,36.41,25615.0,31.3117,31.3375,31.2945,31.3117,25615.0
2020-06-26 13:10:00,36.41,36.42,36.33,36.33,21949.0,31.3117,31.3203,31.2429,31.2429,21949.0
2020-06-26 13:15:00,36.33,36.42,36.33,36.41,41486.0,31.2429,31.3203,31.2429,31.3117,41486.0
2020-06-26 13:20:00,36.41,36.45,36.39,36.44,24072.0,31.3117,31.3461,31.2945,31.3375,24072.0
2020-06-26 13:25:00,36.43,36.51,36.4,36.5,29094.0,31.3289,31.3977,31.3031,31.3891,29094.0
2020-06-26 13:30:00,36.5,36.53,36.46,36.53,20127.0,31.3891,31.4149,31.3547,31.4149,20127.0
2020-06-26 13:35:00,36.53,36.57,36.47,36.55,19086.0,31.4149,31.4493,31.3633,31.4321,19086.0
2020-06-26 13:40:00,36.56,36.58,36.53,36.55,15979.0,31.4407,31.4579,31.4149,31.4321,15979.0
2020-06-26 13:45:00,36.56,36.57,36.52,36.54,20733.0,31.4407,31.4493,31.4063,31.4235,20733.0
2020-06-26 13:50:00,36.55,36.56,36.51,36.54,28091.0,31.4321,31.4407,31.3977,31.4235,28091.0
2020-06-26 13:55:00,36.54,36.56,36.5,36.52,38252.0,31.4235,31.4407,31.3891,31.4063,38252.0
2020-06-26 14:00:00,36.52,36.53,36.46,36.48,25722.0,31.4063,31.4149,31.3547,31.3719,25722.0
2020-06-26 14:05:00,36.48,36.48,36.42,36.44,25525.0,31.3719,31.3719,31.3203,31.3375,25525.0
2020-06-26 14:10:00,36.45,36.49,36.38,36.38,21496.0,31.3461,31.3805,31.2859,31.2859,21496.0
2020-06-26 14:15:00,36.39,36.44,36.36,36.41,27714.0,31.2945,31.3375,31.2687,31.3117,27714.0
2020-06-26 14:20:00,36.41,36.46,36.37,36.44,69053.0,31.3117,31.3547,31.2773,31.3375,69053.0
2020-06-26 14:25:00,36.43,36.45,36.33,36.4,45424.0,31.3289,31.3461,31.2429,31.3031,45424.0
2020-06-26 14:30:00,36.41,36.43,36.36,36.38,30398.0,31.3117,31.3289,31.2687,31.2859,30398.0
2020-06-26 14:35:00,36.38,36.38,36.29,36.3,30784.0,31.2859,31.2859,31.2085,31.2171,30784.0
2020-06-26 14:40:00,36.29,36.35,36.28,36.29,25534.0,31.2085,31.2601,31.1999,31.2085,25534.0
2020-06-26 14:45:00,36.28,36.31,36.19,36.21,39373.0,31.1999,31.2257,31.1225,31.1397,39373.0
2020-06-26 14:50:00,36.2,36.26,36.19,36.22,79787.0,31.1311,31.1827,31.1225,31.1483,79787.0
2020-06-26 14:55:00,36.21,36.23,36.15,36.22,30808.0,31.1397,31.1569,31.0881,31.1483,30808.0
2020-06-26 15:00:00,36.22,36.29,36.15,36.16,30653.0,31.1483,31.2085,31.0881,31.0967,30653.0
2020-06-26 15:05:00,36.16,36.19,36.1,36.17,49959.0,31.0967,31.1225,31.0451,31.1053,49959.0
2020-06-26 15:10:00,36.16,36.26,36.13,36.25,32383.0,31.0967,31.1827,31.0709,31.1741,32383.0
2020-06-26 15:15:00,36.25,36.27,36.16,36.17,87096.0,31.1741,31.1913,31.0967,31.1053,87096.0
2020-06-26 15:20:00,36.18,36.2,36.11,36.13,73280.0,31.1139,31.1311,31.0537,31.0709,73280.0
2020-06-26 15:25:00,36.13,36.21,36.08,36.19,65908.0,31.0709,31.1397,31.0279,31.1225,65908.0
2020-06-26 15:30:00,36.18,36.19,36.07,36.08,69971.0,31.1139,31.1225,31.0193,31.0279,69971.0
2020-06-26 15:35:00,36.09,36.2,36.05,36.16,128197.0,31.0365,31.1311,31.0021,31.0967,128197.0
2020-06-26 15:40:00,36.16,36.34,36.13,36.33,123044.0,31.0967,31.2515,31.0709,31.2429,123044.0
2020-06-26 15:45:00,36.32,36.37,36.18,36.23,176767.0,31.2343,31.2773,31.1139,31.1569,176767.0
2020-06-26 15:50:00,36.23,36.27,36.04,36.27,288565.0,31.1569,31.1913,30.9935,31.1913,288565.0
2020-06-26 15:55:00,36.27,36.45,36.23,36.32,516760.0,31.1913,31.3461,31.1569,31.2343,516760.0
2020-06-29 09:30:00,36.85,36.91,36.63,36.69,83598.0,31.6901,31.7416,31.5009,31.5525,83598.0
2020-06-29 09:35:00,36.68,36.99,36.67,36.99,38943.0,31.5439,31.8104,31.5353,31.8104,38943.0
2020-06-29 09:40:00,36.99,37.07,36.84,36.92,66538.0,31.8104,31.8792,31.6815,31.7502,66538.0
2020-06-29 09:45:00,36.93,36.98,36.83,36.93,44221.0,31.7588,31.8018,31.6729,31.7588,44221.0
2020-06-29 09:50:00,36.93,37.14,36.92,37.14,40640.0,31.7588,31.9394,31.7502,31.9394,40640.0
2020-06-29 09:55:00,37.13,37.15,36.98,36.98,33416.0,31.9308,31.948,31.8018,31.8018,33416.0
2020-06-29 10:00:00,36.98,37.06,36.97,37.03,31028.0,31.8018,31.8706,31.7932,31.8448,31028.0
2020-06-29 10:05:00,37.03,37.1,37.01,37.04,38307.0,31.8448,31.905,31.8276,31.8534,38307.0
2020-06-29 10:10:00,37.04,37.13,36.98,37.05,38908.0,31.8534,31.9308,31.8018,31.862,38908.0
2020-06-29 10:15:00,37.05,37.16,37.04,37.1,30012.0,31.862,31.9566,31.8534,31.905,30012.0
2020-06-29 10:20:00,37.11,37.13,37.03,37.08,20756.0,31.9136,31.9308,31.8448,31.8878,20756.0
2020-06-29 10:25:00,37.08,37.1,37.0,37.1,39627.0,31.8878,31.905,31.819,31.905,39627.0
2020-06-29 10:30:00,37.09,37.2,37.08,37.19,37090.0,31.8964,31.991,31.8878,31.9824,37090.0
2020-06-29 10:35:00,37.18,37.26,37.12,37.25,49879.0,31.9738,32.0426,31.9222,32.034,49879.0
2020-06-29 10:40:00,37.25,37.27,37.13,37.14,27412.0,32.034,32.0512,31.9308,31.9394,27412.0
2020-06-29 10:45:00,37.15,37.27,37.13,37.23,29494.0,31.948,32.0512,31.9308,32.0168,29494.0
2020-06-29 10:50:00,37.23,37.29,37.11,37.12,43245.0,32.0168,32.0684,31.9136,31.9222,43245.0
2020-06-29 10:55:00,37.12,37.14,37.06,37.07,37765.0,31.9222,31.9394,31.8706,31.8792,37765.0
2020-06-29 11:00:00,37.08,37.09,36.99,37.01,30066.0,31.8878,31.8964,31.8104,31.8276,30066.0
2020-06-29 11:05:00,37.01,37.06,36.98,37.06,68046.0,31.8276,31.8706,31.8018,31.8706,68046.0
2020-06-29 11:10:00,37.05,37.05,36.96,36.96,27465.0,31.862,31.862,31.7846,31.7846,27465.0
2020-06-29 11:15:00,36.95,36.97,36.82,36.83,32109.0,31.776,31.7932,31.6643,31.6729,32109.0
2020-06-29 11:20:00,36.84,36.89,36.8,36.89,27983.0,31.6815,31.7244,31.6471,31.7244,27983.0
2020-06-29 11:25:00,36.89,36.91,36.86,36.9,17504.0,31.7244,31.7416,31.6987,31.733,17504.0
2020-06-29 11:30:00,36.91,36.91,36.8,36.81,18331.0,31.7416,31.7416,31.6471,31.6557,18331.0
2020-06-29 11:35:00,36.8,36.84,36.77,36.83,16094.0,31.6471,31.6815,31.6213,31.6729,16094.0
2020-06-29 11:40:00,36.84,36.9,36.83,36.89,15467.0,31.6815,31.733,31.6729,31.7244,15467.0
2020-06-29 11:45:00,36.89,36.9,36.85,36.87,15155.0,31.7244,31.733,31.6901,31.7072,15155.0
2020-06-29 11:50:00,36.87,36.88,36.79,36.79,10142.0,31.7072,31.7158,31.6385,31.6385,10142.0
2020-06-29 11:55:00,36.8,36.81,36.69,36.72,35172.0,31.6471,31.6557,31.5525,31.5783,35172.0
2020-06-29 12:00:00,36.72,36.74,36.64,36.69,72871.0,31.5783,31.5955,31.5095,31.5525,72871.0
2020-06-29 12:05:00,36.7,36.8,36.7,36.78,22066.0,31.5611,31.6471,31.5611,31.6299,22066.0
2020-06-29 12:10:00,36.77,36.78,36.72,36.75,15041.0,31.6213,31.6299,31.5783,31.6041,15041.0
2020-06-29 12:15:00,36.75,36.89,36.73,36.89,16988.0,31.6041,31.7244,31.5869,31.7244,16988.0
2020-06-29 12:20:00,36.89,36.93,36.89,36.89,15386.0,31.7244,31.7588,31.7244,31.7244,15386.0
2020-06-29 12:25:00,36.9,36.92,36.86,36.87,19834.0,31.733,31.7502,31.6987,31.7072,19834.0
2020-06-29 12:30:00,36.87,36.89,36.83,36.83,15515.0,31.7072,31.7244,31.6729,31.6729,15515.0
2020-06-29 12:35:00,36.83,36.86,36.78,36.78,23514.0,31.6729,31.6987,31.6299,31.6299,23514.0
2020-06-29 12:40:00,36.78,36.84,36.78,36.82,40818.0,31.6299,31.6815,31.6299,31.6643,40818.0
2020-06-29 12:45:00,36.82,36.88,36.81,36.88,22589.0,31.6643,31.7158,31.6557,31.7158,22589.0
2020-06-29 12:50:00,36.89,36.93,36.87,36.88,20801.0,31.7244,31.7588,31.7072,31.7158,20801.0
2020-06-29 12:55:00,36.87,36.87,36.79,36.8,15509.0,31.7072,31.7072,31.6385,31.6471,15509.0
2020-06-29 13:00:00,36.8,36.85,36.79,36.82,22345.0,31.6471,31.6901,31.6385,31.6643,22345.0
2020-06-29 13:05:00,36.82,36.85,36.77,36.77,13253.0,31.6643,31.6901,31.6213,31.6213,13253.0
2020-06-29 13:10:00,36.78,36.81,36.77,36.8,12179.0,31.6299,31.6557,31.6213,31.6471,12179.0
2020-06-29 13:15:00,36.8,36.86,36.79,36.86,15498.0,31.6471,31.6987,31.6385,31.6987,15498.0
2020-06-29 13:20:00,36.86,36.87,36.83,36.85,68520.0,31.6987,31.7072,31.6729,31.6901,68520.0
2020-06-29 13:25:00,36.86,36.95,36.84,36.95,31005.0,31.6987,31.776,31.6815,31.776,31005.0
2020-06-29 13:30:00,36.95,36.96,36.86,36.86,27319.0,31.776,31.7846,31.6987,31.6987,27319.0
2020-06-29 13:35:00,36.87,36.93,36.86,36.93,33339.0,31.7072,31.7588,31.6987,31.7588,33339.0
2020-06-29 13:40:00,36.93,36.94,36.87,36.88,12488.0,31.7588,31.7674,31.7072,31.7158,12488.0
2020-06-29 13:45:00,36.87,36.89,36.82,36.83,16267.0,31.7072,31.7244,31.6643,31.6729,16267.0
2020-06-29 13:50:00,36.83,36.84,36.79,36.8,9907.0,31.6729,31.6815,31.6385,31.6471,9907.0
2020-06-29 13:55:00,36.8,36.88,36.79,36.88,18624.0,31.6471,31.7158,31.6385,31.7158,18624.0
2020-06-29 14:00:00,36.88,36.98,36.87,36.96,16379.0,31.7158,31.8018,31.7072,31.7846,16379.0
2020-06-29 14:05:00,36.97,36.97,36.9,36.91,14369.0,31.7932,31.7932,31.733,31.7416,14369.0
2020-06-29 14:10:00,36.92,36.95,36.9,36.93,16644.0,31.7502,31.776,31.733,31.7588,16644.0
2020-06-29 14:15:00,36.93,36.97,36.92,36.95,16256.0,31.7588,31.7932,31.7502,31.776,16256.0
2020-06-29 14:20:00,36.94,37.02,36.94,37.02,75748.0,31.7674,31.8362,31.7674,31.8362,75748.0
2020-06-29 14:25:00,37.02,37.06,36.98,37.0,80846.0,31.8362,31.8706,31.8018,31.819,80846.0
2020-06-29 14:30:00,37.0,37.01,36.89,36.91,39863.0,31.819,31.8276,31.7244,31.7416,39863.0
2020-06-29 14:35:00,36.9,36.92,36.85,36.88,37061.0,31.733,31.7502,31.6901,31.7158,37061.0
2020-06-29 14:40:00,36.88,36.94,36.87,36.92,23052.0,31.7158,31.7674,31.7072,31.7502,23052.0
2020-06-29 14:45:00,36.93,36.98,36.88,36.9,63575.0,31.7588,31.8018,31.7158,31.733,63575.0
2020-06-29 14:50:00,36.89,36.91,36.85,36.9,43176.0,31.7244,31.7416,31.6901,31.733,43176.0
2020-06-29 14:55:00,36.9,36.92,36.84,36.84,47127.0,31.733,31.7502,31.6815,31.6815,47127.0
2020-06-29 15:00:00,36.84,36.87,36.73,36.74,83209.0,31.6815,31.7072,31.5869,31.5955,83209.0
2020-06-29 15:05:00,36.75,36.75,36.68,36.7,45309.0,31.6041,31.6041,31.5439,31.5611,45309.0
2020-06-29 15:10:00,36.7,36.73,36.68,36.72,44785.0,31.5611,31.5869,31.5439,31.5783,44785.0
2020-06-29 15:15:00,36.72,36.78,36.71,36.76,57383.0,31.5783,31.6299,31.5697,31.6127,57383.0
2020-06-29 15:20:00,36.77,36.82,36.76,36.8,38678.0,31.6213,31.6643,31.6127,31.6471,38678.0
2020-06-29 15:25:00,36.8,36.81,36.75,36.79,63317.0,31.6471,31.6557,31.6041,31.6385,63317.0
2020-06-29 15:30:00,36.79,36.88,36.78,36.86,66543.0,31.6385,31.7158,31.6299,31.6987,66543.0
2020-06-29 15:35:00,36.86,36.89,36.85,36.87,68986.0,31.6987,31.7244,31.6901,31.7072,68986.0
2020-06-29 15:40:00,36.86,36.87,36.77,36.8,82492.0,31.6987,31.7072,31.6213,31.6471,82492.0
2020-06-29 15:45:00,36.8,36.84,36.72,36.73,113935.0,31.6471,31.6815,31.5783,31.5869,113935.0
2020-06-29 15:50:00,36.73,36.82,36.68,36.81,150670.0,31.5869,31.6643,31.5439,31.6557,150670.0
2020-06-29 15:55:00,36.81,36.95,36.76,36.95,254192.0,31.6557,31.776,31.6127,31.776,254192.0
2020-06-30 09:30:00,36.98,37.45,36.88,37.42,69199.0,31.8018,32.206,31.7158,32.1802,69199.0
2020-06-30 09:35:00,37.45,37.71,37.45,37.66,42859.0,32.206,32.4296,32.206,32.3866,42859.0
2020-06-30 09:40:00,37.66,37.7,37.53,37.58,79617.0,32.3866,32.421,32.2748,32.3178,79617.0
2020-06-30 09:45:00,37.59,37.72,37.5,37.5,63312.0,32.3264,32.4382,32.249,32.249,63312.0
2020-06-30 09:50:00,37.51,37.56,37.42,37.51,75216.0,32.2576,32.3006,32.1802,32.2576,75216.0
2020-06-30 09:55:00,37.52,37.54,37.39,37.45,68965.0,32.2662,32.2834,32.1544,32.206,68965.0
2020-06-30 10:00:00,37.45,37.51,37.37,37.43,80374.0,32.206,32.2576,32.1372,32.1888,80374.0
2020-06-30 10:05:00,37.43,37.58,37.42,37.58,124154.0,32.1888,32.3178,32.1802,32.3178,124154.0
2020-06-30 10:10:00,37.59,37.74,37.57,37.72,116638.0,32.3264,32.4554,32.3092,32.4382,116638.0
2020-06-30 10:15:00,37.73,37.83,37.7,37.82,103169.0,32.4468,32.5328,32.421,32.5242,103169.0
2020-06-30 10:20:00,37.82,37.87,37.74,37.84,80854.0,32.5242,32.5672,32.4554,32.5414,80854.0
2020-06-30 10:25:00,37.84,37.96,37.81,37.94,91041.0,32.5414,32.6446,32.5156,32.6274,91041.0
2020-06-30 10:30:00,37.95,38.04,37.93,38.03,114435.0,32.636,32.7134,32.6188,32.7048,114435.0
2020-06-30 10:35:00,38.03,38.03,37.89,37.94,52056.0,32.7048,32.7048,32.5844,32.6274,52056.0
2020-06-30 10:40:00,37.95,37.95,37.86,37.91,89529.0,32.636,32.636,32.5586,32.6016,89529.0
2020-06-30 10:45:00,37.92,37.99,37.92,37.94,45615.0,32.6102,32.6704,32.6102,32.6274,45615.0
2020-06-30 10:50:00,37.94,38.12,37.93,38.0,76295.0,32.6274,32.7822,32.6188,32.679,76295.0
2020-06-30 10:55:00,38.01,38.03,37.98,38.01,43683.0,32.6876,32.7048,32.6618,32.6876,43683.0
2020-06-30 11:00:00,38.02,38.07,38.0,38.05,29919.0,32.6962,32.7392,32.679,32.722,29919.0
2020-06-30 11:05:00,38.06,38.08,38.02,38.02,25692.0,32.7306,32.7478,32.6962,32.6962,25692.0
2020-06-30 11:10:00,38.02,38.07,37.98,38.07,30063.0,32.6962,32.7392,32.6618,32.7392,30063.0
2020-06-30 11:15:00,38.07,38.13,38.03,38.11,37366.0,32.7392,32.7908,32.7048,32.7736,37366.0
2020-06-30 11:20:00,38.11,38.11,38.05,38.07,28343.0,32.7736,32.7736,32.722,32.7392,28343.0
2020-06-30 11:25:00,38.06,38.11,38.05,38.08,35014.0,32.7306,32.7736,32.722,32.7478,35014.0
2020-06-30 11:30:00,38.08,38.08,38.01,38.04,42896.0,32.7478,32.7478,32.6876,32.7134,42896.0
2020-06-30 11:35:00,38.05,38.06,37.99,38.04,40832.0,32.722,32.7306,32.6704,32.7134,40832.0
2020-06-30 11:40:00,38.04,38.19,38.02,38.14,96751.0,32.7134,32.8424,32.6962,32.7994,96751.0
2020-06-30 11:45:00,38.14,38.26,38.12,38.15,83553.0,32.7994,32.9026,32.7822,32.808,83553.0
2020-06-30 11:50:00,38.16,38.26,38.14,38.26,89227.0,32.8166,32.9026,32.7994,32.9026,89227.0
2020-06-30 11:55:00,38.26,38.31,38.25,38.29,62307.0,32.9026,32.9456,32.894,32.9284,62307.0
2020-06-30 12:00:00,38.29,38.34,38.29,38.31,51534.0,32.9284,32.9714,32.9284,32.9456,51534.0
2020-06-30 12:05:00,38.31,38.35,38.29,38.3,95019.0,32.9456,32.98,32.9284,32.937,95019.0
2020-06-30 12:10:00,38.31,38.38,38.3,38.34,49918.0,32.9456,33.0058,32.937,32.9714,49918.0
2020-06-30 12:15:00,38.35,38.37,38.29,38.3,46537.0,32.98,32.9972,32.9284,32.937,46537.0
2020-06-30 12:20:00,38.3,38.32,38.23,38.25,67581.0,32.937,32.9542,32.8768,32.894,67581.0
2020-06-30 12:25:00,38.25,38.26,38.19,38.22,33659.0,32.894,32.9026,32.8424,32.8682,33659.0
2020-06-30 12:30:00,38.22,38.26,38.15,38.2,94596.0,32.8682,32.9026,32.808,32.851,94596.0
2020-06-30 12:35:00,38.2,38.37,38.19,38.35,135443.0,32.851,32.9972,32.8424,32.98,135443.0
2020-06-30 12:40:00,38.36,38.36,38.27,38.3,47361.0,32.9886,32.9886,32.9112,32.937,47361.0
2020-06-30 12:45:00,38.3,38.3,38.17,38.2,162036.0,32.937,32.937,32.8252,32.851,162036.0
2020-06-30 12:50:00,38.2,38.28,38.2,38.27,43213.0,32.851,32.9198,32.851,32.9112,43213.0
2020-06-30 12:55:00,38.27,38.28,38.2,38.21,122708.0,32.9112,32.9198,32.851,32.8596,122708.0
2020-06-30 13:00:00,38.2,38.21,38.11,38.14,60318.0,32.851,32.8596,32.7736,32.7994,60318.0
2020-06-30 13:05:00,38.14,38.19,38.14,38.18,42238.0,32.7994,32.8424,32.7994,32.8338,42238.0
2020-06-30 13:10:00,38.18,38.21,38.14,38.18,39190.0,32.8338,32.8596,32.7994,32.8338,39190.0
2020-06-30 13:15:00,38.19,38.22,38.16,38.2,39470.0,32.8424,32.8682,32.8166,32.851,39470.0
2020-06-30 13:20:00,38.2,38.25,38.16,38.18,39696.0,32.851,32.894,32.8166,32.8338,39696.0
2020-06-30 13:25:00,38.18,38.23,38.16,38.23,28681.0,32.8338,32.8768,32.8166,32.8768,28681.0
2020-06-30 13:30:00,38.23,38.26,38.16,38.17,30697.0,32.8768,32.9026,32.8166,32.8252,30697.0
2020-06-30 13:35:00,38.18,38.23,38.16,38.22,27933.0,32.8338,32.8768,32.8166,32.8682,27933.0
2020-06-30 13:40:00,38.22,38.22,38.2,38.2,16186.0,32.8682,32.8682,32.851,32.851,16186.0
2020-06-30 13:45:00,38.2,38.28,38.19,38.27,32594.0,32.851,32.9198,32.8424,32.9112,32594.0
2020-06-30 13:50:00,38.28,38.38,38.26,38.38,75254.0,32.9198,33.0058,32.9026,33.0058,75254.0
2020-06-30 13:55:00,38.38,38.44,38.38,38.44,49010.0,33.0058,33.0574,33.0058,33.0574,49010.0
2020-06-30 14:00:00,38.43,38.46,38.4,38.46,67793.0,33.0488,33.0746,33.023,33.0746,67793.0
2020-06-30 14:05:00,38.46,38.49,38.41,38.45,69981.0,33.0746,33.1004,33.0316,33.066,69981.0
2020-06-30 14:10:00,38.45,38.46,38.33,38.35,31548.0,33.066,33.0746,32.9628,32.98,31548.0
2020-06-30 14:15:00,38.34,38.46,38.33,38.45,47098.0,32.9714,33.0746,32.9628,33.066,47098.0
2020-06-30 14:20:00,38.45,38.61,38.43,38.58,91354.0,33.066,33.2036,33.0488,33.1778,91354.0
2020-06-30 14:25:00,38.58,38.61,38.54,38.57,61699.0,33.1778,33.2036,33.1434,33.1692,61699.0
2020-06-30 14:30:00,38.57,38.63,38.54,38.56,63421.0,33.1692,33.2208,33.1434,33.1606,63421.0
2020-06-30 14:35:00,38.55,38.69,38.54,38.65,101925.0,33.152,33.2724,33.1434,33.238,101925.0
2020-06-30 14:40:00,38.65,38.79,38.64,38.76,106320.0,33.238,33.3584,33.2294,33.3326,106320.0
2020-06-30 14:45:00,38.77,38.77,38.56,38.61,100899.0,33.3412,33.3412,33.1606,33.2036,100899.0
2020-06-30 14:50:00,38.61,38.61,38.46,38.46,61928.0,33.2036,33.2036,33.0746,33.0746,61928.0
2020-06-30 14:55:00,38.46,38.51,38.43,38.49,57601.0,33.0746,33.1176,33.0488,33.1004,57601.0
2020-06-30 15:00:00,38.5,38.52,38.34,38.37,78924.0,33.109,33.1262,32.9714,32.9972,78924.0
2020-06-30 15:05:00,38.37,38.47,38.36,38.45,51481.0,32.9972,33.0832,32.9886,33.066,51481.0
2020-06-30 15:10:00,38.45,38.56,38.42,38.55,85373.0,33.066,33.1606,33.0402,33.152,85373.0
2020-06-30 15:15:00,38.54,38.55,38.47,38.5,62639.0,33.1434,33.152,33.0832,33.109,62639.0
2020-06-30 15:20:00,38.51,38.54,38.46,38.46,62613.0,33.1176,33.1434,33.0746,33.0746,62613.0
2020-06-30 15:25:00,38.47,38.5,38.41,38.47,100069.0,33.0832,33.109,33.0316,33.0832,100069.0
2020-06-30 15:30:00,38.46,38.61,38.45,38.6,113023.0,33.0746,33.2036,33.066,33.195,113023.0
2020-06-30 15:35:00,38.61,38.62,38.54,38.55,81945.0,33.2036,33.2122,33.1434,33.152,81945.0
2020-06-30 15:40:00,38.55,38.63,38.54,38.63,110784.0,33.152,33.2208,33.1434,33.2208,110784.0
2020-06-30 15:45:00,38.63,38.69,38.55,38.65,309840.0,33.2208,33.2724,33.152,33.238,309840.0
2020-06-30 15:50:00,38.65,38.88,38.65,38.84,274183.0,33.238,33.4358,33.238,33.4014,274183.0
2020-06-30 15:55:00,38.85,38.85,38.6,38.65,592791.0,33.41,33.41,33.195,33.238,592791.0
2020-07-01 09:30:00,38.69,38.76,38.38,38.49,97857.0,33.2724,33.3326,33.0058,33.1004,97857.0
2020-07-01 09:35:00,38.49,38.6,38.35,38.39,95492.0,33.1004,33.195,32.98,33.0144,95492.0
2020-07-01 09:40:00,38.37,38.64,38.37,38.61,98820.0,32.9972,33.2294,32.9972,33.2036,98820.0
2020-07-01 09:45:00,38.61,38.67,38.55,38.59,50062.0,33.2036,33.2552,33.152,33.1864,50062.0
2020-07-01 09:50:00,38.6,38.73,38.46,38.47,82495.0,33.195,33.3068,33.0746,33.0832,82495.0
2020-07-01 09:55:00,38.48,38.51,38.37,38.45,48098.0,33.0918,33.1176,32.9972,33.066,48098.0
2020-07-01 10:00:00,38.47,38.62,38.45,38.45,67918.0,33.0832,33.2122,33.066,33.066,67918.0
2020-07-01 10:05:00,38.45,38.49,38.32,38.33,33519.0,33.066,33.1004,32.9542,32.9628,33519.0
2020-07-01 10:10:00,38.34,38.47,38.34,38.45,63467.0,32.9714,33.0832,32.9714,33.066,63467.0
2020-07-01 10:15:00,38.45,38.47,38.24,38.28,43018.0,33.066,33.0832,32.8854,32.9198,43018.0
2020-07-01 10:20:00,38.27,38.31,38.23,38.26,30041.0,32.9112,32.9456,32.8768,32.9026,30041.0
2020-07-01 10:25:00,38.25,38.29,38.19,38.24,42799.0,32.894,32.9284,32.8424,32.8854,42799.0
2020-07-01 10:30:00,38.25,38.35,38.21,38.23,42123.0,32.894,32.98,32.8596,32.8768,42123.0
2020-07-01 10:35:00,38.22,38.23,38.04,38.13,78496.0,32.8682,32.8768,32.7134,32.7908,78496.0
2020-07-01 10:40:00,38.13,38.15,38.04,38.06,16400.0,32.7908,32.808,32.7134,32.7306,16400.0
2020-07-01 10:45:00,38.05,38.06,37.95,37.97,22927.0,32.722,32.7306,32.636,32.6532,22927.0
2020-07-01 10:50:00,37.97,38.05,37.94,37.98,31554.0,32.6532,32.722,32.6274,32.6618,31554.0
2020-07-01 10:55:00,37.96,38.09,37.92,38.09,71714.0,32.6446,32.7564,32.6102,32.7564,71714.0
2020-07-01 11:00:00,38.1,38.12,37.98,38.02,15776.0,32.765,32.7822,32.6618,32.6962,15776.0
2020-07-01 11:05:00,38.02,38.06,38.0,38.01,21003.0,32.6962,32.7306,32.679,32.6876,21003.0
2020-07-01 11:10:00,37.99,37.99,37.78,37.86,97086.0,32.6704,32.6704,32.4898,32.5586,97086.0
2020-07-01 11:15:00,37.87,37.9,37.64,37.65,127842.0,32.5672,32.593,32.3694,32.378,127842.0
2020-07-01 11:20:00,37.64,37.67,37.53,37.61,85762.0,32.3694,32.3952,32.2748,32.3436,85762.0
2020-07-01 11:25:00,37.61,37.65,37.51,37.54,51963.0,32.3436,32.378,32.2576,32.2834,51963.0
2020-07-01 11:30:00,37.55,37.66,37.54,37.66,28448.0,32.292,32.3866,32.2834,32.3866,28448.0
2020-07-01 11:35:00,37.67,37.7,37.58,37.64,24616.0,32.3952,32.421,32.3178,32.3694,24616.0
2020-07-01 11:40:00,37.64,37.74,37.62,37.7,47956.0,32.3694,32.4554,32.3522,32.421,47956.0
2020-07-01 11:45:00,37.72,37.83,37.71,37.78,94846.0,32.4382,32.5328,32.4296,32.4898,94846.0
2020-07-01 11:50:00,37.77,37.79,37.73,37.79,27377.0,32.4812,32.4984,32.4468,32.4984,27377.0
2020-07-01 11:55:00,37.79,37.84,37.7,37.75,42767.0,32.4984,32.5414,32.421,32.464,42767.0
2020-07-01 12:00:00,37.73,37.74,37.68,37.7,23929.0,32.4468,32.4554,32.4038,32.421,23929.0
2020-07-01 12:05:00,37.7,37.74,37.68,37.71,28553.0,32.421,32.4554,32.4038,32.4296,28553.0
2020-07-01 12:10:00,37.72,37.8,37.71,37.77,46388.0,32.4382,32.507,32.4296,32.4812,46388.0
2020-07-01 12:15:00,37.76,37.92,37.76,37.92,55577.0,32.4726,32.6102,32.4726,32.6102,55577.0
2020-07-01 12:20:00,37.91,37.92,37.87,37.89,16119.0,32.6016,32.6102,32.5672,32.5844,16119.0
2020-07-01 12:25:00,37.9,37.96,37.89,37.95,21355.0,32.593,32.6446,32.5844,32.636,21355.0
2020-07-01 12:30:00,37.94,37.97,37.91,37.94,33731.0,32.6274,32.6532,32.6016,32.6274,33731.0
2020-07-01 12:35:00,37.95,38.05,37.93,38.01,41544.0,32.636,32.722,32.6188,32.6876,41544.0
2020-07-01 12:40:00,38.01,38.03,37.99,38.01,20659.0,32.6876,32.7048,32.6704,32.6876,20659.0
2020-07-01 12:45:00,38.01,38.02,37.89,37.94,75374.0,32.6876,32.6962,32.5844,32.6274,75374.0
2020-07-01 12:50:00,37.94,37.95,37.92,37.94,16950.0,32.6274,32.636,32.6102,32.6274,16950.0
2020-07-01 12:55:00,37.94,37.96,37.77,37.77,89920.0,32.6274,32.6446,32.4812,32.4812,89920.0
2020-07-01 13:00:00,37.78,37.81,37.72,37.76,30922.0,32.4898,32.5156,32.4382,32.4726,30922.0
2020-07-01 13:05:00,37.76,37.78,37.73,37.75,25371.0,32.4726,32.4898,32.4468,32.464,25371.0
2020-07-01 13:10:00,37.75,37.78,37.74,37.77,15879.0,32.464,32.4898,32.4554,32.4812,15879.0
2020-07-01 13:15:00,37.77,37.77,37.71,37.73,29850.0,32.4812,32.4812,32.4296,32.4468,29850.0
2020-07-01 13:20:00,37.73,37.84,37.72,37.84,42277.0,32.4468,32.5414,32.4382,32.5414,42277.0
2020-07-01 13:25:00,37.84,37.87,37.78,37.79,55031.0,32.5414,32.5672,32.4898,32.4984,55031.0
2020-07-01 13:30:00,37.77,37.77,37.69,37.7,41429.0,32.4812,32.4812,32.4124,32.421,41429.0
2020-07-01 13:35:00,37.7,37.73,37.68,37.73,26232.0,32.421,32.4468,32.4038,32.4468,26232.0
2020-07-01 13:40:00,37.72,37.72,37.62,37.63,34523.0,32.4382,32.4382,32.3522,32.3608,34523.0
2020-07-01 13:45:00,37.63,37.63,37.55,37.57,22073.0,32.3608,32.3608,32.292,32.3092,22073.0
2020-07-01 13:50:00,37.57,37.61,37.53,37.53,37633.0,32.3092,32.3436,32.2748,32.2748,37633.0
2020-07-01 13:55:00,37.52,37.54,37.47,37.51,82635.0,32.2662,32.2834,32.2232,32.2576,82635.0
2020-07-01 14:00:00,37.52,37.7,37.52,37.69,93413.0,32.2662,32.421,32.2662,32.4124,93413.0
2020-07-01 14:05:00,37.69,37.7,37.59,37.63,38268.0,32.4124,32.421,32.3264,32.3608,38268.0
2020-07-01 14:10:00,37.62,37.65,37.61,37.64,16758.0,32.3522,32.378,32.3436,32.3694,16758.0
2020-07-01 14:15:00,37.64,37.65,37.53,37.57,34194.0,32.3694,32.378,32.2748,32.3092,34194.0
2020-07-01 14:20:00,37.57,37.58,37.5,37.51,55458.0,32.3092,32.3178,32.249,32.2576,55458.0
2020-07-01 14:25:00,37.5,37.52,37.48,37.48,36472.0,32.249,32.2662,32.2318,32.2318,36472.0
2020-07-01 14:30:00,37.48,37.49,37.44,37.45,48315.0,32.2318,32.2404,32.1974,32.206,48315.0
2020-07-01 14:35:00,37.46,37.51,37.45,37.45,63149.0,32.2146,32.2576,32.206,32.206,63149.0
2020-07-01 14:40:00,37.45,37.5,37.43,37.44,30719.0,32.206,32.249,32.1888,32.1974,30719.0
2020-07-01 14:45:00,37.44,37.49,37.43,37.49,31086.0,32.1974,32.2404,32.1888,32.2404,31086.0
2020-07-01 14:50:00,37.48,37.54,37.48,37.53,28029.0,32.2318,32.2834,32.2318,32.2748,28029.0
2020-07-01 14:55:00,37.52,37.54,37.5,37.51,40509.0,32.2662,32.2834,32.249,32.2576,40509.0
2020-07-01 15:00:00,37.5,37.59,37.49,37.58,32625.0,32.249,32.3264,32.2404,32.3178,32625.0
2020-07-01 15:05:00,37.59,37.61,37.54,37.56,47653.0,32.3264,32.3436,32.2834,32.3006,47653.0
2020-07-01 15:10:00,37.56,37.59,37.53,37.55,32326.0,32.3006,32.3264,32.2748,32.292,32326.0
2020-07-01 15:15:00,37.55,37.61,37.53,37.61,41156.0,32.292,32.3436,32.2748,32.3436,41156.0
2020-07-01 15:20:00,37.6,37.71,37.6,37.7,71953.0,32.335,32.4296,32.335,32.421,71953.0
2020-07-01 15:25:00,37.7,37.75,37.66,37.66,78852.0,32.421,32.464,32.3866,32.3866,78852.0
2020-07-01 15:30:00,37.66,37.69,37.61,37.61,99971.0,32.3866,32.4124,32.3436,32.3436,99971.0
2020-07-01 15:35:00,37.61,37.63,37.57,37.63,75590.0,32.3436,32.3608,32.3092,32.3608,75590.0
2020-07-01 15:40:00,37.63,37.64,37.55,37.62,154995.0,32.3608,32.3694,32.292,32.3522,154995.0
2020-07-01 15:45:00,37.61,37.7,37.59,37.7,121598.0,32.3436,32.421,32.3264,32.421,121598.0
2020-07-01 15:50:00,37.69,37.72,37.58,37.59,196813.0,32.4124,32.4382,32.3178,32.3264,196813.0
2020-07-01 15:55:00,37.59,37.61,37.51,37.57,433802.0,32.3264,32.3436,32.2576,32.3092,433802.0
2020-07-02 09:30:00,38.32,38.7,38.11,38.7,167011.0,32.9542,33.281,32.7736,33.281,167011.0
2020-07-02 09:35:00,38.7,38.76,38.47,38.75,64819.0,33.281,33.3326,33.0832,33.324,64819.0
2020-07-02 09:40:00,38.76,38.76,38.51,38.54,43359.0,33.3326,33.3326,33.1176,33.1434,43359.0
2020-07-02 09:45:00,38.54,38.77,38.54,38.72,53574.0,33.1434,33.3412,33.1434,33.2982,53574.0
2020-07-02 09:50:00,38.72,38.73,38.62,38.66,52817.0,33.2982,33.3068,33.2122,33.2466,52817.0
2020-07-02 09:55:00,38.66,38.77,38.65,38.77,112290.0,33.2466,33.3412,33.238,33.3412,112290.0
2020-07-02 10:00:00,38.77,38.85,38.69,38.83,122788.0,33.3412,33.41,33.2724,33.3928,122788.0
2020-07-02 10:05:00,38.82,38.89,38.76,38.8,47066.0,33.3842,33.4444,33.3326,33.367,47066.0
2020-07-02 10:10:00,38.8,38.8,38.69,38.71,73228.0,33.367,33.367,33.2724,33.2896,73228.0
2020-07-02 10:15:00,38.7,38.77,38.68,38.71,12280.0,33.281,33.3412,33.2638,33.2896,12280.0
2020-07-02 10:20:00,38.72,38.74,38.48,38.49,31855.0,33.2982,33.3154,33.0918,33.1004,31855.0
2020-07-02 10:25:00,38.5,38.56,38.48,38.53,47472.0,33.109,33.1606,33.0918,33.1348,47472.0
2020-07-02 10:30:00,38.52,38.57,38.48,38.51,34461.0,33.1262,33.1692,33.0918,33.1176,34461.0
2020-07-02 10:35:00,38.52,38.55,38.48,38.53,27818.0,33.1262,33.152,33.0918,33.1348,27818.0
2020-07-02 10:40:00,38.53,38.57,38.46,38.46,64037.0,33.1348,33.1692,33.0746,33.0746,64037.0
2020-07-02 10:45:00,38.45,38.46,38.26,38.27,32544.0,33.066,33.0746,32.9026,32.9112,32544.0
2020-07-02 10:50:00,38.27,38.29,38.15,38.22,48355.0,32.9112,32.9284,32.808,32.8682,48355.0
2020-07-02 10:55:00,38.2,38.2,38.11,38.12,47144.0,32.851,32.851,32.7736,32.7822,47144.0
2020-07-02 11:00:00,38.12,38.19,38.09,38.16,31715.0,32.7822,32.8424,32.7564,32.8166,31715.0
2020-07-02 11:05:00,38.16,38.24,38.14,38.16,16269.0,32.8166,32.8854,32.7994,32.8166,16269.0
2020-07-02 11:10:00,38.15,38.15,37.9,37.92,56670.0,32.808,32.808,32.593,32.6102,56670.0
2020-07-02 11:15:00,37.93,37.95,37.86,37.93,55397.0,32.6188,32.636,32.5586,32.6188,55397.0
2020-07-02 11:20:00,37.92,38.11,37.92,38.09,38794.0,32.6102,32.7736,32.6102,32.7564,38794.0
2020-07-02 11:25:00,38.09,38.13,38.01,38.05,42486.0,32.7564,32.7908,32.6876,32.722,42486.0
2020-07-02 11:30:00,38.06,38.17,38.02,38.16,50427.0,32.7306,32.8252,32.6962,32.8166,50427.0
2020-07-02 11:35:00,38.16,38.16,38.06,38.08,39799.0,32.8166,32.8166,32.7306,32.7478,39799.0
2020-07-02 11:40:00,38.08,38.12,38.0,38.03,38105.0,32.7478,32.7822,32.679,32.7048,38105.0
2020-07-02 11:45:00,38.02,38.09,37.97,38.07,42380.0,32.6962,32.7564,32.6532,32.7392,42380.0
2020-07-02 11:50:00,38.07,38.07,37.92,37.97,37975.0,32.7392,32.7392,32.6102,32.6532,37975.0
2020-07-02 11:55:00,37.97,38.03,37.92,37.93,38849.0,32.6532,32.7048,32.6102,32.6188,38849.0
2020-07-02 12:00:00,37.93,37.97,37.89,37.91,56736.0,32.6188,32.6532,32.5844,32.6016,56736.0
2020-07-02 12:05:00,37.91,37.94,37.86,37.89,29547.0,32.6016,32.6274,32.5586,32.5844,29547.0
2020-07-02 12:10:00,37.89,37.97,37.86,37.92,52506.0,32.5844,32.6532,32.5586,32.6102,52506.0
2020-07-02 12:15:00,37.91,37.91,37.83,37.84,33500.0,32.6016,32.6016,32.5328,32.5414,33500.0
2020-07-02 12:20:00,37.84,37.91,37.82,37.91,38066.0,32.5414,32.6016,32.5242,32.6016,38066.0
2020-07-02 12:25:00,37.9,37.98,37.88,37.98,28993.0,32.593,32.6618,32.5758,32.6618,28993.0
2020-07-02 12:30:00,37.98,38.08,37.97,38.06,18518.0,32.6618,32.7478,32.6532,32.7306,18518.0
2020-07-02 12:35:00,38.05,38.15,38.05,38.14,54463.0,32.722,32.808,32.722,32.7994,54463.0
2020-07-02 12:40:00,38.15,38.17,38.12,38.16,19059.0,32.808,32.8252,32.7822,32.8166,19059.0
2020-07-02 12:45:00,38.16,38.22,38.16,38.22,15812.0,32.8166,32.8682,32.8166,32.8682,15812.0
2020-07-02 12:50:00,38.21,38.26,38.2,38.26,22113.0,32.8596,32.9026,32.851,32.9026,22113.0
2020-07-02 12:55:00,38.26,38.28,38.14,38.2,16457.0,32.9026,32.9198,32.7994,32.851,16457.0
2020-07-02 13:00:00,38.21,38.21,38.16,38.16,11117.0,32.8596,32.8596,32.8166,32.8166,11117.0
2020-07-02 13:05:00,38.16,38.19,38.14,38.15,12049.0,32.8166,32.8424,32.7994,32.808,12049.0
2020-07-02 13:10:00,38.14,38.15,38.04,38.05,60606.0,32.7994,32.808,32.7134,32.722,60606.0
2020-07-02 13:15:00,38.05,38.08,38.02,38.02,19032.0,32.722,32.7478,32.6962,32.6962,19032.0
2020-07-02 13:20:00,38.02,38.05,38.01,38.05,17017.0,32.6962,32.722,32.6876,32.722,17017.0
2020-07-02 13:25:00,38.05,38.1,38.04,38.09,12945.0,32.722,32.765,32.7134,32.7564,12945.0
2020-07-02 13:30:00,38.08,38.09,38.04,38.05,10928.0,32.7478,32.7564,32.7134,32.722,10928.0
2020-07-02 13:35:00,38.05,38.17,38.05,38.17,25838.0,32.722,32.8252,32.722,32.8252,25838.0
2020-07-02 13:40:00,38.18,38.26,38.17,38.25,26069.0,32.8338,32.9026,32.8252,32.894,26069.0
2020-07-02 13:45:00,38.25,38.27,38.14,38.26,50846.0,32.894,32.9112,32.7994,32.9026,50846.0
2020-07-02 13:50:00,38.26,38.27,38.23,38.23,37882.0,32.9026,32.9112,32.8768,32.8768,37882.0
2020-07-02 13:55:00,38.23,38.25,38.17,38.17,21641.0,32.8768,32.894,32.8252,32.8252,21641.0
2020-07-02 14:00:00,38.16,38.21,38.14,38.16,15677.0,32.8166,32.8596,32.7994,32.8166,15677.0
2020-07-02 14:05:00,38.16,38.18,38.08,38.09,18571.0,32.8166,32.8338,32.7478,32.7564,18571.0
2020-07-02 14:10:00,38.09,38.14,38.08,38.13,19819.0,32.7564,32.7994,32.7478,32.7908,19819.0
2020-07-02 14:15:00,38.12,38.13,38.09,38.13,13601.0,32.7822,32.7908,32.7564,32.7908,13601.0
2020-07-02 14:20:00,38.14,38.2,38.1,38.2,17309.0,32.7994,32.851,32.765,32.851,17309.0
2020-07-02 14:25:00,38.2,38.21,38.18,38.2,16937.0,32.851,32.8596,32.8338,32.851,16937.0
2020-07-02 14:30:00,38.2,38.26,38.19,38.22,21835.0,32.851,32.9026,32.8424,32.8682,21835.0
2020-07-02 14:35:00,38.22,38.26,38.21,38.25,29784.0,32.8682,32.9026,32.8596,32.894,29784.0
2020-07-02 14:40:00,38.25,38.25,38.19,38.2,14229.0,32.894,32.894,32.8424,32.851,14229.0
2020-07-02 14:45:00,38.19,38.21,38.16,38.19,22868.0,32.8424,32.8596,32.8166,32.8424,22868.0
2020-07-02 14:50:00,38.19,38.21,38.14,38.15,19274.0,32.8424,32.8596,32.7994,32.808,19274.0
2020-07-02 14:55:00,38.15,38.17,38.11,38.15,30637.0,32.808,32.8252,32.7736,32.808,30637.0
2020-07-02 15:00:00,38.15,38.17,38.09,38.12,22273.0,32.808,32.8252,32.7564,32.7822,22273.0
2020-07-02 15:05:00,38.12,38.15,38.1,38.1,17639.0,32.7822,32.808,32.765,32.765,17639.0
2020-07-02 15:10:00,38.09,38.1,38.01,38.05,65750.0,32.7564,32.765,32.6876,32.722,65750.0
2020-07-02 15:15:00,38.05,38.06,38.02,38.04,26583.0,32.722,32.7306,32.6962,32.7134,26583.0
2020-07-02 15:20:00,38.05,38.09,38.04,38.09,33262.0,32.722,32.7564,32.7134,32.7564,33262.0
2020-07-02 15:25:00,38.08,38.09,38.01,38.02,46941.0,32.7478,32.7564,32.6876,32.6962,46941.0
2020-07-02 15:30:00,38.02,38.03,37.96,37.99,57287.0,32.6962,32.7048,32.6446,32.6704,57287.0
2020-07-02 15:35:00,38.0,38.0,37.96,37.98,36541.0,32.679,32.679,32.6446,32.6618,36541.0
2020-07-02 15:40:00,37.98,37.99,37.89,37.91,39642.0,32.6618,32.6704,32.5844,32.6016,39642.0
2020-07-02 15:45:00,37.91,37.97,37.89,37.93,46180.0,32.6016,32.6532,32.5844,32.6188,46180.0
2020-07-02 15:50:00,37.92,37.92,37.8,37.8,92024.0,32.6102,32.6102,32.507,32.507,92024.0
2020-07-02 15:55:00,37.8,37.95,37.8,37.95,245584.0,32.507,32.636,32.507,32.636,245584.0
2020-07-06 09:30:00,38.7,38.79,38.57,38.73,95919.0,33.281,33.3584,33.1692,33.3068,95919.0
2020-07-06 09:35:00,38.76,38.84,38.54,38.63,64734.0,33.3326,33.4014,33.1434,33.2208,64734.0
2020-07-06 09:40:00,38.62,38.74,38.44,38.73,79769.0,33.2122,33.3154,33.0574,33.3068,79769.0
2020-07-06 09:45:00,38.72,38.95,38.72,38.86,89395.0,33.2982,33.496,33.2982,33.4186,89395.0
2020-07-06 09:50:00,38.86,38.93,38.81,38.86,62342.0,33.4186,33.4788,33.3756,33.4186,62342.0
2020-07-06 09:55:00,38.86,38.95,38.81,38.84,43843.0,33.4186,33.496,33.3756,33.4014,43843.0
2020-07-06 10:00:00,38.84,38.96,38.82,38.85,97798.0,33.4014,33.5046,33.3842,33.41,97798.0
2020-07-06 10:05:00,38.87,38.88,38.74,38.8,56081.0,33.4272,33.4358,33.3154,33.367,56081.0
2020-07-06 10:10:00,38.8,38.81,38.62,38.63,57084.0,33.367,33.3756,33.2122,33.2208,57084.0
2020-07-06 10:15:00,38.62,38.69,38.56,38.59,43234.0,33.2122,33.2724,33.1606,33.1864,43234.0
2020-07-06 10:20:00,38.58,38.58,38.44,38.44,44378.0,33.1778,33.1778,33.0574,33.0574,44378.0
2020-07-06 10:25:00,38.44,38.45,38.35,38.42,30682.0,33.0574,33.066,32.98,33.0402,30682.0
2020-07-06 10:30:00,38.43,38.49,38.38,38.45,28424.0,33.0488,33.1004,33.0058,33.066,28424.0
2020-07-06 10:35:00,38.46,38.47,38.41,38.45,17999.0,33.0746,33.0832,33.0316,33.066,17999.0
2020-07-06 10:40:00,38.45,38.49,38.41,38.42,14682.0,33.066,33.1004,33.0316,33.0402,14682.0
2020-07-06 10:45:00,38.41,38.47,38.4,38.41,17779.0,33.0316,33.0832,33.023,33.0316,17779.0
2020-07-06 10:50:00,38.4,38.5,38.39,38.49,17478.0,33.023,33.109,33.0144,33.1004,17478.0
2020-07-06 10:55:00,38.48,38.49,38.37,38.4,11424.0,33.0918,33.1004,32.9972,33.023,11424.0
2020-07-06 11:00:00,38.39,38.42,38.33,38.38,37090.0,33.0144,33.0402,32.9628,33.0058,37090.0
2020-07-06 11:05:00,38.38,38.44,38.36,38.37,17128.0,33.0058,33.0574,32.9886,32.9972,17128.0
2020-07-06 11:10:00,38.36,38.38,38.3,38.37,12244.0,32.9886,33.0058,32.937,32.9972,12244.0
2020-07-06 11:15:00,38.36,38.47,38.33,38.47,20024.0,32.9886,33.0832,32.9628,33.0832,20024.0
2020-07-06 11:20:00,38.46,38.47,38.42,38.43,25657.0,33.0746,33.0832,33.0402,33.0488,25657.0
2020-07-06 11:25:00,38.44,38.46,38.4,38.44,16403.0,33.0574,33.0746,33.023,33.0574,16403.0
2020-07-06 11:30:00,38.44,38.44,38.34,38.35,14194.0,33.0574,33.0574,32.9714,32.98,14194.0
2020-07-06 11:35:00,38.34,38.37,38.3,38.32,12462.0,32.9714,32.9972,32.937,32.9542,12462.0
2020-07-06 11:40:00,38.31,38.39,38.31,38.36,16878.0,32.9456,33.0144,32.9456,32.9886,16878.0
2020-07-06 11:45:00,38.36,38.42,38.35,38.41,15025.0,32.9886,33.0402,32.98,33.0316,15025.0
2020-07-06 11:50:00,38.4,38.42,38.33,38.36,20482.0,33.023,33.0402,32.9628,32.9886,20482.0
2020-07-06 11:55:00,38.35,38.35,38.3,38.31,14843.0,32.98,32.98,32.937,32.9456,14843.0
2020-07-06 12:00:00,38.3,38.35,38.29,38.33,15147.0,32.937,32.98,32.9284,32.9628,15147.0
2020-07-06 12:05:00,38.33,38.42,38.31,38.41,17970.0,32.9628,33.0402,32.9456,33.0316,17970.0
2020-07-06 12:10:00,38.41,38.45,38.4,38.42,21579.0,33.0316,33.066,33.023,33.0402,21579.0
2020-07-06 12:15:00,38.42,38.47,38.42,38.42,13061.0,33.0402,33.0832,33.0402,33.0402,13061.0
2020-07-06 12:20:00,38.43,38.47,38.38,38.45,30504.0,33.0488,33.0832,33.0058,33.066,30504.0
2020-07-06 12:25:00,38.46,38.49,38.45,38.49,11347.0,33.0746,33.1004,33.066,33.1004,11347.0
2020-07-06 12:30:00,38.49,38.51,38.45,38.46,18683.0,33.1004,33.1176,33.066,33.0746,18683.0
2020-07-06 12:35:00,38.46,38.48,38.38,38.44,13330.0,33.0746,33.0918,33.0058,33.0574,13330.0
2020-07-06 12:40:00,38.43,38.46,38.41,38.43,16339.0,33.0488,33.0746,33.0316,33.0488,16339.0
2020-07-06 12:45:00,38.43,38.44,38.41,38.41,10575.0,33.0488,33.0574,33.0316,33.0316,10575.0
2020-07-06 12:50:00,38.41,38.42,38.36,38.41,13917.0,33.0316,33.0402,32.9886,33.0316,13917.0
2020-07-06 12:55:00,38.41,38.46,38.38,38.46,15549.0,33.0316,33.0746,33.0058,33.0746,15549.0
2020-07-06 13:00:00,38.46,38.5,38.45,38.45,17299.0,33.0746,33.109,33.066,33.066,17299.0
2020-07-06 13:05:00,38.45,38.51,38.44,38.5,17832.0,33.066,33.1176,33.0574,33.109,17832.0
2020-07-06 13:10:00,38.5,38.52,38.48,38.5,13209.0,33.109,33.1262,33.0918,33.109,13209.0
2020-07-06 13:15:00,38.49,38.51,38.46,38.51,18677.0,33.1004,33.1176,33.0746,33.1176,18677.0
2020-07-06 13:20:00,38.51,38.52,38.48,38.5,21371.0,33.1176,33.1262,33.0918,33.109,21371.0
2020-07-06 13:25:00,38.5,38.54,38.49,38.53,24470.0,33.109,33.1434,33.1004,33.1348,24470.0
2020-07-06 13:30:00,38.52,38.54,38.5,38.54,23091.0,33.1262,33.1434,33.109,33.1434,23091.0
2020-07-06 13:35:00,38.54,38.56,38.51,38.51,19676.0,33.1434,33.1606,33.1176,33.1176,19676.0
2020-07-06 13:40:00,38.51,38.54,38.5,38.52,13538.0,33.1176,33.1434,33.109,33.1262,13538.0
2020-07-06 13:45:00,38.52,38.56,38.52,38.55,23278.0,33.1262,33.1606,33.1262,33.152,23278.0
2020-07-06 13:50:00,38.56,38.61,38.54,38.56,19289.0,33.1606,33.2036,33.1434,33.1606,19289.0
2020-07-06 13:55:00,38.56,38.58,38.54,38.55,14805.0,33.1606,33.1778,33.1434,33.152,14805.0
2020-07-06 14:00:00,38.56,38.59,38.51,38.59,19716.0,33.1606,33.1864,33.1176,33.1864,19716.0
2020-07-06 14:05:00,38.58,38.63,38.56,38.59,21982.0,33.1778,33.2208,33.1606,33.1864,21982.0
2020-07-06 14:10:00,38.58,38.6,38.57,38.57,11687.0,33.1778,33.195,33.1692,33.1692,11687.0
2020-07-06 14:15:00,38.58,38.6,38.52,38.52,9727.0,33.1778,33.195,33.1262,33.1262,9727.0
2020-07-06 14:20:00,38.51,38.52,38.47,38.47,19329.0,33.1176,33.1262,33.0832,33.0832,19329.0
2020-07-06 14:25:00,38.48,38.55,38.48,38.54,94226.0,33.0918,33.152,33.0918,33.1434,94226.0
2020-07-06 14:30:00,38.53,38.54,38.49,38.52,15517.0,33.1348,33.1434,33.1004,33.1262,15517.0
2020-07-06 14:35:00,38.53,38.56,38.51,38.52,15452.0,33.1348,33.1606,33.1176,33.1262,15452.0
2020-07-06 14:40:00,38.52,38.52,38.47,38.48,21533.0,33.1262,33.1262,33.0832,33.0918,21533.0
2020-07-06 14:45:00,38.48,38.5,38.46,38.49,19745.0,33.0918,33.109,33.0746,33.1004,19745.0
2020-07-06 14:50:00,38.49,38.57,38.47,38.55,13813.0,33.1004,33.1692,33.0832,33.152,13813.0
2020-07-06 14:55:00,38.55,38.61,38.54,38.57,13190.0,33.152,33.2036,33.1434,33.1692,13190.0
2020-07-06 15:00:00,38.57,38.62,38.57,38.61,24444.0,33.1692,33.2122,33.1692,33.2036,24444.0
2020-07-06 15:05:00,38.61,38.71,38.6,38.69,26293.0,33.2036,33.2896,33.195,33.2724,26293.0
2020-07-06 15:10:00,38.68,38.69,38.61,38.63,28207.0,33.2638,33.2724,33.2036,33.2208,28207.0
2020-07-06 15:15:00,38.63,38.63,38.57,38.57,24801.0,33.2208,33.2208,33.1692,33.1692,24801.0
2020-07-06 15:20:00,38.57,38.6,38.55,38.55,28069.0,33.1692,33.195,33.152,33.152,28069.0
2020-07-06 15:25:00,38.55,38.63,38.54,38.63,24957.0,33.152,33.2208,33.1434,33.2208,24957.0
2020-07-06 15:30:00,38.63,38.64,38.52,38.57,42235.0,33.2208,33.2294,33.1262,33.1692,42235.0
2020-07-06 15:35:00,38.59,38.61,38.54,38.6,39348.0,33.1864,33.2036,33.1434,33.195,39348.0
2020-07-06 15:40:00,38.59,38.64,38.59,38.63,43441.0,33.1864,33.2294,33.1864,33.2208,43441.0
2020-07-06 15:45:00,38.62,38.64,38.58,38.62,85373.0,33.2122,33.2294,33.1778,33.2122,85373.0
2020-07-06 15:50:00,38.63,38.64,38.55,38.59,79879.0,33.2208,33.2294,33.152,33.1864,79879.0
2020-07-06 15:55:00,38.58,38.59,38.47,38.55,405879.0,33.1778,33.1864,33.0832,33.152,405879.0
2020-07-07 09:30:00,38.15,38.24,38.05,38.18,43470.0,32.808,32.8854,32.722,32.8338,43470.0
2020-07-07 09:35:00,38.19,38.21,38.06,38.07,33798.0,32.8424,32.8596,32.7306,32.7392,33798.0
2020-07-07 09:40:00,38.08,38.13,37.96,38.04,32369.0,32.7478,32.7908,32.6446,32.7134,32369.0
2020-07-07 09:45:00,38.04,38.16,38.03,38.08,24624.0,32.7134,32.8166,32.7048,32.7478,24624.0
2020-07-07 09:50:00,38.04,38.17,38.01,38.15,28957.0,32.7134,32.8252,32.6876,32.808,28957.0
2020-07-07 09:55:00,38.15,38.17,38.08,38.15,27190.0,32.808,32.8252,32.7478,32.808,27190.0
2020-07-07 10:00:00,38.15,38.15,38.09,38.13,30140.0,32.808,32.808,32.7564,32.7908,30140.0
2020-07-07 10:05:00,38.14,38.14,38.03,38.12,53848.0,32.7994,32.7994,32.7048,32.7822,53848.0
2020-07-07 10:10:00,38.12,38.13,38.02,38.04,23982.0,32.7822,32.7908,32.6962,32.7134,23982.0
2020-07-07 10:15:00,38.03,38.06,37.95,37.96,27360.0,32.7048,32.7306,32.636,32.6446,27360.0
2020-07-07 10:20:00,37.96,37.99,37.9,37.98,37525.0,32.6446,32.6704,32.593,32.6618,37525.0
2020-07-07 10:25:00,37.98,38.04,37.94,37.97,25605.0,32.6618,32.7134,32.6274,32.6532,25605.0
2020-07-07 10:30:00,37.97,38.0,37.9,37.94,21478.0,32.6532,32.679,32.593,32.6274,21478.0
2020-07-07 10:35:00,37.94,37.97,37.91,37.95,29478.0,32.6274,32.6532,32.6016,32.636,29478.0
2020-07-07 10:40:00,37.95,37.95,37.85,37.87,29410.0,32.636,32.636,32.55,32.5672,29410.0
2020-07-07 10:45:00,37.88,37.89,37.74,37.77,43033.0,32.5758,32.5844,32.4554,32.4812,43033.0
2020-07-07 10:50:00,37.77,37.92,37.76,37.88,37289.0,32.4812,32.6102,32.4726,32.5758,37289.0
2020-07-07 10:55:00,37.88,37.93,37.85,37.93,24884.0,32.5758,32.6188,32.55,32.6188,24884.0
2020-07-07 11:00:00,37.92,37.92,37.83,37.84,35825.0,32.6102,32.6102,32.5328,32.5414,35825.0
2020-07-07 11:05:00,37.85,37.87,37.8,37.84,26371.0,32.55,32.5672,32.507,32.5414,26371.0
2020-07-07 11:10:00,37.85,37.93,37.84,37.85,27150.0,32.55,32.6188,32.5414,32.55,27150.0
2020-07-07 11:15:00,37.85,37.9,37.84,37.89,41847.0,32.55,32.593,32.5414,32.5844,41847.0
2020-07-07 11:20:00,37.9,37.97,37.88,37.97,35861.0,32.593,32.6532,32.5758,32.6532,35861.0
2020-07-07 11:25:00,37.98,37.98,37.88,37.93,28007.0,32.6618,32.6618,32.5758,32.6188,28007.0
2020-07-07 11:30:00,37.92,37.93,37.85,37.9,14565.0,32.6102,32.6188,32.55,32.593,14565.0
2020-07-07 11:35:00,37.9,37.9,37.85,37.86,15172.0,32.593,32.593,32.55,32.5586,15172.0
2020-07-07 11:40:00,37.87,37.9,37.86,37.87,10968.0,32.5672,32.593,32.5586,32.5672,10968.0
2020-07-07 11:45:00,37.87,37.99,37.87,37.99,12450.0,32.5672,32.6704,32.5672,32.6704,12450.0
2020-07-07 11:50:00,37.98,37.99,37.92,37.93,29448.0,32.6618,32.6704,32.6102,32.6188,29448.0
2020-07-07 11:55:00,37.92,37.93,37.87,37.88,11022.0,32.6102,32.6188,32.5672,32.5758,11022.0
2020-07-07 12:00:00,37.88,37.9,37.85,37.88,9985.0,32.5758,32.593,32.55,32.5758,9985.0
2020-07-07 12:05:00,37.88,37.95,37.87,37.9,17170.0,32.5758,32.636,32.5672,32.593,17170.0
2020-07-07 12:10:00,37.91,37.92,37.88,37.9,21220.0,32.6016,32.6102,32.5758,32.593,21220.0
2020-07-07 12:15:00,37.88,37.93,37.87,37.9,23302.0,32.5758,32.6188,32.5672,32.593,23302.0
2020-07-07 12:20:00,37.9,37.93,37.88,37.89,12359.0,32.593,32.6188,32.5758,32.5844,12359.0
2020-07-07 12:25:00,37.9,37.93,37.88,37.91,10998.0,32.593,32.6188,32.5758,32.6016,10998.0
2020-07-07 12:30:00,37.9,37.91,37.8,37.81,25075.0,32.593,32.6016,32.507,32.5156,25075.0
2020-07-07 12:35:00,37.8,37.81,37.71,37.71,15710.0,32.507,32.5156,32.4296,32.4296,15710.0
2020-07-07 12:40:00,37.71,37.75,37.68,37.69,27010.0,32.4296,32.464,32.4038,32.4124,27010.0
2020-07-07 12:45:00,37.69,37.73,37.69,37.73,19800.0,32.4124,32.4468,32.4124,32.4468,19800.0
2020-07-07 12:50:00,37.74,37.77,37.71,37.73,18958.0,32.4554,32.4812,32.4296,32.4468,18958.0
2020-07-07 12:55:00,37.73,37.76,37.7,37.7,25422.0,32.4468,32.4726,32.421,32.421,25422.0
2020-07-07 13:00:00,37.71,37.79,37.71,37.76,21365.0,32.4296,32.4984,32.4296,32.4726,21365.0
2020-07-07 13:05:00,37.77,37.77,37.71,37.72,30175.0,32.4812,32.4812,32.4296,32.4382,30175.0
2020-07-07 13:10:00,37.72,37.75,37.69,37.7,12904.0,32.4382,32.464,32.4124,32.421,12904.0
2020-07-07 13:15:00,37.7,37.7,37.67,37.69,27474.0,32.421,32.421,32.3952,32.4124,27474.0
2020-07-07 13:20:00,37.69,37.74,37.68,37.72,9005.0,32.4124,32.4554,32.4038,32.4382,9005.0
2020-07-07 13:25:00,37.72,37.76,37.68,37.76,33255.0,32.4382,32.4726,32.4038,32.4726,33255.0
2020-07-07 13:30:00,37.75,37.8,37.74,37.8,33606.0,32.464,32.507,32.4554,32.507,33606.0
2020-07-07 13:35:00,37.81,37.84,37.79,37.79,14143.0,32.5156,32.5414,32.4984,32.4984,14143.0
2020-07-07 13:40:00,37.8,37.85,37.76,37.83,25131.0,32.507,32.55,32.4726,32.5328,25131.0
2020-07-07 13:45:00,37.83,37.83,37.79,37.81,10656.0,32.5328,32.5328,32.4984,32.5156,10656.0
2020-07-07 13:50:00,37.81,37.87,37.79,37.84,14051.0,32.5156,32.5672,32.4984,32.5414,14051.0
2020-07-07 13:55:00,37.85,37.89,37.85,37.88,16151.0,32.55,32.5844,32.55,32.5758,16151.0
2020-07-07 14:00:00,37.87,37.91,37.84,37.84,19591.0,32.5672,32.6016,32.5414,32.5414,19591.0
2020-07-07 14:05:00,37.85,37.88,37.83,37.84,17077.0,32.55,32.5758,32.5328,32.5414,17077.0
2020-07-07 14:10:00,37.84,37.89,37.83,37.89,15640.0,32.5414,32.5844,32.5328,32.5844,15640.0
2020-07-07 14:15:00,37.89,37.89,37.84,37.84,15027.0,32.5844,32.5844,32.5414,32.5414,15027.0
2020-07-07 14:20:00,37.85,37.87,37.85,37.87,11898.0,32.55,32.5672,32.55,32.5672,11898.0
2020-07-07 14:25:00,37.87,37.88,37.84,37.87,36565.0,32.5672,32.5758,32.5414,32.5672,36565.0
2020-07-07 14:30:00,37.87,37.87,37.75,37.79,51665.0,32.5672,32.5672,32.464,32.4984,51665.0
2020-07-07 14:35:00,37.78,37.79,37.74,37.77,42793.0,32.4898,32.4984,32.4554,32.4812,42793.0
2020-07-07 14:40:00,37.77,37.82,37.76,37.77,20055.0,32.4812,32.5242,32.4726,32.4812,20055.0
2020-07-07 14:45:00,37.77,37.79,37.73,37.75,17949.0,32.4812,32.4984,32.4468,32.464,17949.0
2020-07-07 14:50:00,37.73,37.77,37.72,37.73,31899.0,32.4468,32.4812,32.4382,32.4468,31899.0
2020-07-07 14:55:00,37.73,37.78,37.72,37.73,22675.0,32.4468,32.4898,32.4382,32.4468,22675.0
2020-07-07 15:00:00,37.73,37.74,37.66,37.68,26931.0,32.4468,32.4554,32.3866,32.4038,26931.0
2020-07-07 15:05:00,37.68,37.73,37.68,37.72,36225.0,32.4038,32.4468,32.4038,32.4382,36225.0
2020-07-07 15:10:00,37.72,37.73,37.67,37.7,41761.0,32.4382,32.4468,32.3952,32.421,41761.0
2020-07-07 15:15:00,37.69,37.74,37.68,37.73,33633.0,32.4124,32.4554,32.4038,32.4468,33633.0
2020-07-07 15:20:00,37.73,37.78,37.69,37.77,25645.0,32.4468,32.4898,32.4124,32.4812,25645.0
2020-07-07 15:25:00,37.77,37.81,37.71,37.74,34580.0,32.4812,32.5156,32.4296,32.4554,34580.0
2020-07-07 15:30:00,37.75,37.76,37.69,37.71,51341.0,32.464,32.4726,32.4124,32.4296,51341.0
2020-07-07 15:35:00,37.72,37.72,37.68,37.7,58077.0,32.4382,32.4382,32.4038,32.421,58077.0
2020-07-07 15:40:00,37.7,37.71,37.66,37.69,53595.0,32.421,32.4296,32.3866,32.4124,53595.0
2020-07-07 15:45:00,37.68,37.7,37.62,37.66,66871.0,32.4038,32.421,32.3522,32.3866,66871.0
2020-07-07 15:50:00,37.66,37.69,37.61,37.69,136207.0,32.3866,32.4124,32.3436,32.4124,136207.0
2020-07-07 15:55:00,37.7,37.77,37.68,37.77,403503.0,32.421,32.4812,32.4038,32.4812,403503.0
2020-07-08 09:30:00,37.87,38.3,37.77,38.18,151953.0,32.5672,32.937,32.4812,32.8338,151953.0
2020-07-08 09:35:00,38.19,38.36,38.04,38.35,101141.0,32.8424,32.9886,32.7134,32.98,101141.0
2020-07-08 09:40:00,38.35,38.47,38.24,38.41,117611.0,32.98,33.0832,32.8854,33.0316,117611.0
2020-07-08 09:45:00,38.42,38.6,38.38,38.59,104969.0,33.0402,33.195,33.0058,33.1864,104969.0
2020-07-08 09:50:00,38.61,38.67,38.55,38.66,66220.0,33.2036,33.2552,33.152,33.2466,66220.0
2020-07-08 09:55:00,38.66,38.72,38.55,38.68,73468.0,33.2466,33.2982,33.152,33.2638,73468.0
2020-07-08 10:00:00,38.68,38.75,38.62,38.72,90125.0,33.2638,33.324,33.2122,33.2982,90125.0
2020-07-08 10:05:00,38.72,38.76,38.64,38.66,73710.0,33.2982,33.3326,33.2294,33.2466,73710.0
2020-07-08 10:10:00,38.65,38.71,38.63,38.68,52245.0,33.238,33.2896,33.2208,33.2638,52245.0
2020-07-08 10:15:00,38.68,38.69,38.45,38.49,63237.0,33.2638,33.2724,33.066,33.1004,63237.0
2020-07-08 10:20:00,38.5,38.52,38.44,38.51,61319.0,33.109,33.1262,33.0574,33.1176,61319.0
2020-07-08 10:25:00,38.5,38.6,38.49,38.51,50757.0,33.109,33.195,33.1004,33.1176,50757.0
2020-07-08 10:30:00,38.5,38.58,38.5,38.57,90131.0,33.109,33.1778,33.109,33.1692,90131.0
2020-07-08 10:35:00,38.56,38.67,38.55,38.65,76215.0,33.1606,33.2552,33.152,33.238,76215.0
2020-07-08 10:40:00,38.65,38.68,38.62,38.65,211886.0,33.238,33.2638,33.2122,33.238,211886.0
2020-07-08 10:45:00,38.65,38.69,38.61,38.62,61489.0,33.238,33.2724,33.2036,33.2122,61489.0
2020-07-08 10:50:00,38.63,38.67,38.62,38.63,60081.0,33.2208,33.2552,33.2122,33.2208,60081.0
2020-07-08 10:55:00,38.63,38.65,38.56,38.61,55257.0,33.2208,33.238,33.1606,33.2036,55257.0
2020-07-08 11:00:00,38.61,38.62,38.5,38.53,51249.0,33.2036,33.2122,33.109,33.1348,51249.0
2020-07-08 11:05:00,38.53,38.61,38.5,38.57,97643.0,33.1348,33.2036,33.109,33.1692,97643.0
2020-07-08 11:10:00,38.58,38.65,38.57,38.65,115414.0,33.1778,33.238,33.1692,33.238,115414.0
2020-07-08 11:15:00,38.65,38.65,38.53,38.54,55079.0,33.238,33.238,33.1348,33.1434,55079.0
2020-07-08 11:20:00,38.53,38.57,38.43,38.48,73696.0,33.1348,33.1692,33.0488,33.0918,73696.0
2020-07-08 11:25:00,38.48,38.56,38.46,38.55,46562.0,33.0918,33.1606,33.0746,33.152,46562.0
2020-07-08 11:30:00,38.55,38.66,38.54,38.64,45884.0,33.152,33.2466,33.1434,33.2294,45884.0
2020-07-08 11:35:00,38.65,38.69,38.54,38.55,30562.0,33.238,33.2724,33.1434,33.152,30562.0
2020-07-08 11:40:00,38.55,38.56,38.48,38.5,37069.0,33.152,33.1606,33.0918,33.109,37069.0
2020-07-08 11:45:00,38.5,38.55,38.48,38.52,50270.0,33.109,33.152,33.0918,33.1262,50270.0
2020-07-08 11:50:00,38.52,38.58,38.49,38.57,36363.0,33.1262,33.1778,33.1004,33.1692,36363.0
2020-07-08 11:55:00,38.56,38.56,38.48,38.51,33498.0,33.1606,33.1606,33.0918,33.1176,33498.0
2020-07-08 12:00:00,38.52,38.53,38.46,38.48,39212.0,33.1262,33.1348,33.0746,33.0918,39212.0
2020-07-08 12:05:00,38.48,38.49,38.45,38.47,37392.0,33.0918,33.1004,33.066,33.0832,37392.0
2020-07-08 12:10:00,38.48,38.5,38.44,38.47,29260.0,33.0918,33.109,33.0574,33.0832,29260.0
2020-07-08 12:15:00,38.47,38.53,38.46,38.51,29165.0,33.0832,33.1348,33.0746,33.1176,29165.0
2020-07-08 12:20:00,38.51,38.52,38.45,38.46,17126.0,33.1176,33.1262,33.066,33.0746,17126.0
2020-07-08 12:25:00,38.46,38.52,38.46,38.5,37080.0,33.0746,33.1262,33.0746,33.109,37080.0
2020-07-08 12:30:00,38.5,38.51,38.49,38.5,62569.0,33.109,33.1176,33.1004,33.109,62569.0
2020-07-08 12:35:00,38.5,38.51,38.45,38.45,152160.0,33.109,33.1176,33.066,33.066,152160.0
2020-07-08 12:40:00,38.44,38.45,38.39,38.45,37903.0,33.0574,33.066,33.0144,33.066,37903.0
2020-07-08 12:45:00,38.45,38.47,38.4,38.41,34377.0,33.066,33.0832,33.023,33.0316,34377.0
2020-07-08 12:50:00,38.4,38.42,38.39,38.4,66513.0,33.023,33.0402,33.0144,33.023,66513.0
2020-07-08 12:55:00,38.4,38.45,38.37,38.44,40124.0,33.023,33.066,32.9972,33.0574,40124.0
2020-07-08 13:00:00,38.45,38.52,38.42,38.52,28428.0,33.066,33.1262,33.0402,33.1262,28428.0
2020-07-08 13:05:00,38.51,38.52,38.42,38.44,22979.0,33.1176,33.1262,33.0402,33.0574,22979.0
2020-07-08 13:10:00,38.44,38.46,38.43,38.45,27571.0,33.0574,33.0746,33.0488,33.066,27571.0
2020-07-08 13:15:00,38.45,38.45,38.33,38.34,57740.0,33.066,33.066,32.9628,32.9714,57740.0
2020-07-08 13:20:00,38.35,38.36,38.31,38.33,46565.0,32.98,32.9886,32.9456,32.9628,46565.0
2020-07-08 13:25:00,38.33,38.33,38.24,38.25,27793.0,32.9628,32.9628,32.8854,32.894,27793.0
2020-07-08 13:30:00,38.24,38.27,38.22,38.23,62154.0,32.8854,32.9112,32.8682,32.8768,62154.0
2020-07-08 13:35:00,38.22,38.22,38.17,38.18,21400.0,32.8682,32.8682,32.8252,32.8338,21400.0
2020-07-08 13:40:00,38.18,38.18,38.12,38.13,44464.0,32.8338,32.8338,32.7822,32.7908,44464.0
2020-07-08 13:45:00,38.13,38.2,38.11,38.17,44922.0,32.7908,32.851,32.7736,32.8252,44922.0
2020-07-08 13:50:00,38.16,38.25,38.16,38.19,35816.0,32.8166,32.894,32.8166,32.8424,35816.0
2020-07-08 13:55:00,38.2,38.2,38.13,38.14,41968.0,32.851,32.851,32.7908,32.7994,41968.0
2020-07-08 14:00:00,38.13,38.2,38.12,38.18,46502.0,32.7908,32.851,32.7822,32.8338,46502.0
2020-07-08 14:05:00,38.18,38.28,38.18,38.27,38889.0,32.8338,32.9198,32.8338,32.9112,38889.0
2020-07-08 14:10:00,38.27,38.32,38.26,38.3,93279.0,32.9112,32.9542,32.9026,32.937,93279.0
2020-07-08 14:15:00,38.3,38.33,38.3,38.33,43406.0,32.937,32.9628,32.937,32.9628,43406.0
2020-07-08 14:20:00,38.34,38.41,38.33,38.37,27722.0,32.9714,33.0316,32.9628,32.9972,27722.0
2020-07-08 14:25:00,38.36,38.4,38.35,38.38,48580.0,32.9886,33.023,32.98,33.0058,48580.0
2020-07-08 14:30:00,38.37,38.37,38.3,38.32,41632.0,32.9972,32.9972,32.937,32.9542,41632.0
2020-07-08 14:35:00,38.31,38.37,38.3,38.35,48586.0,32.9456,32.9972,32.937,32.98,48586.0
2020-07-08 14:40:00,38.35,38.38,38.34,38.38,43656.0,32.98,33.0058,32.9714,33.0058,43656.0
2020-07-08 14:45:00,38.38,38.46,38.37,38.46,42283.0,33.0058,33.0746,32.9972,33.0746,42283.0
2020-07-08 14:50:00,38.47,38.51,38.44,38.45,50309.0,33.0832,33.1176,33.0574,33.066,50309.0
2020-07-08 14:55:00,38.45,38.51,38.45,38.49,96454.0,33.066,33.1176,33.066,33.1004,96454.0
2020-07-08 15:00:00,38.49,38.5,38.42,38.45,26911.0,33.1004,33.109,33.0402,33.066,26911.0
2020-07-08 15:05:00,38.45,38.54,38.45,38.53,45648.0,33.066,33.1434,33.066,33.1348,45648.0
2020-07-08 15:10:00,38.54,38.64,38.54,38.64,52005.0,33.1434,33.2294,33.1434,33.2294,52005.0
2020-07-08 15:15:00,38.63,38.64,38.59,38.63,35613.0,33.2208,33.2294,33.1864,33.2208,35613.0
2020-07-08 15:20:00,38.63,38.73,38.62,38.72,104960.0,33.2208,33.3068,33.2122,33.2982,104960.0
2020-07-08 15:25:00,38.72,38.81,38.71,38.77,86540.0,33.2982,33.3756,33.2896,33.3412,86540.0
2020-07-08 15:30:00,38.77,38.8,38.65,38.66,64687.0,33.3412,33.367,33.238,33.2466,64687.0
2020-07-08 15:35:00,38.65,38.73,38.62,38.68,96412.0,33.238,33.3068,33.2122,33.2638,96412.0
2020-07-08 15:40:00,38.68,38.72,38.66,38.69,78370.0,33.2638,33.2982,33.2466,33.2724,78370.0
2020-07-08 15:45:00,38.69,38.81,38.64,38.79,211942.0,33.2724,33.3756,33.2294,33.3584,211942.0
2020-07-08 15:50:00,38.79,38.89,38.78,38.86,227792.0,33.3584,33.4444,33.3498,33.4186,227792.0
2020-07-08 15:55:00,38.87,38.94,38.8,38.82,623446.0,33.4272,33.4874,33.367,33.3842,623446.0
2020-07-09 09:30:00,38.53,38.77,38.33,38.49,94257.0,33.1348,33.3412,32.9628,33.1004,94257.0
2020-07-09 09:35:00,38.48,38.48,38.19,38.2,50070.0,33.0918,33.0918,32.8424,32.851,50070.0
2020-07-09 09:40:00,38.21,38.25,37.99,37.99,51910.0,32.8596,32.894,32.6704,32.6704,51910.0
2020-07-09 09:45:00,37.98,38.02,37.89,37.96,61031.0,32.6618,32.6962,32.5844,32.6446,61031.0
2020-07-09 09:50:00,37.97,38.04,37.83,37.87,39948.0,32.6532,32.7134,32.5328,32.5672,39948.0
2020-07-09 09:55:00,37.88,37.9,37.76,37.87,105428.0,32.5758,32.593,32.4726,32.5672,105428.0
2020-07-09 10:00:00,37.86,37.92,37.79,37.85,79814.0,32.5586,32.6102,32.4984,32.55,79814.0
2020-07-09 10:05:00,37.85,37.91,37.78,37.83,58625.0,32.55,32.6016,32.4898,32.5328,58625.0
2020-07-09 10:10:00,37.83,37.85,37.63,37.75,70964.0,32.5328,32.55,32.3608,32.464,70964.0
2020-07-09 10:15:00,37.75,37.76,37.56,37.58,43394.0,32.464,32.4726,32.3006,32.3178,43394.0
2020-07-09 10:20:00,37.57,37.69,37.55,37.63,57966.0,32.3092,32.4124,32.292,32.3608,57966.0
2020-07-09 10:25:00,37.61,37.61,37.45,37.52,82863.0,32.3436,32.3436,32.206,32.2662,82863.0
2020-07-09 10:30:00,37.51,37.55,37.42,37.44,53737.0,32.2576,32.292,32.1802,32.1974,53737.0
2020-07-09 10:35:00,37.43,37.44,37.28,37.33,73081.0,32.1888,32.1974,32.0598,32.1028,73081.0
2020-07-09 10:40:00,37.33,37.38,37.27,37.32,77410.0,32.1028,32.1458,32.0512,32.0942,77410.0
2020-07-09 10:45:00,37.32,37.34,37.24,37.24,53547.0,32.0942,32.1114,32.0254,32.0254,53547.0
2020-07-09 10:50:00,37.23,37.35,37.22,37.29,61921.0,32.0168,32.12,32.0082,32.0684,61921.0
2020-07-09 10:55:00,37.26,37.3,37.21,37.27,84363.0,32.0426,32.077,31.9996,32.0512,84363.0
2020-07-09 11:00:00,37.26,37.29,37.13,37.18,39179.0,32.0426,32.0684,31.9308,31.9738,39179.0
2020-07-09 11:05:00,37.18,37.41,37.17,37.4,89031.0,31.9738,32.1716,31.9652,32.163,89031.0
2020-07-09 11:10:00,37.4,37.43,37.29,37.41,43812.0,32.163,32.1888,32.0684,32.1716,43812.0
2020-07-09 11:15:00,37.41,37.44,37.17,37.21,164731.0,32.1716,32.1974,31.9652,31.9996,164731.0
2020-07-09 11:20:00,37.21,37.34,37.19,37.33,109778.0,31.9996,32.1114,31.9824,32.1028,109778.0
2020-07-09 11:25:00,37.32,37.38,37.26,37.37,49366.0,32.0942,32.1458,32.0426,32.1372,49366.0
2020-07-09 11:30:00,37.38,37.46,37.35,37.36,74987.0,32.1458,32.2146,32.12,32.1286,74987.0
2020-07-09 11:35:00,37.37,37.41,37.34,37.36,52332.0,32.1372,32.1716,32.1114,32.1286,52332.0
2020-07-09 11:40:00,37.37,37.37,37.11,37.14,34620.0,32.1372,32.1372,31.9136,31.9394,34620.0
2020-07-09 11:45:00,37.15,37.23,37.15,37.15,23944.0,31.948,32.0168,31.948,31.948,23944.0
2020-07-09 11:50:00,37.14,37.31,37.13,37.3,43955.0,31.9394,32.0856,31.9308,32.077,43955.0
2020-07-09 11:55:00,37.3,37.34,37.28,37.29,36229.0,32.077,32.1114,32.0598,32.0684,36229.0
2020-07-09 12:00:00,37.29,37.43,37.28,37.41,35637.0,32.0684,32.1888,32.0598,32.1716,35637.0
2020-07-09 12:05:00,37.4,37.49,37.37,37.45,38822.0,32.163,32.2404,32.1372,32.206,38822.0
2020-07-09 12:10:00,37.44,37.44,37.32,37.34,80282.0,32.1974,32.1974,32.0942,32.1114,80282.0
2020-07-09 12:15:00,37.34,37.4,37.32,37.39,41342.0,32.1114,32.163,32.0942,32.1544,41342.0
2020-07-09 12:20:00,37.39,37.4,37.34,37.38,22050.0,32.1544,32.163,32.1114,32.1458,22050.0
2020-07-09 12:25:00,37.38,37.4,37.22,37.22,29032.0,32.1458,32.163,32.0082,32.0082,29032.0
2020-07-09 12:30:00,37.21,37.29,37.19,37.29,34011.0,31.9996,32.0684,31.9824,32.0684,34011.0
2020-07-09 12:35:00,37.29,37.32,37.21,37.23,29728.0,32.0684,32.0942,31.9996,32.0168,29728.0
2020-07-09 12:40:00,37.23,37.28,37.2,37.22,23250.0,32.0168,32.0598,31.991,32.0082,23250.0
2020-07-09 12:45:00,37.21,37.23,37.16,37.17,23230.0,31.9996,32.0168,31.9566,31.9652,23230.0
2020-07-09 12:50:00,37.16,37.16,37.05,37.07,40860.0,31.9566,31.9566,31.862,31.8792,40860.0
2020-07-09 12:55:00,37.06,37.13,37.01,37.12,26920.0,31.8706,31.9308,31.8276,31.9222,26920.0
2020-07-09 13:00:00,37.11,37.18,37.08,37.18,58738.0,31.9136,31.9738,31.8878,31.9738,58738.0
2020-07-09 13:05:00,37.18,37.2,37.16,37.18,19212.0,31.9738,31.991,31.9566,31.9738,19212.0
2020-07-09 13:10:00,37.18,37.23,37.18,37.22,25490.0,31.9738,32.0168,31.9738,32.0082,25490.0
2020-07-09 13:15:00,37.22,37.27,37.2,37.25,28098.0,32.0082,32.0512,31.991,32.034,28098.0
2020-07-09 13:20:00,37.25,37.25,37.21,37.21,16126.0,32.034,32.034,31.9996,31.9996,16126.0
2020-07-09 13:25:00,37.21,37.29,37.17,37.26,37632.0,31.9996,32.0684,31.9652,32.0426,37632.0
2020-07-09 13:30:00,37.27,37.28,37.23,37.27,21069.0,32.0512,32.0598,32.0168,32.0512,21069.0
2020-07-09 13:35:00,37.26,37.26,37.2,37.2,17920.0,32.0426,32.0426,31.991,31.991,17920.0
2020-07-09 13:40:00,37.21,37.27,37.15,37.18,37657.0,31.9996,32.0512,31.948,31.9738,37657.0
2020-07-09 13:45:00,37.18,37.2,37.14,37.15,21210.0,31.9738,31.991,31.9394,31.948,21210.0
2020-07-09 13:50:00,37.15,37.16,37.09,37.11,22692.0,31.948,31.9566,31.8964,31.9136,22692.0
2020-07-09 13:55:00,37.1,37.1,37.04,37.08,24303.0,31.905,31.905,31.8534,31.8878,24303.0
2020-07-09 14:00:00,37.06,37.1,37.05,37.09,21089.0,31.8706,31.905,31.862,31.8964,21089.0
2020-07-09 14:05:00,37.1,37.17,37.1,37.15,29068.0,31.905,31.9652,31.905,31.948,29068.0
2020-07-09 14:10:00,37.15,37.17,37.06,37.09,35108.0,31.948,31.9652,31.8706,31.8964,35108.0
2020-07-09 14:15:00,37.09,37.21,37.09,37.19,27099.0,31.8964,31.9996,31.8964,31.9824,27099.0
2020-07-09 14:20:00,37.2,37.2,37.15,37.17,22220.0,31.991,31.991,31.948,31.9652,22220.0
2020-07-09 14:25:00,37.18,37.22,37.15,37.2,30800.0,31.9738,32.0082,31.948,31.991,30800.0
2020-07-09 14:30:00,37.21,37.28,37.2,37.22,84050.0,31.9996,32.0598,31.991,32.0082,84050.0
2020-07-09 14:35:00,37.22,37.27,37.22,37.25,30005.0,32.0082,32.0512,32.0082,32.034,30005.0
2020-07-09 14:40:00,37.25,37.27,37.12,37.13,23843.0,32.034,32.0512,31.9222,31.9308,23843.0
2020-07-09 14:45:00,37.12,37.19,37.11,37.19,33423.0,31.9222,31.9824,31.9136,31.9824,33423.0
2020-07-09 14:50:00,37.19,37.19,37.14,37.15,66221.0,31.9824,31.9824,31.9394,31.948,66221.0
2020-07-09 14:55:00,37.15,37.29,37.15,37.27,61959.0,31.948,32.0684,31.948,32.0512,61959.0
2020-07-09 15:00:00,37.27,37.34,37.21,37.23,166399.0,32.0512,32.1114,31.9996,32.0168,166399.0
2020-07-09 15:05:00,37.22,37.3,37.21,37.29,54627.0,32.0082,32.077,31.9996,32.0684,54627.0
2020-07-09 15:10:00,37.29,37.31,37.19,37.31,78119.0,32.0684,32.0856,31.9824,32.0856,78119.0
2020-07-09 15:15:00,37.31,37.34,37.2,37.2,42017.0,32.0856,32.1114,31.991,31.991,42017.0
2020-07-09 15:20:00,37.21,37.22,37.11,37.12,35566.0,31.9996,32.0082,31.9136,31.9222,35566.0
2020-07-09 15:25:00,37.12,37.13,37.05,37.05,39687.0,31.9222,31.9308,31.862,31.862,39687.0
2020-07-09 15:30:00,37.04,37.09,37.02,37.08,52375.0,31.8534,31.8964,31.8362,31.8878,52375.0
2020-07-09 15:35:00,37.08,37.09,37.01,37.05,58112.0,31.8878,31.8964,31.8276,31.862,58112.0
2020-07-09 15:40:00,37.04,37.05,36.98,37.02,77950.0,31.8534,31.862,31.8018,31.8362,77950.0
2020-07-09 15:45:00,37.03,37.24,37.02,37.22,103337.0,31.8448,32.0254,31.8362,32.0082,103337.0
2020-07-09 15:50:00,37.22,37.23,37.08,37.12,147985.0,32.0082,32.0168,31.8878,31.9222,147985.0
2020-07-09 15:55:00,37.11,37.18,37.05,37.15,362631.0,31.9136,31.9738,31.862,31.948,362631.0
2020-07-10 09:30:00,37.15,37.5,37.07,37.4,52426.0,31.948,32.249,31.8792,32.163,52426.0
2020-07-10 09:35:00,37.43,37.58,37.33,37.57,58017.0,32.1888,32.3178,32.1028,32.3092,58017.0
2020-07-10 09:40:00,37.63,37.8,37.58,37.73,53892.0,32.3608,32.507,32.3178,32.4468,53892.0
2020-07-10 09:45:00,37.74,37.81,37.64,37.68,48600.0,32.4554,32.5156,32.3694,32.4038,48600.0
2020-07-10 09:50:00,37.65,37.65,37.51,37.52,38730.0,32.378,32.378,32.2576,32.2662,38730.0
2020-07-10 09:55:00,37.52,37.53,37.37,37.44,20449.0,32.2662,32.2748,32.1372,32.1974,20449.0
2020-07-10 10:00:00,37.44,37.45,37.36,37.41,28332.0,32.1974,32.206,32.1286,32.1716,28332.0
2020-07-10 10:05:00,37.42,37.52,37.4,37.43,18322.0,32.1802,32.2662,32.163,32.1888,18322.0
2020-07-10 10:10:00,37.44,37.63,37.44,37.6,14622.0,32.1974,32.3608,32.1974,32.335,14622.0
2020-07-10 10:15:00,37.62,37.64,37.53,37.54,31192.0,32.3522,32.3694,32.2748,32.2834,31192.0
2020-07-10 10:20:00,37.53,37.55,37.35,37.37,16225.0,32.2748,32.292,32.12,32.1372,16225.0
2020-07-10 10:25:00,37.37,37.53,37.35,37.48,29162.0,32.1372,32.2748,32.12,32.2318,29162.0
2020-07-10 10:30:00,37.49,37.57,37.45,37.52,23868.0,32.2404,32.3092,32.206,32.2662,23868.0
2020-07-10 10:35:00,37.53,37.6,37.52,37.58,54390.0,32.2748,32.335,32.2662,32.3178,54390.0
2020-07-10 10:40:00,37.58,37.81,37.58,37.79,126854.0,32.3178,32.5156,32.3178,32.4984,126854.0
2020-07-10 10:45:00,37.78,37.78,37.69,37.76,47971.0,32.4898,32.4898,32.4124,32.4726,47971.0
2020-07-10 10:50:00,37.76,37.79,37.66,37.7,19343.0,32.4726,32.4984,32.3866,32.421,19343.0
2020-07-10 10:55:00,37.7,37.74,37.64,37.68,37600.0,32.421,32.4554,32.3694,32.4038,37600.0
2020-07-10 11:00:00,37.68,37.69,37.57,37.63,21293.0,32.4038,32.4124,32.3092,32.3608,21293.0
2020-07-10 11:05:00,37.64,37.71,37.64,37.71,19600.0,32.3694,32.4296,32.3694,32.4296,19600.0
2020-07-10 11:10:00,37.72,37.76,37.66,37.68,15868.0,32.4382,32.4726,32.3866,32.4038,15868.0
2020-07-10 11:15:00,37.67,37.71,37.65,37.66,15520.0,32.3952,32.4296,32.378,32.3866,15520.0
2020-07-10 11:20:00,37.67,37.75,37.65,37.75,15322.0,32.3952,32.464,32.378,32.464,15322.0
2020-07-10 11:25:00,37.75,37.79,37.73,37.79,19307.0,32.464,32.4984,32.4468,32.4984,19307.0
2020-07-10 11:30:00,37.79,37.8,37.68,37.69,15909.0,32.4984,32.507,32.4038,32.4124,15909.0
2020-07-10 11:35:00,37.7,37.75,37.7,37.73,14041.0,32.421,32.464,32.421,32.4468,14041.0
2020-07-10 11:40:00,37.73,37.78,37.72,37.77,20457.0,32.4468,32.4898,32.4382,32.4812,20457.0
2020-07-10 11:45:00,37.77,37.82,37.73,37.81,23567.0,32.4812,32.5242,32.4468,32.5156,23567.0
2020-07-10 11:50:00,37.82,37.85,37.8,37.85,9613.0,32.5242,32.55,32.507,32.55,9613.0
2020-07-10 11:55:00,37.85,37.89,37.81,37.85,30874.0,32.55,32.5844,32.5156,32.55,30874.0
2020-07-10 12:00:00,37.86,37.9,37.82,37.88,13992.0,32.5586,32.593,32.5242,32.5758,13992.0
2020-07-10 12:05:00,37.88,37.95,37.88,37.94,21857.0,32.5758,32.636,32.5758,32.6274,21857.0
2020-07-10 12:10:00,37.93,37.94,37.91,37.91,18779.0,32.6188,32.6274,32.6016,32.6016,18779.0
2020-07-10 12:15:00,37.91,37.92,37.81,37.83,25616.0,32.6016,32.6102,32.5156,32.5328,25616.0
2020-07-10 12:20:00,37.83,37.86,37.79,37.8,8754.0,32.5328,32.5586,32.4984,32.507,8754.0
2020-07-10 12:25:00,37.81,37.81,37.77,37.79,11007.0,32.5156,32.5156,32.4812,32.4984,11007.0
2020-07-10 12:30:00,37.77,37.8,37.74,37.77,14880.0,32.4812,32.507,32.4554,32.4812,14880.0
2020-07-10 12:35:00,37.76,37.8,37.76,37.79,12327.0,32.4726,32.507,32.4726,32.4984,12327.0
2020-07-10 12:40:00,37.79,37.84,37.73,37.84,12281.0,32.4984,32.5414,32.4468,32.5414,12281.0
2020-07-10 12:45:00,37.84,37.9,37.83,37.89,29054.0,32.5414,32.593,32.5328,32.5844,29054.0
2020-07-10 12:50:00,37.89,37.94,37.87,37.94,17943.0,32.5844,32.6274,32.5672,32.6274,17943.0
2020-07-10 12:55:00,37.94,37.99,37.93,37.97,22687.0,32.6274,32.6704,32.6188,32.6532,22687.0
2020-07-10 13:00:00,37.96,37.96,37.92,37.95,14575.0,32.6446,32.6446,32.6102,32.636,14575.0
2020-07-10 13:05:00,37.95,37.95,37.92,37.94,9378.0,32.636,32.636,32.6102,32.6274,9378.0
2020-07-10 13:10:00,37.93,37.95,37.89,37.91,13457.0,32.6188,32.636,32.5844,32.6016,13457.0
2020-07-10 13:15:00,37.91,37.93,37.87,37.89,12018.0,32.6016,32.6188,32.5672,32.5844,12018.0
2020-07-10 13:20:00,37.9,37.95,37.88,37.95,11699.0,32.593,32.636,32.5758,32.636,11699.0
2020-07-10 13:25:00,37.96,37.97,37.91,37.97,11116.0,32.6446,32.6532,32.6016,32.6532,11116.0
2020-07-10 13:30:00,37.98,38.05,37.98,38.04,18363.0,32.6618,32.722,32.6618,32.7134,18363.0
2020-07-10 13:35:00,38.05,38.09,38.03,38.08,12516.0,32.722,32.7564,32.7048,32.7478,12516.0
2020-07-10 13:40:00,38.08,38.15,38.08,38.13,23471.0,32.7478,32.808,32.7478,32.7908,23471.0
2020-07-10 13:45:00,38.13,38.22,38.12,38.22,16705.0,32.7908,32.8682,32.7822,32.8682,16705.0
2020-07-10 13:50:00,38.23,38.27,38.21,38.26,25980.0,32.8768,32.9112,32.8596,32.9026,25980.0
2020-07-10 13:55:00,38.26,38.27,38.21,38.23,13635.0,32.9026,32.9112,32.8596,32.8768,13635.0
2020-07-10 14:00:00,38.22,38.24,38.21,38.23,12119.0,32.8682,32.8854,32.8596,32.8768,12119.0
2020-07-10 14:05:00,38.23,38.33,38.23,38.32,18847.0,32.8768,32.9628,32.8768,32.9542,18847.0
2020-07-10 14:10:00,38.31,38.33,38.21,38.23,37032.0,32.9456,32.9628,32.8596,32.8768,37032.0
2020-07-10 14:15:00,38.23,38.27,38.2,38.23,17036.0,32.8768,32.9112,32.851,32.8768,17036.0
2020-07-10 14:20:00,38.24,38.25,38.19,38.24,27984.0,32.8854,32.894,32.8424,32.8854,27984.0
2020-07-10 14:25:00,38.25,38.3,38.22,38.3,16451.0,32.894,32.937,32.8682,32.937,16451.0
2020-07-10 14:30:00,38.3,38.34,38.28,38.34,21625.0,32.937,32.9714,32.9198,32.9714,21625.0
2020-07-10 14:35:00,38.34,38.37,38.33,38.35,12491.0,32.9714,32.9972,32.9628,32.98,12491.0
2020-07-10 14:40:00,38.34,38.36,38.32,38.36,10844.0,32.9714,32.9886,32.9542,32.9886,10844.0
2020-07-10 14:45:00,38.36,38.38,38.33,38.37,16462.0,32.9886,33.0058,32.9628,32.9972,16462.0
2020-07-10 14:50:00,38.37,38.4,38.33,38.34,20353.0,32.9972,33.023,32.9628,32.9714,20353.0
2020-07-10 14:55:00,38.34,38.36,38.29,38.31,23020.0,32.9714,32.9886,32.9284,32.9456,23020.0
2020-07-10 15:00:00,38.31,38.31,38.18,38.28,32566.0,32.9456,32.9456,32.8338,32.9198,32566.0
2020-07-10 15:05:00,38.28,38.3,38.24,38.29,20404.0,32.9198,32.937,32.8854,32.9284,20404.0
2020-07-10 15:10:00,38.29,38.35,38.27,38.34,18738.0,32.9284,32.98,32.9112,32.9714,18738.0
2020-07-10 15:15:00,38.34,38.4,38.32,38.39,15312.0,32.9714,33.023,32.9542,33.0144,15312.0
2020-07-10 15:20:00,38.4,38.41,38.36,38.41,15790.0,33.023,33.0316,32.9886,33.0316,15790.0
2020-07-10 15:25:00,38.41,38.43,38.39,38.43,61023.0,33.0316,33.0488,33.0144,33.0488,61023.0
2020-07-10 15:30:00,38.42,38.49,38.41,38.46,54132.0,33.0402,33.1004,33.0316,33.0746,54132.0
2020-07-10 15:35:00,38.46,38.48,38.33,38.36,92786.0,33.0746,33.0918,32.9628,32.9886,92786.0
2020-07-10 15:40:00,38.36,38.37,38.31,38.32,62089.0,32.9886,32.9972,32.9456,32.9542,62089.0
2020-07-10 15:45:00,38.32,38.41,38.31,38.37,65769.0,32.9542,33.0316,32.9456,32.9972,65769.0
2020-07-10 15:50:00,38.37,38.42,38.35,38.36,127307.0,32.9972,33.0402,32.98,32.9886,127307.0
2020-07-10 15:55:00,38.35,38.43,38.3,38.37,307596.0,32.98,33.0488,32.937,32.9972,307596.0
2020-07-13 09:30:00,38.91,38.99,38.81,38.86,85748.0,33.4616,33.5304,33.3756,33.4186,85748.0
2020-07-13 09:35:00,38.86,38.87,38.33,38.34,56406.0,33.4186,33.4272,32.9628,32.9714,56406.0
2020-07-13 09:40:00,38.33,38.46,38.32,38.43,33559.0,32.9628,33.0746,32.9542,33.0488,33559.0
2020-07-13 09:45:00,38.41,38.43,38.27,38.38,59788.0,33.0316,33.0488,32.9112,33.0058,59788.0
2020-07-13 09:50:00,38.37,38.41,38.22,38.23,52192.0,32.9972,33.0316,32.8682,32.8768,52192.0
2020-07-13 09:55:00,38.22,38.24,38.1,38.1,55374.0,32.8682,32.8854,32.765,32.765,55374.0
2020-07-13 10:00:00,38.11,38.18,38.04,38.1,69779.0,32.7736,32.8338,32.7134,32.765,69779.0
2020-07-13 10:05:00,38.09,38.23,38.07,38.19,74139.0,32.7564,32.8768,32.7392,32.8424,74139.0
2020-07-13 10:10:00,38.18,38.46,38.16,38.4,100097.0,32.8338,33.0746,32.8166,33.023,100097.0
2020-07-13 10:15:00,38.39,38.56,38.38,38.56,81725.0,33.0144,33.1606,33.0058,33.1606,81725.0
2020-07-13 10:20:00,38.55,38.64,38.48,38.49,54732.0,33.152,33.2294,33.0918,33.1004,54732.0
2020-07-13 10:25:00,38.48,38.52,38.41,38.45,53368.0,33.0918,33.1262,33.0316,33.066,53368.0
2020-07-13 10:30:00,38.45,38.56,38.44,38.5,67282.0,33.066,33.1606,33.0574,33.109,67282.0
2020-07-13 10:35:00,38.51,38.53,38.38,38.44,33070.0,33.1176,33.1348,33.0058,33.0574,33070.0
2020-07-13 10:40:00,38.43,38.56,38.42,38.44,36592.0,33.0488,33.1606,33.0402,33.0574,36592.0
2020-07-13 10:45:00,38.43,38.47,38.35,38.47,20136.0,33.0488,33.0832,32.98,33.0832,20136.0
2020-07-13 10:50:00,38.47,38.49,38.4,38.46,24564.0,33.0832,33.1004,33.023,33.0746,24564.0
2020-07-13 10:55:00,38.45,38.59,38.41,38.59,22526.0,33.066,33.1864,33.0316,33.1864,22526.0
2020-07-13 11:00:00,38.57,38.62,38.52,38.61,17734.0,33.1692,33.2122,33.1262,33.2036,17734.0
2020-07-13 11:05:00,38.6,38.62,38.54,38.55,21152.0,33.195,33.2122,33.1434,33.152,21152.0
2020-07-13 11:10:00,38.55,38.56,38.45,38.49,22937.0,33.152,33.1606,33.066,33.1004,22937.0
2020-07-13 11:15:00,38.5,38.54,38.46,38.54,20995.0,33.109,33.1434,33.0746,33.1434,20995.0
2020-07-13 11:20:00,38.54,38.73,38.53,38.73,33285.0,33.1434,33.3068,33.1348,33.3068,33285.0
2020-07-13 11:25:00,38.72,38.76,38.58,38.62,49660.0,33.2982,33.3326,33.1778,33.2122,49660.0
2020-07-13 11:30:00,38.62,38.66,38.6,38.61,29366.0,33.2122,33.2466,33.195,33.2036,29366.0
2020-07-13 11:35:00,38.6,38.61,38.49,38.57,47673.0,33.195,33.2036,33.1004,33.1692,47673.0
2020-07-13 11:40:00,38.58,38.65,38.55,38.57,30073.0,33.1778,33.238,33.152,33.1692,30073.0
2020-07-13 11:45:00,38.57,38.65,38.54,38.65,32896.0,33.1692,33.238,33.1434,33.238,32896.0
2020-07-13 11:50:00,38.65,38.66,38.6,38.66,20953.0,33.238,33.2466,33.195,33.2466,20953.0
2020-07-13 11:55:00,38.66,38.69,38.62,38.65,18609.0,33.2466,33.2724,33.2122,33.238,18609.0
2020-07-13 12:00:00,38.64,38.69,38.62,38.69,14905.0,33.2294,33.2724,33.2122,33.2724,14905.0
2020-07-13 12:05:00,38.69,38.7,38.57,38.6,22556.0,33.2724,33.281,33.1692,33.195,22556.0
2020-07-13 12:10:00,38.6,38.63,38.58,38.62,23024.0,33.195,33.2208,33.1778,33.2122,23024.0
2020-07-13 12:15:00,38.62,38.64,38.58,38.59,17751.0,33.2122,33.2294,33.1778,33.1864,17751.0
2020-07-13 12:20:00,38.59,38.65,38.59,38.64,20773.0,33.1864,33.238,33.1864,33.2294,20773.0
2020-07-13 12:25:00,38.64,38.69,38.63,38.65,16213.0,33.2294,33.2724,33.2208,33.238,16213.0
2020-07-13 12:30:00,38.65,38.72,38.65,38.69,17593.0,33.238,33.2982,33.238,33.2724,17593.0
2020-07-13 12:35:00,38.68,38.75,38.65,38.75,20800.0,33.2638,33.324,33.238,33.324,20800.0
2020-07-13 12:40:00,38.75,38.81,38.74,38.79,15879.0,33.324,33.3756,33.3154,33.3584,15879.0
2020-07-13 12:45:00,38.79,38.85,38.77,38.84,22950.0,33.3584,33.41,33.3412,33.4014,22950.0
2020-07-13 12:50:00,38.83,38.89,38.8,38.88,44752.0,33.3928,33.4444,33.367,33.4358,44752.0
2020-07-13 12:55:00,38.88,39.0,38.88,38.99,41104.0,33.4358,33.539,33.4358,33.5304,41104.0
2020-07-13 13:00:00,39.0,39.0,38.91,38.94,45094.0,33.539,33.539,33.4616,33.4874,45094.0
2020-07-13 13:05:00,38.94,39.0,38.93,38.98,27604.0,33.4874,33.539,33.4788,33.5218,27604.0
2020-07-13 13:10:00,38.98,39.04,38.97,39.02,24984.0,33.5218,33.5734,33.5132,33.5562,24984.0
2020-07-13 13:15:00,39.02,39.07,39.01,39.02,31201.0,33.5562,33.5992,33.5476,33.5562,31201.0
2020-07-13 13:20:00,39.02,39.04,38.99,39.01,86298.0,33.5562,33.5734,33.5304,33.5476,86298.0
2020-07-13 13:25:00,39.0,39.01,38.91,38.94,31547.0,33.539,33.5476,33.4616,33.4874,31547.0
2020-07-13 13:30:00,38.95,39.03,38.94,39.02,17870.0,33.496,33.5648,33.4874,33.5562,17870.0
2020-07-13 13:35:00,39.03,39.07,39.02,39.06,21835.0,33.5648,33.5992,33.5562,33.5906,21835.0
2020-07-13 13:40:00,39.05,39.2,39.05,39.2,32253.0,33.582,33.711,33.582,33.711,32253.0
2020-07-13 13:45:00,39.2,39.22,39.12,39.14,21406.0,33.711,33.7282,33.6422,33.6594,21406.0
2020-07-13 13:50:00,39.14,39.16,39.08,39.08,20989.0,33.6594,33.6766,33.6078,33.6078,20989.0
2020-07-13 13:55:00,39.09,39.16,39.08,39.16,16623.0,33.6164,33.6766,33.6078,33.6766,16623.0
2020-07-13 14:00:00,39.16,39.17,39.09,39.17,25611.0,33.6766,33.6852,33.6164,33.6852,25611.0
2020-07-13 14:05:00,39.17,39.27,39.14,39.19,39692.0,33.6852,33.7712,33.6594,33.7024,39692.0
2020-07-13 14:10:00,39.18,39.23,39.15,39.2,20338.0,33.6938,33.7368,33.668,33.711,20338.0
2020-07-13 14:15:00,39.2,39.26,39.19,39.25,22176.0,33.711,33.7626,33.7024,33.754,22176.0
2020-07-13 14:20:00,39.25,39.27,39.15,39.18,52455.0,33.754,33.7712,33.668,33.6938,52455.0
2020-07-13 14:25:00,39.19,39.28,39.12,39.28,41881.0,33.7024,33.7798,33.6422,33.7798,41881.0
2020-07-13 14:30:00,39.28,39.28,39.15,39.24,26354.0,33.7798,33.7798,33.668,33.7454,26354.0
2020-07-13 14:35:00,39.24,39.27,39.13,39.16,23617.0,33.7454,33.7712,33.6508,33.6766,23617.0
2020-07-13 14:40:00,39.15,39.21,39.13,39.19,28535.0,33.668,33.7196,33.6508,33.7024,28535.0
2020-07-13 14:45:00,39.2,39.29,39.15,39.26,37343.0,33.711,33.7884,33.668,33.7626,37343.0
2020-07-13 14:50:00,39.25,39.27,39.18,39.25,25975.0,33.754,33.7712,33.6938,33.754,25975.0
2020-07-13 14:55:00,39.25,39.25,39.14,39.19,33923.0,33.754,33.754,33.6594,33.7024,33923.0
2020-07-13 15:00:00,39.2,39.23,39.15,39.22,35939.0,33.711,33.7368,33.668,33.7282,35939.0
2020-07-13 15:05:00,39.21,39.24,39.07,39.09,32210.0,33.7196,33.7454,33.5992,33.6164,32210.0
2020-07-13 15:10:00,39.1,39.16,39.1,39.13,28535.0,33.625,33.6766,33.625,33.6508,28535.0
2020-07-13 15:15:00,39.12,39.19,39.1,39.14,33261.0,33.6422,33.7024,33.625,33.6594,33261.0
2020-07-13 15:20:00,39.14,39.18,39.13,39.14,35979.0,33.6594,33.6938,33.6508,33.6594,35979.0
2020-07-13 15:25:00,39.13,39.17,39.05,39.05,49300.0,33.6508,33.6852,33.582,33.582,49300.0
2020-07-13 15:30:00,39.05,39.09,38.97,39.0,56783.0,33.582,33.6164,33.5132,33.539,56783.0
2020-07-13 15:35:00,39.0,39.03,38.88,38.91,66204.0,33.539,33.5648,33.4358,33.4616,66204.0
2020-07-13 15:40:00,38.9,39.06,38.89,38.93,92335.0,33.453,33.5906,33.4444,33.4788,92335.0
2020-07-13 15:45:00,38.94,38.95,38.82,38.83,80055.0,33.4874,33.496,33.3842,33.3928,80055.0
2020-07-13 15:50:00,38.83,38.9,38.77,38.83,134043.0,33.3928,33.453,33.3412,33.3928,134043.0
2020-07-13 15:55:00,38.83,38.95,38.82,38.85,390712.0,33.3928,33.496,33.3842,33.41,390712.0
2020-07-14 09:30:00,38.69,38.85,38.42,38.42,39232.0,33.2724,33.41,33.0402,33.0402,39232.0
2020-07-14 09:35:00,38.45,38.54,38.28,38.51,29907.0,33.066,33.1434,32.9198,33.1176,29907.0
2020-07-14 09:40:00,38.5,38.5,38.36,38.48,55642.0,33.109,33.109,32.9886,33.0918,55642.0
2020-07-14 09:45:00,38.44,38.7,38.39,38.65,71850.0,33.0574,33.281,33.0144,33.238,71850.0
2020-07-14 09:50:00,38.66,38.9,38.55,38.89,65832.0,33.2466,33.453,33.152,33.4444,65832.0
2020-07-14 09:55:00,38.89,39.07,38.85,38.98,100812.0,33.4444,33.5992,33.41,33.5218,100812.0
2020-07-14 10:00:00,38.99,39.0,38.85,38.96,128034.0,33.5304,33.539,33.41,33.5046,128034.0
2020-07-14 10:05:00,38.95,38.95,38.68,38.76,62702.0,33.496,33.496,33.2638,33.3326,62702.0
2020-07-14 10:10:00,38.76,39.09,38.75,39.04,51389.0,33.3326,33.6164,33.324,33.5734,51389.0
2020-07-14 10:15:00,39.07,39.21,38.98,39.17,58501.0,33.5992,33.7196,33.5218,33.6852,58501.0
2020-07-14 10:20:00,39.16,39.22,38.9,38.91,44091.0,33.6766,33.7282,33.453,33.4616,44091.0
2020-07-14 10:25:00,38.92,38.99,38.86,38.92,28992.0,33.4702,33.5304,33.4186,33.4702,28992.0
2020-07-14 10:30:00,38.96,39.13,38.94,39.13,36723.0,33.5046,33.6508,33.4874,33.6508,36723.0
2020-07-14 10:35:00,39.12,39.14,39.0,39.12,43191.0,33.6422,33.6594,33.539,33.6422,43191.0
2020-07-14 10:40:00,39.12,39.15,39.05,39.13,29286.0,33.6422,33.668,33.582,33.6508,29286.0
2020-07-14 10:45:00,39.13,39.13,38.95,38.98,61266.0,33.6508,33.6508,33.496,33.5218,61266.0
2020-07-14 10:50:00,38.97,39.13,38.97,39.08,41481.0,33.5132,33.6508,33.5132,33.6078,41481.0
2020-07-14 10:55:00,39.07,39.16,39.01,39.14,28423.0,33.5992,33.6766,33.5476,33.6594,28423.0
2020-07-14 11:00:00,39.16,39.28,39.13,39.2,45039.0,33.6766,33.7798,33.6508,33.711,45039.0
2020-07-14 11:05:00,39.2,39.29,39.15,39.19,67241.0,33.711,33.7884,33.668,33.7024,67241.0
2020-07-14 11:10:00,39.19,39.22,39.02,39.06,45948.0,33.7024,33.7282,33.5562,33.5906,45948.0
2020-07-14 11:15:00,39.06,39.12,39.0,39.09,49258.0,33.5906,33.6422,33.539,33.6164,49258.0
2020-07-14 11:20:00,39.08,39.12,39.02,39.03,29514.0,33.6078,33.6422,33.5562,33.5648,29514.0
2020-07-14 11:25:00,39.04,39.07,39.02,39.05,54264.0,33.5734,33.5992,33.5562,33.582,54264.0
2020-07-14 11:30:00,39.06,39.2,39.05,39.14,51411.0,33.5906,33.711,33.582,33.6594,51411.0
2020-07-14 11:35:00,39.14,39.14,38.97,39.01,30697.0,33.6594,33.6594,33.5132,33.5476,30697.0
2020-07-14 11:40:00,39.01,39.09,39.0,39.07,22292.0,33.5476,33.6164,33.539,33.5992,22292.0
2020-07-14 11:45:00,39.07,39.12,39.02,39.05,34257.0,33.5992,33.6422,33.5562,33.582,34257.0
2020-07-14 11:50:00,39.05,39.1,39.02,39.07,21624.0,33.582,33.625,33.5562,33.5992,21624.0
2020-07-14 11:55:00,39.07,39.11,39.04,39.04,21332.0,33.5992,33.6336,33.5734,33.5734,21332.0
2020-07-14 12:00:00,39.05,39.08,39.02,39.05,20068.0,33.582,33.6078,33.5562,33.582,20068.0
2020-07-14 12:05:00,39.05,39.07,38.94,38.98,29680.0,33.582,33.5992,33.4874,33.5218,29680.0
2020-07-14 12:10:00,38.97,38.98,38.91,38.92,15064.0,33.5132,33.5218,33.4616,33.4702,15064.0
2020-07-14 12:15:00,38.91,38.96,38.9,38.93,33483.0,33.4616,33.5046,33.453,33.4788,33483.0
2020-07-14 12:20:00,38.92,38.97,38.88,38.92,34476.0,33.4702,33.5132,33.4358,33.4702,34476.0
2020-07-14 12:25:00,38.92,38.95,38.88,38.9,38179.0,33.4702,33.496,33.4358,33.453,38179.0
2020-07-14 12:30:00,38.9,38.96,38.9,38.94,26130.0,33.453,33.5046,33.453,33.4874,26130.0
2020-07-14 12:35:00,38.93,38.95,38.86,38.88,29204.0,33.4788,33.496,33.4186,33.4358,29204.0
2020-07-14 12:40:00,38.89,38.95,38.88,38.89,22369.0,33.4444,33.496,33.4358,33.4444,22369.0
2020-07-14 12:45:00,38.9,38.97,38.9,38.96,23878.0,33.453,33.5132,33.453,33.5046,23878.0
2020-07-14 12:50:00,38.97,38.99,38.93,38.95,42056.0,33.5132,33.5304,33.4788,33.496,42056.0
2020-07-14 12:55:00,38.95,38.96,38.92,38.96,17105.0,33.496,33.5046,33.4702,33.5046,17105.0
2020-07-14 13:00:00,38.96,39.01,38.92,38.99,22038.0,33.5046,33.5476,33.4702,33.5304,22038.0
2020-07-14 13:05:00,38.99,39.01,38.93,38.93,16579.0,33.5304,33.5476,33.4788,33.4788,16579.0
2020-07-14 13:10:00,38.94,38.96,38.92,38.94,30674.0,33.4874,33.5046,33.4702,33.4874,30674.0
2020-07-14 13:15:00,38.95,38.97,38.82,38.83,32159.0,33.496,33.5132,33.3842,33.3928,32159.0
2020-07-14 13:20:00,38.83,38.9,38.83,38.88,12746.0,33.3928,33.453,33.3928,33.4358,12746.0
2020-07-14 13:25:00,38.89,38.91,38.8,38.82,21560.0,33.4444,33.4616,33.367,33.3842,21560.0
2020-07-14 13:30:00,38.82,38.82,38.77,38.82,28462.0,33.3842,33.3842,33.3412,33.3842,28462.0
2020-07-14 13:35:00,38.82,38.91,38.81,38.9,24295.0,33.3842,33.4616,33.3756,33.453,24295.0
2020-07-14 13:40:00,38.9,38.93,38.88,38.91,23957.0,33.453,33.4788,33.4358,33.4616,23957.0
2020-07-14 13:45:00,38.91,38.93,38.89,38.91,18558.0,33.4616,33.4788,33.4444,33.4616,18558.0
2020-07-14 13:50:00,38.91,38.95,38.87,38.87,24560.0,33.4616,33.496,33.4272,33.4272,24560.0
2020-07-14 13:55:00,38.86,38.89,38.7,38.82,51762.0,33.4186,33.4444,33.281,33.3842,51762.0
2020-07-14 14:00:00,38.83,38.89,38.78,38.85,66440.0,33.3928,33.4444,33.3498,33.41,66440.0
2020-07-14 14:05:00,38.85,38.87,38.79,38.82,36317.0,33.41,33.4272,33.3584,33.3842,36317.0
2020-07-14 14:10:00,38.82,38.9,38.82,38.9,17621.0,33.3842,33.453,33.3842,33.453,17621.0
2020-07-14 14:15:00,38.89,38.96,38.88,38.91,28992.0,33.4444,33.5046,33.4358,33.4616,28992.0
2020-07-14 14:20:00,38.91,38.95,38.87,38.89,31943.0,33.4616,33.496,33.4272,33.4444,31943.0
2020-07-14 14:25:00,38.89,38.92,38.84,38.88,33351.0,33.4444,33.4702,33.4014,33.4358,33351.0
2020-07-14 14:30:00,38.88,38.92,38.88,38.9,27553.0,33.4358,33.4702,33.4358,33.453,27553.0
2020-07-14 14:35:00,38.91,38.95,38.9,38.91,27058.0,33.4616,33.496,33.453,33.4616,27058.0
2020-07-14 14:40:00,38.91,38.98,38.89,38.98,24044.0,33.4616,33.5218,33.4444,33.5218,24044.0
2020-07-14 14:45:00,38.97,39.01,38.89,38.9,33063.0,33.5132,33.5476,33.4444,33.453,33063.0
2020-07-14 14:50:00,38.91,38.94,38.88,38.94,25017.0,33.4616,33.4874,33.4358,33.4874,25017.0
2020-07-14 14:55:00,38.93,38.97,38.91,38.96,30486.0,33.4788,33.5132,33.4616,33.5046,30486.0
2020-07-14 15:00:00,38.96,38.98,38.88,38.95,68292.0,33.5046,33.5218,33.4358,33.496,68292.0
2020-07-14 15:05:00,38.95,38.95,38.88,38.89,41191.0,33.496,33.496,33.4358,33.4444,41191.0
2020-07-14 15:10:00,38.89,38.95,38.85,38.86,35164.0,33.4444,33.496,33.41,33.4186,35164.0
2020-07-14 15:15:00,38.85,38.86,38.77,38.8,61921.0,33.41,33.4186,33.3412,33.367,61921.0
2020-07-14 15:20:00,38.8,38.88,38.8,38.87,71692.0,33.367,33.4358,33.367,33.4272,71692.0
2020-07-14 15:25:00,38.88,38.9,38.84,38.87,64858.0,33.4358,33.453,33.4014,33.4272,64858.0
2020-07-14 15:30:00,38.88,38.93,38.87,38.88,89365.0,33.4358,33.4788,33.4272,33.4358,89365.0
2020-07-14 15:35:00,38.87,38.97,38.86,38.96,78832.0,33.4272,33.5132,33.4186,33.5046,78832.0
2020-07-14 15:40:00,38.95,38.98,38.94,38.98,76921.0,33.496,33.5218,33.4874,33.5218,76921.0
2020-07-14 15:45:00,38.97,39.09,38.96,39.07,97819.0,33.5132,33.6164,33.5046,33.5992,97819.0
2020-07-14 15:50:00,39.07,39.12,38.99,39.04,211085.0,33.5992,33.6422,33.5304,33.5734,211085.0
2020-07-14 15:55:00,39.04,39.04,38.93,38.97,341100.0,33.5734,33.5734,33.4788,33.5132,341100.0
2020-07-15 09:30:00,36.96,37.35,36.56,36.92,435344.0,31.7846,32.12,31.4407,31.7502,435344.0
2020-07-15 09:35:00,36.91,37.25,36.6,36.7,258463.0,31.7416,32.034,31.4751,31.5611,258463.0
2020-07-15 09:40:00,36.68,36.9,36.36,36.55,464534.0,31.5439,31.733,31.2687,31.4321,464534.0
2020-07-15 09:45:00,36.52,36.55,36.33,36.46,269191.0,31.4063,31.4321,31.2429,31.3547,269191.0
2020-07-15 09:50:00,36.47,36.52,36.15,36.26,463185.0,31.3633,31.4063,31.0881,31.1827,463185.0
2020-07-15 09:55:00,36.25,36.26,36.11,36.22,346948.0,31.1741,31.1827,31.0537,31.1483,346948.0
2020-07-15 10:00:00,36.21,36.37,36.17,36.22,179036.0,31.1397,31.2773,31.1053,31.1483,179036.0
2020-07-15 10:05:00,36.23,36.29,36.1,36.19,186005.0,31.1569,31.2085,31.0451,31.1225,186005.0
2020-07-15 10:10:00,36.18,36.19,36.0,36.08,210395.0,31.1139,31.1225,30.9591,31.0279,210395.0
2020-07-15 10:15:00,36.07,36.25,36.03,36.2,175260.0,31.0193,31.1741,30.9849,31.1311,175260.0
2020-07-15 10:20:00,36.2,36.27,36.14,36.19,169367.0,31.1311,31.1913,31.0795,31.1225,169367.0
2020-07-15 10:25:00,36.2,36.22,36.09,36.11,194122.0,31.1311,31.1483,31.0365,31.0537,194122.0
2020-07-15 10:30:00,36.11,36.25,36.09,36.23,259298.0,31.0537,31.1741,31.0365,31.1569,259298.0
2020-07-15 10:35:00,36.23,36.6,36.21,36.52,360242.0,31.1569,31.4751,31.1397,31.4063,360242.0
2020-07-15 10:40:00,36.52,36.61,36.44,36.52,241813.0,31.4063,31.4837,31.3375,31.4063,241813.0
2020-07-15 10:45:00,36.52,36.53,36.26,36.31,207559.0,31.4063,31.4149,31.1827,31.2257,207559.0
2020-07-15 10:50:00,36.32,36.35,36.22,36.24,171023.0,31.2343,31.2601,31.1483,31.1655,171023.0
2020-07-15 10:55:00,36.23,36.34,36.22,36.26,158304.0,31.1569,31.2515,31.1483,31.1827,158304.0
2020-07-15 11:00:00,36.26,36.28,36.15,36.21,173837.0,31.1827,31.1999,31.0881,31.1397,173837.0
2020-07-15 11:05:00,36.21,36.28,36.18,36.27,146981.0,31.1397,31.1999,31.1139,31.1913,146981.0
2020-07-15 11:10:00,36.27,36.43,36.24,36.36,119934.0,31.1913,31.3289,31.1655,31.2687,119934.0
2020-07-15 11:15:00,36.36,36.37,36.16,36.17,151246.0,31.2687,31.2773,31.0967,31.1053,151246.0
2020-07-15 11:20:00,36.17,36.21,36.11,36.17,172946.0,31.1053,31.1397,31.0537,31.1053,172946.0
2020-07-15 11:25:00,36.17,36.3,36.13,36.28,107611.0,31.1053,31.2171,31.0709,31.1999,107611.0
2020-07-15 11:30:00,36.29,36.3,36.15,36.16,122724.0,31.2085,31.2171,31.0881,31.0967,122724.0
2020-07-15 11:35:00,36.15,36.26,36.12,36.25,103752.0,31.0881,31.1827,31.0623,31.1741,103752.0
2020-07-15 11:40:00,36.24,36.29,36.19,36.26,111842.0,31.1655,31.2085,31.1225,31.1827,111842.0
2020-07-15 11:45:00,36.25,36.34,36.23,36.28,74237.0,31.1741,31.2515,31.1569,31.1999,74237.0
2020-07-15 11:50:00,36.27,36.29,36.18,36.19,67881.0,31.1913,31.2085,31.1139,31.1225,67881.0
2020-07-15 11:55:00,36.18,36.29,36.16,36.23,100288.0,31.1139,31.2085,31.0967,31.1569,100288.0
2020-07-15 12:00:00,36.22,36.26,36.2,36.24,94893.0,31.1483,31.1827,31.1311,31.1655,94893.0
2020-07-15 12:05:00,36.23,36.27,36.21,36.25,66603.0,31.1569,31.1913,31.1397,31.1741,66603.0
2020-07-15 12:10:00,36.24,36.33,36.2,36.33,84215.0,31.1655,31.2429,31.1311,31.2429,84215.0
2020-07-15 12:15:00,36.33,36.36,36.27,36.3,93748.0,31.2429,31.2687,31.1913,31.2171,93748.0
2020-07-15 12:20:00,36.3,36.34,36.27,36.32,59794.0,31.2171,31.2515,31.1913,31.2343,59794.0
2020-07-15 12:25:00,36.33,36.33,36.27,36.32,56713.0,31.2429,31.2429,31.1913,31.2343,56713.0
2020-07-15 12:30:00,36.31,36.33,36.28,36.3,73993.0,31.2257,31.2429,31.1999,31.2171,73993.0
2020-07-15 12:35:00,36.29,36.36,36.27,36.3,81621.0,31.2085,31.2687,31.1913,31.2171,81621.0
2020-07-15 12:40:00,36.3,36.32,36.29,36.3,49320.0,31.2171,31.2343,31.2085,31.2171,49320.0
2020-07-15 12:45:00,36.3,36.31,36.26,36.3,94945.0,31.2171,31.2257,31.1827,31.2171,94945.0
2020-07-15 12:50:00,36.3,36.36,36.29,36.34,97981.0,31.2171,31.2687,31.2085,31.2515,97981.0
2020-07-15 12:55:00,36.34,36.34,36.3,36.33,54361.0,31.2515,31.2515,31.2171,31.2429,54361.0
2020-07-15 13:00:00,36.33,36.48,36.32,36.45,149997.0,31.2429,31.3719,31.2343,31.3461,149997.0
2020-07-15 13:05:00,36.45,36.51,36.41,36.45,111125.0,31.3461,31.3977,31.3117,31.3461,111125.0
2020-07-15 13:10:00,36.46,36.47,36.37,36.45,69717.0,31.3547,31.3633,31.2773,31.3461,69717.0
2020-07-15 13:15:00,36.44,36.44,36.36,36.41,65594.0,31.3375,31.3375,31.2687,31.3117,65594.0
2020-07-15 13:20:00,36.4,36.46,36.4,36.44,43693.0,31.3031,31.3547,31.3031,31.3375,43693.0
2020-07-15 13:25:00,36.44,36.45,36.38,36.41,76565.0,31.3375,31.3461,31.2859,31.3117,76565.0
2020-07-15 13:30:00,36.4,36.44,36.38,36.41,63697.0,31.3031,31.3375,31.2859,31.3117,63697.0
2020-07-15 13:35:00,36.42,36.46,36.4,36.44,59505.0,31.3203,31.3547,31.3031,31.3375,59505.0
2020-07-15 13:40:00,36.43,36.54,36.41,36.48,83878.0,31.3289,31.4235,31.3117,31.3719,83878.0
2020-07-15 13:45:00,36.47,36.51,36.42,36.46,56156.0,31.3633,31.3977,31.3203,31.3547,56156.0
2020-07-15 13:50:00,36.45,36.49,36.43,36.43,52025.0,31.3461,31.3805,31.3289,31.3289,52025.0
2020-07-15 13:55:00,36.44,36.47,36.4,36.47,76747.0,31.3375,31.3633,31.3031,31.3633,76747.0
2020-07-15 14:00:00,36.46,36.53,36.43,36.48,87576.0,31.3547,31.4149,31.3289,31.3719,87576.0
2020-07-15 14:05:00,36.48,36.59,36.48,36.57,202076.0,31.3719,31.4665,31.3719,31.4493,202076.0
2020-07-15 14:10:00,36.57,36.63,36.56,36.61,76131.0,31.4493,31.5009,31.4407,31.4837,76131.0
2020-07-15 14:15:00,36.61,36.68,36.58,36.64,110266.0,31.4837,31.5439,31.4579,31.5095,110266.0
2020-07-15 14:20:00,36.63,36.67,36.59,36.66,78697.0,31.5009,31.5353,31.4665,31.5267,78697.0
2020-07-15 14:25:00,36.66,36.74,36.64,36.73,103978.0,31.5267,31.5955,31.5095,31.5869,103978.0
2020-07-15 14:30:00,36.74,36.82,36.72,36.8,159656.0,31.5955,31.6643,31.5783,31.6471,159656.0
2020-07-15 14:35:00,36.8,36.85,36.77,36.82,135738.0,31.6471,31.6901,31.6213,31.6643,135738.0
2020-07-15 14:40:00,36.82,36.86,36.71,36.72,115757.0,31.6643,31.6987,31.5697,31.5783,115757.0
2020-07-15 14:45:00,36.72,36.91,36.69,36.88,163972.0,31.5783,31.7416,31.5525,31.7158,163972.0
2020-07-15 14:50:00,36.87,37.0,36.82,36.83,161581.0,31.7072,31.819,31.6643,31.6729,161581.0
2020-07-15 14:55:00,36.82,36.88,36.79,36.81,87712.0,31.6643,31.7158,31.6385,31.6557,87712.0
2020-07-15 15:00:00,36.8,36.88,36.79,36.87,109947.0,31.6471,31.7158,31.6385,31.7072,109947.0
2020-07-15 15:05:00,36.87,36.9,36.8,36.9,122520.0,31.7072,31.733,31.6471,31.733,122520.0
2020-07-15 15:10:00,36.89,36.89,36.79,36.84,102302.0,31.7244,31.7244,31.6385,31.6815,102302.0
2020-07-15 15:15:00,36.84,36.98,36.79,36.98,207919.0,31.6815,31.8018,31.6385,31.8018,207919.0
2020-07-15 15:20:00,36.98,37.03,36.96,36.99,168693.0,31.8018,31.8448,31.7846,31.8104,168693.0
2020-07-15 15:25:00,37.0,37.22,36.99,37.19,258764.0,31.819,32.0082,31.8104,31.9824,258764.0
2020-07-15 15:30:00,37.19,37.2,37.13,37.18,114200.0,31.9824,31.991,31.9308,31.9738,114200.0
2020-07-15 15:35:00,37.19,37.3,37.15,37.28,200448.0,31.9824,32.077,31.948,32.0598,200448.0
2020-07-15 15:40:00,37.29,37.37,37.19,37.25,221294.0,32.0684,32.1372,31.9824,32.034,221294.0
2020-07-15 15:45:00,37.26,37.4,37.24,37.4,232305.0,32.0426,32.163,32.0254,32.163,232305.0
2020-07-15 15:50:00,37.4,37.4,36.93,36.94,339319.0,32.163,32.163,31.7588,31.7674,339319.0
2020-07-15 15:55:00,36.93,36.94,36.81,36.85,685340.0,31.7588,31.7674,31.6557,31.6901,685340.0
2020-07-16 09:30:00,36.66,36.69,36.36,36.36,149105.0,31.5267,31.5525,31.2687,31.2687,149105.0
2020-07-16 09:35:00,36.38,36.42,36.17,36.23,175026.0,31.2859,31.3203,31.1053,31.1569,175026.0
2020-07-16 09:40:00,36.22,36.37,36.21,36.33,147745.0,31.1483,31.2773,31.1397,31.2429,147745.0
2020-07-16 09:45:00,36.34,36.47,36.33,36.4,86736.0,31.2515,31.3633,31.2429,31.3031,86736.0
2020-07-16 09:50:00,36.39,36.59,36.37,36.57,117780.0,31.2945,31.4665,31.2773,31.4493,117780.0
2020-07-16 09:55:00,36.57,36.69,36.51,36.58,98585.0,31.4493,31.5525,31.3977,31.4579,98585.0
2020-07-16 10:00:00,36.59,36.9,36.59,36.9,136909.0,31.4665,31.733,31.4665,31.733,136909.0
2020-07-16 10:05:00,36.91,36.91,36.7,36.77,100397.0,31.7416,31.7416,31.5611,31.6213,100397.0
2020-07-16 10:10:00,36.78,37.05,36.78,37.02,118589.0,31.6299,31.862,31.6299,31.8362,118589.0
2020-07-16 10:15:00,37.02,37.03,36.86,36.95,114392.0,31.8362,31.8448,31.6987,31.776,114392.0
2020-07-16 10:20:00,36.95,37.02,36.93,36.98,45258.0,31.776,31.8362,31.7588,31.8018,45258.0
2020-07-16 10:25:00,36.98,37.02,36.87,36.96,70976.0,31.8018,31.8362,31.7072,31.7846,70976.0
2020-07-16 10:30:00,36.97,37.12,36.97,37.04,78167.0,31.7932,31.9222,31.7932,31.8534,78167.0
2020-07-16 10:35:00,37.05,37.15,36.95,37.12,75294.0,31.862,31.948,31.776,31.9222,75294.0
2020-07-16 10:40:00,37.11,37.12,37.02,37.07,46429.0,31.9136,31.9222,31.8362,31.8792,46429.0
2020-07-16 10:45:00,37.08,37.12,37.05,37.12,47462.0,31.8878,31.9222,31.862,31.9222,47462.0
2020-07-16 10:50:00,37.11,37.15,37.06,37.11,61112.0,31.9136,31.948,31.8706,31.9136,61112.0
2020-07-16 10:55:00,37.12,37.12,36.99,37.02,71758.0,31.9222,31.9222,31.8104,31.8362,71758.0
2020-07-16 11:00:00,37.02,37.1,37.01,37.09,77834.0,31.8362,31.905,31.8276,31.8964,77834.0
2020-07-16 11:05:00,37.09,37.1,36.99,37.01,61496.0,31.8964,31.905,31.8104,31.8276,61496.0
2020-07-16 11:10:00,37.01,37.18,37.01,37.17,72548.0,31.8276,31.9738,31.8276,31.9652,72548.0
2020-07-16 11:15:00,37.17,37.21,37.12,37.19,40147.0,31.9652,31.9996,31.9222,31.9824,40147.0
2020-07-16 11:20:00,37.2,37.26,37.17,37.23,79438.0,31.991,32.0426,31.9652,32.0168,79438.0
2020-07-16 11:25:00,37.22,37.39,37.19,37.3,86724.0,32.0082,32.1544,31.9824,32.077,86724.0
2020-07-16 11:30:00,37.29,37.3,37.18,37.19,48914.0,32.0684,32.077,31.9738,31.9824,48914.0
2020-07-16 11:35:00,37.18,37.25,37.07,37.11,89993.0,31.9738,32.034,31.8792,31.9136,89993.0
2020-07-16 11:40:00,37.11,37.11,37.01,37.05,45315.0,31.9136,31.9136,31.8276,31.862,45315.0
2020-07-16 11:45:00,37.05,37.08,37.0,37.02,23771.0,31.862,31.8878,31.819,31.8362,23771.0
2020-07-16 11:50:00,37.02,37.02,36.97,36.99,35453.0,31.8362,31.8362,31.7932,31.8104,35453.0
2020-07-16 11:55:00,36.99,36.99,36.91,36.91,47742.0,31.8104,31.8104,31.7416,31.7416,47742.0
2020-07-16 12:00:00,36.9,36.91,36.85,36.88,42050.0,31.733,31.7416,31.6901,31.7158,42050.0
2020-07-16 12:05:00,36.89,36.9,36.81,36.86,39015.0,31.7244,31.733,31.6557,31.6987,39015.0
2020-07-16 12:10:00,36.85,36.87,36.8,36.84,38431.0,31.6901,31.7072,31.6471,31.6815,38431.0
2020-07-16 12:15:00,36.83,36.83,36.74,36.77,72942.0,31.6729,31.6729,31.5955,31.6213,72942.0
2020-07-16 12:20:00,36.77,36.86,36.76,36.85,27476.0,31.6213,31.6987,31.6127,31.6901,27476.0
2020-07-16 12:25:00,36.85,36.86,36.81,36.83,47660.0,31.6901,31.6987,31.6557,31.6729,47660.0
2020-07-16 12:30:00,36.84,36.87,36.71,36.73,37886.0,31.6815,31.7072,31.5697,31.5869,37886.0
2020-07-16 12:35:00,36.74,36.76,36.68,36.71,56663.0,31.5955,31.6127,31.5439,31.5697,56663.0
2020-07-16 12:40:00,36.71,36.72,36.67,36.69,37608.0,31.5697,31.5783,31.5353,31.5525,37608.0
2020-07-16 12:45:00,36.68,36.74,36.68,36.73,26886.0,31.5439,31.5955,31.5439,31.5869,26886.0
2020-07-16 12:50:00,36.73,36.75,36.68,36.75,22835.0,31.5869,31.6041,31.5439,31.6041,22835.0
2020-07-16 12:55:00,36.74,36.75,36.68,36.7,28800.0,31.5955,31.6041,31.5439,31.5611,28800.0
2020-07-16 13:00:00,36.7,36.8,36.69,36.79,39035.0,31.5611,31.6471,31.5525,31.6385,39035.0
2020-07-16 13:05:00,36.8,36.82,36.76,36.78,33651.0,31.6471,31.6643,31.6127,31.6299,33651.0
2020-07-16 13:10:00,36.78,36.8,36.68,36.68,35743.0,31.6299,31.6471,31.5439,31.5439,35743.0
2020-07-16 13:15:00,36.68,36.73,36.66,36.67,34494.0,31.5439,31.5869,31.5267,31.5353,34494.0
2020-07-16 13:20:00,36.67,36.68,36.6,36.63,41700.0,31.5353,31.5439,31.4751,31.5009,41700.0
2020-07-16 13:25:00,36.63,36.66,36.61,36.66,47267.0,31.5009,31.5267,31.4837,31.5267,47267.0
2020-07-16 13:30:00,36.65,36.67,36.61,36.62,43912.0,31.5181,31.5353,31.4837,31.4923,43912.0
2020-07-16 13:35:00,36.61,36.62,36.55,36.6,36945.0,31.4837,31.4923,31.4321,31.4751,36945.0
2020-07-16 13:40:00,36.61,36.67,36.6,36.65,37345.0,31.4837,31.5353,31.4751,31.5181,37345.0
2020-07-16 13:45:00,36.65,36.74,36.64,36.73,73833.0,31.5181,31.5955,31.5095,31.5869,73833.0
2020-07-16 13:50:00,36.74,36.76,36.71,36.74,64890.0,31.5955,31.6127,31.5697,31.5955,64890.0
2020-07-16 13:55:00,36.74,36.76,36.7,36.75,97933.0,31.5955,31.6127,31.5611,31.6041,97933.0
2020-07-16 14:00:00,36.75,36.79,36.7,36.73,47505.0,31.6041,31.6385,31.5611,31.5869,47505.0
2020-07-16 14:05:00,36.72,36.79,36.72,36.78,26125.0,31.5783,31.6385,31.5783,31.6299,26125.0
2020-07-16 14:10:00,36.79,36.79,36.72,36.77,37540.0,31.6385,31.6385,31.5783,31.6213,37540.0
2020-07-16 14:15:00,36.78,36.79,36.69,36.72,48003.0,31.6299,31.6385,31.5525,31.5783,48003.0
2020-07-16 14:20:00,36.73,36.74,36.69,36.73,35542.0,31.5869,31.5955,31.5525,31.5869,35542.0
2020-07-16 14:25:00,36.74,36.76,36.69,36.69,56151.0,31.5955,31.6127,31.5525,31.5525,56151.0
2020-07-16 14:30:00,36.69,36.69,36.54,36.59,75236.0,31.5525,31.5525,31.4235,31.4665,75236.0
2020-07-16 14:35:00,36.59,36.6,36.52,36.54,26813.0,31.4665,31.4751,31.4063,31.4235,26813.0
2020-07-16 14:40:00,36.55,36.55,36.5,36.52,40226.0,31.4321,31.4321,31.3891,31.4063,40226.0
2020-07-16 14:45:00,36.52,36.55,36.39,36.41,74556.0,31.4063,31.4321,31.2945,31.3117,74556.0
2020-07-16 14:50:00,36.42,36.45,36.4,36.41,37854.0,31.3203,31.3461,31.3031,31.3117,37854.0
2020-07-16 14:55:00,36.4,36.45,36.37,36.41,64171.0,31.3031,31.3461,31.2773,31.3117,64171.0
2020-07-16 15:00:00,36.41,36.46,36.39,36.43,54120.0,31.3117,31.3547,31.2945,31.3289,54120.0
2020-07-16 15:05:00,36.42,36.52,36.4,36.5,60242.0,31.3203,31.4063,31.3031,31.3891,60242.0
2020-07-16 15:10:00,36.5,36.52,36.45,36.48,49261.0,31.3891,31.4063,31.3461,31.3719,49261.0
2020-07-16 15:15:00,36.47,36.65,36.47,36.65,85430.0,31.3633,31.5181,31.3633,31.5181,85430.0
2020-07-16 15:20:00,36.65,36.66,36.61,36.65,61140.0,31.5181,31.5267,31.4837,31.5181,61140.0
2020-07-16 15:25:00,36.64,36.69,36.63,36.68,51415.0,31.5095,31.5525,31.5009,31.5439,51415.0
2020-07-16 15:30:00,36.68,36.74,36.61,36.72,69132.0,31.5439,31.5955,31.4837,31.5783,69132.0
2020-07-16 15:35:00,36.72,36.8,36.71,36.78,97028.0,31.5783,31.6471,31.5697,31.6299,97028.0
2020-07-16 15:40:00,36.78,36.82,36.75,36.76,118706.0,31.6299,31.6643,31.6041,31.6127,118706.0
2020-07-16 15:45:00,36.76,36.81,36.73,36.77,99539.0,31.6127,31.6557,31.5869,31.6213,99539.0
2020-07-16 15:50:00,36.77,36.8,36.71,36.76,145208.0,31.6213,31.6471,31.5697,31.6127,145208.0
2020-07-16 15:55:00,36.76,36.84,36.7,36.75,293488.0,31.6127,31.6815,31.5611,31.6041,293488.0
2020-07-17 09:30:00,36.86,36.9,36.51,36.56,245169.0,31.6987,31.733,31.3977,31.4407,245169.0
2020-07-17 09:35:00,36.54,36.6,36.37,36.39,74296.0,31.4235,31.4751,31.2773,31.2945,74296.0
2020-07-17 09:40:00,36.39,36.55,36.36,36.52,67121.0,31.2945,31.4321,31.2687,31.4063,67121.0
2020-07-17 09:45:00,36.51,36.63,36.45,36.61,62032.0,31.3977,31.5009,31.3461,31.4837,62032.0
2020-07-17 09:50:00,36.61,36.67,36.58,36.62,34657.0,31.4837,31.5353,31.4579,31.4923,34657.0
2020-07-17 09:55:00,36.62,36.65,36.53,36.62,22668.0,31.4923,31.5181,31.4149,31.4923,22668.0
2020-07-17 10:00:00,36.61,36.64,36.46,36.47,65972.0,31.4837,31.5095,31.3547,31.3633,65972.0
2020-07-17 10:05:00,36.47,36.47,36.31,36.34,75042.0,31.3633,31.3633,31.2257,31.2515,75042.0
2020-07-17 10:10:00,36.34,36.45,36.32,36.38,66247.0,31.2515,31.3461,31.2343,31.2859,66247.0
2020-07-17 10:15:00,36.38,36.52,36.37,36.52,46588.0,31.2859,31.4063,31.2773,31.4063,46588.0
2020-07-17 10:20:00,36.51,36.52,36.35,36.37,41068.0,31.3977,31.4063,31.2601,31.2773,41068.0
2020-07-17 10:25:00,36.37,36.44,36.21,36.26,67993.0,31.2773,31.3375,31.1397,31.1827,67993.0
2020-07-17 10:30:00,36.27,36.27,36.15,36.18,91096.0,31.1913,31.1913,31.0881,31.1139,91096.0
2020-07-17 10:35:00,36.18,36.28,36.17,36.21,73311.0,31.1139,31.1999,31.1053,31.1397,73311.0
2020-07-17 10:40:00,36.21,36.21,36.14,36.16,77216.0,31.1397,31.1397,31.0795,31.0967,77216.0
2020-07-17 10:45:00,36.16,36.25,36.15,36.25,45697.0,31.0967,31.1741,31.0881,31.1741,45697.0
2020-07-17 10:50:00,36.25,36.27,36.22,36.26,71793.0,31.1741,31.1913,31.1483,31.1827,71793.0
2020-07-17 10:55:00,36.26,36.33,36.23,36.32,49860.0,31.1827,31.2429,31.1569,31.2343,49860.0
2020-07-17 11:00:00,36.32,36.34,36.25,36.29,35813.0,31.2343,31.2515,31.1741,31.2085,35813.0
2020-07-17 11:05:00,36.28,36.31,36.17,36.19,73759.0,31.1999,31.2257,31.1053,31.1225,73759.0
2020-07-17 11:10:00,36.19,36.29,36.16,36.29,42526.0,31.1225,31.2085,31.0967,31.2085,42526.0
2020-07-17 11:15:00,36.29,36.42,36.28,36.32,45777.0,31.2085,31.3203,31.1999,31.2343,45777.0
2020-07-17 11:20:00,36.33,36.33,36.27,36.3,28989.0,31.2429,31.2429,31.1913,31.2171,28989.0
2020-07-17 11:25:00,36.3,36.37,36.28,36.34,31336.0,31.2171,31.2773,31.1999,31.2515,31336.0
2020-07-17 11:30:00,36.34,36.35,36.29,36.31,20833.0,31.2515,31.2601,31.2085,31.2257,20833.0
2020-07-17 11:35:00,36.31,36.37,36.31,36.37,17985.0,31.2257,31.2773,31.2257,31.2773,17985.0
2020-07-17 11:40:00,36.37,36.44,36.35,36.43,24387.0,31.2773,31.3375,31.2601,31.3289,24387.0
2020-07-17 11:45:00,36.44,36.46,36.37,36.37,18744.0,31.3375,31.3547,31.2773,31.2773,18744.0
2020-07-17 11:50:00,36.36,36.38,36.34,36.35,9187.0,31.2687,31.2859,31.2515,31.2601,9187.0
2020-07-17 11:55:00,36.35,36.38,36.32,36.33,20206.0,31.2601,31.2859,31.2343,31.2429,20206.0
2020-07-17 12:00:00,36.33,36.35,36.32,36.34,12381.0,31.2429,31.2601,31.2343,31.2515,12381.0
2020-07-17 12:05:00,36.34,36.34,36.28,36.31,34819.0,31.2515,31.2515,31.1999,31.2257,34819.0
2020-07-17 12:10:00,36.32,36.32,36.2,36.21,35636.0,31.2343,31.2343,31.1311,31.1397,35636.0
2020-07-17 12:15:00,36.2,36.26,36.2,36.23,44902.0,31.1311,31.1827,31.1311,31.1569,44902.0
2020-07-17 12:20:00,36.23,36.27,36.22,36.25,29875.0,31.1569,31.1913,31.1483,31.1741,29875.0
2020-07-17 12:25:00,36.25,36.28,36.22,36.24,21419.0,31.1741,31.1999,31.1483,31.1655,21419.0
2020-07-17 12:30:00,36.23,36.24,36.19,36.2,39288.0,31.1569,31.1655,31.1225,31.1311,39288.0
2020-07-17 12:35:00,36.21,36.23,36.17,36.19,27717.0,31.1397,31.1569,31.1053,31.1225,27717.0
2020-07-17 12:40:00,36.19,36.22,36.16,36.19,43048.0,31.1225,31.1483,31.0967,31.1225,43048.0
2020-07-17 12:45:00,36.19,36.24,36.18,36.21,13829.0,31.1225,31.1655,31.1139,31.1397,13829.0
2020-07-17 12:50:00,36.22,36.24,36.21,36.23,20932.0,31.1483,31.1655,31.1397,31.1569,20932.0
2020-07-17 12:55:00,36.24,36.24,36.14,36.15,71633.0,31.1655,31.1655,31.0795,31.0881,71633.0
2020-07-17 13:00:00,36.15,36.17,36.13,36.14,39062.0,31.0881,31.1053,31.0709,31.0795,39062.0
2020-07-17 13:05:00,36.15,36.17,36.12,36.16,23024.0,31.0881,31.1053,31.0623,31.0967,23024.0
2020-07-17 13:10:00,36.16,36.19,36.15,36.18,18665.0,31.0967,31.1225,31.0881,31.1139,18665.0
2020-07-17 13:15:00,36.17,36.19,36.13,36.18,67078.0,31.1053,31.1225,31.0709,31.1139,67078.0
2020-07-17 13:20:00,36.17,36.22,36.15,36.2,50870.0,31.1053,31.1483,31.0881,31.1311,50870.0
2020-07-17 13:25:00,36.21,36.24,36.19,36.22,22304.0,31.1397,31.1655,31.1225,31.1483,22304.0
2020-07-17 13:30:00,36.21,36.25,36.17,36.18,21820.0,31.1397,31.1741,31.1053,31.1139,21820.0
2020-07-17 13:35:00,36.18,36.2,36.16,36.19,45875.0,31.1139,31.1311,31.0967,31.1225,45875.0
2020-07-17 13:40:00,36.19,36.21,36.16,36.19,31381.0,31.1225,31.1397,31.0967,31.1225,31381.0
2020-07-17 13:45:00,36.2,36.25,36.19,36.22,29008.0,31.1311,31.1741,31.1225,31.1483,29008.0
2020-07-17 13:50:00,36.22,36.22,36.16,36.16,26944.0,31.1483,31.1483,31.0967,31.0967,26944.0
2020-07-17 13:55:00,36.16,36.18,36.14,36.18,31613.0,31.0967,31.1139,31.0795,31.1139,31613.0
2020-07-17 14:00:00,36.18,36.18,36.13,36.16,29469.0,31.1139,31.1139,31.0709,31.0967,29469.0
2020-07-17 14:05:00,36.15,36.17,36.11,36.12,61253.0,31.0881,31.1053,31.0537,31.0623,61253.0
2020-07-17 14:10:00,36.12,36.15,36.09,36.11,150221.0,31.0623,31.0881,31.0365,31.0537,150221.0
2020-07-17 14:15:00,36.12,36.13,36.09,36.1,121412.0,31.0623,31.0709,31.0365,31.0451,121412.0
2020-07-17 14:20:00,36.11,36.16,36.07,36.14,169841.0,31.0537,31.0967,31.0193,31.0795,169841.0
2020-07-17 14:25:00,36.14,36.24,36.13,36.22,83340.0,31.0795,31.1655,31.0709,31.1483,83340.0
2020-07-17 14:30:00,36.22,36.26,36.2,36.26,81101.0,31.1483,31.1827,31.1311,31.1827,81101.0
2020-07-17 14:35:00,36.26,36.26,36.18,36.2,55729.0,31.1827,31.1827,31.1139,31.1311,55729.0
2020-07-17 14:40:00,36.2,36.21,36.15,36.17,64604.0,31.1311,31.1397,31.0881,31.1053,64604.0
2020-07-17 14:45:00,36.17,36.19,36.12,36.16,44136.0,31.1053,31.1225,31.0623,31.0967,44136.0
2020-07-17 14:50:00,36.16,36.17,36.09,36.1,43634.0,31.0967,31.1053,31.0365,31.0451,43634.0
2020-07-17 14:55:00,36.1,36.15,36.1,36.14,39608.0,31.0451,31.0881,31.0451,31.0795,39608.0
2020-07-17 15:00:00,36.15,36.21,36.14,36.18,46637.0,31.0881,31.1397,31.0795,31.1139,46637.0
2020-07-17 15:05:00,36.18,36.24,36.17,36.22,61164.0,31.1139,31.1655,31.1053,31.1483,61164.0
2020-07-17 15:10:00,36.22,36.27,36.2,36.21,92204.0,31.1483,31.1913,31.1311,31.1397,92204.0
2020-07-17 15:15:00,36.2,36.26,36.2,36.25,52652.0,31.1311,31.1827,31.1311,31.1741,52652.0
2020-07-17 15:20:00,36.25,36.26,36.2,36.24,49471.0,31.1741,31.1827,31.1311,31.1655,49471.0
2020-07-17 15:25:00,36.24,36.28,36.22,36.28,52707.0,31.1655,31.1999,31.1483,31.1999,52707.0
2020-07-17 15:30:00,36.27,36.28,36.23,36.23,133944.0,31.1913,31.1999,31.1569,31.1569,133944.0
2020-07-17 15:35:00,36.24,36.25,36.12,36.13,114150.0,31.1655,31.1741,31.0623,31.0709,114150.0
2020-07-17 15:40:00,36.13,36.15,36.08,36.11,171934.0,31.0709,31.0881,31.0279,31.0537,171934.0
2020-07-17 15:45:00,36.11,36.11,36.07,36.09,148950.0,31.0537,31.0537,31.0193,31.0365,148950.0
2020-07-17 15:50:00,36.1,36.16,36.04,36.14,235355.0,31.0451,31.0967,30.9935,31.0795,235355.0
2020-07-17 15:55:00,36.14,36.19,36.1,36.13,356143.0,31.0795,31.1225,31.0451,31.0709,356143.0
2020-07-20 09:30:00,35.86,36.12,35.73,36.01,118114.0,30.8387,31.0623,30.7269,30.9677,118114.0
2020-07-20 09:35:00,36.0,36.18,35.95,36.14,36960.0,30.9591,31.1139,30.9161,31.0795,36960.0
2020-07-20 09:40:00,36.14,36.17,36.04,36.08,39148.0,31.0795,31.1053,30.9935,31.0279,39148.0
2020-07-20 09:45:00,36.08,36.18,36.04,36.04,56432.0,31.0279,31.1139,30.9935,30.9935,56432.0
2020-07-20 09:50:00,36.04,36.04,35.82,35.82,52209.0,30.9935,30.9935,30.8043,30.8043,52209.0
2020-07-20 09:55:00,35.82,35.86,35.72,35.86,55767.0,30.8043,30.8387,30.7183,30.8387,55767.0
2020-07-20 10:00:00,35.86,35.91,35.77,35.87,74827.0,30.8387,30.8817,30.7613,30.8473,74827.0
2020-07-20 10:05:00,35.87,35.94,35.86,35.91,58488.0,30.8473,30.9075,30.8387,30.8817,58488.0
2020-07-20 10:10:00,35.91,35.94,35.82,35.84,39058.0,30.8817,30.9075,30.8043,30.8215,39058.0
2020-07-20 10:15:00,35.84,35.84,35.75,35.8,51850.0,30.8215,30.8215,30.7441,30.7871,51850.0
2020-07-20 10:20:00,35.79,35.82,35.76,35.82,31034.0,30.7785,30.8043,30.7527,30.8043,31034.0
2020-07-20 10:25:00,35.82,35.92,35.79,35.91,42496.0,30.8043,30.8903,30.7785,30.8817,42496.0
2020-07-20 10:30:00,35.94,35.98,35.92,35.92,41524.0,30.9075,30.9419,30.8903,30.8903,41524.0
2020-07-20 10:35:00,35.92,35.99,35.88,35.88,31058.0,30.8903,30.9505,30.8559,30.8559,31058.0
2020-07-20 10:40:00,35.88,35.94,35.83,35.92,42486.0,30.8559,30.9075,30.8129,30.8903,42486.0
2020-07-20 10:45:00,35.92,35.93,35.83,35.87,36294.0,30.8903,30.8989,30.8129,30.8473,36294.0
2020-07-20 10:50:00,35.87,35.92,35.86,35.87,16226.0,30.8473,30.8903,30.8387,30.8473,16226.0
2020-07-20 10:55:00,35.87,35.94,35.85,35.87,21236.0,30.8473,30.9075,30.8301,30.8473,21236.0
2020-07-20 11:00:00,35.86,35.89,35.84,35.85,33437.0,30.8387,30.8645,30.8215,30.8301,33437.0
2020-07-20 11:05:00,35.85,35.92,35.81,35.91,28995.0,30.8301,30.8903,30.7957,30.8817,28995.0
2020-07-20 11:10:00,35.91,35.92,35.8,35.83,23610.0,30.8817,30.8903,30.7871,30.8129,23610.0
2020-07-20 11:15:00,35.82,35.91,35.79,35.9,36727.0,30.8043,30.8817,30.7785,30.8731,36727.0
2020-07-20 11:20:00,35.9,35.94,35.85,35.87,18314.0,30.8731,30.9075,30.8301,30.8473,18314.0
2020-07-20 11:25:00,35.87,35.92,35.86,35.86,21839.0,30.8473,30.8903,30.8387,30.8387,21839.0
2020-07-20 11:30:00,35.86,35.9,35.82,35.88,19858.0,30.8387,30.8731,30.8043,30.8559,19858.0
2020-07-20 11:35:00,35.88,35.88,35.8,35.85,17376.0,30.8559,30.8559,30.7871,30.8301,17376.0
2020-07-20 11:40:00,35.84,35.85,35.79,35.8,16627.0,30.8215,30.8301,30.7785,30.7871,16627.0
2020-07-20 11:45:00,35.81,35.83,35.77,35.82,27193.0,30.7957,30.8129,30.7613,30.8043,27193.0
2020-07-20 11:50:00,35.83,35.83,35.79,35.8,14878.0,30.8129,30.8129,30.7785,30.7871,14878.0
2020-07-20 11:55:00,35.8,35.82,35.78,35.79,20581.0,30.7871,30.8043,30.7699,30.7785,20581.0
2020-07-20 12:00:00,35.78,35.81,35.76,35.77,31175.0,30.7699,30.7957,30.7527,30.7613,31175.0
2020-07-20 12:05:00,35.77,35.79,35.75,35.79,20842.0,30.7613,30.7785,30.7441,30.7785,20842.0
2020-07-20 12:10:00,35.79,35.84,35.77,35.83,18196.0,30.7785,30.8215,30.7613,30.8129,18196.0
2020-07-20 12:15:00,35.82,35.85,35.81,35.84,16775.0,30.8043,30.8301,30.7957,30.8215,16775.0
2020-07-20 12:20:00,35.85,35.86,35.81,35.82,11999.0,30.8301,30.8387,30.7957,30.8043,11999.0
2020-07-20 12:25:00,35.82,35.85,35.81,35.82,8501.0,30.8043,30.8301,30.7957,30.8043,8501.0
2020-07-20 12:30:00,35.83,35.89,35.83,35.89,11485.0,30.8129,30.8645,30.8129,30.8645,11485.0
2020-07-20 12:35:00,35.89,35.96,35.88,35.94,10622.0,30.8645,30.9247,30.8559,30.9075,10622.0
2020-07-20 12:40:00,35.94,35.94,35.88,35.89,8984.0,30.9075,30.9075,30.8559,30.8645,8984.0
2020-07-20 12:45:00,35.88,35.94,35.88,35.93,9305.0,30.8559,30.9075,30.8559,30.8989,9305.0
2020-07-20 12:50:00,35.93,35.96,35.92,35.92,16770.0,30.8989,30.9247,30.8903,30.8903,16770.0
2020-07-20 12:55:00,35.92,35.95,35.91,35.94,17731.0,30.8903,30.9161,30.8817,30.9075,17731.0
2020-07-20 13:00:00,35.93,35.93,35.91,35.93,11651.0,30.8989,30.8989,30.8817,30.8989,11651.0
2020-07-20 13:05:00,35.93,35.94,35.9,35.94,14858.0,30.8989,30.9075,30.8731,30.9075,14858.0
2020-07-20 13:10:00,35.94,35.96,35.93,35.95,12917.0,30.9075,30.9247,30.8989,30.9161,12917.0
2020-07-20 13:15:00,35.96,36.03,35.95,36.02,28781.0,30.9247,30.9849,30.9161,30.9763,28781.0
2020-07-20 13:20:00,36.02,36.06,36.02,36.04,19391.0,30.9763,31.0107,30.9763,30.9935,19391.0
2020-07-20 13:25:00,36.03,36.05,36.0,36.01,22265.0,30.9849,31.0021,30.9591,30.9677,22265.0
2020-07-20 13:30:00,36.01,36.04,35.99,36.04,26608.0,30.9677,30.9935,30.9505,30.9935,26608.0
2020-07-20 13:35:00,36.04,36.06,36.01,36.02,17225.0,30.9935,31.0107,30.9677,30.9763,17225.0
2020-07-20 13:40:00,36.02,36.11,36.02,36.11,18679.0,30.9763,31.0537,30.9763,31.0537,18679.0
2020-07-20 13:45:00,36.1,36.11,36.07,36.08,9482.0,31.0451,31.0537,31.0193,31.0279,9482.0
2020-07-20 13:50:00,36.08,36.16,36.07,36.16,17518.0,31.0279,31.0967,31.0193,31.0967,17518.0
2020-07-20 13:55:00,36.16,36.16,36.12,36.13,23946.0,31.0967,31.0967,31.0623,31.0709,23946.0
2020-07-20 14:00:00,36.13,36.13,36.08,36.13,25204.0,31.0709,31.0709,31.0279,31.0709,25204.0
2020-07-20 14:05:00,36.12,36.13,36.1,36.13,23982.0,31.0623,31.0709,31.0451,31.0709,23982.0
2020-07-20 14:10:00,36.12,36.13,36.08,36.09,10612.0,31.0623,31.0709,31.0279,31.0365,10612.0
2020-07-20 14:15:00,36.09,36.09,36.02,36.05,30303.0,31.0365,31.0365,30.9763,31.0021,30303.0
2020-07-20 14:20:00,36.05,36.1,36.03,36.04,34127.0,31.0021,31.0451,30.9849,30.9935,34127.0
2020-07-20 14:25:00,36.05,36.09,36.05,36.07,17263.0,31.0021,31.0365,31.0021,31.0193,17263.0
2020-07-20 14:30:00,36.07,36.08,36.04,36.05,25406.0,31.0193,31.0279,30.9935,31.0021,25406.0
2020-07-20 14:35:00,36.05,36.06,36.04,36.05,17630.0,31.0021,31.0107,30.9935,31.0021,17630.0
2020-07-20 14:40:00,36.05,36.07,36.03,36.07,25302.0,31.0021,31.0193,30.9849,31.0193,25302.0
2020-07-20 14:45:00,36.07,36.1,36.05,36.09,57186.0,31.0193,31.0451,31.0021,31.0365,57186.0
2020-07-20 14:50:00,36.09,36.12,36.08,36.1,37384.0,31.0365,31.0623,31.0279,31.0451,37384.0
2020-07-20 14:55:00,36.11,36.11,36.06,36.07,28071.0,31.0537,31.0537,31.0107,31.0193,28071.0
2020-07-20 15:00:00,36.07,36.09,36.05,36.06,40148.0,31.0193,31.0365,31.0021,31.0107,40148.0
2020-07-20 15:05:00,36.07,36.09,36.04,36.07,27874.0,31.0193,31.0365,30.9935,31.0193,27874.0
2020-07-20 15:10:00,36.07,36.08,36.0,36.01,51589.0,31.0193,31.0279,30.9591,30.9677,51589.0
2020-07-20 15:15:00,36.01,36.05,36.0,36.05,34071.0,30.9677,31.0021,30.9591,31.0021,34071.0
2020-07-20 15:20:00,36.05,36.1,36.04,36.05,44581.0,31.0021,31.0451,30.9935,31.0021,44581.0
2020-07-20 15:25:00,36.05,36.09,36.05,36.05,31718.0,31.0021,31.0365,31.0021,31.0021,31718.0
2020-07-20 15:30:00,36.06,36.1,36.03,36.07,53091.0,31.0107,31.0451,30.9849,31.0193,53091.0
2020-07-20 15:35:00,36.07,36.08,36.04,36.05,47392.0,31.0193,31.0279,30.9935,31.0021,47392.0
2020-07-20 15:40:00,36.05,36.06,36.02,36.03,45841.0,31.0021,31.0107,30.9763,30.9849,45841.0
2020-07-20 15:45:00,36.03,36.04,35.97,36.04,99593.0,30.9849,30.9935,30.9333,30.9935,99593.0
2020-07-20 15:50:00,36.02,36.03,35.96,36.01,134339.0,30.9763,30.9849,30.9247,30.9677,134339.0
2020-07-20 15:55:00,36.01,36.02,35.93,35.93,340816.0,30.9677,30.9763,30.8989,30.8989,340816.0
2020-07-21 09:30:00,36.08,36.24,36.0,36.03,68468.0,31.0279,31.1655,30.9591,30.9849,68468.0
2020-07-21 09:35:00,36.04,36.25,35.96,36.19,102188.0,30.9935,31.1741,30.9247,31.1225,102188.0
2020-07-21 09:40:00,36.19,36.23,36.03,36.2,352757.0,31.1225,31.1569,30.9849,31.1311,352757.0
2020-07-21 09:45:00,36.19,36.19,36.05,36.08,67356.0,31.1225,31.1225,31.0021,31.0279,67356.0
2020-07-21 09:50:00,36.08,36.1,36.03,36.05,53252.0,31.0279,31.0451,30.9849,31.0021,53252.0
2020-07-21 09:55:00,36.04,36.04,35.93,36.02,91864.0,30.9935,30.9935,30.8989,30.9763,91864.0
2020-07-21 10:00:00,36.02,36.06,35.98,36.0,69011.0,30.9763,31.0107,30.9419,30.9591,69011.0
2020-07-21 10:05:00,36.01,36.08,35.99,36.0,47699.0,30.9677,31.0279,30.9505,30.9591,47699.0
2020-07-21 10:10:00,35.99,36.16,35.98,36.09,113156.0,30.9505,31.0967,30.9419,31.0365,113156.0
2020-07-21 10:15:00,36.09,36.11,35.87,35.9,154168.0,31.0365,31.0537,30.8473,30.8731,154168.0
2020-07-21 10:20:00,35.89,35.91,35.82,35.83,95531.0,30.8645,30.8817,30.8043,30.8129,95531.0
2020-07-21 10:25:00,35.83,35.86,35.81,35.84,67801.0,30.8129,30.8387,30.7957,30.8215,67801.0
2020-07-21 10:30:00,35.84,35.89,35.8,35.86,65685.0,30.8215,30.8645,30.7871,30.8387,65685.0
2020-07-21 10:35:00,35.85,35.94,35.82,35.92,55351.0,30.8301,30.9075,30.8043,30.8903,55351.0
2020-07-21 10:40:00,35.92,35.98,35.86,35.91,42686.0,30.8903,30.9419,30.8387,30.8817,42686.0
2020-07-21 10:45:00,35.9,36.09,35.89,36.08,77939.0,30.8731,31.0365,30.8645,31.0279,77939.0
2020-07-21 10:50:00,36.08,36.09,36.01,36.04,28978.0,31.0279,31.0365,30.9677,30.9935,28978.0
2020-07-21 10:55:00,36.04,36.1,36.01,36.08,52555.0,30.9935,31.0451,30.9677,31.0279,52555.0
2020-07-21 11:00:00,36.09,36.12,36.06,36.11,85257.0,31.0365,31.0623,31.0107,31.0537,85257.0
2020-07-21 11:05:00,36.11,36.15,36.08,36.15,78129.0,31.0537,31.0881,31.0279,31.0881,78129.0
2020-07-21 11:10:00,36.14,36.25,36.13,36.24,74810.0,31.0795,31.1741,31.0709,31.1655,74810.0
2020-07-21 11:15:00,36.23,36.35,36.23,36.34,95361.0,31.1569,31.2601,31.1569,31.2515,95361.0
2020-07-21 11:20:00,36.33,36.33,36.28,36.31,52424.0,31.2429,31.2429,31.1999,31.2257,52424.0
2020-07-21 11:25:00,36.32,36.35,36.27,36.34,90151.0,31.2343,31.2601,31.1913,31.2515,90151.0
2020-07-21 11:30:00,36.34,36.37,36.28,36.36,80381.0,31.2515,31.2773,31.1999,31.2687,80381.0
2020-07-21 11:35:00,36.37,36.44,36.36,36.43,111852.0,31.2773,31.3375,31.2687,31.3289,111852.0
2020-07-21 11:40:00,36.43,36.45,36.36,36.44,48960.0,31.3289,31.3461,31.2687,31.3375,48960.0
2020-07-21 11:45:00,36.45,36.46,36.4,36.41,107464.0,31.3461,31.3547,31.3031,31.3117,107464.0
2020-07-21 11:50:00,36.4,36.52,36.4,36.48,109124.0,31.3031,31.4063,31.3031,31.3719,109124.0
2020-07-21 11:55:00,36.48,36.51,36.44,36.51,71865.0,31.3719,31.3977,31.3375,31.3977,71865.0
2020-07-21 12:00:00,36.5,36.53,36.46,36.47,44954.0,31.3891,31.4149,31.3547,31.3633,44954.0
2020-07-21 12:05:00,36.46,36.46,36.29,36.29,61143.0,31.3547,31.3547,31.2085,31.2085,61143.0
2020-07-21 12:10:00,36.28,36.28,36.13,36.15,74839.0,31.1999,31.1999,31.0709,31.0881,74839.0
2020-07-21 12:15:00,36.15,36.17,36.12,36.16,70337.0,31.0881,31.1053,31.0623,31.0967,70337.0
2020-07-21 12:20:00,36.16,36.22,36.16,36.17,56707.0,31.0967,31.1483,31.0967,31.1053,56707.0
2020-07-21 12:25:00,36.16,36.28,36.14,36.26,29034.0,31.0967,31.1999,31.0795,31.1827,29034.0
2020-07-21 12:30:00,36.26,36.3,36.26,36.3,21998.0,31.1827,31.2171,31.1827,31.2171,21998.0
2020-07-21 12:35:00,36.29,36.3,36.25,36.27,36016.0,31.2085,31.2171,31.1741,31.1913,36016.0
2020-07-21 12:40:00,36.26,36.35,36.23,36.31,51928.0,31.1827,31.2601,31.1569,31.2257,51928.0
2020-07-21 12:45:00,36.31,36.41,36.28,36.41,111269.0,31.2257,31.3117,31.1999,31.3117,111269.0
2020-07-21 12:50:00,36.41,36.41,36.33,36.34,33466.0,31.3117,31.3117,31.2429,31.2515,33466.0
2020-07-21 12:55:00,36.35,36.37,36.29,36.33,26839.0,31.2601,31.2773,31.2085,31.2429,26839.0
2020-07-21 13:00:00,36.33,36.36,36.3,36.33,23399.0,31.2429,31.2687,31.2171,31.2429,23399.0
2020-07-21 13:05:00,36.33,36.4,36.32,36.39,18398.0,31.2429,31.3031,31.2343,31.2945,18398.0
2020-07-21 13:10:00,36.4,36.4,36.35,36.38,30929.0,31.3031,31.3031,31.2601,31.2859,30929.0
2020-07-21 13:15:00,36.38,36.41,36.37,36.39,25694.0,31.2859,31.3117,31.2773,31.2945,25694.0
2020-07-21 13:20:00,36.38,36.42,36.37,36.39,23282.0,31.2859,31.3203,31.2773,31.2945,23282.0
2020-07-21 13:25:00,36.38,36.4,36.33,36.34,27578.0,31.2859,31.3031,31.2429,31.2515,27578.0
2020-07-21 13:30:00,36.34,36.38,36.32,36.38,23784.0,31.2515,31.2859,31.2343,31.2859,23784.0
2020-07-21 13:35:00,36.39,36.4,36.36,36.38,16312.0,31.2945,31.3031,31.2687,31.2859,16312.0
2020-07-21 13:40:00,36.38,36.43,36.36,36.41,33622.0,31.2859,31.3289,31.2687,31.3117,33622.0
2020-07-21 13:45:00,36.41,36.44,36.38,36.41,89278.0,31.3117,31.3375,31.2859,31.3117,89278.0
2020-07-21 13:50:00,36.41,36.42,36.35,36.35,21798.0,31.3117,31.3203,31.2601,31.2601,21798.0
2020-07-21 13:55:00,36.35,36.39,36.34,36.37,24109.0,31.2601,31.2945,31.2515,31.2773,24109.0
2020-07-21 14:00:00,36.36,36.4,36.34,36.37,15435.0,31.2687,31.3031,31.2515,31.2773,15435.0
2020-07-21 14:05:00,36.37,36.46,36.35,36.46,103688.0,31.2773,31.3547,31.2601,31.3547,103688.0
2020-07-21 14:10:00,36.46,36.72,36.46,36.72,249047.0,31.3547,31.5783,31.3547,31.5783,249047.0
2020-07-21 14:15:00,36.72,36.74,36.55,36.57,95259.0,31.5783,31.5955,31.4321,31.4493,95259.0
2020-07-21 14:20:00,36.57,36.58,36.49,36.56,48456.0,31.4493,31.4579,31.3805,31.4407,48456.0
2020-07-21 14:25:00,36.55,36.6,36.53,36.59,50664.0,31.4321,31.4751,31.4149,31.4665,50664.0
2020-07-21 14:30:00,36.59,36.62,36.57,36.59,26365.0,31.4665,31.4923,31.4493,31.4665,26365.0
2020-07-21 14:35:00,36.59,36.62,36.58,36.59,42195.0,31.4665,31.4923,31.4579,31.4665,42195.0
2020-07-21 14:40:00,36.59,36.63,36.59,36.61,51428.0,31.4665,31.5009,31.4665,31.4837,51428.0
2020-07-21 14:45:00,36.61,36.61,36.56,36.6,51302.0,31.4837,31.4837,31.4407,31.4751,51302.0
2020-07-21 14:50:00,36.61,36.62,36.58,36.59,31591.0,31.4837,31.4923,31.4579,31.4665,31591.0
2020-07-21 14:55:00,36.58,36.63,36.56,36.62,51103.0,31.4579,31.5009,31.4407,31.4923,51103.0
2020-07-21 15:00:00,36.63,36.63,36.59,36.61,29888.0,31.5009,31.5009,31.4665,31.4837,29888.0
2020-07-21 15:05:00,36.62,36.66,36.58,36.66,50799.0,31.4923,31.5267,31.4579,31.5267,50799.0
2020-07-21 15:10:00,36.65,36.66,36.58,36.59,61472.0,31.5181,31.5267,31.4579,31.4665,61472.0
2020-07-21 15:15:00,36.59,36.62,36.55,36.59,43738.0,31.4665,31.4923,31.4321,31.4665,43738.0
2020-07-21 15:20:00,36.59,36.67,36.58,36.63,83396.0,31.4665,31.5353,31.4579,31.5009,83396.0
2020-07-21 15:25:00,36.63,36.67,36.59,36.6,31332.0,31.5009,31.5353,31.4665,31.4751,31332.0
2020-07-21 15:30:00,36.6,36.63,36.54,36.55,49061.0,31.4751,31.5009,31.4235,31.4321,49061.0
2020-07-21 15:35:00,36.56,36.59,36.54,36.59,60904.0,31.4407,31.4665,31.4235,31.4665,60904.0
2020-07-21 15:40:00,36.58,36.6,36.55,36.59,60484.0,31.4579,31.4751,31.4321,31.4665,60484.0
2020-07-21 15:45:00,36.58,36.62,36.58,36.6,83010.0,31.4579,31.4923,31.4579,31.4751,83010.0
2020-07-21 15:50:00,36.6,36.61,36.46,36.54,158413.0,31.4751,31.4837,31.3547,31.4235,158413.0
2020-07-21 15:55:00,36.53,36.69,36.53,36.69,372873.0,31.4149,31.5525,31.4149,31.5525,372873.0
2020-07-22 09:30:00,36.5,36.58,36.26,36.32,98767.0,31.3891,31.4579,31.1827,31.2343,98767.0
2020-07-22 09:35:00,36.33,36.37,36.13,36.19,99984.0,31.2429,31.2773,31.0709,31.1225,99984.0
2020-07-22 09:40:00,36.19,36.41,36.18,36.35,122882.0,31.1225,31.3117,31.1139,31.2601,122882.0
2020-07-22 09:45:00,36.36,36.43,36.24,36.26,172428.0,31.2687,31.3289,31.1655,31.1827,172428.0
2020-07-22 09:50:00,36.24,36.3,36.16,36.16,155409.0,31.1655,31.2171,31.0967,31.0967,155409.0
2020-07-22 09:55:00,36.16,36.19,36.1,36.17,102298.0,31.0967,31.1225,31.0451,31.1053,102298.0
2020-07-22 10:00:00,36.18,36.18,36.02,36.03,65685.0,31.1139,31.1139,30.9763,30.9849,65685.0
2020-07-22 10:05:00,36.03,36.05,35.94,36.02,107377.0,30.9849,31.0021,30.9075,30.9763,107377.0
2020-07-22 10:10:00,36.03,36.1,35.99,36.04,87456.0,30.9849,31.0451,30.9505,30.9935,87456.0
2020-07-22 10:15:00,36.02,36.06,35.51,35.74,597376.0,30.9763,31.0107,30.5377,30.7355,597376.0
2020-07-22 10:20:00,35.75,35.92,35.74,35.81,316393.0,30.7441,30.8903,30.7355,30.7957,316393.0
2020-07-22 10:25:00,35.8,35.86,35.64,35.72,155953.0,30.7871,30.8387,30.6495,30.7183,155953.0
2020-07-22 10:30:00,35.72,35.87,35.71,35.81,109350.0,30.7183,30.8473,30.7097,30.7957,109350.0
2020-07-22 10:35:00,35.79,35.85,35.78,35.82,135926.0,30.7785,30.8301,30.7699,30.8043,135926.0
2020-07-22 10:40:00,35.8,35.97,35.8,35.88,130121.0,30.7871,30.9333,30.7871,30.8559,130121.0
2020-07-22 10:45:00,35.88,35.99,35.86,35.88,117132.0,30.8559,30.9505,30.8387,30.8559,117132.0
2020-07-22 10:50:00,35.88,35.9,35.8,35.88,170738.0,30.8559,30.8731,30.7871,30.8559,170738.0
2020-07-22 10:55:00,35.87,35.99,35.82,35.98,53061.0,30.8473,30.9505,30.8043,30.9419,53061.0
2020-07-22 11:00:00,35.99,36.02,35.94,35.98,89748.0,30.9505,30.9763,30.9075,30.9419,89748.0
2020-07-22 11:05:00,35.97,36.1,35.96,36.03,54203.0,30.9333,31.0451,30.9247,30.9849,54203.0
2020-07-22 11:10:00,36.04,36.08,35.97,36.07,98608.0,30.9935,31.0279,30.9333,31.0193,98608.0
2020-07-22 11:15:00,36.07,36.1,35.95,35.96,46468.0,31.0193,31.0451,30.9161,30.9247,46468.0
2020-07-22 11:20:00,35.96,35.97,35.9,35.91,40776.0,30.9247,30.9333,30.8731,30.8817,40776.0
2020-07-22 11:25:00,35.92,35.93,35.84,35.87,52543.0,30.8903,30.8989,30.8215,30.8473,52543.0
2020-07-22 11:30:00,35.87,35.88,35.81,35.84,35668.0,30.8473,30.8559,30.7957,30.8215,35668.0
2020-07-22 11:35:00,35.84,35.86,35.81,35.83,37098.0,30.8215,30.8387,30.7957,30.8129,37098.0
2020-07-22 11:40:00,35.83,35.85,35.79,35.81,51482.0,30.8129,30.8301,30.7785,30.7957,51482.0
2020-07-22 11:45:00,35.81,35.84,35.8,35.82,56217.0,30.7957,30.8215,30.7871,30.8043,56217.0
2020-07-22 11:50:00,35.82,35.84,35.79,35.79,22654.0,30.8043,30.8215,30.7785,30.7785,22654.0
2020-07-22 11:55:00,35.8,35.8,35.75,35.77,54076.0,30.7871,30.7871,30.7441,30.7613,54076.0
2020-07-22 12:00:00,35.77,35.78,35.7,35.73,47395.0,30.7613,30.7699,30.7011,30.7269,47395.0
2020-07-22 12:05:00,35.73,35.73,35.66,35.69,67990.0,30.7269,30.7269,30.6667,30.6925,67990.0
2020-07-22 12:10:00,35.69,35.74,35.67,35.73,34065.0,30.6925,30.7355,30.6753,30.7269,34065.0
2020-07-22 12:15:00,35.75,35.78,35.71,35.72,29706.0,30.7441,30.7699,30.7097,30.7183,29706.0
2020-07-22 12:20:00,35.7,35.76,35.7,35.75,27243.0,30.7011,30.7527,30.7011,30.7441,27243.0
2020-07-22 12:25:00,35.74,35.76,35.69,35.73,38810.0,30.7355,30.7527,30.6925,30.7269,38810.0
2020-07-22 12:30:00,35.73,35.79,35.73,35.76,30576.0,30.7269,30.7785,30.7269,30.7527,30576.0
2020-07-22 12:35:00,35.77,35.77,35.72,35.74,19523.0,30.7613,30.7613,30.7183,30.7355,19523.0
2020-07-22 12:40:00,35.73,35.77,35.72,35.73,34896.0,30.7269,30.7613,30.7183,30.7269,34896.0
2020-07-22 12:45:00,35.74,35.74,35.68,35.72,90070.0,30.7355,30.7355,30.6839,30.7183,90070.0
2020-07-22 12:50:00,35.73,35.79,35.71,35.73,84645.0,30.7269,30.7785,30.7097,30.7269,84645.0
2020-07-22 12:55:00,35.73,35.77,35.73,35.75,16814.0,30.7269,30.7613,30.7269,30.7441,16814.0
2020-07-22 13:00:00,35.75,35.8,35.75,35.78,102249.0,30.7441,30.7871,30.7441,30.7699,102249.0
2020-07-22 13:05:00,35.78,35.79,35.73,35.73,30194.0,30.7699,30.7785,30.7269,30.7269,30194.0
2020-07-22 13:10:00,35.73,35.73,35.66,35.66,38030.0,30.7269,30.7269,30.6667,30.6667,38030.0
2020-07-22 13:15:00,35.67,35.7,35.65,35.69,39529.0,30.6753,30.7011,30.6581,30.6925,39529.0
2020-07-22 13:20:00,35.69,35.71,35.68,35.69,19126.0,30.6925,30.7097,30.6839,30.6925,19126.0
2020-07-22 13:25:00,35.69,35.75,35.68,35.73,33307.0,30.6925,30.7441,30.6839,30.7269,33307.0
2020-07-22 13:30:00,35.73,35.75,35.7,35.72,28095.0,30.7269,30.7441,30.7011,30.7183,28095.0
2020-07-22 13:35:00,35.73,35.73,35.69,35.7,17326.0,30.7269,30.7269,30.6925,30.7011,17326.0
2020-07-22 13:40:00,35.7,35.72,35.69,35.72,15731.0,30.7011,30.7183,30.6925,30.7183,15731.0
2020-07-22 13:45:00,35.72,35.73,35.67,35.7,41784.0,30.7183,30.7269,30.6753,30.7011,41784.0
2020-07-22 13:50:00,35.69,35.74,35.69,35.7,32324.0,30.6925,30.7355,30.6925,30.7011,32324.0
2020-07-22 13:55:00,35.7,35.72,35.68,35.69,40710.0,30.7011,30.7183,30.6839,30.6925,40710.0
2020-07-22 14:00:00,35.68,35.73,35.66,35.73,85831.0,30.6839,30.7269,30.6667,30.7269,85831.0
2020-07-22 14:05:00,35.73,35.81,35.72,35.79,68622.0,30.7269,30.7957,30.7183,30.7785,68622.0
2020-07-22 14:10:00,35.79,35.95,35.77,35.91,182719.0,30.7785,30.9161,30.7613,30.8817,182719.0
2020-07-22 14:15:00,35.91,35.91,35.8,35.85,77616.0,30.8817,30.8817,30.7871,30.8301,77616.0
2020-07-22 14:20:00,35.85,35.88,35.82,35.86,53191.0,30.8301,30.8559,30.8043,30.8387,53191.0
2020-07-22 14:25:00,35.85,35.85,35.8,35.83,54630.0,30.8301,30.8301,30.7871,30.8129,54630.0
2020-07-22 14:30:00,35.83,36.0,35.81,35.99,151882.0,30.8129,30.9591,30.7957,30.9505,151882.0
2020-07-22 14:35:00,35.99,36.01,35.92,35.95,85627.0,30.9505,30.9677,30.8903,30.9161,85627.0
2020-07-22 14:40:00,35.95,35.95,35.9,35.9,37152.0,30.9161,30.9161,30.8731,30.8731,37152.0
2020-07-22 14:45:00,35.9,35.98,35.9,35.97,115660.0,30.8731,30.9419,30.8731,30.9333,115660.0
2020-07-22 14:50:00,35.97,36.0,35.91,35.93,40493.0,30.9333,30.9591,30.8817,30.8989,40493.0
2020-07-22 14:55:00,35.93,35.97,35.9,35.96,55676.0,30.8989,30.9333,30.8731,30.9247,55676.0
2020-07-22 15:00:00,35.97,35.98,35.92,35.93,34446.0,30.9333,30.9419,30.8903,30.8989,34446.0
2020-07-22 15:05:00,35.93,35.94,35.9,35.91,50732.0,30.8989,30.9075,30.8731,30.8817,50732.0
2020-07-22 15:10:00,35.91,35.94,35.87,35.91,80116.0,30.8817,30.9075,30.8473,30.8817,80116.0
2020-07-22 15:15:00,35.92,35.93,35.88,35.91,58543.0,30.8903,30.8989,30.8559,30.8817,58543.0
2020-07-22 15:20:00,35.91,35.98,35.89,35.95,64115.0,30.8817,30.9419,30.8645,30.9161,64115.0
2020-07-22 15:25:00,35.96,35.98,35.93,35.98,38206.0,30.9247,30.9419,30.8989,30.9419,38206.0
2020-07-22 15:30:00,35.98,35.99,35.93,35.96,113363.0,30.9419,30.9505,30.8989,30.9247,113363.0
2020-07-22 15:35:00,35.97,36.01,35.95,35.96,61744.0,30.9333,30.9677,30.9161,30.9247,61744.0
2020-07-22 15:40:00,35.95,36.01,35.95,36.0,39492.0,30.9161,30.9677,30.9161,30.9591,39492.0
2020-07-22 15:45:00,36.0,36.04,36.0,36.01,68069.0,30.9591,30.9935,30.9591,30.9677,68069.0
2020-07-22 15:50:00,36.02,36.05,35.98,36.02,126514.0,30.9763,31.0021,30.9419,30.9763,126514.0
2020-07-22 15:55:00,36.02,36.06,36.01,36.04,237628.0,30.9763,31.0107,30.9677,30.9935,237628.0
2020-07-23 09:30:00,35.95,35.99,35.8,35.91,125970.0,30.9161,30.9505,30.7871,30.8817,125970.0
2020-07-23 09:35:00,35.87,35.96,35.84,35.95,63855.0,30.8473,30.9247,30.8215,30.9161,63855.0
2020-07-23 09:40:00,35.93,35.93,35.68,35.71,132981.0,30.8989,30.8989,30.6839,30.7097,132981.0
2020-07-23 09:45:00,35.71,35.8,35.68,35.78,50113.0,30.7097,30.7871,30.6839,30.7699,50113.0
2020-07-23 09:50:00,35.79,35.83,35.69,35.73,67422.0,30.7785,30.8129,30.6925,30.7269,67422.0
2020-07-23 09:55:00,35.73,35.75,35.65,35.73,143836.0,30.7269,30.7441,30.6581,30.7269,143836.0
2020-07-23 10:00:00,35.74,35.83,35.73,35.83,46518.0,30.7355,30.8129,30.7269,30.8129,46518.0
2020-07-23 10:05:00,35.84,35.95,35.82,35.86,115365.0,30.8215,30.9161,30.8043,30.8387,115365.0
2020-07-23 10:10:00,35.86,35.95,35.85,35.9,60208.0,30.8387,30.9161,30.8301,30.8731,60208.0
2020-07-23 10:15:00,35.91,35.91,35.8,35.81,51420.0,30.8817,30.8817,30.7871,30.7957,51420.0
2020-07-23 10:20:00,35.8,35.83,35.75,35.82,42187.0,30.7871,30.8129,30.7441,30.8043,42187.0
2020-07-23 10:25:00,35.82,35.88,35.81,35.84,47831.0,30.8043,30.8559,30.7957,30.8215,47831.0
2020-07-23 10:30:00,35.85,35.9,35.85,35.88,25241.0,30.8301,30.8731,30.8301,30.8559,25241.0
2020-07-23 10:35:00,35.87,35.87,35.77,35.87,39761.0,30.8473,30.8473,30.7613,30.8473,39761.0
2020-07-23 10:40:00,35.88,35.93,35.86,35.91,23175.0,30.8559,30.8989,30.8387,30.8817,23175.0
2020-07-23 10:45:00,35.91,35.91,35.85,35.9,19183.0,30.8817,30.8817,30.8301,30.8731,19183.0
2020-07-23 10:50:00,35.9,35.97,35.89,35.94,27786.0,30.8731,30.9333,30.8645,30.9075,27786.0
2020-07-23 10:55:00,35.93,35.96,35.84,35.86,22208.0,30.8989,30.9247,30.8215,30.8387,22208.0
2020-07-23 11:00:00,35.86,35.95,35.85,35.92,35449.0,30.8387,30.9161,30.8301,30.8903,35449.0
2020-07-23 11:05:00,35.92,35.97,35.87,35.97,34268.0,30.8903,30.9333,30.8473,30.9333,34268.0
2020-07-23 11:10:00,35.97,35.99,35.91,35.95,32138.0,30.9333,30.9505,30.8817,30.9161,32138.0
2020-07-23 11:15:00,35.95,35.96,35.89,35.92,64485.0,30.9161,30.9247,30.8645,30.8903,64485.0
2020-07-23 11:20:00,35.93,35.98,35.93,35.98,28746.0,30.8989,30.9419,30.8989,30.9419,28746.0
2020-07-23 11:25:00,35.98,36.05,35.97,36.05,31936.0,30.9419,31.0021,30.9333,31.0021,31936.0
2020-07-23 11:30:00,36.05,36.09,36.03,36.04,32074.0,31.0021,31.0365,30.9849,30.9935,32074.0
2020-07-23 11:35:00,36.03,36.05,35.99,36.04,27551.0,30.9849,31.0021,30.9505,30.9935,27551.0
2020-07-23 11:40:00,36.04,36.06,36.01,36.06,24956.0,30.9935,31.0107,30.9677,31.0107,24956.0
2020-07-23 11:45:00,36.06,36.13,36.03,36.1,72753.0,31.0107,31.0709,30.9849,31.0451,72753.0
2020-07-23 11:50:00,36.11,36.14,36.1,36.12,25990.0,31.0537,31.0795,31.0451,31.0623,25990.0
2020-07-23 11:55:00,36.12,36.14,36.09,36.14,26936.0,31.0623,31.0795,31.0365,31.0795,26936.0
2020-07-23 12:00:00,36.14,36.23,36.13,36.2,75274.0,31.0795,31.1569,31.0709,31.1311,75274.0
2020-07-23 12:05:00,36.19,36.21,36.15,36.2,33644.0,31.1225,31.1397,31.0881,31.1311,33644.0
2020-07-23 12:10:00,36.2,36.27,36.2,36.26,39619.0,31.1311,31.1913,31.1311,31.1827,39619.0
2020-07-23 12:15:00,36.26,36.37,36.25,36.37,70007.0,31.1827,31.2773,31.1741,31.2773,70007.0
2020-07-23 12:20:00,36.37,36.44,36.36,36.42,60345.0,31.2773,31.3375,31.2687,31.3203,60345.0
2020-07-23 12:25:00,36.42,36.48,36.39,36.45,46610.0,31.3203,31.3719,31.2945,31.3461,46610.0
2020-07-23 12:30:00,36.45,36.5,36.41,36.5,32010.0,31.3461,31.3891,31.3117,31.3891,32010.0
2020-07-23 12:35:00,36.5,36.58,36.47,36.57,65986.0,31.3891,31.4579,31.3633,31.4493,65986.0
2020-07-23 12:40:00,36.58,36.65,36.52,36.55,100132.0,31.4579,31.5181,31.4063,31.4321,100132.0
2020-07-23 12:45:00,36.55,36.59,36.49,36.49,27291.0,31.4321,31.4665,31.3805,31.3805,27291.0
2020-07-23 12:50:00,36.49,36.64,36.48,36.62,45057.0,31.3805,31.5095,31.3719,31.4923,45057.0
2020-07-23 12:55:00,36.62,36.64,36.51,36.53,56235.0,31.4923,31.5095,31.3977,31.4149,56235.0
2020-07-23 13:00:00,36.52,36.63,36.5,36.62,87611.0,31.4063,31.5009,31.3891,31.4923,87611.0
2020-07-23 13:05:00,36.61,36.65,36.56,36.62,48767.0,31.4837,31.5181,31.4407,31.4923,48767.0
2020-07-23 13:10:00,36.61,36.65,36.58,36.62,38216.0,31.4837,31.5181,31.4579,31.4923,38216.0
2020-07-23 13:15:00,36.63,36.66,36.56,36.58,39323.0,31.5009,31.5267,31.4407,31.4579,39323.0
2020-07-23 13:20:00,36.58,36.61,36.54,36.61,36137.0,31.4579,31.4837,31.4235,31.4837,36137.0
2020-07-23 13:25:00,36.61,36.65,36.56,36.63,41869.0,31.4837,31.5181,31.4407,31.5009,41869.0
2020-07-23 13:30:00,36.62,36.66,36.58,36.65,35561.0,31.4923,31.5267,31.4579,31.5181,35561.0
2020-07-23 13:35:00,36.64,36.66,36.6,36.65,29101.0,31.5095,31.5267,31.4751,31.5181,29101.0
2020-07-23 13:40:00,36.64,36.68,36.46,36.48,100893.0,31.5095,31.5439,31.3547,31.3719,100893.0
2020-07-23 13:45:00,36.48,36.54,36.45,36.51,31764.0,31.3719,31.4235,31.3461,31.3977,31764.0
2020-07-23 13:50:00,36.52,36.56,36.51,36.55,36271.0,31.4063,31.4407,31.3977,31.4321,36271.0
2020-07-23 13:55:00,36.55,36.57,36.51,36.54,38597.0,31.4321,31.4493,31.3977,31.4235,38597.0
2020-07-23 14:00:00,36.53,36.59,36.49,36.54,70814.0,31.4149,31.4665,31.3805,31.4235,70814.0
2020-07-23 14:05:00,36.54,36.61,36.53,36.59,42191.0,31.4235,31.4837,31.4149,31.4665,42191.0
2020-07-23 14:10:00,36.59,36.6,36.54,36.55,72126.0,31.4665,31.4751,31.4235,31.4321,72126.0
2020-07-23 14:15:00,36.53,36.54,36.48,36.5,34792.0,31.4149,31.4235,31.3719,31.3891,34792.0
2020-07-23 14:20:00,36.5,36.51,36.41,36.44,61961.0,31.3891,31.3977,31.3117,31.3375,61961.0
2020-07-23 14:25:00,36.45,36.45,36.31,36.32,42267.0,31.3461,31.3461,31.2257,31.2343,42267.0
2020-07-23 14:30:00,36.31,36.39,36.25,36.39,65070.0,31.2257,31.2945,31.1741,31.2945,65070.0
2020-07-23 14:35:00,36.4,36.4,36.3,36.31,29506.0,31.3031,31.3031,31.2171,31.2257,29506.0
2020-07-23 14:40:00,36.32,36.36,36.29,36.3,30827.0,31.2343,31.2687,31.2085,31.2171,30827.0
2020-07-23 14:45:00,36.3,36.41,36.25,36.38,37044.0,31.2171,31.3117,31.1741,31.2859,37044.0
2020-07-23 14:50:00,36.39,36.45,36.37,36.39,31112.0,31.2945,31.3461,31.2773,31.2945,31112.0
2020-07-23 14:55:00,36.38,36.4,36.34,36.38,21288.0,31.2859,31.3031,31.2515,31.2859,21288.0
2020-07-23 15:00:00,36.38,36.48,36.37,36.45,36313.0,31.2859,31.3719,31.2773,31.3461,36313.0
2020-07-23 15:05:00,36.45,36.48,36.39,36.4,33194.0,31.3461,31.3719,31.2945,31.3031,33194.0
2020-07-23 15:10:00,36.4,36.52,36.39,36.5,48503.0,31.3031,31.4063,31.2945,31.3891,48503.0
2020-07-23 15:15:00,36.5,36.52,36.43,36.45,39073.0,31.3891,31.4063,31.3289,31.3461,39073.0
2020-07-23 15:20:00,36.46,36.49,36.42,36.43,54411.0,31.3547,31.3805,31.3203,31.3289,54411.0
2020-07-23 15:25:00,36.43,36.48,36.41,36.47,43121.0,31.3289,31.3719,31.3117,31.3633,43121.0
2020-07-23 15:30:00,36.46,36.47,36.33,36.44,67935.0,31.3547,31.3633,31.2429,31.3375,67935.0
2020-07-23 15:35:00,36.45,36.51,36.43,36.45,115804.0,31.3461,31.3977,31.3289,31.3461,115804.0
2020-07-23 15:40:00,36.44,36.49,36.43,36.45,66165.0,31.3375,31.3805,31.3289,31.3461,66165.0
2020-07-23 15:45:00,36.45,36.48,36.43,36.45,99731.0,31.3461,31.3719,31.3289,31.3461,99731.0
2020-07-23 15:50:00,36.45,36.51,36.38,36.5,258232.0,31.3461,31.3977,31.2859,31.3891,258232.0
2020-07-23 15:55:00,36.49,36.55,36.45,36.53,281091.0,31.3805,31.4321,31.3461,31.4149,281091.0
2020-07-24 09:30:00,36.35,36.45,36.27,36.42,71687.0,31.5275,31.6143,31.4582,31.5883,71687.0
2020-07-24 09:35:00,36.42,36.59,36.31,36.35,84542.0,31.5883,31.7357,31.4928,31.5275,84542.0
2020-07-24 09:40:00,36.34,36.51,36.23,36.24,73521.0,31.5189,31.6663,31.4235,31.4321,73521.0
2020-07-24 09:45:00,36.23,36.55,36.23,36.54,66725.0,31.4235,31.701,31.4235,31.6923,66725.0
2020-07-24 09:50:00,36.54,36.69,36.54,36.64,95544.0,31.6923,31.8224,31.6923,31.7791,95544.0
2020-07-24 09:55:00,36.65,36.68,36.5,36.54,141151.0,31.7877,31.8138,31.6576,31.6923,141151.0
2020-07-24 10:00:00,36.54,36.62,36.49,36.5,98305.0,31.6923,31.7617,31.649,31.6576,98305.0
2020-07-24 10:05:00,36.51,36.6,36.5,36.57,217949.0,31.6663,31.7444,31.6576,31.7184,217949.0
2020-07-24 10:10:00,36.57,36.75,36.57,36.58,98046.0,31.7184,31.8745,31.7184,31.727,98046.0
2020-07-24 10:15:00,36.58,36.58,36.53,36.54,66163.0,31.727,31.727,31.6837,31.6923,66163.0
2020-07-24 10:20:00,36.53,36.58,36.44,36.56,93285.0,31.6837,31.727,31.6056,31.7097,93285.0
2020-07-24 10:25:00,36.56,36.63,36.51,36.56,43698.0,31.7097,31.7704,31.6663,31.7097,43698.0
2020-07-24 10:30:00,36.57,36.6,36.53,36.55,50252.0,31.7184,31.7444,31.6837,31.701,50252.0
2020-07-24 10:35:00,36.55,36.59,36.51,36.55,86386.0,31.701,31.7357,31.6663,31.701,86386.0
2020-07-24 10:40:00,36.54,36.59,36.53,36.56,44331.0,31.6923,31.7357,31.6837,31.7097,44331.0
2020-07-24 10:45:00,36.56,36.6,36.54,36.54,72063.0,31.7097,31.7444,31.6923,31.6923,72063.0
2020-07-24 10:50:00,36.55,36.61,36.48,36.54,221685.0,31.701,31.753,31.6403,31.6923,221685.0
2020-07-24 10:55:00,36.54,36.58,36.49,36.54,90204.0,31.6923,31.727,31.649,31.6923,90204.0
2020-07-24 11:00:00,36.53,36.6,36.53,36.53,101104.0,31.6837,31.7444,31.6837,31.6837,101104.0
2020-07-24 11:05:00,36.52,36.55,36.46,36.49,146905.0,31.675,31.701,31.6229,31.649,146905.0
2020-07-24 11:10:00,36.49,36.49,36.32,36.33,151609.0,31.649,31.649,31.5015,31.5102,151609.0
2020-07-24 11:15:00,36.32,36.34,36.25,36.27,84794.0,31.5015,31.5189,31.4408,31.4582,84794.0
2020-07-24 11:20:00,36.26,36.27,36.19,36.2,71589.0,31.4495,31.4582,31.3888,31.3974,71589.0
2020-07-24 11:25:00,36.19,36.25,36.15,36.23,133131.0,31.3888,31.4408,31.3541,31.4235,133131.0
2020-07-24 11:30:00,36.23,36.27,36.2,36.23,43628.0,31.4235,31.4582,31.3974,31.4235,43628.0
2020-07-24 11:35:00,36.22,36.3,36.21,36.23,35260.0,31.4148,31.4842,31.4061,31.4235,35260.0
2020-07-24 11:40:00,36.23,36.24,36.16,36.2,32615.0,31.4235,31.4321,31.3627,31.3974,32615.0
2020-07-24 11:45:00,36.2,36.22,36.16,36.22,35926.0,31.3974,31.4148,31.3627,31.4148,35926.0
2020-07-24 11:50:00,36.22,36.26,36.21,36.26,15207.0,31.4148,31.4495,31.4061,31.4495,15207.0
2020-07-24 11:55:00,36.27,36.28,36.15,36.18,60612.0,31.4582,31.4668,31.3541,31.3801,60612.0
2020-07-24 12:00:00,36.18,36.23,36.18,36.22,27154.0,31.3801,31.4235,31.3801,31.4148,27154.0
2020-07-24 12:05:00,36.22,36.25,36.19,36.25,37494.0,31.4148,31.4408,31.3888,31.4408,37494.0
2020-07-24 12:10:00,36.25,36.31,36.24,36.31,26926.0,31.4408,31.4928,31.4321,31.4928,26926.0
2020-07-24 12:15:00,36.31,36.34,36.3,36.31,27459.0,31.4928,31.5189,31.4842,31.4928,27459.0
2020-07-24 12:20:00,36.31,36.32,36.27,36.29,23168.0,31.4928,31.5015,31.4582,31.4755,23168.0
2020-07-24 12:25:00,36.28,36.32,36.22,36.23,21038.0,31.4668,31.5015,31.4148,31.4235,21038.0
2020-07-24 12:30:00,36.24,36.28,36.22,36.27,17381.0,31.4321,31.4668,31.4148,31.4582,17381.0
2020-07-24 12:35:00,36.28,36.32,36.28,36.29,33354.0,31.4668,31.5015,31.4668,31.4755,33354.0
2020-07-24 12:40:00,36.29,36.31,36.27,36.3,17094.0,31.4755,31.4928,31.4582,31.4842,17094.0
2020-07-24 12:45:00,36.31,36.33,36.27,36.29,29434.0,31.4928,31.5102,31.4582,31.4755,29434.0
2020-07-24 12:50:00,36.29,36.35,36.25,36.25,24100.0,31.4755,31.5275,31.4408,31.4408,24100.0
2020-07-24 12:55:00,36.26,36.28,36.24,36.26,13898.0,31.4495,31.4668,31.4321,31.4495,13898.0
2020-07-24 13:00:00,36.27,36.29,36.26,36.26,13721.0,31.4582,31.4755,31.4495,31.4495,13721.0
2020-07-24 13:05:00,36.25,36.26,36.2,36.23,28308.0,31.4408,31.4495,31.3974,31.4235,28308.0
2020-07-24 13:10:00,36.23,36.36,36.23,36.34,124423.0,31.4235,31.5362,31.4235,31.5189,124423.0
2020-07-24 13:15:00,36.34,36.37,36.32,36.34,31099.0,31.5189,31.5449,31.5015,31.5189,31099.0
2020-07-24 13:20:00,36.33,36.4,36.33,36.38,39104.0,31.5102,31.5709,31.5102,31.5536,39104.0
2020-07-24 13:25:00,36.38,36.43,36.37,36.4,58954.0,31.5536,31.5969,31.5449,31.5709,58954.0
2020-07-24 13:30:00,36.4,36.4,36.38,36.39,41016.0,31.5709,31.5709,31.5536,31.5622,41016.0
2020-07-24 13:35:00,36.38,36.39,36.32,36.33,76051.0,31.5536,31.5622,31.5015,31.5102,76051.0
2020-07-24 13:40:00,36.33,36.33,36.27,36.32,36230.0,31.5102,31.5102,31.4582,31.5015,36230.0
2020-07-24 13:45:00,36.32,36.32,36.24,36.26,28941.0,31.5015,31.5015,31.4321,31.4495,28941.0
2020-07-24 13:50:00,36.26,36.33,36.26,36.32,31377.0,31.4495,31.5102,31.4495,31.5015,31377.0
2020-07-24 13:55:00,36.32,36.32,36.29,36.3,30172.0,31.5015,31.5015,31.4755,31.4842,30172.0
2020-07-24 14:00:00,36.31,36.33,36.29,36.31,17162.0,31.4928,31.5102,31.4755,31.4928,17162.0
2020-07-24 14:05:00,36.31,36.34,36.3,36.33,34391.0,31.4928,31.5189,31.4842,31.5102,34391.0
2020-07-24 14:10:00,36.33,36.34,36.3,36.3,62706.0,31.5102,31.5189,31.4842,31.4842,62706.0
2020-07-24 14:15:00,36.3,36.35,36.29,36.32,51806.0,31.4842,31.5275,31.4755,31.5015,51806.0
2020-07-24 14:20:00,36.31,36.33,36.29,36.33,33923.0,31.4928,31.5102,31.4755,31.5102,33923.0
2020-07-24 14:25:00,36.32,36.34,36.29,36.3,23678.0,31.5015,31.5189,31.4755,31.4842,23678.0
2020-07-24 14:30:00,36.3,36.33,36.29,36.29,26364.0,31.4842,31.5102,31.4755,31.4755,26364.0
2020-07-24 14:35:00,36.29,36.29,36.25,36.26,32861.0,31.4755,31.4755,31.4408,31.4495,32861.0
2020-07-24 14:40:00,36.27,36.31,36.25,36.26,18650.0,31.4582,31.4928,31.4408,31.4495,18650.0
2020-07-24 14:45:00,36.25,36.31,36.25,36.29,22632.0,31.4408,31.4928,31.4408,31.4755,22632.0
2020-07-24 14:50:00,36.28,36.31,36.26,36.26,38190.0,31.4668,31.4928,31.4495,31.4495,38190.0
2020-07-24 14:55:00,36.26,36.28,36.24,36.25,76113.0,31.4495,31.4668,31.4321,31.4408,76113.0
2020-07-24 15:00:00,36.24,36.29,36.23,36.29,66738.0,31.4321,31.4755,31.4235,31.4755,66738.0
2020-07-24 15:05:00,36.29,36.29,36.23,36.25,28772.0,31.4755,31.4755,31.4235,31.4408,28772.0
2020-07-24 15:10:00,36.25,36.25,36.21,36.23,71301.0,31.4408,31.4408,31.4061,31.4235,71301.0
2020-07-24 15:15:00,36.23,36.24,36.17,36.18,76942.0,31.4235,31.4321,31.3714,31.3801,76942.0
2020-07-24 15:20:00,36.18,36.21,36.14,36.14,60033.0,31.3801,31.4061,31.3454,31.3454,60033.0
2020-07-24 15:25:00,36.15,36.15,36.09,36.11,29654.0,31.3541,31.3541,31.302,31.3194,29654.0
2020-07-24 15:30:00,36.11,36.14,36.09,36.12,36565.0,31.3194,31.3454,31.302,31.3281,36565.0
2020-07-24 15:35:00,36.12,36.17,36.11,36.16,69324.0,31.3281,31.3714,31.3194,31.3627,69324.0
2020-07-24 15:40:00,36.17,36.19,36.16,36.16,51347.0,31.3714,31.3888,31.3627,31.3627,51347.0
2020-07-24 15:45:00,36.16,36.24,36.16,36.19,95608.0,31.3627,31.4321,31.3627,31.3888,95608.0
2020-07-24 15:50:00,36.18,36.22,36.16,36.2,132574.0,31.3801,31.4148,31.3627,31.3974,132574.0
2020-07-24 15:55:00,36.2,36.26,36.18,36.25,235918.0,31.3974,31.4495,31.3801,31.4408,235918.0
2020-07-27 09:30:00,35.92,35.97,35.53,35.55,137684.0,31.1546,31.198,30.8163,30.8337,137684.0
2020-07-27 09:35:00,35.55,35.56,35.31,35.35,102543.0,30.8337,30.8423,30.6255,30.6602,102543.0
2020-07-27 09:40:00,35.34,35.41,35.3,35.33,99126.0,30.6515,30.7122,30.6168,30.6429,99126.0
2020-07-27 09:45:00,35.32,35.42,35.27,35.38,126556.0,30.6342,30.7209,30.5908,30.6862,126556.0
2020-07-27 09:50:00,35.38,35.53,35.31,35.48,92884.0,30.6862,30.8163,30.6255,30.773,92884.0
2020-07-27 09:55:00,35.47,35.56,35.47,35.52,61506.0,30.7643,30.8423,30.7643,30.8077,61506.0
2020-07-27 10:00:00,35.52,35.53,35.41,35.48,72164.0,30.8077,30.8163,30.7122,30.773,72164.0
2020-07-27 10:05:00,35.48,35.57,35.48,35.53,39822.0,30.773,30.851,30.773,30.8163,39822.0
2020-07-27 10:10:00,35.53,35.57,35.4,35.54,63349.0,30.8163,30.851,30.7036,30.825,63349.0
2020-07-27 10:15:00,35.54,35.67,35.54,35.66,62351.0,30.825,30.9378,30.825,30.9291,62351.0
2020-07-27 10:20:00,35.66,35.73,35.64,35.73,51646.0,30.9291,30.9898,30.9117,30.9898,51646.0
2020-07-27 10:25:00,35.73,35.76,35.66,35.74,62558.0,30.9898,31.0158,30.9291,30.9985,62558.0
2020-07-27 10:30:00,35.74,35.75,35.68,35.72,44773.0,30.9985,31.0071,30.9464,30.9811,44773.0
2020-07-27 10:35:00,35.72,35.76,35.7,35.71,42413.0,30.9811,31.0158,30.9638,30.9724,42413.0
2020-07-27 10:40:00,35.71,35.72,35.66,35.66,43210.0,30.9724,30.9811,30.9291,30.9291,43210.0
2020-07-27 10:45:00,35.66,35.69,35.63,35.68,56227.0,30.9291,30.9551,30.9031,30.9464,56227.0
2020-07-27 10:50:00,35.7,35.73,35.67,35.68,41900.0,30.9638,30.9898,30.9378,30.9464,41900.0
2020-07-27 10:55:00,35.69,35.71,35.64,35.66,37368.0,30.9551,30.9724,30.9117,30.9291,37368.0
2020-07-27 11:00:00,35.67,35.74,35.66,35.72,32869.0,30.9378,30.9985,30.9291,30.9811,32869.0
2020-07-27 11:05:00,35.71,35.81,35.71,35.78,34140.0,30.9724,31.0592,30.9724,31.0332,34140.0
2020-07-27 11:10:00,35.78,35.81,35.77,35.8,37418.0,31.0332,31.0592,31.0245,31.0505,37418.0
2020-07-27 11:15:00,35.8,35.82,35.76,35.76,46621.0,31.0505,31.0679,31.0158,31.0158,46621.0
2020-07-27 11:20:00,35.76,35.77,35.71,35.74,38791.0,31.0158,31.0245,30.9724,30.9985,38791.0
2020-07-27 11:25:00,35.75,35.77,35.72,35.77,104883.0,31.0071,31.0245,30.9811,31.0245,104883.0
2020-07-27 11:30:00,35.77,35.81,35.76,35.8,18964.0,31.0245,31.0592,31.0158,31.0505,18964.0
2020-07-27 11:35:00,35.8,35.84,35.78,35.8,20022.0,31.0505,31.0852,31.0332,31.0505,20022.0
2020-07-27 11:40:00,35.81,35.83,35.78,35.79,18876.0,31.0592,31.0765,31.0332,31.0418,18876.0
2020-07-27 11:45:00,35.78,35.79,35.74,35.76,18460.0,31.0332,31.0418,30.9985,31.0158,18460.0
2020-07-27 11:50:00,35.76,35.8,35.74,35.74,12786.0,31.0158,31.0505,30.9985,30.9985,12786.0
2020-07-27 11:55:00,35.74,35.78,35.72,35.73,15489.0,30.9985,31.0332,30.9811,30.9898,15489.0
2020-07-27 12:00:00,35.73,35.77,35.72,35.75,12257.0,30.9898,31.0245,30.9811,31.0071,12257.0
2020-07-27 12:05:00,35.75,35.78,35.74,35.77,12344.0,31.0071,31.0332,30.9985,31.0245,12344.0
2020-07-27 12:10:00,35.77,35.77,35.67,35.67,17028.0,31.0245,31.0245,30.9378,30.9378,17028.0
2020-07-27 12:15:00,35.67,35.72,35.67,35.72,21839.0,30.9378,30.9811,30.9378,30.9811,21839.0
2020-07-27 12:20:00,35.72,35.78,35.71,35.76,13238.0,30.9811,31.0332,30.9724,31.0158,13238.0
2020-07-27 12:25:00,35.75,35.81,35.75,35.8,23829.0,31.0071,31.0592,31.0071,31.0505,23829.0
2020-07-27 12:30:00,35.8,35.82,35.77,35.79,14550.0,31.0505,31.0679,31.0245,31.0418,14550.0
2020-07-27 12:35:00,35.79,35.83,35.78,35.8,11863.0,31.0418,31.0765,31.0332,31.0505,11863.0
2020-07-27 12:40:00,35.81,35.83,35.79,35.8,9727.0,31.0592,31.0765,31.0418,31.0505,9727.0
2020-07-27 12:45:00,35.8,35.82,35.78,35.8,12525.0,31.0505,31.0679,31.0332,31.0505,12525.0
2020-07-27 12:50:00,35.8,35.83,35.79,35.8,16554.0,31.0505,31.0765,31.0418,31.0505,16554.0
2020-07-27 12:55:00,35.8,35.83,35.79,35.8,12644.0,31.0505,31.0765,31.0418,31.0505,12644.0
2020-07-27 13:00:00,35.79,35.81,35.76,35.77,18962.0,31.0418,31.0592,31.0158,31.0245,18962.0
2020-07-27 13:05:00,35.77,35.77,35.73,35.73,25707.0,31.0245,31.0245,30.9898,30.9898,25707.0
2020-07-27 13:10:00,35.73,35.75,35.72,35.73,17984.0,30.9898,31.0071,30.9811,30.9898,17984.0
2020-07-27 13:15:00,35.73,35.74,35.68,35.68,23296.0,30.9898,30.9985,30.9464,30.9464,23296.0
2020-07-27 13:20:00,35.69,35.69,35.65,35.66,16513.0,30.9551,30.9551,30.9204,30.9291,16513.0
2020-07-27 13:25:00,35.65,35.65,35.58,35.58,20114.0,30.9204,30.9204,30.8597,30.8597,20114.0
2020-07-27 13:30:00,35.58,35.62,35.58,35.61,17204.0,30.8597,30.8944,30.8597,30.8857,17204.0
2020-07-27 13:35:00,35.61,35.63,35.6,35.63,13824.0,30.8857,30.9031,30.877,30.9031,13824.0
2020-07-27 13:40:00,35.63,35.65,35.6,35.61,21375.0,30.9031,30.9204,30.877,30.8857,21375.0
2020-07-27 13:45:00,35.61,35.62,35.59,35.6,16709.0,30.8857,30.8944,30.8684,30.877,16709.0
2020-07-27 13:50:00,35.59,35.6,35.55,35.57,11142.0,30.8684,30.877,30.8337,30.851,11142.0
2020-07-27 13:55:00,35.57,35.57,35.54,35.55,12382.0,30.851,30.851,30.825,30.8337,12382.0
2020-07-27 14:00:00,35.54,35.56,35.51,35.55,24701.0,30.825,30.8423,30.799,30.8337,24701.0
2020-07-27 14:05:00,35.54,35.54,35.5,35.52,32269.0,30.825,30.825,30.7903,30.8077,32269.0
2020-07-27 14:10:00,35.52,35.53,35.48,35.49,20630.0,30.8077,30.8163,30.773,30.7816,20630.0
2020-07-27 14:15:00,35.48,35.52,35.48,35.5,26969.0,30.773,30.8077,30.773,30.7903,26969.0
2020-07-27 14:20:00,35.5,35.58,35.5,35.57,26505.0,30.7903,30.8597,30.7903,30.851,26505.0
2020-07-27 14:25:00,35.57,35.59,35.55,35.59,34568.0,30.851,30.8684,30.8337,30.8684,34568.0
2020-07-27 14:30:00,35.58,35.59,35.57,35.57,22939.0,30.8597,30.8684,30.851,30.851,22939.0
2020-07-27 14:35:00,35.57,35.63,35.57,35.63,38653.0,30.851,30.9031,30.851,30.9031,38653.0
2020-07-27 14:40:00,35.63,35.66,35.61,35.65,31458.0,30.9031,30.9291,30.8857,30.9204,31458.0
2020-07-27 14:45:00,35.65,35.67,35.63,35.63,21704.0,30.9204,30.9378,30.9031,30.9031,21704.0
2020-07-27 14:50:00,35.62,35.65,35.6,35.61,29192.0,30.8944,30.9204,30.877,30.8857,29192.0
2020-07-27 14:55:00,35.61,35.61,35.56,35.58,31076.0,30.8857,30.8857,30.8423,30.8597,31076.0
2020-07-27 15:00:00,35.58,35.62,35.57,35.61,40489.0,30.8597,30.8944,30.851,30.8857,40489.0
2020-07-27 15:05:00,35.61,35.65,35.6,35.65,32430.0,30.8857,30.9204,30.877,30.9204,32430.0
2020-07-27 15:10:00,35.64,35.65,35.61,35.62,34224.0,30.9117,30.9204,30.8857,30.8944,34224.0
2020-07-27 15:15:00,35.62,35.67,35.62,35.64,58919.0,30.8944,30.9378,30.8944,30.9117,58919.0
2020-07-27 15:20:00,35.64,35.69,35.63,35.66,37075.0,30.9117,30.9551,30.9031,30.9291,37075.0
2020-07-27 15:25:00,35.67,35.71,35.66,35.7,30574.0,30.9378,30.9724,30.9291,30.9638,30574.0
2020-07-27 15:30:00,35.7,35.76,35.68,35.74,46554.0,30.9638,31.0158,30.9464,30.9985,46554.0
2020-07-27 15:35:00,35.74,35.77,35.72,35.73,58513.0,30.9985,31.0245,30.9811,30.9898,58513.0
2020-07-27 15:40:00,35.73,35.77,35.71,35.75,56781.0,30.9898,31.0245,30.9724,31.0071,56781.0
2020-07-27 15:45:00,35.74,35.74,35.67,35.72,101613.0,30.9985,30.9985,30.9378,30.9811,101613.0
2020-07-27 15:50:00,35.71,35.73,35.67,35.72,172000.0,30.9724,30.9898,30.9378,30.9811,172000.0
2020-07-27 15:55:00,35.72,35.77,35.68,35.76,320588.0,30.9811,31.0245,30.9464,31.0158,320588.0
2020-07-28 09:30:00,35.53,35.81,35.5,35.68,88573.0,30.8163,31.0592,30.7903,30.9464,88573.0
2020-07-28 09:35:00,35.71,35.77,35.58,35.62,43817.0,30.9724,31.0245,30.8597,30.8944,43817.0
2020-07-28 09:40:00,35.62,35.65,35.53,35.59,33159.0,30.8944,30.9204,30.8163,30.8684,33159.0
2020-07-28 09:45:00,35.58,35.7,35.55,35.6,38430.0,30.8597,30.9638,30.8337,30.877,38430.0
2020-07-28 09:50:00,35.61,35.71,35.61,35.67,85611.0,30.8857,30.9724,30.8857,30.9378,85611.0
2020-07-28 09:55:00,35.66,35.68,35.58,35.68,29247.0,30.9291,30.9464,30.8597,30.9464,29247.0
2020-07-28 10:00:00,35.68,35.86,35.68,35.82,71390.0,30.9464,31.1025,30.9464,31.0679,71390.0
2020-07-28 10:05:00,35.81,35.82,35.72,35.79,34333.0,31.0592,31.0679,30.9811,31.0418,34333.0
2020-07-28 10:10:00,35.79,35.85,35.76,35.84,33653.0,31.0418,31.0939,31.0158,31.0852,33653.0
2020-07-28 10:15:00,35.85,35.91,35.85,35.91,41726.0,31.0939,31.1459,31.0939,31.1459,41726.0
2020-07-28 10:20:00,35.91,35.91,35.87,35.89,29547.0,31.1459,31.1459,31.1112,31.1286,29547.0
2020-07-28 10:25:00,35.89,35.89,35.7,35.76,79413.0,31.1286,31.1286,30.9638,31.0158,79413.0
2020-07-28 10:30:00,35.76,35.78,35.73,35.76,77789.0,31.0158,31.0332,30.9898,31.0158,77789.0
2020-07-28 10:35:00,35.76,35.8,35.73,35.77,43624.0,31.0158,31.0505,30.9898,31.0245,43624.0
2020-07-28 10:40:00,35.76,35.77,35.63,35.65,31624.0,31.0158,31.0245,30.9031,30.9204,31624.0
2020-07-28 10:45:00,35.65,35.68,35.63,35.66,24347.0,30.9204,30.9464,30.9031,30.9291,24347.0
2020-07-28 10:50:00,35.66,35.68,35.62,35.67,15769.0,30.9291,30.9464,30.8944,30.9378,15769.0
2020-07-28 10:55:00,35.68,35.78,35.67,35.76,28875.0,30.9464,31.0332,30.9378,31.0158,28875.0
2020-07-28 11:00:00,35.75,35.82,35.73,35.74,24186.0,31.0071,31.0679,30.9898,30.9985,24186.0
2020-07-28 11:05:00,35.73,35.78,35.72,35.77,21497.0,30.9898,31.0332,30.9811,31.0245,21497.0
2020-07-28 11:10:00,35.78,35.93,35.78,35.91,35549.0,31.0332,31.1633,31.0332,31.1459,35549.0
2020-07-28 11:15:00,35.91,35.91,35.81,35.84,23382.0,31.1459,31.1459,31.0592,31.0852,23382.0
2020-07-28 11:20:00,35.84,35.85,35.8,35.85,13343.0,31.0852,31.0939,31.0505,31.0939,13343.0
2020-07-28 11:25:00,35.85,35.91,35.84,35.89,29807.0,31.0939,31.1459,31.0852,31.1286,29807.0
2020-07-28 11:30:00,35.89,35.89,35.83,35.84,18526.0,31.1286,31.1286,31.0765,31.0852,18526.0
2020-07-28 11:35:00,35.85,35.89,35.83,35.88,19272.0,31.0939,31.1286,31.0765,31.1199,19272.0
2020-07-28 11:40:00,35.88,35.9,35.84,35.89,30534.0,31.1199,31.1372,31.0852,31.1286,30534.0
2020-07-28 11:45:00,35.89,35.98,35.88,35.95,27133.0,31.1286,31.2066,31.1199,31.1806,27133.0
2020-07-28 11:50:00,35.95,35.96,35.88,35.9,28178.0,31.1806,31.1893,31.1199,31.1372,28178.0
2020-07-28 11:55:00,35.9,35.91,35.85,35.9,18801.0,31.1372,31.1459,31.0939,31.1372,18801.0
2020-07-28 12:00:00,35.89,35.94,35.87,35.93,19154.0,31.1286,31.1719,31.1112,31.1633,19154.0
2020-07-28 12:05:00,35.92,35.95,35.88,35.89,20743.0,31.1546,31.1806,31.1199,31.1286,20743.0
2020-07-28 12:10:00,35.88,35.88,35.84,35.87,27450.0,31.1199,31.1199,31.0852,31.1112,27450.0
2020-07-28 12:15:00,35.87,35.9,35.86,35.89,17323.0,31.1112,31.1372,31.1025,31.1286,17323.0
2020-07-28 12:20:00,35.88,35.9,35.86,35.87,21614.0,31.1199,31.1372,31.1025,31.1112,21614.0
2020-07-28 12:25:00,35.87,35.88,35.85,35.88,25502.0,31.1112,31.1199,31.0939,31.1199,25502.0
2020-07-28 12:30:00,35.88,35.88,35.85,35.87,23365.0,31.1199,31.1199,31.0939,31.1112,23365.0
2020-07-28 12:35:00,35.86,35.88,35.85,35.86,24308.0,31.1025,31.1199,31.0939,31.1025,24308.0
2020-07-28 12:40:00,35.85,35.86,35.84,35.85,33176.0,31.0939,31.1025,31.0852,31.0939,33176.0
2020-07-28 12:45:00,35.86,35.86,35.8,35.8,43452.0,31.1025,31.1025,31.0505,31.0505,43452.0
2020-07-28 12:50:00,35.81,35.84,35.8,35.84,10490.0,31.0592,31.0852,31.0505,31.0852,10490.0
2020-07-28 12:55:00,35.83,35.87,35.82,35.87,15633.0,31.0765,31.1112,31.0679,31.1112,15633.0
2020-07-28 13:00:00,35.87,35.92,35.87,35.9,21863.0,31.1112,31.1546,31.1112,31.1372,21863.0
2020-07-28 13:05:00,35.9,35.94,35.89,35.93,26920.0,31.1372,31.1719,31.1286,31.1633,26920.0
2020-07-28 13:10:00,35.93,35.93,35.85,35.86,10044.0,31.1633,31.1633,31.0939,31.1025,10044.0
2020-07-28 13:15:00,35.86,35.89,35.85,35.87,33023.0,31.1025,31.1286,31.0939,31.1112,33023.0
2020-07-28 13:20:00,35.87,35.88,35.85,35.87,14125.0,31.1112,31.1199,31.0939,31.1112,14125.0
2020-07-28 13:25:00,35.86,35.87,35.84,35.87,20902.0,31.1025,31.1112,31.0852,31.1112,20902.0
2020-07-28 13:30:00,35.88,35.9,35.86,35.89,21462.0,31.1199,31.1372,31.1025,31.1286,21462.0
2020-07-28 13:35:00,35.89,35.9,35.86,35.88,24697.0,31.1286,31.1372,31.1025,31.1199,24697.0
2020-07-28 13:40:00,35.88,35.93,35.88,35.92,24629.0,31.1199,31.1633,31.1199,31.1546,24629.0
2020-07-28 13:45:00,35.93,35.96,35.92,35.93,40278.0,31.1633,31.1893,31.1546,31.1633,40278.0
2020-07-28 13:50:00,35.94,35.98,35.93,35.98,22398.0,31.1719,31.2066,31.1633,31.2066,22398.0
2020-07-28 13:55:00,35.98,36.0,35.96,35.98,24702.0,31.2066,31.224,31.1893,31.2066,24702.0
2020-07-28 14:00:00,35.97,36.07,35.97,36.07,38175.0,31.198,31.2847,31.198,31.2847,38175.0
2020-07-28 14:05:00,36.07,36.1,36.05,36.1,21615.0,31.2847,31.3107,31.2673,31.3107,21615.0
2020-07-28 14:10:00,36.09,36.12,36.07,36.08,20240.0,31.302,31.3281,31.2847,31.2934,20240.0
2020-07-28 14:15:00,36.08,36.09,36.05,36.07,16488.0,31.2934,31.302,31.2673,31.2847,16488.0
2020-07-28 14:20:00,36.06,36.07,36.03,36.05,14176.0,31.276,31.2847,31.25,31.2673,14176.0
2020-07-28 14:25:00,36.05,36.06,36.02,36.05,16293.0,31.2673,31.276,31.2413,31.2673,16293.0
2020-07-28 14:30:00,36.05,36.12,36.05,36.11,26761.0,31.2673,31.3281,31.2673,31.3194,26761.0
2020-07-28 14:35:00,36.1,36.16,36.09,36.16,41931.0,31.3107,31.3627,31.302,31.3627,41931.0
2020-07-28 14:40:00,36.15,36.16,36.12,36.15,68463.0,31.3541,31.3627,31.3281,31.3541,68463.0
2020-07-28 14:45:00,36.15,36.17,36.11,36.12,44443.0,31.3541,31.3714,31.3194,31.3281,44443.0
2020-07-28 14:50:00,36.12,36.17,36.11,36.15,66646.0,31.3281,31.3714,31.3194,31.3541,66646.0
2020-07-28 14:55:00,36.15,36.18,36.14,36.14,22059.0,31.3541,31.3801,31.3454,31.3454,22059.0
2020-07-28 15:00:00,36.15,36.17,36.12,36.14,18150.0,31.3541,31.3714,31.3281,31.3454,18150.0
2020-07-28 15:05:00,36.14,36.17,36.12,36.16,24949.0,31.3454,31.3714,31.3281,31.3627,24949.0
2020-07-28 15:10:00,36.15,36.18,36.12,36.18,31258.0,31.3541,31.3801,31.3281,31.3801,31258.0
2020-07-28 15:15:00,36.17,36.22,36.16,36.21,72534.0,31.3714,31.4148,31.3627,31.4061,72534.0
2020-07-28 15:20:00,36.21,36.22,36.12,36.14,78899.0,31.4061,31.4148,31.3281,31.3454,78899.0
2020-07-28 15:25:00,36.15,36.15,36.11,36.13,81336.0,31.3541,31.3541,31.3194,31.3367,81336.0
2020-07-28 15:30:00,36.13,36.19,36.12,36.13,52249.0,31.3367,31.3888,31.3281,31.3367,52249.0
2020-07-28 15:35:00,36.14,36.15,36.1,36.12,83131.0,31.3454,31.3541,31.3107,31.3281,83131.0
2020-07-28 15:40:00,36.12,36.14,36.08,36.1,68428.0,31.3281,31.3454,31.2934,31.3107,68428.0
2020-07-28 15:45:00,36.11,36.13,36.05,36.05,87625.0,31.3194,31.3367,31.2673,31.2673,87625.0
2020-07-28 15:50:00,36.05,36.09,36.04,36.07,139853.0,31.2673,31.302,31.2587,31.2847,139853.0
2020-07-28 15:55:00,36.07,36.09,36.04,36.08,335621.0,31.2847,31.302,31.2587,31.2934,335621.0
2020-07-29 09:30:00,36.14,36.14,35.86,36.07,79537.0,31.3454,31.3454,31.1025,31.2847,79537.0
2020-07-29 09:35:00,36.07,36.12,35.87,35.88,32307.0,31.2847,31.3281,31.1112,31.1199,32307.0
2020-07-29 09:40:00,35.9,36.05,35.88,36.05,59393.0,31.1372,31.2673,31.1199,31.2673,59393.0
2020-07-29 09:45:00,36.04,36.06,35.95,35.98,63493.0,31.2587,31.276,31.1806,31.2066,63493.0
2020-07-29 09:50:00,35.99,36.0,35.84,35.9,30528.0,31.2153,31.224,31.0852,31.1372,30528.0
2020-07-29 09:55:00,35.91,35.94,35.79,35.8,34551.0,31.1459,31.1719,31.0418,31.0505,34551.0
2020-07-29 10:00:00,35.8,35.8,35.7,35.7,84705.0,31.0505,31.0505,30.9638,30.9638,84705.0
2020-07-29 10:05:00,35.7,35.75,35.67,35.7,38299.0,30.9638,31.0071,30.9378,30.9638,38299.0
2020-07-29 10:10:00,35.7,35.82,35.69,35.81,28985.0,30.9638,31.0679,30.9551,31.0592,28985.0
2020-07-29 10:15:00,35.82,35.88,35.79,35.8,32712.0,31.0679,31.1199,31.0418,31.0505,32712.0
2020-07-29 10:20:00,35.8,35.84,35.73,35.8,32599.0,31.0505,31.0852,30.9898,31.0505,32599.0
2020-07-29 10:25:00,35.79,35.82,35.72,35.72,18833.0,31.0418,31.0679,30.9811,30.9811,18833.0
2020-07-29 10:30:00,35.72,35.77,35.7,35.77,15699.0,30.9811,31.0245,30.9638,31.0245,15699.0
2020-07-29 10:35:00,35.76,35.76,35.62,35.65,26917.0,31.0158,31.0158,30.8944,30.9204,26917.0
2020-07-29 10:40:00,35.65,35.67,35.63,35.63,24297.0,30.9204,30.9378,30.9031,30.9031,24297.0
2020-07-29 10:45:00,35.63,35.73,35.62,35.73,35330.0,30.9031,30.9898,30.8944,30.9898,35330.0
2020-07-29 10:50:00,35.73,35.73,35.66,35.66,17285.0,30.9898,30.9898,30.9291,30.9291,17285.0
2020-07-29 10:55:00,35.66,35.68,35.63,35.68,34417.0,30.9291,30.9464,30.9031,30.9464,34417.0
2020-07-29 11:00:00,35.68,35.81,35.68,35.81,30707.0,30.9464,31.0592,30.9464,31.0592,30707.0
2020-07-29 11:05:00,35.81,35.82,35.71,35.78,80377.0,31.0592,31.0679,30.9724,31.0332,80377.0
2020-07-29 11:10:00,35.78,35.79,35.75,35.75,32280.0,31.0332,31.0418,31.0071,31.0071,32280.0
2020-07-29 11:15:00,35.75,35.77,35.71,35.74,23199.0,31.0071,31.0245,30.9724,30.9985,23199.0
2020-07-29 11:20:00,35.75,35.75,35.69,35.72,25756.0,31.0071,31.0071,30.9551,30.9811,25756.0
2020-07-29 11:25:00,35.72,35.81,35.71,35.8,25248.0,30.9811,31.0592,30.9724,31.0505,25248.0
2020-07-29 11:30:00,35.8,35.86,35.8,35.86,21275.0,31.0505,31.1025,31.0505,31.1025,21275.0
2020-07-29 11:35:00,35.85,35.89,35.83,35.89,14396.0,31.0939,31.1286,31.0765,31.1286,14396.0
2020-07-29 11:40:00,35.88,35.9,35.83,35.84,20593.0,31.1199,31.1372,31.0765,31.0852,20593.0
2020-07-29 11:45:00,35.84,35.87,35.83,35.86,9701.0,31.0852,31.1112,31.0765,31.1025,9701.0
2020-07-29 11:50:00,35.86,35.91,35.85,35.91,20955.0,31.1025,31.1459,31.0939,31.1459,20955.0
2020-07-29 11:55:00,35.91,35.94,35.9,35.94,15545.0,31.1459,31.1719,31.1372,31.1719,15545.0
2020-07-29 12:00:00,35.94,35.98,35.92,35.98,26294.0,31.1719,31.2066,31.1546,31.2066,26294.0
2020-07-29 12:05:00,35.98,36.18,35.98,36.18,38486.0,31.2066,31.3801,31.2066,31.3801,38486.0
2020-07-29 12:10:00,36.19,36.27,36.18,36.23,60550.0,31.3888,31.4582,31.3801,31.4235,60550.0
2020-07-29 12:15:00,36.22,36.26,36.17,36.2,38687.0,31.4148,31.4495,31.3714,31.3974,38687.0
2020-07-29 12:20:00,36.2,36.22,36.18,36.21,11638.0,31.3974,31.4148,31.3801,31.4061,11638.0
2020-07-29 12:25:00,36.21,36.23,36.16,36.17,14255.0,31.4061,31.4235,31.3627,31.3714,14255.0
2020-07-29 12:30:00,36.16,36.16,36.12,36.13,21792.0,31.3627,31.3627,31.3281,31.3367,21792.0
2020-07-29 12:35:00,36.13,36.16,36.11,36.13,23007.0,31.3367,31.3627,31.3194,31.3367,23007.0
2020-07-29 12:40:00,36.14,36.22,36.13,36.22,17010.0,31.3454,31.4148,31.3367,31.4148,17010.0
2020-07-29 12:45:00,36.23,36.23,36.16,36.18,13338.0,31.4235,31.4235,31.3627,31.3801,13338.0
2020-07-29 12:50:00,36.18,36.18,36.14,36.16,11813.0,31.3801,31.3801,31.3454,31.3627,11813.0
2020-07-29 12:55:00,36.16,36.22,36.15,36.17,27184.0,31.3627,31.4148,31.3541,31.3714,27184.0
2020-07-29 13:00:00,36.17,36.25,36.15,36.25,20179.0,31.3714,31.4408,31.3541,31.4408,20179.0
2020-07-29 13:05:00,36.24,36.25,36.19,36.22,19645.0,31.4321,31.4408,31.3888,31.4148,19645.0
2020-07-29 13:10:00,36.23,36.23,36.17,36.2,14279.0,31.4235,31.4235,31.3714,31.3974,14279.0
2020-07-29 13:15:00,36.2,36.24,36.19,36.24,14565.0,31.3974,31.4321,31.3888,31.4321,14565.0
2020-07-29 13:20:00,36.23,36.3,36.23,36.28,20667.0,31.4235,31.4842,31.4235,31.4668,20667.0
2020-07-29 13:25:00,36.27,36.27,36.24,36.27,11100.0,31.4582,31.4582,31.4321,31.4582,11100.0
2020-07-29 13:30:00,36.27,36.3,36.24,36.26,16398.0,31.4582,31.4842,31.4321,31.4495,16398.0
2020-07-29 13:35:00,36.26,36.26,36.18,36.18,7176.0,31.4495,31.4495,31.3801,31.3801,7176.0
2020-07-29 13:40:00,36.18,36.22,36.17,36.22,20759.0,31.3801,31.4148,31.3714,31.4148,20759.0
2020-07-29 13:45:00,36.21,36.21,36.18,36.2,10503.0,31.4061,31.4061,31.3801,31.3974,10503.0
2020-07-29 13:50:00,36.2,36.24,36.19,36.23,8951.0,31.3974,31.4321,31.3888,31.4235,8951.0
2020-07-29 13:55:00,36.23,36.25,36.21,36.24,18961.0,31.4235,31.4408,31.4061,31.4321,18961.0
2020-07-29 14:00:00,36.23,36.3,36.21,36.21,34915.0,31.4235,31.4842,31.4061,31.4061,34915.0
2020-07-29 14:05:00,36.23,36.24,36.18,36.19,18438.0,31.4235,31.4321,31.3801,31.3888,18438.0
2020-07-29 14:10:00,36.19,36.19,36.09,36.1,41836.0,31.3888,31.3888,31.302,31.3107,41836.0
2020-07-29 14:15:00,36.11,36.13,36.09,36.11,35313.0,31.3194,31.3367,31.302,31.3194,35313.0
2020-07-29 14:20:00,36.1,36.14,36.08,36.14,30291.0,31.3107,31.3454,31.2934,31.3454,30291.0
2020-07-29 14:25:00,36.13,36.13,36.07,36.09,15720.0,31.3367,31.3367,31.2847,31.302,15720.0
2020-07-29 14:30:00,36.09,36.13,36.07,36.1,25297.0,31.302,31.3367,31.2847,31.3107,25297.0
2020-07-29 14:35:00,36.11,36.13,36.07,36.12,18760.0,31.3194,31.3367,31.2847,31.3281,18760.0
2020-07-29 14:40:00,36.12,36.2,36.11,36.18,49703.0,31.3281,31.3974,31.3194,31.3801,49703.0
2020-07-29 14:45:00,36.18,36.21,36.16,36.18,32449.0,31.3801,31.4061,31.3627,31.3801,32449.0
2020-07-29 14:50:00,36.18,36.27,36.17,36.26,28838.0,31.3801,31.4582,31.3714,31.4495,28838.0
2020-07-29 14:55:00,36.26,36.3,36.24,36.26,23379.0,31.4495,31.4842,31.4321,31.4495,23379.0
2020-07-29 15:00:00,36.26,36.28,36.2,36.23,39696.0,31.4495,31.4668,31.3974,31.4235,39696.0
2020-07-29 15:05:00,36.23,36.33,36.23,36.32,35082.0,31.4235,31.5102,31.4235,31.5015,35082.0
2020-07-29 15:10:00,36.32,36.4,36.3,36.4,32568.0,31.5015,31.5709,31.4842,31.5709,32568.0
2020-07-29 15:15:00,36.4,36.43,36.37,36.41,36873.0,31.5709,31.5969,31.5449,31.5796,36873.0
2020-07-29 15:20:00,36.41,36.45,36.4,36.44,32018.0,31.5796,31.6143,31.5709,31.6056,32018.0
2020-07-29 15:25:00,36.44,36.51,36.41,36.49,52625.0,31.6056,31.6663,31.5796,31.649,52625.0
2020-07-29 15:30:00,36.49,36.53,36.45,36.47,82619.0,31.649,31.6837,31.6143,31.6316,82619.0
2020-07-29 15:35:00,36.47,36.49,36.43,36.45,62383.0,31.6316,31.649,31.5969,31.6143,62383.0
2020-07-29 15:40:00,36.46,36.47,36.42,36.44,48187.0,31.6229,31.6316,31.5883,31.6056,48187.0
2020-07-29 15:45:00,36.43,36.47,36.38,36.47,95907.0,31.5969,31.6316,31.5536,31.6316,95907.0
2020-07-29 15:50:00,36.46,36.47,36.39,36.41,85494.0,31.6229,31.6316,31.5622,31.5796,85494.0
2020-07-29 15:55:00,36.41,36.48,36.35,36.35,496433.0,31.5796,31.6403,31.5275,31.5275,496433.0
2020-07-30 09:30:00,35.82,35.91,35.67,35.81,147292.0,31.0679,31.1459,30.9378,31.0592,147292.0
2020-07-30 09:35:00,35.81,35.88,35.66,35.72,101709.0,31.0592,31.1199,30.9291,30.9811,101709.0
2020-07-30 09:40:00,35.72,35.75,35.57,35.65,123617.0,30.9811,31.0071,30.851,30.9204,123617.0
2020-07-30 09:45:00,35.65,35.71,35.62,35.67,64261.0,30.9204,30.9724,30.8944,30.9378,64261.0
2020-07-30 09:50:00,35.66,35.67,35.57,35.58,54949.0,30.9291,30.9378,30.851,30.8597,54949.0
2020-07-30 09:55:00,35.57,35.63,35.51,35.56,64598.0,30.851,30.9031,30.799,30.8423,64598.0
2020-07-30 10:00:00,35.55,35.56,35.45,35.52,59821.0,30.8337,30.8423,30.7469,30.8077,59821.0
2020-07-30 10:05:00,35.54,35.62,35.47,35.62,32413.0,30.825,30.8944,30.7643,30.8944,32413.0
2020-07-30 10:10:00,35.61,35.68,35.59,35.68,25051.0,30.8857,30.9464,30.8684,30.9464,25051.0
2020-07-30 10:15:00,35.67,35.79,35.64,35.79,41491.0,30.9378,31.0418,30.9117,31.0418,41491.0
2020-07-30 10:20:00,35.78,35.79,35.71,35.76,34219.0,31.0332,31.0418,30.9724,31.0158,34219.0
2020-07-30 10:25:00,35.77,35.77,35.61,35.62,30507.0,31.0245,31.0245,30.8857,30.8944,30507.0
2020-07-30 10:30:00,35.61,35.65,35.59,35.63,19714.0,30.8857,30.9204,30.8684,30.9031,19714.0
2020-07-30 10:35:00,35.63,35.67,35.57,35.67,30608.0,30.9031,30.9378,30.851,30.9378,30608.0
2020-07-30 10:40:00,35.67,35.68,35.61,35.61,24626.0,30.9378,30.9464,30.8857,30.8857,24626.0
2020-07-30 10:45:00,35.61,35.63,35.51,35.52,23392.0,30.8857,30.9031,30.799,30.8077,23392.0
2020-07-30 10:50:00,35.52,35.55,35.5,35.53,19642.0,30.8077,30.8337,30.7903,30.8163,19642.0
2020-07-30 10:55:00,35.53,35.61,35.53,35.61,25842.0,30.8163,30.8857,30.8163,30.8857,25842.0
2020-07-30 11:00:00,35.61,35.71,35.59,35.71,25533.0,30.8857,30.9724,30.8684,30.9724,25533.0
2020-07-30 11:05:00,35.72,35.75,35.68,35.75,24532.0,30.9811,31.0071,30.9464,31.0071,24532.0
2020-07-30 11:10:00,35.75,35.83,35.73,35.82,37015.0,31.0071,31.0765,30.9898,31.0679,37015.0
2020-07-30 11:15:00,35.81,35.82,35.74,35.77,17106.0,31.0592,31.0679,30.9985,31.0245,17106.0
2020-07-30 11:20:00,35.77,35.79,35.73,35.77,44799.0,31.0245,31.0418,30.9898,31.0245,44799.0
2020-07-30 11:25:00,35.77,35.8,35.66,35.67,29646.0,31.0245,31.0505,30.9291,30.9378,29646.0
2020-07-30 11:30:00,35.67,35.74,35.65,35.74,29670.0,30.9378,30.9985,30.9204,30.9985,29670.0
2020-07-30 11:35:00,35.75,35.79,35.74,35.76,24511.0,31.0071,31.0418,30.9985,31.0158,24511.0
2020-07-30 11:40:00,35.76,35.77,35.7,35.7,21906.0,31.0158,31.0245,30.9638,30.9638,21906.0
2020-07-30 11:45:00,35.71,35.71,35.66,35.66,19618.0,30.9724,30.9724,30.9291,30.9291,19618.0
2020-07-30 11:50:00,35.66,35.69,35.63,35.67,21698.0,30.9291,30.9551,30.9031,30.9378,21698.0
2020-07-30 11:55:00,35.67,35.69,35.59,35.62,27619.0,30.9378,30.9551,30.8684,30.8944,27619.0
2020-07-30 12:00:00,35.63,35.66,35.57,35.61,31801.0,30.9031,30.9291,30.851,30.8857,31801.0
2020-07-30 12:05:00,35.6,35.62,35.57,35.58,24704.0,30.877,30.8944,30.851,30.8597,24704.0
2020-07-30 12:10:00,35.58,35.59,35.55,35.59,14807.0,30.8597,30.8684,30.8337,30.8684,14807.0
2020-07-30 12:15:00,35.59,35.71,35.58,35.7,26958.0,30.8684,30.9724,30.8597,30.9638,26958.0
2020-07-30 12:20:00,35.69,35.7,35.67,35.7,27678.0,30.9551,30.9638,30.9378,30.9638,27678.0
2020-07-30 12:25:00,35.69,35.7,35.66,35.68,20849.0,30.9551,30.9638,30.9291,30.9464,20849.0
2020-07-30 12:30:00,35.68,35.77,35.68,35.75,18865.0,30.9464,31.0245,30.9464,31.0071,18865.0
2020-07-30 12:35:00,35.74,35.78,35.72,35.75,18793.0,30.9985,31.0332,30.9811,31.0071,18793.0
2020-07-30 12:40:00,35.75,35.77,35.69,35.69,24242.0,31.0071,31.0245,30.9551,30.9551,24242.0
2020-07-30 12:45:00,35.69,35.73,35.68,35.69,15691.0,30.9551,30.9898,30.9464,30.9551,15691.0
2020-07-30 12:50:00,35.7,35.75,35.7,35.74,23470.0,30.9638,31.0071,30.9638,30.9985,23470.0
2020-07-30 12:55:00,35.74,35.81,35.74,35.8,18051.0,30.9985,31.0592,30.9985,31.0505,18051.0
2020-07-30 13:00:00,35.8,35.88,35.8,35.87,26798.0,31.0505,31.1199,31.0505,31.1112,26798.0
2020-07-30 13:05:00,35.87,35.9,35.85,35.86,23534.0,31.1112,31.1372,31.0939,31.1025,23534.0
2020-07-30 13:10:00,35.86,35.89,35.85,35.89,24565.0,31.1025,31.1286,31.0939,31.1286,24565.0
2020-07-30 13:15:00,35.89,35.9,35.84,35.85,23413.0,31.1286,31.1372,31.0852,31.0939,23413.0
2020-07-30 13:20:00,35.85,35.85,35.78,35.78,23528.0,31.0939,31.0939,31.0332,31.0332,23528.0
2020-07-30 13:25:00,35.77,35.78,35.74,35.77,24152.0,31.0245,31.0332,30.9985,31.0245,24152.0
2020-07-30 13:30:00,35.76,35.76,35.73,35.75,27953.0,31.0158,31.0158,30.9898,31.0071,27953.0
2020-07-30 13:35:00,35.76,35.77,35.7,35.7,21662.0,31.0158,31.0245,30.9638,30.9638,21662.0
2020-07-30 13:40:00,35.71,35.73,35.71,35.72,13954.0,30.9724,30.9898,30.9724,30.9811,13954.0
2020-07-30 13:45:00,35.72,35.76,35.72,35.73,30145.0,30.9811,31.0158,30.9811,30.9898,30145.0
2020-07-30 13:50:00,35.73,35.77,35.73,35.77,24385.0,30.9898,31.0245,30.9898,31.0245,24385.0
2020-07-30 13:55:00,35.77,35.78,35.73,35.76,25115.0,31.0245,31.0332,30.9898,31.0158,25115.0
2020-07-30 14:00:00,35.76,35.77,35.73,35.76,23610.0,31.0158,31.0245,30.9898,31.0158,23610.0
2020-07-30 14:05:00,35.76,35.85,35.75,35.83,395670.0,31.0158,31.0939,31.0071,31.0765,395670.0
2020-07-30 14:10:00,35.84,35.85,35.78,35.8,20708.0,31.0852,31.0939,31.0332,31.0505,20708.0
2020-07-30 14:15:00,35.79,35.81,35.76,35.77,28660.0,31.0418,31.0592,31.0158,31.0245,28660.0
2020-07-30 14:20:00,35.77,35.79,35.74,35.78,26622.0,31.0245,31.0418,30.9985,31.0332,26622.0
2020-07-30 14:25:00,35.78,35.78,35.7,35.74,33103.0,31.0332,31.0332,30.9638,30.9985,33103.0
2020-07-30 14:30:00,35.74,35.76,35.71,35.73,35196.0,30.9985,31.0158,30.9724,30.9898,35196.0
2020-07-30 14:35:00,35.74,35.77,35.73,35.75,17658.0,30.9985,31.0245,30.9898,31.0071,17658.0
2020-07-30 14:40:00,35.75,35.8,35.75,35.77,175152.0,31.0071,31.0505,31.0071,31.0245,175152.0
2020-07-30 14:45:00,35.78,35.79,35.75,35.76,31503.0,31.0332,31.0418,31.0071,31.0158,31503.0
2020-07-30 14:50:00,35.76,35.76,35.7,35.7,26338.0,31.0158,31.0158,30.9638,30.9638,26338.0
2020-07-30 14:55:00,35.7,35.74,35.7,35.73,18726.0,30.9638,30.9985,30.9638,30.9898,18726.0
2020-07-30 15:00:00,35.74,35.79,35.73,35.77,28486.0,30.9985,31.0418,30.9898,31.0245,28486.0
2020-07-30 15:05:00,35.77,35.8,35.73,35.76,26202.0,31.0245,31.0505,30.9898,31.0158,26202.0
2020-07-30 15:10:00,35.76,35.77,35.72,35.75,26315.0,31.0158,31.0245,30.9811,31.0071,26315.0
2020-07-30 15:15:00,35.75,35.77,35.7,35.75,28185.0,31.0071,31.0245,30.9638,31.0071,28185.0
2020-07-30 15:20:00,35.75,35.81,35.7,35.79,258375.0,31.0071,31.0592,30.9638,31.0418,258375.0
2020-07-30 15:25:00,35.78,35.78,35.74,35.77,26908.0,31.0332,31.0332,30.9985,31.0245,26908.0
2020-07-30 15:30:00,35.77,35.81,35.75,35.8,35334.0,31.0245,31.0592,31.0071,31.0505,35334.0
2020-07-30 15:35:00,35.8,35.84,35.79,35.79,51938.0,31.0505,31.0852,31.0418,31.0418,51938.0
2020-07-30 15:40:00,35.8,35.82,35.77,35.8,235967.0,31.0505,31.0679,31.0245,31.0505,235967.0
2020-07-30 15:45:00,35.81,35.86,35.79,35.84,74238.0,31.0592,31.1025,31.0418,31.0852,74238.0
2020-07-30 15:50:00,35.84,35.88,35.79,35.82,123798.0,31.0852,31.1199,31.0418,31.0679,123798.0
2020-07-30 15:55:00,35.82,35.87,35.78,35.86,281760.0,31.0679,31.1112,31.0332,31.1025,281760.0
2020-07-31 09:30:00,35.76,35.83,35.61,35.71,80375.0,31.0158,31.0765,30.8857,30.9724,80375.0
2020-07-31 09:35:00,35.69,35.81,35.68,35.77,153751.0,30.9551,31.0592,30.9464,31.0245,153751.0
2020-07-31 09:40:00,35.77,35.84,35.71,35.77,148873.0,31.0245,31.0852,30.9724,31.0245,148873.0
2020-07-31 09:45:00,35.77,35.84,35.71,35.81,63753.0,31.0245,31.0852,30.9724,31.0592,63753.0
2020-07-31 09:50:00,35.8,35.91,35.71,35.9,150088.0,31.0505,31.1459,30.9724,31.1372,150088.0
2020-07-31 09:55:00,35.91,35.99,35.86,35.9,80657.0,31.1459,31.2153,31.1025,31.1372,80657.0
2020-07-31 10:00:00,35.9,35.97,35.82,35.87,30610.0,31.1372,31.198,31.0679,31.1112,30610.0
2020-07-31 10:05:00,35.86,35.86,35.77,35.82,31244.0,31.1025,31.1025,31.0245,31.0679,31244.0
2020-07-31 10:10:00,35.82,35.85,35.75,35.77,228208.0,31.0679,31.0939,31.0071,31.0245,228208.0
2020-07-31 10:15:00,35.76,35.78,35.67,35.68,32467.0,31.0158,31.0332,30.9378,30.9464,32467.0
2020-07-31 10:20:00,35.66,35.72,35.63,35.7,26502.0,30.9291,30.9811,30.9031,30.9638,26502.0
2020-07-31 10:25:00,35.7,35.71,35.61,35.69,44704.0,30.9638,30.9724,30.8857,30.9551,44704.0
2020-07-31 10:30:00,35.69,35.71,35.61,35.61,33690.0,30.9551,30.9724,30.8857,30.8857,33690.0
2020-07-31 10:35:00,35.61,35.65,35.59,35.64,16413.0,30.8857,30.9204,30.8684,30.9117,16413.0
2020-07-31 10:40:00,35.63,35.69,35.62,35.67,35157.0,30.9031,30.9551,30.8944,30.9378,35157.0
2020-07-31 10:45:00,35.66,35.67,35.59,35.62,24381.0,30.9291,30.9378,30.8684,30.8944,24381.0
2020-07-31 10:50:00,35.63,35.67,35.6,35.65,14739.0,30.9031,30.9378,30.877,30.9204,14739.0
2020-07-31 10:55:00,35.64,35.73,35.6,35.73,42479.0,30.9117,30.9898,30.877,30.9898,42479.0
2020-07-31 11:00:00,35.73,35.74,35.64,35.65,20705.0,30.9898,30.9985,30.9117,30.9204,20705.0
2020-07-31 11:05:00,35.65,35.68,35.62,35.64,20644.0,30.9204,30.9464,30.8944,30.9117,20644.0
2020-07-31 11:10:00,35.64,35.73,35.62,35.72,25811.0,30.9117,30.9898,30.8944,30.9811,25811.0
2020-07-31 11:15:00,35.72,35.81,35.71,35.81,38401.0,30.9811,31.0592,30.9724,31.0592,38401.0
2020-07-31 11:20:00,35.8,35.81,35.75,35.76,14379.0,31.0505,31.0592,31.0071,31.0158,14379.0
2020-07-31 11:25:00,35.77,35.87,35.77,35.83,67684.0,31.0245,31.1112,31.0245,31.0765,67684.0
2020-07-31 11:30:00,35.84,35.84,35.71,35.72,26812.0,31.0852,31.0852,30.9724,30.9811,26812.0
2020-07-31 11:35:00,35.72,35.72,35.66,35.69,11401.0,30.9811,30.9811,30.9291,30.9551,11401.0
2020-07-31 11:40:00,35.68,35.76,35.68,35.74,23427.0,30.9464,31.0158,30.9464,30.9985,23427.0
2020-07-31 11:45:00,35.75,35.77,35.73,35.75,25105.0,31.0071,31.0245,30.9898,31.0071,25105.0
2020-07-31 11:50:00,35.76,35.76,35.68,35.68,11312.0,31.0158,31.0158,30.9464,30.9464,11312.0
2020-07-31 11:55:00,35.68,35.73,35.67,35.72,27199.0,30.9464,30.9898,30.9378,30.9811,27199.0
2020-07-31 12:00:00,35.72,35.72,35.6,35.64,23623.0,30.9811,30.9811,30.877,30.9117,23623.0
2020-07-31 12:05:00,35.63,35.68,35.63,35.63,13018.0,30.9031,30.9464,30.9031,30.9031,13018.0
2020-07-31 12:10:00,35.63,35.75,35.61,35.72,26786.0,30.9031,31.0071,30.8857,30.9811,26786.0
2020-07-31 12:15:00,35.72,35.72,35.65,35.66,31331.0,30.9811,30.9811,30.9204,30.9291,31331.0
2020-07-31 12:20:00,35.64,35.68,35.62,35.68,14482.0,30.9117,30.9464,30.8944,30.9464,14482.0
2020-07-31 12:25:00,35.67,35.73,35.66,35.73,15934.0,30.9378,30.9898,30.9291,30.9898,15934.0
2020-07-31 12:30:00,35.72,35.75,35.69,35.7,19703.0,30.9811,31.0071,30.9551,30.9638,19703.0
2020-07-31 12:35:00,35.7,35.7,35.63,35.65,17732.0,30.9638,30.9638,30.9031,30.9204,17732.0
2020-07-31 12:40:00,35.66,35.68,35.64,35.65,14059.0,30.9291,30.9464,30.9117,30.9204,14059.0
2020-07-31 12:45:00,35.64,35.66,35.6,35.61,35716.0,30.9117,30.9291,30.877,30.8857,35716.0
2020-07-31 12:50:00,35.61,35.65,35.56,35.58,46007.0,30.8857,30.9204,30.8423,30.8597,46007.0
2020-07-31 12:55:00,35.58,35.65,35.57,35.63,50747.0,30.8597,30.9204,30.851,30.9031,50747.0
2020-07-31 13:00:00,35.64,35.65,35.6,35.64,75035.0,30.9117,30.9204,30.877,30.9117,75035.0
2020-07-31 13:05:00,35.64,35.67,35.6,35.61,41664.0,30.9117,30.9378,30.877,30.8857,41664.0
2020-07-31 13:10:00,35.61,35.64,35.6,35.62,15495.0,30.8857,30.9117,30.877,30.8944,15495.0
2020-07-31 13:15:00,35.62,35.67,35.6,35.66,18784.0,30.8944,30.9378,30.877,30.9291,18784.0
2020-07-31 13:20:00,35.66,35.7,35.66,35.7,16823.0,30.9291,30.9638,30.9291,30.9638,16823.0
2020-07-31 13:25:00,35.69,35.72,35.69,35.72,16572.0,30.9551,30.9811,30.9551,30.9811,16572.0
2020-07-31 13:30:00,35.72,35.74,35.69,35.7,23768.0,30.9811,30.9985,30.9551,30.9638,23768.0
2020-07-31 13:35:00,35.7,35.71,35.68,35.69,16099.0,30.9638,30.9724,30.9464,30.9551,16099.0
2020-07-31 13:40:00,35.68,35.71,35.66,35.7,15865.0,30.9464,30.9724,30.9291,30.9638,15865.0
2020-07-31 13:45:00,35.7,35.76,35.7,35.75,30739.0,30.9638,31.0158,30.9638,31.0071,30739.0
2020-07-31 13:50:00,35.76,35.79,35.75,35.78,21670.0,31.0158,31.0418,31.0071,31.0332,21670.0
2020-07-31 13:55:00,35.78,35.78,35.7,35.75,26851.0,31.0332,31.0332,30.9638,31.0071,26851.0
2020-07-31 14:00:00,35.76,35.79,35.75,35.78,37330.0,31.0158,31.0418,31.0071,31.0332,37330.0
2020-07-31 14:05:00,35.77,35.77,35.68,35.68,34568.0,31.0245,31.0245,30.9464,30.9464,34568.0
2020-07-31 14:10:00,35.68,35.68,35.65,35.66,31319.0,30.9464,30.9464,30.9204,30.9291,31319.0
2020-07-31 14:15:00,35.66,35.68,35.63,35.64,30421.0,30.9291,30.9464,30.9031,30.9117,30421.0
2020-07-31 14:20:00,35.64,35.65,35.6,35.63,26375.0,30.9117,30.9204,30.877,30.9031,26375.0
2020-07-31 14:25:00,35.63,35.66,35.59,35.66,34235.0,30.9031,30.9291,30.8684,30.9291,34235.0
2020-07-31 14:30:00,35.65,35.71,35.65,35.71,29823.0,30.9204,30.9724,30.9204,30.9724,29823.0
2020-07-31 14:35:00,35.71,35.75,35.7,35.72,39972.0,30.9724,31.0071,30.9638,30.9811,39972.0
2020-07-31 14:40:00,35.71,35.75,35.67,35.74,27910.0,30.9724,31.0071,30.9378,30.9985,27910.0
2020-07-31 14:45:00,35.74,35.76,35.72,35.74,32105.0,30.9985,31.0158,30.9811,30.9985,32105.0
2020-07-31 14:50:00,35.74,35.77,35.72,35.72,31014.0,30.9985,31.0245,30.9811,30.9811,31014.0
2020-07-31 14:55:00,35.73,35.79,35.72,35.79,20674.0,30.9898,31.0418,30.9811,31.0418,20674.0
2020-07-31 15:00:00,35.79,35.83,35.76,35.8,49493.0,31.0418,31.0765,31.0158,31.0505,49493.0
2020-07-31 15:05:00,35.8,35.82,35.75,35.76,22213.0,31.0505,31.0679,31.0071,31.0158,22213.0
2020-07-31 15:10:00,35.77,35.77,35.74,35.75,23483.0,31.0245,31.0245,30.9985,31.0071,23483.0
2020-07-31 15:15:00,35.74,35.79,35.72,35.76,46252.0,30.9985,31.0418,30.9811,31.0158,46252.0
2020-07-31 15:20:00,35.76,35.8,35.76,35.79,26394.0,31.0158,31.0505,31.0158,31.0418,26394.0
2020-07-31 15:25:00,35.79,35.79,35.73,35.78,33323.0,31.0418,31.0418,30.9898,31.0332,33323.0
2020-07-31 15:30:00,35.77,35.82,35.76,35.77,38027.0,31.0245,31.0679,31.0158,31.0245,38027.0
2020-07-31 15:35:00,35.77,35.8,35.73,35.73,44202.0,31.0245,31.0505,30.9898,30.9898,44202.0
2020-07-31 15:40:00,35.72,35.77,35.7,35.76,51043.0,30.9811,31.0245,30.9638,31.0158,51043.0
2020-07-31 15:45:00,35.76,35.87,35.76,35.84,101400.0,31.0158,31.1112,31.0158,31.0852,101400.0
2020-07-31 15:50:00,35.85,35.88,35.78,35.81,109025.0,31.0939,31.1199,31.0332,31.0592,109025.0
2020-07-31 15:55:00,35.82,35.89,35.79,35.86,333661.0,31.0679,31.1286,31.0418,31.1025,333661.0
2020-08-03 09:30:00,35.93,35.99,35.65,35.68,136583.0,31.1633,31.2153,30.9204,30.9464,136583.0
2020-08-03 09:35:00,35.7,35.77,35.6,35.61,91053.0,30.9638,31.0245,30.877,30.8857,91053.0
2020-08-03 09:40:00,35.61,35.61,35.52,35.56,79194.0,30.8857,30.8857,30.8077,30.8423,79194.0
2020-08-03 09:45:00,35.57,35.67,35.55,35.64,62689.0,30.851,30.9378,30.8337,30.9117,62689.0
2020-08-03 09:50:00,35.64,35.74,35.63,35.73,71213.0,30.9117,30.9985,30.9031,30.9898,71213.0
2020-08-03 09:55:00,35.73,35.8,35.66,35.78,51368.0,30.9898,31.0505,30.9291,31.0332,51368.0
2020-08-03 10:00:00,35.77,36.0,35.76,35.95,76225.0,31.0245,31.224,31.0158,31.1806,76225.0
2020-08-03 10:05:00,35.96,36.02,35.95,35.98,56393.0,31.1893,31.2413,31.1806,31.2066,56393.0
2020-08-03 10:10:00,35.98,36.05,35.97,36.02,28135.0,31.2066,31.2673,31.198,31.2413,28135.0
2020-08-03 10:15:00,36.03,36.09,35.99,36.06,34068.0,31.25,31.302,31.2153,31.276,34068.0
2020-08-03 10:20:00,36.07,36.12,36.05,36.09,37124.0,31.2847,31.3281,31.2673,31.302,37124.0
2020-08-03 10:25:00,36.09,36.12,36.02,36.04,40462.0,31.302,31.3281,31.2413,31.2587,40462.0
2020-08-03 10:30:00,36.05,36.07,36.0,36.01,39642.0,31.2673,31.2847,31.224,31.2326,39642.0
2020-08-03 10:35:00,36.02,36.06,35.95,35.97,28240.0,31.2413,31.276,31.1806,31.198,28240.0
2020-08-03 10:40:00,35.97,36.01,35.89,35.9,28289.0,31.198,31.2326,31.1286,31.1372,28289.0
2020-08-03 10:45:00,35.89,35.91,35.84,35.86,36417.0,31.1286,31.1459,31.0852,31.1025,36417.0
2020-08-03 10:50:00,35.86,35.92,35.84,35.9,51188.0,31.1025,31.1546,31.0852,31.1372,51188.0
2020-08-03 10:55:00,35.9,35.94,35.86,35.94,20139.0,31.1372,31.1719,31.1025,31.1719,20139.0
2020-08-03 11:00:00,35.95,35.98,35.91,35.98,38021.0,31.1806,31.2066,31.1459,31.2066,38021.0
2020-08-03 11:05:00,35.98,36.04,35.97,35.98,57120.0,31.2066,31.2587,31.198,31.2066,57120.0
2020-08-03 11:10:00,35.97,36.01,35.94,35.98,21853.0,31.198,31.2326,31.1719,31.2066,21853.0
2020-08-03 11:15:00,35.98,36.03,35.95,35.98,36241.0,31.2066,31.25,31.1806,31.2066,36241.0
2020-08-03 11:20:00,35.98,36.04,35.98,36.01,13443.0,31.2066,31.2587,31.2066,31.2326,13443.0
2020-08-03 11:25:00,36.0,36.04,35.99,36.01,25493.0,31.224,31.2587,31.2153,31.2326,25493.0
2020-08-03 11:30:00,36.02,36.07,36.01,36.06,14427.0,31.2413,31.2847,31.2326,31.276,14427.0
2020-08-03 11:35:00,36.05,36.07,36.03,36.07,15315.0,31.2673,31.2847,31.25,31.2847,15315.0
2020-08-03 11:40:00,36.07,36.14,36.07,36.11,28496.0,31.2847,31.3454,31.2847,31.3194,28496.0
2020-08-03 11:45:00,36.11,36.11,36.03,36.04,29991.0,31.3194,31.3194,31.25,31.2587,29991.0
2020-08-03 11:50:00,36.03,36.03,35.98,35.99,26243.0,31.25,31.25,31.2066,31.2153,26243.0
2020-08-03 11:55:00,35.98,36.0,35.95,35.97,22451.0,31.2066,31.224,31.1806,31.198,22451.0
2020-08-03 12:00:00,35.97,36.0,35.96,35.98,22530.0,31.198,31.224,31.1893,31.2066,22530.0
2020-08-03 12:05:00,35.98,36.02,35.96,36.01,35450.0,31.2066,31.2413,31.1893,31.2326,35450.0
2020-08-03 12:10:00,36.01,36.05,35.99,36.02,26797.0,31.2326,31.2673,31.2153,31.2413,26797.0
2020-08-03 12:15:00,36.02,36.03,36.0,36.01,11466.0,31.2413,31.25,31.224,31.2326,11466.0
2020-08-03 12:20:00,36.01,36.01,35.98,36.01,20750.0,31.2326,31.2326,31.2066,31.2326,20750.0
2020-08-03 12:25:00,36.01,36.01,35.93,35.94,116002.0,31.2326,31.2326,31.1633,31.1719,116002.0
2020-08-03 12:30:00,35.95,35.98,35.93,35.95,17582.0,31.1806,31.2066,31.1633,31.1806,17582.0
2020-08-03 12:35:00,35.95,35.95,35.92,35.95,9864.0,31.1806,31.1806,31.1546,31.1806,9864.0
2020-08-03 12:40:00,35.95,36.0,35.93,36.0,26432.0,31.1806,31.224,31.1633,31.224,26432.0
2020-08-03 12:45:00,36.0,36.02,35.97,36.01,32432.0,31.224,31.2413,31.198,31.2326,32432.0
2020-08-03 12:50:00,36.01,36.06,36.0,36.05,23649.0,31.2326,31.276,31.224,31.2673,23649.0
2020-08-03 12:55:00,36.05,36.08,36.04,36.05,28438.0,31.2673,31.2934,31.2587,31.2673,28438.0
2020-08-03 13:00:00,36.05,36.08,36.03,36.06,13728.0,31.2673,31.2934,31.25,31.276,13728.0
2020-08-03 13:05:00,36.07,36.07,36.01,36.02,11242.0,31.2847,31.2847,31.2326,31.2413,11242.0
2020-08-03 13:10:00,36.02,36.04,35.99,36.0,14805.0,31.2413,31.2587,31.2153,31.224,14805.0
2020-08-03 13:15:00,36.0,36.03,36.0,36.02,39578.0,31.224,31.25,31.224,31.2413,39578.0
2020-08-03 13:20:00,36.02,36.06,35.99,36.06,45937.0,31.2413,31.276,31.2153,31.276,45937.0
2020-08-03 13:25:00,36.05,36.11,36.03,36.08,28752.0,31.2673,31.3194,31.25,31.2934,28752.0
2020-08-03 13:30:00,36.08,36.14,36.07,36.14,25463.0,31.2934,31.3454,31.2847,31.3454,25463.0
2020-08-03 13:35:00,36.14,36.14,36.09,36.1,43723.0,31.3454,31.3454,31.302,31.3107,43723.0
2020-08-03 13:40:00,36.11,36.12,36.09,36.12,26607.0,31.3194,31.3281,31.302,31.3281,26607.0
2020-08-03 13:45:00,36.12,36.12,36.09,36.09,14257.0,31.3281,31.3281,31.302,31.302,14257.0
2020-08-03 13:50:00,36.1,36.11,36.06,36.11,14080.0,31.3107,31.3194,31.276,31.3194,14080.0
2020-08-03 13:55:00,36.11,36.12,36.09,36.09,22231.0,31.3194,31.3281,31.302,31.302,22231.0
2020-08-03 14:00:00,36.09,36.13,36.08,36.11,41322.0,31.302,31.3367,31.2934,31.3194,41322.0
2020-08-03 14:05:00,36.11,36.14,36.1,36.14,23380.0,31.3194,31.3454,31.3107,31.3454,23380.0
2020-08-03 14:10:00,36.14,36.15,36.11,36.12,17512.0,31.3454,31.3541,31.3194,31.3281,17512.0
2020-08-03 14:15:00,36.12,36.14,36.1,36.1,36279.0,31.3281,31.3454,31.3107,31.3107,36279.0
2020-08-03 14:20:00,36.11,36.15,36.1,36.12,65201.0,31.3194,31.3541,31.3107,31.3281,65201.0
2020-08-03 14:25:00,36.12,36.14,36.11,36.13,14053.0,31.3281,31.3454,31.3194,31.3367,14053.0
2020-08-03 14:30:00,36.13,36.14,36.11,36.13,25033.0,31.3367,31.3454,31.3194,31.3367,25033.0
2020-08-03 14:35:00,36.12,36.14,36.1,36.11,20322.0,31.3281,31.3454,31.3107,31.3194,20322.0
2020-08-03 14:40:00,36.11,36.11,36.09,36.11,11840.0,31.3194,31.3194,31.302,31.3194,11840.0
2020-08-03 14:45:00,36.11,36.13,36.1,36.11,25859.0,31.3194,31.3367,31.3107,31.3194,25859.0
2020-08-03 14:50:00,36.11,36.12,36.09,36.09,11910.0,31.3194,31.3281,31.302,31.302,11910.0
2020-08-03 14:55:00,36.09,36.1,36.06,36.1,25414.0,31.302,31.3107,31.276,31.3107,25414.0
2020-08-03 15:00:00,36.09,36.12,36.07,36.09,35741.0,31.302,31.3281,31.2847,31.302,35741.0
2020-08-03 15:05:00,36.09,36.11,36.06,36.07,17325.0,31.302,31.3194,31.276,31.2847,17325.0
2020-08-03 15:10:00,36.08,36.09,36.05,36.07,24942.0,31.2934,31.302,31.2673,31.2847,24942.0
2020-08-03 15:15:00,36.07,36.07,36.01,36.05,37964.0,31.2847,31.2847,31.2326,31.2673,37964.0
2020-08-03 15:20:00,36.05,36.05,36.02,36.04,25302.0,31.2673,31.2673,31.2413,31.2587,25302.0
2020-08-03 15:25:00,36.04,36.06,36.03,36.04,37582.0,31.2587,31.276,31.25,31.2587,37582.0
2020-08-03 15:30:00,36.04,36.05,35.95,35.97,55870.0,31.2587,31.2673,31.1806,31.198,55870.0
2020-08-03 15:35:00,35.97,35.98,35.94,35.95,49893.0,31.198,31.2066,31.1719,31.1806,49893.0
2020-08-03 15:40:00,35.95,35.97,35.93,35.96,57006.0,31.1806,31.198,31.1633,31.1893,57006.0
2020-08-03 15:45:00,35.97,35.99,35.92,35.95,49518.0,31.198,31.2153,31.1546,31.1806,49518.0
2020-08-03 15:50:00,35.95,36.01,35.91,36.0,87672.0,31.1806,31.2326,31.1459,31.224,87672.0
2020-08-03 15:55:00,35.99,36.05,35.97,36.03,303862.0,31.2153,31.2673,31.198,31.25,303862.0
2020-08-04 09:30:00,35.96,36.2,35.88,36.16,100121.0,31.1893,31.3974,31.1199,31.3627,100121.0
2020-08-04 09:35:00,36.15,36.28,36.14,36.25,81434.0,31.3541,31.4668,31.3454,31.4408,81434.0
2020-08-04 09:40:00,36.25,36.25,36.03,36.05,75419.0,31.4408,31.4408,31.25,31.2673,75419.0
2020-08-04 09:45:00,36.06,36.14,35.89,35.9,39794.0,31.276,31.3454,31.1286,31.1372,39794.0
2020-08-04 09:50:00,35.89,35.91,35.85,35.89,33234.0,31.1286,31.1459,31.0939,31.1286,33234.0
2020-08-04 09:55:00,35.89,35.99,35.89,35.91,49683.0,31.1286,31.2153,31.1286,31.1459,49683.0
2020-08-04 10:00:00,35.91,35.96,35.87,35.9,66298.0,31.1459,31.1893,31.1112,31.1372,66298.0
2020-08-04 10:05:00,35.9,35.9,35.81,35.88,36078.0,31.1372,31.1372,31.0592,31.1199,36078.0
2020-08-04 10:10:00,35.88,35.94,35.87,35.92,40486.0,31.1199,31.1719,31.1112,31.1546,40486.0
2020-08-04 10:15:00,35.91,35.98,35.86,35.87,53569.0,31.1459,31.2066,31.1025,31.1112,53569.0
2020-08-04 10:20:00,35.86,35.86,35.79,35.83,61886.0,31.1025,31.1025,31.0418,31.0765,61886.0
2020-08-04 10:25:00,35.83,35.84,35.75,35.76,41808.0,31.0765,31.0852,31.0071,31.0158,41808.0
2020-08-04 10:30:00,35.76,35.8,35.73,35.8,68195.0,31.0158,31.0505,30.9898,31.0505,68195.0
2020-08-04 10:35:00,35.79,35.82,35.77,35.8,40812.0,31.0418,31.0679,31.0245,31.0505,40812.0
2020-08-04 10:40:00,35.8,35.83,35.75,35.76,40130.0,31.0505,31.0765,31.0071,31.0158,40130.0
2020-08-04 10:45:00,35.76,35.83,35.76,35.83,40683.0,31.0158,31.0765,31.0158,31.0765,40683.0
2020-08-04 10:50:00,35.82,35.89,35.81,35.88,65451.0,31.0679,31.1286,31.0592,31.1199,65451.0
2020-08-04 10:55:00,35.88,35.91,35.85,35.89,35895.0,31.1199,31.1459,31.0939,31.1286,35895.0
2020-08-04 11:00:00,35.9,35.96,35.89,35.92,52502.0,31.1372,31.1893,31.1286,31.1546,52502.0
2020-08-04 11:05:00,35.92,35.96,35.89,35.91,31873.0,31.1546,31.1893,31.1286,31.1459,31873.0
2020-08-04 11:10:00,35.9,35.95,35.89,35.9,47145.0,31.1372,31.1806,31.1286,31.1372,47145.0
2020-08-04 11:15:00,35.9,35.93,35.88,35.9,34909.0,31.1372,31.1633,31.1199,31.1372,34909.0
2020-08-04 11:20:00,35.89,35.93,35.87,35.91,37614.0,31.1286,31.1633,31.1112,31.1459,37614.0
2020-08-04 11:25:00,35.91,35.95,35.9,35.94,47694.0,31.1459,31.1806,31.1372,31.1719,47694.0
2020-08-04 11:30:00,35.94,35.94,35.87,35.87,25144.0,31.1719,31.1719,31.1112,31.1112,25144.0
2020-08-04 11:35:00,35.88,35.93,35.87,35.91,44030.0,31.1199,31.1633,31.1112,31.1459,44030.0
2020-08-04 11:40:00,35.91,35.92,35.9,35.91,16074.0,31.1459,31.1546,31.1372,31.1459,16074.0
2020-08-04 11:45:00,35.91,35.93,35.9,35.91,18868.0,31.1459,31.1633,31.1372,31.1459,18868.0
2020-08-04 11:50:00,35.9,35.91,35.87,35.89,45995.0,31.1372,31.1459,31.1112,31.1286,45995.0
2020-08-04 11:55:00,35.89,35.89,35.85,35.85,27004.0,31.1286,31.1286,31.0939,31.0939,27004.0
2020-08-04 12:00:00,35.85,35.85,35.78,35.83,27781.0,31.0939,31.0939,31.0332,31.0765,27781.0
2020-08-04 12:05:00,35.83,35.86,35.81,35.84,23718.0,31.0765,31.1025,31.0592,31.0852,23718.0
2020-08-04 12:10:00,35.85,35.85,35.79,35.8,20963.0,31.0939,31.0939,31.0418,31.0505,20963.0
2020-08-04 12:15:00,35.8,35.81,35.73,35.76,38460.0,31.0505,31.0592,30.9898,31.0158,38460.0
2020-08-04 12:20:00,35.76,35.79,35.73,35.79,18771.0,31.0158,31.0418,30.9898,31.0418,18771.0
2020-08-04 12:25:00,35.79,35.79,35.73,35.73,19626.0,31.0418,31.0418,30.9898,30.9898,19626.0
2020-08-04 12:30:00,35.73,35.75,35.72,35.74,23967.0,30.9898,31.0071,30.9811,30.9985,23967.0
2020-08-04 12:35:00,35.74,35.76,35.72,35.73,23729.0,30.9985,31.0158,30.9811,30.9898,23729.0
2020-08-04 12:40:00,35.72,35.76,35.72,35.75,38315.0,30.9811,31.0158,30.9811,31.0071,38315.0
2020-08-04 12:45:00,35.75,35.77,35.72,35.75,31412.0,31.0071,31.0245,30.9811,31.0071,31412.0
2020-08-04 12:50:00,35.76,35.78,35.73,35.76,37501.0,31.0158,31.0332,30.9898,31.0158,37501.0
2020-08-04 12:55:00,35.76,35.77,35.73,35.76,55658.0,31.0158,31.0245,30.9898,31.0158,55658.0
2020-08-04 13:00:00,35.76,35.77,35.7,35.7,33461.0,31.0158,31.0245,30.9638,30.9638,33461.0
2020-08-04 13:05:00,35.7,35.72,35.68,35.69,31143.0,30.9638,30.9811,30.9464,30.9551,31143.0
2020-08-04 13:10:00,35.68,35.74,35.67,35.74,31347.0,30.9464,30.9985,30.9378,30.9985,31347.0
2020-08-04 13:15:00,35.74,35.79,35.74,35.78,25802.0,30.9985,31.0418,30.9985,31.0332,25802.0
2020-08-04 13:20:00,35.79,35.8,35.74,35.76,33888.0,31.0418,31.0505,30.9985,31.0158,33888.0
2020-08-04 13:25:00,35.75,35.77,35.73,35.76,28646.0,31.0071,31.0245,30.9898,31.0158,28646.0
2020-08-04 13:30:00,35.77,35.77,35.69,35.71,44487.0,31.0245,31.0245,30.9551,30.9724,44487.0
2020-08-04 13:35:00,35.71,35.71,35.68,35.69,31004.0,30.9724,30.9724,30.9464,30.9551,31004.0
2020-08-04 13:40:00,35.69,35.69,35.65,35.66,27488.0,30.9551,30.9551,30.9204,30.9291,27488.0
2020-08-04 13:45:00,35.66,35.67,35.65,35.66,27164.0,30.9291,30.9378,30.9204,30.9291,27164.0
2020-08-04 13:50:00,35.66,35.68,35.63,35.64,46035.0,30.9291,30.9464,30.9031,30.9117,46035.0
2020-08-04 13:55:00,35.63,35.66,35.63,35.65,27782.0,30.9031,30.9291,30.9031,30.9204,27782.0
2020-08-04 14:00:00,35.65,35.69,35.64,35.69,34225.0,30.9204,30.9551,30.9117,30.9551,34225.0
2020-08-04 14:05:00,35.68,35.72,35.67,35.69,47832.0,30.9464,30.9811,30.9378,30.9551,47832.0
2020-08-04 14:10:00,35.69,35.72,35.67,35.72,45342.0,30.9551,30.9811,30.9378,30.9811,45342.0
2020-08-04 14:15:00,35.72,35.76,35.7,35.76,26960.0,30.9811,31.0158,30.9638,31.0158,26960.0
2020-08-04 14:20:00,35.76,35.76,35.73,35.74,34161.0,31.0158,31.0158,30.9898,30.9985,34161.0
2020-08-04 14:25:00,35.74,35.76,35.7,35.73,83545.0,30.9985,31.0158,30.9638,30.9898,83545.0
2020-08-04 14:30:00,35.73,35.75,35.7,35.73,42886.0,30.9898,31.0071,30.9638,30.9898,42886.0
2020-08-04 14:35:00,35.73,35.73,35.7,35.71,28691.0,30.9898,30.9898,30.9638,30.9724,28691.0
2020-08-04 14:40:00,35.7,35.76,35.7,35.72,38710.0,30.9638,31.0158,30.9638,30.9811,38710.0
2020-08-04 14:45:00,35.72,35.76,35.72,35.73,31489.0,30.9811,31.0158,30.9811,30.9898,31489.0
2020-08-04 14:50:00,35.73,35.79,35.72,35.77,38780.0,30.9898,31.0418,30.9811,31.0245,38780.0
2020-08-04 14:55:00,35.77,35.81,35.75,35.79,44286.0,31.0245,31.0592,31.0071,31.0418,44286.0
2020-08-04 15:00:00,35.79,35.81,35.76,35.77,37194.0,31.0418,31.0592,31.0158,31.0245,37194.0
2020-08-04 15:05:00,35.77,35.78,35.73,35.75,36170.0,31.0245,31.0332,30.9898,31.0071,36170.0
2020-08-04 15:10:00,35.75,35.76,35.73,35.74,59614.0,31.0071,31.0158,30.9898,30.9985,59614.0
2020-08-04 15:15:00,35.75,35.77,35.73,35.76,41632.0,31.0071,31.0245,30.9898,31.0158,41632.0
2020-08-04 15:20:00,35.76,35.76,35.74,35.75,37819.0,31.0158,31.0158,30.9985,31.0071,37819.0
2020-08-04 15:25:00,35.76,35.76,35.71,35.72,46425.0,31.0158,31.0158,30.9724,30.9811,46425.0
2020-08-04 15:30:00,35.72,35.78,35.7,35.77,92010.0,30.9811,31.0332,30.9638,31.0245,92010.0
2020-08-04 15:35:00,35.77,35.79,35.75,35.77,63316.0,31.0245,31.0418,31.0071,31.0245,63316.0
2020-08-04 15:40:00,35.78,35.79,35.75,35.77,88675.0,31.0332,31.0418,31.0071,31.0245,88675.0
2020-08-04 15:45:00,35.77,35.84,35.77,35.82,119062.0,31.0245,31.0852,31.0245,31.0679,119062.0
2020-08-04 15:50:00,35.81,35.83,35.75,35.77,110519.0,31.0592,31.0765,31.0071,31.0245,110519.0
2020-08-04 15:55:00,35.78,35.85,35.77,35.85,201541.0,31.0332,31.0939,31.0245,31.0939,201541.0
2020-08-05 09:30:00,36.07,36.2,35.99,36.07,98007.0,31.2847,31.3974,31.2153,31.2847,98007.0
2020-08-05 09:35:00,36.07,36.22,36.05,36.14,61918.0,31.2847,31.4148,31.2673,31.3454,61918.0
2020-08-05 09:40:00,36.15,36.24,36.11,36.22,49932.0,31.3541,31.4321,31.3194,31.4148,49932.0
2020-08-05 09:45:00,36.22,36.27,36.07,36.08,57308.0,31.4148,31.4582,31.2847,31.2934,57308.0
2020-08-05 09:50:00,36.08,36.09,35.94,35.94,47101.0,31.2934,31.302,31.1719,31.1719,47101.0
2020-08-05 09:55:00,35.95,36.0,35.9,35.91,52253.0,31.1806,31.224,31.1372,31.1459,52253.0
2020-08-05 10:00:00,35.92,36.01,35.91,35.99,64055.0,31.1546,31.2326,31.1459,31.2153,64055.0
2020-08-05 10:05:00,36.0,36.01,35.92,35.95,46533.0,31.224,31.2326,31.1546,31.1806,46533.0
2020-08-05 10:10:00,35.95,35.97,35.88,35.95,32816.0,31.1806,31.198,31.1199,31.1806,32816.0
2020-08-05 10:15:00,35.94,35.94,35.88,35.89,22498.0,31.1719,31.1719,31.1199,31.1286,22498.0
2020-08-05 10:20:00,35.89,35.96,35.87,35.91,23591.0,31.1286,31.1893,31.1112,31.1459,23591.0
2020-08-05 10:25:00,35.91,35.94,35.89,35.91,31582.0,31.1459,31.1719,31.1286,31.1459,31582.0
2020-08-05 10:30:00,35.9,35.93,35.86,35.89,29506.0,31.1372,31.1633,31.1025,31.1286,29506.0
2020-08-05 10:35:00,35.89,35.91,35.86,35.87,19928.0,31.1286,31.1459,31.1025,31.1112,19928.0
2020-08-05 10:40:00,35.87,35.91,35.86,35.89,89424.0,31.1112,31.1459,31.1025,31.1286,89424.0
2020-08-05 10:45:00,35.89,35.96,35.88,35.95,80033.0,31.1286,31.1893,31.1199,31.1806,80033.0
2020-08-05 10:50:00,35.96,36.04,35.96,36.02,240249.0,31.1893,31.2587,31.1893,31.2413,240249.0
2020-08-05 10:55:00,36.03,36.06,35.99,36.01,96511.0,31.25,31.276,31.2153,31.2326,96511.0
2020-08-05 11:00:00,36.01,36.07,36.01,36.04,32982.0,31.2326,31.2847,31.2326,31.2587,32982.0
2020-08-05 11:05:00,36.04,36.08,36.03,36.05,59530.0,31.2587,31.2934,31.25,31.2673,59530.0
2020-08-05 11:10:00,36.04,36.06,35.99,36.05,74816.0,31.2587,31.276,31.2153,31.2673,74816.0
2020-08-05 11:15:00,36.05,36.06,36.02,36.05,69151.0,31.2673,31.276,31.2413,31.2673,69151.0
2020-08-05 11:20:00,36.04,36.04,35.98,35.98,258220.0,31.2587,31.2587,31.2066,31.2066,258220.0
2020-08-05 11:25:00,35.98,36.03,35.97,36.02,122104.0,31.2066,31.25,31.198,31.2413,122104.0
2020-08-05 11:30:00,36.02,36.06,35.98,36.05,138641.0,31.2413,31.276,31.2066,31.2673,138641.0
2020-08-05 11:35:00,36.05,36.06,36.0,36.01,90850.0,31.2673,31.276,31.224,31.2326,90850.0
2020-08-05 11:40:00,36.02,36.03,35.95,35.99,84284.0,31.2413,31.25,31.1806,31.2153,84284.0
2020-08-05 11:45:00,36.0,36.08,35.97,36.06,64372.0,31.224,31.2934,31.198,31.276,64372.0
2020-08-05 11:50:00,36.06,36.09,36.04,36.08,25512.0,31.276,31.302,31.2587,31.2934,25512.0
2020-08-05 11:55:00,36.09,36.11,36.07,36.11,49792.0,31.302,31.3194,31.2847,31.3194,49792.0
2020-08-05 12:00:00,36.11,36.13,36.06,36.08,63592.0,31.3194,31.3367,31.276,31.2934,63592.0
2020-08-05 12:05:00,36.08,36.1,36.04,36.09,23447.0,31.2934,31.3107,31.2587,31.302,23447.0
2020-08-05 12:10:00,36.09,36.12,36.08,36.09,19289.0,31.302,31.3281,31.2934,31.302,19289.0
2020-08-05 12:15:00,36.09,36.12,36.09,36.09,25298.0,31.302,31.3281,31.302,31.302,25298.0
2020-08-05 12:20:00,36.09,36.1,36.07,36.07,19379.0,31.302,31.3107,31.2847,31.2847,19379.0
2020-08-05 12:25:00,36.07,36.11,36.07,36.09,23158.0,31.2847,31.3194,31.2847,31.302,23158.0
2020-08-05 12:30:00,36.09,36.1,36.07,36.08,42361.0,31.302,31.3107,31.2847,31.2934,42361.0
2020-08-05 12:35:00,36.09,36.11,36.06,36.1,25462.0,31.302,31.3194,31.276,31.3107,25462.0
2020-08-05 12:40:00,36.09,36.11,36.09,36.1,40289.0,31.302,31.3194,31.302,31.3107,40289.0
2020-08-05 12:45:00,36.09,36.11,36.09,36.09,19800.0,31.302,31.3194,31.302,31.302,19800.0
2020-08-05 12:50:00,36.09,36.11,36.08,36.09,35457.0,31.302,31.3194,31.2934,31.302,35457.0
2020-08-05 12:55:00,36.1,36.1,36.06,36.06,20254.0,31.3107,31.3107,31.276,31.276,20254.0
2020-08-05 13:00:00,36.07,36.07,36.03,36.06,24089.0,31.2847,31.2847,31.25,31.276,24089.0
2020-08-05 13:05:00,36.07,36.07,36.03,36.04,19130.0,31.2847,31.2847,31.25,31.2587,19130.0
2020-08-05 13:10:00,36.04,36.04,36.01,36.03,21436.0,31.2587,31.2587,31.2326,31.25,21436.0
2020-08-05 13:15:00,36.03,36.06,36.02,36.04,20412.0,31.25,31.276,31.2413,31.2587,20412.0
2020-08-05 13:20:00,36.04,36.1,36.04,36.1,38369.0,31.2587,31.3107,31.2587,31.3107,38369.0
2020-08-05 13:25:00,36.09,36.11,36.07,36.09,21095.0,31.302,31.3194,31.2847,31.302,21095.0
2020-08-05 13:30:00,36.09,36.1,36.08,36.1,39113.0,31.302,31.3107,31.2934,31.3107,39113.0
2020-08-05 13:35:00,36.1,36.1,36.06,36.08,16738.0,31.3107,31.3107,31.276,31.2934,16738.0
2020-08-05 13:40:00,36.09,36.1,36.07,36.08,15564.0,31.302,31.3107,31.2847,31.2934,15564.0
2020-08-05 13:45:00,36.08,36.12,36.07,36.12,38709.0,31.2934,31.3281,31.2847,31.3281,38709.0
2020-08-05 13:50:00,36.12,36.15,36.1,36.12,53948.0,31.3281,31.3541,31.3107,31.3281,53948.0
2020-08-05 13:55:00,36.11,36.12,36.09,36.09,36182.0,31.3194,31.3281,31.302,31.302,36182.0
2020-08-05 14:00:00,36.1,36.13,36.09,36.12,27924.0,31.3107,31.3367,31.302,31.3281,27924.0
2020-08-05 14:05:00,36.11,36.13,36.09,36.12,30821.0,31.3194,31.3367,31.302,31.3281,30821.0
2020-08-05 14:10:00,36.12,36.13,36.1,36.11,30896.0,31.3281,31.3367,31.3107,31.3194,30896.0
2020-08-05 14:15:00,36.1,36.13,36.09,36.12,29683.0,31.3107,31.3367,31.302,31.3281,29683.0
2020-08-05 14:20:00,36.12,36.13,36.1,36.12,40928.0,31.3281,31.3367,31.3107,31.3281,40928.0
2020-08-05 14:25:00,36.13,36.21,36.12,36.21,22006.0,31.3367,31.4061,31.3281,31.4061,22006.0
2020-08-05 14:30:00,36.21,36.25,36.2,36.24,28630.0,31.4061,31.4408,31.3974,31.4321,28630.0
2020-08-05 14:35:00,36.24,36.3,36.24,36.25,57194.0,31.4321,31.4842,31.4321,31.4408,57194.0
2020-08-05 14:40:00,36.24,36.27,36.17,36.17,32310.0,31.4321,31.4582,31.3714,31.3714,32310.0
2020-08-05 14:45:00,36.17,36.19,36.12,36.15,63405.0,31.3714,31.3888,31.3281,31.3541,63405.0
2020-08-05 14:50:00,36.16,36.19,36.15,36.16,37746.0,31.3627,31.3888,31.3541,31.3627,37746.0
2020-08-05 14:55:00,36.16,36.17,36.13,36.14,31933.0,31.3627,31.3714,31.3367,31.3454,31933.0
2020-08-05 15:00:00,36.14,36.17,36.13,36.16,56503.0,31.3454,31.3714,31.3367,31.3627,56503.0
2020-08-05 15:05:00,36.16,36.21,36.13,36.15,56908.0,31.3627,31.4061,31.3367,31.3541,56908.0
2020-08-05 15:10:00,36.14,36.15,36.1,36.11,42724.0,31.3454,31.3541,31.3107,31.3194,42724.0
2020-08-05 15:15:00,36.11,36.14,36.09,36.12,69789.0,31.3194,31.3454,31.302,31.3281,69789.0
2020-08-05 15:20:00,36.13,36.17,36.12,36.17,61138.0,31.3367,31.3714,31.3281,31.3714,61138.0
2020-08-05 15:25:00,36.16,36.19,36.12,36.13,31742.0,31.3627,31.3888,31.3281,31.3367,31742.0
2020-08-05 15:30:00,36.13,36.18,36.12,36.18,49225.0,31.3367,31.3801,31.3281,31.3801,49225.0
2020-08-05 15:35:00,36.18,36.18,36.12,36.12,44412.0,31.3801,31.3801,31.3281,31.3281,44412.0
2020-08-05 15:40:00,36.12,36.16,36.1,36.14,77974.0,31.3281,31.3627,31.3107,31.3454,77974.0
2020-08-05 15:45:00,36.14,36.17,36.11,36.12,73423.0,31.3454,31.3714,31.3194,31.3281,73423.0
2020-08-05 15:50:00,36.12,36.24,36.11,36.23,123674.0,31.3281,31.4321,31.3194,31.4235,123674.0
2020-08-05 15:55:00,36.23,36.36,36.23,36.29,316377.0,31.4235,31.5362,31.4235,31.4755,316377.0
2020-08-06 09:30:00,36.11,36.42,36.09,36.34,79959.0,31.3194,31.5883,31.302,31.5189,79959.0
2020-08-06 09:35:00,36.33,36.36,36.26,36.29,29818.0,31.5102,31.5362,31.4495,31.4755,29818.0
2020-08-06 09:40:00,36.28,36.32,36.23,36.25,24291.0,31.4668,31.5015,31.4235,31.4408,24291.0
2020-08-06 09:45:00,36.26,36.3,36.14,36.23,34052.0,31.4495,31.4842,31.3454,31.4235,34052.0
2020-08-06 09:50:00,36.24,36.35,36.21,36.32,24310.0,31.4321,31.5275,31.4061,31.5015,24310.0
2020-08-06 09:55:00,36.32,36.39,36.31,36.34,21916.0,31.5015,31.5622,31.4928,31.5189,21916.0
2020-08-06 10:00:00,36.34,36.39,36.28,36.28,31351.0,31.5189,31.5622,31.4668,31.4668,31351.0
2020-08-06 10:05:00,36.29,36.29,36.19,36.2,29296.0,31.4755,31.4755,31.3888,31.3974,29296.0
2020-08-06 10:10:00,36.2,36.34,36.2,36.33,52596.0,31.3974,31.5189,31.3974,31.5102,52596.0
2020-08-06 10:15:00,36.33,36.4,36.32,36.35,35492.0,31.5102,31.5709,31.5015,31.5275,35492.0
2020-08-06 10:20:00,36.36,36.4,36.35,36.37,40895.0,31.5362,31.5709,31.5275,31.5449,40895.0
2020-08-06 10:25:00,36.37,36.46,36.34,36.43,44213.0,31.5449,31.6229,31.5189,31.5969,44213.0
2020-08-06 10:30:00,36.44,36.48,36.38,36.38,32307.0,31.6056,31.6403,31.5536,31.5536,32307.0
2020-08-06 10:35:00,36.38,36.39,36.2,36.22,24495.0,31.5536,31.5622,31.3974,31.4148,24495.0
2020-08-06 10:40:00,36.22,36.23,36.16,36.19,18000.0,31.4148,31.4235,31.3627,31.3888,18000.0
2020-08-06 10:45:00,36.18,36.2,36.13,36.13,13907.0,31.3801,31.3974,31.3367,31.3367,13907.0
2020-08-06 10:50:00,36.12,36.15,36.07,36.15,50122.0,31.3281,31.3541,31.2847,31.3541,50122.0
2020-08-06 10:55:00,36.15,36.15,36.09,36.1,26216.0,31.3541,31.3541,31.302,31.3107,26216.0
2020-08-06 11:00:00,36.1,36.13,36.08,36.09,14378.0,31.3107,31.3367,31.2934,31.302,14378.0
2020-08-06 11:05:00,36.09,36.14,36.06,36.06,19449.0,31.302,31.3454,31.276,31.276,19449.0
2020-08-06 11:10:00,36.06,36.12,36.04,36.05,14025.0,31.276,31.3281,31.2587,31.2673,14025.0
2020-08-06 11:15:00,36.06,36.08,36.0,36.02,22791.0,31.276,31.2934,31.224,31.2413,22791.0
2020-08-06 11:20:00,36.03,36.06,36.02,36.06,23756.0,31.25,31.276,31.2413,31.276,23756.0
2020-08-06 11:25:00,36.07,36.07,35.99,36.03,37882.0,31.2847,31.2847,31.2153,31.25,37882.0
2020-08-06 11:30:00,36.02,36.04,35.94,35.95,24648.0,31.2413,31.2587,31.1719,31.1806,24648.0
2020-08-06 11:35:00,35.94,35.96,35.93,35.95,10866.0,31.1719,31.1893,31.1633,31.1806,10866.0
2020-08-06 11:40:00,35.94,35.94,35.89,35.9,11140.0,31.1719,31.1719,31.1286,31.1372,11140.0
2020-08-06 11:45:00,35.89,36.0,35.88,35.99,17189.0,31.1286,31.224,31.1199,31.2153,17189.0
2020-08-06 11:50:00,35.97,36.02,35.96,36.01,29719.0,31.198,31.2413,31.1893,31.2326,29719.0
2020-08-06 11:55:00,36.0,36.1,36.0,36.1,42909.0,31.224,31.3107,31.224,31.3107,42909.0
2020-08-06 12:00:00,36.11,36.14,36.09,36.11,23366.0,31.3194,31.3454,31.302,31.3194,23366.0
2020-08-06 12:05:00,36.11,36.12,36.08,36.09,43192.0,31.3194,31.3281,31.2934,31.302,43192.0
2020-08-06 12:10:00,36.1,36.12,36.05,36.06,26339.0,31.3107,31.3281,31.2673,31.276,26339.0
2020-08-06 12:15:00,36.05,36.06,35.99,36.0,11727.0,31.2673,31.276,31.2153,31.224,11727.0
2020-08-06 12:20:00,36.0,36.03,35.99,36.0,13052.0,31.224,31.25,31.2153,31.224,13052.0
2020-08-06 12:25:00,36.01,36.04,36.01,36.02,11921.0,31.2326,31.2587,31.2326,31.2413,11921.0
2020-08-06 12:30:00,36.03,36.1,36.03,36.07,24786.0,31.25,31.3107,31.25,31.2847,24786.0
2020-08-06 12:35:00,36.07,36.09,36.05,36.05,3574.0,31.2847,31.302,31.2673,31.2673,3574.0
2020-08-06 12:40:00,36.05,36.06,35.98,36.0,13284.0,31.2673,31.276,31.2066,31.224,13284.0
2020-08-06 12:45:00,35.99,36.03,35.99,36.01,9101.0,31.2153,31.25,31.2153,31.2326,9101.0
2020-08-06 12:50:00,36.0,36.01,35.96,35.97,29413.0,31.224,31.2326,31.1893,31.198,29413.0
2020-08-06 12:55:00,35.96,35.97,35.93,35.95,15663.0,31.1893,31.198,31.1633,31.1806,15663.0
2020-08-06 13:00:00,35.96,35.99,35.95,35.98,14744.0,31.1893,31.2153,31.1806,31.2066,14744.0
2020-08-06 13:05:00,35.98,35.99,35.95,35.96,7136.0,31.2066,31.2153,31.1806,31.1893,7136.0
2020-08-06 13:10:00,35.95,35.99,35.95,35.98,10455.0,31.1806,31.2153,31.1806,31.2066,10455.0
2020-08-06 13:15:00,35.98,36.0,35.96,36.0,8562.0,31.2066,31.224,31.1893,31.224,8562.0
2020-08-06 13:20:00,36.0,36.0,35.97,35.97,5646.0,31.224,31.224,31.198,31.198,5646.0
2020-08-06 13:25:00,35.97,36.01,35.96,36.0,21045.0,31.198,31.2326,31.1893,31.224,21045.0
2020-08-06 13:30:00,35.99,36.0,35.96,35.97,11448.0,31.2153,31.224,31.1893,31.198,11448.0
2020-08-06 13:35:00,35.97,35.97,35.92,35.93,15087.0,31.198,31.198,31.1546,31.1633,15087.0
2020-08-06 13:40:00,35.93,35.99,35.93,35.99,8288.0,31.1633,31.2153,31.1633,31.2153,8288.0
2020-08-06 13:45:00,35.99,36.03,35.99,36.02,26691.0,31.2153,31.25,31.2153,31.2413,26691.0
2020-08-06 13:50:00,36.02,36.04,36.01,36.02,10972.0,31.2413,31.2587,31.2326,31.2413,10972.0
2020-08-06 13:55:00,36.02,36.05,36.01,36.05,21751.0,31.2413,31.2673,31.2326,31.2673,21751.0
2020-08-06 14:00:00,36.05,36.1,36.04,36.07,29165.0,31.2673,31.3107,31.2587,31.2847,29165.0
2020-08-06 14:05:00,36.07,36.07,36.04,36.07,15964.0,31.2847,31.2847,31.2587,31.2847,15964.0
2020-08-06 14:10:00,36.06,36.08,36.04,36.08,9095.0,31.276,31.2934,31.2587,31.2934,9095.0
2020-08-06 14:15:00,36.08,36.08,36.06,36.08,11089.0,31.2934,31.2934,31.276,31.2934,11089.0
2020-08-06 14:20:00,36.07,36.12,36.07,36.1,35641.0,31.2847,31.3281,31.2847,31.3107,35641.0
2020-08-06 14:25:00,36.1,36.12,36.09,36.1,18961.0,31.3107,31.3281,31.302,31.3107,18961.0
2020-08-06 14:30:00,36.1,36.15,36.09,36.11,19148.0,31.3107,31.3541,31.302,31.3194,19148.0
2020-08-06 14:35:00,36.12,36.13,36.1,36.12,7655.0,31.3281,31.3367,31.3107,31.3281,7655.0
2020-08-06 14:40:00,36.13,36.14,36.11,36.13,20095.0,31.3367,31.3454,31.3194,31.3367,20095.0
2020-08-06 14:45:00,36.13,36.14,36.11,36.11,19437.0,31.3367,31.3454,31.3194,31.3194,19437.0
2020-08-06 14:50:00,36.12,36.13,36.1,36.1,15340.0,31.3281,31.3367,31.3107,31.3107,15340.0
2020-08-06 14:55:00,36.1,36.13,36.09,36.11,22486.0,31.3107,31.3367,31.302,31.3194,22486.0
2020-08-06 15:00:00,36.11,36.12,36.06,36.07,19054.0,31.3194,31.3281,31.276,31.2847,19054.0
2020-08-06 15:05:00,36.07,36.1,36.05,36.07,49396.0,31.2847,31.3107,31.2673,31.2847,49396.0
2020-08-06 15:10:00,36.07,36.1,36.06,36.06,16894.0,31.2847,31.3107,31.276,31.276,16894.0
2020-08-06 15:15:00,36.06,36.1,36.05,36.1,15704.0,31.276,31.3107,31.2673,31.3107,15704.0
2020-08-06 15:20:00,36.09,36.1,36.06,36.07,12896.0,31.302,31.3107,31.276,31.2847,12896.0
2020-08-06 15:25:00,36.07,36.08,36.04,36.08,21369.0,31.2847,31.2934,31.2587,31.2934,21369.0
2020-08-06 15:30:00,36.08,36.12,36.07,36.11,22532.0,31.2934,31.3281,31.2847,31.3194,22532.0
2020-08-06 15:35:00,36.11,36.12,36.08,36.11,32025.0,31.3194,31.3281,31.2934,31.3194,32025.0
2020-08-06 15:40:00,36.1,36.1,36.03,36.05,28561.0,31.3107,31.3107,31.25,31.2673,28561.0
2020-08-06 15:45:00,36.04,36.05,36.01,36.02,28467.0,31.2587,31.2673,31.2326,31.2413,28467.0
2020-08-06 15:50:00,36.02,36.04,35.97,35.98,84497.0,31.2413,31.2587,31.198,31.2066,84497.0
2020-08-06 15:55:00,35.97,36.0,35.93,36.0,185324.0,31.198,31.224,31.1633,31.224,185324.0
2020-08-07 09:30:00,35.96,36.12,35.94,36.11,120571.0,31.1893,31.3281,31.1719,31.3194,120571.0
2020-08-07 09:35:00,36.12,36.22,36.12,36.18,40901.0,31.3281,31.4148,31.3281,31.3801,40901.0
2020-08-07 09:40:00,36.19,36.27,36.14,36.22,32344.0,31.3888,31.4582,31.3454,31.4148,32344.0
2020-08-07 09:45:00,36.23,36.31,36.23,36.3,50276.0,31.4235,31.4928,31.4235,31.4842,50276.0
2020-08-07 09:50:00,36.3,36.52,36.29,36.5,131505.0,31.4842,31.675,31.4755,31.6576,131505.0
2020-08-07 09:55:00,36.5,36.53,36.43,36.45,156697.0,31.6576,31.6837,31.5969,31.6143,156697.0
2020-08-07 10:00:00,36.45,36.59,36.41,36.52,53359.0,31.6143,31.7357,31.5796,31.675,53359.0
2020-08-07 10:05:00,36.52,36.56,36.48,36.56,48724.0,31.675,31.7097,31.6403,31.7097,48724.0
2020-08-07 10:10:00,36.57,36.72,36.56,36.71,87085.0,31.7184,31.8485,31.7097,31.8398,87085.0
2020-08-07 10:15:00,36.72,36.72,36.52,36.57,148546.0,31.8485,31.8485,31.675,31.7184,148546.0
2020-08-07 10:20:00,36.57,36.63,36.54,36.59,44757.0,31.7184,31.7704,31.6923,31.7357,44757.0
2020-08-07 10:25:00,36.59,36.62,36.55,36.61,41255.0,31.7357,31.7617,31.701,31.753,41255.0
2020-08-07 10:30:00,36.62,36.65,36.57,36.59,48635.0,31.7617,31.7877,31.7184,31.7357,48635.0
2020-08-07 10:35:00,36.59,36.69,36.59,36.68,19702.0,31.7357,31.8224,31.7357,31.8138,19702.0
2020-08-07 10:40:00,36.68,36.75,36.66,36.74,25661.0,31.8138,31.8745,31.7964,31.8658,25661.0
2020-08-07 10:45:00,36.75,36.78,36.69,36.7,30795.0,31.8745,31.9005,31.8224,31.8311,30795.0
2020-08-07 10:50:00,36.7,36.72,36.64,36.66,18500.0,31.8311,31.8485,31.7791,31.7964,18500.0
2020-08-07 10:55:00,36.67,36.69,36.61,36.63,16608.0,31.8051,31.8224,31.753,31.7704,16608.0
2020-08-07 11:00:00,36.63,36.66,36.61,36.64,40836.0,31.7704,31.7964,31.753,31.7791,40836.0
2020-08-07 11:05:00,36.63,36.71,36.61,36.69,20515.0,31.7704,31.8398,31.753,31.8224,20515.0
2020-08-07 11:10:00,36.68,36.7,36.62,36.62,16577.0,31.8138,31.8311,31.7617,31.7617,16577.0
2020-08-07 11:15:00,36.61,36.65,36.61,36.62,16927.0,31.753,31.7877,31.753,31.7617,16927.0
2020-08-07 11:20:00,36.62,36.71,36.62,36.67,29123.0,31.7617,31.8398,31.7617,31.8051,29123.0
2020-08-07 11:25:00,36.68,36.71,36.65,36.68,15871.0,31.8138,31.8398,31.7877,31.8138,15871.0
2020-08-07 11:30:00,36.68,36.72,36.66,36.71,15949.0,31.8138,31.8485,31.7964,31.8398,15949.0
2020-08-07 11:35:00,36.72,36.8,36.71,36.76,34368.0,31.8485,31.9178,31.8398,31.8831,34368.0
2020-08-07 11:40:00,36.75,36.83,36.75,36.81,25539.0,31.8745,31.9439,31.8745,31.9265,25539.0
2020-08-07 11:45:00,36.81,36.85,36.81,36.84,18772.0,31.9265,31.9612,31.9265,31.9525,18772.0
2020-08-07 11:50:00,36.83,36.83,36.78,36.8,20628.0,31.9439,31.9439,31.9005,31.9178,20628.0
2020-08-07 11:55:00,36.8,36.85,36.79,36.82,30984.0,31.9178,31.9612,31.9092,31.9352,30984.0
2020-08-07 12:00:00,36.82,36.95,36.8,36.95,56586.0,31.9352,32.0479,31.9178,32.0479,56586.0
2020-08-07 12:05:00,36.94,37.1,36.94,37.05,141681.0,32.0393,32.178,32.0393,32.1347,141681.0
2020-08-07 12:10:00,37.05,37.1,37.05,37.08,49277.0,32.1347,32.178,32.1347,32.1607,49277.0
2020-08-07 12:15:00,37.08,37.17,37.07,37.16,52691.0,32.1607,32.2388,32.152,32.2301,52691.0
2020-08-07 12:20:00,37.16,37.16,37.04,37.15,113443.0,32.2301,32.2301,32.126,32.2214,113443.0
2020-08-07 12:25:00,37.14,37.18,37.12,37.17,24564.0,32.2127,32.2474,32.1954,32.2388,24564.0
2020-08-07 12:30:00,37.16,37.17,37.08,37.08,53454.0,32.2301,32.2388,32.1607,32.1607,53454.0
2020-08-07 12:35:00,37.08,37.15,37.08,37.13,32742.0,32.1607,32.2214,32.1607,32.2041,32742.0
2020-08-07 12:40:00,37.14,37.16,37.12,37.15,36610.0,32.2127,32.2301,32.1954,32.2214,36610.0
2020-08-07 12:45:00,37.16,37.28,37.14,37.27,78816.0,32.2301,32.3342,32.2127,32.3255,78816.0
2020-08-07 12:50:00,37.26,37.27,37.2,37.22,23035.0,32.3168,32.3255,32.2648,32.2821,23035.0
2020-08-07 12:55:00,37.22,37.26,37.21,37.26,20889.0,32.2821,32.3168,32.2734,32.3168,20889.0
2020-08-07 13:00:00,37.26,37.29,37.24,37.29,29173.0,32.3168,32.3428,32.2995,32.3428,29173.0
2020-08-07 13:05:00,37.3,37.3,37.21,37.23,49714.0,32.3515,32.3515,32.2734,32.2908,49714.0
2020-08-07 13:10:00,37.22,37.34,37.21,37.32,28660.0,32.2821,32.3862,32.2734,32.3689,28660.0
2020-08-07 13:15:00,37.32,37.4,37.32,37.35,45915.0,32.3689,32.4382,32.3689,32.3949,45915.0
2020-08-07 13:20:00,37.36,37.39,37.35,37.39,41021.0,32.4035,32.4296,32.3949,32.4296,41021.0
2020-08-07 13:25:00,37.39,37.5,37.35,37.5,53316.0,32.4296,32.525,32.3949,32.525,53316.0
2020-08-07 13:30:00,37.5,37.56,37.42,37.43,46964.0,32.525,32.577,32.4556,32.4643,46964.0
2020-08-07 13:35:00,37.43,37.5,37.41,37.46,155583.0,32.4643,32.525,32.4469,32.4903,155583.0
2020-08-07 13:40:00,37.46,37.54,37.43,37.54,85884.0,32.4903,32.5597,32.4643,32.5597,85884.0
2020-08-07 13:45:00,37.55,37.62,37.55,37.55,54815.0,32.5683,32.6291,32.5683,32.5683,54815.0
2020-08-07 13:50:00,37.55,37.56,37.45,37.5,29593.0,32.5683,32.577,32.4816,32.525,29593.0
2020-08-07 13:55:00,37.5,37.55,37.49,37.52,60428.0,32.525,32.5683,32.5163,32.5423,60428.0
2020-08-07 14:00:00,37.51,37.6,37.51,37.53,76962.0,32.5336,32.6117,32.5336,32.551,76962.0
2020-08-07 14:05:00,37.54,37.54,37.42,37.48,35371.0,32.5597,32.5597,32.4556,32.5076,35371.0
2020-08-07 14:10:00,37.49,37.55,37.48,37.52,25214.0,32.5163,32.5683,32.5076,32.5423,25214.0
2020-08-07 14:15:00,37.51,37.55,37.5,37.53,14905.0,32.5336,32.5683,32.525,32.551,14905.0
2020-08-07 14:20:00,37.53,37.55,37.5,37.54,34317.0,32.551,32.5683,32.525,32.5597,34317.0
2020-08-07 14:25:00,37.55,37.58,37.5,37.58,46990.0,32.5683,32.5944,32.525,32.5944,46990.0
2020-08-07 14:30:00,37.58,37.58,37.5,37.58,35504.0,32.5944,32.5944,32.525,32.5944,35504.0
2020-08-07 14:35:00,37.58,37.62,37.55,37.55,35044.0,32.5944,32.6291,32.5683,32.5683,35044.0
2020-08-07 14:40:00,37.55,37.6,37.55,37.58,42189.0,32.5683,32.6117,32.5683,32.5944,42189.0
2020-08-07 14:45:00,37.58,37.63,37.55,37.59,16272.0,32.5944,32.6377,32.5683,32.603,16272.0
2020-08-07 14:50:00,37.59,37.61,37.57,37.58,46816.0,32.603,32.6204,32.5857,32.5944,46816.0
2020-08-07 14:55:00,37.58,37.62,37.57,37.59,34548.0,32.5944,32.6291,32.5857,32.603,34548.0
2020-08-07 15:00:00,37.59,37.64,37.57,37.64,40767.0,32.603,32.6464,32.5857,32.6464,40767.0
2020-08-07 15:05:00,37.64,37.69,37.63,37.68,54912.0,32.6464,32.6898,32.6377,32.6811,54912.0
2020-08-07 15:10:00,37.68,37.69,37.58,37.6,59297.0,32.6811,32.6898,32.5944,32.6117,59297.0
2020-08-07 15:15:00,37.61,37.63,37.59,37.6,46478.0,32.6204,32.6377,32.603,32.6117,46478.0
2020-08-07 15:20:00,37.61,37.63,37.58,37.61,45041.0,32.6204,32.6377,32.5944,32.6204,45041.0
2020-08-07 15:25:00,37.61,37.62,37.58,37.59,46389.0,32.6204,32.6291,32.5944,32.603,46389.0
2020-08-07 15:30:00,37.6,37.61,37.53,37.59,72816.0,32.6117,32.6204,32.551,32.603,72816.0
2020-08-07 15:35:00,37.59,37.61,37.57,37.61,59562.0,32.603,32.6204,32.5857,32.6204,59562.0
2020-08-07 15:40:00,37.62,37.69,37.59,37.68,117943.0,32.6291,32.6898,32.603,32.6811,117943.0
2020-08-07 15:45:00,37.68,37.77,37.67,37.74,104482.0,32.6811,32.7592,32.6724,32.7331,104482.0
2020-08-07 15:50:00,37.74,37.77,37.71,37.73,221048.0,32.7331,32.7592,32.7071,32.7245,221048.0
2020-08-07 15:55:00,37.74,37.83,37.72,37.75,390177.0,32.7331,32.8112,32.7158,32.7418,390177.0
2020-08-10 09:30:00,37.79,38.0,37.79,37.99,74348.0,32.7765,32.9586,32.7765,32.95,74348.0
2020-08-10 09:35:00,37.99,38.02,37.61,37.65,63514.0,32.95,32.976,32.6204,32.6551,63514.0
2020-08-10 09:40:00,37.65,37.74,37.59,37.73,61041.0,32.6551,32.7331,32.603,32.7245,61041.0
2020-08-10 09:45:00,37.74,37.79,37.67,37.78,44524.0,32.7331,32.7765,32.6724,32.7678,44524.0
2020-08-10 09:50:00,37.79,37.9,37.76,37.84,36592.0,32.7765,32.8719,32.7505,32.8199,36592.0
2020-08-10 09:55:00,37.84,38.04,37.84,37.95,30364.0,32.8199,32.9933,32.8199,32.9153,30364.0
2020-08-10 10:00:00,37.93,37.95,37.83,37.91,39918.0,32.8979,32.9153,32.8112,32.8806,39918.0
2020-08-10 10:05:00,37.92,37.97,37.9,37.95,26562.0,32.8893,32.9326,32.8719,32.9153,26562.0
2020-08-10 10:10:00,37.96,37.97,37.92,37.95,17843.0,32.9239,32.9326,32.8893,32.9153,17843.0
2020-08-10 10:15:00,37.96,38.02,37.94,38.01,28050.0,32.9239,32.976,32.9066,32.9673,28050.0
2020-08-10 10:20:00,38.0,38.03,37.92,37.93,21814.0,32.9586,32.9847,32.8893,32.8979,21814.0
2020-08-10 10:25:00,37.94,37.97,37.93,37.96,20233.0,32.9066,32.9326,32.8979,32.9239,20233.0
2020-08-10 10:30:00,37.95,38.04,37.94,38.02,25300.0,32.9153,32.9933,32.9066,32.976,25300.0
2020-08-10 10:35:00,38.02,38.09,38.0,38.09,64919.0,32.976,33.0367,32.9586,33.0367,64919.0
2020-08-10 10:40:00,38.09,38.11,38.03,38.11,35423.0,33.0367,33.054,32.9847,33.054,35423.0
2020-08-10 10:45:00,38.1,38.13,38.0,38.0,66402.0,33.0454,33.0714,32.9586,32.9586,66402.0
2020-08-10 10:50:00,37.98,38.03,37.94,38.02,22594.0,32.9413,32.9847,32.9066,32.976,22594.0
2020-08-10 10:55:00,38.02,38.05,37.94,37.94,30980.0,32.976,33.002,32.9066,32.9066,30980.0
2020-08-10 11:00:00,37.95,37.97,37.88,37.89,59900.0,32.9153,32.9326,32.8546,32.8632,59900.0
2020-08-10 11:05:00,37.88,37.91,37.86,37.89,35897.0,32.8546,32.8806,32.8372,32.8632,35897.0
2020-08-10 11:10:00,37.89,37.93,37.8,37.91,40460.0,32.8632,32.8979,32.7852,32.8806,40460.0
2020-08-10 11:15:00,37.91,37.97,37.89,37.97,29932.0,32.8806,32.9326,32.8632,32.9326,29932.0
2020-08-10 11:20:00,37.97,37.97,37.9,37.96,24838.0,32.9326,32.9326,32.8719,32.9239,24838.0
2020-08-10 11:25:00,37.97,37.97,37.92,37.94,33839.0,32.9326,32.9326,32.8893,32.9066,33839.0
2020-08-10 11:30:00,37.94,38.04,37.92,38.03,22852.0,32.9066,32.9933,32.8893,32.9847,22852.0
2020-08-10 11:35:00,38.04,38.04,37.94,37.97,16629.0,32.9933,32.9933,32.9066,32.9326,16629.0
2020-08-10 11:40:00,37.97,38.03,37.97,38.02,30641.0,32.9326,32.9847,32.9326,32.976,30641.0
2020-08-10 11:45:00,38.02,38.06,38.0,38.01,62472.0,32.976,33.0107,32.9586,32.9673,62472.0
2020-08-10 11:50:00,38.01,38.03,37.99,38.02,16596.0,32.9673,32.9847,32.95,32.976,16596.0
2020-08-10 11:55:00,38.01,38.02,37.98,38.0,19470.0,32.9673,32.976,32.9413,32.9586,19470.0
2020-08-10 12:00:00,38.0,38.03,37.92,37.92,10545.0,32.9586,32.9847,32.8893,32.8893,10545.0
2020-08-10 12:05:00,37.92,37.94,37.89,37.91,19183.0,32.8893,32.9066,32.8632,32.8806,19183.0
2020-08-10 12:10:00,37.91,37.95,37.9,37.93,14985.0,32.8806,32.9153,32.8719,32.8979,14985.0
2020-08-10 12:15:00,37.93,37.94,37.83,37.85,20257.0,32.8979,32.9066,32.8112,32.8285,20257.0
2020-08-10 12:20:00,37.85,37.89,37.85,37.86,19446.0,32.8285,32.8632,32.8285,32.8372,19446.0
2020-08-10 12:25:00,37.85,37.88,37.82,37.82,17011.0,32.8285,32.8546,32.8025,32.8025,17011.0
2020-08-10 12:30:00,37.83,37.83,37.77,37.78,21394.0,32.8112,32.8112,32.7592,32.7678,21394.0
2020-08-10 12:35:00,37.77,37.82,37.77,37.79,15072.0,32.7592,32.8025,32.7592,32.7765,15072.0
2020-08-10 12:40:00,37.79,37.82,37.77,37.81,24345.0,32.7765,32.8025,32.7592,32.7938,24345.0
2020-08-10 12:45:00,37.81,37.81,37.59,37.61,79454.0,32.7938,32.7938,32.603,32.6204,79454.0
2020-08-10 12:50:00,37.61,37.64,37.54,37.57,29579.0,32.6204,32.6464,32.5597,32.5857,29579.0
2020-08-10 12:55:00,37.58,37.66,37.57,37.66,21398.0,32.5944,32.6637,32.5857,32.6637,21398.0
2020-08-10 13:00:00,37.66,37.73,37.66,37.71,33559.0,32.6637,32.7245,32.6637,32.7071,33559.0
2020-08-10 13:05:00,37.7,37.72,37.65,37.66,38124.0,32.6984,32.7158,32.6551,32.6637,38124.0
2020-08-10 13:10:00,37.66,37.67,37.55,37.56,44572.0,32.6637,32.6724,32.5683,32.577,44572.0
2020-08-10 13:15:00,37.55,37.6,37.54,37.58,13264.0,32.5683,32.6117,32.5597,32.5944,13264.0
2020-08-10 13:20:00,37.58,37.63,37.57,37.62,16250.0,32.5944,32.6377,32.5857,32.6291,16250.0
2020-08-10 13:25:00,37.61,37.67,37.57,37.66,50481.0,32.6204,32.6724,32.5857,32.6637,50481.0
2020-08-10 13:30:00,37.67,37.74,37.66,37.74,57937.0,32.6724,32.7331,32.6637,32.7331,57937.0
2020-08-10 13:35:00,37.73,37.79,37.72,37.79,9832.0,32.7245,32.7765,32.7158,32.7765,9832.0
2020-08-10 13:40:00,37.78,37.86,37.78,37.83,10100.0,32.7678,32.8372,32.7678,32.8112,10100.0
2020-08-10 13:45:00,37.83,37.87,37.83,37.87,11951.0,32.8112,32.8459,32.8112,32.8459,11951.0
2020-08-10 13:50:00,37.86,37.89,37.86,37.88,8437.0,32.8372,32.8632,32.8372,32.8546,8437.0
2020-08-10 13:55:00,37.88,37.88,37.85,37.88,10176.0,32.8546,32.8546,32.8285,32.8546,10176.0
2020-08-10 14:00:00,37.87,37.9,37.79,37.79,25955.0,32.8459,32.8719,32.7765,32.7765,25955.0
2020-08-10 14:05:00,37.79,37.8,37.68,37.7,71146.0,32.7765,32.7852,32.6811,32.6984,71146.0
2020-08-10 14:10:00,37.71,37.76,37.7,37.72,9956.0,32.7071,32.7505,32.6984,32.7158,9956.0
2020-08-10 14:15:00,37.73,37.86,37.72,37.86,62378.0,32.7245,32.8372,32.7158,32.8372,62378.0
2020-08-10 14:20:00,37.86,37.86,37.81,37.82,18837.0,32.8372,32.8372,32.7938,32.8025,18837.0
2020-08-10 14:25:00,37.82,37.83,37.78,37.83,8840.0,32.8025,32.8112,32.7678,32.8112,8840.0
2020-08-10 14:30:00,37.82,37.84,37.8,37.84,10854.0,32.8025,32.8199,32.7852,32.8199,10854.0
2020-08-10 14:35:00,37.84,37.84,37.8,37.81,16830.0,32.8199,32.8199,32.7852,32.7938,16830.0
2020-08-10 14:40:00,37.82,37.82,37.76,37.77,30753.0,32.8025,32.8025,32.7505,32.7592,30753.0
2020-08-10 14:45:00,37.77,37.85,37.77,37.84,38166.0,32.7592,32.8285,32.7592,32.8199,38166.0
2020-08-10 14:50:00,37.86,37.86,37.82,37.83,13252.0,32.8372,32.8372,32.8025,32.8112,13252.0
2020-08-10 14:55:00,37.82,37.84,37.82,37.84,13209.0,32.8025,32.8199,32.8025,32.8199,13209.0
2020-08-10 15:00:00,37.83,37.89,37.82,37.87,24571.0,32.8112,32.8632,32.8025,32.8459,24571.0
2020-08-10 15:05:00,37.87,37.91,37.86,37.91,9774.0,32.8459,32.8806,32.8372,32.8806,9774.0
2020-08-10 15:10:00,37.91,37.91,37.85,37.88,16537.0,32.8806,32.8806,32.8285,32.8546,16537.0
2020-08-10 15:15:00,37.87,37.89,37.82,37.86,24369.0,32.8459,32.8632,32.8025,32.8372,24369.0
2020-08-10 15:20:00,37.87,37.98,37.86,37.96,33484.0,32.8459,32.9413,32.8372,32.9239,33484.0
2020-08-10 15:25:00,37.97,38.01,37.96,38.0,25347.0,32.9326,32.9673,32.9239,32.9586,25347.0
2020-08-10 15:30:00,38.0,38.01,37.92,37.98,75866.0,32.9586,32.9673,32.8893,32.9413,75866.0
2020-08-10 15:35:00,37.98,37.99,37.95,37.98,59044.0,32.9413,32.95,32.9153,32.9413,59044.0
2020-08-10 15:40:00,37.98,37.99,37.96,37.98,77360.0,32.9413,32.95,32.9239,32.9413,77360.0
2020-08-10 15:45:00,37.98,38.0,37.92,37.93,99671.0,32.9413,32.9586,32.8893,32.8979,99671.0
2020-08-10 15:50:00,37.91,37.96,37.87,37.95,104961.0,32.8806,32.9239,32.8459,32.9153,104961.0
2020-08-10 15:55:00,37.95,37.96,37.82,37.92,440543.0,32.9153,32.9239,32.8025,32.8893,440543.0
2020-08-11 09:30:00,38.66,39.05,38.56,39.0,155139.0,33.5311,33.8693,33.4443,33.826,155139.0
2020-08-11 09:35:00,39.02,39.16,38.82,38.91,80138.0,33.8433,33.9647,33.6698,33.7479,80138.0
2020-08-11 09:40:00,38.93,39.0,38.75,38.76,54430.0,33.7653,33.826,33.6091,33.6178,54430.0
2020-08-11 09:45:00,38.77,38.83,38.71,38.71,55076.0,33.6265,33.6785,33.5744,33.5744,55076.0
2020-08-11 09:50:00,38.71,38.81,38.65,38.68,62199.0,33.5744,33.6612,33.5224,33.5484,62199.0
2020-08-11 09:55:00,38.69,38.73,38.63,38.63,46627.0,33.5571,33.5918,33.5051,33.5051,46627.0
2020-08-11 10:00:00,38.64,38.83,38.59,38.82,49026.0,33.5137,33.6785,33.4704,33.6698,49026.0
2020-08-11 10:05:00,38.81,38.82,38.66,38.66,54184.0,33.6612,33.6698,33.5311,33.5311,54184.0
2020-08-11 10:10:00,38.66,38.69,38.6,38.63,60405.0,33.5311,33.5571,33.479,33.5051,60405.0
2020-08-11 10:15:00,38.64,38.73,38.63,38.65,52629.0,33.5137,33.5918,33.5051,33.5224,52629.0
2020-08-11 10:20:00,38.66,38.67,38.54,38.59,42295.0,33.5311,33.5397,33.427,33.4704,42295.0
2020-08-11 10:25:00,38.59,38.66,38.54,38.65,27214.0,33.4704,33.5311,33.427,33.5224,27214.0
2020-08-11 10:30:00,38.65,38.75,38.64,38.75,41448.0,33.5224,33.6091,33.5137,33.6091,41448.0
2020-08-11 10:35:00,38.74,38.78,38.66,38.68,55975.0,33.6005,33.6352,33.5311,33.5484,55975.0
2020-08-11 10:40:00,38.68,38.77,38.66,38.66,38978.0,33.5484,33.6265,33.5311,33.5311,38978.0
2020-08-11 10:45:00,38.67,38.7,38.56,38.58,48882.0,33.5397,33.5658,33.4443,33.4617,48882.0
2020-08-11 10:50:00,38.59,38.65,38.58,38.62,15236.0,33.4704,33.5224,33.4617,33.4964,15236.0
2020-08-11 10:55:00,38.63,38.68,38.57,38.6,19863.0,33.5051,33.5484,33.453,33.479,19863.0
2020-08-11 11:00:00,38.61,38.64,38.54,38.57,32396.0,33.4877,33.5137,33.427,33.453,32396.0
2020-08-11 11:05:00,38.56,38.61,38.55,38.55,20844.0,33.4443,33.4877,33.4357,33.4357,20844.0
2020-08-11 11:10:00,38.55,38.56,38.5,38.56,25357.0,33.4357,33.4443,33.3923,33.4443,25357.0
2020-08-11 11:15:00,38.56,38.63,38.56,38.63,18262.0,33.4443,33.5051,33.4443,33.5051,18262.0
2020-08-11 11:20:00,38.62,38.62,38.54,38.55,41041.0,33.4964,33.4964,33.427,33.4357,41041.0
2020-08-11 11:25:00,38.55,38.57,38.48,38.54,30275.0,33.4357,33.453,33.375,33.427,30275.0
2020-08-11 11:30:00,38.53,38.67,38.52,38.66,22899.0,33.4183,33.5397,33.4096,33.5311,22899.0
2020-08-11 11:35:00,38.65,38.68,38.55,38.58,20776.0,33.5224,33.5484,33.4357,33.4617,20776.0
2020-08-11 11:40:00,38.58,38.63,38.57,38.6,15979.0,33.4617,33.5051,33.453,33.479,15979.0
2020-08-11 11:45:00,38.6,38.6,38.53,38.57,28554.0,33.479,33.479,33.4183,33.453,28554.0
2020-08-11 11:50:00,38.57,38.57,38.53,38.54,21572.0,33.453,33.453,33.4183,33.427,21572.0
2020-08-11 11:55:00,38.53,38.57,38.52,38.55,17256.0,33.4183,33.453,33.4096,33.4357,17256.0
2020-08-11 12:00:00,38.56,38.58,38.45,38.45,26025.0,33.4443,33.4617,33.3489,33.3489,26025.0
2020-08-11 12:05:00,38.45,38.49,38.43,38.43,10489.0,33.3489,33.3836,33.3316,33.3316,10489.0
2020-08-11 12:10:00,38.43,38.49,38.43,38.47,12793.0,33.3316,33.3836,33.3316,33.3663,12793.0
2020-08-11 12:15:00,38.47,38.49,38.44,38.46,18886.0,33.3663,33.3836,33.3403,33.3576,18886.0
2020-08-11 12:20:00,38.47,38.5,38.45,38.47,24294.0,33.3663,33.3923,33.3489,33.3663,24294.0
2020-08-11 12:25:00,38.46,38.56,38.45,38.55,13867.0,33.3576,33.4443,33.3489,33.4357,13867.0
2020-08-11 12:30:00,38.54,38.57,38.49,38.55,11469.0,33.427,33.453,33.3836,33.4357,11469.0
2020-08-11 12:35:00,38.54,38.54,38.48,38.5,12525.0,33.427,33.427,33.375,33.3923,12525.0
2020-08-11 12:40:00,38.5,38.52,38.44,38.48,9633.0,33.3923,33.4096,33.3403,33.375,9633.0
2020-08-11 12:45:00,38.48,38.53,38.48,38.48,29166.0,33.375,33.4183,33.375,33.375,29166.0
2020-08-11 12:50:00,38.48,38.53,38.47,38.48,19821.0,33.375,33.4183,33.3663,33.375,19821.0
2020-08-11 12:55:00,38.48,38.5,38.43,38.48,26362.0,33.375,33.3923,33.3316,33.375,26362.0
2020-08-11 13:00:00,38.48,38.49,38.45,38.45,18156.0,33.375,33.3836,33.3489,33.3489,18156.0
2020-08-11 13:05:00,38.46,38.57,38.46,38.57,9191.0,33.3576,33.453,33.3576,33.453,9191.0
2020-08-11 13:10:00,38.58,38.61,38.56,38.6,11113.0,33.4617,33.4877,33.4443,33.479,11113.0
2020-08-11 13:15:00,38.6,38.63,38.57,38.63,11338.0,33.479,33.5051,33.453,33.5051,11338.0
2020-08-11 13:20:00,38.63,38.67,38.62,38.63,20741.0,33.5051,33.5397,33.4964,33.5051,20741.0
2020-08-11 13:25:00,38.64,38.67,38.61,38.62,35265.0,33.5137,33.5397,33.4877,33.4964,35265.0
2020-08-11 13:30:00,38.61,38.66,38.61,38.65,14327.0,33.4877,33.5311,33.4877,33.5224,14327.0
2020-08-11 13:35:00,38.65,38.68,38.64,38.66,34388.0,33.5224,33.5484,33.5137,33.5311,34388.0
2020-08-11 13:40:00,38.66,38.68,38.64,38.65,17615.0,33.5311,33.5484,33.5137,33.5224,17615.0
2020-08-11 13:45:00,38.65,38.66,38.61,38.64,12819.0,33.5224,33.5311,33.4877,33.5137,12819.0
2020-08-11 13:50:00,38.65,38.67,38.64,38.66,8255.0,33.5224,33.5397,33.5137,33.5311,8255.0
2020-08-11 13:55:00,38.65,38.67,38.64,38.66,10418.0,33.5224,33.5397,33.5137,33.5311,10418.0
2020-08-11 14:00:00,38.66,38.67,38.64,38.66,17462.0,33.5311,33.5397,33.5137,33.5311,17462.0
2020-08-11 14:05:00,38.65,38.65,38.62,38.64,15176.0,33.5224,33.5224,33.4964,33.5137,15176.0
2020-08-11 14:10:00,38.65,38.68,38.63,38.66,8035.0,33.5224,33.5484,33.5051,33.5311,8035.0
2020-08-11 14:15:00,38.66,38.69,38.61,38.66,17601.0,33.5311,33.5571,33.4877,33.5311,17601.0
2020-08-11 14:20:00,38.66,38.67,38.63,38.63,9617.0,33.5311,33.5397,33.5051,33.5051,9617.0
2020-08-11 14:25:00,38.63,38.65,38.59,38.59,14305.0,33.5051,33.5224,33.4704,33.4704,14305.0
2020-08-11 14:30:00,38.6,38.63,38.58,38.59,15205.0,33.479,33.5051,33.4617,33.4704,15205.0
2020-08-11 14:35:00,38.58,38.58,38.48,38.49,27402.0,33.4617,33.4617,33.375,33.3836,27402.0
2020-08-11 14:40:00,38.5,38.54,38.46,38.51,45648.0,33.3923,33.427,33.3576,33.401,45648.0
2020-08-11 14:45:00,38.51,38.51,38.44,38.46,18083.0,33.401,33.401,33.3403,33.3576,18083.0
2020-08-11 14:50:00,38.47,38.52,38.46,38.5,30941.0,33.3663,33.4096,33.3576,33.3923,30941.0
2020-08-11 14:55:00,38.51,38.53,38.49,38.52,20295.0,33.401,33.4183,33.3836,33.4096,20295.0
2020-08-11 15:00:00,38.52,38.52,38.46,38.48,27176.0,33.4096,33.4096,33.3576,33.375,27176.0
2020-08-11 15:05:00,38.48,38.53,38.47,38.52,23036.0,33.375,33.4183,33.3663,33.4096,23036.0
2020-08-11 15:10:00,38.52,38.58,38.48,38.48,39293.0,33.4096,33.4617,33.375,33.375,39293.0
2020-08-11 15:15:00,38.48,38.48,38.23,38.26,72130.0,33.375,33.375,33.1581,33.1841,72130.0
2020-08-11 15:20:00,38.26,38.36,38.24,38.3,28182.0,33.1841,33.2709,33.1668,33.2188,28182.0
2020-08-11 15:25:00,38.3,38.42,38.3,38.41,28790.0,33.2188,33.3229,33.2188,33.3142,28790.0
2020-08-11 15:30:00,38.41,38.44,38.27,38.28,37831.0,33.3142,33.3403,33.1928,33.2015,37831.0
2020-08-11 15:35:00,38.27,38.34,38.22,38.25,47013.0,33.1928,33.2535,33.1495,33.1755,47013.0
2020-08-11 15:40:00,38.25,38.3,38.17,38.23,78282.0,33.1755,33.2188,33.1061,33.1581,78282.0
2020-08-11 15:45:00,38.22,38.22,38.09,38.16,99331.0,33.1495,33.1495,33.0367,33.0974,99331.0
2020-08-11 15:50:00,38.15,38.15,38.06,38.13,145977.0,33.0887,33.0887,33.0107,33.0714,145977.0
2020-08-11 15:55:00,38.13,38.2,38.08,38.14,401929.0,33.0714,33.1321,33.028,33.0801,401929.0
2020-08-12 09:30:00,38.93,38.94,38.77,38.87,73400.0,33.7653,33.7739,33.6265,33.7132,73400.0
2020-08-12 09:35:00,38.87,38.91,38.85,38.89,21522.0,33.7132,33.7479,33.6959,33.7306,21522.0
2020-08-12 09:40:00,38.88,38.89,38.7,38.74,38363.0,33.7219,33.7306,33.5658,33.6005,38363.0
2020-08-12 09:45:00,38.74,38.74,38.58,38.6,18832.0,33.6005,33.6005,33.4617,33.479,18832.0
2020-08-12 09:50:00,38.58,38.58,38.37,38.46,22860.0,33.4617,33.4617,33.2795,33.3576,22860.0
2020-08-12 09:55:00,38.46,38.52,38.41,38.43,48161.0,33.3576,33.4096,33.3142,33.3316,48161.0
2020-08-12 10:00:00,38.43,38.43,38.31,38.4,46410.0,33.3316,33.3316,33.2275,33.3056,46410.0
2020-08-12 10:05:00,38.39,38.47,38.34,38.35,27919.0,33.2969,33.3663,33.2535,33.2622,27919.0
2020-08-12 10:10:00,38.34,38.4,38.28,38.29,14423.0,33.2535,33.3056,33.2015,33.2102,14423.0
2020-08-12 10:15:00,38.3,38.4,38.28,38.4,32412.0,33.2188,33.3056,33.2015,33.3056,32412.0
2020-08-12 10:20:00,38.39,38.47,38.38,38.45,22497.0,33.2969,33.3663,33.2882,33.3489,22497.0
2020-08-12 10:25:00,38.44,38.44,38.33,38.37,26425.0,33.3403,33.3403,33.2449,33.2795,26425.0
2020-08-12 10:30:00,38.37,38.46,38.37,38.42,21296.0,33.2795,33.3576,33.2795,33.3229,21296.0
2020-08-12 10:35:00,38.42,38.42,38.33,38.35,15213.0,33.3229,33.3229,33.2449,33.2622,15213.0
2020-08-12 10:40:00,38.35,38.43,38.34,38.36,15122.0,33.2622,33.3316,33.2535,33.2709,15122.0
2020-08-12 10:45:00,38.35,38.36,38.28,38.28,12478.0,33.2622,33.2709,33.2015,33.2015,12478.0
2020-08-12 10:50:00,38.28,38.3,38.2,38.22,20338.0,33.2015,33.2188,33.1321,33.1495,20338.0
2020-08-12 10:55:00,38.22,38.3,38.19,38.2,18032.0,33.1495,33.2188,33.1234,33.1321,18032.0
2020-08-12 11:00:00,38.19,38.3,38.18,38.28,21449.0,33.1234,33.2188,33.1148,33.2015,21449.0
2020-08-12 11:05:00,38.27,38.28,38.22,38.22,21070.0,33.1928,33.2015,33.1495,33.1495,21070.0
2020-08-12 11:10:00,38.22,38.22,38.16,38.18,21966.0,33.1495,33.1495,33.0974,33.1148,21966.0
2020-08-12 11:15:00,38.18,38.19,38.11,38.13,16046.0,33.1148,33.1234,33.054,33.0714,16046.0
2020-08-12 11:20:00,38.13,38.14,38.07,38.1,25537.0,33.0714,33.0801,33.0194,33.0454,25537.0
2020-08-12 11:25:00,38.1,38.13,38.06,38.13,17331.0,33.0454,33.0714,33.0107,33.0714,17331.0
2020-08-12 11:30:00,38.13,38.22,38.1,38.22,16606.0,33.0714,33.1495,33.0454,33.1495,16606.0
2020-08-12 11:35:00,38.21,38.21,38.12,38.12,10957.0,33.1408,33.1408,33.0627,33.0627,10957.0
2020-08-12 11:40:00,38.11,38.12,38.06,38.06,14735.0,33.054,33.0627,33.0107,33.0107,14735.0
2020-08-12 11:45:00,38.06,38.12,38.06,38.07,15826.0,33.0107,33.0627,33.0107,33.0194,15826.0
2020-08-12 11:50:00,38.07,38.09,38.03,38.03,27537.0,33.0194,33.0367,32.9847,32.9847,27537.0
2020-08-12 11:55:00,38.03,38.07,38.02,38.06,15156.0,32.9847,33.0194,32.976,33.0107,15156.0
2020-08-12 12:00:00,38.06,38.08,38.03,38.06,14380.0,33.0107,33.028,32.9847,33.0107,14380.0
2020-08-12 12:05:00,38.06,38.08,38.03,38.04,11965.0,33.0107,33.028,32.9847,32.9933,11965.0
2020-08-12 12:10:00,38.04,38.06,38.01,38.01,10914.0,32.9933,33.0107,32.9673,32.9673,10914.0
2020-08-12 12:15:00,38.02,38.1,38.01,38.09,14638.0,32.976,33.0454,32.9673,33.0367,14638.0
2020-08-12 12:20:00,38.1,38.1,38.01,38.02,23342.0,33.0454,33.0454,32.9673,32.976,23342.0
2020-08-12 12:25:00,38.02,38.03,37.91,37.92,43105.0,32.976,32.9847,32.8806,32.8893,43105.0
2020-08-12 12:30:00,37.92,37.97,37.91,37.97,33135.0,32.8893,32.9326,32.8806,32.9326,33135.0
2020-08-12 12:35:00,37.96,37.96,37.91,37.94,24125.0,32.9239,32.9239,32.8806,32.9066,24125.0
2020-08-12 12:40:00,37.94,37.94,37.88,37.91,38099.0,32.9066,32.9066,32.8546,32.8806,38099.0
2020-08-12 12:45:00,37.91,37.92,37.87,37.87,19234.0,32.8806,32.8893,32.8459,32.8459,19234.0
2020-08-12 12:50:00,37.87,37.87,37.82,37.83,12575.0,32.8459,32.8459,32.8025,32.8112,12575.0
2020-08-12 12:55:00,37.82,37.86,37.8,37.81,16794.0,32.8025,32.8372,32.7852,32.7938,16794.0
2020-08-12 13:00:00,37.8,37.81,37.71,37.77,30845.0,32.7852,32.7938,32.7071,32.7592,30845.0
2020-08-12 13:05:00,37.76,37.76,37.68,37.68,22184.0,32.7505,32.7505,32.6811,32.6811,22184.0
2020-08-12 13:10:00,37.68,37.68,37.64,37.64,18095.0,32.6811,32.6811,32.6464,32.6464,18095.0
2020-08-12 13:15:00,37.64,37.68,37.62,37.68,18441.0,32.6464,32.6811,32.6291,32.6811,18441.0
2020-08-12 13:20:00,37.7,37.77,37.68,37.73,30390.0,32.6984,32.7592,32.6811,32.7245,30390.0
2020-08-12 13:25:00,37.72,37.82,37.72,37.81,36072.0,32.7158,32.8025,32.7158,32.7938,36072.0
2020-08-12 13:30:00,37.82,37.85,37.79,37.83,22655.0,32.8025,32.8285,32.7765,32.8112,22655.0
2020-08-12 13:35:00,37.83,37.89,37.82,37.87,36885.0,32.8112,32.8632,32.8025,32.8459,36885.0
2020-08-12 13:40:00,37.88,37.88,37.83,37.85,14484.0,32.8546,32.8546,32.8112,32.8285,14484.0
2020-08-12 13:45:00,37.85,37.86,37.79,37.83,14722.0,32.8285,32.8372,32.7765,32.8112,14722.0
2020-08-12 13:50:00,37.82,37.88,37.81,37.88,16695.0,32.8025,32.8546,32.7938,32.8546,16695.0
2020-08-12 13:55:00,37.88,37.89,37.86,37.88,19884.0,32.8546,32.8632,32.8372,32.8546,19884.0
2020-08-12 14:00:00,37.88,37.88,37.81,37.82,14218.0,32.8546,32.8546,32.7938,32.8025,14218.0
2020-08-12 14:05:00,37.82,37.82,37.75,37.8,21481.0,32.8025,32.8025,32.7418,32.7852,21481.0
2020-08-12 14:10:00,37.8,37.84,37.79,37.83,13797.0,32.7852,32.8199,32.7765,32.8112,13797.0
2020-08-12 14:15:00,37.84,37.85,37.78,37.83,15633.0,32.8199,32.8285,32.7678,32.8112,15633.0
2020-08-12 14:20:00,37.83,37.88,37.82,37.88,12694.0,32.8112,32.8546,32.8025,32.8546,12694.0
2020-08-12 14:25:00,37.88,37.89,37.86,37.87,15958.0,32.8546,32.8632,32.8372,32.8459,15958.0
2020-08-12 14:30:00,37.87,37.93,37.87,37.92,13706.0,32.8459,32.8979,32.8459,32.8893,13706.0
2020-08-12 14:35:00,37.93,37.93,37.88,37.88,15644.0,32.8979,32.8979,32.8546,32.8546,15644.0
2020-08-12 14:40:00,37.89,37.93,37.88,37.91,17769.0,32.8632,32.8979,32.8546,32.8806,17769.0
2020-08-12 14:45:00,37.91,37.92,37.89,37.92,22782.0,32.8806,32.8893,32.8632,32.8893,22782.0
2020-08-12 14:50:00,37.92,37.95,37.89,37.95,22032.0,32.8893,32.9153,32.8632,32.9153,22032.0
2020-08-12 14:55:00,37.95,37.98,37.93,37.96,21401.0,32.9153,32.9413,32.8979,32.9239,21401.0
2020-08-12 15:00:00,37.96,37.96,37.87,37.89,31533.0,32.9239,32.9239,32.8459,32.8632,31533.0
2020-08-12 15:05:00,37.89,37.9,37.83,37.83,37986.0,32.8632,32.8719,32.8112,32.8112,37986.0
2020-08-12 15:10:00,37.83,37.9,37.82,37.88,43185.0,32.8112,32.8719,32.8025,32.8546,43185.0
2020-08-12 15:15:00,37.87,37.95,37.87,37.91,52792.0,32.8459,32.9153,32.8459,32.8806,52792.0
2020-08-12 15:20:00,37.91,37.94,37.82,37.84,38966.0,32.8806,32.9066,32.8025,32.8199,38966.0
2020-08-12 15:25:00,37.85,37.93,37.83,37.91,51461.0,32.8285,32.8979,32.8112,32.8806,51461.0
2020-08-12 15:30:00,37.9,37.91,37.83,37.89,60833.0,32.8719,32.8806,32.8112,32.8632,60833.0
2020-08-12 15:35:00,37.89,37.94,37.86,37.92,44881.0,32.8632,32.9066,32.8372,32.8893,44881.0
2020-08-12 15:40:00,37.93,37.97,37.9,37.95,47176.0,32.8979,32.9326,32.8719,32.9153,47176.0
2020-08-12 15:45:00,37.95,37.96,37.9,37.92,67836.0,32.9153,32.9239,32.8719,32.8893,67836.0
2020-08-12 15:50:00,37.91,37.95,37.88,37.91,150229.0,32.8806,32.9153,32.8546,32.8806,150229.0
2020-08-12 15:55:00,37.91,38.0,37.89,37.98,352746.0,32.8806,32.9586,32.8632,32.9413,352746.0
2020-08-13 09:30:00,37.38,37.47,37.06,37.36,91217.0,32.4209,32.499,32.1433,32.4035,91217.0
2020-08-13 09:35:00,37.36,37.39,37.23,37.24,24947.0,32.4035,32.4296,32.2908,32.2995,24947.0
2020-08-13 09:40:00,37.25,37.6,37.19,37.47,77086.0,32.3081,32.6117,32.2561,32.499,77086.0
2020-08-13 09:45:00,37.45,37.61,37.41,37.59,41572.0,32.4816,32.6204,32.4469,32.603,41572.0
2020-08-13 09:50:00,37.59,37.82,37.53,37.73,45990.0,32.603,32.8025,32.551,32.7245,45990.0
2020-08-13 09:55:00,37.74,37.74,37.57,37.57,27681.0,32.7331,32.7331,32.5857,32.5857,27681.0
2020-08-13 10:00:00,37.54,37.64,37.51,37.62,44449.0,32.5597,32.6464,32.5336,32.6291,44449.0
2020-08-13 10:05:00,37.62,37.65,37.51,37.58,26823.0,32.6291,32.6551,32.5336,32.5944,26823.0
2020-08-13 10:10:00,37.58,37.58,37.48,37.49,28408.0,32.5944,32.5944,32.5076,32.5163,28408.0
2020-08-13 10:15:00,37.49,37.55,37.47,37.5,39462.0,32.5163,32.5683,32.499,32.525,39462.0
2020-08-13 10:20:00,37.49,37.5,37.41,37.42,35639.0,32.5163,32.525,32.4469,32.4556,35639.0
2020-08-13 10:25:00,37.43,37.54,37.39,37.4,35474.0,32.4643,32.5597,32.4296,32.4382,35474.0
2020-08-13 10:30:00,37.39,37.4,37.32,37.32,35303.0,32.4296,32.4382,32.3689,32.3689,35303.0
2020-08-13 10:35:00,37.33,37.33,37.15,37.19,88807.0,32.3775,32.3775,32.2214,32.2561,88807.0
2020-08-13 10:40:00,37.2,37.23,37.17,37.2,85471.0,32.2648,32.2908,32.2388,32.2648,85471.0
2020-08-13 10:45:00,37.2,37.2,37.11,37.11,26026.0,32.2648,32.2648,32.1867,32.1867,26026.0
2020-08-13 10:50:00,37.11,37.2,37.1,37.2,20479.0,32.1867,32.2648,32.178,32.2648,20479.0
2020-08-13 10:55:00,37.2,37.25,37.19,37.22,76164.0,32.2648,32.3081,32.2561,32.2821,76164.0
2020-08-13 11:00:00,37.21,37.21,37.1,37.12,18632.0,32.2734,32.2734,32.178,32.1954,18632.0
2020-08-13 11:05:00,37.12,37.12,37.06,37.08,66944.0,32.1954,32.1954,32.1433,32.1607,66944.0
2020-08-13 11:10:00,37.07,37.1,37.05,37.09,27790.0,32.152,32.178,32.1347,32.1694,27790.0
2020-08-13 11:15:00,37.1,37.13,37.05,37.06,30508.0,32.178,32.2041,32.1347,32.1433,30508.0
2020-08-13 11:20:00,37.05,37.06,37.02,37.05,29591.0,32.1347,32.1433,32.1087,32.1347,29591.0
2020-08-13 11:25:00,37.05,37.05,36.97,37.05,67164.0,32.1347,32.1347,32.0653,32.1347,67164.0
2020-08-13 11:30:00,37.05,37.05,36.99,36.99,27346.0,32.1347,32.1347,32.0826,32.0826,27346.0
2020-08-13 11:35:00,37.0,37.0,36.94,36.97,57626.0,32.0913,32.0913,32.0393,32.0653,57626.0
2020-08-13 11:40:00,36.97,37.08,36.97,37.07,20996.0,32.0653,32.1607,32.0653,32.152,20996.0
2020-08-13 11:45:00,37.07,37.07,36.99,37.02,24126.0,32.152,32.152,32.0826,32.1087,24126.0
2020-08-13 11:50:00,37.01,37.03,37.0,37.02,23549.0,32.1,32.1173,32.0913,32.1087,23549.0
2020-08-13 11:55:00,37.02,37.07,37.01,37.04,27151.0,32.1087,32.152,32.1,32.126,27151.0
2020-08-13 12:00:00,37.04,37.05,37.0,37.02,11065.0,32.126,32.1347,32.0913,32.1087,11065.0
2020-08-13 12:05:00,37.02,37.06,37.02,37.05,16423.0,32.1087,32.1433,32.1087,32.1347,16423.0
2020-08-13 12:10:00,37.05,37.15,37.05,37.14,81450.0,32.1347,32.2214,32.1347,32.2127,81450.0
2020-08-13 12:15:00,37.13,37.15,37.11,37.13,7075.0,32.2041,32.2214,32.1867,32.2041,7075.0
2020-08-13 12:20:00,37.13,37.13,37.09,37.1,15358.0,32.2041,32.2041,32.1694,32.178,15358.0
2020-08-13 12:25:00,37.1,37.1,37.0,37.01,34423.0,32.178,32.178,32.0913,32.1,34423.0
2020-08-13 12:30:00,37.01,37.01,36.93,36.96,47356.0,32.1,32.1,32.0306,32.0566,47356.0
2020-08-13 12:35:00,36.94,36.99,36.92,36.97,42807.0,32.0393,32.0826,32.0219,32.0653,42807.0
2020-08-13 12:40:00,36.98,36.98,36.96,36.98,15188.0,32.074,32.074,32.0566,32.074,15188.0
2020-08-13 12:45:00,36.97,36.99,36.95,36.99,34244.0,32.0653,32.0826,32.0479,32.0826,34244.0
2020-08-13 12:50:00,36.99,37.08,36.98,37.07,67708.0,32.0826,32.1607,32.074,32.152,67708.0
2020-08-13 12:55:00,37.07,37.07,36.89,36.9,46678.0,32.152,32.152,31.9959,32.0046,46678.0
2020-08-13 13:00:00,36.9,37.0,36.9,37.0,25198.0,32.0046,32.0913,32.0046,32.0913,25198.0
2020-08-13 13:05:00,37.0,37.06,36.99,37.04,23601.0,32.0913,32.1433,32.0826,32.126,23601.0
2020-08-13 13:10:00,37.04,37.07,37.02,37.07,23498.0,32.126,32.152,32.1087,32.152,23498.0
2020-08-13 13:15:00,37.06,37.23,37.06,37.2,68287.0,32.1433,32.2908,32.1433,32.2648,68287.0
2020-08-13 13:20:00,37.21,37.25,37.2,37.24,31987.0,32.2734,32.3081,32.2648,32.2995,31987.0
2020-08-13 13:25:00,37.24,37.28,37.24,37.26,39769.0,32.2995,32.3342,32.2995,32.3168,39769.0
2020-08-13 13:30:00,37.25,37.28,37.19,37.27,41209.0,32.3081,32.3342,32.2561,32.3255,41209.0
2020-08-13 13:35:00,37.26,37.28,37.24,37.27,13416.0,32.3168,32.3342,32.2995,32.3255,13416.0
2020-08-13 13:40:00,37.27,37.27,37.19,37.2,12970.0,32.3255,32.3255,32.2561,32.2648,12970.0
2020-08-13 13:45:00,37.2,37.26,37.19,37.25,29431.0,32.2648,32.3168,32.2561,32.3081,29431.0
2020-08-13 13:50:00,37.25,37.31,37.24,37.26,18988.0,32.3081,32.3602,32.2995,32.3168,18988.0
2020-08-13 13:55:00,37.26,37.26,37.21,37.22,23566.0,32.3168,32.3168,32.2734,32.2821,23566.0
2020-08-13 14:00:00,37.22,37.33,37.22,37.33,29581.0,32.2821,32.3775,32.2821,32.3775,29581.0
2020-08-13 14:05:00,37.34,37.38,37.33,37.37,42136.0,32.3862,32.4209,32.3775,32.4122,42136.0
2020-08-13 14:10:00,37.37,37.4,37.36,37.37,27758.0,32.4122,32.4382,32.4035,32.4122,27758.0
2020-08-13 14:15:00,37.37,37.4,37.32,37.33,46300.0,32.4122,32.4382,32.3689,32.3775,46300.0
2020-08-13 14:20:00,37.34,37.37,37.29,37.36,69327.0,32.3862,32.4122,32.3428,32.4035,69327.0
2020-08-13 14:25:00,37.36,37.42,37.35,37.4,26420.0,32.4035,32.4556,32.3949,32.4382,26420.0
2020-08-13 14:30:00,37.4,37.41,37.31,37.33,49616.0,32.4382,32.4469,32.3602,32.3775,49616.0
2020-08-13 14:35:00,37.33,37.34,37.23,37.27,66039.0,32.3775,32.3862,32.2908,32.3255,66039.0
2020-08-13 14:40:00,37.27,37.35,37.26,37.28,23675.0,32.3255,32.3949,32.3168,32.3342,23675.0
2020-08-13 14:45:00,37.29,37.36,37.29,37.29,17321.0,32.3428,32.4035,32.3428,32.3428,17321.0
2020-08-13 14:50:00,37.29,37.31,37.23,37.29,61418.0,32.3428,32.3602,32.2908,32.3428,61418.0
2020-08-13 14:55:00,37.28,37.31,37.23,37.25,35677.0,32.3342,32.3602,32.2908,32.3081,35677.0
2020-08-13 15:00:00,37.25,37.27,37.21,37.25,34636.0,32.3081,32.3255,32.2734,32.3081,34636.0
2020-08-13 15:05:00,37.24,37.3,37.23,37.27,27765.0,32.2995,32.3515,32.2908,32.3255,27765.0
2020-08-13 15:10:00,37.27,37.31,37.25,37.29,32875.0,32.3255,32.3602,32.3081,32.3428,32875.0
2020-08-13 15:15:00,37.29,37.31,37.27,37.3,36802.0,32.3428,32.3602,32.3255,32.3515,36802.0
2020-08-13 15:20:00,37.3,37.47,37.29,37.43,81347.0,32.3515,32.499,32.3428,32.4643,81347.0
2020-08-13 15:25:00,37.42,37.42,37.32,37.34,41964.0,32.4556,32.4556,32.3689,32.3862,41964.0
2020-08-13 15:30:00,37.34,37.35,37.3,37.33,35118.0,32.3862,32.3949,32.3515,32.3775,35118.0
2020-08-13 15:35:00,37.33,37.36,37.27,37.27,47337.0,32.3775,32.4035,32.3255,32.3255,47337.0
2020-08-13 15:40:00,37.27,37.29,37.24,37.24,86759.0,32.3255,32.3428,32.2995,32.2995,86759.0
2020-08-13 15:45:00,37.24,37.25,37.18,37.2,139470.0,32.2995,32.3081,32.2474,32.2648,139470.0
2020-08-13 15:50:00,37.2,37.32,37.18,37.3,192122.0,32.2648,32.3689,32.2474,32.3515,192122.0
2020-08-13 15:55:00,37.29,37.32,37.26,37.28,265569.0,32.3428,32.3689,32.3168,32.3342,265569.0
2020-08-14 09:30:00,37.12,37.36,37.12,37.31,65337.0,32.1954,32.4035,32.1954,32.3602,65337.0
2020-08-14 09:35:00,37.3,37.34,37.16,37.3,46038.0,32.3515,32.3862,32.2301,32.3515,46038.0
2020-08-14 09:40:00,37.3,37.31,37.2,37.22,20382.0,32.3515,32.3602,32.2648,32.2821,20382.0
2020-08-14 09:45:00,37.21,37.38,37.21,37.38,26693.0,32.2734,32.4209,32.2734,32.4209,26693.0
2020-08-14 09:50:00,37.38,37.4,37.27,37.29,27251.0,32.4209,32.4382,32.3255,32.3428,27251.0
2020-08-14 09:55:00,37.28,37.31,37.24,37.29,11038.0,32.3342,32.3602,32.2995,32.3428,11038.0
2020-08-14 10:00:00,37.3,37.4,37.28,37.29,27036.0,32.3515,32.4382,32.3342,32.3428,27036.0
2020-08-14 10:05:00,37.28,37.38,37.26,37.38,29585.0,32.3342,32.4209,32.3168,32.4209,29585.0
2020-08-14 10:10:00,37.39,37.39,37.28,37.38,80104.0,32.4296,32.4296,32.3342,32.4209,80104.0
2020-08-14 10:15:00,37.39,37.53,37.33,37.47,59723.0,32.4296,32.551,32.3775,32.499,59723.0
2020-08-14 10:20:00,37.47,37.6,37.46,37.57,28380.0,32.499,32.6117,32.4903,32.5857,28380.0
2020-08-14 10:25:00,37.58,37.59,37.5,37.56,67787.0,32.5944,32.603,32.525,32.577,67787.0
2020-08-14 10:30:00,37.56,37.72,37.56,37.65,21588.0,32.577,32.7158,32.577,32.6551,21588.0
2020-08-14 10:35:00,37.64,37.69,37.63,37.66,26528.0,32.6464,32.6898,32.6377,32.6637,26528.0
2020-08-14 10:40:00,37.67,37.68,37.59,37.59,10853.0,32.6724,32.6811,32.603,32.603,10853.0
2020-08-14 10:45:00,37.6,37.68,37.59,37.65,11367.0,32.6117,32.6811,32.603,32.6551,11367.0
2020-08-14 10:50:00,37.65,37.66,37.54,37.56,14977.0,32.6551,32.6637,32.5597,32.577,14977.0
2020-08-14 10:55:00,37.56,37.68,37.56,37.64,22417.0,32.577,32.6811,32.577,32.6464,22417.0
2020-08-14 11:00:00,37.65,37.65,37.6,37.62,14339.0,32.6551,32.6551,32.6117,32.6291,14339.0
2020-08-14 11:05:00,37.62,37.66,37.57,37.64,20219.0,32.6291,32.6637,32.5857,32.6464,20219.0
2020-08-14 11:10:00,37.63,37.63,37.58,37.59,20529.0,32.6377,32.6377,32.5944,32.603,20529.0
2020-08-14 11:15:00,37.6,37.71,37.59,37.7,26240.0,32.6117,32.7071,32.603,32.6984,26240.0
2020-08-14 11:20:00,37.68,37.7,37.63,37.66,21260.0,32.6811,32.6984,32.6377,32.6637,21260.0
2020-08-14 11:25:00,37.66,37.71,37.64,37.69,16016.0,32.6637,32.7071,32.6464,32.6898,16016.0
2020-08-14 11:30:00,37.68,37.68,37.62,37.63,13282.0,32.6811,32.6811,32.6291,32.6377,13282.0
2020-08-14 11:35:00,37.61,37.71,37.61,37.7,9914.0,32.6204,32.7071,32.6204,32.6984,9914.0
2020-08-14 11:40:00,37.7,37.75,37.68,37.73,9555.0,32.6984,32.7418,32.6811,32.7245,9555.0
2020-08-14 11:45:00,37.73,37.74,37.68,37.73,27757.0,32.7245,32.7331,32.6811,32.7245,27757.0
2020-08-14 11:50:00,37.73,37.77,37.72,37.77,14013.0,32.7245,32.7592,32.7158,32.7592,14013.0
2020-08-14 11:55:00,37.76,37.77,37.73,37.76,15630.0,32.7505,32.7592,32.7245,32.7505,15630.0
2020-08-14 12:00:00,37.76,37.77,37.7,37.72,26371.0,32.7505,32.7592,32.6984,32.7158,26371.0
2020-08-14 12:05:00,37.72,37.74,37.7,37.73,17099.0,32.7158,32.7331,32.6984,32.7245,17099.0
2020-08-14 12:10:00,37.73,37.77,37.7,37.77,27222.0,32.7245,32.7592,32.6984,32.7592,27222.0
2020-08-14 12:15:00,37.77,37.77,37.72,37.72,11288.0,32.7592,32.7592,32.7158,32.7158,11288.0
2020-08-14 12:20:00,37.72,37.72,37.66,37.69,15875.0,32.7158,32.7158,32.6637,32.6898,15875.0
2020-08-14 12:25:00,37.7,37.74,37.69,37.7,16321.0,32.6984,32.7331,32.6898,32.6984,16321.0
2020-08-14 12:30:00,37.7,37.72,37.69,37.72,9843.0,32.6984,32.7158,32.6898,32.7158,9843.0
2020-08-14 12:35:00,37.72,37.73,37.68,37.69,12860.0,32.7158,32.7245,32.6811,32.6898,12860.0
2020-08-14 12:40:00,37.7,37.7,37.65,37.66,10572.0,32.6984,32.6984,32.6551,32.6637,10572.0
2020-08-14 12:45:00,37.65,37.66,37.59,37.61,16523.0,32.6551,32.6637,32.603,32.6204,16523.0
2020-08-14 12:50:00,37.61,37.66,37.61,37.66,11754.0,32.6204,32.6637,32.6204,32.6637,11754.0
2020-08-14 12:55:00,37.66,37.66,37.64,37.64,5836.0,32.6637,32.6637,32.6464,32.6464,5836.0
2020-08-14 13:00:00,37.64,37.7,37.62,37.68,9573.0,32.6464,32.6984,32.6291,32.6811,9573.0
2020-08-14 13:05:00,37.68,37.73,37.66,37.71,15899.0,32.6811,32.7245,32.6637,32.7071,15899.0
2020-08-14 13:10:00,37.7,37.73,37.68,37.7,9931.0,32.6984,32.7245,32.6811,32.6984,9931.0
2020-08-14 13:15:00,37.7,37.7,37.65,37.65,6124.0,32.6984,32.6984,32.6551,32.6551,6124.0
2020-08-14 13:20:00,37.65,37.66,37.63,37.65,6644.0,32.6551,32.6637,32.6377,32.6551,6644.0
2020-08-14 13:25:00,37.64,37.69,37.64,37.68,6971.0,32.6464,32.6898,32.6464,32.6811,6971.0
2020-08-14 13:30:00,37.69,37.73,37.67,37.72,8608.0,32.6898,32.7245,32.6724,32.7158,8608.0
2020-08-14 13:35:00,37.72,37.73,37.69,37.7,12919.0,32.7158,32.7245,32.6898,32.6984,12919.0
2020-08-14 13:40:00,37.7,37.73,37.68,37.72,27144.0,32.6984,32.7245,32.6811,32.7158,27144.0
2020-08-14 13:45:00,37.73,37.76,37.71,37.76,16871.0,32.7245,32.7505,32.7071,32.7505,16871.0
2020-08-14 13:50:00,37.75,37.78,37.72,37.73,50431.0,32.7418,32.7678,32.7158,32.7245,50431.0
2020-08-14 13:55:00,37.74,37.78,37.7,37.76,37989.0,32.7331,32.7678,32.6984,32.7505,37989.0
2020-08-14 14:00:00,37.75,37.75,37.7,37.72,8727.0,32.7418,32.7418,32.6984,32.7158,8727.0
2020-08-14 14:05:00,37.72,37.73,37.71,37.73,4576.0,32.7158,32.7245,32.7071,32.7245,4576.0
2020-08-14 14:10:00,37.73,37.73,37.68,37.7,14575.0,32.7245,32.7245,32.6811,32.6984,14575.0
2020-08-14 14:15:00,37.7,37.71,37.69,37.71,13725.0,32.6984,32.7071,32.6898,32.7071,13725.0
2020-08-14 14:20:00,37.72,37.72,37.67,37.68,9081.0,32.7158,32.7158,32.6724,32.6811,9081.0
2020-08-14 14:25:00,37.67,37.68,37.65,37.66,7925.0,32.6724,32.6811,32.6551,32.6637,7925.0
2020-08-14 14:30:00,37.65,37.67,37.63,37.64,8623.0,32.6551,32.6724,32.6377,32.6464,8623.0
2020-08-14 14:35:00,37.63,37.65,37.62,37.64,12024.0,32.6377,32.6551,32.6291,32.6464,12024.0
2020-08-14 14:40:00,37.63,37.63,37.6,37.62,5913.0,32.6377,32.6377,32.6117,32.6291,5913.0
2020-08-14 14:45:00,37.62,37.62,37.59,37.59,6987.0,32.6291,32.6291,32.603,32.603,6987.0
2020-08-14 14:50:00,37.59,37.61,37.57,37.57,10251.0,32.603,32.6204,32.5857,32.5857,10251.0
2020-08-14 14:55:00,37.58,37.59,37.56,37.57,13862.0,32.5944,32.603,32.577,32.5857,13862.0
2020-08-14 15:00:00,37.57,37.58,37.53,37.56,13805.0,32.5857,32.5944,32.551,32.577,13805.0
2020-08-14 15:05:00,37.56,37.59,37.56,37.59,8535.0,32.577,32.603,32.577,32.603,8535.0
2020-08-14 15:10:00,37.59,37.61,37.51,37.52,29225.0,32.603,32.6204,32.5336,32.5423,29225.0
2020-08-14 15:15:00,37.52,37.55,37.5,37.55,27896.0,32.5423,32.5683,32.525,32.5683,27896.0
2020-08-14 15:20:00,37.55,37.58,37.52,37.54,24254.0,32.5683,32.5944,32.5423,32.5597,24254.0
2020-08-14 15:25:00,37.54,37.62,37.54,37.61,13969.0,32.5597,32.6291,32.5597,32.6204,13969.0
2020-08-14 15:30:00,37.6,37.62,37.58,37.61,39981.0,32.6117,32.6291,32.5944,32.6204,39981.0
2020-08-14 15:35:00,37.6,37.6,37.55,37.59,29343.0,32.6117,32.6117,32.5683,32.603,29343.0
2020-08-14 15:40:00,37.59,37.64,37.57,37.64,27007.0,32.603,32.6464,32.5857,32.6464,27007.0
2020-08-14 15:45:00,37.63,37.65,37.52,37.52,60600.0,32.6377,32.6551,32.5423,32.5423,60600.0
2020-08-14 15:50:00,37.51,37.56,37.48,37.54,116841.0,32.5336,32.577,32.5076,32.5597,116841.0
2020-08-14 15:55:00,37.55,37.56,37.5,37.53,258296.0,32.5683,32.577,32.525,32.551,258296.0
2020-08-17 09:30:00,37.57,37.64,37.4,37.57,82408.0,32.5857,32.6464,32.4382,32.5857,82408.0
2020-08-17 09:35:00,37.58,37.58,37.45,37.56,36473.0,32.5944,32.5944,32.4816,32.577,36473.0
2020-08-17 09:40:00,37.55,37.55,37.33,37.37,111394.0,32.5683,32.5683,32.3775,32.4122,111394.0
2020-08-17 09:45:00,37.37,37.39,37.31,37.33,50661.0,32.4122,32.4296,32.3602,32.3775,50661.0
2020-08-17 09:50:00,37.33,37.33,37.09,37.09,136540.0,32.3775,32.3775,32.1694,32.1694,136540.0
2020-08-17 09:55:00,37.1,37.11,36.99,37.01,175217.0,32.178,32.1867,32.0826,32.1,175217.0
2020-08-17 10:00:00,37.01,37.08,36.96,37.04,78686.0,32.1,32.1607,32.0566,32.126,78686.0
2020-08-17 10:05:00,37.04,37.14,37.02,37.14,44586.0,32.126,32.2127,32.1087,32.2127,44586.0
2020-08-17 10:10:00,37.14,37.21,37.13,37.16,34116.0,32.2127,32.2734,32.2041,32.2301,34116.0
2020-08-17 10:15:00,37.17,37.2,37.1,37.18,98020.0,32.2388,32.2648,32.178,32.2474,98020.0
2020-08-17 10:20:00,37.18,37.25,37.1,37.23,187457.0,32.2474,32.3081,32.178,32.2908,187457.0
2020-08-17 10:25:00,37.24,37.27,37.09,37.16,142329.0,32.2995,32.3255,32.1694,32.2301,142329.0
2020-08-17 10:30:00,37.17,37.21,37.13,37.13,28294.0,32.2388,32.2734,32.2041,32.2041,28294.0
2020-08-17 10:35:00,37.13,37.13,37.01,37.02,18706.0,32.2041,32.2041,32.1,32.1087,18706.0
2020-08-17 10:40:00,37.03,37.13,37.02,37.13,88550.0,32.1173,32.2041,32.1087,32.2041,88550.0
2020-08-17 10:45:00,37.15,37.19,37.11,37.14,18058.0,32.2214,32.2561,32.1867,32.2127,18058.0
2020-08-17 10:50:00,37.13,37.21,37.11,37.19,25790.0,32.2041,32.2734,32.1867,32.2561,25790.0
2020-08-17 10:55:00,37.19,37.19,37.05,37.09,57363.0,32.2561,32.2561,32.1347,32.1694,57363.0
2020-08-17 11:00:00,37.08,37.11,37.01,37.07,40185.0,32.1607,32.1867,32.1,32.152,40185.0
2020-08-17 11:05:00,37.07,37.07,36.98,37.01,42165.0,32.152,32.152,32.074,32.1,42165.0
2020-08-17 11:10:00,37.01,37.01,36.96,37.0,62459.0,32.1,32.1,32.0566,32.0913,62459.0
2020-08-17 11:15:00,37.0,37.02,36.97,36.98,18975.0,32.0913,32.1087,32.0653,32.074,18975.0
2020-08-17 11:20:00,36.98,37.02,36.96,36.98,26346.0,32.074,32.1087,32.0566,32.074,26346.0
2020-08-17 11:25:00,36.99,36.99,36.91,36.95,37895.0,32.0826,32.0826,32.0132,32.0479,37895.0
2020-08-17 11:30:00,36.94,36.97,36.91,36.97,20853.0,32.0393,32.0653,32.0132,32.0653,20853.0
2020-08-17 11:35:00,36.97,37.0,36.94,36.97,16769.0,32.0653,32.0913,32.0393,32.0653,16769.0
2020-08-17 11:40:00,36.96,37.06,36.95,37.02,20131.0,32.0566,32.1433,32.0479,32.1087,20131.0
2020-08-17 11:45:00,37.02,37.05,37.01,37.05,10639.0,32.1087,32.1347,32.1,32.1347,10639.0
2020-08-17 11:50:00,37.05,37.1,37.03,37.09,15337.0,32.1347,32.178,32.1173,32.1694,15337.0
2020-08-17 11:55:00,37.08,37.08,37.03,37.08,11564.0,32.1607,32.1607,32.1173,32.1607,11564.0
2020-08-17 12:00:00,37.08,37.11,37.06,37.07,21091.0,32.1607,32.1867,32.1433,32.152,21091.0
2020-08-17 12:05:00,37.07,37.07,37.02,37.03,14855.0,32.152,32.152,32.1087,32.1173,14855.0
2020-08-17 12:10:00,37.04,37.05,36.98,37.01,28985.0,32.126,32.1347,32.074,32.1,28985.0
2020-08-17 12:15:00,37.02,37.04,37.0,37.04,40281.0,32.1087,32.126,32.0913,32.126,40281.0
2020-08-17 12:20:00,37.03,37.03,36.99,37.02,29351.0,32.1173,32.1173,32.0826,32.1087,29351.0
2020-08-17 12:25:00,37.02,37.07,37.01,37.05,20225.0,32.1087,32.152,32.1,32.1347,20225.0
2020-08-17 12:30:00,37.05,37.09,37.05,37.09,21099.0,32.1347,32.1694,32.1347,32.1694,21099.0
2020-08-17 12:35:00,37.08,37.12,37.07,37.11,18621.0,32.1607,32.1954,32.152,32.1867,18621.0
2020-08-17 12:40:00,37.11,37.12,37.08,37.11,20880.0,32.1867,32.1954,32.1607,32.1867,20880.0
2020-08-17 12:45:00,37.11,37.12,37.07,37.08,20698.0,32.1867,32.1954,32.152,32.1607,20698.0
2020-08-17 12:50:00,37.08,37.09,37.04,37.07,21490.0,32.1607,32.1694,32.126,32.152,21490.0
2020-08-17 12:55:00,37.07,37.11,37.07,37.09,28420.0,32.152,32.1867,32.152,32.1694,28420.0
2020-08-17 13:00:00,37.09,37.1,37.04,37.07,16054.0,32.1694,32.178,32.126,32.152,16054.0
2020-08-17 13:05:00,37.07,37.07,37.02,37.03,14261.0,32.152,32.152,32.1087,32.1173,14261.0
2020-08-17 13:10:00,37.02,37.07,37.0,37.07,29127.0,32.1087,32.152,32.0913,32.152,29127.0
2020-08-17 13:15:00,37.06,37.08,37.03,37.07,9357.0,32.1433,32.1607,32.1173,32.152,9357.0
2020-08-17 13:20:00,37.07,37.11,37.07,37.08,17374.0,32.152,32.1867,32.152,32.1607,17374.0
2020-08-17 13:25:00,37.09,37.15,37.08,37.14,59485.0,32.1694,32.2214,32.1607,32.2127,59485.0
2020-08-17 13:30:00,37.14,37.19,37.14,37.17,26001.0,32.2127,32.2561,32.2127,32.2388,26001.0
2020-08-17 13:35:00,37.17,37.18,37.16,37.18,22373.0,32.2388,32.2474,32.2301,32.2474,22373.0
2020-08-17 13:40:00,37.18,37.21,37.17,37.19,18043.0,32.2474,32.2734,32.2388,32.2561,18043.0
2020-08-17 13:45:00,37.19,37.2,37.15,37.16,15357.0,32.2561,32.2648,32.2214,32.2301,15357.0
2020-08-17 13:50:00,37.16,37.19,37.12,37.13,38617.0,32.2301,32.2561,32.1954,32.2041,38617.0
2020-08-17 13:55:00,37.13,37.13,37.09,37.11,34335.0,32.2041,32.2041,32.1694,32.1867,34335.0
2020-08-17 14:00:00,37.12,37.15,37.12,37.15,11365.0,32.1954,32.2214,32.1954,32.2214,11365.0
2020-08-17 14:05:00,37.15,37.16,37.14,37.15,22732.0,32.2214,32.2301,32.2127,32.2214,22732.0
2020-08-17 14:10:00,37.15,37.15,37.08,37.12,24438.0,32.2214,32.2214,32.1607,32.1954,24438.0
2020-08-17 14:15:00,37.11,37.12,37.07,37.09,20466.0,32.1867,32.1954,32.152,32.1694,20466.0
2020-08-17 14:20:00,37.09,37.12,37.08,37.11,36999.0,32.1694,32.1954,32.1607,32.1867,36999.0
2020-08-17 14:25:00,37.11,37.12,37.09,37.11,14986.0,32.1867,32.1954,32.1694,32.1867,14986.0
2020-08-17 14:30:00,37.11,37.13,37.09,37.11,35421.0,32.1867,32.2041,32.1694,32.1867,35421.0
2020-08-17 14:35:00,37.11,37.15,37.09,37.15,17549.0,32.1867,32.2214,32.1694,32.2214,17549.0
2020-08-17 14:40:00,37.15,37.16,37.12,37.14,16478.0,32.2214,32.2301,32.1954,32.2127,16478.0
2020-08-17 14:45:00,37.14,37.15,37.12,37.13,12761.0,32.2127,32.2214,32.1954,32.2041,12761.0
2020-08-17 14:50:00,37.12,37.17,37.12,37.16,27114.0,32.1954,32.2388,32.1954,32.2301,27114.0
2020-08-17 14:55:00,37.16,37.16,37.13,37.14,23863.0,32.2301,32.2301,32.2041,32.2127,23863.0
2020-08-17 15:00:00,37.14,37.14,37.09,37.12,30448.0,32.2127,32.2127,32.1694,32.1954,30448.0
2020-08-17 15:05:00,37.13,37.13,37.07,37.07,30511.0,32.2041,32.2041,32.152,32.152,30511.0
2020-08-17 15:10:00,37.08,37.13,37.07,37.09,22754.0,32.1607,32.2041,32.152,32.1694,22754.0
2020-08-17 15:15:00,37.09,37.16,37.09,37.14,180777.0,32.1694,32.2301,32.1694,32.2127,180777.0
2020-08-17 15:20:00,37.14,37.15,37.09,37.1,62590.0,32.2127,32.2214,32.1694,32.178,62590.0
2020-08-17 15:25:00,37.1,37.12,37.08,37.11,29932.0,32.178,32.1954,32.1607,32.1867,29932.0
2020-08-17 15:30:00,37.12,37.14,37.1,37.1,49599.0,32.1954,32.2127,32.178,32.178,49599.0
2020-08-17 15:35:00,37.1,37.11,37.09,37.1,85502.0,32.178,32.1867,32.1694,32.178,85502.0
2020-08-17 15:40:00,37.11,37.14,37.08,37.14,43837.0,32.1867,32.2127,32.1607,32.2127,43837.0
2020-08-17 15:45:00,37.13,37.16,37.08,37.11,156137.0,32.2041,32.2301,32.1607,32.1867,156137.0
2020-08-17 15:50:00,37.11,37.14,37.09,37.13,204744.0,32.1867,32.2127,32.1694,32.2041,204744.0
2020-08-17 15:55:00,37.13,37.14,37.04,37.11,396033.0,32.2041,32.2127,32.126,32.1867,396033.0
2020-08-18 09:30:00,37.01,37.04,36.88,36.96,57057.0,32.1,32.126,31.9872,32.0566,57057.0
2020-08-18 09:35:00,36.96,37.09,36.96,37.05,65657.0,32.0566,32.1694,32.0566,32.1347,65657.0
2020-08-18 09:40:00,37.06,37.07,36.96,37.04,31133.0,32.1433,32.152,32.0566,32.126,31133.0
2020-08-18 09:45:00,37.03,37.03,36.9,36.92,22634.0,32.1173,32.1173,32.0046,32.0219,22634.0
2020-08-18 09:50:00,36.91,36.92,36.83,36.9,35348.0,32.0132,32.0219,31.9439,32.0046,35348.0
2020-08-18 09:55:00,36.89,36.94,36.84,36.94,36278.0,31.9959,32.0393,31.9525,32.0393,36278.0
2020-08-18 10:00:00,36.93,37.0,36.9,36.98,37625.0,32.0306,32.0913,32.0046,32.074,37625.0
2020-08-18 10:05:00,36.98,37.03,36.98,37.01,46791.0,32.074,32.1173,32.074,32.1,46791.0
2020-08-18 10:10:00,37.0,37.0,36.86,36.91,46188.0,32.0913,32.0913,31.9699,32.0132,46188.0
2020-08-18 10:15:00,36.93,36.95,36.86,36.9,34172.0,32.0306,32.0479,31.9699,32.0046,34172.0
2020-08-18 10:20:00,36.91,36.91,36.83,36.86,17850.0,32.0132,32.0132,31.9439,31.9699,17850.0
2020-08-18 10:25:00,36.86,36.93,36.85,36.93,25459.0,31.9699,32.0306,31.9612,32.0306,25459.0
2020-08-18 10:30:00,36.93,36.96,36.9,36.93,38405.0,32.0306,32.0566,32.0046,32.0306,38405.0
2020-08-18 10:35:00,36.92,36.93,36.89,36.92,9128.0,32.0219,32.0306,31.9959,32.0219,9128.0
2020-08-18 10:40:00,36.92,36.94,36.83,36.83,21941.0,32.0219,32.0393,31.9439,31.9439,21941.0
2020-08-18 10:45:00,36.82,36.85,36.8,36.81,10517.0,31.9352,31.9612,31.9178,31.9265,10517.0
2020-08-18 10:50:00,36.82,36.85,36.81,36.84,12465.0,31.9352,31.9612,31.9265,31.9525,12465.0
2020-08-18 10:55:00,36.85,36.89,36.84,36.87,15825.0,31.9612,31.9959,31.9525,31.9786,15825.0
2020-08-18 11:00:00,36.87,36.9,36.83,36.84,14729.0,31.9786,32.0046,31.9439,31.9525,14729.0
2020-08-18 11:05:00,36.84,36.9,36.81,36.88,14938.0,31.9525,32.0046,31.9265,31.9872,14938.0
2020-08-18 11:10:00,36.9,36.92,36.88,36.91,25393.0,32.0046,32.0219,31.9872,32.0132,25393.0
2020-08-18 11:15:00,36.92,37.0,36.92,36.97,22203.0,32.0219,32.0913,32.0219,32.0653,22203.0
2020-08-18 11:20:00,36.97,36.97,36.89,36.91,17912.0,32.0653,32.0653,31.9959,32.0132,17912.0
2020-08-18 11:25:00,36.91,36.98,36.91,36.95,20486.0,32.0132,32.074,32.0132,32.0479,20486.0
2020-08-18 11:30:00,36.95,36.96,36.91,36.92,16818.0,32.0479,32.0566,32.0132,32.0219,16818.0
2020-08-18 11:35:00,36.92,36.94,36.89,36.91,9108.0,32.0219,32.0393,31.9959,32.0132,9108.0
2020-08-18 11:40:00,36.91,36.94,36.87,36.92,17093.0,32.0132,32.0393,31.9786,32.0219,17093.0
2020-08-18 11:45:00,36.92,36.94,36.9,36.91,22893.0,32.0219,32.0393,32.0046,32.0132,22893.0
2020-08-18 11:50:00,36.91,36.93,36.91,36.93,18631.0,32.0132,32.0306,32.0132,32.0306,18631.0
2020-08-18 11:55:00,36.93,36.96,36.92,36.95,20484.0,32.0306,32.0566,32.0219,32.0479,20484.0
2020-08-18 12:00:00,36.96,36.99,36.94,36.98,40911.0,32.0566,32.0826,32.0393,32.074,40911.0
2020-08-18 12:05:00,36.98,37.0,36.94,36.95,37676.0,32.074,32.0913,32.0393,32.0479,37676.0
2020-08-18 12:10:00,36.96,36.97,36.82,36.84,14692.0,32.0566,32.0653,31.9352,31.9525,14692.0
2020-08-18 12:15:00,36.85,36.86,36.81,36.82,30248.0,31.9612,31.9699,31.9265,31.9352,30248.0
2020-08-18 12:20:00,36.82,36.83,36.8,36.81,12925.0,31.9352,31.9439,31.9178,31.9265,12925.0
2020-08-18 12:25:00,36.81,36.81,36.78,36.8,15232.0,31.9265,31.9265,31.9005,31.9178,15232.0
2020-08-18 12:30:00,36.81,36.83,36.74,36.75,16062.0,31.9265,31.9439,31.8658,31.8745,16062.0
2020-08-18 12:35:00,36.76,36.78,36.73,36.77,11961.0,31.8831,31.9005,31.8571,31.8918,11961.0
2020-08-18 12:40:00,36.78,36.8,36.76,36.79,12406.0,31.9005,31.9178,31.8831,31.9092,12406.0
2020-08-18 12:45:00,36.79,36.82,36.78,36.8,15554.0,31.9092,31.9352,31.9005,31.9178,15554.0
2020-08-18 12:50:00,36.8,36.84,36.8,36.84,16307.0,31.9178,31.9525,31.9178,31.9525,16307.0
2020-08-18 12:55:00,36.84,36.87,36.83,36.86,19457.0,31.9525,31.9786,31.9439,31.9699,19457.0
2020-08-18 13:00:00,36.86,36.88,36.86,36.87,32830.0,31.9699,31.9872,31.9699,31.9786,32830.0
2020-08-18 13:05:00,36.87,36.88,36.86,36.86,18858.0,31.9786,31.9872,31.9699,31.9699,18858.0
2020-08-18 13:10:00,36.87,36.88,36.84,36.84,20697.0,31.9786,31.9872,31.9525,31.9525,20697.0
2020-08-18 13:15:00,36.85,36.87,36.83,36.87,16355.0,31.9612,31.9786,31.9439,31.9786,16355.0
2020-08-18 13:20:00,36.86,36.87,36.84,36.86,16436.0,31.9699,31.9786,31.9525,31.9699,16436.0
2020-08-18 13:25:00,36.86,36.87,36.83,36.84,37085.0,31.9699,31.9786,31.9439,31.9525,37085.0
2020-08-18 13:30:00,36.85,36.86,36.82,36.83,25323.0,31.9612,31.9699,31.9352,31.9439,25323.0
2020-08-18 13:35:00,36.83,36.87,36.83,36.87,22440.0,31.9439,31.9786,31.9439,31.9786,22440.0
2020-08-18 13:40:00,36.87,36.88,36.86,36.87,156229.0,31.9786,31.9872,31.9699,31.9786,156229.0
2020-08-18 13:45:00,36.87,36.92,36.86,36.92,141429.0,31.9786,32.0219,31.9699,32.0219,141429.0
2020-08-18 13:50:00,36.93,36.97,36.89,36.89,31122.0,32.0306,32.0653,31.9959,31.9959,31122.0
2020-08-18 13:55:00,36.89,36.91,36.87,36.89,20364.0,31.9959,32.0132,31.9786,31.9959,20364.0
2020-08-18 14:00:00,36.9,36.92,36.87,36.89,17998.0,32.0046,32.0219,31.9786,31.9959,17998.0
2020-08-18 14:05:00,36.9,36.9,36.82,36.83,16737.0,32.0046,32.0046,31.9352,31.9439,16737.0
2020-08-18 14:10:00,36.84,36.86,36.82,36.83,20782.0,31.9525,31.9699,31.9352,31.9439,20782.0
2020-08-18 14:15:00,36.83,36.84,36.76,36.77,18166.0,31.9439,31.9525,31.8831,31.8918,18166.0
2020-08-18 14:20:00,36.77,36.82,36.77,36.82,13394.0,31.8918,31.9352,31.8918,31.9352,13394.0
2020-08-18 14:25:00,36.81,36.81,36.77,36.78,17093.0,31.9265,31.9265,31.8918,31.9005,17093.0
2020-08-18 14:30:00,36.79,36.79,36.72,36.74,12744.0,31.9092,31.9092,31.8485,31.8658,12744.0
2020-08-18 14:35:00,36.75,36.75,36.72,36.73,14710.0,31.8745,31.8745,31.8485,31.8571,14710.0
2020-08-18 14:40:00,36.74,36.77,36.73,36.74,13537.0,31.8658,31.8918,31.8571,31.8658,13537.0
2020-08-18 14:45:00,36.73,36.74,36.7,36.71,14971.0,31.8571,31.8658,31.8311,31.8398,14971.0
2020-08-18 14:50:00,36.71,36.72,36.69,36.72,12993.0,31.8398,31.8485,31.8224,31.8485,12993.0
2020-08-18 14:55:00,36.72,36.75,36.71,36.73,12260.0,31.8485,31.8745,31.8398,31.8571,12260.0
2020-08-18 15:00:00,36.73,36.76,36.72,36.74,12792.0,31.8571,31.8831,31.8485,31.8658,12792.0
2020-08-18 15:05:00,36.75,36.76,36.73,36.73,11843.0,31.8745,31.8831,31.8571,31.8571,11843.0
2020-08-18 15:10:00,36.73,36.74,36.71,36.72,20513.0,31.8571,31.8658,31.8398,31.8485,20513.0
2020-08-18 15:15:00,36.73,36.74,36.68,36.69,21583.0,31.8571,31.8658,31.8138,31.8224,21583.0
2020-08-18 15:20:00,36.7,36.76,36.69,36.73,30246.0,31.8311,31.8831,31.8224,31.8571,30246.0
2020-08-18 15:25:00,36.72,36.76,36.7,36.76,24373.0,31.8485,31.8831,31.8311,31.8831,24373.0
2020-08-18 15:30:00,36.75,36.82,36.74,36.8,44476.0,31.8745,31.9352,31.8658,31.9178,44476.0
2020-08-18 15:35:00,36.8,36.85,36.78,36.8,84168.0,31.9178,31.9612,31.9005,31.9178,84168.0
2020-08-18 15:40:00,36.79,36.8,36.77,36.77,41898.0,31.9092,31.9178,31.8918,31.8918,41898.0
2020-08-18 15:45:00,36.77,36.78,36.72,36.73,69064.0,31.8918,31.9005,31.8485,31.8571,69064.0
2020-08-18 15:50:00,36.72,36.73,36.68,36.72,106973.0,31.8485,31.8571,31.8138,31.8485,106973.0
2020-08-18 15:55:00,36.72,36.8,36.7,36.79,331473.0,31.8485,31.9178,31.8311,31.9092,331473.0
2020-08-19 09:30:00,37.02,37.12,36.99,36.99,101362.0,32.1087,32.1954,32.0826,32.0826,101362.0
2020-08-19 09:35:00,36.98,37.21,36.93,37.19,72284.0,32.074,32.2734,32.0306,32.2561,72284.0
2020-08-19 09:40:00,37.2,37.34,37.16,37.23,55995.0,32.2648,32.3862,32.2301,32.2908,55995.0
2020-08-19 09:45:00,37.24,37.47,37.21,37.44,36832.0,32.2995,32.499,32.2734,32.4729,36832.0
2020-08-19 09:50:00,37.45,37.7,37.43,37.65,173661.0,32.4816,32.6984,32.4643,32.6551,173661.0
2020-08-19 09:55:00,37.65,37.71,37.51,37.51,39088.0,32.6551,32.7071,32.5336,32.5336,39088.0
2020-08-19 10:00:00,37.5,37.53,37.39,37.4,26795.0,32.525,32.551,32.4296,32.4382,26795.0
2020-08-19 10:05:00,37.39,37.4,37.22,37.23,45049.0,32.4296,32.4382,32.2821,32.2908,45049.0
2020-08-19 10:10:00,37.22,37.23,37.15,37.16,19310.0,32.2821,32.2908,32.2214,32.2301,19310.0
2020-08-19 10:15:00,37.16,37.19,37.08,37.1,21581.0,32.2301,32.2561,32.1607,32.178,21581.0
2020-08-19 10:20:00,37.1,37.2,37.1,37.16,44459.0,32.178,32.2648,32.178,32.2301,44459.0
2020-08-19 10:25:00,37.16,37.2,37.13,37.13,26417.0,32.2301,32.2648,32.2041,32.2041,26417.0
2020-08-19 10:30:00,37.12,37.2,37.11,37.19,24033.0,32.1954,32.2648,32.1867,32.2561,24033.0
2020-08-19 10:35:00,37.19,37.19,37.13,37.14,10456.0,32.2561,32.2561,32.2041,32.2127,10456.0
2020-08-19 10:40:00,37.15,37.21,37.14,37.2,23287.0,32.2214,32.2734,32.2127,32.2648,23287.0
2020-08-19 10:45:00,37.2,37.26,37.16,37.17,17928.0,32.2648,32.3168,32.2301,32.2388,17928.0
2020-08-19 10:50:00,37.18,37.19,37.12,37.14,21631.0,32.2474,32.2561,32.1954,32.2127,21631.0
2020-08-19 10:55:00,37.14,37.18,37.12,37.15,32758.0,32.2127,32.2474,32.1954,32.2214,32758.0
2020-08-19 11:00:00,37.15,37.18,37.09,37.15,73474.0,32.2214,32.2474,32.1694,32.2214,73474.0
2020-08-19 11:05:00,37.15,37.18,37.13,37.18,23304.0,32.2214,32.2474,32.2041,32.2474,23304.0
2020-08-19 11:10:00,37.18,37.19,37.15,37.17,47343.0,32.2474,32.2561,32.2214,32.2388,47343.0
2020-08-19 11:15:00,37.18,37.18,37.06,37.06,18974.0,32.2474,32.2474,32.1433,32.1433,18974.0
2020-08-19 11:20:00,37.05,37.1,37.03,37.07,19308.0,32.1347,32.178,32.1173,32.152,19308.0
2020-08-19 11:25:00,37.07,37.13,37.06,37.11,62875.0,32.152,32.2041,32.1433,32.1867,62875.0
2020-08-19 11:30:00,37.11,37.19,37.1,37.19,38295.0,32.1867,32.2561,32.178,32.2561,38295.0
2020-08-19 11:35:00,37.18,37.19,37.16,37.17,30943.0,32.2474,32.2561,32.2301,32.2388,30943.0
2020-08-19 11:40:00,37.17,37.19,37.15,37.16,20003.0,32.2388,32.2561,32.2214,32.2301,20003.0
2020-08-19 11:45:00,37.16,37.19,37.15,37.15,21937.0,32.2301,32.2561,32.2214,32.2214,21937.0
2020-08-19 11:50:00,37.15,37.19,37.12,37.17,28630.0,32.2214,32.2561,32.1954,32.2388,28630.0
2020-08-19 11:55:00,37.17,37.17,37.12,37.12,15814.0,32.2388,32.2388,32.1954,32.1954,15814.0
2020-08-19 12:00:00,37.13,37.14,37.11,37.12,21237.0,32.2041,32.2127,32.1867,32.1954,21237.0
2020-08-19 12:05:00,37.12,37.14,37.11,37.14,16524.0,32.1954,32.2127,32.1867,32.2127,16524.0
2020-08-19 12:10:00,37.13,37.15,37.1,37.12,42857.0,32.2041,32.2214,32.178,32.1954,42857.0
2020-08-19 12:15:00,37.12,37.13,37.1,37.1,19099.0,32.1954,32.2041,32.178,32.178,19099.0
2020-08-19 12:20:00,37.11,37.14,37.08,37.14,15339.0,32.1867,32.2127,32.1607,32.2127,15339.0
2020-08-19 12:25:00,37.15,37.15,37.12,37.14,12193.0,32.2214,32.2214,32.1954,32.2127,12193.0
2020-08-19 12:30:00,37.14,37.16,37.13,37.13,8481.0,32.2127,32.2301,32.2041,32.2041,8481.0
2020-08-19 12:35:00,37.14,37.16,37.11,37.11,13853.0,32.2127,32.2301,32.1867,32.1867,13853.0
2020-08-19 12:40:00,37.12,37.13,37.06,37.06,23506.0,32.1954,32.2041,32.1433,32.1433,23506.0
2020-08-19 12:45:00,37.07,37.08,37.05,37.06,12891.0,32.152,32.1607,32.1347,32.1433,12891.0
2020-08-19 12:50:00,37.07,37.07,37.0,37.02,12548.0,32.152,32.152,32.0913,32.1087,12548.0
2020-08-19 12:55:00,37.02,37.02,36.97,37.0,13201.0,32.1087,32.1087,32.0653,32.0913,13201.0
2020-08-19 13:00:00,37.0,37.01,36.98,37.0,14726.0,32.0913,32.1,32.074,32.0913,14726.0
2020-08-19 13:05:00,37.0,37.07,36.98,37.07,25299.0,32.0913,32.152,32.074,32.152,25299.0
2020-08-19 13:10:00,37.07,37.08,37.04,37.04,23562.0,32.152,32.1607,32.126,32.126,23562.0
2020-08-19 13:15:00,37.04,37.05,37.01,37.01,5656.0,32.126,32.1347,32.1,32.1,5656.0
2020-08-19 13:20:00,37.02,37.06,36.99,37.0,28972.0,32.1087,32.1433,32.0826,32.0913,28972.0
2020-08-19 13:25:00,37.0,37.01,36.95,36.95,16533.0,32.0913,32.1,32.0479,32.0479,16533.0
2020-08-19 13:30:00,36.95,36.96,36.9,36.91,20995.0,32.0479,32.0566,32.0046,32.0132,20995.0
2020-08-19 13:35:00,36.91,36.93,36.9,36.91,25362.0,32.0132,32.0306,32.0046,32.0132,25362.0
2020-08-19 13:40:00,36.91,37.01,36.91,36.99,20392.0,32.0132,32.1,32.0132,32.0826,20392.0
2020-08-19 13:45:00,36.99,37.0,36.97,37.0,17655.0,32.0826,32.0913,32.0653,32.0913,17655.0
2020-08-19 13:50:00,37.0,37.01,36.97,37.0,19984.0,32.0913,32.1,32.0653,32.0913,19984.0
2020-08-19 13:55:00,37.0,37.01,36.97,36.99,25198.0,32.0913,32.1,32.0653,32.0826,25198.0
2020-08-19 14:00:00,36.99,37.06,36.97,37.05,28780.0,32.0826,32.1433,32.0653,32.1347,28780.0
2020-08-19 14:05:00,37.05,37.07,37.01,37.07,21854.0,32.1347,32.152,32.1,32.152,21854.0
2020-08-19 14:10:00,37.07,37.07,36.99,36.99,12205.0,32.152,32.152,32.0826,32.0826,12205.0
2020-08-19 14:15:00,37.0,37.07,36.99,37.05,26305.0,32.0913,32.152,32.0826,32.1347,26305.0
2020-08-19 14:20:00,37.06,37.21,37.06,37.13,91196.0,32.1433,32.2734,32.1433,32.2041,91196.0
2020-08-19 14:25:00,37.12,37.17,37.1,37.12,39870.0,32.1954,32.2388,32.178,32.1954,39870.0
2020-08-19 14:30:00,37.13,37.13,37.05,37.07,30455.0,32.2041,32.2041,32.1347,32.152,30455.0
2020-08-19 14:35:00,37.08,37.08,37.01,37.04,19482.0,32.1607,32.1607,32.1,32.126,19482.0
2020-08-19 14:40:00,37.04,37.07,37.01,37.02,20872.0,32.126,32.152,32.1,32.1087,20872.0
2020-08-19 14:45:00,37.03,37.06,37.02,37.02,42303.0,32.1173,32.1433,32.1087,32.1087,42303.0
2020-08-19 14:50:00,37.02,37.06,36.99,37.01,27861.0,32.1087,32.1433,32.0826,32.1,27861.0
2020-08-19 14:55:00,37.01,37.04,36.97,37.02,31700.0,32.1,32.126,32.0653,32.1087,31700.0
2020-08-19 15:00:00,37.02,37.08,37.01,37.07,24559.0,32.1087,32.1607,32.1,32.152,24559.0
2020-08-19 15:05:00,37.07,37.1,37.06,37.09,10774.0,32.152,32.178,32.1433,32.1694,10774.0
2020-08-19 15:10:00,37.09,37.11,37.03,37.05,34045.0,32.1694,32.1867,32.1173,32.1347,34045.0
2020-08-19 15:15:00,37.06,37.09,37.03,37.03,28185.0,32.1433,32.1694,32.1173,32.1173,28185.0
2020-08-19 15:20:00,37.03,37.06,36.99,37.0,37042.0,32.1173,32.1433,32.0826,32.0913,37042.0
2020-08-19 15:25:00,37.0,37.04,36.99,37.0,33163.0,32.0913,32.126,32.0826,32.0913,33163.0
2020-08-19 15:30:00,37.0,37.03,36.98,37.0,40317.0,32.0913,32.1173,32.074,32.0913,40317.0
2020-08-19 15:35:00,36.99,37.04,36.96,36.97,35436.0,32.0826,32.126,32.0566,32.0653,35436.0
2020-08-19 15:40:00,36.96,36.99,36.92,36.95,39723.0,32.0566,32.0826,32.0219,32.0479,39723.0
2020-08-19 15:45:00,36.95,36.96,36.85,36.86,73632.0,32.0479,32.0566,31.9612,31.9699,73632.0
2020-08-19 15:50:00,36.86,36.99,36.81,36.98,156598.0,31.9699,32.0826,31.9265,32.074,156598.0
2020-08-19 15:55:00,36.98,37.0,36.94,36.99,288396.0,32.074,32.0913,32.0393,32.0826,288396.0
2020-08-20 09:30:00,36.55,36.64,36.36,36.43,58662.0,31.701,31.7791,31.5362,31.5969,58662.0
2020-08-20 09:35:00,36.39,36.46,36.28,36.3,59014.0,31.5622,31.6229,31.4668,31.4842,59014.0
2020-08-20 09:40:00,36.28,36.35,36.07,36.1,69304.0,31.4668,31.5275,31.2847,31.3107,69304.0
2020-08-20 09:45:00,36.09,36.13,36.04,36.05,55871.0,31.302,31.3367,31.2587,31.2673,55871.0
2020-08-20 09:50:00,36.05,36.18,36.04,36.08,64966.0,31.2673,31.3801,31.2587,31.2934,64966.0
2020-08-20 09:55:00,36.08,36.09,35.98,36.05,85468.0,31.2934,31.302,31.2066,31.2673,85468.0
2020-08-20 10:00:00,36.04,36.14,36.02,36.04,34759.0,31.2587,31.3454,31.2413,31.2587,34759.0
2020-08-20 10:05:00,36.05,36.11,35.97,36.11,35398.0,31.2673,31.3194,31.198,31.3194,35398.0
2020-08-20 10:10:00,36.12,36.15,36.03,36.06,40214.0,31.3281,31.3541,31.25,31.276,40214.0
2020-08-20 10:15:00,36.06,36.29,36.06,36.27,36300.0,31.276,31.4755,31.276,31.4582,36300.0
2020-08-20 10:20:00,36.27,36.33,36.17,36.19,46464.0,31.4582,31.5102,31.3714,31.3888,46464.0
2020-08-20 10:25:00,36.18,36.27,36.09,36.09,24424.0,31.3801,31.4582,31.302,31.302,24424.0
2020-08-20 10:30:00,36.1,36.12,36.0,36.02,36014.0,31.3107,31.3281,31.224,31.2413,36014.0
2020-08-20 10:35:00,36.01,36.06,35.99,35.99,35126.0,31.2326,31.276,31.2153,31.2153,35126.0
2020-08-20 10:40:00,36.0,36.06,35.98,36.0,21255.0,31.224,31.276,31.2066,31.224,21255.0
2020-08-20 10:45:00,35.98,36.01,35.93,36.01,15682.0,31.2066,31.2326,31.1633,31.2326,15682.0
2020-08-20 10:50:00,36.01,36.03,35.95,35.97,31077.0,31.2326,31.25,31.1806,31.198,31077.0
2020-08-20 10:55:00,35.96,35.96,35.83,35.84,28667.0,31.1893,31.1893,31.0765,31.0852,28667.0
2020-08-20 11:00:00,35.84,35.87,35.81,35.82,63781.0,31.0852,31.1112,31.0592,31.0679,63781.0
2020-08-20 11:05:00,35.81,35.86,35.8,35.8,55890.0,31.0592,31.1025,31.0505,31.0505,55890.0
2020-08-20 11:10:00,35.8,35.84,35.74,35.75,44753.0,31.0505,31.0852,30.9985,31.0071,44753.0
2020-08-20 11:15:00,35.76,35.83,35.75,35.8,27413.0,31.0158,31.0765,31.0071,31.0505,27413.0
2020-08-20 11:20:00,35.8,35.83,35.78,35.82,15670.0,31.0505,31.0765,31.0332,31.0679,15670.0
2020-08-20 11:25:00,35.83,35.83,35.77,35.8,23795.0,31.0765,31.0765,31.0245,31.0505,23795.0
2020-08-20 11:30:00,35.8,35.84,35.77,35.84,34433.0,31.0505,31.0852,31.0245,31.0852,34433.0
2020-08-20 11:35:00,35.84,35.9,35.83,35.86,62223.0,31.0852,31.1372,31.0765,31.1025,62223.0
2020-08-20 11:40:00,35.87,35.95,35.85,35.94,61952.0,31.1112,31.1806,31.0939,31.1719,61952.0
2020-08-20 11:45:00,35.95,36.0,35.9,35.91,45219.0,31.1806,31.224,31.1372,31.1459,45219.0
2020-08-20 11:50:00,35.9,35.92,35.88,35.91,24723.0,31.1372,31.1546,31.1199,31.1459,24723.0
2020-08-20 11:55:00,35.91,35.95,35.9,35.94,13116.0,31.1459,31.1806,31.1372,31.1719,13116.0
2020-08-20 12:00:00,35.94,35.95,35.9,35.92,20537.0,31.1719,31.1806,31.1372,31.1546,20537.0
2020-08-20 12:05:00,35.92,35.94,35.91,35.94,13520.0,31.1546,31.1719,31.1459,31.1719,13520.0
2020-08-20 12:10:00,35.93,35.94,35.87,35.88,13099.0,31.1633,31.1719,31.1112,31.1199,13099.0
2020-08-20 12:15:00,35.88,35.92,35.86,35.87,21297.0,31.1199,31.1546,31.1025,31.1112,21297.0
2020-08-20 12:20:00,35.88,35.88,35.81,35.82,21122.0,31.1199,31.1199,31.0592,31.0679,21122.0
2020-08-20 12:25:00,35.82,35.9,35.81,35.9,12789.0,31.0679,31.1372,31.0592,31.1372,12789.0
2020-08-20 12:30:00,35.89,35.9,35.88,35.89,11211.0,31.1286,31.1372,31.1199,31.1286,11211.0
2020-08-20 12:35:00,35.88,35.88,35.85,35.87,11848.0,31.1199,31.1199,31.0939,31.1112,11848.0
2020-08-20 12:40:00,35.87,35.88,35.85,35.86,15904.0,31.1112,31.1199,31.0939,31.1025,15904.0
2020-08-20 12:45:00,35.86,35.9,35.85,35.9,14694.0,31.1025,31.1372,31.0939,31.1372,14694.0
2020-08-20 12:50:00,35.91,35.95,35.9,35.94,11918.0,31.1459,31.1806,31.1372,31.1719,11918.0
2020-08-20 12:55:00,35.93,35.93,35.87,35.91,11673.0,31.1633,31.1633,31.1112,31.1459,11673.0
2020-08-20 13:00:00,35.92,35.97,35.92,35.96,19996.0,31.1546,31.198,31.1546,31.1893,19996.0
2020-08-20 13:05:00,35.95,35.95,35.85,35.86,20543.0,31.1806,31.1806,31.0939,31.1025,20543.0
2020-08-20 13:10:00,35.87,35.88,35.83,35.87,35786.0,31.1112,31.1199,31.0765,31.1112,35786.0
2020-08-20 13:15:00,35.87,35.92,35.86,35.88,41897.0,31.1112,31.1546,31.1025,31.1199,41897.0
2020-08-20 13:20:00,35.88,35.89,35.84,35.84,16060.0,31.1199,31.1286,31.0852,31.0852,16060.0
2020-08-20 13:25:00,35.85,35.9,35.84,35.9,7765.0,31.0939,31.1372,31.0852,31.1372,7765.0
2020-08-20 13:30:00,35.9,35.94,35.88,35.94,18458.0,31.1372,31.1719,31.1199,31.1719,18458.0
2020-08-20 13:35:00,35.94,35.97,35.93,35.95,11646.0,31.1719,31.198,31.1633,31.1806,11646.0
2020-08-20 13:40:00,35.95,35.96,35.91,35.91,23159.0,31.1806,31.1893,31.1459,31.1459,23159.0
2020-08-20 13:45:00,35.91,35.94,35.88,35.91,20829.0,31.1459,31.1719,31.1199,31.1459,20829.0
2020-08-20 13:50:00,35.92,35.95,35.88,35.89,20134.0,31.1546,31.1806,31.1199,31.1286,20134.0
2020-08-20 13:55:00,35.89,35.89,35.8,35.84,13507.0,31.1286,31.1286,31.0505,31.0852,13507.0
2020-08-20 14:00:00,35.83,35.88,35.81,35.82,33141.0,31.0765,31.1199,31.0592,31.0679,33141.0
2020-08-20 14:05:00,35.82,35.85,35.78,35.84,33777.0,31.0679,31.0939,31.0332,31.0852,33777.0
2020-08-20 14:10:00,35.84,35.9,35.8,35.9,14778.0,31.0852,31.1372,31.0505,31.1372,14778.0
2020-08-20 14:15:00,35.9,35.9,35.84,35.86,12264.0,31.1372,31.1372,31.0852,31.1025,12264.0
2020-08-20 14:20:00,35.86,35.9,35.81,35.82,33150.0,31.1025,31.1372,31.0592,31.0679,33150.0
2020-08-20 14:25:00,35.83,35.86,35.82,35.84,16619.0,31.0765,31.1025,31.0679,31.0852,16619.0
2020-08-20 14:30:00,35.84,35.87,35.81,35.82,16516.0,31.0852,31.1112,31.0592,31.0679,16516.0
2020-08-20 14:35:00,35.82,35.84,35.81,35.83,12287.0,31.0679,31.0852,31.0592,31.0765,12287.0
2020-08-20 14:40:00,35.83,35.85,35.81,35.82,15119.0,31.0765,31.0939,31.0592,31.0679,15119.0
2020-08-20 14:45:00,35.81,35.83,35.79,35.8,17898.0,31.0592,31.0765,31.0418,31.0505,17898.0
2020-08-20 14:50:00,35.8,35.83,35.8,35.83,22477.0,31.0505,31.0765,31.0505,31.0765,22477.0
2020-08-20 14:55:00,35.83,35.83,35.8,35.82,16695.0,31.0765,31.0765,31.0505,31.0679,16695.0
2020-08-20 15:00:00,35.82,35.9,35.81,35.86,34078.0,31.0679,31.1372,31.0592,31.1025,34078.0
2020-08-20 15:05:00,35.87,35.89,35.85,35.85,20268.0,31.1112,31.1286,31.0939,31.0939,20268.0
2020-08-20 15:10:00,35.86,35.88,35.81,35.83,21381.0,31.1025,31.1199,31.0592,31.0765,21381.0
2020-08-20 15:15:00,35.82,35.84,35.79,35.8,34864.0,31.0679,31.0852,31.0418,31.0505,34864.0
2020-08-20 15:20:00,35.8,35.81,35.74,35.76,30410.0,31.0505,31.0592,30.9985,31.0158,30410.0
2020-08-20 15:25:00,35.75,35.79,35.73,35.77,45454.0,31.0071,31.0418,30.9898,31.0245,45454.0
2020-08-20 15:30:00,35.77,35.78,35.72,35.76,54946.0,31.0245,31.0332,30.9811,31.0158,54946.0
2020-08-20 15:35:00,35.77,35.82,35.75,35.8,83654.0,31.0245,31.0679,31.0071,31.0505,83654.0
2020-08-20 15:40:00,35.8,35.9,35.8,35.84,96480.0,31.0505,31.1372,31.0505,31.0852,96480.0
2020-08-20 15:45:00,35.85,35.88,35.82,35.84,121032.0,31.0939,31.1199,31.0679,31.0852,121032.0
2020-08-20 15:50:00,35.83,35.86,35.79,35.8,127092.0,31.0765,31.1025,31.0418,31.0505,127092.0
2020-08-20 15:55:00,35.8,35.9,35.79,35.86,555234.0,31.0505,31.1372,31.0418,31.1025,555234.0
2020-08-21 09:30:00,35.93,35.97,35.7,35.93,199484.0,31.1633,31.198,30.9638,31.1633,199484.0
2020-08-21 09:35:00,35.93,36.01,35.77,36.01,42646.0,31.1633,31.2326,31.0245,31.2326,42646.0
2020-08-21 09:40:00,36.01,36.02,35.77,35.81,45484.0,31.2326,31.2413,31.0245,31.0592,45484.0
2020-08-21 09:45:00,35.82,36.02,35.82,36.0,37348.0,31.0679,31.2413,31.0679,31.224,37348.0
2020-08-21 09:50:00,35.99,36.08,35.97,36.0,33976.0,31.2153,31.2934,31.198,31.224,33976.0
2020-08-21 09:55:00,35.99,36.02,35.91,35.91,23254.0,31.2153,31.2413,31.1459,31.1459,23254.0
2020-08-21 10:00:00,35.93,35.96,35.83,35.83,26992.0,31.1633,31.1893,31.0765,31.0765,26992.0
2020-08-21 10:05:00,35.84,35.93,35.81,35.91,15352.0,31.0852,31.1633,31.0592,31.1459,15352.0
2020-08-21 10:10:00,35.89,35.93,35.85,35.87,26961.0,31.1286,31.1633,31.0939,31.1112,26961.0
2020-08-21 10:15:00,35.87,35.91,35.85,35.86,27159.0,31.1112,31.1459,31.0939,31.1025,27159.0
2020-08-21 10:20:00,35.84,35.85,35.79,35.79,16424.0,31.0852,31.0939,31.0418,31.0418,16424.0
2020-08-21 10:25:00,35.79,35.79,35.75,35.79,15409.0,31.0418,31.0418,31.0071,31.0418,15409.0
2020-08-21 10:30:00,35.79,35.8,35.7,35.72,19931.0,31.0418,31.0505,30.9638,30.9811,19931.0
2020-08-21 10:35:00,35.71,35.75,35.67,35.68,21398.0,30.9724,31.0071,30.9378,30.9464,21398.0
2020-08-21 10:40:00,35.68,35.71,35.66,35.66,31374.0,30.9464,30.9724,30.9291,30.9291,31374.0
2020-08-21 10:45:00,35.66,35.66,35.61,35.65,37484.0,30.9291,30.9291,30.8857,30.9204,37484.0
2020-08-21 10:50:00,35.66,35.7,35.64,35.68,11039.0,30.9291,30.9638,30.9117,30.9464,11039.0
2020-08-21 10:55:00,35.68,35.69,35.63,35.66,12133.0,30.9464,30.9551,30.9031,30.9291,12133.0
2020-08-21 11:00:00,35.67,35.76,35.66,35.76,29381.0,30.9378,31.0158,30.9291,31.0158,29381.0
2020-08-21 11:05:00,35.77,35.84,35.75,35.83,11849.0,31.0245,31.0852,31.0071,31.0765,11849.0
2020-08-21 11:10:00,35.83,35.89,35.78,35.85,58279.0,31.0765,31.1286,31.0332,31.0939,58279.0
2020-08-21 11:15:00,35.84,35.85,35.77,35.77,14377.0,31.0852,31.0939,31.0245,31.0245,14377.0
2020-08-21 11:20:00,35.77,35.78,35.73,35.77,15453.0,31.0245,31.0332,30.9898,31.0245,15453.0
2020-08-21 11:25:00,35.77,35.77,35.73,35.74,32563.0,31.0245,31.0245,30.9898,30.9985,32563.0
2020-08-21 11:30:00,35.74,35.8,35.72,35.79,21544.0,30.9985,31.0505,30.9811,31.0418,21544.0
2020-08-21 11:35:00,35.79,35.8,35.77,35.8,7072.0,31.0418,31.0505,31.0245,31.0505,7072.0
2020-08-21 11:40:00,35.79,35.79,35.74,35.74,6771.0,31.0418,31.0418,30.9985,30.9985,6771.0
2020-08-21 11:45:00,35.73,35.75,35.69,35.7,10342.0,30.9898,31.0071,30.9551,30.9638,10342.0
2020-08-21 11:50:00,35.7,35.73,35.69,35.7,13072.0,30.9638,30.9898,30.9551,30.9638,13072.0
2020-08-21 11:55:00,35.7,35.73,35.69,35.7,10718.0,30.9638,30.9898,30.9551,30.9638,10718.0
2020-08-21 12:00:00,35.7,35.71,35.68,35.69,14497.0,30.9638,30.9724,30.9464,30.9551,14497.0
2020-08-21 12:05:00,35.7,35.71,35.67,35.68,31405.0,30.9638,30.9724,30.9378,30.9464,31405.0
2020-08-21 12:10:00,35.68,35.73,35.66,35.71,9939.0,30.9464,30.9898,30.9291,30.9724,9939.0
2020-08-21 12:15:00,35.71,35.71,35.66,35.69,10713.0,30.9724,30.9724,30.9291,30.9551,10713.0
2020-08-21 12:20:00,35.68,35.69,35.64,35.66,12808.0,30.9464,30.9551,30.9117,30.9291,12808.0
2020-08-21 12:25:00,35.65,35.66,35.63,35.64,8963.0,30.9204,30.9291,30.9031,30.9117,8963.0
2020-08-21 12:30:00,35.63,35.67,35.62,35.62,14849.0,30.9031,30.9378,30.8944,30.8944,14849.0
2020-08-21 12:35:00,35.62,35.65,35.61,35.64,9586.0,30.8944,30.9204,30.8857,30.9117,9586.0
2020-08-21 12:40:00,35.64,35.64,35.61,35.63,9095.0,30.9117,30.9117,30.8857,30.9031,9095.0
2020-08-21 12:45:00,35.64,35.65,35.62,35.63,12780.0,30.9117,30.9204,30.8944,30.9031,12780.0
2020-08-21 12:50:00,35.64,35.65,35.61,35.62,9769.0,30.9117,30.9204,30.8857,30.8944,9769.0
2020-08-21 12:55:00,35.63,35.65,35.62,35.63,9413.0,30.9031,30.9204,30.8944,30.9031,9413.0
2020-08-21 13:00:00,35.63,35.67,35.6,35.67,18671.0,30.9031,30.9378,30.877,30.9378,18671.0
2020-08-21 13:05:00,35.66,35.67,35.64,35.65,8546.0,30.9291,30.9378,30.9117,30.9204,8546.0
2020-08-21 13:10:00,35.65,35.7,35.63,35.7,17115.0,30.9204,30.9638,30.9031,30.9638,17115.0
2020-08-21 13:15:00,35.7,35.72,35.69,35.7,6050.0,30.9638,30.9811,30.9551,30.9638,6050.0
2020-08-21 13:20:00,35.69,35.7,35.67,35.68,9905.0,30.9551,30.9638,30.9378,30.9464,9905.0
2020-08-21 13:25:00,35.69,35.73,35.69,35.7,10503.0,30.9551,30.9898,30.9551,30.9638,10503.0
2020-08-21 13:30:00,35.7,35.73,35.69,35.72,17186.0,30.9638,30.9898,30.9551,30.9811,17186.0
2020-08-21 13:35:00,35.73,35.76,35.71,35.76,10930.0,30.9898,31.0158,30.9724,31.0158,10930.0
2020-08-21 13:40:00,35.76,35.78,35.73,35.77,10612.0,31.0158,31.0332,30.9898,31.0245,10612.0
2020-08-21 13:45:00,35.77,35.79,35.75,35.79,30689.0,31.0245,31.0418,31.0071,31.0418,30689.0
2020-08-21 13:50:00,35.79,35.79,35.76,35.77,8534.0,31.0418,31.0418,31.0158,31.0245,8534.0
2020-08-21 13:55:00,35.77,35.79,35.76,35.77,7270.0,31.0245,31.0418,31.0158,31.0245,7270.0
2020-08-21 14:00:00,35.77,35.78,35.75,35.76,11671.0,31.0245,31.0332,31.0071,31.0158,11671.0
2020-08-21 14:05:00,35.75,35.81,35.75,35.8,11909.0,31.0071,31.0592,31.0071,31.0505,11909.0
2020-08-21 14:10:00,35.79,35.8,35.78,35.79,13324.0,31.0418,31.0505,31.0332,31.0418,13324.0
2020-08-21 14:15:00,35.78,35.8,35.76,35.79,16077.0,31.0332,31.0505,31.0158,31.0418,16077.0
2020-08-21 14:20:00,35.79,35.81,35.78,35.79,6912.0,31.0418,31.0592,31.0332,31.0418,6912.0
2020-08-21 14:25:00,35.8,35.8,35.75,35.78,15339.0,31.0505,31.0505,31.0071,31.0332,15339.0
2020-08-21 14:30:00,35.78,35.81,35.77,35.81,17367.0,31.0332,31.0592,31.0245,31.0592,17367.0
2020-08-21 14:35:00,35.82,35.84,35.8,35.84,17137.0,31.0679,31.0852,31.0505,31.0852,17137.0
2020-08-21 14:40:00,35.84,35.84,35.79,35.79,44503.0,31.0852,31.0852,31.0418,31.0418,44503.0
2020-08-21 14:45:00,35.79,35.8,35.72,35.75,22855.0,31.0418,31.0505,30.9811,31.0071,22855.0
2020-08-21 14:50:00,35.75,35.8,35.74,35.78,15931.0,31.0071,31.0505,30.9985,31.0332,15931.0
2020-08-21 14:55:00,35.78,35.78,35.74,35.75,10730.0,31.0332,31.0332,30.9985,31.0071,10730.0
2020-08-21 15:00:00,35.74,35.77,35.73,35.76,19086.0,30.9985,31.0245,30.9898,31.0158,19086.0
2020-08-21 15:05:00,35.77,35.78,35.76,35.77,13923.0,31.0245,31.0332,31.0158,31.0245,13923.0
2020-08-21 15:10:00,35.77,35.8,35.77,35.78,9200.0,31.0245,31.0505,31.0245,31.0332,9200.0
2020-08-21 15:15:00,35.79,35.79,35.75,35.76,25148.0,31.0418,31.0418,31.0071,31.0158,25148.0
2020-08-21 15:20:00,35.76,35.77,35.73,35.73,22733.0,31.0158,31.0245,30.9898,30.9898,22733.0
2020-08-21 15:25:00,35.73,35.76,35.72,35.73,19762.0,30.9898,31.0158,30.9811,30.9898,19762.0
2020-08-21 15:30:00,35.73,35.74,35.7,35.72,33248.0,30.9898,30.9985,30.9638,30.9811,33248.0
2020-08-21 15:35:00,35.72,35.74,35.69,35.7,41498.0,30.9811,30.9985,30.9551,30.9638,41498.0
2020-08-21 15:40:00,35.7,35.75,35.69,35.73,40733.0,30.9638,31.0071,30.9551,30.9898,40733.0
2020-08-21 15:45:00,35.73,35.75,35.71,35.72,42188.0,30.9898,31.0071,30.9724,30.9811,42188.0
2020-08-21 15:50:00,35.71,35.76,35.71,35.73,45074.0,30.9724,31.0158,30.9724,30.9898,45074.0
2020-08-21 15:55:00,35.73,35.76,35.68,35.72,161278.0,30.9898,31.0158,30.9464,30.9811,161278.0
2020-08-24 09:30:00,35.73,35.89,35.6,35.65,112277.0,30.9898,31.1286,30.877,30.9204,112277.0
2020-08-24 09:35:00,35.64,35.7,35.56,35.61,50274.0,30.9117,30.9638,30.8423,30.8857,50274.0
2020-08-24 09:40:00,35.6,35.71,35.6,35.68,34495.0,30.877,30.9724,30.877,30.9464,34495.0
2020-08-24 09:45:00,35.67,35.74,35.63,35.73,34877.0,30.9378,30.9985,30.9031,30.9898,34877.0
2020-08-24 09:50:00,35.72,36.06,35.7,36.05,96277.0,30.9811,31.276,30.9638,31.2673,96277.0
2020-08-24 09:55:00,36.05,36.06,35.89,35.93,100619.0,31.2673,31.276,31.1286,31.1633,100619.0
2020-08-24 10:00:00,35.92,35.97,35.89,35.93,79289.0,31.1546,31.198,31.1286,31.1633,79289.0
2020-08-24 10:05:00,35.93,36.13,35.9,36.09,88457.0,31.1633,31.3367,31.1372,31.302,88457.0
2020-08-24 10:10:00,36.1,36.11,35.95,35.98,59580.0,31.3107,31.3194,31.1806,31.2066,59580.0
2020-08-24 10:15:00,35.98,36.11,35.97,36.07,59112.0,31.2066,31.3194,31.198,31.2847,59112.0
2020-08-24 10:20:00,36.08,36.08,36.01,36.05,37421.0,31.2934,31.2934,31.2326,31.2673,37421.0
2020-08-24 10:25:00,36.05,36.12,36.01,36.11,34424.0,31.2673,31.3281,31.2326,31.3194,34424.0
2020-08-24 10:30:00,36.12,36.22,36.11,36.14,89178.0,31.3281,31.4148,31.3194,31.3454,89178.0
2020-08-24 10:35:00,36.14,36.2,36.1,36.13,62627.0,31.3454,31.3974,31.3107,31.3367,62627.0
2020-08-24 10:40:00,36.13,36.14,36.08,36.12,84382.0,31.3367,31.3454,31.2934,31.3281,84382.0
2020-08-24 10:45:00,36.12,36.13,35.97,36.01,75664.0,31.3281,31.3367,31.198,31.2326,75664.0
2020-08-24 10:50:00,36.01,36.06,36.0,36.06,90626.0,31.2326,31.276,31.224,31.276,90626.0
2020-08-24 10:55:00,36.05,36.1,36.01,36.05,123221.0,31.2673,31.3107,31.2326,31.2673,123221.0
2020-08-24 11:00:00,36.05,36.06,35.98,36.01,54440.0,31.2673,31.276,31.2066,31.2326,54440.0
2020-08-24 11:05:00,36.0,36.01,35.93,35.94,27832.0,31.224,31.2326,31.1633,31.1719,27832.0
2020-08-24 11:10:00,35.93,36.02,35.91,36.01,51512.0,31.1633,31.2413,31.1459,31.2326,51512.0
2020-08-24 11:15:00,36.01,36.02,36.0,36.01,10816.0,31.2326,31.2413,31.224,31.2326,10816.0
2020-08-24 11:20:00,36.01,36.02,35.99,36.0,31232.0,31.2326,31.2413,31.2153,31.224,31232.0
2020-08-24 11:25:00,36.0,36.1,35.99,36.05,52502.0,31.224,31.3107,31.2153,31.2673,52502.0
2020-08-24 11:30:00,36.05,36.14,36.05,36.11,39243.0,31.2673,31.3454,31.2673,31.3194,39243.0
2020-08-24 11:35:00,36.11,36.12,36.03,36.07,63877.0,31.3194,31.3281,31.25,31.2847,63877.0
2020-08-24 11:40:00,36.06,36.07,35.99,36.0,38883.0,31.276,31.2847,31.2153,31.224,38883.0
2020-08-24 11:45:00,35.99,35.99,35.94,35.98,22511.0,31.2153,31.2153,31.1719,31.2066,22511.0
2020-08-24 11:50:00,35.98,36.04,35.98,36.0,35464.0,31.2066,31.2587,31.2066,31.224,35464.0
2020-08-24 11:55:00,36.0,36.03,35.97,35.98,35442.0,31.224,31.25,31.198,31.2066,35442.0
2020-08-24 12:00:00,35.98,35.99,35.91,35.92,32567.0,31.2066,31.2153,31.1459,31.1546,32567.0
2020-08-24 12:05:00,35.92,35.93,35.87,35.88,39917.0,31.1546,31.1633,31.1112,31.1199,39917.0
2020-08-24 12:10:00,35.88,36.0,35.87,36.0,62684.0,31.1199,31.224,31.1112,31.224,62684.0
2020-08-24 12:15:00,36.0,36.04,35.97,36.02,47142.0,31.224,31.2587,31.198,31.2413,47142.0
2020-08-24 12:20:00,36.01,36.03,35.98,36.02,46982.0,31.2326,31.25,31.2066,31.2413,46982.0
2020-08-24 12:25:00,36.02,36.09,36.01,36.04,56056.0,31.2413,31.302,31.2326,31.2587,56056.0
2020-08-24 12:30:00,36.03,36.07,36.02,36.03,57536.0,31.25,31.2847,31.2413,31.25,57536.0
2020-08-24 12:35:00,36.02,36.03,35.97,36.0,32764.0,31.2413,31.25,31.198,31.224,32764.0
2020-08-24 12:40:00,36.0,36.06,36.0,36.04,70217.0,31.224,31.276,31.224,31.2587,70217.0
2020-08-24 12:45:00,36.03,36.06,36.0,36.05,26501.0,31.25,31.276,31.224,31.2673,26501.0
2020-08-24 12:50:00,36.07,36.13,36.06,36.1,26563.0,31.2847,31.3367,31.276,31.3107,26563.0
2020-08-24 12:55:00,36.1,36.16,36.1,36.12,21917.0,31.3107,31.3627,31.3107,31.3281,21917.0
2020-08-24 13:00:00,36.13,36.14,36.1,36.1,40500.0,31.3367,31.3454,31.3107,31.3107,40500.0
2020-08-24 13:05:00,36.11,36.11,36.05,36.05,32322.0,31.3194,31.3194,31.2673,31.2673,32322.0
2020-08-24 13:10:00,36.06,36.06,35.98,36.02,38804.0,31.276,31.276,31.2066,31.2413,38804.0
2020-08-24 13:15:00,36.02,36.06,36.01,36.05,23591.0,31.2413,31.276,31.2326,31.2673,23591.0
2020-08-24 13:20:00,36.04,36.1,36.03,36.08,34095.0,31.2587,31.3107,31.25,31.2934,34095.0
2020-08-24 13:25:00,36.08,36.14,36.06,36.14,43472.0,31.2934,31.3454,31.276,31.3454,43472.0
2020-08-24 13:30:00,36.14,36.18,36.13,36.15,33341.0,31.3454,31.3801,31.3367,31.3541,33341.0
2020-08-24 13:35:00,36.14,36.19,36.12,36.19,28349.0,31.3454,31.3888,31.3281,31.3888,28349.0
2020-08-24 13:40:00,36.18,36.18,36.13,36.18,30789.0,31.3801,31.3801,31.3367,31.3801,30789.0
2020-08-24 13:45:00,36.17,36.18,36.1,36.1,26357.0,31.3714,31.3801,31.3107,31.3107,26357.0
2020-08-24 13:50:00,36.11,36.12,36.08,36.09,12703.0,31.3194,31.3281,31.2934,31.302,12703.0
2020-08-24 13:55:00,36.09,36.13,36.09,36.13,24236.0,31.302,31.3367,31.302,31.3367,24236.0
2020-08-24 14:00:00,36.13,36.17,36.09,36.17,14241.0,31.3367,31.3714,31.302,31.3714,14241.0
2020-08-24 14:05:00,36.17,36.2,36.16,36.19,38412.0,31.3714,31.3974,31.3627,31.3888,38412.0
2020-08-24 14:10:00,36.2,36.27,36.19,36.24,29922.0,31.3974,31.4582,31.3888,31.4321,29922.0
2020-08-24 14:15:00,36.25,36.27,36.23,36.27,28602.0,31.4408,31.4582,31.4235,31.4582,28602.0
2020-08-24 14:20:00,36.26,36.33,36.26,36.28,43125.0,31.4495,31.5102,31.4495,31.4668,43125.0
2020-08-24 14:25:00,36.28,36.34,36.27,36.34,102624.0,31.4668,31.5189,31.4582,31.5189,102624.0
2020-08-24 14:30:00,36.34,36.35,36.26,36.32,41542.0,31.5189,31.5275,31.4495,31.5015,41542.0
2020-08-24 14:35:00,36.31,36.34,36.29,36.32,40932.0,31.4928,31.5189,31.4755,31.5015,40932.0
2020-08-24 14:40:00,36.33,36.37,36.32,36.35,42155.0,31.5102,31.5449,31.5015,31.5275,42155.0
2020-08-24 14:45:00,36.34,36.37,36.33,36.34,41377.0,31.5189,31.5449,31.5102,31.5189,41377.0
2020-08-24 14:50:00,36.34,36.4,36.34,36.36,30812.0,31.5189,31.5709,31.5189,31.5362,30812.0
2020-08-24 14:55:00,36.37,36.47,36.36,36.39,146219.0,31.5449,31.6316,31.5362,31.5622,146219.0
2020-08-24 15:00:00,36.39,36.4,36.37,36.38,23412.0,31.5622,31.5709,31.5449,31.5536,23412.0
2020-08-24 15:05:00,36.37,36.41,36.36,36.4,60777.0,31.5449,31.5796,31.5362,31.5709,60777.0
2020-08-24 15:10:00,36.39,36.41,36.38,36.41,30363.0,31.5622,31.5796,31.5536,31.5796,30363.0
2020-08-24 15:15:00,36.42,36.45,36.38,36.4,47007.0,31.5883,31.6143,31.5536,31.5709,47007.0
2020-08-24 15:20:00,36.4,36.42,36.37,36.4,78456.0,31.5709,31.5883,31.5449,31.5709,78456.0
2020-08-24 15:25:00,36.4,36.44,36.38,36.41,59339.0,31.5709,31.6056,31.5536,31.5796,59339.0
2020-08-24 15:30:00,36.4,36.44,36.39,36.4,94815.0,31.5709,31.6056,31.5622,31.5709,94815.0
2020-08-24 15:35:00,36.4,36.42,36.39,36.4,70050.0,31.5709,31.5883,31.5622,31.5709,70050.0
2020-08-24 15:40:00,36.4,36.5,36.39,36.46,118988.0,31.5709,31.6576,31.5622,31.6229,118988.0
2020-08-24 15:45:00,36.45,36.48,36.39,36.41,134387.0,31.6143,31.6403,31.5622,31.5796,134387.0
2020-08-24 15:50:00,36.42,36.47,36.38,36.4,193385.0,31.5883,31.6316,31.5536,31.5709,193385.0
2020-08-24 15:55:00,36.4,36.44,36.31,36.4,688498.0,31.5709,31.6056,31.4928,31.5709,688498.0
2020-08-25 09:30:00,36.74,36.95,36.7,36.76,110474.0,31.8658,32.0479,31.8311,31.8831,110474.0
2020-08-25 09:35:00,36.75,36.94,36.67,36.75,69436.0,31.8745,32.0393,31.8051,31.8745,69436.0
2020-08-25 09:40:00,36.75,36.82,36.63,36.69,46580.0,31.8745,31.9352,31.7704,31.8224,46580.0
2020-08-25 09:45:00,36.69,36.81,36.68,36.8,48483.0,31.8224,31.9265,31.8138,31.9178,48483.0
2020-08-25 09:50:00,36.79,36.8,36.71,36.76,48847.0,31.9092,31.9178,31.8398,31.8831,48847.0
2020-08-25 09:55:00,36.75,36.82,36.72,36.79,29285.0,31.8745,31.9352,31.8485,31.9092,29285.0
2020-08-25 10:00:00,36.78,36.82,36.74,36.79,30816.0,31.9005,31.9352,31.8658,31.9092,30816.0
2020-08-25 10:05:00,36.8,36.8,36.64,36.66,24584.0,31.9178,31.9178,31.7791,31.7964,24584.0
2020-08-25 10:10:00,36.66,36.69,36.6,36.61,23755.0,31.7964,31.8224,31.7444,31.753,23755.0
2020-08-25 10:15:00,36.61,36.71,36.6,36.68,59848.0,31.753,31.8398,31.7444,31.8138,59848.0
2020-08-25 10:20:00,36.68,36.77,36.65,36.74,17456.0,31.8138,31.8918,31.7877,31.8658,17456.0
2020-08-25 10:25:00,36.75,36.76,36.69,36.71,19804.0,31.8745,31.8831,31.8224,31.8398,19804.0
2020-08-25 10:30:00,36.7,36.7,36.58,36.6,23736.0,31.8311,31.8311,31.727,31.7444,23736.0
2020-08-25 10:35:00,36.6,36.66,36.57,36.65,11723.0,31.7444,31.7964,31.7184,31.7877,11723.0
2020-08-25 10:40:00,36.65,36.65,36.58,36.62,12475.0,31.7877,31.7877,31.727,31.7617,12475.0
2020-08-25 10:45:00,36.62,36.63,36.55,36.58,22124.0,31.7617,31.7704,31.701,31.727,22124.0
2020-08-25 10:50:00,36.58,36.63,36.57,36.6,10347.0,31.727,31.7704,31.7184,31.7444,10347.0
2020-08-25 10:55:00,36.61,36.61,36.54,36.54,31772.0,31.753,31.753,31.6923,31.6923,31772.0
2020-08-25 11:00:00,36.54,36.6,36.53,36.57,20477.0,31.6923,31.7444,31.6837,31.7184,20477.0
2020-08-25 11:05:00,36.57,36.61,36.53,36.58,13240.0,31.7184,31.753,31.6837,31.727,13240.0
2020-08-25 11:10:00,36.58,36.58,36.53,36.53,23539.0,31.727,31.727,31.6837,31.6837,23539.0
2020-08-25 11:15:00,36.53,36.53,36.47,36.48,11732.0,31.6837,31.6837,31.6316,31.6403,11732.0
2020-08-25 11:20:00,36.47,36.56,36.47,36.56,12575.0,31.6316,31.7097,31.6316,31.7097,12575.0
2020-08-25 11:25:00,36.56,36.61,36.55,36.59,28022.0,31.7097,31.753,31.701,31.7357,28022.0
2020-08-25 11:30:00,36.59,36.7,36.58,36.63,29540.0,31.7357,31.8311,31.727,31.7704,29540.0
2020-08-25 11:35:00,36.63,36.64,36.56,36.56,8755.0,31.7704,31.7791,31.7097,31.7097,8755.0
2020-08-25 11:40:00,36.57,36.59,36.49,36.51,20656.0,31.7184,31.7357,31.649,31.6663,20656.0
2020-08-25 11:45:00,36.51,36.58,36.5,36.57,11521.0,31.6663,31.727,31.6576,31.7184,11521.0
2020-08-25 11:50:00,36.57,36.62,36.56,36.58,21421.0,31.7184,31.7617,31.7097,31.727,21421.0
2020-08-25 11:55:00,36.58,36.59,36.55,36.55,13455.0,31.727,31.7357,31.701,31.701,13455.0
2020-08-25 12:00:00,36.56,36.56,36.52,36.55,17137.0,31.7097,31.7097,31.675,31.701,17137.0
2020-08-25 12:05:00,36.55,36.6,36.53,36.58,28766.0,31.701,31.7444,31.6837,31.727,28766.0
2020-08-25 12:10:00,36.58,36.6,36.56,36.58,8629.0,31.727,31.7444,31.7097,31.727,8629.0
2020-08-25 12:15:00,36.59,36.64,36.59,36.63,11884.0,31.7357,31.7791,31.7357,31.7704,11884.0
2020-08-25 12:20:00,36.64,36.65,36.61,36.62,14445.0,31.7791,31.7877,31.753,31.7617,14445.0
2020-08-25 12:25:00,36.62,36.64,36.6,36.61,11819.0,31.7617,31.7791,31.7444,31.753,11819.0
2020-08-25 12:30:00,36.61,36.61,36.57,36.59,10002.0,31.753,31.753,31.7184,31.7357,10002.0
2020-08-25 12:35:00,36.6,36.66,36.58,36.63,27280.0,31.7444,31.7964,31.727,31.7704,27280.0
2020-08-25 12:40:00,36.63,36.65,36.6,36.65,15648.0,31.7704,31.7877,31.7444,31.7877,15648.0
2020-08-25 12:45:00,36.65,36.69,36.64,36.69,11913.0,31.7877,31.8224,31.7791,31.8224,11913.0
2020-08-25 12:50:00,36.69,36.7,36.62,36.65,38612.0,31.8224,31.8311,31.7617,31.7877,38612.0
2020-08-25 12:55:00,36.65,36.67,36.64,36.65,17099.0,31.7877,31.8051,31.7791,31.7877,17099.0
2020-08-25 13:00:00,36.64,36.68,36.63,36.67,40466.0,31.7791,31.8138,31.7704,31.8051,40466.0
2020-08-25 13:05:00,36.67,36.75,36.67,36.74,25524.0,31.8051,31.8745,31.8051,31.8658,25524.0
2020-08-25 13:10:00,36.73,36.73,36.65,36.65,25142.0,31.8571,31.8571,31.7877,31.7877,25142.0
2020-08-25 13:15:00,36.66,36.76,36.66,36.74,17729.0,31.7964,31.8831,31.7964,31.8658,17729.0
2020-08-25 13:20:00,36.74,36.8,36.74,36.78,22191.0,31.8658,31.9178,31.8658,31.9005,22191.0
2020-08-25 13:25:00,36.78,36.8,36.75,36.76,28994.0,31.9005,31.9178,31.8745,31.8831,28994.0
2020-08-25 13:30:00,36.76,36.87,36.74,36.84,32745.0,31.8831,31.9786,31.8658,31.9525,32745.0
2020-08-25 13:35:00,36.83,36.84,36.77,36.78,37178.0,31.9439,31.9525,31.8918,31.9005,37178.0
2020-08-25 13:40:00,36.79,36.79,36.77,36.79,6561.0,31.9092,31.9092,31.8918,31.9092,6561.0
2020-08-25 13:45:00,36.79,36.8,36.77,36.77,16095.0,31.9092,31.9178,31.8918,31.8918,16095.0
2020-08-25 13:50:00,36.77,36.8,36.77,36.79,15477.0,31.8918,31.9178,31.8918,31.9092,15477.0
2020-08-25 13:55:00,36.8,36.8,36.77,36.78,12309.0,31.9178,31.9178,31.8918,31.9005,12309.0
2020-08-25 14:00:00,36.78,36.82,36.78,36.82,31109.0,31.9005,31.9352,31.9005,31.9352,31109.0
2020-08-25 14:05:00,36.82,36.82,36.76,36.76,19278.0,31.9352,31.9352,31.8831,31.8831,19278.0
2020-08-25 14:10:00,36.77,36.8,36.73,36.73,17741.0,31.8918,31.9178,31.8571,31.8571,17741.0
2020-08-25 14:15:00,36.73,36.8,36.68,36.8,49480.0,31.8571,31.9178,31.8138,31.9178,49480.0
2020-08-25 14:20:00,36.79,36.81,36.78,36.8,23087.0,31.9092,31.9265,31.9005,31.9178,23087.0
2020-08-25 14:25:00,36.79,36.79,36.78,36.78,8183.0,31.9092,31.9092,31.9005,31.9005,8183.0
2020-08-25 14:30:00,36.77,36.79,36.77,36.79,7981.0,31.8918,31.9092,31.8918,31.9092,7981.0
2020-08-25 14:35:00,36.78,36.79,36.75,36.77,26834.0,31.9005,31.9092,31.8745,31.8918,26834.0
2020-08-25 14:40:00,36.78,36.8,36.75,36.76,26014.0,31.9005,31.9178,31.8745,31.8831,26014.0
2020-08-25 14:45:00,36.76,36.8,36.76,36.8,8496.0,31.8831,31.9178,31.8831,31.9178,8496.0
2020-08-25 14:50:00,36.79,36.8,36.75,36.77,23404.0,31.9092,31.9178,31.8745,31.8918,23404.0
2020-08-25 14:55:00,36.78,36.81,36.75,36.77,39896.0,31.9005,31.9265,31.8745,31.8918,39896.0
2020-08-25 15:00:00,36.77,36.78,36.72,36.73,35452.0,31.8918,31.9005,31.8485,31.8571,35452.0
2020-08-25 15:05:00,36.73,36.75,36.69,36.7,49055.0,31.8571,31.8745,31.8224,31.8311,49055.0
2020-08-25 15:10:00,36.7,36.73,36.68,36.72,26336.0,31.8311,31.8571,31.8138,31.8485,26336.0
2020-08-25 15:15:00,36.73,36.73,36.69,36.7,41626.0,31.8571,31.8571,31.8224,31.8311,41626.0
2020-08-25 15:20:00,36.7,36.72,36.69,36.7,42414.0,31.8311,31.8485,31.8224,31.8311,42414.0
2020-08-25 15:25:00,36.7,36.71,36.68,36.69,23514.0,31.8311,31.8398,31.8138,31.8224,23514.0
2020-08-25 15:30:00,36.7,36.71,36.64,36.65,82272.0,31.8311,31.8398,31.7791,31.7877,82272.0
2020-08-25 15:35:00,36.65,36.66,36.64,36.65,69515.0,31.7877,31.7964,31.7791,31.7877,69515.0
2020-08-25 15:40:00,36.65,36.67,36.59,36.67,86081.0,31.7877,31.8051,31.7357,31.8051,86081.0
2020-08-25 15:45:00,36.67,36.68,36.59,36.68,157721.0,31.8051,31.8138,31.7357,31.8138,157721.0
2020-08-25 15:50:00,36.68,36.69,36.59,36.61,238968.0,31.8138,31.8224,31.7357,31.753,238968.0
2020-08-25 15:55:00,36.61,36.68,36.59,36.67,504134.0,31.753,31.8138,31.7357,31.8051,504134.0
2020-08-26 09:30:00,36.67,36.67,36.29,36.51,60599.0,31.8051,31.8051,31.4755,31.6663,60599.0
2020-08-26 09:35:00,36.5,36.52,36.4,36.52,32595.0,31.6576,31.675,31.5709,31.675,32595.0
2020-08-26 09:40:00,36.5,36.56,36.39,36.44,28785.0,31.6576,31.7097,31.5622,31.6056,28785.0
2020-08-26 09:45:00,36.43,36.51,36.4,36.47,19172.0,31.5969,31.6663,31.5709,31.6316,19172.0
2020-08-26 09:50:00,36.46,36.59,36.46,36.57,24467.0,31.6229,31.7357,31.6229,31.7184,24467.0
2020-08-26 09:55:00,36.56,36.6,36.54,36.59,28391.0,31.7097,31.7444,31.6923,31.7357,28391.0
2020-08-26 10:00:00,36.59,36.6,36.54,36.59,17108.0,31.7357,31.7444,31.6923,31.7357,17108.0
2020-08-26 10:05:00,36.6,36.69,36.59,36.69,57229.0,31.7444,31.8224,31.7357,31.8224,57229.0
2020-08-26 10:10:00,36.69,36.71,36.63,36.64,16116.0,31.8224,31.8398,31.7704,31.7791,16116.0
2020-08-26 10:15:00,36.64,36.65,36.58,36.59,31446.0,31.7791,31.7877,31.727,31.7357,31446.0
2020-08-26 10:20:00,36.59,36.59,36.52,36.52,21543.0,31.7357,31.7357,31.675,31.675,21543.0
2020-08-26 10:25:00,36.53,36.58,36.48,36.57,36859.0,31.6837,31.727,31.6403,31.7184,36859.0
2020-08-26 10:30:00,36.58,36.61,36.54,36.6,23835.0,31.727,31.753,31.6923,31.7444,23835.0
2020-08-26 10:35:00,36.6,36.65,36.59,36.62,17987.0,31.7444,31.7877,31.7357,31.7617,17987.0
2020-08-26 10:40:00,36.61,36.62,36.59,36.6,19222.0,31.753,31.7617,31.7357,31.7444,19222.0
2020-08-26 10:45:00,36.61,36.69,36.61,36.66,47449.0,31.753,31.8224,31.753,31.7964,47449.0
2020-08-26 10:50:00,36.68,36.71,36.64,36.7,21579.0,31.8138,31.8398,31.7791,31.8311,21579.0
2020-08-26 10:55:00,36.7,36.76,36.7,36.72,30798.0,31.8311,31.8831,31.8311,31.8485,30798.0
2020-08-26 11:00:00,36.71,36.73,36.67,36.73,55024.0,31.8398,31.8571,31.8051,31.8571,55024.0
2020-08-26 11:05:00,36.73,36.75,36.68,36.73,27097.0,31.8571,31.8745,31.8138,31.8571,27097.0
2020-08-26 11:10:00,36.72,36.78,36.72,36.76,20330.0,31.8485,31.9005,31.8485,31.8831,20330.0
2020-08-26 11:15:00,36.76,36.78,36.68,36.69,35643.0,31.8831,31.9005,31.8138,31.8224,35643.0
2020-08-26 11:20:00,36.7,36.73,36.69,36.73,22859.0,31.8311,31.8571,31.8224,31.8571,22859.0
2020-08-26 11:25:00,36.72,36.76,36.71,36.72,85742.0,31.8485,31.8831,31.8398,31.8485,85742.0
2020-08-26 11:30:00,36.73,36.73,36.68,36.7,21008.0,31.8571,31.8571,31.8138,31.8311,21008.0
2020-08-26 11:35:00,36.7,36.7,36.6,36.62,23774.0,31.8311,31.8311,31.7444,31.7617,23774.0
2020-08-26 11:40:00,36.61,36.67,36.58,36.67,14858.0,31.753,31.8051,31.727,31.8051,14858.0
2020-08-26 11:45:00,36.67,36.71,36.66,36.67,22608.0,31.8051,31.8398,31.7964,31.8051,22608.0
2020-08-26 11:50:00,36.67,36.68,36.64,36.66,11204.0,31.8051,31.8138,31.7791,31.7964,11204.0
2020-08-26 11:55:00,36.67,36.71,36.65,36.69,34381.0,31.8051,31.8398,31.7877,31.8224,34381.0
2020-08-26 12:00:00,36.7,36.73,36.68,36.69,40392.0,31.8311,31.8571,31.8138,31.8224,40392.0
2020-08-26 12:05:00,36.69,36.71,36.68,36.7,18216.0,31.8224,31.8398,31.8138,31.8311,18216.0
2020-08-26 12:10:00,36.69,36.72,36.69,36.7,15506.0,31.8224,31.8485,31.8224,31.8311,15506.0
2020-08-26 12:15:00,36.7,36.72,36.69,36.71,22304.0,31.8311,31.8485,31.8224,31.8398,22304.0
2020-08-26 12:20:00,36.71,36.74,36.71,36.73,11305.0,31.8398,31.8658,31.8398,31.8571,11305.0
2020-08-26 12:25:00,36.73,36.74,36.67,36.68,18664.0,31.8571,31.8658,31.8051,31.8138,18664.0
2020-08-26 12:30:00,36.68,36.71,36.67,36.68,19364.0,31.8138,31.8398,31.8051,31.8138,19364.0
2020-08-26 12:35:00,36.67,36.7,36.66,36.7,11394.0,31.8051,31.8311,31.7964,31.8311,11394.0
2020-08-26 12:40:00,36.7,36.75,36.69,36.74,31271.0,31.8311,31.8745,31.8224,31.8658,31271.0
2020-08-26 12:45:00,36.74,36.77,36.73,36.75,26016.0,31.8658,31.8918,31.8571,31.8745,26016.0
2020-08-26 12:50:00,36.74,36.76,36.72,36.75,13049.0,31.8658,31.8831,31.8485,31.8745,13049.0
2020-08-26 12:55:00,36.74,36.76,36.72,36.76,9493.0,31.8658,31.8831,31.8485,31.8831,9493.0
2020-08-26 13:00:00,36.76,36.76,36.71,36.73,20847.0,31.8831,31.8831,31.8398,31.8571,20847.0
2020-08-26 13:05:00,36.73,36.74,36.68,36.69,12464.0,31.8571,31.8658,31.8138,31.8224,12464.0
2020-08-26 13:10:00,36.7,36.71,36.68,36.69,5795.0,31.8311,31.8398,31.8138,31.8224,5795.0
2020-08-26 13:15:00,36.69,36.7,36.64,36.65,16052.0,31.8224,31.8311,31.7791,31.7877,16052.0
2020-08-26 13:20:00,36.65,36.65,36.63,36.63,10867.0,31.7877,31.7877,31.7704,31.7704,10867.0
2020-08-26 13:25:00,36.64,36.66,36.62,36.63,13188.0,31.7791,31.7964,31.7617,31.7704,13188.0
2020-08-26 13:30:00,36.64,36.68,36.63,36.66,15158.0,31.7791,31.8138,31.7704,31.7964,15158.0
2020-08-26 13:35:00,36.66,36.7,36.66,36.69,13241.0,31.7964,31.8311,31.7964,31.8224,13241.0
2020-08-26 13:40:00,36.69,36.69,36.65,36.67,12466.0,31.8224,31.8224,31.7877,31.8051,12466.0
2020-08-26 13:45:00,36.68,36.68,36.66,36.68,11967.0,31.8138,31.8138,31.7964,31.8138,11967.0
2020-08-26 13:50:00,36.68,36.69,36.65,36.66,10184.0,31.8138,31.8224,31.7877,31.7964,10184.0
2020-08-26 13:55:00,36.66,36.68,36.65,36.66,9103.0,31.7964,31.8138,31.7877,31.7964,9103.0
2020-08-26 14:00:00,36.66,36.67,36.6,36.63,43308.0,31.7964,31.8051,31.7444,31.7704,43308.0
2020-08-26 14:05:00,36.63,36.64,36.6,36.61,10731.0,31.7704,31.7791,31.7444,31.753,10731.0
2020-08-26 14:10:00,36.61,36.67,36.61,36.65,27546.0,31.753,31.8051,31.753,31.7877,27546.0
2020-08-26 14:15:00,36.65,36.74,36.64,36.74,24119.0,31.7877,31.8658,31.7791,31.8658,24119.0
2020-08-26 14:20:00,36.73,36.79,36.73,36.77,33178.0,31.8571,31.9092,31.8571,31.8918,33178.0
2020-08-26 14:25:00,36.78,36.81,36.77,36.81,30183.0,31.9005,31.9265,31.8918,31.9265,30183.0
2020-08-26 14:30:00,36.81,36.86,36.77,36.77,69397.0,31.9265,31.9699,31.8918,31.8918,69397.0
2020-08-26 14:35:00,36.77,36.79,36.74,36.76,27259.0,31.8918,31.9092,31.8658,31.8831,27259.0
2020-08-26 14:40:00,36.76,36.79,36.73,36.73,31495.0,31.8831,31.9092,31.8571,31.8571,31495.0
2020-08-26 14:45:00,36.73,36.74,36.71,36.71,20562.0,31.8571,31.8658,31.8398,31.8398,20562.0
2020-08-26 14:50:00,36.71,36.75,36.71,36.75,14092.0,31.8398,31.8745,31.8398,31.8745,14092.0
2020-08-26 14:55:00,36.74,36.77,36.66,36.68,61888.0,31.8658,31.8918,31.7964,31.8138,61888.0
2020-08-26 15:00:00,36.66,36.7,36.64,36.7,19121.0,31.7964,31.8311,31.7791,31.8311,19121.0
2020-08-26 15:05:00,36.69,36.71,36.67,36.67,25847.0,31.8224,31.8398,31.8051,31.8051,25847.0
2020-08-26 15:10:00,36.67,36.71,36.66,36.69,21511.0,31.8051,31.8398,31.7964,31.8224,21511.0
2020-08-26 15:15:00,36.69,36.69,36.64,36.69,16203.0,31.8224,31.8224,31.7791,31.8224,16203.0
2020-08-26 15:20:00,36.68,36.71,36.66,36.7,32282.0,31.8138,31.8398,31.7964,31.8311,32282.0
2020-08-26 15:25:00,36.7,36.71,36.69,36.7,34641.0,31.8311,31.8398,31.8224,31.8311,34641.0
2020-08-26 15:30:00,36.7,36.7,36.59,36.61,61960.0,31.8311,31.8311,31.7357,31.753,61960.0
2020-08-26 15:35:00,36.6,36.65,36.57,36.61,60308.0,31.7444,31.7877,31.7184,31.753,60308.0
2020-08-26 15:40:00,36.62,36.64,36.57,36.59,35495.0,31.7617,31.7791,31.7184,31.7357,35495.0
2020-08-26 15:45:00,36.59,36.61,36.58,36.59,40419.0,31.7357,31.753,31.727,31.7357,40419.0
2020-08-26 15:50:00,36.6,36.6,36.54,36.55,60197.0,31.7444,31.7444,31.6923,31.701,60197.0
2020-08-26 15:55:00,36.55,36.63,36.55,36.63,229652.0,31.701,31.7704,31.701,31.7704,229652.0
2020-08-27 09:30:00,36.62,36.87,36.61,36.87,68856.0,31.7617,31.9786,31.753,31.9786,68856.0
2020-08-27 09:35:00,36.88,37.0,36.81,36.97,99798.0,31.9872,32.0913,31.9265,32.0653,99798.0
2020-08-27 09:40:00,36.97,37.12,36.94,37.11,117016.0,32.0653,32.1954,32.0393,32.1867,117016.0
2020-08-27 09:45:00,37.11,37.25,37.03,37.23,55265.0,32.1867,32.3081,32.1173,32.2908,55265.0
2020-08-27 09:50:00,37.23,37.31,37.16,37.28,35951.0,32.2908,32.3602,32.2301,32.3342,35951.0
2020-08-27 09:55:00,37.27,37.41,37.23,37.41,54140.0,32.3255,32.4469,32.2908,32.4469,54140.0
2020-08-27 10:00:00,37.4,37.52,37.38,37.52,54500.0,32.4382,32.5423,32.4209,32.5423,54500.0
2020-08-27 10:05:00,37.51,37.53,37.31,37.34,41308.0,32.5336,32.551,32.3602,32.3862,41308.0
2020-08-27 10:10:00,37.35,37.4,37.26,37.27,33794.0,32.3949,32.4382,32.3168,32.3255,33794.0
2020-08-27 10:15:00,37.25,37.28,37.21,37.24,28457.0,32.3081,32.3342,32.2734,32.2995,28457.0
2020-08-27 10:20:00,37.24,37.34,37.22,37.33,29453.0,32.2995,32.3862,32.2821,32.3775,29453.0
2020-08-27 10:25:00,37.34,37.42,37.3,37.32,33727.0,32.3862,32.4556,32.3515,32.3689,33727.0
2020-08-27 10:30:00,37.33,37.36,37.28,37.35,27939.0,32.3775,32.4035,32.3342,32.3949,27939.0
2020-08-27 10:35:00,37.35,37.36,37.23,37.26,11311.0,32.3949,32.4035,32.2908,32.3168,11311.0
2020-08-27 10:40:00,37.24,37.27,37.16,37.23,17508.0,32.2995,32.3255,32.2301,32.2908,17508.0
2020-08-27 10:45:00,37.22,37.34,37.21,37.32,32825.0,32.2821,32.3862,32.2734,32.3689,32825.0
2020-08-27 10:50:00,37.32,37.46,37.3,37.44,32798.0,32.3689,32.4903,32.3515,32.4729,32798.0
2020-08-27 10:55:00,37.45,37.53,37.39,37.52,40671.0,32.4816,32.551,32.4296,32.5423,40671.0
2020-08-27 11:00:00,37.52,37.56,37.5,37.5,62169.0,32.5423,32.577,32.525,32.525,62169.0
2020-08-27 11:05:00,37.51,37.52,37.44,37.49,80334.0,32.5336,32.5423,32.4729,32.5163,80334.0
2020-08-27 11:10:00,37.49,37.52,37.44,37.48,39740.0,32.5163,32.5423,32.4729,32.5076,39740.0
2020-08-27 11:15:00,37.48,37.56,37.43,37.55,30577.0,32.5076,32.577,32.4643,32.5683,30577.0
2020-08-27 11:20:00,37.54,37.58,37.51,37.56,69430.0,32.5597,32.5944,32.5336,32.577,69430.0
2020-08-27 11:25:00,37.55,37.57,37.51,37.54,23741.0,32.5683,32.5857,32.5336,32.5597,23741.0
2020-08-27 11:30:00,37.55,37.55,37.45,37.48,33741.0,32.5683,32.5683,32.4816,32.5076,33741.0
2020-08-27 11:35:00,37.48,37.54,37.48,37.48,19948.0,32.5076,32.5597,32.5076,32.5076,19948.0
2020-08-27 11:40:00,37.48,37.49,37.46,37.48,30867.0,32.5076,32.5163,32.4903,32.5076,30867.0
2020-08-27 11:45:00,37.48,37.49,37.44,37.45,21432.0,32.5076,32.5163,32.4729,32.4816,21432.0
2020-08-27 11:50:00,37.44,37.46,37.41,37.46,18170.0,32.4729,32.4903,32.4469,32.4903,18170.0
2020-08-27 11:55:00,37.47,37.53,37.44,37.53,35009.0,32.499,32.551,32.4729,32.551,35009.0
2020-08-27 12:00:00,37.52,37.55,37.5,37.54,20423.0,32.5423,32.5683,32.525,32.5597,20423.0
2020-08-27 12:05:00,37.53,37.56,37.53,37.53,8166.0,32.551,32.577,32.551,32.551,8166.0
2020-08-27 12:10:00,37.53,37.53,37.46,37.48,8667.0,32.551,32.551,32.4903,32.5076,8667.0
2020-08-27 12:15:00,37.48,37.48,37.43,37.44,10052.0,32.5076,32.5076,32.4643,32.4729,10052.0
2020-08-27 12:20:00,37.44,37.46,37.42,37.45,18480.0,32.4729,32.4903,32.4556,32.4816,18480.0
2020-08-27 12:25:00,37.46,37.51,37.45,37.48,50764.0,32.4903,32.5336,32.4816,32.5076,50764.0
2020-08-27 12:30:00,37.48,37.54,37.48,37.5,27416.0,32.5076,32.5597,32.5076,32.525,27416.0
2020-08-27 12:35:00,37.5,37.5,37.41,37.42,25674.0,32.525,32.525,32.4469,32.4556,25674.0
2020-08-27 12:40:00,37.43,37.51,37.41,37.5,23453.0,32.4643,32.5336,32.4469,32.525,23453.0
2020-08-27 12:45:00,37.49,37.54,37.46,37.54,38516.0,32.5163,32.5597,32.4903,32.5597,38516.0
2020-08-27 12:50:00,37.55,37.6,37.53,37.59,28012.0,32.5683,32.6117,32.551,32.603,28012.0
2020-08-27 12:55:00,37.59,37.6,37.52,37.55,23592.0,32.603,32.6117,32.5423,32.5683,23592.0
2020-08-27 13:00:00,37.54,37.54,37.46,37.48,17640.0,32.5597,32.5597,32.4903,32.5076,17640.0
2020-08-27 13:05:00,37.48,37.53,37.47,37.5,15705.0,32.5076,32.551,32.499,32.525,15705.0
2020-08-27 13:10:00,37.5,37.58,37.49,37.58,15783.0,32.525,32.5944,32.5163,32.5944,15783.0
2020-08-27 13:15:00,37.58,37.68,37.57,37.68,30368.0,32.5944,32.6811,32.5857,32.6811,30368.0
2020-08-27 13:20:00,37.68,37.71,37.65,37.66,17394.0,32.6811,32.7071,32.6551,32.6637,17394.0
2020-08-27 13:25:00,37.66,37.67,37.6,37.61,7294.0,32.6637,32.6724,32.6117,32.6204,7294.0
2020-08-27 13:30:00,37.61,37.64,37.61,37.62,14772.0,32.6204,32.6464,32.6204,32.6291,14772.0
2020-08-27 13:35:00,37.62,37.66,37.62,37.64,12107.0,32.6291,32.6637,32.6291,32.6464,12107.0
2020-08-27 13:40:00,37.64,37.68,37.64,37.64,11529.0,32.6464,32.6811,32.6464,32.6464,11529.0
2020-08-27 13:45:00,37.64,37.66,37.63,37.65,16547.0,32.6464,32.6637,32.6377,32.6551,16547.0
2020-08-27 13:50:00,37.65,37.65,37.55,37.57,11834.0,32.6551,32.6551,32.5683,32.5857,11834.0
2020-08-27 13:55:00,37.57,37.62,37.56,37.61,27356.0,32.5857,32.6291,32.577,32.6204,27356.0
2020-08-27 14:00:00,37.6,37.69,37.59,37.68,14730.0,32.6117,32.6898,32.603,32.6811,14730.0
2020-08-27 14:05:00,37.68,37.69,37.66,37.68,33665.0,32.6811,32.6898,32.6637,32.6811,33665.0
2020-08-27 14:10:00,37.68,37.76,37.67,37.71,68289.0,32.6811,32.7505,32.6724,32.7071,68289.0
2020-08-27 14:15:00,37.7,37.75,37.64,37.65,47475.0,32.6984,32.7418,32.6464,32.6551,47475.0
2020-08-27 14:20:00,37.65,37.66,37.6,37.64,35864.0,32.6551,32.6637,32.6117,32.6464,35864.0
2020-08-27 14:25:00,37.64,37.74,37.63,37.71,100656.0,32.6464,32.7331,32.6377,32.7071,100656.0
2020-08-27 14:30:00,37.72,37.74,37.68,37.69,39222.0,32.7158,32.7331,32.6811,32.6898,39222.0
2020-08-27 14:35:00,37.69,37.7,37.62,37.67,25785.0,32.6898,32.6984,32.6291,32.6724,25785.0
2020-08-27 14:40:00,37.66,37.73,37.66,37.69,43231.0,32.6637,32.7245,32.6637,32.6898,43231.0
2020-08-27 14:45:00,37.7,37.76,37.69,37.75,44893.0,32.6984,32.7505,32.6898,32.7418,44893.0
2020-08-27 14:50:00,37.75,37.75,37.67,37.69,37988.0,32.7418,32.7418,32.6724,32.6898,37988.0
2020-08-27 14:55:00,37.7,37.74,37.69,37.7,65736.0,32.6984,32.7331,32.6898,32.6984,65736.0
2020-08-27 15:00:00,37.71,37.76,37.7,37.75,39740.0,32.7071,32.7505,32.6984,32.7418,39740.0
2020-08-27 15:05:00,37.75,37.76,37.69,37.75,37423.0,32.7418,32.7505,32.6898,32.7418,37423.0
2020-08-27 15:10:00,37.76,37.76,37.71,37.73,57233.0,32.7505,32.7505,32.7071,32.7245,57233.0
2020-08-27 15:15:00,37.72,37.76,37.71,37.75,43998.0,32.7158,32.7505,32.7071,32.7418,43998.0
2020-08-27 15:20:00,37.75,37.76,37.73,37.75,48595.0,32.7418,32.7505,32.7245,32.7418,48595.0
2020-08-27 15:25:00,37.75,37.76,37.71,37.72,70438.0,32.7418,32.7505,32.7071,32.7158,70438.0
2020-08-27 15:30:00,37.73,37.76,37.71,37.71,87052.0,32.7245,32.7505,32.7071,32.7071,87052.0
2020-08-27 15:35:00,37.71,37.72,37.65,37.68,74450.0,32.7071,32.7158,32.6551,32.6811,74450.0
2020-08-27 15:40:00,37.68,37.69,37.62,37.64,110160.0,32.6811,32.6898,32.6291,32.6464,110160.0
2020-08-27 15:45:00,37.64,37.66,37.58,37.58,106301.0,32.6464,32.6637,32.5944,32.5944,106301.0
2020-08-27 15:50:00,37.58,37.64,37.55,37.62,170194.0,32.5944,32.6464,32.5683,32.6291,170194.0
2020-08-27 15:55:00,37.62,37.63,37.54,37.56,293268.0,32.6291,32.6377,32.5597,32.577,293268.0
2020-08-28 09:30:00,37.72,37.73,37.38,37.41,61666.0,32.7158,32.7245,32.4209,32.4469,61666.0
2020-08-28 09:35:00,37.42,37.44,37.31,37.41,23875.0,32.4556,32.4729,32.3602,32.4469,23875.0
2020-08-28 09:40:00,37.38,37.47,37.31,37.37,38669.0,32.4209,32.499,32.3602,32.4122,38669.0
2020-08-28 09:45:00,37.37,37.51,37.34,37.51,40722.0,32.4122,32.5336,32.3862,32.5336,40722.0
2020-08-28 09:50:00,37.52,37.59,37.47,37.5,23112.0,32.5423,32.603,32.499,32.525,23112.0
2020-08-28 09:55:00,37.5,37.51,37.39,37.43,27396.0,32.525,32.5336,32.4296,32.4643,27396.0
2020-08-28 10:00:00,37.43,37.47,37.31,37.34,24033.0,32.4643,32.499,32.3602,32.3862,24033.0
2020-08-28 10:05:00,37.34,37.38,37.31,37.37,12896.0,32.3862,32.4209,32.3602,32.4122,12896.0
2020-08-28 10:10:00,37.36,37.38,37.28,37.32,30245.0,32.4035,32.4209,32.3342,32.3689,30245.0
2020-08-28 10:15:00,37.31,37.37,37.27,37.36,16220.0,32.3602,32.4122,32.3255,32.4035,16220.0
2020-08-28 10:20:00,37.36,37.37,37.33,37.36,18705.0,32.4035,32.4122,32.3775,32.4035,18705.0
2020-08-28 10:25:00,37.35,37.35,37.25,37.26,13811.0,32.3949,32.3949,32.3081,32.3168,13811.0
2020-08-28 10:30:00,37.26,37.34,37.25,37.25,11800.0,32.3168,32.3862,32.3081,32.3081,11800.0
2020-08-28 10:35:00,37.25,37.28,37.22,37.25,15633.0,32.3081,32.3342,32.2821,32.3081,15633.0
2020-08-28 10:40:00,37.24,37.29,37.24,37.29,11846.0,32.2995,32.3428,32.2995,32.3428,11846.0
2020-08-28 10:45:00,37.29,37.36,37.27,37.34,64875.0,32.3428,32.4035,32.3255,32.3862,64875.0
2020-08-28 10:50:00,37.34,37.34,37.26,37.28,9096.0,32.3862,32.3862,32.3168,32.3342,9096.0
2020-08-28 10:55:00,37.27,37.3,37.25,37.28,17610.0,32.3255,32.3515,32.3081,32.3342,17610.0
2020-08-28 11:00:00,37.29,37.32,37.27,37.31,13165.0,32.3428,32.3689,32.3255,32.3602,13165.0
2020-08-28 11:05:00,37.32,37.35,37.29,37.3,16537.0,32.3689,32.3949,32.3428,32.3515,16537.0
2020-08-28 11:10:00,37.29,37.31,37.28,37.31,9948.0,32.3428,32.3602,32.3342,32.3602,9948.0
2020-08-28 11:15:00,37.31,37.34,37.29,37.33,10314.0,32.3602,32.3862,32.3428,32.3775,10314.0
2020-08-28 11:20:00,37.33,37.35,37.32,37.32,17228.0,32.3775,32.3949,32.3689,32.3689,17228.0
2020-08-28 11:25:00,37.3,37.31,37.28,37.3,10261.0,32.3515,32.3602,32.3342,32.3515,10261.0
2020-08-28 11:30:00,37.3,37.32,37.28,37.31,17261.0,32.3515,32.3689,32.3342,32.3602,17261.0
2020-08-28 11:35:00,37.31,37.41,37.31,37.41,19777.0,32.3602,32.4469,32.3602,32.4469,19777.0
2020-08-28 11:40:00,37.4,37.45,37.39,37.44,15220.0,32.4382,32.4816,32.4296,32.4729,15220.0
2020-08-28 11:45:00,37.45,37.45,37.4,37.41,9897.0,32.4816,32.4816,32.4382,32.4469,9897.0
2020-08-28 11:50:00,37.41,37.49,37.4,37.48,13618.0,32.4469,32.5163,32.4382,32.5076,13618.0
2020-08-28 11:55:00,37.48,37.53,37.47,37.53,12934.0,32.5076,32.551,32.499,32.551,12934.0
2020-08-28 12:00:00,37.52,37.53,37.49,37.52,11252.0,32.5423,32.551,32.5163,32.5423,11252.0
2020-08-28 12:05:00,37.51,37.54,37.5,37.54,7355.0,32.5336,32.5597,32.525,32.5597,7355.0
2020-08-28 12:10:00,37.54,37.55,37.51,37.54,13383.0,32.5597,32.5683,32.5336,32.5597,13383.0
2020-08-28 12:15:00,37.54,37.58,37.51,37.58,14266.0,32.5597,32.5944,32.5336,32.5944,14266.0
2020-08-28 12:20:00,37.58,37.58,37.47,37.48,35982.0,32.5944,32.5944,32.499,32.5076,35982.0
2020-08-28 12:25:00,37.48,37.5,37.46,37.5,12922.0,32.5076,32.525,32.4903,32.525,12922.0
2020-08-28 12:30:00,37.5,37.5,37.45,37.48,13314.0,32.525,32.525,32.4816,32.5076,13314.0
2020-08-28 12:35:00,37.48,37.51,37.47,37.49,11074.0,32.5076,32.5336,32.499,32.5163,11074.0
2020-08-28 12:40:00,37.5,37.57,37.49,37.57,16370.0,32.525,32.5857,32.5163,32.5857,16370.0
2020-08-28 12:45:00,37.58,37.58,37.54,37.58,10021.0,32.5944,32.5944,32.5597,32.5944,10021.0
2020-08-28 12:50:00,37.57,37.61,37.55,37.57,19003.0,32.5857,32.6204,32.5683,32.5857,19003.0
2020-08-28 12:55:00,37.56,37.58,37.53,37.53,15002.0,32.577,32.5944,32.551,32.551,15002.0
2020-08-28 13:00:00,37.54,37.58,37.53,37.57,11667.0,32.5597,32.5944,32.551,32.5857,11667.0
2020-08-28 13:05:00,37.57,37.58,37.54,37.55,13924.0,32.5857,32.5944,32.5597,32.5683,13924.0
2020-08-28 13:10:00,37.55,37.57,37.53,37.55,19120.0,32.5683,32.5857,32.551,32.5683,19120.0
2020-08-28 13:15:00,37.55,37.57,37.54,37.55,9706.0,32.5683,32.5857,32.5597,32.5683,9706.0
2020-08-28 13:20:00,37.55,37.57,37.51,37.52,19362.0,32.5683,32.5857,32.5336,32.5423,19362.0
2020-08-28 13:25:00,37.51,37.53,37.46,37.48,57582.0,32.5336,32.551,32.4903,32.5076,57582.0
2020-08-28 13:30:00,37.48,37.52,37.46,37.51,11461.0,32.5076,32.5423,32.4903,32.5336,11461.0
2020-08-28 13:35:00,37.5,37.51,37.49,37.51,12002.0,32.525,32.5336,32.5163,32.5336,12002.0
2020-08-28 13:40:00,37.51,37.51,37.48,37.49,23667.0,32.5336,32.5336,32.5076,32.5163,23667.0
2020-08-28 13:45:00,37.49,37.49,37.44,37.45,10975.0,32.5163,32.5163,32.4729,32.4816,10975.0
2020-08-28 13:50:00,37.45,37.45,37.37,37.42,48233.0,32.4816,32.4816,32.4122,32.4556,48233.0
2020-08-28 13:55:00,37.42,37.42,37.38,37.41,12538.0,32.4556,32.4556,32.4209,32.4469,12538.0
2020-08-28 14:00:00,37.4,37.46,37.39,37.44,20866.0,32.4382,32.4903,32.4296,32.4729,20866.0
2020-08-28 14:05:00,37.45,37.47,37.42,37.46,17182.0,32.4816,32.499,32.4556,32.4903,17182.0
2020-08-28 14:10:00,37.45,37.5,37.43,37.49,16806.0,32.4816,32.525,32.4643,32.5163,16806.0
2020-08-28 14:15:00,37.49,37.51,37.48,37.5,10859.0,32.5163,32.5336,32.5076,32.525,10859.0
2020-08-28 14:20:00,37.5,37.52,37.45,37.48,43627.0,32.525,32.5423,32.4816,32.5076,43627.0
2020-08-28 14:25:00,37.48,37.48,37.45,37.48,10166.0,32.5076,32.5076,32.4816,32.5076,10166.0
2020-08-28 14:30:00,37.48,37.48,37.43,37.44,21216.0,32.5076,32.5076,32.4643,32.4729,21216.0
2020-08-28 14:35:00,37.44,37.47,37.41,37.46,26049.0,32.4729,32.499,32.4469,32.4903,26049.0
2020-08-28 14:40:00,37.47,37.47,37.43,37.45,23985.0,32.499,32.499,32.4643,32.4816,23985.0
2020-08-28 14:45:00,37.45,37.46,37.42,37.43,46574.0,32.4816,32.4903,32.4556,32.4643,46574.0
2020-08-28 14:50:00,37.43,37.44,37.39,37.44,26487.0,32.4643,32.4729,32.4296,32.4729,26487.0
2020-08-28 14:55:00,37.44,37.45,37.4,37.42,30999.0,32.4729,32.4816,32.4382,32.4556,30999.0
2020-08-28 15:00:00,37.42,37.44,37.4,37.44,24307.0,32.4556,32.4729,32.4382,32.4729,24307.0
2020-08-28 15:05:00,37.44,37.51,37.43,37.49,25955.0,32.4729,32.5336,32.4643,32.5163,25955.0
2020-08-28 15:10:00,37.49,37.55,37.49,37.54,17340.0,32.5163,32.5683,32.5163,32.5597,17340.0
2020-08-28 15:15:00,37.55,37.55,37.51,37.52,25617.0,32.5683,32.5683,32.5336,32.5423,25617.0
2020-08-28 15:20:00,37.52,37.58,37.5,37.55,68986.0,32.5423,32.5944,32.525,32.5683,68986.0
2020-08-28 15:25:00,37.55,37.58,37.54,37.55,33323.0,32.5683,32.5944,32.5597,32.5683,33323.0
2020-08-28 15:30:00,37.55,37.58,37.53,37.53,31238.0,32.5683,32.5944,32.551,32.551,31238.0
2020-08-28 15:35:00,37.53,37.55,37.5,37.54,27464.0,32.551,32.5683,32.525,32.5597,27464.0
2020-08-28 15:40:00,37.55,37.55,37.52,37.55,17681.0,32.5683,32.5683,32.5423,32.5683,17681.0
2020-08-28 15:45:00,37.55,37.55,37.49,37.51,44291.0,32.5683,32.5683,32.5163,32.5336,44291.0
2020-08-28 15:50:00,37.51,37.55,37.48,37.54,172204.0,32.5336,32.5683,32.5076,32.5597,172204.0
2020-08-28 15:55:00,37.54,37.61,37.52,37.55,281241.0,32.5597,32.6204,32.5423,32.5683,281241.0
2020-08-31 09:30:00,37.56,37.56,37.0,37.25,90007.0,32.577,32.577,32.0913,32.3081,90007.0
2020-08-31 09:35:00,37.25,37.28,37.13,37.2,81375.0,32.3081,32.3342,32.2041,32.2648,81375.0
2020-08-31 09:40:00,37.21,37.21,37.07,37.08,44567.0,32.2734,32.2734,32.152,32.1607,44567.0
2020-08-31 09:45:00,37.07,37.17,37.01,37.02,28406.0,32.152,32.2388,32.1,32.1087,28406.0
2020-08-31 09:50:00,37.02,37.03,36.85,36.89,51102.0,32.1087,32.1173,31.9612,31.9959,51102.0
2020-08-31 09:55:00,36.89,36.9,36.82,36.86,94789.0,31.9959,32.0046,31.9352,31.9699,94789.0
2020-08-31 10:00:00,36.87,36.9,36.78,36.88,32305.0,31.9786,32.0046,31.9005,31.9872,32305.0
2020-08-31 10:05:00,36.88,36.97,36.81,36.94,31089.0,31.9872,32.0653,31.9265,32.0393,31089.0
2020-08-31 10:10:00,36.93,36.99,36.9,36.95,33387.0,32.0306,32.0826,32.0046,32.0479,33387.0
2020-08-31 10:15:00,36.95,37.03,36.9,37.01,27467.0,32.0479,32.1173,32.0046,32.1,27467.0
2020-08-31 10:20:00,37.01,37.01,36.96,36.99,14171.0,32.1,32.1,32.0566,32.0826,14171.0
2020-08-31 10:25:00,36.99,37.07,36.97,37.07,19331.0,32.0826,32.152,32.0653,32.152,19331.0
2020-08-31 10:30:00,37.08,37.17,37.06,37.16,27636.0,32.1607,32.2388,32.1433,32.2301,27636.0
2020-08-31 10:35:00,37.16,37.19,37.1,37.12,39983.0,32.2301,32.2561,32.178,32.1954,39983.0
2020-08-31 10:40:00,37.12,37.13,37.08,37.09,32035.0,32.1954,32.2041,32.1607,32.1694,32035.0
2020-08-31 10:45:00,37.08,37.12,37.08,37.09,35421.0,32.1607,32.1954,32.1607,32.1694,35421.0
2020-08-31 10:50:00,37.09,37.11,37.06,37.08,19495.0,32.1694,32.1867,32.1433,32.1607,19495.0
2020-08-31 10:55:00,37.08,37.12,37.02,37.12,18073.0,32.1607,32.1954,32.1087,32.1954,18073.0
2020-08-31 11:00:00,37.12,37.18,37.11,37.16,14721.0,32.1954,32.2474,32.1867,32.2301,14721.0
2020-08-31 11:05:00,37.16,37.16,37.08,37.16,23716.0,32.2301,32.2301,32.1607,32.2301,23716.0
2020-08-31 11:10:00,37.17,37.17,37.13,37.16,37571.0,32.2388,32.2388,32.2041,32.2301,37571.0
2020-08-31 11:15:00,37.16,37.17,37.07,37.08,16215.0,32.2301,32.2388,32.152,32.1607,16215.0
2020-08-31 11:20:00,37.08,37.09,37.04,37.07,24116.0,32.1607,32.1694,32.126,32.152,24116.0
2020-08-31 11:25:00,37.08,37.14,37.08,37.09,18141.0,32.1607,32.2127,32.1607,32.1694,18141.0
2020-08-31 11:30:00,37.09,37.13,37.07,37.08,12578.0,32.1694,32.2041,32.152,32.1607,12578.0
2020-08-31 11:35:00,37.09,37.13,37.08,37.11,14093.0,32.1694,32.2041,32.1607,32.1867,14093.0
2020-08-31 11:40:00,37.11,37.15,37.1,37.13,10182.0,32.1867,32.2214,32.178,32.2041,10182.0
2020-08-31 11:45:00,37.13,37.18,37.13,37.18,6785.0,32.2041,32.2474,32.2041,32.2474,6785.0
2020-08-31 11:50:00,37.18,37.19,37.15,37.16,9615.0,32.2474,32.2561,32.2214,32.2301,9615.0
2020-08-31 11:55:00,37.15,37.18,37.14,37.17,12022.0,32.2214,32.2474,32.2127,32.2388,12022.0
2020-08-31 12:00:00,37.16,37.2,37.13,37.19,20181.0,32.2301,32.2648,32.2041,32.2561,20181.0
2020-08-31 12:05:00,37.19,37.2,37.17,37.17,14461.0,32.2561,32.2648,32.2388,32.2388,14461.0
2020-08-31 12:10:00,37.17,37.19,37.15,37.16,7288.0,32.2388,32.2561,32.2214,32.2301,7288.0
2020-08-31 12:15:00,37.16,37.19,37.15,37.18,14401.0,32.2301,32.2561,32.2214,32.2474,14401.0
2020-08-31 12:20:00,37.17,37.17,37.13,37.15,9901.0,32.2388,32.2388,32.2041,32.2214,9901.0
2020-08-31 12:25:00,37.14,37.14,37.08,37.09,9377.0,32.2127,32.2127,32.1607,32.1694,9377.0
2020-08-31 12:30:00,37.09,37.11,37.08,37.09,35926.0,32.1694,32.1867,32.1607,32.1694,35926.0
2020-08-31 12:35:00,37.09,37.09,37.02,37.05,20450.0,32.1694,32.1694,32.1087,32.1347,20450.0
2020-08-31 12:40:00,37.05,37.06,37.01,37.02,12600.0,32.1347,32.1433,32.1,32.1087,12600.0
2020-08-31 12:45:00,37.02,37.05,37.02,37.02,18392.0,32.1087,32.1347,32.1087,32.1087,18392.0
2020-08-31 12:50:00,37.02,37.03,37.01,37.03,14480.0,32.1087,32.1173,32.1,32.1173,14480.0
2020-08-31 12:55:00,37.02,37.03,37.0,37.02,9312.0,32.1087,32.1173,32.0913,32.1087,9312.0
2020-08-31 13:00:00,37.02,37.03,36.99,37.01,18431.0,32.1087,32.1173,32.0826,32.1,18431.0
2020-08-31 13:05:00,37.0,37.02,36.99,37.01,9651.0,32.0913,32.1087,32.0826,32.1,9651.0
2020-08-31 13:10:00,37.0,37.0,36.97,36.99,11088.0,32.0913,32.0913,32.0653,32.0826,11088.0
2020-08-31 13:15:00,37.0,37.01,36.98,36.99,7568.0,32.0913,32.1,32.074,32.0826,7568.0
2020-08-31 13:20:00,36.98,36.99,36.97,36.98,6413.0,32.074,32.0826,32.0653,32.074,6413.0
2020-08-31 13:25:00,36.99,37.01,36.98,36.98,7072.0,32.0826,32.1,32.074,32.074,7072.0
2020-08-31 13:30:00,36.98,36.99,36.96,36.98,11060.0,32.074,32.0826,32.0566,32.074,11060.0
2020-08-31 13:35:00,36.98,36.99,36.95,36.96,14500.0,32.074,32.0826,32.0479,32.0566,14500.0
2020-08-31 13:40:00,36.95,36.97,36.92,36.93,10256.0,32.0479,32.0653,32.0219,32.0306,10256.0
2020-08-31 13:45:00,36.92,36.92,36.9,36.91,12065.0,32.0219,32.0219,32.0046,32.0132,12065.0
2020-08-31 13:50:00,36.91,36.91,36.89,36.9,24413.0,32.0132,32.0132,31.9959,32.0046,24413.0
2020-08-31 13:55:00,36.91,36.93,36.89,36.93,30488.0,32.0132,32.0306,31.9959,32.0306,30488.0
2020-08-31 14:00:00,36.93,36.96,36.9,36.96,36214.0,32.0306,32.0566,32.0046,32.0566,36214.0
2020-08-31 14:05:00,36.96,37.0,36.94,36.98,24335.0,32.0566,32.0913,32.0393,32.074,24335.0
2020-08-31 14:10:00,36.98,37.0,36.98,37.0,16141.0,32.074,32.0913,32.074,32.0913,16141.0
2020-08-31 14:15:00,37.0,37.01,36.97,36.98,28739.0,32.0913,32.1,32.0653,32.074,28739.0
2020-08-31 14:20:00,36.98,36.99,36.96,36.98,18500.0,32.074,32.0826,32.0566,32.074,18500.0
2020-08-31 14:25:00,36.98,36.99,36.95,36.95,19199.0,32.074,32.0826,32.0479,32.0479,19199.0
2020-08-31 14:30:00,36.96,36.98,36.93,36.94,15972.0,32.0566,32.074,32.0306,32.0393,15972.0
2020-08-31 14:35:00,36.95,36.97,36.94,36.94,15116.0,32.0479,32.0653,32.0393,32.0393,15116.0
2020-08-31 14:40:00,36.95,36.98,36.94,36.96,22742.0,32.0479,32.074,32.0393,32.0566,22742.0
2020-08-31 14:45:00,36.96,36.99,36.95,36.95,24331.0,32.0566,32.0826,32.0479,32.0479,24331.0
2020-08-31 14:50:00,36.96,36.98,36.95,36.97,13978.0,32.0566,32.074,32.0479,32.0653,13978.0
2020-08-31 14:55:00,36.97,36.99,36.95,36.95,16649.0,32.0653,32.0826,32.0479,32.0479,16649.0
2020-08-31 15:00:00,36.95,36.98,36.95,36.96,26997.0,32.0479,32.074,32.0479,32.0566,26997.0
2020-08-31 15:05:00,36.96,37.0,36.95,36.99,34635.0,32.0566,32.0913,32.0479,32.0826,34635.0
2020-08-31 15:10:00,37.0,37.02,36.97,37.02,36790.0,32.0913,32.1087,32.0653,32.1087,36790.0
2020-08-31 15:15:00,37.02,37.03,36.98,36.98,41144.0,32.1087,32.1173,32.074,32.074,41144.0
2020-08-31 15:20:00,36.99,37.01,36.98,36.99,64731.0,32.0826,32.1,32.074,32.0826,64731.0
2020-08-31 15:25:00,36.98,37.0,36.92,36.95,65434.0,32.074,32.0913,32.0219,32.0479,65434.0
2020-08-31 15:30:00,36.95,36.99,36.94,36.99,49607.0,32.0479,32.0826,32.0393,32.0826,49607.0
2020-08-31 15:35:00,36.98,37.04,36.98,37.04,98116.0,32.074,32.126,32.074,32.126,98116.0
2020-08-31 15:40:00,37.04,37.06,37.02,37.04,47725.0,32.126,32.1433,32.1087,32.126,47725.0
2020-08-31 15:45:00,37.04,37.11,37.03,37.09,85980.0,32.126,32.1867,32.1173,32.1694,85980.0
2020-08-31 15:50:00,37.08,37.15,37.04,37.12,160460.0,32.1607,32.2214,32.126,32.1954,160460.0
2020-08-31 15:55:00,37.12,37.12,36.96,36.96,327488.0,32.1954,32.1954,32.0566,32.0566,327488.0
2020-09-01 09:30:00,36.8,36.96,36.54,36.73,104417.0,31.9178,32.0566,31.6923,31.8571,104417.0
2020-09-01 09:35:00,36.74,36.83,36.66,36.82,44787.0,31.8658,31.9439,31.7964,31.9352,44787.0
2020-09-01 09:40:00,36.83,37.02,36.77,36.95,57419.0,31.9439,32.1087,31.8918,32.0479,57419.0
2020-09-01 09:45:00,36.95,36.98,36.84,36.96,48563.0,32.0479,32.074,31.9525,32.0566,48563.0
2020-09-01 09:50:00,36.97,36.99,36.85,36.98,35157.0,32.0653,32.0826,31.9612,32.074,35157.0
2020-09-01 09:55:00,36.98,36.98,36.89,36.96,20901.0,32.074,32.074,31.9959,32.0566,20901.0
2020-09-01 10:00:00,36.97,37.12,36.97,37.06,42954.0,32.0653,32.1954,32.0653,32.1433,42954.0
2020-09-01 10:05:00,37.08,37.15,37.05,37.15,25816.0,32.1607,32.2214,32.1347,32.2214,25816.0
2020-09-01 10:10:00,37.15,37.18,37.1,37.15,20346.0,32.2214,32.2474,32.178,32.2214,20346.0
2020-09-01 10:15:00,37.15,37.24,37.1,37.14,30377.0,32.2214,32.2995,32.178,32.2127,30377.0
2020-09-01 10:20:00,37.16,37.26,37.14,37.2,41819.0,32.2301,32.3168,32.2127,32.2648,41819.0
2020-09-01 10:25:00,37.21,37.27,37.18,37.27,38932.0,32.2734,32.3255,32.2474,32.3255,38932.0
2020-09-01 10:30:00,37.28,37.32,37.25,37.3,24753.0,32.3342,32.3689,32.3081,32.3515,24753.0
2020-09-01 10:35:00,37.3,37.33,37.25,37.32,24419.0,32.3515,32.3775,32.3081,32.3689,24419.0
2020-09-01 10:40:00,37.31,37.35,37.3,37.34,20545.0,32.3602,32.3949,32.3515,32.3862,20545.0
2020-09-01 10:45:00,37.34,37.36,37.3,37.34,19894.0,32.3862,32.4035,32.3515,32.3862,19894.0
2020-09-01 10:50:00,37.34,37.36,37.3,37.32,25163.0,32.3862,32.4035,32.3515,32.3689,25163.0
2020-09-01 10:55:00,37.31,37.36,37.24,37.34,46950.0,32.3602,32.4035,32.2995,32.3862,46950.0
2020-09-01 11:00:00,37.35,37.35,37.28,37.33,18284.0,32.3949,32.3949,32.3342,32.3775,18284.0
2020-09-01 11:05:00,37.33,37.33,37.23,37.3,17189.0,32.3775,32.3775,32.2908,32.3515,17189.0
2020-09-01 11:10:00,37.29,37.3,37.23,37.27,14437.0,32.3428,32.3515,32.2908,32.3255,14437.0
2020-09-01 11:15:00,37.27,37.36,37.26,37.33,17417.0,32.3255,32.4035,32.3168,32.3775,17417.0
2020-09-01 11:20:00,37.33,37.33,37.22,37.23,33180.0,32.3775,32.3775,32.2821,32.2908,33180.0
2020-09-01 11:25:00,37.23,37.26,37.22,37.25,28420.0,32.2908,32.3168,32.2821,32.3081,28420.0
2020-09-01 11:30:00,37.24,37.27,37.23,37.26,24157.0,32.2995,32.3255,32.2908,32.3168,24157.0
2020-09-01 11:35:00,37.26,37.28,37.21,37.24,25175.0,32.3168,32.3342,32.2734,32.2995,25175.0
2020-09-01 11:40:00,37.23,37.26,37.22,37.25,38629.0,32.2908,32.3168,32.2821,32.3081,38629.0
2020-09-01 11:45:00,37.25,37.27,37.24,37.26,13536.0,32.3081,32.3255,32.2995,32.3168,13536.0
2020-09-01 11:50:00,37.26,37.28,37.25,37.27,12486.0,32.3168,32.3342,32.3081,32.3255,12486.0
2020-09-01 11:55:00,37.27,37.27,37.22,37.23,18705.0,32.3255,32.3255,32.2821,32.2908,18705.0
2020-09-01 12:00:00,37.22,37.26,37.22,37.24,15388.0,32.2821,32.3168,32.2821,32.2995,15388.0
2020-09-01 12:05:00,37.25,37.25,37.21,37.21,13517.0,32.3081,32.3081,32.2734,32.2734,13517.0
2020-09-01 12:10:00,37.2,37.21,37.16,37.2,40529.0,32.2648,32.2734,32.2301,32.2648,40529.0
2020-09-01 12:15:00,37.2,37.21,37.15,37.19,37495.0,32.2648,32.2734,32.2214,32.2561,37495.0
2020-09-01 12:20:00,37.18,37.21,37.17,37.2,16032.0,32.2474,32.2734,32.2388,32.2648,16032.0
2020-09-01 12:25:00,37.2,37.21,37.15,37.16,16099.0,32.2648,32.2734,32.2214,32.2301,16099.0
2020-09-01 12:30:00,37.16,37.18,37.14,37.16,15031.0,32.2301,32.2474,32.2127,32.2301,15031.0
2020-09-01 12:35:00,37.15,37.16,37.1,37.1,8012.0,32.2214,32.2301,32.178,32.178,8012.0
2020-09-01 12:40:00,37.1,37.12,37.08,37.1,11985.0,32.178,32.1954,32.1607,32.178,11985.0
2020-09-01 12:45:00,37.1,37.12,37.08,37.09,9115.0,32.178,32.1954,32.1607,32.1694,9115.0
2020-09-01 12:50:00,37.09,37.09,37.05,37.08,10549.0,32.1694,32.1694,32.1347,32.1607,10549.0
2020-09-01 12:55:00,37.08,37.14,37.07,37.14,17360.0,32.1607,32.2127,32.152,32.2127,17360.0
2020-09-01 13:00:00,37.13,37.15,37.11,37.14,16750.0,32.2041,32.2214,32.1867,32.2127,16750.0
2020-09-01 13:05:00,37.14,37.14,37.08,37.09,15313.0,32.2127,32.2127,32.1607,32.1694,15313.0
2020-09-01 13:10:00,37.09,37.12,37.07,37.09,13771.0,32.1694,32.1954,32.152,32.1694,13771.0
2020-09-01 13:15:00,37.09,37.11,37.08,37.08,7813.0,32.1694,32.1867,32.1607,32.1607,7813.0
2020-09-01 13:20:00,37.08,37.09,37.03,37.04,15403.0,32.1607,32.1694,32.1173,32.126,15403.0
2020-09-01 13:25:00,37.03,37.05,36.99,37.02,14483.0,32.1173,32.1347,32.0826,32.1087,14483.0
2020-09-01 13:30:00,37.02,37.03,36.96,36.98,34426.0,32.1087,32.1173,32.0566,32.074,34426.0
2020-09-01 13:35:00,36.98,37.01,36.97,36.99,22531.0,32.074,32.1,32.0653,32.0826,22531.0
2020-09-01 13:40:00,36.99,37.04,36.97,37.04,11581.0,32.0826,32.126,32.0653,32.126,11581.0
2020-09-01 13:45:00,37.04,37.07,37.03,37.07,11961.0,32.126,32.152,32.1173,32.152,11961.0
2020-09-01 13:50:00,37.07,37.08,37.03,37.03,17575.0,32.152,32.1607,32.1173,32.1173,17575.0
2020-09-01 13:55:00,37.04,37.08,37.03,37.05,31755.0,32.126,32.1607,32.1173,32.1347,31755.0
2020-09-01 14:00:00,37.05,37.09,37.04,37.09,4417.0,32.1347,32.1694,32.126,32.1694,4417.0
2020-09-01 14:05:00,37.09,37.1,37.07,37.08,15939.0,32.1694,32.178,32.152,32.1607,15939.0
2020-09-01 14:10:00,37.07,37.08,37.04,37.05,4747.0,32.152,32.1607,32.126,32.1347,4747.0
2020-09-01 14:15:00,37.05,37.06,37.04,37.04,14587.0,32.1347,32.1433,32.126,32.126,14587.0
2020-09-01 14:20:00,37.05,37.08,37.04,37.08,13594.0,32.1347,32.1607,32.126,32.1607,13594.0
2020-09-01 14:25:00,37.09,37.09,37.05,37.08,14120.0,32.1694,32.1694,32.1347,32.1607,14120.0
2020-09-01 14:30:00,37.07,37.09,37.06,37.08,10018.0,32.152,32.1694,32.1433,32.1607,10018.0
2020-09-01 14:35:00,37.07,37.12,37.07,37.1,8933.0,32.152,32.1954,32.152,32.178,8933.0
2020-09-01 14:40:00,37.11,37.13,37.1,37.11,17413.0,32.1867,32.2041,32.178,32.1867,17413.0
2020-09-01 14:45:00,37.11,37.12,37.1,37.11,7816.0,32.1867,32.1954,32.178,32.1867,7816.0
2020-09-01 14:50:00,37.11,37.13,37.07,37.08,13902.0,32.1867,32.2041,32.152,32.1607,13902.0
2020-09-01 14:55:00,37.08,37.12,37.07,37.12,11955.0,32.1607,32.1954,32.152,32.1954,11955.0
2020-09-01 15:00:00,37.12,37.12,37.1,37.12,11001.0,32.1954,32.1954,32.178,32.1954,11001.0
2020-09-01 15:05:00,37.12,37.13,37.09,37.09,13880.0,32.1954,32.2041,32.1694,32.1694,13880.0
2020-09-01 15:10:00,37.1,37.1,37.02,37.03,33753.0,32.178,32.178,32.1087,32.1173,33753.0
2020-09-01 15:15:00,37.04,37.08,37.04,37.08,25549.0,32.126,32.1607,32.126,32.1607,25549.0
2020-09-01 15:20:00,37.08,37.11,37.06,37.11,26280.0,32.1607,32.1867,32.1433,32.1867,26280.0
2020-09-01 15:25:00,37.11,37.12,37.08,37.09,21766.0,32.1867,32.1954,32.1607,32.1694,21766.0
2020-09-01 15:30:00,37.09,37.12,37.07,37.09,33700.0,32.1694,32.1954,32.152,32.1694,33700.0
2020-09-01 15:35:00,37.09,37.1,37.07,37.1,19523.0,32.1694,32.178,32.152,32.178,19523.0
2020-09-01 15:40:00,37.1,37.15,37.09,37.14,45010.0,32.178,32.2214,32.1694,32.2127,45010.0
2020-09-01 15:45:00,37.14,37.16,37.12,37.12,58653.0,32.2127,32.2301,32.1954,32.1954,58653.0
2020-09-01 15:50:00,37.11,37.21,37.1,37.2,86164.0,32.1867,32.2734,32.178,32.2648,86164.0
2020-09-01 15:55:00,37.2,37.25,37.2,37.21,263178.0,32.2648,32.3081,32.2648,32.2734,263178.0
2020-09-02 09:30:00,37.14,37.27,37.06,37.15,59206.0,32.2127,32.3255,32.1433,32.2214,59206.0
2020-09-02 09:35:00,37.18,37.26,37.13,37.19,17842.0,32.2474,32.3168,32.2041,32.2561,17842.0
2020-09-02 09:40:00,37.17,37.22,37.15,37.16,22024.0,32.2388,32.2821,32.2214,32.2301,22024.0
2020-09-02 09:45:00,37.16,37.23,37.13,37.16,18709.0,32.2301,32.2908,32.2041,32.2301,18709.0
2020-09-02 09:50:00,37.15,37.31,37.13,37.3,24016.0,32.2214,32.3602,32.2041,32.3515,24016.0
2020-09-02 09:55:00,37.29,37.63,37.29,37.63,62587.0,32.3428,32.6377,32.3428,32.6377,62587.0
2020-09-02 10:00:00,37.63,37.64,37.41,37.45,43286.0,32.6377,32.6464,32.4469,32.4816,43286.0
2020-09-02 10:05:00,37.43,37.47,37.37,37.46,36062.0,32.4643,32.499,32.4122,32.4903,36062.0
2020-09-02 10:10:00,37.47,37.53,37.4,37.47,23939.0,32.499,32.551,32.4382,32.499,23939.0
2020-09-02 10:15:00,37.47,37.53,37.47,37.52,23920.0,32.499,32.551,32.499,32.5423,23920.0
2020-09-02 10:20:00,37.51,37.55,37.49,37.53,20376.0,32.5336,32.5683,32.5163,32.551,20376.0
2020-09-02 10:25:00,37.51,37.54,37.48,37.54,18142.0,32.5336,32.5597,32.5076,32.5597,18142.0
2020-09-02 10:30:00,37.55,37.64,37.53,37.56,25039.0,32.5683,32.6464,32.551,32.577,25039.0
2020-09-02 10:35:00,37.57,37.63,37.55,37.62,29180.0,32.5857,32.6377,32.5683,32.6291,29180.0
2020-09-02 10:40:00,37.62,37.68,37.6,37.6,22154.0,32.6291,32.6811,32.6117,32.6117,22154.0
2020-09-02 10:45:00,37.61,37.63,37.46,37.48,23727.0,32.6204,32.6377,32.4903,32.5076,23727.0
2020-09-02 10:50:00,37.49,37.56,37.45,37.54,33692.0,32.5163,32.577,32.4816,32.5597,33692.0
2020-09-02 10:55:00,37.53,37.58,37.51,37.53,16024.0,32.551,32.5944,32.5336,32.551,16024.0
2020-09-02 11:00:00,37.53,37.6,37.51,37.58,20234.0,32.551,32.6117,32.5336,32.5944,20234.0
2020-09-02 11:05:00,37.57,37.66,37.57,37.64,23483.0,32.5857,32.6637,32.5857,32.6464,23483.0
2020-09-02 11:10:00,37.64,37.67,37.58,37.59,38286.0,32.6464,32.6724,32.5944,32.603,38286.0
2020-09-02 11:15:00,37.6,37.68,37.6,37.64,43191.0,32.6117,32.6811,32.6117,32.6464,43191.0
2020-09-02 11:20:00,37.64,37.64,37.57,37.62,36545.0,32.6464,32.6464,32.5857,32.6291,36545.0
2020-09-02 11:25:00,37.62,37.64,37.59,37.61,40508.0,32.6291,32.6464,32.603,32.6204,40508.0
2020-09-02 11:30:00,37.61,37.67,37.6,37.66,25398.0,32.6204,32.6724,32.6117,32.6637,25398.0
2020-09-02 11:35:00,37.67,37.78,37.67,37.76,49288.0,32.6724,32.7678,32.6724,32.7505,49288.0
2020-09-02 11:40:00,37.75,37.76,37.71,37.72,19630.0,32.7418,32.7505,32.7071,32.7158,19630.0
2020-09-02 11:45:00,37.72,37.75,37.7,37.75,29100.0,32.7158,32.7418,32.6984,32.7418,29100.0
2020-09-02 11:50:00,37.75,37.79,37.73,37.76,19621.0,32.7418,32.7765,32.7245,32.7505,19621.0
2020-09-02 11:55:00,37.76,37.76,37.72,37.73,14669.0,32.7505,32.7505,32.7158,32.7245,14669.0
2020-09-02 12:00:00,37.73,37.76,37.72,37.72,36068.0,32.7245,32.7505,32.7158,32.7158,36068.0
2020-09-02 12:05:00,37.72,37.74,37.68,37.69,22000.0,32.7158,32.7331,32.6811,32.6898,22000.0
2020-09-02 12:10:00,37.68,37.7,37.66,37.67,13161.0,32.6811,32.6984,32.6637,32.6724,13161.0
2020-09-02 12:15:00,37.68,37.69,37.65,37.68,15375.0,32.6811,32.6898,32.6551,32.6811,15375.0
2020-09-02 12:20:00,37.68,37.72,37.67,37.7,18453.0,32.6811,32.7158,32.6724,32.6984,18453.0
2020-09-02 12:25:00,37.7,37.72,37.68,37.7,17459.0,32.6984,32.7158,32.6811,32.6984,17459.0
2020-09-02 12:30:00,37.69,37.69,37.64,37.65,10445.0,32.6898,32.6898,32.6464,32.6551,10445.0
2020-09-02 12:35:00,37.65,37.7,37.65,37.66,15634.0,32.6551,32.6984,32.6551,32.6637,15634.0
2020-09-02 12:40:00,37.66,37.69,37.66,37.68,8730.0,32.6637,32.6898,32.6637,32.6811,8730.0
2020-09-02 12:45:00,37.69,37.7,37.65,37.66,7095.0,32.6898,32.6984,32.6551,32.6637,7095.0
2020-09-02 12:50:00,37.66,37.67,37.63,37.64,12801.0,32.6637,32.6724,32.6377,32.6464,12801.0
2020-09-02 12:55:00,37.63,37.64,37.6,37.61,4533.0,32.6377,32.6464,32.6117,32.6204,4533.0
2020-09-02 13:00:00,37.61,37.63,37.58,37.59,9727.0,32.6204,32.6377,32.5944,32.603,9727.0
2020-09-02 13:05:00,37.59,37.6,37.56,37.59,10338.0,32.603,32.6117,32.577,32.603,10338.0
2020-09-02 13:10:00,37.59,37.63,37.58,37.61,18186.0,32.603,32.6377,32.5944,32.6204,18186.0
2020-09-02 13:15:00,37.62,37.65,37.61,37.62,10650.0,32.6291,32.6551,32.6204,32.6291,10650.0
2020-09-02 13:20:00,37.61,37.68,37.61,37.68,18400.0,32.6204,32.6811,32.6204,32.6811,18400.0
2020-09-02 13:25:00,37.68,37.7,37.66,37.68,21573.0,32.6811,32.6984,32.6637,32.6811,21573.0
2020-09-02 13:30:00,37.68,37.7,37.67,37.68,13685.0,32.6811,32.6984,32.6724,32.6811,13685.0
2020-09-02 13:35:00,37.69,37.7,37.67,37.7,8348.0,32.6898,32.6984,32.6724,32.6984,8348.0
2020-09-02 13:40:00,37.7,37.73,37.69,37.72,30661.0,32.6984,32.7245,32.6898,32.7158,30661.0
2020-09-02 13:45:00,37.71,37.75,37.7,37.75,18717.0,32.7071,32.7418,32.6984,32.7418,18717.0
2020-09-02 13:50:00,37.76,37.78,37.75,37.77,14331.0,32.7505,32.7678,32.7418,32.7592,14331.0
2020-09-02 13:55:00,37.78,37.78,37.74,37.77,18755.0,32.7678,32.7678,32.7331,32.7592,18755.0
2020-09-02 14:00:00,37.76,37.76,37.71,37.73,20462.0,32.7505,32.7505,32.7071,32.7245,20462.0
2020-09-02 14:05:00,37.74,37.77,37.73,37.75,30929.0,32.7331,32.7592,32.7245,32.7418,30929.0
2020-09-02 14:10:00,37.74,37.75,37.68,37.69,146410.0,32.7331,32.7418,32.6811,32.6898,146410.0
2020-09-02 14:15:00,37.68,37.7,37.63,37.64,35072.0,32.6811,32.6984,32.6377,32.6464,35072.0
2020-09-02 14:20:00,37.64,37.66,37.6,37.62,59319.0,32.6464,32.6637,32.6117,32.6291,59319.0
2020-09-02 14:25:00,37.61,37.64,37.59,37.61,21990.0,32.6204,32.6464,32.603,32.6204,21990.0
2020-09-02 14:30:00,37.61,37.62,37.58,37.59,20390.0,32.6204,32.6291,32.5944,32.603,20390.0
2020-09-02 14:35:00,37.59,37.61,37.58,37.6,10684.0,32.603,32.6204,32.5944,32.6117,10684.0
2020-09-02 14:40:00,37.59,37.61,37.57,37.58,16365.0,32.603,32.6204,32.5857,32.5944,16365.0
2020-09-02 14:45:00,37.58,37.62,37.57,37.6,20506.0,32.5944,32.6291,32.5857,32.6117,20506.0
2020-09-02 14:50:00,37.61,37.69,37.6,37.67,14967.0,32.6204,32.6898,32.6117,32.6724,14967.0
2020-09-02 14:55:00,37.68,37.72,37.66,37.7,13558.0,32.6811,32.7158,32.6637,32.6984,13558.0
2020-09-02 15:00:00,37.71,37.71,37.66,37.69,21072.0,32.7071,32.7071,32.6637,32.6898,21072.0
2020-09-02 15:05:00,37.69,37.7,37.63,37.67,30755.0,32.6898,32.6984,32.6377,32.6724,30755.0
2020-09-02 15:10:00,37.68,37.7,37.56,37.65,57311.0,32.6811,32.6984,32.577,32.6551,57311.0
2020-09-02 15:15:00,37.65,37.68,37.64,37.68,25639.0,32.6551,32.6811,32.6464,32.6811,25639.0
2020-09-02 15:20:00,37.68,37.7,37.65,37.69,30466.0,32.6811,32.6984,32.6551,32.6898,30466.0
2020-09-02 15:25:00,37.69,37.74,37.69,37.74,67220.0,32.6898,32.7331,32.6898,32.7331,67220.0
2020-09-02 15:30:00,37.73,37.75,37.67,37.72,73095.0,32.7245,32.7418,32.6724,32.7158,73095.0
2020-09-02 15:35:00,37.73,37.73,37.7,37.72,44855.0,32.7245,32.7245,32.6984,32.7158,44855.0
2020-09-02 15:40:00,37.72,37.74,37.7,37.73,102028.0,32.7158,32.7331,32.6984,32.7245,102028.0
2020-09-02 15:45:00,37.72,37.77,37.71,37.77,68982.0,32.7158,32.7592,32.7071,32.7592,68982.0
2020-09-02 15:50:00,37.76,37.77,37.71,37.74,148236.0,32.7505,32.7592,32.7071,32.7331,148236.0
2020-09-02 15:55:00,37.74,37.75,37.64,37.66,344045.0,32.7331,32.7418,32.6464,32.6637,344045.0
2020-09-03 09:30:00,37.91,38.22,37.86,38.2,58425.0,32.8806,33.1495,32.8372,33.1321,58425.0
2020-09-03 09:35:00,38.16,38.28,38.12,38.18,31074.0,33.0974,33.2015,33.0627,33.1148,31074.0
2020-09-03 09:40:00,38.19,38.26,38.13,38.22,61747.0,33.1234,33.1841,33.0714,33.1495,61747.0
2020-09-03 09:45:00,38.21,38.41,38.18,38.4,47283.0,33.1408,33.3142,33.1148,33.3056,47283.0
2020-09-03 09:50:00,38.4,38.45,38.18,38.19,52038.0,33.3056,33.3489,33.1148,33.1234,52038.0
2020-09-03 09:55:00,38.19,38.28,38.15,38.16,65009.0,33.1234,33.2015,33.0887,33.0974,65009.0
2020-09-03 10:00:00,38.16,38.19,37.95,38.01,34299.0,33.0974,33.1234,32.9153,32.9673,34299.0
2020-09-03 10:05:00,38.03,38.03,37.78,37.87,51509.0,32.9847,32.9847,32.7678,32.8459,51509.0
2020-09-03 10:10:00,37.85,37.97,37.84,37.93,29842.0,32.8285,32.9326,32.8199,32.8979,29842.0
2020-09-03 10:15:00,37.95,37.96,37.89,37.95,17536.0,32.9153,32.9239,32.8632,32.9153,17536.0
2020-09-03 10:20:00,37.96,37.96,37.71,37.73,28719.0,32.9239,32.9239,32.7071,32.7245,28719.0
2020-09-03 10:25:00,37.72,37.84,37.71,37.75,23834.0,32.7158,32.8199,32.7071,32.7418,23834.0
2020-09-03 10:30:00,37.76,37.88,37.71,37.84,55714.0,32.7505,32.8546,32.7071,32.8199,55714.0
2020-09-03 10:35:00,37.83,37.83,37.66,37.76,43591.0,32.8112,32.8112,32.6637,32.7505,43591.0
2020-09-03 10:40:00,37.79,37.84,37.76,37.84,57884.0,32.7765,32.8199,32.7505,32.8199,57884.0
2020-09-03 10:45:00,37.83,37.91,37.7,37.71,89030.0,32.8112,32.8806,32.6984,32.7071,89030.0
2020-09-03 10:50:00,37.72,37.75,37.69,37.74,28092.0,32.7158,32.7418,32.6898,32.7331,28092.0
2020-09-03 10:55:00,37.74,37.75,37.66,37.69,66161.0,32.7331,32.7418,32.6637,32.6898,66161.0
2020-09-03 11:00:00,37.69,37.7,37.55,37.56,57840.0,32.6898,32.6984,32.5683,32.577,57840.0
2020-09-03 11:05:00,37.57,37.58,37.34,37.41,55805.0,32.5857,32.5944,32.3862,32.4469,55805.0
2020-09-03 11:10:00,37.42,37.5,37.39,37.46,18400.0,32.4556,32.525,32.4296,32.4903,18400.0
2020-09-03 11:15:00,37.46,37.46,37.05,37.05,59543.0,32.4903,32.4903,32.1347,32.1347,59543.0
2020-09-03 11:20:00,37.07,37.21,37.02,37.18,47067.0,32.152,32.2734,32.1087,32.2474,47067.0
2020-09-03 11:25:00,37.18,37.26,37.11,37.2,48421.0,32.2474,32.3168,32.1867,32.2648,48421.0
2020-09-03 11:30:00,37.2,37.34,37.17,37.29,28727.0,32.2648,32.3862,32.2388,32.3428,28727.0
2020-09-03 11:35:00,37.29,37.3,37.14,37.28,27468.0,32.3428,32.3515,32.2127,32.3342,27468.0
2020-09-03 11:40:00,37.29,37.37,37.28,37.32,41145.0,32.3428,32.4122,32.3342,32.3689,41145.0
2020-09-03 11:45:00,37.33,37.35,37.24,37.25,21185.0,32.3775,32.3949,32.2995,32.3081,21185.0
2020-09-03 11:50:00,37.27,37.29,37.22,37.27,15937.0,32.3255,32.3428,32.2821,32.3255,15937.0
2020-09-03 11:55:00,37.27,37.29,37.19,37.26,24622.0,32.3255,32.3428,32.2561,32.3168,24622.0
2020-09-03 12:00:00,37.26,37.28,37.19,37.25,31395.0,32.3168,32.3342,32.2561,32.3081,31395.0
2020-09-03 12:05:00,37.25,37.3,37.23,37.3,18795.0,32.3081,32.3515,32.2908,32.3515,18795.0
2020-09-03 12:10:00,37.3,37.35,37.28,37.33,20960.0,32.3515,32.3949,32.3342,32.3775,20960.0
2020-09-03 12:15:00,37.32,37.37,37.29,37.36,18945.0,32.3689,32.4122,32.3428,32.4035,18945.0
2020-09-03 12:20:00,37.34,37.37,37.3,37.36,11781.0,32.3862,32.4122,32.3515,32.4035,11781.0
2020-09-03 12:25:00,37.35,37.35,37.3,37.3,23697.0,32.3949,32.3949,32.3515,32.3515,23697.0
2020-09-03 12:30:00,37.31,37.31,37.21,37.21,26831.0,32.3602,32.3602,32.2734,32.2734,26831.0
2020-09-03 12:35:00,37.2,37.28,37.16,37.22,21405.0,32.2648,32.3342,32.2301,32.2821,21405.0
2020-09-03 12:40:00,37.22,37.22,37.12,37.12,27415.0,32.2821,32.2821,32.1954,32.1954,27415.0
2020-09-03 12:45:00,37.12,37.15,37.07,37.1,39648.0,32.1954,32.2214,32.152,32.178,39648.0
2020-09-03 12:50:00,37.11,37.12,37.03,37.07,21956.0,32.1867,32.1954,32.1173,32.152,21956.0
2020-09-03 12:55:00,37.07,37.11,37.01,37.01,38276.0,32.152,32.1867,32.1,32.1,38276.0
2020-09-03 13:00:00,37.02,37.03,36.9,36.92,32982.0,32.1087,32.1173,32.0046,32.0219,32982.0
2020-09-03 13:05:00,36.92,37.0,36.91,36.98,40072.0,32.0219,32.0913,32.0132,32.074,40072.0
2020-09-03 13:10:00,36.97,37.08,36.95,37.08,30725.0,32.0653,32.1607,32.0479,32.1607,30725.0
2020-09-03 13:15:00,37.09,37.1,36.92,36.94,26809.0,32.1694,32.178,32.0219,32.0393,26809.0
2020-09-03 13:20:00,36.95,37.03,36.9,37.0,28812.0,32.0479,32.1173,32.0046,32.0913,28812.0
2020-09-03 13:25:00,37.0,37.06,36.9,37.05,48015.0,32.0913,32.1433,32.0046,32.1347,48015.0
2020-09-03 13:30:00,37.04,37.05,36.89,36.91,63767.0,32.126,32.1347,31.9959,32.0132,63767.0
2020-09-03 13:35:00,36.91,36.95,36.85,36.9,30214.0,32.0132,32.0479,31.9612,32.0046,30214.0
2020-09-03 13:40:00,36.9,36.92,36.85,36.88,43138.0,32.0046,32.0219,31.9612,31.9872,43138.0
2020-09-03 13:45:00,36.88,36.92,36.86,36.87,30152.0,31.9872,32.0219,31.9699,31.9786,30152.0
2020-09-03 13:50:00,36.86,36.97,36.86,36.97,26945.0,31.9699,32.0653,31.9699,32.0653,26945.0
2020-09-03 13:55:00,36.97,36.98,36.93,36.93,23201.0,32.0653,32.074,32.0306,32.0306,23201.0
2020-09-03 14:00:00,36.92,36.93,36.86,36.9,29451.0,32.0219,32.0306,31.9699,32.0046,29451.0
2020-09-03 14:05:00,36.9,36.92,36.87,36.89,23764.0,32.0046,32.0219,31.9786,31.9959,23764.0
2020-09-03 14:10:00,36.9,36.98,36.88,36.93,29582.0,32.0046,32.074,31.9872,32.0306,29582.0
2020-09-03 14:15:00,36.92,36.93,36.82,36.84,27768.0,32.0219,32.0306,31.9352,31.9525,27768.0
2020-09-03 14:20:00,36.84,36.88,36.8,36.83,39020.0,31.9525,31.9872,31.9178,31.9439,39020.0
2020-09-03 14:25:00,36.84,36.9,36.79,36.84,27999.0,31.9525,32.0046,31.9092,31.9525,27999.0
2020-09-03 14:30:00,36.81,36.93,36.8,36.93,25125.0,31.9265,32.0306,31.9178,32.0306,25125.0
2020-09-03 14:35:00,36.91,36.98,36.88,36.91,22177.0,32.0132,32.074,31.9872,32.0132,22177.0
2020-09-03 14:40:00,36.9,36.93,36.8,36.81,36677.0,32.0046,32.0306,31.9178,31.9265,36677.0
2020-09-03 14:45:00,36.81,36.85,36.77,36.83,34178.0,31.9265,31.9612,31.8918,31.9439,34178.0
2020-09-03 14:50:00,36.83,36.85,36.77,36.79,29123.0,31.9439,31.9612,31.8918,31.9092,29123.0
2020-09-03 14:55:00,36.78,36.78,36.66,36.66,39707.0,31.9005,31.9005,31.7964,31.7964,39707.0
2020-09-03 15:00:00,36.66,36.69,36.58,36.61,94064.0,31.7964,31.8224,31.727,31.753,94064.0
2020-09-03 15:05:00,36.6,36.67,36.56,36.65,56460.0,31.7444,31.8051,31.7097,31.7877,56460.0
2020-09-03 15:10:00,36.65,36.7,36.59,36.7,76227.0,31.7877,31.8311,31.7357,31.8311,76227.0
2020-09-03 15:15:00,36.7,36.71,36.62,36.64,58422.0,31.8311,31.8398,31.7617,31.7791,58422.0
2020-09-03 15:20:00,36.64,36.64,36.54,36.58,54266.0,31.7791,31.7791,31.6923,31.727,54266.0
2020-09-03 15:25:00,36.57,36.63,36.53,36.58,65656.0,31.7184,31.7704,31.6837,31.727,65656.0
2020-09-03 15:30:00,36.57,36.64,36.49,36.51,64531.0,31.7184,31.7791,31.649,31.6663,64531.0
2020-09-03 15:35:00,36.51,36.68,36.51,36.62,81585.0,31.6663,31.8138,31.6663,31.7617,81585.0
2020-09-03 15:40:00,36.62,36.7,36.58,36.68,81532.0,31.7617,31.8311,31.727,31.8138,81532.0
2020-09-03 15:45:00,36.68,36.7,36.58,36.59,146161.0,31.8138,31.8311,31.727,31.7357,146161.0
2020-09-03 15:50:00,36.58,36.81,36.49,36.79,198156.0,31.727,31.9265,31.649,31.9092,198156.0
2020-09-03 15:55:00,36.79,36.85,36.77,36.84,641278.0,31.9092,31.9612,31.8918,31.9525,641278.0
2020-09-04 09:30:00,37.64,37.76,37.39,37.74,172480.0,32.6464,32.7505,32.4296,32.7331,172480.0
2020-09-04 09:35:00,37.72,37.78,37.61,37.64,94578.0,32.7158,32.7678,32.6204,32.6464,94578.0
2020-09-04 09:40:00,37.63,37.98,37.62,37.96,105247.0,32.6377,32.9413,32.6291,32.9239,105247.0
2020-09-04 09:45:00,37.97,38.11,37.94,38.02,126154.0,32.9326,33.054,32.9066,32.976,126154.0
2020-09-04 09:50:00,38.04,38.22,38.02,38.12,97962.0,32.9933,33.1495,32.976,33.0627,97962.0
2020-09-04 09:55:00,38.11,38.12,37.75,37.85,112761.0,33.054,33.0627,32.7418,32.8285,112761.0
2020-09-04 10:00:00,37.87,37.96,37.83,37.92,81502.0,32.8459,32.9239,32.8112,32.8893,81502.0
2020-09-04 10:05:00,37.92,38.08,37.92,38.05,51827.0,32.8893,33.028,32.8893,33.002,51827.0
2020-09-04 10:10:00,38.03,38.03,37.88,37.91,34589.0,32.9847,32.9847,32.8546,32.8806,34589.0
2020-09-04 10:15:00,37.92,37.94,37.72,37.77,70346.0,32.8893,32.9066,32.7158,32.7592,70346.0
2020-09-04 10:20:00,37.79,37.79,37.68,37.74,69009.0,32.7765,32.7765,32.6811,32.7331,69009.0
2020-09-04 10:25:00,37.75,37.9,37.7,37.72,65463.0,32.7418,32.8719,32.6984,32.7158,65463.0
2020-09-04 10:30:00,37.72,37.78,37.65,37.66,54531.0,32.7158,32.7678,32.6551,32.6637,54531.0
2020-09-04 10:35:00,37.65,37.69,37.47,37.62,72752.0,32.6551,32.6898,32.499,32.6291,72752.0
2020-09-04 10:40:00,37.61,37.72,37.5,37.52,186170.0,32.6204,32.7158,32.525,32.5423,186170.0
2020-09-04 10:45:00,37.53,37.67,37.51,37.63,61235.0,32.551,32.6724,32.5336,32.6377,61235.0
2020-09-04 10:50:00,37.64,37.64,37.51,37.64,88782.0,32.6464,32.6464,32.5336,32.6464,88782.0
2020-09-04 10:55:00,37.64,37.73,37.6,37.64,67665.0,32.6464,32.7245,32.6117,32.6464,67665.0
2020-09-04 11:00:00,37.63,37.72,37.6,37.67,74431.0,32.6377,32.7158,32.6117,32.6724,74431.0
2020-09-04 11:05:00,37.66,37.68,37.55,37.58,55737.0,32.6637,32.6811,32.5683,32.5944,55737.0
2020-09-04 11:10:00,37.56,37.59,37.39,37.46,47569.0,32.577,32.603,32.4296,32.4903,47569.0
2020-09-04 11:15:00,37.45,37.56,37.42,37.49,122711.0,32.4816,32.577,32.4556,32.5163,122711.0
2020-09-04 11:20:00,37.49,37.52,37.39,37.41,60744.0,32.5163,32.5423,32.4296,32.4469,60744.0
2020-09-04 11:25:00,37.4,37.42,37.33,37.41,53500.0,32.4382,32.4556,32.3775,32.4469,53500.0
2020-09-04 11:30:00,37.41,37.53,37.41,37.52,49258.0,32.4469,32.551,32.4469,32.5423,49258.0
2020-09-04 11:35:00,37.51,37.54,37.45,37.45,125127.0,32.5336,32.5597,32.4816,32.4816,125127.0
2020-09-04 11:40:00,37.45,37.49,37.36,37.38,72610.0,32.4816,32.5163,32.4035,32.4209,72610.0
2020-09-04 11:45:00,37.37,37.43,37.37,37.41,69968.0,32.4122,32.4643,32.4122,32.4469,69968.0
2020-09-04 11:50:00,37.41,37.49,37.34,37.48,76614.0,32.4469,32.5163,32.3862,32.5076,76614.0
2020-09-04 11:55:00,37.48,37.52,37.39,37.42,52717.0,32.5076,32.5423,32.4296,32.4556,52717.0
2020-09-04 12:00:00,37.41,37.47,37.39,37.45,43409.0,32.4469,32.499,32.4296,32.4816,43409.0
2020-09-04 12:05:00,37.45,37.53,37.44,37.5,42359.0,32.4816,32.551,32.4729,32.525,42359.0
2020-09-04 12:10:00,37.5,37.55,37.49,37.55,27066.0,32.525,32.5683,32.5163,32.5683,27066.0
2020-09-04 12:15:00,37.55,37.57,37.44,37.52,31860.0,32.5683,32.5857,32.4729,32.5423,31860.0
2020-09-04 12:20:00,37.53,37.57,37.46,37.55,27146.0,32.551,32.5857,32.4903,32.5683,27146.0
2020-09-04 12:25:00,37.55,37.61,37.53,37.58,25641.0,32.5683,32.6204,32.551,32.5944,25641.0
2020-09-04 12:30:00,37.59,37.66,37.54,37.56,25869.0,32.603,32.6637,32.5597,32.577,25869.0
2020-09-04 12:35:00,37.56,37.64,37.51,37.64,30552.0,32.577,32.6464,32.5336,32.6464,30552.0
2020-09-04 12:40:00,37.65,37.72,37.64,37.69,25078.0,32.6551,32.7158,32.6464,32.6898,25078.0
2020-09-04 12:45:00,37.69,37.81,37.68,37.77,20352.0,32.6898,32.7938,32.6811,32.7592,20352.0
2020-09-04 12:50:00,37.76,37.79,37.71,37.78,26885.0,32.7505,32.7765,32.7071,32.7678,26885.0
2020-09-04 12:55:00,37.78,37.81,37.75,37.77,14154.0,32.7678,32.7938,32.7418,32.7592,14154.0
2020-09-04 13:00:00,37.77,37.78,37.73,37.74,10787.0,32.7592,32.7678,32.7245,32.7331,10787.0
2020-09-04 13:05:00,37.75,37.76,37.68,37.72,20222.0,32.7418,32.7505,32.6811,32.7158,20222.0
2020-09-04 13:10:00,37.72,37.74,37.66,37.69,15881.0,32.7158,32.7331,32.6637,32.6898,15881.0
2020-09-04 13:15:00,37.68,37.7,37.62,37.64,18818.0,32.6811,32.6984,32.6291,32.6464,18818.0
2020-09-04 13:20:00,37.64,37.71,37.64,37.69,11772.0,32.6464,32.7071,32.6464,32.6898,11772.0
2020-09-04 13:25:00,37.7,37.7,37.63,37.64,17028.0,32.6984,32.6984,32.6377,32.6464,17028.0
2020-09-04 13:30:00,37.63,37.64,37.56,37.58,20812.0,32.6377,32.6464,32.577,32.5944,20812.0
2020-09-04 13:35:00,37.59,37.61,37.51,37.55,22241.0,32.603,32.6204,32.5336,32.5683,22241.0
2020-09-04 13:40:00,37.55,37.57,37.51,37.52,14738.0,32.5683,32.5857,32.5336,32.5423,14738.0
2020-09-04 13:45:00,37.52,37.6,37.52,37.58,30492.0,32.5423,32.6117,32.5423,32.5944,30492.0
2020-09-04 13:50:00,37.57,37.59,37.52,37.59,23358.0,32.5857,32.603,32.5423,32.603,23358.0
2020-09-04 13:55:00,37.59,37.61,37.58,37.6,19386.0,32.603,32.6204,32.5944,32.6117,19386.0
2020-09-04 14:00:00,37.59,37.63,37.58,37.59,26479.0,32.603,32.6377,32.5944,32.603,26479.0
2020-09-04 14:05:00,37.59,37.71,37.59,37.69,48069.0,32.603,32.7071,32.603,32.6898,48069.0
2020-09-04 14:10:00,37.69,37.72,37.66,37.68,38836.0,32.6898,32.7158,32.6637,32.6811,38836.0
2020-09-04 14:15:00,37.67,37.68,37.63,37.65,38892.0,32.6724,32.6811,32.6377,32.6551,38892.0
2020-09-04 14:20:00,37.66,37.68,37.6,37.62,33528.0,32.6637,32.6811,32.6117,32.6291,33528.0
2020-09-04 14:25:00,37.61,37.69,37.6,37.69,15912.0,32.6204,32.6898,32.6117,32.6898,15912.0
2020-09-04 14:30:00,37.68,37.69,37.63,37.66,30639.0,32.6811,32.6898,32.6377,32.6637,30639.0
2020-09-04 14:35:00,37.67,37.8,37.67,37.8,37298.0,32.6724,32.7852,32.6724,32.7852,37298.0
2020-09-04 14:40:00,37.79,37.87,37.73,37.75,127948.0,32.7765,32.8459,32.7245,32.7418,127948.0
2020-09-04 14:45:00,37.75,37.87,37.74,37.83,80643.0,32.7418,32.8459,32.7331,32.8112,80643.0
2020-09-04 14:50:00,37.83,37.85,37.73,37.74,19424.0,32.8112,32.8285,32.7245,32.7331,19424.0
2020-09-04 14:55:00,37.75,37.83,37.74,37.83,41257.0,32.7418,32.8112,32.7331,32.8112,41257.0
2020-09-04 15:00:00,37.83,37.86,37.75,37.84,77683.0,32.8112,32.8372,32.7418,32.8199,77683.0
2020-09-04 15:05:00,37.83,37.85,37.78,37.8,42097.0,32.8112,32.8285,32.7678,32.7852,42097.0
2020-09-04 15:10:00,37.8,37.83,37.74,37.75,44741.0,32.7852,32.8112,32.7331,32.7418,44741.0
2020-09-04 15:15:00,37.75,37.93,37.75,37.9,37110.0,32.7418,32.8979,32.7418,32.8719,37110.0
2020-09-04 15:20:00,37.91,37.94,37.88,37.89,37352.0,32.8806,32.9066,32.8546,32.8632,37352.0
2020-09-04 15:25:00,37.88,37.9,37.8,37.8,54157.0,32.8546,32.8719,32.7852,32.7852,54157.0
2020-09-04 15:30:00,37.81,37.82,37.71,37.75,62631.0,32.7938,32.8025,32.7071,32.7418,62631.0
2020-09-04 15:35:00,37.76,37.76,37.58,37.59,91103.0,32.7505,32.7505,32.5944,32.603,91103.0
2020-09-04 15:40:00,37.6,37.65,37.57,37.62,82607.0,32.6117,32.6551,32.5857,32.6291,82607.0
2020-09-04 15:45:00,37.62,37.73,37.54,37.55,100960.0,32.6291,32.7245,32.5597,32.5683,100960.0
2020-09-04 15:50:00,37.55,37.62,37.5,37.57,179767.0,32.5683,32.6291,32.525,32.5857,179767.0
2020-09-04 15:55:00,37.56,37.61,37.49,37.5,531329.0,32.577,32.6204,32.5163,32.525,531329.0
2020-09-08 09:30:00,37.06,37.2,36.53,36.67,204155.0,32.1433,32.2648,31.6837,31.8051,204155.0
2020-09-08 09:35:00,36.66,36.79,36.58,36.7,64563.0,31.7964,31.9092,31.727,31.8311,64563.0
2020-09-08 09:40:00,36.7,36.74,36.39,36.39,72636.0,31.8311,31.8658,31.5622,31.5622,72636.0
2020-09-08 09:45:00,36.38,36.4,36.18,36.21,98441.0,31.5536,31.5709,31.3801,31.4061,98441.0
2020-09-08 09:50:00,36.2,36.37,36.15,36.34,66454.0,31.3974,31.5449,31.3541,31.5189,66454.0
2020-09-08 09:55:00,36.34,36.51,36.33,36.48,41033.0,31.5189,31.6663,31.5102,31.6403,41033.0
2020-09-08 10:00:00,36.48,36.51,36.27,36.27,38880.0,31.6403,31.6663,31.4582,31.4582,38880.0
2020-09-08 10:05:00,36.25,36.4,36.25,36.38,32044.0,31.4408,31.5709,31.4408,31.5536,32044.0
2020-09-08 10:10:00,36.38,36.48,36.3,36.44,46220.0,31.5536,31.6403,31.4842,31.6056,46220.0
2020-09-08 10:15:00,36.43,36.43,36.24,36.25,53521.0,31.5969,31.5969,31.4321,31.4408,53521.0
2020-09-08 10:20:00,36.24,36.35,36.18,36.31,61014.0,31.4321,31.5275,31.3801,31.4928,61014.0
2020-09-08 10:25:00,36.32,36.36,36.23,36.36,31773.0,31.5015,31.5362,31.4235,31.5362,31773.0
2020-09-08 10:30:00,36.35,36.5,36.33,36.45,41969.0,31.5275,31.6576,31.5102,31.6143,41969.0
2020-09-08 10:35:00,36.46,36.48,36.39,36.48,31869.0,31.6229,31.6403,31.5622,31.6403,31869.0
2020-09-08 10:40:00,36.47,36.47,36.3,36.3,36434.0,31.6316,31.6316,31.4842,31.4842,36434.0
2020-09-08 10:45:00,36.28,36.3,36.17,36.17,30680.0,31.4668,31.4842,31.3714,31.3714,30680.0
2020-09-08 10:50:00,36.16,36.18,36.1,36.1,46152.0,31.3627,31.3801,31.3107,31.3107,46152.0
2020-09-08 10:55:00,36.11,36.23,36.07,36.07,54699.0,31.3194,31.4235,31.2847,31.2847,54699.0
2020-09-08 11:00:00,36.07,36.22,36.03,36.13,53952.0,31.2847,31.4148,31.25,31.3367,53952.0
2020-09-08 11:05:00,36.12,36.14,36.02,36.13,59871.0,31.3281,31.3454,31.2413,31.3367,59871.0
2020-09-08 11:10:00,36.14,36.19,36.12,36.18,27709.0,31.3454,31.3888,31.3281,31.3801,27709.0
2020-09-08 11:15:00,36.17,36.22,36.12,36.21,31094.0,31.3714,31.4148,31.3281,31.4061,31094.0
2020-09-08 11:20:00,36.22,36.26,36.17,36.22,37213.0,31.4148,31.4495,31.3714,31.4148,37213.0
2020-09-08 11:25:00,36.23,36.24,36.15,36.17,26232.0,31.4235,31.4321,31.3541,31.3714,26232.0
2020-09-08 11:30:00,36.16,36.19,36.11,36.19,26113.0,31.3627,31.3888,31.3194,31.3888,26113.0
2020-09-08 11:35:00,36.19,36.25,36.18,36.18,21560.0,31.3888,31.4408,31.3801,31.3801,21560.0
2020-09-08 11:40:00,36.17,36.18,36.12,36.14,31402.0,31.3714,31.3801,31.3281,31.3454,31402.0
2020-09-08 11:45:00,36.14,36.2,36.13,36.16,25366.0,31.3454,31.3974,31.3367,31.3627,25366.0
2020-09-08 11:50:00,36.16,36.18,36.07,36.11,20733.0,31.3627,31.3801,31.2847,31.3194,20733.0
2020-09-08 11:55:00,36.09,36.24,36.07,36.19,27332.0,31.302,31.4321,31.2847,31.3888,27332.0
2020-09-08 12:00:00,36.18,36.26,36.17,36.21,22925.0,31.3801,31.4495,31.3714,31.4061,22925.0
2020-09-08 12:05:00,36.21,36.32,36.18,36.29,33621.0,31.4061,31.5015,31.3801,31.4755,33621.0
2020-09-08 12:10:00,36.29,36.36,36.29,36.36,14327.0,31.4755,31.5362,31.4755,31.5362,14327.0
2020-09-08 12:15:00,36.35,36.41,36.35,36.41,11883.0,31.5275,31.5796,31.5275,31.5796,11883.0
2020-09-08 12:20:00,36.41,36.46,36.39,36.43,12320.0,31.5796,31.6229,31.5622,31.5969,12320.0
2020-09-08 12:25:00,36.42,36.46,36.41,36.41,10531.0,31.5883,31.6229,31.5796,31.5796,10531.0
2020-09-08 12:30:00,36.41,36.44,36.39,36.43,27563.0,31.5796,31.6056,31.5622,31.5969,27563.0
2020-09-08 12:35:00,36.43,36.45,36.39,36.41,34639.0,31.5969,31.6143,31.5622,31.5796,34639.0
2020-09-08 12:40:00,36.41,36.45,36.4,36.42,15362.0,31.5796,31.6143,31.5709,31.5883,15362.0
2020-09-08 12:45:00,36.43,36.47,36.42,36.47,11315.0,31.5969,31.6316,31.5883,31.6316,11315.0
2020-09-08 12:50:00,36.47,36.52,36.47,36.48,6667.0,31.6316,31.675,31.6316,31.6403,6667.0
2020-09-08 12:55:00,36.47,36.52,36.42,36.46,11147.0,31.6316,31.675,31.5883,31.6229,11147.0
2020-09-08 13:00:00,36.47,36.51,36.44,36.51,9571.0,31.6316,31.6663,31.6056,31.6663,9571.0
2020-09-08 13:05:00,36.5,36.6,36.48,36.55,12835.0,31.6576,31.7444,31.6403,31.701,12835.0
2020-09-08 13:10:00,36.55,36.62,36.54,36.55,11968.0,31.701,31.7617,31.6923,31.701,11968.0
2020-09-08 13:15:00,36.55,36.59,36.53,36.58,9846.0,31.701,31.7357,31.6837,31.727,9846.0
2020-09-08 13:20:00,36.58,36.58,36.53,36.54,9903.0,31.727,31.727,31.6837,31.6923,9903.0
2020-09-08 13:25:00,36.54,36.6,36.54,36.58,18157.0,31.6923,31.7444,31.6923,31.727,18157.0
2020-09-08 13:30:00,36.56,36.57,36.51,36.53,34121.0,31.7097,31.7184,31.6663,31.6837,34121.0
2020-09-08 13:35:00,36.52,36.59,36.52,36.55,11246.0,31.675,31.7357,31.675,31.701,11246.0
2020-09-08 13:40:00,36.55,36.58,36.54,36.57,11834.0,31.701,31.727,31.6923,31.7184,11834.0
2020-09-08 13:45:00,36.57,36.57,36.45,36.49,19328.0,31.7184,31.7184,31.6143,31.649,19328.0
2020-09-08 13:50:00,36.49,36.53,36.47,36.52,11718.0,31.649,31.6837,31.6316,31.675,11718.0
2020-09-08 13:55:00,36.52,36.54,36.47,36.47,16542.0,31.675,31.6923,31.6316,31.6316,16542.0
2020-09-08 14:00:00,36.48,36.51,36.47,36.51,19913.0,31.6403,31.6663,31.6316,31.6663,19913.0
2020-09-08 14:05:00,36.5,36.52,36.46,36.49,21260.0,31.6576,31.675,31.6229,31.649,21260.0
2020-09-08 14:10:00,36.49,36.49,36.37,36.39,17087.0,31.649,31.649,31.5449,31.5622,17087.0
2020-09-08 14:15:00,36.39,36.41,36.34,36.38,15744.0,31.5622,31.5796,31.5189,31.5536,15744.0
2020-09-08 14:20:00,36.39,36.39,36.29,36.3,30472.0,31.5622,31.5622,31.4755,31.4842,30472.0
2020-09-08 14:25:00,36.3,36.32,36.28,36.32,19026.0,31.4842,31.5015,31.4668,31.5015,19026.0
2020-09-08 14:30:00,36.32,36.32,36.23,36.26,25272.0,31.5015,31.5015,31.4235,31.4495,25272.0
2020-09-08 14:35:00,36.26,36.27,36.17,36.2,36093.0,31.4495,31.4582,31.3714,31.3974,36093.0
2020-09-08 14:40:00,36.2,36.23,36.13,36.13,42379.0,31.3974,31.4235,31.3367,31.3367,42379.0
2020-09-08 14:45:00,36.12,36.18,36.12,36.17,31544.0,31.3281,31.3801,31.3281,31.3714,31544.0
2020-09-08 14:50:00,36.16,36.18,36.1,36.14,32906.0,31.3627,31.3801,31.3107,31.3454,32906.0
2020-09-08 14:55:00,36.14,36.3,36.11,36.29,44912.0,31.3454,31.4842,31.3194,31.4755,44912.0
2020-09-08 15:00:00,36.29,36.3,36.11,36.11,32273.0,31.4755,31.4842,31.3194,31.3194,32273.0
2020-09-08 15:05:00,36.12,36.17,36.1,36.16,30547.0,31.3281,31.3714,31.3107,31.3627,30547.0
2020-09-08 15:10:00,36.16,36.28,36.16,36.25,26481.0,31.3627,31.4668,31.3627,31.4408,26481.0
2020-09-08 15:15:00,36.25,36.29,36.2,36.25,91725.0,31.4408,31.4755,31.3974,31.4408,91725.0
2020-09-08 15:20:00,36.24,36.32,36.24,36.28,26912.0,31.4321,31.5015,31.4321,31.4668,26912.0
2020-09-08 15:25:00,36.27,36.32,36.24,36.3,31079.0,31.4582,31.5015,31.4321,31.4842,31079.0
2020-09-08 15:30:00,36.3,36.37,36.24,36.24,52727.0,31.4842,31.5449,31.4321,31.4321,52727.0
2020-09-08 15:35:00,36.25,36.33,36.24,36.29,68528.0,31.4408,31.5102,31.4321,31.4755,68528.0
2020-09-08 15:40:00,36.3,36.36,36.28,36.34,64542.0,31.4842,31.5362,31.4668,31.5189,64542.0
2020-09-08 15:45:00,36.34,36.35,36.26,36.3,105563.0,31.5189,31.5275,31.4495,31.4842,105563.0
2020-09-08 15:50:00,36.29,36.29,36.1,36.12,192193.0,31.4755,31.4755,31.3107,31.3281,192193.0
2020-09-08 15:55:00,36.13,36.17,35.99,36.04,513282.0,31.3367,31.3714,31.2153,31.2587,513282.0
2020-09-09 09:30:00,36.26,36.35,36.1,36.1,100284.0,31.4495,31.5275,31.3107,31.3107,100284.0
2020-09-09 09:35:00,36.09,36.15,36.0,36.08,39986.0,31.302,31.3541,31.224,31.2934,39986.0
2020-09-09 09:40:00,36.06,36.14,36.01,36.08,42373.0,31.276,31.3454,31.2326,31.2934,42373.0
2020-09-09 09:45:00,36.08,36.08,35.99,36.02,32157.0,31.2934,31.2934,31.2153,31.2413,32157.0
2020-09-09 09:50:00,36.04,36.24,36.03,36.18,36722.0,31.2587,31.4321,31.25,31.3801,36722.0
2020-09-09 09:55:00,36.18,36.22,36.11,36.22,23756.0,31.3801,31.4148,31.3194,31.4148,23756.0
2020-09-09 10:00:00,36.23,36.28,36.15,36.25,24169.0,31.4235,31.4668,31.3541,31.4408,24169.0
2020-09-09 10:05:00,36.25,36.28,36.12,36.16,24157.0,31.4408,31.4668,31.3281,31.3627,24157.0
2020-09-09 10:10:00,36.15,36.29,36.15,36.19,39714.0,31.3541,31.4755,31.3541,31.3888,39714.0
2020-09-09 10:15:00,36.2,36.31,36.2,36.29,46021.0,31.3974,31.4928,31.3974,31.4755,46021.0
2020-09-09 10:20:00,36.29,36.3,36.19,36.24,36164.0,31.4755,31.4842,31.3888,31.4321,36164.0
2020-09-09 10:25:00,36.24,36.25,36.07,36.07,53937.0,31.4321,31.4408,31.2847,31.2847,53937.0
2020-09-09 10:30:00,36.06,36.11,36.02,36.04,19684.0,31.276,31.3194,31.2413,31.2587,19684.0
2020-09-09 10:35:00,36.05,36.07,35.97,35.98,13497.0,31.2673,31.2847,31.198,31.2066,13497.0
2020-09-09 10:40:00,35.98,36.06,35.97,36.05,15581.0,31.2066,31.276,31.198,31.2673,15581.0
2020-09-09 10:45:00,36.05,36.05,35.94,35.96,22125.0,31.2673,31.2673,31.1719,31.1893,22125.0
2020-09-09 10:50:00,35.97,35.97,35.9,35.91,8954.0,31.198,31.198,31.1372,31.1459,8954.0
2020-09-09 10:55:00,35.91,35.95,35.9,35.95,12530.0,31.1459,31.1806,31.1372,31.1806,12530.0
2020-09-09 11:00:00,35.96,36.06,35.96,36.02,16349.0,31.1893,31.276,31.1893,31.2413,16349.0
2020-09-09 11:05:00,36.02,36.1,36.02,36.04,18312.0,31.2413,31.3107,31.2413,31.2587,18312.0
2020-09-09 11:10:00,36.04,36.04,35.99,36.0,30957.0,31.2587,31.2587,31.2153,31.224,30957.0
2020-09-09 11:15:00,36.0,36.06,35.99,36.06,19946.0,31.224,31.276,31.2153,31.276,19946.0
2020-09-09 11:20:00,36.06,36.13,36.06,36.08,22299.0,31.276,31.3367,31.276,31.2934,22299.0
2020-09-09 11:25:00,36.08,36.14,36.08,36.09,25603.0,31.2934,31.3454,31.2934,31.302,25603.0
2020-09-09 11:30:00,36.08,36.09,36.01,36.02,10328.0,31.2934,31.302,31.2326,31.2413,10328.0
2020-09-09 11:35:00,36.01,36.04,35.99,36.01,33171.0,31.2326,31.2587,31.2153,31.2326,33171.0
2020-09-09 11:40:00,36.01,36.11,36.0,36.1,12634.0,31.2326,31.3194,31.224,31.3107,12634.0
2020-09-09 11:45:00,36.11,36.12,36.06,36.08,12107.0,31.3194,31.3281,31.276,31.2934,12107.0
2020-09-09 11:50:00,36.08,36.11,36.07,36.08,15848.0,31.2934,31.3194,31.2847,31.2934,15848.0
2020-09-09 11:55:00,36.08,36.09,36.05,36.07,13307.0,31.2934,31.302,31.2673,31.2847,13307.0
2020-09-09 12:00:00,36.06,36.1,36.04,36.1,17339.0,31.276,31.3107,31.2587,31.3107,17339.0
2020-09-09 12:05:00,36.09,36.11,36.04,36.08,12513.0,31.302,31.3194,31.2587,31.2934,12513.0
2020-09-09 12:10:00,36.08,36.1,36.05,36.05,18707.0,31.2934,31.3107,31.2673,31.2673,18707.0
2020-09-09 12:15:00,36.05,36.06,36.04,36.04,7555.0,31.2673,31.276,31.2587,31.2587,7555.0
2020-09-09 12:20:00,36.04,36.04,35.99,36.01,13834.0,31.2587,31.2587,31.2153,31.2326,13834.0
2020-09-09 12:25:00,36.01,36.02,35.95,35.95,49532.0,31.2326,31.2413,31.1806,31.1806,49532.0
2020-09-09 12:30:00,35.96,36.02,35.95,36.01,21152.0,31.1893,31.2413,31.1806,31.2326,21152.0
2020-09-09 12:35:00,36.01,36.07,36.01,36.07,14162.0,31.2326,31.2847,31.2326,31.2847,14162.0
2020-09-09 12:40:00,36.08,36.09,36.04,36.07,16704.0,31.2934,31.302,31.2587,31.2847,16704.0
2020-09-09 12:45:00,36.06,36.07,36.0,36.02,11475.0,31.276,31.2847,31.224,31.2413,11475.0
2020-09-09 12:50:00,36.02,36.02,35.96,35.98,12916.0,31.2413,31.2413,31.1893,31.2066,12916.0
2020-09-09 12:55:00,35.98,35.99,35.95,35.95,9742.0,31.2066,31.2153,31.1806,31.1806,9742.0
2020-09-09 13:00:00,35.96,36.01,35.95,36.01,16784.0,31.1893,31.2326,31.1806,31.2326,16784.0
2020-09-09 13:05:00,36.01,36.07,36.01,36.06,15897.0,31.2326,31.2847,31.2326,31.276,15897.0
2020-09-09 13:10:00,36.05,36.09,36.05,36.09,8574.0,31.2673,31.302,31.2673,31.302,8574.0
2020-09-09 13:15:00,36.09,36.17,36.09,36.14,55199.0,31.302,31.3714,31.302,31.3454,55199.0
2020-09-09 13:20:00,36.14,36.16,36.1,36.13,19908.0,31.3454,31.3627,31.3107,31.3367,19908.0
2020-09-09 13:25:00,36.14,36.16,36.12,36.15,11981.0,31.3454,31.3627,31.3281,31.3541,11981.0
2020-09-09 13:30:00,36.15,36.21,36.14,36.2,44837.0,31.3541,31.4061,31.3454,31.3974,44837.0
2020-09-09 13:35:00,36.21,36.24,36.19,36.24,22842.0,31.4061,31.4321,31.3888,31.4321,22842.0
2020-09-09 13:40:00,36.24,36.31,36.23,36.27,45823.0,31.4321,31.4928,31.4235,31.4582,45823.0
2020-09-09 13:45:00,36.27,36.28,36.22,36.25,33717.0,31.4582,31.4668,31.4148,31.4408,33717.0
2020-09-09 13:50:00,36.26,36.29,36.25,36.25,17548.0,31.4495,31.4755,31.4408,31.4408,17548.0
2020-09-09 13:55:00,36.26,36.28,36.21,36.23,11346.0,31.4495,31.4668,31.4061,31.4235,11346.0
2020-09-09 14:00:00,36.24,36.26,36.16,36.19,15554.0,31.4321,31.4495,31.3627,31.3888,15554.0
2020-09-09 14:05:00,36.19,36.25,36.18,36.25,26894.0,31.3888,31.4408,31.3801,31.4408,26894.0
2020-09-09 14:10:00,36.25,36.25,36.18,36.19,10137.0,31.4408,31.4408,31.3801,31.3888,10137.0
2020-09-09 14:15:00,36.2,36.21,36.15,36.16,9452.0,31.3974,31.4061,31.3541,31.3627,9452.0
2020-09-09 14:20:00,36.16,36.17,36.14,36.16,83089.0,31.3627,31.3714,31.3454,31.3627,83089.0
2020-09-09 14:25:00,36.16,36.17,36.15,36.16,28146.0,31.3627,31.3714,31.3541,31.3627,28146.0
2020-09-09 14:30:00,36.16,36.23,36.16,36.23,25362.0,31.3627,31.4235,31.3627,31.4235,25362.0
2020-09-09 14:35:00,36.22,36.23,36.17,36.18,12567.0,31.4148,31.4235,31.3714,31.3801,12567.0
2020-09-09 14:40:00,36.17,36.18,36.14,36.18,20380.0,31.3714,31.3801,31.3454,31.3801,20380.0
2020-09-09 14:45:00,36.18,36.18,36.15,36.16,12410.0,31.3801,31.3801,31.3541,31.3627,12410.0
2020-09-09 14:50:00,36.16,36.17,36.14,36.16,30103.0,31.3627,31.3714,31.3454,31.3627,30103.0
2020-09-09 14:55:00,36.17,36.18,36.15,36.16,9215.0,31.3714,31.3801,31.3541,31.3627,9215.0
2020-09-09 15:00:00,36.16,36.2,36.16,36.19,16477.0,31.3627,31.3974,31.3627,31.3888,16477.0
2020-09-09 15:05:00,36.18,36.19,36.16,36.18,9162.0,31.3801,31.3888,31.3627,31.3801,9162.0
2020-09-09 15:10:00,36.18,36.2,36.16,36.18,16143.0,31.3801,31.3974,31.3627,31.3801,16143.0
2020-09-09 15:15:00,36.18,36.2,36.15,36.2,29835.0,31.3801,31.3974,31.3541,31.3974,29835.0
2020-09-09 15:20:00,36.2,36.23,36.18,36.2,22212.0,31.3974,31.4235,31.3801,31.3974,22212.0
2020-09-09 15:25:00,36.2,36.2,36.17,36.2,26344.0,31.3974,31.3974,31.3714,31.3974,26344.0
2020-09-09 15:30:00,36.2,36.21,36.14,36.16,58947.0,31.3974,31.4061,31.3454,31.3627,58947.0
2020-09-09 15:35:00,36.15,36.16,36.07,36.1,78197.0,31.3541,31.3627,31.2847,31.3107,78197.0
2020-09-09 15:40:00,36.09,36.11,36.04,36.05,39680.0,31.302,31.3194,31.2587,31.2673,39680.0
2020-09-09 15:45:00,36.04,36.05,35.99,36.01,73410.0,31.2587,31.2673,31.2153,31.2326,73410.0
2020-09-09 15:50:00,36.01,36.01,35.96,36.0,72841.0,31.2326,31.2326,31.1893,31.224,72841.0
2020-09-09 15:55:00,36.0,36.0,35.83,35.89,405958.0,31.224,31.224,31.0765,31.1286,405958.0
2020-09-10 09:30:00,36.04,36.17,35.86,35.98,63202.0,31.2587,31.3714,31.1025,31.2066,63202.0
2020-09-10 09:35:00,35.99,36.02,35.9,36.0,38190.0,31.2153,31.2413,31.1372,31.224,38190.0
2020-09-10 09:40:00,36.0,36.08,36.0,36.08,22336.0,31.224,31.2934,31.224,31.2934,22336.0
2020-09-10 09:45:00,36.07,36.16,36.05,36.14,19446.0,31.2847,31.3627,31.2673,31.3454,19446.0
2020-09-10 09:50:00,36.12,36.15,36.04,36.05,71549.0,31.3281,31.3541,31.2587,31.2673,71549.0
2020-09-10 09:55:00,36.05,36.12,35.94,35.95,43510.0,31.2673,31.3281,31.1719,31.1806,43510.0
2020-09-10 10:00:00,35.95,36.01,35.94,35.96,36671.0,31.1806,31.2326,31.1719,31.1893,36671.0
2020-09-10 10:05:00,35.96,36.0,35.87,35.87,19623.0,31.1893,31.224,31.1112,31.1112,19623.0
2020-09-10 10:10:00,35.86,35.86,35.76,35.83,37858.0,31.1025,31.1025,31.0158,31.0765,37858.0
2020-09-10 10:15:00,35.83,35.88,35.79,35.88,22136.0,31.0765,31.1199,31.0418,31.1199,22136.0
2020-09-10 10:20:00,35.88,35.94,35.86,35.86,31868.0,31.1199,31.1719,31.1025,31.1025,31868.0
2020-09-10 10:25:00,35.86,35.86,35.76,35.86,121171.0,31.1025,31.1025,31.0158,31.1025,121171.0
2020-09-10 10:30:00,35.87,35.9,35.8,35.83,22441.0,31.1112,31.1372,31.0505,31.0765,22441.0
2020-09-10 10:35:00,35.83,35.89,35.82,35.88,12680.0,31.0765,31.1286,31.0679,31.1199,12680.0
2020-09-10 10:40:00,35.88,35.96,35.85,35.92,20176.0,31.1199,31.1893,31.0939,31.1546,20176.0
2020-09-10 10:45:00,35.91,35.92,35.77,35.84,43742.0,31.1459,31.1546,31.0245,31.0852,43742.0
2020-09-10 10:50:00,35.84,35.87,35.8,35.82,16795.0,31.0852,31.1112,31.0505,31.0679,16795.0
2020-09-10 10:55:00,35.82,35.83,35.69,35.71,65633.0,31.0679,31.0765,30.9551,30.9724,65633.0
2020-09-10 11:00:00,35.71,35.78,35.7,35.77,28535.0,30.9724,31.0332,30.9638,31.0245,28535.0
2020-09-10 11:05:00,35.77,35.83,35.77,35.8,22984.0,31.0245,31.0765,31.0245,31.0505,22984.0
2020-09-10 11:10:00,35.8,35.88,35.77,35.88,17474.0,31.0505,31.1199,31.0245,31.1199,17474.0
2020-09-10 11:15:00,35.87,35.88,35.74,35.83,28273.0,31.1112,31.1199,30.9985,31.0765,28273.0
2020-09-10 11:20:00,35.85,35.89,35.81,35.82,22186.0,31.0939,31.1286,31.0592,31.0679,22186.0
2020-09-10 11:25:00,35.83,35.87,35.82,35.86,33583.0,31.0765,31.1112,31.0679,31.1025,33583.0
2020-09-10 11:30:00,35.87,35.9,35.83,35.84,27341.0,31.1112,31.1372,31.0765,31.0852,27341.0
2020-09-10 11:35:00,35.83,35.86,35.77,35.78,18759.0,31.0765,31.1025,31.0245,31.0332,18759.0
2020-09-10 11:40:00,35.79,35.81,35.76,35.77,32950.0,31.0418,31.0592,31.0158,31.0245,32950.0
2020-09-10 11:45:00,35.77,35.79,35.69,35.79,18134.0,31.0245,31.0418,30.9551,31.0418,18134.0
2020-09-10 11:50:00,35.8,35.81,35.74,35.75,22896.0,31.0505,31.0592,30.9985,31.0071,22896.0
2020-09-10 11:55:00,35.74,35.76,35.7,35.71,36928.0,30.9985,31.0158,30.9638,30.9724,36928.0
2020-09-10 12:00:00,35.71,35.8,35.7,35.74,37239.0,30.9724,31.0505,30.9638,30.9985,37239.0
2020-09-10 12:05:00,35.75,35.8,35.73,35.75,27708.0,31.0071,31.0505,30.9898,31.0071,27708.0
2020-09-10 12:10:00,35.74,35.8,35.73,35.73,16370.0,30.9985,31.0505,30.9898,30.9898,16370.0
2020-09-10 12:15:00,35.73,35.79,35.7,35.79,26381.0,30.9898,31.0418,30.9638,31.0418,26381.0
2020-09-10 12:20:00,35.8,35.8,35.71,35.71,31229.0,31.0505,31.0505,30.9724,30.9724,31229.0
2020-09-10 12:25:00,35.71,35.77,35.69,35.77,16422.0,30.9724,31.0245,30.9551,31.0245,16422.0
2020-09-10 12:30:00,35.76,35.78,35.72,35.72,23955.0,31.0158,31.0332,30.9811,30.9811,23955.0
2020-09-10 12:35:00,35.71,35.71,35.63,35.64,34806.0,30.9724,30.9724,30.9031,30.9117,34806.0
2020-09-10 12:40:00,35.63,35.7,35.6,35.6,22525.0,30.9031,30.9638,30.877,30.877,22525.0
2020-09-10 12:45:00,35.61,35.63,35.56,35.59,24470.0,30.8857,30.9031,30.8423,30.8684,24470.0
2020-09-10 12:50:00,35.59,35.62,35.58,35.62,25869.0,30.8684,30.8944,30.8597,30.8944,25869.0
2020-09-10 12:55:00,35.61,35.63,35.58,35.61,17591.0,30.8857,30.9031,30.8597,30.8857,17591.0
2020-09-10 13:00:00,35.61,35.64,35.57,35.61,25497.0,30.8857,30.9117,30.851,30.8857,25497.0
2020-09-10 13:05:00,35.62,35.68,35.6,35.67,15903.0,30.8944,30.9464,30.877,30.9378,15903.0
2020-09-10 13:10:00,35.68,35.69,35.65,35.66,11265.0,30.9464,30.9551,30.9204,30.9291,11265.0
2020-09-10 13:15:00,35.66,35.76,35.66,35.75,19068.0,30.9291,31.0158,30.9291,31.0071,19068.0
2020-09-10 13:20:00,35.76,35.76,35.72,35.72,11108.0,31.0158,31.0158,30.9811,30.9811,11108.0
2020-09-10 13:25:00,35.73,35.74,35.68,35.72,27505.0,30.9898,30.9985,30.9464,30.9811,27505.0
2020-09-10 13:30:00,35.72,35.79,35.72,35.77,27818.0,30.9811,31.0418,30.9811,31.0245,27818.0
2020-09-10 13:35:00,35.78,35.79,35.71,35.73,21225.0,31.0332,31.0418,30.9724,30.9898,21225.0
2020-09-10 13:40:00,35.73,35.73,35.67,35.68,24908.0,30.9898,30.9898,30.9378,30.9464,24908.0
2020-09-10 13:45:00,35.68,35.71,35.65,35.67,15482.0,30.9464,30.9724,30.9204,30.9378,15482.0
2020-09-10 13:50:00,35.68,35.69,35.62,35.63,25668.0,30.9464,30.9551,30.8944,30.9031,25668.0
2020-09-10 13:55:00,35.64,35.69,35.64,35.69,24876.0,30.9117,30.9551,30.9117,30.9551,24876.0
2020-09-10 14:00:00,35.69,35.77,35.67,35.76,33800.0,30.9551,31.0245,30.9378,31.0158,33800.0
2020-09-10 14:05:00,35.76,35.82,35.75,35.82,28040.0,31.0158,31.0679,31.0071,31.0679,28040.0
2020-09-10 14:10:00,35.82,35.84,35.74,35.74,21494.0,31.0679,31.0852,30.9985,30.9985,21494.0
2020-09-10 14:15:00,35.75,35.76,35.67,35.7,25576.0,31.0071,31.0158,30.9378,30.9638,25576.0
2020-09-10 14:20:00,35.71,35.74,35.65,35.67,37750.0,30.9724,30.9985,30.9204,30.9378,37750.0
2020-09-10 14:25:00,35.67,35.75,35.59,35.61,50218.0,30.9378,31.0071,30.8684,30.8857,50218.0
2020-09-10 14:30:00,35.61,35.64,35.58,35.63,27726.0,30.8857,30.9117,30.8597,30.9031,27726.0
2020-09-10 14:35:00,35.63,35.66,35.59,35.64,40387.0,30.9031,30.9291,30.8684,30.9117,40387.0
2020-09-10 14:40:00,35.64,35.64,35.56,35.57,36981.0,30.9117,30.9117,30.8423,30.851,36981.0
2020-09-10 14:45:00,35.58,35.72,35.58,35.7,115687.0,30.8597,30.9811,30.8597,30.9638,115687.0
2020-09-10 14:50:00,35.69,35.71,35.58,35.6,35380.0,30.9551,30.9724,30.8597,30.877,35380.0
2020-09-10 14:55:00,35.62,35.73,35.61,35.7,28473.0,30.8944,30.9898,30.8857,30.9638,28473.0
2020-09-10 15:00:00,35.72,35.72,35.66,35.68,25990.0,30.9811,30.9811,30.9291,30.9464,25990.0
2020-09-10 15:05:00,35.68,35.77,35.68,35.68,32042.0,30.9464,31.0245,30.9464,30.9464,32042.0
2020-09-10 15:10:00,35.69,35.7,35.64,35.65,39225.0,30.9551,30.9638,30.9117,30.9204,39225.0
2020-09-10 15:15:00,35.65,35.65,35.55,35.55,42168.0,30.9204,30.9204,30.8337,30.8337,42168.0
2020-09-10 15:20:00,35.56,35.59,35.51,35.54,47940.0,30.8423,30.8684,30.799,30.825,47940.0
2020-09-10 15:25:00,35.55,35.64,35.51,35.62,55862.0,30.8337,30.9117,30.799,30.8944,55862.0
2020-09-10 15:30:00,35.61,35.64,35.57,35.61,86574.0,30.8857,30.9117,30.851,30.8857,86574.0
2020-09-10 15:35:00,35.6,35.66,35.58,35.66,52501.0,30.877,30.9291,30.8597,30.9291,52501.0
2020-09-10 15:40:00,35.66,35.78,35.65,35.77,55729.0,30.9291,31.0332,30.9204,31.0245,55729.0
2020-09-10 15:45:00,35.76,35.76,35.6,35.63,99696.0,31.0158,31.0158,30.877,30.9031,99696.0
2020-09-10 15:50:00,35.63,35.72,35.56,35.7,153846.0,30.9031,30.9811,30.8423,30.9638,153846.0
2020-09-10 15:55:00,35.7,35.72,35.55,35.56,259869.0,30.9638,30.9811,30.8337,30.8423,259869.0
2020-09-11 09:30:00,35.58,35.63,35.52,35.61,54238.0,30.8597,30.9031,30.8077,30.8857,54238.0
2020-09-11 09:35:00,35.65,35.78,35.63,35.72,33825.0,30.9204,31.0332,30.9031,30.9811,33825.0
2020-09-11 09:40:00,35.71,35.71,35.61,35.68,33832.0,30.9724,30.9724,30.8857,30.9464,33832.0
2020-09-11 09:45:00,35.66,35.75,35.61,35.69,76417.0,30.9291,31.0071,30.8857,30.9551,76417.0
2020-09-11 09:50:00,35.67,35.8,35.63,35.7,31911.0,30.9378,31.0505,30.9031,30.9638,31911.0
2020-09-11 09:55:00,35.72,35.73,35.61,35.63,77774.0,30.9811,30.9898,30.8857,30.9031,77774.0
2020-09-11 10:00:00,35.63,35.74,35.62,35.73,34520.0,30.9031,30.9985,30.8944,30.9898,34520.0
2020-09-11 10:05:00,35.74,35.83,35.73,35.8,27300.0,30.9985,31.0765,30.9898,31.0505,27300.0
2020-09-11 10:10:00,35.8,35.83,35.74,35.81,35538.0,31.0505,31.0765,30.9985,31.0592,35538.0
2020-09-11 10:15:00,35.81,35.88,35.77,35.84,27016.0,31.0592,31.1199,31.0245,31.0852,27016.0
2020-09-11 10:20:00,35.84,35.84,35.75,35.8,58084.0,31.0852,31.0852,31.0071,31.0505,58084.0
2020-09-11 10:25:00,35.81,35.88,35.79,35.8,46823.0,31.0592,31.1199,31.0418,31.0505,46823.0
2020-09-11 10:30:00,35.8,35.84,35.77,35.78,45465.0,31.0505,31.0852,31.0245,31.0332,45465.0
2020-09-11 10:35:00,35.79,35.9,35.78,35.88,47322.0,31.0418,31.1372,31.0332,31.1199,47322.0
2020-09-11 10:40:00,35.88,35.92,35.85,35.87,50107.0,31.1199,31.1546,31.0939,31.1112,50107.0
2020-09-11 10:45:00,35.86,35.91,35.84,35.89,60673.0,31.1025,31.1459,31.0852,31.1286,60673.0
2020-09-11 10:50:00,35.89,35.89,35.84,35.87,15376.0,31.1286,31.1286,31.0852,31.1112,15376.0
2020-09-11 10:55:00,35.87,35.89,35.84,35.86,23006.0,31.1112,31.1286,31.0852,31.1025,23006.0
2020-09-11 11:00:00,35.86,35.93,35.82,35.91,24094.0,31.1025,31.1633,31.0679,31.1459,24094.0
2020-09-11 11:05:00,35.91,35.92,35.87,35.89,17776.0,31.1459,31.1546,31.1112,31.1286,17776.0
2020-09-11 11:10:00,35.89,35.9,35.85,35.87,14402.0,31.1286,31.1372,31.0939,31.1112,14402.0
2020-09-11 11:15:00,35.87,35.96,35.84,35.95,22635.0,31.1112,31.1893,31.0852,31.1806,22635.0
2020-09-11 11:20:00,35.95,35.96,35.84,35.95,26102.0,31.1806,31.1893,31.0852,31.1806,26102.0
2020-09-11 11:25:00,35.95,35.97,35.92,35.95,33115.0,31.1806,31.198,31.1546,31.1806,33115.0
2020-09-11 11:30:00,35.95,35.98,35.89,35.93,20118.0,31.1806,31.2066,31.1286,31.1633,20118.0
2020-09-11 11:35:00,35.92,36.0,35.9,35.93,100664.0,31.1546,31.224,31.1372,31.1633,100664.0
2020-09-11 11:40:00,35.94,35.97,35.91,35.97,26213.0,31.1719,31.198,31.1459,31.198,26213.0
2020-09-11 11:45:00,35.97,35.98,35.94,35.94,13942.0,31.198,31.2066,31.1719,31.1719,13942.0
2020-09-11 11:50:00,35.94,36.04,35.93,36.04,38165.0,31.1719,31.2587,31.1633,31.2587,38165.0
2020-09-11 11:55:00,36.04,36.1,36.01,36.08,19820.0,31.2587,31.3107,31.2326,31.2934,19820.0
2020-09-11 12:00:00,36.07,36.14,36.02,36.12,19536.0,31.2847,31.3454,31.2413,31.3281,19536.0
2020-09-11 12:05:00,36.12,36.2,36.12,36.2,15128.0,31.3281,31.3974,31.3281,31.3974,15128.0
2020-09-11 12:10:00,36.19,36.23,36.17,36.18,25007.0,31.3888,31.4235,31.3714,31.3801,25007.0
2020-09-11 12:15:00,36.2,36.2,36.14,36.18,16887.0,31.3974,31.3974,31.3454,31.3801,16887.0
2020-09-11 12:20:00,36.18,36.2,36.16,36.19,11093.0,31.3801,31.3974,31.3627,31.3888,11093.0
2020-09-11 12:25:00,36.19,36.22,36.18,36.19,9190.0,31.3888,31.4148,31.3801,31.3888,9190.0
2020-09-11 12:30:00,36.18,36.18,36.15,36.16,21769.0,31.3801,31.3801,31.3541,31.3627,21769.0
2020-09-11 12:35:00,36.16,36.19,36.14,36.14,14083.0,31.3627,31.3888,31.3454,31.3454,14083.0
2020-09-11 12:40:00,36.14,36.14,36.07,36.09,14031.0,31.3454,31.3454,31.2847,31.302,14031.0
2020-09-11 12:45:00,36.09,36.12,36.08,36.11,11055.0,31.302,31.3281,31.2934,31.3194,11055.0
2020-09-11 12:50:00,36.11,36.16,36.11,36.14,9418.0,31.3194,31.3627,31.3194,31.3454,9418.0
2020-09-11 12:55:00,36.14,36.14,36.05,36.07,27433.0,31.3454,31.3454,31.2673,31.2847,27433.0
2020-09-11 13:00:00,36.07,36.08,36.02,36.04,20582.0,31.2847,31.2934,31.2413,31.2587,20582.0
2020-09-11 13:05:00,36.04,36.05,35.98,36.0,25161.0,31.2587,31.2673,31.2066,31.224,25161.0
2020-09-11 13:10:00,36.0,36.01,35.96,35.98,21236.0,31.224,31.2326,31.1893,31.2066,21236.0
2020-09-11 13:15:00,35.98,36.02,35.9,35.95,24710.0,31.2066,31.2413,31.1372,31.1806,24710.0
2020-09-11 13:20:00,35.95,35.97,35.91,35.93,16742.0,31.1806,31.198,31.1459,31.1633,16742.0
2020-09-11 13:25:00,35.93,35.96,35.9,35.94,32085.0,31.1633,31.1893,31.1372,31.1719,32085.0
2020-09-11 13:30:00,35.94,35.95,35.88,35.92,30410.0,31.1719,31.1806,31.1199,31.1546,30410.0
2020-09-11 13:35:00,35.93,35.98,35.93,35.94,30270.0,31.1633,31.2066,31.1633,31.1719,30270.0
2020-09-11 13:40:00,35.93,35.97,35.91,35.93,16302.0,31.1633,31.198,31.1459,31.1633,16302.0
2020-09-11 13:45:00,35.93,35.95,35.87,35.89,37360.0,31.1633,31.1806,31.1112,31.1286,37360.0
2020-09-11 13:50:00,35.9,35.91,35.85,35.85,21948.0,31.1372,31.1459,31.0939,31.0939,21948.0
2020-09-11 13:55:00,35.84,35.86,35.82,35.85,20683.0,31.0852,31.1025,31.0679,31.0939,20683.0
2020-09-11 14:00:00,35.84,35.85,35.8,35.84,35513.0,31.0852,31.0939,31.0505,31.0852,35513.0
2020-09-11 14:05:00,35.84,35.89,35.83,35.86,16285.0,31.0852,31.1286,31.0765,31.1025,16285.0
2020-09-11 14:10:00,35.85,35.9,35.84,35.89,17252.0,31.0939,31.1372,31.0852,31.1286,17252.0
2020-09-11 14:15:00,35.9,35.91,35.86,35.87,12429.0,31.1372,31.1459,31.1025,31.1112,12429.0
2020-09-11 14:20:00,35.88,35.89,35.84,35.88,27669.0,31.1199,31.1286,31.0852,31.1199,27669.0
2020-09-11 14:25:00,35.88,35.93,35.87,35.88,9456.0,31.1199,31.1633,31.1112,31.1199,9456.0
2020-09-11 14:30:00,35.88,35.91,35.86,35.9,18009.0,31.1199,31.1459,31.1025,31.1372,18009.0
2020-09-11 14:35:00,35.9,35.96,35.9,35.95,18745.0,31.1372,31.1893,31.1372,31.1806,18745.0
2020-09-11 14:40:00,35.95,35.97,35.92,35.95,19158.0,31.1806,31.198,31.1546,31.1806,19158.0
2020-09-11 14:45:00,35.95,35.97,35.92,35.92,18460.0,31.1806,31.198,31.1546,31.1546,18460.0
2020-09-11 14:50:00,35.93,35.97,35.92,35.97,22867.0,31.1633,31.198,31.1546,31.198,22867.0
2020-09-11 14:55:00,35.96,36.0,35.95,36.0,20539.0,31.1893,31.224,31.1806,31.224,20539.0
2020-09-11 15:00:00,35.98,36.0,35.93,35.95,26003.0,31.2066,31.224,31.1633,31.1806,26003.0
2020-09-11 15:05:00,35.96,35.97,35.89,35.9,24646.0,31.1893,31.198,31.1286,31.1372,24646.0
2020-09-11 15:10:00,35.9,35.94,35.86,35.93,77797.0,31.1372,31.1719,31.1025,31.1633,77797.0
2020-09-11 15:15:00,35.93,36.02,35.93,36.01,23682.0,31.1633,31.2413,31.1633,31.2326,23682.0
2020-09-11 15:20:00,36.02,36.08,36.0,36.04,24301.0,31.2413,31.2934,31.224,31.2587,24301.0
2020-09-11 15:25:00,36.04,36.05,36.01,36.02,42348.0,31.2587,31.2673,31.2326,31.2413,42348.0
2020-09-11 15:30:00,36.02,36.08,36.02,36.05,78499.0,31.2413,31.2934,31.2413,31.2673,78499.0
2020-09-11 15:35:00,36.05,36.06,36.01,36.02,43580.0,31.2673,31.276,31.2326,31.2413,43580.0
2020-09-11 15:40:00,36.03,36.05,36.01,36.04,33144.0,31.25,31.2673,31.2326,31.2587,33144.0
2020-09-11 15:45:00,36.05,36.13,36.02,36.1,66746.0,31.2673,31.3367,31.2413,31.3107,66746.0
2020-09-11 15:50:00,36.11,36.15,36.06,36.07,131173.0,31.3194,31.3541,31.276,31.2847,131173.0
2020-09-11 15:55:00,36.06,36.07,35.99,36.0,245843.0,31.276,31.2847,31.2153,31.224,245843.0
2020-09-14 09:30:00,36.33,36.37,36.17,36.28,35074.0,31.5102,31.5449,31.3714,31.4668,35074.0
2020-09-14 09:35:00,36.28,36.37,36.22,36.33,31925.0,31.4668,31.5449,31.4148,31.5102,31925.0
2020-09-14 09:40:00,36.34,36.44,36.33,36.43,47502.0,31.5189,31.6056,31.5102,31.5969,47502.0
2020-09-14 09:45:00,36.42,36.43,36.36,36.4,33796.0,31.5883,31.5969,31.5362,31.5709,33796.0
2020-09-14 09:50:00,36.39,36.47,36.36,36.46,20025.0,31.5622,31.6316,31.5362,31.6229,20025.0
2020-09-14 09:55:00,36.46,36.51,36.43,36.49,34314.0,31.6229,31.6663,31.5969,31.649,34314.0
2020-09-14 10:00:00,36.49,36.56,36.47,36.53,32625.0,31.649,31.7097,31.6316,31.6837,32625.0
2020-09-14 10:05:00,36.53,36.68,36.51,36.6,26012.0,31.6837,31.8138,31.6663,31.7444,26012.0
2020-09-14 10:10:00,36.6,36.63,36.52,36.52,41378.0,31.7444,31.7704,31.675,31.675,41378.0
2020-09-14 10:15:00,36.53,36.67,36.52,36.67,38251.0,31.6837,31.8051,31.675,31.8051,38251.0
2020-09-14 10:20:00,36.68,36.68,36.61,36.64,32687.0,31.8138,31.8138,31.753,31.7791,32687.0
2020-09-14 10:25:00,36.64,36.66,36.58,36.64,43205.0,31.7791,31.7964,31.727,31.7791,43205.0
2020-09-14 10:30:00,36.63,36.66,36.6,36.62,17899.0,31.7704,31.7964,31.7444,31.7617,17899.0
2020-09-14 10:35:00,36.62,36.64,36.53,36.54,17123.0,31.7617,31.7791,31.6837,31.6923,17123.0
2020-09-14 10:40:00,36.55,36.64,36.55,36.61,15286.0,31.701,31.7791,31.701,31.753,15286.0
2020-09-14 10:45:00,36.61,36.68,36.6,36.67,19940.0,31.753,31.8138,31.7444,31.8051,19940.0
2020-09-14 10:50:00,36.67,36.71,36.63,36.64,28383.0,31.8051,31.8398,31.7704,31.7791,28383.0
2020-09-14 10:55:00,36.64,36.65,36.57,36.57,7982.0,31.7791,31.7877,31.7184,31.7184,7982.0
2020-09-14 11:00:00,36.57,36.63,36.57,36.61,20252.0,31.7184,31.7704,31.7184,31.753,20252.0
2020-09-14 11:05:00,36.61,36.65,36.58,36.63,15328.0,31.753,31.7877,31.727,31.7704,15328.0
2020-09-14 11:10:00,36.63,36.64,36.62,36.63,10675.0,31.7704,31.7791,31.7617,31.7704,10675.0
2020-09-14 11:15:00,36.63,36.66,36.6,36.63,25944.0,31.7704,31.7964,31.7444,31.7704,25944.0
2020-09-14 11:20:00,36.63,36.66,36.6,36.66,18419.0,31.7704,31.7964,31.7444,31.7964,18419.0
2020-09-14 11:25:00,36.66,36.66,36.62,36.62,19243.0,31.7964,31.7964,31.7617,31.7617,19243.0
2020-09-14 11:30:00,36.62,36.66,36.61,36.61,33533.0,31.7617,31.7964,31.753,31.753,33533.0
2020-09-14 11:35:00,36.62,36.66,36.58,36.65,28708.0,31.7617,31.7964,31.727,31.7877,28708.0
2020-09-14 11:40:00,36.64,36.66,36.4,36.49,229334.0,31.7791,31.7964,31.5709,31.649,229334.0
2020-09-14 11:45:00,36.48,36.49,36.36,36.37,218209.0,31.6403,31.649,31.5362,31.5449,218209.0
2020-09-14 11:50:00,36.36,36.38,36.21,36.25,122445.0,31.5362,31.5536,31.4061,31.4408,122445.0
2020-09-14 11:55:00,36.26,36.26,36.15,36.16,92368.0,31.4495,31.4495,31.3541,31.3627,92368.0
2020-09-14 12:00:00,36.16,36.22,36.11,36.13,41149.0,31.3627,31.4148,31.3194,31.3367,41149.0
2020-09-14 12:05:00,36.13,36.16,36.08,36.14,43099.0,31.3367,31.3627,31.2934,31.3454,43099.0
2020-09-14 12:10:00,36.14,36.14,36.09,36.1,26860.0,31.3454,31.3454,31.302,31.3107,26860.0
2020-09-14 12:15:00,36.1,36.1,36.04,36.08,141855.0,31.3107,31.3107,31.2587,31.2934,141855.0
2020-09-14 12:20:00,36.07,36.12,36.04,36.1,64899.0,31.2847,31.3281,31.2587,31.3107,64899.0
2020-09-14 12:25:00,36.1,36.2,36.07,36.18,32341.0,31.3107,31.3974,31.2847,31.3801,32341.0
2020-09-14 12:30:00,36.19,36.22,36.16,36.2,49881.0,31.3888,31.4148,31.3627,31.3974,49881.0
2020-09-14 12:35:00,36.2,36.29,36.17,36.28,32035.0,31.3974,31.4755,31.3714,31.4668,32035.0
2020-09-14 12:40:00,36.28,36.3,36.26,36.26,15365.0,31.4668,31.4842,31.4495,31.4495,15365.0
2020-09-14 12:45:00,36.26,36.29,36.23,36.26,14773.0,31.4495,31.4755,31.4235,31.4495,14773.0
2020-09-14 12:50:00,36.26,36.32,36.26,36.32,14112.0,31.4495,31.5015,31.4495,31.5015,14112.0
2020-09-14 12:55:00,36.32,36.35,36.3,36.32,12426.0,31.5015,31.5275,31.4842,31.5015,12426.0
2020-09-14 13:00:00,36.32,36.37,36.31,36.37,9575.0,31.5015,31.5449,31.4928,31.5449,9575.0
2020-09-14 13:05:00,36.36,36.36,36.29,36.3,9530.0,31.5362,31.5362,31.4755,31.4842,9530.0
2020-09-14 13:10:00,36.29,36.29,36.23,36.27,21404.0,31.4755,31.4755,31.4235,31.4582,21404.0
2020-09-14 13:15:00,36.27,36.31,36.26,36.29,12662.0,31.4582,31.4928,31.4495,31.4755,12662.0
2020-09-14 13:20:00,36.28,36.3,36.27,36.29,10973.0,31.4668,31.4842,31.4582,31.4755,10973.0
2020-09-14 13:25:00,36.28,36.31,36.26,36.29,13922.0,31.4668,31.4928,31.4495,31.4755,13922.0
2020-09-14 13:30:00,36.28,36.29,36.24,36.25,14245.0,31.4668,31.4755,31.4321,31.4408,14245.0
2020-09-14 13:35:00,36.23,36.23,36.12,36.13,17064.0,31.4235,31.4235,31.3281,31.3367,17064.0
2020-09-14 13:40:00,36.12,36.13,36.05,36.08,26417.0,31.3281,31.3367,31.2673,31.2934,26417.0
2020-09-14 13:45:00,36.08,36.13,36.07,36.09,19336.0,31.2934,31.3367,31.2847,31.302,19336.0
2020-09-14 13:50:00,36.11,36.14,36.1,36.14,24183.0,31.3194,31.3454,31.3107,31.3454,24183.0
2020-09-14 13:55:00,36.13,36.14,36.07,36.08,15509.0,31.3367,31.3454,31.2847,31.2934,15509.0
2020-09-14 14:00:00,36.08,36.16,36.08,36.13,22575.0,31.2934,31.3627,31.2934,31.3367,22575.0
2020-09-14 14:05:00,36.13,36.15,36.08,36.09,22125.0,31.3367,31.3541,31.2934,31.302,22125.0
2020-09-14 14:10:00,36.1,36.12,36.09,36.12,19528.0,31.3107,31.3281,31.302,31.3281,19528.0
2020-09-14 14:15:00,36.12,36.18,36.1,36.15,18531.0,31.3281,31.3801,31.3107,31.3541,18531.0
2020-09-14 14:20:00,36.14,36.14,36.09,36.11,13968.0,31.3454,31.3454,31.302,31.3194,13968.0
2020-09-14 14:25:00,36.12,36.15,36.1,36.11,17505.0,31.3281,31.3541,31.3107,31.3194,17505.0
2020-09-14 14:30:00,36.11,36.12,36.04,36.05,25359.0,31.3194,31.3281,31.2587,31.2673,25359.0
2020-09-14 14:35:00,36.05,36.07,36.03,36.03,13050.0,31.2673,31.2847,31.25,31.25,13050.0
2020-09-14 14:40:00,36.04,36.11,36.04,36.09,22631.0,31.2587,31.3194,31.2587,31.302,22631.0
2020-09-14 14:45:00,36.1,36.14,36.1,36.13,10928.0,31.3107,31.3454,31.3107,31.3367,10928.0
2020-09-14 14:50:00,36.13,36.14,36.01,36.01,31107.0,31.3367,31.3454,31.2326,31.2326,31107.0
2020-09-14 14:55:00,36.01,36.05,35.95,36.04,29600.0,31.2326,31.2673,31.1806,31.2587,29600.0
2020-09-14 15:00:00,36.04,36.05,35.97,36.0,17295.0,31.2587,31.2673,31.198,31.224,17295.0
2020-09-14 15:05:00,36.0,36.06,35.98,36.05,27707.0,31.224,31.276,31.2066,31.2673,27707.0
2020-09-14 15:10:00,36.05,36.05,35.97,35.97,23990.0,31.2673,31.2673,31.198,31.198,23990.0
2020-09-14 15:15:00,35.97,35.97,35.9,35.93,28793.0,31.198,31.198,31.1372,31.1633,28793.0
2020-09-14 15:20:00,35.93,35.95,35.86,35.91,39175.0,31.1633,31.1806,31.1025,31.1459,39175.0
2020-09-14 15:25:00,35.9,35.97,35.89,35.95,37393.0,31.1372,31.198,31.1286,31.1806,37393.0
2020-09-14 15:30:00,35.95,35.97,35.9,35.95,64530.0,31.1806,31.198,31.1372,31.1806,64530.0
2020-09-14 15:35:00,35.95,36.0,35.9,35.98,46354.0,31.1806,31.224,31.1372,31.2066,46354.0
2020-09-14 15:40:00,35.99,36.08,35.98,36.07,81217.0,31.2153,31.2934,31.2066,31.2847,81217.0
2020-09-14 15:45:00,36.07,36.14,36.04,36.14,63733.0,31.2847,31.3454,31.2587,31.3454,63733.0
2020-09-14 15:50:00,36.13,36.16,36.09,36.09,105319.0,31.3367,31.3627,31.302,31.302,105319.0
2020-09-14 15:55:00,36.1,36.11,35.95,35.96,357554.0,31.3107,31.3194,31.1806,31.1893,357554.0
2020-09-15 09:30:00,35.7,35.88,35.45,35.52,193570.0,30.9638,31.1199,30.7469,30.8077,193570.0
2020-09-15 09:35:00,35.54,35.58,35.34,35.4,95396.0,30.825,30.8597,30.6515,30.7036,95396.0
2020-09-15 09:40:00,35.38,35.41,34.95,34.95,352144.0,30.6862,30.7122,30.3133,30.3133,352144.0
2020-09-15 09:45:00,34.96,34.97,34.75,34.78,168953.0,30.3219,30.3306,30.1398,30.1658,168953.0
2020-09-15 09:50:00,34.78,34.96,34.77,34.85,97064.0,30.1658,30.3219,30.1572,30.2265,97064.0
2020-09-15 09:55:00,34.84,34.85,34.69,34.7,118302.0,30.2179,30.2265,30.0878,30.0964,118302.0
2020-09-15 10:00:00,34.69,35.0,34.64,34.83,223544.0,30.0878,30.3566,30.0444,30.2092,223544.0
2020-09-15 10:05:00,34.84,34.87,34.66,34.68,69191.0,30.2179,30.2439,30.0617,30.0791,69191.0
2020-09-15 10:10:00,34.68,34.74,34.59,34.71,73178.0,30.0791,30.1311,30.001,30.1051,73178.0
2020-09-15 10:15:00,34.72,34.74,34.66,34.7,97416.0,30.1138,30.1311,30.0617,30.0964,97416.0
2020-09-15 10:20:00,34.69,34.84,34.67,34.68,107459.0,30.0878,30.2179,30.0704,30.0791,107459.0
2020-09-15 10:25:00,34.68,34.69,34.59,34.6,51275.0,30.0791,30.0878,30.001,30.0097,51275.0
2020-09-15 10:30:00,34.61,34.74,34.55,34.65,64471.0,30.0184,30.1311,29.9663,30.0531,64471.0
2020-09-15 10:35:00,34.65,34.77,34.64,34.74,34665.0,30.0531,30.1572,30.0444,30.1311,34665.0
2020-09-15 10:40:00,34.73,34.85,34.73,34.74,54988.0,30.1225,30.2265,30.1225,30.1311,54988.0
2020-09-15 10:45:00,34.73,34.8,34.68,34.8,68279.0,30.1225,30.1832,30.0791,30.1832,68279.0
2020-09-15 10:50:00,34.8,34.85,34.69,34.69,36921.0,30.1832,30.2265,30.0878,30.0878,36921.0
2020-09-15 10:55:00,34.69,34.77,34.66,34.66,54443.0,30.0878,30.1572,30.0617,30.0617,54443.0
2020-09-15 11:00:00,34.67,34.73,34.63,34.64,51329.0,30.0704,30.1225,30.0357,30.0444,51329.0
2020-09-15 11:05:00,34.64,34.69,34.62,34.62,43993.0,30.0444,30.0878,30.0271,30.0271,43993.0
2020-09-15 11:10:00,34.63,34.65,34.57,34.62,88816.0,30.0357,30.0531,29.9837,30.0271,88816.0
2020-09-15 11:15:00,34.62,34.64,34.58,34.62,36766.0,30.0271,30.0444,29.9924,30.0271,36766.0
2020-09-15 11:20:00,34.62,34.71,34.6,34.69,51660.0,30.0271,30.1051,30.0097,30.0878,51660.0
2020-09-15 11:25:00,34.69,34.7,34.61,34.61,56501.0,30.0878,30.0964,30.0184,30.0184,56501.0
2020-09-15 11:30:00,34.61,34.62,34.58,34.59,43527.0,30.0184,30.0271,29.9924,30.001,43527.0
2020-09-15 11:35:00,34.59,34.67,34.59,34.63,52286.0,30.001,30.0704,30.001,30.0357,52286.0
2020-09-15 11:40:00,34.63,34.63,34.57,34.6,65835.0,30.0357,30.0357,29.9837,30.0097,65835.0
2020-09-15 11:45:00,34.59,34.6,34.48,34.49,90330.0,30.001,30.0097,29.9056,29.9143,90330.0
2020-09-15 11:50:00,34.49,34.54,34.48,34.5,48207.0,29.9143,29.9577,29.9056,29.923,48207.0
2020-09-15 11:55:00,34.49,34.52,34.48,34.5,25238.0,29.9143,29.9403,29.9056,29.923,25238.0
2020-09-15 12:00:00,34.5,34.61,34.49,34.59,431917.0,29.923,30.0184,29.9143,30.001,431917.0
2020-09-15 12:05:00,34.59,34.69,34.59,34.68,83679.0,30.001,30.0878,30.001,30.0791,83679.0
2020-09-15 12:10:00,34.68,34.79,34.67,34.77,117347.0,30.0791,30.1745,30.0704,30.1572,117347.0
2020-09-15 12:15:00,34.77,34.8,34.69,34.71,40672.0,30.1572,30.1832,30.0878,30.1051,40672.0
2020-09-15 12:20:00,34.7,34.72,34.68,34.7,26653.0,30.0964,30.1138,30.0791,30.0964,26653.0
2020-09-15 12:25:00,34.7,34.73,34.68,34.7,19345.0,30.0964,30.1225,30.0791,30.0964,19345.0
2020-09-15 12:30:00,34.7,34.78,34.69,34.77,27969.0,30.0964,30.1658,30.0878,30.1572,27969.0
2020-09-15 12:35:00,34.77,34.8,34.75,34.8,19891.0,30.1572,30.1832,30.1398,30.1832,19891.0
2020-09-15 12:40:00,34.8,34.82,34.77,34.78,22973.0,30.1832,30.2005,30.1572,30.1658,22973.0
2020-09-15 12:45:00,34.77,34.86,34.77,34.86,38410.0,30.1572,30.2352,30.1572,30.2352,38410.0
2020-09-15 12:50:00,34.86,34.91,34.84,34.88,27780.0,30.2352,30.2786,30.2179,30.2526,27780.0
2020-09-15 12:55:00,34.87,34.93,34.85,34.93,30318.0,30.2439,30.2959,30.2265,30.2959,30318.0
2020-09-15 13:00:00,34.93,34.99,34.91,34.98,26556.0,30.2959,30.348,30.2786,30.3393,26556.0
2020-09-15 13:05:00,34.98,35.05,34.95,35.03,105984.0,30.3393,30.4,30.3133,30.3827,105984.0
2020-09-15 13:10:00,35.03,35.04,34.99,35.0,42510.0,30.3827,30.3913,30.348,30.3566,42510.0
2020-09-15 13:15:00,35.0,35.03,34.97,35.01,35179.0,30.3566,30.3827,30.3306,30.3653,35179.0
2020-09-15 13:20:00,35.01,35.03,34.87,34.88,63161.0,30.3653,30.3827,30.2439,30.2526,63161.0
2020-09-15 13:25:00,34.88,34.89,34.86,34.87,24875.0,30.2526,30.2612,30.2352,30.2439,24875.0
2020-09-15 13:30:00,34.86,34.87,34.81,34.87,26098.0,30.2352,30.2439,30.1918,30.2439,26098.0
2020-09-15 13:35:00,34.87,34.97,34.86,34.95,27817.0,30.2439,30.3306,30.2352,30.3133,27817.0
2020-09-15 13:40:00,34.95,34.97,34.93,34.94,20089.0,30.3133,30.3306,30.2959,30.3046,20089.0
2020-09-15 13:45:00,34.93,34.99,34.88,34.99,55215.0,30.2959,30.348,30.2526,30.348,55215.0
2020-09-15 13:50:00,34.99,35.02,34.98,35.01,31923.0,30.348,30.374,30.3393,30.3653,31923.0
2020-09-15 13:55:00,35.01,35.03,34.96,34.98,38920.0,30.3653,30.3827,30.3219,30.3393,38920.0
2020-09-15 14:00:00,34.99,35.05,34.98,35.04,38427.0,30.348,30.4,30.3393,30.3913,38427.0
2020-09-15 14:05:00,35.05,35.06,35.02,35.04,21746.0,30.4,30.4087,30.374,30.3913,21746.0
2020-09-15 14:10:00,35.04,35.04,34.98,35.01,17830.0,30.3913,30.3913,30.3393,30.3653,17830.0
2020-09-15 14:15:00,35.0,35.02,35.0,35.02,16014.0,30.3566,30.374,30.3566,30.374,16014.0
2020-09-15 14:20:00,35.01,35.01,34.95,34.95,13431.0,30.3653,30.3653,30.3133,30.3133,13431.0
2020-09-15 14:25:00,34.95,35.0,34.95,34.95,21440.0,30.3133,30.3566,30.3133,30.3133,21440.0
2020-09-15 14:30:00,34.95,35.0,34.93,35.0,30517.0,30.3133,30.3566,30.2959,30.3566,30517.0
2020-09-15 14:35:00,34.99,35.02,34.96,34.96,26109.0,30.348,30.374,30.3219,30.3219,26109.0
2020-09-15 14:40:00,34.97,35.03,34.94,35.02,29426.0,30.3306,30.3827,30.3046,30.374,29426.0
2020-09-15 14:45:00,35.02,35.06,34.96,35.01,45371.0,30.374,30.4087,30.3219,30.3653,45371.0
2020-09-15 14:50:00,35.0,35.01,34.96,34.96,23777.0,30.3566,30.3653,30.3219,30.3219,23777.0
2020-09-15 14:55:00,34.97,35.01,34.96,34.99,48760.0,30.3306,30.3653,30.3219,30.348,48760.0
2020-09-15 15:00:00,34.98,34.99,34.94,34.95,30574.0,30.3393,30.348,30.3046,30.3133,30574.0
2020-09-15 15:05:00,34.94,34.95,34.9,34.93,34093.0,30.3046,30.3133,30.2699,30.2959,34093.0
2020-09-15 15:10:00,34.93,34.95,34.91,34.92,35527.0,30.2959,30.3133,30.2786,30.2873,35527.0
2020-09-15 15:15:00,34.92,35.01,34.92,34.98,45035.0,30.2873,30.3653,30.2873,30.3393,45035.0
2020-09-15 15:20:00,34.98,35.0,34.93,34.93,35533.0,30.3393,30.3566,30.2959,30.2959,35533.0
2020-09-15 15:25:00,34.94,34.97,34.91,34.91,55045.0,30.3046,30.3306,30.2786,30.2786,55045.0
2020-09-15 15:30:00,34.92,34.92,34.88,34.9,83766.0,30.2873,30.2873,30.2526,30.2699,83766.0
2020-09-15 15:35:00,34.91,34.92,34.86,34.9,91483.0,30.2786,30.2873,30.2352,30.2699,91483.0
2020-09-15 15:40:00,34.9,34.99,34.88,34.95,122161.0,30.2699,30.348,30.2526,30.3133,122161.0
2020-09-15 15:45:00,34.95,34.96,34.9,34.93,101042.0,30.3133,30.3219,30.2699,30.2959,101042.0
2020-09-15 15:50:00,34.92,34.93,34.88,34.91,189339.0,30.2873,30.2959,30.2526,30.2786,189339.0
2020-09-15 15:55:00,34.9,34.95,34.86,34.86,423896.0,30.2699,30.3133,30.2352,30.2352,423896.0
2020-09-16 09:30:00,34.87,34.99,34.84,34.93,99658.0,30.2439,30.348,30.2179,30.2959,99658.0
2020-09-16 09:35:00,34.94,35.14,34.92,35.09,60545.0,30.3046,30.4781,30.2873,30.4347,60545.0
2020-09-16 09:40:00,35.11,35.11,34.93,34.98,38063.0,30.452,30.452,30.2959,30.3393,38063.0
2020-09-16 09:45:00,34.97,35.05,34.95,35.03,33794.0,30.3306,30.4,30.3133,30.3827,33794.0
2020-09-16 09:50:00,35.03,35.12,35.03,35.1,44773.0,30.3827,30.4607,30.3827,30.4434,44773.0
2020-09-16 09:55:00,35.1,35.17,35.07,35.14,49943.0,30.4434,30.5041,30.4174,30.4781,49943.0
2020-09-16 10:00:00,35.14,35.37,35.13,35.33,43897.0,30.4781,30.6776,30.4694,30.6429,43897.0
2020-09-16 10:05:00,35.32,35.38,35.3,35.33,46691.0,30.6342,30.6862,30.6168,30.6429,46691.0
2020-09-16 10:10:00,35.33,35.39,35.31,35.35,41208.0,30.6429,30.6949,30.6255,30.6602,41208.0
2020-09-16 10:15:00,35.35,35.51,35.33,35.47,75374.0,30.6602,30.799,30.6429,30.7643,75374.0
2020-09-16 10:20:00,35.46,35.51,35.44,35.49,63119.0,30.7556,30.799,30.7383,30.7816,63119.0
2020-09-16 10:25:00,35.48,35.49,35.31,35.34,123815.0,30.773,30.7816,30.6255,30.6515,123815.0
2020-09-16 10:30:00,35.35,35.42,35.3,35.39,27537.0,30.6602,30.7209,30.6168,30.6949,27537.0
2020-09-16 10:35:00,35.4,35.44,35.35,35.44,35626.0,30.7036,30.7383,30.6602,30.7383,35626.0
2020-09-16 10:40:00,35.44,35.52,35.4,35.45,85925.0,30.7383,30.8077,30.7036,30.7469,85925.0
2020-09-16 10:45:00,35.45,35.5,35.43,35.46,28120.0,30.7469,30.7903,30.7296,30.7556,28120.0
2020-09-16 10:50:00,35.46,35.51,35.46,35.5,34187.0,30.7556,30.799,30.7556,30.7903,34187.0
2020-09-16 10:55:00,35.5,35.59,35.48,35.58,41545.0,30.7903,30.8684,30.773,30.8597,41545.0
2020-09-16 11:00:00,35.58,35.63,35.49,35.57,154423.0,30.8597,30.9031,30.7816,30.851,154423.0
2020-09-16 11:05:00,35.57,35.61,35.53,35.59,25345.0,30.851,30.8857,30.8163,30.8684,25345.0
2020-09-16 11:10:00,35.59,35.66,35.57,35.58,26153.0,30.8684,30.9291,30.851,30.8597,26153.0
2020-09-16 11:15:00,35.58,35.66,35.58,35.64,35714.0,30.8597,30.9291,30.8597,30.9117,35714.0
2020-09-16 11:20:00,35.63,35.64,35.58,35.59,23902.0,30.9031,30.9117,30.8597,30.8684,23902.0
2020-09-16 11:25:00,35.59,35.61,35.56,35.59,38745.0,30.8684,30.8857,30.8423,30.8684,38745.0
2020-09-16 11:30:00,35.59,35.59,35.52,35.52,18294.0,30.8684,30.8684,30.8077,30.8077,18294.0
2020-09-16 11:35:00,35.53,35.55,35.5,35.55,14358.0,30.8163,30.8337,30.7903,30.8337,14358.0
2020-09-16 11:40:00,35.55,35.61,35.54,35.58,26785.0,30.8337,30.8857,30.825,30.8597,26785.0
2020-09-16 11:45:00,35.58,35.58,35.52,35.56,21834.0,30.8597,30.8597,30.8077,30.8423,21834.0
2020-09-16 11:50:00,35.55,35.59,35.53,35.58,14392.0,30.8337,30.8684,30.8163,30.8597,14392.0
2020-09-16 11:55:00,35.58,35.6,35.55,35.59,35607.0,30.8597,30.877,30.8337,30.8684,35607.0
2020-09-16 12:00:00,35.59,35.61,35.53,35.55,36267.0,30.8684,30.8857,30.8163,30.8337,36267.0
2020-09-16 12:05:00,35.55,35.58,35.53,35.57,26456.0,30.8337,30.8597,30.8163,30.851,26456.0
2020-09-16 12:10:00,35.57,35.61,35.56,35.59,53524.0,30.851,30.8857,30.8423,30.8684,53524.0
2020-09-16 12:15:00,35.59,35.61,35.56,35.58,35606.0,30.8684,30.8857,30.8423,30.8597,35606.0
2020-09-16 12:20:00,35.58,35.63,35.57,35.61,43027.0,30.8597,30.9031,30.851,30.8857,43027.0
2020-09-16 12:25:00,35.62,35.64,35.61,35.63,32745.0,30.8944,30.9117,30.8857,30.9031,32745.0
2020-09-16 12:30:00,35.64,35.73,35.63,35.7,95160.0,30.9117,30.9898,30.9031,30.9638,95160.0
2020-09-16 12:35:00,35.7,35.7,35.62,35.65,39583.0,30.9638,30.9638,30.8944,30.9204,39583.0
2020-09-16 12:40:00,35.65,35.73,35.63,35.73,42856.0,30.9204,30.9898,30.9031,30.9898,42856.0
2020-09-16 12:45:00,35.72,35.86,35.72,35.79,98694.0,30.9811,31.1025,30.9811,31.0418,98694.0
2020-09-16 12:50:00,35.79,35.83,35.77,35.78,16458.0,31.0418,31.0765,31.0245,31.0332,16458.0
2020-09-16 12:55:00,35.78,35.82,35.75,35.76,28856.0,31.0332,31.0679,31.0071,31.0158,28856.0
2020-09-16 13:00:00,35.77,35.78,35.72,35.73,58791.0,31.0245,31.0332,30.9811,30.9898,58791.0
2020-09-16 13:05:00,35.73,35.73,35.68,35.72,42731.0,30.9898,30.9898,30.9464,30.9811,42731.0
2020-09-16 13:10:00,35.71,35.77,35.69,35.76,27926.0,30.9724,31.0245,30.9551,31.0158,27926.0
2020-09-16 13:15:00,35.77,35.88,35.76,35.88,61496.0,31.0245,31.1199,31.0158,31.1199,61496.0
2020-09-16 13:20:00,35.88,35.93,35.87,35.91,29196.0,31.1199,31.1633,31.1112,31.1459,29196.0
2020-09-16 13:25:00,35.9,35.94,35.89,35.9,20951.0,31.1372,31.1719,31.1286,31.1372,20951.0
2020-09-16 13:30:00,35.91,35.94,35.88,35.91,26606.0,31.1459,31.1719,31.1199,31.1459,26606.0
2020-09-16 13:35:00,35.91,35.95,35.9,35.94,19021.0,31.1459,31.1806,31.1372,31.1719,19021.0
2020-09-16 13:40:00,35.95,35.96,35.91,35.92,36593.0,31.1806,31.1893,31.1459,31.1546,36593.0
2020-09-16 13:45:00,35.93,36.0,35.92,35.96,20439.0,31.1633,31.224,31.1546,31.1893,20439.0
2020-09-16 13:50:00,35.95,35.97,35.94,35.95,10290.0,31.1806,31.198,31.1719,31.1806,10290.0
2020-09-16 13:55:00,35.95,36.01,35.87,35.88,36105.0,31.1806,31.2326,31.1112,31.1199,36105.0
2020-09-16 14:00:00,35.88,35.99,35.84,35.87,37106.0,31.1199,31.2153,31.0852,31.1112,37106.0
2020-09-16 14:05:00,35.86,35.89,35.83,35.86,24445.0,31.1025,31.1286,31.0765,31.1025,24445.0
2020-09-16 14:10:00,35.86,35.92,35.82,35.88,45100.0,31.1025,31.1546,31.0679,31.1199,45100.0
2020-09-16 14:15:00,35.88,35.96,35.88,35.9,71072.0,31.1199,31.1893,31.1199,31.1372,71072.0
2020-09-16 14:20:00,35.89,35.89,35.86,35.88,26693.0,31.1286,31.1286,31.1025,31.1199,26693.0
2020-09-16 14:25:00,35.88,35.92,35.87,35.92,18282.0,31.1199,31.1546,31.1112,31.1546,18282.0
2020-09-16 14:30:00,35.92,35.96,35.92,35.95,37570.0,31.1546,31.1893,31.1546,31.1806,37570.0
2020-09-16 14:35:00,35.95,36.01,35.93,35.99,59615.0,31.1806,31.2326,31.1633,31.2153,59615.0
2020-09-16 14:40:00,35.98,36.04,35.93,35.93,43921.0,31.2066,31.2587,31.1633,31.1633,43921.0
2020-09-16 14:45:00,35.94,36.03,35.94,36.03,55616.0,31.1719,31.25,31.1719,31.25,55616.0
2020-09-16 14:50:00,36.02,36.16,35.97,35.98,115242.0,31.2413,31.3627,31.198,31.2066,115242.0
2020-09-16 14:55:00,35.97,35.97,35.86,35.9,50529.0,31.198,31.198,31.1025,31.1372,50529.0
2020-09-16 15:00:00,35.89,35.92,35.8,35.89,82987.0,31.1286,31.1546,31.0505,31.1286,82987.0
2020-09-16 15:05:00,35.88,35.89,35.66,35.66,73484.0,31.1199,31.1286,30.9291,30.9291,73484.0
2020-09-16 15:10:00,35.67,35.7,35.53,35.66,54714.0,30.9378,30.9638,30.8163,30.9291,54714.0
2020-09-16 15:15:00,35.66,35.72,35.58,35.7,65922.0,30.9291,30.9811,30.8597,30.9638,65922.0
2020-09-16 15:20:00,35.72,35.76,35.65,35.69,65924.0,30.9811,31.0158,30.9204,30.9551,65924.0
2020-09-16 15:25:00,35.68,35.78,35.68,35.7,29318.0,30.9464,31.0332,30.9464,30.9638,29318.0
2020-09-16 15:30:00,35.69,35.71,35.55,35.68,120596.0,30.9551,30.9724,30.8337,30.9464,120596.0
2020-09-16 15:35:00,35.68,35.75,35.63,35.66,162089.0,30.9464,31.0071,30.9031,30.9291,162089.0
2020-09-16 15:40:00,35.65,35.69,35.6,35.67,52744.0,30.9204,30.9551,30.877,30.9378,52744.0
2020-09-16 15:45:00,35.67,35.76,35.65,35.67,99794.0,30.9378,31.0158,30.9204,30.9378,99794.0
2020-09-16 15:50:00,35.67,35.71,35.54,35.58,162262.0,30.9378,30.9724,30.825,30.8597,162262.0
2020-09-16 15:55:00,35.58,35.58,35.49,35.57,460653.0,30.8597,30.8597,30.7816,30.851,460653.0
2020-09-17 09:30:00,35.09,35.33,35.05,35.32,50317.0,30.4347,30.6429,30.4,30.6342,50317.0
2020-09-17 09:35:00,35.37,35.37,35.11,35.28,32755.0,30.6776,30.6776,30.452,30.5995,32755.0
2020-09-17 09:40:00,35.28,35.34,35.14,35.15,39494.0,30.5995,30.6515,30.4781,30.4867,39494.0
2020-09-17 09:45:00,35.16,35.35,35.13,35.31,47023.0,30.4954,30.6602,30.4694,30.6255,47023.0
2020-09-17 09:50:00,35.31,35.34,35.24,35.29,20015.0,30.6255,30.6515,30.5648,30.6082,20015.0
2020-09-17 09:55:00,35.28,35.3,35.25,35.29,19648.0,30.5995,30.6168,30.5735,30.6082,19648.0
2020-09-17 10:00:00,35.29,35.3,35.18,35.28,22169.0,30.6082,30.6168,30.5128,30.5995,22169.0
2020-09-17 10:05:00,35.27,35.34,35.27,35.31,16696.0,30.5908,30.6515,30.5908,30.6255,16696.0
2020-09-17 10:10:00,35.3,35.41,35.29,35.36,14944.0,30.6168,30.7122,30.6082,30.6689,14944.0
2020-09-17 10:15:00,35.36,35.46,35.35,35.42,12879.0,30.6689,30.7556,30.6602,30.7209,12879.0
2020-09-17 10:20:00,35.43,35.55,35.43,35.48,20359.0,30.7296,30.8337,30.7296,30.773,20359.0
2020-09-17 10:25:00,35.48,35.56,35.48,35.54,16171.0,30.773,30.8423,30.773,30.825,16171.0
2020-09-17 10:30:00,35.54,35.58,35.46,35.55,19795.0,30.825,30.8597,30.7556,30.8337,19795.0
2020-09-17 10:35:00,35.56,35.61,35.56,35.58,17703.0,30.8423,30.8857,30.8423,30.8597,17703.0
2020-09-17 10:40:00,35.58,35.59,35.49,35.49,20984.0,30.8597,30.8684,30.7816,30.7816,20984.0
2020-09-17 10:45:00,35.48,35.54,35.47,35.52,31356.0,30.773,30.825,30.7643,30.8077,31356.0
2020-09-17 10:50:00,35.52,35.57,35.52,35.52,20077.0,30.8077,30.851,30.8077,30.8077,20077.0
2020-09-17 10:55:00,35.53,35.55,35.48,35.51,18564.0,30.8163,30.8337,30.773,30.799,18564.0
2020-09-17 11:00:00,35.51,35.57,35.51,35.55,15827.0,30.799,30.851,30.799,30.8337,15827.0
2020-09-17 11:05:00,35.55,35.57,35.51,35.54,20333.0,30.8337,30.851,30.799,30.825,20333.0
2020-09-17 11:10:00,35.54,35.56,35.51,35.53,16442.0,30.825,30.8423,30.799,30.8163,16442.0
2020-09-17 11:15:00,35.53,35.54,35.46,35.51,15377.0,30.8163,30.825,30.7556,30.799,15377.0
2020-09-17 11:20:00,35.5,35.54,35.48,35.49,21520.0,30.7903,30.825,30.773,30.7816,21520.0
2020-09-17 11:25:00,35.49,35.51,35.39,35.4,24756.0,30.7816,30.799,30.6949,30.7036,24756.0
2020-09-17 11:30:00,35.39,35.42,35.37,35.41,29076.0,30.6949,30.7209,30.6776,30.7122,29076.0
2020-09-17 11:35:00,35.42,35.42,35.37,35.39,19933.0,30.7209,30.7209,30.6776,30.6949,19933.0
2020-09-17 11:40:00,35.39,35.39,35.32,35.34,41074.0,30.6949,30.6949,30.6342,30.6515,41074.0
2020-09-17 11:45:00,35.34,35.35,35.3,35.32,18567.0,30.6515,30.6602,30.6168,30.6342,18567.0
2020-09-17 11:50:00,35.31,35.36,35.31,35.35,15132.0,30.6255,30.6689,30.6255,30.6602,15132.0
2020-09-17 11:55:00,35.35,35.38,35.32,35.37,57462.0,30.6602,30.6862,30.6342,30.6776,57462.0
2020-09-17 12:00:00,35.36,35.37,35.34,35.35,15902.0,30.6689,30.6776,30.6515,30.6602,15902.0
2020-09-17 12:05:00,35.35,35.39,35.33,35.33,15553.0,30.6602,30.6949,30.6429,30.6429,15553.0
2020-09-17 12:10:00,35.33,35.36,35.32,35.33,20204.0,30.6429,30.6689,30.6342,30.6429,20204.0
2020-09-17 12:15:00,35.32,35.32,35.22,35.25,30752.0,30.6342,30.6342,30.5475,30.5735,30752.0
2020-09-17 12:20:00,35.26,35.33,35.25,35.27,36962.0,30.5821,30.6429,30.5735,30.5908,36962.0
2020-09-17 12:25:00,35.27,35.36,35.26,35.33,34434.0,30.5908,30.6689,30.5821,30.6429,34434.0
2020-09-17 12:30:00,35.33,35.36,35.31,35.35,9809.0,30.6429,30.6689,30.6255,30.6602,9809.0
2020-09-17 12:35:00,35.35,35.39,35.35,35.38,13794.0,30.6602,30.6949,30.6602,30.6862,13794.0
2020-09-17 12:40:00,35.37,35.4,35.34,35.36,14098.0,30.6776,30.7036,30.6515,30.6689,14098.0
2020-09-17 12:45:00,35.36,35.42,35.33,35.39,19988.0,30.6689,30.7209,30.6429,30.6949,19988.0
2020-09-17 12:50:00,35.38,35.45,35.36,35.41,14117.0,30.6862,30.7469,30.6689,30.7122,14117.0
2020-09-17 12:55:00,35.41,35.46,35.41,35.45,19089.0,30.7122,30.7556,30.7122,30.7469,19089.0
2020-09-17 13:00:00,35.45,35.45,35.4,35.4,9548.0,30.7469,30.7469,30.7036,30.7036,9548.0
2020-09-17 13:05:00,35.4,35.4,35.38,35.39,6365.0,30.7036,30.7036,30.6862,30.6949,6365.0
2020-09-17 13:10:00,35.38,35.39,35.36,35.38,20778.0,30.6862,30.6949,30.6689,30.6862,20778.0
2020-09-17 13:15:00,35.38,35.41,35.35,35.39,21592.0,30.6862,30.7122,30.6602,30.6949,21592.0
2020-09-17 13:20:00,35.38,35.43,35.38,35.42,10612.0,30.6862,30.7296,30.6862,30.7209,10612.0
2020-09-17 13:25:00,35.42,35.42,35.37,35.38,11075.0,30.7209,30.7209,30.6776,30.6862,11075.0
2020-09-17 13:30:00,35.37,35.39,35.35,35.38,15935.0,30.6776,30.6949,30.6602,30.6862,15935.0
2020-09-17 13:35:00,35.38,35.39,35.34,35.38,17492.0,30.6862,30.6949,30.6515,30.6862,17492.0
2020-09-17 13:40:00,35.38,35.4,35.33,35.38,15123.0,30.6862,30.7036,30.6429,30.6862,15123.0
2020-09-17 13:45:00,35.38,35.38,35.33,35.37,9862.0,30.6862,30.6862,30.6429,30.6776,9862.0
2020-09-17 13:50:00,35.37,35.37,35.33,35.35,9340.0,30.6776,30.6776,30.6429,30.6602,9340.0
2020-09-17 13:55:00,35.36,35.39,35.34,35.39,12526.0,30.6689,30.6949,30.6515,30.6949,12526.0
2020-09-17 14:00:00,35.39,35.46,35.37,35.46,13921.0,30.6949,30.7556,30.6776,30.7556,13921.0
2020-09-17 14:05:00,35.45,35.46,35.44,35.45,12179.0,30.7469,30.7556,30.7383,30.7469,12179.0
2020-09-17 14:10:00,35.45,35.52,35.45,35.51,26509.0,30.7469,30.8077,30.7469,30.799,26509.0
2020-09-17 14:15:00,35.5,35.54,35.48,35.49,14657.0,30.7903,30.825,30.773,30.7816,14657.0
2020-09-17 14:20:00,35.49,35.5,35.47,35.5,10888.0,30.7816,30.7903,30.7643,30.7903,10888.0
2020-09-17 14:25:00,35.5,35.52,35.44,35.46,21506.0,30.7903,30.8077,30.7383,30.7556,21506.0
2020-09-17 14:30:00,35.47,35.5,35.46,35.5,34633.0,30.7643,30.7903,30.7556,30.7903,34633.0
2020-09-17 14:35:00,35.49,35.5,35.43,35.44,36918.0,30.7816,30.7903,30.7296,30.7383,36918.0
2020-09-17 14:40:00,35.43,35.47,35.41,35.47,15885.0,30.7296,30.7643,30.7122,30.7643,15885.0
2020-09-17 14:45:00,35.46,35.5,35.44,35.48,10023.0,30.7556,30.7903,30.7383,30.773,10023.0
2020-09-17 14:50:00,35.48,35.48,35.45,35.46,10864.0,30.773,30.773,30.7469,30.7556,10864.0
2020-09-17 14:55:00,35.46,35.5,35.42,35.42,16473.0,30.7556,30.7903,30.7209,30.7209,16473.0
2020-09-17 15:00:00,35.43,35.45,35.35,35.36,27871.0,30.7296,30.7469,30.6602,30.6689,27871.0
2020-09-17 15:05:00,35.36,35.39,35.34,35.38,15749.0,30.6689,30.6949,30.6515,30.6862,15749.0
2020-09-17 15:10:00,35.39,35.45,35.39,35.41,18860.0,30.6949,30.7469,30.6949,30.7122,18860.0
2020-09-17 15:15:00,35.41,35.42,35.33,35.34,24412.0,30.7122,30.7209,30.6429,30.6515,24412.0
2020-09-17 15:20:00,35.34,35.37,35.3,35.31,54041.0,30.6515,30.6776,30.6168,30.6255,54041.0
2020-09-17 15:25:00,35.3,35.37,35.29,35.34,25659.0,30.6168,30.6776,30.6082,30.6515,25659.0
2020-09-17 15:30:00,35.34,35.45,35.33,35.44,30544.0,30.6515,30.7469,30.6429,30.7383,30544.0
2020-09-17 15:35:00,35.44,35.5,35.43,35.5,49792.0,30.7383,30.7903,30.7296,30.7903,49792.0
2020-09-17 15:40:00,35.5,35.52,35.45,35.45,30003.0,30.7903,30.8077,30.7469,30.7469,30003.0
2020-09-17 15:45:00,35.46,35.5,35.41,35.49,70291.0,30.7556,30.7903,30.7122,30.7816,70291.0
2020-09-17 15:50:00,35.48,35.54,35.45,35.48,123483.0,30.773,30.825,30.7469,30.773,123483.0
2020-09-17 15:55:00,35.48,35.57,35.47,35.56,222374.0,30.773,30.851,30.7643,30.8423,222374.0
2020-09-18 09:30:00,35.45,35.73,35.45,35.68,563264.0,30.7469,30.9898,30.7469,30.9464,563264.0
2020-09-18 09:35:00,35.69,35.79,35.6,35.61,25048.0,30.9551,31.0418,30.877,30.8857,25048.0
2020-09-18 09:40:00,35.64,35.66,35.52,35.54,34096.0,30.9117,30.9291,30.8077,30.825,34096.0
2020-09-18 09:45:00,35.54,35.56,35.48,35.48,25630.0,30.825,30.8423,30.773,30.773,25630.0
2020-09-18 09:50:00,35.49,35.52,35.43,35.48,18875.0,30.7816,30.8077,30.7296,30.773,18875.0
2020-09-18 09:55:00,35.48,35.5,35.42,35.49,23778.0,30.773,30.7903,30.7209,30.7816,23778.0
2020-09-18 10:00:00,35.49,35.52,35.34,35.36,41390.0,30.7816,30.8077,30.6515,30.6689,41390.0
2020-09-18 10:05:00,35.35,35.65,35.35,35.65,44431.0,30.6602,30.9204,30.6602,30.9204,44431.0
2020-09-18 10:10:00,35.65,35.73,35.62,35.73,52719.0,30.9204,30.9898,30.8944,30.9898,52719.0
2020-09-18 10:15:00,35.73,35.75,35.67,35.74,34042.0,30.9898,31.0071,30.9378,30.9985,34042.0
2020-09-18 10:20:00,35.75,35.82,35.74,35.76,30148.0,31.0071,31.0679,30.9985,31.0158,30148.0
2020-09-18 10:25:00,35.77,35.85,35.77,35.79,31007.0,31.0245,31.0939,31.0245,31.0418,31007.0
2020-09-18 10:30:00,35.8,35.83,35.7,35.83,61176.0,31.0505,31.0765,30.9638,31.0765,61176.0
2020-09-18 10:35:00,35.83,35.84,35.76,35.82,20238.0,31.0765,31.0852,31.0158,31.0679,20238.0
2020-09-18 10:40:00,35.82,35.85,35.79,35.81,16319.0,31.0679,31.0939,31.0418,31.0592,16319.0
2020-09-18 10:45:00,35.8,35.86,35.77,35.86,16461.0,31.0505,31.1025,31.0245,31.1025,16461.0
2020-09-18 10:50:00,35.86,35.87,35.72,35.73,17447.0,31.1025,31.1112,30.9811,30.9898,17447.0
2020-09-18 10:55:00,35.74,35.77,35.73,35.75,13672.0,30.9985,31.0245,30.9898,31.0071,13672.0
2020-09-18 11:00:00,35.75,35.86,35.73,35.84,25575.0,31.0071,31.1025,30.9898,31.0852,25575.0
2020-09-18 11:05:00,35.84,35.87,35.77,35.77,16215.0,31.0852,31.1112,31.0245,31.0245,16215.0
2020-09-18 11:10:00,35.78,35.81,35.77,35.78,15541.0,31.0332,31.0592,31.0245,31.0332,15541.0
2020-09-18 11:15:00,35.79,35.82,35.67,35.69,14426.0,31.0418,31.0679,30.9378,30.9551,14426.0
2020-09-18 11:20:00,35.69,35.72,35.67,35.7,19920.0,30.9551,30.9811,30.9378,30.9638,19920.0
2020-09-18 11:25:00,35.7,35.75,35.69,35.72,17946.0,30.9638,31.0071,30.9551,30.9811,17946.0
2020-09-18 11:30:00,35.72,35.74,35.67,35.67,18685.0,30.9811,30.9985,30.9378,30.9378,18685.0
2020-09-18 11:35:00,35.67,35.75,35.66,35.75,18068.0,30.9378,31.0071,30.9291,31.0071,18068.0
2020-09-18 11:40:00,35.75,35.81,35.75,35.76,18039.0,31.0071,31.0592,31.0071,31.0158,18039.0
2020-09-18 11:45:00,35.76,35.83,35.75,35.81,18774.0,31.0158,31.0765,31.0071,31.0592,18774.0
2020-09-18 11:50:00,35.82,35.85,35.8,35.81,15491.0,31.0679,31.0939,31.0505,31.0592,15491.0
2020-09-18 11:55:00,35.8,35.82,35.76,35.79,18151.0,31.0505,31.0679,31.0158,31.0418,18151.0
2020-09-18 12:00:00,35.79,35.81,35.76,35.77,17426.0,31.0418,31.0592,31.0158,31.0245,17426.0
2020-09-18 12:05:00,35.78,35.81,35.76,35.78,16835.0,31.0332,31.0592,31.0158,31.0332,16835.0
2020-09-18 12:10:00,35.78,35.81,35.78,35.8,17069.0,31.0332,31.0592,31.0332,31.0505,17069.0
2020-09-18 12:15:00,35.8,35.82,35.76,35.77,26323.0,31.0505,31.0679,31.0158,31.0245,26323.0
2020-09-18 12:20:00,35.78,35.81,35.77,35.8,31435.0,31.0332,31.0592,31.0245,31.0505,31435.0
2020-09-18 12:25:00,35.8,35.81,35.76,35.78,21479.0,31.0505,31.0592,31.0158,31.0332,21479.0
2020-09-18 12:30:00,35.78,35.78,35.72,35.74,15494.0,31.0332,31.0332,30.9811,30.9985,15494.0
2020-09-18 12:35:00,35.75,35.79,35.74,35.79,17212.0,31.0071,31.0418,30.9985,31.0418,17212.0
2020-09-18 12:40:00,35.78,35.8,35.75,35.76,20851.0,31.0332,31.0505,31.0071,31.0158,20851.0
2020-09-18 12:45:00,35.76,35.77,35.7,35.73,21273.0,31.0158,31.0245,30.9638,30.9898,21273.0
2020-09-18 12:50:00,35.73,35.73,35.65,35.67,17976.0,30.9898,30.9898,30.9204,30.9378,17976.0
2020-09-18 12:55:00,35.68,35.69,35.65,35.66,21947.0,30.9464,30.9551,30.9204,30.9291,21947.0
2020-09-18 13:00:00,35.67,35.68,35.59,35.65,19814.0,30.9378,30.9464,30.8684,30.9204,19814.0
2020-09-18 13:05:00,35.64,35.67,35.63,35.66,22803.0,30.9117,30.9378,30.9031,30.9291,22803.0
2020-09-18 13:10:00,35.66,35.73,35.64,35.73,33983.0,30.9291,30.9898,30.9117,30.9898,33983.0
2020-09-18 13:15:00,35.72,35.73,35.65,35.68,29663.0,30.9811,30.9898,30.9204,30.9464,29663.0
2020-09-18 13:20:00,35.69,35.78,35.69,35.76,42313.0,30.9551,31.0332,30.9551,31.0158,42313.0
2020-09-18 13:25:00,35.75,35.75,35.62,35.62,28315.0,31.0071,31.0071,30.8944,30.8944,28315.0
2020-09-18 13:30:00,35.61,35.64,35.52,35.63,48713.0,30.8857,30.9117,30.8077,30.9031,48713.0
2020-09-18 13:35:00,35.64,35.64,35.55,35.59,21636.0,30.9117,30.9117,30.8337,30.8684,21636.0
2020-09-18 13:40:00,35.59,35.61,35.54,35.56,54974.0,30.8684,30.8857,30.825,30.8423,54974.0
2020-09-18 13:45:00,35.55,35.6,35.54,35.58,23672.0,30.8337,30.877,30.825,30.8597,23672.0
2020-09-18 13:50:00,35.59,35.6,35.55,35.59,26351.0,30.8684,30.877,30.8337,30.8684,26351.0
2020-09-18 13:55:00,35.6,35.64,35.57,35.64,34704.0,30.877,30.9117,30.851,30.9117,34704.0
2020-09-18 14:00:00,35.64,35.64,35.56,35.58,17204.0,30.9117,30.9117,30.8423,30.8597,17204.0
2020-09-18 14:05:00,35.58,35.63,35.57,35.59,19306.0,30.8597,30.9031,30.851,30.8684,19306.0
2020-09-18 14:10:00,35.59,35.62,35.59,35.62,16748.0,30.8684,30.8944,30.8684,30.8944,16748.0
2020-09-18 14:15:00,35.61,35.63,35.54,35.54,19235.0,30.8857,30.9031,30.825,30.825,19235.0
2020-09-18 14:20:00,35.54,35.62,35.53,35.57,43853.0,30.825,30.8944,30.8163,30.851,43853.0
2020-09-18 14:25:00,35.59,35.6,35.54,35.56,14878.0,30.8684,30.877,30.825,30.8423,14878.0
2020-09-18 14:30:00,35.56,35.57,35.52,35.53,15566.0,30.8423,30.851,30.8077,30.8163,15566.0
2020-09-18 14:35:00,35.52,35.53,35.43,35.46,42575.0,30.8077,30.8163,30.7296,30.7556,42575.0
2020-09-18 14:40:00,35.47,35.52,35.46,35.48,20410.0,30.7643,30.8077,30.7556,30.773,20410.0
2020-09-18 14:45:00,35.48,35.51,35.44,35.48,33633.0,30.773,30.799,30.7383,30.773,33633.0
2020-09-18 14:50:00,35.49,35.52,35.45,35.47,25367.0,30.7816,30.8077,30.7469,30.7643,25367.0
2020-09-18 14:55:00,35.47,35.51,35.46,35.5,17735.0,30.7643,30.799,30.7556,30.7903,17735.0
2020-09-18 15:00:00,35.51,35.52,35.46,35.5,19191.0,30.799,30.8077,30.7556,30.7903,19191.0
2020-09-18 15:05:00,35.51,35.51,35.46,35.47,15094.0,30.799,30.799,30.7556,30.7643,15094.0
2020-09-18 15:10:00,35.47,35.5,35.45,35.47,19336.0,30.7643,30.7903,30.7469,30.7643,19336.0
2020-09-18 15:15:00,35.47,35.48,35.41,35.42,27892.0,30.7643,30.773,30.7122,30.7209,27892.0
2020-09-18 15:20:00,35.42,35.46,35.39,35.43,23790.0,30.7209,30.7556,30.6949,30.7296,23790.0
2020-09-18 15:25:00,35.43,35.5,35.43,35.49,28562.0,30.7296,30.7903,30.7296,30.7816,28562.0
2020-09-18 15:30:00,35.5,35.51,35.42,35.48,29728.0,30.7903,30.799,30.7209,30.773,29728.0
2020-09-18 15:35:00,35.48,35.55,35.44,35.52,41716.0,30.773,30.8337,30.7383,30.8077,41716.0
2020-09-18 15:40:00,35.53,35.56,35.48,35.49,42162.0,30.8163,30.8423,30.773,30.7816,42162.0
2020-09-18 15:45:00,35.49,35.54,35.42,35.45,71839.0,30.7816,30.825,30.7209,30.7469,71839.0
2020-09-18 15:50:00,35.44,35.47,35.4,35.41,118572.0,30.7383,30.7643,30.7036,30.7122,118572.0
2020-09-18 15:55:00,35.41,35.46,35.37,35.41,346925.0,30.7122,30.7556,30.6776,30.7122,346925.0
2020-09-21 09:30:00,34.47,34.59,34.41,34.46,134748.0,29.897,30.001,29.8449,29.8883,134748.0
2020-09-21 09:35:00,34.49,34.67,34.38,34.62,57160.0,29.9143,30.0704,29.8189,30.0271,57160.0
2020-09-21 09:40:00,34.6,34.75,34.53,34.54,96499.0,30.0097,30.1398,29.949,29.9577,96499.0
2020-09-21 09:45:00,34.54,34.66,34.5,34.53,64020.0,29.9577,30.0617,29.923,29.949,64020.0
2020-09-21 09:50:00,34.53,34.61,34.51,34.59,43103.0,29.949,30.0184,29.9316,30.001,43103.0
2020-09-21 09:55:00,34.58,34.73,34.49,34.73,29007.0,29.9924,30.1225,29.9143,30.1225,29007.0
2020-09-21 10:00:00,34.73,34.82,34.66,34.75,55498.0,30.1225,30.2005,30.0617,30.1398,55498.0
2020-09-21 10:05:00,34.75,34.76,34.66,34.68,34454.0,30.1398,30.1485,30.0617,30.0791,34454.0
2020-09-21 10:10:00,34.7,34.7,34.52,34.52,42507.0,30.0964,30.0964,29.9403,29.9403,42507.0
2020-09-21 10:15:00,34.52,34.52,34.27,34.27,59884.0,29.9403,29.9403,29.7235,29.7235,59884.0
2020-09-21 10:20:00,34.27,34.28,34.13,34.2,73438.0,29.7235,29.7322,29.6021,29.6628,73438.0
2020-09-21 10:25:00,34.2,34.26,34.14,34.26,51077.0,29.6628,29.7148,29.6107,29.7148,51077.0
2020-09-21 10:30:00,34.25,34.25,34.08,34.08,50043.0,29.7061,29.7061,29.5587,29.5587,50043.0
2020-09-21 10:35:00,34.09,34.09,34.0,34.04,32482.0,29.5674,29.5674,29.4893,29.524,32482.0
2020-09-21 10:40:00,34.02,34.02,33.92,33.92,47927.0,29.5067,29.5067,29.4199,29.4199,47927.0
2020-09-21 10:45:00,33.92,33.96,33.84,33.93,34254.0,29.4199,29.4546,29.3505,29.4286,34254.0
2020-09-21 10:50:00,33.93,33.96,33.89,33.94,39167.0,29.4286,29.4546,29.3939,29.4373,39167.0
2020-09-21 10:55:00,33.93,33.93,33.8,33.81,32420.0,29.4286,29.4286,29.3158,29.3245,32420.0
2020-09-21 11:00:00,33.8,33.86,33.75,33.84,32249.0,29.3158,29.3679,29.2725,29.3505,32249.0
2020-09-21 11:05:00,33.84,33.87,33.74,33.77,44788.0,29.3505,29.3766,29.2638,29.2898,44788.0
2020-09-21 11:10:00,33.77,33.78,33.7,33.7,31040.0,29.2898,29.2985,29.2291,29.2291,31040.0
2020-09-21 11:15:00,33.71,33.71,33.58,33.6,25125.0,29.2378,29.2378,29.125,29.1424,25125.0
2020-09-21 11:20:00,33.61,33.68,33.56,33.68,109940.0,29.151,29.2118,29.1077,29.2118,109940.0
2020-09-21 11:25:00,33.67,33.73,33.64,33.7,46977.0,29.2031,29.2551,29.1771,29.2291,46977.0
2020-09-21 11:30:00,33.7,33.76,33.64,33.67,37996.0,29.2291,29.2811,29.1771,29.2031,37996.0
2020-09-21 11:35:00,33.68,33.71,33.63,33.66,25815.0,29.2118,29.2378,29.1684,29.1944,25815.0
2020-09-21 11:40:00,33.66,33.75,33.64,33.66,21190.0,29.1944,29.2725,29.1771,29.1944,21190.0
2020-09-21 11:45:00,33.67,33.77,33.66,33.72,48992.0,29.2031,29.2898,29.1944,29.2465,48992.0
2020-09-21 11:50:00,33.71,33.73,33.67,33.69,25123.0,29.2378,29.2551,29.2031,29.2204,25123.0
2020-09-21 11:55:00,33.7,33.73,33.67,33.7,32525.0,29.2291,29.2551,29.2031,29.2291,32525.0
2020-09-21 12:00:00,33.7,33.78,33.68,33.77,24826.0,29.2291,29.2985,29.2118,29.2898,24826.0
2020-09-21 12:05:00,33.77,33.77,33.69,33.7,22332.0,29.2898,29.2898,29.2204,29.2291,22332.0
2020-09-21 12:10:00,33.69,33.69,33.62,33.62,17439.0,29.2204,29.2204,29.1597,29.1597,17439.0
2020-09-21 12:15:00,33.62,33.66,33.61,33.64,29524.0,29.1597,29.1944,29.151,29.1771,29524.0
2020-09-21 12:20:00,33.65,33.66,33.59,33.64,21928.0,29.1857,29.1944,29.1337,29.1771,21928.0
2020-09-21 12:25:00,33.65,33.67,33.63,33.64,12452.0,29.1857,29.2031,29.1684,29.1771,12452.0
2020-09-21 12:30:00,33.63,33.64,33.5,33.5,39118.0,29.1684,29.1771,29.0556,29.0556,39118.0
2020-09-21 12:35:00,33.51,33.56,33.49,33.54,23608.0,29.0643,29.1077,29.047,29.0903,23608.0
2020-09-21 12:40:00,33.55,33.6,33.5,33.51,18845.0,29.099,29.1424,29.0556,29.0643,18845.0
2020-09-21 12:45:00,33.51,33.52,33.45,33.48,16173.0,29.0643,29.073,29.0123,29.0383,16173.0
2020-09-21 12:50:00,33.47,33.47,33.4,33.41,20652.0,29.0296,29.0296,28.9689,28.9776,20652.0
2020-09-21 12:55:00,33.42,33.44,33.36,33.41,17418.0,28.9863,29.0036,28.9342,28.9776,17418.0
2020-09-21 13:00:00,33.42,33.43,33.36,33.43,24166.0,28.9863,28.9949,28.9342,28.9949,24166.0
2020-09-21 13:05:00,33.44,33.47,33.41,33.44,22819.0,29.0036,29.0296,28.9776,29.0036,22819.0
2020-09-21 13:10:00,33.44,33.45,33.4,33.45,13905.0,29.0036,29.0123,28.9689,29.0123,13905.0
2020-09-21 13:15:00,33.46,33.5,33.43,33.48,38039.0,29.0209,29.0556,28.9949,29.0383,38039.0
2020-09-21 13:20:00,33.48,33.53,33.47,33.52,19423.0,29.0383,29.0817,29.0296,29.073,19423.0
2020-09-21 13:25:00,33.51,33.54,33.49,33.52,21371.0,29.0643,29.0903,29.047,29.073,21371.0
2020-09-21 13:30:00,33.52,33.57,33.49,33.55,44230.0,29.073,29.1164,29.047,29.099,44230.0
2020-09-21 13:35:00,33.54,33.54,33.5,33.54,22837.0,29.0903,29.0903,29.0556,29.0903,22837.0
2020-09-21 13:40:00,33.54,33.54,33.51,33.52,25199.0,29.0903,29.0903,29.0643,29.073,25199.0
2020-09-21 13:45:00,33.52,33.61,33.52,33.59,25861.0,29.073,29.151,29.073,29.1337,25861.0
2020-09-21 13:50:00,33.59,33.65,33.57,33.58,37321.0,29.1337,29.1857,29.1164,29.125,37321.0
2020-09-21 13:55:00,33.58,33.64,33.54,33.64,33703.0,29.125,29.1771,29.0903,29.1771,33703.0
2020-09-21 14:00:00,33.62,33.64,33.58,33.63,60937.0,29.1597,29.1771,29.125,29.1684,60937.0
2020-09-21 14:05:00,33.64,33.7,33.61,33.7,68531.0,29.1771,29.2291,29.151,29.2291,68531.0
2020-09-21 14:10:00,33.69,33.71,33.65,33.69,19572.0,29.2204,29.2378,29.1857,29.2204,19572.0
2020-09-21 14:15:00,33.69,33.73,33.64,33.66,40305.0,29.2204,29.2551,29.1771,29.1944,40305.0
2020-09-21 14:20:00,33.66,33.75,33.66,33.74,23244.0,29.1944,29.2725,29.1944,29.2638,23244.0
2020-09-21 14:25:00,33.74,33.77,33.7,33.7,28625.0,29.2638,29.2898,29.2291,29.2291,28625.0
2020-09-21 14:30:00,33.7,33.71,33.61,33.64,24271.0,29.2291,29.2378,29.151,29.1771,24271.0
2020-09-21 14:35:00,33.64,33.65,33.58,33.6,19905.0,29.1771,29.1857,29.125,29.1424,19905.0
2020-09-21 14:40:00,33.6,33.66,33.6,33.63,30661.0,29.1424,29.1944,29.1424,29.1684,30661.0
2020-09-21 14:45:00,33.63,33.64,33.6,33.64,22996.0,29.1684,29.1771,29.1424,29.1771,22996.0
2020-09-21 14:50:00,33.64,33.68,33.62,33.66,16946.0,29.1771,29.2118,29.1597,29.1944,16946.0
2020-09-21 14:55:00,33.65,33.7,33.64,33.68,26451.0,29.1857,29.2291,29.1771,29.2118,26451.0
2020-09-21 15:00:00,33.68,33.75,33.66,33.75,32621.0,29.2118,29.2725,29.1944,29.2725,32621.0
2020-09-21 15:05:00,33.74,33.8,33.71,33.8,28690.0,29.2638,29.3158,29.2378,29.3158,28690.0
2020-09-21 15:10:00,33.8,33.9,33.8,33.9,41068.0,29.3158,29.4026,29.3158,29.4026,41068.0
2020-09-21 15:15:00,33.89,33.94,33.86,33.91,53214.0,29.3939,29.4373,29.3679,29.4112,53214.0
2020-09-21 15:20:00,33.91,33.97,33.87,33.95,33837.0,29.4112,29.4633,29.3766,29.4459,33837.0
2020-09-21 15:25:00,33.95,33.95,33.84,33.86,54094.0,29.4459,29.4459,29.3505,29.3679,54094.0
2020-09-21 15:30:00,33.86,33.9,33.84,33.89,68838.0,29.3679,29.4026,29.3505,29.3939,68838.0
2020-09-21 15:35:00,33.89,33.96,33.88,33.9,67321.0,29.3939,29.4546,29.3852,29.4026,67321.0
2020-09-21 15:40:00,33.9,33.93,33.84,33.87,67044.0,29.4026,29.4286,29.3505,29.3766,67044.0
2020-09-21 15:45:00,33.87,33.91,33.84,33.89,116086.0,29.3766,29.4112,29.3505,29.3939,116086.0
2020-09-21 15:50:00,33.89,33.96,33.88,33.9,144510.0,29.3939,29.4546,29.3852,29.4026,144510.0
2020-09-21 15:55:00,33.9,34.0,33.89,33.98,313824.0,29.4026,29.4893,29.3939,29.472,313824.0
2020-09-22 09:30:00,33.86,34.08,33.71,33.71,79041.0,29.3679,29.5587,29.2378,29.2378,79041.0
2020-09-22 09:35:00,33.72,34.07,33.68,34.06,77141.0,29.2465,29.55,29.2118,29.5413,77141.0
2020-09-22 09:40:00,34.06,34.17,34.03,34.11,62110.0,29.5413,29.6368,29.5153,29.5847,62110.0
2020-09-22 09:45:00,34.12,34.16,33.85,33.85,54696.0,29.5934,29.6281,29.3592,29.3592,54696.0
2020-09-22 09:50:00,33.84,33.9,33.8,33.83,50032.0,29.3505,29.4026,29.3158,29.3419,50032.0
2020-09-22 09:55:00,33.83,33.85,33.68,33.69,57246.0,29.3419,29.3592,29.2118,29.2204,57246.0
2020-09-22 10:00:00,33.68,33.75,33.62,33.64,62503.0,29.2118,29.2725,29.1597,29.1771,62503.0
2020-09-22 10:05:00,33.63,33.69,33.59,33.63,61161.0,29.1684,29.2204,29.1337,29.1684,61161.0
2020-09-22 10:10:00,33.63,33.63,33.54,33.59,40112.0,29.1684,29.1684,29.0903,29.1337,40112.0
2020-09-22 10:15:00,33.59,33.7,33.59,33.7,54448.0,29.1337,29.2291,29.1337,29.2291,54448.0
2020-09-22 10:20:00,33.69,33.7,33.61,33.62,37215.0,29.2204,29.2291,29.151,29.1597,37215.0
2020-09-22 10:25:00,33.63,33.65,33.56,33.59,56387.0,29.1684,29.1857,29.1077,29.1337,56387.0
2020-09-22 10:30:00,33.59,33.61,33.53,33.53,36502.0,29.1337,29.151,29.0817,29.0817,36502.0
2020-09-22 10:35:00,33.53,33.59,33.51,33.52,42894.0,29.0817,29.1337,29.0643,29.073,42894.0
2020-09-22 10:40:00,33.52,33.52,33.41,33.44,45132.0,29.073,29.073,28.9776,29.0036,45132.0
2020-09-22 10:45:00,33.43,33.47,33.4,33.47,51429.0,28.9949,29.0296,28.9689,29.0296,51429.0
2020-09-22 10:50:00,33.47,33.47,33.4,33.43,26965.0,29.0296,29.0296,28.9689,28.9949,26965.0
2020-09-22 10:55:00,33.42,33.44,33.27,33.27,33706.0,28.9863,29.0036,28.8562,28.8562,33706.0
2020-09-22 11:00:00,33.27,33.28,33.22,33.27,19443.0,28.8562,28.8648,28.8128,28.8562,19443.0
2020-09-22 11:05:00,33.28,33.31,33.23,33.25,28347.0,28.8648,28.8908,28.8215,28.8388,28347.0
2020-09-22 11:10:00,33.24,33.3,33.23,33.27,21942.0,28.8301,28.8822,28.8215,28.8562,21942.0
2020-09-22 11:15:00,33.27,33.34,33.26,33.32,21653.0,28.8562,28.9169,28.8475,28.8995,21653.0
2020-09-22 11:20:00,33.31,33.31,33.25,33.27,20676.0,28.8908,28.8908,28.8388,28.8562,20676.0
2020-09-22 11:25:00,33.26,33.28,33.22,33.28,20037.0,28.8475,28.8648,28.8128,28.8648,20037.0
2020-09-22 11:30:00,33.27,33.27,33.14,33.15,34397.0,28.8562,28.8562,28.7434,28.7521,34397.0
2020-09-22 11:35:00,33.14,33.18,33.11,33.16,67368.0,28.7434,28.7781,28.7174,28.7607,67368.0
2020-09-22 11:40:00,33.16,33.25,33.15,33.15,29482.0,28.7607,28.8388,28.7521,28.7521,29482.0
2020-09-22 11:45:00,33.15,33.2,33.14,33.19,24163.0,28.7521,28.7954,28.7434,28.7868,24163.0
2020-09-22 11:50:00,33.19,33.2,33.16,33.17,22771.0,28.7868,28.7954,28.7607,28.7694,22771.0
2020-09-22 11:55:00,33.16,33.18,33.12,33.14,19568.0,28.7607,28.7781,28.7261,28.7434,19568.0
2020-09-22 12:00:00,33.14,33.2,33.13,33.2,24238.0,28.7434,28.7954,28.7347,28.7954,24238.0
2020-09-22 12:05:00,33.2,33.2,33.15,33.19,35763.0,28.7954,28.7954,28.7521,28.7868,35763.0
2020-09-22 12:10:00,33.19,33.2,33.12,33.13,32727.0,28.7868,28.7954,28.7261,28.7347,32727.0
2020-09-22 12:15:00,33.13,33.17,33.09,33.16,35792.0,28.7347,28.7694,28.7,28.7607,35792.0
2020-09-22 12:20:00,33.16,33.17,33.09,33.12,47528.0,28.7607,28.7694,28.7,28.7261,47528.0
2020-09-22 12:25:00,33.12,33.13,33.09,33.1,35905.0,28.7261,28.7347,28.7,28.7087,35905.0
2020-09-22 12:30:00,33.09,33.1,33.05,33.05,27512.0,28.7,28.7087,28.6653,28.6653,27512.0
2020-09-22 12:35:00,33.05,33.15,33.04,33.15,41582.0,28.6653,28.7521,28.6567,28.7521,41582.0
2020-09-22 12:40:00,33.15,33.27,33.15,33.27,33337.0,28.7521,28.8562,28.7521,28.8562,33337.0
2020-09-22 12:45:00,33.27,33.29,33.23,33.23,34757.0,28.8562,28.8735,28.8215,28.8215,34757.0
2020-09-22 12:50:00,33.23,33.25,33.18,33.2,73993.0,28.8215,28.8388,28.7781,28.7954,73993.0
2020-09-22 12:55:00,33.2,33.25,33.17,33.23,40422.0,28.7954,28.8388,28.7694,28.8215,40422.0
2020-09-22 13:00:00,33.23,33.25,33.2,33.2,33877.0,28.8215,28.8388,28.7954,28.7954,33877.0
2020-09-22 13:05:00,33.2,33.22,33.14,33.14,40212.0,28.7954,28.8128,28.7434,28.7434,40212.0
2020-09-22 13:10:00,33.15,33.17,33.1,33.13,27844.0,28.7521,28.7694,28.7087,28.7347,27844.0
2020-09-22 13:15:00,33.13,33.16,33.11,33.16,21309.0,28.7347,28.7607,28.7174,28.7607,21309.0
2020-09-22 13:20:00,33.15,33.18,33.14,33.17,18122.0,28.7521,28.7781,28.7434,28.7694,18122.0
2020-09-22 13:25:00,33.17,33.23,33.17,33.22,24765.0,28.7694,28.8215,28.7694,28.8128,24765.0
2020-09-22 13:30:00,33.21,33.29,33.21,33.27,21632.0,28.8041,28.8735,28.8041,28.8562,21632.0
2020-09-22 13:35:00,33.27,33.31,33.24,33.31,23169.0,28.8562,28.8908,28.8301,28.8908,23169.0
2020-09-22 13:40:00,33.3,33.32,33.27,33.32,33159.0,28.8822,28.8995,28.8562,28.8995,33159.0
2020-09-22 13:45:00,33.32,33.37,33.31,33.37,35547.0,28.8995,28.9429,28.8908,28.9429,35547.0
2020-09-22 13:50:00,33.37,33.37,33.33,33.37,56779.0,28.9429,28.9429,28.9082,28.9429,56779.0
2020-09-22 13:55:00,33.37,33.44,33.35,33.41,61335.0,28.9429,29.0036,28.9255,28.9776,61335.0
2020-09-22 14:00:00,33.42,33.52,33.37,33.5,163651.0,28.9863,29.073,28.9429,29.0556,163651.0
2020-09-22 14:05:00,33.51,33.55,33.42,33.43,61354.0,29.0643,29.099,28.9863,28.9949,61354.0
2020-09-22 14:10:00,33.43,33.46,33.41,33.41,23458.0,28.9949,29.0209,28.9776,28.9776,23458.0
2020-09-22 14:15:00,33.41,33.42,33.38,33.39,27538.0,28.9776,28.9863,28.9516,28.9602,27538.0
2020-09-22 14:20:00,33.38,33.38,33.32,33.35,34012.0,28.9516,28.9516,28.8995,28.9255,34012.0
2020-09-22 14:25:00,33.36,33.41,33.36,33.4,25436.0,28.9342,28.9776,28.9342,28.9689,25436.0
2020-09-22 14:30:00,33.4,33.45,33.38,33.41,31080.0,28.9689,29.0123,28.9516,28.9776,31080.0
2020-09-22 14:35:00,33.41,33.47,33.41,33.42,21128.0,28.9776,29.0296,28.9776,28.9863,21128.0
2020-09-22 14:40:00,33.43,33.45,33.41,33.44,28525.0,28.9949,29.0123,28.9776,29.0036,28525.0
2020-09-22 14:45:00,33.43,33.46,33.42,33.44,14443.0,28.9949,29.0209,28.9863,29.0036,14443.0
2020-09-22 14:50:00,33.43,33.43,33.38,33.39,30616.0,28.9949,28.9949,28.9516,28.9602,30616.0
2020-09-22 14:55:00,33.39,33.4,33.35,33.37,22820.0,28.9602,28.9689,28.9255,28.9429,22820.0
2020-09-22 15:00:00,33.37,33.37,33.33,33.34,22494.0,28.9429,28.9429,28.9082,28.9169,22494.0
2020-09-22 15:05:00,33.34,33.38,33.34,33.34,16552.0,28.9169,28.9516,28.9169,28.9169,16552.0
2020-09-22 15:10:00,33.34,33.37,33.33,33.36,32246.0,28.9169,28.9429,28.9082,28.9342,32246.0
2020-09-22 15:15:00,33.35,33.4,33.33,33.4,35601.0,28.9255,28.9689,28.9082,28.9689,35601.0
2020-09-22 15:20:00,33.4,33.48,33.39,33.45,50089.0,28.9689,29.0383,28.9602,29.0123,50089.0
2020-09-22 15:25:00,33.45,33.51,33.44,33.47,36582.0,29.0123,29.0643,29.0036,29.0296,36582.0
2020-09-22 15:30:00,33.47,33.49,33.4,33.41,83591.0,29.0296,29.047,28.9689,28.9776,83591.0
2020-09-22 15:35:00,33.42,33.48,33.41,33.46,118405.0,28.9863,29.0383,28.9776,29.0209,118405.0
2020-09-22 15:40:00,33.47,33.53,33.47,33.49,65865.0,29.0296,29.0817,29.0296,29.047,65865.0
2020-09-22 15:45:00,33.49,33.49,33.42,33.47,145967.0,29.047,29.047,28.9863,29.0296,145967.0
2020-09-22 15:50:00,33.47,33.49,33.4,33.42,125739.0,29.0296,29.047,28.9689,28.9863,125739.0
2020-09-22 15:55:00,33.42,33.5,33.4,33.48,271993.0,28.9863,29.0556,28.9689,29.0383,271993.0
2020-09-23 09:30:00,33.61,34.03,33.6,34.03,66352.0,29.151,29.5153,29.1424,29.5153,66352.0
2020-09-23 09:35:00,34.03,34.2,34.01,34.06,59121.0,29.5153,29.6628,29.498,29.5413,59121.0
2020-09-23 09:40:00,34.07,34.12,33.99,34.08,50970.0,29.55,29.5934,29.4806,29.5587,50970.0
2020-09-23 09:45:00,34.08,34.2,34.05,34.15,47078.0,29.5587,29.6628,29.5327,29.6194,47078.0
2020-09-23 09:50:00,34.15,34.19,34.03,34.06,43447.0,29.6194,29.6541,29.5153,29.5413,43447.0
2020-09-23 09:55:00,34.05,34.1,34.04,34.08,36218.0,29.5327,29.576,29.524,29.5587,36218.0
2020-09-23 10:00:00,34.08,34.09,33.98,33.99,35007.0,29.5587,29.5674,29.472,29.4806,35007.0
2020-09-23 10:05:00,33.99,34.03,33.95,33.98,22980.0,29.4806,29.5153,29.4459,29.472,22980.0
2020-09-23 10:10:00,33.98,34.05,33.94,34.02,37761.0,29.472,29.5327,29.4373,29.5067,37761.0
2020-09-23 10:15:00,34.01,34.16,34.0,34.14,41331.0,29.498,29.6281,29.4893,29.6107,41331.0
2020-09-23 10:20:00,34.14,34.18,34.09,34.1,25751.0,29.6107,29.6454,29.5674,29.576,25751.0
2020-09-23 10:25:00,34.1,34.16,34.07,34.09,31397.0,29.576,29.6281,29.55,29.5674,31397.0
2020-09-23 10:30:00,34.08,34.09,34.0,34.01,23558.0,29.5587,29.5674,29.4893,29.498,23558.0
2020-09-23 10:35:00,34.0,34.0,33.83,33.86,19480.0,29.4893,29.4893,29.3419,29.3679,19480.0
2020-09-23 10:40:00,33.87,33.98,33.86,33.93,44205.0,29.3766,29.472,29.3679,29.4286,44205.0
2020-09-23 10:45:00,33.93,33.97,33.91,33.96,34824.0,29.4286,29.4633,29.4112,29.4546,34824.0
2020-09-23 10:50:00,33.96,33.96,33.88,33.91,29641.0,29.4546,29.4546,29.3852,29.4112,29641.0
2020-09-23 10:55:00,33.91,33.98,33.91,33.94,21603.0,29.4112,29.472,29.4112,29.4373,21603.0
2020-09-23 11:00:00,33.94,33.98,33.9,33.98,16170.0,29.4373,29.472,29.4026,29.472,16170.0
2020-09-23 11:05:00,33.99,34.02,33.94,33.95,20193.0,29.4806,29.5067,29.4373,29.4459,20193.0
2020-09-23 11:10:00,33.96,33.96,33.91,33.93,39535.0,29.4546,29.4546,29.4112,29.4286,39535.0
2020-09-23 11:15:00,33.92,33.93,33.83,33.88,41508.0,29.4199,29.4286,29.3419,29.3852,41508.0
2020-09-23 11:20:00,33.89,33.9,33.85,33.88,22769.0,29.3939,29.4026,29.3592,29.3852,22769.0
2020-09-23 11:25:00,33.89,33.91,33.86,33.88,57724.0,29.3939,29.4112,29.3679,29.3852,57724.0
2020-09-23 11:30:00,33.89,33.9,33.84,33.87,32697.0,29.3939,29.4026,29.3505,29.3766,32697.0
2020-09-23 11:35:00,33.87,33.95,33.86,33.95,38098.0,29.3766,29.4459,29.3679,29.4459,38098.0
2020-09-23 11:40:00,33.95,33.99,33.94,33.96,20276.0,29.4459,29.4806,29.4373,29.4546,20276.0
2020-09-23 11:45:00,33.95,33.96,33.92,33.94,28000.0,29.4459,29.4546,29.4199,29.4373,28000.0
2020-09-23 11:50:00,33.93,33.94,33.87,33.88,31410.0,29.4286,29.4373,29.3766,29.3852,31410.0
2020-09-23 11:55:00,33.87,33.92,33.86,33.89,22519.0,29.3766,29.4199,29.3679,29.3939,22519.0
2020-09-23 12:00:00,33.88,33.91,33.85,33.87,19878.0,29.3852,29.4112,29.3592,29.3766,19878.0
2020-09-23 12:05:00,33.87,33.9,33.84,33.86,23604.0,29.3766,29.4026,29.3505,29.3679,23604.0
2020-09-23 12:10:00,33.86,33.89,33.78,33.78,14641.0,29.3679,29.3939,29.2985,29.2985,14641.0
2020-09-23 12:15:00,33.77,33.81,33.76,33.78,15531.0,29.2898,29.3245,29.2811,29.2985,15531.0
2020-09-23 12:20:00,33.79,33.8,33.74,33.76,18592.0,29.3072,29.3158,29.2638,29.2811,18592.0
2020-09-23 12:25:00,33.77,33.8,33.77,33.79,15894.0,29.2898,29.3158,29.2898,29.3072,15894.0
2020-09-23 12:30:00,33.79,33.81,33.78,33.8,11676.0,29.3072,29.3245,29.2985,29.3158,11676.0
2020-09-23 12:35:00,33.8,33.9,33.79,33.9,14743.0,29.3158,29.4026,29.3072,29.4026,14743.0
2020-09-23 12:40:00,33.89,33.93,33.88,33.91,26293.0,29.3939,29.4286,29.3852,29.4112,26293.0
2020-09-23 12:45:00,33.9,33.91,33.86,33.86,36448.0,29.4026,29.4112,29.3679,29.3679,36448.0
2020-09-23 12:50:00,33.86,33.9,33.86,33.89,15866.0,29.3679,29.4026,29.3679,29.3939,15866.0
2020-09-23 12:55:00,33.89,33.9,33.87,33.89,14514.0,29.3939,29.4026,29.3766,29.3939,14514.0
2020-09-23 13:00:00,33.9,33.92,33.86,33.86,25899.0,29.4026,29.4199,29.3679,29.3679,25899.0
2020-09-23 13:05:00,33.86,33.88,33.85,33.87,35005.0,29.3679,29.3852,29.3592,29.3766,35005.0
2020-09-23 13:10:00,33.87,33.89,33.85,33.88,20925.0,29.3766,29.3939,29.3592,29.3852,20925.0
2020-09-23 13:15:00,33.88,33.95,33.85,33.94,25167.0,29.3852,29.4459,29.3592,29.4373,25167.0
2020-09-23 13:20:00,33.93,33.96,33.91,33.92,25381.0,29.4286,29.4546,29.4112,29.4199,25381.0
2020-09-23 13:25:00,33.92,33.93,33.87,33.88,37270.0,29.4199,29.4286,29.3766,29.3852,37270.0
2020-09-23 13:30:00,33.88,33.89,33.87,33.89,17983.0,29.3852,29.3939,29.3766,29.3939,17983.0
2020-09-23 13:35:00,33.88,33.89,33.87,33.89,33223.0,29.3852,29.3939,29.3766,29.3939,33223.0
2020-09-23 13:40:00,33.88,33.89,33.79,33.79,50080.0,29.3852,29.3939,29.3072,29.3072,50080.0
2020-09-23 13:45:00,33.79,33.79,33.73,33.74,24784.0,29.3072,29.3072,29.2551,29.2638,24784.0
2020-09-23 13:50:00,33.73,33.73,33.66,33.71,20586.0,29.2551,29.2551,29.1944,29.2378,20586.0
2020-09-23 13:55:00,33.72,33.74,33.7,33.73,32248.0,29.2465,29.2638,29.2291,29.2551,32248.0
2020-09-23 14:00:00,33.73,33.76,33.71,33.75,21741.0,29.2551,29.2811,29.2378,29.2725,21741.0
2020-09-23 14:05:00,33.76,33.79,33.75,33.75,18776.0,29.2811,29.3072,29.2725,29.2725,18776.0
2020-09-23 14:10:00,33.75,33.78,33.74,33.77,20909.0,29.2725,29.2985,29.2638,29.2898,20909.0
2020-09-23 14:15:00,33.76,33.76,33.61,33.63,38449.0,29.2811,29.2811,29.151,29.1684,38449.0
2020-09-23 14:20:00,33.63,33.64,33.58,33.59,29166.0,29.1684,29.1771,29.125,29.1337,29166.0
2020-09-23 14:25:00,33.58,33.61,33.55,33.58,51018.0,29.125,29.151,29.099,29.125,51018.0
2020-09-23 14:30:00,33.58,33.58,33.54,33.54,22711.0,29.125,29.125,29.0903,29.0903,22711.0
2020-09-23 14:35:00,33.55,33.55,33.51,33.54,22069.0,29.099,29.099,29.0643,29.0903,22069.0
2020-09-23 14:40:00,33.54,33.56,33.49,33.5,21980.0,29.0903,29.1077,29.047,29.0556,21980.0
2020-09-23 14:45:00,33.5,33.51,33.46,33.5,20147.0,29.0556,29.0643,29.0209,29.0556,20147.0
2020-09-23 14:50:00,33.5,33.54,33.46,33.47,34137.0,29.0556,29.0903,29.0209,29.0296,34137.0
2020-09-23 14:55:00,33.46,33.47,33.38,33.42,54785.0,29.0209,29.0296,28.9516,28.9863,54785.0
2020-09-23 15:00:00,33.43,33.46,33.38,33.39,17547.0,28.9949,29.0209,28.9516,28.9602,17547.0
2020-09-23 15:05:00,33.39,33.41,33.35,33.38,20745.0,28.9602,28.9776,28.9255,28.9516,20745.0
2020-09-23 15:10:00,33.38,33.44,33.37,33.39,28073.0,28.9516,29.0036,28.9429,28.9602,28073.0
2020-09-23 15:15:00,33.37,33.37,33.27,33.33,42781.0,28.9429,28.9429,28.8562,28.9082,42781.0
2020-09-23 15:20:00,33.33,33.34,33.27,33.3,49701.0,28.9082,28.9169,28.8562,28.8822,49701.0
2020-09-23 15:25:00,33.3,33.39,33.27,33.39,49590.0,28.8822,28.9602,28.8562,28.9602,49590.0
2020-09-23 15:30:00,33.38,33.43,33.37,33.4,54412.0,28.9516,28.9949,28.9429,28.9689,54412.0
2020-09-23 15:35:00,33.4,33.43,33.36,33.4,59659.0,28.9689,28.9949,28.9342,28.9689,59659.0
2020-09-23 15:40:00,33.4,33.43,33.35,33.37,79833.0,28.9689,28.9949,28.9255,28.9429,79833.0
2020-09-23 15:45:00,33.36,33.38,33.31,33.34,116950.0,28.9342,28.9516,28.8908,28.9169,116950.0
2020-09-23 15:50:00,33.36,33.37,33.29,33.3,108874.0,28.9342,28.9429,28.8735,28.8822,108874.0
2020-09-23 15:55:00,33.3,33.32,33.23,33.24,326225.0,28.8822,28.8995,28.8215,28.8301,326225.0
2020-09-24 09:30:00,33.31,33.31,32.88,32.9,89107.0,28.8908,28.8908,28.5179,28.5352,89107.0
2020-09-24 09:35:00,32.92,32.94,32.78,32.78,32498.0,28.5526,28.5699,28.4312,28.4312,32498.0
2020-09-24 09:40:00,32.79,32.79,32.69,32.72,28231.0,28.4398,28.4398,28.3531,28.3791,28231.0
2020-09-24 09:45:00,32.7,33.0,32.67,32.91,49806.0,28.3618,28.622,28.3358,28.5439,49806.0
2020-09-24 09:50:00,32.92,32.92,32.85,32.91,23500.0,28.5526,28.5526,28.4919,28.5439,23500.0
2020-09-24 09:55:00,32.9,32.96,32.8,32.8,40507.0,28.5352,28.5873,28.4485,28.4485,40507.0
2020-09-24 10:00:00,32.8,32.98,32.8,32.92,30898.0,28.4485,28.6046,28.4485,28.5526,30898.0
2020-09-24 10:05:00,32.93,33.18,32.93,33.17,32024.0,28.5613,28.7781,28.5613,28.7694,32024.0
2020-09-24 10:10:00,33.17,33.17,33.07,33.12,29568.0,28.7694,28.7694,28.6827,28.7261,29568.0
2020-09-24 10:15:00,33.13,33.22,33.11,33.16,57070.0,28.7347,28.8128,28.7174,28.7607,57070.0
2020-09-24 10:20:00,33.17,33.2,33.11,33.12,54021.0,28.7694,28.7954,28.7174,28.7261,54021.0
2020-09-24 10:25:00,33.12,33.15,33.08,33.11,72857.0,28.7261,28.7521,28.6914,28.7174,72857.0
2020-09-24 10:30:00,33.11,33.16,33.05,33.07,58699.0,28.7174,28.7607,28.6653,28.6827,58699.0
2020-09-24 10:35:00,33.07,33.11,33.01,33.02,29544.0,28.6827,28.7174,28.6306,28.6393,29544.0
2020-09-24 10:40:00,33.01,33.03,32.96,32.99,35929.0,28.6306,28.648,28.5873,28.6133,35929.0
2020-09-24 10:45:00,33.01,33.09,33.0,33.02,20229.0,28.6306,28.7,28.622,28.6393,20229.0
2020-09-24 10:50:00,33.02,33.07,32.99,33.04,37463.0,28.6393,28.6827,28.6133,28.6567,37463.0
2020-09-24 10:55:00,33.03,33.03,32.94,33.0,35816.0,28.648,28.648,28.5699,28.622,35816.0
2020-09-24 11:00:00,33.0,33.03,32.97,33.0,26310.0,28.622,28.648,28.596,28.622,26310.0
2020-09-24 11:05:00,33.0,33.02,32.92,32.95,28446.0,28.622,28.6393,28.5526,28.5786,28446.0
2020-09-24 11:10:00,32.94,32.95,32.88,32.94,21315.0,28.5699,28.5786,28.5179,28.5699,21315.0
2020-09-24 11:15:00,32.93,32.95,32.88,32.9,29402.0,28.5613,28.5786,28.5179,28.5352,29402.0
2020-09-24 11:20:00,32.9,32.99,32.89,32.98,15717.0,28.5352,28.6133,28.5266,28.6046,15717.0
2020-09-24 11:25:00,32.98,33.01,32.95,32.98,15692.0,28.6046,28.6306,28.5786,28.6046,15692.0
2020-09-24 11:30:00,32.98,33.01,32.94,32.96,29502.0,28.6046,28.6306,28.5699,28.5873,29502.0
2020-09-24 11:35:00,32.95,33.04,32.94,33.03,19055.0,28.5786,28.6567,28.5699,28.648,19055.0
2020-09-24 11:40:00,33.03,33.08,33.01,33.04,15646.0,28.648,28.6914,28.6306,28.6567,15646.0
2020-09-24 11:45:00,33.04,33.06,33.01,33.03,13830.0,28.6567,28.674,28.6306,28.648,13830.0
2020-09-24 11:50:00,33.03,33.2,33.03,33.14,84516.0,28.648,28.7954,28.648,28.7434,84516.0
2020-09-24 11:55:00,33.15,33.21,33.11,33.19,11792.0,28.7521,28.8041,28.7174,28.7868,11792.0
2020-09-24 12:00:00,33.2,33.22,33.16,33.2,13960.0,28.7954,28.8128,28.7607,28.7954,13960.0
2020-09-24 12:05:00,33.2,33.21,33.14,33.18,45708.0,28.7954,28.8041,28.7434,28.7781,45708.0
2020-09-24 12:10:00,33.18,33.19,33.11,33.14,13521.0,28.7781,28.7868,28.7174,28.7434,13521.0
2020-09-24 12:15:00,33.13,33.23,33.13,33.23,25915.0,28.7347,28.8215,28.7347,28.8215,25915.0
2020-09-24 12:20:00,33.24,33.26,33.22,33.23,15319.0,28.8301,28.8475,28.8128,28.8215,15319.0
2020-09-24 12:25:00,33.23,33.32,33.23,33.23,23686.0,28.8215,28.8995,28.8215,28.8215,23686.0
2020-09-24 12:30:00,33.22,33.24,33.16,33.18,15604.0,28.8128,28.8301,28.7607,28.7781,15604.0
2020-09-24 12:35:00,33.17,33.17,33.1,33.1,13425.0,28.7694,28.7694,28.7087,28.7087,13425.0
2020-09-24 12:40:00,33.09,33.12,33.08,33.12,23884.0,28.7,28.7261,28.6914,28.7261,23884.0
2020-09-24 12:45:00,33.11,33.12,33.07,33.11,20976.0,28.7174,28.7261,28.6827,28.7174,20976.0
2020-09-24 12:50:00,33.12,33.16,33.11,33.13,16205.0,28.7261,28.7607,28.7174,28.7347,16205.0
2020-09-24 12:55:00,33.13,33.21,33.11,33.21,22961.0,28.7347,28.8041,28.7174,28.8041,22961.0
2020-09-24 13:00:00,33.21,33.23,33.19,33.2,10143.0,28.8041,28.8215,28.7868,28.7954,10143.0
2020-09-24 13:05:00,33.21,33.23,33.17,33.22,31590.0,28.8041,28.8215,28.7694,28.8128,31590.0
2020-09-24 13:10:00,33.22,33.26,33.19,33.25,26916.0,28.8128,28.8475,28.7868,28.8388,26916.0
2020-09-24 13:15:00,33.25,33.32,33.22,33.28,34093.0,28.8388,28.8995,28.8128,28.8648,34093.0
2020-09-24 13:20:00,33.29,33.41,33.29,33.38,17912.0,28.8735,28.9776,28.8735,28.9516,17912.0
2020-09-24 13:25:00,33.37,33.42,33.35,33.38,26473.0,28.9429,28.9863,28.9255,28.9516,26473.0
2020-09-24 13:30:00,33.38,33.43,33.36,33.41,27830.0,28.9516,28.9949,28.9342,28.9776,27830.0
2020-09-24 13:35:00,33.4,33.4,33.34,33.34,27023.0,28.9689,28.9689,28.9169,28.9169,27023.0
2020-09-24 13:40:00,33.34,33.38,33.31,33.32,39900.0,28.9169,28.9516,28.8908,28.8995,39900.0
2020-09-24 13:45:00,33.32,33.34,33.26,33.29,29673.0,28.8995,28.9169,28.8475,28.8735,29673.0
2020-09-24 13:50:00,33.29,33.35,33.28,33.35,21010.0,28.8735,28.9255,28.8648,28.9255,21010.0
2020-09-24 13:55:00,33.34,33.34,33.23,33.25,60874.0,28.9169,28.9169,28.8215,28.8388,60874.0
2020-09-24 14:00:00,33.25,33.28,33.21,33.25,25732.0,28.8388,28.8648,28.8041,28.8388,25732.0
2020-09-24 14:05:00,33.23,33.27,33.22,33.26,13300.0,28.8215,28.8562,28.8128,28.8475,13300.0
2020-09-24 14:10:00,33.26,33.28,33.25,33.26,16947.0,28.8475,28.8648,28.8388,28.8475,16947.0
2020-09-24 14:15:00,33.26,33.3,33.19,33.22,27176.0,28.8475,28.8822,28.7868,28.8128,27176.0
2020-09-24 14:20:00,33.22,33.22,33.18,33.19,17891.0,28.8128,28.8128,28.7781,28.7868,17891.0
2020-09-24 14:25:00,33.2,33.23,33.17,33.18,22789.0,28.7954,28.8215,28.7694,28.7781,22789.0
2020-09-24 14:30:00,33.18,33.25,33.18,33.22,20923.0,28.7781,28.8388,28.7781,28.8128,20923.0
2020-09-24 14:35:00,33.21,33.22,33.16,33.21,24566.0,28.8041,28.8128,28.7607,28.8041,24566.0
2020-09-24 14:40:00,33.2,33.25,33.17,33.22,15386.0,28.7954,28.8388,28.7694,28.8128,15386.0
2020-09-24 14:45:00,33.22,33.22,33.12,33.13,27701.0,28.8128,28.8128,28.7261,28.7347,27701.0
2020-09-24 14:50:00,33.12,33.14,33.06,33.08,23093.0,28.7261,28.7434,28.674,28.6914,23093.0
2020-09-24 14:55:00,33.07,33.09,33.03,33.04,45061.0,28.6827,28.7,28.648,28.6567,45061.0
2020-09-24 15:00:00,33.05,33.11,33.04,33.08,48009.0,28.6653,28.7174,28.6567,28.6914,48009.0
2020-09-24 15:05:00,33.08,33.13,33.07,33.09,51264.0,28.6914,28.7347,28.6827,28.7,51264.0
2020-09-24 15:10:00,33.08,33.13,33.05,33.13,36066.0,28.6914,28.7347,28.6653,28.7347,36066.0
2020-09-24 15:15:00,33.12,33.18,33.08,33.09,37666.0,28.7261,28.7781,28.6914,28.7,37666.0
2020-09-24 15:20:00,33.08,33.08,32.97,33.01,42472.0,28.6914,28.6914,28.596,28.6306,42472.0
2020-09-24 15:25:00,33.01,33.05,32.99,33.02,42830.0,28.6306,28.6653,28.6133,28.6393,42830.0
2020-09-24 15:30:00,33.01,33.07,32.99,33.05,55510.0,28.6306,28.6827,28.6133,28.6653,55510.0
2020-09-24 15:35:00,33.05,33.08,32.97,33.07,71802.0,28.6653,28.6914,28.596,28.6827,71802.0
2020-09-24 15:40:00,33.07,33.13,33.05,33.07,42190.0,28.6827,28.7347,28.6653,28.6827,42190.0
2020-09-24 15:45:00,33.06,33.15,33.06,33.1,81234.0,28.674,28.7521,28.674,28.7087,81234.0
2020-09-24 15:50:00,33.1,33.14,33.04,33.13,114302.0,28.7087,28.7434,28.6567,28.7347,114302.0
2020-09-24 15:55:00,33.14,33.15,33.09,33.14,305019.0,28.7434,28.7521,28.7,28.7434,305019.0
2020-09-25 09:30:00,32.82,32.84,32.65,32.84,93178.0,28.4659,28.4832,28.3184,28.4832,93178.0
2020-09-25 09:35:00,32.87,32.94,32.75,32.78,40331.0,28.5092,28.5699,28.4051,28.4312,40331.0
2020-09-25 09:40:00,32.79,32.99,32.77,32.95,35276.0,28.4398,28.6133,28.4225,28.5786,35276.0
2020-09-25 09:45:00,32.96,32.99,32.85,32.87,33347.0,28.5873,28.6133,28.4919,28.5092,33347.0
2020-09-25 09:50:00,32.88,32.95,32.84,32.87,41377.0,28.5179,28.5786,28.4832,28.5092,41377.0
2020-09-25 09:55:00,32.87,32.91,32.77,32.9,48683.0,28.5092,28.5439,28.4225,28.5352,48683.0
2020-09-25 10:00:00,32.89,33.01,32.86,32.95,35232.0,28.5266,28.6306,28.5005,28.5786,35232.0
2020-09-25 10:05:00,32.96,33.0,32.93,32.93,15445.0,28.5873,28.622,28.5613,28.5613,15445.0
2020-09-25 10:10:00,32.92,32.93,32.71,32.71,51829.0,28.5526,28.5613,28.3704,28.3704,51829.0
2020-09-25 10:15:00,32.7,32.8,32.69,32.79,28282.0,28.3618,28.4485,28.3531,28.4398,28282.0
2020-09-25 10:20:00,32.8,32.88,32.77,32.84,28524.0,28.4485,28.5179,28.4225,28.4832,28524.0
2020-09-25 10:25:00,32.84,32.88,32.8,32.86,18153.0,28.4832,28.5179,28.4485,28.5005,18153.0
2020-09-25 10:30:00,32.86,32.89,32.84,32.84,49226.0,28.5005,28.5266,28.4832,28.4832,49226.0
2020-09-25 10:35:00,32.84,32.99,32.83,32.99,44420.0,28.4832,28.6133,28.4745,28.6133,44420.0
2020-09-25 10:40:00,32.99,33.04,32.94,33.02,39646.0,28.6133,28.6567,28.5699,28.6393,39646.0
2020-09-25 10:45:00,33.03,33.06,32.96,33.0,21994.0,28.648,28.674,28.5873,28.622,21994.0
2020-09-25 10:50:00,33.01,33.12,32.99,33.11,24356.0,28.6306,28.7261,28.6133,28.7174,24356.0
2020-09-25 10:55:00,33.1,33.1,33.04,33.08,29607.0,28.7087,28.7087,28.6567,28.6914,29607.0
2020-09-25 11:00:00,33.08,33.09,32.96,32.98,16780.0,28.6914,28.7,28.5873,28.6046,16780.0
2020-09-25 11:05:00,32.98,32.99,32.94,32.95,24405.0,28.6046,28.6133,28.5699,28.5786,24405.0
2020-09-25 11:10:00,32.95,33.02,32.92,32.93,15853.0,28.5786,28.6393,28.5526,28.5613,15853.0
2020-09-25 11:15:00,32.94,32.99,32.93,32.98,17521.0,28.5699,28.6133,28.5613,28.6046,17521.0
2020-09-25 11:20:00,32.98,32.99,32.94,32.99,22583.0,28.6046,28.6133,28.5699,28.6133,22583.0
2020-09-25 11:25:00,32.99,32.99,32.93,32.94,16182.0,28.6133,28.6133,28.5613,28.5699,16182.0
2020-09-25 11:30:00,32.94,33.0,32.92,33.0,21686.0,28.5699,28.622,28.5526,28.622,21686.0
2020-09-25 11:35:00,33.0,33.02,32.97,33.02,14552.0,28.622,28.6393,28.596,28.6393,14552.0
2020-09-25 11:40:00,33.02,33.05,32.95,32.96,22700.0,28.6393,28.6653,28.5786,28.5873,22700.0
2020-09-25 11:45:00,32.96,32.98,32.88,32.89,30693.0,28.5873,28.6046,28.5179,28.5266,30693.0
2020-09-25 11:50:00,32.89,32.95,32.86,32.93,51553.0,28.5266,28.5786,28.5005,28.5613,51553.0
2020-09-25 11:55:00,32.93,32.99,32.92,32.94,18402.0,28.5613,28.6133,28.5526,28.5699,18402.0
2020-09-25 12:00:00,32.93,32.98,32.93,32.97,13519.0,28.5613,28.6046,28.5613,28.596,13519.0
2020-09-25 12:05:00,32.96,33.05,32.96,33.05,13975.0,28.5873,28.6653,28.5873,28.6653,13975.0
2020-09-25 12:10:00,33.05,33.1,33.04,33.08,16384.0,28.6653,28.7087,28.6567,28.6914,16384.0
2020-09-25 12:15:00,33.08,33.12,33.06,33.07,21372.0,28.6914,28.7261,28.674,28.6827,21372.0
2020-09-25 12:20:00,33.08,33.08,33.0,33.08,60742.0,28.6914,28.6914,28.622,28.6914,60742.0
2020-09-25 12:25:00,33.09,33.09,33.04,33.07,15859.0,28.7,28.7,28.6567,28.6827,15859.0
2020-09-25 12:30:00,33.09,33.12,33.06,33.11,21146.0,28.7,28.7261,28.674,28.7174,21146.0
2020-09-25 12:35:00,33.11,33.13,33.07,33.11,11598.0,28.7174,28.7347,28.6827,28.7174,11598.0
2020-09-25 12:40:00,33.11,33.13,33.11,33.12,6903.0,28.7174,28.7347,28.7174,28.7261,6903.0
2020-09-25 12:45:00,33.12,33.12,33.07,33.08,23213.0,28.7261,28.7261,28.6827,28.6914,23213.0
2020-09-25 12:50:00,33.08,33.13,33.07,33.12,33207.0,28.6914,28.7347,28.6827,28.7261,33207.0
2020-09-25 12:55:00,33.12,33.13,33.1,33.12,12506.0,28.7261,28.7347,28.7087,28.7261,12506.0
2020-09-25 13:00:00,33.11,33.16,33.09,33.11,20689.0,28.7174,28.7607,28.7,28.7174,20689.0
2020-09-25 13:05:00,33.11,33.14,33.1,33.1,13726.0,28.7174,28.7434,28.7087,28.7087,13726.0
2020-09-25 13:10:00,33.1,33.13,33.08,33.09,48438.0,28.7087,28.7347,28.6914,28.7,48438.0
2020-09-25 13:15:00,33.1,33.11,33.07,33.07,45695.0,28.7087,28.7174,28.6827,28.6827,45695.0
2020-09-25 13:20:00,33.07,33.15,33.07,33.09,18493.0,28.6827,28.7521,28.6827,28.7,18493.0
2020-09-25 13:25:00,33.09,33.11,33.08,33.1,10905.0,28.7,28.7174,28.6914,28.7087,10905.0
2020-09-25 13:30:00,33.1,33.11,33.06,33.07,30825.0,28.7087,28.7174,28.674,28.6827,30825.0
2020-09-25 13:35:00,33.07,33.08,33.01,33.05,25857.0,28.6827,28.6914,28.6306,28.6653,25857.0
2020-09-25 13:40:00,33.06,33.11,33.06,33.09,91655.0,28.674,28.7174,28.674,28.7,91655.0
2020-09-25 13:45:00,33.1,33.11,33.06,33.08,55717.0,28.7087,28.7174,28.674,28.6914,55717.0
2020-09-25 13:50:00,33.08,33.09,33.07,33.08,42726.0,28.6914,28.7,28.6827,28.6914,42726.0
2020-09-25 13:55:00,33.07,33.08,33.05,33.08,28744.0,28.6827,28.6914,28.6653,28.6914,28744.0
2020-09-25 14:00:00,33.08,33.16,33.07,33.16,65463.0,28.6914,28.7607,28.6827,28.7607,65463.0
2020-09-25 14:05:00,33.16,33.17,33.11,33.16,46962.0,28.7607,28.7694,28.7174,28.7607,46962.0
2020-09-25 14:10:00,33.16,33.16,33.12,33.13,18292.0,28.7607,28.7607,28.7261,28.7347,18292.0
2020-09-25 14:15:00,33.14,33.22,33.13,33.22,56129.0,28.7434,28.8128,28.7347,28.8128,56129.0
2020-09-25 14:20:00,33.21,33.22,33.18,33.21,18144.0,28.8041,28.8128,28.7781,28.8041,18144.0
2020-09-25 14:25:00,33.22,33.24,33.2,33.23,37425.0,28.8128,28.8301,28.7954,28.8215,37425.0
2020-09-25 14:30:00,33.23,33.27,33.2,33.22,26936.0,28.8215,28.8562,28.7954,28.8128,26936.0
2020-09-25 14:35:00,33.22,33.24,33.21,33.21,13841.0,28.8128,28.8301,28.8041,28.8041,13841.0
2020-09-25 14:40:00,33.22,33.24,33.2,33.22,12139.0,28.8128,28.8301,28.7954,28.8128,12139.0
2020-09-25 14:45:00,33.22,33.26,33.22,33.23,12899.0,28.8128,28.8475,28.8128,28.8215,12899.0
2020-09-25 14:50:00,33.23,33.28,33.21,33.28,24984.0,28.8215,28.8648,28.8041,28.8648,24984.0
2020-09-25 14:55:00,33.27,33.3,33.25,33.28,23604.0,28.8562,28.8822,28.8388,28.8648,23604.0
2020-09-25 15:00:00,33.28,33.33,33.28,33.3,13174.0,28.8648,28.9082,28.8648,28.8822,13174.0
2020-09-25 15:05:00,33.3,33.39,33.29,33.38,17830.0,28.8822,28.9602,28.8735,28.9516,17830.0
2020-09-25 15:10:00,33.38,33.42,33.35,33.36,20184.0,28.9516,28.9863,28.9255,28.9342,20184.0
2020-09-25 15:15:00,33.36,33.43,33.36,33.42,37300.0,28.9342,28.9949,28.9342,28.9863,37300.0
2020-09-25 15:20:00,33.42,33.46,33.41,33.44,24514.0,28.9863,29.0209,28.9776,29.0036,24514.0
2020-09-25 15:25:00,33.44,33.46,33.42,33.45,20997.0,29.0036,29.0209,28.9863,29.0123,20997.0
2020-09-25 15:30:00,33.45,33.46,33.34,33.34,48998.0,29.0123,29.0209,28.9169,28.9169,48998.0
2020-09-25 15:35:00,33.35,33.39,33.33,33.33,57652.0,28.9255,28.9602,28.9082,28.9082,57652.0
2020-09-25 15:40:00,33.34,33.35,33.32,33.35,21240.0,28.9169,28.9255,28.8995,28.9255,21240.0
2020-09-25 15:45:00,33.34,33.38,33.29,33.38,41984.0,28.9169,28.9516,28.8735,28.9516,41984.0
2020-09-25 15:50:00,33.38,33.38,33.31,33.37,83453.0,28.9516,28.9516,28.8908,28.9429,83453.0
2020-09-25 15:55:00,33.37,33.48,33.35,33.4,240238.0,28.9429,29.0383,28.9255,28.9689,240238.0
2020-09-28 09:30:00,33.97,34.22,33.86,34.21,99880.0,29.4633,29.6801,29.3679,29.6714,99880.0
2020-09-28 09:35:00,34.21,34.21,33.93,33.97,97956.0,29.6714,29.6714,29.4286,29.4633,97956.0
2020-09-28 09:40:00,33.98,34.08,33.97,33.99,36811.0,29.472,29.5587,29.4633,29.4806,36811.0
2020-09-28 09:45:00,34.01,34.22,33.98,34.17,60926.0,29.498,29.6801,29.472,29.6368,60926.0
2020-09-28 09:50:00,34.17,34.25,34.11,34.15,32729.0,29.6368,29.7061,29.5847,29.6194,32729.0
2020-09-28 09:55:00,34.15,34.24,34.14,34.22,12933.0,29.6194,29.6975,29.6107,29.6801,12933.0
2020-09-28 10:00:00,34.22,34.25,34.16,34.21,28574.0,29.6801,29.7061,29.6281,29.6714,28574.0
2020-09-28 10:05:00,34.23,34.24,34.16,34.17,16718.0,29.6888,29.6975,29.6281,29.6368,16718.0
2020-09-28 10:10:00,34.18,34.32,34.18,34.31,19379.0,29.6454,29.7669,29.6454,29.7582,19379.0
2020-09-28 10:15:00,34.32,34.33,34.26,34.27,23413.0,29.7669,29.7755,29.7148,29.7235,23413.0
2020-09-28 10:20:00,34.27,34.38,34.27,34.36,28438.0,29.7235,29.8189,29.7235,29.8015,28438.0
2020-09-28 10:25:00,34.36,34.42,34.33,34.33,27034.0,29.8015,29.8536,29.7755,29.7755,27034.0
2020-09-28 10:30:00,34.34,34.43,34.34,34.42,20088.0,29.7842,29.8623,29.7842,29.8536,20088.0
2020-09-28 10:35:00,34.43,34.46,34.38,34.46,22926.0,29.8623,29.8883,29.8189,29.8883,22926.0
2020-09-28 10:40:00,34.45,34.51,34.41,34.45,38039.0,29.8796,29.9316,29.8449,29.8796,38039.0
2020-09-28 10:45:00,34.46,34.48,34.3,34.3,32460.0,29.8883,29.9056,29.7495,29.7495,32460.0
2020-09-28 10:50:00,34.32,34.38,34.29,34.38,20535.0,29.7669,29.8189,29.7408,29.8189,20535.0
2020-09-28 10:55:00,34.37,34.41,34.35,34.39,22937.0,29.8102,29.8449,29.7929,29.8276,22937.0
2020-09-28 11:00:00,34.41,34.42,34.35,34.39,21586.0,29.8449,29.8536,29.7929,29.8276,21586.0
2020-09-28 11:05:00,34.38,34.39,34.33,34.35,17662.0,29.8189,29.8276,29.7755,29.7929,17662.0
2020-09-28 11:10:00,34.35,34.36,34.31,34.34,25694.0,29.7929,29.8015,29.7582,29.7842,25694.0
2020-09-28 11:15:00,34.35,34.41,34.34,34.4,36573.0,29.7929,29.8449,29.7842,29.8362,36573.0
2020-09-28 11:20:00,34.39,34.41,34.34,34.37,16309.0,29.8276,29.8449,29.7842,29.8102,16309.0
2020-09-28 11:25:00,34.36,34.38,34.29,34.34,25061.0,29.8015,29.8189,29.7408,29.7842,25061.0
2020-09-28 11:30:00,34.34,34.43,34.32,34.38,36124.0,29.7842,29.8623,29.7669,29.8189,36124.0
2020-09-28 11:35:00,34.38,34.46,34.37,34.44,27984.0,29.8189,29.8883,29.8102,29.8709,27984.0
2020-09-28 11:40:00,34.44,34.45,34.41,34.44,11675.0,29.8709,29.8796,29.8449,29.8709,11675.0
2020-09-28 11:45:00,34.44,34.45,34.4,34.45,57979.0,29.8709,29.8796,29.8362,29.8796,57979.0
2020-09-28 11:50:00,34.44,34.44,34.39,34.44,15885.0,29.8709,29.8709,29.8276,29.8709,15885.0
2020-09-28 11:55:00,34.44,34.48,34.41,34.48,30032.0,29.8709,29.9056,29.8449,29.9056,30032.0
2020-09-28 12:00:00,34.48,34.52,34.45,34.52,49042.0,29.9056,29.9403,29.8796,29.9403,49042.0
2020-09-28 12:05:00,34.52,34.56,34.5,34.55,34349.0,29.9403,29.975,29.923,29.9663,34349.0
2020-09-28 12:10:00,34.55,34.6,34.54,34.6,19454.0,29.9663,30.0097,29.9577,30.0097,19454.0
2020-09-28 12:15:00,34.59,34.59,34.49,34.52,29510.0,30.001,30.001,29.9143,29.9403,29510.0
2020-09-28 12:20:00,34.52,34.6,34.52,34.59,20527.0,29.9403,30.0097,29.9403,30.001,20527.0
2020-09-28 12:25:00,34.59,34.59,34.53,34.57,24927.0,30.001,30.001,29.949,29.9837,24927.0
2020-09-28 12:30:00,34.58,34.6,34.53,34.55,17206.0,29.9924,30.0097,29.949,29.9663,17206.0
2020-09-28 12:35:00,34.54,34.55,34.49,34.51,15374.0,29.9577,29.9663,29.9143,29.9316,15374.0
2020-09-28 12:40:00,34.52,34.59,34.5,34.59,20371.0,29.9403,30.001,29.923,30.001,20371.0
2020-09-28 12:45:00,34.59,34.61,34.57,34.59,13962.0,30.001,30.0184,29.9837,30.001,13962.0
2020-09-28 12:50:00,34.59,34.6,34.56,34.57,14417.0,30.001,30.0097,29.975,29.9837,14417.0
2020-09-28 12:55:00,34.56,34.56,34.51,34.51,11563.0,29.975,29.975,29.9316,29.9316,11563.0
2020-09-28 13:00:00,34.51,34.52,34.48,34.49,10623.0,29.9316,29.9403,29.9056,29.9143,10623.0
2020-09-28 13:05:00,34.5,34.52,34.45,34.52,12197.0,29.923,29.9403,29.8796,29.9403,12197.0
2020-09-28 13:10:00,34.52,34.56,34.51,34.54,12140.0,29.9403,29.975,29.9316,29.9577,12140.0
2020-09-28 13:15:00,34.54,34.55,34.5,34.52,10366.0,29.9577,29.9663,29.923,29.9403,10366.0
2020-09-28 13:20:00,34.52,34.53,34.47,34.47,10025.0,29.9403,29.949,29.897,29.897,10025.0
2020-09-28 13:25:00,34.47,34.48,34.42,34.43,12643.0,29.897,29.9056,29.8536,29.8623,12643.0
2020-09-28 13:30:00,34.43,34.47,34.42,34.46,9703.0,29.8623,29.897,29.8536,29.8883,9703.0
2020-09-28 13:35:00,34.47,34.54,34.47,34.51,14616.0,29.897,29.9577,29.897,29.9316,14616.0
2020-09-28 13:40:00,34.5,34.51,34.47,34.47,28368.0,29.923,29.9316,29.897,29.897,28368.0
2020-09-28 13:45:00,34.48,34.48,34.44,34.48,18184.0,29.9056,29.9056,29.8709,29.9056,18184.0
2020-09-28 13:50:00,34.48,34.49,34.44,34.48,11298.0,29.9056,29.9143,29.8709,29.9056,11298.0
2020-09-28 13:55:00,34.48,34.48,34.45,34.45,12515.0,29.9056,29.9056,29.8796,29.8796,12515.0
2020-09-28 14:00:00,34.45,34.49,34.43,34.47,13698.0,29.8796,29.9143,29.8623,29.897,13698.0
2020-09-28 14:05:00,34.46,34.5,34.46,34.48,16462.0,29.8883,29.923,29.8883,29.9056,16462.0
2020-09-28 14:10:00,34.47,34.49,34.45,34.47,34794.0,29.897,29.9143,29.8796,29.897,34794.0
2020-09-28 14:15:00,34.47,34.55,34.46,34.55,27330.0,29.897,29.9663,29.8883,29.9663,27330.0
2020-09-28 14:20:00,34.55,34.55,34.49,34.51,32552.0,29.9663,29.9663,29.9143,29.9316,32552.0
2020-09-28 14:25:00,34.51,34.58,34.51,34.55,18344.0,29.9316,29.9924,29.9316,29.9663,18344.0
2020-09-28 14:30:00,34.55,34.57,34.52,34.55,11909.0,29.9663,29.9837,29.9403,29.9663,11909.0
2020-09-28 14:35:00,34.55,34.58,34.54,34.58,14818.0,29.9663,29.9924,29.9577,29.9924,14818.0
2020-09-28 14:40:00,34.59,34.59,34.55,34.56,9965.0,30.001,30.001,29.9663,29.975,9965.0
2020-09-28 14:45:00,34.56,34.58,34.53,34.54,10866.0,29.975,29.9924,29.949,29.9577,10866.0
2020-09-28 14:50:00,34.55,34.55,34.49,34.51,9116.0,29.9663,29.9663,29.9143,29.9316,9116.0
2020-09-28 14:55:00,34.5,34.55,34.5,34.54,18964.0,29.923,29.9663,29.923,29.9577,18964.0
2020-09-28 15:00:00,34.53,34.53,34.48,34.49,26713.0,29.949,29.949,29.9056,29.9143,26713.0
2020-09-28 15:05:00,34.49,34.53,34.46,34.47,15039.0,29.9143,29.949,29.8883,29.897,15039.0
2020-09-28 15:10:00,34.47,34.5,34.44,34.49,18685.0,29.897,29.923,29.8709,29.9143,18685.0
2020-09-28 15:15:00,34.5,34.52,34.44,34.45,24432.0,29.923,29.9403,29.8709,29.8796,24432.0
2020-09-28 15:20:00,34.45,34.47,34.42,34.44,18112.0,29.8796,29.897,29.8536,29.8709,18112.0
2020-09-28 15:25:00,34.44,34.48,34.43,34.46,21516.0,29.8709,29.9056,29.8623,29.8883,21516.0
2020-09-28 15:30:00,34.46,34.46,34.35,34.39,69602.0,29.8883,29.8883,29.7929,29.8276,69602.0
2020-09-28 15:35:00,34.39,34.39,34.32,34.32,62702.0,29.8276,29.8276,29.7669,29.7669,62702.0
2020-09-28 15:40:00,34.32,34.37,34.31,34.33,51820.0,29.7669,29.8102,29.7582,29.7755,51820.0
2020-09-28 15:45:00,34.34,34.35,34.26,34.27,76315.0,29.7842,29.7929,29.7148,29.7235,76315.0
2020-09-28 15:50:00,34.27,34.31,34.24,34.29,106806.0,29.7235,29.7582,29.6975,29.7408,106806.0
2020-09-28 15:55:00,34.28,34.3,34.23,34.29,214787.0,29.7322,29.7495,29.6888,29.7408,214787.0
2020-09-29 09:30:00,34.08,34.1,33.89,33.94,65404.0,29.5587,29.576,29.3939,29.4373,65404.0
2020-09-29 09:35:00,33.96,34.04,33.88,33.95,59715.0,29.4546,29.524,29.3852,29.4459,59715.0
2020-09-29 09:40:00,33.97,33.99,33.79,33.87,59686.0,29.4633,29.4806,29.3072,29.3766,59686.0
2020-09-29 09:45:00,33.87,34.07,33.86,34.04,88005.0,29.3766,29.55,29.3679,29.524,88005.0
2020-09-29 09:50:00,34.04,34.04,33.77,33.85,93202.0,29.524,29.524,29.2898,29.3592,93202.0
2020-09-29 09:55:00,33.86,33.93,33.84,33.92,50820.0,29.3679,29.4286,29.3505,29.4199,50820.0
2020-09-29 10:00:00,33.91,34.04,33.9,34.04,38841.0,29.4112,29.524,29.4026,29.524,38841.0
2020-09-29 10:05:00,34.04,34.12,33.99,34.04,84171.0,29.524,29.5934,29.4806,29.524,84171.0
2020-09-29 10:10:00,34.05,34.05,33.97,34.02,26327.0,29.5327,29.5327,29.4633,29.5067,26327.0
2020-09-29 10:15:00,34.02,34.08,34.02,34.08,23047.0,29.5067,29.5587,29.5067,29.5587,23047.0
2020-09-29 10:20:00,34.08,34.16,34.06,34.11,72800.0,29.5587,29.6281,29.5413,29.5847,72800.0
2020-09-29 10:25:00,34.11,34.13,34.05,34.09,38328.0,29.5847,29.6021,29.5327,29.5674,38328.0
2020-09-29 10:30:00,34.09,34.1,34.06,34.06,35515.0,29.5674,29.576,29.5413,29.5413,35515.0
2020-09-29 10:35:00,34.06,34.07,33.91,33.93,76055.0,29.5413,29.55,29.4112,29.4286,76055.0
2020-09-29 10:40:00,33.93,33.98,33.91,33.96,47386.0,29.4286,29.472,29.4112,29.4546,47386.0
2020-09-29 10:45:00,33.96,33.97,33.8,33.83,124665.0,29.4546,29.4633,29.3158,29.3419,124665.0
2020-09-29 10:50:00,33.83,33.92,33.83,33.86,59040.0,29.3419,29.4199,29.3419,29.3679,59040.0
2020-09-29 10:55:00,33.86,33.87,33.81,33.84,20078.0,29.3679,29.3766,29.3245,29.3505,20078.0
2020-09-29 11:00:00,33.85,33.87,33.78,33.81,45361.0,29.3592,29.3766,29.2985,29.3245,45361.0
2020-09-29 11:05:00,33.8,33.83,33.79,33.82,36973.0,29.3158,29.3419,29.3072,29.3332,36973.0
2020-09-29 11:10:00,33.81,33.82,33.77,33.78,92779.0,29.3245,29.3332,29.2898,29.2985,92779.0
2020-09-29 11:15:00,33.79,33.88,33.78,33.84,23553.0,29.3072,29.3852,29.2985,29.3505,23553.0
2020-09-29 11:20:00,33.84,33.86,33.82,33.84,21796.0,29.3505,29.3679,29.3332,29.3505,21796.0
2020-09-29 11:25:00,33.84,33.86,33.81,33.82,37300.0,29.3505,29.3679,29.3245,29.3332,37300.0
2020-09-29 11:30:00,33.81,33.85,33.79,33.84,23070.0,29.3245,29.3592,29.3072,29.3505,23070.0
2020-09-29 11:35:00,33.84,33.87,33.81,33.84,43775.0,29.3505,29.3766,29.3245,29.3505,43775.0
2020-09-29 11:40:00,33.84,33.85,33.75,33.76,56716.0,29.3505,29.3592,29.2725,29.2811,56716.0
2020-09-29 11:45:00,33.75,33.76,33.7,33.72,21481.0,29.2725,29.2811,29.2291,29.2465,21481.0
2020-09-29 11:50:00,33.72,33.74,33.65,33.69,55031.0,29.2465,29.2638,29.1857,29.2204,55031.0
2020-09-29 11:55:00,33.69,33.72,33.67,33.67,30643.0,29.2204,29.2465,29.2031,29.2031,30643.0
2020-09-29 12:00:00,33.67,33.69,33.63,33.64,30959.0,29.2031,29.2204,29.1684,29.1771,30959.0
2020-09-29 12:05:00,33.64,33.75,33.63,33.74,38369.0,29.1771,29.2725,29.1684,29.2638,38369.0
2020-09-29 12:10:00,33.74,33.83,33.73,33.77,147973.0,29.2638,29.3419,29.2551,29.2898,147973.0
2020-09-29 12:15:00,33.77,33.82,33.75,33.8,51317.0,29.2898,29.3332,29.2725,29.3158,51317.0
2020-09-29 12:20:00,33.8,33.81,33.77,33.78,40978.0,29.3158,29.3245,29.2898,29.2985,40978.0
2020-09-29 12:25:00,33.79,33.87,33.79,33.86,29978.0,29.3072,29.3766,29.3072,29.3679,29978.0
2020-09-29 12:30:00,33.86,33.88,33.84,33.86,20218.0,29.3679,29.3852,29.3505,29.3679,20218.0
2020-09-29 12:35:00,33.86,33.94,33.84,33.9,26755.0,29.3679,29.4373,29.3505,29.4026,26755.0
2020-09-29 12:40:00,33.9,33.9,33.83,33.84,30614.0,29.4026,29.4026,29.3419,29.3505,30614.0
2020-09-29 12:45:00,33.84,33.88,33.82,33.88,48281.0,29.3505,29.3852,29.3332,29.3852,48281.0
2020-09-29 12:50:00,33.88,33.89,33.85,33.88,18440.0,29.3852,29.3939,29.3592,29.3852,18440.0
2020-09-29 12:55:00,33.89,33.92,33.86,33.9,39541.0,29.3939,29.4199,29.3679,29.4026,39541.0
2020-09-29 13:00:00,33.9,33.91,33.88,33.91,15948.0,29.4026,29.4112,29.3852,29.4112,15948.0
2020-09-29 13:05:00,33.9,33.9,33.82,33.82,34344.0,29.4026,29.4026,29.3332,29.3332,34344.0
2020-09-29 13:10:00,33.82,33.86,33.82,33.85,34765.0,29.3332,29.3679,29.3332,29.3592,34765.0
2020-09-29 13:15:00,33.86,33.93,33.86,33.92,22039.0,29.3679,29.4286,29.3679,29.4199,22039.0
2020-09-29 13:20:00,33.92,33.98,33.91,33.97,15326.0,29.4199,29.472,29.4112,29.4633,15326.0
2020-09-29 13:25:00,33.97,33.98,33.93,33.98,10263.0,29.4633,29.472,29.4286,29.472,10263.0
2020-09-29 13:30:00,33.98,33.99,33.95,33.95,12011.0,29.472,29.4806,29.4459,29.4459,12011.0
2020-09-29 13:35:00,33.96,33.97,33.89,33.9,31635.0,29.4546,29.4633,29.3939,29.4026,31635.0
2020-09-29 13:40:00,33.89,33.95,33.89,33.93,12692.0,29.3939,29.4459,29.3939,29.4286,12692.0
2020-09-29 13:45:00,33.93,33.96,33.92,33.94,9464.0,29.4286,29.4546,29.4199,29.4373,9464.0
2020-09-29 13:50:00,33.94,34.03,33.93,34.03,30015.0,29.4373,29.5153,29.4286,29.5153,30015.0
2020-09-29 13:55:00,34.02,34.03,33.96,33.98,20297.0,29.5067,29.5153,29.4546,29.472,20297.0
2020-09-29 14:00:00,33.98,34.01,33.95,33.96,8678.0,29.472,29.498,29.4459,29.4546,8678.0
2020-09-29 14:05:00,33.96,33.98,33.95,33.95,15528.0,29.4546,29.472,29.4459,29.4459,15528.0
2020-09-29 14:10:00,33.95,33.97,33.92,33.93,9642.0,29.4459,29.4633,29.4199,29.4286,9642.0
2020-09-29 14:15:00,33.93,34.01,33.93,33.99,19970.0,29.4286,29.498,29.4286,29.4806,19970.0
2020-09-29 14:20:00,33.99,34.0,33.97,33.98,11039.0,29.4806,29.4893,29.4633,29.472,11039.0
2020-09-29 14:25:00,33.99,34.03,33.98,34.03,41046.0,29.4806,29.5153,29.472,29.5153,41046.0
2020-09-29 14:30:00,34.02,34.06,33.98,33.98,97976.0,29.5067,29.5413,29.472,29.472,97976.0
2020-09-29 14:35:00,33.98,33.98,33.92,33.93,31190.0,29.472,29.472,29.4199,29.4286,31190.0
2020-09-29 14:40:00,33.93,33.96,33.89,33.95,18713.0,29.4286,29.4546,29.3939,29.4459,18713.0
2020-09-29 14:45:00,33.95,33.95,33.89,33.93,15022.0,29.4459,29.4459,29.3939,29.4286,15022.0
2020-09-29 14:50:00,33.92,33.93,33.85,33.86,50517.0,29.4199,29.4286,29.3592,29.3679,50517.0
2020-09-29 14:55:00,33.85,33.86,33.82,33.84,30971.0,29.3592,29.3679,29.3332,29.3505,30971.0
2020-09-29 15:00:00,33.84,33.88,33.83,33.88,44052.0,29.3505,29.3852,29.3419,29.3852,44052.0
2020-09-29 15:05:00,33.88,33.94,33.87,33.93,21882.0,29.3852,29.4373,29.3766,29.4286,21882.0
2020-09-29 15:10:00,33.93,33.98,33.92,33.97,18484.0,29.4286,29.472,29.4199,29.4633,18484.0
2020-09-29 15:15:00,33.96,34.01,33.94,34.01,30224.0,29.4546,29.498,29.4373,29.498,30224.0
2020-09-29 15:20:00,34.01,34.01,33.93,33.99,22771.0,29.498,29.498,29.4286,29.4806,22771.0
2020-09-29 15:25:00,33.99,34.01,33.96,33.98,24248.0,29.4806,29.498,29.4546,29.472,24248.0
2020-09-29 15:30:00,33.98,34.01,33.96,33.98,20584.0,29.472,29.498,29.4546,29.472,20584.0
2020-09-29 15:35:00,33.98,33.98,33.9,33.93,44692.0,29.472,29.472,29.4026,29.4286,44692.0
2020-09-29 15:40:00,33.93,33.94,33.9,33.91,32423.0,29.4286,29.4373,29.4026,29.4112,32423.0
2020-09-29 15:45:00,33.92,33.94,33.9,33.93,49965.0,29.4199,29.4373,29.4026,29.4286,49965.0
2020-09-29 15:50:00,33.93,33.95,33.9,33.9,84985.0,29.4286,29.4459,29.4026,29.4026,84985.0
2020-09-29 15:55:00,33.91,33.92,33.84,33.86,240123.0,29.4112,29.4199,29.3505,29.3679,240123.0
2020-09-30 09:30:00,33.87,34.24,33.87,34.24,56775.0,29.3766,29.6975,29.3766,29.6975,56775.0
2020-09-30 09:35:00,34.23,34.28,34.18,34.2,23897.0,29.6888,29.7322,29.6454,29.6628,23897.0
2020-09-30 09:40:00,34.19,34.23,34.1,34.22,27587.0,29.6541,29.6888,29.576,29.6801,27587.0
2020-09-30 09:45:00,34.2,34.27,34.11,34.19,21747.0,29.6628,29.7235,29.5847,29.6541,21747.0
2020-09-30 09:50:00,34.17,34.2,34.08,34.1,65000.0,29.6368,29.6628,29.5587,29.576,65000.0
2020-09-30 09:55:00,34.11,34.24,34.11,34.18,30387.0,29.5847,29.6975,29.5847,29.6454,30387.0
2020-09-30 10:00:00,34.16,34.34,34.12,34.34,29354.0,29.6281,29.7842,29.5934,29.7842,29354.0
2020-09-30 10:05:00,34.33,34.36,34.21,34.26,56201.0,29.7755,29.8015,29.6714,29.7148,56201.0
2020-09-30 10:10:00,34.27,34.28,34.17,34.19,22510.0,29.7235,29.7322,29.6368,29.6541,22510.0
2020-09-30 10:15:00,34.19,34.23,34.08,34.09,34484.0,29.6541,29.6888,29.5587,29.5674,34484.0
2020-09-30 10:20:00,34.09,34.13,34.07,34.11,38523.0,29.5674,29.6021,29.55,29.5847,38523.0
2020-09-30 10:25:00,34.1,34.1,34.01,34.06,39805.0,29.576,29.576,29.498,29.5413,39805.0
2020-09-30 10:30:00,34.07,34.08,34.02,34.02,12930.0,29.55,29.5587,29.5067,29.5067,12930.0
2020-09-30 10:35:00,34.02,34.13,34.02,34.09,22495.0,29.5067,29.6021,29.5067,29.5674,22495.0
2020-09-30 10:40:00,34.1,34.15,34.09,34.15,269770.0,29.576,29.6194,29.5674,29.6194,269770.0
2020-09-30 10:45:00,34.15,34.19,34.1,34.11,41988.0,29.6194,29.6541,29.576,29.5847,41988.0
2020-09-30 10:50:00,34.11,34.15,34.08,34.15,18532.0,29.5847,29.6194,29.5587,29.6194,18532.0
2020-09-30 10:55:00,34.16,34.18,34.07,34.07,36450.0,29.6281,29.6454,29.55,29.55,36450.0
2020-09-30 11:00:00,34.08,34.1,34.04,34.07,14653.0,29.5587,29.576,29.524,29.55,14653.0
2020-09-30 11:05:00,34.08,34.09,34.01,34.03,18780.0,29.5587,29.5674,29.498,29.5153,18780.0
2020-09-30 11:10:00,34.02,34.05,33.97,34.01,23220.0,29.5067,29.5327,29.4633,29.498,23220.0
2020-09-30 11:15:00,34.01,34.12,34.0,34.11,69589.0,29.498,29.5934,29.4893,29.5847,69589.0
2020-09-30 11:20:00,34.12,34.15,34.11,34.12,45000.0,29.5934,29.6194,29.5847,29.5934,45000.0
2020-09-30 11:25:00,34.12,34.18,34.09,34.09,28869.0,29.5934,29.6454,29.5674,29.5674,28869.0
2020-09-30 11:30:00,34.09,34.12,34.05,34.06,15097.0,29.5674,29.5934,29.5327,29.5413,15097.0
2020-09-30 11:35:00,34.06,34.14,34.06,34.11,240202.0,29.5413,29.6107,29.5413,29.5847,240202.0
2020-09-30 11:40:00,34.12,34.15,34.08,34.13,24782.0,29.5934,29.6194,29.5587,29.6021,24782.0
2020-09-30 11:45:00,34.14,34.16,34.11,34.12,19552.0,29.6107,29.6281,29.5847,29.5934,19552.0
2020-09-30 11:50:00,34.12,34.14,34.09,34.13,16646.0,29.5934,29.6107,29.5674,29.6021,16646.0
2020-09-30 11:55:00,34.12,34.15,34.1,34.13,16785.0,29.5934,29.6194,29.576,29.6021,16785.0
2020-09-30 12:00:00,34.13,34.18,34.12,34.16,21615.0,29.6021,29.6454,29.5934,29.6281,21615.0
2020-09-30 12:05:00,34.17,34.19,34.14,34.17,41389.0,29.6368,29.6541,29.6107,29.6368,41389.0
2020-09-30 12:10:00,34.17,34.22,34.16,34.22,30312.0,29.6368,29.6801,29.6281,29.6801,30312.0
2020-09-30 12:15:00,34.21,34.27,34.21,34.24,28869.0,29.6714,29.7235,29.6714,29.6975,28869.0
2020-09-30 12:20:00,34.25,34.29,34.24,34.27,33995.0,29.7061,29.7408,29.6975,29.7235,33995.0
2020-09-30 12:25:00,34.27,34.28,34.23,34.26,47172.0,29.7235,29.7322,29.6888,29.7148,47172.0
2020-09-30 12:30:00,34.26,34.29,34.21,34.22,72912.0,29.7148,29.7408,29.6714,29.6801,72912.0
2020-09-30 12:35:00,34.21,34.33,34.2,34.31,309153.0,29.6714,29.7755,29.6628,29.7582,309153.0
2020-09-30 12:40:00,34.32,34.35,34.29,34.34,73442.0,29.7669,29.7929,29.7408,29.7842,73442.0
2020-09-30 12:45:00,34.34,34.34,34.29,34.33,59517.0,29.7842,29.7842,29.7408,29.7755,59517.0
2020-09-30 12:50:00,34.32,34.34,34.26,34.27,60729.0,29.7669,29.7842,29.7148,29.7235,60729.0
2020-09-30 12:55:00,34.27,34.36,34.26,34.34,46838.0,29.7235,29.8015,29.7148,29.7842,46838.0
2020-09-30 13:00:00,34.34,34.36,34.29,34.3,41878.0,29.7842,29.8015,29.7408,29.7495,41878.0
2020-09-30 13:05:00,34.3,34.39,34.29,34.34,255531.0,29.7495,29.8276,29.7408,29.7842,255531.0
2020-09-30 13:10:00,34.35,34.38,34.33,34.38,46127.0,29.7929,29.8189,29.7755,29.8189,46127.0
2020-09-30 13:15:00,34.38,34.41,34.36,34.38,37672.0,29.8189,29.8449,29.8015,29.8189,37672.0
2020-09-30 13:20:00,34.37,34.39,34.34,34.38,48183.0,29.8102,29.8276,29.7842,29.8189,48183.0
2020-09-30 13:25:00,34.38,34.4,34.36,34.37,32387.0,29.8189,29.8362,29.8015,29.8102,32387.0
2020-09-30 13:30:00,34.37,34.41,34.36,34.4,84797.0,29.8102,29.8449,29.8015,29.8362,84797.0
2020-09-30 13:35:00,34.4,34.47,34.39,34.4,114864.0,29.8362,29.897,29.8276,29.8362,114864.0
2020-09-30 13:40:00,34.39,34.45,34.39,34.44,21528.0,29.8276,29.8796,29.8276,29.8709,21528.0
2020-09-30 13:45:00,34.44,34.44,34.38,34.39,24989.0,29.8709,29.8709,29.8189,29.8276,24989.0
2020-09-30 13:50:00,34.39,34.4,34.36,34.37,18068.0,29.8276,29.8362,29.8015,29.8102,18068.0
2020-09-30 13:55:00,34.37,34.39,34.34,34.39,24689.0,29.8102,29.8276,29.7842,29.8276,24689.0
2020-09-30 14:00:00,34.39,34.41,34.37,34.4,28588.0,29.8276,29.8449,29.8102,29.8362,28588.0
2020-09-30 14:05:00,34.4,34.4,34.36,34.39,27665.0,29.8362,29.8362,29.8015,29.8276,27665.0
2020-09-30 14:10:00,34.39,34.47,34.37,34.45,53553.0,29.8276,29.897,29.8102,29.8796,53553.0
2020-09-30 14:15:00,34.45,34.49,34.45,34.48,44699.0,29.8796,29.9143,29.8796,29.9056,44699.0
2020-09-30 14:20:00,34.48,34.52,34.28,34.32,107985.0,29.9056,29.9403,29.7322,29.7669,107985.0
2020-09-30 14:25:00,34.31,34.32,34.17,34.25,82850.0,29.7582,29.7669,29.6368,29.7061,82850.0
2020-09-30 14:30:00,34.25,34.25,34.2,34.23,60515.0,29.7061,29.7061,29.6628,29.6888,60515.0
2020-09-30 14:35:00,34.23,34.29,34.2,34.22,243779.0,29.6888,29.7408,29.6628,29.6801,243779.0
2020-09-30 14:40:00,34.22,34.25,34.14,34.22,251547.0,29.6801,29.7061,29.6107,29.6801,251547.0
2020-09-30 14:45:00,34.21,34.22,34.09,34.12,61257.0,29.6714,29.6801,29.5674,29.5934,61257.0
2020-09-30 14:50:00,34.12,34.17,34.11,34.16,88586.0,29.5934,29.6368,29.5847,29.6281,88586.0
2020-09-30 14:55:00,34.15,34.28,34.12,34.27,103039.0,29.6194,29.7322,29.5934,29.7235,103039.0
2020-09-30 15:00:00,34.27,34.29,34.18,34.2,56442.0,29.7235,29.7408,29.6454,29.6628,56442.0
2020-09-30 15:05:00,34.2,34.28,34.2,34.25,65906.0,29.6628,29.7322,29.6628,29.7061,65906.0
2020-09-30 15:10:00,34.24,34.28,34.08,34.1,124758.0,29.6975,29.7322,29.5587,29.576,124758.0
2020-09-30 15:15:00,34.1,34.11,34.02,34.04,190437.0,29.576,29.5847,29.5067,29.524,190437.0
2020-09-30 15:20:00,34.04,34.09,33.97,34.08,157926.0,29.524,29.5674,29.4633,29.5587,157926.0
2020-09-30 15:25:00,34.08,34.17,34.05,34.16,67334.0,29.5587,29.6368,29.5327,29.6281,67334.0
2020-09-30 15:30:00,34.15,34.21,34.11,34.15,198696.0,29.6194,29.6714,29.5847,29.6194,198696.0
2020-09-30 15:35:00,34.16,34.27,34.12,34.24,86198.0,29.6281,29.7235,29.5934,29.6975,86198.0
2020-09-30 15:40:00,34.24,34.25,34.18,34.23,93777.0,29.6975,29.7061,29.6454,29.6888,93777.0
2020-09-30 15:45:00,34.23,34.33,34.21,34.31,182518.0,29.6888,29.7755,29.6714,29.7582,182518.0
2020-09-30 15:50:00,34.33,34.41,34.31,34.38,161286.0,29.7755,29.8449,29.7582,29.8189,161286.0
2020-09-30 15:55:00,34.38,34.45,34.33,34.34,736328.0,29.8189,29.8796,29.7755,29.7842,736328.0
2020-10-01 09:30:00,34.46,34.67,34.41,34.57,72870.0,29.8883,30.0704,29.8449,29.9837,72870.0
2020-10-01 09:35:00,34.58,34.71,34.5,34.52,83572.0,29.9924,30.1051,29.923,29.9403,83572.0
2020-10-01 09:40:00,34.51,34.69,34.51,34.55,69919.0,29.9316,30.0878,29.9316,29.9663,69919.0
2020-10-01 09:45:00,34.54,34.57,34.47,34.54,67442.0,29.9577,29.9837,29.897,29.9577,67442.0
2020-10-01 09:50:00,34.54,34.55,34.32,34.33,134664.0,29.9577,29.9663,29.7669,29.7755,134664.0
2020-10-01 09:55:00,34.34,34.35,34.24,34.27,91199.0,29.7842,29.7929,29.6975,29.7235,91199.0
2020-10-01 10:00:00,34.25,34.29,34.07,34.07,113194.0,29.7061,29.7408,29.55,29.55,113194.0
2020-10-01 10:05:00,34.07,34.08,34.01,34.03,75962.0,29.55,29.5587,29.498,29.5153,75962.0
2020-10-01 10:10:00,34.03,34.13,34.01,34.06,69017.0,29.5153,29.6021,29.498,29.5413,69017.0
2020-10-01 10:15:00,34.08,34.16,34.04,34.09,118399.0,29.5587,29.6281,29.524,29.5674,118399.0
2020-10-01 10:20:00,34.1,34.17,34.06,34.11,87521.0,29.576,29.6368,29.5413,29.5847,87521.0
2020-10-01 10:25:00,34.11,34.11,34.04,34.09,46681.0,29.5847,29.5847,29.524,29.5674,46681.0
2020-10-01 10:30:00,34.09,34.22,34.06,34.2,43403.0,29.5674,29.6801,29.5413,29.6628,43403.0
2020-10-01 10:35:00,34.19,34.2,34.11,34.14,46721.0,29.6541,29.6628,29.5847,29.6107,46721.0
2020-10-01 10:40:00,34.13,34.2,34.11,34.12,36650.0,29.6021,29.6628,29.5847,29.5934,36650.0
2020-10-01 10:45:00,34.12,34.16,34.02,34.06,58627.0,29.5934,29.6281,29.5067,29.5413,58627.0
2020-10-01 10:50:00,34.05,34.11,34.02,34.05,53877.0,29.5327,29.5847,29.5067,29.5327,53877.0
2020-10-01 10:55:00,34.05,34.05,33.99,34.04,108486.0,29.5327,29.5327,29.4806,29.524,108486.0
2020-10-01 11:00:00,34.04,34.05,33.94,34.03,233352.0,29.524,29.5327,29.4373,29.5153,233352.0
2020-10-01 11:05:00,34.02,34.06,33.99,34.01,81901.0,29.5067,29.5413,29.4806,29.498,81901.0
2020-10-01 11:10:00,34.01,34.04,33.98,34.03,122297.0,29.498,29.524,29.472,29.5153,122297.0
2020-10-01 11:15:00,34.03,34.07,34.0,34.06,170118.0,29.5153,29.55,29.4893,29.5413,170118.0
2020-10-01 11:20:00,34.06,34.17,34.05,34.17,57964.0,29.5413,29.6368,29.5327,29.6368,57964.0
2020-10-01 11:25:00,34.17,34.18,34.11,34.15,40226.0,29.6368,29.6454,29.5847,29.6194,40226.0
2020-10-01 11:30:00,34.15,34.16,34.12,34.12,42449.0,29.6194,29.6281,29.5934,29.5934,42449.0
2020-10-01 11:35:00,34.13,34.14,34.03,34.03,165229.0,29.6021,29.6107,29.5153,29.5153,165229.0
2020-10-01 11:40:00,34.03,34.05,34.0,34.02,43647.0,29.5153,29.5327,29.4893,29.5067,43647.0
2020-10-01 11:45:00,34.02,34.05,34.0,34.0,44111.0,29.5067,29.5327,29.4893,29.4893,44111.0
2020-10-01 11:50:00,34.0,34.05,34.0,34.05,101781.0,29.4893,29.5327,29.4893,29.5327,101781.0
2020-10-01 11:55:00,34.04,34.04,34.0,34.01,33649.0,29.524,29.524,29.4893,29.498,33649.0
2020-10-01 12:00:00,34.01,34.01,33.97,33.98,89836.0,29.498,29.498,29.4633,29.472,89836.0
2020-10-01 12:05:00,33.99,34.02,33.97,34.0,40501.0,29.4806,29.5067,29.4633,29.4893,40501.0
2020-10-01 12:10:00,34.0,34.01,33.99,33.99,25239.0,29.4893,29.498,29.4806,29.4806,25239.0
2020-10-01 12:15:00,33.99,34.0,33.95,33.98,48657.0,29.4806,29.4893,29.4459,29.472,48657.0
2020-10-01 12:20:00,33.99,34.04,33.97,34.04,39314.0,29.4806,29.524,29.4633,29.524,39314.0
2020-10-01 12:25:00,34.04,34.05,34.02,34.03,40614.0,29.524,29.5327,29.5067,29.5153,40614.0
2020-10-01 12:30:00,34.02,34.03,33.99,34.01,148639.0,29.5067,29.5153,29.4806,29.498,148639.0
2020-10-01 12:35:00,34.01,34.03,34.0,34.01,23501.0,29.498,29.5153,29.4893,29.498,23501.0
2020-10-01 12:40:00,34.01,34.06,33.99,34.04,85008.0,29.498,29.5413,29.4806,29.524,85008.0
2020-10-01 12:45:00,34.04,34.04,33.98,34.0,28300.0,29.524,29.524,29.472,29.4893,28300.0
2020-10-01 12:50:00,33.99,34.01,33.95,33.98,140651.0,29.4806,29.498,29.4459,29.472,140651.0
2020-10-01 12:55:00,33.98,33.99,33.96,33.97,102113.0,29.472,29.4806,29.4546,29.4633,102113.0
2020-10-01 13:00:00,33.97,34.0,33.95,33.95,166548.0,29.4633,29.4893,29.4459,29.4459,166548.0
2020-10-01 13:05:00,33.95,34.03,33.95,34.01,29861.0,29.4459,29.5153,29.4459,29.498,29861.0
2020-10-01 13:10:00,34.01,34.03,33.98,34.0,83613.0,29.498,29.5153,29.472,29.4893,83613.0
2020-10-01 13:15:00,34.0,34.04,33.97,34.04,35827.0,29.4893,29.524,29.4633,29.524,35827.0
2020-10-01 13:20:00,34.04,34.07,34.01,34.04,140874.0,29.524,29.55,29.498,29.524,140874.0
2020-10-01 13:25:00,34.05,34.05,34.0,34.01,34948.0,29.5327,29.5327,29.4893,29.498,34948.0
2020-10-01 13:30:00,34.01,34.06,33.99,34.05,271742.0,29.498,29.5413,29.4806,29.5327,271742.0
2020-10-01 13:35:00,34.04,34.14,34.03,34.12,38489.0,29.524,29.6107,29.5153,29.5934,38489.0
2020-10-01 13:40:00,34.11,34.13,34.09,34.13,29503.0,29.5847,29.6021,29.5674,29.6021,29503.0
2020-10-01 13:45:00,34.14,34.15,34.1,34.11,17924.0,29.6107,29.6194,29.576,29.5847,17924.0
2020-10-01 13:50:00,34.11,34.12,34.06,34.08,32337.0,29.5847,29.5934,29.5413,29.5587,32337.0
2020-10-01 13:55:00,34.08,34.16,34.03,34.05,90758.0,29.5587,29.6281,29.5153,29.5327,90758.0
2020-10-01 14:00:00,34.06,34.11,33.91,33.99,57839.0,29.5413,29.5847,29.4112,29.4806,57839.0
2020-10-01 14:05:00,33.98,34.03,33.94,33.98,87906.0,29.472,29.5153,29.4373,29.472,87906.0
2020-10-01 14:10:00,33.98,34.01,33.97,33.99,76085.0,29.472,29.498,29.4633,29.4806,76085.0
2020-10-01 14:15:00,33.99,34.03,33.94,34.03,47226.0,29.4806,29.5153,29.4373,29.5153,47226.0
2020-10-01 14:20:00,34.03,34.04,33.99,34.01,31400.0,29.5153,29.524,29.4806,29.498,31400.0
2020-10-01 14:25:00,34.01,34.1,34.0,34.09,39594.0,29.498,29.576,29.4893,29.5674,39594.0
2020-10-01 14:30:00,34.08,34.11,34.07,34.08,24486.0,29.5587,29.5847,29.55,29.5587,24486.0
2020-10-01 14:35:00,34.09,34.14,34.08,34.11,17256.0,29.5674,29.6107,29.5587,29.5847,17256.0
2020-10-01 14:40:00,34.11,34.12,34.07,34.09,52607.0,29.5847,29.5934,29.55,29.5674,52607.0
2020-10-01 14:45:00,34.09,34.09,34.05,34.06,37082.0,29.5674,29.5674,29.5327,29.5413,37082.0
2020-10-01 14:50:00,34.05,34.11,34.04,34.09,14886.0,29.5327,29.5847,29.524,29.5674,14886.0
2020-10-01 14:55:00,34.08,34.09,34.03,34.04,30872.0,29.5587,29.5674,29.5153,29.524,30872.0
2020-10-01 15:00:00,34.04,34.08,34.03,34.07,129956.0,29.524,29.5587,29.5153,29.55,129956.0
2020-10-01 15:05:00,34.06,34.08,34.05,34.06,69471.0,29.5413,29.5587,29.5327,29.5413,69471.0
2020-10-01 15:10:00,34.07,34.11,34.06,34.08,72705.0,29.55,29.5847,29.5413,29.5587,72705.0
2020-10-01 15:15:00,34.09,34.09,34.05,34.05,80575.0,29.5674,29.5674,29.5327,29.5327,80575.0
2020-10-01 15:20:00,34.05,34.06,33.99,34.0,113828.0,29.5327,29.5413,29.4806,29.4893,113828.0
2020-10-01 15:25:00,34.0,34.03,33.99,34.01,44125.0,29.4893,29.5153,29.4806,29.498,44125.0
2020-10-01 15:30:00,34.01,34.04,34.0,34.02,42713.0,29.498,29.524,29.4893,29.5067,42713.0
2020-10-01 15:35:00,34.02,34.05,33.99,34.02,63609.0,29.5067,29.5327,29.4806,29.5067,63609.0
2020-10-01 15:40:00,34.02,34.03,33.98,34.01,107958.0,29.5067,29.5153,29.472,29.498,107958.0
2020-10-01 15:45:00,34.01,34.04,33.99,34.02,109012.0,29.498,29.524,29.4806,29.5067,109012.0
2020-10-01 15:50:00,34.02,34.06,34.0,34.03,187978.0,29.5067,29.5413,29.4893,29.5153,187978.0
2020-10-01 15:55:00,34.03,34.18,34.02,34.17,482761.0,29.5153,29.6454,29.5067,29.6368,482761.0
2020-10-02 09:30:00,33.88,34.1,33.81,34.1,174113.0,29.3852,29.576,29.3245,29.576,174113.0
2020-10-02 09:35:00,34.09,34.18,34.01,34.18,68840.0,29.5674,29.6454,29.498,29.6454,68840.0
2020-10-02 09:40:00,34.17,34.2,34.09,34.09,59293.0,29.6368,29.6628,29.5674,29.5674,59293.0
2020-10-02 09:45:00,34.09,34.23,34.06,34.2,91624.0,29.5674,29.6888,29.5413,29.6628,91624.0
2020-10-02 09:50:00,34.2,34.22,34.1,34.18,70986.0,29.6628,29.6801,29.576,29.6454,70986.0
2020-10-02 09:55:00,34.18,34.24,34.15,34.17,73756.0,29.6454,29.6975,29.6194,29.6368,73756.0
2020-10-02 10:00:00,34.16,34.26,34.14,34.21,239762.0,29.6281,29.7148,29.6107,29.6714,239762.0
2020-10-02 10:05:00,34.22,34.3,34.2,34.24,73139.0,29.6801,29.7495,29.6628,29.6975,73139.0
2020-10-02 10:10:00,34.23,34.29,34.14,34.15,36871.0,29.6888,29.7408,29.6107,29.6194,36871.0
2020-10-02 10:15:00,34.16,34.17,34.1,34.11,62321.0,29.6281,29.6368,29.576,29.5847,62321.0
2020-10-02 10:20:00,34.11,34.14,34.09,34.09,85609.0,29.5847,29.6107,29.5674,29.5674,85609.0
2020-10-02 10:25:00,34.1,34.18,34.08,34.14,89851.0,29.576,29.6454,29.5587,29.6107,89851.0
2020-10-02 10:30:00,34.13,34.21,34.09,34.2,57158.0,29.6021,29.6714,29.5674,29.6628,57158.0
2020-10-02 10:35:00,34.2,34.21,34.12,34.12,48603.0,29.6628,29.6714,29.5934,29.5934,48603.0
2020-10-02 10:40:00,34.12,34.14,34.1,34.1,65474.0,29.5934,29.6107,29.576,29.576,65474.0
2020-10-02 10:45:00,34.1,34.18,34.1,34.16,124464.0,29.576,29.6454,29.576,29.6281,124464.0
2020-10-02 10:50:00,34.16,34.17,34.12,34.16,25130.0,29.6281,29.6368,29.5934,29.6281,25130.0
2020-10-02 10:55:00,34.16,34.19,34.16,34.16,19866.0,29.6281,29.6541,29.6281,29.6281,19866.0
2020-10-02 11:00:00,34.16,34.23,34.15,34.19,50156.0,29.6281,29.6888,29.6194,29.6541,50156.0
2020-10-02 11:05:00,34.2,34.26,34.18,34.23,27255.0,29.6628,29.7148,29.6454,29.6888,27255.0
2020-10-02 11:10:00,34.24,34.34,34.21,34.33,146865.0,29.6975,29.7842,29.6714,29.7755,146865.0
2020-10-02 11:15:00,34.33,34.4,34.32,34.38,31395.0,29.7755,29.8362,29.7669,29.8189,31395.0
2020-10-02 11:20:00,34.37,34.42,34.35,34.38,60614.0,29.8102,29.8536,29.7929,29.8189,60614.0
2020-10-02 11:25:00,34.38,34.44,34.35,34.42,110342.0,29.8189,29.8709,29.7929,29.8536,110342.0
2020-10-02 11:30:00,34.42,34.43,34.36,34.37,50325.0,29.8536,29.8623,29.8015,29.8102,50325.0
2020-10-02 11:35:00,34.37,34.42,34.34,34.34,26503.0,29.8102,29.8536,29.7842,29.7842,26503.0
2020-10-02 11:40:00,34.34,34.41,34.34,34.36,30885.0,29.7842,29.8449,29.7842,29.8015,30885.0
2020-10-02 11:45:00,34.36,34.4,34.34,34.39,24935.0,29.8015,29.8362,29.7842,29.8276,24935.0
2020-10-02 11:50:00,34.39,34.4,34.33,34.38,25422.0,29.8276,29.8362,29.7755,29.8189,25422.0
2020-10-02 11:55:00,34.37,34.37,34.32,34.33,20451.0,29.8102,29.8102,29.7669,29.7755,20451.0
2020-10-02 12:00:00,34.33,34.41,34.3,34.39,29798.0,29.7755,29.8449,29.7495,29.8276,29798.0
2020-10-02 12:05:00,34.4,34.54,34.38,34.52,40067.0,29.8362,29.9577,29.8189,29.9403,40067.0
2020-10-02 12:10:00,34.52,34.74,34.51,34.64,55870.0,29.9403,30.1311,29.9316,30.0444,55870.0
2020-10-02 12:15:00,34.64,34.79,34.63,34.79,37215.0,30.0444,30.1745,30.0357,30.1745,37215.0
2020-10-02 12:20:00,34.79,34.85,34.69,34.71,66627.0,30.1745,30.2265,30.0878,30.1051,66627.0
2020-10-02 12:25:00,34.72,34.73,34.67,34.7,36594.0,30.1138,30.1225,30.0704,30.0964,36594.0
2020-10-02 12:30:00,34.7,34.79,34.69,34.78,52597.0,30.0964,30.1745,30.0878,30.1658,52597.0
2020-10-02 12:35:00,34.79,34.83,34.76,34.81,21624.0,30.1745,30.2092,30.1485,30.1918,21624.0
2020-10-02 12:40:00,34.81,34.87,34.79,34.86,22822.0,30.1918,30.2439,30.1745,30.2352,22822.0
2020-10-02 12:45:00,34.86,34.87,34.79,34.82,25362.0,30.2352,30.2439,30.1745,30.2005,25362.0
2020-10-02 12:50:00,34.81,34.84,34.79,34.81,19093.0,30.1918,30.2179,30.1745,30.1918,19093.0
2020-10-02 12:55:00,34.81,34.9,34.8,34.87,22621.0,30.1918,30.2699,30.1832,30.2439,22621.0
2020-10-02 13:00:00,34.86,34.92,34.86,34.87,28818.0,30.2352,30.2873,30.2352,30.2439,28818.0
2020-10-02 13:05:00,34.87,34.91,34.84,34.89,33625.0,30.2439,30.2786,30.2179,30.2612,33625.0
2020-10-02 13:10:00,34.89,34.95,34.87,34.88,24881.0,30.2612,30.3133,30.2439,30.2526,24881.0
2020-10-02 13:15:00,34.88,34.92,34.87,34.9,40415.0,30.2526,30.2873,30.2439,30.2699,40415.0
2020-10-02 13:20:00,34.89,34.93,34.85,34.92,41776.0,30.2612,30.2959,30.2265,30.2873,41776.0
2020-10-02 13:25:00,34.92,34.94,34.88,34.88,24812.0,30.2873,30.3046,30.2526,30.2526,24812.0
2020-10-02 13:30:00,34.89,34.91,34.8,34.8,25444.0,30.2612,30.2786,30.1832,30.1832,25444.0
2020-10-02 13:35:00,34.8,34.86,34.79,34.8,34157.0,30.1832,30.2352,30.1745,30.1832,34157.0
2020-10-02 13:40:00,34.8,34.81,34.63,34.66,88612.0,30.1832,30.1918,30.0357,30.0617,88612.0
2020-10-02 13:45:00,34.66,34.67,34.55,34.59,137033.0,30.0617,30.0704,29.9663,30.001,137033.0
2020-10-02 13:50:00,34.58,34.58,34.53,34.55,23051.0,29.9924,29.9924,29.949,29.9663,23051.0
2020-10-02 13:55:00,34.55,34.57,34.53,34.55,25312.0,29.9663,29.9837,29.949,29.9663,25312.0
2020-10-02 14:00:00,34.55,34.61,34.55,34.59,40134.0,29.9663,30.0184,29.9663,30.001,40134.0
2020-10-02 14:05:00,34.59,34.69,34.58,34.68,78709.0,30.001,30.0878,29.9924,30.0791,78709.0
2020-10-02 14:10:00,34.68,34.75,34.67,34.74,35412.0,30.0791,30.1398,30.0704,30.1311,35412.0
2020-10-02 14:15:00,34.74,34.82,34.72,34.8,31740.0,30.1311,30.2005,30.1138,30.1832,31740.0
2020-10-02 14:20:00,34.81,34.86,34.8,34.85,21511.0,30.1918,30.2352,30.1832,30.2265,21511.0
2020-10-02 14:25:00,34.85,34.87,34.79,34.82,20171.0,30.2265,30.2439,30.1745,30.2005,20171.0
2020-10-02 14:30:00,34.83,34.85,34.78,34.84,54980.0,30.2092,30.2265,30.1658,30.2179,54980.0
2020-10-02 14:35:00,34.84,34.89,34.81,34.85,79514.0,30.2179,30.2612,30.1918,30.2265,79514.0
2020-10-02 14:40:00,34.86,34.88,34.82,34.84,34436.0,30.2352,30.2526,30.2005,30.2179,34436.0
2020-10-02 14:45:00,34.84,34.86,34.79,34.81,19527.0,30.2179,30.2352,30.1745,30.1918,19527.0
2020-10-02 14:50:00,34.8,34.81,34.75,34.75,13210.0,30.1832,30.1918,30.1398,30.1398,13210.0
2020-10-02 14:55:00,34.76,34.81,34.73,34.78,30118.0,30.1485,30.1918,30.1225,30.1658,30118.0
2020-10-02 15:00:00,34.77,34.78,34.7,34.73,16875.0,30.1572,30.1658,30.0964,30.1225,16875.0
2020-10-02 15:05:00,34.73,34.73,34.69,34.7,53945.0,30.1225,30.1225,30.0878,30.0964,53945.0
2020-10-02 15:10:00,34.7,34.77,34.66,34.69,197761.0,30.0964,30.1572,30.0617,30.0878,197761.0
2020-10-02 15:15:00,34.69,34.75,34.66,34.71,35445.0,30.0878,30.1398,30.0617,30.1051,35445.0
2020-10-02 15:20:00,34.7,34.77,34.69,34.75,62285.0,30.0964,30.1572,30.0878,30.1398,62285.0
2020-10-02 15:25:00,34.75,34.77,34.73,34.76,34246.0,30.1398,30.1572,30.1225,30.1485,34246.0
2020-10-02 15:30:00,34.76,34.8,34.74,34.78,37906.0,30.1485,30.1832,30.1311,30.1658,37906.0
2020-10-02 15:35:00,34.77,34.8,34.72,34.75,42497.0,30.1572,30.1832,30.1138,30.1398,42497.0
2020-10-02 15:40:00,34.76,34.76,34.68,34.7,61656.0,30.1485,30.1485,30.0791,30.0964,61656.0
2020-10-02 15:45:00,34.71,34.74,34.68,34.73,79124.0,30.1051,30.1311,30.0791,30.1225,79124.0
2020-10-02 15:50:00,34.74,34.76,34.69,34.75,149211.0,30.1311,30.1485,30.0878,30.1398,149211.0
2020-10-02 15:55:00,34.75,34.76,34.7,34.74,332644.0,30.1398,30.1485,30.0964,30.1311,332644.0
2020-10-05 09:30:00,35.04,35.28,35.01,35.13,110028.0,30.3913,30.5995,30.3653,30.4694,110028.0
2020-10-05 09:35:00,35.14,35.23,35.11,35.19,37305.0,30.4781,30.5561,30.452,30.5214,37305.0
2020-10-05 09:40:00,35.2,35.22,35.13,35.18,53344.0,30.5301,30.5475,30.4694,30.5128,53344.0
2020-10-05 09:45:00,35.19,35.27,35.18,35.24,34538.0,30.5214,30.5908,30.5128,30.5648,34538.0
2020-10-05 09:50:00,35.24,35.26,35.19,35.2,59309.0,30.5648,30.5821,30.5214,30.5301,59309.0
2020-10-05 09:55:00,35.21,35.24,35.14,35.2,74538.0,30.5388,30.5648,30.4781,30.5301,74538.0
2020-10-05 10:00:00,35.21,35.24,35.11,35.17,63918.0,30.5388,30.5648,30.452,30.5041,63918.0
2020-10-05 10:05:00,35.16,35.26,35.16,35.26,36885.0,30.4954,30.5821,30.4954,30.5821,36885.0
2020-10-05 10:10:00,35.26,35.37,35.22,35.33,107054.0,30.5821,30.6776,30.5475,30.6429,107054.0
2020-10-05 10:15:00,35.33,35.44,35.32,35.38,29843.0,30.6429,30.7383,30.6342,30.6862,29843.0
2020-10-05 10:20:00,35.37,35.45,35.35,35.44,70845.0,30.6776,30.7469,30.6602,30.7383,70845.0
2020-10-05 10:25:00,35.44,35.45,35.38,35.4,39336.0,30.7383,30.7469,30.6862,30.7036,39336.0
2020-10-05 10:30:00,35.41,35.53,35.41,35.51,52826.0,30.7122,30.8163,30.7122,30.799,52826.0
2020-10-05 10:35:00,35.5,35.52,35.45,35.52,28130.0,30.7903,30.8077,30.7469,30.8077,28130.0
2020-10-05 10:40:00,35.52,35.58,35.51,35.53,24518.0,30.8077,30.8597,30.799,30.8163,24518.0
2020-10-05 10:45:00,35.53,35.59,35.53,35.58,21697.0,30.8163,30.8684,30.8163,30.8597,21697.0
2020-10-05 10:50:00,35.59,35.63,35.57,35.58,15479.0,30.8684,30.9031,30.851,30.8597,15479.0
2020-10-05 10:55:00,35.57,35.58,35.54,35.57,22866.0,30.851,30.8597,30.825,30.851,22866.0
2020-10-05 11:00:00,35.57,35.58,35.53,35.57,22534.0,30.851,30.8597,30.8163,30.851,22534.0
2020-10-05 11:05:00,35.58,35.61,35.55,35.55,23066.0,30.8597,30.8857,30.8337,30.8337,23066.0
2020-10-05 11:10:00,35.55,35.58,35.53,35.55,16127.0,30.8337,30.8597,30.8163,30.8337,16127.0
2020-10-05 11:15:00,35.55,35.64,35.54,35.6,27071.0,30.8337,30.9117,30.825,30.877,27071.0
2020-10-05 11:20:00,35.61,35.63,35.59,35.6,51954.0,30.8857,30.9031,30.8684,30.877,51954.0
2020-10-05 11:25:00,35.61,35.63,35.55,35.55,48854.0,30.8857,30.9031,30.8337,30.8337,48854.0
2020-10-05 11:30:00,35.55,35.57,35.46,35.46,53000.0,30.8337,30.851,30.7556,30.7556,53000.0
2020-10-05 11:35:00,35.47,35.49,35.41,35.43,42735.0,30.7643,30.7816,30.7122,30.7296,42735.0
2020-10-05 11:40:00,35.43,35.49,35.42,35.46,18805.0,30.7296,30.7816,30.7209,30.7556,18805.0
2020-10-05 11:45:00,35.46,35.48,35.45,35.45,23047.0,30.7556,30.773,30.7469,30.7469,23047.0
2020-10-05 11:50:00,35.46,35.5,35.43,35.43,33232.0,30.7556,30.7903,30.7296,30.7296,33232.0
2020-10-05 11:55:00,35.44,35.46,35.41,35.41,18251.0,30.7383,30.7556,30.7122,30.7122,18251.0
2020-10-05 12:00:00,35.41,35.44,35.4,35.42,17187.0,30.7122,30.7383,30.7036,30.7209,17187.0
2020-10-05 12:05:00,35.42,35.42,35.35,35.36,22670.0,30.7209,30.7209,30.6602,30.6689,22670.0
2020-10-05 12:10:00,35.36,35.39,35.35,35.38,14283.0,30.6689,30.6949,30.6602,30.6862,14283.0
2020-10-05 12:15:00,35.37,35.4,35.35,35.37,17411.0,30.6776,30.7036,30.6602,30.6776,17411.0
2020-10-05 12:20:00,35.37,35.39,35.34,35.39,22002.0,30.6776,30.6949,30.6515,30.6949,22002.0
2020-10-05 12:25:00,35.38,35.42,35.36,35.42,19653.0,30.6862,30.7209,30.6689,30.7209,19653.0
2020-10-05 12:30:00,35.42,35.45,35.39,35.39,14360.0,30.7209,30.7469,30.6949,30.6949,14360.0
2020-10-05 12:35:00,35.4,35.43,35.39,35.43,10481.0,30.7036,30.7296,30.6949,30.7296,10481.0
2020-10-05 12:40:00,35.43,35.45,35.38,35.42,92337.0,30.7296,30.7469,30.6862,30.7209,92337.0
2020-10-05 12:45:00,35.41,35.42,35.37,35.38,9495.0,30.7122,30.7209,30.6776,30.6862,9495.0
2020-10-05 12:50:00,35.37,35.37,35.34,35.36,12950.0,30.6776,30.6776,30.6515,30.6689,12950.0
2020-10-05 12:55:00,35.37,35.37,35.32,35.34,19273.0,30.6776,30.6776,30.6342,30.6515,19273.0
2020-10-05 13:00:00,35.34,35.36,35.31,35.32,14456.0,30.6515,30.6689,30.6255,30.6342,14456.0
2020-10-05 13:05:00,35.32,35.35,35.32,35.35,8122.0,30.6342,30.6602,30.6342,30.6602,8122.0
2020-10-05 13:10:00,35.35,35.38,35.34,35.37,16089.0,30.6602,30.6862,30.6515,30.6776,16089.0
2020-10-05 13:15:00,35.36,35.38,35.33,35.34,13146.0,30.6689,30.6862,30.6429,30.6515,13146.0
2020-10-05 13:20:00,35.34,35.36,35.33,35.35,10104.0,30.6515,30.6689,30.6429,30.6602,10104.0
2020-10-05 13:25:00,35.34,35.38,35.34,35.37,18994.0,30.6515,30.6862,30.6515,30.6776,18994.0
2020-10-05 13:30:00,35.37,35.41,35.36,35.4,20150.0,30.6776,30.7122,30.6689,30.7036,20150.0
2020-10-05 13:35:00,35.4,35.44,35.38,35.43,10179.0,30.7036,30.7383,30.6862,30.7296,10179.0
2020-10-05 13:40:00,35.43,35.45,35.42,35.43,17185.0,30.7296,30.7469,30.7209,30.7296,17185.0
2020-10-05 13:45:00,35.43,35.43,35.38,35.41,14126.0,30.7296,30.7296,30.6862,30.7122,14126.0
2020-10-05 13:50:00,35.41,35.43,35.4,35.41,7879.0,30.7122,30.7296,30.7036,30.7122,7879.0
2020-10-05 13:55:00,35.4,35.42,35.37,35.37,17067.0,30.7036,30.7209,30.6776,30.6776,17067.0
2020-10-05 14:00:00,35.37,35.38,35.34,35.37,16732.0,30.6776,30.6862,30.6515,30.6776,16732.0
2020-10-05 14:05:00,35.38,35.39,35.35,35.36,12444.0,30.6862,30.6949,30.6602,30.6689,12444.0
2020-10-05 14:10:00,35.37,35.39,35.36,35.38,15251.0,30.6776,30.6949,30.6689,30.6862,15251.0
2020-10-05 14:15:00,35.38,35.4,35.37,35.4,18594.0,30.6862,30.7036,30.6776,30.7036,18594.0
2020-10-05 14:20:00,35.4,35.41,35.36,35.4,12043.0,30.7036,30.7122,30.6689,30.7036,12043.0
2020-10-05 14:25:00,35.4,35.41,35.35,35.37,17480.0,30.7036,30.7122,30.6602,30.6776,17480.0
2020-10-05 14:30:00,35.37,35.4,35.36,35.38,20696.0,30.6776,30.7036,30.6689,30.6862,20696.0
2020-10-05 14:35:00,35.38,35.42,35.37,35.39,16710.0,30.6862,30.7209,30.6776,30.6949,16710.0
2020-10-05 14:40:00,35.39,35.41,35.39,35.4,14603.0,30.6949,30.7122,30.6949,30.7036,14603.0
2020-10-05 14:45:00,35.4,35.41,35.38,35.38,13152.0,30.7036,30.7122,30.6862,30.6862,13152.0
2020-10-05 14:50:00,35.39,35.39,35.36,35.38,17650.0,30.6949,30.6949,30.6689,30.6862,17650.0
2020-10-05 14:55:00,35.38,35.43,35.37,35.43,31091.0,30.6862,30.7296,30.6776,30.7296,31091.0
2020-10-05 15:00:00,35.43,35.43,35.39,35.41,15362.0,30.7296,30.7296,30.6949,30.7122,15362.0
2020-10-05 15:05:00,35.4,35.43,35.39,35.43,19123.0,30.7036,30.7296,30.6949,30.7296,19123.0
2020-10-05 15:10:00,35.43,35.48,35.42,35.44,17060.0,30.7296,30.773,30.7209,30.7383,17060.0
2020-10-05 15:15:00,35.45,35.47,35.43,35.44,24813.0,30.7469,30.7643,30.7296,30.7383,24813.0
2020-10-05 15:20:00,35.44,35.45,35.41,35.41,18587.0,30.7383,30.7469,30.7122,30.7122,18587.0
2020-10-05 15:25:00,35.42,35.48,35.41,35.48,30121.0,30.7209,30.773,30.7122,30.773,30121.0
2020-10-05 15:30:00,35.48,35.48,35.42,35.42,38076.0,30.773,30.773,30.7209,30.7209,38076.0
2020-10-05 15:35:00,35.43,35.43,35.37,35.38,55346.0,30.7296,30.7296,30.6776,30.6862,55346.0
2020-10-05 15:40:00,35.39,35.43,35.38,35.4,31335.0,30.6949,30.7296,30.6862,30.7036,31335.0
2020-10-05 15:45:00,35.4,35.41,35.37,35.38,53544.0,30.7036,30.7122,30.6776,30.6862,53544.0
2020-10-05 15:50:00,35.38,35.42,35.36,35.38,95915.0,30.6862,30.7209,30.6689,30.6862,95915.0
2020-10-05 15:55:00,35.38,35.41,35.36,35.38,311840.0,30.6862,30.7122,30.6689,30.6862,311840.0
2020-10-06 09:30:00,35.8,35.8,35.55,35.63,143711.0,31.0505,31.0505,30.8337,30.9031,143711.0
2020-10-06 09:35:00,35.62,35.69,35.59,35.63,35127.0,30.8944,30.9551,30.8684,30.9031,35127.0
2020-10-06 09:40:00,35.63,35.71,35.52,35.7,50993.0,30.9031,30.9724,30.8077,30.9638,50993.0
2020-10-06 09:45:00,35.7,35.76,35.67,35.73,33236.0,30.9638,31.0158,30.9378,30.9898,33236.0
2020-10-06 09:50:00,35.74,35.77,35.63,35.63,39254.0,30.9985,31.0245,30.9031,30.9031,39254.0
2020-10-06 09:55:00,35.64,35.65,35.54,35.54,30210.0,30.9117,30.9204,30.825,30.825,30210.0
2020-10-06 10:00:00,35.55,35.61,35.53,35.59,44899.0,30.8337,30.8857,30.8163,30.8684,44899.0
2020-10-06 10:05:00,35.58,35.63,35.57,35.59,43782.0,30.8597,30.9031,30.851,30.8684,43782.0
2020-10-06 10:10:00,35.59,35.67,35.59,35.66,30060.0,30.8684,30.9378,30.8684,30.9291,30060.0
2020-10-06 10:15:00,35.66,35.73,35.65,35.68,77301.0,30.9291,30.9898,30.9204,30.9464,77301.0
2020-10-06 10:20:00,35.68,35.69,35.59,35.61,95819.0,30.9464,30.9551,30.8684,30.8857,95819.0
2020-10-06 10:25:00,35.61,35.66,35.6,35.64,39272.0,30.8857,30.9291,30.877,30.9117,39272.0
2020-10-06 10:30:00,35.64,35.65,35.58,35.63,24125.0,30.9117,30.9204,30.8597,30.9031,24125.0
2020-10-06 10:35:00,35.64,35.7,35.63,35.7,21606.0,30.9117,30.9638,30.9031,30.9638,21606.0
2020-10-06 10:40:00,35.7,35.72,35.54,35.64,44938.0,30.9638,30.9811,30.825,30.9117,44938.0
2020-10-06 10:45:00,35.65,35.74,35.65,35.7,17937.0,30.9204,30.9985,30.9204,30.9638,17937.0
2020-10-06 10:50:00,35.71,35.74,35.7,35.74,16312.0,30.9724,30.9985,30.9638,30.9985,16312.0
2020-10-06 10:55:00,35.73,35.84,35.73,35.8,77498.0,30.9898,31.0852,30.9898,31.0505,77498.0
2020-10-06 11:00:00,35.82,35.85,35.79,35.84,19509.0,31.0679,31.0939,31.0418,31.0852,19509.0
2020-10-06 11:05:00,35.84,35.85,35.8,35.82,32490.0,31.0852,31.0939,31.0505,31.0679,32490.0
2020-10-06 11:10:00,35.83,35.86,35.81,35.85,29324.0,31.0765,31.1025,31.0592,31.0939,29324.0
2020-10-06 11:15:00,35.84,35.89,35.82,35.89,18836.0,31.0852,31.1286,31.0679,31.1286,18836.0
2020-10-06 11:20:00,35.89,35.94,35.87,35.88,56207.0,31.1286,31.1719,31.1112,31.1199,56207.0
2020-10-06 11:25:00,35.87,35.94,35.86,35.92,24786.0,31.1112,31.1719,31.1025,31.1546,24786.0
2020-10-06 11:30:00,35.92,35.96,35.88,35.95,26311.0,31.1546,31.1893,31.1199,31.1806,26311.0
2020-10-06 11:35:00,35.95,36.02,35.94,36.02,21195.0,31.1806,31.2413,31.1719,31.2413,21195.0
2020-10-06 11:40:00,36.02,36.04,35.98,36.0,29899.0,31.2413,31.2587,31.2066,31.224,29899.0
2020-10-06 11:45:00,36.01,36.02,35.96,35.98,17928.0,31.2326,31.2413,31.1893,31.2066,17928.0
2020-10-06 11:50:00,35.97,35.97,35.92,35.95,21043.0,31.198,31.198,31.1546,31.1806,21043.0
2020-10-06 11:55:00,35.95,35.96,35.91,35.91,21658.0,31.1806,31.1893,31.1459,31.1459,21658.0
2020-10-06 12:00:00,35.91,35.97,35.9,35.9,26545.0,31.1459,31.198,31.1372,31.1372,26545.0
2020-10-06 12:05:00,35.91,35.94,35.9,35.93,12380.0,31.1459,31.1719,31.1372,31.1633,12380.0
2020-10-06 12:10:00,35.93,35.94,35.89,35.89,17275.0,31.1633,31.1719,31.1286,31.1286,17275.0
2020-10-06 12:15:00,35.9,35.9,35.86,35.89,19583.0,31.1372,31.1372,31.1025,31.1286,19583.0
2020-10-06 12:20:00,35.89,35.92,35.87,35.91,13174.0,31.1286,31.1546,31.1112,31.1459,13174.0
2020-10-06 12:25:00,35.91,35.92,35.87,35.88,13117.0,31.1459,31.1546,31.1112,31.1199,13117.0
2020-10-06 12:30:00,35.88,35.91,35.87,35.88,108651.0,31.1199,31.1459,31.1112,31.1199,108651.0
2020-10-06 12:35:00,35.89,35.9,35.82,35.82,17744.0,31.1286,31.1372,31.0679,31.0679,17744.0
2020-10-06 12:40:00,35.83,35.84,35.81,35.82,13086.0,31.0765,31.0852,31.0592,31.0679,13086.0
2020-10-06 12:45:00,35.82,35.87,35.81,35.87,17897.0,31.0679,31.1112,31.0592,31.1112,17897.0
2020-10-06 12:50:00,35.87,35.92,35.86,35.88,15268.0,31.1112,31.1546,31.1025,31.1199,15268.0
2020-10-06 12:55:00,35.89,35.91,35.87,35.91,13281.0,31.1286,31.1459,31.1112,31.1459,13281.0
2020-10-06 13:00:00,35.91,35.95,35.9,35.95,18409.0,31.1459,31.1806,31.1372,31.1806,18409.0
2020-10-06 13:05:00,35.95,36.0,35.94,35.99,18725.0,31.1806,31.224,31.1719,31.2153,18725.0
2020-10-06 13:10:00,35.99,36.05,35.98,36.04,20472.0,31.2153,31.2673,31.2066,31.2587,20472.0
2020-10-06 13:15:00,36.04,36.05,35.99,36.02,15636.0,31.2587,31.2673,31.2153,31.2413,15636.0
2020-10-06 13:20:00,36.02,36.11,36.02,36.1,36499.0,31.2413,31.3194,31.2413,31.3107,36499.0
2020-10-06 13:25:00,36.09,36.11,36.08,36.09,24478.0,31.302,31.3194,31.2934,31.302,24478.0
2020-10-06 13:30:00,36.09,36.14,36.08,36.14,23397.0,31.302,31.3454,31.2934,31.3454,23397.0
2020-10-06 13:35:00,36.13,36.13,36.07,36.08,52369.0,31.3367,31.3367,31.2847,31.2934,52369.0
2020-10-06 13:40:00,36.08,36.09,36.03,36.04,26679.0,31.2934,31.302,31.25,31.2587,26679.0
2020-10-06 13:45:00,36.04,36.06,36.01,36.02,30868.0,31.2587,31.276,31.2326,31.2413,30868.0
2020-10-06 13:50:00,36.02,36.06,36.01,36.04,26374.0,31.2413,31.276,31.2326,31.2587,26374.0
2020-10-06 13:55:00,36.04,36.07,36.02,36.06,20845.0,31.2587,31.2847,31.2413,31.276,20845.0
2020-10-06 14:00:00,36.05,36.07,36.05,36.07,23840.0,31.2673,31.2847,31.2673,31.2847,23840.0
2020-10-06 14:05:00,36.07,36.12,36.07,36.09,27389.0,31.2847,31.3281,31.2847,31.302,27389.0
2020-10-06 14:10:00,36.09,36.14,36.06,36.14,26799.0,31.302,31.3454,31.276,31.3454,26799.0
2020-10-06 14:15:00,36.14,36.16,36.13,36.15,32723.0,31.3454,31.3627,31.3367,31.3541,32723.0
2020-10-06 14:20:00,36.15,36.17,36.14,36.16,27239.0,31.3541,31.3714,31.3454,31.3627,27239.0
2020-10-06 14:25:00,36.15,36.15,36.1,36.14,27398.0,31.3541,31.3541,31.3107,31.3454,27398.0
2020-10-06 14:30:00,36.14,36.17,36.13,36.15,21612.0,31.3454,31.3714,31.3367,31.3541,21612.0
2020-10-06 14:35:00,36.15,36.18,36.12,36.14,20978.0,31.3541,31.3801,31.3281,31.3454,20978.0
2020-10-06 14:40:00,36.14,36.2,36.12,36.18,27010.0,31.3454,31.3974,31.3281,31.3801,27010.0
2020-10-06 14:45:00,36.17,36.2,36.0,36.01,59451.0,31.3714,31.3974,31.224,31.2326,59451.0
2020-10-06 14:50:00,36.0,36.0,35.51,35.51,93923.0,31.224,31.224,30.799,30.799,93923.0
2020-10-06 14:55:00,35.53,35.57,35.36,35.46,102722.0,30.8163,30.851,30.6689,30.7556,102722.0
2020-10-06 15:00:00,35.45,35.48,35.31,35.4,80114.0,30.7469,30.773,30.6255,30.7036,80114.0
2020-10-06 15:05:00,35.4,35.44,35.25,35.43,54051.0,30.7036,30.7383,30.5735,30.7296,54051.0
2020-10-06 15:10:00,35.43,35.48,35.28,35.3,54156.0,30.7296,30.773,30.5995,30.6168,54156.0
2020-10-06 15:15:00,35.29,35.37,35.19,35.2,93339.0,30.6082,30.6776,30.5214,30.5301,93339.0
2020-10-06 15:20:00,35.21,35.29,35.18,35.23,44711.0,30.5388,30.6082,30.5128,30.5561,44711.0
2020-10-06 15:25:00,35.23,35.41,35.22,35.39,60167.0,30.5561,30.7122,30.5475,30.6949,60167.0
2020-10-06 15:30:00,35.39,35.5,35.36,35.48,137264.0,30.6949,30.7903,30.6689,30.773,137264.0
2020-10-06 15:35:00,35.47,35.49,35.34,35.36,95077.0,30.7643,30.7816,30.6515,30.6689,95077.0
2020-10-06 15:40:00,35.35,35.37,35.28,35.3,134415.0,30.6602,30.6776,30.5995,30.6168,134415.0
2020-10-06 15:45:00,35.29,35.31,35.16,35.2,111322.0,30.6082,30.6255,30.4954,30.5301,111322.0
2020-10-06 15:50:00,35.2,35.28,35.18,35.28,157772.0,30.5301,30.5995,30.5128,30.5995,157772.0
2020-10-06 15:55:00,35.28,35.33,35.22,35.22,348829.0,30.5995,30.6429,30.5475,30.5475,348829.0
2020-10-07 09:30:00,35.42,36.04,35.42,35.91,120561.0,30.7209,31.2587,30.7209,31.1459,120561.0
2020-10-07 09:35:00,35.92,36.11,35.9,36.05,76517.0,31.1546,31.3194,31.1372,31.2673,76517.0
2020-10-07 09:40:00,36.06,36.21,36.06,36.18,66164.0,31.276,31.4061,31.276,31.3801,66164.0
2020-10-07 09:45:00,36.18,36.2,36.12,36.13,38914.0,31.3801,31.3974,31.3281,31.3367,38914.0
2020-10-07 09:50:00,36.13,36.25,36.07,36.2,77484.0,31.3367,31.4408,31.2847,31.3974,77484.0
2020-10-07 09:55:00,36.19,36.24,36.13,36.17,48957.0,31.3888,31.4321,31.3367,31.3714,48957.0
2020-10-07 10:00:00,36.16,36.23,36.11,36.21,74610.0,31.3627,31.4235,31.3194,31.4061,74610.0
2020-10-07 10:05:00,36.22,36.23,36.13,36.19,40284.0,31.4148,31.4235,31.3367,31.3888,40284.0
2020-10-07 10:10:00,36.19,36.23,36.11,36.21,54361.0,31.3888,31.4235,31.3194,31.4061,54361.0
2020-10-07 10:15:00,36.22,36.35,36.18,36.34,120657.0,31.4148,31.5275,31.3801,31.5189,120657.0
2020-10-07 10:20:00,36.33,36.36,36.24,36.34,67526.0,31.5102,31.5362,31.4321,31.5189,67526.0
2020-10-07 10:25:00,36.33,36.35,36.27,36.28,39102.0,31.5102,31.5275,31.4582,31.4668,39102.0
2020-10-07 10:30:00,36.28,36.36,36.24,36.26,54728.0,31.4668,31.5362,31.4321,31.4495,54728.0
2020-10-07 10:35:00,36.26,36.29,36.2,36.22,45630.0,31.4495,31.4755,31.3974,31.4148,45630.0
2020-10-07 10:40:00,36.23,36.28,36.17,36.18,55408.0,31.4235,31.4668,31.3714,31.3801,55408.0
2020-10-07 10:45:00,36.19,36.21,36.12,36.15,42862.0,31.3888,31.4061,31.3281,31.3541,42862.0
2020-10-07 10:50:00,36.14,36.19,36.14,36.16,37730.0,31.3454,31.3888,31.3454,31.3627,37730.0
2020-10-07 10:55:00,36.15,36.17,36.11,36.11,30059.0,31.3541,31.3714,31.3194,31.3194,30059.0
2020-10-07 11:00:00,36.12,36.13,36.06,36.09,22228.0,31.3281,31.3367,31.276,31.302,22228.0
2020-10-07 11:05:00,36.09,36.12,36.05,36.07,27925.0,31.302,31.3281,31.2673,31.2847,27925.0
2020-10-07 11:10:00,36.08,36.11,36.03,36.08,20511.0,31.2934,31.3194,31.25,31.2934,20511.0
2020-10-07 11:15:00,36.07,36.08,36.01,36.05,23515.0,31.2847,31.2934,31.2326,31.2673,23515.0
2020-10-07 11:20:00,36.05,36.05,35.99,36.02,19873.0,31.2673,31.2673,31.2153,31.2413,19873.0
2020-10-07 11:25:00,36.01,36.02,35.96,35.97,64661.0,31.2326,31.2413,31.1893,31.198,64661.0
2020-10-07 11:30:00,35.98,35.98,35.9,35.96,35153.0,31.2066,31.2066,31.1372,31.1893,35153.0
2020-10-07 11:35:00,35.97,35.97,35.89,35.91,19845.0,31.198,31.198,31.1286,31.1459,19845.0
2020-10-07 11:40:00,35.91,35.93,35.87,35.91,44173.0,31.1459,31.1633,31.1112,31.1459,44173.0
2020-10-07 11:45:00,35.91,35.91,35.81,35.81,36414.0,31.1459,31.1459,31.0592,31.0592,36414.0
2020-10-07 11:50:00,35.81,35.85,35.77,35.84,69620.0,31.0592,31.0939,31.0245,31.0852,69620.0
2020-10-07 11:55:00,35.84,35.88,35.81,35.83,24124.0,31.0852,31.1199,31.0592,31.0765,24124.0
2020-10-07 12:00:00,35.83,35.83,35.8,35.83,22635.0,31.0765,31.0765,31.0505,31.0765,22635.0
2020-10-07 12:05:00,35.81,35.85,35.79,35.8,19955.0,31.0592,31.0939,31.0418,31.0505,19955.0
2020-10-07 12:10:00,35.8,35.83,35.79,35.8,17092.0,31.0505,31.0765,31.0418,31.0505,17092.0
2020-10-07 12:15:00,35.81,35.85,35.8,35.84,13644.0,31.0592,31.0939,31.0505,31.0852,13644.0
2020-10-07 12:20:00,35.84,35.87,35.83,35.86,30382.0,31.0852,31.1112,31.0765,31.1025,30382.0
2020-10-07 12:25:00,35.86,35.92,35.83,35.9,113247.0,31.1025,31.1546,31.0765,31.1372,113247.0
2020-10-07 12:30:00,35.91,35.96,35.9,35.94,29721.0,31.1459,31.1893,31.1372,31.1719,29721.0
2020-10-07 12:35:00,35.94,35.94,35.88,35.91,21884.0,31.1719,31.1719,31.1199,31.1459,21884.0
2020-10-07 12:40:00,35.91,35.94,35.89,35.94,31084.0,31.1459,31.1719,31.1286,31.1719,31084.0
2020-10-07 12:45:00,35.93,35.99,35.92,35.97,36750.0,31.1633,31.2153,31.1546,31.198,36750.0
2020-10-07 12:50:00,35.98,35.98,35.94,35.95,36937.0,31.2066,31.2066,31.1719,31.1806,36937.0
2020-10-07 12:55:00,35.95,35.99,35.93,35.98,43507.0,31.1806,31.2153,31.1633,31.2066,43507.0
2020-10-07 13:00:00,35.98,35.98,35.93,35.95,29082.0,31.2066,31.2066,31.1633,31.1806,29082.0
2020-10-07 13:05:00,35.95,36.02,35.94,36.01,50263.0,31.1806,31.2413,31.1719,31.2326,50263.0
2020-10-07 13:10:00,36.01,36.02,35.96,35.97,23745.0,31.2326,31.2413,31.1893,31.198,23745.0
2020-10-07 13:15:00,35.96,35.99,35.96,35.98,12228.0,31.1893,31.2153,31.1893,31.2066,12228.0
2020-10-07 13:20:00,35.99,36.04,35.98,36.01,28576.0,31.2153,31.2587,31.2066,31.2326,28576.0
2020-10-07 13:25:00,36.01,36.02,35.97,35.98,24803.0,31.2326,31.2413,31.198,31.2066,24803.0
2020-10-07 13:30:00,35.98,36.01,35.98,35.99,27368.0,31.2066,31.2326,31.2066,31.2153,27368.0
2020-10-07 13:35:00,36.0,36.0,35.93,35.94,31745.0,31.224,31.224,31.1633,31.1719,31745.0
2020-10-07 13:40:00,35.95,36.04,35.92,36.03,64655.0,31.1806,31.2587,31.1546,31.25,64655.0
2020-10-07 13:45:00,36.03,36.08,36.02,36.06,32818.0,31.25,31.2934,31.2413,31.276,32818.0
2020-10-07 13:50:00,36.06,36.13,36.06,36.11,26801.0,31.276,31.3367,31.276,31.3194,26801.0
2020-10-07 13:55:00,36.11,36.13,36.08,36.09,34281.0,31.3194,31.3367,31.2934,31.302,34281.0
2020-10-07 14:00:00,36.09,36.19,36.07,36.19,24792.0,31.302,31.3888,31.2847,31.3888,24792.0
2020-10-07 14:05:00,36.19,36.2,36.16,36.19,32576.0,31.3888,31.3974,31.3627,31.3888,32576.0
2020-10-07 14:10:00,36.2,36.28,36.19,36.25,52619.0,31.3974,31.4668,31.3888,31.4408,52619.0
2020-10-07 14:15:00,36.26,36.33,36.25,36.33,39236.0,31.4495,31.5102,31.4408,31.5102,39236.0
2020-10-07 14:20:00,36.32,36.41,36.31,36.36,68874.0,31.5015,31.5796,31.4928,31.5362,68874.0
2020-10-07 14:25:00,36.37,36.39,36.34,36.38,35304.0,31.5449,31.5622,31.5189,31.5536,35304.0
2020-10-07 14:30:00,36.38,36.41,36.35,36.41,37396.0,31.5536,31.5796,31.5275,31.5796,37396.0
2020-10-07 14:35:00,36.41,36.46,36.39,36.45,57317.0,31.5796,31.6229,31.5622,31.6143,57317.0
2020-10-07 14:40:00,36.45,36.49,36.42,36.47,100689.0,31.6143,31.649,31.5883,31.6316,100689.0
2020-10-07 14:45:00,36.47,36.48,36.39,36.4,57063.0,31.6316,31.6403,31.5622,31.5709,57063.0
2020-10-07 14:50:00,36.39,36.44,36.38,36.44,35378.0,31.5622,31.6056,31.5536,31.6056,35378.0
2020-10-07 14:55:00,36.43,36.45,36.41,36.41,44060.0,31.5969,31.6143,31.5796,31.5796,44060.0
2020-10-07 15:00:00,36.42,36.48,36.39,36.48,41253.0,31.5883,31.6403,31.5622,31.6403,41253.0
2020-10-07 15:05:00,36.48,36.53,36.46,36.52,63970.0,31.6403,31.6837,31.6229,31.675,63970.0
2020-10-07 15:10:00,36.52,36.55,36.51,36.54,43008.0,31.675,31.701,31.6663,31.6923,43008.0
2020-10-07 15:15:00,36.54,36.58,36.53,36.53,62069.0,31.6923,31.727,31.6837,31.6837,62069.0
2020-10-07 15:20:00,36.53,36.62,36.52,36.59,63292.0,31.6837,31.7617,31.675,31.7357,63292.0
2020-10-07 15:25:00,36.59,36.67,36.58,36.64,159855.0,31.7357,31.8051,31.727,31.7791,159855.0
2020-10-07 15:30:00,36.64,36.67,36.5,36.52,162574.0,31.7791,31.8051,31.6576,31.675,162574.0
2020-10-07 15:35:00,36.52,36.59,36.5,36.59,55164.0,31.675,31.7357,31.6576,31.7357,55164.0
2020-10-07 15:40:00,36.59,36.6,36.53,36.54,78122.0,31.7357,31.7444,31.6837,31.6923,78122.0
2020-10-07 15:45:00,36.54,36.56,36.5,36.54,127876.0,31.6923,31.7097,31.6576,31.6923,127876.0
2020-10-07 15:50:00,36.55,36.6,36.51,36.59,184716.0,31.701,31.7444,31.6663,31.7357,184716.0
2020-10-07 15:55:00,36.59,36.6,36.45,36.48,442368.0,31.7357,31.7444,31.6143,31.6403,442368.0
2020-10-08 09:30:00,36.61,36.72,36.56,36.65,90497.0,31.753,31.8485,31.7097,31.7877,90497.0
2020-10-08 09:35:00,36.65,36.66,36.47,36.51,55780.0,31.7877,31.7964,31.6316,31.6663,55780.0
2020-10-08 09:40:00,36.51,36.68,36.51,36.63,36631.0,31.6663,31.8138,31.6663,31.7704,36631.0
2020-10-08 09:45:00,36.63,36.64,36.52,36.56,25207.0,31.7704,31.7791,31.675,31.7097,25207.0
2020-10-08 09:50:00,36.55,36.66,36.53,36.65,29194.0,31.701,31.7964,31.6837,31.7877,29194.0
2020-10-08 09:55:00,36.64,36.69,36.63,36.68,13568.0,31.7791,31.8224,31.7704,31.8138,13568.0
2020-10-08 10:00:00,36.69,36.73,36.62,36.7,41500.0,31.8224,31.8571,31.7617,31.8311,41500.0
2020-10-08 10:05:00,36.7,36.84,36.7,36.82,46003.0,31.8311,31.9525,31.8311,31.9352,46003.0
2020-10-08 10:10:00,36.82,36.83,36.76,36.82,19706.0,31.9352,31.9439,31.8831,31.9352,19706.0
2020-10-08 10:15:00,36.83,36.91,36.81,36.9,16389.0,31.9439,32.0132,31.9265,32.0046,16389.0
2020-10-08 10:20:00,36.9,36.94,36.88,36.93,25658.0,32.0046,32.0393,31.9872,32.0306,25658.0
2020-10-08 10:25:00,36.93,36.97,36.86,36.96,21924.0,32.0306,32.0653,31.9699,32.0566,21924.0
2020-10-08 10:30:00,36.97,36.98,36.92,36.96,25509.0,32.0653,32.074,32.0219,32.0566,25509.0
2020-10-08 10:35:00,36.95,37.03,36.94,37.0,42537.0,32.0479,32.1173,32.0393,32.0913,42537.0
2020-10-08 10:40:00,37.0,37.0,36.88,36.9,40800.0,32.0913,32.0913,31.9872,32.0046,40800.0
2020-10-08 10:45:00,36.9,36.96,36.9,36.95,80377.0,32.0046,32.0566,32.0046,32.0479,80377.0
2020-10-08 10:50:00,36.95,36.99,36.83,36.85,76851.0,32.0479,32.0826,31.9439,31.9612,76851.0
2020-10-08 10:55:00,36.86,36.89,36.85,36.88,37632.0,31.9699,31.9959,31.9612,31.9872,37632.0
2020-10-08 11:00:00,36.87,36.9,36.79,36.81,18157.0,31.9786,32.0046,31.9092,31.9265,18157.0
2020-10-08 11:05:00,36.81,36.85,36.81,36.82,13193.0,31.9265,31.9612,31.9265,31.9352,13193.0
2020-10-08 11:10:00,36.82,36.83,36.78,36.78,13630.0,31.9352,31.9439,31.9005,31.9005,13630.0
2020-10-08 11:15:00,36.79,36.8,36.74,36.74,28021.0,31.9092,31.9178,31.8658,31.8658,28021.0
2020-10-08 11:20:00,36.74,36.78,36.69,36.73,47446.0,31.8658,31.9005,31.8224,31.8571,47446.0
2020-10-08 11:25:00,36.73,36.73,36.65,36.66,15069.0,31.8571,31.8571,31.7877,31.7964,15069.0
2020-10-08 11:30:00,36.65,36.65,36.55,36.57,15516.0,31.7877,31.7877,31.701,31.7184,15516.0
2020-10-08 11:35:00,36.57,36.65,36.57,36.64,27118.0,31.7184,31.7877,31.7184,31.7791,27118.0
2020-10-08 11:40:00,36.64,36.7,36.64,36.68,16971.0,31.7791,31.8311,31.7791,31.8138,16971.0
2020-10-08 11:45:00,36.7,36.71,36.67,36.7,13320.0,31.8311,31.8398,31.8051,31.8311,13320.0
2020-10-08 11:50:00,36.7,36.7,36.65,36.67,11625.0,31.8311,31.8311,31.7877,31.8051,11625.0
2020-10-08 11:55:00,36.66,36.7,36.66,36.67,11329.0,31.7964,31.8311,31.7964,31.8051,11329.0
2020-10-08 12:00:00,36.66,36.7,36.65,36.69,12304.0,31.7964,31.8311,31.7877,31.8224,12304.0
2020-10-08 12:05:00,36.7,36.73,36.68,36.7,12413.0,31.8311,31.8571,31.8138,31.8311,12413.0
2020-10-08 12:10:00,36.71,36.74,36.7,36.74,11048.0,31.8398,31.8658,31.8311,31.8658,11048.0
2020-10-08 12:15:00,36.74,36.77,36.72,36.77,12439.0,31.8658,31.8918,31.8485,31.8918,12439.0
2020-10-08 12:20:00,36.77,36.81,36.75,36.81,13438.0,31.8918,31.9265,31.8745,31.9265,13438.0
2020-10-08 12:25:00,36.8,36.86,36.8,36.86,22457.0,31.9178,31.9699,31.9178,31.9699,22457.0
2020-10-08 12:30:00,36.86,36.88,36.84,36.86,13785.0,31.9699,31.9872,31.9525,31.9699,13785.0
2020-10-08 12:35:00,36.87,36.98,36.86,36.98,29066.0,31.9786,32.074,31.9699,32.074,29066.0
2020-10-08 12:40:00,36.98,37.03,36.89,36.91,43660.0,32.074,32.1173,31.9959,32.0132,43660.0
2020-10-08 12:45:00,36.92,36.93,36.91,36.91,12246.0,32.0219,32.0306,32.0132,32.0132,12246.0
2020-10-08 12:50:00,36.9,36.95,36.9,36.92,30001.0,32.0046,32.0479,32.0046,32.0219,30001.0
2020-10-08 12:55:00,36.92,36.97,36.92,36.94,25439.0,32.0219,32.0653,32.0219,32.0393,25439.0
2020-10-08 13:00:00,36.95,36.97,36.91,36.97,14899.0,32.0479,32.0653,32.0132,32.0653,14899.0
2020-10-08 13:05:00,36.96,36.96,36.92,36.94,12215.0,32.0566,32.0566,32.0219,32.0393,12215.0
2020-10-08 13:10:00,36.94,36.96,36.91,36.93,16042.0,32.0393,32.0566,32.0132,32.0306,16042.0
2020-10-08 13:15:00,36.93,36.95,36.91,36.95,19803.0,32.0306,32.0479,32.0132,32.0479,19803.0
2020-10-08 13:20:00,36.95,36.95,36.9,36.91,18427.0,32.0479,32.0479,32.0046,32.0132,18427.0
2020-10-08 13:25:00,36.92,36.95,36.91,36.95,25150.0,32.0219,32.0479,32.0132,32.0479,25150.0
2020-10-08 13:30:00,36.94,37.03,36.93,37.02,40680.0,32.0393,32.1173,32.0306,32.1087,40680.0
2020-10-08 13:35:00,37.02,37.03,36.98,36.98,14457.0,32.1087,32.1173,32.074,32.074,14457.0
2020-10-08 13:40:00,36.98,36.99,36.94,36.98,17199.0,32.074,32.0826,32.0393,32.074,17199.0
2020-10-08 13:45:00,36.98,36.99,36.96,36.98,10766.0,32.074,32.0826,32.0566,32.074,10766.0
2020-10-08 13:50:00,36.98,37.02,36.98,37.0,22306.0,32.074,32.1087,32.074,32.0913,22306.0
2020-10-08 13:55:00,37.0,37.0,36.97,37.0,15161.0,32.0913,32.0913,32.0653,32.0913,15161.0
2020-10-08 14:00:00,37.0,37.02,36.99,37.01,15648.0,32.0913,32.1087,32.0826,32.1,15648.0
2020-10-08 14:05:00,37.0,37.05,37.0,37.05,16661.0,32.0913,32.1347,32.0913,32.1347,16661.0
2020-10-08 14:10:00,37.05,37.1,37.04,37.08,29644.0,32.1347,32.178,32.126,32.1607,29644.0
2020-10-08 14:15:00,37.08,37.16,37.07,37.16,30026.0,32.1607,32.2301,32.152,32.2301,30026.0
2020-10-08 14:20:00,37.15,37.18,37.14,37.16,20728.0,32.2214,32.2474,32.2127,32.2301,20728.0
2020-10-08 14:25:00,37.17,37.18,37.11,37.14,18704.0,32.2388,32.2474,32.1867,32.2127,18704.0
2020-10-08 14:30:00,37.14,37.15,37.1,37.14,22958.0,32.2127,32.2214,32.178,32.2127,22958.0
2020-10-08 14:35:00,37.14,37.14,37.09,37.13,11956.0,32.2127,32.2127,32.1694,32.2041,11956.0
2020-10-08 14:40:00,37.13,37.15,37.11,37.15,37330.0,32.2041,32.2214,32.1867,32.2214,37330.0
2020-10-08 14:45:00,37.15,37.16,37.09,37.11,55455.0,32.2214,32.2301,32.1694,32.1867,55455.0
2020-10-08 14:50:00,37.11,37.11,37.06,37.07,25715.0,32.1867,32.1867,32.1433,32.152,25715.0
2020-10-08 14:55:00,37.07,37.13,37.06,37.1,27598.0,32.152,32.2041,32.1433,32.178,27598.0
2020-10-08 15:00:00,37.09,37.11,37.04,37.08,28768.0,32.1694,32.1867,32.126,32.1607,28768.0
2020-10-08 15:05:00,37.08,37.09,37.05,37.09,16960.0,32.1607,32.1694,32.1347,32.1694,16960.0
2020-10-08 15:10:00,37.09,37.16,37.09,37.14,31813.0,32.1694,32.2301,32.1694,32.2127,31813.0
2020-10-08 15:15:00,37.13,37.16,37.12,37.16,23119.0,32.2041,32.2301,32.1954,32.2301,23119.0
2020-10-08 15:20:00,37.15,37.18,37.13,37.15,24249.0,32.2214,32.2474,32.2041,32.2214,24249.0
2020-10-08 15:25:00,37.15,37.19,37.13,37.18,30299.0,32.2214,32.2561,32.2041,32.2474,30299.0
2020-10-08 15:30:00,37.18,37.2,37.14,37.15,23228.0,32.2474,32.2648,32.2127,32.2214,23228.0
2020-10-08 15:35:00,37.15,37.18,37.12,37.12,28711.0,32.2214,32.2474,32.1954,32.1954,28711.0
2020-10-08 15:40:00,37.12,37.15,37.12,37.14,41314.0,32.1954,32.2214,32.1954,32.2127,41314.0
2020-10-08 15:45:00,37.14,37.15,37.1,37.15,74844.0,32.2127,32.2214,32.178,32.2214,74844.0
2020-10-08 15:50:00,37.14,37.17,37.11,37.16,105018.0,32.2127,32.2388,32.1867,32.2301,105018.0
2020-10-08 15:55:00,37.16,37.21,37.14,37.18,374112.0,32.2301,32.2734,32.2127,32.2474,374112.0
2020-10-09 09:30:00,37.3,37.53,37.27,37.53,120642.0,32.3515,32.551,32.3255,32.551,120642.0
2020-10-09 09:35:00,37.53,37.54,37.38,37.48,112649.0,32.551,32.5597,32.4209,32.5076,112649.0
2020-10-09 09:40:00,37.48,37.49,37.38,37.47,70078.0,32.5076,32.5163,32.4209,32.499,70078.0
2020-10-09 09:45:00,37.47,37.48,37.33,37.37,38653.0,32.499,32.5076,32.3775,32.4122,38653.0
2020-10-09 09:50:00,37.36,37.37,37.29,37.37,36519.0,32.4035,32.4122,32.3428,32.4122,36519.0
2020-10-09 09:55:00,37.39,37.49,37.39,37.4,25014.0,32.4296,32.5163,32.4296,32.4382,25014.0
2020-10-09 10:00:00,37.41,37.46,37.41,37.44,21098.0,32.4469,32.4903,32.4469,32.4729,21098.0
2020-10-09 10:05:00,37.44,37.46,37.38,37.38,28328.0,32.4729,32.4903,32.4209,32.4209,28328.0
2020-10-09 10:10:00,37.38,37.38,37.3,37.33,57112.0,32.4209,32.4209,32.3515,32.3775,57112.0
2020-10-09 10:15:00,37.32,37.42,37.31,37.41,26108.0,32.3689,32.4556,32.3602,32.4469,26108.0
2020-10-09 10:20:00,37.41,37.41,37.27,37.28,85373.0,32.4469,32.4469,32.3255,32.3342,85373.0
2020-10-09 10:25:00,37.28,37.29,37.22,37.24,50256.0,32.3342,32.3428,32.2821,32.2995,50256.0
2020-10-09 10:30:00,37.25,37.25,37.15,37.2,74192.0,32.3081,32.3081,32.2214,32.2648,74192.0
2020-10-09 10:35:00,37.2,37.31,37.2,37.3,33460.0,32.2648,32.3602,32.2648,32.3515,33460.0
2020-10-09 10:40:00,37.3,37.31,37.26,37.29,36721.0,32.3515,32.3602,32.3168,32.3428,36721.0
2020-10-09 10:45:00,37.29,37.4,37.26,37.34,33713.0,32.3428,32.4382,32.3168,32.3862,33713.0
2020-10-09 10:50:00,37.34,37.36,37.3,37.32,22216.0,32.3862,32.4035,32.3515,32.3689,22216.0
2020-10-09 10:55:00,37.33,37.37,37.31,37.36,32506.0,32.3775,32.4122,32.3602,32.4035,32506.0
2020-10-09 11:00:00,37.36,37.45,37.36,37.45,28535.0,32.4035,32.4816,32.4035,32.4816,28535.0
2020-10-09 11:05:00,37.45,37.49,37.38,37.41,42797.0,32.4816,32.5163,32.4209,32.4469,42797.0
2020-10-09 11:10:00,37.41,37.43,37.38,37.4,22629.0,32.4469,32.4643,32.4209,32.4382,22629.0
2020-10-09 11:15:00,37.41,37.42,37.38,37.39,24521.0,32.4469,32.4556,32.4209,32.4296,24521.0
2020-10-09 11:20:00,37.38,37.43,37.38,37.41,33989.0,32.4209,32.4643,32.4209,32.4469,33989.0
2020-10-09 11:25:00,37.41,37.44,37.39,37.44,26022.0,32.4469,32.4729,32.4296,32.4729,26022.0
2020-10-09 11:30:00,37.43,37.5,37.41,37.47,31635.0,32.4643,32.525,32.4469,32.499,31635.0
2020-10-09 11:35:00,37.47,37.47,37.41,37.45,20049.0,32.499,32.499,32.4469,32.4816,20049.0
2020-10-09 11:40:00,37.45,37.5,37.42,37.47,61632.0,32.4816,32.525,32.4556,32.499,61632.0
2020-10-09 11:45:00,37.48,37.65,37.47,37.63,42244.0,32.5076,32.6551,32.499,32.6377,42244.0
2020-10-09 11:50:00,37.63,37.76,37.61,37.74,40654.0,32.6377,32.7505,32.6204,32.7331,40654.0
2020-10-09 11:55:00,37.73,37.8,37.7,37.72,39182.0,32.7245,32.7852,32.6984,32.7158,39182.0
2020-10-09 12:00:00,37.72,37.74,37.65,37.7,32810.0,32.7158,32.7331,32.6551,32.6984,32810.0
2020-10-09 12:05:00,37.69,37.72,37.66,37.69,31036.0,32.6898,32.7158,32.6637,32.6898,31036.0
2020-10-09 12:10:00,37.69,37.71,37.64,37.66,31265.0,32.6898,32.7071,32.6464,32.6637,31265.0
2020-10-09 12:15:00,37.66,37.75,37.66,37.74,49878.0,32.6637,32.7418,32.6637,32.7331,49878.0
2020-10-09 12:20:00,37.75,37.79,37.71,37.77,25029.0,32.7418,32.7765,32.7071,32.7592,25029.0
2020-10-09 12:25:00,37.77,37.84,37.72,37.75,90197.0,32.7592,32.8199,32.7158,32.7418,90197.0
2020-10-09 12:30:00,37.75,37.78,37.74,37.77,24193.0,32.7418,32.7678,32.7331,32.7592,24193.0
2020-10-09 12:35:00,37.77,37.79,37.75,37.77,17592.0,32.7592,32.7765,32.7418,32.7592,17592.0
2020-10-09 12:40:00,37.77,37.8,37.71,37.8,36472.0,32.7592,32.7852,32.7071,32.7852,36472.0
2020-10-09 12:45:00,37.8,37.82,37.77,37.81,21024.0,32.7852,32.8025,32.7592,32.7938,21024.0
2020-10-09 12:50:00,37.81,37.83,37.79,37.83,26332.0,32.7938,32.8112,32.7765,32.8112,26332.0
2020-10-09 12:55:00,37.82,37.83,37.73,37.76,22861.0,32.8025,32.8112,32.7245,32.7505,22861.0
2020-10-09 13:00:00,37.76,37.78,37.73,37.77,48245.0,32.7505,32.7678,32.7245,32.7592,48245.0
2020-10-09 13:05:00,37.77,37.8,37.74,37.79,27007.0,32.7592,32.7852,32.7331,32.7765,27007.0
2020-10-09 13:10:00,37.8,37.8,37.76,37.77,26534.0,32.7852,32.7852,32.7505,32.7592,26534.0
2020-10-09 13:15:00,37.77,37.81,37.76,37.78,22589.0,32.7592,32.7938,32.7505,32.7678,22589.0
2020-10-09 13:20:00,37.78,37.8,37.76,37.8,18622.0,32.7678,32.7852,32.7505,32.7852,18622.0
2020-10-09 13:25:00,37.8,37.83,37.78,37.83,73740.0,32.7852,32.8112,32.7678,32.8112,73740.0
2020-10-09 13:30:00,37.83,37.84,37.79,37.8,27547.0,32.8112,32.8199,32.7765,32.7852,27547.0
2020-10-09 13:35:00,37.8,37.82,37.78,37.8,24695.0,32.7852,32.8025,32.7678,32.7852,24695.0
2020-10-09 13:40:00,37.81,37.85,37.8,37.82,26793.0,32.7938,32.8285,32.7852,32.8025,26793.0
2020-10-09 13:45:00,37.82,37.83,37.78,37.8,30429.0,32.8025,32.8112,32.7678,32.7852,30429.0
2020-10-09 13:50:00,37.8,37.8,37.75,37.77,32292.0,32.7852,32.7852,32.7418,32.7592,32292.0
2020-10-09 13:55:00,37.76,37.82,37.76,37.82,30925.0,32.7505,32.8025,32.7505,32.8025,30925.0
2020-10-09 14:00:00,37.81,37.82,37.78,37.81,42832.0,32.7938,32.8025,32.7678,32.7938,42832.0
2020-10-09 14:05:00,37.8,37.85,37.78,37.84,40242.0,32.7852,32.8285,32.7678,32.8199,40242.0
2020-10-09 14:10:00,37.84,37.87,37.81,37.83,39788.0,32.8199,32.8459,32.7938,32.8112,39788.0
2020-10-09 14:15:00,37.83,37.85,37.82,37.84,48280.0,32.8112,32.8285,32.8025,32.8199,48280.0
2020-10-09 14:20:00,37.84,37.87,37.83,37.86,68044.0,32.8199,32.8459,32.8112,32.8372,68044.0
2020-10-09 14:25:00,37.86,37.86,37.79,37.81,112467.0,32.8372,32.8372,32.7765,32.7938,112467.0
2020-10-09 14:30:00,37.82,37.85,37.81,37.84,31233.0,32.8025,32.8285,32.7938,32.8199,31233.0
2020-10-09 14:35:00,37.84,37.87,37.8,37.84,80972.0,32.8199,32.8459,32.7852,32.8199,80972.0
2020-10-09 14:40:00,37.84,37.97,37.81,37.96,67505.0,32.8199,32.9326,32.7938,32.9239,67505.0
2020-10-09 14:45:00,37.97,37.98,37.94,37.97,73453.0,32.9326,32.9413,32.9066,32.9326,73453.0
2020-10-09 14:50:00,37.97,37.97,37.93,37.94,76010.0,32.9326,32.9326,32.8979,32.9066,76010.0
2020-10-09 14:55:00,37.94,37.96,37.9,37.95,60530.0,32.9066,32.9239,32.8719,32.9153,60530.0
2020-10-09 15:00:00,37.95,37.96,37.9,37.91,50355.0,32.9153,32.9239,32.8719,32.8806,50355.0
2020-10-09 15:05:00,37.91,37.92,37.86,37.91,102610.0,32.8806,32.8893,32.8372,32.8806,102610.0
2020-10-09 15:10:00,37.91,37.95,37.9,37.94,67234.0,32.8806,32.9153,32.8719,32.9066,67234.0
2020-10-09 15:15:00,37.94,37.95,37.91,37.91,73720.0,32.9066,32.9153,32.8806,32.8806,73720.0
2020-10-09 15:20:00,37.91,37.98,37.91,37.95,80996.0,32.8806,32.9413,32.8806,32.9153,80996.0
2020-10-09 15:25:00,37.95,37.95,37.84,37.85,33401.0,32.9153,32.9153,32.8199,32.8285,33401.0
2020-10-09 15:30:00,37.84,37.85,37.76,37.77,111046.0,32.8199,32.8285,32.7505,32.7592,111046.0
2020-10-09 15:35:00,37.77,37.82,37.76,37.77,164252.0,32.7592,32.8025,32.7505,32.7592,164252.0
2020-10-09 15:40:00,37.77,37.78,37.65,37.7,79470.0,32.7592,32.7678,32.6551,32.6984,79470.0
2020-10-09 15:45:00,37.7,37.78,37.66,37.77,195577.0,32.6984,32.7678,32.6637,32.7592,195577.0
2020-10-09 15:50:00,37.76,37.8,37.67,37.68,310821.0,32.7505,32.7852,32.6724,32.6811,310821.0
2020-10-09 15:55:00,37.67,37.74,37.66,37.7,349272.0,32.6724,32.7331,32.6637,32.6984,349272.0
2020-10-12 09:30:00,37.62,37.75,37.62,37.69,109941.0,32.6291,32.7418,32.6291,32.6898,109941.0
2020-10-12 09:35:00,37.69,37.71,37.54,37.64,63408.0,32.6898,32.7071,32.5597,32.6464,63408.0
2020-10-12 09:40:00,37.65,37.7,37.61,37.66,47611.0,32.6551,32.6984,32.6204,32.6637,47611.0
2020-10-12 09:45:00,37.66,37.75,37.65,37.74,40266.0,32.6637,32.7418,32.6551,32.7331,40266.0
2020-10-12 09:50:00,37.74,37.83,37.72,37.77,35574.0,32.7331,32.8112,32.7158,32.7592,35574.0
2020-10-12 09:55:00,37.77,37.83,37.74,37.82,36468.0,32.7592,32.8112,32.7331,32.8025,36468.0
2020-10-12 10:00:00,37.83,37.96,37.82,37.96,47183.0,32.8112,32.9239,32.8025,32.9239,47183.0
2020-10-12 10:05:00,37.96,37.97,37.88,37.93,30740.0,32.9239,32.9326,32.8546,32.8979,30740.0
2020-10-12 10:10:00,37.93,37.97,37.87,37.87,43628.0,32.8979,32.9326,32.8459,32.8459,43628.0
2020-10-12 10:15:00,37.88,37.9,37.79,37.79,32296.0,32.8546,32.8719,32.7765,32.7765,32296.0
2020-10-12 10:20:00,37.78,37.79,37.72,37.79,41132.0,32.7678,32.7765,32.7158,32.7765,41132.0
2020-10-12 10:25:00,37.79,37.89,37.78,37.87,51229.0,32.7765,32.8632,32.7678,32.8459,51229.0
2020-10-12 10:30:00,37.86,37.9,37.83,37.85,40927.0,32.8372,32.8719,32.8112,32.8285,40927.0
2020-10-12 10:35:00,37.84,37.9,37.84,37.88,59648.0,32.8199,32.8719,32.8199,32.8546,59648.0
2020-10-12 10:40:00,37.88,37.88,37.78,37.82,46544.0,32.8546,32.8546,32.7678,32.8025,46544.0
2020-10-12 10:45:00,37.82,37.89,37.81,37.89,62258.0,32.8025,32.8632,32.7938,32.8632,62258.0
2020-10-12 10:50:00,37.89,37.96,37.88,37.9,73454.0,32.8632,32.9239,32.8546,32.8719,73454.0
2020-10-12 10:55:00,37.9,37.91,37.83,37.87,68333.0,32.8719,32.8806,32.8112,32.8459,68333.0
2020-10-12 11:00:00,37.87,37.93,37.87,37.91,34541.0,32.8459,32.8979,32.8459,32.8806,34541.0
2020-10-12 11:05:00,37.91,37.97,37.9,37.97,38505.0,32.8806,32.9326,32.8719,32.9326,38505.0
2020-10-12 11:10:00,37.96,38.0,37.89,37.9,121519.0,32.9239,32.9586,32.8632,32.8719,121519.0
2020-10-12 11:15:00,37.9,37.95,37.9,37.94,65550.0,32.8719,32.9153,32.8719,32.9066,65550.0
2020-10-12 11:20:00,37.94,37.98,37.93,37.95,68865.0,32.9066,32.9413,32.8979,32.9153,68865.0
2020-10-12 11:25:00,37.95,37.99,37.93,37.95,48721.0,32.9153,32.95,32.8979,32.9153,48721.0
2020-10-12 11:30:00,37.95,37.96,37.91,37.92,30456.0,32.9153,32.9239,32.8806,32.8893,30456.0
2020-10-12 11:35:00,37.91,37.98,37.91,37.95,46695.0,32.8806,32.9413,32.8806,32.9153,46695.0
2020-10-12 11:40:00,37.95,37.95,37.9,37.93,35710.0,32.9153,32.9153,32.8719,32.8979,35710.0
2020-10-12 11:45:00,37.93,37.94,37.86,37.92,43288.0,32.8979,32.9066,32.8372,32.8893,43288.0
2020-10-12 11:50:00,37.93,37.94,37.91,37.93,28259.0,32.8979,32.9066,32.8806,32.8979,28259.0
2020-10-12 11:55:00,37.93,37.94,37.87,37.89,27359.0,32.8979,32.9066,32.8459,32.8632,27359.0
2020-10-12 12:00:00,37.89,37.89,37.78,37.79,25286.0,32.8632,32.8632,32.7678,32.7765,25286.0
2020-10-12 12:05:00,37.78,37.82,37.76,37.8,30454.0,32.7678,32.8025,32.7505,32.7852,30454.0
2020-10-12 12:10:00,37.81,37.84,37.77,37.78,36616.0,32.7938,32.8199,32.7592,32.7678,36616.0
2020-10-12 12:15:00,37.77,37.78,37.73,37.73,27801.0,32.7592,32.7678,32.7245,32.7245,27801.0
2020-10-12 12:20:00,37.74,37.76,37.73,37.76,24463.0,32.7331,32.7505,32.7245,32.7505,24463.0
2020-10-12 12:25:00,37.77,37.79,37.72,37.79,43367.0,32.7592,32.7765,32.7158,32.7765,43367.0
2020-10-12 12:30:00,37.79,37.82,37.78,37.8,37836.0,32.7765,32.8025,32.7678,32.7852,37836.0
2020-10-12 12:35:00,37.79,37.83,37.78,37.78,38084.0,32.7765,32.8112,32.7678,32.7678,38084.0
2020-10-12 12:40:00,37.78,37.81,37.7,37.7,51763.0,32.7678,32.7938,32.6984,32.6984,51763.0
2020-10-12 12:45:00,37.7,37.71,37.66,37.7,45273.0,32.6984,32.7071,32.6637,32.6984,45273.0
2020-10-12 12:50:00,37.7,37.73,37.68,37.73,30981.0,32.6984,32.7245,32.6811,32.7245,30981.0
2020-10-12 12:55:00,37.72,37.76,37.72,37.73,59632.0,32.7158,32.7505,32.7158,32.7245,59632.0
2020-10-12 13:00:00,37.73,37.77,37.7,37.73,30905.0,32.7245,32.7592,32.6984,32.7245,30905.0
2020-10-12 13:05:00,37.72,37.74,37.71,37.74,26527.0,32.7158,32.7331,32.7071,32.7331,26527.0
2020-10-12 13:10:00,37.74,37.76,37.71,37.73,30900.0,32.7331,32.7505,32.7071,32.7245,30900.0
2020-10-12 13:15:00,37.73,37.75,37.71,37.73,36778.0,32.7245,32.7418,32.7071,32.7245,36778.0
2020-10-12 13:20:00,37.72,37.76,37.72,37.73,22987.0,32.7158,32.7505,32.7158,32.7245,22987.0
2020-10-12 13:25:00,37.73,37.75,37.68,37.72,33132.0,32.7245,32.7418,32.6811,32.7158,33132.0
2020-10-12 13:30:00,37.72,37.74,37.68,37.7,30844.0,32.7158,32.7331,32.6811,32.6984,30844.0
2020-10-12 13:35:00,37.7,37.7,37.63,37.66,73576.0,32.6984,32.6984,32.6377,32.6637,73576.0
2020-10-12 13:40:00,37.66,37.7,37.63,37.7,33245.0,32.6637,32.6984,32.6377,32.6984,33245.0
2020-10-12 13:45:00,37.7,37.73,37.65,37.72,40163.0,32.6984,32.7245,32.6551,32.7158,40163.0
2020-10-12 13:50:00,37.72,37.73,37.68,37.7,21820.0,32.7158,32.7245,32.6811,32.6984,21820.0
2020-10-12 13:55:00,37.69,37.73,37.67,37.7,40133.0,32.6898,32.7245,32.6724,32.6984,40133.0
2020-10-12 14:00:00,37.7,37.72,37.68,37.69,28448.0,32.6984,32.7158,32.6811,32.6898,28448.0
2020-10-12 14:05:00,37.69,37.72,37.66,37.69,69380.0,32.6898,32.7158,32.6637,32.6898,69380.0
2020-10-12 14:10:00,37.68,37.69,37.61,37.64,41424.0,32.6811,32.6898,32.6204,32.6464,41424.0
2020-10-12 14:15:00,37.64,37.64,37.6,37.62,32763.0,32.6464,32.6464,32.6117,32.6291,32763.0
2020-10-12 14:20:00,37.62,37.64,37.57,37.59,64759.0,32.6291,32.6464,32.5857,32.603,64759.0
2020-10-12 14:25:00,37.59,37.61,37.56,37.59,50333.0,32.603,32.6204,32.577,32.603,50333.0
2020-10-12 14:30:00,37.59,37.64,37.58,37.63,38528.0,32.603,32.6464,32.5944,32.6377,38528.0
2020-10-12 14:35:00,37.62,37.65,37.62,37.63,75433.0,32.6291,32.6551,32.6291,32.6377,75433.0
2020-10-12 14:40:00,37.63,37.68,37.62,37.65,34363.0,32.6377,32.6811,32.6291,32.6551,34363.0
2020-10-12 14:45:00,37.66,37.67,37.61,37.64,31436.0,32.6637,32.6724,32.6204,32.6464,31436.0
2020-10-12 14:50:00,37.64,37.67,37.61,37.66,32614.0,32.6464,32.6724,32.6204,32.6637,32614.0
2020-10-12 14:55:00,37.66,37.75,37.66,37.75,30656.0,32.6637,32.7418,32.6637,32.7418,30656.0
2020-10-12 15:00:00,37.75,37.78,37.72,37.77,36748.0,32.7418,32.7678,32.7158,32.7592,36748.0
2020-10-12 15:05:00,37.76,37.8,37.74,37.79,43405.0,32.7505,32.7852,32.7331,32.7765,43405.0
2020-10-12 15:10:00,37.79,37.8,37.76,37.77,26118.0,32.7765,32.7852,32.7505,32.7592,26118.0
2020-10-12 15:15:00,37.78,37.88,37.78,37.88,48141.0,32.7678,32.8546,32.7678,32.8546,48141.0
2020-10-12 15:20:00,37.89,37.91,37.86,37.91,48246.0,32.8632,32.8806,32.8372,32.8806,48246.0
2020-10-12 15:25:00,37.9,37.92,37.86,37.91,39690.0,32.8719,32.8893,32.8372,32.8806,39690.0
2020-10-12 15:30:00,37.91,37.92,37.87,37.88,62955.0,32.8806,32.8893,32.8459,32.8546,62955.0
2020-10-12 15:35:00,37.88,37.91,37.87,37.88,74754.0,32.8546,32.8806,32.8459,32.8546,74754.0
2020-10-12 15:40:00,37.88,37.91,37.86,37.89,69220.0,32.8546,32.8806,32.8372,32.8632,69220.0
2020-10-12 15:45:00,37.9,37.92,37.82,37.82,128639.0,32.8719,32.8893,32.8025,32.8025,128639.0
2020-10-12 15:50:00,37.82,37.88,37.78,37.79,151119.0,32.8025,32.8546,32.7678,32.7765,151119.0
2020-10-12 15:55:00,37.79,37.84,37.78,37.81,292544.0,32.7765,32.8199,32.7678,32.7938,292544.0
2020-10-13 09:30:00,37.84,37.84,37.53,37.56,162926.0,32.8199,32.8199,32.551,32.577,162926.0
2020-10-13 09:35:00,37.57,37.62,37.46,37.56,92962.0,32.5857,32.6291,32.4903,32.577,92962.0
2020-10-13 09:40:00,37.57,37.78,37.52,37.74,70974.0,32.5857,32.7678,32.5423,32.7331,70974.0
2020-10-13 09:45:00,37.73,37.79,37.66,37.7,68705.0,32.7245,32.7765,32.6637,32.6984,68705.0
2020-10-13 09:50:00,37.68,37.69,37.51,37.52,61443.0,32.6811,32.6898,32.5336,32.5423,61443.0
2020-10-13 09:55:00,37.52,37.53,37.44,37.47,49656.0,32.5423,32.551,32.4729,32.499,49656.0
2020-10-13 10:00:00,37.48,37.62,37.45,37.6,42154.0,32.5076,32.6291,32.4816,32.6117,42154.0
2020-10-13 10:05:00,37.6,37.61,37.35,37.43,84213.0,32.6117,32.6204,32.3949,32.4643,84213.0
2020-10-13 10:10:00,37.41,37.43,37.31,37.35,37431.0,32.4469,32.4643,32.3602,32.3949,37431.0
2020-10-13 10:15:00,37.36,37.36,37.24,37.31,37250.0,32.4035,32.4035,32.2995,32.3602,37250.0
2020-10-13 10:20:00,37.3,37.31,37.21,37.23,31628.0,32.3515,32.3602,32.2734,32.2908,31628.0
2020-10-13 10:25:00,37.23,37.25,37.13,37.16,45432.0,32.2908,32.3081,32.2041,32.2301,45432.0
2020-10-13 10:30:00,37.16,37.23,37.13,37.17,72584.0,32.2301,32.2908,32.2041,32.2388,72584.0
2020-10-13 10:35:00,37.17,37.21,37.12,37.14,33796.0,32.2388,32.2734,32.1954,32.2127,33796.0
2020-10-13 10:40:00,37.15,37.16,37.02,37.06,56009.0,32.2214,32.2301,32.1087,32.1433,56009.0
2020-10-13 10:45:00,37.06,37.07,37.01,37.04,39793.0,32.1433,32.152,32.1,32.126,39793.0
2020-10-13 10:50:00,37.05,37.08,36.99,37.07,37973.0,32.1347,32.1607,32.0826,32.152,37973.0
2020-10-13 10:55:00,37.07,37.12,37.06,37.07,31278.0,32.152,32.1954,32.1433,32.152,31278.0
2020-10-13 11:00:00,37.08,37.17,37.07,37.16,25213.0,32.1607,32.2388,32.152,32.2301,25213.0
2020-10-13 11:05:00,37.15,37.16,37.08,37.11,23213.0,32.2214,32.2301,32.1607,32.1867,23213.0
2020-10-13 11:10:00,37.11,37.11,37.07,37.09,19106.0,32.1867,32.1867,32.152,32.1694,19106.0
2020-10-13 11:15:00,37.08,37.14,37.05,37.07,25740.0,32.1607,32.2127,32.1347,32.152,25740.0
2020-10-13 11:20:00,37.07,37.12,37.05,37.06,28906.0,32.152,32.1954,32.1347,32.1433,28906.0
2020-10-13 11:25:00,37.05,37.08,37.02,37.06,34718.0,32.1347,32.1607,32.1087,32.1433,34718.0
2020-10-13 11:30:00,37.06,37.07,37.01,37.04,20563.0,32.1433,32.152,32.1,32.126,20563.0
2020-10-13 11:35:00,37.04,37.04,36.91,36.91,22952.0,32.126,32.126,32.0132,32.0132,22952.0
2020-10-13 11:40:00,36.92,36.95,36.9,36.93,33819.0,32.0219,32.0479,32.0046,32.0306,33819.0
2020-10-13 11:45:00,36.93,36.99,36.93,36.98,25313.0,32.0306,32.0826,32.0306,32.074,25313.0
2020-10-13 11:50:00,36.98,37.04,36.97,37.04,18662.0,32.074,32.126,32.0653,32.126,18662.0
2020-10-13 11:55:00,37.04,37.07,37.01,37.02,16098.0,32.126,32.152,32.1,32.1087,16098.0
2020-10-13 12:00:00,37.03,37.05,36.99,37.0,23883.0,32.1173,32.1347,32.0826,32.0913,23883.0
2020-10-13 12:05:00,37.0,37.03,37.0,37.01,14329.0,32.0913,32.1173,32.0913,32.1,14329.0
2020-10-13 12:10:00,37.02,37.05,36.99,37.04,22482.0,32.1087,32.1347,32.0826,32.126,22482.0
2020-10-13 12:15:00,37.04,37.18,37.04,37.17,23303.0,32.126,32.2474,32.126,32.2388,23303.0
2020-10-13 12:20:00,37.16,37.2,37.15,37.2,15624.0,32.2301,32.2648,32.2214,32.2648,15624.0
2020-10-13 12:25:00,37.19,37.2,37.12,37.13,13908.0,32.2561,32.2648,32.1954,32.2041,13908.0
2020-10-13 12:30:00,37.13,37.14,37.06,37.06,22482.0,32.2041,32.2127,32.1433,32.1433,22482.0
2020-10-13 12:35:00,37.06,37.08,37.03,37.07,26034.0,32.1433,32.1607,32.1173,32.152,26034.0
2020-10-13 12:40:00,37.07,37.11,37.06,37.1,14815.0,32.152,32.1867,32.1433,32.178,14815.0
2020-10-13 12:45:00,37.11,37.17,37.09,37.15,19635.0,32.1867,32.2388,32.1694,32.2214,19635.0
2020-10-13 12:50:00,37.15,37.19,37.15,37.17,20453.0,32.2214,32.2561,32.2214,32.2388,20453.0
2020-10-13 12:55:00,37.17,37.19,37.14,37.15,19218.0,32.2388,32.2561,32.2127,32.2214,19218.0
2020-10-13 13:00:00,37.16,37.18,37.14,37.15,13095.0,32.2301,32.2474,32.2127,32.2214,13095.0
2020-10-13 13:05:00,37.15,37.16,37.08,37.08,19658.0,32.2214,32.2301,32.1607,32.1607,19658.0
2020-10-13 13:10:00,37.08,37.13,37.08,37.11,10816.0,32.1607,32.2041,32.1607,32.1867,10816.0
2020-10-13 13:15:00,37.12,37.14,37.06,37.07,13727.0,32.1954,32.2127,32.1433,32.152,13727.0
2020-10-13 13:20:00,37.07,37.09,37.03,37.05,16841.0,32.152,32.1694,32.1173,32.1347,16841.0
2020-10-13 13:25:00,37.05,37.08,37.04,37.08,10909.0,32.1347,32.1607,32.126,32.1607,10909.0
2020-10-13 13:30:00,37.07,37.13,37.06,37.12,20522.0,32.152,32.2041,32.1433,32.1954,20522.0
2020-10-13 13:35:00,37.12,37.13,37.09,37.11,16029.0,32.1954,32.2041,32.1694,32.1867,16029.0
2020-10-13 13:40:00,37.11,37.13,37.1,37.12,12129.0,32.1867,32.2041,32.178,32.1954,12129.0
2020-10-13 13:45:00,37.12,37.14,37.08,37.09,22205.0,32.1954,32.2127,32.1607,32.1694,22205.0
2020-10-13 13:50:00,37.09,37.09,37.04,37.06,16862.0,32.1694,32.1694,32.126,32.1433,16862.0
2020-10-13 13:55:00,37.06,37.06,37.01,37.03,21662.0,32.1433,32.1433,32.1,32.1173,21662.0
2020-10-13 14:00:00,37.03,37.07,37.01,37.06,19130.0,32.1173,32.152,32.1,32.1433,19130.0
2020-10-13 14:05:00,37.05,37.06,37.01,37.05,19398.0,32.1347,32.1433,32.1,32.1347,19398.0
2020-10-13 14:10:00,37.04,37.08,37.02,37.05,56257.0,32.126,32.1607,32.1087,32.1347,56257.0
2020-10-13 14:15:00,37.05,37.08,37.04,37.07,21570.0,32.1347,32.1607,32.126,32.152,21570.0
2020-10-13 14:20:00,37.06,37.07,37.0,37.02,22032.0,32.1433,32.152,32.0913,32.1087,22032.0
2020-10-13 14:25:00,37.03,37.03,36.9,36.91,31367.0,32.1173,32.1173,32.0046,32.0132,31367.0
2020-10-13 14:30:00,36.91,36.91,36.79,36.82,60514.0,32.0132,32.0132,31.9092,31.9352,60514.0
2020-10-13 14:35:00,36.81,36.81,36.73,36.74,44246.0,31.9265,31.9265,31.8571,31.8658,44246.0
2020-10-13 14:40:00,36.74,36.78,36.72,36.73,28586.0,31.8658,31.9005,31.8485,31.8571,28586.0
2020-10-13 14:45:00,36.73,36.76,36.67,36.75,60639.0,31.8571,31.8831,31.8051,31.8745,60639.0
2020-10-13 14:50:00,36.75,36.79,36.73,36.76,27941.0,31.8745,31.9092,31.8571,31.8831,27941.0
2020-10-13 14:55:00,36.75,36.82,36.74,36.79,36385.0,31.8745,31.9352,31.8658,31.9092,36385.0
2020-10-13 15:00:00,36.78,36.86,36.77,36.84,22867.0,31.9005,31.9699,31.8918,31.9525,22867.0
2020-10-13 15:05:00,36.84,36.85,36.81,36.82,29449.0,31.9525,31.9612,31.9265,31.9352,29449.0
2020-10-13 15:10:00,36.82,36.86,36.81,36.82,27470.0,31.9352,31.9699,31.9265,31.9352,27470.0
2020-10-13 15:15:00,36.82,36.85,36.81,36.84,22855.0,31.9352,31.9612,31.9265,31.9525,22855.0
2020-10-13 15:20:00,36.83,36.88,36.82,36.88,20064.0,31.9439,31.9872,31.9352,31.9872,20064.0
2020-10-13 15:25:00,36.87,36.95,36.86,36.95,68742.0,31.9786,32.0479,31.9699,32.0479,68742.0
2020-10-13 15:30:00,36.95,36.98,36.94,36.97,40185.0,32.0479,32.074,32.0393,32.0653,40185.0
2020-10-13 15:35:00,36.97,36.98,36.94,36.98,44112.0,32.0653,32.074,32.0393,32.074,44112.0
2020-10-13 15:40:00,36.98,36.98,36.94,36.96,65094.0,32.074,32.074,32.0393,32.0566,65094.0
2020-10-13 15:45:00,36.95,36.98,36.92,36.94,73591.0,32.0479,32.074,32.0219,32.0393,73591.0
2020-10-13 15:50:00,36.93,36.98,36.92,36.98,114063.0,32.0306,32.074,32.0219,32.074,114063.0
2020-10-13 15:55:00,36.98,36.99,36.85,36.86,293658.0,32.074,32.0826,31.9612,31.9699,293658.0
2020-10-14 09:30:00,36.88,37.08,36.88,36.88,89693.0,31.9872,32.1607,31.9872,31.9872,89693.0
2020-10-14 09:35:00,36.89,36.91,36.76,36.77,68259.0,31.9959,32.0132,31.8831,31.8918,68259.0
2020-10-14 09:40:00,36.76,36.86,36.74,36.83,47116.0,31.8831,31.9699,31.8658,31.9439,47116.0
2020-10-14 09:45:00,36.83,36.94,36.79,36.94,63994.0,31.9439,32.0393,31.9092,32.0393,63994.0
2020-10-14 09:50:00,36.94,37.06,36.93,37.0,49707.0,32.0393,32.1433,32.0306,32.0913,49707.0
2020-10-14 09:55:00,37.0,37.1,36.99,36.99,45654.0,32.0913,32.178,32.0826,32.0826,45654.0
2020-10-14 10:00:00,36.99,37.02,36.94,36.98,26943.0,32.0826,32.1087,32.0393,32.074,26943.0
2020-10-14 10:05:00,36.99,37.0,36.92,36.92,63084.0,32.0826,32.0913,32.0219,32.0219,63084.0
2020-10-14 10:10:00,36.92,36.93,36.8,36.84,51549.0,32.0219,32.0306,31.9178,31.9525,51549.0
2020-10-14 10:15:00,36.85,36.86,36.79,36.82,48692.0,31.9612,31.9699,31.9092,31.9352,48692.0
2020-10-14 10:20:00,36.83,36.9,36.81,36.85,215144.0,31.9439,32.0046,31.9265,31.9612,215144.0
2020-10-14 10:25:00,36.84,36.86,36.8,36.85,23793.0,31.9525,31.9699,31.9178,31.9612,23793.0
2020-10-14 10:30:00,36.86,36.87,36.75,36.77,85355.0,31.9699,31.9786,31.8745,31.8918,85355.0
2020-10-14 10:35:00,36.77,36.83,36.73,36.8,47901.0,31.8918,31.9439,31.8571,31.9178,47901.0
2020-10-14 10:40:00,36.81,36.82,36.71,36.72,59224.0,31.9265,31.9352,31.8398,31.8485,59224.0
2020-10-14 10:45:00,36.73,36.78,36.69,36.73,91330.0,31.8571,31.9005,31.8224,31.8571,91330.0
2020-10-14 10:50:00,36.74,36.89,36.71,36.86,325315.0,31.8658,31.9959,31.8398,31.9699,325315.0
2020-10-14 10:55:00,36.85,36.93,36.77,36.89,61589.0,31.9612,32.0306,31.8918,31.9959,61589.0
2020-10-14 11:00:00,36.89,36.91,36.74,36.74,62168.0,31.9959,32.0132,31.8658,31.8658,62168.0
2020-10-14 11:05:00,36.74,36.79,36.73,36.75,42672.0,31.8658,31.9092,31.8571,31.8745,42672.0
2020-10-14 11:10:00,36.74,36.83,36.74,36.77,23673.0,31.8658,31.9439,31.8658,31.8918,23673.0
2020-10-14 11:15:00,36.78,36.88,36.77,36.87,45091.0,31.9005,31.9872,31.8918,31.9786,45091.0
2020-10-14 11:20:00,36.87,36.88,36.83,36.88,37891.0,31.9786,31.9872,31.9439,31.9872,37891.0
2020-10-14 11:25:00,36.88,36.96,36.87,36.92,92494.0,31.9872,32.0566,31.9786,32.0219,92494.0
2020-10-14 11:30:00,36.92,37.03,36.91,37.01,34199.0,32.0219,32.1173,32.0132,32.1,34199.0
2020-10-14 11:35:00,37.01,37.1,37.0,37.09,184362.0,32.1,32.178,32.0913,32.1694,184362.0
2020-10-14 11:40:00,37.08,37.09,37.04,37.05,47717.0,32.1607,32.1694,32.126,32.1347,47717.0
2020-10-14 11:45:00,37.04,37.05,36.92,36.93,58503.0,32.126,32.1347,32.0219,32.0306,58503.0
2020-10-14 11:50:00,36.94,36.96,36.83,36.84,39041.0,32.0393,32.0566,31.9439,31.9525,39041.0
2020-10-14 11:55:00,36.84,36.94,36.84,36.94,18066.0,31.9525,32.0393,31.9525,32.0393,18066.0
2020-10-14 12:00:00,36.93,37.09,36.93,37.08,31288.0,32.0306,32.1694,32.0306,32.1607,31288.0
2020-10-14 12:05:00,37.08,37.14,37.05,37.07,36013.0,32.1607,32.2127,32.1347,32.152,36013.0
2020-10-14 12:10:00,37.07,37.15,37.05,37.14,27082.0,32.152,32.2214,32.1347,32.2127,27082.0
2020-10-14 12:15:00,37.13,37.14,37.0,37.04,146145.0,32.2041,32.2127,32.0913,32.126,146145.0
2020-10-14 12:20:00,37.04,37.06,36.99,37.01,38289.0,32.126,32.1433,32.0826,32.1,38289.0
2020-10-14 12:25:00,37.01,37.1,37.01,37.07,27968.0,32.1,32.178,32.1,32.152,27968.0
2020-10-14 12:30:00,37.07,37.1,37.03,37.04,19984.0,32.152,32.178,32.1173,32.126,19984.0
2020-10-14 12:35:00,37.05,37.05,36.96,36.98,21169.0,32.1347,32.1347,32.0566,32.074,21169.0
2020-10-14 12:40:00,36.98,37.05,36.98,37.01,37948.0,32.074,32.1347,32.074,32.1,37948.0
2020-10-14 12:45:00,37.01,37.03,36.99,37.01,22579.0,32.1,32.1173,32.0826,32.1,22579.0
2020-10-14 12:50:00,37.01,37.02,36.99,37.0,12241.0,32.1,32.1087,32.0826,32.0913,12241.0
2020-10-14 12:55:00,36.99,37.04,36.96,37.01,54926.0,32.0826,32.126,32.0566,32.1,54926.0
2020-10-14 13:00:00,37.01,37.08,37.01,37.04,20998.0,32.1,32.1607,32.1,32.126,20998.0
2020-10-14 13:05:00,37.04,37.12,37.03,37.11,61904.0,32.126,32.1954,32.1173,32.1867,61904.0
2020-10-14 13:10:00,37.11,37.11,37.08,37.09,18866.0,32.1867,32.1867,32.1607,32.1694,18866.0
2020-10-14 13:15:00,37.09,37.16,37.08,37.13,34754.0,32.1694,32.2301,32.1607,32.2041,34754.0
2020-10-14 13:20:00,37.13,37.16,37.11,37.12,24271.0,32.2041,32.2301,32.1867,32.1954,24271.0
2020-10-14 13:25:00,37.12,37.13,37.02,37.04,135085.0,32.1954,32.2041,32.1087,32.126,135085.0
2020-10-14 13:30:00,37.05,37.07,37.0,37.03,21110.0,32.1347,32.152,32.0913,32.1173,21110.0
2020-10-14 13:35:00,37.04,37.07,37.01,37.05,37400.0,32.126,32.152,32.1,32.1347,37400.0
2020-10-14 13:40:00,37.05,37.05,37.0,37.03,13676.0,32.1347,32.1347,32.0913,32.1173,13676.0
2020-10-14 13:45:00,37.02,37.06,37.0,37.04,14201.0,32.1087,32.1433,32.0913,32.126,14201.0
2020-10-14 13:50:00,37.05,37.05,36.99,37.0,33876.0,32.1347,32.1347,32.0826,32.0913,33876.0
2020-10-14 13:55:00,37.0,37.01,36.96,37.01,10887.0,32.0913,32.1,32.0566,32.1,10887.0
2020-10-14 14:00:00,37.0,37.0,36.92,36.95,24918.0,32.0913,32.0913,32.0219,32.0479,24918.0
2020-10-14 14:05:00,36.95,36.98,36.93,36.97,30140.0,32.0479,32.074,32.0306,32.0653,30140.0
2020-10-14 14:10:00,36.97,36.99,36.95,36.98,10767.0,32.0653,32.0826,32.0479,32.074,10767.0
2020-10-14 14:15:00,36.98,37.01,36.96,37.0,24459.0,32.074,32.1,32.0566,32.0913,24459.0
2020-10-14 14:20:00,36.99,37.01,36.97,37.0,24998.0,32.0826,32.1,32.0653,32.0913,24998.0
2020-10-14 14:25:00,37.0,37.02,36.96,37.02,25190.0,32.0913,32.1087,32.0566,32.1087,25190.0
2020-10-14 14:30:00,37.01,37.02,36.88,36.89,24452.0,32.1,32.1087,31.9872,31.9959,24452.0
2020-10-14 14:35:00,36.88,36.91,36.85,36.86,19859.0,31.9872,32.0132,31.9612,31.9699,19859.0
2020-10-14 14:40:00,36.86,36.89,36.82,36.84,175613.0,31.9699,31.9959,31.9352,31.9525,175613.0
2020-10-14 14:45:00,36.84,36.85,36.79,36.82,68130.0,31.9525,31.9612,31.9092,31.9352,68130.0
2020-10-14 14:50:00,36.82,36.84,36.8,36.8,60641.0,31.9352,31.9525,31.9178,31.9178,60641.0
2020-10-14 14:55:00,36.81,36.82,36.77,36.79,47795.0,31.9265,31.9352,31.8918,31.9092,47795.0
2020-10-14 15:00:00,36.78,36.82,36.78,36.82,41745.0,31.9005,31.9352,31.9005,31.9352,41745.0
2020-10-14 15:05:00,36.82,36.88,36.81,36.86,45756.0,31.9352,31.9872,31.9265,31.9699,45756.0
2020-10-14 15:10:00,36.86,36.87,36.83,36.85,34698.0,31.9699,31.9786,31.9439,31.9612,34698.0
2020-10-14 15:15:00,36.85,36.86,36.84,36.84,53709.0,31.9612,31.9699,31.9525,31.9525,53709.0
2020-10-14 15:20:00,36.85,36.86,36.8,36.83,132260.0,31.9612,31.9699,31.9178,31.9439,132260.0
2020-10-14 15:25:00,36.83,36.84,36.8,36.82,26797.0,31.9439,31.9525,31.9178,31.9352,26797.0
2020-10-14 15:30:00,36.81,36.83,36.77,36.78,85765.0,31.9265,31.9439,31.8918,31.9005,85765.0
2020-10-14 15:35:00,36.78,36.79,36.7,36.71,42274.0,31.9005,31.9092,31.8311,31.8398,42274.0
2020-10-14 15:40:00,36.72,36.75,36.71,36.72,96481.0,31.8485,31.8745,31.8398,31.8485,96481.0
2020-10-14 15:45:00,36.71,36.74,36.68,36.73,99993.0,31.8398,31.8658,31.8138,31.8571,99993.0
2020-10-14 15:50:00,36.74,36.79,36.74,36.77,83454.0,31.8658,31.9092,31.8658,31.8918,83454.0
2020-10-14 15:55:00,36.78,36.79,36.58,36.59,606498.0,31.9005,31.9092,31.727,31.7357,606498.0
2020-10-15 09:30:00,36.27,36.39,36.22,36.36,62122.0,31.4582,31.5622,31.4148,31.5362,62122.0
2020-10-15 09:35:00,36.36,36.42,36.24,36.35,75205.0,31.5362,31.5883,31.4321,31.5275,75205.0
2020-10-15 09:40:00,36.35,36.55,36.31,36.52,67078.0,31.5275,31.701,31.4928,31.675,67078.0
2020-10-15 09:45:00,36.52,36.74,36.49,36.69,85899.0,31.675,31.8658,31.649,31.8224,85899.0
2020-10-15 09:50:00,36.69,36.74,36.62,36.71,67319.0,31.8224,31.8658,31.7617,31.8398,67319.0
2020-10-15 09:55:00,36.7,36.82,36.66,36.79,57832.0,31.8311,31.9352,31.7964,31.9092,57832.0
2020-10-15 10:00:00,36.79,36.98,36.79,36.95,182430.0,31.9092,32.074,31.9092,32.0479,182430.0
2020-10-15 10:05:00,36.94,36.95,36.87,36.9,136780.0,32.0393,32.0479,31.9786,32.0046,136780.0
2020-10-15 10:10:00,36.89,36.9,36.84,36.9,37007.0,31.9959,32.0046,31.9525,32.0046,37007.0
2020-10-15 10:15:00,36.9,37.05,36.89,37.04,207040.0,32.0046,32.1347,31.9959,32.126,207040.0
2020-10-15 10:20:00,37.04,37.09,36.94,37.08,73854.0,32.126,32.1694,32.0393,32.1607,73854.0
2020-10-15 10:25:00,37.07,37.08,36.94,36.94,60759.0,32.152,32.1607,32.0393,32.0393,60759.0
2020-10-15 10:30:00,36.95,37.03,36.95,36.97,99231.0,32.0479,32.1173,32.0479,32.0653,99231.0
2020-10-15 10:35:00,36.97,37.06,36.96,37.0,228521.0,32.0653,32.1433,32.0566,32.0913,228521.0
2020-10-15 10:40:00,37.0,37.02,36.92,36.95,41809.0,32.0913,32.1087,32.0219,32.0479,41809.0
2020-10-15 10:45:00,36.94,37.02,36.92,36.99,66340.0,32.0393,32.1087,32.0219,32.0826,66340.0
2020-10-15 10:50:00,36.99,37.01,36.93,36.98,55061.0,32.0826,32.1,32.0306,32.074,55061.0
2020-10-15 10:55:00,36.98,37.11,36.98,37.09,187839.0,32.074,32.1867,32.074,32.1694,187839.0
2020-10-15 11:00:00,37.09,37.09,36.97,36.98,55394.0,32.1694,32.1694,32.0653,32.074,55394.0
2020-10-15 11:05:00,36.98,37.08,36.97,37.04,58424.0,32.074,32.1607,32.0653,32.126,58424.0
2020-10-15 11:10:00,37.03,37.11,36.98,37.0,219277.0,32.1173,32.1867,32.074,32.0913,219277.0
2020-10-15 11:15:00,37.01,37.07,36.98,37.03,44518.0,32.1,32.152,32.074,32.1173,44518.0
2020-10-15 11:20:00,37.02,37.06,36.98,36.98,40598.0,32.1087,32.1433,32.074,32.074,40598.0
2020-10-15 11:25:00,36.99,37.02,36.97,36.99,55887.0,32.0826,32.1087,32.0653,32.0826,55887.0
2020-10-15 11:30:00,37.0,37.01,36.93,36.99,38458.0,32.0913,32.1,32.0306,32.0826,38458.0
2020-10-15 11:35:00,36.99,37.0,36.95,36.96,61014.0,32.0826,32.0913,32.0479,32.0566,61014.0
2020-10-15 11:40:00,36.96,37.01,36.96,36.99,74786.0,32.0566,32.1,32.0566,32.0826,74786.0
2020-10-15 11:45:00,37.0,37.07,36.98,37.04,208923.0,32.0913,32.152,32.074,32.126,208923.0
2020-10-15 11:50:00,37.05,37.1,37.0,37.08,76638.0,32.1347,32.178,32.0913,32.1607,76638.0
2020-10-15 11:55:00,37.09,37.13,37.03,37.04,55855.0,32.1694,32.2041,32.1173,32.126,55855.0
2020-10-15 12:00:00,37.03,37.07,36.95,36.98,72303.0,32.1173,32.152,32.0479,32.074,72303.0
2020-10-15 12:05:00,36.97,37.02,36.97,37.0,24439.0,32.0653,32.1087,32.0653,32.0913,24439.0
2020-10-15 12:10:00,36.99,37.05,36.98,37.01,90443.0,32.0826,32.1347,32.074,32.1,90443.0
2020-10-15 12:15:00,37.01,37.03,36.98,36.98,140461.0,32.1,32.1173,32.074,32.074,140461.0
2020-10-15 12:20:00,36.99,37.03,36.97,37.02,24958.0,32.0826,32.1173,32.0653,32.1087,24958.0
2020-10-15 12:25:00,37.03,37.09,37.01,37.07,79077.0,32.1173,32.1694,32.1,32.152,79077.0
2020-10-15 12:30:00,37.08,37.08,37.0,37.04,24166.0,32.1607,32.1607,32.0913,32.126,24166.0
2020-10-15 12:35:00,37.04,37.06,37.0,37.01,38733.0,32.126,32.1433,32.0913,32.1,38733.0
2020-10-15 12:40:00,37.01,37.04,37.0,37.02,123843.0,32.1,32.126,32.0913,32.1087,123843.0
2020-10-15 12:45:00,37.02,37.02,36.94,37.0,50250.0,32.1087,32.1087,32.0393,32.0913,50250.0
2020-10-15 12:50:00,37.0,37.04,36.97,37.01,66306.0,32.0913,32.126,32.0653,32.1,66306.0
2020-10-15 12:55:00,37.01,37.02,36.98,36.98,41350.0,32.1,32.1087,32.074,32.074,41350.0
2020-10-15 13:00:00,36.99,37.01,36.97,36.98,30238.0,32.0826,32.1,32.0653,32.074,30238.0
2020-10-15 13:05:00,36.98,36.99,36.94,36.95,38068.0,32.074,32.0826,32.0393,32.0479,38068.0
2020-10-15 13:10:00,36.95,36.96,36.94,36.95,53536.0,32.0479,32.0566,32.0393,32.0479,53536.0
2020-10-15 13:15:00,36.95,36.97,36.94,36.96,62852.0,32.0479,32.0653,32.0393,32.0566,62852.0
2020-10-15 13:20:00,36.95,37.01,36.95,36.99,45087.0,32.0479,32.1,32.0479,32.0826,45087.0
2020-10-15 13:25:00,36.99,37.05,36.99,37.0,58300.0,32.0826,32.1347,32.0826,32.0913,58300.0
2020-10-15 13:30:00,37.0,37.01,36.98,36.99,50568.0,32.0913,32.1,32.074,32.0826,50568.0
2020-10-15 13:35:00,36.98,36.99,36.95,36.95,39059.0,32.074,32.0826,32.0479,32.0479,39059.0
2020-10-15 13:40:00,36.95,37.08,36.94,37.08,38041.0,32.0479,32.1607,32.0393,32.1607,38041.0
2020-10-15 13:45:00,37.07,37.08,37.02,37.07,14989.0,32.152,32.1607,32.1087,32.152,14989.0
2020-10-15 13:50:00,37.06,37.11,37.04,37.11,22018.0,32.1433,32.1867,32.126,32.1867,22018.0
2020-10-15 13:55:00,37.11,37.16,37.09,37.15,15698.0,32.1867,32.2301,32.1694,32.2214,15698.0
2020-10-15 14:00:00,37.16,37.16,37.08,37.08,31627.0,32.2301,32.2301,32.1607,32.1607,31627.0
2020-10-15 14:05:00,37.09,37.11,37.08,37.08,18295.0,32.1694,32.1867,32.1607,32.1607,18295.0
2020-10-15 14:10:00,37.09,37.14,37.08,37.11,126317.0,32.1694,32.2127,32.1607,32.1867,126317.0
2020-10-15 14:15:00,37.1,37.11,37.07,37.09,55374.0,32.178,32.1867,32.152,32.1694,55374.0
2020-10-15 14:20:00,37.09,37.1,37.06,37.07,30800.0,32.1694,32.178,32.1433,32.152,30800.0
2020-10-15 14:25:00,37.07,37.07,37.03,37.04,36570.0,32.152,32.152,32.1173,32.126,36570.0
2020-10-15 14:30:00,37.03,37.1,37.02,37.07,45369.0,32.1173,32.178,32.1087,32.152,45369.0
2020-10-15 14:35:00,37.08,37.09,37.04,37.05,255268.0,32.1607,32.1694,32.126,32.1347,255268.0
2020-10-15 14:40:00,37.05,37.07,37.04,37.05,51847.0,32.1347,32.152,32.126,32.1347,51847.0
2020-10-15 14:45:00,37.05,37.05,37.01,37.02,36632.0,32.1347,32.1347,32.1,32.1087,36632.0
2020-10-15 14:50:00,37.02,37.06,37.01,37.05,93913.0,32.1087,32.1433,32.1,32.1347,93913.0
2020-10-15 14:55:00,37.05,37.06,37.03,37.03,47611.0,32.1347,32.1433,32.1173,32.1173,47611.0
2020-10-15 15:00:00,37.04,37.04,37.0,37.01,28893.0,32.126,32.126,32.0913,32.1,28893.0
2020-10-15 15:05:00,37.01,37.05,36.98,37.01,67062.0,32.1,32.1347,32.074,32.1,67062.0
2020-10-15 15:10:00,37.01,37.01,36.96,36.98,46459.0,32.1,32.1,32.0566,32.074,46459.0
2020-10-15 15:15:00,36.97,37.04,36.96,37.04,481639.0,32.0653,32.126,32.0566,32.126,481639.0
2020-10-15 15:20:00,37.04,37.09,37.03,37.04,57010.0,32.126,32.1694,32.1173,32.126,57010.0
2020-10-15 15:25:00,37.04,37.13,37.04,37.12,67158.0,32.126,32.2041,32.126,32.1954,67158.0
2020-10-15 15:30:00,37.11,37.12,37.08,37.1,75142.0,32.1867,32.1954,32.1607,32.178,75142.0
2020-10-15 15:35:00,37.09,37.11,37.05,37.1,58350.0,32.1694,32.1867,32.1347,32.178,58350.0
2020-10-15 15:40:00,37.09,37.17,37.09,37.11,149982.0,32.1694,32.2388,32.1694,32.1867,149982.0
2020-10-15 15:45:00,37.11,37.13,37.07,37.1,76152.0,32.1867,32.2041,32.152,32.178,76152.0
2020-10-15 15:50:00,37.1,37.13,37.09,37.13,185491.0,32.178,32.2041,32.1694,32.2041,185491.0
2020-10-15 15:55:00,37.13,37.23,37.1,37.21,499710.0,32.2041,32.2908,32.178,32.2734,499710.0
2020-10-16 09:30:00,38.18,38.75,37.66,38.39,481129.0,33.1148,33.6091,32.6637,33.2969,481129.0
2020-10-16 09:35:00,38.36,38.55,38.09,38.15,336428.0,33.2709,33.4357,33.0367,33.0887,336428.0
2020-10-16 09:40:00,38.14,38.21,37.88,38.07,211854.0,33.0801,33.1408,32.8546,33.0194,211854.0
2020-10-16 09:45:00,38.09,38.24,37.97,38.19,176911.0,33.0367,33.1668,32.9326,33.1234,176911.0
2020-10-16 09:50:00,38.18,38.22,38.04,38.15,142110.0,33.1148,33.1495,32.9933,33.0887,142110.0
2020-10-16 09:55:00,38.15,38.18,37.9,37.99,158987.0,33.0887,33.1148,32.8719,32.95,158987.0
2020-10-16 10:00:00,37.99,38.06,37.85,37.85,159509.0,32.95,33.0107,32.8285,32.8285,159509.0
2020-10-16 10:05:00,37.85,37.87,37.55,37.59,141093.0,32.8285,32.8459,32.5683,32.603,141093.0
2020-10-16 10:10:00,37.58,37.71,37.51,37.54,110058.0,32.5944,32.7071,32.5336,32.5597,110058.0
2020-10-16 10:15:00,37.52,37.59,37.48,37.52,52088.0,32.5423,32.603,32.5076,32.5423,52088.0
2020-10-16 10:20:00,37.52,37.74,37.51,37.63,102324.0,32.5423,32.7331,32.5336,32.6377,102324.0
2020-10-16 10:25:00,37.64,37.95,37.61,37.91,209686.0,32.6464,32.9153,32.6204,32.8806,209686.0
2020-10-16 10:30:00,37.92,37.93,37.81,37.92,103653.0,32.8893,32.8979,32.7938,32.8893,103653.0
2020-10-16 10:35:00,37.93,38.15,37.88,37.89,127546.0,32.8979,33.0887,32.8546,32.8632,127546.0
2020-10-16 10:40:00,37.89,38.17,37.89,38.07,141917.0,32.8632,33.1061,32.8632,33.0194,141917.0
2020-10-16 10:45:00,38.08,38.29,38.05,38.29,102406.0,33.028,33.2102,33.002,33.2102,102406.0
2020-10-16 10:50:00,38.27,38.39,38.15,38.15,102343.0,33.1928,33.2969,33.0887,33.0887,102343.0
2020-10-16 10:55:00,38.15,38.2,38.09,38.2,55337.0,33.0887,33.1321,33.0367,33.1321,55337.0
2020-10-16 11:00:00,38.18,38.4,38.18,38.31,64937.0,33.1148,33.3056,33.1148,33.2275,64937.0
2020-10-16 11:05:00,38.31,38.36,38.25,38.25,31881.0,33.2275,33.2709,33.1755,33.1755,31881.0
2020-10-16 11:10:00,38.25,38.29,38.2,38.23,30529.0,33.1755,33.2102,33.1321,33.1581,30529.0
2020-10-16 11:15:00,38.23,38.29,38.21,38.26,28113.0,33.1581,33.2102,33.1408,33.1841,28113.0
2020-10-16 11:20:00,38.25,38.26,38.18,38.23,38297.0,33.1755,33.1841,33.1148,33.1581,38297.0
2020-10-16 11:25:00,38.23,38.28,38.2,38.25,33827.0,33.1581,33.2015,33.1321,33.1755,33827.0
2020-10-16 11:30:00,38.24,38.29,38.21,38.24,18752.0,33.1668,33.2102,33.1408,33.1668,18752.0
2020-10-16 11:35:00,38.24,38.31,38.23,38.3,28984.0,33.1668,33.2275,33.1581,33.2188,28984.0
2020-10-16 11:40:00,38.3,38.42,38.29,38.42,33720.0,33.2188,33.3229,33.2102,33.3229,33720.0
2020-10-16 11:45:00,38.41,38.43,38.34,38.38,37296.0,33.3142,33.3316,33.2535,33.2882,37296.0
2020-10-16 11:50:00,38.38,38.39,38.29,38.31,81171.0,33.2882,33.2969,33.2102,33.2275,81171.0
2020-10-16 11:55:00,38.31,38.47,38.31,38.44,40075.0,33.2275,33.3663,33.2275,33.3403,40075.0
2020-10-16 12:00:00,38.43,38.5,38.42,38.48,47350.0,33.3316,33.3923,33.3229,33.375,47350.0
2020-10-16 12:05:00,38.48,38.53,38.44,38.48,70272.0,33.375,33.4183,33.3403,33.375,70272.0
2020-10-16 12:10:00,38.47,38.62,38.46,38.62,31847.0,33.3663,33.4964,33.3576,33.4964,31847.0
2020-10-16 12:15:00,38.62,38.63,38.54,38.55,23586.0,33.4964,33.5051,33.427,33.4357,23586.0
2020-10-16 12:20:00,38.55,38.61,38.55,38.6,32222.0,33.4357,33.4877,33.4357,33.479,32222.0
2020-10-16 12:25:00,38.6,38.67,38.59,38.65,48320.0,33.479,33.5397,33.4704,33.5224,48320.0
2020-10-16 12:30:00,38.65,38.65,38.57,38.63,48006.0,33.5224,33.5224,33.453,33.5051,48006.0
2020-10-16 12:35:00,38.63,38.66,38.61,38.64,66533.0,33.5051,33.5311,33.4877,33.5137,66533.0
2020-10-16 12:40:00,38.64,38.67,38.56,38.57,51272.0,33.5137,33.5397,33.4443,33.453,51272.0
2020-10-16 12:45:00,38.57,38.57,38.39,38.41,50600.0,33.453,33.453,33.2969,33.3142,50600.0
2020-10-16 12:50:00,38.4,38.48,38.37,38.48,74878.0,33.3056,33.375,33.2795,33.375,74878.0
2020-10-16 12:55:00,38.48,38.52,38.47,38.48,40934.0,33.375,33.4096,33.3663,33.375,40934.0
2020-10-16 13:00:00,38.48,38.48,38.4,38.41,37283.0,33.375,33.375,33.3056,33.3142,37283.0
2020-10-16 13:05:00,38.41,38.44,38.31,38.34,36242.0,33.3142,33.3403,33.2275,33.2535,36242.0
2020-10-16 13:10:00,38.34,38.35,38.25,38.26,19981.0,33.2535,33.2622,33.1755,33.1841,19981.0
2020-10-16 13:15:00,38.26,38.36,38.26,38.35,31445.0,33.1841,33.2709,33.1841,33.2622,31445.0
2020-10-16 13:20:00,38.35,38.35,38.3,38.32,32116.0,33.2622,33.2622,33.2188,33.2362,32116.0
2020-10-16 13:25:00,38.32,38.34,38.28,38.32,32778.0,33.2362,33.2535,33.2015,33.2362,32778.0
2020-10-16 13:30:00,38.33,38.34,38.28,38.3,14446.0,33.2449,33.2535,33.2015,33.2188,14446.0
2020-10-16 13:35:00,38.3,38.32,38.25,38.27,22422.0,33.2188,33.2362,33.1755,33.1928,22422.0
2020-10-16 13:40:00,38.27,38.3,38.22,38.23,18394.0,33.1928,33.2188,33.1495,33.1581,18394.0
2020-10-16 13:45:00,38.23,38.24,38.13,38.14,40440.0,33.1581,33.1668,33.0714,33.0801,40440.0
2020-10-16 13:50:00,38.13,38.15,38.07,38.09,43466.0,33.0714,33.0887,33.0194,33.0367,43466.0
2020-10-16 13:55:00,38.09,38.11,38.05,38.07,29887.0,33.0367,33.054,33.002,33.0194,29887.0
2020-10-16 14:00:00,38.07,38.12,38.04,38.06,23348.0,33.0194,33.0627,32.9933,33.0107,23348.0
2020-10-16 14:05:00,38.06,38.08,38.05,38.06,14346.0,33.0107,33.028,33.002,33.0107,14346.0
2020-10-16 14:10:00,38.07,38.11,38.07,38.08,18135.0,33.0194,33.054,33.0194,33.028,18135.0
2020-10-16 14:15:00,38.07,38.26,38.07,38.18,155687.0,33.0194,33.1841,33.0194,33.1148,155687.0
2020-10-16 14:20:00,38.17,38.23,38.17,38.2,41085.0,33.1061,33.1581,33.1061,33.1321,41085.0
2020-10-16 14:25:00,38.21,38.23,38.19,38.23,34528.0,33.1408,33.1581,33.1234,33.1581,34528.0
2020-10-16 14:30:00,38.23,38.24,38.2,38.24,32417.0,33.1581,33.1668,33.1321,33.1668,32417.0
2020-10-16 14:35:00,38.23,38.25,38.22,38.24,34262.0,33.1581,33.1755,33.1495,33.1668,34262.0
2020-10-16 14:40:00,38.24,38.25,38.21,38.23,28631.0,33.1668,33.1755,33.1408,33.1581,28631.0
2020-10-16 14:45:00,38.23,38.24,38.11,38.12,23429.0,33.1581,33.1668,33.054,33.0627,23429.0
2020-10-16 14:50:00,38.13,38.13,38.06,38.09,27158.0,33.0714,33.0714,33.0107,33.0367,27158.0
2020-10-16 14:55:00,38.09,38.12,38.07,38.11,34166.0,33.0367,33.0627,33.0194,33.054,34166.0
2020-10-16 15:00:00,38.12,38.12,38.07,38.08,20926.0,33.0627,33.0627,33.0194,33.028,20926.0
2020-10-16 15:05:00,38.09,38.12,38.07,38.09,23585.0,33.0367,33.0627,33.0194,33.0367,23585.0
2020-10-16 15:10:00,38.09,38.11,38.05,38.05,21773.0,33.0367,33.054,33.002,33.002,21773.0
2020-10-16 15:15:00,38.05,38.07,38.0,38.03,34273.0,33.002,33.0194,32.9586,32.9847,34273.0
2020-10-16 15:20:00,38.02,38.06,38.01,38.06,50724.0,32.976,33.0107,32.9673,33.0107,50724.0
2020-10-16 15:25:00,38.07,38.07,38.04,38.05,38901.0,33.0194,33.0194,32.9933,33.002,38901.0
2020-10-16 15:30:00,38.05,38.07,37.99,38.07,68794.0,33.002,33.0194,32.95,33.0194,68794.0
2020-10-16 15:35:00,38.08,38.11,38.05,38.07,52963.0,33.028,33.054,33.002,33.0194,52963.0
2020-10-16 15:40:00,38.07,38.08,38.04,38.05,81915.0,33.0194,33.028,32.9933,33.002,81915.0
2020-10-16 15:45:00,38.05,38.09,38.03,38.08,81554.0,33.002,33.0367,32.9847,33.028,81554.0
2020-10-16 15:50:00,38.08,38.1,37.96,37.98,244562.0,33.028,33.0454,32.9239,32.9413,244562.0
2020-10-16 15:55:00,37.98,38.03,37.97,38.02,325946.0,32.9413,32.9847,32.9326,32.976,325946.0
2020-10-19 09:30:00,38.07,38.14,38.01,38.11,81465.0,33.0194,33.0801,32.9673,33.054,81465.0
2020-10-19 09:35:00,38.09,38.19,38.06,38.12,97247.0,33.0367,33.1234,33.0107,33.0627,97247.0
2020-10-19 09:40:00,38.12,38.13,37.89,38.0,107384.0,33.0627,33.0714,32.8632,32.9586,107384.0
2020-10-19 09:45:00,37.99,38.14,37.96,38.09,60511.0,32.95,33.0801,32.9239,33.0367,60511.0
2020-10-19 09:50:00,38.08,38.2,38.06,38.16,44709.0,33.028,33.1321,33.0107,33.0974,44709.0
2020-10-19 09:55:00,38.16,38.19,38.11,38.14,29227.0,33.0974,33.1234,33.054,33.0801,29227.0
2020-10-19 10:00:00,38.13,38.14,38.01,38.04,39380.0,33.0714,33.0801,32.9673,32.9933,39380.0
2020-10-19 10:05:00,38.04,38.05,37.79,37.79,39442.0,32.9933,33.002,32.7765,32.7765,39442.0
2020-10-19 10:10:00,37.79,37.82,37.76,37.8,73631.0,32.7765,32.8025,32.7505,32.7852,73631.0
2020-10-19 10:15:00,37.8,37.86,37.75,37.86,35020.0,32.7852,32.8372,32.7418,32.8372,35020.0
2020-10-19 10:20:00,37.85,37.86,37.77,37.79,37522.0,32.8285,32.8372,32.7592,32.7765,37522.0
2020-10-19 10:25:00,37.78,37.79,37.71,37.78,43031.0,32.7678,32.7765,32.7071,32.7678,43031.0
2020-10-19 10:30:00,37.79,37.81,37.76,37.8,41393.0,32.7765,32.7938,32.7505,32.7852,41393.0
2020-10-19 10:35:00,37.79,37.83,37.76,37.77,62751.0,32.7765,32.8112,32.7505,32.7592,62751.0
2020-10-19 10:40:00,37.77,37.83,37.7,37.71,22695.0,32.7592,32.8112,32.6984,32.7071,22695.0
2020-10-19 10:45:00,37.7,37.76,37.65,37.68,42185.0,32.6984,32.7505,32.6551,32.6811,42185.0
2020-10-19 10:50:00,37.69,37.72,37.66,37.67,22754.0,32.6898,32.7158,32.6637,32.6724,22754.0
2020-10-19 10:55:00,37.68,37.8,37.68,37.79,38231.0,32.6811,32.7852,32.6811,32.7765,38231.0
2020-10-19 11:00:00,37.78,37.8,37.74,37.74,20621.0,32.7678,32.7852,32.7331,32.7331,20621.0
2020-10-19 11:05:00,37.73,37.74,37.57,37.59,21530.0,32.7245,32.7331,32.5857,32.603,21530.0
2020-10-19 11:10:00,37.59,37.64,37.57,37.64,34531.0,32.603,32.6464,32.5857,32.6464,34531.0
2020-10-19 11:15:00,37.64,37.65,37.54,37.55,20097.0,32.6464,32.6551,32.5597,32.5683,20097.0
2020-10-19 11:20:00,37.55,37.55,37.41,37.44,24831.0,32.5683,32.5683,32.4469,32.4729,24831.0
2020-10-19 11:25:00,37.43,37.49,37.41,37.49,23285.0,32.4643,32.5163,32.4469,32.5163,23285.0
2020-10-19 11:30:00,37.49,37.5,37.44,37.47,10362.0,32.5163,32.525,32.4729,32.499,10362.0
2020-10-19 11:35:00,37.47,37.52,37.43,37.44,22748.0,32.499,32.5423,32.4643,32.4729,22748.0
2020-10-19 11:40:00,37.45,37.53,37.44,37.5,24946.0,32.4816,32.551,32.4729,32.525,24946.0
2020-10-19 11:45:00,37.51,37.52,37.47,37.49,15262.0,32.5336,32.5423,32.499,32.5163,15262.0
2020-10-19 11:50:00,37.48,37.58,37.46,37.55,21599.0,32.5076,32.5944,32.4903,32.5683,21599.0
2020-10-19 11:55:00,37.55,37.59,37.53,37.59,15742.0,32.5683,32.603,32.551,32.603,15742.0
2020-10-19 12:00:00,37.58,37.62,37.54,37.59,28809.0,32.5944,32.6291,32.5597,32.603,28809.0
2020-10-19 12:05:00,37.6,37.62,37.58,37.61,10558.0,32.6117,32.6291,32.5944,32.6204,10558.0
2020-10-19 12:10:00,37.6,37.64,37.6,37.62,18147.0,32.6117,32.6464,32.6117,32.6291,18147.0
2020-10-19 12:15:00,37.63,37.68,37.63,37.67,19056.0,32.6377,32.6811,32.6377,32.6724,19056.0
2020-10-19 12:20:00,37.67,37.71,37.66,37.67,30209.0,32.6724,32.7071,32.6637,32.6724,30209.0
2020-10-19 12:25:00,37.68,37.68,37.6,37.63,27277.0,32.6811,32.6811,32.6117,32.6377,27277.0
2020-10-19 12:30:00,37.63,37.63,37.56,37.56,19697.0,32.6377,32.6377,32.577,32.577,19697.0
2020-10-19 12:35:00,37.56,37.57,37.51,37.51,41918.0,32.577,32.5857,32.5336,32.5336,41918.0
2020-10-19 12:40:00,37.51,37.56,37.5,37.54,21596.0,32.5336,32.577,32.525,32.5597,21596.0
2020-10-19 12:45:00,37.54,37.57,37.53,37.55,24401.0,32.5597,32.5857,32.551,32.5683,24401.0
2020-10-19 12:50:00,37.55,37.57,37.51,37.53,24445.0,32.5683,32.5857,32.5336,32.551,24445.0
2020-10-19 12:55:00,37.53,37.54,37.51,37.52,16186.0,32.551,32.5597,32.5336,32.5423,16186.0
2020-10-19 13:00:00,37.52,37.53,37.43,37.45,28996.0,32.5423,32.551,32.4643,32.4816,28996.0
2020-10-19 13:05:00,37.45,37.49,37.44,37.48,43148.0,32.4816,32.5163,32.4729,32.5076,43148.0
2020-10-19 13:10:00,37.46,37.49,37.45,37.49,20083.0,32.4903,32.5163,32.4816,32.5163,20083.0
2020-10-19 13:15:00,37.48,37.51,37.47,37.48,11762.0,32.5076,32.5336,32.499,32.5076,11762.0
2020-10-19 13:20:00,37.48,37.51,37.47,37.48,9772.0,32.5076,32.5336,32.499,32.5076,9772.0
2020-10-19 13:25:00,37.48,37.5,37.44,37.45,39304.0,32.5076,32.525,32.4729,32.4816,39304.0
2020-10-19 13:30:00,37.46,37.46,37.36,37.38,41142.0,32.4903,32.4903,32.4035,32.4209,41142.0
2020-10-19 13:35:00,37.39,37.41,37.38,37.4,10554.0,32.4296,32.4469,32.4209,32.4382,10554.0
2020-10-19 13:40:00,37.4,37.4,37.33,37.34,14350.0,32.4382,32.4382,32.3775,32.3862,14350.0
2020-10-19 13:45:00,37.34,37.42,37.33,37.41,16329.0,32.3862,32.4556,32.3775,32.4469,16329.0
2020-10-19 13:50:00,37.4,37.49,37.4,37.47,16951.0,32.4382,32.5163,32.4382,32.499,16951.0
2020-10-19 13:55:00,37.47,37.5,37.42,37.42,17101.0,32.499,32.525,32.4556,32.4556,17101.0
2020-10-19 14:00:00,37.42,37.43,37.34,37.36,19319.0,32.4556,32.4643,32.3862,32.4035,19319.0
2020-10-19 14:05:00,37.36,37.37,37.3,37.32,20607.0,32.4035,32.4122,32.3515,32.3689,20607.0
2020-10-19 14:10:00,37.33,37.38,37.33,37.36,23178.0,32.3775,32.4209,32.3775,32.4035,23178.0
2020-10-19 14:15:00,37.37,37.38,37.35,37.35,15441.0,32.4122,32.4209,32.3949,32.3949,15441.0
2020-10-19 14:20:00,37.34,37.36,37.32,37.32,23395.0,32.3862,32.4035,32.3689,32.3689,23395.0
2020-10-19 14:25:00,37.32,37.35,37.31,37.34,23543.0,32.3689,32.3949,32.3602,32.3862,23543.0
2020-10-19 14:30:00,37.33,37.33,37.18,37.18,22613.0,32.3775,32.3775,32.2474,32.2474,22613.0
2020-10-19 14:35:00,37.17,37.18,37.14,37.15,21791.0,32.2388,32.2474,32.2127,32.2214,21791.0
2020-10-19 14:40:00,37.14,37.16,37.08,37.09,30697.0,32.2127,32.2301,32.1607,32.1694,30697.0
2020-10-19 14:45:00,37.09,37.1,37.01,37.01,25075.0,32.1694,32.178,32.1,32.1,25075.0
2020-10-19 14:50:00,37.01,37.04,36.97,37.02,37993.0,32.1,32.126,32.0653,32.1087,37993.0
2020-10-19 14:55:00,37.02,37.06,36.95,36.96,29547.0,32.1087,32.1433,32.0479,32.0566,29547.0
2020-10-19 15:00:00,36.96,36.98,36.9,36.96,33518.0,32.0566,32.074,32.0046,32.0566,33518.0
2020-10-19 15:05:00,36.97,36.97,36.91,36.97,25448.0,32.0653,32.0653,32.0132,32.0653,25448.0
2020-10-19 15:10:00,36.97,37.03,36.93,36.99,34614.0,32.0653,32.1173,32.0306,32.0826,34614.0
2020-10-19 15:15:00,36.98,36.99,36.92,36.95,41114.0,32.074,32.0826,32.0219,32.0479,41114.0
2020-10-19 15:20:00,36.95,37.02,36.93,36.98,60542.0,32.0479,32.1087,32.0306,32.074,60542.0
2020-10-19 15:25:00,36.98,37.08,36.97,37.07,43769.0,32.074,32.1607,32.0653,32.152,43769.0
2020-10-19 15:30:00,37.06,37.14,37.03,37.03,57870.0,32.1433,32.2127,32.1173,32.1173,57870.0
2020-10-19 15:35:00,37.03,37.11,37.03,37.09,58362.0,32.1173,32.1867,32.1173,32.1694,58362.0
2020-10-19 15:40:00,37.09,37.1,36.99,37.02,55049.0,32.1694,32.178,32.0826,32.1087,55049.0
2020-10-19 15:45:00,37.02,37.05,36.98,37.01,57988.0,32.1087,32.1347,32.074,32.1,57988.0
2020-10-19 15:50:00,37.01,37.01,36.88,36.9,115370.0,32.1,32.1,31.9872,32.0046,115370.0
2020-10-19 15:55:00,36.9,37.02,36.89,36.95,253616.0,32.0046,32.1087,31.9959,32.0479,253616.0
2020-10-20 09:30:00,37.38,37.48,37.19,37.39,90579.0,32.4209,32.5076,32.2561,32.4296,90579.0
2020-10-20 09:35:00,37.42,37.56,37.39,37.44,45258.0,32.4556,32.577,32.4296,32.4729,45258.0
2020-10-20 09:40:00,37.42,37.49,37.4,37.48,42573.0,32.4556,32.5163,32.4382,32.5076,42573.0
2020-10-20 09:45:00,37.48,37.54,37.36,37.37,32825.0,32.5076,32.5597,32.4035,32.4122,32825.0
2020-10-20 09:50:00,37.37,37.45,37.33,37.42,36641.0,32.4122,32.4816,32.3775,32.4556,36641.0
2020-10-20 09:55:00,37.41,37.44,37.3,37.42,30687.0,32.4469,32.4729,32.3515,32.4556,30687.0
2020-10-20 10:00:00,37.42,37.48,37.3,37.31,36317.0,32.4556,32.5076,32.3515,32.3602,36317.0
2020-10-20 10:05:00,37.31,37.34,37.24,37.28,35677.0,32.3602,32.3862,32.2995,32.3342,35677.0
2020-10-20 10:10:00,37.28,37.3,37.19,37.23,27420.0,32.3342,32.3515,32.2561,32.2908,27420.0
2020-10-20 10:15:00,37.22,37.33,37.22,37.29,20523.0,32.2821,32.3775,32.2821,32.3428,20523.0
2020-10-20 10:20:00,37.29,37.31,37.23,37.3,27132.0,32.3428,32.3602,32.2908,32.3515,27132.0
2020-10-20 10:25:00,37.3,37.44,37.3,37.44,27026.0,32.3515,32.4729,32.3515,32.4729,27026.0
2020-10-20 10:30:00,37.45,37.53,37.41,37.49,32102.0,32.4816,32.551,32.4469,32.5163,32102.0
2020-10-20 10:35:00,37.49,37.52,37.43,37.44,28264.0,32.5163,32.5423,32.4643,32.4729,28264.0
2020-10-20 10:40:00,37.44,37.54,37.44,37.52,22413.0,32.4729,32.5597,32.4729,32.5423,22413.0
2020-10-20 10:45:00,37.51,37.55,37.49,37.55,19418.0,32.5336,32.5683,32.5163,32.5683,19418.0
2020-10-20 10:50:00,37.54,37.58,37.52,37.54,30042.0,32.5597,32.5944,32.5423,32.5597,30042.0
2020-10-20 10:55:00,37.55,37.56,37.47,37.47,36885.0,32.5683,32.577,32.499,32.499,36885.0
2020-10-20 11:00:00,37.45,37.53,37.41,37.51,50331.0,32.4816,32.551,32.4469,32.5336,50331.0
2020-10-20 11:05:00,37.5,37.54,37.47,37.53,28455.0,32.525,32.5597,32.499,32.551,28455.0
2020-10-20 11:10:00,37.53,37.54,37.45,37.45,23778.0,32.551,32.5597,32.4816,32.4816,23778.0
2020-10-20 11:15:00,37.45,37.48,37.4,37.41,16087.0,32.4816,32.5076,32.4382,32.4469,16087.0
2020-10-20 11:20:00,37.41,37.41,37.3,37.33,28252.0,32.4469,32.4469,32.3515,32.3775,28252.0
2020-10-20 11:25:00,37.32,37.37,37.31,37.33,18244.0,32.3689,32.4122,32.3602,32.3775,18244.0
2020-10-20 11:30:00,37.32,37.35,37.28,37.33,22914.0,32.3689,32.3949,32.3342,32.3775,22914.0
2020-10-20 11:35:00,37.33,37.38,37.32,37.37,10920.0,32.3775,32.4209,32.3689,32.4122,10920.0
2020-10-20 11:40:00,37.37,37.38,37.34,37.35,11290.0,32.4122,32.4209,32.3862,32.3949,11290.0
2020-10-20 11:45:00,37.34,37.37,37.33,37.36,23990.0,32.3862,32.4122,32.3775,32.4035,23990.0
2020-10-20 11:50:00,37.37,37.38,37.35,37.38,19079.0,32.4122,32.4209,32.3949,32.4209,19079.0
2020-10-20 11:55:00,37.38,37.38,37.33,37.34,25529.0,32.4209,32.4209,32.3775,32.3862,25529.0
2020-10-20 12:00:00,37.34,37.38,37.33,37.35,18044.0,32.3862,32.4209,32.3775,32.3949,18044.0
2020-10-20 12:05:00,37.36,37.42,37.36,37.38,12585.0,32.4035,32.4556,32.4035,32.4209,12585.0
2020-10-20 12:10:00,37.38,37.4,37.35,37.35,23318.0,32.4209,32.4382,32.3949,32.3949,23318.0
2020-10-20 12:15:00,37.35,37.36,37.29,37.29,15334.0,32.3949,32.4035,32.3428,32.3428,15334.0
2020-10-20 12:20:00,37.29,37.29,37.24,37.25,12828.0,32.3428,32.3428,32.2995,32.3081,12828.0
2020-10-20 12:25:00,37.25,37.25,37.2,37.2,11540.0,32.3081,32.3081,32.2648,32.2648,11540.0
2020-10-20 12:30:00,37.2,37.41,37.2,37.4,28186.0,32.2648,32.4469,32.2648,32.4382,28186.0
2020-10-20 12:35:00,37.4,37.43,37.38,37.43,13685.0,32.4382,32.4643,32.4209,32.4643,13685.0
2020-10-20 12:40:00,37.44,37.46,37.42,37.45,10344.0,32.4729,32.4903,32.4556,32.4816,10344.0
2020-10-20 12:45:00,37.45,37.45,37.4,37.42,9929.0,32.4816,32.4816,32.4382,32.4556,9929.0
2020-10-20 12:50:00,37.41,37.47,37.41,37.46,14142.0,32.4469,32.499,32.4469,32.4903,14142.0
2020-10-20 12:55:00,37.47,37.53,37.46,37.53,16184.0,32.499,32.551,32.4903,32.551,16184.0
2020-10-20 13:00:00,37.52,37.54,37.5,37.51,18555.0,32.5423,32.5597,32.525,32.5336,18555.0
2020-10-20 13:05:00,37.51,37.56,37.47,37.53,84771.0,32.5336,32.577,32.499,32.551,84771.0
2020-10-20 13:10:00,37.54,37.57,37.5,37.56,17720.0,32.5597,32.5857,32.525,32.577,17720.0
2020-10-20 13:15:00,37.57,37.57,37.54,37.55,19502.0,32.5857,32.5857,32.5597,32.5683,19502.0
2020-10-20 13:20:00,37.56,37.64,37.56,37.63,28977.0,32.577,32.6464,32.577,32.6377,28977.0
2020-10-20 13:25:00,37.62,37.68,37.61,37.66,17491.0,32.6291,32.6811,32.6204,32.6637,17491.0
2020-10-20 13:30:00,37.66,37.68,37.64,37.67,19166.0,32.6637,32.6811,32.6464,32.6724,19166.0
2020-10-20 13:35:00,37.68,37.71,37.65,37.66,19750.0,32.6811,32.7071,32.6551,32.6637,19750.0
2020-10-20 13:40:00,37.66,37.68,37.63,37.66,10669.0,32.6637,32.6811,32.6377,32.6637,10669.0
2020-10-20 13:45:00,37.65,37.67,37.63,37.64,11565.0,32.6551,32.6724,32.6377,32.6464,11565.0
2020-10-20 13:50:00,37.63,37.63,37.55,37.56,34169.0,32.6377,32.6377,32.5683,32.577,34169.0
2020-10-20 13:55:00,37.56,37.57,37.46,37.47,23531.0,32.577,32.5857,32.4903,32.499,23531.0
2020-10-20 14:00:00,37.47,37.49,37.45,37.48,27199.0,32.499,32.5163,32.4816,32.5076,27199.0
2020-10-20 14:05:00,37.49,37.5,37.42,37.45,26369.0,32.5163,32.525,32.4556,32.4816,26369.0
2020-10-20 14:10:00,37.45,37.46,37.4,37.42,19914.0,32.4816,32.4903,32.4382,32.4556,19914.0
2020-10-20 14:15:00,37.41,37.44,37.4,37.43,19055.0,32.4469,32.4729,32.4382,32.4643,19055.0
2020-10-20 14:20:00,37.43,37.47,37.42,37.46,17575.0,32.4643,32.499,32.4556,32.4903,17575.0
2020-10-20 14:25:00,37.47,37.47,37.41,37.41,8305.0,32.499,32.499,32.4469,32.4469,8305.0
2020-10-20 14:30:00,37.41,37.44,37.39,37.4,68304.0,32.4469,32.4729,32.4296,32.4382,68304.0
2020-10-20 14:35:00,37.4,37.4,37.33,37.35,19112.0,32.4382,32.4382,32.3775,32.3949,19112.0
2020-10-20 14:40:00,37.35,37.37,37.33,37.35,10127.0,32.3949,32.4122,32.3775,32.3949,10127.0
2020-10-20 14:45:00,37.35,37.35,37.32,37.34,11022.0,32.3949,32.3949,32.3689,32.3862,11022.0
2020-10-20 14:50:00,37.34,37.34,37.27,37.28,15918.0,32.3862,32.3862,32.3255,32.3342,15918.0
2020-10-20 14:55:00,37.28,37.31,37.27,37.27,36573.0,32.3342,32.3602,32.3255,32.3255,36573.0
2020-10-20 15:00:00,37.28,37.31,37.27,37.3,19637.0,32.3342,32.3602,32.3255,32.3515,19637.0
2020-10-20 15:05:00,37.3,37.3,37.13,37.15,33951.0,32.3515,32.3515,32.2041,32.2214,33951.0
2020-10-20 15:10:00,37.15,37.15,37.04,37.1,104192.0,32.2214,32.2214,32.126,32.178,104192.0
2020-10-20 15:15:00,37.1,37.11,36.97,37.09,76875.0,32.178,32.1867,32.0653,32.1694,76875.0
2020-10-20 15:20:00,37.08,37.17,37.06,37.17,21725.0,32.1607,32.2388,32.1433,32.2388,21725.0
2020-10-20 15:25:00,37.16,37.27,37.14,37.26,46410.0,32.2301,32.3255,32.2127,32.3168,46410.0
2020-10-20 15:30:00,37.26,37.28,37.18,37.2,38907.0,32.3168,32.3342,32.2474,32.2648,38907.0
2020-10-20 15:35:00,37.2,37.2,37.11,37.14,39130.0,32.2648,32.2648,32.1867,32.2127,39130.0
2020-10-20 15:40:00,37.14,37.27,37.13,37.27,55473.0,32.2127,32.3255,32.2041,32.3255,55473.0
2020-10-20 15:45:00,37.26,37.27,37.16,37.18,46883.0,32.3168,32.3255,32.2301,32.2474,46883.0
2020-10-20 15:50:00,37.17,37.22,37.12,37.17,90494.0,32.2388,32.2821,32.1954,32.2388,90494.0
2020-10-20 15:55:00,37.17,37.18,37.1,37.1,205702.0,32.2388,32.2474,32.178,32.178,205702.0
2020-10-21 09:30:00,36.96,37.06,36.93,36.96,179313.0,32.0566,32.1433,32.0306,32.0566,179313.0
2020-10-21 09:35:00,36.98,37.14,36.92,37.14,67820.0,32.074,32.2127,32.0219,32.2127,67820.0
2020-10-21 09:40:00,37.14,37.34,37.14,37.32,42043.0,32.2127,32.3862,32.2127,32.3689,42043.0
2020-10-21 09:45:00,37.32,37.37,37.28,37.29,47917.0,32.3689,32.4122,32.3342,32.3428,47917.0
2020-10-21 09:50:00,37.28,37.29,37.23,37.27,72590.0,32.3342,32.3428,32.2908,32.3255,72590.0
2020-10-21 09:55:00,37.27,37.29,37.16,37.18,49221.0,32.3255,32.3428,32.2301,32.2474,49221.0
2020-10-21 10:00:00,37.19,37.19,37.07,37.14,49141.0,32.2561,32.2561,32.152,32.2127,49141.0
2020-10-21 10:05:00,37.14,37.19,37.13,37.18,37976.0,32.2127,32.2561,32.2041,32.2474,37976.0
2020-10-21 10:10:00,37.18,37.18,37.11,37.15,19896.0,32.2474,32.2474,32.1867,32.2214,19896.0
2020-10-21 10:15:00,37.15,37.16,37.09,37.15,27498.0,32.2214,32.2301,32.1694,32.2214,27498.0
2020-10-21 10:20:00,37.15,37.24,37.13,37.23,57531.0,32.2214,32.2995,32.2041,32.2908,57531.0
2020-10-21 10:25:00,37.23,37.31,37.2,37.26,95475.0,32.2908,32.3602,32.2648,32.3168,95475.0
2020-10-21 10:30:00,37.26,37.46,37.24,37.38,160987.0,32.3168,32.4903,32.2995,32.4209,160987.0
2020-10-21 10:35:00,37.38,37.43,37.34,37.43,47596.0,32.4209,32.4643,32.3862,32.4643,47596.0
2020-10-21 10:40:00,37.45,37.46,37.39,37.41,25452.0,32.4816,32.4903,32.4296,32.4469,25452.0
2020-10-21 10:45:00,37.41,37.44,37.28,37.28,39079.0,32.4469,32.4729,32.3342,32.3342,39079.0
2020-10-21 10:50:00,37.27,37.3,37.26,37.28,23250.0,32.3255,32.3515,32.3168,32.3342,23250.0
2020-10-21 10:55:00,37.28,37.32,37.2,37.2,29642.0,32.3342,32.3689,32.2648,32.2648,29642.0
2020-10-21 11:00:00,37.2,37.23,37.17,37.18,27752.0,32.2648,32.2908,32.2388,32.2474,27752.0
2020-10-21 11:05:00,37.18,37.2,37.11,37.15,36478.0,32.2474,32.2648,32.1867,32.2214,36478.0
2020-10-21 11:10:00,37.14,37.14,37.1,37.12,21623.0,32.2127,32.2127,32.178,32.1954,21623.0
2020-10-21 11:15:00,37.12,37.2,37.11,37.19,74213.0,32.1954,32.2648,32.1867,32.2561,74213.0
2020-10-21 11:20:00,37.19,37.19,37.14,37.16,28933.0,32.2561,32.2561,32.2127,32.2301,28933.0
2020-10-21 11:25:00,37.16,37.2,37.14,37.19,40764.0,32.2301,32.2648,32.2127,32.2561,40764.0
2020-10-21 11:30:00,37.2,37.3,37.19,37.26,32892.0,32.2648,32.3515,32.2561,32.3168,32892.0
2020-10-21 11:35:00,37.26,37.27,37.23,37.26,14638.0,32.3168,32.3255,32.2908,32.3168,14638.0
2020-10-21 11:40:00,37.26,37.27,37.21,37.25,18708.0,32.3168,32.3255,32.2734,32.3081,18708.0
2020-10-21 11:45:00,37.25,37.25,37.19,37.2,13444.0,32.3081,32.3081,32.2561,32.2648,13444.0
2020-10-21 11:50:00,37.2,37.23,37.17,37.23,28008.0,32.2648,32.2908,32.2388,32.2908,28008.0
2020-10-21 11:55:00,37.23,37.28,37.2,37.27,152904.0,32.2908,32.3342,32.2648,32.3255,152904.0
2020-10-21 12:00:00,37.27,37.35,37.27,37.31,47577.0,32.3255,32.3949,32.3255,32.3602,47577.0
2020-10-21 12:05:00,37.31,37.39,37.29,37.39,11685.0,32.3602,32.4296,32.3428,32.4296,11685.0
2020-10-21 12:10:00,37.38,37.39,37.32,37.38,25394.0,32.4209,32.4296,32.3689,32.4209,25394.0
2020-10-21 12:15:00,37.38,37.38,37.3,37.3,10343.0,32.4209,32.4209,32.3515,32.3515,10343.0
2020-10-21 12:20:00,37.31,37.52,37.3,37.46,28313.0,32.3602,32.5423,32.3515,32.4903,28313.0
2020-10-21 12:25:00,37.45,37.47,37.34,37.36,35442.0,32.4816,32.499,32.3862,32.4035,35442.0
2020-10-21 12:30:00,37.37,37.38,37.29,37.32,33473.0,32.4122,32.4209,32.3428,32.3689,33473.0
2020-10-21 12:35:00,37.31,37.37,37.28,37.36,24219.0,32.3602,32.4122,32.3342,32.4035,24219.0
2020-10-21 12:40:00,37.36,37.41,37.34,37.39,30463.0,32.4035,32.4469,32.3862,32.4296,30463.0
2020-10-21 12:45:00,37.4,37.41,37.29,37.29,15840.0,32.4382,32.4469,32.3428,32.3428,15840.0
2020-10-21 12:50:00,37.29,37.34,37.29,37.31,14388.0,32.3428,32.3862,32.3428,32.3602,14388.0
2020-10-21 12:55:00,37.32,37.37,37.29,37.36,31436.0,32.3689,32.4122,32.3428,32.4035,31436.0
2020-10-21 13:00:00,37.36,37.39,37.34,37.39,18310.0,32.4035,32.4296,32.3862,32.4296,18310.0
2020-10-21 13:05:00,37.39,37.39,37.35,37.37,66077.0,32.4296,32.4296,32.3949,32.4122,66077.0
2020-10-21 13:10:00,37.36,37.36,37.26,37.27,20352.0,32.4035,32.4035,32.3168,32.3255,20352.0
2020-10-21 13:15:00,37.27,37.3,37.22,37.27,18731.0,32.3255,32.3515,32.2821,32.3255,18731.0
2020-10-21 13:20:00,37.27,37.29,37.24,37.25,10764.0,32.3255,32.3428,32.2995,32.3081,10764.0
2020-10-21 13:25:00,37.25,37.28,37.24,37.26,12101.0,32.3081,32.3342,32.2995,32.3168,12101.0
2020-10-21 13:30:00,37.27,37.3,37.24,37.27,22113.0,32.3255,32.3515,32.2995,32.3255,22113.0
2020-10-21 13:35:00,37.27,37.28,37.2,37.21,14070.0,32.3255,32.3342,32.2648,32.2734,14070.0
2020-10-21 13:40:00,37.2,37.25,37.2,37.24,18204.0,32.2648,32.3081,32.2648,32.2995,18204.0
2020-10-21 13:45:00,37.25,37.28,37.23,37.28,11147.0,32.3081,32.3342,32.2908,32.3342,11147.0
2020-10-21 13:50:00,37.27,37.33,37.24,37.27,34688.0,32.3255,32.3775,32.2995,32.3255,34688.0
2020-10-21 13:55:00,37.27,37.28,37.24,37.27,12694.0,32.3255,32.3342,32.2995,32.3255,12694.0
2020-10-21 14:00:00,37.28,37.31,37.24,37.25,15929.0,32.3342,32.3602,32.2995,32.3081,15929.0
2020-10-21 14:05:00,37.24,37.26,37.22,37.25,33477.0,32.2995,32.3168,32.2821,32.3081,33477.0
2020-10-21 14:10:00,37.24,37.26,37.22,37.25,48199.0,32.2995,32.3168,32.2821,32.3081,48199.0
2020-10-21 14:15:00,37.25,37.27,37.23,37.25,11499.0,32.3081,32.3255,32.2908,32.3081,11499.0
2020-10-21 14:20:00,37.25,37.26,37.22,37.25,12513.0,32.3081,32.3168,32.2821,32.3081,12513.0
2020-10-21 14:25:00,37.25,37.29,37.21,37.22,32426.0,32.3081,32.3428,32.2734,32.2821,32426.0
2020-10-21 14:30:00,37.22,37.23,37.18,37.19,12743.0,32.2821,32.2908,32.2474,32.2561,12743.0
2020-10-21 14:35:00,37.19,37.2,37.15,37.16,15986.0,32.2561,32.2648,32.2214,32.2301,15986.0
2020-10-21 14:40:00,37.17,37.21,37.17,37.19,16176.0,32.2388,32.2734,32.2388,32.2561,16176.0
2020-10-21 14:45:00,37.2,37.21,37.16,37.16,10801.0,32.2648,32.2734,32.2301,32.2301,10801.0
2020-10-21 14:50:00,37.17,37.2,37.15,37.18,12887.0,32.2388,32.2648,32.2214,32.2474,12887.0
2020-10-21 14:55:00,37.18,37.2,37.16,37.2,21454.0,32.2474,32.2648,32.2301,32.2648,21454.0
2020-10-21 15:00:00,37.2,37.22,37.13,37.13,20357.0,32.2648,32.2821,32.2041,32.2041,20357.0
2020-10-21 15:05:00,37.14,37.15,37.08,37.09,30537.0,32.2127,32.2214,32.1607,32.1694,30537.0
2020-10-21 15:10:00,37.09,37.1,37.05,37.06,28812.0,32.1694,32.178,32.1347,32.1433,28812.0
2020-10-21 15:15:00,37.06,37.08,37.01,37.04,33463.0,32.1433,32.1607,32.1,32.126,33463.0
2020-10-21 15:20:00,37.03,37.05,37.02,37.02,41621.0,32.1173,32.1347,32.1087,32.1087,41621.0
2020-10-21 15:25:00,37.03,37.05,37.01,37.04,50229.0,32.1173,32.1347,32.1,32.126,50229.0
2020-10-21 15:30:00,37.05,37.08,36.97,36.98,60252.0,32.1347,32.1607,32.0653,32.074,60252.0
2020-10-21 15:35:00,36.98,37.01,36.92,36.93,53896.0,32.074,32.1,32.0219,32.0306,53896.0
2020-10-21 15:40:00,36.94,36.96,36.9,36.9,63005.0,32.0393,32.0566,32.0046,32.0046,63005.0
2020-10-21 15:45:00,36.9,36.91,36.85,36.87,89376.0,32.0046,32.0132,31.9612,31.9786,89376.0
2020-10-21 15:50:00,36.87,36.94,36.86,36.92,129347.0,31.9786,32.0393,31.9699,32.0219,129347.0
2020-10-21 15:55:00,36.93,36.96,36.89,36.91,251780.0,32.0306,32.0566,31.9959,32.0132,251780.0
2020-10-22 09:30:00,36.81,36.82,36.66,36.68,48544.0,31.9265,31.9352,31.7964,31.8138,48544.0
2020-10-22 09:35:00,36.68,36.73,36.55,36.58,42356.0,31.8138,31.8571,31.701,31.727,42356.0
2020-10-22 09:40:00,36.58,36.63,36.55,36.61,26576.0,31.727,31.7704,31.701,31.753,26576.0
2020-10-22 09:45:00,36.62,36.73,36.56,36.7,44295.0,31.7617,31.8571,31.7097,31.8311,44295.0
2020-10-22 09:50:00,36.7,36.73,36.6,36.72,28357.0,31.8311,31.8571,31.7444,31.8485,28357.0
2020-10-22 09:55:00,36.72,36.84,36.72,36.81,35753.0,31.8485,31.9525,31.8485,31.9265,35753.0
2020-10-22 10:00:00,36.81,37.0,36.8,36.93,68059.0,31.9265,32.0913,31.9178,32.0306,68059.0
2020-10-22 10:05:00,36.93,36.94,36.82,36.88,33031.0,32.0306,32.0393,31.9352,31.9872,33031.0
2020-10-22 10:10:00,36.88,36.92,36.84,36.9,28012.0,31.9872,32.0219,31.9525,32.0046,28012.0
2020-10-22 10:15:00,36.9,36.93,36.86,36.87,22046.0,32.0046,32.0306,31.9699,31.9786,22046.0
2020-10-22 10:20:00,36.87,36.94,36.86,36.89,38095.0,31.9786,32.0393,31.9699,31.9959,38095.0
2020-10-22 10:25:00,36.87,36.91,36.84,36.84,31693.0,31.9786,32.0132,31.9525,31.9525,31693.0
2020-10-22 10:30:00,36.85,36.87,36.78,36.8,36327.0,31.9612,31.9786,31.9005,31.9178,36327.0
2020-10-22 10:35:00,36.8,36.94,36.79,36.92,26325.0,31.9178,32.0393,31.9092,32.0219,26325.0
2020-10-22 10:40:00,36.92,36.98,36.92,36.97,36094.0,32.0219,32.074,32.0219,32.0653,36094.0
2020-10-22 10:45:00,36.98,37.0,36.92,36.93,27796.0,32.074,32.0913,32.0219,32.0306,27796.0
2020-10-22 10:50:00,36.93,37.15,36.88,37.13,54637.0,32.0306,32.2214,31.9872,32.2041,54637.0
2020-10-22 10:55:00,37.12,37.21,37.1,37.17,30872.0,32.1954,32.2734,32.178,32.2388,30872.0
2020-10-22 11:00:00,37.16,37.25,37.16,37.23,28006.0,32.2301,32.3081,32.2301,32.2908,28006.0
2020-10-22 11:05:00,37.23,37.32,37.2,37.31,24191.0,32.2908,32.3689,32.2648,32.3602,24191.0
2020-10-22 11:10:00,37.32,37.38,37.3,37.33,36912.0,32.3689,32.4209,32.3515,32.3775,36912.0
2020-10-22 11:15:00,37.33,37.36,37.26,37.28,47797.0,32.3775,32.4035,32.3168,32.3342,47797.0
2020-10-22 11:20:00,37.28,37.29,37.22,37.27,32143.0,32.3342,32.3428,32.2821,32.3255,32143.0
2020-10-22 11:25:00,37.26,37.32,37.24,37.3,73869.0,32.3168,32.3689,32.2995,32.3515,73869.0
2020-10-22 11:30:00,37.29,37.3,37.24,37.24,23126.0,32.3428,32.3515,32.2995,32.2995,23126.0
2020-10-22 11:35:00,37.25,37.28,37.21,37.21,20323.0,32.3081,32.3342,32.2734,32.2734,20323.0
2020-10-22 11:40:00,37.2,37.21,37.18,37.19,20375.0,32.2648,32.2734,32.2474,32.2561,20375.0
2020-10-22 11:45:00,37.19,37.23,37.18,37.22,29322.0,32.2561,32.2908,32.2474,32.2821,29322.0
2020-10-22 11:50:00,37.22,37.25,37.18,37.22,18225.0,32.2821,32.3081,32.2474,32.2821,18225.0
2020-10-22 11:55:00,37.21,37.25,37.19,37.24,14189.0,32.2734,32.3081,32.2561,32.2995,14189.0
2020-10-22 12:00:00,37.25,37.29,37.22,37.24,22323.0,32.3081,32.3428,32.2821,32.2995,22323.0
2020-10-22 12:05:00,37.23,37.27,37.21,37.27,25676.0,32.2908,32.3255,32.2734,32.3255,25676.0
2020-10-22 12:10:00,37.27,37.41,37.26,37.41,29805.0,32.3255,32.4469,32.3168,32.4469,29805.0
2020-10-22 12:15:00,37.41,37.45,37.37,37.41,38016.0,32.4469,32.4816,32.4122,32.4469,38016.0
2020-10-22 12:20:00,37.41,37.49,37.4,37.43,35653.0,32.4469,32.5163,32.4382,32.4643,35653.0
2020-10-22 12:25:00,37.43,37.45,37.4,37.44,43255.0,32.4643,32.4816,32.4382,32.4729,43255.0
2020-10-22 12:30:00,37.44,37.45,37.4,37.44,35004.0,32.4729,32.4816,32.4382,32.4729,35004.0
2020-10-22 12:35:00,37.45,37.48,37.43,37.46,43940.0,32.4816,32.5076,32.4643,32.4903,43940.0
2020-10-22 12:40:00,37.46,37.47,37.43,37.46,12935.0,32.4903,32.499,32.4643,32.4903,12935.0
2020-10-22 12:45:00,37.46,37.48,37.41,37.48,11776.0,32.4903,32.5076,32.4469,32.5076,11776.0
2020-10-22 12:50:00,37.47,37.48,37.41,37.42,13088.0,32.499,32.5076,32.4469,32.4556,13088.0
2020-10-22 12:55:00,37.42,37.44,37.37,37.39,16995.0,32.4556,32.4729,32.4122,32.4296,16995.0
2020-10-22 13:00:00,37.4,37.43,37.38,37.42,12835.0,32.4382,32.4643,32.4209,32.4556,12835.0
2020-10-22 13:05:00,37.43,37.53,37.42,37.53,17482.0,32.4643,32.551,32.4556,32.551,17482.0
2020-10-22 13:10:00,37.53,37.59,37.5,37.58,23124.0,32.551,32.603,32.525,32.5944,23124.0
2020-10-22 13:15:00,37.57,37.57,37.52,37.55,16316.0,32.5857,32.5857,32.5423,32.5683,16316.0
2020-10-22 13:20:00,37.55,37.56,37.52,37.53,15591.0,32.5683,32.577,32.5423,32.551,15591.0
2020-10-22 13:25:00,37.52,37.54,37.45,37.46,25270.0,32.5423,32.5597,32.4816,32.4903,25270.0
2020-10-22 13:30:00,37.45,37.48,37.44,37.46,21217.0,32.4816,32.5076,32.4729,32.4903,21217.0
2020-10-22 13:35:00,37.47,37.47,37.43,37.45,27733.0,32.499,32.499,32.4643,32.4816,27733.0
2020-10-22 13:40:00,37.45,37.46,37.38,37.41,22995.0,32.4816,32.4903,32.4209,32.4469,22995.0
2020-10-22 13:45:00,37.4,37.44,37.4,37.42,9635.0,32.4382,32.4729,32.4382,32.4556,9635.0
2020-10-22 13:50:00,37.43,37.49,37.42,37.44,24251.0,32.4643,32.5163,32.4556,32.4729,24251.0
2020-10-22 13:55:00,37.44,37.47,37.43,37.45,18952.0,32.4729,32.499,32.4643,32.4816,18952.0
2020-10-22 14:00:00,37.45,37.51,37.45,37.49,25742.0,32.4816,32.5336,32.4816,32.5163,25742.0
2020-10-22 14:05:00,37.5,37.51,37.45,37.46,28271.0,32.525,32.5336,32.4816,32.4903,28271.0
2020-10-22 14:10:00,37.46,37.48,37.44,37.47,57805.0,32.4903,32.5076,32.4729,32.499,57805.0
2020-10-22 14:15:00,37.48,37.52,37.47,37.51,51705.0,32.5076,32.5423,32.499,32.5336,51705.0
2020-10-22 14:20:00,37.5,37.55,37.5,37.55,22844.0,32.525,32.5683,32.525,32.5683,22844.0
2020-10-22 14:25:00,37.55,37.55,37.51,37.52,23404.0,32.5683,32.5683,32.5336,32.5423,23404.0
2020-10-22 14:30:00,37.52,37.53,37.49,37.51,37447.0,32.5423,32.551,32.5163,32.5336,37447.0
2020-10-22 14:35:00,37.52,37.53,37.49,37.5,11745.0,32.5423,32.551,32.5163,32.525,11745.0
2020-10-22 14:40:00,37.51,37.53,37.48,37.48,33300.0,32.5336,32.551,32.5076,32.5076,33300.0
2020-10-22 14:45:00,37.48,37.52,37.48,37.5,24284.0,32.5076,32.5423,32.5076,32.525,24284.0
2020-10-22 14:50:00,37.5,37.52,37.49,37.51,26125.0,32.525,32.5423,32.5163,32.5336,26125.0
2020-10-22 14:55:00,37.51,37.52,37.48,37.5,27729.0,32.5336,32.5423,32.5076,32.525,27729.0
2020-10-22 15:00:00,37.51,37.52,37.47,37.48,15841.0,32.5336,32.5423,32.499,32.5076,15841.0
2020-10-22 15:05:00,37.48,37.49,37.44,37.45,32115.0,32.5076,32.5163,32.4729,32.4816,32115.0
2020-10-22 15:10:00,37.45,37.54,37.45,37.52,30058.0,32.4816,32.5597,32.4816,32.5423,30058.0
2020-10-22 15:15:00,37.53,37.57,37.51,37.57,31693.0,32.551,32.5857,32.5336,32.5857,31693.0
2020-10-22 15:20:00,37.57,37.58,37.53,37.54,56852.0,32.5857,32.5944,32.551,32.5597,56852.0
2020-10-22 15:25:00,37.54,37.56,37.51,37.55,28525.0,32.5597,32.577,32.5336,32.5683,28525.0
2020-10-22 15:30:00,37.55,37.59,37.53,37.59,52768.0,32.5683,32.603,32.551,32.603,52768.0
2020-10-22 15:35:00,37.59,37.63,37.59,37.61,61412.0,32.603,32.6377,32.603,32.6204,61412.0
2020-10-22 15:40:00,37.61,37.64,37.57,37.59,59029.0,32.6204,32.6464,32.5857,32.603,59029.0
2020-10-22 15:45:00,37.59,37.6,37.53,37.57,58907.0,32.603,32.6117,32.551,32.5857,58907.0
2020-10-22 15:50:00,37.58,37.64,37.56,37.63,136100.0,32.5944,32.6464,32.577,32.6377,136100.0
2020-10-22 15:55:00,37.63,37.64,37.51,37.55,243941.0,32.6377,32.6464,32.5336,32.5683,243941.0
2020-10-23 09:30:00,37.87,37.96,37.84,37.94,72848.0,32.8459,32.9239,32.8199,32.9066,72848.0
2020-10-23 09:35:00,37.94,38.05,37.92,38.04,129545.0,32.9066,33.002,32.8893,32.9933,129545.0
2020-10-23 09:40:00,38.03,38.17,38.01,38.11,41527.0,32.9847,33.1061,32.9673,33.054,41527.0
2020-10-23 09:45:00,38.11,38.11,37.92,37.95,54390.0,33.054,33.054,32.8893,32.9153,54390.0
2020-10-23 09:50:00,37.95,37.96,37.91,37.94,61812.0,32.9153,32.9239,32.8806,32.9066,61812.0
2020-10-23 09:55:00,37.94,37.96,37.88,37.89,42932.0,32.9066,32.9239,32.8546,32.8632,42932.0
2020-10-23 10:00:00,37.89,37.97,37.89,37.95,21533.0,32.8632,32.9326,32.8632,32.9153,21533.0
2020-10-23 10:05:00,37.94,37.97,37.89,37.94,40857.0,32.9066,32.9326,32.8632,32.9066,40857.0
2020-10-23 10:10:00,37.93,37.94,37.87,37.88,44497.0,32.8979,32.9066,32.8459,32.8546,44497.0
2020-10-23 10:15:00,37.87,37.88,37.77,37.77,106490.0,32.8459,32.8546,32.7592,32.7592,106490.0
2020-10-23 10:20:00,37.78,37.81,37.72,37.76,21554.0,32.7678,32.7938,32.7158,32.7505,21554.0
2020-10-23 10:25:00,37.76,37.78,37.72,37.75,18259.0,32.7505,32.7678,32.7158,32.7418,18259.0
2020-10-23 10:30:00,37.75,37.79,37.72,37.78,79366.0,32.7418,32.7765,32.7158,32.7678,79366.0
2020-10-23 10:35:00,37.79,38.03,37.79,38.0,61354.0,32.7765,32.9847,32.7765,32.9586,61354.0
2020-10-23 10:40:00,37.99,38.01,37.94,38.0,40898.0,32.95,32.9673,32.9066,32.9586,40898.0
2020-10-23 10:45:00,38.0,38.0,37.86,37.86,14131.0,32.9586,32.9586,32.8372,32.8372,14131.0
2020-10-23 10:50:00,37.87,37.87,37.83,37.84,52607.0,32.8459,32.8459,32.8112,32.8199,52607.0
2020-10-23 10:55:00,37.83,37.87,37.77,37.79,74445.0,32.8112,32.8459,32.7592,32.7765,74445.0
2020-10-23 11:00:00,37.78,37.82,37.72,37.73,53013.0,32.7678,32.8025,32.7158,32.7245,53013.0
2020-10-23 11:05:00,37.73,37.75,37.69,37.73,25746.0,32.7245,32.7418,32.6898,32.7245,25746.0
2020-10-23 11:10:00,37.73,37.84,37.72,37.82,25314.0,32.7245,32.8199,32.7158,32.8025,25314.0
2020-10-23 11:15:00,37.83,37.88,37.83,37.87,18624.0,32.8112,32.8546,32.8112,32.8459,18624.0
2020-10-23 11:20:00,37.87,37.87,37.8,37.81,34944.0,32.8459,32.8459,32.7852,32.7938,34944.0
2020-10-23 11:25:00,37.81,37.92,37.8,37.91,67547.0,32.7938,32.8893,32.7852,32.8806,67547.0
2020-10-23 11:30:00,37.91,37.94,37.89,37.93,24610.0,32.8806,32.9066,32.8632,32.8979,24610.0
2020-10-23 11:35:00,37.94,37.96,37.89,37.95,28019.0,32.9066,32.9239,32.8632,32.9153,28019.0
2020-10-23 11:40:00,37.94,37.96,37.89,37.9,20323.0,32.9066,32.9239,32.8632,32.8719,20323.0
2020-10-23 11:45:00,37.89,37.91,37.86,37.88,19756.0,32.8632,32.8806,32.8372,32.8546,19756.0
2020-10-23 11:50:00,37.88,37.91,37.86,37.89,18099.0,32.8546,32.8806,32.8372,32.8632,18099.0
2020-10-23 11:55:00,37.89,37.92,37.86,37.88,14989.0,32.8632,32.8893,32.8372,32.8546,14989.0
2020-10-23 12:00:00,37.88,37.88,37.83,37.84,12070.0,32.8546,32.8546,32.8112,32.8199,12070.0
2020-10-23 12:05:00,37.85,37.87,37.84,37.85,11176.0,32.8285,32.8459,32.8199,32.8285,11176.0
2020-10-23 12:10:00,37.85,37.86,37.8,37.82,25982.0,32.8285,32.8372,32.7852,32.8025,25982.0
2020-10-23 12:15:00,37.82,37.84,37.69,37.7,52725.0,32.8025,32.8199,32.6898,32.6984,52725.0
2020-10-23 12:20:00,37.71,37.71,37.64,37.67,17125.0,32.7071,32.7071,32.6464,32.6724,17125.0
2020-10-23 12:25:00,37.68,37.69,37.64,37.66,15702.0,32.6811,32.6898,32.6464,32.6637,15702.0
2020-10-23 12:30:00,37.66,37.7,37.65,37.69,21451.0,32.6637,32.6984,32.6551,32.6898,21451.0
2020-10-23 12:35:00,37.7,37.7,37.65,37.65,9853.0,32.6984,32.6984,32.6551,32.6551,9853.0
2020-10-23 12:40:00,37.66,37.67,37.63,37.67,14996.0,32.6637,32.6724,32.6377,32.6724,14996.0
2020-10-23 12:45:00,37.67,37.68,37.63,37.65,20833.0,32.6724,32.6811,32.6377,32.6551,20833.0
2020-10-23 12:50:00,37.65,37.67,37.64,37.65,14513.0,32.6551,32.6724,32.6464,32.6551,14513.0
2020-10-23 12:55:00,37.66,37.67,37.59,37.61,17821.0,32.6637,32.6724,32.603,32.6204,17821.0
2020-10-23 13:00:00,37.61,37.71,37.6,37.71,25807.0,32.6204,32.7071,32.6117,32.7071,25807.0
2020-10-23 13:05:00,37.7,37.71,37.67,37.67,11635.0,32.6984,32.7071,32.6724,32.6724,11635.0
2020-10-23 13:10:00,37.66,37.67,37.61,37.62,8939.0,32.6637,32.6724,32.6204,32.6291,8939.0
2020-10-23 13:15:00,37.62,37.73,37.61,37.72,35044.0,32.6291,32.7245,32.6204,32.7158,35044.0
2020-10-23 13:20:00,37.73,37.82,37.73,37.81,25416.0,32.7245,32.8025,32.7245,32.7938,25416.0
2020-10-23 13:25:00,37.8,37.84,37.79,37.83,15062.0,32.7852,32.8199,32.7765,32.8112,15062.0
2020-10-23 13:30:00,37.84,37.86,37.82,37.84,21621.0,32.8199,32.8372,32.8025,32.8199,21621.0
2020-10-23 13:35:00,37.84,37.86,37.83,37.84,16354.0,32.8199,32.8372,32.8112,32.8199,16354.0
2020-10-23 13:40:00,37.84,37.84,37.81,37.83,13873.0,32.8199,32.8199,32.7938,32.8112,13873.0
2020-10-23 13:45:00,37.82,37.85,37.79,37.8,22898.0,32.8025,32.8285,32.7765,32.7852,22898.0
2020-10-23 13:50:00,37.8,37.8,37.73,37.74,23038.0,32.7852,32.7852,32.7245,32.7331,23038.0
2020-10-23 13:55:00,37.73,37.77,37.73,37.77,12359.0,32.7245,32.7592,32.7245,32.7592,12359.0
2020-10-23 14:00:00,37.77,37.79,37.74,37.78,23352.0,32.7592,32.7765,32.7331,32.7678,23352.0
2020-10-23 14:05:00,37.78,37.82,37.75,37.76,23814.0,32.7678,32.8025,32.7418,32.7505,23814.0
2020-10-23 14:10:00,37.75,37.77,37.73,37.76,18261.0,32.7418,32.7592,32.7245,32.7505,18261.0
2020-10-23 14:15:00,37.77,37.82,37.76,37.78,26864.0,32.7592,32.8025,32.7505,32.7678,26864.0
2020-10-23 14:20:00,37.78,37.79,37.77,37.77,11070.0,32.7678,32.7765,32.7592,32.7592,11070.0
2020-10-23 14:25:00,37.78,37.78,37.71,37.73,17588.0,32.7678,32.7678,32.7071,32.7245,17588.0
2020-10-23 14:30:00,37.73,37.76,37.73,37.76,19674.0,32.7245,32.7505,32.7245,32.7505,19674.0
2020-10-23 14:35:00,37.76,37.76,37.71,37.72,8815.0,32.7505,32.7505,32.7071,32.7158,8815.0
2020-10-23 14:40:00,37.72,37.74,37.7,37.73,15427.0,32.7158,32.7331,32.6984,32.7245,15427.0
2020-10-23 14:45:00,37.73,37.75,37.72,37.73,13559.0,32.7245,32.7418,32.7158,32.7245,13559.0
2020-10-23 14:50:00,37.74,37.82,37.73,37.8,25307.0,32.7331,32.8025,32.7245,32.7852,25307.0
2020-10-23 14:55:00,37.81,37.83,37.79,37.79,18507.0,32.7938,32.8112,32.7765,32.7765,18507.0
2020-10-23 15:00:00,37.79,37.82,37.76,37.76,18294.0,32.7765,32.8025,32.7505,32.7505,18294.0
2020-10-23 15:05:00,37.77,37.79,37.76,37.79,17850.0,32.7592,32.7765,32.7505,32.7765,17850.0
2020-10-23 15:10:00,37.79,37.81,37.77,37.8,21624.0,32.7765,32.7938,32.7592,32.7852,21624.0
2020-10-23 15:15:00,37.8,37.81,37.78,37.79,20180.0,32.7852,32.7938,32.7678,32.7765,20180.0
2020-10-23 15:20:00,37.79,37.8,37.72,37.72,32270.0,32.7765,32.7852,32.7158,32.7158,32270.0
2020-10-23 15:25:00,37.73,37.74,37.71,37.73,17705.0,32.7245,32.7331,32.7071,32.7245,17705.0
2020-10-23 15:30:00,37.73,37.75,37.72,37.75,36799.0,32.7245,32.7418,32.7158,32.7418,36799.0
2020-10-23 15:35:00,37.75,37.76,37.71,37.72,51670.0,32.7418,32.7505,32.7071,32.7158,51670.0
2020-10-23 15:40:00,37.72,37.74,37.7,37.73,46473.0,32.7158,32.7331,32.6984,32.7245,46473.0
2020-10-23 15:45:00,37.73,37.78,37.7,37.78,52221.0,32.7245,32.7678,32.6984,32.7678,52221.0
2020-10-23 15:50:00,37.77,37.79,37.73,37.73,82532.0,32.7592,32.7765,32.7245,32.7245,82532.0
2020-10-23 15:55:00,37.73,37.74,37.65,37.68,245959.0,32.7245,32.7331,32.6551,32.6811,245959.0
2020-10-26 09:30:00,37.17,37.37,37.09,37.09,52872.0,32.2388,32.4122,32.1694,32.1694,52872.0
2020-10-26 09:35:00,37.03,37.05,36.93,37.03,49171.0,32.1173,32.1347,32.0306,32.1173,49171.0
2020-10-26 09:40:00,37.03,37.03,36.8,36.89,60767.0,32.1173,32.1173,31.9178,31.9959,60767.0
2020-10-26 09:45:00,36.88,36.89,36.82,36.87,34128.0,31.9872,31.9959,31.9352,31.9786,34128.0
2020-10-26 09:50:00,36.87,36.97,36.84,36.93,27820.0,31.9786,32.0653,31.9525,32.0306,27820.0
2020-10-26 09:55:00,36.9,36.91,36.85,36.87,44167.0,32.0046,32.0132,31.9612,31.9786,44167.0
2020-10-26 10:00:00,36.85,36.86,36.77,36.83,57547.0,31.9612,31.9699,31.8918,31.9439,57547.0
2020-10-26 10:05:00,36.83,36.96,36.83,36.92,43411.0,31.9439,32.0566,31.9439,32.0219,43411.0
2020-10-26 10:10:00,36.93,37.03,36.92,37.03,32197.0,32.0306,32.1173,32.0219,32.1173,32197.0
2020-10-26 10:15:00,37.03,37.03,36.9,36.91,20359.0,32.1173,32.1173,32.0046,32.0132,20359.0
2020-10-26 10:20:00,36.91,36.93,36.84,36.88,31459.0,32.0132,32.0306,31.9525,31.9872,31459.0
2020-10-26 10:25:00,36.89,36.9,36.79,36.81,42958.0,31.9959,32.0046,31.9092,31.9265,42958.0
2020-10-26 10:30:00,36.8,36.82,36.68,36.73,65168.0,31.9178,31.9352,31.8138,31.8571,65168.0
2020-10-26 10:35:00,36.72,36.72,36.63,36.64,32298.0,31.8485,31.8485,31.7704,31.7791,32298.0
2020-10-26 10:40:00,36.64,36.68,36.6,36.61,30970.0,31.7791,31.8138,31.7444,31.753,30970.0
2020-10-26 10:45:00,36.62,36.64,36.54,36.6,42113.0,31.7617,31.7791,31.6923,31.7444,42113.0
2020-10-26 10:50:00,36.6,36.64,36.5,36.64,48014.0,31.7444,31.7791,31.6576,31.7791,48014.0
2020-10-26 10:55:00,36.63,36.65,36.57,36.59,49980.0,31.7704,31.7877,31.7184,31.7357,49980.0
2020-10-26 11:00:00,36.59,36.65,36.52,36.57,41697.0,31.7357,31.7877,31.675,31.7184,41697.0
2020-10-26 11:05:00,36.57,36.62,36.54,36.62,42434.0,31.7184,31.7617,31.6923,31.7617,42434.0
2020-10-26 11:10:00,36.62,36.64,36.58,36.62,45559.0,31.7617,31.7791,31.727,31.7617,45559.0
2020-10-26 11:15:00,36.61,36.61,36.5,36.52,24448.0,31.753,31.753,31.6576,31.675,24448.0
2020-10-26 11:20:00,36.52,36.57,36.45,36.57,35599.0,31.675,31.7184,31.6143,31.7184,35599.0
2020-10-26 11:25:00,36.56,36.67,36.56,36.66,32234.0,31.7097,31.8051,31.7097,31.7964,32234.0
2020-10-26 11:30:00,36.67,36.67,36.57,36.58,29201.0,31.8051,31.8051,31.7184,31.727,29201.0
2020-10-26 11:35:00,36.59,36.66,36.58,36.65,29403.0,31.7357,31.7964,31.727,31.7877,29403.0
2020-10-26 11:40:00,36.65,36.68,36.59,36.68,32315.0,31.7877,31.8138,31.7357,31.8138,32315.0
2020-10-26 11:45:00,36.68,36.69,36.63,36.65,34165.0,31.8138,31.8224,31.7704,31.7877,34165.0
2020-10-26 11:50:00,36.64,36.66,36.58,36.62,28711.0,31.7791,31.7964,31.727,31.7617,28711.0
2020-10-26 11:55:00,36.62,36.68,36.6,36.68,25782.0,31.7617,31.8138,31.7444,31.8138,25782.0
2020-10-26 12:00:00,36.67,36.68,36.61,36.61,27915.0,31.8051,31.8138,31.753,31.753,27915.0
2020-10-26 12:05:00,36.62,36.62,36.56,36.56,24607.0,31.7617,31.7617,31.7097,31.7097,24607.0
2020-10-26 12:10:00,36.56,36.58,36.51,36.51,32400.0,31.7097,31.727,31.6663,31.6663,32400.0
2020-10-26 12:15:00,36.51,36.55,36.48,36.5,31599.0,31.6663,31.701,31.6403,31.6576,31599.0
2020-10-26 12:20:00,36.51,36.52,36.47,36.49,22541.0,31.6663,31.675,31.6316,31.649,22541.0
2020-10-26 12:25:00,36.5,36.52,36.46,36.51,32375.0,31.6576,31.675,31.6229,31.6663,32375.0
2020-10-26 12:30:00,36.51,36.51,36.42,36.44,19437.0,31.6663,31.6663,31.5883,31.6056,19437.0
2020-10-26 12:35:00,36.44,36.45,36.39,36.43,23099.0,31.6056,31.6143,31.5622,31.5969,23099.0
2020-10-26 12:40:00,36.43,36.45,36.42,36.43,17688.0,31.5969,31.6143,31.5883,31.5969,17688.0
2020-10-26 12:45:00,36.43,36.49,36.41,36.49,24676.0,31.5969,31.649,31.5796,31.649,24676.0
2020-10-26 12:50:00,36.49,36.52,36.44,36.45,24677.0,31.649,31.675,31.6056,31.6143,24677.0
2020-10-26 12:55:00,36.44,36.5,36.42,36.49,57780.0,31.6056,31.6576,31.5883,31.649,57780.0
2020-10-26 13:00:00,36.49,36.53,36.47,36.52,24984.0,31.649,31.6837,31.6316,31.675,24984.0
2020-10-26 13:05:00,36.53,36.54,36.47,36.5,42473.0,31.6837,31.6923,31.6316,31.6576,42473.0
2020-10-26 13:10:00,36.5,36.53,36.47,36.48,40868.0,31.6576,31.6837,31.6316,31.6403,40868.0
2020-10-26 13:15:00,36.47,36.48,36.43,36.44,34376.0,31.6316,31.6403,31.5969,31.6056,34376.0
2020-10-26 13:20:00,36.44,36.46,36.4,36.41,54895.0,31.6056,31.6229,31.5709,31.5796,54895.0
2020-10-26 13:25:00,36.4,36.45,36.39,36.41,86077.0,31.5709,31.6143,31.5622,31.5796,86077.0
2020-10-26 13:30:00,36.41,36.41,36.34,36.39,57175.0,31.5796,31.5796,31.5189,31.5622,57175.0
2020-10-26 13:35:00,36.39,36.45,36.35,36.45,38017.0,31.5622,31.6143,31.5275,31.6143,38017.0
2020-10-26 13:40:00,36.45,36.46,36.42,36.45,32951.0,31.6143,31.6229,31.5883,31.6143,32951.0
2020-10-26 13:45:00,36.45,36.52,36.44,36.52,161315.0,31.6143,31.675,31.6056,31.675,161315.0
2020-10-26 13:50:00,36.52,36.54,36.5,36.52,28326.0,31.675,31.6923,31.6576,31.675,28326.0
2020-10-26 13:55:00,36.51,36.54,36.48,36.54,41695.0,31.6663,31.6923,31.6403,31.6923,41695.0
2020-10-26 14:00:00,36.54,36.59,36.49,36.59,37157.0,31.6923,31.7357,31.649,31.7357,37157.0
2020-10-26 14:05:00,36.59,36.65,36.58,36.6,52920.0,31.7357,31.7877,31.727,31.7444,52920.0
2020-10-26 14:10:00,36.61,36.62,36.52,36.54,31755.0,31.753,31.7617,31.675,31.6923,31755.0
2020-10-26 14:15:00,36.55,36.59,36.54,36.56,31325.0,31.701,31.7357,31.6923,31.7097,31325.0
2020-10-26 14:20:00,36.56,36.57,36.5,36.51,28775.0,31.7097,31.7184,31.6576,31.6663,28775.0
2020-10-26 14:25:00,36.51,36.58,36.5,36.57,84642.0,31.6663,31.727,31.6576,31.7184,84642.0
2020-10-26 14:30:00,36.57,36.57,36.51,36.55,43991.0,31.7184,31.7184,31.6663,31.701,43991.0
2020-10-26 14:35:00,36.55,36.55,36.48,36.49,30987.0,31.701,31.701,31.6403,31.649,30987.0
2020-10-26 14:40:00,36.49,36.56,36.49,36.52,38157.0,31.649,31.7097,31.649,31.675,38157.0
2020-10-26 14:45:00,36.51,36.51,36.47,36.51,24973.0,31.6663,31.6663,31.6316,31.6663,24973.0
2020-10-26 14:50:00,36.51,36.56,36.5,36.55,29879.0,31.6663,31.7097,31.6576,31.701,29879.0
2020-10-26 14:55:00,36.55,36.58,36.53,36.54,29333.0,31.701,31.727,31.6837,31.6923,29333.0
2020-10-26 15:00:00,36.54,36.55,36.49,36.51,39273.0,31.6923,31.701,31.649,31.6663,39273.0
2020-10-26 15:05:00,36.51,36.53,36.49,36.52,22751.0,31.6663,31.6837,31.649,31.675,22751.0
2020-10-26 15:10:00,36.52,36.54,36.5,36.51,42417.0,31.675,31.6923,31.6576,31.6663,42417.0
2020-10-26 15:15:00,36.51,36.54,36.5,36.52,39675.0,31.6663,31.6923,31.6576,31.675,39675.0
2020-10-26 15:20:00,36.52,36.6,36.51,36.56,37805.0,31.675,31.7444,31.6663,31.7097,37805.0
2020-10-26 15:25:00,36.56,36.58,36.52,36.52,29531.0,31.7097,31.727,31.675,31.675,29531.0
2020-10-26 15:30:00,36.52,36.66,36.52,36.64,68154.0,31.675,31.7964,31.675,31.7791,68154.0
2020-10-26 15:35:00,36.63,36.65,36.55,36.58,54006.0,31.7704,31.7877,31.701,31.727,54006.0
2020-10-26 15:40:00,36.58,36.62,36.57,36.61,65274.0,31.727,31.7617,31.7184,31.753,65274.0
2020-10-26 15:45:00,36.61,36.61,36.53,36.55,69814.0,31.753,31.753,31.6837,31.701,69814.0
2020-10-26 15:50:00,36.55,36.64,36.54,36.64,111042.0,31.701,31.7791,31.6923,31.7791,111042.0
2020-10-26 15:55:00,36.64,36.75,36.63,36.74,353574.0,31.7791,31.8745,31.7704,31.8658,353574.0
2020-10-27 09:30:00,36.31,36.49,36.27,36.3,116262.0,31.7674,31.9249,31.7324,31.7586,116262.0
2020-10-27 09:35:00,36.29,36.35,36.24,36.32,55265.0,31.7499,31.8024,31.7061,31.7761,55265.0
2020-10-27 09:40:00,36.33,36.33,36.25,36.28,131790.0,31.7849,31.7849,31.7149,31.7411,131790.0
2020-10-27 09:45:00,36.29,36.33,36.21,36.24,95722.0,31.7499,31.7849,31.6799,31.7061,95722.0
2020-10-27 09:50:00,36.22,36.34,36.22,36.32,31775.0,31.6886,31.7936,31.6886,31.7761,31775.0
2020-10-27 09:55:00,36.32,36.36,36.2,36.34,47324.0,31.7761,31.8111,31.6712,31.7936,47324.0
2020-10-27 10:00:00,36.33,36.36,36.29,36.33,45189.0,31.7849,31.8111,31.7499,31.7849,45189.0
2020-10-27 10:05:00,36.33,36.37,36.3,36.33,32864.0,31.7849,31.8199,31.7586,31.7849,32864.0
2020-10-27 10:10:00,36.33,36.35,36.3,36.3,24481.0,31.7849,31.8024,31.7586,31.7586,24481.0
2020-10-27 10:15:00,36.31,36.33,36.26,36.29,46631.0,31.7674,31.7849,31.7236,31.7499,46631.0
2020-10-27 10:20:00,36.28,36.28,36.16,36.17,57636.0,31.7411,31.7411,31.6362,31.6449,57636.0
2020-10-27 10:25:00,36.18,36.18,36.13,36.17,33869.0,31.6537,31.6537,31.6099,31.6449,33869.0
2020-10-27 10:30:00,36.16,36.19,36.1,36.13,27596.0,31.6362,31.6624,31.5837,31.6099,27596.0
2020-10-27 10:35:00,36.13,36.16,36.08,36.11,43066.0,31.6099,31.6362,31.5662,31.5924,43066.0
2020-10-27 10:40:00,36.11,36.13,36.07,36.08,31962.0,31.5924,31.6099,31.5574,31.5662,31962.0
2020-10-27 10:45:00,36.07,36.11,36.04,36.11,24318.0,31.5574,31.5924,31.5312,31.5924,24318.0
2020-10-27 10:50:00,36.11,36.12,36.04,36.08,34440.0,31.5924,31.6012,31.5312,31.5662,34440.0
2020-10-27 10:55:00,36.08,36.09,36.03,36.04,34489.0,31.5662,31.5749,31.5224,31.5312,34489.0
2020-10-27 11:00:00,36.04,36.06,36.01,36.04,32831.0,31.5312,31.5487,31.5049,31.5312,32831.0
2020-10-27 11:05:00,36.05,36.09,36.0,36.01,26789.0,31.5399,31.5749,31.4962,31.5049,26789.0
2020-10-27 11:10:00,36.02,36.04,36.0,36.01,22174.0,31.5137,31.5312,31.4962,31.5049,22174.0
2020-10-27 11:15:00,36.01,36.02,35.93,35.94,33108.0,31.5049,31.5137,31.4349,31.4437,33108.0
2020-10-27 11:20:00,35.93,35.94,35.89,35.91,23894.0,31.4349,31.4437,31.3999,31.4174,23894.0
2020-10-27 11:25:00,35.91,35.93,35.83,35.85,44762.0,31.4174,31.4349,31.3474,31.3649,44762.0
2020-10-27 11:30:00,35.84,35.87,35.79,35.81,39958.0,31.3562,31.3824,31.3124,31.3299,39958.0
2020-10-27 11:35:00,35.82,35.85,35.76,35.76,15149.0,31.3387,31.3649,31.2862,31.2862,15149.0
2020-10-27 11:40:00,35.76,35.79,35.71,35.73,33969.0,31.2862,31.3124,31.2425,31.26,33969.0
2020-10-27 11:45:00,35.73,35.81,35.73,35.78,52638.0,31.26,31.3299,31.26,31.3037,52638.0
2020-10-27 11:50:00,35.77,35.82,35.75,35.82,38811.0,31.2949,31.3387,31.2774,31.3387,38811.0
2020-10-27 11:55:00,35.81,35.89,35.8,35.87,32204.0,31.3299,31.3999,31.3212,31.3824,32204.0
2020-10-27 12:00:00,35.87,35.9,35.86,35.88,26390.0,31.3824,31.4087,31.3737,31.3912,26390.0
2020-10-27 12:05:00,35.89,35.93,35.88,35.92,29585.0,31.3999,31.4349,31.3912,31.4262,29585.0
2020-10-27 12:10:00,35.91,35.93,35.85,35.88,29322.0,31.4174,31.4349,31.3649,31.3912,29322.0
2020-10-27 12:15:00,35.87,35.91,35.85,35.91,19231.0,31.3824,31.4174,31.3649,31.4174,19231.0
2020-10-27 12:20:00,35.91,36.0,35.9,36.0,24052.0,31.4174,31.4962,31.4087,31.4962,24052.0
2020-10-27 12:25:00,36.0,36.0,35.9,35.92,25176.0,31.4962,31.4962,31.4087,31.4262,25176.0
2020-10-27 12:30:00,35.93,35.93,35.87,35.89,32399.0,31.4349,31.4349,31.3824,31.3999,32399.0
2020-10-27 12:35:00,35.88,35.89,35.85,35.86,19254.0,31.3912,31.3999,31.3649,31.3737,19254.0
2020-10-27 12:40:00,35.85,35.85,35.77,35.8,25391.0,31.3649,31.3649,31.2949,31.3212,25391.0
2020-10-27 12:45:00,35.79,35.83,35.78,35.8,21361.0,31.3124,31.3474,31.3037,31.3212,21361.0
2020-10-27 12:50:00,35.8,35.82,35.78,35.78,19766.0,31.3212,31.3387,31.3037,31.3037,19766.0
2020-10-27 12:55:00,35.78,35.82,35.77,35.78,21720.0,31.3037,31.3387,31.2949,31.3037,21720.0
2020-10-27 13:00:00,35.78,35.82,35.77,35.8,29728.0,31.3037,31.3387,31.2949,31.3212,29728.0
2020-10-27 13:05:00,35.81,35.84,35.78,35.79,21080.0,31.3299,31.3562,31.3037,31.3124,21080.0
2020-10-27 13:10:00,35.79,35.85,35.79,35.84,23946.0,31.3124,31.3649,31.3124,31.3562,23946.0
2020-10-27 13:15:00,35.83,35.89,35.83,35.87,26524.0,31.3474,31.3999,31.3474,31.3824,26524.0
2020-10-27 13:20:00,35.88,35.88,35.81,35.88,24119.0,31.3912,31.3912,31.3299,31.3912,24119.0
2020-10-27 13:25:00,35.87,35.97,35.86,35.96,42475.0,31.3824,31.4699,31.3737,31.4612,42475.0
2020-10-27 13:30:00,35.95,36.05,35.95,36.01,89474.0,31.4524,31.5399,31.4524,31.5049,89474.0
2020-10-27 13:35:00,36.01,36.01,35.94,35.97,16148.0,31.5049,31.5049,31.4437,31.4699,16148.0
2020-10-27 13:40:00,35.97,35.97,35.91,35.92,16819.0,31.4699,31.4699,31.4174,31.4262,16819.0
2020-10-27 13:45:00,35.91,35.92,35.89,35.91,18454.0,31.4174,31.4262,31.3999,31.4174,18454.0
2020-10-27 13:50:00,35.91,35.93,35.89,35.91,16052.0,31.4174,31.4349,31.3999,31.4174,16052.0
2020-10-27 13:55:00,35.91,35.92,35.87,35.88,55139.0,31.4174,31.4262,31.3824,31.3912,55139.0
2020-10-27 14:00:00,35.87,35.91,35.87,35.89,17378.0,31.3824,31.4174,31.3824,31.3999,17378.0
2020-10-27 14:05:00,35.89,35.94,35.88,35.93,23247.0,31.3999,31.4437,31.3912,31.4349,23247.0
2020-10-27 14:10:00,35.92,35.93,35.88,35.93,35717.0,31.4262,31.4349,31.3912,31.4349,35717.0
2020-10-27 14:15:00,35.92,35.93,35.85,35.85,19570.0,31.4262,31.4349,31.3649,31.3649,19570.0
2020-10-27 14:20:00,35.84,35.85,35.83,35.84,17551.0,31.3562,31.3649,31.3474,31.3562,17551.0
2020-10-27 14:25:00,35.84,35.85,35.8,35.8,24412.0,31.3562,31.3649,31.3212,31.3212,24412.0
2020-10-27 14:30:00,35.8,35.84,35.8,35.84,27498.0,31.3212,31.3562,31.3212,31.3562,27498.0
2020-10-27 14:35:00,35.84,35.84,35.81,35.81,23884.0,31.3562,31.3562,31.3299,31.3299,23884.0
2020-10-27 14:40:00,35.82,35.83,35.79,35.81,27249.0,31.3387,31.3474,31.3124,31.3299,27249.0
2020-10-27 14:45:00,35.8,35.81,35.71,35.73,52904.0,31.3212,31.3299,31.2425,31.26,52904.0
2020-10-27 14:50:00,35.72,35.74,35.7,35.73,25908.0,31.2512,31.2687,31.2337,31.26,25908.0
2020-10-27 14:55:00,35.72,35.73,35.7,35.7,21847.0,31.2512,31.26,31.2337,31.2337,21847.0
2020-10-27 15:00:00,35.71,35.73,35.7,35.71,19590.0,31.2425,31.26,31.2337,31.2425,19590.0
2020-10-27 15:05:00,35.72,35.73,35.66,35.69,36461.0,31.2512,31.26,31.1987,31.225,36461.0
2020-10-27 15:10:00,35.69,35.73,35.69,35.72,50710.0,31.225,31.26,31.225,31.2512,50710.0
2020-10-27 15:15:00,35.72,35.73,35.69,35.7,35707.0,31.2512,31.26,31.225,31.2337,35707.0
2020-10-27 15:20:00,35.7,35.73,35.7,35.72,49719.0,31.2337,31.26,31.2337,31.2512,49719.0
2020-10-27 15:25:00,35.72,35.72,35.69,35.72,71091.0,31.2512,31.2512,31.225,31.2512,71091.0
2020-10-27 15:30:00,35.72,35.74,35.67,35.68,41180.0,31.2512,31.2687,31.2075,31.2162,41180.0
2020-10-27 15:35:00,35.68,35.69,35.65,35.66,65514.0,31.2162,31.225,31.19,31.1987,65514.0
2020-10-27 15:40:00,35.66,35.68,35.62,35.64,52407.0,31.1987,31.2162,31.1637,31.1812,52407.0
2020-10-27 15:45:00,35.64,35.65,35.57,35.58,67182.0,31.1812,31.19,31.12,31.1287,67182.0
2020-10-27 15:50:00,35.57,35.6,35.51,35.6,134110.0,31.12,31.1462,31.0675,31.1462,134110.0
2020-10-27 15:55:00,35.6,35.6,35.53,35.55,331058.0,31.1462,31.1462,31.085,31.1025,331058.0
2020-10-28 09:30:00,34.88,35.09,34.81,34.97,84031.0,30.5163,30.7,30.455,30.595,84031.0
2020-10-28 09:35:00,34.97,35.01,34.66,34.66,43183.0,30.595,30.63,30.3238,30.3238,43183.0
2020-10-28 09:40:00,34.68,34.93,34.65,34.93,67373.0,30.3413,30.56,30.3151,30.56,67373.0
2020-10-28 09:45:00,34.94,35.03,34.75,34.77,47650.0,30.5688,30.6475,30.4026,30.4201,47650.0
2020-10-28 09:50:00,34.76,34.86,34.73,34.76,34080.0,30.4113,30.4988,30.3851,30.4113,34080.0
2020-10-28 09:55:00,34.75,34.75,34.6,34.65,62309.0,30.4026,30.4026,30.2713,30.3151,62309.0
2020-10-28 10:00:00,34.64,34.64,34.45,34.48,65381.0,30.3063,30.3063,30.1401,30.1663,65381.0
2020-10-28 10:05:00,34.48,34.59,34.46,34.54,34738.0,30.1663,30.2626,30.1488,30.2188,34738.0
2020-10-28 10:10:00,34.54,34.64,34.52,34.55,45797.0,30.2188,30.3063,30.2013,30.2276,45797.0
2020-10-28 10:15:00,34.55,34.61,34.45,34.45,70411.0,30.2276,30.2801,30.1401,30.1401,70411.0
2020-10-28 10:20:00,34.45,34.5,34.4,34.42,84518.0,30.1401,30.1838,30.0963,30.1138,84518.0
2020-10-28 10:25:00,34.41,34.42,34.31,34.39,79063.0,30.1051,30.1138,30.0176,30.0876,79063.0
2020-10-28 10:30:00,34.39,34.41,34.32,34.38,70264.0,30.0876,30.1051,30.0264,30.0788,70264.0
2020-10-28 10:35:00,34.38,34.38,34.29,34.3,37159.0,30.0788,30.0788,30.0001,30.0089,37159.0
2020-10-28 10:40:00,34.3,34.31,34.2,34.2,31277.0,30.0089,30.0176,29.9214,29.9214,31277.0
2020-10-28 10:45:00,34.2,34.21,34.14,34.16,39281.0,29.9214,29.9301,29.8689,29.8864,39281.0
2020-10-28 10:50:00,34.16,34.16,34.07,34.14,41841.0,29.8864,29.8864,29.8076,29.8689,41841.0
2020-10-28 10:55:00,34.13,34.18,34.08,34.08,46094.0,29.8601,29.9039,29.8164,29.8164,46094.0
2020-10-28 11:00:00,34.08,34.12,34.04,34.07,48957.0,29.8164,29.8514,29.7814,29.8076,48957.0
2020-10-28 11:05:00,34.08,34.21,34.08,34.2,43978.0,29.8164,29.9301,29.8164,29.9214,43978.0
2020-10-28 11:10:00,34.19,34.26,34.17,34.26,35602.0,29.9126,29.9739,29.8951,29.9739,35602.0
2020-10-28 11:15:00,34.25,34.25,34.16,34.21,47348.0,29.9651,29.9651,29.8864,29.9301,47348.0
2020-10-28 11:20:00,34.21,34.27,34.19,34.26,37610.0,29.9301,29.9826,29.9126,29.9739,37610.0
2020-10-28 11:25:00,34.25,34.25,34.13,34.19,61534.0,29.9651,29.9651,29.8601,29.9126,61534.0
2020-10-28 11:30:00,34.18,34.18,34.09,34.14,44893.0,29.9039,29.9039,29.8251,29.8689,44893.0
2020-10-28 11:35:00,34.15,34.22,34.14,34.21,25501.0,29.8776,29.9389,29.8689,29.9301,25501.0
2020-10-28 11:40:00,34.21,34.34,34.19,34.3,59352.0,29.9301,30.0438,29.9126,30.0089,59352.0
2020-10-28 11:45:00,34.3,34.33,34.28,34.29,29441.0,30.0089,30.0351,29.9914,30.0001,29441.0
2020-10-28 11:50:00,34.29,34.36,34.27,34.34,47782.0,30.0001,30.0613,29.9826,30.0438,47782.0
2020-10-28 11:55:00,34.34,34.36,34.29,34.32,52168.0,30.0438,30.0613,30.0001,30.0264,52168.0
2020-10-28 12:00:00,34.33,34.39,34.32,34.38,52398.0,30.0351,30.0876,30.0264,30.0788,52398.0
2020-10-28 12:05:00,34.37,34.44,34.36,34.39,24582.0,30.0701,30.1313,30.0613,30.0876,24582.0
2020-10-28 12:10:00,34.38,34.42,34.37,34.38,35466.0,30.0788,30.1138,30.0701,30.0788,35466.0
2020-10-28 12:15:00,34.38,34.38,34.32,34.34,38592.0,30.0788,30.0788,30.0264,30.0438,38592.0
2020-10-28 12:20:00,34.34,34.4,34.3,34.3,32452.0,30.0438,30.0963,30.0089,30.0089,32452.0
2020-10-28 12:25:00,34.3,34.34,34.28,34.3,63736.0,30.0089,30.0438,29.9914,30.0089,63736.0
2020-10-28 12:30:00,34.3,34.37,34.29,34.36,75114.0,30.0089,30.0701,30.0001,30.0613,75114.0
2020-10-28 12:35:00,34.36,34.37,34.26,34.26,48952.0,30.0613,30.0701,29.9739,29.9739,48952.0
2020-10-28 12:40:00,34.26,34.26,34.15,34.2,33565.0,29.9739,29.9739,29.8776,29.9214,33565.0
2020-10-28 12:45:00,34.2,34.21,34.13,34.14,19017.0,29.9214,29.9301,29.8601,29.8689,19017.0
2020-10-28 12:50:00,34.13,34.22,34.12,34.21,31361.0,29.8601,29.9389,29.8514,29.9301,31361.0
2020-10-28 12:55:00,34.22,34.26,34.17,34.22,36847.0,29.9389,29.9739,29.8951,29.9389,36847.0
2020-10-28 13:00:00,34.21,34.25,34.16,34.19,32179.0,29.9301,29.9651,29.8864,29.9126,32179.0
2020-10-28 13:05:00,34.18,34.23,34.16,34.18,41215.0,29.9039,29.9476,29.8864,29.9039,41215.0
2020-10-28 13:10:00,34.17,34.19,34.1,34.12,44800.0,29.8951,29.9126,29.8339,29.8514,44800.0
2020-10-28 13:15:00,34.12,34.21,34.11,34.2,55057.0,29.8514,29.9301,29.8426,29.9214,55057.0
2020-10-28 13:20:00,34.2,34.22,34.15,34.2,34305.0,29.9214,29.9389,29.8776,29.9214,34305.0
2020-10-28 13:25:00,34.19,34.3,34.17,34.29,42455.0,29.9126,30.0089,29.8951,30.0001,42455.0
2020-10-28 13:30:00,34.29,34.31,34.23,34.29,46744.0,30.0001,30.0176,29.9476,30.0001,46744.0
2020-10-28 13:35:00,34.29,34.31,34.25,34.26,22226.0,30.0001,30.0176,29.9651,29.9739,22226.0
2020-10-28 13:40:00,34.25,34.27,34.24,34.27,63395.0,29.9651,29.9826,29.9564,29.9826,63395.0
2020-10-28 13:45:00,34.26,34.28,34.24,34.25,117415.0,29.9739,29.9914,29.9564,29.9651,117415.0
2020-10-28 13:50:00,34.26,34.33,34.25,34.26,78933.0,29.9739,30.0351,29.9651,29.9739,78933.0
2020-10-28 13:55:00,34.26,34.29,34.24,34.29,61352.0,29.9739,30.0001,29.9564,30.0001,61352.0
2020-10-28 14:00:00,34.29,34.29,34.14,34.14,115517.0,30.0001,30.0001,29.8689,29.8689,115517.0
2020-10-28 14:05:00,34.15,34.22,34.12,34.2,48973.0,29.8776,29.9389,29.8514,29.9214,48973.0
2020-10-28 14:10:00,34.2,34.22,34.12,34.13,27311.0,29.9214,29.9389,29.8514,29.8601,27311.0
2020-10-28 14:15:00,34.13,34.14,34.09,34.13,51622.0,29.8601,29.8689,29.8251,29.8601,51622.0
2020-10-28 14:20:00,34.13,34.22,34.11,34.21,67443.0,29.8601,29.9389,29.8426,29.9301,67443.0
2020-10-28 14:25:00,34.22,34.36,34.22,34.34,94146.0,29.9389,30.0613,29.9389,30.0438,94146.0
2020-10-28 14:30:00,34.33,34.38,34.31,34.34,74867.0,30.0351,30.0788,30.0176,30.0438,74867.0
2020-10-28 14:35:00,34.34,34.35,34.22,34.23,55074.0,30.0438,30.0526,29.9389,29.9476,55074.0
2020-10-28 14:40:00,34.22,34.29,34.2,34.28,34846.0,29.9389,30.0001,29.9214,29.9914,34846.0
2020-10-28 14:45:00,34.28,34.37,34.26,34.36,37627.0,29.9914,30.0701,29.9739,30.0613,37627.0
2020-10-28 14:50:00,34.36,34.38,34.24,34.24,36032.0,30.0613,30.0788,29.9564,29.9564,36032.0
2020-10-28 14:55:00,34.24,34.43,34.23,34.37,56675.0,29.9564,30.1226,29.9476,30.0701,56675.0
2020-10-28 15:00:00,34.38,34.39,34.27,34.27,31793.0,30.0788,30.0876,29.9826,29.9826,31793.0
2020-10-28 15:05:00,34.27,34.33,34.26,34.26,36447.0,29.9826,30.0351,29.9739,29.9739,36447.0
2020-10-28 15:10:00,34.27,34.28,34.19,34.22,50551.0,29.9826,29.9914,29.9126,29.9389,50551.0
2020-10-28 15:15:00,34.21,34.23,34.18,34.19,43319.0,29.9301,29.9476,29.9039,29.9126,43319.0
2020-10-28 15:20:00,34.19,34.29,34.14,34.28,79733.0,29.9126,30.0001,29.8689,29.9914,79733.0
2020-10-28 15:25:00,34.27,34.29,34.24,34.27,39804.0,29.9826,30.0001,29.9564,29.9826,39804.0
2020-10-28 15:30:00,34.28,34.33,34.27,34.3,115416.0,29.9914,30.0351,29.9826,30.0089,115416.0
2020-10-28 15:35:00,34.31,34.31,34.18,34.18,56282.0,30.0176,30.0176,29.9039,29.9039,56282.0
2020-10-28 15:40:00,34.18,34.25,34.18,34.21,91607.0,29.9039,29.9651,29.9039,29.9301,91607.0
2020-10-28 15:45:00,34.21,34.21,34.07,34.12,156689.0,29.9301,29.9301,29.8076,29.8514,156689.0
2020-10-28 15:50:00,34.11,34.12,34.02,34.09,222758.0,29.8426,29.8514,29.7639,29.8251,222758.0
2020-10-28 15:55:00,34.09,34.13,34.01,34.06,815295.0,29.8251,29.8601,29.7551,29.7989,815295.0
2020-10-29 09:30:00,33.95,33.97,33.5,33.51,101886.0,29.7026,29.7201,29.3089,29.3177,101886.0
2020-10-29 09:35:00,33.5,33.54,33.27,33.28,104857.0,29.3089,29.3439,29.1077,29.1165,104857.0
2020-10-29 09:40:00,33.28,33.39,33.19,33.39,75736.0,29.1165,29.2127,29.0377,29.2127,75736.0
2020-10-29 09:45:00,33.39,33.63,33.38,33.61,64286.0,29.2127,29.4227,29.204,29.4052,64286.0
2020-10-29 09:50:00,33.59,33.68,33.56,33.66,56162.0,29.3877,29.4664,29.3614,29.4489,56162.0
2020-10-29 09:55:00,33.67,33.74,33.61,33.63,61554.0,29.4577,29.5189,29.4052,29.4227,61554.0
2020-10-29 10:00:00,33.63,33.76,33.55,33.68,77259.0,29.4227,29.5364,29.3527,29.4664,77259.0
2020-10-29 10:05:00,33.67,33.67,33.48,33.58,111346.0,29.4577,29.4577,29.2914,29.3789,111346.0
2020-10-29 10:10:00,33.58,33.63,33.43,33.47,84210.0,29.3789,29.4227,29.2477,29.2827,84210.0
2020-10-29 10:15:00,33.49,33.69,33.48,33.69,28597.0,29.3002,29.4752,29.2914,29.4752,28597.0
2020-10-29 10:20:00,33.71,33.81,33.68,33.77,45776.0,29.4927,29.5802,29.4664,29.5452,45776.0
2020-10-29 10:25:00,33.77,33.94,33.77,33.94,73213.0,29.5452,29.6939,29.5452,29.6939,73213.0
2020-10-29 10:30:00,33.95,34.0,33.93,33.95,34631.0,29.7026,29.7464,29.6851,29.7026,34631.0
2020-10-29 10:35:00,33.95,34.1,33.94,34.1,35147.0,29.7026,29.8339,29.6939,29.8339,35147.0
2020-10-29 10:40:00,34.09,34.13,34.02,34.04,26290.0,29.8251,29.8601,29.7639,29.7814,26290.0
2020-10-29 10:45:00,34.05,34.16,34.05,34.15,29486.0,29.7901,29.8864,29.7901,29.8776,29486.0
2020-10-29 10:50:00,34.15,34.16,34.03,34.05,28030.0,29.8776,29.8864,29.7726,29.7901,28030.0
2020-10-29 10:55:00,34.05,34.06,33.94,34.0,105868.0,29.7901,29.7989,29.6939,29.7464,105868.0
2020-10-29 11:00:00,34.0,34.01,33.89,33.89,36240.0,29.7464,29.7551,29.6501,29.6501,36240.0
2020-10-29 11:05:00,33.9,33.94,33.87,33.88,60604.0,29.6589,29.6939,29.6326,29.6414,60604.0
2020-10-29 11:10:00,33.88,33.91,33.83,33.9,42285.0,29.6414,29.6676,29.5977,29.6589,42285.0
2020-10-29 11:15:00,33.9,34.0,33.87,33.97,38812.0,29.6589,29.7464,29.6326,29.7201,38812.0
2020-10-29 11:20:00,33.97,33.97,33.9,33.93,49950.0,29.7201,29.7201,29.6589,29.6851,49950.0
2020-10-29 11:25:00,33.94,33.96,33.8,33.8,37294.0,29.6939,29.7114,29.5714,29.5714,37294.0
2020-10-29 11:30:00,33.8,33.83,33.75,33.77,43659.0,29.5714,29.5977,29.5277,29.5452,43659.0
2020-10-29 11:35:00,33.77,33.84,33.74,33.83,27090.0,29.5452,29.6064,29.5189,29.5977,27090.0
2020-10-29 11:40:00,33.83,33.84,33.74,33.77,27276.0,29.5977,29.6064,29.5189,29.5452,27276.0
2020-10-29 11:45:00,33.78,33.83,33.76,33.79,23948.0,29.5539,29.5977,29.5364,29.5627,23948.0
2020-10-29 11:50:00,33.78,33.84,33.76,33.8,53938.0,29.5539,29.6064,29.5364,29.5714,53938.0
2020-10-29 11:55:00,33.8,33.92,33.76,33.87,47440.0,29.5714,29.6764,29.5364,29.6326,47440.0
2020-10-29 12:00:00,33.87,33.9,33.79,33.8,40178.0,29.6326,29.6589,29.5627,29.5714,40178.0
2020-10-29 12:05:00,33.8,33.85,33.77,33.84,20080.0,29.5714,29.6152,29.5452,29.6064,20080.0
2020-10-29 12:10:00,33.83,33.88,33.8,33.88,40110.0,29.5977,29.6414,29.5714,29.6414,40110.0
2020-10-29 12:15:00,33.88,33.91,33.85,33.89,23266.0,29.6414,29.6676,29.6152,29.6501,23266.0
2020-10-29 12:20:00,33.89,33.89,33.86,33.88,24079.0,29.6501,29.6501,29.6239,29.6414,24079.0
2020-10-29 12:25:00,33.88,33.94,33.88,33.91,41027.0,29.6414,29.6939,29.6414,29.6676,41027.0
2020-10-29 12:30:00,33.91,33.98,33.89,33.98,73831.0,29.6676,29.7289,29.6501,29.7289,73831.0
2020-10-29 12:35:00,33.97,34.01,33.94,33.99,32717.0,29.7201,29.7551,29.6939,29.7376,32717.0
2020-10-29 12:40:00,34.0,34.06,33.99,34.04,28571.0,29.7464,29.7989,29.7376,29.7814,28571.0
2020-10-29 12:45:00,34.04,34.04,33.97,33.98,39626.0,29.7814,29.7814,29.7201,29.7289,39626.0
2020-10-29 12:50:00,33.98,34.02,33.95,33.96,47846.0,29.7289,29.7639,29.7026,29.7114,47846.0
2020-10-29 12:55:00,33.97,33.97,33.92,33.95,35951.0,29.7201,29.7201,29.6764,29.7026,35951.0
2020-10-29 13:00:00,33.96,33.96,33.86,33.91,30261.0,29.7114,29.7114,29.6239,29.6676,30261.0
2020-10-29 13:05:00,33.91,33.93,33.86,33.87,44382.0,29.6676,29.6851,29.6239,29.6326,44382.0
2020-10-29 13:10:00,33.87,33.87,33.78,33.79,38020.0,29.6326,29.6326,29.5539,29.5627,38020.0
2020-10-29 13:15:00,33.8,33.81,33.78,33.8,22734.0,29.5714,29.5802,29.5539,29.5714,22734.0
2020-10-29 13:20:00,33.79,33.84,33.77,33.83,45586.0,29.5627,29.6064,29.5452,29.5977,45586.0
2020-10-29 13:25:00,33.83,33.91,33.82,33.89,62736.0,29.5977,29.6676,29.5889,29.6501,62736.0
2020-10-29 13:30:00,33.89,34.01,33.88,33.98,57591.0,29.6501,29.7551,29.6414,29.7289,57591.0
2020-10-29 13:35:00,33.98,34.0,33.97,33.99,40165.0,29.7289,29.7464,29.7201,29.7376,40165.0
2020-10-29 13:40:00,34.0,34.1,33.99,34.09,31266.0,29.7464,29.8339,29.7376,29.8251,31266.0
2020-10-29 13:45:00,34.09,34.16,34.07,34.16,70779.0,29.8251,29.8864,29.8076,29.8864,70779.0
2020-10-29 13:50:00,34.16,34.22,34.14,34.22,31664.0,29.8864,29.9389,29.8689,29.9389,31664.0
2020-10-29 13:55:00,34.22,34.24,34.18,34.23,26981.0,29.9389,29.9564,29.9039,29.9476,26981.0
2020-10-29 14:00:00,34.23,34.43,34.23,34.4,113098.0,29.9476,30.1226,29.9476,30.0963,113098.0
2020-10-29 14:05:00,34.4,34.51,34.39,34.49,61815.0,30.0963,30.1926,30.0876,30.1751,61815.0
2020-10-29 14:10:00,34.5,34.53,34.47,34.47,60657.0,30.1838,30.2101,30.1576,30.1576,60657.0
2020-10-29 14:15:00,34.48,34.6,34.47,34.59,43784.0,30.1663,30.2713,30.1576,30.2626,43784.0
2020-10-29 14:20:00,34.59,34.6,34.52,34.58,38924.0,30.2626,30.2713,30.2013,30.2538,38924.0
2020-10-29 14:25:00,34.58,34.59,34.49,34.49,55002.0,30.2538,30.2626,30.1751,30.1751,55002.0
2020-10-29 14:30:00,34.48,34.58,34.48,34.58,55613.0,30.1663,30.2538,30.1663,30.2538,55613.0
2020-10-29 14:35:00,34.58,34.58,34.44,34.45,66965.0,30.2538,30.2538,30.1313,30.1401,66965.0
2020-10-29 14:40:00,34.45,34.47,34.42,34.43,60523.0,30.1401,30.1576,30.1138,30.1226,60523.0
2020-10-29 14:45:00,34.42,34.44,34.36,34.38,70708.0,30.1138,30.1313,30.0613,30.0788,70708.0
2020-10-29 14:50:00,34.38,34.46,34.37,34.45,46675.0,30.0788,30.1488,30.0701,30.1401,46675.0
2020-10-29 14:55:00,34.45,34.52,34.44,34.52,74829.0,30.1401,30.2013,30.1313,30.2013,74829.0
2020-10-29 15:00:00,34.52,34.57,34.49,34.52,80239.0,30.2013,30.2451,30.1751,30.2013,80239.0
2020-10-29 15:05:00,34.52,34.54,34.47,34.48,63335.0,30.2013,30.2188,30.1576,30.1663,63335.0
2020-10-29 15:10:00,34.48,34.51,34.42,34.43,68118.0,30.1663,30.1926,30.1138,30.1226,68118.0
2020-10-29 15:15:00,34.43,34.45,34.35,34.44,119254.0,30.1226,30.1401,30.0526,30.1313,119254.0
2020-10-29 15:20:00,34.43,34.52,34.42,34.51,57912.0,30.1226,30.2013,30.1138,30.1926,57912.0
2020-10-29 15:25:00,34.5,34.54,34.46,34.49,78393.0,30.1838,30.2188,30.1488,30.1751,78393.0
2020-10-29 15:30:00,34.5,34.56,34.47,34.47,127907.0,30.1838,30.2363,30.1576,30.1576,127907.0
2020-10-29 15:35:00,34.46,34.53,34.44,34.52,113478.0,30.1488,30.2101,30.1313,30.2013,113478.0
2020-10-29 15:40:00,34.52,34.53,34.4,34.41,90015.0,30.2013,30.2101,30.0963,30.1051,90015.0
2020-10-29 15:45:00,34.42,34.55,34.41,34.5,117080.0,30.1138,30.2276,30.1051,30.1838,117080.0
2020-10-29 15:50:00,34.5,34.54,34.43,34.5,149340.0,30.1838,30.2188,30.1226,30.1838,149340.0
2020-10-29 15:55:00,34.49,34.49,34.3,34.31,550824.0,30.1751,30.1751,30.0089,30.0176,550824.0
2020-10-30 09:30:00,34.16,34.38,34.13,34.25,69367.0,29.8864,30.0788,29.8601,29.9651,69367.0
2020-10-30 09:35:00,34.24,34.34,34.16,34.29,38558.0,29.9564,30.0438,29.8864,30.0001,38558.0
2020-10-30 09:40:00,34.27,34.32,34.19,34.32,27114.0,29.9826,30.0264,29.9126,30.0264,27114.0
2020-10-30 09:45:00,34.32,34.37,34.18,34.19,29702.0,30.0264,30.0701,29.9039,29.9126,29702.0
2020-10-30 09:50:00,34.2,34.26,34.17,34.21,42653.0,29.9214,29.9739,29.8951,29.9301,42653.0
2020-10-30 09:55:00,34.22,34.29,34.19,34.24,63629.0,29.9389,30.0001,29.9126,29.9564,63629.0
2020-10-30 10:00:00,34.24,34.37,34.23,34.3,55762.0,29.9564,30.0701,29.9476,30.0089,55762.0
2020-10-30 10:05:00,34.29,34.31,34.24,34.26,37131.0,30.0001,30.0176,29.9564,29.9739,37131.0
2020-10-30 10:10:00,34.25,34.25,34.08,34.15,92764.0,29.9651,29.9651,29.8164,29.8776,92764.0
2020-10-30 10:15:00,34.14,34.17,34.04,34.08,73943.0,29.8689,29.8951,29.7814,29.8164,73943.0
2020-10-30 10:20:00,34.08,34.11,33.97,33.98,64097.0,29.8164,29.8426,29.7201,29.7289,64097.0
2020-10-30 10:25:00,33.98,33.98,33.82,33.87,85541.0,29.7289,29.7289,29.5889,29.6326,85541.0
2020-10-30 10:30:00,33.87,33.9,33.79,33.88,68307.0,29.6326,29.6589,29.5627,29.6414,68307.0
2020-10-30 10:35:00,33.87,33.92,33.82,33.9,42313.0,29.6326,29.6764,29.5889,29.6589,42313.0
2020-10-30 10:40:00,33.9,33.9,33.67,33.7,72360.0,29.6589,29.6589,29.4577,29.4839,72360.0
2020-10-30 10:45:00,33.69,33.75,33.66,33.67,50463.0,29.4752,29.5277,29.4489,29.4577,50463.0
2020-10-30 10:50:00,33.67,33.8,33.66,33.76,51708.0,29.4577,29.5714,29.4489,29.5364,51708.0
2020-10-30 10:55:00,33.76,33.78,33.64,33.65,45355.0,29.5364,29.5539,29.4314,29.4402,45355.0
2020-10-30 11:00:00,33.65,33.86,33.65,33.79,55154.0,29.4402,29.6239,29.4402,29.5627,55154.0
2020-10-30 11:05:00,33.78,33.82,33.67,33.68,33088.0,29.5539,29.5889,29.4577,29.4664,33088.0
2020-10-30 11:10:00,33.67,33.93,33.67,33.92,72334.0,29.4577,29.6851,29.4577,29.6764,72334.0
2020-10-30 11:15:00,33.92,33.94,33.85,33.86,60463.0,29.6764,29.6939,29.6152,29.6239,60463.0
2020-10-30 11:20:00,33.86,33.94,33.8,33.94,64329.0,29.6239,29.6939,29.5714,29.6939,64329.0
2020-10-30 11:25:00,33.95,34.0,33.81,33.83,85186.0,29.7026,29.7464,29.5802,29.5977,85186.0
2020-10-30 11:30:00,33.83,33.85,33.8,33.82,55663.0,29.5977,29.6152,29.5714,29.5889,55663.0
2020-10-30 11:35:00,33.82,33.88,33.76,33.77,42179.0,29.5889,29.6414,29.5364,29.5452,42179.0
2020-10-30 11:40:00,33.77,33.77,33.69,33.73,42537.0,29.5452,29.5452,29.4752,29.5102,42537.0
2020-10-30 11:45:00,33.71,33.82,33.68,33.82,40107.0,29.4927,29.5889,29.4664,29.5889,40107.0
2020-10-30 11:50:00,33.83,33.95,33.81,33.95,29670.0,29.5977,29.7026,29.5802,29.7026,29670.0
2020-10-30 11:55:00,33.94,33.94,33.87,33.88,39326.0,29.6939,29.6939,29.6326,29.6414,39326.0
2020-10-30 12:00:00,33.87,33.99,33.85,33.97,29549.0,29.6326,29.7376,29.6152,29.7201,29549.0
2020-10-30 12:05:00,33.96,33.98,33.89,33.89,28051.0,29.7114,29.7289,29.6501,29.6501,28051.0
2020-10-30 12:10:00,33.9,33.9,33.81,33.87,44360.0,29.6589,29.6589,29.5802,29.6326,44360.0
2020-10-30 12:15:00,33.87,33.94,33.85,33.93,32087.0,29.6326,29.6939,29.6152,29.6851,32087.0
2020-10-30 12:20:00,33.94,33.96,33.89,33.9,26607.0,29.6939,29.7114,29.6501,29.6589,26607.0
2020-10-30 12:25:00,33.9,33.97,33.88,33.95,43012.0,29.6589,29.7201,29.6414,29.7026,43012.0
2020-10-30 12:30:00,33.93,33.95,33.91,33.94,19483.0,29.6851,29.7026,29.6676,29.6939,19483.0
2020-10-30 12:35:00,33.93,33.93,33.81,33.82,35940.0,29.6851,29.6851,29.5802,29.5889,35940.0
2020-10-30 12:40:00,33.83,33.85,33.79,33.82,34880.0,29.5977,29.6152,29.5627,29.5889,34880.0
2020-10-30 12:45:00,33.81,33.91,33.79,33.91,28737.0,29.5802,29.6676,29.5627,29.6676,28737.0
2020-10-30 12:50:00,33.9,33.9,33.81,33.82,63763.0,29.6589,29.6589,29.5802,29.5889,63763.0
2020-10-30 12:55:00,33.82,33.82,33.77,33.78,39654.0,29.5889,29.5889,29.5452,29.5539,39654.0
2020-10-30 13:00:00,33.77,33.88,33.73,33.86,51698.0,29.5452,29.6414,29.5102,29.6239,51698.0
2020-10-30 13:05:00,33.86,33.86,33.79,33.81,22873.0,29.6239,29.6239,29.5627,29.5802,22873.0
2020-10-30 13:10:00,33.81,33.84,33.78,33.79,26319.0,29.5802,29.6064,29.5539,29.5627,26319.0
2020-10-30 13:15:00,33.78,33.82,33.73,33.8,34111.0,29.5539,29.5889,29.5102,29.5714,34111.0
2020-10-30 13:20:00,33.8,33.86,33.78,33.84,30000.0,29.5714,29.6239,29.5539,29.6064,30000.0
2020-10-30 13:25:00,33.84,33.92,33.81,33.91,26653.0,29.6064,29.6764,29.5802,29.6676,26653.0
2020-10-30 13:30:00,33.89,33.89,33.77,33.78,32637.0,29.6501,29.6501,29.5452,29.5539,32637.0
2020-10-30 13:35:00,33.78,33.79,33.67,33.71,50932.0,29.5539,29.5627,29.4577,29.4927,50932.0
2020-10-30 13:40:00,33.71,33.81,33.69,33.8,24096.0,29.4927,29.5802,29.4752,29.5714,24096.0
2020-10-30 13:45:00,33.8,33.88,33.77,33.84,36287.0,29.5714,29.6414,29.5452,29.6064,36287.0
2020-10-30 13:50:00,33.84,33.87,33.79,33.8,55935.0,29.6064,29.6326,29.5627,29.5714,55935.0
2020-10-30 13:55:00,33.8,33.91,33.79,33.9,64697.0,29.5714,29.6676,29.5627,29.6589,64697.0
2020-10-30 14:00:00,33.91,33.94,33.87,33.94,35735.0,29.6676,29.6939,29.6326,29.6939,35735.0
2020-10-30 14:05:00,33.93,34.03,33.92,34.01,55749.0,29.6851,29.7726,29.6764,29.7551,55749.0
2020-10-30 14:10:00,34.02,34.05,33.96,33.97,37015.0,29.7639,29.7901,29.7114,29.7201,37015.0
2020-10-30 14:15:00,33.98,33.99,33.92,33.97,33320.0,29.7289,29.7376,29.6764,29.7201,33320.0
2020-10-30 14:20:00,33.97,34.01,33.92,33.92,30619.0,29.7201,29.7551,29.6764,29.6764,30619.0
2020-10-30 14:25:00,33.92,33.93,33.84,33.85,21747.0,29.6764,29.6851,29.6064,29.6152,21747.0
2020-10-30 14:30:00,33.84,33.86,33.79,33.86,40695.0,29.6064,29.6239,29.5627,29.6239,40695.0
2020-10-30 14:35:00,33.86,33.9,33.8,33.87,37200.0,29.6239,29.6589,29.5714,29.6326,37200.0
2020-10-30 14:40:00,33.87,33.87,33.79,33.8,27343.0,29.6326,29.6326,29.5627,29.5714,27343.0
2020-10-30 14:45:00,33.79,33.87,33.76,33.87,31322.0,29.5627,29.6326,29.5364,29.6326,31322.0
2020-10-30 14:50:00,33.87,33.88,33.84,33.86,27841.0,29.6326,29.6414,29.6064,29.6239,27841.0
2020-10-30 14:55:00,33.85,33.95,33.84,33.9,44311.0,29.6152,29.7026,29.6064,29.6589,44311.0
2020-10-30 15:00:00,33.89,33.93,33.84,33.92,59835.0,29.6501,29.6851,29.6064,29.6764,59835.0
2020-10-30 15:05:00,33.92,33.94,33.83,33.85,67176.0,29.6764,29.6939,29.5977,29.6152,67176.0
2020-10-30 15:10:00,33.85,34.01,33.85,33.98,45630.0,29.6152,29.7551,29.6152,29.7289,45630.0
2020-10-30 15:15:00,33.98,33.99,33.89,33.92,69296.0,29.7289,29.7376,29.6501,29.6764,69296.0
2020-10-30 15:20:00,33.93,34.0,33.92,33.97,65072.0,29.6851,29.7464,29.6764,29.7201,65072.0
2020-10-30 15:25:00,33.96,33.98,33.92,33.93,66239.0,29.7114,29.7289,29.6764,29.6851,66239.0
2020-10-30 15:30:00,33.93,33.95,33.88,33.91,55744.0,29.6851,29.7026,29.6414,29.6676,55744.0
2020-10-30 15:35:00,33.91,33.99,33.89,33.98,62685.0,29.6676,29.7376,29.6501,29.7289,62685.0
2020-10-30 15:40:00,33.98,34.16,33.96,34.16,76532.0,29.7289,29.8864,29.7114,29.8864,76532.0
2020-10-30 15:45:00,34.16,34.19,34.05,34.09,112067.0,29.8864,29.9126,29.7901,29.8251,112067.0
2020-10-30 15:50:00,34.09,34.23,34.09,34.2,175468.0,29.8251,29.9476,29.8251,29.9214,175468.0
2020-10-30 15:55:00,34.2,34.37,34.17,34.35,426308.0,29.9214,30.0701,29.8951,30.0526,426308.0
2020-11-02 09:30:00,35.02,35.14,34.91,34.95,89539.0,30.6388,30.7438,30.5425,30.5775,89539.0
2020-11-02 09:35:00,34.92,34.96,34.71,34.78,99018.0,30.5513,30.5863,30.3676,30.4288,99018.0
2020-11-02 09:40:00,34.77,34.77,34.53,34.54,62093.0,30.4201,30.4201,30.2101,30.2188,62093.0
2020-11-02 09:45:00,34.55,34.74,34.52,34.73,61082.0,30.2276,30.3938,30.2013,30.3851,61082.0
2020-11-02 09:50:00,34.73,34.75,34.59,34.66,46165.0,30.3851,30.4026,30.2626,30.3238,46165.0
2020-11-02 09:55:00,34.66,34.69,34.58,34.68,58065.0,30.3238,30.3501,30.2538,30.3413,58065.0
2020-11-02 10:00:00,34.69,34.84,34.67,34.8,56021.0,30.3501,30.4813,30.3326,30.4463,56021.0
2020-11-02 10:05:00,34.8,34.89,34.77,34.85,54017.0,30.4463,30.525,30.4201,30.49,54017.0
2020-11-02 10:10:00,34.85,34.88,34.8,34.82,49251.0,30.49,30.5163,30.4463,30.4638,49251.0
2020-11-02 10:15:00,34.84,34.99,34.79,34.98,36100.0,30.4813,30.6125,30.4376,30.6038,36100.0
2020-11-02 10:20:00,34.97,35.02,34.9,34.98,47355.0,30.595,30.6388,30.5338,30.6038,47355.0
2020-11-02 10:25:00,34.98,35.06,34.95,35.01,30154.0,30.6038,30.6738,30.5775,30.63,30154.0
2020-11-02 10:30:00,35.01,35.01,34.93,34.95,29354.0,30.63,30.63,30.56,30.5775,29354.0
2020-11-02 10:35:00,34.95,34.97,34.88,34.88,42699.0,30.5775,30.595,30.5163,30.5163,42699.0
2020-11-02 10:40:00,34.88,34.9,34.82,34.87,36523.0,30.5163,30.5338,30.4638,30.5075,36523.0
2020-11-02 10:45:00,34.86,34.91,34.77,34.79,33764.0,30.4988,30.5425,30.4201,30.4376,33764.0
2020-11-02 10:50:00,34.79,34.83,34.76,34.79,21571.0,30.4376,30.4725,30.4113,30.4376,21571.0
2020-11-02 10:55:00,34.8,34.85,34.77,34.85,23680.0,30.4463,30.49,30.4201,30.49,23680.0
2020-11-02 11:00:00,34.84,34.92,34.84,34.89,28156.0,30.4813,30.5513,30.4813,30.525,28156.0
2020-11-02 11:05:00,34.9,35.04,34.89,35.02,33027.0,30.5338,30.6563,30.525,30.6388,33027.0
2020-11-02 11:10:00,35.02,35.06,34.97,35.05,29711.0,30.6388,30.6738,30.595,30.665,29711.0
2020-11-02 11:15:00,35.04,35.08,35.04,35.07,38690.0,30.6563,30.6913,30.6563,30.6825,38690.0
2020-11-02 11:20:00,35.06,35.14,35.02,35.14,28435.0,30.6738,30.7438,30.6388,30.7438,28435.0
2020-11-02 11:25:00,35.13,35.23,35.13,35.23,67114.0,30.735,30.8225,30.735,30.8225,67114.0
2020-11-02 11:30:00,35.24,35.25,35.15,35.19,66989.0,30.8313,30.84,30.7525,30.7875,66989.0
2020-11-02 11:35:00,35.18,35.19,35.11,35.13,38324.0,30.7788,30.7875,30.7175,30.735,38324.0
2020-11-02 11:40:00,35.14,35.22,35.13,35.22,28022.0,30.7438,30.8138,30.735,30.8138,28022.0
2020-11-02 11:45:00,35.22,35.22,35.09,35.12,26090.0,30.8138,30.8138,30.7,30.7263,26090.0
2020-11-02 11:50:00,35.11,35.14,35.07,35.09,16212.0,30.7175,30.7438,30.6825,30.7,16212.0
2020-11-02 11:55:00,35.09,35.1,35.05,35.05,23427.0,30.7,30.7088,30.665,30.665,23427.0
2020-11-02 12:00:00,35.06,35.11,35.05,35.1,15314.0,30.6738,30.7175,30.665,30.7088,15314.0
2020-11-02 12:05:00,35.11,35.12,35.05,35.07,46600.0,30.7175,30.7263,30.665,30.6825,46600.0
2020-11-02 12:10:00,35.07,35.07,35.01,35.05,15450.0,30.6825,30.6825,30.63,30.665,15450.0
2020-11-02 12:15:00,35.05,35.09,35.02,35.02,19595.0,30.665,30.7,30.6388,30.6388,19595.0
2020-11-02 12:20:00,35.02,35.05,35.01,35.05,19485.0,30.6388,30.665,30.63,30.665,19485.0
2020-11-02 12:25:00,35.06,35.13,35.02,35.13,20521.0,30.6738,30.735,30.6388,30.735,20521.0
2020-11-02 12:30:00,35.13,35.17,35.11,35.14,21764.0,30.735,30.77,30.7175,30.7438,21764.0
2020-11-02 12:35:00,35.14,35.15,35.06,35.07,22613.0,30.7438,30.7525,30.6738,30.6825,22613.0
2020-11-02 12:40:00,35.07,35.09,35.04,35.04,17556.0,30.6825,30.7,30.6563,30.6563,17556.0
2020-11-02 12:45:00,35.05,35.06,34.96,34.98,28317.0,30.665,30.6738,30.5863,30.6038,28317.0
2020-11-02 12:50:00,34.98,35.01,34.97,34.98,13318.0,30.6038,30.63,30.595,30.6038,13318.0
2020-11-02 12:55:00,34.99,35.02,34.98,35.0,24209.0,30.6125,30.6388,30.6038,30.6213,24209.0
2020-11-02 13:00:00,35.0,35.02,34.95,34.95,37431.0,30.6213,30.6388,30.5775,30.5775,37431.0
2020-11-02 13:05:00,34.95,34.96,34.9,34.94,27593.0,30.5775,30.5863,30.5338,30.5688,27593.0
2020-11-02 13:10:00,34.94,34.95,34.88,34.89,30912.0,30.5688,30.5775,30.5163,30.525,30912.0
2020-11-02 13:15:00,34.89,34.89,34.81,34.83,34569.0,30.525,30.525,30.455,30.4725,34569.0
2020-11-02 13:20:00,34.82,34.87,34.78,34.84,50354.0,30.4638,30.5075,30.4288,30.4813,50354.0
2020-11-02 13:25:00,34.82,34.84,34.76,34.81,39806.0,30.4638,30.4813,30.4113,30.455,39806.0
2020-11-02 13:30:00,34.8,34.92,34.78,34.92,32731.0,30.4463,30.5513,30.4288,30.5513,32731.0
2020-11-02 13:35:00,34.92,34.93,34.84,34.86,25774.0,30.5513,30.56,30.4813,30.4988,25774.0
2020-11-02 13:40:00,34.86,34.9,34.85,34.89,33605.0,30.4988,30.5338,30.49,30.525,33605.0
2020-11-02 13:45:00,34.9,34.94,34.89,34.93,45633.0,30.5338,30.5688,30.525,30.56,45633.0
2020-11-02 13:50:00,34.94,34.94,34.8,34.83,39067.0,30.5688,30.5688,30.4463,30.4725,39067.0
2020-11-02 13:55:00,34.84,34.87,34.82,34.85,62380.0,30.4813,30.5075,30.4638,30.49,62380.0
2020-11-02 14:00:00,34.84,34.9,34.83,34.88,28293.0,30.4813,30.5338,30.4725,30.5163,28293.0
2020-11-02 14:05:00,34.88,34.95,34.87,34.93,75814.0,30.5163,30.5775,30.5075,30.56,75814.0
2020-11-02 14:10:00,34.92,34.97,34.9,34.97,68458.0,30.5513,30.595,30.5338,30.595,68458.0
2020-11-02 14:15:00,34.98,34.99,34.9,34.93,75944.0,30.6038,30.6125,30.5338,30.56,75944.0
2020-11-02 14:20:00,34.92,35.07,34.88,35.05,94496.0,30.5513,30.6825,30.5163,30.665,94496.0
2020-11-02 14:25:00,35.05,35.13,35.05,35.13,60685.0,30.665,30.735,30.665,30.735,60685.0
2020-11-02 14:30:00,35.13,35.19,35.13,35.15,51395.0,30.735,30.7875,30.735,30.7525,51395.0
2020-11-02 14:35:00,35.15,35.21,35.14,35.19,56490.0,30.7525,30.805,30.7438,30.7875,56490.0
2020-11-02 14:40:00,35.18,35.19,35.15,35.18,48296.0,30.7788,30.7875,30.7525,30.7788,48296.0
2020-11-02 14:45:00,35.18,35.29,35.18,35.2,43303.0,30.7788,30.875,30.7788,30.7963,43303.0
2020-11-02 14:50:00,35.2,35.22,35.16,35.16,37756.0,30.7963,30.8138,30.7613,30.7613,37756.0
2020-11-02 14:55:00,35.16,35.17,35.12,35.16,40059.0,30.7613,30.77,30.7263,30.7613,40059.0
2020-11-02 15:00:00,35.16,35.25,35.15,35.23,37979.0,30.7613,30.84,30.7525,30.8225,37979.0
2020-11-02 15:05:00,35.23,35.23,35.18,35.19,23810.0,30.8225,30.8225,30.7788,30.7875,23810.0
2020-11-02 15:10:00,35.19,35.21,35.16,35.19,37585.0,30.7875,30.805,30.7613,30.7875,37585.0
2020-11-02 15:15:00,35.19,35.27,35.18,35.24,80035.0,30.7875,30.8575,30.7788,30.8313,80035.0
2020-11-02 15:20:00,35.24,35.26,35.2,35.2,44433.0,30.8313,30.8488,30.7963,30.7963,44433.0
2020-11-02 15:25:00,35.2,35.21,35.13,35.14,90980.0,30.7963,30.805,30.735,30.7438,90980.0
2020-11-02 15:30:00,35.14,35.21,35.05,35.05,98107.0,30.7438,30.805,30.665,30.665,98107.0
2020-11-02 15:35:00,35.06,35.06,34.97,35.02,106584.0,30.6738,30.6738,30.595,30.6388,106584.0
2020-11-02 15:40:00,35.02,35.05,34.95,34.96,66227.0,30.6388,30.665,30.5775,30.5863,66227.0
2020-11-02 15:45:00,34.97,35.04,34.95,35.02,115550.0,30.595,30.6563,30.5775,30.6388,115550.0
2020-11-02 15:50:00,35.01,35.04,34.96,35.03,146425.0,30.63,30.6563,30.5863,30.6475,146425.0
2020-11-02 15:55:00,35.02,35.11,34.98,35.09,378985.0,30.6388,30.7175,30.6038,30.7,378985.0
2020-11-03 09:30:00,35.83,36.0,35.61,35.88,127848.0,31.3474,31.4962,31.155,31.3912,127848.0
2020-11-03 09:35:00,35.88,35.93,35.77,35.88,91519.0,31.3912,31.4349,31.2949,31.3912,91519.0
2020-11-03 09:40:00,35.89,35.95,35.81,35.95,87602.0,31.3999,31.4524,31.3299,31.4524,87602.0
2020-11-03 09:45:00,35.96,36.05,35.95,36.02,94906.0,31.4612,31.5399,31.4524,31.5137,94906.0
2020-11-03 09:50:00,36.02,36.1,35.96,36.02,88569.0,31.5137,31.5837,31.4612,31.5137,88569.0
2020-11-03 09:55:00,36.02,36.09,35.99,36.0,63257.0,31.5137,31.5749,31.4874,31.4962,63257.0
2020-11-03 10:00:00,36.0,36.06,35.95,36.02,64274.0,31.4962,31.5487,31.4524,31.5137,64274.0
2020-11-03 10:05:00,36.03,36.15,35.98,35.99,114701.0,31.5224,31.6274,31.4787,31.4874,114701.0
2020-11-03 10:10:00,35.97,35.97,35.85,35.93,69611.0,31.4699,31.4699,31.3649,31.4349,69611.0
2020-11-03 10:15:00,35.92,36.09,35.92,36.09,58954.0,31.4262,31.5749,31.4262,31.5749,58954.0
2020-11-03 10:20:00,36.09,36.14,36.04,36.05,63170.0,31.5749,31.6187,31.5312,31.5399,63170.0
2020-11-03 10:25:00,36.05,36.12,36.04,36.1,108582.0,31.5399,31.6012,31.5312,31.5837,108582.0
2020-11-03 10:30:00,36.1,36.11,35.97,36.09,75757.0,31.5837,31.5924,31.4699,31.5749,75757.0
2020-11-03 10:35:00,36.11,36.22,36.07,36.22,65467.0,31.5924,31.6886,31.5574,31.6886,65467.0
2020-11-03 10:40:00,36.22,36.27,36.19,36.24,75889.0,31.6886,31.7324,31.6624,31.7061,75889.0
2020-11-03 10:45:00,36.24,36.27,36.21,36.23,46434.0,31.7061,31.7324,31.6799,31.6974,46434.0
2020-11-03 10:50:00,36.23,36.26,36.17,36.2,54592.0,31.6974,31.7236,31.6449,31.6712,54592.0
2020-11-03 10:55:00,36.2,36.22,36.16,36.21,54284.0,31.6712,31.6886,31.6362,31.6799,54284.0
2020-11-03 11:00:00,36.2,36.23,36.14,36.18,62033.0,31.6712,31.6974,31.6187,31.6537,62033.0
2020-11-03 11:05:00,36.18,36.18,36.1,36.16,22413.0,31.6537,31.6537,31.5837,31.6362,22413.0
2020-11-03 11:10:00,36.16,36.21,36.15,36.2,58170.0,31.6362,31.6799,31.6274,31.6712,58170.0
2020-11-03 11:15:00,36.22,36.25,36.18,36.22,52645.0,31.6886,31.7149,31.6537,31.6886,52645.0
2020-11-03 11:20:00,36.21,36.26,36.18,36.25,54139.0,31.6799,31.7236,31.6537,31.7149,54139.0
2020-11-03 11:25:00,36.25,36.33,36.16,36.16,44274.0,31.7149,31.7849,31.6362,31.6362,44274.0
2020-11-03 11:30:00,36.17,36.18,36.13,36.18,26198.0,31.6449,31.6537,31.6099,31.6537,26198.0
2020-11-03 11:35:00,36.18,36.25,36.17,36.25,22951.0,31.6537,31.7149,31.6449,31.7149,22951.0
2020-11-03 11:40:00,36.24,36.3,36.23,36.25,43193.0,31.7061,31.7586,31.6974,31.7149,43193.0
2020-11-03 11:45:00,36.25,36.27,36.22,36.26,27165.0,31.7149,31.7324,31.6886,31.7236,27165.0
2020-11-03 11:50:00,36.26,36.32,36.23,36.24,27030.0,31.7236,31.7761,31.6974,31.7061,27030.0
2020-11-03 11:55:00,36.24,36.3,36.23,36.26,37273.0,31.7061,31.7586,31.6974,31.7236,37273.0
2020-11-03 12:00:00,36.26,36.28,36.16,36.18,24565.0,31.7236,31.7411,31.6362,31.6537,24565.0
2020-11-03 12:05:00,36.19,36.25,36.16,36.23,51105.0,31.6624,31.7149,31.6362,31.6974,51105.0
2020-11-03 12:10:00,36.23,36.24,36.19,36.22,34714.0,31.6974,31.7061,31.6624,31.6886,34714.0
2020-11-03 12:15:00,36.21,36.22,36.13,36.13,73114.0,31.6799,31.6886,31.6099,31.6099,73114.0
2020-11-03 12:20:00,36.14,36.21,36.13,36.16,28413.0,31.6187,31.6799,31.6099,31.6362,28413.0
2020-11-03 12:25:00,36.15,36.17,36.1,36.11,24169.0,31.6274,31.6449,31.5837,31.5924,24169.0
2020-11-03 12:30:00,36.12,36.19,36.12,36.17,24365.0,31.6012,31.6624,31.6012,31.6449,24365.0
2020-11-03 12:35:00,36.17,36.18,36.14,36.16,22653.0,31.6449,31.6537,31.6187,31.6362,22653.0
2020-11-03 12:40:00,36.16,36.18,36.12,36.13,26670.0,31.6362,31.6537,31.6012,31.6099,26670.0
2020-11-03 12:45:00,36.14,36.16,36.1,36.12,43064.0,31.6187,31.6362,31.5837,31.6012,43064.0
2020-11-03 12:50:00,36.11,36.12,36.03,36.05,25556.0,31.5924,31.6012,31.5224,31.5399,25556.0
2020-11-03 12:55:00,36.05,36.06,36.02,36.05,38801.0,31.5399,31.5487,31.5137,31.5399,38801.0
2020-11-03 13:00:00,36.05,36.11,36.03,36.09,26577.0,31.5399,31.5924,31.5224,31.5749,26577.0
2020-11-03 13:05:00,36.09,36.11,36.06,36.1,16465.0,31.5749,31.5924,31.5487,31.5837,16465.0
2020-11-03 13:10:00,36.11,36.17,36.1,36.17,28808.0,31.5924,31.6449,31.5837,31.6449,28808.0
2020-11-03 13:15:00,36.17,36.18,36.13,36.13,20807.0,31.6449,31.6537,31.6099,31.6099,20807.0
2020-11-03 13:20:00,36.13,36.17,36.09,36.17,27392.0,31.6099,31.6449,31.5749,31.6449,27392.0
2020-11-03 13:25:00,36.16,36.18,36.14,36.17,24983.0,31.6362,31.6537,31.6187,31.6449,24983.0
2020-11-03 13:30:00,36.17,36.2,36.15,36.16,34021.0,31.6449,31.6712,31.6274,31.6362,34021.0
2020-11-03 13:35:00,36.15,36.17,36.08,36.09,100821.0,31.6274,31.6449,31.5662,31.5749,100821.0
2020-11-03 13:40:00,36.08,36.09,36.03,36.06,32639.0,31.5662,31.5749,31.5224,31.5487,32639.0
2020-11-03 13:45:00,36.06,36.1,36.02,36.02,43898.0,31.5487,31.5837,31.5137,31.5137,43898.0
2020-11-03 13:50:00,36.02,36.09,36.02,36.05,30544.0,31.5137,31.5749,31.5137,31.5399,30544.0
2020-11-03 13:55:00,36.05,36.07,36.02,36.05,37990.0,31.5399,31.5574,31.5137,31.5399,37990.0
2020-11-03 14:00:00,36.03,36.08,36.02,36.06,59886.0,31.5224,31.5662,31.5137,31.5487,59886.0
2020-11-03 14:05:00,36.07,36.13,36.05,36.12,48263.0,31.5574,31.6099,31.5399,31.6012,48263.0
2020-11-03 14:10:00,36.15,36.16,36.1,36.15,81194.0,31.6274,31.6362,31.5837,31.6274,81194.0
2020-11-03 14:15:00,36.15,36.15,36.08,36.11,92071.0,31.6274,31.6274,31.5662,31.5924,92071.0
2020-11-03 14:20:00,36.11,36.12,36.02,36.02,57785.0,31.5924,31.6012,31.5137,31.5137,57785.0
2020-11-03 14:25:00,36.02,36.05,36.01,36.04,26733.0,31.5137,31.5399,31.5049,31.5312,26733.0
2020-11-03 14:30:00,36.04,36.15,36.02,36.15,88003.0,31.5312,31.6274,31.5137,31.6274,88003.0
2020-11-03 14:35:00,36.14,36.16,36.11,36.12,63428.0,31.6187,31.6362,31.5924,31.6012,63428.0
2020-11-03 14:40:00,36.11,36.15,36.1,36.14,40742.0,31.5924,31.6274,31.5837,31.6187,40742.0
2020-11-03 14:45:00,36.14,36.16,36.12,36.15,57641.0,31.6187,31.6362,31.6012,31.6274,57641.0
2020-11-03 14:50:00,36.14,36.17,36.13,36.15,26710.0,31.6187,31.6449,31.6099,31.6274,26710.0
2020-11-03 14:55:00,36.14,36.14,36.09,36.1,45977.0,31.6187,31.6187,31.5749,31.5837,45977.0
2020-11-03 15:00:00,36.11,36.13,36.0,36.04,74031.0,31.5924,31.6099,31.4962,31.5312,74031.0
2020-11-03 15:05:00,36.03,36.05,35.98,36.0,22748.0,31.5224,31.5399,31.4787,31.4962,22748.0
2020-11-03 15:10:00,36.0,36.05,35.99,36.01,29565.0,31.4962,31.5399,31.4874,31.5049,29565.0
2020-11-03 15:15:00,36.0,36.07,36.0,36.05,51617.0,31.4962,31.5574,31.4962,31.5399,51617.0
2020-11-03 15:20:00,36.06,36.07,35.92,35.95,48903.0,31.5487,31.5574,31.4262,31.4524,48903.0
2020-11-03 15:25:00,35.95,36.01,35.95,35.98,36258.0,31.4524,31.5049,31.4524,31.4787,36258.0
2020-11-03 15:30:00,35.98,36.09,35.96,36.07,54946.0,31.4787,31.5749,31.4612,31.5574,54946.0
2020-11-03 15:35:00,36.06,36.09,36.01,36.07,53004.0,31.5487,31.5749,31.5049,31.5574,53004.0
2020-11-03 15:40:00,36.06,36.16,36.05,36.09,85763.0,31.5487,31.6362,31.5399,31.5749,85763.0
2020-11-03 15:45:00,36.09,36.16,36.08,36.16,74252.0,31.5749,31.6362,31.5662,31.6362,74252.0
2020-11-03 15:50:00,36.15,36.22,36.11,36.22,125529.0,31.6274,31.6886,31.5924,31.6886,125529.0
2020-11-03 15:55:00,36.21,36.22,35.95,35.99,322231.0,31.6799,31.6886,31.4524,31.4874,322231.0
2020-11-04 09:30:00,35.13,35.6,34.65,34.68,189737.0,30.735,31.1462,30.3151,30.3413,189737.0
2020-11-04 09:35:00,34.69,34.74,34.39,34.46,165871.0,30.3501,30.3938,30.0876,30.1488,165871.0
2020-11-04 09:40:00,34.47,34.84,34.45,34.6,140893.0,30.1576,30.4813,30.1401,30.2713,140893.0
2020-11-04 09:45:00,34.61,34.91,34.58,34.85,114734.0,30.2801,30.5425,30.2538,30.49,114734.0
2020-11-04 09:50:00,34.85,34.87,34.72,34.82,103021.0,30.49,30.5075,30.3763,30.4638,103021.0
2020-11-04 09:55:00,34.81,34.9,34.73,34.9,86701.0,30.455,30.5338,30.3851,30.5338,86701.0
2020-11-04 10:00:00,34.91,34.97,34.71,34.96,118492.0,30.5425,30.595,30.3676,30.5863,118492.0
2020-11-04 10:05:00,34.96,35.08,34.9,35.07,92059.0,30.5863,30.6913,30.5338,30.6825,92059.0
2020-11-04 10:10:00,35.08,35.09,34.94,35.07,198254.0,30.6913,30.7,30.5688,30.6825,198254.0
2020-11-04 10:15:00,35.08,35.26,35.0,35.17,88528.0,30.6913,30.8488,30.6213,30.77,88528.0
2020-11-04 10:20:00,35.16,35.35,35.15,35.19,49002.0,30.7613,30.9275,30.7525,30.7875,49002.0
2020-11-04 10:25:00,35.18,35.18,35.02,35.11,68111.0,30.7788,30.7788,30.6388,30.7175,68111.0
2020-11-04 10:30:00,35.1,35.23,35.1,35.13,48374.0,30.7088,30.8225,30.7088,30.735,48374.0
2020-11-04 10:35:00,35.11,35.12,35.03,35.07,39570.0,30.7175,30.7263,30.6475,30.6825,39570.0
2020-11-04 10:40:00,35.07,35.11,35.02,35.09,58468.0,30.6825,30.7175,30.6388,30.7,58468.0
2020-11-04 10:45:00,35.08,35.15,35.07,35.13,43880.0,30.6913,30.7525,30.6825,30.735,43880.0
2020-11-04 10:50:00,35.13,35.21,35.11,35.2,45376.0,30.735,30.805,30.7175,30.7963,45376.0
2020-11-04 10:55:00,35.2,35.33,35.17,35.3,55324.0,30.7963,30.91,30.77,30.8837,55324.0
2020-11-04 11:00:00,35.31,35.39,35.28,35.34,38820.0,30.8925,30.9625,30.8662,30.9187,38820.0
2020-11-04 11:05:00,35.34,35.38,35.31,35.33,39200.0,30.9187,30.9537,30.8925,30.91,39200.0
2020-11-04 11:10:00,35.32,35.34,35.24,35.24,66005.0,30.9012,30.9187,30.8313,30.8313,66005.0
2020-11-04 11:15:00,35.24,35.3,35.24,35.26,43276.0,30.8313,30.8837,30.8313,30.8488,43276.0
2020-11-04 11:20:00,35.26,35.27,35.19,35.27,51189.0,30.8488,30.8575,30.7875,30.8575,51189.0
2020-11-04 11:25:00,35.27,35.38,35.26,35.34,52051.0,30.8575,30.9537,30.8488,30.9187,52051.0
2020-11-04 11:30:00,35.34,35.36,35.3,35.34,38592.0,30.9187,30.9362,30.8837,30.9187,38592.0
2020-11-04 11:35:00,35.35,35.41,35.33,35.4,48116.0,30.9275,30.98,30.91,30.9712,48116.0
2020-11-04 11:40:00,35.41,35.43,35.33,35.35,57036.0,30.98,30.9975,30.91,30.9275,57036.0
2020-11-04 11:45:00,35.36,35.41,35.31,35.31,34496.0,30.9362,30.98,30.8925,30.8925,34496.0
2020-11-04 11:50:00,35.32,35.36,35.28,35.35,27795.0,30.9012,30.9362,30.8662,30.9275,27795.0
2020-11-04 11:55:00,35.35,35.48,35.34,35.43,34110.0,30.9275,31.0412,30.9187,30.9975,34110.0
2020-11-04 12:00:00,35.43,35.55,35.41,35.54,67983.0,30.9975,31.1025,30.98,31.0937,67983.0
2020-11-04 12:05:00,35.54,35.57,35.47,35.48,21016.0,31.0937,31.12,31.0325,31.0412,21016.0
2020-11-04 12:10:00,35.48,35.54,35.46,35.49,21041.0,31.0412,31.0937,31.0237,31.05,21041.0
2020-11-04 12:15:00,35.48,35.54,35.48,35.52,32552.0,31.0412,31.0937,31.0412,31.0762,32552.0
2020-11-04 12:20:00,35.52,35.65,35.5,35.64,45578.0,31.0762,31.19,31.0587,31.1812,45578.0
2020-11-04 12:25:00,35.63,35.64,35.5,35.5,54516.0,31.1725,31.1812,31.0587,31.0587,54516.0
2020-11-04 12:30:00,35.51,35.59,35.5,35.58,16442.0,31.0675,31.1375,31.0587,31.1287,16442.0
2020-11-04 12:35:00,35.59,35.59,35.54,35.55,43283.0,31.1375,31.1375,31.0937,31.1025,43283.0
2020-11-04 12:40:00,35.55,35.57,35.51,35.52,53030.0,31.1025,31.12,31.0675,31.0762,53030.0
2020-11-04 12:45:00,35.52,35.54,35.49,35.52,21979.0,31.0762,31.0937,31.05,31.0762,21979.0
2020-11-04 12:50:00,35.54,35.54,35.44,35.45,25313.0,31.0937,31.0937,31.0062,31.015,25313.0
2020-11-04 12:55:00,35.45,35.48,35.42,35.44,41663.0,31.015,31.0412,30.9887,31.0062,41663.0
2020-11-04 13:00:00,35.45,35.48,35.42,35.45,20366.0,31.015,31.0412,30.9887,31.015,20366.0
2020-11-04 13:05:00,35.45,35.52,35.44,35.51,79023.0,31.015,31.0762,31.0062,31.0675,79023.0
2020-11-04 13:10:00,35.48,35.61,35.48,35.55,25157.0,31.0412,31.155,31.0412,31.1025,25157.0
2020-11-04 13:15:00,35.55,35.56,35.49,35.49,19012.0,31.1025,31.1112,31.05,31.05,19012.0
2020-11-04 13:20:00,35.48,35.52,35.44,35.5,20089.0,31.0412,31.0762,31.0062,31.0587,20089.0
2020-11-04 13:25:00,35.49,35.52,35.47,35.48,32195.0,31.05,31.0762,31.0325,31.0412,32195.0
2020-11-04 13:30:00,35.49,35.56,35.48,35.56,27446.0,31.05,31.1112,31.0412,31.1112,27446.0
2020-11-04 13:35:00,35.56,35.59,35.53,35.54,30251.0,31.1112,31.1375,31.085,31.0937,30251.0
2020-11-04 13:40:00,35.52,35.53,35.36,35.39,75089.0,31.0762,31.085,30.9362,30.9625,75089.0
2020-11-04 13:45:00,35.4,35.4,35.34,35.38,37333.0,30.9712,30.9712,30.9187,30.9537,37333.0
2020-11-04 13:50:00,35.38,35.42,35.36,35.39,22669.0,30.9537,30.9887,30.9362,30.9625,22669.0
2020-11-04 13:55:00,35.38,35.4,35.31,35.33,19959.0,30.9537,30.9712,30.8925,30.91,19959.0
2020-11-04 14:00:00,35.34,35.41,35.3,35.32,30994.0,30.9187,30.98,30.8837,30.9012,30994.0
2020-11-04 14:05:00,35.31,35.36,35.31,35.33,18562.0,30.8925,30.9362,30.8925,30.91,18562.0
2020-11-04 14:10:00,35.33,35.34,35.3,35.33,25861.0,30.91,30.9187,30.8837,30.91,25861.0
2020-11-04 14:15:00,35.33,35.36,35.27,35.36,39030.0,30.91,30.9362,30.8575,30.9362,39030.0
2020-11-04 14:20:00,35.36,35.43,35.35,35.37,46975.0,30.9362,30.9975,30.9275,30.945,46975.0
2020-11-04 14:25:00,35.37,35.42,35.34,35.39,25717.0,30.945,30.9887,30.9187,30.9625,25717.0
2020-11-04 14:30:00,35.4,35.44,35.38,35.39,31541.0,30.9712,31.0062,30.9537,30.9625,31541.0
2020-11-04 14:35:00,35.39,35.4,35.32,35.35,58164.0,30.9625,30.9712,30.9012,30.9275,58164.0
2020-11-04 14:40:00,35.35,35.36,35.29,35.3,45036.0,30.9275,30.9362,30.875,30.8837,45036.0
2020-11-04 14:45:00,35.31,35.32,35.21,35.22,29707.0,30.8925,30.9012,30.805,30.8138,29707.0
2020-11-04 14:50:00,35.22,35.29,35.22,35.25,23208.0,30.8138,30.875,30.8138,30.84,23208.0
2020-11-04 14:55:00,35.25,35.26,35.21,35.23,34501.0,30.84,30.8488,30.805,30.8225,34501.0
2020-11-04 15:00:00,35.22,35.26,35.15,35.15,44858.0,30.8138,30.8488,30.7525,30.7525,44858.0
2020-11-04 15:05:00,35.15,35.18,35.11,35.12,40817.0,30.7525,30.7788,30.7175,30.7263,40817.0
2020-11-04 15:10:00,35.13,35.13,35.06,35.08,59132.0,30.735,30.735,30.6738,30.6913,59132.0
2020-11-04 15:15:00,35.07,35.08,35.01,35.03,71714.0,30.6825,30.6913,30.63,30.6475,71714.0
2020-11-04 15:20:00,35.04,35.05,35.01,35.02,33249.0,30.6563,30.665,30.63,30.6388,33249.0
2020-11-04 15:25:00,35.01,35.03,34.94,34.96,58883.0,30.63,30.6475,30.5688,30.5863,58883.0
2020-11-04 15:30:00,34.96,35.0,34.91,35.0,79838.0,30.5863,30.6213,30.5425,30.6213,79838.0
2020-11-04 15:35:00,35.0,35.0,34.86,34.87,75782.0,30.6213,30.6213,30.4988,30.5075,75782.0
2020-11-04 15:40:00,34.87,34.91,34.85,34.9,85084.0,30.5075,30.5425,30.49,30.5338,85084.0
2020-11-04 15:45:00,34.88,34.92,34.79,34.83,163086.0,30.5163,30.5513,30.4376,30.4725,163086.0
2020-11-04 15:50:00,34.84,34.94,34.81,34.86,135705.0,30.4813,30.5688,30.455,30.4988,135705.0
2020-11-04 15:55:00,34.85,34.86,34.67,34.71,651813.0,30.49,30.4988,30.3326,30.3676,651813.0
2020-11-05 09:30:00,34.89,35.17,34.89,35.14,120094.0,30.525,30.77,30.525,30.7438,120094.0
2020-11-05 09:35:00,35.14,35.19,34.88,34.95,80742.0,30.7438,30.7875,30.5163,30.5775,80742.0
2020-11-05 09:40:00,34.95,35.12,34.87,35.12,139693.0,30.5775,30.7263,30.5075,30.7263,139693.0
2020-11-05 09:45:00,35.13,35.24,35.12,35.2,97420.0,30.735,30.8313,30.7263,30.7963,97420.0
2020-11-05 09:50:00,35.18,35.2,34.98,35.06,78135.0,30.7788,30.7963,30.6038,30.6738,78135.0
2020-11-05 09:55:00,35.05,35.06,34.88,34.9,84034.0,30.665,30.6738,30.5163,30.5338,84034.0
2020-11-05 10:00:00,34.9,34.98,34.86,34.97,52545.0,30.5338,30.6038,30.4988,30.595,52545.0
2020-11-05 10:05:00,34.96,35.06,34.94,34.97,66141.0,30.5863,30.6738,30.5688,30.595,66141.0
2020-11-05 10:10:00,34.95,35.19,34.94,35.18,131111.0,30.5775,30.7875,30.5688,30.7788,131111.0
2020-11-05 10:15:00,35.17,35.33,35.13,35.31,71032.0,30.77,30.91,30.735,30.8925,71032.0
2020-11-05 10:20:00,35.31,35.55,35.3,35.55,67352.0,30.8925,31.1025,30.8837,31.1025,67352.0
2020-11-05 10:25:00,35.55,35.56,35.42,35.42,61645.0,31.1025,31.1112,30.9887,30.9887,61645.0
2020-11-05 10:30:00,35.42,35.45,35.33,35.34,47674.0,30.9887,31.015,30.91,30.9187,47674.0
2020-11-05 10:35:00,35.34,35.36,35.24,35.33,136335.0,30.9187,30.9362,30.8313,30.91,136335.0
2020-11-05 10:40:00,35.32,35.36,35.29,35.3,86180.0,30.9012,30.9362,30.875,30.8837,86180.0
2020-11-05 10:45:00,35.31,35.48,35.31,35.39,49895.0,30.8925,31.0412,30.8925,30.9625,49895.0
2020-11-05 10:50:00,35.37,35.39,35.32,35.33,72265.0,30.945,30.9625,30.9012,30.91,72265.0
2020-11-05 10:55:00,35.34,35.41,35.28,35.37,68111.0,30.9187,30.98,30.8662,30.945,68111.0
2020-11-05 11:00:00,35.37,35.41,35.33,35.36,53809.0,30.945,30.98,30.91,30.9362,53809.0
2020-11-05 11:05:00,35.34,35.38,35.29,35.36,33769.0,30.9187,30.9537,30.875,30.9362,33769.0
2020-11-05 11:10:00,35.35,35.35,35.24,35.35,66913.0,30.9275,30.9275,30.8313,30.9275,66913.0
2020-11-05 11:15:00,35.36,35.62,35.35,35.59,103510.0,30.9362,31.1637,30.9275,31.1375,103510.0
2020-11-05 11:20:00,35.59,35.59,35.5,35.52,31484.0,31.1375,31.1375,31.0587,31.0762,31484.0
2020-11-05 11:25:00,35.51,35.54,35.47,35.48,30192.0,31.0675,31.0937,31.0325,31.0412,30192.0
2020-11-05 11:30:00,35.48,35.51,35.45,35.48,42071.0,31.0412,31.0675,31.015,31.0412,42071.0
2020-11-05 11:35:00,35.48,35.49,35.35,35.37,105873.0,31.0412,31.05,30.9275,30.945,105873.0
2020-11-05 11:40:00,35.37,35.45,35.35,35.45,35114.0,30.945,31.015,30.9275,31.015,35114.0
2020-11-05 11:45:00,35.45,35.54,35.45,35.54,25965.0,31.015,31.0937,31.015,31.0937,25965.0
2020-11-05 11:50:00,35.53,35.55,35.49,35.54,36046.0,31.085,31.1025,31.05,31.0937,36046.0
2020-11-05 11:55:00,35.55,35.61,35.52,35.58,52317.0,31.1025,31.155,31.0762,31.1287,52317.0
2020-11-05 12:00:00,35.58,35.66,35.56,35.65,93767.0,31.1287,31.1987,31.1112,31.19,93767.0
2020-11-05 12:05:00,35.64,35.65,35.58,35.61,42813.0,31.1812,31.19,31.1287,31.155,42813.0
2020-11-05 12:10:00,35.61,35.63,35.53,35.55,19799.0,31.155,31.1725,31.085,31.1025,19799.0
2020-11-05 12:15:00,35.55,35.56,35.46,35.47,55198.0,31.1025,31.1112,31.0237,31.0325,55198.0
2020-11-05 12:20:00,35.47,35.48,35.32,35.43,131791.0,31.0325,31.0412,30.9012,30.9975,131791.0
2020-11-05 12:25:00,35.43,35.47,35.41,35.42,37812.0,30.9975,31.0325,30.98,30.9887,37812.0
2020-11-05 12:30:00,35.43,35.45,35.39,35.39,24638.0,30.9975,31.015,30.9625,30.9625,24638.0
2020-11-05 12:35:00,35.4,35.59,35.39,35.57,86492.0,30.9712,31.1375,30.9625,31.12,86492.0
2020-11-05 12:40:00,35.57,35.57,35.51,35.55,49568.0,31.12,31.12,31.0675,31.1025,49568.0
2020-11-05 12:45:00,35.55,35.61,35.55,35.61,18383.0,31.1025,31.155,31.1025,31.155,18383.0
2020-11-05 12:50:00,35.59,35.62,35.56,35.6,22459.0,31.1375,31.1637,31.1112,31.1462,22459.0
2020-11-05 12:55:00,35.6,35.71,35.6,35.69,18163.0,31.1462,31.2425,31.1462,31.225,18163.0
2020-11-05 13:00:00,35.7,35.79,35.69,35.75,46093.0,31.2337,31.3124,31.225,31.2774,46093.0
2020-11-05 13:05:00,35.76,35.8,35.75,35.77,27145.0,31.2862,31.3212,31.2774,31.2949,27145.0
2020-11-05 13:10:00,35.77,35.82,35.76,35.77,15998.0,31.2949,31.3387,31.2862,31.2949,15998.0
2020-11-05 13:15:00,35.78,35.79,35.72,35.76,39430.0,31.3037,31.3124,31.2512,31.2862,39430.0
2020-11-05 13:20:00,35.76,35.76,35.71,35.73,90255.0,31.2862,31.2862,31.2425,31.26,90255.0
2020-11-05 13:25:00,35.75,35.78,35.73,35.77,13018.0,31.2774,31.3037,31.26,31.2949,13018.0
2020-11-05 13:30:00,35.77,35.82,35.77,35.8,29117.0,31.2949,31.3387,31.2949,31.3212,29117.0
2020-11-05 13:35:00,35.81,35.86,35.81,35.86,28840.0,31.3299,31.3737,31.3299,31.3737,28840.0
2020-11-05 13:40:00,35.86,35.93,35.84,35.91,43632.0,31.3737,31.4349,31.3562,31.4174,43632.0
2020-11-05 13:45:00,35.92,35.92,35.8,35.82,16347.0,31.4262,31.4262,31.3212,31.3387,16347.0
2020-11-05 13:50:00,35.82,35.83,35.73,35.78,32024.0,31.3387,31.3474,31.26,31.3037,32024.0
2020-11-05 13:55:00,35.78,35.87,35.77,35.81,19042.0,31.3037,31.3824,31.2949,31.3299,19042.0
2020-11-05 14:00:00,35.84,35.84,35.77,35.81,28725.0,31.3562,31.3562,31.2949,31.3299,28725.0
2020-11-05 14:05:00,35.8,35.82,35.74,35.74,29992.0,31.3212,31.3387,31.2687,31.2687,29992.0
2020-11-05 14:10:00,35.74,35.77,35.7,35.71,28942.0,31.2687,31.2949,31.2337,31.2425,28942.0
2020-11-05 14:15:00,35.71,35.73,35.68,35.69,20210.0,31.2425,31.26,31.2162,31.225,20210.0
2020-11-05 14:20:00,35.68,35.78,35.66,35.77,27783.0,31.2162,31.3037,31.1987,31.2949,27783.0
2020-11-05 14:25:00,35.76,35.77,35.72,35.73,25079.0,31.2862,31.2949,31.2512,31.26,25079.0
2020-11-05 14:30:00,35.73,35.86,35.73,35.79,34292.0,31.26,31.3737,31.26,31.3124,34292.0
2020-11-05 14:35:00,35.8,35.81,35.7,35.76,33462.0,31.3212,31.3299,31.2337,31.2862,33462.0
2020-11-05 14:40:00,35.77,35.81,35.73,35.78,56403.0,31.2949,31.3299,31.26,31.3037,56403.0
2020-11-05 14:45:00,35.78,35.79,35.72,35.77,22184.0,31.3037,31.3124,31.2512,31.2949,22184.0
2020-11-05 14:50:00,35.76,35.77,35.71,35.71,29377.0,31.2862,31.2949,31.2425,31.2425,29377.0
2020-11-05 14:55:00,35.7,35.74,35.64,35.73,32887.0,31.2337,31.2687,31.1812,31.26,32887.0
2020-11-05 15:00:00,35.72,35.76,35.7,35.72,30480.0,31.2512,31.2862,31.2337,31.2512,30480.0
2020-11-05 15:05:00,35.73,35.73,35.66,35.68,30386.0,31.26,31.26,31.1987,31.2162,30386.0
2020-11-05 15:10:00,35.68,35.72,35.62,35.66,43071.0,31.2162,31.2512,31.1637,31.1987,43071.0
2020-11-05 15:15:00,35.66,35.71,35.62,35.68,29429.0,31.1987,31.2425,31.1637,31.2162,29429.0
2020-11-05 15:20:00,35.67,35.71,35.67,35.69,40828.0,31.2075,31.2425,31.2075,31.225,40828.0
2020-11-05 15:25:00,35.68,35.69,35.64,35.69,54145.0,31.2162,31.225,31.1812,31.225,54145.0
2020-11-05 15:30:00,35.68,35.74,35.6,35.63,60313.0,31.2162,31.2687,31.1462,31.1725,60313.0
2020-11-05 15:35:00,35.62,35.63,35.58,35.59,62353.0,31.1637,31.1725,31.1287,31.1375,62353.0
2020-11-05 15:40:00,35.58,35.64,35.57,35.62,77943.0,31.1287,31.1812,31.12,31.1637,77943.0
2020-11-05 15:45:00,35.62,35.62,35.55,35.61,116794.0,31.1637,31.1637,31.1025,31.155,116794.0
2020-11-05 15:50:00,35.61,35.73,35.59,35.72,138305.0,31.155,31.26,31.1375,31.2512,138305.0
2020-11-05 15:55:00,35.71,35.72,35.54,35.6,355123.0,31.2425,31.2512,31.0937,31.1462,355123.0
2020-11-06 09:30:00,35.75,35.85,35.62,35.69,105848.0,31.2774,31.3649,31.1637,31.225,105848.0
2020-11-06 09:35:00,35.67,35.71,35.58,35.62,42861.0,31.2075,31.2425,31.1287,31.1637,42861.0
2020-11-06 09:40:00,35.62,35.73,35.59,35.64,43858.0,31.1637,31.26,31.1375,31.1812,43858.0
2020-11-06 09:45:00,35.65,35.72,35.56,35.57,73398.0,31.19,31.2512,31.1112,31.12,73398.0
2020-11-06 09:50:00,35.58,35.62,35.52,35.61,78562.0,31.1287,31.1637,31.0762,31.155,78562.0
2020-11-06 09:55:00,35.61,35.71,35.51,35.62,42631.0,31.155,31.2425,31.0675,31.1637,42631.0
2020-11-06 10:00:00,35.62,35.67,35.55,35.55,45336.0,31.1637,31.2075,31.1025,31.1025,45336.0
2020-11-06 10:05:00,35.55,35.63,35.5,35.62,41061.0,31.1025,31.1725,31.0587,31.1637,41061.0
2020-11-06 10:10:00,35.62,35.66,35.57,35.63,17957.0,31.1637,31.1987,31.12,31.1725,17957.0
2020-11-06 10:15:00,35.63,35.63,35.54,35.56,29148.0,31.1725,31.1725,31.0937,31.1112,29148.0
2020-11-06 10:20:00,35.56,35.63,35.54,35.63,27918.0,31.1112,31.1725,31.0937,31.1725,27918.0
2020-11-06 10:25:00,35.63,35.64,35.47,35.48,26708.0,31.1725,31.1812,31.0325,31.0412,26708.0
2020-11-06 10:30:00,35.48,35.51,35.43,35.45,28957.0,31.0412,31.0675,30.9975,31.015,28957.0
2020-11-06 10:35:00,35.45,35.56,35.45,35.49,21981.0,31.015,31.1112,31.015,31.05,21981.0
2020-11-06 10:40:00,35.49,35.53,35.49,35.51,26161.0,31.05,31.085,31.05,31.0675,26161.0
2020-11-06 10:45:00,35.51,35.51,35.48,35.49,24077.0,31.0675,31.0675,31.0412,31.05,24077.0
2020-11-06 10:50:00,35.48,35.58,35.48,35.56,77775.0,31.0412,31.1287,31.0412,31.1112,77775.0
2020-11-06 10:55:00,35.56,35.57,35.29,35.33,117518.0,31.1112,31.12,30.875,30.91,117518.0
2020-11-06 11:00:00,35.33,35.47,35.29,35.44,71466.0,30.91,31.0325,30.875,31.0062,71466.0
2020-11-06 11:05:00,35.41,35.45,35.39,35.43,32772.0,30.98,31.015,30.9625,30.9975,32772.0
2020-11-06 11:10:00,35.42,35.46,35.38,35.39,24714.0,30.9887,31.0237,30.9537,30.9625,24714.0
2020-11-06 11:15:00,35.4,35.4,35.3,35.32,29894.0,30.9712,30.9712,30.8837,30.9012,29894.0
2020-11-06 11:20:00,35.31,35.33,35.27,35.29,27276.0,30.8925,30.91,30.8575,30.875,27276.0
2020-11-06 11:25:00,35.3,35.32,35.26,35.29,18250.0,30.8837,30.9012,30.8488,30.875,18250.0
2020-11-06 11:30:00,35.28,35.32,35.24,35.27,13856.0,30.8662,30.9012,30.8313,30.8575,13856.0
2020-11-06 11:35:00,35.29,35.33,35.28,35.32,15536.0,30.875,30.91,30.8662,30.9012,15536.0
2020-11-06 11:40:00,35.32,35.34,35.27,35.3,14031.0,30.9012,30.9187,30.8575,30.8837,14031.0
2020-11-06 11:45:00,35.3,35.33,35.28,35.33,19015.0,30.8837,30.91,30.8662,30.91,19015.0
2020-11-06 11:50:00,35.33,35.38,35.32,35.33,15872.0,30.91,30.9537,30.9012,30.91,15872.0
2020-11-06 11:55:00,35.33,35.35,35.3,35.32,13671.0,30.91,30.9275,30.8837,30.9012,13671.0
2020-11-06 12:00:00,35.32,35.34,35.28,35.3,20714.0,30.9012,30.9187,30.8662,30.8837,20714.0
2020-11-06 12:05:00,35.3,35.31,35.28,35.3,27795.0,30.8837,30.8925,30.8662,30.8837,27795.0
2020-11-06 12:10:00,35.29,35.3,35.17,35.2,37339.0,30.875,30.8837,30.77,30.7963,37339.0
2020-11-06 12:15:00,35.2,35.21,35.18,35.2,14058.0,30.7963,30.805,30.7788,30.7963,14058.0
2020-11-06 12:20:00,35.19,35.24,35.19,35.21,23718.0,30.7875,30.8313,30.7875,30.805,23718.0
2020-11-06 12:25:00,35.22,35.23,35.17,35.2,32322.0,30.8138,30.8225,30.77,30.7963,32322.0
2020-11-06 12:30:00,35.2,35.22,35.17,35.19,33792.0,30.7963,30.8138,30.77,30.7875,33792.0
2020-11-06 12:35:00,35.18,35.22,35.18,35.2,22330.0,30.7788,30.8138,30.7788,30.7963,22330.0
2020-11-06 12:40:00,35.2,35.23,35.18,35.23,12215.0,30.7963,30.8225,30.7788,30.8225,12215.0
2020-11-06 12:45:00,35.22,35.27,35.22,35.27,28876.0,30.8138,30.8575,30.8138,30.8575,28876.0
2020-11-06 12:50:00,35.26,35.27,35.22,35.23,24124.0,30.8488,30.8575,30.8138,30.8225,24124.0
2020-11-06 12:55:00,35.23,35.23,35.15,35.18,29424.0,30.8225,30.8225,30.7525,30.7788,29424.0
2020-11-06 13:00:00,35.18,35.2,35.12,35.13,11421.0,30.7788,30.7963,30.7263,30.735,11421.0
2020-11-06 13:05:00,35.11,35.13,35.09,35.11,26183.0,30.7175,30.735,30.7,30.7175,26183.0
2020-11-06 13:10:00,35.1,35.15,35.1,35.1,14633.0,30.7088,30.7525,30.7088,30.7088,14633.0
2020-11-06 13:15:00,35.11,35.17,35.08,35.16,28656.0,30.7175,30.77,30.6913,30.7613,28656.0
2020-11-06 13:20:00,35.16,35.19,35.13,35.19,33692.0,30.7613,30.7875,30.735,30.7875,33692.0
2020-11-06 13:25:00,35.19,35.26,35.19,35.26,20992.0,30.7875,30.8488,30.7875,30.8488,20992.0
2020-11-06 13:30:00,35.25,35.26,35.2,35.25,29514.0,30.84,30.8488,30.7963,30.84,29514.0
2020-11-06 13:35:00,35.24,35.25,35.17,35.18,65779.0,30.8313,30.84,30.77,30.7788,65779.0
2020-11-06 13:40:00,35.17,35.18,35.15,35.16,15697.0,30.77,30.7788,30.7525,30.7613,15697.0
2020-11-06 13:45:00,35.15,35.22,35.15,35.22,43391.0,30.7525,30.8138,30.7525,30.8138,43391.0
2020-11-06 13:50:00,35.22,35.26,35.2,35.23,24889.0,30.8138,30.8488,30.7963,30.8225,24889.0
2020-11-06 13:55:00,35.23,35.23,35.18,35.2,18515.0,30.8225,30.8225,30.7788,30.7963,18515.0
2020-11-06 14:00:00,35.2,35.25,35.19,35.2,66460.0,30.7963,30.84,30.7875,30.7963,66460.0
2020-11-06 14:05:00,35.21,35.23,35.2,35.2,13838.0,30.805,30.8225,30.7963,30.7963,13838.0
2020-11-06 14:10:00,35.2,35.21,35.15,35.16,42166.0,30.7963,30.805,30.7525,30.7613,42166.0
2020-11-06 14:15:00,35.16,35.18,35.12,35.14,31440.0,30.7613,30.7788,30.7263,30.7438,31440.0
2020-11-06 14:20:00,35.14,35.15,35.11,35.12,18761.0,30.7438,30.7525,30.7175,30.7263,18761.0
2020-11-06 14:25:00,35.12,35.16,35.1,35.12,26052.0,30.7263,30.7613,30.7088,30.7263,26052.0
2020-11-06 14:30:00,35.12,35.12,35.06,35.07,15834.0,30.7263,30.7263,30.6738,30.6825,15834.0
2020-11-06 14:35:00,35.07,35.07,35.01,35.04,29151.0,30.6825,30.6825,30.63,30.6563,29151.0
2020-11-06 14:40:00,35.04,35.05,34.99,35.01,27082.0,30.6563,30.665,30.6125,30.63,27082.0
2020-11-06 14:45:00,35.0,35.01,34.98,35.01,30201.0,30.6213,30.63,30.6038,30.63,30201.0
2020-11-06 14:50:00,35.01,35.03,35.0,35.02,20755.0,30.63,30.6475,30.6213,30.6388,20755.0
2020-11-06 14:55:00,35.02,35.03,34.99,35.0,31505.0,30.6388,30.6475,30.6125,30.6213,31505.0
2020-11-06 15:00:00,35.0,35.0,34.92,34.95,46938.0,30.6213,30.6213,30.5513,30.5775,46938.0
2020-11-06 15:05:00,34.95,34.96,34.91,34.96,22510.0,30.5775,30.5863,30.5425,30.5863,22510.0
2020-11-06 15:10:00,34.94,35.0,34.93,34.97,27638.0,30.5688,30.6213,30.56,30.595,27638.0
2020-11-06 15:15:00,34.97,35.02,34.95,35.0,34075.0,30.595,30.6388,30.5775,30.6213,34075.0
2020-11-06 15:20:00,35.01,35.03,34.98,35.01,42453.0,30.63,30.6475,30.6038,30.63,42453.0
2020-11-06 15:25:00,35.01,35.07,35.0,35.06,39235.0,30.63,30.6825,30.6213,30.6738,39235.0
2020-11-06 15:30:00,35.06,35.13,35.05,35.12,42693.0,30.6738,30.735,30.665,30.7263,42693.0
2020-11-06 15:35:00,35.11,35.21,35.11,35.21,59323.0,30.7175,30.805,30.7175,30.805,59323.0
2020-11-06 15:40:00,35.21,35.25,35.19,35.24,90987.0,30.805,30.84,30.7875,30.8313,90987.0
2020-11-06 15:45:00,35.24,35.3,35.22,35.3,104445.0,30.8313,30.8837,30.8138,30.8837,104445.0
2020-11-06 15:50:00,35.3,35.32,35.24,35.27,142943.0,30.8837,30.9012,30.8313,30.8575,142943.0
2020-11-06 15:55:00,35.27,35.28,35.06,35.08,426173.0,30.8575,30.8662,30.6738,30.6913,426173.0
2020-11-09 09:30:00,38.44,38.85,38.41,38.72,33394.0,33.6309,33.9896,33.6047,33.8759,33394.0
2020-11-09 09:35:00,38.76,39.31,38.68,39.05,70671.0,33.9109,34.3921,33.8409,34.1646,70671.0
2020-11-09 09:40:00,39.02,39.29,38.92,39.08,542641.0,34.1384,34.3746,34.0509,34.1908,542641.0
2020-11-09 09:45:00,39.07,39.12,38.63,38.66,155249.0,34.1821,34.2258,33.7971,33.8234,155249.0
2020-11-09 09:50:00,38.66,39.0,38.64,38.87,255875.0,33.8234,34.1209,33.8059,34.0071,255875.0
2020-11-09 09:55:00,38.88,38.97,38.74,38.84,140291.0,34.0159,34.0946,33.8934,33.9809,140291.0
2020-11-09 10:00:00,38.83,39.15,38.79,39.14,178645.0,33.9721,34.2521,33.9371,34.2433,178645.0
2020-11-09 10:05:00,39.15,39.17,38.67,38.74,102646.0,34.2521,34.2696,33.8321,33.8934,102646.0
2020-11-09 10:10:00,38.73,39.06,38.7,38.98,126982.0,33.8846,34.1733,33.8584,34.1034,126982.0
2020-11-09 10:15:00,38.97,39.17,38.92,39.14,143586.0,34.0946,34.2696,34.0509,34.2433,143586.0
2020-11-09 10:20:00,39.15,39.19,38.97,38.97,124978.0,34.2521,34.2871,34.0946,34.0946,124978.0
2020-11-09 10:25:00,38.97,39.15,38.96,39.08,223267.0,34.0946,34.2521,34.0859,34.1908,223267.0
2020-11-09 10:30:00,39.09,39.12,38.88,38.94,121843.0,34.1996,34.2258,34.0159,34.0684,121843.0
2020-11-09 10:35:00,38.92,38.94,38.68,38.7,93181.0,34.0509,34.0684,33.8409,33.8584,93181.0
2020-11-09 10:40:00,38.7,38.85,38.68,38.82,56410.0,33.8584,33.9896,33.8409,33.9634,56410.0
2020-11-09 10:45:00,38.82,38.84,38.71,38.8,78535.0,33.9634,33.9809,33.8671,33.9459,78535.0
2020-11-09 10:50:00,38.81,38.95,38.8,38.89,51510.0,33.9546,34.0771,33.9459,34.0246,51510.0
2020-11-09 10:55:00,38.9,39.0,38.78,38.99,57055.0,34.0334,34.1209,33.9284,34.1121,57055.0
2020-11-09 11:00:00,38.99,39.0,38.65,38.69,74086.0,34.1121,34.1209,33.8146,33.8496,74086.0
2020-11-09 11:05:00,38.69,38.98,38.68,38.95,107993.0,33.8496,34.1034,33.8409,34.0771,107993.0
2020-11-09 11:10:00,38.95,38.99,38.85,38.92,76102.0,34.0771,34.1121,33.9896,34.0509,76102.0
2020-11-09 11:15:00,38.91,38.98,38.72,38.77,165912.0,34.0421,34.1034,33.8759,33.9196,165912.0
2020-11-09 11:20:00,38.77,38.84,38.75,38.79,52967.0,33.9196,33.9809,33.9021,33.9371,52967.0
2020-11-09 11:25:00,38.78,38.83,38.61,38.76,124879.0,33.9284,33.9721,33.7796,33.9109,124879.0
2020-11-09 11:30:00,38.77,38.78,38.58,38.63,109793.0,33.9196,33.9284,33.7534,33.7971,109793.0
2020-11-09 11:35:00,38.62,38.75,38.61,38.73,56477.0,33.7884,33.9021,33.7796,33.8846,56477.0
2020-11-09 11:40:00,38.73,38.87,38.7,38.84,70244.0,33.8846,34.0071,33.8584,33.9809,70244.0
2020-11-09 11:45:00,38.84,38.88,38.81,38.83,27966.0,33.9809,34.0159,33.9546,33.9721,27966.0
2020-11-09 11:50:00,38.83,38.86,38.73,38.86,66090.0,33.9721,33.9984,33.8846,33.9984,66090.0
2020-11-09 11:55:00,38.86,38.92,38.79,38.84,52693.0,33.9984,34.0509,33.9371,33.9809,52693.0
2020-11-09 12:00:00,38.83,38.91,38.82,38.91,101503.0,33.9721,34.0421,33.9634,34.0421,101503.0
2020-11-09 12:05:00,38.9,38.96,38.87,38.95,96613.0,34.0334,34.0859,34.0071,34.0771,96613.0
2020-11-09 12:10:00,38.96,39.03,38.89,39.0,120010.0,34.0859,34.1471,34.0246,34.1209,120010.0
2020-11-09 12:15:00,39.01,39.07,38.98,39.02,63807.0,34.1296,34.1821,34.1034,34.1384,63807.0
2020-11-09 12:20:00,39.02,39.19,39.01,39.18,69657.0,34.1384,34.2871,34.1296,34.2783,69657.0
2020-11-09 12:25:00,39.18,39.4,39.17,39.38,89932.0,34.2783,34.4708,34.2696,34.4533,89932.0
2020-11-09 12:30:00,39.38,39.5,39.36,39.5,76747.0,34.4533,34.5583,34.4358,34.5583,76747.0
2020-11-09 12:35:00,39.49,39.61,39.47,39.61,51540.0,34.5496,34.6545,34.5321,34.6545,51540.0
2020-11-09 12:40:00,39.61,39.63,39.55,39.61,54640.0,34.6545,34.672,34.602,34.6545,54640.0
2020-11-09 12:45:00,39.62,39.67,39.58,39.65,57071.0,34.6633,34.707,34.6283,34.6895,57071.0
2020-11-09 12:50:00,39.64,39.66,39.55,39.63,57346.0,34.6808,34.6983,34.602,34.672,57346.0
2020-11-09 12:55:00,39.62,39.75,39.58,39.75,90163.0,34.6633,34.777,34.6283,34.777,90163.0
2020-11-09 13:00:00,39.75,39.85,39.71,39.84,54989.0,34.777,34.8645,34.742,34.8558,54989.0
2020-11-09 13:05:00,39.85,39.96,39.84,39.96,52641.0,34.8645,34.9608,34.8558,34.9608,52641.0
2020-11-09 13:10:00,39.96,40.04,39.91,40.04,83100.0,34.9608,35.0307,34.917,35.0307,83100.0
2020-11-09 13:15:00,40.04,40.06,39.96,40.05,56285.0,35.0307,35.0482,34.9608,35.0395,56285.0
2020-11-09 13:20:00,40.05,40.06,39.84,39.95,80307.0,35.0395,35.0482,34.8558,34.952,80307.0
2020-11-09 13:25:00,39.96,40.05,39.93,40.03,31826.0,34.9608,35.0395,34.9345,35.022,31826.0
2020-11-09 13:30:00,40.04,40.04,39.93,40.0,42085.0,35.0307,35.0307,34.9345,34.9957,42085.0
2020-11-09 13:35:00,40.0,40.02,39.87,39.87,46723.0,34.9957,35.0132,34.882,34.882,46723.0
2020-11-09 13:40:00,39.87,39.88,39.8,39.86,61223.0,34.882,34.8908,34.8208,34.8733,61223.0
2020-11-09 13:45:00,39.86,39.9,39.79,39.83,75201.0,34.8733,34.9083,34.812,34.847,75201.0
2020-11-09 13:50:00,39.82,39.86,39.73,39.76,48906.0,34.8383,34.8733,34.7595,34.7858,48906.0
2020-11-09 13:55:00,39.76,39.77,39.68,39.74,88590.0,34.7858,34.7945,34.7158,34.7683,88590.0
2020-11-09 14:00:00,39.76,39.85,39.76,39.84,56653.0,34.7858,34.8645,34.7858,34.8558,56653.0
2020-11-09 14:05:00,39.85,39.89,39.81,39.83,35865.0,34.8645,34.8995,34.8295,34.847,35865.0
2020-11-09 14:10:00,39.82,39.88,39.77,39.86,42437.0,34.8383,34.8908,34.7945,34.8733,42437.0
2020-11-09 14:15:00,39.85,39.9,39.81,39.87,41645.0,34.8645,34.9083,34.8295,34.882,41645.0
2020-11-09 14:20:00,39.86,39.86,39.73,39.79,40346.0,34.8733,34.8733,34.7595,34.812,40346.0
2020-11-09 14:25:00,39.78,39.86,39.76,39.82,50083.0,34.8033,34.8733,34.7858,34.8383,50083.0
2020-11-09 14:30:00,39.82,39.82,39.62,39.65,55090.0,34.8383,34.8383,34.6633,34.6895,55090.0
2020-11-09 14:35:00,39.65,39.75,39.63,39.71,52871.0,34.6895,34.777,34.672,34.742,52871.0
2020-11-09 14:40:00,39.71,39.73,39.62,39.66,66308.0,34.742,34.7595,34.6633,34.6983,66308.0
2020-11-09 14:45:00,39.67,39.69,39.59,39.67,39899.0,34.707,34.7245,34.637,34.707,39899.0
2020-11-09 14:50:00,39.68,39.71,39.6,39.66,48607.0,34.7158,34.742,34.6458,34.6983,48607.0
2020-11-09 14:55:00,39.66,39.75,39.64,39.75,60197.0,34.6983,34.777,34.6808,34.777,60197.0
2020-11-09 15:00:00,39.75,39.76,39.66,39.75,79501.0,34.777,34.7858,34.6983,34.777,79501.0
2020-11-09 15:05:00,39.75,39.8,39.7,39.74,59730.0,34.777,34.8208,34.7333,34.7683,59730.0
2020-11-09 15:10:00,39.75,39.78,39.71,39.75,56550.0,34.777,34.8033,34.742,34.777,56550.0
2020-11-09 15:15:00,39.75,39.9,39.75,39.78,109874.0,34.777,34.9083,34.777,34.8033,109874.0
2020-11-09 15:20:00,39.77,39.77,39.65,39.72,65269.0,34.7945,34.7945,34.6895,34.7508,65269.0
2020-11-09 15:25:00,39.72,39.74,39.57,39.61,48409.0,34.7508,34.7683,34.6195,34.6545,48409.0
2020-11-09 15:30:00,39.62,39.73,39.57,39.59,82447.0,34.6633,34.7595,34.6195,34.637,82447.0
2020-11-09 15:35:00,39.6,39.73,39.59,39.73,118225.0,34.6458,34.7595,34.637,34.7595,118225.0
2020-11-09 15:40:00,39.72,39.75,39.55,39.57,91052.0,34.7508,34.777,34.602,34.6195,91052.0
2020-11-09 15:45:00,39.57,39.58,39.52,39.55,105070.0,34.6195,34.6283,34.5758,34.602,105070.0
2020-11-09 15:50:00,39.54,39.54,39.24,39.26,225424.0,34.5933,34.5933,34.3308,34.3483,225424.0
2020-11-09 15:55:00,39.25,39.25,39.1,39.16,559056.0,34.3396,34.3396,34.2083,34.2608,559056.0
2020-11-10 09:30:00,39.07,39.25,38.53,38.54,256220.0,34.1821,34.3396,33.7097,33.7184,256220.0
2020-11-10 09:35:00,38.56,38.8,38.43,38.76,133981.0,33.7359,33.9459,33.6222,33.9109,133981.0
2020-11-10 09:40:00,38.75,38.82,38.55,38.59,135317.0,33.9021,33.9634,33.7272,33.7621,135317.0
2020-11-10 09:45:00,38.58,38.8,38.57,38.73,108483.0,33.7534,33.9459,33.7446,33.8846,108483.0
2020-11-10 09:50:00,38.71,38.84,38.62,38.8,83389.0,33.8671,33.9809,33.7884,33.9459,83389.0
2020-11-10 09:55:00,38.8,38.91,38.79,38.89,66615.0,33.9459,34.0421,33.9371,34.0246,66615.0
2020-11-10 10:00:00,38.9,39.3,38.86,39.24,121350.0,34.0334,34.3833,33.9984,34.3308,121350.0
2020-11-10 10:05:00,39.23,39.33,39.11,39.27,116671.0,34.3221,34.4096,34.2171,34.3571,116671.0
2020-11-10 10:10:00,39.27,39.41,39.27,39.4,97864.0,34.3571,34.4796,34.3571,34.4708,97864.0
2020-11-10 10:15:00,39.4,39.52,39.39,39.5,106078.0,34.4708,34.5758,34.4621,34.5583,106078.0
2020-11-10 10:20:00,39.49,39.52,39.34,39.44,116108.0,34.5496,34.5758,34.4183,34.5058,116108.0
2020-11-10 10:25:00,39.45,39.48,39.29,39.36,47900.0,34.5146,34.5408,34.3746,34.4358,47900.0
2020-11-10 10:30:00,39.36,39.38,39.04,39.06,64344.0,34.4358,34.4533,34.1558,34.1733,64344.0
2020-11-10 10:35:00,39.06,39.07,38.89,38.93,52973.0,34.1733,34.1821,34.0246,34.0596,52973.0
2020-11-10 10:40:00,38.91,39.0,38.8,38.82,87301.0,34.0421,34.1209,33.9459,33.9634,87301.0
2020-11-10 10:45:00,38.82,38.89,38.76,38.83,57256.0,33.9634,34.0246,33.9109,33.9721,57256.0
2020-11-10 10:50:00,38.83,38.87,38.73,38.8,35561.0,33.9721,34.0071,33.8846,33.9459,35561.0
2020-11-10 10:55:00,38.81,38.88,38.79,38.82,65876.0,33.9546,34.0159,33.9371,33.9634,65876.0
2020-11-10 11:00:00,38.8,38.83,38.74,38.82,74862.0,33.9459,33.9721,33.8934,33.9634,74862.0
2020-11-10 11:05:00,38.82,38.86,38.72,38.74,46464.0,33.9634,33.9984,33.8759,33.8934,46464.0
2020-11-10 11:10:00,38.74,38.88,38.74,38.85,43247.0,33.8934,34.0159,33.8934,33.9896,43247.0
2020-11-10 11:15:00,38.85,38.87,38.72,38.75,56218.0,33.9896,34.0071,33.8759,33.9021,56218.0
2020-11-10 11:20:00,38.73,38.76,38.62,38.65,52363.0,33.8846,33.9109,33.7884,33.8146,52363.0
2020-11-10 11:25:00,38.65,38.85,38.65,38.79,50730.0,33.8146,33.9896,33.8146,33.9371,50730.0
2020-11-10 11:30:00,38.77,38.79,38.71,38.73,63994.0,33.9196,33.9371,33.8671,33.8846,63994.0
2020-11-10 11:35:00,38.74,38.76,38.59,38.62,32515.0,33.8934,33.9109,33.7621,33.7884,32515.0
2020-11-10 11:40:00,38.61,38.66,38.55,38.61,37786.0,33.7796,33.8234,33.7272,33.7796,37786.0
2020-11-10 11:45:00,38.61,38.72,38.59,38.63,30714.0,33.7796,33.8759,33.7621,33.7971,30714.0
2020-11-10 11:50:00,38.63,38.72,38.61,38.68,44321.0,33.7971,33.8759,33.7796,33.8409,44321.0
2020-11-10 11:55:00,38.68,38.7,38.63,38.64,22724.0,33.8409,33.8584,33.7971,33.8059,22724.0
2020-11-10 12:00:00,38.65,38.76,38.62,38.75,47980.0,33.8146,33.9109,33.7884,33.9021,47980.0
2020-11-10 12:05:00,38.75,38.77,38.67,38.71,42269.0,33.9021,33.9196,33.8321,33.8671,42269.0
2020-11-10 12:10:00,38.71,38.74,38.66,38.72,47102.0,33.8671,33.8934,33.8234,33.8759,47102.0
2020-11-10 12:15:00,38.73,38.75,38.68,38.7,30957.0,33.8846,33.9021,33.8409,33.8584,30957.0
2020-11-10 12:20:00,38.71,38.8,38.71,38.79,39465.0,33.8671,33.9459,33.8671,33.9371,39465.0
2020-11-10 12:25:00,38.79,38.9,38.77,38.9,37116.0,33.9371,34.0334,33.9196,34.0334,37116.0
2020-11-10 12:30:00,38.89,38.95,38.89,38.92,55815.0,34.0246,34.0771,34.0246,34.0509,55815.0
2020-11-10 12:35:00,38.93,38.95,38.86,38.88,34873.0,34.0596,34.0771,33.9984,34.0159,34873.0
2020-11-10 12:40:00,38.88,38.91,38.84,38.9,28622.0,34.0159,34.0421,33.9809,34.0334,28622.0
2020-11-10 12:45:00,38.9,39.01,38.9,38.99,30692.0,34.0334,34.1296,34.0334,34.1121,30692.0
2020-11-10 12:50:00,38.98,39.07,38.96,39.04,32218.0,34.1034,34.1821,34.0859,34.1558,32218.0
2020-11-10 12:55:00,39.03,39.04,38.93,38.94,27376.0,34.1471,34.1558,34.0596,34.0684,27376.0
2020-11-10 13:00:00,38.94,38.97,38.88,38.93,70809.0,34.0684,34.0946,34.0159,34.0596,70809.0
2020-11-10 13:05:00,38.92,38.99,38.9,38.97,68351.0,34.0509,34.1121,34.0334,34.0946,68351.0
2020-11-10 13:10:00,38.97,38.99,38.89,38.89,19627.0,34.0946,34.1121,34.0246,34.0246,19627.0
2020-11-10 13:15:00,38.89,38.93,38.88,38.91,33805.0,34.0246,34.0596,34.0159,34.0421,33805.0
2020-11-10 13:20:00,38.91,38.94,38.82,38.82,33452.0,34.0421,34.0684,33.9634,33.9634,33452.0
2020-11-10 13:25:00,38.82,38.83,38.77,38.79,20042.0,33.9634,33.9721,33.9196,33.9371,20042.0
2020-11-10 13:30:00,38.79,38.79,38.72,38.78,44850.0,33.9371,33.9371,33.8759,33.9284,44850.0
2020-11-10 13:35:00,38.8,38.89,38.77,38.88,47715.0,33.9459,34.0246,33.9196,34.0159,47715.0
2020-11-10 13:40:00,38.88,38.89,38.82,38.88,27277.0,34.0159,34.0246,33.9634,34.0159,27277.0
2020-11-10 13:45:00,38.88,38.91,38.86,38.91,22064.0,34.0159,34.0421,33.9984,34.0421,22064.0
2020-11-10 13:50:00,38.91,38.91,38.86,38.9,25626.0,34.0421,34.0421,33.9984,34.0334,25626.0
2020-11-10 13:55:00,38.9,38.96,38.9,38.93,26671.0,34.0334,34.0859,34.0334,34.0596,26671.0
2020-11-10 14:00:00,38.93,38.94,38.89,38.92,32885.0,34.0596,34.0684,34.0246,34.0509,32885.0
2020-11-10 14:05:00,38.92,38.97,38.91,38.97,30889.0,34.0509,34.0946,34.0421,34.0946,30889.0
2020-11-10 14:10:00,38.97,38.99,38.91,38.97,37037.0,34.0946,34.1121,34.0421,34.0946,37037.0
2020-11-10 14:15:00,38.96,39.0,38.89,38.93,26827.0,34.0859,34.1209,34.0246,34.0596,26827.0
2020-11-10 14:20:00,38.93,39.01,38.92,38.98,37146.0,34.0596,34.1296,34.0509,34.1034,37146.0
2020-11-10 14:25:00,38.98,39.03,38.91,38.93,49825.0,34.1034,34.1471,34.0421,34.0596,49825.0
2020-11-10 14:30:00,38.94,39.03,38.92,39.01,45253.0,34.0684,34.1471,34.0509,34.1296,45253.0
2020-11-10 14:35:00,39.0,39.05,38.95,39.02,48612.0,34.1209,34.1646,34.0771,34.1384,48612.0
2020-11-10 14:40:00,39.02,39.03,38.84,38.89,98445.0,34.1384,34.1471,33.9809,34.0246,98445.0
2020-11-10 14:45:00,38.9,38.98,38.89,38.96,29157.0,34.0334,34.1034,34.0246,34.0859,29157.0
2020-11-10 14:50:00,38.95,38.98,38.92,38.95,41154.0,34.0771,34.1034,34.0509,34.0771,41154.0
2020-11-10 14:55:00,38.95,39.06,38.95,39.04,64783.0,34.0771,34.1733,34.0771,34.1558,64783.0
2020-11-10 15:00:00,39.04,39.06,38.99,39.0,61565.0,34.1558,34.1733,34.1121,34.1209,61565.0
2020-11-10 15:05:00,39.0,39.07,39.0,39.06,27667.0,34.1209,34.1821,34.1209,34.1733,27667.0
2020-11-10 15:10:00,39.07,39.12,39.06,39.11,31761.0,34.1821,34.2258,34.1733,34.2171,31761.0
2020-11-10 15:15:00,39.11,39.26,39.11,39.24,81160.0,34.2171,34.3483,34.2171,34.3308,81160.0
2020-11-10 15:20:00,39.23,39.29,39.22,39.23,48220.0,34.3221,34.3746,34.3133,34.3221,48220.0
2020-11-10 15:25:00,39.23,39.24,39.14,39.19,48104.0,34.3221,34.3308,34.2433,34.2871,48104.0
2020-11-10 15:30:00,39.2,39.2,39.14,39.15,49397.0,34.2958,34.2958,34.2433,34.2521,49397.0
2020-11-10 15:35:00,39.15,39.17,39.06,39.07,72635.0,34.2521,34.2696,34.1733,34.1821,72635.0
2020-11-10 15:40:00,39.08,39.2,39.08,39.16,90405.0,34.1908,34.2958,34.1908,34.2608,90405.0
2020-11-10 15:45:00,39.17,39.22,39.14,39.2,98183.0,34.2696,34.3133,34.2433,34.2958,98183.0
2020-11-10 15:50:00,39.21,39.28,39.2,39.27,147867.0,34.3046,34.3658,34.2958,34.3571,147867.0
2020-11-10 15:55:00,39.28,39.29,39.15,39.22,374697.0,34.3658,34.3746,34.2521,34.3133,374697.0
2020-11-11 09:30:00,39.7,39.7,39.34,39.34,164303.0,34.7333,34.7333,34.4183,34.4183,164303.0
2020-11-11 09:35:00,39.34,39.38,39.16,39.19,81835.0,34.4183,34.4533,34.2608,34.2871,81835.0
2020-11-11 09:40:00,39.19,39.19,38.81,38.82,65307.0,34.2871,34.2871,33.9546,33.9634,65307.0
2020-11-11 09:45:00,38.82,39.0,38.77,38.88,85057.0,33.9634,34.1209,33.9196,34.0159,85057.0
2020-11-11 09:50:00,38.87,38.87,38.75,38.76,49188.0,34.0071,34.0071,33.9021,33.9109,49188.0
2020-11-11 09:55:00,38.76,38.76,38.58,38.59,69053.0,33.9109,33.9109,33.7534,33.7621,69053.0
2020-11-11 10:00:00,38.6,38.66,38.51,38.6,45859.0,33.7709,33.8234,33.6922,33.7709,45859.0
2020-11-11 10:05:00,38.6,38.61,38.51,38.51,79250.0,33.7709,33.7796,33.6922,33.6922,79250.0
2020-11-11 10:10:00,38.5,38.61,38.45,38.57,61497.0,33.6834,33.7796,33.6397,33.7446,61497.0
2020-11-11 10:15:00,38.56,38.59,38.48,38.49,45107.0,33.7359,33.7621,33.6659,33.6747,45107.0
2020-11-11 10:20:00,38.49,38.58,38.47,38.48,57638.0,33.6747,33.7534,33.6572,33.6659,57638.0
2020-11-11 10:25:00,38.48,38.65,38.48,38.62,24677.0,33.6659,33.8146,33.6659,33.7884,24677.0
2020-11-11 10:30:00,38.63,38.74,38.62,38.74,55556.0,33.7971,33.8934,33.7884,33.8934,55556.0
2020-11-11 10:35:00,38.74,38.74,38.64,38.72,72776.0,33.8934,33.8934,33.8059,33.8759,72776.0
2020-11-11 10:40:00,38.73,38.75,38.66,38.67,55822.0,33.8846,33.9021,33.8234,33.8321,55822.0
2020-11-11 10:45:00,38.68,38.74,38.62,38.64,44269.0,33.8409,33.8934,33.7884,33.8059,44269.0
2020-11-11 10:50:00,38.64,38.67,38.54,38.61,78047.0,33.8059,33.8321,33.7184,33.7796,78047.0
2020-11-11 10:55:00,38.6,38.67,38.56,38.66,73526.0,33.7709,33.8321,33.7359,33.8234,73526.0
2020-11-11 11:00:00,38.66,38.81,38.65,38.73,103853.0,33.8234,33.9546,33.8146,33.8846,103853.0
2020-11-11 11:05:00,38.73,38.75,38.66,38.69,63182.0,33.8846,33.9021,33.8234,33.8496,63182.0
2020-11-11 11:10:00,38.69,38.71,38.63,38.65,40230.0,33.8496,33.8671,33.7971,33.8146,40230.0
2020-11-11 11:15:00,38.65,38.75,38.64,38.74,49158.0,33.8146,33.9021,33.8059,33.8934,49158.0
2020-11-11 11:20:00,38.73,38.82,38.69,38.8,39488.0,33.8846,33.9634,33.8496,33.9459,39488.0
2020-11-11 11:25:00,38.81,38.92,38.8,38.91,30426.0,33.9546,34.0509,33.9459,34.0421,30426.0
2020-11-11 11:30:00,38.91,38.99,38.9,38.95,80050.0,34.0421,34.1121,34.0334,34.0771,80050.0
2020-11-11 11:35:00,38.95,38.95,38.82,38.82,55142.0,34.0771,34.0771,33.9634,33.9634,55142.0
2020-11-11 11:40:00,38.82,38.91,38.82,38.88,18587.0,33.9634,34.0421,33.9634,34.0159,18587.0
2020-11-11 11:45:00,38.88,38.91,38.81,38.83,21865.0,34.0159,34.0421,33.9546,33.9721,21865.0
2020-11-11 11:50:00,38.83,38.85,38.79,38.79,43250.0,33.9721,33.9896,33.9371,33.9371,43250.0
2020-11-11 11:55:00,38.79,38.84,38.77,38.77,25283.0,33.9371,33.9809,33.9196,33.9196,25283.0
2020-11-11 12:00:00,38.77,38.79,38.66,38.69,49500.0,33.9196,33.9371,33.8234,33.8496,49500.0
2020-11-11 12:05:00,38.69,38.7,38.58,38.67,50669.0,33.8496,33.8584,33.7534,33.8321,50669.0
2020-11-11 12:10:00,38.67,38.67,38.49,38.51,67173.0,33.8321,33.8321,33.6747,33.6922,67173.0
2020-11-11 12:15:00,38.5,38.53,38.49,38.52,61827.0,33.6834,33.7097,33.6747,33.7009,61827.0
2020-11-11 12:20:00,38.52,38.52,38.45,38.45,60303.0,33.7009,33.7009,33.6397,33.6397,60303.0
2020-11-11 12:25:00,38.45,38.48,38.4,38.45,66472.0,33.6397,33.6659,33.5959,33.6397,66472.0
2020-11-11 12:30:00,38.45,38.49,38.43,38.48,41727.0,33.6397,33.6747,33.6222,33.6659,41727.0
2020-11-11 12:35:00,38.48,38.55,38.47,38.5,33914.0,33.6659,33.7272,33.6572,33.6834,33914.0
2020-11-11 12:40:00,38.5,38.57,38.49,38.52,33487.0,33.6834,33.7446,33.6747,33.7009,33487.0
2020-11-11 12:45:00,38.52,38.57,38.49,38.54,46598.0,33.7009,33.7446,33.6747,33.7184,46598.0
2020-11-11 12:50:00,38.55,38.66,38.54,38.62,60653.0,33.7272,33.8234,33.7184,33.7884,60653.0
2020-11-11 12:55:00,38.62,38.73,38.61,38.69,37792.0,33.7884,33.8846,33.7796,33.8496,37792.0
2020-11-11 13:00:00,38.69,38.72,38.65,38.66,29828.0,33.8496,33.8759,33.8146,33.8234,29828.0
2020-11-11 13:05:00,38.66,38.67,38.58,38.61,60417.0,33.8234,33.8321,33.7534,33.7796,60417.0
2020-11-11 13:10:00,38.61,38.61,38.57,38.61,22985.0,33.7796,33.7796,33.7446,33.7796,22985.0
2020-11-11 13:15:00,38.6,38.65,38.57,38.63,39410.0,33.7709,33.8146,33.7446,33.7971,39410.0
2020-11-11 13:20:00,38.63,38.76,38.63,38.73,26278.0,33.7971,33.9109,33.7971,33.8846,26278.0
2020-11-11 13:25:00,38.73,38.74,38.69,38.72,38984.0,33.8846,33.8934,33.8496,33.8759,38984.0
2020-11-11 13:30:00,38.73,38.74,38.65,38.68,37191.0,33.8846,33.8934,33.8146,33.8409,37191.0
2020-11-11 13:35:00,38.68,38.72,38.67,38.72,31114.0,33.8409,33.8759,33.8321,33.8759,31114.0
2020-11-11 13:40:00,38.72,38.78,38.72,38.73,42659.0,33.8759,33.9284,33.8759,33.8846,42659.0
2020-11-11 13:45:00,38.73,38.77,38.72,38.75,29766.0,33.8846,33.9196,33.8759,33.9021,29766.0
2020-11-11 13:50:00,38.75,38.81,38.72,38.72,32641.0,33.9021,33.9546,33.8759,33.8759,32641.0
2020-11-11 13:55:00,38.73,38.73,38.64,38.65,43030.0,33.8846,33.8846,33.8059,33.8146,43030.0
2020-11-11 14:00:00,38.65,38.66,38.62,38.64,61713.0,33.8146,33.8234,33.7884,33.8059,61713.0
2020-11-11 14:05:00,38.64,38.69,38.63,38.67,16864.0,33.8059,33.8496,33.7971,33.8321,16864.0
2020-11-11 14:10:00,38.67,38.72,38.66,38.66,75790.0,33.8321,33.8759,33.8234,33.8234,75790.0
2020-11-11 14:15:00,38.66,38.71,38.65,38.67,22376.0,33.8234,33.8671,33.8146,33.8321,22376.0
2020-11-11 14:20:00,38.67,38.68,38.56,38.58,38167.0,33.8321,33.8409,33.7359,33.7534,38167.0
2020-11-11 14:25:00,38.58,38.61,38.47,38.48,33451.0,33.7534,33.7796,33.6572,33.6659,33451.0
2020-11-11 14:30:00,38.48,38.56,38.47,38.5,54851.0,33.6659,33.7359,33.6572,33.6834,54851.0
2020-11-11 14:35:00,38.5,38.51,38.43,38.43,33819.0,33.6834,33.6922,33.6222,33.6222,33819.0
2020-11-11 14:40:00,38.43,38.44,38.35,38.38,40362.0,33.6222,33.6309,33.5522,33.5784,40362.0
2020-11-11 14:45:00,38.38,38.39,38.26,38.27,60766.0,33.5784,33.5872,33.4734,33.4822,60766.0
2020-11-11 14:50:00,38.27,38.33,38.24,38.32,58757.0,33.4822,33.5347,33.4559,33.5259,58757.0
2020-11-11 14:55:00,38.31,38.45,38.31,38.42,31589.0,33.5172,33.6397,33.5172,33.6134,31589.0
2020-11-11 15:00:00,38.42,38.44,38.35,38.35,40841.0,33.6134,33.6309,33.5522,33.5522,40841.0
2020-11-11 15:05:00,38.35,38.41,38.33,38.41,42896.0,33.5522,33.6047,33.5347,33.6047,42896.0
2020-11-11 15:10:00,38.4,38.41,38.32,38.37,39427.0,33.5959,33.6047,33.5259,33.5697,39427.0
2020-11-11 15:15:00,38.36,38.37,38.32,38.33,51273.0,33.5609,33.5697,33.5259,33.5347,51273.0
2020-11-11 15:20:00,38.33,38.35,38.26,38.3,52180.0,33.5347,33.5522,33.4734,33.5084,52180.0
2020-11-11 15:25:00,38.3,38.33,38.23,38.26,83780.0,33.5084,33.5347,33.4472,33.4734,83780.0
2020-11-11 15:30:00,38.26,38.39,38.24,38.38,114969.0,33.4734,33.5872,33.4559,33.5784,114969.0
2020-11-11 15:35:00,38.38,38.39,38.33,38.34,88073.0,33.5784,33.5872,33.5347,33.5434,88073.0
2020-11-11 15:40:00,38.34,38.4,38.31,38.38,72587.0,33.5434,33.5959,33.5172,33.5784,72587.0
2020-11-11 15:45:00,38.37,38.51,38.35,38.51,96029.0,33.5697,33.6922,33.5522,33.6922,96029.0
2020-11-11 15:50:00,38.51,38.57,38.49,38.55,142945.0,33.6922,33.7446,33.6747,33.7272,142945.0
2020-11-11 15:55:00,38.55,38.61,38.49,38.6,420269.0,33.7272,33.7796,33.6747,33.7709,420269.0
2020-11-12 09:30:00,38.13,38.17,38.01,38.04,56239.0,33.3597,33.3947,33.2547,33.281,56239.0
2020-11-12 09:35:00,38.03,38.07,37.95,37.98,32903.0,33.2722,33.3072,33.2022,33.2285,32903.0
2020-11-12 09:40:00,37.97,38.02,37.87,37.94,39312.0,33.2197,33.2635,33.1322,33.1935,39312.0
2020-11-12 09:45:00,37.94,38.08,37.9,37.98,66894.0,33.1935,33.316,33.1585,33.2285,66894.0
2020-11-12 09:50:00,37.98,38.05,37.89,38.0,57269.0,33.2285,33.2897,33.1497,33.246,57269.0
2020-11-12 09:55:00,38.0,38.02,37.89,37.97,28819.0,33.246,33.2635,33.1497,33.2197,28819.0
2020-11-12 10:00:00,37.97,38.06,37.91,38.02,47328.0,33.2197,33.2985,33.1672,33.2635,47328.0
2020-11-12 10:05:00,38.01,38.24,38.0,38.2,45545.0,33.2547,33.4559,33.246,33.4209,45545.0
2020-11-12 10:10:00,38.2,38.26,38.17,38.23,51503.0,33.4209,33.4734,33.3947,33.4472,51503.0
2020-11-12 10:15:00,38.23,38.33,38.2,38.3,42859.0,33.4472,33.5347,33.4209,33.5084,42859.0
2020-11-12 10:20:00,38.31,38.32,38.17,38.18,44794.0,33.5172,33.5259,33.3947,33.4034,44794.0
2020-11-12 10:25:00,38.17,38.19,38.11,38.12,34906.0,33.3947,33.4122,33.3422,33.3509,34906.0
2020-11-12 10:30:00,38.12,38.14,38.06,38.1,42348.0,33.3509,33.3684,33.2985,33.3334,42348.0
2020-11-12 10:35:00,38.1,38.24,38.09,38.2,30015.0,33.3334,33.4559,33.3247,33.4209,30015.0
2020-11-12 10:40:00,38.2,38.24,38.18,38.23,24881.0,33.4209,33.4559,33.4034,33.4472,24881.0
2020-11-12 10:45:00,38.23,38.24,38.16,38.17,23444.0,33.4472,33.4559,33.3859,33.3947,23444.0
2020-11-12 10:50:00,38.18,38.32,38.15,38.32,40799.0,33.4034,33.5259,33.3772,33.5259,40799.0
2020-11-12 10:55:00,38.32,38.37,38.32,38.35,45898.0,33.5259,33.5697,33.5259,33.5522,45898.0
2020-11-12 11:00:00,38.34,38.35,38.22,38.3,51512.0,33.5434,33.5522,33.4384,33.5084,51512.0
2020-11-12 11:05:00,38.3,38.39,38.29,38.34,31114.0,33.5084,33.5872,33.4997,33.5434,31114.0
2020-11-12 11:10:00,38.34,38.36,38.27,38.33,49904.0,33.5434,33.5609,33.4822,33.5347,49904.0
2020-11-12 11:15:00,38.33,38.34,38.28,38.31,17580.0,33.5347,33.5434,33.4909,33.5172,17580.0
2020-11-12 11:20:00,38.3,38.33,38.25,38.26,27646.0,33.5084,33.5347,33.4647,33.4734,27646.0
2020-11-12 11:25:00,38.25,38.26,38.18,38.2,18440.0,33.4647,33.4734,33.4034,33.4209,18440.0
2020-11-12 11:30:00,38.2,38.21,38.15,38.17,57323.0,33.4209,33.4297,33.3772,33.3947,57323.0
2020-11-12 11:35:00,38.16,38.2,38.14,38.18,28224.0,33.3859,33.4209,33.3684,33.4034,28224.0
2020-11-12 11:40:00,38.18,38.19,38.12,38.13,24643.0,33.4034,33.4122,33.3509,33.3597,24643.0
2020-11-12 11:45:00,38.12,38.17,38.09,38.09,63727.0,33.3509,33.3947,33.3247,33.3247,63727.0
2020-11-12 11:50:00,38.09,38.12,38.04,38.07,50090.0,33.3247,33.3509,33.281,33.3072,50090.0
2020-11-12 11:55:00,38.07,38.08,37.97,37.98,38616.0,33.3072,33.316,33.2197,33.2285,38616.0
2020-11-12 12:00:00,37.98,37.98,37.83,37.84,76417.0,33.2285,33.2285,33.0972,33.106,76417.0
2020-11-12 12:05:00,37.85,37.87,37.79,37.81,32608.0,33.1147,33.1322,33.0622,33.0797,32608.0
2020-11-12 12:10:00,37.82,37.87,37.8,37.82,51551.0,33.0885,33.1322,33.071,33.0885,51551.0
2020-11-12 12:15:00,37.82,37.87,37.78,37.85,72652.0,33.0885,33.1322,33.0535,33.1147,72652.0
2020-11-12 12:20:00,37.86,38.0,37.84,37.97,33124.0,33.1235,33.246,33.106,33.2197,33124.0
2020-11-12 12:25:00,37.95,37.96,37.83,37.84,32264.0,33.2022,33.211,33.0972,33.106,32264.0
2020-11-12 12:30:00,37.84,37.87,37.75,37.77,32049.0,33.106,33.1322,33.0272,33.0447,32049.0
2020-11-12 12:35:00,37.76,37.8,37.74,37.75,15804.0,33.036,33.071,33.0185,33.0272,15804.0
2020-11-12 12:40:00,37.74,37.75,37.67,37.72,24386.0,33.0185,33.0272,32.9572,33.001,24386.0
2020-11-12 12:45:00,37.72,37.72,37.63,37.63,33114.0,33.001,33.001,32.9222,32.9222,33114.0
2020-11-12 12:50:00,37.63,37.65,37.6,37.64,49743.0,32.9222,32.9397,32.896,32.931,49743.0
2020-11-12 12:55:00,37.65,37.67,37.57,37.59,22382.0,32.9397,32.9572,32.8698,32.8873,22382.0
2020-11-12 13:00:00,37.58,37.63,37.56,37.61,25935.0,32.8785,32.9222,32.861,32.9048,25935.0
2020-11-12 13:05:00,37.6,37.6,37.5,37.55,32764.0,32.896,32.896,32.8085,32.8523,32764.0
2020-11-12 13:10:00,37.55,37.56,37.46,37.52,30532.0,32.8523,32.861,32.7735,32.826,30532.0
2020-11-12 13:15:00,37.51,37.51,37.35,37.37,43042.0,32.8173,32.8173,32.6773,32.6948,43042.0
2020-11-12 13:20:00,37.38,37.51,37.37,37.38,55035.0,32.7035,32.8173,32.6948,32.7035,55035.0
2020-11-12 13:25:00,37.38,37.51,37.38,37.46,35635.0,32.7035,32.8173,32.7035,32.7735,35635.0
2020-11-12 13:30:00,37.47,37.58,37.44,37.53,34833.0,32.7823,32.8785,32.756,32.8348,34833.0
2020-11-12 13:35:00,37.52,37.57,37.47,37.51,41681.0,32.826,32.8698,32.7823,32.8173,41681.0
2020-11-12 13:40:00,37.5,37.54,37.48,37.49,14077.0,32.8085,32.8435,32.791,32.7998,14077.0
2020-11-12 13:45:00,37.48,37.5,37.42,37.48,52457.0,32.791,32.8085,32.7385,32.791,52457.0
2020-11-12 13:50:00,37.48,37.5,37.45,37.5,30850.0,32.791,32.8085,32.7648,32.8085,30850.0
2020-11-12 13:55:00,37.49,37.51,37.47,37.51,23131.0,32.7998,32.8173,32.7823,32.8173,23131.0
2020-11-12 14:00:00,37.51,37.6,37.5,37.59,42646.0,32.8173,32.896,32.8085,32.8873,42646.0
2020-11-12 14:05:00,37.59,37.61,37.53,37.53,37210.0,32.8873,32.9048,32.8348,32.8348,37210.0
2020-11-12 14:10:00,37.54,37.55,37.48,37.49,38114.0,32.8435,32.8523,32.791,32.7998,38114.0
2020-11-12 14:15:00,37.47,37.47,37.41,37.42,31496.0,32.7823,32.7823,32.7298,32.7385,31496.0
2020-11-12 14:20:00,37.43,37.52,37.42,37.48,37215.0,32.7473,32.826,32.7385,32.791,37215.0
2020-11-12 14:25:00,37.48,37.54,37.47,37.54,22812.0,32.791,32.8435,32.7823,32.8435,22812.0
2020-11-12 14:30:00,37.54,37.63,37.51,37.58,43406.0,32.8435,32.9222,32.8173,32.8785,43406.0
2020-11-12 14:35:00,37.59,37.61,37.53,37.53,15478.0,32.8873,32.9048,32.8348,32.8348,15478.0
2020-11-12 14:40:00,37.53,37.54,37.44,37.46,31838.0,32.8348,32.8435,32.756,32.7735,31838.0
2020-11-12 14:45:00,37.45,37.49,37.43,37.44,21106.0,32.7648,32.7998,32.7473,32.756,21106.0
2020-11-12 14:50:00,37.44,37.46,37.37,37.38,37656.0,32.756,32.7735,32.6948,32.7035,37656.0
2020-11-12 14:55:00,37.39,37.41,37.36,37.4,35090.0,32.7123,32.7298,32.686,32.721,35090.0
2020-11-12 15:00:00,37.39,37.43,37.38,37.4,23013.0,32.7123,32.7473,32.7035,32.721,23013.0
2020-11-12 15:05:00,37.4,37.4,37.33,37.37,23199.0,32.721,32.721,32.6598,32.6948,23199.0
2020-11-12 15:10:00,37.38,37.42,37.33,37.33,52853.0,32.7035,32.7385,32.6598,32.6598,52853.0
2020-11-12 15:15:00,37.33,37.48,37.32,37.48,38691.0,32.6598,32.791,32.651,32.791,38691.0
2020-11-12 15:20:00,37.48,37.53,37.46,37.52,30521.0,32.791,32.8348,32.7735,32.826,30521.0
2020-11-12 15:25:00,37.52,37.52,37.46,37.48,45069.0,32.826,32.826,32.7735,32.791,45069.0
2020-11-12 15:30:00,37.48,37.49,37.41,37.45,38297.0,32.791,32.7998,32.7298,32.7648,38297.0
2020-11-12 15:35:00,37.44,37.54,37.42,37.54,54784.0,32.756,32.8435,32.7385,32.8435,54784.0
2020-11-12 15:40:00,37.54,37.56,37.49,37.53,78806.0,32.8435,32.861,32.7998,32.8348,78806.0
2020-11-12 15:45:00,37.53,37.56,37.46,37.54,80265.0,32.8348,32.861,32.7735,32.8435,80265.0
2020-11-12 15:50:00,37.55,37.65,37.55,37.64,83126.0,32.8523,32.9397,32.8523,32.931,83126.0
2020-11-12 15:55:00,37.64,37.77,37.62,37.74,241526.0,32.931,33.0447,32.9135,33.0185,241526.0
2020-11-13 09:30:00,38.2,38.35,38.2,38.22,66477.0,33.4209,33.5522,33.4209,33.4384,66477.0
2020-11-13 09:35:00,38.2,38.2,38.04,38.14,30291.0,33.4209,33.4209,33.281,33.3684,30291.0
2020-11-13 09:40:00,38.14,38.26,38.12,38.18,66753.0,33.3684,33.4734,33.3509,33.4034,66753.0
2020-11-13 09:45:00,38.18,38.35,38.17,38.33,37466.0,33.4034,33.5522,33.3947,33.5347,37466.0
2020-11-13 09:50:00,38.34,38.44,38.29,38.36,37644.0,33.5434,33.6309,33.4997,33.5609,37644.0
2020-11-13 09:55:00,38.36,38.44,38.31,38.39,34252.0,33.5609,33.6309,33.5172,33.5872,34252.0
2020-11-13 10:00:00,38.38,38.43,38.35,38.42,47009.0,33.5784,33.6222,33.5522,33.6134,47009.0
2020-11-13 10:05:00,38.42,38.55,38.4,38.54,24247.0,33.6134,33.7272,33.5959,33.7184,24247.0
2020-11-13 10:10:00,38.54,38.62,38.49,38.51,37773.0,33.7184,33.7884,33.6747,33.6922,37773.0
2020-11-13 10:15:00,38.52,38.58,38.49,38.5,27338.0,33.7009,33.7534,33.6747,33.6834,27338.0
2020-11-13 10:20:00,38.5,38.51,38.41,38.49,60342.0,33.6834,33.6922,33.6047,33.6747,60342.0
2020-11-13 10:25:00,38.5,38.55,38.44,38.51,40525.0,33.6834,33.7272,33.6309,33.6922,40525.0
2020-11-13 10:30:00,38.51,38.63,38.51,38.61,31624.0,33.6922,33.7971,33.6922,33.7796,31624.0
2020-11-13 10:35:00,38.62,38.63,38.48,38.48,30982.0,33.7884,33.7971,33.6659,33.6659,30982.0
2020-11-13 10:40:00,38.5,38.55,38.45,38.5,26039.0,33.6834,33.7272,33.6397,33.6834,26039.0
2020-11-13 10:45:00,38.5,38.52,38.41,38.45,35972.0,33.6834,33.7009,33.6047,33.6397,35972.0
2020-11-13 10:50:00,38.45,38.47,38.42,38.45,72085.0,33.6397,33.6572,33.6134,33.6397,72085.0
2020-11-13 10:55:00,38.45,38.45,38.33,38.34,41092.0,33.6397,33.6397,33.5347,33.5434,41092.0
2020-11-13 11:00:00,38.36,38.41,38.36,38.38,20628.0,33.5609,33.6047,33.5609,33.5784,20628.0
2020-11-13 11:05:00,38.39,38.4,38.34,38.38,15291.0,33.5872,33.5959,33.5434,33.5784,15291.0
2020-11-13 11:10:00,38.36,38.39,38.33,38.34,21182.0,33.5609,33.5872,33.5347,33.5434,21182.0
2020-11-13 11:15:00,38.34,38.35,38.29,38.3,17554.0,33.5434,33.5522,33.4997,33.5084,17554.0
2020-11-13 11:20:00,38.31,38.32,38.27,38.3,13477.0,33.5172,33.5259,33.4822,33.5084,13477.0
2020-11-13 11:25:00,38.3,38.36,38.22,38.33,32789.0,33.5084,33.5609,33.4384,33.5347,32789.0
2020-11-13 11:30:00,38.33,38.39,38.31,38.38,15689.0,33.5347,33.5872,33.5172,33.5784,15689.0
2020-11-13 11:35:00,38.37,38.39,38.34,38.39,13511.0,33.5697,33.5872,33.5434,33.5872,13511.0
2020-11-13 11:40:00,38.39,38.43,38.37,38.41,13307.0,33.5872,33.6222,33.5697,33.6047,13307.0
2020-11-13 11:45:00,38.41,38.44,38.4,38.43,14804.0,33.6047,33.6309,33.5959,33.6222,14804.0
2020-11-13 11:50:00,38.43,38.44,38.38,38.41,10356.0,33.6222,33.6309,33.5784,33.6047,10356.0
2020-11-13 11:55:00,38.41,38.43,38.38,38.42,11439.0,33.6047,33.6222,33.5784,33.6134,11439.0
2020-11-13 12:00:00,38.43,38.44,38.37,38.37,14302.0,33.6222,33.6309,33.5697,33.5697,14302.0
2020-11-13 12:05:00,38.37,38.41,38.36,38.39,12879.0,33.5697,33.6047,33.5609,33.5872,12879.0
2020-11-13 12:10:00,38.38,38.41,38.36,38.4,14917.0,33.5784,33.6047,33.5609,33.5959,14917.0
2020-11-13 12:15:00,38.4,38.4,38.35,38.36,11447.0,33.5959,33.5959,33.5522,33.5609,11447.0
2020-11-13 12:20:00,38.38,38.41,38.37,38.39,11282.0,33.5784,33.6047,33.5697,33.5872,11282.0
2020-11-13 12:25:00,38.38,38.44,38.38,38.44,8233.0,33.5784,33.6309,33.5784,33.6309,8233.0
2020-11-13 12:30:00,38.44,38.49,38.42,38.48,13260.0,33.6309,33.6747,33.6134,33.6659,13260.0
2020-11-13 12:35:00,38.48,38.51,38.46,38.48,12201.0,33.6659,33.6922,33.6484,33.6659,12201.0
2020-11-13 12:40:00,38.47,38.48,38.41,38.43,33077.0,33.6572,33.6659,33.6047,33.6222,33077.0
2020-11-13 12:45:00,38.43,38.44,38.39,38.4,14303.0,33.6222,33.6309,33.5872,33.5959,14303.0
2020-11-13 12:50:00,38.4,38.46,38.4,38.44,8323.0,33.5959,33.6484,33.5959,33.6309,8323.0
2020-11-13 12:55:00,38.44,38.45,38.42,38.44,10755.0,33.6309,33.6397,33.6134,33.6309,10755.0
2020-11-13 13:00:00,38.44,38.46,38.39,38.45,44928.0,33.6309,33.6484,33.5872,33.6397,44928.0
2020-11-13 13:05:00,38.46,38.52,38.46,38.51,17588.0,33.6484,33.7009,33.6484,33.6922,17588.0
2020-11-13 13:10:00,38.52,38.54,38.45,38.46,19024.0,33.7009,33.7184,33.6397,33.6484,19024.0
2020-11-13 13:15:00,38.45,38.49,38.45,38.49,15917.0,33.6397,33.6747,33.6397,33.6747,15917.0
2020-11-13 13:20:00,38.49,38.52,38.45,38.52,18212.0,33.6747,33.7009,33.6397,33.7009,18212.0
2020-11-13 13:25:00,38.52,38.57,38.52,38.57,25269.0,33.7009,33.7446,33.7009,33.7446,25269.0
2020-11-13 13:30:00,38.57,38.57,38.5,38.51,12490.0,33.7446,33.7446,33.6834,33.6922,12490.0
2020-11-13 13:35:00,38.51,38.6,38.51,38.6,17963.0,33.6922,33.7709,33.6922,33.7709,17963.0
2020-11-13 13:40:00,38.6,38.65,38.59,38.64,21684.0,33.7709,33.8146,33.7621,33.8059,21684.0
2020-11-13 13:45:00,38.63,38.66,38.61,38.65,20819.0,33.7971,33.8234,33.7796,33.8146,20819.0
2020-11-13 13:50:00,38.65,38.69,38.64,38.69,45276.0,33.8146,33.8496,33.8059,33.8496,45276.0
2020-11-13 13:55:00,38.69,38.7,38.67,38.69,50485.0,33.8496,33.8584,33.8321,33.8496,50485.0
2020-11-13 14:00:00,38.69,38.75,38.69,38.73,74490.0,33.8496,33.9021,33.8496,33.8846,74490.0
2020-11-13 14:05:00,38.73,38.77,38.72,38.76,52579.0,33.8846,33.9196,33.8759,33.9109,52579.0
2020-11-13 14:10:00,38.76,38.77,38.74,38.75,27104.0,33.9109,33.9196,33.8934,33.9021,27104.0
2020-11-13 14:15:00,38.76,38.77,38.74,38.77,56470.0,33.9109,33.9196,33.8934,33.9196,56470.0
2020-11-13 14:20:00,38.77,38.85,38.76,38.82,65684.0,33.9196,33.9896,33.9109,33.9634,65684.0
2020-11-13 14:25:00,38.82,38.82,38.74,38.78,77810.0,33.9634,33.9634,33.8934,33.9284,77810.0
2020-11-13 14:30:00,38.79,38.8,38.74,38.76,37161.0,33.9371,33.9459,33.8934,33.9109,37161.0
2020-11-13 14:35:00,38.76,38.84,38.74,38.81,39778.0,33.9109,33.9809,33.8934,33.9546,39778.0
2020-11-13 14:40:00,38.8,38.82,38.79,38.79,39199.0,33.9459,33.9634,33.9371,33.9371,39199.0
2020-11-13 14:45:00,38.8,38.82,38.66,38.68,31504.0,33.9459,33.9634,33.8234,33.8409,31504.0
2020-11-13 14:50:00,38.67,38.72,38.65,38.72,37586.0,33.8321,33.8759,33.8146,33.8759,37586.0
2020-11-13 14:55:00,38.71,38.8,38.71,38.79,35866.0,33.8671,33.9459,33.8671,33.9371,35866.0
2020-11-13 15:00:00,38.78,38.79,38.74,38.75,27710.0,33.9284,33.9371,33.8934,33.9021,27710.0
2020-11-13 15:05:00,38.75,38.78,38.73,38.75,26471.0,33.9021,33.9284,33.8846,33.9021,26471.0
2020-11-13 15:10:00,38.75,38.76,38.7,38.74,23805.0,33.9021,33.9109,33.8584,33.8934,23805.0
2020-11-13 15:15:00,38.75,38.76,38.69,38.73,40373.0,33.9021,33.9109,33.8496,33.8846,40373.0
2020-11-13 15:20:00,38.73,38.75,38.71,38.73,34236.0,33.8846,33.9021,33.8671,33.8846,34236.0
2020-11-13 15:25:00,38.73,38.79,38.7,38.79,87148.0,33.8846,33.9371,33.8584,33.9371,87148.0
2020-11-13 15:30:00,38.78,38.9,38.77,38.86,160353.0,33.9284,34.0334,33.9196,33.9984,160353.0
2020-11-13 15:35:00,38.86,38.91,38.86,38.91,39321.0,33.9984,34.0421,33.9984,34.0421,39321.0
2020-11-13 15:40:00,38.91,38.96,38.9,38.94,55138.0,34.0421,34.0859,34.0334,34.0684,55138.0
2020-11-13 15:45:00,38.93,38.95,38.86,38.87,76839.0,34.0596,34.0771,33.9984,34.0071,76839.0
2020-11-13 15:50:00,38.87,38.88,38.77,38.77,80863.0,34.0071,34.0159,33.9196,33.9196,80863.0
2020-11-13 15:55:00,38.77,38.79,38.66,38.72,293899.0,33.9196,33.9371,33.8234,33.8759,293899.0
2020-11-16 09:30:00,39.77,39.94,39.75,39.84,132986.0,34.7945,34.9433,34.777,34.8558,132986.0
2020-11-16 09:35:00,39.86,39.91,39.75,39.81,98760.0,34.8733,34.917,34.777,34.8295,98760.0
2020-11-16 09:40:00,39.79,39.79,39.49,39.55,74802.0,34.812,34.812,34.5496,34.602,74802.0
2020-11-16 09:45:00,39.56,39.62,39.44,39.52,47552.0,34.6108,34.6633,34.5058,34.5758,47552.0
2020-11-16 09:50:00,39.53,39.68,39.42,39.46,56983.0,34.5845,34.7158,34.4883,34.5233,56983.0
2020-11-16 09:55:00,39.43,39.5,39.29,39.48,50506.0,34.4971,34.5583,34.3746,34.5408,50506.0
2020-11-16 10:00:00,39.48,39.54,39.38,39.45,46850.0,34.5408,34.5933,34.4533,34.5146,46850.0
2020-11-16 10:05:00,39.46,39.51,39.43,39.44,30655.0,34.5233,34.567,34.4971,34.5058,30655.0
2020-11-16 10:10:00,39.44,39.51,39.43,39.47,24206.0,34.5058,34.567,34.4971,34.5321,24206.0
2020-11-16 10:15:00,39.46,39.49,39.41,39.45,21394.0,34.5233,34.5496,34.4796,34.5146,21394.0
2020-11-16 10:20:00,39.45,39.5,39.39,39.48,41036.0,34.5146,34.5583,34.4621,34.5408,41036.0
2020-11-16 10:25:00,39.48,39.48,39.42,39.48,24643.0,34.5408,34.5408,34.4883,34.5408,24643.0
2020-11-16 10:30:00,39.48,39.51,39.39,39.5,31744.0,34.5408,34.567,34.4621,34.5583,31744.0
2020-11-16 10:35:00,39.5,39.63,39.49,39.63,11453.0,34.5583,34.672,34.5496,34.672,11453.0
2020-11-16 10:40:00,39.63,39.74,39.62,39.69,21837.0,34.672,34.7683,34.6633,34.7245,21837.0
2020-11-16 10:45:00,39.68,39.72,39.64,39.66,28514.0,34.7158,34.7508,34.6808,34.6983,28514.0
2020-11-16 10:50:00,39.65,39.69,39.62,39.63,48105.0,34.6895,34.7245,34.6633,34.672,48105.0
2020-11-16 10:55:00,39.63,39.69,39.58,39.64,18587.0,34.672,34.7245,34.6283,34.6808,18587.0
2020-11-16 11:00:00,39.65,39.65,39.53,39.55,11051.0,34.6895,34.6895,34.5845,34.602,11051.0
2020-11-16 11:05:00,39.56,39.6,39.48,39.49,23572.0,34.6108,34.6458,34.5408,34.5496,23572.0
2020-11-16 11:10:00,39.48,39.49,39.41,39.41,17129.0,34.5408,34.5496,34.4796,34.4796,17129.0
2020-11-16 11:15:00,39.42,39.59,39.41,39.59,38698.0,34.4883,34.637,34.4796,34.637,38698.0
2020-11-16 11:20:00,39.58,39.61,39.56,39.57,20167.0,34.6283,34.6545,34.6108,34.6195,20167.0
2020-11-16 11:25:00,39.56,39.65,39.54,39.59,28332.0,34.6108,34.6895,34.5933,34.637,28332.0
2020-11-16 11:30:00,39.59,39.65,39.56,39.61,44907.0,34.637,34.6895,34.6108,34.6545,44907.0
2020-11-16 11:35:00,39.62,39.62,39.52,39.54,107527.0,34.6633,34.6633,34.5758,34.5933,107527.0
2020-11-16 11:40:00,39.55,39.62,39.55,39.6,23609.0,34.602,34.6633,34.602,34.6458,23609.0
2020-11-16 11:45:00,39.6,39.64,39.58,39.61,14337.0,34.6458,34.6808,34.6283,34.6545,14337.0
2020-11-16 11:50:00,39.6,39.64,39.54,39.55,13221.0,34.6458,34.6808,34.5933,34.602,13221.0
2020-11-16 11:55:00,39.57,39.65,39.55,39.61,13131.0,34.6195,34.6895,34.602,34.6545,13131.0
2020-11-16 12:00:00,39.61,39.61,39.51,39.6,112690.0,34.6545,34.6545,34.567,34.6458,112690.0
2020-11-16 12:05:00,39.59,39.59,39.52,39.56,18825.0,34.637,34.637,34.5758,34.6108,18825.0
2020-11-16 12:10:00,39.55,39.57,39.48,39.53,51684.0,34.602,34.6195,34.5408,34.5845,51684.0
2020-11-16 12:15:00,39.52,39.57,39.51,39.57,13641.0,34.5758,34.6195,34.567,34.6195,13641.0
2020-11-16 12:20:00,39.57,39.6,39.53,39.54,19053.0,34.6195,34.6458,34.5845,34.5933,19053.0
2020-11-16 12:25:00,39.54,39.57,39.52,39.55,55914.0,34.5933,34.6195,34.5758,34.602,55914.0
2020-11-16 12:30:00,39.55,39.62,39.51,39.62,20709.0,34.602,34.6633,34.567,34.6633,20709.0
2020-11-16 12:35:00,39.63,39.65,39.61,39.62,47838.0,34.672,34.6895,34.6545,34.6633,47838.0
2020-11-16 12:40:00,39.62,39.63,39.58,39.62,11965.0,34.6633,34.672,34.6283,34.6633,11965.0
2020-11-16 12:45:00,39.63,39.63,39.53,39.58,56215.0,34.672,34.672,34.5845,34.6283,56215.0
2020-11-16 12:50:00,39.58,39.59,39.53,39.55,13782.0,34.6283,34.637,34.5845,34.602,13782.0
2020-11-16 12:55:00,39.54,39.6,39.54,39.56,30762.0,34.5933,34.6458,34.5933,34.6108,30762.0
2020-11-16 13:00:00,39.56,39.56,39.52,39.53,38827.0,34.6108,34.6108,34.5758,34.5845,38827.0
2020-11-16 13:05:00,39.53,39.53,39.45,39.46,21637.0,34.5845,34.5845,34.5146,34.5233,21637.0
2020-11-16 13:10:00,39.47,39.5,39.46,39.47,17123.0,34.5321,34.5583,34.5233,34.5321,17123.0
2020-11-16 13:15:00,39.47,39.48,39.41,39.42,33000.0,34.5321,34.5408,34.4796,34.4883,33000.0
2020-11-16 13:20:00,39.41,39.48,39.35,39.48,71871.0,34.4796,34.5408,34.4271,34.5408,71871.0
2020-11-16 13:25:00,39.48,39.49,39.27,39.27,62193.0,34.5408,34.5496,34.3571,34.3571,62193.0
2020-11-16 13:30:00,39.27,39.36,39.27,39.36,20104.0,34.3571,34.4358,34.3571,34.4358,20104.0
2020-11-16 13:35:00,39.35,39.36,39.3,39.3,40596.0,34.4271,34.4358,34.3833,34.3833,40596.0
2020-11-16 13:40:00,39.3,39.31,39.22,39.26,28643.0,34.3833,34.3921,34.3133,34.3483,28643.0
2020-11-16 13:45:00,39.27,39.31,39.26,39.27,13421.0,34.3571,34.3921,34.3483,34.3571,13421.0
2020-11-16 13:50:00,39.28,39.32,39.28,39.31,12425.0,34.3658,34.4008,34.3658,34.3921,12425.0
2020-11-16 13:55:00,39.32,39.35,39.31,39.31,14650.0,34.4008,34.4271,34.3921,34.3921,14650.0
2020-11-16 14:00:00,39.3,39.33,39.26,39.27,22694.0,34.3833,34.4096,34.3483,34.3571,22694.0
2020-11-16 14:05:00,39.27,39.31,39.23,39.31,19322.0,34.3571,34.3921,34.3221,34.3921,19322.0
2020-11-16 14:10:00,39.3,39.32,39.28,39.3,10189.0,34.3833,34.4008,34.3658,34.3833,10189.0
2020-11-16 14:15:00,39.3,39.33,39.29,39.33,14809.0,34.3833,34.4096,34.3746,34.4096,14809.0
2020-11-16 14:20:00,39.34,39.34,39.3,39.32,20464.0,34.4183,34.4183,34.3833,34.4008,20464.0
2020-11-16 14:25:00,39.31,39.34,39.29,39.33,14597.0,34.3921,34.4183,34.3746,34.4096,14597.0
2020-11-16 14:30:00,39.34,39.42,39.33,39.41,88886.0,34.4183,34.4883,34.4096,34.4796,88886.0
2020-11-16 14:35:00,39.41,39.42,39.38,39.39,6978.0,34.4796,34.4883,34.4533,34.4621,6978.0
2020-11-16 14:40:00,39.39,39.43,39.38,39.43,24052.0,34.4621,34.4971,34.4533,34.4971,24052.0
2020-11-16 14:45:00,39.43,39.56,39.4,39.48,41764.0,34.4971,34.6108,34.4708,34.5408,41764.0
2020-11-16 14:50:00,39.49,39.54,39.46,39.48,17842.0,34.5496,34.5933,34.5233,34.5408,17842.0
2020-11-16 14:55:00,39.48,39.53,39.46,39.53,28909.0,34.5408,34.5845,34.5233,34.5845,28909.0
2020-11-16 15:00:00,39.52,39.53,39.45,39.5,73268.0,34.5758,34.5845,34.5146,34.5583,73268.0
2020-11-16 15:05:00,39.49,39.53,39.45,39.53,37277.0,34.5496,34.5845,34.5146,34.5845,37277.0
2020-11-16 15:10:00,39.52,39.55,39.48,39.5,29396.0,34.5758,34.602,34.5408,34.5583,29396.0
2020-11-16 15:15:00,39.49,39.56,39.48,39.49,53192.0,34.5496,34.6108,34.5408,34.5496,53192.0
2020-11-16 15:20:00,39.5,39.56,39.49,39.54,42016.0,34.5583,34.6108,34.5496,34.5933,42016.0
2020-11-16 15:25:00,39.55,39.55,39.49,39.53,60494.0,34.602,34.602,34.5496,34.5845,60494.0
2020-11-16 15:30:00,39.54,39.61,39.53,39.58,49618.0,34.5933,34.6545,34.5845,34.6283,49618.0
2020-11-16 15:35:00,39.58,39.62,39.52,39.56,36700.0,34.6283,34.6633,34.5758,34.6108,36700.0
2020-11-16 15:40:00,39.56,39.64,39.56,39.63,65556.0,34.6108,34.6808,34.6108,34.672,65556.0
2020-11-16 15:45:00,39.62,39.66,39.61,39.63,77924.0,34.6633,34.6983,34.6545,34.672,77924.0
2020-11-16 15:50:00,39.62,39.66,39.59,39.64,69501.0,34.6633,34.6983,34.637,34.6808,69501.0
2020-11-16 15:55:00,39.62,39.73,39.58,39.72,396222.0,34.6633,34.7595,34.6283,34.7508,396222.0
2020-11-17 09:30:00,39.03,39.32,39.0,39.25,75352.0,34.1471,34.4008,34.1209,34.3396,75352.0
2020-11-17 09:35:00,39.25,39.39,39.24,39.36,40314.0,34.3396,34.4621,34.3308,34.4358,40314.0
2020-11-17 09:40:00,39.36,39.37,39.21,39.22,45496.0,34.4358,34.4446,34.3046,34.3133,45496.0
2020-11-17 09:45:00,39.23,39.26,39.08,39.09,51604.0,34.3221,34.3483,34.1908,34.1996,51604.0
2020-11-17 09:50:00,39.09,39.1,38.97,38.97,42015.0,34.1996,34.2083,34.0946,34.0946,42015.0
2020-11-17 09:55:00,38.98,38.98,38.86,38.86,48748.0,34.1034,34.1034,33.9984,33.9984,48748.0
2020-11-17 10:00:00,38.86,38.97,38.84,38.94,42520.0,33.9984,34.0946,33.9809,34.0684,42520.0
2020-11-17 10:05:00,38.93,39.06,38.91,39.06,24997.0,34.0596,34.1733,34.0421,34.1733,24997.0
2020-11-17 10:10:00,39.06,39.27,39.06,39.27,29558.0,34.1733,34.3571,34.1733,34.3571,29558.0
2020-11-17 10:15:00,39.27,39.33,39.21,39.29,25164.0,34.3571,34.4096,34.3046,34.3746,25164.0
2020-11-17 10:20:00,39.29,39.37,39.28,39.3,29240.0,34.3746,34.4446,34.3658,34.3833,29240.0
2020-11-17 10:25:00,39.29,39.33,39.29,39.31,38388.0,34.3746,34.4096,34.3746,34.3921,38388.0
2020-11-17 10:30:00,39.32,39.45,39.25,39.45,36201.0,34.4008,34.5146,34.3396,34.5146,36201.0
2020-11-17 10:35:00,39.44,39.45,39.35,39.36,28500.0,34.5058,34.5146,34.4271,34.4358,28500.0
2020-11-17 10:40:00,39.37,39.38,39.28,39.31,33186.0,34.4446,34.4533,34.3658,34.3921,33186.0
2020-11-17 10:45:00,39.31,39.37,39.29,39.34,31526.0,34.3921,34.4446,34.3746,34.4183,31526.0
2020-11-17 10:50:00,39.34,39.47,39.34,39.43,52279.0,34.4183,34.5321,34.4183,34.4971,52279.0
2020-11-17 10:55:00,39.43,39.47,39.38,39.41,33651.0,34.4971,34.5321,34.4533,34.4796,33651.0
2020-11-17 11:00:00,39.41,39.45,39.39,39.44,13195.0,34.4796,34.5146,34.4621,34.5058,13195.0
2020-11-17 11:05:00,39.44,39.58,39.44,39.52,45624.0,34.5058,34.6283,34.5058,34.5758,45624.0
2020-11-17 11:10:00,39.51,39.53,39.48,39.5,35954.0,34.567,34.5845,34.5408,34.5583,35954.0
2020-11-17 11:15:00,39.51,39.57,39.48,39.51,60230.0,34.567,34.6195,34.5408,34.567,60230.0
2020-11-17 11:20:00,39.5,39.61,39.5,39.61,51713.0,34.5583,34.6545,34.5583,34.6545,51713.0
2020-11-17 11:25:00,39.62,39.62,39.54,39.59,27608.0,34.6633,34.6633,34.5933,34.637,27608.0
2020-11-17 11:30:00,39.59,39.65,39.59,39.61,36111.0,34.637,34.6895,34.637,34.6545,36111.0
2020-11-17 11:35:00,39.61,39.69,39.6,39.65,29221.0,34.6545,34.7245,34.6458,34.6895,29221.0
2020-11-17 11:40:00,39.65,39.66,39.59,39.62,44584.0,34.6895,34.6983,34.637,34.6633,44584.0
2020-11-17 11:45:00,39.62,39.66,39.61,39.66,21575.0,34.6633,34.6983,34.6545,34.6983,21575.0
2020-11-17 11:50:00,39.65,39.66,39.6,39.61,21118.0,34.6895,34.6983,34.6458,34.6545,21118.0
2020-11-17 11:55:00,39.6,39.6,39.51,39.52,22939.0,34.6458,34.6458,34.567,34.5758,22939.0
2020-11-17 12:00:00,39.5,39.5,39.44,39.47,33371.0,34.5583,34.5583,34.5058,34.5321,33371.0
2020-11-17 12:05:00,39.47,39.47,39.37,39.38,21424.0,34.5321,34.5321,34.4446,34.4533,21424.0
2020-11-17 12:10:00,39.38,39.51,39.38,39.51,46647.0,34.4533,34.567,34.4533,34.567,46647.0
2020-11-17 12:15:00,39.52,39.53,39.42,39.43,21467.0,34.5758,34.5845,34.4883,34.4971,21467.0
2020-11-17 12:20:00,39.43,39.52,39.43,39.5,25647.0,34.4971,34.5758,34.4971,34.5583,25647.0
2020-11-17 12:25:00,39.51,39.52,39.46,39.48,29411.0,34.567,34.5758,34.5233,34.5408,29411.0
2020-11-17 12:30:00,39.48,39.48,39.37,39.38,27838.0,34.5408,34.5408,34.4446,34.4533,27838.0
2020-11-17 12:35:00,39.37,39.41,39.33,39.38,35020.0,34.4446,34.4796,34.4096,34.4533,35020.0
2020-11-17 12:40:00,39.39,39.4,39.37,39.39,22823.0,34.4621,34.4708,34.4446,34.4621,22823.0
2020-11-17 12:45:00,39.4,39.4,39.33,39.34,37253.0,34.4708,34.4708,34.4096,34.4183,37253.0
2020-11-17 12:50:00,39.34,39.37,39.32,39.37,41501.0,34.4183,34.4446,34.4008,34.4446,41501.0
2020-11-17 12:55:00,39.36,39.37,39.31,39.33,23085.0,34.4358,34.4446,34.3921,34.4096,23085.0
2020-11-17 13:00:00,39.33,39.34,39.31,39.32,21931.0,34.4096,34.4183,34.3921,34.4008,21931.0
2020-11-17 13:05:00,39.32,39.33,39.28,39.29,16008.0,34.4008,34.4096,34.3658,34.3746,16008.0
2020-11-17 13:10:00,39.29,39.31,39.27,39.28,19588.0,34.3746,34.3921,34.3571,34.3658,19588.0
2020-11-17 13:15:00,39.29,39.35,39.28,39.32,11070.0,34.3746,34.4271,34.3658,34.4008,11070.0
2020-11-17 13:20:00,39.32,39.32,39.26,39.27,10628.0,34.4008,34.4008,34.3483,34.3571,10628.0
2020-11-17 13:25:00,39.28,39.32,39.27,39.3,16350.0,34.3658,34.4008,34.3571,34.3833,16350.0
2020-11-17 13:30:00,39.3,39.32,39.27,39.29,32613.0,34.3833,34.4008,34.3571,34.3746,32613.0
2020-11-17 13:35:00,39.29,39.35,39.28,39.34,14222.0,34.3746,34.4271,34.3658,34.4183,14222.0
2020-11-17 13:40:00,39.34,39.37,39.33,39.36,17938.0,34.4183,34.4446,34.4096,34.4358,17938.0
2020-11-17 13:45:00,39.36,39.38,39.35,39.37,20140.0,34.4358,34.4533,34.4271,34.4446,20140.0
2020-11-17 13:50:00,39.37,39.37,39.29,39.29,25080.0,34.4446,34.4446,34.3746,34.3746,25080.0
2020-11-17 13:55:00,39.3,39.32,39.26,39.32,16964.0,34.3833,34.4008,34.3483,34.4008,16964.0
2020-11-17 14:00:00,39.32,39.41,39.31,39.36,20008.0,34.4008,34.4796,34.3921,34.4358,20008.0
2020-11-17 14:05:00,39.37,39.39,39.34,39.39,23047.0,34.4446,34.4621,34.4183,34.4621,23047.0
2020-11-17 14:10:00,39.39,39.41,39.36,39.41,25952.0,34.4621,34.4796,34.4358,34.4796,25952.0
2020-11-17 14:15:00,39.41,39.41,39.38,39.41,18387.0,34.4796,34.4796,34.4533,34.4796,18387.0
2020-11-17 14:20:00,39.41,39.41,39.35,39.37,35465.0,34.4796,34.4796,34.4271,34.4446,35465.0
2020-11-17 14:25:00,39.36,39.39,39.34,39.35,20359.0,34.4358,34.4621,34.4183,34.4271,20359.0
2020-11-17 14:30:00,39.35,39.37,39.32,39.34,18681.0,34.4271,34.4446,34.4008,34.4183,18681.0
2020-11-17 14:35:00,39.33,39.39,39.32,39.39,21343.0,34.4096,34.4621,34.4008,34.4621,21343.0
2020-11-17 14:40:00,39.39,39.4,39.35,39.35,13409.0,34.4621,34.4708,34.4271,34.4271,13409.0
2020-11-17 14:45:00,39.34,39.37,39.33,39.37,16870.0,34.4183,34.4446,34.4096,34.4446,16870.0
2020-11-17 14:50:00,39.37,39.38,39.33,39.34,18364.0,34.4446,34.4533,34.4096,34.4183,18364.0
2020-11-17 14:55:00,39.33,39.35,39.3,39.32,21388.0,34.4096,34.4271,34.3833,34.4008,21388.0
2020-11-17 15:00:00,39.32,39.39,39.29,39.38,40877.0,34.4008,34.4621,34.3746,34.4533,40877.0
2020-11-17 15:05:00,39.36,39.38,39.32,39.32,24345.0,34.4358,34.4533,34.4008,34.4008,24345.0
2020-11-17 15:10:00,39.32,39.33,39.25,39.27,30755.0,34.4008,34.4096,34.3396,34.3571,30755.0
2020-11-17 15:15:00,39.27,39.28,39.23,39.25,21431.0,34.3571,34.3658,34.3221,34.3396,21431.0
2020-11-17 15:20:00,39.25,39.26,39.17,39.2,29577.0,34.3396,34.3483,34.2696,34.2958,29577.0
2020-11-17 15:25:00,39.2,39.24,39.19,39.21,24358.0,34.2958,34.3308,34.2871,34.3046,24358.0
2020-11-17 15:30:00,39.21,39.22,39.19,39.21,54562.0,34.3046,34.3133,34.2871,34.3046,54562.0
2020-11-17 15:35:00,39.21,39.28,39.19,39.26,54131.0,34.3046,34.3658,34.2871,34.3483,54131.0
2020-11-17 15:40:00,39.26,39.26,39.18,39.23,46867.0,34.3483,34.3483,34.2783,34.3221,46867.0
2020-11-17 15:45:00,39.23,39.23,39.18,39.2,63908.0,34.3221,34.3221,34.2783,34.2958,63908.0
2020-11-17 15:50:00,39.19,39.42,39.13,39.41,123530.0,34.2871,34.4883,34.2346,34.4796,123530.0
2020-11-17 15:55:00,39.41,39.45,39.35,39.42,276688.0,34.4796,34.5146,34.4271,34.4883,276688.0
2020-11-18 09:30:00,39.65,39.91,39.48,39.85,202483.0,34.6895,34.917,34.5408,34.8645,202483.0
2020-11-18 09:35:00,39.85,40.06,39.85,40.05,125678.0,34.8645,35.0482,34.8645,35.0395,125678.0
2020-11-18 09:40:00,40.05,40.13,39.95,40.09,126083.0,35.0395,35.1095,34.952,35.0745,126083.0
2020-11-18 09:45:00,40.09,40.21,40.02,40.19,69871.0,35.0745,35.1795,35.0132,35.162,69871.0
2020-11-18 09:50:00,40.19,40.21,40.08,40.09,87737.0,35.162,35.1795,35.0657,35.0745,87737.0
2020-11-18 09:55:00,40.09,40.12,39.99,40.05,79466.0,35.0745,35.1007,34.987,35.0395,79466.0
2020-11-18 10:00:00,40.05,40.17,40.03,40.14,72787.0,35.0395,35.1445,35.022,35.1182,72787.0
2020-11-18 10:05:00,40.14,40.18,40.07,40.09,81714.0,35.1182,35.1532,35.057,35.0745,81714.0
2020-11-18 10:10:00,40.09,40.17,40.04,40.06,57099.0,35.0745,35.1445,35.0307,35.0482,57099.0
2020-11-18 10:15:00,40.06,40.06,39.78,39.78,346525.0,35.0482,35.0482,34.8033,34.8033,346525.0
2020-11-18 10:20:00,39.78,39.86,39.74,39.83,66498.0,34.8033,34.8733,34.7683,34.847,66498.0
2020-11-18 10:25:00,39.84,39.99,39.79,39.91,126721.0,34.8558,34.987,34.812,34.917,126721.0
2020-11-18 10:30:00,39.9,39.94,39.82,39.84,89348.0,34.9083,34.9433,34.8383,34.8558,89348.0
2020-11-18 10:35:00,39.83,39.84,39.57,39.58,89743.0,34.847,34.8558,34.6195,34.6283,89743.0
2020-11-18 10:40:00,39.58,39.64,39.55,39.58,47983.0,34.6283,34.6808,34.602,34.6283,47983.0
2020-11-18 10:45:00,39.58,39.66,39.57,39.62,34936.0,34.6283,34.6983,34.6195,34.6633,34936.0
2020-11-18 10:50:00,39.62,39.75,39.58,39.71,32076.0,34.6633,34.777,34.6283,34.742,32076.0
2020-11-18 10:55:00,39.71,39.72,39.53,39.55,42219.0,34.742,34.7508,34.5845,34.602,42219.0
2020-11-18 11:00:00,39.56,39.65,39.55,39.59,55175.0,34.6108,34.6895,34.602,34.637,55175.0
2020-11-18 11:05:00,39.61,39.73,39.6,39.73,267015.0,34.6545,34.7595,34.6458,34.7595,267015.0
2020-11-18 11:10:00,39.74,39.83,39.71,39.72,31630.0,34.7683,34.847,34.742,34.7508,31630.0
2020-11-18 11:15:00,39.72,39.78,39.7,39.72,40316.0,34.7508,34.8033,34.7333,34.7508,40316.0
2020-11-18 11:20:00,39.71,39.73,39.61,39.65,126644.0,34.742,34.7595,34.6545,34.6895,126644.0
2020-11-18 11:25:00,39.66,39.66,39.59,39.59,30870.0,34.6983,34.6983,34.637,34.637,30870.0
2020-11-18 11:30:00,39.59,39.6,39.53,39.55,56331.0,34.637,34.6458,34.5845,34.602,56331.0
2020-11-18 11:35:00,39.56,39.63,39.56,39.61,49692.0,34.6108,34.672,34.6108,34.6545,49692.0
2020-11-18 11:40:00,39.59,39.61,39.57,39.58,27999.0,34.637,34.6545,34.6195,34.6283,27999.0
2020-11-18 11:45:00,39.57,39.59,39.51,39.52,24066.0,34.6195,34.637,34.567,34.5758,24066.0
2020-11-18 11:50:00,39.52,39.58,39.46,39.57,24702.0,34.5758,34.6283,34.5233,34.6195,24702.0
2020-11-18 11:55:00,39.57,39.58,39.5,39.52,34769.0,34.6195,34.6283,34.5583,34.5758,34769.0
2020-11-18 12:00:00,39.52,39.56,39.5,39.51,21789.0,34.5758,34.6108,34.5583,34.567,21789.0
2020-11-18 12:05:00,39.51,39.51,39.43,39.44,15956.0,34.567,34.567,34.4971,34.5058,15956.0
2020-11-18 12:10:00,39.44,39.47,39.42,39.44,41013.0,34.5058,34.5321,34.4883,34.5058,41013.0
2020-11-18 12:15:00,39.43,39.45,39.4,39.44,34463.0,34.4971,34.5146,34.4708,34.5058,34463.0
2020-11-18 12:20:00,39.44,39.47,39.43,39.46,17541.0,34.5058,34.5321,34.4971,34.5233,17541.0
2020-11-18 12:25:00,39.46,39.46,39.34,39.36,30113.0,34.5233,34.5233,34.4183,34.4358,30113.0
2020-11-18 12:30:00,39.35,39.35,39.3,39.3,47067.0,34.4271,34.4271,34.3833,34.3833,47067.0
2020-11-18 12:35:00,39.3,39.34,39.27,39.31,53750.0,34.3833,34.4183,34.3571,34.3921,53750.0
2020-11-18 12:40:00,39.32,39.44,39.32,39.4,25005.0,34.4008,34.5058,34.4008,34.4708,25005.0
2020-11-18 12:45:00,39.4,39.4,39.35,39.38,20356.0,34.4708,34.4708,34.4271,34.4533,20356.0
2020-11-18 12:50:00,39.38,39.39,39.35,39.39,24010.0,34.4533,34.4621,34.4271,34.4621,24010.0
2020-11-18 12:55:00,39.39,39.39,39.27,39.3,27906.0,34.4621,34.4621,34.3571,34.3833,27906.0
2020-11-18 13:00:00,39.3,39.32,39.28,39.3,21690.0,34.3833,34.4008,34.3658,34.3833,21690.0
2020-11-18 13:05:00,39.3,39.32,39.28,39.3,21652.0,34.3833,34.4008,34.3658,34.3833,21652.0
2020-11-18 13:10:00,39.3,39.35,39.28,39.29,31535.0,34.3833,34.4271,34.3658,34.3746,31535.0
2020-11-18 13:15:00,39.28,39.31,39.26,39.29,17842.0,34.3658,34.3921,34.3483,34.3746,17842.0
2020-11-18 13:20:00,39.29,39.3,39.26,39.29,17638.0,34.3746,34.3833,34.3483,34.3746,17638.0
2020-11-18 13:25:00,39.29,39.33,39.23,39.25,40743.0,34.3746,34.4096,34.3221,34.3396,40743.0
2020-11-18 13:30:00,39.25,39.27,39.22,39.22,16632.0,34.3396,34.3571,34.3133,34.3133,16632.0
2020-11-18 13:35:00,39.23,39.28,39.22,39.26,25854.0,34.3221,34.3658,34.3133,34.3483,25854.0
2020-11-18 13:40:00,39.26,39.27,39.24,39.25,23628.0,34.3483,34.3571,34.3308,34.3396,23628.0
2020-11-18 13:45:00,39.26,39.29,39.2,39.22,23563.0,34.3483,34.3746,34.2958,34.3133,23563.0
2020-11-18 13:50:00,39.22,39.29,39.19,39.25,20415.0,34.3133,34.3746,34.2871,34.3396,20415.0
2020-11-18 13:55:00,39.25,39.26,39.19,39.26,29312.0,34.3396,34.3483,34.2871,34.3483,29312.0
2020-11-18 14:00:00,39.26,39.34,39.25,39.31,273647.0,34.3483,34.4183,34.3396,34.3921,273647.0
2020-11-18 14:05:00,39.31,39.34,39.3,39.3,17140.0,34.3921,34.4183,34.3833,34.3833,17140.0
2020-11-18 14:10:00,39.3,39.35,39.3,39.32,28432.0,34.3833,34.4271,34.3833,34.4008,28432.0
2020-11-18 14:15:00,39.32,39.32,39.24,39.24,35507.0,34.4008,34.4008,34.3308,34.3308,35507.0
2020-11-18 14:20:00,39.24,39.3,39.18,39.19,29304.0,34.3308,34.3833,34.2783,34.2871,29304.0
2020-11-18 14:25:00,39.19,39.21,39.15,39.2,36458.0,34.2871,34.3046,34.2521,34.2958,36458.0
2020-11-18 14:30:00,39.21,39.27,39.18,39.27,32270.0,34.3046,34.3571,34.2783,34.3571,32270.0
2020-11-18 14:35:00,39.27,39.27,39.22,39.23,30435.0,34.3571,34.3571,34.3133,34.3221,30435.0
2020-11-18 14:40:00,39.23,39.35,39.23,39.33,34807.0,34.3221,34.4271,34.3221,34.4096,34807.0
2020-11-18 14:45:00,39.34,39.38,39.29,39.29,42818.0,34.4183,34.4533,34.3746,34.3746,42818.0
2020-11-18 14:50:00,39.3,39.34,39.29,39.32,37740.0,34.3833,34.4183,34.3746,34.4008,37740.0
2020-11-18 14:55:00,39.33,39.41,39.3,39.3,52475.0,34.4096,34.4796,34.3833,34.3833,52475.0
2020-11-18 15:00:00,39.3,39.31,39.17,39.18,38162.0,34.3833,34.3921,34.2696,34.2783,38162.0
2020-11-18 15:05:00,39.17,39.26,39.17,39.23,40514.0,34.2696,34.3483,34.2696,34.3221,40514.0
2020-11-18 15:10:00,39.23,39.35,39.23,39.34,33730.0,34.3221,34.4271,34.3221,34.4183,33730.0
2020-11-18 15:15:00,39.34,39.35,39.25,39.25,35455.0,34.4183,34.4271,34.3396,34.3396,35455.0
2020-11-18 15:20:00,39.25,39.25,39.19,39.23,37107.0,34.3396,34.3396,34.2871,34.3221,37107.0
2020-11-18 15:25:00,39.23,39.25,39.12,39.13,33980.0,34.3221,34.3396,34.2258,34.2346,33980.0
2020-11-18 15:30:00,39.13,39.14,39.06,39.14,79259.0,34.2346,34.2433,34.1733,34.2433,79259.0
2020-11-18 15:35:00,39.13,39.14,39.0,39.03,95323.0,34.2346,34.2433,34.1209,34.1471,95323.0
2020-11-18 15:40:00,39.04,39.06,38.97,38.98,91709.0,34.1558,34.1733,34.0946,34.1034,91709.0
2020-11-18 15:45:00,38.98,39.13,38.97,39.01,95454.0,34.1034,34.2346,34.0946,34.1296,95454.0
2020-11-18 15:50:00,39.02,39.09,38.91,38.93,151308.0,34.1384,34.1996,34.0421,34.0596,151308.0
2020-11-18 15:55:00,38.93,38.95,38.72,38.74,600799.0,34.0596,34.0771,33.8759,33.8934,600799.0
2020-11-19 09:30:00,37.86,38.25,37.76,37.97,182786.0,33.1235,33.4647,33.036,33.2197,182786.0
2020-11-19 09:35:00,37.94,38.29,37.91,38.27,124627.0,33.1935,33.4997,33.1672,33.4822,124627.0
2020-11-19 09:40:00,38.26,38.42,38.26,38.41,50110.0,33.4734,33.6134,33.4734,33.6047,50110.0
2020-11-19 09:45:00,38.41,38.61,38.4,38.41,67477.0,33.6047,33.7796,33.5959,33.6047,67477.0
2020-11-19 09:50:00,38.42,38.47,38.34,38.45,65439.0,33.6134,33.6572,33.5434,33.6397,65439.0
2020-11-19 09:55:00,38.45,38.45,38.21,38.25,43445.0,33.6397,33.6397,33.4297,33.4647,43445.0
2020-11-19 10:00:00,38.26,38.37,38.19,38.23,33108.0,33.4734,33.5697,33.4122,33.4472,33108.0
2020-11-19 10:05:00,38.23,38.32,38.18,38.31,38368.0,33.4472,33.5259,33.4034,33.5172,38368.0
2020-11-19 10:10:00,38.32,38.33,38.13,38.17,39387.0,33.5259,33.5347,33.3597,33.3947,39387.0
2020-11-19 10:15:00,38.16,38.24,38.15,38.15,30582.0,33.3859,33.4559,33.3772,33.3772,30582.0
2020-11-19 10:20:00,38.13,38.21,38.11,38.14,32317.0,33.3597,33.4297,33.3422,33.3684,32317.0
2020-11-19 10:25:00,38.13,38.14,38.07,38.11,32042.0,33.3597,33.3684,33.3072,33.3422,32042.0
2020-11-19 10:30:00,38.11,38.16,38.07,38.11,26025.0,33.3422,33.3859,33.3072,33.3422,26025.0
2020-11-19 10:35:00,38.12,38.2,38.08,38.16,28838.0,33.3509,33.4209,33.316,33.3859,28838.0
2020-11-19 10:40:00,38.16,38.23,38.16,38.2,51487.0,33.3859,33.4472,33.3859,33.4209,51487.0
2020-11-19 10:45:00,38.2,38.29,38.2,38.27,43164.0,33.4209,33.4997,33.4209,33.4822,43164.0
2020-11-19 10:50:00,38.27,38.32,38.25,38.25,27240.0,33.4822,33.5259,33.4647,33.4647,27240.0
2020-11-19 10:55:00,38.25,38.28,38.15,38.16,52833.0,33.4647,33.4909,33.3772,33.3859,52833.0
2020-11-19 11:00:00,38.16,38.17,38.12,38.14,23548.0,33.3859,33.3947,33.3509,33.3684,23548.0
2020-11-19 11:05:00,38.14,38.2,38.09,38.1,23726.0,33.3684,33.4209,33.3247,33.3334,23726.0
2020-11-19 11:10:00,38.1,38.11,38.07,38.11,20144.0,33.3334,33.3422,33.3072,33.3422,20144.0
2020-11-19 11:15:00,38.11,38.17,38.1,38.16,26815.0,33.3422,33.3947,33.3334,33.3859,26815.0
2020-11-19 11:20:00,38.17,38.3,38.16,38.29,39749.0,33.3947,33.5084,33.3859,33.4997,39749.0
2020-11-19 11:25:00,38.29,38.29,38.18,38.18,27215.0,33.4997,33.4997,33.4034,33.4034,27215.0
2020-11-19 11:30:00,38.18,38.25,38.13,38.15,66785.0,33.4034,33.4647,33.3597,33.3772,66785.0
2020-11-19 11:35:00,38.15,38.18,38.09,38.15,14852.0,33.3772,33.4034,33.3247,33.3772,14852.0
2020-11-19 11:40:00,38.15,38.19,38.12,38.17,10389.0,33.3772,33.4122,33.3509,33.3947,10389.0
2020-11-19 11:45:00,38.16,38.21,38.14,38.16,21365.0,33.3859,33.4297,33.3684,33.3859,21365.0
2020-11-19 11:50:00,38.16,38.16,38.13,38.14,32147.0,33.3859,33.3859,33.3597,33.3684,32147.0
2020-11-19 11:55:00,38.14,38.17,38.1,38.16,25658.0,33.3684,33.3947,33.3334,33.3859,25658.0
2020-11-19 12:00:00,38.15,38.19,38.11,38.16,76415.0,33.3772,33.4122,33.3422,33.3859,76415.0
2020-11-19 12:05:00,38.17,38.2,38.15,38.16,46109.0,33.3947,33.4209,33.3772,33.3859,46109.0
2020-11-19 12:10:00,38.15,38.18,38.12,38.12,24086.0,33.3772,33.4034,33.3509,33.3509,24086.0
2020-11-19 12:15:00,38.13,38.13,38.08,38.08,31943.0,33.3597,33.3597,33.316,33.316,31943.0
2020-11-19 12:20:00,38.09,38.12,38.02,38.04,19205.0,33.3247,33.3509,33.2635,33.281,19205.0
2020-11-19 12:25:00,38.04,38.05,38.01,38.04,32688.0,33.281,33.2897,33.2547,33.281,32688.0
2020-11-19 12:30:00,38.03,38.07,38.02,38.07,32190.0,33.2722,33.3072,33.2635,33.3072,32190.0
2020-11-19 12:35:00,38.07,38.16,38.06,38.12,44763.0,33.3072,33.3859,33.2985,33.3509,44763.0
2020-11-19 12:40:00,38.11,38.11,38.01,38.02,24829.0,33.3422,33.3422,33.2547,33.2635,24829.0
2020-11-19 12:45:00,38.02,38.03,38.0,38.01,16304.0,33.2635,33.2722,33.246,33.2547,16304.0
2020-11-19 12:50:00,38.02,38.02,37.96,37.97,18331.0,33.2635,33.2635,33.211,33.2197,18331.0
2020-11-19 12:55:00,37.96,38.01,37.95,37.98,36059.0,33.211,33.2547,33.2022,33.2285,36059.0
2020-11-19 13:00:00,37.98,38.06,37.97,38.03,38764.0,33.2285,33.2985,33.2197,33.2722,38764.0
2020-11-19 13:05:00,38.03,38.03,37.94,37.98,15449.0,33.2722,33.2722,33.1935,33.2285,15449.0
2020-11-19 13:10:00,37.98,38.03,37.98,38.02,10285.0,33.2285,33.2722,33.2285,33.2635,10285.0
2020-11-19 13:15:00,38.03,38.06,38.01,38.05,22173.0,33.2722,33.2985,33.2547,33.2897,22173.0
2020-11-19 13:20:00,38.04,38.1,38.03,38.09,18715.0,33.281,33.3334,33.2722,33.3247,18715.0
2020-11-19 13:25:00,38.08,38.16,38.08,38.1,17602.0,33.316,33.3859,33.316,33.3334,17602.0
2020-11-19 13:30:00,38.09,38.14,38.06,38.07,16228.0,33.3247,33.3684,33.2985,33.3072,16228.0
2020-11-19 13:35:00,38.07,38.1,38.05,38.05,14275.0,33.3072,33.3334,33.2897,33.2897,14275.0
2020-11-19 13:40:00,38.06,38.06,38.03,38.04,14536.0,33.2985,33.2985,33.2722,33.281,14536.0
2020-11-19 13:45:00,38.04,38.09,38.03,38.09,44439.0,33.281,33.3247,33.2722,33.3247,44439.0
2020-11-19 13:50:00,38.1,38.12,38.03,38.06,17689.0,33.3334,33.3509,33.2722,33.2985,17689.0
2020-11-19 13:55:00,38.05,38.06,38.03,38.05,7361.0,33.2897,33.2985,33.2722,33.2897,7361.0
2020-11-19 14:00:00,38.05,38.12,38.05,38.12,17005.0,33.2897,33.3509,33.2897,33.3509,17005.0
2020-11-19 14:05:00,38.13,38.13,38.09,38.09,34483.0,33.3597,33.3597,33.3247,33.3247,34483.0
2020-11-19 14:10:00,38.1,38.13,38.09,38.12,21431.0,33.3334,33.3597,33.3247,33.3509,21431.0
2020-11-19 14:15:00,38.11,38.12,38.05,38.05,22923.0,33.3422,33.3509,33.2897,33.2897,22923.0
2020-11-19 14:20:00,38.06,38.1,38.05,38.09,28938.0,33.2985,33.3334,33.2897,33.3247,28938.0
2020-11-19 14:25:00,38.09,38.17,38.08,38.14,36246.0,33.3247,33.3947,33.316,33.3684,36246.0
2020-11-19 14:30:00,38.13,38.18,38.12,38.16,46176.0,33.3597,33.4034,33.3509,33.3859,46176.0
2020-11-19 14:35:00,38.16,38.27,38.15,38.25,84160.0,33.3859,33.4822,33.3772,33.4647,84160.0
2020-11-19 14:40:00,38.26,38.4,38.25,38.36,45084.0,33.4734,33.5959,33.4647,33.5609,45084.0
2020-11-19 14:45:00,38.35,38.38,38.33,38.33,13805.0,33.5522,33.5784,33.5347,33.5347,13805.0
2020-11-19 14:50:00,38.33,38.34,38.3,38.3,17983.0,33.5347,33.5434,33.5084,33.5084,17983.0
2020-11-19 14:55:00,38.3,38.38,38.29,38.37,36244.0,33.5084,33.5784,33.4997,33.5697,36244.0
2020-11-19 15:00:00,38.36,38.37,38.34,38.36,46750.0,33.5609,33.5697,33.5434,33.5609,46750.0
2020-11-19 15:05:00,38.36,38.37,38.33,38.37,21933.0,33.5609,33.5697,33.5347,33.5697,21933.0
2020-11-19 15:10:00,38.37,38.44,38.36,38.44,36640.0,33.5697,33.6309,33.5609,33.6309,36640.0
2020-11-19 15:15:00,38.44,38.45,38.35,38.36,30135.0,33.6309,33.6397,33.5522,33.5609,30135.0
2020-11-19 15:20:00,38.36,38.39,38.35,38.35,32093.0,33.5609,33.5872,33.5522,33.5522,32093.0
2020-11-19 15:25:00,38.35,38.37,38.32,38.34,40037.0,33.5522,33.5697,33.5259,33.5434,40037.0
2020-11-19 15:30:00,38.34,38.4,38.3,38.4,89282.0,33.5434,33.5959,33.5084,33.5959,89282.0
2020-11-19 15:35:00,38.4,38.47,38.39,38.44,61755.0,33.5959,33.6572,33.5872,33.6309,61755.0
2020-11-19 15:40:00,38.43,38.5,38.43,38.46,52934.0,33.6222,33.6834,33.6222,33.6484,52934.0
2020-11-19 15:45:00,38.46,38.5,38.4,38.41,50592.0,33.6484,33.6834,33.5959,33.6047,50592.0
2020-11-19 15:50:00,38.41,38.5,38.41,38.47,97369.0,33.6047,33.6834,33.6047,33.6572,97369.0
2020-11-19 15:55:00,38.47,38.52,38.41,38.48,218185.0,33.6572,33.7009,33.6047,33.6659,218185.0
2020-11-20 09:30:00,37.73,37.95,37.63,37.63,278393.0,33.0097,33.2022,32.9222,32.9222,278393.0
2020-11-20 09:35:00,37.64,37.8,37.63,37.75,82274.0,32.931,33.071,32.9222,33.0272,82274.0
2020-11-20 09:40:00,37.73,37.83,37.65,37.81,128224.0,33.0097,33.0972,32.9397,33.0797,128224.0
2020-11-20 09:45:00,37.82,37.93,37.77,37.84,114389.0,33.0885,33.1847,33.0447,33.106,114389.0
2020-11-20 09:50:00,37.85,37.85,37.74,37.8,154635.0,33.1147,33.1147,33.0185,33.071,154635.0
2020-11-20 09:55:00,37.8,37.81,37.65,37.73,89463.0,33.071,33.0797,32.9397,33.0097,89463.0
2020-11-20 10:00:00,37.73,37.84,37.73,37.77,134173.0,33.0097,33.106,33.0097,33.0447,134173.0
2020-11-20 10:05:00,37.77,37.84,37.65,37.69,95328.0,33.0447,33.106,32.9397,32.9747,95328.0
2020-11-20 10:10:00,37.69,37.69,37.53,37.59,63339.0,32.9747,32.9747,32.8348,32.8873,63339.0
2020-11-20 10:15:00,37.59,37.62,37.52,37.59,79651.0,32.8873,32.9135,32.826,32.8873,79651.0
2020-11-20 10:20:00,37.58,37.68,37.55,37.63,84629.0,32.8785,32.966,32.8523,32.9222,84629.0
2020-11-20 10:25:00,37.64,37.73,37.61,37.72,70644.0,32.931,33.0097,32.9048,33.001,70644.0
2020-11-20 10:30:00,37.72,37.82,37.68,37.8,97077.0,33.001,33.0885,32.966,33.071,97077.0
2020-11-20 10:35:00,37.8,37.94,37.8,37.92,87510.0,33.071,33.1935,33.071,33.176,87510.0
2020-11-20 10:40:00,37.92,37.93,37.82,37.84,85340.0,33.176,33.1847,33.0885,33.106,85340.0
2020-11-20 10:45:00,37.84,37.85,37.67,37.7,69974.0,33.106,33.1147,32.9572,32.9835,69974.0
2020-11-20 10:50:00,37.7,37.76,37.69,37.74,64897.0,32.9835,33.036,32.9747,33.0185,64897.0
2020-11-20 10:55:00,37.74,37.81,37.69,37.81,48044.0,33.0185,33.0797,32.9747,33.0797,48044.0
2020-11-20 11:00:00,37.81,37.88,37.8,37.8,50690.0,33.0797,33.141,33.071,33.071,50690.0
2020-11-20 11:05:00,37.8,37.94,37.8,37.9,51894.0,33.071,33.1935,33.071,33.1585,51894.0
2020-11-20 11:10:00,37.89,37.9,37.85,37.86,56254.0,33.1497,33.1585,33.1147,33.1235,56254.0
2020-11-20 11:15:00,37.86,37.9,37.81,37.82,50925.0,33.1235,33.1585,33.0797,33.0885,50925.0
2020-11-20 11:20:00,37.82,37.85,37.79,37.83,43368.0,33.0885,33.1147,33.0622,33.0972,43368.0
2020-11-20 11:25:00,37.83,37.88,37.79,37.83,39259.0,33.0972,33.141,33.0622,33.0972,39259.0
2020-11-20 11:30:00,37.84,37.88,37.83,37.87,36989.0,33.106,33.141,33.0972,33.1322,36989.0
2020-11-20 11:35:00,37.88,37.89,37.85,37.87,45550.0,33.141,33.1497,33.1147,33.1322,45550.0
2020-11-20 11:40:00,37.87,37.91,37.86,37.88,62487.0,33.1322,33.1672,33.1235,33.141,62487.0
2020-11-20 11:45:00,37.88,37.89,37.7,37.71,55968.0,33.141,33.1497,32.9835,32.9922,55968.0
2020-11-20 11:50:00,37.72,37.77,37.71,37.75,34700.0,33.001,33.0447,32.9922,33.0272,34700.0
2020-11-20 11:55:00,37.76,37.82,37.75,37.8,32685.0,33.036,33.0885,33.0272,33.071,32685.0
2020-11-20 12:00:00,37.79,37.82,37.76,37.8,36815.0,33.0622,33.0885,33.036,33.071,36815.0
2020-11-20 12:05:00,37.81,37.86,37.8,37.84,32276.0,33.0797,33.1235,33.071,33.106,32276.0
2020-11-20 12:10:00,37.83,37.87,37.82,37.87,37509.0,33.0972,33.1322,33.0885,33.1322,37509.0
2020-11-20 12:15:00,37.87,37.89,37.84,37.88,27484.0,33.1322,33.1497,33.106,33.141,27484.0
2020-11-20 12:20:00,37.89,37.91,37.87,37.88,18668.0,33.1497,33.1672,33.1322,33.141,18668.0
2020-11-20 12:25:00,37.88,37.92,37.87,37.91,29306.0,33.141,33.176,33.1322,33.1672,29306.0
2020-11-20 12:30:00,37.91,37.91,37.84,37.87,21344.0,33.1672,33.1672,33.106,33.1322,21344.0
2020-11-20 12:35:00,37.87,37.89,37.83,37.85,17882.0,33.1322,33.1497,33.0972,33.1147,17882.0
2020-11-20 12:40:00,37.85,37.88,37.84,37.87,24389.0,33.1147,33.141,33.106,33.1322,24389.0
2020-11-20 12:45:00,37.87,37.89,37.79,37.79,23469.0,33.1322,33.1497,33.0622,33.0622,23469.0
2020-11-20 12:50:00,37.8,37.87,37.79,37.84,19156.0,33.071,33.1322,33.0622,33.106,19156.0
2020-11-20 12:55:00,37.84,37.89,37.82,37.88,19421.0,33.106,33.1497,33.0885,33.141,19421.0
2020-11-20 13:00:00,37.88,37.98,37.88,37.97,39747.0,33.141,33.2285,33.141,33.2197,39747.0
2020-11-20 13:05:00,37.97,38.0,37.94,37.99,24000.0,33.2197,33.246,33.1935,33.2372,24000.0
2020-11-20 13:10:00,37.99,37.99,37.93,37.95,25584.0,33.2372,33.2372,33.1847,33.2022,25584.0
2020-11-20 13:15:00,37.95,37.97,37.94,37.95,23236.0,33.2022,33.2197,33.1935,33.2022,23236.0
2020-11-20 13:20:00,37.95,38.05,37.94,38.04,26234.0,33.2022,33.2897,33.1935,33.281,26234.0
2020-11-20 13:25:00,38.05,38.05,38.02,38.03,33522.0,33.2897,33.2897,33.2635,33.2722,33522.0
2020-11-20 13:30:00,38.03,38.04,38.01,38.02,22608.0,33.2722,33.281,33.2547,33.2635,22608.0
2020-11-20 13:35:00,38.02,38.09,38.01,38.06,36224.0,33.2635,33.3247,33.2547,33.2985,36224.0
2020-11-20 13:40:00,38.07,38.08,38.05,38.08,17493.0,33.3072,33.316,33.2897,33.316,17493.0
2020-11-20 13:45:00,38.08,38.09,38.03,38.09,25593.0,33.316,33.3247,33.2722,33.3247,25593.0
2020-11-20 13:50:00,38.09,38.1,38.04,38.04,29786.0,33.3247,33.3334,33.281,33.281,29786.0
2020-11-20 13:55:00,38.04,38.07,38.04,38.05,30950.0,33.281,33.3072,33.281,33.2897,30950.0
2020-11-20 14:00:00,38.05,38.09,38.03,38.04,41061.0,33.2897,33.3247,33.2722,33.281,41061.0
2020-11-20 14:05:00,38.05,38.06,38.03,38.05,15497.0,33.2897,33.2985,33.2722,33.2897,15497.0
2020-11-20 14:10:00,38.06,38.06,38.0,38.0,33320.0,33.2985,33.2985,33.246,33.246,33320.0
2020-11-20 14:15:00,38.0,38.01,37.96,37.97,17246.0,33.246,33.2547,33.211,33.2197,17246.0
2020-11-20 14:20:00,37.97,37.98,37.94,37.94,33618.0,33.2197,33.2285,33.1935,33.1935,33618.0
2020-11-20 14:25:00,37.94,37.96,37.88,37.89,38766.0,33.1935,33.211,33.141,33.1497,38766.0
2020-11-20 14:30:00,37.89,37.93,37.87,37.93,35908.0,33.1497,33.1847,33.1322,33.1847,35908.0
2020-11-20 14:35:00,37.93,37.97,37.91,37.91,31320.0,33.1847,33.2197,33.1672,33.1672,31320.0
2020-11-20 14:40:00,37.91,37.92,37.89,37.91,17696.0,33.1672,33.176,33.1497,33.1672,17696.0
2020-11-20 14:45:00,37.91,37.92,37.89,37.9,26877.0,33.1672,33.176,33.1497,33.1585,26877.0
2020-11-20 14:50:00,37.91,37.93,37.89,37.93,29400.0,33.1672,33.1847,33.1497,33.1847,29400.0
2020-11-20 14:55:00,37.93,37.95,37.9,37.94,25945.0,33.1847,33.2022,33.1585,33.1935,25945.0
2020-11-20 15:00:00,37.95,37.96,37.92,37.93,29274.0,33.2022,33.211,33.176,33.1847,29274.0
2020-11-20 15:05:00,37.92,37.95,37.84,37.86,57029.0,33.176,33.2022,33.106,33.1235,57029.0
2020-11-20 15:10:00,37.84,37.89,37.81,37.83,28297.0,33.106,33.1497,33.0797,33.0972,28297.0
2020-11-20 15:15:00,37.83,37.85,37.8,37.84,31232.0,33.0972,33.1147,33.071,33.106,31232.0
2020-11-20 15:20:00,37.85,37.88,37.83,37.84,42328.0,33.1147,33.141,33.0972,33.106,42328.0
2020-11-20 15:25:00,37.84,37.9,37.84,37.88,53559.0,33.106,33.1585,33.106,33.141,53559.0
2020-11-20 15:30:00,37.88,37.92,37.86,37.89,120868.0,33.141,33.176,33.1235,33.1497,120868.0
2020-11-20 15:35:00,37.9,37.93,37.88,37.92,63793.0,33.1585,33.1847,33.141,33.176,63793.0
2020-11-20 15:40:00,37.92,38.02,37.91,38.02,80888.0,33.176,33.2635,33.1672,33.2635,80888.0
2020-11-20 15:45:00,38.01,38.05,37.96,37.97,109146.0,33.2547,33.2897,33.211,33.2197,109146.0
2020-11-20 15:50:00,37.97,37.97,37.85,37.85,188010.0,33.2197,33.2197,33.1147,33.1147,188010.0
2020-11-20 15:55:00,37.84,37.89,37.78,37.88,407558.0,33.106,33.1497,33.0535,33.141,407558.0
2020-11-23 09:30:00,38.33,38.48,38.14,38.14,67735.0,33.5347,33.6659,33.3684,33.3684,67735.0
2020-11-23 09:35:00,38.14,38.4,38.12,38.38,42030.0,33.3684,33.5959,33.3509,33.5784,42030.0
2020-11-23 09:40:00,38.38,38.58,38.34,38.58,31947.0,33.5784,33.7534,33.5434,33.7534,31947.0
2020-11-23 09:45:00,38.58,38.67,38.47,38.5,67975.0,33.7534,33.8321,33.6572,33.6834,67975.0
2020-11-23 09:50:00,38.5,38.66,38.5,38.63,48599.0,33.6834,33.8234,33.6834,33.7971,48599.0
2020-11-23 09:55:00,38.64,38.65,38.47,38.48,63169.0,33.8059,33.8146,33.6572,33.6659,63169.0
2020-11-23 10:00:00,38.48,38.51,38.44,38.49,35682.0,33.6659,33.6922,33.6309,33.6747,35682.0
2020-11-23 10:05:00,38.49,38.5,38.38,38.48,59369.0,33.6747,33.6834,33.5784,33.6659,59369.0
2020-11-23 10:10:00,38.48,38.58,38.43,38.57,40684.0,33.6659,33.7534,33.6222,33.7446,40684.0
2020-11-23 10:15:00,38.57,38.59,38.48,38.58,87909.0,33.7446,33.7621,33.6659,33.7534,87909.0
2020-11-23 10:20:00,38.58,38.61,38.53,38.53,45852.0,33.7534,33.7796,33.7097,33.7097,45852.0
2020-11-23 10:25:00,38.52,38.55,38.42,38.42,34445.0,33.7009,33.7272,33.6134,33.6134,34445.0
2020-11-23 10:30:00,38.43,38.55,38.42,38.55,19934.0,33.6222,33.7272,33.6134,33.7272,19934.0
2020-11-23 10:35:00,38.55,38.67,38.54,38.66,66592.0,33.7272,33.8321,33.7184,33.8234,66592.0
2020-11-23 10:40:00,38.67,38.74,38.67,38.72,42093.0,33.8321,33.8934,33.8321,33.8759,42093.0
2020-11-23 10:45:00,38.71,38.8,38.7,38.77,30695.0,33.8671,33.9459,33.8584,33.9196,30695.0
2020-11-23 10:50:00,38.77,38.81,38.7,38.81,65862.0,33.9196,33.9546,33.8584,33.9546,65862.0
2020-11-23 10:55:00,38.8,38.82,38.76,38.8,23484.0,33.9459,33.9634,33.9109,33.9459,23484.0
2020-11-23 11:00:00,38.8,38.83,38.67,38.69,27320.0,33.9459,33.9721,33.8321,33.8496,27320.0
2020-11-23 11:05:00,38.69,38.75,38.62,38.75,37715.0,33.8496,33.9021,33.7884,33.9021,37715.0
2020-11-23 11:10:00,38.75,38.76,38.64,38.65,47239.0,33.9021,33.9109,33.8059,33.8146,47239.0
2020-11-23 11:15:00,38.65,38.75,38.64,38.71,37986.0,33.8146,33.9021,33.8059,33.8671,37986.0
2020-11-23 11:20:00,38.71,38.77,38.67,38.77,20226.0,33.8671,33.9196,33.8321,33.9196,20226.0
2020-11-23 11:25:00,38.77,38.8,38.73,38.75,23703.0,33.9196,33.9459,33.8846,33.9021,23703.0
2020-11-23 11:30:00,38.74,38.76,38.58,38.59,23389.0,33.8934,33.9109,33.7534,33.7621,23389.0
2020-11-23 11:35:00,38.58,38.65,38.56,38.57,22199.0,33.7534,33.8146,33.7359,33.7446,22199.0
2020-11-23 11:40:00,38.57,38.62,38.55,38.59,23974.0,33.7446,33.7884,33.7272,33.7621,23974.0
2020-11-23 11:45:00,38.59,38.6,38.54,38.57,21793.0,33.7621,33.7709,33.7184,33.7446,21793.0
2020-11-23 11:50:00,38.56,38.59,38.56,38.57,15932.0,33.7359,33.7621,33.7359,33.7446,15932.0
2020-11-23 11:55:00,38.58,38.64,38.57,38.59,19335.0,33.7534,33.8059,33.7446,33.7621,19335.0
2020-11-23 12:00:00,38.6,38.61,38.53,38.58,20828.0,33.7709,33.7796,33.7097,33.7534,20828.0
2020-11-23 12:05:00,38.57,38.58,38.52,38.54,13044.0,33.7446,33.7534,33.7009,33.7184,13044.0
2020-11-23 12:10:00,38.54,38.57,38.53,38.55,33494.0,33.7184,33.7446,33.7097,33.7272,33494.0
2020-11-23 12:15:00,38.54,38.62,38.52,38.61,17318.0,33.7184,33.7884,33.7009,33.7796,17318.0
2020-11-23 12:20:00,38.6,38.63,38.59,38.61,7763.0,33.7709,33.7971,33.7621,33.7796,7763.0
2020-11-23 12:25:00,38.61,38.64,38.55,38.55,8577.0,33.7796,33.8059,33.7272,33.7272,8577.0
2020-11-23 12:30:00,38.56,38.57,38.52,38.54,15859.0,33.7359,33.7446,33.7009,33.7184,15859.0
2020-11-23 12:35:00,38.54,38.63,38.53,38.59,14781.0,33.7184,33.7971,33.7097,33.7621,14781.0
2020-11-23 12:40:00,38.59,38.62,38.58,38.59,13432.0,33.7621,33.7884,33.7534,33.7621,13432.0
2020-11-23 12:45:00,38.58,38.6,38.57,38.59,21413.0,33.7534,33.7709,33.7446,33.7621,21413.0
2020-11-23 12:50:00,38.59,38.61,38.58,38.61,12233.0,33.7621,33.7796,33.7534,33.7796,12233.0
2020-11-23 12:55:00,38.61,38.65,38.59,38.64,24670.0,33.7796,33.8146,33.7621,33.8059,24670.0
2020-11-23 13:00:00,38.63,38.63,38.58,38.6,25684.0,33.7971,33.7971,33.7534,33.7709,25684.0
2020-11-23 13:05:00,38.61,38.64,38.6,38.61,13289.0,33.7796,33.8059,33.7709,33.7796,13289.0
2020-11-23 13:10:00,38.61,38.63,38.58,38.59,20715.0,33.7796,33.7971,33.7534,33.7621,20715.0
2020-11-23 13:15:00,38.6,38.62,38.57,38.57,12408.0,33.7709,33.7884,33.7446,33.7446,12408.0
2020-11-23 13:20:00,38.58,38.6,38.56,38.6,21238.0,33.7534,33.7709,33.7359,33.7709,21238.0
2020-11-23 13:25:00,38.6,38.62,38.52,38.52,27616.0,33.7709,33.7884,33.7009,33.7009,27616.0
2020-11-23 13:30:00,38.53,38.54,38.48,38.53,15201.0,33.7097,33.7184,33.6659,33.7097,15201.0
2020-11-23 13:35:00,38.54,38.54,38.49,38.51,21909.0,33.7184,33.7184,33.6747,33.6922,21909.0
2020-11-23 13:40:00,38.51,38.53,38.49,38.51,18386.0,33.6922,33.7097,33.6747,33.6922,18386.0
2020-11-23 13:45:00,38.51,38.55,38.49,38.51,20672.0,33.6922,33.7272,33.6747,33.6922,20672.0
2020-11-23 13:50:00,38.51,38.55,38.5,38.54,13318.0,33.6922,33.7272,33.6834,33.7184,13318.0
2020-11-23 13:55:00,38.54,38.56,38.51,38.52,21628.0,33.7184,33.7359,33.6922,33.7009,21628.0
2020-11-23 14:00:00,38.51,38.61,38.51,38.58,31988.0,33.6922,33.7796,33.6922,33.7534,31988.0
2020-11-23 14:05:00,38.59,38.59,38.54,38.55,10053.0,33.7621,33.7621,33.7184,33.7272,10053.0
2020-11-23 14:10:00,38.54,38.55,38.49,38.51,17827.0,33.7184,33.7272,33.6747,33.6922,17827.0
2020-11-23 14:15:00,38.52,38.53,38.48,38.51,13367.0,33.7009,33.7097,33.6659,33.6922,13367.0
2020-11-23 14:20:00,38.51,38.54,38.5,38.52,18906.0,33.6922,33.7184,33.6834,33.7009,18906.0
2020-11-23 14:25:00,38.52,38.56,38.51,38.54,14078.0,33.7009,33.7359,33.6922,33.7184,14078.0
2020-11-23 14:30:00,38.54,38.54,38.51,38.52,30687.0,33.7184,33.7184,33.6922,33.7009,30687.0
2020-11-23 14:35:00,38.52,38.54,38.5,38.52,23549.0,33.7009,33.7184,33.6834,33.7009,23549.0
2020-11-23 14:40:00,38.52,38.53,38.5,38.52,16013.0,33.7009,33.7097,33.6834,33.7009,16013.0
2020-11-23 14:45:00,38.52,38.53,38.49,38.49,28268.0,33.7009,33.7097,33.6747,33.6747,28268.0
2020-11-23 14:50:00,38.5,38.58,38.49,38.55,80740.0,33.6834,33.7534,33.6747,33.7272,80740.0
2020-11-23 14:55:00,38.55,38.55,38.51,38.52,37104.0,33.7272,33.7272,33.6922,33.7009,37104.0
2020-11-23 15:00:00,38.52,38.6,38.51,38.59,58171.0,33.7009,33.7709,33.6922,33.7621,58171.0
2020-11-23 15:05:00,38.59,38.62,38.58,38.59,60805.0,33.7621,33.7884,33.7534,33.7621,60805.0
2020-11-23 15:10:00,38.59,38.6,38.55,38.56,43585.0,33.7621,33.7709,33.7272,33.7359,43585.0
2020-11-23 15:15:00,38.55,38.57,38.53,38.53,44172.0,33.7272,33.7446,33.7097,33.7097,44172.0
2020-11-23 15:20:00,38.53,38.54,38.5,38.52,37947.0,33.7097,33.7184,33.6834,33.7009,37947.0
2020-11-23 15:25:00,38.52,38.53,38.49,38.52,48013.0,33.7009,33.7097,33.6747,33.7009,48013.0
2020-11-23 15:30:00,38.52,38.53,38.49,38.52,59304.0,33.7009,33.7097,33.6747,33.7009,59304.0
2020-11-23 15:35:00,38.52,38.55,38.48,38.5,75011.0,33.7009,33.7272,33.6659,33.6834,75011.0
2020-11-23 15:40:00,38.51,38.53,38.48,38.51,128635.0,33.6922,33.7097,33.6659,33.6922,128635.0
2020-11-23 15:45:00,38.51,38.61,38.49,38.59,62734.0,33.6922,33.7796,33.6747,33.7621,62734.0
2020-11-23 15:50:00,38.6,38.65,38.6,38.62,129570.0,33.7709,33.8146,33.7709,33.7884,129570.0
2020-11-23 15:55:00,38.62,38.62,38.5,38.56,204638.0,33.7884,33.7884,33.6834,33.7359,204638.0
2020-11-24 09:30:00,39.2,39.48,39.17,39.22,99110.0,34.2958,34.5408,34.2696,34.3133,99110.0
2020-11-24 09:35:00,39.19,39.42,39.15,39.3,46471.0,34.2871,34.4883,34.2521,34.3833,46471.0
2020-11-24 09:40:00,39.3,39.43,39.24,39.39,32048.0,34.3833,34.4971,34.3308,34.4621,32048.0
2020-11-24 09:45:00,39.4,39.6,39.39,39.53,68961.0,34.4708,34.6458,34.4621,34.5845,68961.0
2020-11-24 09:50:00,39.54,39.76,39.5,39.75,52809.0,34.5933,34.7858,34.5583,34.777,52809.0
2020-11-24 09:55:00,39.75,39.8,39.73,39.79,46481.0,34.777,34.8208,34.7595,34.812,46481.0
2020-11-24 10:00:00,39.8,39.85,39.67,39.81,70323.0,34.8208,34.8645,34.707,34.8295,70323.0
2020-11-24 10:05:00,39.81,39.88,39.77,39.77,43587.0,34.8295,34.8908,34.7945,34.7945,43587.0
2020-11-24 10:10:00,39.77,39.96,39.72,39.96,79152.0,34.7945,34.9608,34.7508,34.9608,79152.0
2020-11-24 10:15:00,39.97,40.0,39.9,39.94,73899.0,34.9695,34.9957,34.9083,34.9433,73899.0
2020-11-24 10:20:00,39.94,40.06,39.93,39.98,62718.0,34.9433,35.0482,34.9345,34.9782,62718.0
2020-11-24 10:25:00,40.0,40.11,40.0,40.09,44099.0,34.9957,35.092,34.9957,35.0745,44099.0
2020-11-24 10:30:00,40.09,40.11,40.05,40.08,43982.0,35.0745,35.092,35.0395,35.0657,43982.0
2020-11-24 10:35:00,40.08,40.14,40.01,40.02,39089.0,35.0657,35.1182,35.0045,35.0132,39089.0
2020-11-24 10:40:00,40.02,40.07,39.95,39.96,38827.0,35.0132,35.057,34.952,34.9608,38827.0
2020-11-24 10:45:00,39.97,39.99,39.94,39.96,43343.0,34.9695,34.987,34.9433,34.9608,43343.0
2020-11-24 10:50:00,39.96,40.03,39.92,40.02,33605.0,34.9608,35.022,34.9258,35.0132,33605.0
2020-11-24 10:55:00,40.02,40.03,39.97,40.01,30563.0,35.0132,35.022,34.9695,35.0045,30563.0
2020-11-24 11:00:00,40.01,40.2,40.0,40.18,39000.0,35.0045,35.1707,34.9957,35.1532,39000.0
2020-11-24 11:05:00,40.17,40.23,40.09,40.21,102391.0,35.1445,35.197,35.0745,35.1795,102391.0
2020-11-24 11:10:00,40.2,40.25,40.15,40.18,104823.0,35.1707,35.2145,35.127,35.1532,104823.0
2020-11-24 11:15:00,40.18,40.36,40.16,40.34,123292.0,35.1532,35.3107,35.1357,35.2932,123292.0
2020-11-24 11:20:00,40.34,40.5,40.33,40.49,183105.0,35.2932,35.4332,35.2845,35.4244,183105.0
2020-11-24 11:25:00,40.49,40.53,40.42,40.52,82579.0,35.4244,35.4594,35.3632,35.4507,82579.0
2020-11-24 11:30:00,40.52,40.61,40.5,40.58,72334.0,35.4507,35.5294,35.4332,35.5032,72334.0
2020-11-24 11:35:00,40.57,40.58,40.5,40.57,34915.0,35.4944,35.5032,35.4332,35.4944,34915.0
2020-11-24 11:40:00,40.55,40.56,40.48,40.54,71770.0,35.4769,35.4857,35.4157,35.4682,71770.0
2020-11-24 11:45:00,40.55,40.64,40.5,40.64,58947.0,35.4769,35.5557,35.4332,35.5557,58947.0
2020-11-24 11:50:00,40.65,40.77,40.62,40.77,87692.0,35.5644,35.6694,35.5382,35.6694,87692.0
2020-11-24 11:55:00,40.77,40.78,40.69,40.74,58841.0,35.6694,35.6782,35.5994,35.6432,58841.0
2020-11-24 12:00:00,40.74,40.77,40.7,40.75,29382.0,35.6432,35.6694,35.6082,35.6519,29382.0
2020-11-24 12:05:00,40.75,40.79,40.73,40.76,60343.0,35.6519,35.6869,35.6344,35.6607,60343.0
2020-11-24 12:10:00,40.76,40.82,40.71,40.82,45951.0,35.6607,35.7132,35.6169,35.7132,45951.0
2020-11-24 12:15:00,40.82,40.84,40.74,40.79,21579.0,35.7132,35.7307,35.6432,35.6869,21579.0
2020-11-24 12:20:00,40.79,40.79,40.69,40.71,47558.0,35.6869,35.6869,35.5994,35.6169,47558.0
2020-11-24 12:25:00,40.71,40.72,40.54,40.59,106291.0,35.6169,35.6257,35.4682,35.5119,106291.0
2020-11-24 12:30:00,40.6,40.68,40.59,40.6,25942.0,35.5207,35.5907,35.5119,35.5207,25942.0
2020-11-24 12:35:00,40.59,40.6,40.51,40.55,44197.0,35.5119,35.5207,35.4419,35.4769,44197.0
2020-11-24 12:40:00,40.55,40.65,40.52,40.63,31259.0,35.4769,35.5644,35.4507,35.5469,31259.0
2020-11-24 12:45:00,40.62,40.66,40.59,40.6,21873.0,35.5382,35.5732,35.5119,35.5207,21873.0
2020-11-24 12:50:00,40.6,40.62,40.49,40.49,53947.0,35.5207,35.5382,35.4244,35.4244,53947.0
2020-11-24 12:55:00,40.5,40.5,40.45,40.47,22951.0,35.4332,35.4332,35.3894,35.4069,22951.0
2020-11-24 13:00:00,40.47,40.52,40.45,40.48,41522.0,35.4069,35.4507,35.3894,35.4157,41522.0
2020-11-24 13:05:00,40.48,40.51,40.45,40.47,23922.0,35.4157,35.4419,35.3894,35.4069,23922.0
2020-11-24 13:10:00,40.47,40.55,40.47,40.52,16029.0,35.4069,35.4769,35.4069,35.4507,16029.0
2020-11-24 13:15:00,40.52,40.74,40.51,40.71,146428.0,35.4507,35.6432,35.4419,35.6169,146428.0
2020-11-24 13:20:00,40.7,40.71,40.63,40.7,46689.0,35.6082,35.6169,35.5469,35.6082,46689.0
2020-11-24 13:25:00,40.7,40.75,40.67,40.71,139499.0,35.6082,35.6519,35.5819,35.6169,139499.0
2020-11-24 13:30:00,40.72,40.73,40.59,40.61,76476.0,35.6257,35.6344,35.5119,35.5294,76476.0
2020-11-24 13:35:00,40.6,40.63,40.54,40.59,91221.0,35.5207,35.5469,35.4682,35.5119,91221.0
2020-11-24 13:40:00,40.59,40.74,40.59,40.62,82501.0,35.5119,35.6432,35.5119,35.5382,82501.0
2020-11-24 13:45:00,40.63,40.67,40.61,40.63,29123.0,35.5469,35.5819,35.5294,35.5469,29123.0
2020-11-24 13:50:00,40.63,40.64,40.58,40.58,34380.0,35.5469,35.5557,35.5032,35.5032,34380.0
2020-11-24 13:55:00,40.58,40.61,40.55,40.58,28774.0,35.5032,35.5294,35.4769,35.5032,28774.0
2020-11-24 14:00:00,40.57,40.71,40.57,40.68,58994.0,35.4944,35.6169,35.4944,35.5907,58994.0
2020-11-24 14:05:00,40.69,40.71,40.62,40.64,39139.0,35.5994,35.6169,35.5382,35.5557,39139.0
2020-11-24 14:10:00,40.64,40.7,40.63,40.68,39270.0,35.5557,35.6082,35.5469,35.5907,39270.0
2020-11-24 14:15:00,40.69,40.69,40.6,40.63,40278.0,35.5994,35.5994,35.5207,35.5469,40278.0
2020-11-24 14:20:00,40.63,40.67,40.62,40.63,28255.0,35.5469,35.5819,35.5382,35.5469,28255.0
2020-11-24 14:25:00,40.63,40.64,40.53,40.53,29725.0,35.5469,35.5557,35.4594,35.4594,29725.0
2020-11-24 14:30:00,40.53,40.54,40.48,40.5,43849.0,35.4594,35.4682,35.4157,35.4332,43849.0
2020-11-24 14:35:00,40.5,40.64,40.49,40.62,45584.0,35.4332,35.5557,35.4244,35.5382,45584.0
2020-11-24 14:40:00,40.61,40.68,40.58,40.65,50998.0,35.5294,35.5907,35.5032,35.5644,50998.0
2020-11-24 14:45:00,40.65,40.66,40.63,40.64,43733.0,35.5644,35.5732,35.5469,35.5557,43733.0
2020-11-24 14:50:00,40.64,40.67,40.63,40.66,45958.0,35.5557,35.5819,35.5469,35.5732,45958.0
2020-11-24 14:55:00,40.66,40.69,40.65,40.67,38725.0,35.5732,35.5994,35.5644,35.5819,38725.0
2020-11-24 15:00:00,40.67,40.7,40.64,40.67,38605.0,35.5819,35.6082,35.5557,35.5819,38605.0
2020-11-24 15:05:00,40.68,40.72,40.67,40.7,34353.0,35.5907,35.6257,35.5819,35.6082,34353.0
2020-11-24 15:10:00,40.7,40.73,40.66,40.72,46267.0,35.6082,35.6344,35.5732,35.6257,46267.0
2020-11-24 15:15:00,40.72,40.74,40.68,40.69,20931.0,35.6257,35.6432,35.5907,35.5994,20931.0
2020-11-24 15:20:00,40.69,40.77,40.68,40.75,66962.0,35.5994,35.6694,35.5907,35.6519,66962.0
2020-11-24 15:25:00,40.75,40.76,40.67,40.67,63392.0,35.6519,35.6607,35.5819,35.5819,63392.0
2020-11-24 15:30:00,40.68,40.69,40.61,40.69,84501.0,35.5907,35.5994,35.5294,35.5994,84501.0
2020-11-24 15:35:00,40.69,40.69,40.6,40.63,83207.0,35.5994,35.5994,35.5207,35.5469,83207.0
2020-11-24 15:40:00,40.62,40.63,40.57,40.58,50231.0,35.5382,35.5469,35.4944,35.5032,50231.0
2020-11-24 15:45:00,40.58,40.65,40.57,40.64,82610.0,35.5032,35.5644,35.4944,35.5557,82610.0
2020-11-24 15:50:00,40.64,40.69,40.58,40.68,169249.0,35.5557,35.5994,35.5032,35.5907,169249.0
2020-11-24 15:55:00,40.67,40.72,40.66,40.69,289268.0,35.5819,35.6257,35.5732,35.5994,289268.0
2020-11-25 09:30:00,40.45,40.45,39.95,39.96,60652.0,35.3894,35.3894,34.952,34.9608,60652.0
2020-11-25 09:35:00,39.97,40.0,39.88,39.92,46851.0,34.9695,34.9957,34.8908,34.9258,46851.0
2020-11-25 09:40:00,39.92,40.03,39.83,40.02,156392.0,34.9258,35.022,34.847,35.0132,156392.0
2020-11-25 09:45:00,40.03,40.12,39.91,39.94,131003.0,35.022,35.1007,34.917,34.9433,131003.0
2020-11-25 09:50:00,39.94,40.03,39.88,39.95,70754.0,34.9433,35.022,34.8908,34.952,70754.0
2020-11-25 09:55:00,39.94,40.07,39.92,40.07,41590.0,34.9433,35.057,34.9258,35.057,41590.0
2020-11-25 10:00:00,40.06,40.09,39.99,40.07,38056.0,35.0482,35.0745,34.987,35.057,38056.0
2020-11-25 10:05:00,40.08,40.28,40.07,40.16,64831.0,35.0657,35.2407,35.057,35.1357,64831.0
2020-11-25 10:10:00,40.16,40.22,40.14,40.21,64424.0,35.1357,35.1882,35.1182,35.1795,64424.0
2020-11-25 10:15:00,40.21,40.28,40.18,40.21,46270.0,35.1795,35.2407,35.1532,35.1795,46270.0
2020-11-25 10:20:00,40.21,40.3,40.21,40.22,64199.0,35.1795,35.2582,35.1795,35.1882,64199.0
2020-11-25 10:25:00,40.21,40.27,40.14,40.24,72059.0,35.1795,35.232,35.1182,35.2057,72059.0
2020-11-25 10:30:00,40.25,40.3,40.2,40.24,33379.0,35.2145,35.2582,35.1707,35.2057,33379.0
2020-11-25 10:35:00,40.25,40.26,40.12,40.12,32492.0,35.2145,35.2232,35.1007,35.1007,32492.0
2020-11-25 10:40:00,40.11,40.13,39.99,40.04,33029.0,35.092,35.1095,34.987,35.0307,33029.0
2020-11-25 10:45:00,40.04,40.14,40.01,40.09,43280.0,35.0307,35.1182,35.0045,35.0745,43280.0
2020-11-25 10:50:00,40.1,40.14,40.08,40.12,41433.0,35.0832,35.1182,35.0657,35.1007,41433.0
2020-11-25 10:55:00,40.11,40.14,40.07,40.09,19692.0,35.092,35.1182,35.057,35.0745,19692.0
2020-11-25 11:00:00,40.1,40.17,40.08,40.13,19606.0,35.0832,35.1445,35.0657,35.1095,19606.0
2020-11-25 11:05:00,40.13,40.14,40.1,40.12,27033.0,35.1095,35.1182,35.0832,35.1007,27033.0
2020-11-25 11:10:00,40.11,40.11,40.01,40.04,21179.0,35.092,35.092,35.0045,35.0307,21179.0
2020-11-25 11:15:00,40.04,40.09,40.01,40.09,33160.0,35.0307,35.0745,35.0045,35.0745,33160.0
2020-11-25 11:20:00,40.09,40.21,40.08,40.17,37557.0,35.0745,35.1795,35.0657,35.1445,37557.0
2020-11-25 11:25:00,40.17,40.18,40.07,40.08,27333.0,35.1445,35.1532,35.057,35.0657,27333.0
2020-11-25 11:30:00,40.09,40.18,40.08,40.16,41975.0,35.0745,35.1532,35.0657,35.1357,41975.0
2020-11-25 11:35:00,40.16,40.23,40.13,40.22,21074.0,35.1357,35.197,35.1095,35.1882,21074.0
2020-11-25 11:40:00,40.22,40.29,40.21,40.23,15628.0,35.1882,35.2495,35.1795,35.197,15628.0
2020-11-25 11:45:00,40.23,40.36,40.23,40.34,15083.0,35.197,35.3107,35.197,35.2932,15083.0
2020-11-25 11:50:00,40.34,40.39,40.33,40.37,28214.0,35.2932,35.337,35.2845,35.3195,28214.0
2020-11-25 11:55:00,40.37,40.45,40.36,40.4,21724.0,35.3195,35.3894,35.3107,35.3457,21724.0
2020-11-25 12:00:00,40.4,40.41,40.34,40.37,18039.0,35.3457,35.3545,35.2932,35.3195,18039.0
2020-11-25 12:05:00,40.37,40.39,40.36,40.38,23201.0,35.3195,35.337,35.3107,35.3282,23201.0
2020-11-25 12:10:00,40.38,40.42,40.37,40.37,24534.0,35.3282,35.3632,35.3195,35.3195,24534.0
2020-11-25 12:15:00,40.37,40.42,40.36,40.42,27328.0,35.3195,35.3632,35.3107,35.3632,27328.0
2020-11-25 12:20:00,40.41,40.42,40.34,40.35,32895.0,35.3545,35.3632,35.2932,35.302,32895.0
2020-11-25 12:25:00,40.35,40.36,40.33,40.34,27878.0,35.302,35.3107,35.2845,35.2932,27878.0
2020-11-25 12:30:00,40.34,40.35,40.31,40.33,32776.0,35.2932,35.302,35.267,35.2845,32776.0
2020-11-25 12:35:00,40.33,40.37,40.32,40.36,27540.0,35.2845,35.3195,35.2757,35.3107,27540.0
2020-11-25 12:40:00,40.36,40.44,40.35,40.44,47167.0,35.3107,35.3807,35.302,35.3807,47167.0
2020-11-25 12:45:00,40.44,40.45,40.39,40.45,28541.0,35.3807,35.3894,35.337,35.3894,28541.0
2020-11-25 12:50:00,40.45,40.45,40.39,40.41,34843.0,35.3894,35.3894,35.337,35.3545,34843.0
2020-11-25 12:55:00,40.41,40.49,40.4,40.49,21440.0,35.3545,35.4244,35.3457,35.4244,21440.0
2020-11-25 13:00:00,40.49,40.52,40.48,40.51,39282.0,35.4244,35.4507,35.4157,35.4419,39282.0
2020-11-25 13:05:00,40.51,40.56,40.5,40.52,33876.0,35.4419,35.4857,35.4332,35.4507,33876.0
2020-11-25 13:10:00,40.54,40.58,40.52,40.55,23028.0,35.4682,35.5032,35.4507,35.4769,23028.0
2020-11-25 13:15:00,40.54,40.57,40.52,40.56,67653.0,35.4682,35.4944,35.4507,35.4857,67653.0
2020-11-25 13:20:00,40.57,40.61,40.55,40.58,37654.0,35.4944,35.5294,35.4769,35.5032,37654.0
2020-11-25 13:25:00,40.58,40.58,40.53,40.56,33791.0,35.5032,35.5032,35.4594,35.4857,33791.0
2020-11-25 13:30:00,40.57,40.63,40.56,40.59,87625.0,35.4944,35.5469,35.4857,35.5119,87625.0
2020-11-25 13:35:00,40.6,40.63,40.57,40.59,36476.0,35.5207,35.5469,35.4944,35.5119,36476.0
2020-11-25 13:40:00,40.59,40.62,40.57,40.57,37915.0,35.5119,35.5382,35.4944,35.4944,37915.0
2020-11-25 13:45:00,40.57,40.62,40.56,40.61,20541.0,35.4944,35.5382,35.4857,35.5294,20541.0
2020-11-25 13:50:00,40.61,40.63,40.59,40.59,23248.0,35.5294,35.5469,35.5119,35.5119,23248.0
2020-11-25 13:55:00,40.59,40.65,40.59,40.64,30728.0,35.5119,35.5644,35.5119,35.5557,30728.0
2020-11-25 14:00:00,40.64,40.64,40.58,40.62,51885.0,35.5557,35.5557,35.5032,35.5382,51885.0
2020-11-25 14:05:00,40.62,40.62,40.55,40.59,35103.0,35.5382,35.5382,35.4769,35.5119,35103.0
2020-11-25 14:10:00,40.59,40.59,40.48,40.51,37075.0,35.5119,35.5119,35.4157,35.4419,37075.0
2020-11-25 14:15:00,40.51,40.58,40.51,40.52,24926.0,35.4419,35.5032,35.4419,35.4507,24926.0
2020-11-25 14:20:00,40.53,40.55,40.49,40.55,33407.0,35.4594,35.4769,35.4244,35.4769,33407.0
2020-11-25 14:25:00,40.55,40.59,40.53,40.55,17166.0,35.4769,35.5119,35.4594,35.4769,17166.0
2020-11-25 14:30:00,40.56,40.57,40.5,40.51,14871.0,35.4857,35.4944,35.4332,35.4419,14871.0
2020-11-25 14:35:00,40.51,40.52,40.45,40.46,38716.0,35.4419,35.4507,35.3894,35.3982,38716.0
2020-11-25 14:40:00,40.47,40.49,40.41,40.43,18924.0,35.4069,35.4244,35.3545,35.372,18924.0
2020-11-25 14:45:00,40.43,40.45,40.4,40.43,18990.0,35.372,35.3894,35.3457,35.372,18990.0
2020-11-25 14:50:00,40.44,40.45,40.42,40.44,12748.0,35.3807,35.3894,35.3632,35.3807,12748.0
2020-11-25 14:55:00,40.44,40.47,40.42,40.43,43999.0,35.3807,35.4069,35.3632,35.372,43999.0
2020-11-25 15:00:00,40.43,40.45,40.41,40.43,33653.0,35.372,35.3894,35.3545,35.372,33653.0
2020-11-25 15:05:00,40.43,40.46,40.42,40.46,71305.0,35.372,35.3982,35.3632,35.3982,71305.0
2020-11-25 15:10:00,40.46,40.51,40.45,40.5,37021.0,35.3982,35.4419,35.3894,35.4332,37021.0
2020-11-25 15:15:00,40.5,40.51,40.46,40.47,52954.0,35.4332,35.4419,35.3982,35.4069,52954.0
2020-11-25 15:20:00,40.48,40.49,40.44,40.48,41578.0,35.4157,35.4244,35.3807,35.4157,41578.0
2020-11-25 15:25:00,40.47,40.55,40.47,40.52,27152.0,35.4069,35.4769,35.4069,35.4507,27152.0
2020-11-25 15:30:00,40.52,40.54,40.5,40.53,35708.0,35.4507,35.4682,35.4332,35.4594,35708.0
2020-11-25 15:35:00,40.54,40.54,40.44,40.46,45830.0,35.4682,35.4682,35.3807,35.3982,45830.0
2020-11-25 15:40:00,40.45,40.52,40.45,40.51,61942.0,35.3894,35.4507,35.3894,35.4419,61942.0
2020-11-25 15:45:00,40.51,40.56,40.49,40.51,82129.0,35.4419,35.4857,35.4244,35.4419,82129.0
2020-11-25 15:50:00,40.52,40.52,40.4,40.45,108705.0,35.4507,35.4507,35.3457,35.3894,108705.0
2020-11-25 15:55:00,40.45,40.49,40.36,40.38,499862.0,35.3894,35.4244,35.3107,35.3282,499862.0
2020-11-27 09:30:00,40.8,40.8,40.27,40.54,98835.0,35.6957,35.6957,35.232,35.4682,98835.0
2020-11-27 09:35:00,40.51,40.54,40.39,40.47,64372.0,35.4419,35.4682,35.337,35.4069,64372.0
2020-11-27 09:40:00,40.46,40.53,40.42,40.46,38065.0,35.3982,35.4594,35.3632,35.3982,38065.0
2020-11-27 09:45:00,40.45,40.45,40.34,40.37,28632.0,35.3894,35.3894,35.2932,35.3195,28632.0
2020-11-27 09:50:00,40.37,40.45,40.3,40.34,27107.0,35.3195,35.3894,35.2582,35.2932,27107.0
2020-11-27 09:55:00,40.33,40.34,40.26,40.27,30152.0,35.2845,35.2932,35.2232,35.232,30152.0
2020-11-27 10:00:00,40.26,40.32,40.19,40.2,34686.0,35.2232,35.2757,35.162,35.1707,34686.0
2020-11-27 10:05:00,40.18,40.25,40.09,40.09,32437.0,35.1532,35.2145,35.0745,35.0745,32437.0
2020-11-27 10:10:00,40.07,40.14,40.06,40.08,27401.0,35.057,35.1182,35.0482,35.0657,27401.0
2020-11-27 10:15:00,40.08,40.08,39.99,40.04,24502.0,35.0657,35.0657,34.987,35.0307,24502.0
2020-11-27 10:20:00,40.04,40.12,40.01,40.06,31498.0,35.0307,35.1007,35.0045,35.0482,31498.0
2020-11-27 10:25:00,40.08,40.14,40.06,40.08,20364.0,35.0657,35.1182,35.0482,35.0657,20364.0
2020-11-27 10:30:00,40.08,40.08,39.91,39.91,24957.0,35.0657,35.0657,34.917,34.917,24957.0
2020-11-27 10:35:00,39.92,40.02,39.91,39.96,33803.0,34.9258,35.0132,34.917,34.9608,33803.0
2020-11-27 10:40:00,39.96,40.05,39.95,40.01,43534.0,34.9608,35.0395,34.952,35.0045,43534.0
2020-11-27 10:45:00,40.02,40.07,40.01,40.05,20518.0,35.0132,35.057,35.0045,35.0395,20518.0
2020-11-27 10:50:00,40.05,40.15,40.03,40.09,13220.0,35.0395,35.127,35.022,35.0745,13220.0
2020-11-27 10:55:00,40.1,40.16,40.09,40.14,38420.0,35.0832,35.1357,35.0745,35.1182,38420.0
2020-11-27 11:00:00,40.13,40.22,40.1,40.1,34932.0,35.1095,35.1882,35.0832,35.0832,34932.0
2020-11-27 11:05:00,40.08,40.12,40.0,40.02,71552.0,35.0657,35.1007,34.9957,35.0132,71552.0
2020-11-27 11:10:00,40.02,40.07,40.02,40.07,29083.0,35.0132,35.057,35.0132,35.057,29083.0
2020-11-27 11:15:00,40.07,40.17,40.03,40.07,63370.0,35.057,35.1445,35.022,35.057,63370.0
2020-11-27 11:20:00,40.07,40.13,40.03,40.07,26082.0,35.057,35.1095,35.022,35.057,26082.0
2020-11-27 11:25:00,40.05,40.05,40.0,40.02,16426.0,35.0395,35.0395,34.9957,35.0132,16426.0
2020-11-27 11:30:00,40.02,40.09,40.02,40.06,35872.0,35.0132,35.0745,35.0132,35.0482,35872.0
2020-11-27 11:35:00,40.06,40.22,40.02,40.21,34657.0,35.0482,35.1882,35.0132,35.1795,34657.0
2020-11-27 11:40:00,40.22,40.26,40.2,40.23,25818.0,35.1882,35.2232,35.1707,35.197,25818.0
2020-11-27 11:45:00,40.23,40.28,40.21,40.28,18908.0,35.197,35.2407,35.1795,35.2407,18908.0
2020-11-27 11:50:00,40.26,40.35,40.24,40.25,46932.0,35.2232,35.302,35.2057,35.2145,46932.0
2020-11-27 11:55:00,40.24,40.29,40.22,40.26,24247.0,35.2057,35.2495,35.1882,35.2232,24247.0
2020-11-27 12:00:00,40.27,40.27,40.07,40.08,12593.0,35.232,35.232,35.057,35.0657,12593.0
2020-11-27 12:05:00,40.08,40.1,40.01,40.02,19307.0,35.0657,35.0832,35.0045,35.0132,19307.0
2020-11-27 12:10:00,40.02,40.04,39.99,40.04,32963.0,35.0132,35.0307,34.987,35.0307,32963.0
2020-11-27 12:15:00,40.04,40.06,39.98,39.98,34571.0,35.0307,35.0482,34.9782,34.9782,34571.0
2020-11-27 12:20:00,39.98,39.98,39.92,39.95,17990.0,34.9782,34.9782,34.9258,34.952,17990.0
2020-11-27 12:25:00,39.95,39.96,39.86,39.87,39561.0,34.952,34.9608,34.8733,34.882,39561.0
2020-11-27 12:30:00,39.87,39.94,39.86,39.87,24355.0,34.882,34.9433,34.8733,34.882,24355.0
2020-11-27 12:35:00,39.87,39.92,39.86,39.9,23675.0,34.882,34.9258,34.8733,34.9083,23675.0
2020-11-27 12:40:00,39.89,39.96,39.89,39.92,23467.0,34.8995,34.9608,34.8995,34.9258,23467.0
2020-11-27 12:45:00,39.92,39.98,39.9,39.95,37228.0,34.9258,34.9782,34.9083,34.952,37228.0
2020-11-27 12:50:00,39.95,40.01,39.93,39.96,31178.0,34.952,35.0045,34.9345,34.9608,31178.0
2020-11-27 12:55:00,39.95,39.97,39.88,39.97,74831.0,34.952,34.9695,34.8908,34.9695,74831.0
2020-11-30 09:30:00,40.02,40.06,39.85,40.01,93528.0,35.0132,35.0482,34.8645,35.0045,93528.0
2020-11-30 09:35:00,39.99,40.05,39.9,39.91,41356.0,34.987,35.0395,34.9083,34.917,41356.0
2020-11-30 09:40:00,39.9,39.9,39.83,39.88,27124.0,34.9083,34.9083,34.847,34.8908,27124.0
2020-11-30 09:45:00,39.88,39.88,39.76,39.77,36939.0,34.8908,34.8908,34.7858,34.7945,36939.0
2020-11-30 09:50:00,39.76,39.79,39.7,39.76,31355.0,34.7858,34.812,34.7333,34.7858,31355.0
2020-11-30 09:55:00,39.75,39.77,39.72,39.76,42971.0,34.777,34.7945,34.7508,34.7858,42971.0
2020-11-30 10:00:00,39.77,39.86,39.66,39.67,40481.0,34.7945,34.8733,34.6983,34.707,40481.0
2020-11-30 10:05:00,39.66,39.7,39.54,39.58,30177.0,34.6983,34.7333,34.5933,34.6283,30177.0
2020-11-30 10:10:00,39.58,39.69,39.58,39.62,36398.0,34.6283,34.7245,34.6283,34.6633,36398.0
2020-11-30 10:15:00,39.63,39.71,39.6,39.62,27027.0,34.672,34.742,34.6458,34.6633,27027.0
2020-11-30 10:20:00,39.62,39.71,39.62,39.7,21338.0,34.6633,34.742,34.6633,34.7333,21338.0
2020-11-30 10:25:00,39.69,39.7,39.53,39.55,52559.0,34.7245,34.7333,34.5845,34.602,52559.0
2020-11-30 10:30:00,39.56,39.63,39.51,39.51,30899.0,34.6108,34.672,34.567,34.567,30899.0
2020-11-30 10:35:00,39.51,39.51,39.41,39.41,33823.0,34.567,34.567,34.4796,34.4796,33823.0
2020-11-30 10:40:00,39.4,39.44,39.37,39.42,38446.0,34.4708,34.5058,34.4446,34.4883,38446.0
2020-11-30 10:45:00,39.42,39.59,39.41,39.52,35493.0,34.4883,34.637,34.4796,34.5758,35493.0
2020-11-30 10:50:00,39.53,39.62,39.49,39.59,34686.0,34.5845,34.6633,34.5496,34.637,34686.0
2020-11-30 10:55:00,39.6,39.67,39.58,39.67,24220.0,34.6458,34.707,34.6283,34.707,24220.0
2020-11-30 11:00:00,39.68,39.74,39.67,39.68,58391.0,34.7158,34.7683,34.707,34.7158,58391.0
2020-11-30 11:05:00,39.69,39.7,39.62,39.63,25229.0,34.7245,34.7333,34.6633,34.672,25229.0
2020-11-30 11:10:00,39.62,39.68,39.61,39.61,17354.0,34.6633,34.7158,34.6545,34.6545,17354.0
2020-11-30 11:15:00,39.62,39.62,39.49,39.49,29569.0,34.6633,34.6633,34.5496,34.5496,29569.0
2020-11-30 11:20:00,39.49,39.5,39.46,39.47,15896.0,34.5496,34.5583,34.5233,34.5321,15896.0
2020-11-30 11:25:00,39.47,39.47,39.4,39.4,23202.0,34.5321,34.5321,34.4708,34.4708,23202.0
2020-11-30 11:30:00,39.4,39.42,39.35,39.38,33914.0,34.4708,34.4883,34.4271,34.4533,33914.0
2020-11-30 11:35:00,39.39,39.47,39.38,39.43,48621.0,34.4621,34.5321,34.4533,34.4971,48621.0
2020-11-30 11:40:00,39.43,39.46,39.36,39.45,37816.0,34.4971,34.5233,34.4358,34.5146,37816.0
2020-11-30 11:45:00,39.46,39.48,39.42,39.45,14999.0,34.5233,34.5408,34.4883,34.5146,14999.0
2020-11-30 11:50:00,39.45,39.49,39.44,39.48,23346.0,34.5146,34.5496,34.5058,34.5408,23346.0
2020-11-30 11:55:00,39.48,39.49,39.41,39.41,19085.0,34.5408,34.5496,34.4796,34.4796,19085.0
2020-11-30 12:00:00,39.41,39.42,39.38,39.39,26361.0,34.4796,34.4883,34.4533,34.4621,26361.0
2020-11-30 12:05:00,39.4,39.49,39.4,39.48,18431.0,34.4708,34.5496,34.4708,34.5408,18431.0
2020-11-30 12:10:00,39.48,39.53,39.48,39.53,32707.0,34.5408,34.5845,34.5408,34.5845,32707.0
2020-11-30 12:15:00,39.54,39.54,39.49,39.5,22230.0,34.5933,34.5933,34.5496,34.5583,22230.0
2020-11-30 12:20:00,39.49,39.55,39.48,39.54,13692.0,34.5496,34.602,34.5408,34.5933,13692.0
2020-11-30 12:25:00,39.53,39.54,39.44,39.45,53534.0,34.5845,34.5933,34.5058,34.5146,53534.0
2020-11-30 12:30:00,39.43,39.48,39.43,39.43,15226.0,34.4971,34.5408,34.4971,34.4971,15226.0
2020-11-30 12:35:00,39.43,39.45,39.41,39.43,16577.0,34.4971,34.5146,34.4796,34.4971,16577.0
2020-11-30 12:40:00,39.42,39.44,39.38,39.44,17873.0,34.4883,34.5058,34.4533,34.5058,17873.0
2020-11-30 12:45:00,39.45,39.46,39.41,39.43,11840.0,34.5146,34.5233,34.4796,34.4971,11840.0
2020-11-30 12:50:00,39.43,39.44,39.39,39.42,15737.0,34.4971,34.5058,34.4621,34.4883,15737.0
2020-11-30 12:55:00,39.41,39.42,39.39,39.41,18298.0,34.4796,34.4883,34.4621,34.4796,18298.0
2020-11-30 13:00:00,39.4,39.41,39.35,39.36,15897.0,34.4708,34.4796,34.4271,34.4358,15897.0
2020-11-30 13:05:00,39.37,39.37,39.3,39.32,19171.0,34.4446,34.4446,34.3833,34.4008,19171.0
2020-11-30 13:10:00,39.31,39.31,39.27,39.27,19054.0,34.3921,34.3921,34.3571,34.3571,19054.0
2020-11-30 13:15:00,39.28,39.29,39.25,39.27,11625.0,34.3658,34.3746,34.3396,34.3571,11625.0
2020-11-30 13:20:00,39.27,39.3,39.26,39.3,12190.0,34.3571,34.3833,34.3483,34.3833,12190.0
2020-11-30 13:25:00,39.3,39.33,39.28,39.29,15398.0,34.3833,34.4096,34.3658,34.3746,15398.0
2020-11-30 13:30:00,39.3,39.3,39.21,39.24,16171.0,34.3833,34.3833,34.3046,34.3308,16171.0
2020-11-30 13:35:00,39.23,39.26,39.22,39.23,16855.0,34.3221,34.3483,34.3133,34.3221,16855.0
2020-11-30 13:40:00,39.23,39.33,39.23,39.29,24240.0,34.3221,34.4096,34.3221,34.3746,24240.0
2020-11-30 13:45:00,39.29,39.31,39.26,39.3,17359.0,34.3746,34.3921,34.3483,34.3833,17359.0
2020-11-30 13:50:00,39.3,39.33,39.25,39.26,22408.0,34.3833,34.4096,34.3396,34.3483,22408.0
2020-11-30 13:55:00,39.26,39.26,39.2,39.21,21142.0,34.3483,34.3483,34.2958,34.3046,21142.0
2020-11-30 14:00:00,39.2,39.22,39.16,39.18,32720.0,34.2958,34.3133,34.2608,34.2783,32720.0
2020-11-30 14:05:00,39.19,39.22,39.18,39.2,17807.0,34.2871,34.3133,34.2783,34.2958,17807.0
2020-11-30 14:10:00,39.2,39.27,39.19,39.27,30581.0,34.2958,34.3571,34.2871,34.3571,30581.0
2020-11-30 14:15:00,39.27,39.29,39.24,39.26,16278.0,34.3571,34.3746,34.3308,34.3483,16278.0
2020-11-30 14:20:00,39.25,39.27,39.21,39.23,18730.0,34.3396,34.3571,34.3046,34.3221,18730.0
2020-11-30 14:25:00,39.23,39.24,39.21,39.23,18743.0,34.3221,34.3308,34.3046,34.3221,18743.0
2020-11-30 14:30:00,39.23,39.24,39.15,39.16,19691.0,34.3221,34.3308,34.2521,34.2608,19691.0
2020-11-30 14:35:00,39.16,39.16,39.11,39.12,16079.0,34.2608,34.2608,34.2171,34.2258,16079.0
2020-11-30 14:40:00,39.12,39.15,39.08,39.09,26920.0,34.2258,34.2521,34.1908,34.1996,26920.0
2020-11-30 14:45:00,39.09,39.15,39.09,39.15,23779.0,34.1996,34.2521,34.1996,34.2521,23779.0
2020-11-30 14:50:00,39.14,39.19,39.06,39.07,33900.0,34.2433,34.2871,34.1733,34.1821,33900.0
2020-11-30 14:55:00,39.07,39.23,39.06,39.2,38260.0,34.1821,34.3221,34.1733,34.2958,38260.0
2020-11-30 15:00:00,39.21,39.24,39.12,39.15,28380.0,34.3046,34.3308,34.2258,34.2521,28380.0
2020-11-30 15:05:00,39.14,39.17,39.12,39.13,29322.0,34.2433,34.2696,34.2258,34.2346,29322.0
2020-11-30 15:10:00,39.13,39.13,39.06,39.08,29079.0,34.2346,34.2346,34.1733,34.1908,29079.0
2020-11-30 15:15:00,39.09,39.15,39.07,39.15,25051.0,34.1996,34.2521,34.1821,34.2521,25051.0
2020-11-30 15:20:00,39.14,39.21,39.13,39.21,19539.0,34.2433,34.3046,34.2346,34.3046,19539.0
2020-11-30 15:25:00,39.21,39.21,39.11,39.12,30504.0,34.3046,34.3046,34.2171,34.2258,30504.0
2020-11-30 15:30:00,39.11,39.13,39.08,39.12,35129.0,34.2171,34.2346,34.1908,34.2258,35129.0
2020-11-30 15:35:00,39.13,39.16,39.1,39.14,74940.0,34.2346,34.2608,34.2083,34.2433,74940.0
2020-11-30 15:40:00,39.14,39.19,39.12,39.14,70905.0,34.2433,34.2871,34.2258,34.2433,70905.0
2020-11-30 15:45:00,39.15,39.17,39.05,39.06,131962.0,34.2521,34.2696,34.1646,34.1733,131962.0
2020-11-30 15:50:00,39.06,39.13,39.04,39.05,128197.0,34.1733,34.2346,34.1558,34.1646,128197.0
2020-11-30 15:55:00,39.04,39.17,38.94,39.14,775876.0,34.1558,34.2696,34.0684,34.2433,775876.0
2020-12-01 09:30:00,39.8,40.0,39.61,39.61,100978.0,34.8208,34.9957,34.6545,34.6545,100978.0
2020-12-01 09:35:00,39.64,39.78,39.58,39.77,53811.0,34.6808,34.8033,34.6283,34.7945,53811.0
2020-12-01 09:40:00,39.76,39.8,39.67,39.71,68413.0,34.7858,34.8208,34.707,34.742,68413.0
2020-12-01 09:45:00,39.71,39.94,39.61,39.61,177776.0,34.742,34.9433,34.6545,34.6545,177776.0
2020-12-01 09:50:00,39.61,39.78,39.56,39.71,45931.0,34.6545,34.8033,34.6108,34.742,45931.0
2020-12-01 09:55:00,39.7,39.84,39.69,39.79,113829.0,34.7333,34.8558,34.7245,34.812,113829.0
2020-12-01 10:00:00,39.8,39.89,39.78,39.88,137283.0,34.8208,34.8995,34.8033,34.8908,137283.0
2020-12-01 10:05:00,39.88,39.96,39.78,39.86,81501.0,34.8908,34.9608,34.8033,34.8733,81501.0
2020-12-01 10:10:00,39.86,39.91,39.83,39.86,39464.0,34.8733,34.917,34.847,34.8733,39464.0
2020-12-01 10:15:00,39.87,39.97,39.82,39.97,46736.0,34.882,34.9695,34.8383,34.9695,46736.0
2020-12-01 10:20:00,39.96,40.1,39.96,40.08,84775.0,34.9608,35.0832,34.9608,35.0657,84775.0
2020-12-01 10:25:00,40.07,40.07,39.86,39.86,32443.0,35.057,35.057,34.8733,34.8733,32443.0
2020-12-01 10:30:00,39.87,39.91,39.78,39.79,37689.0,34.882,34.917,34.8033,34.812,37689.0
2020-12-01 10:35:00,39.78,39.84,39.77,39.84,23968.0,34.8033,34.8558,34.7945,34.8558,23968.0
2020-12-01 10:40:00,39.84,39.89,39.81,39.85,29231.0,34.8558,34.8995,34.8295,34.8645,29231.0
2020-12-01 10:45:00,39.85,39.86,39.72,39.78,43585.0,34.8645,34.8733,34.7508,34.8033,43585.0
2020-12-01 10:50:00,39.78,39.79,39.63,39.66,27153.0,34.8033,34.812,34.672,34.6983,27153.0
2020-12-01 10:55:00,39.65,39.73,39.65,39.73,24184.0,34.6895,34.7595,34.6895,34.7595,24184.0
2020-12-01 11:00:00,39.73,39.89,39.73,39.89,17012.0,34.7595,34.8995,34.7595,34.8995,17012.0
2020-12-01 11:05:00,39.89,39.89,39.83,39.86,22477.0,34.8995,34.8995,34.847,34.8733,22477.0
2020-12-01 11:10:00,39.85,39.87,39.82,39.84,24676.0,34.8645,34.882,34.8383,34.8558,24676.0
2020-12-01 11:15:00,39.84,39.92,39.82,39.91,17369.0,34.8558,34.9258,34.8383,34.917,17369.0
2020-12-01 11:20:00,39.92,39.93,39.87,39.89,16184.0,34.9258,34.9345,34.882,34.8995,16184.0
2020-12-01 11:25:00,39.87,39.9,39.79,39.8,14050.0,34.882,34.9083,34.812,34.8208,14050.0
2020-12-01 11:30:00,39.8,39.81,39.68,39.72,61723.0,34.8208,34.8295,34.7158,34.7508,61723.0
2020-12-01 11:35:00,39.72,39.72,39.62,39.63,17286.0,34.7508,34.7508,34.6633,34.672,17286.0
2020-12-01 11:40:00,39.63,39.66,39.63,39.66,34861.0,34.672,34.6983,34.672,34.6983,34861.0
2020-12-01 11:45:00,39.65,39.65,39.59,39.59,26815.0,34.6895,34.6895,34.637,34.637,26815.0
2020-12-01 11:50:00,39.59,39.6,39.53,39.53,27675.0,34.637,34.6458,34.5845,34.5845,27675.0
2020-12-01 11:55:00,39.52,39.52,39.45,39.46,16207.0,34.5758,34.5758,34.5146,34.5233,16207.0
2020-12-01 12:00:00,39.45,39.48,39.44,39.48,23027.0,34.5146,34.5408,34.5058,34.5408,23027.0
2020-12-01 12:05:00,39.47,39.51,39.45,39.48,40383.0,34.5321,34.567,34.5146,34.5408,40383.0
2020-12-01 12:10:00,39.48,39.56,39.45,39.55,41909.0,34.5408,34.6108,34.5146,34.602,41909.0
2020-12-01 12:15:00,39.55,39.55,39.5,39.5,17705.0,34.602,34.602,34.5583,34.5583,17705.0
2020-12-01 12:20:00,39.5,39.52,39.49,39.51,30573.0,34.5583,34.5758,34.5496,34.567,30573.0
2020-12-01 12:25:00,39.5,39.54,39.5,39.51,48096.0,34.5583,34.5933,34.5583,34.567,48096.0
2020-12-01 12:30:00,39.51,39.52,39.47,39.48,27025.0,34.567,34.5758,34.5321,34.5408,27025.0
2020-12-01 12:35:00,39.48,39.49,39.46,39.46,16803.0,34.5408,34.5496,34.5233,34.5233,16803.0
2020-12-01 12:40:00,39.46,39.49,39.45,39.47,28387.0,34.5233,34.5496,34.5146,34.5321,28387.0
2020-12-01 12:45:00,39.48,39.55,39.47,39.52,22620.0,34.5408,34.602,34.5321,34.5758,22620.0
2020-12-01 12:50:00,39.52,39.54,39.46,39.51,44170.0,34.5758,34.5933,34.5233,34.567,44170.0
2020-12-01 12:55:00,39.51,39.51,39.46,39.48,17783.0,34.567,34.567,34.5233,34.5408,17783.0
2020-12-01 13:00:00,39.48,39.53,39.48,39.48,18854.0,34.5408,34.5845,34.5408,34.5408,18854.0
2020-12-01 13:05:00,39.48,39.55,39.48,39.49,19739.0,34.5408,34.602,34.5408,34.5496,19739.0
2020-12-01 13:10:00,39.5,39.5,39.44,39.48,9911.0,34.5583,34.5583,34.5058,34.5408,9911.0
2020-12-01 13:15:00,39.48,39.49,39.41,39.41,10934.0,34.5408,34.5496,34.4796,34.4796,10934.0
2020-12-01 13:20:00,39.42,39.47,39.4,39.45,22311.0,34.4883,34.5321,34.4708,34.5146,22311.0
2020-12-01 13:25:00,39.45,39.45,39.39,39.4,15181.0,34.5146,34.5146,34.4621,34.4708,15181.0
2020-12-01 13:30:00,39.4,39.41,39.34,39.36,28659.0,34.4708,34.4796,34.4183,34.4358,28659.0
2020-12-01 13:35:00,39.35,39.44,39.34,39.44,24880.0,34.4271,34.5058,34.4183,34.5058,24880.0
2020-12-01 13:40:00,39.45,39.5,39.45,39.5,41165.0,34.5146,34.5583,34.5146,34.5583,41165.0
2020-12-01 13:45:00,39.5,39.5,39.43,39.45,20152.0,34.5583,34.5583,34.4971,34.5146,20152.0
2020-12-01 13:50:00,39.45,39.46,39.41,39.43,25719.0,34.5146,34.5233,34.4796,34.4971,25719.0
2020-12-01 13:55:00,39.43,39.47,39.43,39.46,72802.0,34.4971,34.5321,34.4971,34.5233,72802.0
2020-12-01 14:00:00,39.46,39.57,39.45,39.56,123518.0,34.5233,34.6195,34.5146,34.6108,123518.0
2020-12-01 14:05:00,39.56,39.57,39.53,39.54,25614.0,34.6108,34.6195,34.5845,34.5933,25614.0
2020-12-01 14:10:00,39.54,39.55,39.49,39.55,35673.0,34.5933,34.602,34.5496,34.602,35673.0
2020-12-01 14:15:00,39.55,39.71,39.54,39.71,41922.0,34.602,34.742,34.5933,34.742,41922.0
2020-12-01 14:20:00,39.71,39.76,39.68,39.76,47541.0,34.742,34.7858,34.7158,34.7858,47541.0
2020-12-01 14:25:00,39.76,39.8,39.73,39.8,48984.0,34.7858,34.8208,34.7595,34.8208,48984.0
2020-12-01 14:30:00,39.8,39.81,39.75,39.75,46406.0,34.8208,34.8295,34.777,34.777,46406.0
2020-12-01 14:35:00,39.76,39.77,39.71,39.75,56810.0,34.7858,34.7945,34.742,34.777,56810.0
2020-12-01 14:40:00,39.75,39.8,39.74,39.76,61086.0,34.777,34.8208,34.7683,34.7858,61086.0
2020-12-01 14:45:00,39.75,39.76,39.72,39.76,62845.0,34.777,34.7858,34.7508,34.7858,62845.0
2020-12-01 14:50:00,39.76,39.85,39.74,39.84,113867.0,34.7858,34.8645,34.7683,34.8558,113867.0
2020-12-01 14:55:00,39.84,39.86,39.79,39.82,112542.0,34.8558,34.8733,34.812,34.8383,112542.0
2020-12-01 15:00:00,39.82,39.82,39.68,39.68,73359.0,34.8383,34.8383,34.7158,34.7158,73359.0
2020-12-01 15:05:00,39.69,39.69,39.56,39.6,40361.0,34.7245,34.7245,34.6108,34.6458,40361.0
2020-12-01 15:10:00,39.59,39.65,39.58,39.61,64405.0,34.637,34.6895,34.6283,34.6545,64405.0
2020-12-01 15:15:00,39.62,39.63,39.58,39.59,43027.0,34.6633,34.672,34.6283,34.637,43027.0
2020-12-01 15:20:00,39.59,39.64,39.58,39.64,59953.0,34.637,34.6808,34.6283,34.6808,59953.0
2020-12-01 15:25:00,39.64,39.73,39.63,39.68,85807.0,34.6808,34.7595,34.672,34.7158,85807.0
2020-12-01 15:30:00,39.69,39.7,39.63,39.64,57727.0,34.7245,34.7333,34.672,34.6808,57727.0
2020-12-01 15:35:00,39.64,39.64,39.5,39.5,56432.0,34.6808,34.6808,34.5583,34.5583,56432.0
2020-12-01 15:40:00,39.51,39.53,39.47,39.47,56152.0,34.567,34.5845,34.5321,34.5321,56152.0
2020-12-01 15:45:00,39.47,39.53,39.44,39.52,119244.0,34.5321,34.5845,34.5058,34.5758,119244.0
2020-12-01 15:50:00,39.52,39.59,39.48,39.57,120682.0,34.5758,34.637,34.5408,34.6195,120682.0
2020-12-01 15:55:00,39.57,39.57,39.44,39.47,379739.0,34.6195,34.6195,34.5058,34.5321,379739.0
2020-12-02 09:30:00,39.45,39.5,39.29,39.4,49932.0,34.5146,34.5583,34.3746,34.4708,49932.0
2020-12-02 09:35:00,39.37,39.6,39.36,39.57,41342.0,34.4446,34.6458,34.4358,34.6195,41342.0
2020-12-02 09:40:00,39.57,39.73,39.54,39.69,37882.0,34.6195,34.7595,34.5933,34.7245,37882.0
2020-12-02 09:45:00,39.67,39.75,39.62,39.65,55830.0,34.707,34.777,34.6633,34.6895,55830.0
2020-12-02 09:50:00,39.62,39.76,39.56,39.65,58958.0,34.6633,34.7858,34.6108,34.6895,58958.0
2020-12-02 09:55:00,39.65,39.7,39.54,39.55,42616.0,34.6895,34.7333,34.5933,34.602,42616.0
2020-12-02 10:00:00,39.55,39.7,39.52,39.69,37662.0,34.602,34.7333,34.5758,34.7245,37662.0
2020-12-02 10:05:00,39.69,39.72,39.61,39.66,46270.0,34.7245,34.7508,34.6545,34.6983,46270.0
2020-12-02 10:10:00,39.66,39.67,39.62,39.63,29326.0,34.6983,34.707,34.6633,34.672,29326.0
2020-12-02 10:15:00,39.63,39.64,39.5,39.51,29878.0,34.672,34.6808,34.5583,34.567,29878.0
2020-12-02 10:20:00,39.52,39.54,39.45,39.47,42696.0,34.5758,34.5933,34.5146,34.5321,42696.0
2020-12-02 10:25:00,39.46,39.52,39.41,39.52,14715.0,34.5233,34.5758,34.4796,34.5758,14715.0
2020-12-02 10:30:00,39.51,39.54,39.45,39.52,22531.0,34.567,34.5933,34.5146,34.5758,22531.0
2020-12-02 10:35:00,39.52,39.62,39.52,39.61,15946.0,34.5758,34.6633,34.5758,34.6545,15946.0
2020-12-02 10:40:00,39.6,39.65,39.58,39.61,19540.0,34.6458,34.6895,34.6283,34.6545,19540.0
2020-12-02 10:45:00,39.59,39.6,39.56,39.57,19712.0,34.637,34.6458,34.6108,34.6195,19712.0
2020-12-02 10:50:00,39.58,39.6,39.56,39.59,26244.0,34.6283,34.6458,34.6108,34.637,26244.0
2020-12-02 10:55:00,39.59,39.63,39.57,39.61,22814.0,34.637,34.672,34.6195,34.6545,22814.0
2020-12-02 11:00:00,39.61,39.65,39.59,39.62,93977.0,34.6545,34.6895,34.637,34.6633,93977.0
2020-12-02 11:05:00,39.63,39.66,39.61,39.61,91860.0,34.672,34.6983,34.6545,34.6545,91860.0
2020-12-02 11:10:00,39.61,39.73,39.6,39.73,123303.0,34.6545,34.7595,34.6458,34.7595,123303.0
2020-12-02 11:15:00,39.73,39.76,39.71,39.73,67795.0,34.7595,34.7858,34.742,34.7595,67795.0
2020-12-02 11:20:00,39.73,39.83,39.72,39.77,92697.0,34.7595,34.847,34.7508,34.7945,92697.0
2020-12-02 11:25:00,39.77,39.9,39.76,39.9,79382.0,34.7945,34.9083,34.7858,34.9083,79382.0
2020-12-02 11:30:00,39.9,39.99,39.87,39.9,98439.0,34.9083,34.987,34.882,34.9083,98439.0
2020-12-02 11:35:00,39.9,39.9,39.85,39.88,33982.0,34.9083,34.9083,34.8645,34.8908,33982.0
2020-12-02 11:40:00,39.89,39.89,39.76,39.77,35791.0,34.8995,34.8995,34.7858,34.7945,35791.0
2020-12-02 11:45:00,39.76,39.8,39.72,39.8,49156.0,34.7858,34.8208,34.7508,34.8208,49156.0
2020-12-02 11:50:00,39.79,39.81,39.77,39.78,12710.0,34.812,34.8295,34.7945,34.8033,12710.0
2020-12-02 11:55:00,39.77,39.78,39.64,39.69,15571.0,34.7945,34.8033,34.6808,34.7245,15571.0
2020-12-02 12:00:00,39.7,39.71,39.64,39.68,14564.0,34.7333,34.742,34.6808,34.7158,14564.0
2020-12-02 12:05:00,39.67,39.67,39.61,39.62,10794.0,34.707,34.707,34.6545,34.6633,10794.0
2020-12-02 12:10:00,39.62,39.69,39.61,39.68,10607.0,34.6633,34.7245,34.6545,34.7158,10607.0
2020-12-02 12:15:00,39.69,39.72,39.66,39.72,12393.0,34.7245,34.7508,34.6983,34.7508,12393.0
2020-12-02 12:20:00,39.72,39.74,39.71,39.73,11863.0,34.7508,34.7683,34.742,34.7595,11863.0
2020-12-02 12:25:00,39.74,39.75,39.72,39.72,23332.0,34.7683,34.777,34.7508,34.7508,23332.0
2020-12-02 12:30:00,39.71,39.75,39.71,39.75,14670.0,34.742,34.777,34.742,34.777,14670.0
2020-12-02 12:35:00,39.75,39.84,39.74,39.82,99018.0,34.777,34.8558,34.7683,34.8383,99018.0
2020-12-02 12:40:00,39.83,39.85,39.83,39.84,45293.0,34.847,34.8645,34.847,34.8558,45293.0
2020-12-02 12:45:00,39.84,39.88,39.84,39.84,71227.0,34.8558,34.8908,34.8558,34.8558,71227.0
2020-12-02 12:50:00,39.84,39.93,39.84,39.88,49547.0,34.8558,34.9345,34.8558,34.8908,49547.0
2020-12-02 12:55:00,39.87,39.88,39.84,39.87,16511.0,34.882,34.8908,34.8558,34.882,16511.0
2020-12-02 13:00:00,39.87,39.88,39.84,39.87,11266.0,34.882,34.8908,34.8558,34.882,11266.0
2020-12-02 13:05:00,39.87,39.88,39.84,39.86,16388.0,34.882,34.8908,34.8558,34.8733,16388.0
2020-12-02 13:10:00,39.87,39.88,39.85,39.87,14836.0,34.882,34.8908,34.8645,34.882,14836.0
2020-12-02 13:15:00,39.87,39.91,39.86,39.91,20829.0,34.882,34.917,34.8733,34.917,20829.0
2020-12-02 13:20:00,39.9,39.91,39.85,39.88,12085.0,34.9083,34.917,34.8645,34.8908,12085.0
2020-12-02 13:25:00,39.89,39.9,39.87,39.87,10566.0,34.8995,34.9083,34.882,34.882,10566.0
2020-12-02 13:30:00,39.88,39.91,39.87,39.91,18699.0,34.8908,34.917,34.882,34.917,18699.0
2020-12-02 13:35:00,39.91,39.93,39.89,39.91,15199.0,34.917,34.9345,34.8995,34.917,15199.0
2020-12-02 13:40:00,39.91,39.93,39.87,39.88,16900.0,34.917,34.9345,34.882,34.8908,16900.0
2020-12-02 13:45:00,39.89,39.89,39.82,39.84,34224.0,34.8995,34.8995,34.8383,34.8558,34224.0
2020-12-02 13:50:00,39.84,39.84,39.72,39.72,28753.0,34.8558,34.8558,34.7508,34.7508,28753.0
2020-12-02 13:55:00,39.72,39.8,39.71,39.77,55928.0,34.7508,34.8208,34.742,34.7945,55928.0
2020-12-02 14:00:00,39.77,39.8,39.76,39.78,37622.0,34.7945,34.8208,34.7858,34.8033,37622.0
2020-12-02 14:05:00,39.79,39.82,39.77,39.79,37527.0,34.812,34.8383,34.7945,34.812,37527.0
2020-12-02 14:10:00,39.79,39.82,39.77,39.79,48739.0,34.812,34.8383,34.7945,34.812,48739.0
2020-12-02 14:15:00,39.79,39.88,39.78,39.88,23360.0,34.812,34.8908,34.8033,34.8908,23360.0
2020-12-02 14:20:00,39.87,39.97,39.87,39.97,40624.0,34.882,34.9695,34.882,34.9695,40624.0
2020-12-02 14:25:00,39.97,40.05,39.95,40.05,94276.0,34.9695,35.0395,34.952,35.0395,94276.0
2020-12-02 14:30:00,40.04,40.11,40.03,40.11,34455.0,35.0307,35.092,35.022,35.092,34455.0
2020-12-02 14:35:00,40.11,40.13,40.08,40.09,55915.0,35.092,35.1095,35.0657,35.0745,55915.0
2020-12-02 14:40:00,40.09,40.14,40.07,40.11,67840.0,35.0745,35.1182,35.057,35.092,67840.0
2020-12-02 14:45:00,40.11,40.15,40.08,40.11,34715.0,35.092,35.127,35.0657,35.092,34715.0
2020-12-02 14:50:00,40.11,40.13,40.07,40.08,21011.0,35.092,35.1095,35.057,35.0657,21011.0
2020-12-02 14:55:00,40.08,40.1,40.0,40.0,18134.0,35.0657,35.0832,34.9957,34.9957,18134.0
2020-12-02 15:00:00,40.0,40.06,40.0,40.05,22994.0,34.9957,35.0482,34.9957,35.0395,22994.0
2020-12-02 15:05:00,40.05,40.09,40.03,40.05,43801.0,35.0395,35.0745,35.022,35.0395,43801.0
2020-12-02 15:10:00,40.04,40.06,39.96,39.96,21737.0,35.0307,35.0482,34.9608,34.9608,21737.0
2020-12-02 15:15:00,39.96,40.08,39.96,40.03,56100.0,34.9608,35.0657,34.9608,35.022,56100.0
2020-12-02 15:20:00,40.03,40.05,40.0,40.0,34619.0,35.022,35.0395,34.9957,34.9957,34619.0
2020-12-02 15:25:00,40.0,40.01,39.96,39.96,47950.0,34.9957,35.0045,34.9608,34.9608,47950.0
2020-12-02 15:30:00,39.97,40.07,39.97,40.07,37697.0,34.9695,35.057,34.9695,35.057,37697.0
2020-12-02 15:35:00,40.08,40.08,40.04,40.05,46845.0,35.0657,35.0657,35.0307,35.0395,46845.0
2020-12-02 15:40:00,40.05,40.07,40.04,40.07,40237.0,35.0395,35.057,35.0307,35.057,40237.0
2020-12-02 15:45:00,40.07,40.15,40.03,40.11,145172.0,35.057,35.127,35.022,35.092,145172.0
2020-12-02 15:50:00,40.12,40.12,39.99,40.02,101777.0,35.1007,35.1007,34.987,35.0132,101777.0
2020-12-02 15:55:00,40.01,40.02,39.96,39.99,312304.0,35.0045,35.0132,34.9608,34.987,312304.0
2020-12-03 09:30:00,40.02,40.09,39.79,39.98,51554.0,35.0132,35.0745,34.812,34.9782,51554.0
2020-12-03 09:35:00,39.94,39.97,39.87,39.93,37164.0,34.9433,34.9695,34.882,34.9345,37164.0
2020-12-03 09:40:00,39.92,39.98,39.87,39.98,79561.0,34.9258,34.9782,34.882,34.9782,79561.0
2020-12-03 09:45:00,39.98,40.05,39.89,39.93,54529.0,34.9782,35.0395,34.8995,34.9345,54529.0
2020-12-03 09:50:00,39.93,39.98,39.85,39.87,43540.0,34.9345,34.9782,34.8645,34.882,43540.0
2020-12-03 09:55:00,39.86,39.9,39.72,39.76,46318.0,34.8733,34.9083,34.7508,34.7858,46318.0
2020-12-03 10:00:00,39.75,39.79,39.71,39.76,40132.0,34.777,34.812,34.742,34.7858,40132.0
2020-12-03 10:05:00,39.76,39.78,39.64,39.66,27565.0,34.7858,34.8033,34.6808,34.6983,27565.0
2020-12-03 10:10:00,39.66,39.67,39.61,39.66,27896.0,34.6983,34.707,34.6545,34.6983,27896.0
2020-12-03 10:15:00,39.65,39.77,39.64,39.75,32675.0,34.6895,34.7945,34.6808,34.777,32675.0
2020-12-03 10:20:00,39.75,39.77,39.72,39.76,18786.0,34.777,34.7945,34.7508,34.7858,18786.0
2020-12-03 10:25:00,39.76,39.76,39.69,39.73,16611.0,34.7858,34.7858,34.7245,34.7595,16611.0
2020-12-03 10:30:00,39.72,39.86,39.69,39.86,59589.0,34.7508,34.8733,34.7245,34.8733,59589.0
2020-12-03 10:35:00,39.85,39.97,39.83,39.94,45754.0,34.8645,34.9695,34.847,34.9433,45754.0
2020-12-03 10:40:00,39.94,39.94,39.88,39.92,21169.0,34.9433,34.9433,34.8908,34.9258,21169.0
2020-12-03 10:45:00,39.92,39.92,39.83,39.88,14717.0,34.9258,34.9258,34.847,34.8908,14717.0
2020-12-03 10:50:00,39.88,39.93,39.87,39.9,26133.0,34.8908,34.9345,34.882,34.9083,26133.0
2020-12-03 10:55:00,39.89,39.93,39.89,39.93,19414.0,34.8995,34.9345,34.8995,34.9345,19414.0
2020-12-03 11:00:00,39.93,39.98,39.91,39.94,21463.0,34.9345,34.9782,34.917,34.9433,21463.0
2020-12-03 11:05:00,39.94,40.01,39.92,39.93,44069.0,34.9433,35.0045,34.9258,34.9345,44069.0
2020-12-03 11:10:00,39.92,39.93,39.85,39.93,29551.0,34.9258,34.9345,34.8645,34.9345,29551.0
2020-12-03 11:15:00,39.92,39.94,39.91,39.93,27839.0,34.9258,34.9433,34.917,34.9345,27839.0
2020-12-03 11:20:00,39.94,39.94,39.9,39.93,26027.0,34.9433,34.9433,34.9083,34.9345,26027.0
2020-12-03 11:25:00,39.93,39.94,39.89,39.92,32701.0,34.9345,34.9433,34.8995,34.9258,32701.0
2020-12-03 11:30:00,39.92,39.93,39.87,39.9,34272.0,34.9258,34.9345,34.882,34.9083,34272.0
2020-12-03 11:35:00,39.89,39.9,39.86,39.89,28876.0,34.8995,34.9083,34.8733,34.8995,28876.0
2020-12-03 11:40:00,39.89,39.93,39.88,39.93,45490.0,34.8995,34.9345,34.8908,34.9345,45490.0
2020-12-03 11:45:00,39.93,39.95,39.91,39.94,34549.0,34.9345,34.952,34.917,34.9433,34549.0
2020-12-03 11:50:00,39.95,39.96,39.9,39.9,35516.0,34.952,34.9608,34.9083,34.9083,35516.0
2020-12-03 11:55:00,39.9,39.91,39.85,39.87,21376.0,34.9083,34.917,34.8645,34.882,21376.0
2020-12-03 12:00:00,39.87,39.94,39.86,39.92,46252.0,34.882,34.9433,34.8733,34.9258,46252.0
2020-12-03 12:05:00,39.91,39.91,39.85,39.89,23745.0,34.917,34.917,34.8645,34.8995,23745.0
2020-12-03 12:10:00,39.9,39.9,39.86,39.89,19391.0,34.9083,34.9083,34.8733,34.8995,19391.0
2020-12-03 12:15:00,39.88,39.9,39.87,39.89,33616.0,34.8908,34.9083,34.882,34.8995,33616.0
2020-12-03 12:20:00,39.88,39.93,39.88,39.9,93095.0,34.8908,34.9345,34.8908,34.9083,93095.0
2020-12-03 12:25:00,39.91,39.91,39.88,39.89,35138.0,34.917,34.917,34.8908,34.8995,35138.0
2020-12-03 12:30:00,39.89,39.94,39.87,39.89,51507.0,34.8995,34.9433,34.882,34.8995,51507.0
2020-12-03 12:35:00,39.88,39.9,39.86,39.87,26138.0,34.8908,34.9083,34.8733,34.882,26138.0
2020-12-03 12:40:00,39.87,39.9,39.86,39.87,29487.0,34.882,34.9083,34.8733,34.882,29487.0
2020-12-03 12:45:00,39.87,39.89,39.85,39.87,20009.0,34.882,34.8995,34.8645,34.882,20009.0
2020-12-03 12:50:00,39.86,39.92,39.86,39.92,117709.0,34.8733,34.9258,34.8733,34.9258,117709.0
2020-12-03 12:55:00,39.91,39.96,39.91,39.96,32513.0,34.917,34.9608,34.917,34.9608,32513.0
2020-12-03 13:00:00,39.96,39.98,39.94,39.97,14435.0,34.9608,34.9782,34.9433,34.9695,14435.0
2020-12-03 13:05:00,39.96,39.98,39.93,39.94,27147.0,34.9608,34.9782,34.9345,34.9433,27147.0
2020-12-03 13:10:00,39.95,39.96,39.92,39.95,20815.0,34.952,34.9608,34.9258,34.952,20815.0
2020-12-03 13:15:00,39.95,39.96,39.93,39.94,25962.0,34.952,34.9608,34.9345,34.9433,25962.0
2020-12-03 13:20:00,39.94,39.97,39.92,39.97,23973.0,34.9433,34.9695,34.9258,34.9695,23973.0
2020-12-03 13:25:00,39.97,39.98,39.93,39.94,13501.0,34.9695,34.9782,34.9345,34.9433,13501.0
2020-12-03 13:30:00,39.94,39.94,39.9,39.9,23192.0,34.9433,34.9433,34.9083,34.9083,23192.0
2020-12-03 13:35:00,39.9,39.97,39.9,39.97,22884.0,34.9083,34.9695,34.9083,34.9695,22884.0
2020-12-03 13:40:00,39.97,39.99,39.96,39.98,12469.0,34.9695,34.987,34.9608,34.9782,12469.0
2020-12-03 13:45:00,39.97,40.01,39.96,39.98,42106.0,34.9695,35.0045,34.9608,34.9782,42106.0
2020-12-03 13:50:00,39.98,40.01,39.98,40.0,17272.0,34.9782,35.0045,34.9782,34.9957,17272.0
2020-12-03 13:55:00,39.99,39.99,39.94,39.96,26915.0,34.987,34.987,34.9433,34.9608,26915.0
2020-12-03 14:00:00,39.96,40.01,39.96,39.98,24932.0,34.9608,35.0045,34.9608,34.9782,24932.0
2020-12-03 14:05:00,39.98,40.01,39.98,40.0,18154.0,34.9782,35.0045,34.9782,34.9957,18154.0
2020-12-03 14:10:00,40.0,40.07,39.99,40.04,57459.0,34.9957,35.057,34.987,35.0307,57459.0
2020-12-03 14:15:00,40.04,40.04,40.01,40.03,20820.0,35.0307,35.0307,35.0045,35.022,20820.0
2020-12-03 14:20:00,40.03,40.07,40.02,40.05,24116.0,35.022,35.057,35.0132,35.0395,24116.0
2020-12-03 14:25:00,40.04,40.05,39.99,40.02,23217.0,35.0307,35.0395,34.987,35.0132,23217.0
2020-12-03 14:30:00,40.01,40.02,39.99,40.01,25003.0,35.0045,35.0132,34.987,35.0045,25003.0
2020-12-03 14:35:00,40.01,40.02,39.98,40.0,13420.0,35.0045,35.0132,34.9782,34.9957,13420.0
2020-12-03 14:40:00,39.99,40.03,39.98,40.0,33917.0,34.987,35.022,34.9782,34.9957,33917.0
2020-12-03 14:45:00,40.0,40.06,40.0,40.06,20318.0,34.9957,35.0482,34.9957,35.0482,20318.0
2020-12-03 14:50:00,40.07,40.07,40.04,40.05,17738.0,35.057,35.057,35.0307,35.0395,17738.0
2020-12-03 14:55:00,40.05,40.12,40.04,40.12,29288.0,35.0395,35.1007,35.0307,35.1007,29288.0
2020-12-03 15:00:00,40.12,40.16,40.11,40.16,47732.0,35.1007,35.1357,35.092,35.1357,47732.0
2020-12-03 15:05:00,40.16,40.16,40.13,40.14,45015.0,35.1357,35.1357,35.1095,35.1182,45015.0
2020-12-03 15:10:00,40.14,40.21,40.13,40.21,29309.0,35.1182,35.1795,35.1095,35.1795,29309.0
2020-12-03 15:15:00,40.21,40.27,40.2,40.27,33556.0,35.1795,35.232,35.1707,35.232,33556.0
2020-12-03 15:20:00,40.26,40.29,40.25,40.26,41588.0,35.2232,35.2495,35.2145,35.2232,41588.0
2020-12-03 15:25:00,40.26,40.27,40.19,40.27,43101.0,35.2232,35.232,35.162,35.232,43101.0
2020-12-03 15:30:00,40.27,40.27,40.17,40.2,61257.0,35.232,35.232,35.1445,35.1707,61257.0
2020-12-03 15:35:00,40.2,40.23,40.07,40.08,121369.0,35.1707,35.197,35.057,35.0657,121369.0
2020-12-03 15:40:00,40.07,40.08,39.87,40.01,101308.0,35.057,35.0657,34.882,35.0045,101308.0
2020-12-03 15:45:00,40.0,40.12,39.98,40.09,104105.0,34.9957,35.1007,34.9782,35.0745,104105.0
2020-12-03 15:50:00,40.09,40.09,39.91,39.93,157207.0,35.0745,35.0745,34.917,34.9345,157207.0
2020-12-03 15:55:00,39.92,40.12,39.9,40.12,433982.0,34.9258,35.1007,34.9083,35.1007,433982.0
2020-12-04 09:30:00,40.24,40.62,40.24,40.54,78413.0,35.2057,35.5382,35.2057,35.4682,78413.0
2020-12-04 09:35:00,40.56,40.74,40.56,40.74,40662.0,35.4857,35.6432,35.4857,35.6432,40662.0
2020-12-04 09:40:00,40.73,40.8,40.68,40.75,56899.0,35.6344,35.6957,35.5907,35.6519,56899.0
2020-12-04 09:45:00,40.75,40.78,40.55,40.57,63564.0,35.6519,35.6782,35.4769,35.4944,63564.0
2020-12-04 09:50:00,40.58,40.59,40.38,40.4,76176.0,35.5032,35.5119,35.3282,35.3457,76176.0
2020-12-04 09:55:00,40.4,40.51,40.38,40.48,48670.0,35.3457,35.4419,35.3282,35.4157,48670.0
2020-12-04 10:00:00,40.46,40.46,40.28,40.31,47831.0,35.3982,35.3982,35.2407,35.267,47831.0
2020-12-04 10:05:00,40.31,40.41,40.3,40.39,25869.0,35.267,35.3545,35.2582,35.337,25869.0
2020-12-04 10:10:00,40.38,40.38,40.26,40.35,50642.0,35.3282,35.3282,35.2232,35.302,50642.0
2020-12-04 10:15:00,40.35,40.45,40.33,40.45,51228.0,35.302,35.3894,35.2845,35.3894,51228.0
2020-12-04 10:20:00,40.44,40.53,40.42,40.53,43523.0,35.3807,35.4594,35.3632,35.4594,43523.0
2020-12-04 10:25:00,40.52,40.6,40.47,40.58,55633.0,35.4507,35.5207,35.4069,35.5032,55633.0
2020-12-04 10:30:00,40.57,40.61,40.54,40.56,40307.0,35.4944,35.5294,35.4682,35.4857,40307.0
2020-12-04 10:35:00,40.55,40.62,40.53,40.56,41746.0,35.4769,35.5382,35.4594,35.4857,41746.0
2020-12-04 10:40:00,40.57,40.65,40.54,40.62,25404.0,35.4944,35.5644,35.4682,35.5382,25404.0
2020-12-04 10:45:00,40.62,40.71,40.53,40.58,30879.0,35.5382,35.6169,35.4594,35.5032,30879.0
2020-12-04 10:50:00,40.58,40.66,40.55,40.62,21444.0,35.5032,35.5732,35.4769,35.5382,21444.0
2020-12-04 10:55:00,40.62,40.69,40.59,40.68,25070.0,35.5382,35.5994,35.5119,35.5907,25070.0
2020-12-04 11:00:00,40.68,40.73,40.56,40.56,29553.0,35.5907,35.6344,35.4857,35.4857,29553.0
2020-12-04 11:05:00,40.55,40.58,40.53,40.58,35295.0,35.4769,35.5032,35.4594,35.5032,35295.0
2020-12-04 11:10:00,40.57,40.62,40.56,40.58,15438.0,35.4944,35.5382,35.4857,35.5032,15438.0
2020-12-04 11:15:00,40.57,40.61,40.53,40.57,11803.0,35.4944,35.5294,35.4594,35.4944,11803.0
2020-12-04 11:20:00,40.58,40.59,40.53,40.55,52637.0,35.5032,35.5119,35.4594,35.4769,52637.0
2020-12-04 11:25:00,40.55,40.58,40.5,40.52,20148.0,35.4769,35.5032,35.4332,35.4507,20148.0
2020-12-04 11:30:00,40.52,40.54,40.49,40.52,39428.0,35.4507,35.4682,35.4244,35.4507,39428.0
2020-12-04 11:35:00,40.52,40.53,40.44,40.46,29941.0,35.4507,35.4594,35.3807,35.3982,29941.0
2020-12-04 11:40:00,40.46,40.51,40.45,40.48,22098.0,35.3982,35.4419,35.3894,35.4157,22098.0
2020-12-04 11:45:00,40.48,40.51,40.48,40.51,24319.0,35.4157,35.4419,35.4157,35.4419,24319.0
2020-12-04 11:50:00,40.52,40.61,40.5,40.61,27428.0,35.4507,35.5294,35.4332,35.5294,27428.0
2020-12-04 11:55:00,40.61,40.61,40.53,40.55,122452.0,35.5294,35.5294,35.4594,35.4769,122452.0
2020-12-04 12:00:00,40.55,40.6,40.52,40.52,45894.0,35.4769,35.5207,35.4507,35.4507,45894.0
2020-12-04 12:05:00,40.51,40.53,40.4,40.41,144058.0,35.4419,35.4594,35.3457,35.3545,144058.0
2020-12-04 12:10:00,40.41,40.44,40.41,40.41,30125.0,35.3545,35.3807,35.3545,35.3545,30125.0
2020-12-04 12:15:00,40.41,40.48,40.41,40.48,34455.0,35.3545,35.4157,35.3545,35.4157,34455.0
2020-12-04 12:20:00,40.47,40.48,40.44,40.47,16355.0,35.4069,35.4157,35.3807,35.4069,16355.0
2020-12-04 12:25:00,40.47,40.49,40.45,40.47,15351.0,35.4069,35.4244,35.3894,35.4069,15351.0
2020-12-04 12:30:00,40.47,40.49,40.41,40.41,14773.0,35.4069,35.4244,35.3545,35.3545,14773.0
2020-12-04 12:35:00,40.41,40.41,40.35,40.36,12051.0,35.3545,35.3545,35.302,35.3107,12051.0
2020-12-04 12:40:00,40.36,40.46,40.36,40.45,23594.0,35.3107,35.3982,35.3107,35.3894,23594.0
2020-12-04 12:45:00,40.46,40.5,40.45,40.5,26307.0,35.3982,35.4332,35.3894,35.4332,26307.0
2020-12-04 12:50:00,40.5,40.51,40.44,40.45,31663.0,35.4332,35.4419,35.3807,35.3894,31663.0
2020-12-04 12:55:00,40.45,40.46,40.4,40.45,25388.0,35.3894,35.3982,35.3457,35.3894,25388.0
2020-12-04 13:00:00,40.46,40.51,40.46,40.51,24395.0,35.3982,35.4419,35.3982,35.4419,24395.0
2020-12-04 13:05:00,40.52,40.56,40.5,40.54,33749.0,35.4507,35.4857,35.4332,35.4682,33749.0
2020-12-04 13:10:00,40.55,40.58,40.53,40.55,46934.0,35.4769,35.5032,35.4594,35.4769,46934.0
2020-12-04 13:15:00,40.55,40.59,40.54,40.58,44868.0,35.4769,35.5119,35.4682,35.5032,44868.0
2020-12-04 13:20:00,40.58,40.58,40.46,40.47,52599.0,35.5032,35.5032,35.3982,35.4069,52599.0
2020-12-04 13:25:00,40.47,40.48,40.44,40.45,36555.0,35.4069,35.4157,35.3807,35.3894,36555.0
2020-12-04 13:30:00,40.46,40.51,40.46,40.5,33602.0,35.3982,35.4419,35.3982,35.4332,33602.0
2020-12-04 13:35:00,40.5,40.52,40.46,40.51,38786.0,35.4332,35.4507,35.3982,35.4419,38786.0
2020-12-04 13:40:00,40.51,40.52,40.49,40.52,24668.0,35.4419,35.4507,35.4244,35.4507,24668.0
2020-12-04 13:45:00,40.52,40.56,40.5,40.51,40027.0,35.4507,35.4857,35.4332,35.4419,40027.0
2020-12-04 13:50:00,40.51,40.53,40.49,40.5,17421.0,35.4419,35.4594,35.4244,35.4332,17421.0
2020-12-04 13:55:00,40.5,40.5,40.43,40.5,53210.0,35.4332,35.4332,35.372,35.4332,53210.0
2020-12-04 14:00:00,40.5,40.5,40.46,40.48,55417.0,35.4332,35.4332,35.3982,35.4157,55417.0
2020-12-04 14:05:00,40.48,40.48,40.45,40.46,20373.0,35.4157,35.4157,35.3894,35.3982,20373.0
2020-12-04 14:10:00,40.46,40.52,40.45,40.5,55290.0,35.3982,35.4507,35.3894,35.4332,55290.0
2020-12-04 14:15:00,40.5,40.52,40.48,40.52,43892.0,35.4332,35.4507,35.4157,35.4507,43892.0
2020-12-04 14:20:00,40.52,40.53,40.49,40.5,23687.0,35.4507,35.4594,35.4244,35.4332,23687.0
2020-12-04 14:25:00,40.5,40.51,40.42,40.44,40103.0,35.4332,35.4419,35.3632,35.3807,40103.0
2020-12-04 14:30:00,40.44,40.49,40.43,40.47,30642.0,35.3807,35.4244,35.372,35.4069,30642.0
2020-12-04 14:35:00,40.47,40.49,40.46,40.47,25513.0,35.4069,35.4244,35.3982,35.4069,25513.0
2020-12-04 14:40:00,40.48,40.55,40.47,40.55,45830.0,35.4157,35.4769,35.4069,35.4769,45830.0
2020-12-04 14:45:00,40.56,40.57,40.54,40.55,21222.0,35.4857,35.4944,35.4682,35.4769,21222.0
2020-12-04 14:50:00,40.55,40.58,40.53,40.55,39298.0,35.4769,35.5032,35.4594,35.4769,39298.0
2020-12-04 14:55:00,40.55,40.56,40.51,40.54,38158.0,35.4769,35.4857,35.4419,35.4682,38158.0
2020-12-04 15:00:00,40.53,40.55,40.49,40.5,21600.0,35.4594,35.4769,35.4244,35.4332,21600.0
2020-12-04 15:05:00,40.5,40.5,40.46,40.48,29252.0,35.4332,35.4332,35.3982,35.4157,29252.0
2020-12-04 15:10:00,40.48,40.49,40.44,40.45,28430.0,35.4157,35.4244,35.3807,35.3894,28430.0
2020-12-04 15:15:00,40.45,40.46,40.4,40.46,42070.0,35.3894,35.3982,35.3457,35.3982,42070.0
2020-12-04 15:20:00,40.46,40.5,40.43,40.49,38767.0,35.3982,35.4332,35.372,35.4244,38767.0
2020-12-04 15:25:00,40.48,40.49,40.37,40.41,53038.0,35.4157,35.4244,35.3195,35.3545,53038.0
2020-12-04 15:30:00,40.42,40.44,40.39,40.43,42104.0,35.3632,35.3807,35.337,35.372,42104.0
2020-12-04 15:35:00,40.43,40.48,40.42,40.44,56993.0,35.372,35.4157,35.3632,35.3807,56993.0
2020-12-04 15:40:00,40.44,40.55,40.41,40.53,237079.0,35.3807,35.4769,35.3545,35.4594,237079.0
2020-12-04 15:45:00,40.53,40.57,40.5,40.54,110715.0,35.4594,35.4944,35.4332,35.4682,110715.0
2020-12-04 15:50:00,40.54,40.6,40.53,40.57,161466.0,35.4682,35.5207,35.4594,35.4944,161466.0
2020-12-04 15:55:00,40.57,40.66,40.55,40.65,301848.0,35.4944,35.5732,35.4769,35.5644,301848.0
2020-12-07 09:30:00,40.28,40.57,40.15,40.18,67268.0,35.2407,35.4944,35.127,35.1532,67268.0
2020-12-07 09:35:00,40.19,40.26,40.02,40.05,76378.0,35.162,35.2232,35.0132,35.0395,76378.0
2020-12-07 09:40:00,40.06,40.06,39.97,40.05,53915.0,35.0482,35.0482,34.9695,35.0395,53915.0
2020-12-07 09:45:00,40.04,40.07,40.0,40.05,53365.0,35.0307,35.057,34.9957,35.0395,53365.0
2020-12-07 09:50:00,40.05,40.07,39.92,39.94,69652.0,35.0395,35.057,34.9258,34.9433,69652.0
2020-12-07 09:55:00,39.95,40.07,39.87,40.06,64115.0,34.952,35.057,34.882,35.0482,64115.0
2020-12-07 10:00:00,40.06,40.06,39.97,40.0,42762.0,35.0482,35.0482,34.9695,34.9957,42762.0
2020-12-07 10:05:00,40.0,40.09,39.98,40.06,45111.0,34.9957,35.0745,34.9782,35.0482,45111.0
2020-12-07 10:10:00,40.07,40.21,40.06,40.18,51533.0,35.057,35.1795,35.0482,35.1532,51533.0
2020-12-07 10:15:00,40.18,40.19,40.14,40.19,31812.0,35.1532,35.162,35.1182,35.162,31812.0
2020-12-07 10:20:00,40.19,40.21,40.15,40.19,29983.0,35.162,35.1795,35.127,35.162,29983.0
2020-12-07 10:25:00,40.19,40.23,40.16,40.23,51874.0,35.162,35.197,35.1357,35.197,51874.0
2020-12-07 10:30:00,40.23,40.3,40.21,40.28,30935.0,35.197,35.2582,35.1795,35.2407,30935.0
2020-12-07 10:35:00,40.28,40.31,40.23,40.3,38565.0,35.2407,35.267,35.197,35.2582,38565.0
2020-12-07 10:40:00,40.3,40.31,40.2,40.25,27895.0,35.2582,35.267,35.1707,35.2145,27895.0
2020-12-07 10:45:00,40.25,40.28,40.25,40.27,21874.0,35.2145,35.2407,35.2145,35.232,21874.0
2020-12-07 10:50:00,40.26,40.34,40.24,40.34,24388.0,35.2232,35.2932,35.2057,35.2932,24388.0
2020-12-07 10:55:00,40.33,40.33,40.27,40.3,21624.0,35.2845,35.2845,35.232,35.2582,21624.0
2020-12-07 11:00:00,40.3,40.36,40.28,40.31,30742.0,35.2582,35.3107,35.2407,35.267,30742.0
2020-12-07 11:05:00,40.31,40.33,40.26,40.27,18696.0,35.267,35.2845,35.2232,35.232,18696.0
2020-12-07 11:10:00,40.27,40.28,40.18,40.22,18167.0,35.232,35.2407,35.1532,35.1882,18167.0
2020-12-07 11:15:00,40.22,40.26,40.2,40.23,19253.0,35.1882,35.2232,35.1707,35.197,19253.0
2020-12-07 11:20:00,40.23,40.24,40.2,40.22,21048.0,35.197,35.2057,35.1707,35.1882,21048.0
2020-12-07 11:25:00,40.22,40.31,40.21,40.29,24586.0,35.1882,35.267,35.1795,35.2495,24586.0
2020-12-07 11:30:00,40.29,40.36,40.28,40.3,21587.0,35.2495,35.3107,35.2407,35.2582,21587.0
2020-12-07 11:35:00,40.3,40.38,40.3,40.38,16341.0,35.2582,35.3282,35.2582,35.3282,16341.0
2020-12-07 11:40:00,40.38,40.39,40.31,40.34,22584.0,35.3282,35.337,35.267,35.2932,22584.0
2020-12-07 11:45:00,40.34,40.34,40.22,40.23,22365.0,35.2932,35.2932,35.1882,35.197,22365.0
2020-12-07 11:50:00,40.23,40.25,40.18,40.25,28553.0,35.197,35.2145,35.1532,35.2145,28553.0
2020-12-07 11:55:00,40.24,40.33,40.19,40.31,43306.0,35.2057,35.2845,35.162,35.267,43306.0
2020-12-07 12:00:00,40.3,40.38,40.26,40.34,29719.0,35.2582,35.3282,35.2232,35.2932,29719.0
2020-12-07 12:05:00,40.34,40.4,40.32,40.4,13858.0,35.2932,35.3457,35.2757,35.3457,13858.0
2020-12-07 12:10:00,40.4,40.4,40.32,40.33,20119.0,35.3457,35.3457,35.2757,35.2845,20119.0
2020-12-07 12:15:00,40.33,40.34,40.3,40.3,17483.0,35.2845,35.2932,35.2582,35.2582,17483.0
2020-12-07 12:20:00,40.3,40.3,40.24,40.26,19865.0,35.2582,35.2582,35.2057,35.2232,19865.0
2020-12-07 12:25:00,40.26,40.28,40.23,40.27,18661.0,35.2232,35.2407,35.197,35.232,18661.0
2020-12-07 12:30:00,40.26,40.26,40.23,40.25,20816.0,35.2232,35.2232,35.197,35.2145,20816.0
2020-12-07 12:35:00,40.25,40.31,40.24,40.3,28209.0,35.2145,35.267,35.2057,35.2582,28209.0
2020-12-07 12:40:00,40.31,40.35,40.31,40.34,19338.0,35.267,35.302,35.267,35.2932,19338.0
2020-12-07 12:45:00,40.34,40.38,40.33,40.34,18325.0,35.2932,35.3282,35.2845,35.2932,18325.0
2020-12-07 12:50:00,40.34,40.35,40.3,40.32,24372.0,35.2932,35.302,35.2582,35.2757,24372.0
2020-12-07 12:55:00,40.32,40.35,40.31,40.32,19968.0,35.2757,35.302,35.267,35.2757,19968.0
2020-12-07 13:00:00,40.31,40.33,40.3,40.32,19216.0,35.267,35.2845,35.2582,35.2757,19216.0
2020-12-07 13:05:00,40.31,40.32,40.26,40.31,20237.0,35.267,35.2757,35.2232,35.267,20237.0
2020-12-07 13:10:00,40.3,40.34,40.26,40.27,22655.0,35.2582,35.2932,35.2232,35.232,22655.0
2020-12-07 13:15:00,40.26,40.31,40.25,40.28,20214.0,35.2232,35.267,35.2145,35.2407,20214.0
2020-12-07 13:20:00,40.29,40.38,40.29,40.37,22885.0,35.2495,35.3282,35.2495,35.3195,22885.0
2020-12-07 13:25:00,40.37,40.38,40.34,40.37,19975.0,35.3195,35.3282,35.2932,35.3195,19975.0
2020-12-07 13:30:00,40.37,40.41,40.36,40.4,29471.0,35.3195,35.3545,35.3107,35.3457,29471.0
2020-12-07 13:35:00,40.4,40.45,40.39,40.44,31394.0,35.3457,35.3894,35.337,35.3807,31394.0
2020-12-07 13:40:00,40.44,40.44,40.36,40.38,31171.0,35.3807,35.3807,35.3107,35.3282,31171.0
2020-12-07 13:45:00,40.37,40.43,40.34,40.41,21442.0,35.3195,35.372,35.2932,35.3545,21442.0
2020-12-07 13:50:00,40.41,40.44,40.36,40.43,26706.0,35.3545,35.3807,35.3107,35.372,26706.0
2020-12-07 13:55:00,40.43,40.45,40.41,40.42,32991.0,35.372,35.3894,35.3545,35.3632,32991.0
2020-12-07 14:00:00,40.42,40.43,40.37,40.43,39899.0,35.3632,35.372,35.3195,35.372,39899.0
2020-12-07 14:05:00,40.44,40.46,40.4,40.46,34342.0,35.3807,35.3982,35.3457,35.3982,34342.0
2020-12-07 14:10:00,40.47,40.47,40.39,40.4,35501.0,35.4069,35.4069,35.337,35.3457,35501.0
2020-12-07 14:15:00,40.4,40.42,40.36,40.37,28382.0,35.3457,35.3632,35.3107,35.3195,28382.0
2020-12-07 14:20:00,40.37,40.37,40.31,40.32,36116.0,35.3195,35.3195,35.267,35.2757,36116.0
2020-12-07 14:25:00,40.31,40.32,40.27,40.27,25509.0,35.267,35.2757,35.232,35.232,25509.0
2020-12-07 14:30:00,40.27,40.29,40.22,40.22,56743.0,35.232,35.2495,35.1882,35.1882,56743.0
2020-12-07 14:35:00,40.22,40.25,40.2,40.21,80412.0,35.1882,35.2145,35.1707,35.1795,80412.0
2020-12-07 14:40:00,40.21,40.27,40.18,40.23,81593.0,35.1795,35.232,35.1532,35.197,81593.0
2020-12-07 14:45:00,40.23,40.25,40.18,40.19,32349.0,35.197,35.2145,35.1532,35.162,32349.0
2020-12-07 14:50:00,40.19,40.26,40.18,40.23,31422.0,35.162,35.2232,35.1532,35.197,31422.0
2020-12-07 14:55:00,40.22,40.28,40.22,40.26,19771.0,35.1882,35.2407,35.1882,35.2232,19771.0
2020-12-07 15:00:00,40.27,40.3,40.24,40.28,21330.0,35.232,35.2582,35.2057,35.2407,21330.0
2020-12-07 15:05:00,40.29,40.3,40.26,40.29,23138.0,35.2495,35.2582,35.2232,35.2495,23138.0
2020-12-07 15:10:00,40.29,40.34,40.28,40.32,28777.0,35.2495,35.2932,35.2407,35.2757,28777.0
2020-12-07 15:15:00,40.31,40.32,40.29,40.3,26328.0,35.267,35.2757,35.2495,35.2582,26328.0
2020-12-07 15:20:00,40.3,40.33,40.25,40.26,32466.0,35.2582,35.2845,35.2145,35.2232,32466.0
2020-12-07 15:25:00,40.26,40.33,40.25,40.33,35524.0,35.2232,35.2845,35.2145,35.2845,35524.0
2020-12-07 15:30:00,40.32,40.41,40.32,40.38,46708.0,35.2757,35.3545,35.2757,35.3282,46708.0
2020-12-07 15:35:00,40.37,40.39,40.3,40.3,47868.0,35.3195,35.337,35.2582,35.2582,47868.0
2020-12-07 15:40:00,40.31,40.32,40.2,40.22,55794.0,35.267,35.2757,35.1707,35.1882,55794.0
2020-12-07 15:45:00,40.21,40.23,40.15,40.17,84016.0,35.1795,35.197,35.127,35.1445,84016.0
2020-12-07 15:50:00,40.17,40.35,40.16,40.34,90621.0,35.1445,35.302,35.1357,35.2932,90621.0
2020-12-07 15:55:00,40.33,40.41,40.32,40.35,273349.0,35.2845,35.3545,35.2757,35.302,273349.0
2020-12-08 09:30:00,40.03,40.29,40.01,40.27,50034.0,35.022,35.2495,35.0045,35.232,50034.0
2020-12-08 09:35:00,40.3,40.4,40.21,40.39,26719.0,35.2582,35.3457,35.1795,35.337,26719.0
2020-12-08 09:40:00,40.39,40.5,40.37,40.44,43580.0,35.337,35.4332,35.3195,35.3807,43580.0
2020-12-08 09:45:00,40.44,40.51,40.42,40.48,33782.0,35.3807,35.4419,35.3632,35.4157,33782.0
2020-12-08 09:50:00,40.48,40.56,40.44,40.49,30420.0,35.4157,35.4857,35.3807,35.4244,30420.0
2020-12-08 09:55:00,40.49,40.54,40.37,40.39,26630.0,35.4244,35.4682,35.3195,35.337,26630.0
2020-12-08 10:00:00,40.39,40.44,40.28,40.29,39616.0,35.337,35.3807,35.2407,35.2495,39616.0
2020-12-08 10:05:00,40.29,40.35,40.23,40.35,47919.0,35.2495,35.302,35.197,35.302,47919.0
2020-12-08 10:10:00,40.35,40.47,40.34,40.44,41656.0,35.302,35.4069,35.2932,35.3807,41656.0
2020-12-08 10:15:00,40.44,40.46,40.39,40.45,24231.0,35.3807,35.3982,35.337,35.3894,24231.0
2020-12-08 10:20:00,40.44,40.46,40.36,40.39,47333.0,35.3807,35.3982,35.3107,35.337,47333.0
2020-12-08 10:25:00,40.39,40.46,40.38,40.45,35163.0,35.337,35.3982,35.3282,35.3894,35163.0
2020-12-08 10:30:00,40.45,40.48,40.42,40.44,25121.0,35.3894,35.4157,35.3632,35.3807,25121.0
2020-12-08 10:35:00,40.44,40.46,40.42,40.43,32908.0,35.3807,35.3982,35.3632,35.372,32908.0
2020-12-08 10:40:00,40.43,40.46,40.42,40.44,36689.0,35.372,35.3982,35.3632,35.3807,36689.0
2020-12-08 10:45:00,40.44,40.48,40.42,40.43,23613.0,35.3807,35.4157,35.3632,35.372,23613.0
2020-12-08 10:50:00,40.43,40.44,40.37,40.41,45068.0,35.372,35.3807,35.3195,35.3545,45068.0
2020-12-08 10:55:00,40.41,40.48,40.4,40.48,26763.0,35.3545,35.4157,35.3457,35.4157,26763.0
2020-12-08 11:00:00,40.48,40.56,40.48,40.52,32964.0,35.4157,35.4857,35.4157,35.4507,32964.0
2020-12-08 11:05:00,40.52,40.57,40.51,40.52,47244.0,35.4507,35.4944,35.4419,35.4507,47244.0
2020-12-08 11:10:00,40.52,40.54,40.51,40.52,57185.0,35.4507,35.4682,35.4419,35.4507,57185.0
2020-12-08 11:15:00,40.53,40.59,40.52,40.58,40529.0,35.4594,35.5119,35.4507,35.5032,40529.0
2020-12-08 11:20:00,40.58,40.63,40.57,40.63,19994.0,35.5032,35.5469,35.4944,35.5469,19994.0
2020-12-08 11:25:00,40.63,40.67,40.61,40.67,30684.0,35.5469,35.5819,35.5294,35.5819,30684.0
2020-12-08 11:30:00,40.67,40.7,40.6,40.61,29513.0,35.5819,35.6082,35.5207,35.5294,29513.0
2020-12-08 11:35:00,40.61,40.62,40.56,40.59,25799.0,35.5294,35.5382,35.4857,35.5119,25799.0
2020-12-08 11:40:00,40.59,40.6,40.48,40.5,27384.0,35.5119,35.5207,35.4157,35.4332,27384.0
2020-12-08 11:45:00,40.5,40.56,40.49,40.51,15023.0,35.4332,35.4857,35.4244,35.4419,15023.0
2020-12-08 11:50:00,40.51,40.54,40.49,40.52,18332.0,35.4419,35.4682,35.4244,35.4507,18332.0
2020-12-08 11:55:00,40.52,40.54,40.49,40.51,31236.0,35.4507,35.4682,35.4244,35.4419,31236.0
2020-12-08 12:00:00,40.51,40.54,40.49,40.51,32412.0,35.4419,35.4682,35.4244,35.4419,32412.0
2020-12-08 12:05:00,40.5,40.53,40.48,40.52,26384.0,35.4332,35.4594,35.4157,35.4507,26384.0
2020-12-08 12:10:00,40.52,40.54,40.5,40.52,18452.0,35.4507,35.4682,35.4332,35.4507,18452.0
2020-12-08 12:15:00,40.51,40.53,40.5,40.53,19559.0,35.4419,35.4594,35.4332,35.4594,19559.0
2020-12-08 12:20:00,40.53,40.55,40.52,40.55,29073.0,35.4594,35.4769,35.4507,35.4769,29073.0
2020-12-08 12:25:00,40.55,40.57,40.54,40.55,22847.0,35.4769,35.4944,35.4682,35.4769,22847.0
2020-12-08 12:30:00,40.55,40.58,40.52,40.57,38611.0,35.4769,35.5032,35.4507,35.4944,38611.0
2020-12-08 12:35:00,40.57,40.57,40.51,40.51,35470.0,35.4944,35.4944,35.4419,35.4419,35470.0
2020-12-08 12:40:00,40.52,40.61,40.51,40.61,35756.0,35.4507,35.5294,35.4419,35.5294,35756.0
2020-12-08 12:45:00,40.61,40.64,40.59,40.62,16936.0,35.5294,35.5557,35.5119,35.5382,16936.0
2020-12-08 12:50:00,40.62,40.68,40.6,40.65,50113.0,35.5382,35.5907,35.5207,35.5644,50113.0
2020-12-08 12:55:00,40.66,40.66,40.6,40.62,23960.0,35.5732,35.5732,35.5207,35.5382,23960.0
2020-12-08 13:00:00,40.63,40.64,40.62,40.63,27743.0,35.5469,35.5557,35.5382,35.5469,27743.0
2020-12-08 13:05:00,40.64,40.65,40.61,40.64,27754.0,35.5557,35.5644,35.5294,35.5557,27754.0
2020-12-08 13:10:00,40.64,40.66,40.63,40.64,21942.0,35.5557,35.5732,35.5469,35.5557,21942.0
2020-12-08 13:15:00,40.64,40.65,40.62,40.65,33874.0,35.5557,35.5644,35.5382,35.5644,33874.0
2020-12-08 13:20:00,40.65,40.66,40.63,40.66,36273.0,35.5644,35.5732,35.5469,35.5732,36273.0
2020-12-08 13:25:00,40.67,40.68,40.63,40.65,27839.0,35.5819,35.5907,35.5469,35.5644,27839.0
2020-12-08 13:30:00,40.65,40.66,40.6,40.65,38344.0,35.5644,35.5732,35.5207,35.5644,38344.0
2020-12-08 13:35:00,40.65,40.67,40.62,40.63,24420.0,35.5644,35.5819,35.5382,35.5469,24420.0
2020-12-08 13:40:00,40.63,40.64,40.6,40.63,21063.0,35.5469,35.5557,35.5207,35.5469,21063.0
2020-12-08 13:45:00,40.63,40.66,40.62,40.66,25617.0,35.5469,35.5732,35.5382,35.5732,25617.0
2020-12-08 13:50:00,40.66,40.66,40.63,40.65,23930.0,35.5732,35.5732,35.5469,35.5644,23930.0
2020-12-08 13:55:00,40.64,40.67,40.63,40.66,20665.0,35.5557,35.5819,35.5469,35.5732,20665.0
2020-12-08 14:00:00,40.65,40.69,40.63,40.67,42270.0,35.5644,35.5994,35.5469,35.5819,42270.0
2020-12-08 14:05:00,40.66,40.72,40.65,40.72,24846.0,35.5732,35.6257,35.5644,35.6257,24846.0
2020-12-08 14:10:00,40.72,40.73,40.69,40.72,23191.0,35.6257,35.6344,35.5994,35.6257,23191.0
2020-12-08 14:15:00,40.73,40.73,40.69,40.71,18035.0,35.6344,35.6344,35.5994,35.6169,18035.0
2020-12-08 14:20:00,40.7,40.75,40.68,40.72,25407.0,35.6082,35.6519,35.5907,35.6257,25407.0
2020-12-08 14:25:00,40.72,40.76,40.71,40.72,26357.0,35.6257,35.6607,35.6169,35.6257,26357.0
2020-12-08 14:30:00,40.72,40.76,40.7,40.74,30173.0,35.6257,35.6607,35.6082,35.6432,30173.0
2020-12-08 14:35:00,40.73,40.75,40.72,40.73,20179.0,35.6344,35.6519,35.6257,35.6344,20179.0
2020-12-08 14:40:00,40.73,40.74,40.7,40.71,23426.0,35.6344,35.6432,35.6082,35.6169,23426.0
2020-12-08 14:45:00,40.71,40.73,40.68,40.69,37821.0,35.6169,35.6344,35.5907,35.5994,37821.0
2020-12-08 14:50:00,40.69,40.71,40.67,40.7,24398.0,35.5994,35.6169,35.5819,35.6082,24398.0
2020-12-08 14:55:00,40.7,40.72,40.69,40.7,24550.0,35.6082,35.6257,35.5994,35.6082,24550.0
2020-12-08 15:00:00,40.69,40.71,40.68,40.68,31400.0,35.5994,35.6169,35.5907,35.5907,31400.0
2020-12-08 15:05:00,40.68,40.71,40.66,40.67,29852.0,35.5907,35.6169,35.5732,35.5819,29852.0
2020-12-08 15:10:00,40.68,40.68,40.63,40.68,34003.0,35.5907,35.5907,35.5469,35.5907,34003.0
2020-12-08 15:15:00,40.68,40.71,40.65,40.69,41802.0,35.5907,35.6169,35.5644,35.5994,41802.0
2020-12-08 15:20:00,40.68,40.71,40.68,40.7,25153.0,35.5907,35.6169,35.5907,35.6082,25153.0
2020-12-08 15:25:00,40.7,40.75,40.68,40.75,40304.0,35.6082,35.6519,35.5907,35.6519,40304.0
2020-12-08 15:30:00,40.74,40.78,40.72,40.77,42031.0,35.6432,35.6782,35.6257,35.6694,42031.0
2020-12-08 15:35:00,40.77,40.78,40.75,40.77,63488.0,35.6694,35.6782,35.6519,35.6694,63488.0
2020-12-08 15:40:00,40.77,40.79,40.75,40.77,104195.0,35.6694,35.6869,35.6519,35.6694,104195.0
2020-12-08 15:45:00,40.77,40.79,40.76,40.77,87799.0,35.6694,35.6869,35.6607,35.6694,87799.0
2020-12-08 15:50:00,40.76,40.81,40.72,40.79,215490.0,35.6607,35.7044,35.6257,35.6869,215490.0
2020-12-08 15:55:00,40.8,40.85,40.77,40.79,518336.0,35.6957,35.7394,35.6694,35.6869,518336.0
2020-12-09 09:30:00,41.05,41.3,40.96,41.17,186430.0,35.9144,36.1331,35.8356,36.0194,186430.0
2020-12-09 09:35:00,41.18,41.23,41.1,41.16,52087.0,36.0281,36.0719,35.9581,36.0106,52087.0
2020-12-09 09:40:00,41.16,41.31,41.15,41.3,41632.0,36.0106,36.1419,36.0019,36.1331,41632.0
2020-12-09 09:45:00,41.31,41.32,41.16,41.21,54564.0,36.1419,36.1506,36.0106,36.0544,54564.0
2020-12-09 09:50:00,41.22,41.26,41.18,41.26,26930.0,36.0631,36.0981,36.0281,36.0981,26930.0
2020-12-09 09:55:00,41.25,41.31,41.21,41.31,23889.0,36.0894,36.1419,36.0544,36.1419,23889.0
2020-12-09 10:00:00,41.3,41.44,41.29,41.43,54334.0,36.1331,36.2556,36.1244,36.2468,54334.0
2020-12-09 10:05:00,41.43,41.51,41.41,41.48,39419.0,36.2468,36.3168,36.2293,36.2906,39419.0
2020-12-09 10:10:00,41.47,41.49,41.34,41.34,32505.0,36.2818,36.2993,36.1681,36.1681,32505.0
2020-12-09 10:15:00,41.33,41.39,41.31,41.37,30957.0,36.1594,36.2118,36.1419,36.1944,30957.0
2020-12-09 10:20:00,41.36,41.4,41.33,41.37,45872.0,36.1856,36.2206,36.1594,36.1944,45872.0
2020-12-09 10:25:00,41.37,41.38,41.24,41.26,19940.0,36.1944,36.2031,36.0806,36.0981,19940.0
2020-12-09 10:30:00,41.27,41.27,41.14,41.15,38094.0,36.1069,36.1069,35.9931,36.0019,38094.0
2020-12-09 10:35:00,41.15,41.21,41.14,41.19,122285.0,36.0019,36.0544,35.9931,36.0369,122285.0
2020-12-09 10:40:00,41.19,41.2,41.11,41.12,70657.0,36.0369,36.0456,35.9669,35.9756,70657.0
2020-12-09 10:45:00,41.11,41.12,41.03,41.08,40353.0,35.9669,35.9756,35.8969,35.9406,40353.0
2020-12-09 10:50:00,41.07,41.12,41.05,41.11,35979.0,35.9319,35.9756,35.9144,35.9669,35979.0
2020-12-09 10:55:00,41.11,41.11,41.06,41.07,38945.0,35.9669,35.9669,35.9231,35.9319,38945.0
2020-12-09 11:00:00,41.06,41.1,41.04,41.05,30137.0,35.9231,35.9581,35.9056,35.9144,30137.0
2020-12-09 11:05:00,41.04,41.09,40.97,41.08,53634.0,35.9056,35.9494,35.8444,35.9406,53634.0
2020-12-09 11:10:00,41.08,41.14,41.07,41.11,48455.0,35.9406,35.9931,35.9319,35.9669,48455.0
2020-12-09 11:15:00,41.11,41.11,41.03,41.04,51947.0,35.9669,35.9669,35.8969,35.9056,51947.0
2020-12-09 11:20:00,41.03,41.04,40.98,41.02,62491.0,35.8969,35.9056,35.8531,35.8881,62491.0
2020-12-09 11:25:00,41.02,41.07,41.0,41.04,34503.0,35.8881,35.9319,35.8706,35.9056,34503.0
2020-12-09 11:30:00,41.03,41.05,41.01,41.01,68689.0,35.8969,35.9144,35.8794,35.8794,68689.0
2020-12-09 11:35:00,41.01,41.08,41.0,41.05,63736.0,35.8794,35.9406,35.8706,35.9144,63736.0
2020-12-09 11:40:00,41.05,41.11,41.05,41.09,56316.0,35.9144,35.9669,35.9144,35.9494,56316.0
2020-12-09 11:45:00,41.09,41.09,40.74,40.79,165355.0,35.9494,35.9494,35.6432,35.6869,165355.0
2020-12-09 11:50:00,40.79,40.9,40.69,40.86,78710.0,35.6869,35.7832,35.5994,35.7482,78710.0
2020-12-09 11:55:00,40.86,40.92,40.84,40.88,49128.0,35.7482,35.8006,35.7307,35.7657,49128.0
2020-12-09 12:00:00,40.88,40.94,40.87,40.91,47075.0,35.7657,35.8181,35.7569,35.7919,47075.0
2020-12-09 12:05:00,40.91,41.0,40.9,40.98,34608.0,35.7919,35.8706,35.7832,35.8531,34608.0
2020-12-09 12:10:00,40.98,41.0,40.94,41.0,25467.0,35.8531,35.8706,35.8181,35.8706,25467.0
2020-12-09 12:15:00,41.0,41.0,40.96,40.98,26958.0,35.8706,35.8706,35.8356,35.8531,26958.0
2020-12-09 12:20:00,40.98,41.09,40.97,41.09,52845.0,35.8531,35.9494,35.8444,35.9494,52845.0
2020-12-09 12:25:00,41.08,41.09,41.01,41.02,58258.0,35.9406,35.9494,35.8794,35.8881,58258.0
2020-12-09 12:30:00,41.01,41.06,40.97,41.04,27195.0,35.8794,35.9231,35.8444,35.9056,27195.0
2020-12-09 12:35:00,41.04,41.09,41.01,41.05,24299.0,35.9056,35.9494,35.8794,35.9144,24299.0
2020-12-09 12:40:00,41.05,41.09,41.03,41.06,18027.0,35.9144,35.9494,35.8969,35.9231,18027.0
2020-12-09 12:45:00,41.06,41.11,41.05,41.11,35162.0,35.9231,35.9669,35.9144,35.9669,35162.0
2020-12-09 12:50:00,41.11,41.17,41.07,41.13,33141.0,35.9669,36.0194,35.9319,35.9844,33141.0
2020-12-09 12:55:00,41.12,41.17,41.09,41.15,47431.0,35.9756,36.0194,35.9494,36.0019,47431.0
2020-12-09 13:00:00,41.15,41.15,41.1,41.11,59719.0,36.0019,36.0019,35.9581,35.9669,59719.0
2020-12-09 13:05:00,41.11,41.18,41.07,41.18,66025.0,35.9669,36.0281,35.9319,36.0281,66025.0
2020-12-09 13:10:00,41.18,41.18,41.13,41.14,40780.0,36.0281,36.0281,35.9844,35.9931,40780.0
2020-12-09 13:15:00,41.14,41.16,41.11,41.14,46353.0,35.9931,36.0106,35.9669,35.9931,46353.0
2020-12-09 13:20:00,41.15,41.17,41.07,41.08,92594.0,36.0019,36.0194,35.9319,35.9406,92594.0
2020-12-09 13:25:00,41.07,41.13,41.05,41.11,60843.0,35.9319,35.9844,35.9144,35.9669,60843.0
2020-12-09 13:30:00,41.11,41.11,41.0,41.01,47804.0,35.9669,35.9669,35.8706,35.8794,47804.0
2020-12-09 13:35:00,41.02,41.02,40.94,41.0,62683.0,35.8881,35.8881,35.8181,35.8706,62683.0
2020-12-09 13:40:00,40.99,41.06,40.98,41.0,44551.0,35.8619,35.9231,35.8531,35.8706,44551.0
2020-12-09 13:45:00,41.01,41.03,40.98,41.0,19703.0,35.8794,35.8969,35.8531,35.8706,19703.0
2020-12-09 13:50:00,41.0,41.02,40.96,40.97,25712.0,35.8706,35.8881,35.8356,35.8444,25712.0
2020-12-09 13:55:00,40.97,40.97,40.85,40.91,39168.0,35.8444,35.8444,35.7394,35.7919,39168.0
2020-12-09 14:00:00,40.92,41.06,40.91,41.03,51430.0,35.8006,35.9231,35.7919,35.8969,51430.0
2020-12-09 14:05:00,41.03,41.04,40.98,41.02,17069.0,35.8969,35.9056,35.8531,35.8881,17069.0
2020-12-09 14:10:00,41.02,41.03,40.94,40.95,42400.0,35.8881,35.8969,35.8181,35.8269,42400.0
2020-12-09 14:15:00,40.95,41.01,40.93,41.0,46730.0,35.8269,35.8794,35.8094,35.8706,46730.0
2020-12-09 14:20:00,40.99,41.02,40.97,41.02,37989.0,35.8619,35.8881,35.8444,35.8881,37989.0
2020-12-09 14:25:00,41.02,41.04,41.0,41.04,46160.0,35.8881,35.9056,35.8706,35.9056,46160.0
2020-12-09 14:30:00,41.03,41.05,41.0,41.05,59797.0,35.8969,35.9144,35.8706,35.9144,59797.0
2020-12-09 14:35:00,41.05,41.08,41.0,41.0,52338.0,35.9144,35.9406,35.8706,35.8706,52338.0
2020-12-09 14:40:00,41.0,41.02,40.96,41.01,32266.0,35.8706,35.8881,35.8356,35.8794,32266.0
2020-12-09 14:45:00,41.01,41.09,41.0,41.03,41515.0,35.8794,35.9494,35.8706,35.8969,41515.0
2020-12-09 14:50:00,41.04,41.04,40.99,41.01,22945.0,35.9056,35.9056,35.8619,35.8794,22945.0
2020-12-09 14:55:00,41.01,41.02,40.95,40.96,32034.0,35.8794,35.8881,35.8269,35.8356,32034.0
2020-12-09 15:00:00,40.95,40.98,40.85,40.86,34288.0,35.8269,35.8531,35.7394,35.7482,34288.0
2020-12-09 15:05:00,40.86,40.87,40.82,40.86,45350.0,35.7482,35.7569,35.7132,35.7482,45350.0
2020-12-09 15:10:00,40.86,40.9,40.85,40.89,58122.0,35.7482,35.7832,35.7394,35.7744,58122.0
2020-12-09 15:15:00,40.89,40.9,40.83,40.84,33184.0,35.7744,35.7832,35.7219,35.7307,33184.0
2020-12-09 15:20:00,40.84,40.87,40.77,40.77,64967.0,35.7307,35.7569,35.6694,35.6694,64967.0
2020-12-09 15:25:00,40.77,40.78,40.71,40.77,56510.0,35.6694,35.6782,35.6169,35.6694,56510.0
2020-12-09 15:30:00,40.77,40.86,40.76,40.86,91904.0,35.6694,35.7482,35.6607,35.7482,91904.0
2020-12-09 15:35:00,40.85,40.86,40.81,40.84,91661.0,35.7394,35.7482,35.7044,35.7307,91661.0
2020-12-09 15:40:00,40.84,40.9,40.83,40.9,78717.0,35.7307,35.7832,35.7219,35.7832,78717.0
2020-12-09 15:45:00,40.9,40.95,40.87,40.89,115498.0,35.7832,35.8269,35.7569,35.7744,115498.0
2020-12-09 15:50:00,40.87,40.92,40.84,40.9,169341.0,35.7569,35.8006,35.7307,35.7832,169341.0
2020-12-09 15:55:00,40.9,40.94,40.78,40.78,366215.0,35.7832,35.8181,35.6782,35.6782,366215.0
2020-12-10 09:30:00,40.36,40.43,40.28,40.35,62577.0,35.3107,35.372,35.2407,35.302,62577.0
2020-12-10 09:35:00,40.37,40.46,40.28,40.46,82017.0,35.3195,35.3982,35.2407,35.3982,82017.0
2020-12-10 09:40:00,40.48,40.6,40.39,40.42,53315.0,35.4157,35.5207,35.337,35.3632,53315.0
2020-12-10 09:45:00,40.42,40.45,40.33,40.35,82197.0,35.3632,35.3894,35.2845,35.302,82197.0
2020-12-10 09:50:00,40.36,40.48,40.36,40.39,61855.0,35.3107,35.4157,35.3107,35.337,61855.0
2020-12-10 09:55:00,40.4,40.44,40.35,40.43,24628.0,35.3457,35.3807,35.302,35.372,24628.0
2020-12-10 10:00:00,40.43,40.55,40.41,40.47,81989.0,35.372,35.4769,35.3545,35.4069,81989.0
2020-12-10 10:05:00,40.48,40.54,40.43,40.46,74042.0,35.4157,35.4682,35.372,35.3982,74042.0
2020-12-10 10:10:00,40.47,40.5,40.38,40.38,29052.0,35.4069,35.4332,35.3282,35.3282,29052.0
2020-12-10 10:15:00,40.39,40.42,40.3,40.41,104034.0,35.337,35.3632,35.2582,35.3545,104034.0
2020-12-10 10:20:00,40.42,40.58,40.42,40.57,133361.0,35.3632,35.5032,35.3632,35.4944,133361.0
2020-12-10 10:25:00,40.57,40.59,40.52,40.55,55504.0,35.4944,35.5119,35.4507,35.4769,55504.0
2020-12-10 10:30:00,40.55,40.64,40.55,40.58,139297.0,35.4769,35.5557,35.4769,35.5032,139297.0
2020-12-10 10:35:00,40.59,40.69,40.59,40.69,44771.0,35.5119,35.5994,35.5119,35.5994,44771.0
2020-12-10 10:40:00,40.68,40.75,40.66,40.72,75158.0,35.5907,35.6519,35.5732,35.6257,75158.0
2020-12-10 10:45:00,40.73,40.77,40.65,40.69,35140.0,35.6344,35.6694,35.5644,35.5994,35140.0
2020-12-10 10:50:00,40.69,40.85,40.68,40.85,59179.0,35.5994,35.7394,35.5907,35.7394,59179.0
2020-12-10 10:55:00,40.85,40.86,40.78,40.86,82202.0,35.7394,35.7482,35.6782,35.7482,82202.0
2020-12-10 11:00:00,40.86,40.96,40.81,40.95,64077.0,35.7482,35.8356,35.7044,35.8269,64077.0
2020-12-10 11:05:00,40.96,41.02,40.94,40.96,88358.0,35.8356,35.8881,35.8181,35.8356,88358.0
2020-12-10 11:10:00,40.97,41.09,40.96,41.06,81232.0,35.8444,35.9494,35.8356,35.9231,81232.0
2020-12-10 11:15:00,41.06,41.07,41.0,41.04,35340.0,35.9231,35.9319,35.8706,35.9056,35340.0
2020-12-10 11:20:00,41.05,41.13,41.0,41.1,62262.0,35.9144,35.9844,35.8706,35.9581,62262.0
2020-12-10 11:25:00,41.11,41.12,41.07,41.09,62955.0,35.9669,35.9756,35.9319,35.9494,62955.0
2020-12-10 11:30:00,41.09,41.12,41.03,41.05,82186.0,35.9494,35.9756,35.8969,35.9144,82186.0
2020-12-10 11:35:00,41.05,41.09,40.95,41.01,44545.0,35.9144,35.9494,35.8269,35.8794,44545.0
2020-12-10 11:40:00,41.01,41.05,41.0,41.02,54548.0,35.8794,35.9144,35.8706,35.8881,54548.0
2020-12-10 11:45:00,41.02,41.03,40.94,40.99,44257.0,35.8881,35.8969,35.8181,35.8619,44257.0
2020-12-10 11:50:00,41.0,41.01,40.97,40.98,52431.0,35.8706,35.8794,35.8444,35.8531,52431.0
2020-12-10 11:55:00,40.98,41.02,40.98,41.01,22230.0,35.8531,35.8881,35.8531,35.8794,22230.0
2020-12-10 12:00:00,41.01,41.07,40.99,41.07,33193.0,35.8794,35.9319,35.8619,35.9319,33193.0
2020-12-10 12:05:00,41.07,41.13,41.06,41.13,40673.0,35.9319,35.9844,35.9231,35.9844,40673.0
2020-12-10 12:10:00,41.14,41.22,41.14,41.21,26113.0,35.9931,36.0631,35.9931,36.0544,26113.0
2020-12-10 12:15:00,41.2,41.21,41.14,41.2,51983.0,36.0456,36.0544,35.9931,36.0456,51983.0
2020-12-10 12:20:00,41.2,41.22,41.17,41.18,23100.0,36.0456,36.0631,36.0194,36.0281,23100.0
2020-12-10 12:25:00,41.17,41.22,41.13,41.15,45365.0,36.0194,36.0631,35.9844,36.0019,45365.0
2020-12-10 12:30:00,41.15,41.16,41.13,41.15,32354.0,36.0019,36.0106,35.9844,36.0019,32354.0
2020-12-10 12:35:00,41.16,41.24,41.15,41.22,54338.0,36.0106,36.0806,36.0019,36.0631,54338.0
2020-12-10 12:40:00,41.22,41.29,41.22,41.26,33693.0,36.0631,36.1244,36.0631,36.0981,33693.0
2020-12-10 12:45:00,41.26,41.31,41.23,41.26,52528.0,36.0981,36.1419,36.0719,36.0981,52528.0
2020-12-10 12:50:00,41.25,41.28,41.2,41.21,35138.0,36.0894,36.1156,36.0456,36.0544,35138.0
2020-12-10 12:55:00,41.21,41.24,41.18,41.21,43277.0,36.0544,36.0806,36.0281,36.0544,43277.0
2020-12-10 13:00:00,41.2,41.21,41.17,41.19,72477.0,36.0456,36.0544,36.0194,36.0369,72477.0
2020-12-10 13:05:00,41.18,41.23,41.16,41.2,78913.0,36.0281,36.0719,36.0106,36.0456,78913.0
2020-12-10 13:10:00,41.2,41.3,41.2,41.25,84697.0,36.0456,36.1331,36.0456,36.0894,84697.0
2020-12-10 13:15:00,41.25,41.26,41.22,41.23,20278.0,36.0894,36.0981,36.0631,36.0719,20278.0
2020-12-10 13:20:00,41.24,41.29,41.23,41.26,30243.0,36.0806,36.1244,36.0719,36.0981,30243.0
2020-12-10 13:25:00,41.26,41.28,41.22,41.22,33220.0,36.0981,36.1156,36.0631,36.0631,33220.0
2020-12-10 13:30:00,41.22,41.25,41.17,41.19,34004.0,36.0631,36.0894,36.0194,36.0369,34004.0
2020-12-10 13:35:00,41.19,41.2,41.14,41.19,50824.0,36.0369,36.0456,35.9931,36.0369,50824.0
2020-12-10 13:40:00,41.2,41.2,41.18,41.2,42014.0,36.0456,36.0456,36.0281,36.0456,42014.0
2020-12-10 13:45:00,41.2,41.22,41.18,41.19,26444.0,36.0456,36.0631,36.0281,36.0369,26444.0
2020-12-10 13:50:00,41.19,41.2,41.14,41.15,35424.0,36.0369,36.0456,35.9931,36.0019,35424.0
2020-12-10 13:55:00,41.14,41.14,41.07,41.13,45510.0,35.9931,35.9931,35.9319,35.9844,45510.0
2020-12-10 14:00:00,41.13,41.17,41.11,41.15,68621.0,35.9844,36.0194,35.9669,36.0019,68621.0
2020-12-10 14:05:00,41.15,41.18,41.12,41.14,38946.0,36.0019,36.0281,35.9756,35.9931,38946.0
2020-12-10 14:10:00,41.14,41.14,41.08,41.12,60419.0,35.9931,35.9931,35.9406,35.9756,60419.0
2020-12-10 14:15:00,41.12,41.2,41.12,41.2,71091.0,35.9756,36.0456,35.9756,36.0456,71091.0
2020-12-10 14:20:00,41.2,41.2,41.16,41.18,120360.0,36.0456,36.0456,36.0106,36.0281,120360.0
2020-12-10 14:25:00,41.18,41.22,41.17,41.2,52903.0,36.0281,36.0631,36.0194,36.0456,52903.0
2020-12-10 14:30:00,41.2,41.26,41.17,41.25,68844.0,36.0456,36.0981,36.0194,36.0894,68844.0
2020-12-10 14:35:00,41.26,41.32,41.25,41.32,59995.0,36.0981,36.1506,36.0894,36.1506,59995.0
2020-12-10 14:40:00,41.31,41.32,41.26,41.27,81539.0,36.1419,36.1506,36.0981,36.1069,81539.0
2020-12-10 14:45:00,41.27,41.33,41.26,41.3,50678.0,36.1069,36.1594,36.0981,36.1331,50678.0
2020-12-10 14:50:00,41.3,41.32,41.28,41.3,26562.0,36.1331,36.1506,36.1156,36.1331,26562.0
2020-12-10 14:55:00,41.31,41.33,41.25,41.29,42481.0,36.1419,36.1594,36.0894,36.1244,42481.0
2020-12-10 15:00:00,41.3,41.42,41.29,41.4,88109.0,36.1331,36.2381,36.1244,36.2206,88109.0
2020-12-10 15:05:00,41.39,41.44,41.38,41.41,43363.0,36.2118,36.2556,36.2031,36.2293,43363.0
2020-12-10 15:10:00,41.42,41.49,41.4,41.45,44031.0,36.2381,36.2993,36.2206,36.2643,44031.0
2020-12-10 15:15:00,41.44,41.48,41.4,41.44,49750.0,36.2556,36.2906,36.2206,36.2556,49750.0
2020-12-10 15:20:00,41.44,41.44,41.41,41.43,47425.0,36.2556,36.2556,36.2293,36.2468,47425.0
2020-12-10 15:25:00,41.42,41.43,41.35,41.39,71067.0,36.2381,36.2468,36.1769,36.2118,71067.0
2020-12-10 15:30:00,41.39,41.42,41.33,41.34,67695.0,36.2118,36.2381,36.1594,36.1681,67695.0
2020-12-10 15:35:00,41.34,41.36,41.3,41.36,81330.0,36.1681,36.1856,36.1331,36.1856,81330.0
2020-12-10 15:40:00,41.36,41.41,41.34,41.38,112974.0,36.1856,36.2293,36.1681,36.2031,112974.0
2020-12-10 15:45:00,41.37,41.44,41.37,41.37,114150.0,36.1944,36.2556,36.1944,36.1944,114150.0
2020-12-10 15:50:00,41.38,41.5,41.37,41.5,169189.0,36.2031,36.3081,36.1944,36.3081,169189.0
2020-12-10 15:55:00,41.49,41.5,41.34,41.35,461770.0,36.2993,36.3081,36.1681,36.1769,461770.0
2020-12-11 09:30:00,40.73,40.9,40.54,40.68,77569.0,35.6344,35.7832,35.4682,35.5907,77569.0
2020-12-11 09:35:00,40.69,40.7,40.51,40.56,66004.0,35.5994,35.6082,35.4419,35.4857,66004.0
2020-12-11 09:40:00,40.56,40.83,40.56,40.6,127500.0,35.4857,35.7219,35.4857,35.5207,127500.0
2020-12-11 09:45:00,40.6,40.64,40.45,40.48,52936.0,35.5207,35.5557,35.3894,35.4157,52936.0
2020-12-11 09:50:00,40.48,40.59,40.46,40.58,36195.0,35.4157,35.5119,35.3982,35.5032,36195.0
2020-12-11 09:55:00,40.59,40.64,40.55,40.58,43749.0,35.5119,35.5557,35.4769,35.5032,43749.0
2020-12-11 10:00:00,40.56,40.73,40.5,40.62,49770.0,35.4857,35.6344,35.4332,35.5382,49770.0
2020-12-11 10:05:00,40.62,40.62,40.47,40.48,32683.0,35.5382,35.5382,35.4069,35.4157,32683.0
2020-12-11 10:10:00,40.48,40.51,40.42,40.49,48089.0,35.4157,35.4419,35.3632,35.4244,48089.0
2020-12-11 10:15:00,40.51,40.53,40.47,40.5,32258.0,35.4419,35.4594,35.4069,35.4332,32258.0
2020-12-11 10:20:00,40.5,40.51,40.43,40.44,31363.0,35.4332,35.4419,35.372,35.3807,31363.0
2020-12-11 10:25:00,40.44,40.45,40.34,40.38,36812.0,35.3807,35.3894,35.2932,35.3282,36812.0
2020-12-11 10:30:00,40.37,40.41,40.36,40.4,29671.0,35.3195,35.3545,35.3107,35.3457,29671.0
2020-12-11 10:35:00,40.4,40.41,40.29,40.33,28127.0,35.3457,35.3545,35.2495,35.2845,28127.0
2020-12-11 10:40:00,40.32,40.47,40.32,40.47,38252.0,35.2757,35.4069,35.2757,35.4069,38252.0
2020-12-11 10:45:00,40.48,40.51,40.39,40.43,72162.0,35.4157,35.4419,35.337,35.372,72162.0
2020-12-11 10:50:00,40.42,40.47,40.4,40.45,56052.0,35.3632,35.4069,35.3457,35.3894,56052.0
2020-12-11 10:55:00,40.44,40.5,40.43,40.5,57888.0,35.3807,35.4332,35.372,35.4332,57888.0
2020-12-11 11:00:00,40.48,40.56,40.48,40.56,36892.0,35.4157,35.4857,35.4157,35.4857,36892.0
2020-12-11 11:05:00,40.56,40.6,40.55,40.58,36008.0,35.4857,35.5207,35.4769,35.5032,36008.0
2020-12-11 11:10:00,40.58,40.64,40.55,40.57,51700.0,35.5032,35.5557,35.4769,35.4944,51700.0
2020-12-11 11:15:00,40.57,40.63,40.57,40.63,30745.0,35.4944,35.5469,35.4944,35.5469,30745.0
2020-12-11 11:20:00,40.63,40.66,40.54,40.58,43677.0,35.5469,35.5732,35.4682,35.5032,43677.0
2020-12-11 11:25:00,40.58,40.65,40.57,40.64,51483.0,35.5032,35.5644,35.4944,35.5557,51483.0
2020-12-11 11:30:00,40.64,40.68,40.62,40.64,58379.0,35.5557,35.5907,35.5382,35.5557,58379.0
2020-12-11 11:35:00,40.65,40.68,40.59,40.59,74088.0,35.5644,35.5907,35.5119,35.5119,74088.0
2020-12-11 11:40:00,40.59,40.64,40.58,40.61,57751.0,35.5119,35.5557,35.5032,35.5294,57751.0
2020-12-11 11:45:00,40.62,40.68,40.6,40.67,94540.0,35.5382,35.5907,35.5207,35.5819,94540.0
2020-12-11 11:50:00,40.67,40.68,40.6,40.6,32998.0,35.5819,35.5907,35.5207,35.5207,32998.0
2020-12-11 11:55:00,40.6,40.61,40.42,40.44,76318.0,35.5207,35.5294,35.3632,35.3807,76318.0
2020-12-11 12:00:00,40.44,40.45,40.35,40.36,48061.0,35.3807,35.3894,35.302,35.3107,48061.0
2020-12-11 12:05:00,40.34,40.37,40.3,40.3,34976.0,35.2932,35.3195,35.2582,35.2582,34976.0
2020-12-11 12:10:00,40.3,40.31,40.2,40.21,28598.0,35.2582,35.267,35.1707,35.1795,28598.0
2020-12-11 12:15:00,40.22,40.23,40.15,40.15,55329.0,35.1882,35.197,35.127,35.127,55329.0
2020-12-11 12:20:00,40.15,40.25,40.13,40.24,35208.0,35.127,35.2145,35.1095,35.2057,35208.0
2020-12-11 12:25:00,40.25,40.28,40.24,40.27,22002.0,35.2145,35.2407,35.2057,35.232,22002.0
2020-12-11 12:30:00,40.26,40.31,40.26,40.3,18286.0,35.2232,35.267,35.2232,35.2582,18286.0
2020-12-11 12:35:00,40.3,40.31,40.28,40.3,23110.0,35.2582,35.267,35.2407,35.2582,23110.0
2020-12-11 12:40:00,40.3,40.34,40.29,40.34,27363.0,35.2582,35.2932,35.2495,35.2932,27363.0
2020-12-11 12:45:00,40.34,40.41,40.33,40.41,27153.0,35.2932,35.3545,35.2845,35.3545,27153.0
2020-12-11 12:50:00,40.41,40.44,40.4,40.41,11758.0,35.3545,35.3807,35.3457,35.3545,11758.0
2020-12-11 12:55:00,40.41,40.52,40.4,40.51,43582.0,35.3545,35.4507,35.3457,35.4419,43582.0
2020-12-11 13:00:00,40.51,40.51,40.4,40.41,80178.0,35.4419,35.4419,35.3457,35.3545,80178.0
2020-12-11 13:05:00,40.41,40.43,40.38,40.39,30218.0,35.3545,35.372,35.3282,35.337,30218.0
2020-12-11 13:10:00,40.39,40.41,40.37,40.4,25173.0,35.337,35.3545,35.3195,35.3457,25173.0
2020-12-11 13:15:00,40.41,40.45,40.32,40.32,31619.0,35.3545,35.3894,35.2757,35.2757,31619.0
2020-12-11 13:20:00,40.32,40.32,40.27,40.29,33207.0,35.2757,35.2757,35.232,35.2495,33207.0
2020-12-11 13:25:00,40.29,40.3,40.26,40.27,45846.0,35.2495,35.2582,35.2232,35.232,45846.0
2020-12-11 13:30:00,40.27,40.3,40.26,40.29,36735.0,35.232,35.2582,35.2232,35.2495,36735.0
2020-12-11 13:35:00,40.29,40.3,40.23,40.25,36915.0,35.2495,35.2582,35.197,35.2145,36915.0
2020-12-11 13:40:00,40.25,40.3,40.23,40.28,30243.0,35.2145,35.2582,35.197,35.2407,30243.0
2020-12-11 13:45:00,40.27,40.29,40.25,40.26,39164.0,35.232,35.2495,35.2145,35.2232,39164.0
2020-12-11 13:50:00,40.26,40.5,40.2,40.49,127740.0,35.2232,35.4332,35.1707,35.4244,127740.0
2020-12-11 13:55:00,40.48,40.56,40.44,40.48,140644.0,35.4157,35.4857,35.3807,35.4157,140644.0
2020-12-11 14:00:00,40.48,40.49,40.36,40.4,173387.0,35.4157,35.4244,35.3107,35.3457,173387.0
2020-12-11 14:05:00,40.39,40.4,40.23,40.31,122658.0,35.337,35.3457,35.197,35.267,122658.0
2020-12-11 14:10:00,40.31,40.42,40.29,40.41,37300.0,35.267,35.3632,35.2495,35.3545,37300.0
2020-12-11 14:15:00,40.41,40.49,40.38,40.44,41574.0,35.3545,35.4244,35.3282,35.3807,41574.0
2020-12-11 14:20:00,40.43,40.47,40.37,40.41,86242.0,35.372,35.4069,35.3195,35.3545,86242.0
2020-12-11 14:25:00,40.41,40.42,40.25,40.32,69879.0,35.3545,35.3632,35.2145,35.2757,69879.0
2020-12-11 14:30:00,40.33,40.42,40.32,40.41,48935.0,35.2845,35.3632,35.2757,35.3545,48935.0
2020-12-11 14:35:00,40.41,40.41,40.3,40.34,39480.0,35.3545,35.3545,35.2582,35.2932,39480.0
2020-12-11 14:40:00,40.34,40.35,40.27,40.34,36541.0,35.2932,35.302,35.232,35.2932,36541.0
2020-12-11 14:45:00,40.34,40.36,40.3,40.34,50612.0,35.2932,35.3107,35.2582,35.2932,50612.0
2020-12-11 14:50:00,40.34,40.41,40.29,40.41,58718.0,35.2932,35.3545,35.2495,35.3545,58718.0
2020-12-11 14:55:00,40.41,40.42,40.37,40.4,58835.0,35.3545,35.3632,35.3195,35.3457,58835.0
2020-12-11 15:00:00,40.4,40.41,40.37,40.38,46417.0,35.3457,35.3545,35.3195,35.3282,46417.0
2020-12-11 15:05:00,40.38,40.38,40.3,40.31,29171.0,35.3282,35.3282,35.2582,35.267,29171.0
2020-12-11 15:10:00,40.3,40.34,40.28,40.34,50091.0,35.2582,35.2932,35.2407,35.2932,50091.0
2020-12-11 15:15:00,40.34,40.4,40.34,40.4,57333.0,35.2932,35.3457,35.2932,35.3457,57333.0
2020-12-11 15:20:00,40.4,40.45,40.39,40.4,36143.0,35.3457,35.3894,35.337,35.3457,36143.0
2020-12-11 15:25:00,40.41,40.46,40.4,40.43,47830.0,35.3545,35.3982,35.3457,35.372,47830.0
2020-12-11 15:30:00,40.43,40.44,40.31,40.31,63164.0,35.372,35.3807,35.267,35.267,63164.0
2020-12-11 15:35:00,40.3,40.37,40.3,40.34,87274.0,35.2582,35.3195,35.2582,35.2932,87274.0
2020-12-11 15:40:00,40.34,40.42,40.34,40.35,64946.0,35.2932,35.3632,35.2932,35.302,64946.0
2020-12-11 15:45:00,40.35,40.36,40.28,40.3,113463.0,35.302,35.3107,35.2407,35.2582,113463.0
2020-12-11 15:50:00,40.3,40.36,40.23,40.25,175183.0,35.2582,35.3107,35.197,35.2145,175183.0
2020-12-11 15:55:00,40.25,40.32,40.22,40.25,430735.0,35.2145,35.2757,35.1882,35.2145,430735.0
2020-12-14 09:30:00,40.83,40.98,40.75,40.76,69730.0,35.7219,35.8531,35.6519,35.6607,69730.0
2020-12-14 09:35:00,40.76,40.76,40.5,40.66,80878.0,35.6607,35.6607,35.4332,35.5732,80878.0
2020-12-14 09:40:00,40.66,40.67,40.53,40.67,30593.0,35.5732,35.5819,35.4594,35.5819,30593.0
2020-12-14 09:45:00,40.68,40.69,40.44,40.61,44213.0,35.5907,35.5994,35.3807,35.5294,44213.0
2020-12-14 09:50:00,40.61,40.66,40.52,40.53,33412.0,35.5294,35.5732,35.4507,35.4594,33412.0
2020-12-14 09:55:00,40.53,40.61,40.49,40.58,30005.0,35.4594,35.5294,35.4244,35.5032,30005.0
2020-12-14 10:00:00,40.58,40.64,40.53,40.59,29028.0,35.5032,35.5557,35.4594,35.5119,29028.0
2020-12-14 10:05:00,40.58,40.69,40.58,40.65,29818.0,35.5032,35.5994,35.5032,35.5644,29818.0
2020-12-14 10:10:00,40.65,40.67,40.58,40.6,20326.0,35.5644,35.5819,35.5032,35.5207,20326.0
2020-12-14 10:15:00,40.59,40.69,40.59,40.65,29753.0,35.5119,35.5994,35.5119,35.5644,29753.0
2020-12-14 10:20:00,40.65,40.69,40.61,40.64,30646.0,35.5644,35.5994,35.5294,35.5557,30646.0
2020-12-14 10:25:00,40.64,40.7,40.59,40.69,38562.0,35.5557,35.6082,35.5119,35.5994,38562.0
2020-12-14 10:30:00,40.7,40.73,40.61,40.64,32738.0,35.6082,35.6344,35.5294,35.5557,32738.0
2020-12-14 10:35:00,40.64,40.65,40.56,40.57,24388.0,35.5557,35.5644,35.4857,35.4944,24388.0
2020-12-14 10:40:00,40.58,40.62,40.57,40.58,23809.0,35.5032,35.5382,35.4944,35.5032,23809.0
2020-12-14 10:45:00,40.58,40.58,40.42,40.44,28204.0,35.5032,35.5032,35.3632,35.3807,28204.0
2020-12-14 10:50:00,40.44,40.46,40.39,40.45,23614.0,35.3807,35.3982,35.337,35.3894,23614.0
2020-12-14 10:55:00,40.45,40.46,40.32,40.36,70851.0,35.3894,35.3982,35.2757,35.3107,70851.0
2020-12-14 11:00:00,40.35,40.38,40.31,40.38,18540.0,35.302,35.3282,35.267,35.3282,18540.0
2020-12-14 11:05:00,40.39,40.42,40.31,40.31,27266.0,35.337,35.3632,35.267,35.267,27266.0
2020-12-14 11:10:00,40.31,40.38,40.3,40.36,24317.0,35.267,35.3282,35.2582,35.3107,24317.0
2020-12-14 11:15:00,40.36,40.41,40.33,40.4,66198.0,35.3107,35.3545,35.2845,35.3457,66198.0
2020-12-14 11:20:00,40.4,40.42,40.35,40.36,22355.0,35.3457,35.3632,35.302,35.3107,22355.0
2020-12-14 11:25:00,40.36,40.36,40.22,40.24,36579.0,35.3107,35.3107,35.1882,35.2057,36579.0
2020-12-14 11:30:00,40.26,40.31,40.18,40.29,30376.0,35.2232,35.267,35.1532,35.2495,30376.0
2020-12-14 11:35:00,40.28,40.32,40.21,40.22,20071.0,35.2407,35.2757,35.1795,35.1882,20071.0
2020-12-14 11:40:00,40.22,40.22,40.15,40.16,28052.0,35.1882,35.1882,35.127,35.1357,28052.0
2020-12-14 11:45:00,40.16,40.22,40.16,40.18,49688.0,35.1357,35.1882,35.1357,35.1532,49688.0
2020-12-14 11:50:00,40.18,40.21,40.13,40.18,35314.0,35.1532,35.1795,35.1095,35.1532,35314.0
2020-12-14 11:55:00,40.18,40.18,40.11,40.12,12177.0,35.1532,35.1532,35.092,35.1007,12177.0
2020-12-14 12:00:00,40.14,40.25,40.14,40.25,12743.0,35.1182,35.2145,35.1182,35.2145,12743.0
2020-12-14 12:05:00,40.25,40.29,40.24,40.25,23450.0,35.2145,35.2495,35.2057,35.2145,23450.0
2020-12-14 12:10:00,40.26,40.3,40.24,40.29,47830.0,35.2232,35.2582,35.2057,35.2495,47830.0
2020-12-14 12:15:00,40.28,40.3,40.21,40.21,13298.0,35.2407,35.2582,35.1795,35.1795,13298.0
2020-12-14 12:20:00,40.2,40.26,40.18,40.24,17113.0,35.1707,35.2232,35.1532,35.2057,17113.0
2020-12-14 12:25:00,40.24,40.3,40.23,40.3,48882.0,35.2057,35.2582,35.197,35.2582,48882.0
2020-12-14 12:30:00,40.3,40.32,40.27,40.3,31062.0,35.2582,35.2757,35.232,35.2582,31062.0
2020-12-14 12:35:00,40.3,40.31,40.27,40.3,16859.0,35.2582,35.267,35.232,35.2582,16859.0
2020-12-14 12:40:00,40.3,40.3,40.25,40.26,22785.0,35.2582,35.2582,35.2145,35.2232,22785.0
2020-12-14 12:45:00,40.26,40.26,40.18,40.19,15373.0,35.2232,35.2232,35.1532,35.162,15373.0
2020-12-14 12:50:00,40.19,40.23,40.19,40.22,14922.0,35.162,35.197,35.162,35.1882,14922.0
2020-12-14 12:55:00,40.23,40.23,40.2,40.22,21183.0,35.197,35.197,35.1707,35.1882,21183.0
2020-12-14 13:00:00,40.22,40.24,40.21,40.22,47417.0,35.1882,35.2057,35.1795,35.1882,47417.0
2020-12-14 13:05:00,40.21,40.23,40.17,40.22,11752.0,35.1795,35.197,35.1445,35.1882,11752.0
2020-12-14 13:10:00,40.22,40.27,40.21,40.27,15100.0,35.1882,35.232,35.1795,35.232,15100.0
2020-12-14 13:15:00,40.26,40.26,40.22,40.24,10983.0,35.2232,35.2232,35.1882,35.2057,10983.0
2020-12-14 13:20:00,40.25,40.27,40.23,40.23,15516.0,35.2145,35.232,35.197,35.197,15516.0
2020-12-14 13:25:00,40.24,40.28,40.24,40.26,14596.0,35.2057,35.2407,35.2057,35.2232,14596.0
2020-12-14 13:30:00,40.25,40.3,40.25,40.3,22492.0,35.2145,35.2582,35.2145,35.2582,22492.0
2020-12-14 13:35:00,40.3,40.33,40.29,40.32,11244.0,35.2582,35.2845,35.2495,35.2757,11244.0
2020-12-14 13:40:00,40.31,40.33,40.25,40.25,20931.0,35.267,35.2845,35.2145,35.2145,20931.0
2020-12-14 13:45:00,40.25,40.26,40.1,40.11,48041.0,35.2145,35.2232,35.0832,35.092,48041.0
2020-12-14 13:50:00,40.11,40.12,40.07,40.08,46390.0,35.092,35.1007,35.057,35.0657,46390.0
2020-12-14 13:55:00,40.08,40.11,40.03,40.05,27930.0,35.0657,35.092,35.022,35.0395,27930.0
2020-12-14 14:00:00,40.05,40.07,40.01,40.05,41878.0,35.0395,35.057,35.0045,35.0395,41878.0
2020-12-14 14:05:00,40.05,40.07,40.03,40.05,24093.0,35.0395,35.057,35.022,35.0395,24093.0
2020-12-14 14:10:00,40.05,40.08,40.01,40.03,39127.0,35.0395,35.0657,35.0045,35.022,39127.0
2020-12-14 14:15:00,40.03,40.04,39.98,40.04,48590.0,35.022,35.0307,34.9782,35.0307,48590.0
2020-12-14 14:20:00,40.04,40.05,39.97,40.01,34635.0,35.0307,35.0395,34.9695,35.0045,34635.0
2020-12-14 14:25:00,40.01,40.02,39.97,40.02,29019.0,35.0045,35.0132,34.9695,35.0132,29019.0
2020-12-14 14:30:00,40.01,40.02,39.98,40.0,27357.0,35.0045,35.0132,34.9782,34.9957,27357.0
2020-12-14 14:35:00,40.0,40.01,39.95,39.98,26252.0,34.9957,35.0045,34.952,34.9782,26252.0
2020-12-14 14:40:00,39.98,40.0,39.96,39.99,18592.0,34.9782,34.9957,34.9608,34.987,18592.0
2020-12-14 14:45:00,40.0,40.0,39.91,39.97,22075.0,34.9957,34.9957,34.917,34.9695,22075.0
2020-12-14 14:50:00,39.96,40.04,39.95,40.04,19873.0,34.9608,35.0307,34.952,35.0307,19873.0
2020-12-14 14:55:00,40.03,40.07,40.02,40.02,33504.0,35.022,35.057,35.0132,35.0132,33504.0
2020-12-14 15:00:00,40.02,40.04,39.94,40.01,97431.0,35.0132,35.0307,34.9433,35.0045,97431.0
2020-12-14 15:05:00,40.01,40.01,39.97,40.0,17860.0,35.0045,35.0045,34.9695,34.9957,17860.0
2020-12-14 15:10:00,40.0,40.02,39.97,39.98,36871.0,34.9957,35.0132,34.9695,34.9782,36871.0
2020-12-14 15:15:00,39.97,39.97,39.91,39.91,29611.0,34.9695,34.9695,34.917,34.917,29611.0
2020-12-14 15:20:00,39.91,39.96,39.91,39.96,46155.0,34.917,34.9608,34.917,34.9608,46155.0
2020-12-14 15:25:00,39.96,39.98,39.9,39.91,46627.0,34.9608,34.9782,34.9083,34.917,46627.0
2020-12-14 15:30:00,39.91,39.91,39.79,39.83,62752.0,34.917,34.917,34.812,34.847,62752.0
2020-12-14 15:35:00,39.83,39.91,39.83,39.87,66331.0,34.847,34.917,34.847,34.882,66331.0
2020-12-14 15:40:00,39.87,39.89,39.86,39.87,54737.0,34.882,34.8995,34.8733,34.882,54737.0
2020-12-14 15:45:00,39.87,39.93,39.85,39.93,76721.0,34.882,34.9345,34.8645,34.9345,76721.0
2020-12-14 15:50:00,39.93,40.02,39.9,40.01,146487.0,34.9345,35.0132,34.9083,35.0045,146487.0
2020-12-14 15:55:00,40.01,40.02,39.82,39.83,375207.0,35.0045,35.0132,34.8383,34.847,375207.0
2020-12-15 09:30:00,40.37,40.37,40.0,40.07,52611.0,35.3195,35.3195,34.9957,35.057,52611.0
2020-12-15 09:35:00,40.09,40.25,40.0,40.0,47779.0,35.0745,35.2145,34.9957,34.9957,47779.0
2020-12-15 09:40:00,40.0,40.03,39.92,39.98,26161.0,34.9957,35.022,34.9258,34.9782,26161.0
2020-12-15 09:45:00,39.96,39.96,39.79,39.83,27411.0,34.9608,34.9608,34.812,34.847,27411.0
2020-12-15 09:50:00,39.84,39.94,39.83,39.83,23272.0,34.8558,34.9433,34.847,34.847,23272.0
2020-12-15 09:55:00,39.84,39.86,39.72,39.78,53250.0,34.8558,34.8733,34.7508,34.8033,53250.0
2020-12-15 10:00:00,39.78,39.81,39.73,39.75,34357.0,34.8033,34.8295,34.7595,34.777,34357.0
2020-12-15 10:05:00,39.76,39.84,39.73,39.82,20217.0,34.7858,34.8558,34.7595,34.8383,20217.0
2020-12-15 10:10:00,39.83,39.92,39.83,39.91,20319.0,34.847,34.9258,34.847,34.917,20319.0
2020-12-15 10:15:00,39.91,39.98,39.86,39.89,20824.0,34.917,34.9782,34.8733,34.8995,20824.0
2020-12-15 10:20:00,39.88,39.88,39.8,39.86,17912.0,34.8908,34.8908,34.8208,34.8733,17912.0
2020-12-15 10:25:00,39.86,39.86,39.78,39.78,14924.0,34.8733,34.8733,34.8033,34.8033,14924.0
2020-12-15 10:30:00,39.77,39.87,39.76,39.86,23225.0,34.7945,34.882,34.7858,34.8733,23225.0
2020-12-15 10:35:00,39.85,39.85,39.71,39.75,17535.0,34.8645,34.8645,34.742,34.777,17535.0
2020-12-15 10:40:00,39.75,39.82,39.73,39.78,18294.0,34.777,34.8383,34.7595,34.8033,18294.0
2020-12-15 10:45:00,39.77,39.86,39.77,39.85,20766.0,34.7945,34.8733,34.7945,34.8645,20766.0
2020-12-15 10:50:00,39.86,39.9,39.84,39.86,15723.0,34.8733,34.9083,34.8558,34.8733,15723.0
2020-12-15 10:55:00,39.85,39.96,39.84,39.95,23508.0,34.8645,34.9608,34.8558,34.952,23508.0
2020-12-15 11:00:00,39.94,39.98,39.9,39.91,22649.0,34.9433,34.9782,34.9083,34.917,22649.0
2020-12-15 11:05:00,39.9,39.95,39.88,39.91,28177.0,34.9083,34.952,34.8908,34.917,28177.0
2020-12-15 11:10:00,39.91,40.04,39.91,40.04,47227.0,34.917,35.0307,34.917,35.0307,47227.0
2020-12-15 11:15:00,40.05,40.05,39.95,39.96,18370.0,35.0395,35.0395,34.952,34.9608,18370.0
2020-12-15 11:20:00,39.94,40.0,39.93,39.98,53106.0,34.9433,34.9957,34.9345,34.9782,53106.0
2020-12-15 11:25:00,39.99,40.04,39.97,39.98,28317.0,34.987,35.0307,34.9695,34.9782,28317.0
2020-12-15 11:30:00,39.98,39.99,39.96,39.98,18822.0,34.9782,34.987,34.9608,34.9782,18822.0
2020-12-15 11:35:00,39.98,40.0,39.94,39.97,16153.0,34.9782,34.9957,34.9433,34.9695,16153.0
2020-12-15 11:40:00,39.97,40.04,39.96,40.02,23850.0,34.9695,35.0307,34.9608,35.0132,23850.0
2020-12-15 11:45:00,40.02,40.03,39.98,40.0,23039.0,35.0132,35.022,34.9782,34.9957,23039.0
2020-12-15 11:50:00,40.0,40.05,39.95,39.97,33576.0,34.9957,35.0395,34.952,34.9695,33576.0
2020-12-15 11:55:00,39.95,40.0,39.93,40.0,22896.0,34.952,34.9957,34.9345,34.9957,22896.0
2020-12-15 12:00:00,40.0,40.03,39.98,40.01,25518.0,34.9957,35.022,34.9782,35.0045,25518.0
2020-12-15 12:05:00,40.01,40.04,39.98,39.98,55032.0,35.0045,35.0307,34.9782,34.9782,55032.0
2020-12-15 12:10:00,39.99,40.05,39.99,40.05,18837.0,34.987,35.0395,34.987,35.0395,18837.0
2020-12-15 12:15:00,40.04,40.07,40.03,40.06,41420.0,35.0307,35.057,35.022,35.0482,41420.0
2020-12-15 12:20:00,40.06,40.12,40.05,40.11,23642.0,35.0482,35.1007,35.0395,35.092,23642.0
2020-12-15 12:25:00,40.1,40.14,40.08,40.14,24671.0,35.0832,35.1182,35.0657,35.1182,24671.0
2020-12-15 12:30:00,40.14,40.21,40.13,40.21,10673.0,35.1182,35.1795,35.1095,35.1795,10673.0
2020-12-15 12:35:00,40.21,40.25,40.17,40.23,25904.0,35.1795,35.2145,35.1445,35.197,25904.0
2020-12-15 12:40:00,40.23,40.3,40.23,40.28,15000.0,35.197,35.2582,35.197,35.2407,15000.0
2020-12-15 12:45:00,40.28,40.36,40.28,40.36,29811.0,35.2407,35.3107,35.2407,35.3107,29811.0
2020-12-15 12:50:00,40.36,40.4,40.35,40.39,17859.0,35.3107,35.3457,35.302,35.337,17859.0
2020-12-15 12:55:00,40.39,40.42,40.37,40.4,18836.0,35.337,35.3632,35.3195,35.3457,18836.0
2020-12-15 13:00:00,40.4,40.42,40.35,40.36,44561.0,35.3457,35.3632,35.302,35.3107,44561.0
2020-12-15 13:05:00,40.36,40.46,40.36,40.43,31291.0,35.3107,35.3982,35.3107,35.372,31291.0
2020-12-15 13:10:00,40.43,40.44,40.4,40.43,13160.0,35.372,35.3807,35.3457,35.372,13160.0
2020-12-15 13:15:00,40.43,40.46,40.39,40.44,16822.0,35.372,35.3982,35.337,35.3807,16822.0
2020-12-15 13:20:00,40.43,40.44,40.4,40.44,14467.0,35.372,35.3807,35.3457,35.3807,14467.0
2020-12-15 13:25:00,40.44,40.46,40.38,40.39,56000.0,35.3807,35.3982,35.3282,35.337,56000.0
2020-12-15 13:30:00,40.39,40.45,40.38,40.43,23210.0,35.337,35.3894,35.3282,35.372,23210.0
2020-12-15 13:35:00,40.44,40.44,40.41,40.43,23592.0,35.3807,35.3807,35.3545,35.372,23592.0
2020-12-15 13:40:00,40.43,40.47,40.42,40.45,12646.0,35.372,35.4069,35.3632,35.3894,12646.0
2020-12-15 13:45:00,40.45,40.45,40.4,40.41,24071.0,35.3894,35.3894,35.3457,35.3545,24071.0
2020-12-15 13:50:00,40.41,40.42,40.38,40.41,17960.0,35.3545,35.3632,35.3282,35.3545,17960.0
2020-12-15 13:55:00,40.41,40.45,40.39,40.44,16805.0,35.3545,35.3894,35.337,35.3807,16805.0
2020-12-15 14:00:00,40.43,40.47,40.41,40.41,22720.0,35.372,35.4069,35.3545,35.3545,22720.0
2020-12-15 14:05:00,40.42,40.44,40.35,40.35,25669.0,35.3632,35.3807,35.302,35.302,25669.0
2020-12-15 14:10:00,40.36,40.44,40.35,40.44,26974.0,35.3107,35.3807,35.302,35.3807,26974.0
2020-12-15 14:15:00,40.44,40.44,40.37,40.39,12348.0,35.3807,35.3807,35.3195,35.337,12348.0
2020-12-15 14:20:00,40.39,40.42,40.35,40.37,42296.0,35.337,35.3632,35.302,35.3195,42296.0
2020-12-15 14:25:00,40.38,40.44,40.37,40.41,18328.0,35.3282,35.3807,35.3195,35.3545,18328.0
2020-12-15 14:30:00,40.41,40.43,40.36,40.39,26242.0,35.3545,35.372,35.3107,35.337,26242.0
2020-12-15 14:35:00,40.38,40.42,40.38,40.39,12810.0,35.3282,35.3632,35.3282,35.337,12810.0
2020-12-15 14:40:00,40.4,40.46,40.39,40.45,31044.0,35.3457,35.3982,35.337,35.3894,31044.0
2020-12-15 14:45:00,40.45,40.47,40.42,40.42,17499.0,35.3894,35.4069,35.3632,35.3632,17499.0
2020-12-15 14:50:00,40.43,40.43,40.36,40.37,23934.0,35.372,35.372,35.3107,35.3195,23934.0
2020-12-15 14:55:00,40.37,40.37,40.32,40.34,48004.0,35.3195,35.3195,35.2757,35.2932,48004.0
2020-12-15 15:00:00,40.34,40.42,40.34,40.41,33833.0,35.2932,35.3632,35.2932,35.3545,33833.0
2020-12-15 15:05:00,40.42,40.51,40.41,40.47,41547.0,35.3632,35.4419,35.3545,35.4069,41547.0
2020-12-15 15:10:00,40.48,40.5,40.46,40.47,46345.0,35.4157,35.4332,35.3982,35.4069,46345.0
2020-12-15 15:15:00,40.47,40.49,40.42,40.43,45055.0,35.4069,35.4244,35.3632,35.372,45055.0
2020-12-15 15:20:00,40.43,40.43,40.35,40.36,68744.0,35.372,35.372,35.302,35.3107,68744.0
2020-12-15 15:25:00,40.35,40.36,40.27,40.27,77386.0,35.302,35.3107,35.232,35.232,77386.0
2020-12-15 15:30:00,40.27,40.29,40.22,40.24,107456.0,35.232,35.2495,35.1882,35.2057,107456.0
2020-12-15 15:35:00,40.23,40.27,40.2,40.25,69608.0,35.197,35.232,35.1707,35.2145,69608.0
2020-12-15 15:40:00,40.25,40.28,40.22,40.27,53887.0,35.2145,35.2407,35.1882,35.232,53887.0
2020-12-15 15:45:00,40.26,40.27,40.24,40.24,86463.0,35.2232,35.232,35.2057,35.2057,86463.0
2020-12-15 15:50:00,40.24,40.26,40.14,40.15,135694.0,35.2057,35.2232,35.1182,35.127,135694.0
2020-12-15 15:55:00,40.15,40.25,40.14,40.19,324118.0,35.127,35.2145,35.1182,35.162,324118.0
2020-12-16 09:30:00,40.29,40.3,40.1,40.26,88768.0,35.2495,35.2582,35.0832,35.2232,88768.0
2020-12-16 09:35:00,40.25,40.34,40.22,40.29,53969.0,35.2145,35.2932,35.1882,35.2495,53969.0
2020-12-16 09:40:00,40.27,40.28,40.14,40.22,30384.0,35.232,35.2407,35.1182,35.1882,30384.0
2020-12-16 09:45:00,40.23,40.3,40.21,40.27,33135.0,35.197,35.2582,35.1795,35.232,33135.0
2020-12-16 09:50:00,40.26,40.31,40.21,40.25,27985.0,35.2232,35.267,35.1795,35.2145,27985.0
2020-12-16 09:55:00,40.26,40.3,40.23,40.3,26669.0,35.2232,35.2582,35.197,35.2582,26669.0
2020-12-16 10:00:00,40.31,40.39,40.24,40.26,28424.0,35.267,35.337,35.2057,35.2232,28424.0
2020-12-16 10:05:00,40.25,40.35,40.25,40.33,25941.0,35.2145,35.302,35.2145,35.2845,25941.0
2020-12-16 10:10:00,40.33,40.39,40.3,40.33,34154.0,35.2845,35.337,35.2582,35.2845,34154.0
2020-12-16 10:15:00,40.34,40.42,40.33,40.42,29853.0,35.2932,35.3632,35.2845,35.3632,29853.0
2020-12-16 10:20:00,40.42,40.48,40.41,40.46,23448.0,35.3632,35.4157,35.3545,35.3982,23448.0
2020-12-16 10:25:00,40.48,40.5,40.42,40.47,38971.0,35.4157,35.4332,35.3632,35.4069,38971.0
2020-12-16 10:30:00,40.48,40.62,40.47,40.52,83624.0,35.4157,35.5382,35.4069,35.4507,83624.0
2020-12-16 10:35:00,40.52,40.53,40.3,40.34,62843.0,35.4507,35.4594,35.2582,35.2932,62843.0
2020-12-16 10:40:00,40.34,40.38,40.31,40.35,19564.0,35.2932,35.3282,35.267,35.302,19564.0
2020-12-16 10:45:00,40.36,40.36,40.31,40.35,12103.0,35.3107,35.3107,35.267,35.302,12103.0
2020-12-16 10:50:00,40.36,40.42,40.35,40.4,15850.0,35.3107,35.3632,35.302,35.3457,15850.0
2020-12-16 10:55:00,40.41,40.41,40.35,40.37,22036.0,35.3545,35.3545,35.302,35.3195,22036.0
2020-12-16 11:00:00,40.37,40.39,40.34,40.39,14361.0,35.3195,35.337,35.2932,35.337,14361.0
2020-12-16 11:05:00,40.39,40.46,40.38,40.45,27294.0,35.337,35.3982,35.3282,35.3894,27294.0
2020-12-16 11:10:00,40.44,40.45,40.39,40.42,30181.0,35.3807,35.3894,35.337,35.3632,30181.0
2020-12-16 11:15:00,40.43,40.54,40.42,40.52,37511.0,35.372,35.4682,35.3632,35.4507,37511.0
2020-12-16 11:20:00,40.52,40.57,40.52,40.55,22684.0,35.4507,35.4944,35.4507,35.4769,22684.0
2020-12-16 11:25:00,40.55,40.65,40.55,40.59,84239.0,35.4769,35.5644,35.4769,35.5119,84239.0
2020-12-16 11:30:00,40.58,40.65,40.57,40.65,34543.0,35.5032,35.5644,35.4944,35.5644,34543.0
2020-12-16 11:35:00,40.64,40.65,40.6,40.63,31310.0,35.5557,35.5644,35.5207,35.5469,31310.0
2020-12-16 11:40:00,40.63,40.67,40.6,40.67,39656.0,35.5469,35.5819,35.5207,35.5819,39656.0
2020-12-16 11:45:00,40.66,40.67,40.62,40.65,32578.0,35.5732,35.5819,35.5382,35.5644,32578.0
2020-12-16 11:50:00,40.65,40.65,40.59,40.62,34557.0,35.5644,35.5644,35.5119,35.5382,34557.0
2020-12-16 11:55:00,40.62,40.63,40.59,40.6,27312.0,35.5382,35.5469,35.5119,35.5207,27312.0
2020-12-16 12:00:00,40.6,40.63,40.56,40.57,27443.0,35.5207,35.5469,35.4857,35.4944,27443.0
2020-12-16 12:05:00,40.56,40.57,40.48,40.48,27853.0,35.4857,35.4944,35.4157,35.4157,27853.0
2020-12-16 12:10:00,40.49,40.51,40.47,40.48,21220.0,35.4244,35.4419,35.4069,35.4157,21220.0
2020-12-16 12:15:00,40.48,40.49,40.42,40.45,54425.0,35.4157,35.4244,35.3632,35.3894,54425.0
2020-12-16 12:20:00,40.46,40.48,40.45,40.48,26082.0,35.3982,35.4157,35.3894,35.4157,26082.0
2020-12-16 12:25:00,40.47,40.48,40.45,40.46,19342.0,35.4069,35.4157,35.3894,35.3982,19342.0
2020-12-16 12:30:00,40.46,40.51,40.43,40.5,21049.0,35.3982,35.4419,35.372,35.4332,21049.0
2020-12-16 12:35:00,40.5,40.52,40.49,40.5,15683.0,35.4332,35.4507,35.4244,35.4332,15683.0
2020-12-16 12:40:00,40.5,40.51,40.44,40.46,54703.0,35.4332,35.4419,35.3807,35.3982,54703.0
2020-12-16 12:45:00,40.46,40.47,40.39,40.4,47180.0,35.3982,35.4069,35.337,35.3457,47180.0
2020-12-16 12:50:00,40.4,40.42,40.38,40.4,20068.0,35.3457,35.3632,35.3282,35.3457,20068.0
2020-12-16 12:55:00,40.4,40.44,40.38,40.42,25047.0,35.3457,35.3807,35.3282,35.3632,25047.0
2020-12-16 13:00:00,40.43,40.44,40.4,40.43,20057.0,35.372,35.3807,35.3457,35.372,20057.0
2020-12-16 13:05:00,40.44,40.44,40.33,40.33,19272.0,35.3807,35.3807,35.2845,35.2845,19272.0
2020-12-16 13:10:00,40.33,40.35,40.3,40.32,12586.0,35.2845,35.302,35.2582,35.2757,12586.0
2020-12-16 13:15:00,40.31,40.35,40.3,40.34,12825.0,35.267,35.302,35.2582,35.2932,12825.0
2020-12-16 13:20:00,40.34,40.37,40.33,40.35,19984.0,35.2932,35.3195,35.2845,35.302,19984.0
2020-12-16 13:25:00,40.36,40.37,40.34,40.36,16848.0,35.3107,35.3195,35.2932,35.3107,16848.0
2020-12-16 13:30:00,40.36,40.38,40.35,40.36,18719.0,35.3107,35.3282,35.302,35.3107,18719.0
2020-12-16 13:35:00,40.37,40.39,40.36,40.38,14843.0,35.3195,35.337,35.3107,35.3282,14843.0
2020-12-16 13:40:00,40.38,40.38,40.35,40.37,15945.0,35.3282,35.3282,35.302,35.3195,15945.0
2020-12-16 13:45:00,40.36,40.37,40.32,40.33,20183.0,35.3107,35.3195,35.2757,35.2845,20183.0
2020-12-16 13:50:00,40.34,40.34,40.27,40.27,28910.0,35.2932,35.2932,35.232,35.232,28910.0
2020-12-16 13:55:00,40.27,40.3,40.26,40.29,21006.0,35.232,35.2582,35.2232,35.2495,21006.0
2020-12-16 14:00:00,40.3,40.44,40.28,40.4,88668.0,35.2582,35.3807,35.2407,35.3457,88668.0
2020-12-16 14:05:00,40.41,40.42,40.36,40.4,58564.0,35.3545,35.3632,35.3107,35.3457,58564.0
2020-12-16 14:10:00,40.4,40.42,40.33,40.36,54783.0,35.3457,35.3632,35.2845,35.3107,54783.0
2020-12-16 14:15:00,40.35,40.37,40.32,40.34,47210.0,35.302,35.3195,35.2757,35.2932,47210.0
2020-12-16 14:20:00,40.35,40.42,40.34,40.41,20654.0,35.302,35.3632,35.2932,35.3545,20654.0
2020-12-16 14:25:00,40.42,40.44,40.37,40.38,36067.0,35.3632,35.3807,35.3195,35.3282,36067.0
2020-12-16 14:30:00,40.38,40.41,40.36,40.4,27962.0,35.3282,35.3545,35.3107,35.3457,27962.0
2020-12-16 14:35:00,40.4,40.54,40.39,40.54,40493.0,35.3457,35.4682,35.337,35.4682,40493.0
2020-12-16 14:40:00,40.55,40.57,40.51,40.56,35648.0,35.4769,35.4944,35.4419,35.4857,35648.0
2020-12-16 14:45:00,40.57,40.62,40.56,40.61,28416.0,35.4944,35.5382,35.4857,35.5294,28416.0
2020-12-16 14:50:00,40.61,40.63,40.54,40.55,47813.0,35.5294,35.5469,35.4682,35.4769,47813.0
2020-12-16 14:55:00,40.54,40.59,40.53,40.59,14975.0,35.4682,35.5119,35.4594,35.5119,14975.0
2020-12-16 15:00:00,40.59,40.59,40.52,40.52,41333.0,35.5119,35.5119,35.4507,35.4507,41333.0
2020-12-16 15:05:00,40.52,40.54,40.48,40.5,34302.0,35.4507,35.4682,35.4157,35.4332,34302.0
2020-12-16 15:10:00,40.5,40.56,40.48,40.56,42095.0,35.4332,35.4857,35.4157,35.4857,42095.0
2020-12-16 15:15:00,40.56,40.6,40.55,40.59,56498.0,35.4857,35.5207,35.4769,35.5119,56498.0
2020-12-16 15:20:00,40.59,40.61,40.57,40.59,24103.0,35.5119,35.5294,35.4944,35.5119,24103.0
2020-12-16 15:25:00,40.59,40.61,40.55,40.55,40400.0,35.5119,35.5294,35.4769,35.4769,40400.0
2020-12-16 15:30:00,40.56,40.63,40.55,40.57,59692.0,35.4857,35.5469,35.4769,35.4944,59692.0
2020-12-16 15:35:00,40.57,40.58,40.53,40.58,65658.0,35.4944,35.5032,35.4594,35.5032,65658.0
2020-12-16 15:40:00,40.58,40.61,40.55,40.55,44936.0,35.5032,35.5294,35.4769,35.4769,44936.0
2020-12-16 15:45:00,40.55,40.57,40.53,40.55,74235.0,35.4769,35.4944,35.4594,35.4769,74235.0
2020-12-16 15:50:00,40.55,40.55,40.47,40.51,111517.0,35.4769,35.4769,35.4069,35.4419,111517.0
2020-12-16 15:55:00,40.51,40.52,40.44,40.45,161378.0,35.4419,35.4507,35.3807,35.3894,161378.0
2020-12-17 09:30:00,40.59,40.59,40.18,40.29,97160.0,35.5119,35.5119,35.1532,35.2495,97160.0
2020-12-17 09:35:00,40.27,40.31,40.16,40.16,55899.0,35.232,35.267,35.1357,35.1357,55899.0
2020-12-17 09:40:00,40.17,40.35,40.17,40.34,79533.0,35.1445,35.302,35.1445,35.2932,79533.0
2020-12-17 09:45:00,40.34,40.39,40.32,40.36,64385.0,35.2932,35.337,35.2757,35.3107,64385.0
2020-12-17 09:50:00,40.38,40.39,40.2,40.24,45305.0,35.3282,35.337,35.1707,35.2057,45305.0
2020-12-17 09:55:00,40.24,40.26,40.19,40.21,33484.0,35.2057,35.2232,35.162,35.1795,33484.0
2020-12-17 10:00:00,40.21,40.33,40.19,40.27,26824.0,35.1795,35.2845,35.162,35.232,26824.0
2020-12-17 10:05:00,40.27,40.35,40.26,40.32,32519.0,35.232,35.302,35.2232,35.2757,32519.0
2020-12-17 10:10:00,40.33,40.35,40.29,40.34,18638.0,35.2845,35.302,35.2495,35.2932,18638.0
2020-12-17 10:15:00,40.34,40.42,40.32,40.38,67038.0,35.2932,35.3632,35.2757,35.3282,67038.0
2020-12-17 10:20:00,40.39,40.41,40.33,40.37,29214.0,35.337,35.3545,35.2845,35.3195,29214.0
2020-12-17 10:25:00,40.38,40.53,40.35,40.52,25377.0,35.3282,35.4594,35.302,35.4507,25377.0
2020-12-17 10:30:00,40.51,40.56,40.48,40.52,35289.0,35.4419,35.4857,35.4157,35.4507,35289.0
2020-12-17 10:35:00,40.51,40.52,40.45,40.46,28645.0,35.4419,35.4507,35.3894,35.3982,28645.0
2020-12-17 10:40:00,40.46,40.47,40.36,40.38,34363.0,35.3982,35.4069,35.3107,35.3282,34363.0
2020-12-17 10:45:00,40.38,40.49,40.38,40.48,18010.0,35.3282,35.4244,35.3282,35.4157,18010.0
2020-12-17 10:50:00,40.48,40.48,40.43,40.44,25032.0,35.4157,35.4157,35.372,35.3807,25032.0
2020-12-17 10:55:00,40.43,40.43,40.33,40.41,23943.0,35.372,35.372,35.2845,35.3545,23943.0
2020-12-17 11:00:00,40.4,40.44,40.39,40.4,32058.0,35.3457,35.3807,35.337,35.3457,32058.0
2020-12-17 11:05:00,40.4,40.44,40.4,40.44,20399.0,35.3457,35.3807,35.3457,35.3807,20399.0
2020-12-17 11:10:00,40.44,40.51,40.44,40.48,30924.0,35.3807,35.4419,35.3807,35.4157,30924.0
2020-12-17 11:15:00,40.49,40.5,40.45,40.47,45563.0,35.4244,35.4332,35.3894,35.4069,45563.0
2020-12-17 11:20:00,40.46,40.47,40.43,40.44,21977.0,35.3982,35.4069,35.372,35.3807,21977.0
2020-12-17 11:25:00,40.45,40.46,40.41,40.42,23848.0,35.3894,35.3982,35.3545,35.3632,23848.0
2020-12-17 11:30:00,40.43,40.47,40.41,40.47,33900.0,35.372,35.4069,35.3545,35.4069,33900.0
2020-12-17 11:35:00,40.47,40.48,40.43,40.44,13794.0,35.4069,35.4157,35.372,35.3807,13794.0
2020-12-17 11:40:00,40.44,40.49,40.43,40.47,30766.0,35.3807,35.4244,35.372,35.4069,30766.0
2020-12-17 11:45:00,40.48,40.54,40.47,40.54,17392.0,35.4157,35.4682,35.4069,35.4682,17392.0
2020-12-17 11:50:00,40.54,40.57,40.49,40.51,27861.0,35.4682,35.4944,35.4244,35.4419,27861.0
2020-12-17 11:55:00,40.51,40.59,40.5,40.59,22952.0,35.4419,35.5119,35.4332,35.5119,22952.0
2020-12-17 12:00:00,40.59,40.61,40.55,40.57,29348.0,35.5119,35.5294,35.4769,35.4944,29348.0
2020-12-17 12:05:00,40.56,40.6,40.54,40.59,14976.0,35.4857,35.5207,35.4682,35.5119,14976.0
2020-12-17 12:10:00,40.59,40.6,40.55,40.56,31438.0,35.5119,35.5207,35.4769,35.4857,31438.0
2020-12-17 12:15:00,40.55,40.57,40.54,40.55,16666.0,35.4769,35.4944,35.4682,35.4769,16666.0
2020-12-17 12:20:00,40.56,40.61,40.56,40.61,19868.0,35.4857,35.5294,35.4857,35.5294,19868.0
2020-12-17 12:25:00,40.62,40.64,40.56,40.58,51215.0,35.5382,35.5557,35.4857,35.5032,51215.0
2020-12-17 12:30:00,40.58,40.67,40.58,40.66,27679.0,35.5032,35.5819,35.5032,35.5732,27679.0
2020-12-17 12:35:00,40.66,40.66,40.6,40.62,84721.0,35.5732,35.5732,35.5207,35.5382,84721.0
2020-12-17 12:40:00,40.62,40.63,40.57,40.57,22009.0,35.5382,35.5469,35.4944,35.4944,22009.0
2020-12-17 12:45:00,40.58,40.59,40.53,40.53,36160.0,35.5032,35.5119,35.4594,35.4594,36160.0
2020-12-17 12:50:00,40.54,40.56,40.5,40.55,23377.0,35.4682,35.4857,35.4332,35.4769,23377.0
2020-12-17 12:55:00,40.55,40.6,40.52,40.59,42055.0,35.4769,35.5207,35.4507,35.5119,42055.0
2020-12-17 13:00:00,40.59,40.6,40.54,40.59,25915.0,35.5119,35.5207,35.4682,35.5119,25915.0
2020-12-17 13:05:00,40.59,40.6,40.54,40.55,30803.0,35.5119,35.5207,35.4682,35.4769,30803.0
2020-12-17 13:10:00,40.55,40.57,40.52,40.55,30239.0,35.4769,35.4944,35.4507,35.4769,30239.0
2020-12-17 13:15:00,40.55,40.57,40.5,40.55,49197.0,35.4769,35.4944,35.4332,35.4769,49197.0
2020-12-17 13:20:00,40.55,40.59,40.54,40.58,39772.0,35.4769,35.5119,35.4682,35.5032,39772.0
2020-12-17 13:25:00,40.58,40.6,40.56,40.57,27771.0,35.5032,35.5207,35.4857,35.4944,27771.0
2020-12-17 13:30:00,40.57,40.58,40.55,40.58,66532.0,35.4944,35.5032,35.4769,35.5032,66532.0
2020-12-17 13:35:00,40.58,40.61,40.56,40.6,30164.0,35.5032,35.5294,35.4857,35.5207,30164.0
2020-12-17 13:40:00,40.59,40.61,40.58,40.61,31040.0,35.5119,35.5294,35.5032,35.5294,31040.0
2020-12-17 13:45:00,40.61,40.61,40.57,40.59,32246.0,35.5294,35.5294,35.4944,35.5119,32246.0
2020-12-17 13:50:00,40.59,40.62,40.58,40.59,46427.0,35.5119,35.5382,35.5032,35.5119,46427.0
2020-12-17 13:55:00,40.6,40.65,40.59,40.65,26337.0,35.5207,35.5644,35.5119,35.5644,26337.0
2020-12-17 14:00:00,40.65,40.68,40.63,40.65,47965.0,35.5644,35.5907,35.5469,35.5644,47965.0
2020-12-17 14:05:00,40.66,40.69,40.65,40.66,26198.0,35.5732,35.5994,35.5644,35.5732,26198.0
2020-12-17 14:10:00,40.65,40.66,40.62,40.65,16593.0,35.5644,35.5732,35.5382,35.5644,16593.0
2020-12-17 14:15:00,40.65,40.67,40.57,40.57,39252.0,35.5644,35.5819,35.4944,35.4944,39252.0
2020-12-17 14:20:00,40.58,40.6,40.55,40.56,43695.0,35.5032,35.5207,35.4769,35.4857,43695.0
2020-12-17 14:25:00,40.57,40.58,40.53,40.54,26608.0,35.4944,35.5032,35.4594,35.4682,26608.0
2020-12-17 14:30:00,40.54,40.55,40.51,40.55,38359.0,35.4682,35.4769,35.4419,35.4769,38359.0
2020-12-17 14:35:00,40.55,40.57,40.5,40.51,28915.0,35.4769,35.4944,35.4332,35.4419,28915.0
2020-12-17 14:40:00,40.51,40.54,40.5,40.52,28839.0,35.4419,35.4682,35.4332,35.4507,28839.0
2020-12-17 14:45:00,40.52,40.53,40.46,40.47,22773.0,35.4507,35.4594,35.3982,35.4069,22773.0
2020-12-17 14:50:00,40.47,40.49,40.44,40.47,34106.0,35.4069,35.4244,35.3807,35.4069,34106.0
2020-12-17 14:55:00,40.47,40.47,40.43,40.44,30830.0,35.4069,35.4069,35.372,35.3807,30830.0
2020-12-17 15:00:00,40.44,40.48,40.43,40.47,48159.0,35.3807,35.4157,35.372,35.4069,48159.0
2020-12-17 15:05:00,40.47,40.49,40.41,40.43,35482.0,35.4069,35.4244,35.3545,35.372,35482.0
2020-12-17 15:10:00,40.43,40.44,40.38,40.41,40142.0,35.372,35.3807,35.3282,35.3545,40142.0
2020-12-17 15:15:00,40.41,40.44,40.37,40.4,51914.0,35.3545,35.3807,35.3195,35.3457,51914.0
2020-12-17 15:20:00,40.4,40.44,40.38,40.44,71989.0,35.3457,35.3807,35.3282,35.3807,71989.0
2020-12-17 15:25:00,40.44,40.45,40.41,40.42,48766.0,35.3807,35.3894,35.3545,35.3632,48766.0
2020-12-17 15:30:00,40.43,40.44,40.37,40.38,45898.0,35.372,35.3807,35.3195,35.3282,45898.0
2020-12-17 15:35:00,40.38,40.39,40.34,40.39,64403.0,35.3282,35.337,35.2932,35.337,64403.0
2020-12-17 15:40:00,40.39,40.4,40.36,40.39,49790.0,35.337,35.3457,35.3107,35.337,49790.0
2020-12-17 15:45:00,40.39,40.4,40.36,40.37,61537.0,35.337,35.3457,35.3107,35.3195,61537.0
2020-12-17 15:50:00,40.36,40.39,40.36,40.38,84826.0,35.3107,35.337,35.3107,35.3282,84826.0
2020-12-17 15:55:00,40.38,40.43,40.37,40.4,281346.0,35.3282,35.372,35.3195,35.3457,281346.0
2020-12-18 09:30:00,40.33,40.58,40.23,40.58,666194.0,35.2845,35.5032,35.197,35.5032,666194.0
2020-12-18 09:35:00,40.59,40.67,40.54,40.66,37170.0,35.5119,35.5819,35.4682,35.5732,37170.0
2020-12-18 09:40:00,40.65,40.8,40.58,40.7,83251.0,35.5644,35.6957,35.5032,35.6082,83251.0
2020-12-18 09:45:00,40.7,40.82,40.68,40.8,43016.0,35.6082,35.7132,35.5907,35.6957,43016.0
2020-12-18 09:50:00,40.79,40.85,40.75,40.83,68616.0,35.6869,35.7394,35.6519,35.7219,68616.0
2020-12-18 09:55:00,40.83,40.91,40.83,40.87,53538.0,35.7219,35.7919,35.7219,35.7569,53538.0
2020-12-18 10:00:00,40.87,40.88,40.7,40.72,52382.0,35.7569,35.7657,35.6082,35.6257,52382.0
2020-12-18 10:05:00,40.72,40.75,40.66,40.72,38652.0,35.6257,35.6519,35.5732,35.6257,38652.0
2020-12-18 10:10:00,40.73,40.77,40.62,40.66,26894.0,35.6344,35.6694,35.5382,35.5732,26894.0
2020-12-18 10:15:00,40.66,40.68,40.55,40.57,34312.0,35.5732,35.5907,35.4769,35.4944,34312.0
2020-12-18 10:20:00,40.57,40.57,40.46,40.48,36277.0,35.4944,35.4944,35.3982,35.4157,36277.0
2020-12-18 10:25:00,40.47,40.49,40.37,40.39,33974.0,35.4069,35.4244,35.3195,35.337,33974.0
2020-12-18 10:30:00,40.4,40.4,40.33,40.35,46606.0,35.3457,35.3457,35.2845,35.302,46606.0
2020-12-18 10:35:00,40.35,40.46,40.34,40.46,42490.0,35.302,35.3982,35.2932,35.3982,42490.0
2020-12-18 10:40:00,40.46,40.53,40.44,40.51,38026.0,35.3982,35.4594,35.3807,35.4419,38026.0
2020-12-18 10:45:00,40.51,40.52,40.38,40.39,45510.0,35.4419,35.4507,35.3282,35.337,45510.0
2020-12-18 10:50:00,40.39,40.41,40.36,40.37,32086.0,35.337,35.3545,35.3107,35.3195,32086.0
2020-12-18 10:55:00,40.36,40.41,40.32,40.41,55030.0,35.3107,35.3545,35.2757,35.3545,55030.0
2020-12-18 11:00:00,40.41,40.48,40.35,40.42,110212.0,35.3545,35.4157,35.302,35.3632,110212.0
2020-12-18 11:05:00,40.42,40.46,40.39,40.46,34800.0,35.3632,35.3982,35.337,35.3982,34800.0
2020-12-18 11:10:00,40.46,40.46,40.35,40.35,59334.0,35.3982,35.3982,35.302,35.302,59334.0
2020-12-18 11:15:00,40.34,40.43,40.26,40.42,58325.0,35.2932,35.372,35.2232,35.3632,58325.0
2020-12-18 11:20:00,40.44,40.52,40.43,40.49,26932.0,35.3807,35.4507,35.372,35.4244,26932.0
2020-12-18 11:25:00,40.49,40.51,40.4,40.41,33967.0,35.4244,35.4419,35.3457,35.3545,33967.0
2020-12-18 11:30:00,40.41,40.42,40.32,40.36,32750.0,35.3545,35.3632,35.2757,35.3107,32750.0
2020-12-18 11:35:00,40.36,40.4,40.33,40.37,23310.0,35.3107,35.3457,35.2845,35.3195,23310.0
2020-12-18 11:40:00,40.37,40.38,40.33,40.37,17186.0,35.3195,35.3282,35.2845,35.3195,17186.0
2020-12-18 11:45:00,40.37,40.46,40.36,40.45,41739.0,35.3195,35.3982,35.3107,35.3894,41739.0
2020-12-18 11:50:00,40.44,40.52,40.43,40.52,43905.0,35.3807,35.4507,35.372,35.4507,43905.0
2020-12-18 11:55:00,40.52,40.56,40.5,40.52,29180.0,35.4507,35.4857,35.4332,35.4507,29180.0
2020-12-18 12:00:00,40.51,40.54,40.48,40.5,33485.0,35.4419,35.4682,35.4157,35.4332,33485.0
2020-12-18 12:05:00,40.51,40.52,40.46,40.48,25808.0,35.4419,35.4507,35.3982,35.4157,25808.0
2020-12-18 12:10:00,40.48,40.49,40.42,40.46,15656.0,35.4157,35.4244,35.3632,35.3982,15656.0
2020-12-18 12:15:00,40.45,40.5,40.44,40.46,16058.0,35.3894,35.4332,35.3807,35.3982,16058.0
2020-12-18 12:20:00,40.45,40.45,40.41,40.42,9829.0,35.3894,35.3894,35.3545,35.3632,9829.0
2020-12-18 12:25:00,40.41,40.43,40.4,40.41,18231.0,35.3545,35.372,35.3457,35.3545,18231.0
2020-12-18 12:30:00,40.41,40.43,40.36,40.42,50354.0,35.3545,35.372,35.3107,35.3632,50354.0
2020-12-18 12:35:00,40.42,40.49,40.41,40.48,16636.0,35.3632,35.4244,35.3545,35.4157,16636.0
2020-12-18 12:40:00,40.48,40.49,40.45,40.46,14096.0,35.4157,35.4244,35.3894,35.3982,14096.0
2020-12-18 12:45:00,40.46,40.46,40.41,40.42,24842.0,35.3982,35.3982,35.3545,35.3632,24842.0
2020-12-18 12:50:00,40.42,40.43,40.39,40.41,35601.0,35.3632,35.372,35.337,35.3545,35601.0
2020-12-18 12:55:00,40.41,40.41,40.38,40.39,63651.0,35.3545,35.3545,35.3282,35.337,63651.0
2020-12-18 13:00:00,40.39,40.39,40.31,40.34,61234.0,35.337,35.337,35.267,35.2932,61234.0
2020-12-18 13:05:00,40.34,40.35,40.33,40.35,34267.0,35.2932,35.302,35.2845,35.302,34267.0
2020-12-18 13:10:00,40.35,40.39,40.34,40.38,26721.0,35.302,35.337,35.2932,35.3282,26721.0
2020-12-18 13:15:00,40.38,40.38,40.35,40.38,30115.0,35.3282,35.3282,35.302,35.3282,30115.0
2020-12-18 13:20:00,40.38,40.38,40.31,40.36,27301.0,35.3282,35.3282,35.267,35.3107,27301.0
2020-12-18 13:25:00,40.36,40.42,40.35,40.38,45354.0,35.3107,35.3632,35.302,35.3282,45354.0
2020-12-18 13:30:00,40.37,40.37,40.28,40.3,55125.0,35.3195,35.3195,35.2407,35.2582,55125.0
2020-12-18 13:35:00,40.3,40.32,40.28,40.31,53169.0,35.2582,35.2757,35.2407,35.267,53169.0
2020-12-18 13:40:00,40.32,40.36,40.31,40.36,23000.0,35.2757,35.3107,35.267,35.3107,23000.0
2020-12-18 13:45:00,40.36,40.37,40.33,40.34,50263.0,35.3107,35.3195,35.2845,35.2932,50263.0
2020-12-18 13:50:00,40.34,40.38,40.32,40.37,41355.0,35.2932,35.3282,35.2757,35.3195,41355.0
2020-12-18 13:55:00,40.37,40.42,40.37,40.4,28264.0,35.3195,35.3632,35.3195,35.3457,28264.0
2020-12-18 14:00:00,40.4,40.41,40.38,40.4,51317.0,35.3457,35.3545,35.3282,35.3457,51317.0
2020-12-18 14:05:00,40.4,40.46,40.4,40.44,37850.0,35.3457,35.3982,35.3457,35.3807,37850.0
2020-12-18 14:10:00,40.44,40.45,40.41,40.45,20516.0,35.3807,35.3894,35.3545,35.3894,20516.0
2020-12-18 14:15:00,40.45,40.46,40.41,40.46,29612.0,35.3894,35.3982,35.3545,35.3982,29612.0
2020-12-18 14:20:00,40.45,40.54,40.45,40.5,44311.0,35.3894,35.4682,35.3894,35.4332,44311.0
2020-12-18 14:25:00,40.49,40.54,40.47,40.52,34343.0,35.4244,35.4682,35.4069,35.4507,34343.0
2020-12-18 14:30:00,40.52,40.59,40.51,40.55,28832.0,35.4507,35.5119,35.4419,35.4769,28832.0
2020-12-18 14:35:00,40.54,40.56,40.5,40.55,41224.0,35.4682,35.4857,35.4332,35.4769,41224.0
2020-12-18 14:40:00,40.55,40.56,40.52,40.54,41879.0,35.4769,35.4857,35.4507,35.4682,41879.0
2020-12-18 14:45:00,40.54,40.54,40.51,40.52,46606.0,35.4682,35.4682,35.4419,35.4507,46606.0
2020-12-18 14:50:00,40.52,40.54,40.48,40.53,77054.0,35.4507,35.4682,35.4157,35.4594,77054.0
2020-12-18 14:55:00,40.52,40.53,40.47,40.52,57046.0,35.4507,35.4594,35.4069,35.4507,57046.0
2020-12-18 15:00:00,40.52,40.56,40.49,40.55,33025.0,35.4507,35.4857,35.4244,35.4769,33025.0
2020-12-18 15:05:00,40.56,40.64,40.56,40.58,36926.0,35.4857,35.5557,35.4857,35.5032,36926.0
2020-12-18 15:10:00,40.58,40.58,40.5,40.54,57998.0,35.5032,35.5032,35.4332,35.4682,57998.0
2020-12-18 15:15:00,40.54,40.6,40.54,40.55,35858.0,35.4682,35.5207,35.4682,35.4769,35858.0
2020-12-18 15:20:00,40.55,40.56,40.46,40.48,44757.0,35.4769,35.4857,35.3982,35.4157,44757.0
2020-12-18 15:25:00,40.48,40.49,40.43,40.46,51016.0,35.4157,35.4244,35.372,35.3982,51016.0
2020-12-18 15:30:00,40.46,40.56,40.42,40.56,55839.0,35.3982,35.4857,35.3632,35.4857,55839.0
2020-12-18 15:35:00,40.55,40.57,40.51,40.55,86869.0,35.4769,35.4944,35.4419,35.4769,86869.0
2020-12-18 15:40:00,40.55,40.71,40.51,40.7,139489.0,35.4769,35.6169,35.4419,35.6082,139489.0
2020-12-18 15:45:00,40.7,40.85,40.66,40.82,206129.0,35.6082,35.7394,35.5732,35.7132,206129.0
2020-12-18 15:50:00,40.82,40.83,40.68,40.8,317376.0,35.7132,35.7219,35.5907,35.6957,317376.0
2020-12-18 15:55:00,40.8,40.91,40.77,40.79,584545.0,35.6957,35.7919,35.6694,35.6869,584545.0
2020-12-21 09:30:00,41.53,41.53,40.97,41.41,264075.0,36.3343,36.3343,35.8444,36.2293,264075.0
2020-12-21 09:35:00,41.42,41.85,41.42,41.77,176129.0,36.2381,36.6143,36.2381,36.5443,176129.0
2020-12-21 09:40:00,41.76,42.14,41.74,42.11,273866.0,36.5356,36.868,36.5181,36.8418,273866.0
2020-12-21 09:45:00,42.08,42.1,41.68,41.68,222742.0,36.8155,36.833,36.4656,36.4656,222742.0
2020-12-21 09:50:00,41.69,41.7,41.4,41.41,96895.0,36.4743,36.4831,36.2206,36.2293,96895.0
2020-12-21 09:55:00,41.4,41.44,41.16,41.16,100006.0,36.2206,36.2556,36.0106,36.0106,100006.0
2020-12-21 10:00:00,41.15,41.15,40.72,40.78,177940.0,36.0019,36.0019,35.6257,35.6782,177940.0
2020-12-21 10:05:00,40.78,40.78,40.48,40.56,104461.0,35.6782,35.6782,35.4157,35.4857,104461.0
2020-12-21 10:10:00,40.55,40.66,40.5,40.56,112060.0,35.4769,35.5732,35.4332,35.4857,112060.0
2020-12-21 10:15:00,40.55,40.6,40.41,40.51,117578.0,35.4769,35.5207,35.3545,35.4419,117578.0
2020-12-21 10:20:00,40.51,40.62,40.39,40.51,117335.0,35.4419,35.5382,35.337,35.4419,117335.0
2020-12-21 10:25:00,40.5,40.61,40.46,40.48,113485.0,35.4332,35.5294,35.3982,35.4157,113485.0
2020-12-21 10:30:00,40.48,40.63,40.4,40.61,88720.0,35.4157,35.5469,35.3457,35.5294,88720.0
2020-12-21 10:35:00,40.61,40.66,40.46,40.57,48071.0,35.5294,35.5732,35.3982,35.4944,48071.0
2020-12-21 10:40:00,40.56,40.76,40.51,40.69,95662.0,35.4857,35.6607,35.4419,35.5994,95662.0
2020-12-21 10:45:00,40.7,40.77,40.65,40.72,101622.0,35.6082,35.6694,35.5644,35.6257,101622.0
2020-12-21 10:50:00,40.73,40.8,40.67,40.71,42005.0,35.6344,35.6957,35.5819,35.6169,42005.0
2020-12-21 10:55:00,40.72,40.85,40.69,40.7,39697.0,35.6257,35.7394,35.5994,35.6082,39697.0
2020-12-21 11:00:00,40.7,40.85,40.69,40.85,34042.0,35.6082,35.7394,35.5994,35.7394,34042.0
2020-12-21 11:05:00,40.84,41.0,40.84,40.94,47714.0,35.7307,35.8706,35.7307,35.8181,47714.0
2020-12-21 11:10:00,40.94,40.96,40.87,40.92,22477.0,35.8181,35.8356,35.7569,35.8006,22477.0
2020-12-21 11:15:00,40.93,40.96,40.78,40.82,37336.0,35.8094,35.8356,35.6782,35.7132,37336.0
2020-12-21 11:20:00,40.81,40.93,40.78,40.88,37286.0,35.7044,35.8094,35.6782,35.7657,37286.0
2020-12-21 11:25:00,40.87,40.9,40.78,40.78,30434.0,35.7569,35.7832,35.6782,35.6782,30434.0
2020-12-21 11:30:00,40.81,40.88,40.76,40.77,37683.0,35.7044,35.7657,35.6607,35.6694,37683.0
2020-12-21 11:35:00,40.77,40.85,40.77,40.83,35773.0,35.6694,35.7394,35.6694,35.7219,35773.0
2020-12-21 11:40:00,40.83,40.95,40.82,40.92,54170.0,35.7219,35.8269,35.7132,35.8006,54170.0
2020-12-21 11:45:00,40.92,40.95,40.89,40.94,39442.0,35.8006,35.8269,35.7744,35.8181,39442.0
2020-12-21 11:50:00,40.93,41.04,40.91,41.01,39381.0,35.8094,35.9056,35.7919,35.8794,39381.0
2020-12-21 11:55:00,41.0,41.05,40.95,40.99,26961.0,35.8706,35.9144,35.8269,35.8619,26961.0
2020-12-21 12:00:00,41.0,41.05,40.95,41.0,67499.0,35.8706,35.9144,35.8269,35.8706,67499.0
2020-12-21 12:05:00,41.0,41.0,40.9,40.92,18734.0,35.8706,35.8706,35.7832,35.8006,18734.0
2020-12-21 12:10:00,40.93,41.05,40.93,41.04,49261.0,35.8094,35.9144,35.8094,35.9056,49261.0
2020-12-21 12:15:00,41.04,41.09,41.04,41.07,27054.0,35.9056,35.9494,35.9056,35.9319,27054.0
2020-12-21 12:20:00,41.07,41.08,41.01,41.07,27588.0,35.9319,35.9406,35.8794,35.9319,27588.0
2020-12-21 12:25:00,41.07,41.15,41.06,41.14,28055.0,35.9319,36.0019,35.9231,35.9931,28055.0
2020-12-21 12:30:00,41.15,41.2,41.15,41.19,18991.0,36.0019,36.0456,36.0019,36.0369,18991.0
2020-12-21 12:35:00,41.19,41.28,41.16,41.27,47374.0,36.0369,36.1156,36.0106,36.1069,47374.0
2020-12-21 12:40:00,41.27,41.3,41.22,41.24,37121.0,36.1069,36.1331,36.0631,36.0806,37121.0
2020-12-21 12:45:00,41.25,41.34,41.23,41.33,26928.0,36.0894,36.1681,36.0719,36.1594,26928.0
2020-12-21 12:50:00,41.33,41.42,41.32,41.41,39907.0,36.1594,36.2381,36.1506,36.2293,39907.0
2020-12-21 12:55:00,41.42,41.43,41.37,41.38,34088.0,36.2381,36.2468,36.1944,36.2031,34088.0
2020-12-21 13:00:00,41.38,41.47,41.36,41.43,26577.0,36.2031,36.2818,36.1856,36.2468,26577.0
2020-12-21 13:05:00,41.41,41.43,41.36,41.38,19811.0,36.2293,36.2468,36.1856,36.2031,19811.0
2020-12-21 13:10:00,41.38,41.4,41.33,41.37,22058.0,36.2031,36.2206,36.1594,36.1944,22058.0
2020-12-21 13:15:00,41.37,41.39,41.35,41.37,22471.0,36.1944,36.2118,36.1769,36.1944,22471.0
2020-12-21 13:20:00,41.37,41.38,41.32,41.33,34008.0,36.1944,36.2031,36.1506,36.1594,34008.0
2020-12-21 13:25:00,41.33,41.41,41.31,41.41,38328.0,36.1594,36.2293,36.1419,36.2293,38328.0
2020-12-21 13:30:00,41.4,41.48,41.39,41.48,32869.0,36.2206,36.2906,36.2118,36.2906,32869.0
2020-12-21 13:35:00,41.48,41.49,41.45,41.46,23060.0,36.2906,36.2993,36.2643,36.2731,23060.0
2020-12-21 13:40:00,41.46,41.57,41.46,41.56,55846.0,36.2731,36.3693,36.2731,36.3606,55846.0
2020-12-21 13:45:00,41.55,41.56,41.41,41.45,43822.0,36.3518,36.3606,36.2293,36.2643,43822.0
2020-12-21 13:50:00,41.46,41.48,41.41,41.48,21605.0,36.2731,36.2906,36.2293,36.2906,21605.0
2020-12-21 13:55:00,41.49,41.5,41.41,41.43,32535.0,36.2993,36.3081,36.2293,36.2468,32535.0
2020-12-21 14:00:00,41.42,41.44,41.36,41.41,41872.0,36.2381,36.2556,36.1856,36.2293,41872.0
2020-12-21 14:05:00,41.41,41.41,41.33,41.4,31671.0,36.2293,36.2293,36.1594,36.2206,31671.0
2020-12-21 14:10:00,41.4,41.49,41.38,41.47,29736.0,36.2206,36.2993,36.2031,36.2818,29736.0
2020-12-21 14:15:00,41.47,41.48,41.42,41.43,19945.0,36.2818,36.2906,36.2381,36.2468,19945.0
2020-12-21 14:20:00,41.43,41.55,41.43,41.53,38364.0,36.2468,36.3518,36.2468,36.3343,38364.0
2020-12-21 14:25:00,41.54,41.6,41.53,41.57,25926.0,36.3431,36.3956,36.3343,36.3693,25926.0
2020-12-21 14:30:00,41.57,41.6,41.5,41.53,71247.0,36.3693,36.3956,36.3081,36.3343,71247.0
2020-12-21 14:35:00,41.52,41.57,41.46,41.5,40670.0,36.3256,36.3693,36.2731,36.3081,40670.0
2020-12-21 14:40:00,41.5,41.52,41.47,41.48,28166.0,36.3081,36.3256,36.2818,36.2906,28166.0
2020-12-21 14:45:00,41.48,41.52,41.48,41.49,21463.0,36.2906,36.3256,36.2906,36.2993,21463.0
2020-12-21 14:50:00,41.48,41.5,41.42,41.43,34836.0,36.2906,36.3081,36.2381,36.2468,34836.0
2020-12-21 14:55:00,41.43,41.46,41.38,41.39,35050.0,36.2468,36.2731,36.2031,36.2118,35050.0
2020-12-21 15:00:00,41.4,41.44,41.38,41.44,31246.0,36.2206,36.2556,36.2031,36.2556,31246.0
2020-12-21 15:05:00,41.43,41.44,41.34,41.34,33109.0,36.2468,36.2556,36.1681,36.1681,33109.0
2020-12-21 15:10:00,41.34,41.43,41.33,41.41,37637.0,36.1681,36.2468,36.1594,36.2293,37637.0
2020-12-21 15:15:00,41.41,41.41,41.34,41.38,35097.0,36.2293,36.2293,36.1681,36.2031,35097.0
2020-12-21 15:20:00,41.38,41.4,41.35,41.38,29835.0,36.2031,36.2206,36.1769,36.2031,29835.0
2020-12-21 15:25:00,41.38,41.46,41.37,41.46,37740.0,36.2031,36.2731,36.1944,36.2731,37740.0
2020-12-21 15:30:00,41.45,41.46,41.24,41.25,48710.0,36.2643,36.2731,36.0806,36.0894,48710.0
2020-12-21 15:35:00,41.26,41.34,41.2,41.33,87384.0,36.0981,36.1681,36.0456,36.1594,87384.0
2020-12-21 15:40:00,41.33,41.38,41.24,41.25,84892.0,36.1594,36.2031,36.0806,36.0894,84892.0
2020-12-21 15:45:00,41.25,41.28,41.2,41.23,97638.0,36.0894,36.1156,36.0456,36.0719,97638.0
2020-12-21 15:50:00,41.23,41.26,41.19,41.26,220407.0,36.0719,36.0981,36.0369,36.0981,220407.0
2020-12-21 15:55:00,41.26,41.43,41.22,41.41,587239.0,36.0981,36.2468,36.0631,36.2293,587239.0
2020-12-22 09:30:00,41.35,41.36,41.02,41.08,98770.0,36.1769,36.1856,35.8881,35.9406,98770.0
2020-12-22 09:35:00,41.08,41.13,40.93,40.97,43216.0,35.9406,35.9844,35.8094,35.8444,43216.0
2020-12-22 09:40:00,40.97,41.05,40.95,40.96,32355.0,35.8444,35.9144,35.8269,35.8356,32355.0
2020-12-22 09:45:00,40.94,40.96,40.8,40.8,56989.0,35.8181,35.8356,35.6957,35.6957,56989.0
2020-12-22 09:50:00,40.8,40.91,40.73,40.79,36311.0,35.6957,35.7919,35.6344,35.6869,36311.0
2020-12-22 09:55:00,40.79,40.87,40.79,40.86,42611.0,35.6869,35.7569,35.6869,35.7482,42611.0
2020-12-22 10:00:00,40.87,41.01,40.85,40.91,72672.0,35.7569,35.8794,35.7394,35.7919,72672.0
2020-12-22 10:05:00,40.88,40.99,40.84,40.98,21400.0,35.7657,35.8619,35.7307,35.8531,21400.0
2020-12-22 10:10:00,40.99,41.05,40.8,40.8,46973.0,35.8619,35.9144,35.6957,35.6957,46973.0
2020-12-22 10:15:00,40.81,40.93,40.81,40.91,54606.0,35.7044,35.8094,35.7044,35.7919,54606.0
2020-12-22 10:20:00,40.91,40.96,40.87,40.89,27465.0,35.7919,35.8356,35.7569,35.7744,27465.0
2020-12-22 10:25:00,40.9,41.0,40.84,40.99,28911.0,35.7832,35.8706,35.7307,35.8619,28911.0
2020-12-22 10:30:00,41.0,41.01,40.87,40.87,19032.0,35.8706,35.8794,35.7569,35.7569,19032.0
2020-12-22 10:35:00,40.87,40.92,40.85,40.91,18071.0,35.7569,35.8006,35.7394,35.7919,18071.0
2020-12-22 10:40:00,40.91,40.92,40.87,40.89,19049.0,35.7919,35.8006,35.7569,35.7744,19049.0
2020-12-22 10:45:00,40.89,40.91,40.84,40.84,34293.0,35.7744,35.7919,35.7307,35.7307,34293.0
2020-12-22 10:50:00,40.83,40.88,40.8,40.84,28510.0,35.7219,35.7657,35.6957,35.7307,28510.0
2020-12-22 10:55:00,40.84,40.85,40.78,40.82,22279.0,35.7307,35.7394,35.6782,35.7132,22279.0
2020-12-22 11:00:00,40.82,40.9,40.82,40.9,34349.0,35.7132,35.7832,35.7132,35.7832,34349.0
2020-12-22 11:05:00,40.91,40.92,40.86,40.86,19028.0,35.7919,35.8006,35.7482,35.7482,19028.0
2020-12-22 11:10:00,40.86,40.9,40.83,40.84,19032.0,35.7482,35.7832,35.7219,35.7307,19032.0
2020-12-22 11:15:00,40.84,40.87,40.8,40.85,25391.0,35.7307,35.7569,35.6957,35.7394,25391.0
2020-12-22 11:20:00,40.85,40.86,40.76,40.79,30288.0,35.7394,35.7482,35.6607,35.6869,30288.0
2020-12-22 11:25:00,40.79,40.79,40.73,40.74,23110.0,35.6869,35.6869,35.6344,35.6432,23110.0
2020-12-22 11:30:00,40.75,40.78,40.7,40.77,49429.0,35.6519,35.6782,35.6082,35.6694,49429.0
2020-12-22 11:35:00,40.77,40.8,40.69,40.7,29408.0,35.6694,35.6957,35.5994,35.6082,29408.0
2020-12-22 11:40:00,40.7,40.71,40.64,40.68,25002.0,35.6082,35.6169,35.5557,35.5907,25002.0
2020-12-22 11:45:00,40.68,40.69,40.64,40.66,20586.0,35.5907,35.5994,35.5557,35.5732,20586.0
2020-12-22 11:50:00,40.65,40.66,40.6,40.64,23868.0,35.5644,35.5732,35.5207,35.5557,23868.0
2020-12-22 11:55:00,40.63,40.69,40.63,40.66,18386.0,35.5469,35.5994,35.5469,35.5732,18386.0
2020-12-22 12:00:00,40.66,40.67,40.6,40.61,24899.0,35.5732,35.5819,35.5207,35.5294,24899.0
2020-12-22 12:05:00,40.6,40.65,40.59,40.62,16801.0,35.5207,35.5644,35.5119,35.5382,16801.0
2020-12-22 12:10:00,40.62,40.67,40.6,40.66,29310.0,35.5382,35.5819,35.5207,35.5732,29310.0
2020-12-22 12:15:00,40.67,40.68,40.63,40.63,18487.0,35.5819,35.5907,35.5469,35.5469,18487.0
2020-12-22 12:20:00,40.63,40.64,40.56,40.56,20421.0,35.5469,35.5557,35.4857,35.4857,20421.0
2020-12-22 12:25:00,40.57,40.59,40.54,40.58,21387.0,35.4944,35.5119,35.4682,35.5032,21387.0
2020-12-22 12:30:00,40.59,40.59,40.53,40.57,19757.0,35.5119,35.5119,35.4594,35.4944,19757.0
2020-12-22 12:35:00,40.58,40.61,40.57,40.59,16863.0,35.5032,35.5294,35.4944,35.5119,16863.0
2020-12-22 12:40:00,40.59,40.61,40.55,40.57,19905.0,35.5119,35.5294,35.4769,35.4944,19905.0
2020-12-22 12:45:00,40.57,40.6,40.55,40.59,21665.0,35.4944,35.5207,35.4769,35.5119,21665.0
2020-12-22 12:50:00,40.59,40.64,40.58,40.59,21727.0,35.5119,35.5557,35.5032,35.5119,21727.0
2020-12-22 12:55:00,40.58,40.6,40.53,40.58,18981.0,35.5032,35.5207,35.4594,35.5032,18981.0
2020-12-22 13:00:00,40.59,40.61,40.57,40.58,17420.0,35.5119,35.5294,35.4944,35.5032,17420.0
2020-12-22 13:05:00,40.59,40.65,40.58,40.64,75185.0,35.5119,35.5644,35.5032,35.5557,75185.0
2020-12-22 13:10:00,40.64,40.65,40.61,40.64,13025.0,35.5557,35.5644,35.5294,35.5557,13025.0
2020-12-22 13:15:00,40.63,40.65,40.61,40.62,21933.0,35.5469,35.5644,35.5294,35.5382,21933.0
2020-12-22 13:20:00,40.62,40.65,40.57,40.59,15392.0,35.5382,35.5644,35.4944,35.5119,15392.0
2020-12-22 13:25:00,40.59,40.66,40.59,40.64,21965.0,35.5119,35.5732,35.5119,35.5557,21965.0
2020-12-22 13:30:00,40.64,40.68,40.64,40.67,14399.0,35.5557,35.5907,35.5557,35.5819,14399.0
2020-12-22 13:35:00,40.66,40.69,40.65,40.65,12782.0,35.5732,35.5994,35.5644,35.5644,12782.0
2020-12-22 13:40:00,40.65,40.65,40.59,40.62,20889.0,35.5644,35.5644,35.5119,35.5382,20889.0
2020-12-22 13:45:00,40.62,40.66,40.62,40.63,12145.0,35.5382,35.5732,35.5382,35.5469,12145.0
2020-12-22 13:50:00,40.63,40.66,40.61,40.66,17021.0,35.5469,35.5732,35.5294,35.5732,17021.0
2020-12-22 13:55:00,40.66,40.68,40.65,40.66,14979.0,35.5732,35.5907,35.5644,35.5732,14979.0
2020-12-22 14:00:00,40.66,40.67,40.63,40.65,15556.0,35.5732,35.5819,35.5469,35.5644,15556.0
2020-12-22 14:05:00,40.65,40.66,40.62,40.62,21113.0,35.5644,35.5732,35.5382,35.5382,21113.0
2020-12-22 14:10:00,40.62,40.65,40.62,40.65,11771.0,35.5382,35.5644,35.5382,35.5644,11771.0
2020-12-22 14:15:00,40.65,40.67,40.62,40.66,15865.0,35.5644,35.5819,35.5382,35.5732,15865.0
2020-12-22 14:20:00,40.66,40.67,40.59,40.59,18815.0,35.5732,35.5819,35.5119,35.5119,18815.0
2020-12-22 14:25:00,40.6,40.63,40.56,40.58,23725.0,35.5207,35.5469,35.4857,35.5032,23725.0
2020-12-22 14:30:00,40.58,40.59,40.52,40.53,34689.0,35.5032,35.5119,35.4507,35.4594,34689.0
2020-12-22 14:35:00,40.54,40.57,40.5,40.51,27959.0,35.4682,35.4944,35.4332,35.4419,27959.0
2020-12-22 14:40:00,40.51,40.52,40.44,40.47,32161.0,35.4419,35.4507,35.3807,35.4069,32161.0
2020-12-22 14:45:00,40.47,40.55,40.45,40.55,23317.0,35.4069,35.4769,35.3894,35.4769,23317.0
2020-12-22 14:50:00,40.55,40.6,40.53,40.54,27518.0,35.4769,35.5207,35.4594,35.4682,27518.0
2020-12-22 14:55:00,40.54,40.57,40.5,40.56,22475.0,35.4682,35.4944,35.4332,35.4857,22475.0
2020-12-22 15:00:00,40.57,40.6,40.56,40.6,22004.0,35.4944,35.5207,35.4857,35.5207,22004.0
2020-12-22 15:05:00,40.6,40.6,40.54,40.55,25246.0,35.5207,35.5207,35.4682,35.4769,25246.0
2020-12-22 15:10:00,40.55,40.55,40.5,40.52,24411.0,35.4769,35.4769,35.4332,35.4507,24411.0
2020-12-22 15:15:00,40.52,40.53,40.46,40.48,46046.0,35.4507,35.4594,35.3982,35.4157,46046.0
2020-12-22 15:20:00,40.48,40.52,40.46,40.49,36664.0,35.4157,35.4507,35.3982,35.4244,36664.0
2020-12-22 15:25:00,40.48,40.5,40.45,40.47,43031.0,35.4157,35.4332,35.3894,35.4069,43031.0
2020-12-22 15:30:00,40.47,40.56,40.47,40.52,54105.0,35.4069,35.4857,35.4069,35.4507,54105.0
2020-12-22 15:35:00,40.52,40.53,40.42,40.43,70247.0,35.4507,35.4594,35.3632,35.372,70247.0
2020-12-22 15:40:00,40.43,40.48,40.42,40.46,61493.0,35.372,35.4157,35.3632,35.3982,61493.0
2020-12-22 15:45:00,40.46,40.5,40.42,40.43,105428.0,35.3982,35.4332,35.3632,35.372,105428.0
2020-12-22 15:50:00,40.39,40.43,40.31,40.34,173187.0,35.337,35.372,35.267,35.2932,173187.0
2020-12-22 15:55:00,40.34,40.35,40.25,40.28,425014.0,35.2932,35.302,35.2145,35.2407,425014.0
2020-12-23 09:30:00,40.54,40.83,40.43,40.8,56557.0,35.4682,35.7219,35.372,35.6957,56557.0
2020-12-23 09:35:00,40.82,40.93,40.75,40.78,76127.0,35.7132,35.8094,35.6519,35.6782,76127.0
2020-12-23 09:40:00,40.77,40.9,40.73,40.88,40251.0,35.6694,35.7832,35.6344,35.7657,40251.0
2020-12-23 09:45:00,40.9,40.98,40.8,40.92,80109.0,35.7832,35.8531,35.6957,35.8006,80109.0
2020-12-23 09:50:00,40.93,41.05,40.93,40.99,57869.0,35.8094,35.9144,35.8094,35.8619,57869.0
2020-12-23 09:55:00,41.0,41.09,40.94,40.96,95056.0,35.8706,35.9494,35.8181,35.8356,95056.0
2020-12-23 10:00:00,40.96,41.08,40.95,41.01,123415.0,35.8356,35.9406,35.8269,35.8794,123415.0
2020-12-23 10:05:00,41.02,41.07,40.96,41.02,70989.0,35.8881,35.9319,35.8356,35.8881,70989.0
2020-12-23 10:10:00,41.02,41.03,40.95,40.98,37558.0,35.8881,35.8969,35.8269,35.8531,37558.0
2020-12-23 10:15:00,40.99,41.05,40.9,40.94,58160.0,35.8619,35.9144,35.7832,35.8181,58160.0
2020-12-23 10:20:00,40.93,40.93,40.85,40.87,36719.0,35.8094,35.8094,35.7394,35.7569,36719.0
2020-12-23 10:25:00,40.87,40.91,40.83,40.86,18979.0,35.7569,35.7919,35.7219,35.7482,18979.0
2020-12-23 10:30:00,40.88,40.88,40.76,40.79,31308.0,35.7657,35.7657,35.6607,35.6869,31308.0
2020-12-23 10:35:00,40.79,40.9,40.78,40.9,19826.0,35.6869,35.7832,35.6782,35.7832,19826.0
2020-12-23 10:40:00,40.9,40.9,40.84,40.88,14116.0,35.7832,35.7832,35.7307,35.7657,14116.0
2020-12-23 10:45:00,40.89,40.96,40.87,40.96,24532.0,35.7744,35.8356,35.7569,35.8356,24532.0
2020-12-23 10:50:00,40.96,40.98,40.94,40.97,31020.0,35.8356,35.8531,35.8181,35.8444,31020.0
2020-12-23 10:55:00,40.98,41.0,40.95,40.96,16971.0,35.8531,35.8706,35.8269,35.8356,16971.0
2020-12-23 11:00:00,40.95,40.96,40.91,40.96,19375.0,35.8269,35.8356,35.7919,35.8356,19375.0
2020-12-23 11:05:00,40.97,41.03,40.96,41.0,23545.0,35.8444,35.8969,35.8356,35.8706,23545.0
2020-12-23 11:10:00,41.01,41.08,41.01,41.08,20605.0,35.8794,35.9406,35.8794,35.9406,20605.0
2020-12-23 11:15:00,41.08,41.08,41.02,41.04,25255.0,35.9406,35.9406,35.8881,35.9056,25255.0
2020-12-23 11:20:00,41.04,41.06,41.0,41.05,45012.0,35.9056,35.9231,35.8706,35.9144,45012.0
2020-12-23 11:25:00,41.04,41.06,40.98,40.98,18519.0,35.9056,35.9231,35.8531,35.8531,18519.0
2020-12-23 11:30:00,40.98,41.02,40.94,40.98,30461.0,35.8531,35.8881,35.8181,35.8531,30461.0
2020-12-23 11:35:00,40.98,41.01,40.92,40.94,28022.0,35.8531,35.8794,35.8006,35.8181,28022.0
2020-12-23 11:40:00,40.93,40.97,40.9,40.95,26488.0,35.8094,35.8444,35.7832,35.8269,26488.0
2020-12-23 11:45:00,40.96,40.96,40.92,40.93,21488.0,35.8356,35.8356,35.8006,35.8094,21488.0
2020-12-23 11:50:00,40.94,40.96,40.89,40.9,25534.0,35.8181,35.8356,35.7744,35.7832,25534.0
2020-12-23 11:55:00,40.91,40.96,40.9,40.93,33537.0,35.7919,35.8356,35.7832,35.8094,33537.0
2020-12-23 12:00:00,40.93,41.0,40.92,41.0,22525.0,35.8094,35.8706,35.8006,35.8706,22525.0
2020-12-23 12:05:00,41.0,41.05,40.99,41.0,17791.0,35.8706,35.9144,35.8619,35.8706,17791.0
2020-12-23 12:10:00,40.99,41.03,40.99,41.01,16727.0,35.8619,35.8969,35.8619,35.8794,16727.0
2020-12-23 12:15:00,41.02,41.02,40.99,41.0,23874.0,35.8881,35.8881,35.8619,35.8706,23874.0
2020-12-23 12:20:00,40.98,40.99,40.96,40.99,34499.0,35.8531,35.8619,35.8356,35.8619,34499.0
2020-12-23 12:25:00,41.0,41.03,41.0,41.02,14603.0,35.8706,35.8969,35.8706,35.8881,14603.0
2020-12-23 12:30:00,41.02,41.03,40.96,41.03,29241.0,35.8881,35.8969,35.8356,35.8969,29241.0
2020-12-23 12:35:00,41.03,41.03,41.01,41.02,19866.0,35.8969,35.8969,35.8794,35.8881,19866.0
2020-12-23 12:40:00,41.02,41.11,41.02,41.09,19892.0,35.8881,35.9669,35.8881,35.9494,19892.0
2020-12-23 12:45:00,41.09,41.1,41.06,41.1,17022.0,35.9494,35.9581,35.9231,35.9581,17022.0
2020-12-23 12:50:00,41.09,41.12,41.09,41.09,24634.0,35.9494,35.9756,35.9494,35.9494,24634.0
2020-12-23 12:55:00,41.1,41.12,41.08,41.09,15455.0,35.9581,35.9756,35.9406,35.9494,15455.0
2020-12-23 13:00:00,41.08,41.1,41.06,41.09,66670.0,35.9406,35.9581,35.9231,35.9494,66670.0
2020-12-23 13:05:00,41.09,41.11,41.04,41.05,44828.0,35.9494,35.9669,35.9056,35.9144,44828.0
2020-12-23 13:10:00,41.05,41.17,41.04,41.17,53175.0,35.9144,36.0194,35.9056,36.0194,53175.0
2020-12-23 13:15:00,41.16,41.22,41.16,41.2,40405.0,36.0106,36.0631,36.0106,36.0456,40405.0
2020-12-23 13:20:00,41.21,41.28,41.2,41.27,36955.0,36.0544,36.1156,36.0456,36.1069,36955.0
2020-12-23 13:25:00,41.27,41.32,41.23,41.32,43738.0,36.1069,36.1506,36.0719,36.1506,43738.0
2020-12-23 13:30:00,41.32,41.32,41.19,41.21,26318.0,36.1506,36.1506,36.0369,36.0544,26318.0
2020-12-23 13:35:00,41.21,41.26,41.2,41.22,32195.0,36.0544,36.0981,36.0456,36.0631,32195.0
2020-12-23 13:40:00,41.22,41.24,41.2,41.21,16955.0,36.0631,36.0806,36.0456,36.0544,16955.0
2020-12-23 13:45:00,41.21,41.23,41.19,41.2,19886.0,36.0544,36.0719,36.0369,36.0456,19886.0
2020-12-23 13:50:00,41.2,41.24,41.19,41.23,16151.0,36.0456,36.0806,36.0369,36.0719,16151.0
2020-12-23 13:55:00,41.23,41.27,41.2,41.25,28209.0,36.0719,36.1069,36.0456,36.0894,28209.0
2020-12-23 14:00:00,41.25,41.27,41.23,41.23,11548.0,36.0894,36.1069,36.0719,36.0719,11548.0
2020-12-23 14:05:00,41.23,41.26,41.21,41.23,20914.0,36.0719,36.0981,36.0544,36.0719,20914.0
2020-12-23 14:10:00,41.23,41.26,41.22,41.26,13709.0,36.0719,36.0981,36.0631,36.0981,13709.0
2020-12-23 14:15:00,41.26,41.26,41.2,41.2,19038.0,36.0981,36.0981,36.0456,36.0456,19038.0
2020-12-23 14:20:00,41.2,41.21,41.15,41.15,16466.0,36.0456,36.0544,36.0019,36.0019,16466.0
2020-12-23 14:25:00,41.15,41.15,41.1,41.14,26777.0,36.0019,36.0019,35.9581,35.9931,26777.0
2020-12-23 14:30:00,41.14,41.14,41.08,41.09,29267.0,35.9931,35.9931,35.9406,35.9494,29267.0
2020-12-23 14:35:00,41.09,41.1,41.07,41.08,24169.0,35.9494,35.9581,35.9319,35.9406,24169.0
2020-12-23 14:40:00,41.08,41.17,41.07,41.15,38438.0,35.9406,36.0194,35.9319,36.0019,38438.0
2020-12-23 14:45:00,41.16,41.16,41.1,41.1,13586.0,36.0106,36.0106,35.9581,35.9581,13586.0
2020-12-23 14:50:00,41.1,41.11,41.04,41.05,28611.0,35.9581,35.9669,35.9056,35.9144,28611.0
2020-12-23 14:55:00,41.05,41.07,41.02,41.04,26084.0,35.9144,35.9319,35.8881,35.9056,26084.0
2020-12-23 15:00:00,41.03,41.07,41.02,41.05,20926.0,35.8969,35.9319,35.8881,35.9144,20926.0
2020-12-23 15:05:00,41.05,41.06,41.01,41.05,29440.0,35.9144,35.9231,35.8794,35.9144,29440.0
2020-12-23 15:10:00,41.05,41.08,41.05,41.06,23404.0,35.9144,35.9406,35.9144,35.9231,23404.0
2020-12-23 15:15:00,41.05,41.07,41.04,41.05,22494.0,35.9144,35.9319,35.9056,35.9144,22494.0
2020-12-23 15:20:00,41.05,41.06,41.0,41.02,21396.0,35.9144,35.9231,35.8706,35.8881,21396.0
2020-12-23 15:25:00,41.02,41.08,41.02,41.06,24512.0,35.8881,35.9406,35.8881,35.9231,24512.0
2020-12-23 15:30:00,41.05,41.06,41.0,41.04,26583.0,35.9144,35.9231,35.8706,35.9056,26583.0
2020-12-23 15:35:00,41.04,41.06,41.01,41.04,36333.0,35.9056,35.9231,35.8794,35.9056,36333.0
2020-12-23 15:40:00,41.03,41.06,41.0,41.05,37124.0,35.8969,35.9231,35.8706,35.9144,37124.0
2020-12-23 15:45:00,41.05,41.08,41.03,41.05,55201.0,35.9144,35.9406,35.8969,35.9144,55201.0
2020-12-23 15:50:00,41.04,41.05,40.95,41.05,95392.0,35.9056,35.9144,35.8269,35.9144,95392.0
2020-12-23 15:55:00,41.05,41.11,40.98,41.0,271865.0,35.9144,35.9669,35.8531,35.8706,271865.0
2020-12-24 09:30:00,41.15,41.2,40.89,40.89,47494.0,36.0019,36.0456,35.7744,35.7744,47494.0
2020-12-24 09:35:00,40.89,40.92,40.65,40.66,37848.0,35.7744,35.8006,35.5644,35.5732,37848.0
2020-12-24 09:40:00,40.67,40.75,40.62,40.75,54415.0,35.5819,35.6519,35.5382,35.6519,54415.0
2020-12-24 09:45:00,40.73,40.76,40.62,40.63,38494.0,35.6344,35.6607,35.5382,35.5469,38494.0
2020-12-24 09:50:00,40.63,40.7,40.62,40.66,31170.0,35.5469,35.6082,35.5382,35.5732,31170.0
2020-12-24 09:55:00,40.66,40.91,40.63,40.88,32879.0,35.5732,35.7919,35.5469,35.7657,32879.0
2020-12-24 10:00:00,40.88,40.91,40.8,40.81,30247.0,35.7657,35.7919,35.6957,35.7044,30247.0
2020-12-24 10:05:00,40.81,40.84,40.75,40.77,13403.0,35.7044,35.7307,35.6519,35.6694,13403.0
2020-12-24 10:10:00,40.76,40.81,40.74,40.79,37924.0,35.6607,35.7044,35.6432,35.6869,37924.0
2020-12-24 10:15:00,40.79,40.8,40.71,40.79,26498.0,35.6869,35.6957,35.6169,35.6869,26498.0
2020-12-24 10:20:00,40.78,40.84,40.77,40.78,58851.0,35.6782,35.7307,35.6694,35.6782,58851.0
2020-12-24 10:25:00,40.78,40.86,40.78,40.85,15534.0,35.6782,35.7482,35.6782,35.7394,15534.0
2020-12-24 10:30:00,40.87,40.88,40.82,40.87,12175.0,35.7569,35.7657,35.7132,35.7569,12175.0
2020-12-24 10:35:00,40.87,40.87,40.81,40.82,12104.0,35.7569,35.7569,35.7044,35.7132,12104.0
2020-12-24 10:40:00,40.84,40.87,40.82,40.84,6837.0,35.7307,35.7569,35.7132,35.7307,6837.0
2020-12-24 10:45:00,40.83,40.83,40.77,40.78,12744.0,35.7219,35.7219,35.6694,35.6782,12744.0
2020-12-24 10:50:00,40.78,40.89,40.77,40.85,27524.0,35.6782,35.7744,35.6694,35.7394,27524.0
2020-12-24 10:55:00,40.84,40.95,40.84,40.95,8909.0,35.7307,35.8269,35.7307,35.8269,8909.0
2020-12-24 11:00:00,40.95,40.95,40.86,40.87,11231.0,35.8269,35.8269,35.7482,35.7569,11231.0
2020-12-24 11:05:00,40.88,40.94,40.87,40.92,7769.0,35.7657,35.8181,35.7569,35.8006,7769.0
2020-12-24 11:10:00,40.91,40.93,40.9,40.91,8944.0,35.7919,35.8094,35.7832,35.7919,8944.0
2020-12-24 11:15:00,40.9,40.9,40.85,40.87,14464.0,35.7832,35.7832,35.7394,35.7569,14464.0
2020-12-24 11:20:00,40.87,40.9,40.85,40.85,12729.0,35.7569,35.7832,35.7394,35.7394,12729.0
2020-12-24 11:25:00,40.86,40.88,40.81,40.83,14495.0,35.7482,35.7657,35.7044,35.7219,14495.0
2020-12-24 11:30:00,40.82,40.83,40.78,40.82,12332.0,35.7132,35.7219,35.6782,35.7132,12332.0
2020-12-24 11:35:00,40.82,40.84,40.79,40.8,7256.0,35.7132,35.7307,35.6869,35.6957,7256.0
2020-12-24 11:40:00,40.8,40.83,40.77,40.8,10539.0,35.6957,35.7219,35.6694,35.6957,10539.0
2020-12-24 11:45:00,40.8,40.85,40.78,40.82,16354.0,35.6957,35.7394,35.6782,35.7132,16354.0
2020-12-24 11:50:00,40.82,40.87,40.81,40.85,15251.0,35.7132,35.7569,35.7044,35.7394,15251.0
2020-12-24 11:55:00,40.84,40.88,40.82,40.83,14897.0,35.7307,35.7657,35.7132,35.7219,14897.0
2020-12-24 12:00:00,40.82,40.82,40.71,40.71,13044.0,35.7132,35.7132,35.6169,35.6169,13044.0
2020-12-24 12:05:00,40.71,40.77,40.71,40.75,9500.0,35.6169,35.6694,35.6169,35.6519,9500.0
2020-12-24 12:10:00,40.76,40.77,40.74,40.75,11805.0,35.6607,35.6694,35.6432,35.6519,11805.0
2020-12-24 12:15:00,40.74,40.77,40.73,40.75,8395.0,35.6432,35.6694,35.6344,35.6519,8395.0
2020-12-24 12:20:00,40.75,40.82,40.74,40.77,15299.0,35.6519,35.7132,35.6432,35.6694,15299.0
2020-12-24 12:25:00,40.77,40.79,40.72,40.79,14457.0,35.6694,35.6869,35.6257,35.6869,14457.0
2020-12-24 12:30:00,40.8,40.9,40.8,40.88,36626.0,35.6957,35.7832,35.6957,35.7657,36626.0
2020-12-24 12:35:00,40.87,40.94,40.87,40.91,24005.0,35.7569,35.8181,35.7569,35.7919,24005.0
2020-12-24 12:40:00,40.9,40.93,40.88,40.88,25495.0,35.7832,35.8094,35.7657,35.7657,25495.0
2020-12-24 12:45:00,40.89,40.95,40.88,40.95,20820.0,35.7744,35.8269,35.7657,35.8269,20820.0
2020-12-24 12:50:00,40.95,41.02,40.95,40.98,28812.0,35.8269,35.8881,35.8269,35.8531,28812.0
2020-12-24 12:55:00,40.98,41.08,40.95,41.07,91988.0,35.8531,35.9406,35.8269,35.9319,91988.0
2020-12-28 09:30:00,41.34,41.42,41.2,41.34,67914.0,36.1681,36.2381,36.0456,36.1681,67914.0
2020-12-28 09:35:00,41.32,41.33,41.09,41.13,45015.0,36.1506,36.1594,35.9494,35.9844,45015.0
2020-12-28 09:40:00,41.13,41.24,41.07,41.24,61800.0,35.9844,36.0806,35.9319,36.0806,61800.0
2020-12-28 09:45:00,41.23,41.39,41.21,41.39,77416.0,36.0719,36.2118,36.0544,36.2118,77416.0
2020-12-28 09:50:00,41.39,41.42,41.33,41.41,32559.0,36.2118,36.2381,36.1594,36.2293,32559.0
2020-12-28 09:55:00,41.41,41.48,41.35,41.43,61043.0,36.2293,36.2906,36.1769,36.2468,61043.0
2020-12-28 10:00:00,41.43,41.54,41.42,41.46,29432.0,36.2468,36.3431,36.2381,36.2731,29432.0
2020-12-28 10:05:00,41.46,41.54,41.45,41.53,33303.0,36.2731,36.3431,36.2643,36.3343,33303.0
2020-12-28 10:10:00,41.53,41.69,41.52,41.64,88948.0,36.3343,36.4743,36.3256,36.4306,88948.0
2020-12-28 10:15:00,41.65,41.79,41.62,41.77,44525.0,36.4393,36.5618,36.4131,36.5443,44525.0
2020-12-28 10:20:00,41.77,41.84,41.74,41.83,70734.0,36.5443,36.6056,36.5181,36.5968,70734.0
2020-12-28 10:25:00,41.82,41.87,41.71,41.85,50698.0,36.5881,36.6318,36.4918,36.6143,50698.0
2020-12-28 10:30:00,41.85,41.89,41.74,41.75,28549.0,36.6143,36.6493,36.5181,36.5268,28549.0
2020-12-28 10:35:00,41.75,41.75,41.63,41.63,29957.0,36.5268,36.5268,36.4218,36.4218,29957.0
2020-12-28 10:40:00,41.64,41.7,41.6,41.65,40625.0,36.4306,36.4831,36.3956,36.4393,40625.0
2020-12-28 10:45:00,41.64,41.64,41.52,41.53,9517.0,36.4306,36.4306,36.3256,36.3343,9517.0
2020-12-28 10:50:00,41.54,41.58,41.52,41.58,15024.0,36.3431,36.3781,36.3256,36.3781,15024.0
2020-12-28 10:55:00,41.58,41.6,41.5,41.5,9767.0,36.3781,36.3956,36.3081,36.3081,9767.0
2020-12-28 11:00:00,41.51,41.52,41.43,41.5,13070.0,36.3168,36.3256,36.2468,36.3081,13070.0
2020-12-28 11:05:00,41.49,41.53,41.47,41.52,17945.0,36.2993,36.3343,36.2818,36.3256,17945.0
2020-12-28 11:10:00,41.52,41.54,41.5,41.51,13683.0,36.3256,36.3431,36.3081,36.3168,13683.0
2020-12-28 11:15:00,41.51,41.51,41.48,41.49,8735.0,36.3168,36.3168,36.2906,36.2993,8735.0
2020-12-28 11:20:00,41.5,41.5,41.48,41.49,15463.0,36.3081,36.3081,36.2906,36.2993,15463.0
2020-12-28 11:25:00,41.48,41.49,41.4,41.44,35328.0,36.2906,36.2993,36.2206,36.2556,35328.0
2020-12-28 11:30:00,41.43,41.44,41.38,41.41,22332.0,36.2468,36.2556,36.2031,36.2293,22332.0
2020-12-28 11:35:00,41.4,41.44,41.37,41.43,9528.0,36.2206,36.2556,36.1944,36.2468,9528.0
2020-12-28 11:40:00,41.44,41.46,41.41,41.45,26549.0,36.2556,36.2731,36.2293,36.2643,26549.0
2020-12-28 11:45:00,41.45,41.56,41.44,41.54,26664.0,36.2643,36.3606,36.2556,36.3431,26664.0
2020-12-28 11:50:00,41.54,41.55,41.44,41.46,13895.0,36.3431,36.3518,36.2556,36.2731,13895.0
2020-12-28 11:55:00,41.46,41.46,41.41,41.43,9350.0,36.2731,36.2731,36.2293,36.2468,9350.0
2020-12-28 12:00:00,41.43,41.49,41.4,41.46,42188.0,36.2468,36.2993,36.2206,36.2731,42188.0
2020-12-28 12:05:00,41.46,41.46,41.43,41.44,9539.0,36.2731,36.2731,36.2468,36.2556,9539.0
2020-12-28 12:10:00,41.44,41.47,41.43,41.47,8487.0,36.2556,36.2818,36.2468,36.2818,8487.0
2020-12-28 12:15:00,41.47,41.47,41.42,41.43,14516.0,36.2818,36.2818,36.2381,36.2468,14516.0
2020-12-28 12:20:00,41.42,41.44,41.38,41.4,22368.0,36.2381,36.2556,36.2031,36.2206,22368.0
2020-12-28 12:25:00,41.41,41.47,41.41,41.44,14434.0,36.2293,36.2818,36.2293,36.2556,14434.0
2020-12-28 12:30:00,41.43,41.47,41.43,41.44,30234.0,36.2468,36.2818,36.2468,36.2556,30234.0
2020-12-28 12:35:00,41.44,41.51,41.43,41.51,28144.0,36.2556,36.3168,36.2468,36.3168,28144.0
2020-12-28 12:40:00,41.51,41.55,41.51,41.55,17351.0,36.3168,36.3518,36.3168,36.3518,17351.0
2020-12-28 12:45:00,41.54,41.56,41.53,41.55,12109.0,36.3431,36.3606,36.3343,36.3518,12109.0
2020-12-28 12:50:00,41.54,41.54,41.43,41.47,34219.0,36.3431,36.3431,36.2468,36.2818,34219.0
2020-12-28 12:55:00,41.46,41.49,41.45,41.47,37421.0,36.2731,36.2993,36.2643,36.2818,37421.0
2020-12-28 13:00:00,41.47,41.48,41.45,41.46,24656.0,36.2818,36.2906,36.2643,36.2731,24656.0
2020-12-28 13:05:00,41.46,41.5,41.45,41.47,20980.0,36.2731,36.3081,36.2643,36.2818,20980.0
2020-12-28 13:10:00,41.47,41.51,41.46,41.51,10836.0,36.2818,36.3168,36.2731,36.3168,10836.0
2020-12-28 13:15:00,41.51,41.51,41.46,41.47,8508.0,36.3168,36.3168,36.2731,36.2818,8508.0
2020-12-28 13:20:00,41.47,41.48,41.41,41.44,13432.0,36.2818,36.2906,36.2293,36.2556,13432.0
2020-12-28 13:25:00,41.45,41.46,41.39,41.39,13590.0,36.2643,36.2731,36.2118,36.2118,13590.0
2020-12-28 13:30:00,41.39,41.41,41.37,41.37,11599.0,36.2118,36.2293,36.1944,36.1944,11599.0
2020-12-28 13:35:00,41.36,41.44,41.34,41.4,27361.0,36.1856,36.2556,36.1681,36.2206,27361.0
2020-12-28 13:40:00,41.4,41.41,41.36,41.36,19014.0,36.2206,36.2293,36.1856,36.1856,19014.0
2020-12-28 13:45:00,41.36,41.37,41.33,41.35,26745.0,36.1856,36.1944,36.1594,36.1769,26745.0
2020-12-28 13:50:00,41.35,41.35,41.32,41.32,19611.0,36.1769,36.1769,36.1506,36.1506,19611.0
2020-12-28 13:55:00,41.31,41.38,41.31,41.38,23728.0,36.1419,36.2031,36.1419,36.2031,23728.0
2020-12-28 14:00:00,41.38,41.38,41.34,41.34,13802.0,36.2031,36.2031,36.1681,36.1681,13802.0
2020-12-28 14:05:00,41.34,41.4,41.34,41.38,18661.0,36.1681,36.2206,36.1681,36.2031,18661.0
2020-12-28 14:10:00,41.38,41.41,41.37,41.38,20832.0,36.2031,36.2293,36.1944,36.2031,20832.0
2020-12-28 14:15:00,41.38,41.43,41.37,41.4,16576.0,36.2031,36.2468,36.1944,36.2206,16576.0
2020-12-28 14:20:00,41.4,41.4,41.34,41.38,14816.0,36.2206,36.2206,36.1681,36.2031,14816.0
2020-12-28 14:25:00,41.38,41.38,41.34,41.35,16043.0,36.2031,36.2031,36.1681,36.1769,16043.0
2020-12-28 14:30:00,41.34,41.43,41.34,41.42,31741.0,36.1681,36.2468,36.1681,36.2381,31741.0
2020-12-28 14:35:00,41.41,41.44,41.4,41.41,23589.0,36.2293,36.2556,36.2206,36.2293,23589.0
2020-12-28 14:40:00,41.41,41.48,41.4,41.46,33639.0,36.2293,36.2906,36.2206,36.2731,33639.0
2020-12-28 14:45:00,41.46,41.49,41.44,41.45,21787.0,36.2731,36.2993,36.2556,36.2643,21787.0
2020-12-28 14:50:00,41.45,41.48,41.44,41.45,49677.0,36.2643,36.2906,36.2556,36.2643,49677.0
2020-12-28 14:55:00,41.46,41.48,41.44,41.48,24235.0,36.2731,36.2906,36.2556,36.2906,24235.0
2020-12-28 15:00:00,41.47,41.49,41.44,41.49,36990.0,36.2818,36.2993,36.2556,36.2993,36990.0
2020-12-28 15:05:00,41.48,41.49,41.41,41.43,46129.0,36.2906,36.2993,36.2293,36.2468,46129.0
2020-12-28 15:10:00,41.43,41.49,41.41,41.48,39091.0,36.2468,36.2993,36.2293,36.2906,39091.0
2020-12-28 15:15:00,41.48,41.51,41.46,41.46,39110.0,36.2906,36.3168,36.2731,36.2731,39110.0
2020-12-28 15:20:00,41.46,41.5,41.44,41.47,76569.0,36.2731,36.3081,36.2556,36.2818,76569.0
2020-12-28 15:25:00,41.47,41.48,41.44,41.45,30499.0,36.2818,36.2906,36.2556,36.2643,30499.0
2020-12-28 15:30:00,41.46,41.47,41.42,41.44,62182.0,36.2731,36.2818,36.2381,36.2556,62182.0
2020-12-28 15:35:00,41.44,41.48,41.43,41.43,27238.0,36.2556,36.2906,36.2468,36.2468,27238.0
2020-12-28 15:40:00,41.43,41.5,41.4,41.48,42024.0,36.2468,36.3081,36.2206,36.2906,42024.0
2020-12-28 15:45:00,41.47,41.51,41.46,41.47,43554.0,36.2818,36.3168,36.2731,36.2818,43554.0
2020-12-28 15:50:00,41.47,41.5,41.45,41.46,142580.0,36.2818,36.3081,36.2643,36.2731,142580.0
2020-12-28 15:55:00,41.47,41.51,41.43,41.43,176931.0,36.2818,36.3168,36.2468,36.2468,176931.0
2020-12-29 09:30:00,41.58,41.58,41.29,41.32,65233.0,36.3781,36.3781,36.1244,36.1506,65233.0
2020-12-29 09:35:00,41.29,41.34,41.22,41.23,23841.0,36.1244,36.1681,36.0631,36.0719,23841.0
2020-12-29 09:40:00,41.23,41.32,41.21,41.3,30605.0,36.0719,36.1506,36.0544,36.1331,30605.0
2020-12-29 09:45:00,41.3,41.44,41.29,41.44,40850.0,36.1331,36.2556,36.1244,36.2556,40850.0
2020-12-29 09:50:00,41.46,41.49,41.4,41.4,22588.0,36.2731,36.2993,36.2206,36.2206,22588.0
2020-12-29 09:55:00,41.4,41.45,41.31,41.35,15295.0,36.2206,36.2643,36.1419,36.1769,15295.0
2020-12-29 10:00:00,41.35,41.42,41.31,41.38,24171.0,36.1769,36.2381,36.1419,36.2031,24171.0
2020-12-29 10:05:00,41.38,41.38,41.32,41.36,10911.0,36.2031,36.2031,36.1506,36.1856,10911.0
2020-12-29 10:10:00,41.36,41.37,41.26,41.28,27293.0,36.1856,36.1944,36.0981,36.1156,27293.0
2020-12-29 10:15:00,41.3,41.33,41.25,41.33,25453.0,36.1331,36.1594,36.0894,36.1594,25453.0
2020-12-29 10:20:00,41.33,41.44,41.33,41.44,17980.0,36.1594,36.2556,36.1594,36.2556,17980.0
2020-12-29 10:25:00,41.44,41.44,41.36,41.4,43024.0,36.2556,36.2556,36.1856,36.2206,43024.0
2020-12-29 10:30:00,41.4,41.49,41.39,41.44,46194.0,36.2206,36.2993,36.2118,36.2556,46194.0
2020-12-29 10:35:00,41.43,41.47,41.41,41.44,20463.0,36.2468,36.2818,36.2293,36.2556,20463.0
2020-12-29 10:40:00,41.44,41.51,41.43,41.51,9337.0,36.2556,36.3168,36.2468,36.3168,9337.0
2020-12-29 10:45:00,41.51,41.51,41.41,41.42,40491.0,36.3168,36.3168,36.2293,36.2381,40491.0
2020-12-29 10:50:00,41.42,41.48,41.41,41.46,54024.0,36.2381,36.2906,36.2293,36.2731,54024.0
2020-12-29 10:55:00,41.46,41.56,41.46,41.55,16434.0,36.2731,36.3606,36.2731,36.3518,16434.0
2020-12-29 11:00:00,41.54,41.54,41.4,41.41,27527.0,36.3431,36.3431,36.2206,36.2293,27527.0
2020-12-29 11:05:00,41.41,41.44,41.39,41.44,14473.0,36.2293,36.2556,36.2118,36.2556,14473.0
2020-12-29 11:10:00,41.44,41.47,41.43,41.46,16074.0,36.2556,36.2818,36.2468,36.2731,16074.0
2020-12-29 11:15:00,41.45,41.52,41.45,41.51,14430.0,36.2643,36.3256,36.2643,36.3168,14430.0
2020-12-29 11:20:00,41.51,41.53,41.49,41.52,21595.0,36.3168,36.3343,36.2993,36.3256,21595.0
2020-12-29 11:25:00,41.52,41.58,41.49,41.55,14342.0,36.3256,36.3781,36.2993,36.3518,14342.0
2020-12-29 11:30:00,41.55,41.56,41.49,41.52,16781.0,36.3518,36.3606,36.2993,36.3256,16781.0
2020-12-29 11:35:00,41.51,41.58,41.51,41.57,11709.0,36.3168,36.3781,36.3168,36.3693,11709.0
2020-12-29 11:40:00,41.56,41.64,41.56,41.61,14669.0,36.3606,36.4306,36.3606,36.4043,14669.0
2020-12-29 11:45:00,41.62,41.65,41.61,41.62,15156.0,36.4131,36.4393,36.4043,36.4131,15156.0
2020-12-29 11:50:00,41.61,41.66,41.61,41.62,8271.0,36.4043,36.4481,36.4043,36.4131,8271.0
2020-12-29 11:55:00,41.63,41.67,41.62,41.66,13003.0,36.4218,36.4568,36.4131,36.4481,13003.0
2020-12-29 12:00:00,41.65,41.68,41.63,41.66,18956.0,36.4393,36.4656,36.4218,36.4481,18956.0
2020-12-29 12:05:00,41.66,41.66,41.62,41.63,16414.0,36.4481,36.4481,36.4131,36.4218,16414.0
2020-12-29 12:10:00,41.63,41.64,41.59,41.62,17704.0,36.4218,36.4306,36.3868,36.4131,17704.0
2020-12-29 12:15:00,41.63,41.66,41.62,41.64,8786.0,36.4218,36.4481,36.4131,36.4306,8786.0
2020-12-29 12:20:00,41.64,41.65,41.6,41.63,20180.0,36.4306,36.4393,36.3956,36.4218,20180.0
2020-12-29 12:25:00,41.63,41.67,41.61,41.63,12468.0,36.4218,36.4568,36.4043,36.4218,12468.0
2020-12-29 12:30:00,41.63,41.63,41.57,41.58,10919.0,36.4218,36.4218,36.3693,36.3781,10919.0
2020-12-29 12:35:00,41.58,41.6,41.56,41.57,14064.0,36.3781,36.3956,36.3606,36.3693,14064.0
2020-12-29 12:40:00,41.57,41.62,41.56,41.57,11386.0,36.3693,36.4131,36.3606,36.3693,11386.0
2020-12-29 12:45:00,41.57,41.57,41.54,41.55,18666.0,36.3693,36.3693,36.3431,36.3518,18666.0
2020-12-29 12:50:00,41.55,41.56,41.49,41.53,27574.0,36.3518,36.3606,36.2993,36.3343,27574.0
2020-12-29 12:55:00,41.52,41.57,41.51,41.57,23028.0,36.3256,36.3693,36.3168,36.3693,23028.0
2020-12-29 13:00:00,41.57,41.59,41.54,41.56,51141.0,36.3693,36.3868,36.3431,36.3606,51141.0
2020-12-29 13:05:00,41.55,41.56,41.52,41.56,17626.0,36.3518,36.3606,36.3256,36.3606,17626.0
2020-12-29 13:10:00,41.55,41.58,41.52,41.57,26597.0,36.3518,36.3781,36.3256,36.3693,26597.0
2020-12-29 13:15:00,41.57,41.59,41.51,41.51,16333.0,36.3693,36.3868,36.3168,36.3168,16333.0
2020-12-29 13:20:00,41.52,41.52,41.48,41.49,11800.0,36.3256,36.3256,36.2906,36.2993,11800.0
2020-12-29 13:25:00,41.5,41.54,41.49,41.53,13398.0,36.3081,36.3431,36.2993,36.3343,13398.0
2020-12-29 13:30:00,41.53,41.55,41.52,41.55,28949.0,36.3343,36.3518,36.3256,36.3518,28949.0
2020-12-29 13:35:00,41.55,41.6,41.54,41.6,27477.0,36.3518,36.3956,36.3431,36.3956,27477.0
2020-12-29 13:40:00,41.6,41.61,41.56,41.58,20387.0,36.3956,36.4043,36.3606,36.3781,20387.0
2020-12-29 13:45:00,41.57,41.61,41.57,41.6,23615.0,36.3693,36.4043,36.3693,36.3956,23615.0
2020-12-29 13:50:00,41.6,41.64,41.59,41.62,35863.0,36.3956,36.4306,36.3868,36.4131,35863.0
2020-12-29 13:55:00,41.63,41.67,41.62,41.65,29290.0,36.4218,36.4568,36.4131,36.4393,29290.0
2020-12-29 14:00:00,41.64,41.67,41.58,41.58,49534.0,36.4306,36.4568,36.3781,36.3781,49534.0
2020-12-29 14:05:00,41.59,41.62,41.59,41.62,41211.0,36.3868,36.4131,36.3868,36.4131,41211.0
2020-12-29 14:10:00,41.62,41.63,41.53,41.54,31799.0,36.4131,36.4218,36.3343,36.3431,31799.0
2020-12-29 14:15:00,41.54,41.54,41.48,41.54,32190.0,36.3431,36.3431,36.2906,36.3431,32190.0
2020-12-29 14:20:00,41.53,41.56,41.52,41.54,26045.0,36.3343,36.3606,36.3256,36.3431,26045.0
2020-12-29 14:25:00,41.55,41.56,41.51,41.51,26756.0,36.3518,36.3606,36.3168,36.3168,26756.0
2020-12-29 14:30:00,41.51,41.52,41.49,41.5,23166.0,36.3168,36.3256,36.2993,36.3081,23166.0
2020-12-29 14:35:00,41.51,41.55,41.49,41.52,21984.0,36.3168,36.3518,36.2993,36.3256,21984.0
2020-12-29 14:40:00,41.52,41.53,41.49,41.5,19118.0,36.3256,36.3343,36.2993,36.3081,19118.0
2020-12-29 14:45:00,41.49,41.54,41.49,41.52,24464.0,36.2993,36.3431,36.2993,36.3256,24464.0
2020-12-29 14:50:00,41.53,41.61,41.52,41.57,29771.0,36.3343,36.4043,36.3256,36.3693,29771.0
2020-12-29 14:55:00,41.57,41.62,41.56,41.56,127257.0,36.3693,36.4131,36.3606,36.3606,127257.0
2020-12-29 15:00:00,41.57,41.61,41.55,41.59,39114.0,36.3693,36.4043,36.3518,36.3868,39114.0
2020-12-29 15:05:00,41.59,41.66,41.58,41.66,77943.0,36.3868,36.4481,36.3781,36.4481,77943.0
2020-12-29 15:10:00,41.66,41.67,41.64,41.65,60815.0,36.4481,36.4568,36.4306,36.4393,60815.0
2020-12-29 15:15:00,41.66,41.66,41.61,41.63,30708.0,36.4481,36.4481,36.4043,36.4218,30708.0
2020-12-29 15:20:00,41.64,41.66,41.61,41.61,20470.0,36.4306,36.4481,36.4043,36.4043,20470.0
2020-12-29 15:25:00,41.62,41.62,41.57,41.59,12849.0,36.4131,36.4131,36.3693,36.3868,12849.0
2020-12-29 15:30:00,41.59,41.61,41.55,41.56,19286.0,36.3868,36.4043,36.3518,36.3606,19286.0
2020-12-29 15:35:00,41.57,41.58,41.54,41.57,22467.0,36.3693,36.3781,36.3431,36.3693,22467.0
2020-12-29 15:40:00,41.57,41.58,41.54,41.55,37638.0,36.3693,36.3781,36.3431,36.3518,37638.0
2020-12-29 15:45:00,41.55,41.56,41.51,41.54,37269.0,36.3518,36.3606,36.3168,36.3431,37269.0
2020-12-29 15:50:00,41.54,41.57,41.49,41.56,135186.0,36.3431,36.3693,36.2993,36.3606,135186.0
2020-12-29 15:55:00,41.55,41.56,41.43,41.44,282007.0,36.3518,36.3606,36.2468,36.2556,282007.0
2020-12-30 09:30:00,41.48,41.55,41.39,41.5,39229.0,36.2906,36.3518,36.2118,36.3081,39229.0
2020-12-30 09:35:00,41.49,41.74,41.49,41.71,42332.0,36.2993,36.5181,36.2993,36.4918,42332.0
2020-12-30 09:40:00,41.72,41.83,41.7,41.78,22878.0,36.5006,36.5968,36.4831,36.5531,22878.0
2020-12-30 09:45:00,41.81,41.85,41.74,41.79,42432.0,36.5793,36.6143,36.5181,36.5618,42432.0
2020-12-30 09:50:00,41.79,41.87,41.75,41.82,31043.0,36.5618,36.6318,36.5268,36.5881,31043.0
2020-12-30 09:55:00,41.83,41.86,41.77,41.82,29661.0,36.5968,36.623,36.5443,36.5881,29661.0
2020-12-30 10:00:00,41.83,41.83,41.64,41.64,34634.0,36.5968,36.5968,36.4306,36.4306,34634.0
2020-12-30 10:05:00,41.65,41.66,41.56,41.6,21449.0,36.4393,36.4481,36.3606,36.3956,21449.0
2020-12-30 10:10:00,41.6,41.6,41.54,41.58,17755.0,36.3956,36.3956,36.3431,36.3781,17755.0
2020-12-30 10:15:00,41.58,41.66,41.58,41.59,24131.0,36.3781,36.4481,36.3781,36.3868,24131.0
2020-12-30 10:20:00,41.58,41.61,41.56,41.58,24993.0,36.3781,36.4043,36.3606,36.3781,24993.0
2020-12-30 10:25:00,41.58,41.65,41.57,41.61,16368.0,36.3781,36.4393,36.3693,36.4043,16368.0
2020-12-30 10:30:00,41.62,41.7,41.61,41.69,22857.0,36.4131,36.4831,36.4043,36.4743,22857.0
2020-12-30 10:35:00,41.68,41.69,41.58,41.63,23383.0,36.4656,36.4743,36.3781,36.4218,23383.0
2020-12-30 10:40:00,41.63,41.65,41.61,41.64,43863.0,36.4218,36.4393,36.4043,36.4306,43863.0
2020-12-30 10:45:00,41.63,41.69,41.59,41.67,31726.0,36.4218,36.4743,36.3868,36.4568,31726.0
2020-12-30 10:50:00,41.66,41.71,41.65,41.71,11946.0,36.4481,36.4918,36.4393,36.4918,11946.0
2020-12-30 10:55:00,41.7,41.8,41.69,41.77,18270.0,36.4831,36.5706,36.4743,36.5443,18270.0
2020-12-30 11:00:00,41.77,41.81,41.76,41.8,24958.0,36.5443,36.5793,36.5356,36.5706,24958.0
2020-12-30 11:05:00,41.79,41.83,41.76,41.81,31156.0,36.5618,36.5968,36.5356,36.5793,31156.0
2020-12-30 11:10:00,41.82,41.83,41.8,41.8,16930.0,36.5881,36.5968,36.5706,36.5706,16930.0
2020-12-30 11:15:00,41.8,41.81,41.75,41.76,23962.0,36.5706,36.5793,36.5268,36.5356,23962.0
2020-12-30 11:20:00,41.77,41.82,41.77,41.82,15674.0,36.5443,36.5881,36.5443,36.5881,15674.0
2020-12-30 11:25:00,41.82,41.82,41.69,41.69,22403.0,36.5881,36.5881,36.4743,36.4743,22403.0
2020-12-30 11:30:00,41.69,41.78,41.69,41.73,37692.0,36.4743,36.5531,36.4743,36.5093,37692.0
2020-12-30 11:35:00,41.73,41.77,41.71,41.71,22551.0,36.5093,36.5443,36.4918,36.4918,22551.0
2020-12-30 11:40:00,41.7,41.73,41.67,41.72,8921.0,36.4831,36.5093,36.4568,36.5006,8921.0
2020-12-30 11:45:00,41.72,41.72,41.64,41.65,15398.0,36.5006,36.5006,36.4306,36.4393,15398.0
2020-12-30 11:50:00,41.66,41.68,41.63,41.63,11778.0,36.4481,36.4656,36.4218,36.4218,11778.0
2020-12-30 11:55:00,41.63,41.64,41.59,41.6,12388.0,36.4218,36.4306,36.3868,36.3956,12388.0
2020-12-30 12:00:00,41.59,41.59,41.55,41.57,13309.0,36.3868,36.3868,36.3518,36.3693,13309.0
2020-12-30 12:05:00,41.56,41.57,41.55,41.55,10449.0,36.3606,36.3693,36.3518,36.3518,10449.0
2020-12-30 12:10:00,41.55,41.6,41.54,41.59,17533.0,36.3518,36.3956,36.3431,36.3868,17533.0
2020-12-30 12:15:00,41.59,41.61,41.59,41.61,5270.0,36.3868,36.4043,36.3868,36.4043,5270.0
2020-12-30 12:20:00,41.61,41.67,41.59,41.67,44667.0,36.4043,36.4568,36.3868,36.4568,44667.0
2020-12-30 12:25:00,41.66,41.71,41.66,41.67,17130.0,36.4481,36.4918,36.4481,36.4568,17130.0
2020-12-30 12:30:00,41.66,41.76,41.66,41.73,38951.0,36.4481,36.5356,36.4481,36.5093,38951.0
2020-12-30 12:35:00,41.73,41.76,41.71,41.76,21799.0,36.5093,36.5356,36.4918,36.5356,21799.0
2020-12-30 12:40:00,41.75,41.79,41.73,41.79,18022.0,36.5268,36.5618,36.5093,36.5618,18022.0
2020-12-30 12:45:00,41.78,41.8,41.78,41.8,14300.0,36.5531,36.5706,36.5531,36.5706,14300.0
2020-12-30 12:50:00,41.79,41.81,41.76,41.77,21306.0,36.5618,36.5793,36.5356,36.5443,21306.0
2020-12-30 12:55:00,41.77,41.81,41.76,41.77,14435.0,36.5443,36.5793,36.5356,36.5443,14435.0
2020-12-30 13:00:00,41.77,41.79,41.77,41.79,16778.0,36.5443,36.5618,36.5443,36.5618,16778.0
2020-12-30 13:05:00,41.8,41.82,41.79,41.81,17209.0,36.5706,36.5881,36.5618,36.5793,17209.0
2020-12-30 13:10:00,41.8,41.82,41.8,41.82,9891.0,36.5706,36.5881,36.5706,36.5881,9891.0
2020-12-30 13:15:00,41.81,41.81,41.79,41.79,11225.0,36.5793,36.5793,36.5618,36.5618,11225.0
2020-12-30 13:20:00,41.79,41.81,41.75,41.8,41573.0,36.5618,36.5793,36.5268,36.5706,41573.0
2020-12-30 13:25:00,41.8,41.81,41.73,41.77,28691.0,36.5706,36.5793,36.5093,36.5443,28691.0
2020-12-30 13:30:00,41.78,41.79,41.73,41.73,35767.0,36.5531,36.5618,36.5093,36.5093,35767.0
2020-12-30 13:35:00,41.73,41.74,41.64,41.65,8226.0,36.5093,36.5181,36.4306,36.4393,8226.0
2020-12-30 13:40:00,41.65,41.65,41.61,41.65,19013.0,36.4393,36.4393,36.4043,36.4393,19013.0
2020-12-30 13:45:00,41.66,41.71,41.65,41.66,21531.0,36.4481,36.4918,36.4393,36.4481,21531.0
2020-12-30 13:50:00,41.67,41.7,41.67,41.69,5349.0,36.4568,36.4831,36.4568,36.4743,5349.0
2020-12-30 13:55:00,41.7,41.71,41.69,41.71,6850.0,36.4831,36.4918,36.4743,36.4918,6850.0
2020-12-30 14:00:00,41.7,41.77,41.7,41.74,21808.0,36.4831,36.5443,36.4831,36.5181,21808.0
2020-12-30 14:05:00,41.75,41.79,41.74,41.75,19759.0,36.5268,36.5618,36.5181,36.5268,19759.0
2020-12-30 14:10:00,41.75,41.77,41.72,41.76,14683.0,36.5268,36.5443,36.5006,36.5356,14683.0
2020-12-30 14:15:00,41.75,41.75,41.68,41.69,21385.0,36.5268,36.5268,36.4656,36.4743,21385.0
2020-12-30 14:20:00,41.69,41.7,41.66,41.66,13956.0,36.4743,36.4831,36.4481,36.4481,13956.0
2020-12-30 14:25:00,41.67,41.7,41.66,41.69,15124.0,36.4568,36.4831,36.4481,36.4743,15124.0
2020-12-30 14:30:00,41.69,41.69,41.63,41.66,14323.0,36.4743,36.4743,36.4218,36.4481,14323.0
2020-12-30 14:35:00,41.66,41.67,41.62,41.63,11960.0,36.4481,36.4568,36.4131,36.4218,11960.0
2020-12-30 14:40:00,41.62,41.67,41.62,41.64,15031.0,36.4131,36.4568,36.4131,36.4306,15031.0
2020-12-30 14:45:00,41.65,41.68,41.64,41.68,9373.0,36.4393,36.4656,36.4306,36.4656,9373.0
2020-12-30 14:50:00,41.68,41.68,41.61,41.61,14246.0,36.4656,36.4656,36.4043,36.4043,14246.0
2020-12-30 14:55:00,41.6,41.61,41.59,41.61,17668.0,36.3956,36.4043,36.3868,36.4043,17668.0
2020-12-30 15:00:00,41.62,41.63,41.58,41.6,17700.0,36.4131,36.4218,36.3781,36.3956,17700.0
2020-12-30 15:05:00,41.6,41.62,41.59,41.62,10864.0,36.3956,36.4131,36.3868,36.4131,10864.0
2020-12-30 15:10:00,41.62,41.63,41.57,41.63,14747.0,36.4131,36.4218,36.3693,36.4218,14747.0
2020-12-30 15:15:00,41.64,41.65,41.63,41.65,12263.0,36.4306,36.4393,36.4218,36.4393,12263.0
2020-12-30 15:20:00,41.65,41.66,41.62,41.63,14334.0,36.4393,36.4481,36.4131,36.4218,14334.0
2020-12-30 15:25:00,41.62,41.65,41.61,41.65,18837.0,36.4131,36.4393,36.4043,36.4393,18837.0
2020-12-30 15:30:00,41.64,41.69,41.64,41.68,21529.0,36.4306,36.4743,36.4306,36.4656,21529.0
2020-12-30 15:35:00,41.68,41.73,41.67,41.7,38837.0,36.4656,36.5093,36.4568,36.4831,38837.0
2020-12-30 15:40:00,41.7,41.75,41.68,41.68,30762.0,36.4831,36.5268,36.4656,36.4656,30762.0
2020-12-30 15:45:00,41.69,41.72,41.66,41.69,33209.0,36.4743,36.5006,36.4481,36.4743,33209.0
2020-12-30 15:50:00,41.69,41.76,41.68,41.76,88091.0,36.4743,36.5356,36.4656,36.5356,88091.0
2020-12-30 15:55:00,41.76,41.77,41.67,41.71,237158.0,36.5356,36.5443,36.4568,36.4918,237158.0
2020-12-31 09:30:00,41.69,41.81,41.63,41.68,27821.0,36.4743,36.5793,36.4218,36.4656,27821.0
2020-12-31 09:35:00,41.68,41.77,41.63,41.74,39567.0,36.4656,36.5443,36.4218,36.5181,39567.0
2020-12-31 09:40:00,41.74,41.81,41.7,41.72,46587.0,36.5181,36.5793,36.4831,36.5006,46587.0
2020-12-31 09:45:00,41.72,41.74,41.66,41.68,27223.0,36.5006,36.5181,36.4481,36.4656,27223.0
2020-12-31 09:50:00,41.68,41.69,41.58,41.66,25595.0,36.4656,36.4743,36.3781,36.4481,25595.0
2020-12-31 09:55:00,41.65,41.71,41.62,41.64,64996.0,36.4393,36.4918,36.4131,36.4306,64996.0
2020-12-31 10:00:00,41.64,41.73,41.6,41.71,51698.0,36.4306,36.5093,36.3956,36.4918,51698.0
2020-12-31 10:05:00,41.71,41.72,41.67,41.69,30862.0,36.4918,36.5006,36.4568,36.4743,30862.0
2020-12-31 10:10:00,41.69,41.74,41.69,41.73,16603.0,36.4743,36.5181,36.4743,36.5093,16603.0
2020-12-31 10:15:00,41.73,41.78,41.73,41.76,17257.0,36.5093,36.5531,36.5093,36.5356,17257.0
2020-12-31 10:20:00,41.76,41.87,41.76,41.87,30695.0,36.5356,36.6318,36.5356,36.6318,30695.0
2020-12-31 10:25:00,41.86,41.89,41.85,41.87,19861.0,36.623,36.6493,36.6143,36.6318,19861.0
2020-12-31 10:30:00,41.87,41.98,41.85,41.96,27462.0,36.6318,36.728,36.6143,36.7105,27462.0
2020-12-31 10:35:00,41.97,42.0,41.94,41.96,15554.0,36.7193,36.7455,36.693,36.7105,15554.0
2020-12-31 10:40:00,41.96,41.96,41.88,41.93,16524.0,36.7105,36.7105,36.6405,36.6843,16524.0
2020-12-31 10:45:00,41.93,41.94,41.86,41.89,15400.0,36.6843,36.693,36.623,36.6493,15400.0
2020-12-31 10:50:00,41.89,41.91,41.84,41.9,11313.0,36.6493,36.6668,36.6056,36.658,11313.0
2020-12-31 10:55:00,41.9,41.98,41.88,41.95,12285.0,36.658,36.728,36.6405,36.7018,12285.0
2020-12-31 11:00:00,41.96,41.98,41.94,41.98,13399.0,36.7105,36.728,36.693,36.728,13399.0
2020-12-31 11:05:00,41.98,42.02,41.96,41.96,24078.0,36.728,36.763,36.7105,36.7105,24078.0
2020-12-31 11:10:00,41.96,41.98,41.91,41.97,15466.0,36.7105,36.728,36.6668,36.7193,15466.0
2020-12-31 11:15:00,41.97,42.01,41.96,42.0,13833.0,36.7193,36.7543,36.7105,36.7455,13833.0
2020-12-31 11:20:00,41.99,42.0,41.93,41.95,9437.0,36.7368,36.7455,36.6843,36.7018,9437.0
2020-12-31 11:25:00,41.95,41.98,41.93,41.94,17202.0,36.7018,36.728,36.6843,36.693,17202.0
2020-12-31 11:30:00,41.93,41.99,41.93,41.98,11910.0,36.6843,36.7368,36.6843,36.728,11910.0
2020-12-31 11:35:00,41.99,42.01,41.96,41.98,15878.0,36.7368,36.7543,36.7105,36.728,15878.0
2020-12-31 11:40:00,41.98,42.03,41.97,42.01,18474.0,36.728,36.7718,36.7193,36.7543,18474.0
2020-12-31 11:45:00,42.01,42.03,41.99,42.02,11971.0,36.7543,36.7718,36.7368,36.763,11971.0
2020-12-31 11:50:00,42.02,42.05,42.0,42.02,17444.0,36.763,36.7893,36.7455,36.763,17444.0
2020-12-31 11:55:00,42.01,42.04,41.99,42.04,18561.0,36.7543,36.7805,36.7368,36.7805,18561.0
2020-12-31 12:00:00,42.03,42.05,41.97,42.0,21565.0,36.7718,36.7893,36.7193,36.7455,21565.0
2020-12-31 12:05:00,42.0,42.04,42.0,42.02,52664.0,36.7455,36.7805,36.7455,36.763,52664.0
2020-12-31 12:10:00,42.02,42.03,41.99,42.02,14757.0,36.763,36.7718,36.7368,36.763,14757.0
2020-12-31 12:15:00,42.02,42.02,41.99,41.99,14657.0,36.763,36.763,36.7368,36.7368,14657.0
2020-12-31 12:20:00,42.0,42.01,41.98,42.0,10748.0,36.7455,36.7543,36.728,36.7455,10748.0
2020-12-31 12:25:00,42.01,42.01,41.98,42.0,10716.0,36.7543,36.7543,36.728,36.7455,10716.0
2020-12-31 12:30:00,42.0,42.01,41.98,41.98,23324.0,36.7455,36.7543,36.728,36.728,23324.0
2020-12-31 12:35:00,41.98,42.02,41.97,42.02,18571.0,36.728,36.763,36.7193,36.763,18571.0
2020-12-31 12:40:00,42.01,42.07,42.01,42.04,15932.0,36.7543,36.8068,36.7543,36.7805,15932.0
2020-12-31 12:45:00,42.04,42.05,42.0,42.01,12425.0,36.7805,36.7893,36.7455,36.7543,12425.0
2020-12-31 12:50:00,42.01,42.01,41.96,42.01,12471.0,36.7543,36.7543,36.7105,36.7543,12471.0
2020-12-31 12:55:00,42.01,42.01,41.98,41.99,19849.0,36.7543,36.7543,36.728,36.7368,19849.0
2020-12-31 13:00:00,42.0,42.03,41.98,42.02,8686.0,36.7455,36.7718,36.728,36.763,8686.0
2020-12-31 13:05:00,42.02,42.03,42.01,42.02,12741.0,36.763,36.7718,36.7543,36.763,12741.0
2020-12-31 13:10:00,42.02,42.07,42.02,42.05,9928.0,36.763,36.8068,36.763,36.7893,9928.0
2020-12-31 13:15:00,42.05,42.09,42.04,42.08,30330.0,36.7893,36.8243,36.7805,36.8155,30330.0
2020-12-31 13:20:00,42.08,42.1,42.07,42.09,10983.0,36.8155,36.833,36.8068,36.8243,10983.0
2020-12-31 13:25:00,42.09,42.1,42.07,42.08,53538.0,36.8243,36.833,36.8068,36.8155,53538.0
2020-12-31 13:30:00,42.09,42.11,42.08,42.1,12903.0,36.8243,36.8418,36.8155,36.833,12903.0
2020-12-31 13:35:00,42.09,42.1,42.06,42.07,15799.0,36.8243,36.833,36.798,36.8068,15799.0
2020-12-31 13:40:00,42.07,42.07,42.01,42.05,15575.0,36.8068,36.8068,36.7543,36.7893,15575.0
2020-12-31 13:45:00,42.05,42.08,42.04,42.07,11698.0,36.7893,36.8155,36.7805,36.8068,11698.0
2020-12-31 13:50:00,42.06,42.07,42.04,42.05,13874.0,36.798,36.8068,36.7805,36.7893,13874.0
2020-12-31 13:55:00,42.05,42.09,42.04,42.09,15202.0,36.7893,36.8243,36.7805,36.8243,15202.0
2020-12-31 14:00:00,42.09,42.11,42.07,42.09,18854.0,36.8243,36.8418,36.8068,36.8243,18854.0
2020-12-31 14:05:00,42.1,42.11,42.06,42.11,16169.0,36.833,36.8418,36.798,36.8418,16169.0
2020-12-31 14:10:00,42.11,42.18,42.11,42.18,18322.0,36.8418,36.903,36.8418,36.903,18322.0
2020-12-31 14:15:00,42.18,42.24,42.18,42.2,29142.0,36.903,36.9555,36.903,36.9205,29142.0
2020-12-31 14:20:00,42.19,42.2,42.17,42.19,10963.0,36.9118,36.9205,36.8943,36.9118,10963.0
2020-12-31 14:25:00,42.19,42.22,42.17,42.19,21367.0,36.9118,36.938,36.8943,36.9118,21367.0
2020-12-31 14:30:00,42.2,42.28,42.2,42.25,22077.0,36.9205,36.9905,36.9205,36.9643,22077.0
2020-12-31 14:35:00,42.26,42.27,42.23,42.25,23662.0,36.973,36.9818,36.9468,36.9643,23662.0
2020-12-31 14:40:00,42.26,42.28,42.23,42.27,9974.0,36.973,36.9905,36.9468,36.9818,9974.0
2020-12-31 14:45:00,42.27,42.28,42.22,42.24,13587.0,36.9818,36.9905,36.938,36.9555,13587.0
2020-12-31 14:50:00,42.25,42.26,42.23,42.25,12433.0,36.9643,36.973,36.9468,36.9643,12433.0
2020-12-31 14:55:00,42.25,42.27,42.24,42.26,11532.0,36.9643,36.9818,36.9555,36.973,11532.0
2020-12-31 15:00:00,42.26,42.29,42.23,42.24,22033.0,36.973,36.9993,36.9468,36.9555,22033.0
2020-12-31 15:05:00,42.24,42.34,42.24,42.34,17964.0,36.9555,37.043,36.9555,37.043,17964.0
2020-12-31 15:10:00,42.34,42.37,42.32,42.37,22663.0,37.043,37.0692,37.0255,37.0692,22663.0
2020-12-31 15:15:00,42.37,42.43,42.36,42.42,30344.0,37.0692,37.1217,37.0605,37.113,30344.0
2020-12-31 15:20:00,42.41,42.42,42.35,42.36,27109.0,37.1042,37.113,37.0517,37.0605,27109.0
2020-12-31 15:25:00,42.35,42.38,42.28,42.28,44569.0,37.0517,37.078,36.9905,36.9905,44569.0
2020-12-31 15:30:00,42.29,42.32,42.26,42.32,39070.0,36.9993,37.0255,36.973,37.0255,39070.0
2020-12-31 15:35:00,42.32,42.36,42.31,42.33,22014.0,37.0255,37.0605,37.0168,37.0342,22014.0
2020-12-31 15:40:00,42.32,42.32,42.27,42.3,30044.0,37.0255,37.0255,36.9818,37.008,30044.0
2020-12-31 15:45:00,42.29,42.35,42.26,42.3,82811.0,36.9993,37.0517,36.973,37.008,82811.0
2020-12-31 15:50:00,42.3,42.47,42.3,42.41,101876.0,37.008,37.1567,37.008,37.1042,101876.0
2020-12-31 15:55:00,42.41,42.49,42.38,42.43,230012.0,37.1042,37.1742,37.078,37.1217,230012.0
2021-01-04 09:30:00,42.5,42.63,42.41,42.61,139503.0,37.183,37.2967,37.1042,37.2792,139503.0
2021-01-04 09:35:00,42.59,42.64,42.48,42.55,57877.0,37.2617,37.3055,37.1655,37.2267,57877.0
2021-01-04 09:40:00,42.53,42.54,42.46,42.49,44138.0,37.2092,37.218,37.148,37.1742,44138.0
2021-01-04 09:45:00,42.5,42.53,42.43,42.46,42468.0,37.183,37.2092,37.1217,37.148,42468.0
2021-01-04 09:50:00,42.46,42.47,42.38,42.46,60768.0,37.148,37.1567,37.078,37.148,60768.0
2021-01-04 09:55:00,42.45,42.48,42.39,42.44,57070.0,37.1392,37.1655,37.0867,37.1305,57070.0
2021-01-04 10:00:00,42.42,42.44,42.21,42.24,35762.0,37.113,37.1305,36.9293,36.9555,35762.0
2021-01-04 10:05:00,42.24,42.24,42.08,42.18,55112.0,36.9555,36.9555,36.8155,36.903,55112.0
2021-01-04 10:10:00,42.17,42.25,42.14,42.15,33967.0,36.8943,36.9643,36.868,36.8768,33967.0
2021-01-04 10:15:00,42.15,42.16,42.02,42.03,30262.0,36.8768,36.8855,36.763,36.7718,30262.0
2021-01-04 10:20:00,42.02,42.07,41.99,42.03,29483.0,36.763,36.8068,36.7368,36.7718,29483.0
2021-01-04 10:25:00,42.03,42.04,41.93,41.96,47611.0,36.7718,36.7805,36.6843,36.7105,47611.0
2021-01-04 10:30:00,41.95,41.97,41.86,41.88,23233.0,36.7018,36.7193,36.623,36.6405,23233.0
2021-01-04 10:35:00,41.88,41.88,41.72,41.72,27158.0,36.6405,36.6405,36.5006,36.5006,27158.0
2021-01-04 10:40:00,41.72,41.74,41.65,41.7,30278.0,36.5006,36.5181,36.4393,36.4831,30278.0
2021-01-04 10:45:00,41.68,41.7,41.63,41.68,28508.0,36.4656,36.4831,36.4218,36.4656,28508.0
2021-01-04 10:50:00,41.69,41.69,41.51,41.54,33139.0,36.4743,36.4743,36.3168,36.3431,33139.0
2021-01-04 10:55:00,41.55,41.67,41.52,41.66,42993.0,36.3518,36.4568,36.3256,36.4481,42993.0
2021-01-04 11:00:00,41.66,41.72,41.47,41.52,52346.0,36.4481,36.5006,36.2818,36.3256,52346.0
2021-01-04 11:05:00,41.53,41.56,41.38,41.38,34903.0,36.3343,36.3606,36.2031,36.2031,34903.0
2021-01-04 11:10:00,41.37,41.57,41.35,41.57,43925.0,36.1944,36.3693,36.1769,36.3693,43925.0
2021-01-04 11:15:00,41.56,41.66,41.51,41.66,24576.0,36.3606,36.4481,36.3168,36.4481,24576.0
2021-01-04 11:20:00,41.64,41.67,41.55,41.56,26275.0,36.4306,36.4568,36.3518,36.3606,26275.0
2021-01-04 11:25:00,41.56,41.6,41.54,41.59,20488.0,36.3606,36.3956,36.3431,36.3868,20488.0
2021-01-04 11:30:00,41.58,41.61,41.5,41.56,29688.0,36.3781,36.4043,36.3081,36.3606,29688.0
2021-01-04 11:35:00,41.56,41.58,41.47,41.55,31003.0,36.3606,36.3781,36.2818,36.3518,31003.0
2021-01-04 11:40:00,41.54,41.6,41.52,41.57,26972.0,36.3431,36.3956,36.3256,36.3693,26972.0
2021-01-04 11:45:00,41.56,41.59,41.51,41.58,25715.0,36.3606,36.3868,36.3168,36.3781,25715.0
2021-01-04 11:50:00,41.58,41.61,41.43,41.44,35217.0,36.3781,36.4043,36.2468,36.2556,35217.0
2021-01-04 11:55:00,41.42,41.43,41.36,41.43,23508.0,36.2381,36.2468,36.1856,36.2468,23508.0
2021-01-04 12:00:00,41.42,41.51,41.41,41.46,50536.0,36.2381,36.3168,36.2293,36.2731,50536.0
2021-01-04 12:05:00,41.46,41.48,41.4,41.45,26684.0,36.2731,36.2906,36.2206,36.2643,26684.0
2021-01-04 12:10:00,41.45,41.47,41.32,41.33,32010.0,36.2643,36.2818,36.1506,36.1594,32010.0
2021-01-04 12:15:00,41.33,41.46,41.3,41.44,22945.0,36.1594,36.2731,36.1331,36.2556,22945.0
2021-01-04 12:20:00,41.42,41.44,41.39,41.41,12181.0,36.2381,36.2556,36.2118,36.2293,12181.0
2021-01-04 12:25:00,41.39,41.4,41.37,41.38,12041.0,36.2118,36.2206,36.1944,36.2031,12041.0
2021-01-04 12:30:00,41.38,41.39,41.3,41.39,18879.0,36.2031,36.2118,36.1331,36.2118,18879.0
2021-01-04 12:35:00,41.38,41.38,41.26,41.27,10209.0,36.2031,36.2031,36.0981,36.1069,10209.0
2021-01-04 12:40:00,41.29,41.29,41.23,41.26,17380.0,36.1244,36.1244,36.0719,36.0981,17380.0
2021-01-04 12:45:00,41.25,41.31,41.23,41.3,19433.0,36.0894,36.1419,36.0719,36.1331,19433.0
2021-01-04 12:50:00,41.3,41.37,41.27,41.32,23885.0,36.1331,36.1944,36.1069,36.1506,23885.0
2021-01-04 12:55:00,41.32,41.33,41.27,41.33,35286.0,36.1506,36.1594,36.1069,36.1594,35286.0
2021-01-04 13:00:00,41.32,41.33,41.28,41.32,37131.0,36.1506,36.1594,36.1156,36.1506,37131.0
2021-01-04 13:05:00,41.32,41.45,41.31,41.44,25473.0,36.1506,36.2643,36.1419,36.2556,25473.0
2021-01-04 13:10:00,41.44,41.47,41.42,41.43,16182.0,36.2556,36.2818,36.2381,36.2468,16182.0
2021-01-04 13:15:00,41.43,41.55,41.43,41.54,11901.0,36.2468,36.3518,36.2468,36.3431,11901.0
2021-01-04 13:20:00,41.54,41.62,41.51,41.61,17319.0,36.3431,36.4131,36.3168,36.4043,17319.0
2021-01-04 13:25:00,41.61,41.65,41.58,41.58,13096.0,36.4043,36.4393,36.3781,36.3781,13096.0
2021-01-04 13:30:00,41.57,41.57,41.52,41.52,13324.0,36.3693,36.3693,36.3256,36.3256,13324.0
2021-01-04 13:35:00,41.52,41.58,41.52,41.55,19659.0,36.3256,36.3781,36.3256,36.3518,19659.0
2021-01-04 13:40:00,41.56,41.61,41.49,41.51,20871.0,36.3606,36.4043,36.2993,36.3168,20871.0
2021-01-04 13:45:00,41.52,41.59,41.51,41.56,29786.0,36.3256,36.3868,36.3168,36.3606,29786.0
2021-01-04 13:50:00,41.57,41.7,41.54,41.69,13991.0,36.3693,36.4831,36.3431,36.4743,13991.0
2021-01-04 13:55:00,41.69,41.7,41.62,41.65,49008.0,36.4743,36.4831,36.4131,36.4393,49008.0
2021-01-04 14:00:00,41.65,41.65,41.57,41.6,28883.0,36.4393,36.4393,36.3693,36.3956,28883.0
2021-01-04 14:05:00,41.6,41.6,41.46,41.46,19607.0,36.3956,36.3956,36.2731,36.2731,19607.0
2021-01-04 14:10:00,41.46,41.48,41.42,41.46,32255.0,36.2731,36.2906,36.2381,36.2731,32255.0
2021-01-04 14:15:00,41.43,41.46,41.37,41.41,27770.0,36.2468,36.2731,36.1944,36.2293,27770.0
2021-01-04 14:20:00,41.4,41.52,41.4,41.5,16963.0,36.2206,36.3256,36.2206,36.3081,16963.0
2021-01-04 14:25:00,41.5,41.51,41.46,41.49,14671.0,36.3081,36.3168,36.2731,36.2993,14671.0
2021-01-04 14:30:00,41.48,41.48,41.37,41.38,21124.0,36.2906,36.2906,36.1944,36.2031,21124.0
2021-01-04 14:35:00,41.37,41.45,41.34,41.42,19657.0,36.1944,36.2643,36.1681,36.2381,19657.0
2021-01-04 14:40:00,41.42,41.45,41.39,41.42,15316.0,36.2381,36.2643,36.2118,36.2381,15316.0
2021-01-04 14:45:00,41.41,41.45,41.38,41.39,22807.0,36.2293,36.2643,36.2031,36.2118,22807.0
2021-01-04 14:50:00,41.41,41.42,41.36,41.41,15937.0,36.2293,36.2381,36.1856,36.2293,15937.0
2021-01-04 14:55:00,41.4,41.54,41.39,41.52,26535.0,36.2206,36.3431,36.2118,36.3256,26535.0
2021-01-04 15:00:00,41.51,41.52,41.34,41.34,43688.0,36.3168,36.3256,36.1681,36.1681,43688.0
2021-01-04 15:05:00,41.34,41.46,41.34,41.4,47504.0,36.1681,36.2731,36.1681,36.2206,47504.0
2021-01-04 15:10:00,41.41,41.49,41.4,41.48,50021.0,36.2293,36.2993,36.2206,36.2906,50021.0
2021-01-04 15:15:00,41.48,41.48,41.4,41.41,50004.0,36.2906,36.2906,36.2206,36.2293,50004.0
2021-01-04 15:20:00,41.42,41.45,41.39,41.41,61516.0,36.2381,36.2643,36.2118,36.2293,61516.0
2021-01-04 15:25:00,41.41,41.48,41.39,41.43,44005.0,36.2293,36.2906,36.2118,36.2468,44005.0
2021-01-04 15:30:00,41.42,41.6,41.39,41.55,74315.0,36.2381,36.3956,36.2118,36.3518,74315.0
2021-01-04 15:35:00,41.55,41.6,41.5,41.6,69016.0,36.3518,36.3956,36.3081,36.3956,69016.0
2021-01-04 15:40:00,41.6,41.66,41.58,41.62,61281.0,36.3956,36.4481,36.3781,36.4131,61281.0
2021-01-04 15:45:00,41.61,41.77,41.61,41.76,139489.0,36.4043,36.5443,36.4043,36.5356,139489.0
2021-01-04 15:50:00,41.79,41.8,41.72,41.73,125266.0,36.5618,36.5706,36.5006,36.5093,125266.0
2021-01-04 15:55:00,41.73,41.78,41.67,41.69,366637.0,36.5093,36.5531,36.4568,36.4743,366637.0
2021-01-05 09:30:00,41.69,41.94,41.65,41.88,73088.0,36.4743,36.693,36.4393,36.6405,73088.0
2021-01-05 09:35:00,41.88,42.04,41.88,41.92,53735.0,36.6405,36.7805,36.6405,36.6755,53735.0
2021-01-05 09:40:00,41.92,42.01,41.88,41.96,41404.0,36.6755,36.7543,36.6405,36.7105,41404.0
2021-01-05 09:45:00,41.96,41.96,41.81,41.85,51733.0,36.7105,36.7105,36.5793,36.6143,51733.0
2021-01-05 09:50:00,41.85,41.89,41.6,41.61,42694.0,36.6143,36.6493,36.3956,36.4043,42694.0
2021-01-05 09:55:00,41.6,41.64,41.57,41.59,22998.0,36.3956,36.4306,36.3693,36.3868,22998.0
2021-01-05 10:00:00,41.61,41.81,41.6,41.75,42322.0,36.4043,36.5793,36.3956,36.5268,42322.0
2021-01-05 10:05:00,41.76,41.76,41.56,41.56,28539.0,36.5356,36.5356,36.3606,36.3606,28539.0
2021-01-05 10:10:00,41.56,41.68,41.56,41.6,20422.0,36.3606,36.4656,36.3606,36.3956,20422.0
2021-01-05 10:15:00,41.61,41.62,41.4,41.41,52185.0,36.4043,36.4131,36.2206,36.2293,52185.0
2021-01-05 10:20:00,41.43,41.52,41.41,41.48,46784.0,36.2468,36.3256,36.2293,36.2906,46784.0
2021-01-05 10:25:00,41.48,41.48,41.38,41.48,86338.0,36.2906,36.2906,36.2031,36.2906,86338.0
2021-01-05 10:30:00,41.48,41.59,41.43,41.54,80456.0,36.2906,36.3868,36.2468,36.3431,80456.0
2021-01-05 10:35:00,41.55,41.61,41.5,41.53,52619.0,36.3518,36.4043,36.3081,36.3343,52619.0
2021-01-05 10:40:00,41.54,41.57,41.39,41.43,52037.0,36.3431,36.3693,36.2118,36.2468,52037.0
2021-01-05 10:45:00,41.44,41.49,41.41,41.48,32976.0,36.2556,36.2993,36.2293,36.2906,32976.0
2021-01-05 10:50:00,41.49,41.61,41.49,41.55,19257.0,36.2993,36.4043,36.2993,36.3518,19257.0
2021-01-05 10:55:00,41.55,41.58,41.46,41.48,20429.0,36.3518,36.3781,36.2731,36.2906,20429.0
2021-01-05 11:00:00,41.48,41.51,41.43,41.49,24916.0,36.2906,36.3168,36.2468,36.2993,24916.0
2021-01-05 11:05:00,41.48,41.49,41.38,41.41,22227.0,36.2906,36.2993,36.2031,36.2293,22227.0
2021-01-05 11:10:00,41.42,41.44,41.36,41.41,32632.0,36.2381,36.2556,36.1856,36.2293,32632.0
2021-01-05 11:15:00,41.4,41.45,41.34,41.45,35267.0,36.2206,36.2643,36.1681,36.2643,35267.0
2021-01-05 11:20:00,41.45,41.55,41.44,41.52,19131.0,36.2643,36.3518,36.2556,36.3256,19131.0
2021-01-05 11:25:00,41.53,41.66,41.53,41.63,25741.0,36.3343,36.4481,36.3343,36.4218,25741.0
2021-01-05 11:30:00,41.62,41.69,41.6,41.69,42048.0,36.4131,36.4743,36.3956,36.4743,42048.0
2021-01-05 11:35:00,41.7,41.7,41.62,41.68,44452.0,36.4831,36.4831,36.4131,36.4656,44452.0
2021-01-05 11:40:00,41.69,41.74,41.68,41.73,12452.0,36.4743,36.5181,36.4656,36.5093,12452.0
2021-01-05 11:45:00,41.73,41.73,41.66,41.68,30055.0,36.5093,36.5093,36.4481,36.4656,30055.0
2021-01-05 11:50:00,41.69,41.74,41.67,41.72,13368.0,36.4743,36.5181,36.4568,36.5006,13368.0
2021-01-05 11:55:00,41.72,41.8,41.72,41.8,69309.0,36.5006,36.5706,36.5006,36.5706,69309.0
2021-01-05 12:00:00,41.8,41.86,41.78,41.85,20974.0,36.5706,36.623,36.5531,36.6143,20974.0
2021-01-05 12:05:00,41.86,41.96,41.86,41.95,26045.0,36.623,36.7105,36.623,36.7018,26045.0
2021-01-05 12:10:00,41.94,41.96,41.89,41.95,19544.0,36.693,36.7105,36.6493,36.7018,19544.0
2021-01-05 12:15:00,41.95,42.01,41.94,41.99,25147.0,36.7018,36.7543,36.693,36.7368,25147.0
2021-01-05 12:20:00,42.0,42.02,41.99,42.01,20263.0,36.7455,36.763,36.7368,36.7543,20263.0
2021-01-05 12:25:00,42.02,42.08,42.02,42.07,17293.0,36.763,36.8155,36.763,36.8068,17293.0
2021-01-05 12:30:00,42.08,42.1,42.0,42.02,30149.0,36.8155,36.833,36.7455,36.763,30149.0
2021-01-05 12:35:00,42.03,42.1,42.03,42.08,16648.0,36.7718,36.833,36.7718,36.8155,16648.0
2021-01-05 12:40:00,42.08,42.08,42.02,42.05,15527.0,36.8155,36.8155,36.763,36.7893,15527.0
2021-01-05 12:45:00,42.05,42.06,42.02,42.05,17832.0,36.7893,36.798,36.763,36.7893,17832.0
2021-01-05 12:50:00,42.05,42.12,42.04,42.07,19812.0,36.7893,36.8505,36.7805,36.8068,19812.0
2021-01-05 12:55:00,42.07,42.1,42.06,42.08,23610.0,36.8068,36.833,36.798,36.8155,23610.0
2021-01-05 13:00:00,42.09,42.14,42.06,42.12,31167.0,36.8243,36.868,36.798,36.8505,31167.0
2021-01-05 13:05:00,42.12,42.12,42.06,42.09,64068.0,36.8505,36.8505,36.798,36.8243,64068.0
2021-01-05 13:10:00,42.09,42.13,42.09,42.12,17682.0,36.8243,36.8593,36.8243,36.8505,17682.0
2021-01-05 13:15:00,42.11,42.11,42.06,42.09,30183.0,36.8418,36.8418,36.798,36.8243,30183.0
2021-01-05 13:20:00,42.09,42.09,42.05,42.08,20351.0,36.8243,36.8243,36.7893,36.8155,20351.0
2021-01-05 13:25:00,42.09,42.14,42.08,42.13,34425.0,36.8243,36.868,36.8155,36.8593,34425.0
2021-01-05 13:30:00,42.13,42.13,42.09,42.1,27665.0,36.8593,36.8593,36.8243,36.833,27665.0
2021-01-05 13:35:00,42.1,42.12,42.04,42.06,34242.0,36.833,36.8505,36.7805,36.798,34242.0
2021-01-05 13:40:00,42.05,42.09,42.05,42.08,17469.0,36.7893,36.8243,36.7893,36.8155,17469.0
2021-01-05 13:45:00,42.09,42.16,42.09,42.14,28291.0,36.8243,36.8855,36.8243,36.868,28291.0
2021-01-05 13:50:00,42.14,42.15,42.1,42.13,22228.0,36.868,36.8768,36.833,36.8593,22228.0
2021-01-05 13:55:00,42.12,42.23,42.11,42.19,33007.0,36.8505,36.9468,36.8418,36.9118,33007.0
2021-01-05 14:00:00,42.2,42.32,42.2,42.3,42503.0,36.9205,37.0255,36.9205,37.008,42503.0
2021-01-05 14:05:00,42.3,42.37,42.28,42.37,48437.0,37.008,37.0692,36.9905,37.0692,48437.0
2021-01-05 14:10:00,42.37,42.39,42.31,42.31,25706.0,37.0692,37.0867,37.0168,37.0168,25706.0
2021-01-05 14:15:00,42.32,42.38,42.3,42.34,22026.0,37.0255,37.078,37.008,37.043,22026.0
2021-01-05 14:20:00,42.34,42.38,42.32,42.36,26387.0,37.043,37.078,37.0255,37.0605,26387.0
2021-01-05 14:25:00,42.36,42.4,42.33,42.4,25598.0,37.0605,37.0955,37.0342,37.0955,25598.0
2021-01-05 14:30:00,42.4,42.43,42.36,42.38,62330.0,37.0955,37.1217,37.0605,37.078,62330.0
2021-01-05 14:35:00,42.38,42.39,42.29,42.32,31074.0,37.078,37.0867,36.9993,37.0255,31074.0
2021-01-05 14:40:00,42.32,42.35,42.29,42.3,29220.0,37.0255,37.0517,36.9993,37.008,29220.0
2021-01-05 14:45:00,42.3,42.34,42.26,42.32,47749.0,37.008,37.043,36.973,37.0255,47749.0
2021-01-05 14:50:00,42.32,42.33,42.24,42.26,29101.0,37.0255,37.0342,36.9555,36.973,29101.0
2021-01-05 14:55:00,42.26,42.27,42.18,42.18,22366.0,36.973,36.9818,36.903,36.903,22366.0
2021-01-05 15:00:00,42.19,42.28,42.17,42.27,32908.0,36.9118,36.9905,36.8943,36.9818,32908.0
2021-01-05 15:05:00,42.27,42.31,42.26,42.3,17003.0,36.9818,37.0168,36.973,37.008,17003.0
2021-01-05 15:10:00,42.31,42.31,42.27,42.3,38706.0,37.0168,37.0168,36.9818,37.008,38706.0
2021-01-05 15:15:00,42.29,42.32,42.25,42.28,34482.0,36.9993,37.0255,36.9643,36.9905,34482.0
2021-01-05 15:20:00,42.27,42.28,42.21,42.25,57977.0,36.9818,36.9905,36.9293,36.9643,57977.0
2021-01-05 15:25:00,42.25,42.31,42.23,42.27,45714.0,36.9643,37.0168,36.9468,36.9818,45714.0
2021-01-05 15:30:00,42.29,42.31,42.22,42.26,66108.0,36.9993,37.0168,36.938,36.973,66108.0
2021-01-05 15:35:00,42.27,42.27,42.16,42.16,51676.0,36.9818,36.9818,36.8855,36.8855,51676.0
2021-01-05 15:40:00,42.16,42.3,42.16,42.3,49813.0,36.8855,37.008,36.8855,37.008,49813.0
2021-01-05 15:45:00,42.29,42.33,42.25,42.32,83066.0,36.9993,37.0342,36.9643,37.0255,83066.0
2021-01-05 15:50:00,42.32,42.34,42.22,42.27,189199.0,37.0255,37.043,36.938,36.9818,189199.0
2021-01-05 15:55:00,42.27,42.27,42.09,42.16,261999.0,36.9818,36.9818,36.8243,36.8855,261999.0
2021-01-06 09:30:00,43.52,43.85,43.43,43.58,321667.0,38.0754,38.3641,37.9966,38.1279,321667.0
2021-01-06 09:35:00,43.57,44.12,43.55,44.05,145013.0,38.1191,38.6003,38.1016,38.5391,145013.0
2021-01-06 09:40:00,44.05,44.22,43.95,44.06,189716.0,38.5391,38.6878,38.4516,38.5478,189716.0
2021-01-06 09:45:00,44.07,44.1,43.87,44.03,85098.0,38.5566,38.5828,38.3816,38.5216,85098.0
2021-01-06 09:50:00,44.02,44.23,43.94,44.23,68361.0,38.5128,38.6965,38.4428,38.6965,68361.0
2021-01-06 09:55:00,44.25,44.42,44.24,44.37,85763.0,38.714,38.8628,38.7053,38.819,85763.0
2021-01-06 10:00:00,44.37,44.5,44.31,44.4,109462.0,38.819,38.9328,38.7665,38.8453,109462.0
2021-01-06 10:05:00,44.41,44.5,44.28,44.49,124779.0,38.854,38.9328,38.7403,38.924,124779.0
2021-01-06 10:10:00,44.48,44.71,44.46,44.71,92963.0,38.9153,39.1165,38.8978,39.1165,92963.0
2021-01-06 10:15:00,44.7,44.84,44.7,44.8,116654.0,39.1077,39.2302,39.1077,39.1952,116654.0
2021-01-06 10:20:00,44.8,44.84,44.67,44.76,117487.0,39.1952,39.2302,39.0815,39.1602,117487.0
2021-01-06 10:25:00,44.76,44.78,44.62,44.77,62050.0,39.1602,39.1777,39.0378,39.169,62050.0
2021-01-06 10:30:00,44.78,44.85,44.74,44.84,70840.0,39.1777,39.239,39.1427,39.2302,70840.0
2021-01-06 10:35:00,44.84,44.93,44.83,44.88,82403.0,39.2302,39.309,39.2215,39.2652,82403.0
2021-01-06 10:40:00,44.88,44.99,44.86,44.92,93212.0,39.2652,39.3615,39.2477,39.3002,93212.0
2021-01-06 10:45:00,44.93,45.01,44.88,45.0,85823.0,39.309,39.379,39.2652,39.3702,85823.0
2021-01-06 10:50:00,45.0,45.27,44.99,45.24,140157.0,39.3702,39.6064,39.3615,39.5802,140157.0
2021-01-06 10:55:00,45.25,45.27,45.11,45.17,95201.0,39.5889,39.6064,39.4665,39.5189,95201.0
2021-01-06 11:00:00,45.16,45.17,45.09,45.15,71640.0,39.5102,39.5189,39.449,39.5014,71640.0
2021-01-06 11:05:00,45.14,45.29,45.14,45.26,79515.0,39.4927,39.6239,39.4927,39.5977,79515.0
2021-01-06 11:10:00,45.26,45.26,45.1,45.18,59486.0,39.5977,39.5977,39.4577,39.5277,59486.0
2021-01-06 11:15:00,45.19,45.3,45.18,45.2,121550.0,39.5364,39.6327,39.5277,39.5452,121550.0
2021-01-06 11:20:00,45.18,45.19,45.05,45.1,59376.0,39.5277,39.5364,39.414,39.4577,59376.0
2021-01-06 11:25:00,45.11,45.22,45.08,45.14,44863.0,39.4665,39.5627,39.4402,39.4927,44863.0
2021-01-06 11:30:00,45.14,45.26,45.09,45.25,56849.0,39.4927,39.5977,39.449,39.5889,56849.0
2021-01-06 11:35:00,45.25,45.32,45.21,45.29,73027.0,39.5889,39.6502,39.5539,39.6239,73027.0
2021-01-06 11:40:00,45.29,45.38,45.15,45.16,98415.0,39.6239,39.7027,39.5014,39.5102,98415.0
2021-01-06 11:45:00,45.16,45.22,45.08,45.21,47436.0,39.5102,39.5627,39.4402,39.5539,47436.0
2021-01-06 11:50:00,45.21,45.26,45.13,45.2,95972.0,39.5539,39.5977,39.484,39.5452,95972.0
2021-01-06 11:55:00,45.2,45.24,45.08,45.09,32050.0,39.5452,39.5802,39.4402,39.449,32050.0
2021-01-06 12:00:00,45.09,45.16,45.06,45.07,66093.0,39.449,39.5102,39.4227,39.4315,66093.0
2021-01-06 12:05:00,45.06,45.13,45.01,45.12,44799.0,39.4227,39.484,39.379,39.4752,44799.0
2021-01-06 12:10:00,45.13,45.18,45.08,45.15,36119.0,39.484,39.5277,39.4402,39.5014,36119.0
2021-01-06 12:15:00,45.16,45.24,45.15,45.23,43217.0,39.5102,39.5802,39.5014,39.5714,43217.0
2021-01-06 12:20:00,45.23,45.23,45.12,45.16,75911.0,39.5714,39.5714,39.4752,39.5102,75911.0
2021-01-06 12:25:00,45.16,45.27,45.16,45.24,25381.0,39.5102,39.6064,39.5102,39.5802,25381.0
2021-01-06 12:30:00,45.22,45.3,45.21,45.24,20007.0,39.5627,39.6327,39.5539,39.5802,20007.0
2021-01-06 12:35:00,45.25,45.33,45.22,45.3,24410.0,39.5889,39.6589,39.5627,39.6327,24410.0
2021-01-06 12:40:00,45.3,45.32,45.25,45.32,38137.0,39.6327,39.6502,39.5889,39.6502,38137.0
2021-01-06 12:45:00,45.32,45.35,45.22,45.23,42626.0,39.6502,39.6764,39.5627,39.5714,42626.0
2021-01-06 12:50:00,45.23,45.28,45.2,45.25,118904.0,39.5714,39.6152,39.5452,39.5889,118904.0
2021-01-06 12:55:00,45.25,45.33,45.22,45.32,25003.0,39.5889,39.6589,39.5627,39.6502,25003.0
2021-01-06 13:00:00,45.32,45.37,45.28,45.3,20682.0,39.6502,39.6939,39.6152,39.6327,20682.0
2021-01-06 13:05:00,45.3,45.35,45.29,45.33,22867.0,39.6327,39.6764,39.6239,39.6589,22867.0
2021-01-06 13:10:00,45.34,45.4,45.32,45.34,52792.0,39.6677,39.7202,39.6502,39.6677,52792.0
2021-01-06 13:15:00,45.35,45.39,45.33,45.39,54222.0,39.6764,39.7114,39.6589,39.7114,54222.0
2021-01-06 13:20:00,45.39,45.42,45.33,45.41,55940.0,39.7114,39.7377,39.6589,39.7289,55940.0
2021-01-06 13:25:00,45.4,45.4,45.27,45.27,30567.0,39.7202,39.7202,39.6064,39.6064,30567.0
2021-01-06 13:30:00,45.28,45.33,45.28,45.32,38976.0,39.6152,39.6589,39.6152,39.6502,38976.0
2021-01-06 13:35:00,45.32,45.32,45.2,45.2,57672.0,39.6502,39.6502,39.5452,39.5452,57672.0
2021-01-06 13:40:00,45.21,45.31,45.2,45.27,60849.0,39.5539,39.6414,39.5452,39.6064,60849.0
2021-01-06 13:45:00,45.28,45.31,45.26,45.28,44363.0,39.6152,39.6414,39.5977,39.6152,44363.0
2021-01-06 13:50:00,45.28,45.37,45.27,45.35,50575.0,39.6152,39.6939,39.6064,39.6764,50575.0
2021-01-06 13:55:00,45.34,45.39,45.28,45.32,32077.0,39.6677,39.7114,39.6152,39.6502,32077.0
2021-01-06 14:00:00,45.33,45.37,45.28,45.32,38911.0,39.6589,39.6939,39.6152,39.6502,38911.0
2021-01-06 14:05:00,45.33,45.36,45.29,45.32,40557.0,39.6589,39.6852,39.6239,39.6502,40557.0
2021-01-06 14:10:00,45.31,45.36,45.29,45.3,36812.0,39.6414,39.6852,39.6239,39.6327,36812.0
2021-01-06 14:15:00,45.3,45.31,45.12,45.2,48901.0,39.6327,39.6414,39.4752,39.5452,48901.0
2021-01-06 14:20:00,45.2,45.27,45.17,45.19,34383.0,39.5452,39.6064,39.5189,39.5364,34383.0
2021-01-06 14:25:00,45.19,45.19,45.03,45.1,67299.0,39.5364,39.5364,39.3965,39.4577,67299.0
2021-01-06 14:30:00,45.1,45.21,45.09,45.16,68192.0,39.4577,39.5539,39.449,39.5102,68192.0
2021-01-06 14:35:00,45.16,45.2,45.05,45.07,117943.0,39.5102,39.5452,39.414,39.4315,117943.0
2021-01-06 14:40:00,45.06,45.16,45.02,45.12,95725.0,39.4227,39.5102,39.3877,39.4752,95725.0
2021-01-06 14:45:00,45.11,45.12,44.94,44.98,64626.0,39.4665,39.4752,39.3177,39.3527,64626.0
2021-01-06 14:50:00,44.99,45.0,44.87,44.93,60003.0,39.3615,39.3702,39.2565,39.309,60003.0
2021-01-06 14:55:00,44.93,45.11,44.91,45.09,69549.0,39.309,39.4665,39.2915,39.449,69549.0
2021-01-06 15:00:00,45.06,45.09,45.01,45.04,70501.0,39.4227,39.449,39.379,39.4052,70501.0
2021-01-06 15:05:00,45.05,45.14,45.03,45.09,59745.0,39.414,39.4927,39.3965,39.449,59745.0
2021-01-06 15:10:00,45.11,45.28,45.1,45.21,47090.0,39.4665,39.6152,39.4577,39.5539,47090.0
2021-01-06 15:15:00,45.23,45.24,45.13,45.21,38670.0,39.5714,39.5802,39.484,39.5539,38670.0
2021-01-06 15:20:00,45.22,45.29,44.98,44.99,50128.0,39.5627,39.6239,39.3527,39.3615,50128.0
2021-01-06 15:25:00,44.98,45.23,44.94,45.17,136448.0,39.3527,39.5714,39.3177,39.5189,136448.0
2021-01-06 15:30:00,45.18,45.25,45.1,45.15,69038.0,39.5277,39.5889,39.4577,39.5014,69038.0
2021-01-06 15:35:00,45.16,45.16,44.97,44.98,67751.0,39.5102,39.5102,39.344,39.3527,67751.0
2021-01-06 15:40:00,44.98,45.16,44.95,45.08,137773.0,39.3527,39.5102,39.3265,39.4402,137773.0
2021-01-06 15:45:00,45.09,45.13,44.97,45.11,105049.0,39.449,39.484,39.344,39.4665,105049.0
2021-01-06 15:50:00,45.1,45.1,44.89,45.0,163306.0,39.4577,39.4577,39.274,39.3702,163306.0
2021-01-06 15:55:00,45.0,45.02,44.9,45.01,458442.0,39.3702,39.3877,39.2827,39.379,458442.0
2021-01-07 09:30:00,45.59,45.8,45.51,45.63,155278.0,39.8864,40.0701,39.8164,39.9214,155278.0
2021-01-07 09:35:00,45.65,45.69,45.47,45.55,51371.0,39.9389,39.9739,39.7814,39.8514,51371.0
2021-01-07 09:40:00,45.56,45.59,45.48,45.48,68407.0,39.8602,39.8864,39.7902,39.7902,68407.0
2021-01-07 09:45:00,45.46,45.7,45.46,45.65,77089.0,39.7727,39.9826,39.7727,39.9389,77089.0
2021-01-07 09:50:00,45.66,45.8,45.64,45.8,98955.0,39.9476,40.0701,39.9301,40.0701,98955.0
2021-01-07 09:55:00,45.8,45.95,45.77,45.88,79455.0,40.0701,40.2014,40.0439,40.1401,79455.0
2021-01-07 10:00:00,45.88,45.97,45.79,45.93,61976.0,40.1401,40.2189,40.0614,40.1839,61976.0
2021-01-07 10:05:00,45.92,45.97,45.82,45.89,47313.0,40.1751,40.2189,40.0876,40.1489,47313.0
2021-01-07 10:10:00,45.89,45.93,45.77,45.8,74544.0,40.1489,40.1839,40.0439,40.0701,74544.0
2021-01-07 10:15:00,45.82,45.97,45.81,45.94,57367.0,40.0876,40.2189,40.0789,40.1926,57367.0
2021-01-07 10:20:00,45.93,46.02,45.9,45.97,46103.0,40.1839,40.2626,40.1576,40.2189,46103.0
2021-01-07 10:25:00,45.97,46.04,45.92,45.99,46224.0,40.2189,40.2801,40.1751,40.2364,46224.0
2021-01-07 10:30:00,45.99,46.01,45.94,45.96,48303.0,40.2364,40.2539,40.1926,40.2101,48303.0
2021-01-07 10:35:00,45.96,45.97,45.92,45.93,46807.0,40.2101,40.2189,40.1751,40.1839,46807.0
2021-01-07 10:40:00,45.91,45.93,45.86,45.91,51205.0,40.1664,40.1839,40.1226,40.1664,51205.0
2021-01-07 10:45:00,45.91,45.96,45.89,45.91,21039.0,40.1664,40.2101,40.1489,40.1664,21039.0
2021-01-07 10:50:00,45.91,46.02,45.9,45.99,59751.0,40.1664,40.2626,40.1576,40.2364,59751.0
2021-01-07 10:55:00,45.99,46.03,45.96,45.97,22227.0,40.2364,40.2714,40.2101,40.2189,22227.0
2021-01-07 11:00:00,45.98,46.04,45.89,45.9,33777.0,40.2276,40.2801,40.1489,40.1576,33777.0
2021-01-07 11:05:00,45.91,45.93,45.8,45.86,57254.0,40.1664,40.1839,40.0701,40.1226,57254.0
2021-01-07 11:10:00,45.85,45.85,45.74,45.75,30694.0,40.1139,40.1139,40.0176,40.0264,30694.0
2021-01-07 11:15:00,45.76,45.76,45.61,45.63,27231.0,40.0351,40.0351,39.9039,39.9214,27231.0
2021-01-07 11:20:00,45.62,45.72,45.61,45.64,75477.0,39.9126,40.0001,39.9039,39.9301,75477.0
2021-01-07 11:25:00,45.62,45.64,45.51,45.51,24459.0,39.9126,39.9301,39.8164,39.8164,24459.0
2021-01-07 11:30:00,45.51,45.61,45.5,45.56,26924.0,39.8164,39.9039,39.8077,39.8602,26924.0
2021-01-07 11:35:00,45.55,45.56,45.49,45.56,32793.0,39.8514,39.8602,39.7989,39.8602,32793.0
2021-01-07 11:40:00,45.56,45.6,45.54,45.57,32866.0,39.8602,39.8952,39.8427,39.8689,32866.0
2021-01-07 11:45:00,45.55,45.57,45.51,45.56,21990.0,39.8514,39.8689,39.8164,39.8602,21990.0
2021-01-07 11:50:00,45.55,45.57,45.5,45.52,23265.0,39.8514,39.8689,39.8077,39.8252,23265.0
2021-01-07 11:55:00,45.52,45.6,45.51,45.6,23212.0,39.8252,39.8952,39.8164,39.8952,23212.0
2021-01-07 12:00:00,45.59,45.65,45.58,45.63,17131.0,39.8864,39.9389,39.8777,39.9214,17131.0
2021-01-07 12:05:00,45.63,45.67,45.62,45.65,137483.0,39.9214,39.9564,39.9126,39.9389,137483.0
2021-01-07 12:10:00,45.66,45.67,45.55,45.56,47555.0,39.9476,39.9564,39.8514,39.8602,47555.0
2021-01-07 12:15:00,45.57,45.62,45.5,45.53,24240.0,39.8689,39.9126,39.8077,39.8339,24240.0
2021-01-07 12:20:00,45.52,45.63,45.52,45.58,19286.0,39.8252,39.9214,39.8252,39.8777,19286.0
2021-01-07 12:25:00,45.58,45.61,45.5,45.51,13849.0,39.8777,39.9039,39.8077,39.8164,13849.0
2021-01-07 12:30:00,45.51,45.53,45.47,45.48,19689.0,39.8164,39.8339,39.7814,39.7902,19689.0
2021-01-07 12:35:00,45.48,45.49,45.45,45.47,45918.0,39.7902,39.7989,39.7639,39.7814,45918.0
2021-01-07 12:40:00,45.47,45.53,45.46,45.52,33639.0,39.7814,39.8339,39.7727,39.8252,33639.0
2021-01-07 12:45:00,45.52,45.55,45.5,45.52,34848.0,39.8252,39.8514,39.8077,39.8252,34848.0
2021-01-07 12:50:00,45.52,45.55,45.51,45.52,25851.0,39.8252,39.8514,39.8164,39.8252,25851.0
2021-01-07 12:55:00,45.52,45.57,45.51,45.55,13450.0,39.8252,39.8689,39.8164,39.8514,13450.0
2021-01-07 13:00:00,45.55,45.69,45.55,45.69,27768.0,39.8514,39.9739,39.8514,39.9739,27768.0
2021-01-07 13:05:00,45.68,45.69,45.64,45.68,14623.0,39.9651,39.9739,39.9301,39.9651,14623.0
2021-01-07 13:10:00,45.68,45.7,45.6,45.61,14582.0,39.9651,39.9826,39.8952,39.9039,14582.0
2021-01-07 13:15:00,45.62,45.64,45.57,45.62,26244.0,39.9126,39.9301,39.8689,39.9126,26244.0
2021-01-07 13:20:00,45.61,45.62,45.51,45.53,14984.0,39.9039,39.9126,39.8164,39.8339,14984.0
2021-01-07 13:25:00,45.53,45.54,45.46,45.47,25348.0,39.8339,39.8427,39.7727,39.7814,25348.0
2021-01-07 13:30:00,45.46,45.52,45.45,45.49,21213.0,39.7727,39.8252,39.7639,39.7989,21213.0
2021-01-07 13:35:00,45.5,45.56,45.49,45.56,23864.0,39.8077,39.8602,39.7989,39.8602,23864.0
2021-01-07 13:40:00,45.55,45.59,45.53,45.55,58060.0,39.8514,39.8864,39.8339,39.8514,58060.0
2021-01-07 13:45:00,45.55,45.57,45.51,45.53,30566.0,39.8514,39.8689,39.8164,39.8339,30566.0
2021-01-07 13:50:00,45.53,45.55,45.49,45.51,28916.0,39.8339,39.8514,39.7989,39.8164,28916.0
2021-01-07 13:55:00,45.51,45.57,45.5,45.57,22895.0,39.8164,39.8689,39.8077,39.8689,22895.0
2021-01-07 14:00:00,45.58,45.6,45.49,45.55,30319.0,39.8777,39.8952,39.7989,39.8514,30319.0
2021-01-07 14:05:00,45.55,45.59,45.53,45.57,15803.0,39.8514,39.8864,39.8339,39.8689,15803.0
2021-01-07 14:10:00,45.57,45.6,45.54,45.56,17365.0,39.8689,39.8952,39.8427,39.8602,17365.0
2021-01-07 14:15:00,45.56,45.62,45.55,45.57,18255.0,39.8602,39.9126,39.8514,39.8689,18255.0
2021-01-07 14:20:00,45.58,45.58,45.54,45.55,18392.0,39.8777,39.8777,39.8427,39.8514,18392.0
2021-01-07 14:25:00,45.55,45.56,45.46,45.47,18799.0,39.8514,39.8602,39.7727,39.7814,18799.0
2021-01-07 14:30:00,45.48,45.51,45.47,45.5,19790.0,39.7902,39.8164,39.7814,39.8077,19790.0
2021-01-07 14:35:00,45.5,45.52,45.47,45.5,15286.0,39.8077,39.8252,39.7814,39.8077,15286.0
2021-01-07 14:40:00,45.5,45.51,45.48,45.48,13245.0,39.8077,39.8164,39.7902,39.7902,13245.0
2021-01-07 14:45:00,45.49,45.51,45.38,45.41,47959.0,39.7989,39.8164,39.7027,39.7289,47959.0
2021-01-07 14:50:00,45.41,45.42,45.36,45.41,31944.0,39.7289,39.7377,39.6852,39.7289,31944.0
2021-01-07 14:55:00,45.41,45.47,45.41,45.46,26548.0,39.7289,39.7814,39.7289,39.7727,26548.0
2021-01-07 15:00:00,45.46,45.49,45.43,45.47,19911.0,39.7727,39.7989,39.7464,39.7814,19911.0
2021-01-07 15:05:00,45.46,45.48,45.42,45.44,18547.0,39.7727,39.7902,39.7377,39.7552,18547.0
2021-01-07 15:10:00,45.44,45.45,45.39,45.43,36137.0,39.7552,39.7639,39.7114,39.7464,36137.0
2021-01-07 15:15:00,45.43,45.44,45.41,45.42,22915.0,39.7464,39.7552,39.7289,39.7377,22915.0
2021-01-07 15:20:00,45.42,45.49,45.42,45.44,35447.0,39.7377,39.7989,39.7377,39.7552,35447.0
2021-01-07 15:25:00,45.44,45.44,45.4,45.41,39445.0,39.7552,39.7552,39.7202,39.7289,39445.0
2021-01-07 15:30:00,45.41,45.42,45.38,45.39,55926.0,39.7289,39.7377,39.7027,39.7114,55926.0
2021-01-07 15:35:00,45.4,45.43,45.38,45.43,40259.0,39.7202,39.7464,39.7027,39.7464,40259.0
2021-01-07 15:40:00,45.42,45.45,45.36,45.41,67703.0,39.7377,39.7639,39.6852,39.7289,67703.0
2021-01-07 15:45:00,45.41,45.46,45.37,45.45,130502.0,39.7289,39.7727,39.6939,39.7639,130502.0
2021-01-07 15:50:00,45.44,45.45,45.37,45.43,167384.0,39.7552,39.7639,39.6939,39.7464,167384.0
2021-01-07 15:55:00,45.43,45.43,45.24,45.29,400190.0,39.7464,39.7464,39.5802,39.6239,400190.0
2021-01-08 09:30:00,45.35,45.46,44.85,44.95,88899.0,39.6764,39.7727,39.239,39.3265,88899.0
2021-01-08 09:35:00,44.96,45.13,44.93,45.0,18997.0,39.3352,39.484,39.309,39.3702,18997.0
2021-01-08 09:40:00,44.99,45.17,44.94,45.16,53707.0,39.3615,39.5189,39.3177,39.5102,53707.0
2021-01-08 09:45:00,45.13,45.2,45.03,45.14,57108.0,39.484,39.5452,39.3965,39.4927,57108.0
2021-01-08 09:50:00,45.14,45.16,44.96,44.98,36359.0,39.4927,39.5102,39.3352,39.3527,36359.0
2021-01-08 09:55:00,44.98,44.98,44.9,44.91,26711.0,39.3527,39.3527,39.2827,39.2915,26711.0
2021-01-08 10:00:00,44.9,44.97,44.87,44.93,33783.0,39.2827,39.344,39.2565,39.309,33783.0
2021-01-08 10:05:00,44.94,45.02,44.88,44.92,22177.0,39.3177,39.3877,39.2652,39.3002,22177.0
2021-01-08 10:10:00,44.9,44.9,44.82,44.82,20812.0,39.2827,39.2827,39.2127,39.2127,20812.0
2021-01-08 10:15:00,44.82,44.91,44.81,44.81,13922.0,39.2127,39.2915,39.204,39.204,13922.0
2021-01-08 10:20:00,44.83,44.84,44.75,44.79,24774.0,39.2215,39.2302,39.1515,39.1865,24774.0
2021-01-08 10:25:00,44.78,44.82,44.67,44.68,36746.0,39.1777,39.2127,39.0815,39.0902,36746.0
2021-01-08 10:30:00,44.69,44.79,44.69,44.78,15566.0,39.099,39.1865,39.099,39.1777,15566.0
2021-01-08 10:35:00,44.77,44.86,44.76,44.83,12717.0,39.169,39.2477,39.1602,39.2215,12717.0
2021-01-08 10:40:00,44.84,44.92,44.83,44.89,14034.0,39.2302,39.3002,39.2215,39.274,14034.0
2021-01-08 10:45:00,44.88,44.89,44.81,44.84,24214.0,39.2652,39.274,39.204,39.2302,24214.0
2021-01-08 10:50:00,44.84,44.87,44.75,44.79,42508.0,39.2302,39.2565,39.1515,39.1865,42508.0
2021-01-08 10:55:00,44.79,44.87,44.77,44.79,51875.0,39.1865,39.2565,39.169,39.1865,51875.0
2021-01-08 11:00:00,44.8,44.89,44.79,44.8,16085.0,39.1952,39.274,39.1865,39.1952,16085.0
2021-01-08 11:05:00,44.8,44.81,44.76,44.76,30768.0,39.1952,39.204,39.1602,39.1602,30768.0
2021-01-08 11:10:00,44.76,44.81,44.75,44.8,11805.0,39.1602,39.204,39.1515,39.1952,11805.0
2021-01-08 11:15:00,44.8,44.9,44.77,44.88,16577.0,39.1952,39.2827,39.169,39.2652,16577.0
2021-01-08 11:20:00,44.88,44.96,44.87,44.91,14653.0,39.2652,39.3352,39.2565,39.2915,14653.0
2021-01-08 11:25:00,44.91,44.97,44.91,44.96,14672.0,39.2915,39.344,39.2915,39.3352,14672.0
2021-01-08 11:30:00,44.96,44.96,44.86,44.87,14021.0,39.3352,39.3352,39.2477,39.2565,14021.0
2021-01-08 11:35:00,44.87,44.88,44.79,44.82,23312.0,39.2565,39.2652,39.1865,39.2127,23312.0
2021-01-08 11:40:00,44.82,44.89,44.82,44.86,11985.0,39.2127,39.274,39.2127,39.2477,11985.0
2021-01-08 11:45:00,44.86,44.91,44.85,44.85,15279.0,39.2477,39.2915,39.239,39.239,15279.0
2021-01-08 11:50:00,44.85,44.86,44.82,44.83,15477.0,39.239,39.2477,39.2127,39.2215,15477.0
2021-01-08 11:55:00,44.84,44.88,44.83,44.88,12111.0,39.2302,39.2652,39.2215,39.2652,12111.0
2021-01-08 12:00:00,44.89,44.89,44.78,44.78,30642.0,39.274,39.274,39.1777,39.1777,30642.0
2021-01-08 12:05:00,44.79,44.87,44.78,44.85,12654.0,39.1865,39.2565,39.1777,39.239,12654.0
2021-01-08 12:10:00,44.86,44.87,44.81,44.84,18611.0,39.2477,39.2565,39.204,39.2302,18611.0
2021-01-08 12:15:00,44.84,44.85,44.81,44.84,10120.0,39.2302,39.239,39.204,39.2302,10120.0
2021-01-08 12:20:00,44.84,44.87,44.82,44.86,12953.0,39.2302,39.2565,39.2127,39.2477,12953.0
2021-01-08 12:25:00,44.86,44.97,44.86,44.97,33141.0,39.2477,39.344,39.2477,39.344,33141.0
2021-01-08 12:30:00,44.96,44.97,44.87,44.89,21491.0,39.3352,39.344,39.2565,39.274,21491.0
2021-01-08 12:35:00,44.89,44.89,44.85,44.88,12444.0,39.274,39.274,39.239,39.2652,12444.0
2021-01-08 12:40:00,44.89,44.9,44.81,44.84,33857.0,39.274,39.2827,39.204,39.2302,33857.0
2021-01-08 12:45:00,44.85,44.87,44.79,44.8,24189.0,39.239,39.2565,39.1865,39.1952,24189.0
2021-01-08 12:50:00,44.8,44.84,44.78,44.78,27436.0,39.1952,39.2302,39.1777,39.1777,27436.0
2021-01-08 12:55:00,44.79,44.79,44.74,44.78,17137.0,39.1865,39.1865,39.1427,39.1777,17137.0
2021-01-08 13:00:00,44.79,44.83,44.77,44.78,32492.0,39.1865,39.2215,39.169,39.1777,32492.0
2021-01-08 13:05:00,44.78,44.83,44.78,44.8,13960.0,39.1777,39.2215,39.1777,39.1952,13960.0
2021-01-08 13:10:00,44.81,44.86,44.75,44.77,31578.0,39.204,39.2477,39.1515,39.169,31578.0
2021-01-08 13:15:00,44.77,44.78,44.7,44.7,23329.0,39.169,39.1777,39.1077,39.1077,23329.0
2021-01-08 13:20:00,44.7,44.73,44.57,44.62,33731.0,39.1077,39.134,38.994,39.0378,33731.0
2021-01-08 13:25:00,44.62,44.68,44.62,44.64,19986.0,39.0378,39.0902,39.0378,39.0553,19986.0
2021-01-08 13:30:00,44.63,44.64,44.58,44.63,25753.0,39.0465,39.0553,39.0028,39.0465,25753.0
2021-01-08 13:35:00,44.62,44.66,44.51,44.55,46639.0,39.0378,39.0728,38.9415,38.9765,46639.0
2021-01-08 13:40:00,44.55,44.55,44.44,44.49,26572.0,38.9765,38.9765,38.8803,38.924,26572.0
2021-01-08 13:45:00,44.48,44.52,44.43,44.47,25862.0,38.9153,38.9503,38.8715,38.9065,25862.0
2021-01-08 13:50:00,44.46,44.5,44.45,44.47,10538.0,38.8978,38.9328,38.889,38.9065,10538.0
2021-01-08 13:55:00,44.48,44.53,44.46,44.49,11319.0,38.9153,38.959,38.8978,38.924,11319.0
2021-01-08 14:00:00,44.5,44.59,44.5,44.57,13527.0,38.9328,39.0115,38.9328,38.994,13527.0
2021-01-08 14:05:00,44.59,44.69,44.59,44.63,16292.0,39.0115,39.099,39.0115,39.0465,16292.0
2021-01-08 14:10:00,44.64,44.7,44.63,44.64,17641.0,39.0553,39.1077,39.0465,39.0553,17641.0
2021-01-08 14:15:00,44.63,44.68,44.6,44.66,14694.0,39.0465,39.0902,39.0203,39.0728,14694.0
2021-01-08 14:20:00,44.67,44.67,44.58,44.59,30129.0,39.0815,39.0815,39.0028,39.0115,30129.0
2021-01-08 14:25:00,44.59,44.66,44.55,44.66,19171.0,39.0115,39.0728,38.9765,39.0728,19171.0
2021-01-08 14:30:00,44.65,44.67,44.6,44.63,24215.0,39.064,39.0815,39.0203,39.0465,24215.0
2021-01-08 14:35:00,44.62,44.69,44.62,44.63,13012.0,39.0378,39.099,39.0378,39.0465,13012.0
2021-01-08 14:40:00,44.63,44.63,44.55,44.6,17722.0,39.0465,39.0465,38.9765,39.0203,17722.0
2021-01-08 14:45:00,44.6,44.68,44.59,44.66,54133.0,39.0203,39.0902,39.0115,39.0728,54133.0
2021-01-08 14:50:00,44.65,44.71,44.63,44.64,23509.0,39.064,39.1165,39.0465,39.0553,23509.0
2021-01-08 14:55:00,44.63,44.73,44.62,44.72,20335.0,39.0465,39.134,39.0378,39.1252,20335.0
2021-01-08 15:00:00,44.73,44.81,44.72,44.77,31158.0,39.134,39.204,39.1252,39.169,31158.0
2021-01-08 15:05:00,44.78,44.83,44.77,44.83,27941.0,39.1777,39.2215,39.169,39.2215,27941.0
2021-01-08 15:10:00,44.83,44.85,44.77,44.79,26042.0,39.2215,39.239,39.169,39.1865,26042.0
2021-01-08 15:15:00,44.79,44.86,44.77,44.85,75951.0,39.1865,39.2477,39.169,39.239,75951.0
2021-01-08 15:20:00,44.85,44.88,44.79,44.86,33745.0,39.239,39.2652,39.1865,39.2477,33745.0
2021-01-08 15:25:00,44.86,44.87,44.79,44.82,28014.0,39.2477,39.2565,39.1865,39.2127,28014.0
2021-01-08 15:30:00,44.81,44.85,44.77,44.84,44355.0,39.204,39.239,39.169,39.2302,44355.0
2021-01-08 15:35:00,44.84,44.87,44.8,44.86,36546.0,39.2302,39.2565,39.1952,39.2477,36546.0
2021-01-08 15:40:00,44.86,44.86,44.75,44.79,61252.0,39.2477,39.2477,39.1515,39.1865,61252.0
2021-01-08 15:45:00,44.78,44.9,44.77,44.84,62553.0,39.1777,39.2827,39.169,39.2302,62553.0
2021-01-08 15:50:00,44.85,44.9,44.79,44.87,85707.0,39.239,39.2827,39.1865,39.2565,85707.0
2021-01-08 15:55:00,44.87,44.9,44.79,44.8,286217.0,39.2565,39.2827,39.1865,39.1952,286217.0
2021-01-11 09:30:00,44.43,44.75,44.1,44.75,96981.0,38.8715,39.1515,38.5828,39.1515,96981.0
2021-01-11 09:35:00,44.73,44.93,44.73,44.75,39834.0,39.134,39.309,39.134,39.1515,39834.0
2021-01-11 09:40:00,44.74,44.82,44.67,44.8,32689.0,39.1427,39.2127,39.0815,39.1952,32689.0
2021-01-11 09:45:00,44.79,44.84,44.72,44.78,36725.0,39.1865,39.2302,39.1252,39.1777,36725.0
2021-01-11 09:50:00,44.76,44.91,44.75,44.83,14256.0,39.1602,39.2915,39.1515,39.2215,14256.0
2021-01-11 09:55:00,44.84,45.05,44.83,44.98,67906.0,39.2302,39.414,39.2215,39.3527,67906.0
2021-01-11 10:00:00,44.98,45.08,44.96,45.01,26611.0,39.3527,39.4402,39.3352,39.379,26611.0
2021-01-11 10:05:00,45.01,45.14,44.97,45.13,50438.0,39.379,39.4927,39.344,39.484,50438.0
2021-01-11 10:10:00,45.13,45.15,45.04,45.09,29316.0,39.484,39.5014,39.4052,39.449,29316.0
2021-01-11 10:15:00,45.09,45.09,45.04,45.05,27438.0,39.449,39.449,39.4052,39.414,27438.0
2021-01-11 10:20:00,45.06,45.08,44.93,44.93,57295.0,39.4227,39.4402,39.309,39.309,57295.0
2021-01-11 10:25:00,44.93,44.97,44.88,44.92,26404.0,39.309,39.344,39.2652,39.3002,26404.0
2021-01-11 10:30:00,44.92,44.95,44.89,44.9,45071.0,39.3002,39.3265,39.274,39.2827,45071.0
2021-01-11 10:35:00,44.9,45.01,44.87,45.01,37648.0,39.2827,39.379,39.2565,39.379,37648.0
2021-01-11 10:40:00,45.02,45.05,44.97,45.0,20927.0,39.3877,39.414,39.344,39.3702,20927.0
2021-01-11 10:45:00,45.01,45.06,44.99,45.05,22440.0,39.379,39.4227,39.3615,39.414,22440.0
2021-01-11 10:50:00,45.04,45.06,44.9,44.91,55531.0,39.4052,39.4227,39.2827,39.2915,55531.0
2021-01-11 10:55:00,44.91,44.99,44.87,44.98,25664.0,39.2915,39.3615,39.2565,39.3527,25664.0
2021-01-11 11:00:00,44.98,45.06,44.97,45.04,24980.0,39.3527,39.4227,39.344,39.4052,24980.0
2021-01-11 11:05:00,45.04,45.08,45.01,45.02,15781.0,39.4052,39.4402,39.379,39.3877,15781.0
2021-01-11 11:10:00,45.02,45.04,44.95,44.99,21975.0,39.3877,39.4052,39.3265,39.3615,21975.0
2021-01-11 11:15:00,45.01,45.05,44.95,45.05,18088.0,39.379,39.414,39.3265,39.414,18088.0
2021-01-11 11:20:00,45.05,45.12,45.04,45.12,23961.0,39.414,39.4752,39.4052,39.4752,23961.0
2021-01-11 11:25:00,45.11,45.13,45.05,45.08,26809.0,39.4665,39.484,39.414,39.4402,26809.0
2021-01-11 11:30:00,45.08,45.12,45.03,45.1,64438.0,39.4402,39.4752,39.3965,39.4577,64438.0
2021-01-11 11:35:00,45.1,45.13,45.05,45.12,23322.0,39.4577,39.484,39.414,39.4752,23322.0
2021-01-11 11:40:00,45.13,45.14,45.06,45.14,30505.0,39.484,39.4927,39.4227,39.4927,30505.0
2021-01-11 11:45:00,45.14,45.18,45.13,45.18,22920.0,39.4927,39.5277,39.484,39.5277,22920.0
2021-01-11 11:50:00,45.17,45.21,45.15,45.19,17522.0,39.5189,39.5539,39.5014,39.5364,17522.0
2021-01-11 11:55:00,45.19,45.26,45.17,45.21,29292.0,39.5364,39.5977,39.5189,39.5539,29292.0
2021-01-11 12:00:00,45.21,45.28,45.2,45.28,14542.0,39.5539,39.6152,39.5452,39.6152,14542.0
2021-01-11 12:05:00,45.27,45.28,45.23,45.28,16799.0,39.6064,39.6152,39.5714,39.6152,16799.0
2021-01-11 12:10:00,45.28,45.29,45.24,45.26,14794.0,39.6152,39.6239,39.5802,39.5977,14794.0
2021-01-11 12:15:00,45.29,45.3,45.21,45.22,14008.0,39.6239,39.6327,39.5539,39.5627,14008.0
2021-01-11 12:20:00,45.22,45.24,45.19,45.24,18170.0,39.5627,39.5802,39.5364,39.5802,18170.0
2021-01-11 12:25:00,45.25,45.27,45.21,45.24,36388.0,39.5889,39.6064,39.5539,39.5802,36388.0
2021-01-11 12:30:00,45.24,45.34,45.23,45.32,27308.0,39.5802,39.6677,39.5714,39.6502,27308.0
2021-01-11 12:35:00,45.32,45.38,45.31,45.36,49082.0,39.6502,39.7027,39.6414,39.6852,49082.0
2021-01-11 12:40:00,45.36,45.36,45.3,45.35,40252.0,39.6852,39.6852,39.6327,39.6764,40252.0
2021-01-11 12:45:00,45.36,45.41,45.34,45.41,13919.0,39.6852,39.7289,39.6677,39.7289,13919.0
2021-01-11 12:50:00,45.41,45.45,45.34,45.34,65663.0,39.7289,39.7639,39.6677,39.6677,65663.0
2021-01-11 12:55:00,45.35,45.38,45.34,45.36,22026.0,39.6764,39.7027,39.6677,39.6852,22026.0
2021-01-11 13:00:00,45.37,45.46,45.36,45.46,23492.0,39.6939,39.7727,39.6852,39.7727,23492.0
2021-01-11 13:05:00,45.45,45.48,45.43,45.47,9320.0,39.7639,39.7902,39.7464,39.7814,9320.0
2021-01-11 13:10:00,45.47,45.48,45.44,45.45,23103.0,39.7814,39.7902,39.7552,39.7639,23103.0
2021-01-11 13:15:00,45.45,45.46,45.42,45.46,14164.0,39.7639,39.7727,39.7377,39.7727,14164.0
2021-01-11 13:20:00,45.46,45.46,45.35,45.41,41986.0,39.7727,39.7727,39.6764,39.7289,41986.0
2021-01-11 13:25:00,45.41,45.41,45.37,45.39,57723.0,39.7289,39.7289,39.6939,39.7114,57723.0
2021-01-11 13:30:00,45.38,45.39,45.34,45.37,38752.0,39.7027,39.7114,39.6677,39.6939,38752.0
2021-01-11 13:35:00,45.37,45.46,45.36,45.46,40880.0,39.6939,39.7727,39.6852,39.7727,40880.0
2021-01-11 13:40:00,45.46,45.47,45.4,45.41,77660.0,39.7727,39.7814,39.7202,39.7289,77660.0
2021-01-11 13:45:00,45.41,45.43,45.36,45.4,34193.0,39.7289,39.7464,39.6852,39.7202,34193.0
2021-01-11 13:50:00,45.4,45.45,45.39,45.43,25875.0,39.7202,39.7639,39.7114,39.7464,25875.0
2021-01-11 13:55:00,45.43,45.44,45.39,45.42,27244.0,39.7464,39.7552,39.7114,39.7377,27244.0
2021-01-11 14:00:00,45.43,45.46,45.4,45.44,22849.0,39.7464,39.7727,39.7202,39.7552,22849.0
2021-01-11 14:05:00,45.43,45.5,45.42,45.5,26381.0,39.7464,39.8077,39.7377,39.8077,26381.0
2021-01-11 14:10:00,45.5,45.53,45.48,45.51,22086.0,39.8077,39.8339,39.7902,39.8164,22086.0
2021-01-11 14:15:00,45.51,45.54,45.43,45.43,21438.0,39.8164,39.8427,39.7464,39.7464,21438.0
2021-01-11 14:20:00,45.44,45.45,45.37,45.41,17814.0,39.7552,39.7639,39.6939,39.7289,17814.0
2021-01-11 14:25:00,45.42,45.45,45.37,45.39,15458.0,39.7377,39.7639,39.6939,39.7114,15458.0
2021-01-11 14:30:00,45.38,45.43,45.36,45.41,17022.0,39.7027,39.7464,39.6852,39.7289,17022.0
2021-01-11 14:35:00,45.41,45.44,45.4,45.42,17912.0,39.7289,39.7552,39.7202,39.7377,17912.0
2021-01-11 14:40:00,45.42,45.44,45.39,45.41,30710.0,39.7377,39.7552,39.7114,39.7289,30710.0
2021-01-11 14:45:00,45.41,45.48,45.41,45.48,12374.0,39.7289,39.7902,39.7289,39.7902,12374.0
2021-01-11 14:50:00,45.48,45.48,45.42,45.47,14003.0,39.7902,39.7902,39.7377,39.7814,14003.0
2021-01-11 14:55:00,45.47,45.51,45.46,45.5,23274.0,39.7814,39.8164,39.7727,39.8077,23274.0
2021-01-11 15:00:00,45.51,45.57,45.49,45.54,26624.0,39.8164,39.8689,39.7989,39.8427,26624.0
2021-01-11 15:05:00,45.54,45.56,45.47,45.48,20492.0,39.8427,39.8602,39.7814,39.7902,20492.0
2021-01-11 15:10:00,45.48,45.54,45.45,45.53,28807.0,39.7902,39.8427,39.7639,39.8339,28807.0
2021-01-11 15:15:00,45.53,45.56,45.47,45.53,31861.0,39.8339,39.8602,39.7814,39.8339,31861.0
2021-01-11 15:20:00,45.53,45.53,45.48,45.52,30249.0,39.8339,39.8339,39.7902,39.8252,30249.0
2021-01-11 15:25:00,45.52,45.57,45.47,45.51,21824.0,39.8252,39.8689,39.7814,39.8164,21824.0
2021-01-11 15:30:00,45.51,45.55,45.48,45.5,33547.0,39.8164,39.8514,39.7902,39.8077,33547.0
2021-01-11 15:35:00,45.5,45.55,45.46,45.46,35565.0,39.8077,39.8514,39.7727,39.7727,35565.0
2021-01-11 15:40:00,45.45,45.5,45.36,45.36,57820.0,39.7639,39.8077,39.6852,39.6852,57820.0
2021-01-11 15:45:00,45.37,45.47,45.36,45.45,72044.0,39.6939,39.7814,39.6852,39.7639,72044.0
2021-01-11 15:50:00,45.44,45.51,45.42,45.48,79523.0,39.7552,39.8164,39.7377,39.7902,79523.0
2021-01-11 15:55:00,45.48,45.57,45.44,45.56,316030.0,39.7902,39.8689,39.7552,39.8602,316030.0
2021-01-12 09:30:00,45.91,46.3,45.86,45.9,86261.0,40.1664,40.5076,40.1226,40.1576,86261.0
2021-01-12 09:35:00,45.98,46.05,45.85,45.97,154721.0,40.2276,40.2889,40.1139,40.2189,154721.0
2021-01-12 09:40:00,45.96,46.19,45.9,46.05,60900.0,40.2101,40.4113,40.1576,40.2889,60900.0
2021-01-12 09:45:00,46.06,46.3,46.04,46.29,68070.0,40.2976,40.5076,40.2801,40.4988,68070.0
2021-01-12 09:50:00,46.29,46.3,46.11,46.18,46037.0,40.4988,40.5076,40.3413,40.4026,46037.0
2021-01-12 09:55:00,46.16,46.33,46.15,46.3,40072.0,40.3851,40.5338,40.3763,40.5076,40072.0
2021-01-12 10:00:00,46.29,46.38,46.22,46.38,53081.0,40.4988,40.5776,40.4376,40.5776,53081.0
2021-01-12 10:05:00,46.38,46.52,46.34,46.46,68058.0,40.5776,40.7001,40.5426,40.6476,68058.0
2021-01-12 10:10:00,46.45,46.54,46.41,46.45,83846.0,40.6388,40.7176,40.6038,40.6388,83846.0
2021-01-12 10:15:00,46.46,46.6,46.46,46.6,70047.0,40.6476,40.77,40.6476,40.77,70047.0
2021-01-12 10:20:00,46.6,46.63,46.49,46.54,53003.0,40.77,40.7963,40.6738,40.7176,53003.0
2021-01-12 10:25:00,46.53,46.55,46.45,46.52,39050.0,40.7088,40.7263,40.6388,40.7001,39050.0
2021-01-12 10:30:00,46.52,46.55,46.45,46.52,30490.0,40.7001,40.7263,40.6388,40.7001,30490.0
2021-01-12 10:35:00,46.51,46.56,46.47,46.53,40282.0,40.6913,40.735,40.6563,40.7088,40282.0
2021-01-12 10:40:00,46.53,46.55,46.47,46.51,28903.0,40.7088,40.7263,40.6563,40.6913,28903.0
2021-01-12 10:45:00,46.51,46.53,46.45,46.46,47769.0,40.6913,40.7088,40.6388,40.6476,47769.0
2021-01-12 10:50:00,46.47,46.54,46.45,46.53,41212.0,40.6563,40.7176,40.6388,40.7088,41212.0
2021-01-12 10:55:00,46.54,46.57,46.47,46.52,43503.0,40.7176,40.7438,40.6563,40.7001,43503.0
2021-01-12 11:00:00,46.53,46.55,46.45,46.48,45166.0,40.7088,40.7263,40.6388,40.6651,45166.0
2021-01-12 11:05:00,46.48,46.53,46.44,46.52,22768.0,40.6651,40.7088,40.6301,40.7001,22768.0
2021-01-12 11:10:00,46.53,46.57,46.5,46.5,21701.0,40.7088,40.7438,40.6826,40.6826,21701.0
2021-01-12 11:15:00,46.51,46.55,46.48,46.5,22620.0,40.6913,40.7263,40.6651,40.6826,22620.0
2021-01-12 11:20:00,46.51,46.51,46.44,46.44,19998.0,40.6913,40.6913,40.6301,40.6301,19998.0
2021-01-12 11:25:00,46.45,46.45,46.32,46.33,30636.0,40.6388,40.6388,40.5251,40.5338,30636.0
2021-01-12 11:30:00,46.33,46.33,46.18,46.2,90897.0,40.5338,40.5338,40.4026,40.4201,90897.0
2021-01-12 11:35:00,46.2,46.26,46.16,46.2,53111.0,40.4201,40.4726,40.3851,40.4201,53111.0
2021-01-12 11:40:00,46.2,46.33,46.2,46.32,38391.0,40.4201,40.5338,40.4201,40.5251,38391.0
2021-01-12 11:45:00,46.33,46.42,46.3,46.41,17023.0,40.5338,40.6126,40.5076,40.6038,17023.0
2021-01-12 11:50:00,46.42,46.43,46.33,46.41,20690.0,40.6126,40.6213,40.5338,40.6038,20690.0
2021-01-12 11:55:00,46.42,46.5,46.41,46.49,20038.0,40.6126,40.6826,40.6038,40.6738,20038.0
2021-01-12 12:00:00,46.49,46.54,46.45,46.51,48422.0,40.6738,40.7176,40.6388,40.6913,48422.0
2021-01-12 12:05:00,46.52,46.53,46.44,46.48,52811.0,40.7001,40.7088,40.6301,40.6651,52811.0
2021-01-12 12:10:00,46.48,46.53,46.44,46.51,20052.0,40.6651,40.7088,40.6301,40.6913,20052.0
2021-01-12 12:15:00,46.5,46.61,46.43,46.61,29969.0,40.6826,40.7788,40.6213,40.7788,29969.0
2021-01-12 12:20:00,46.59,46.61,46.53,46.53,19340.0,40.7613,40.7788,40.7088,40.7088,19340.0
2021-01-12 12:25:00,46.55,46.56,46.49,46.56,23738.0,40.7263,40.735,40.6738,40.735,23738.0
2021-01-12 12:30:00,46.57,46.57,46.46,46.48,19840.0,40.7438,40.7438,40.6476,40.6651,19840.0
2021-01-12 12:35:00,46.48,46.58,46.46,46.58,18478.0,40.6651,40.7525,40.6476,40.7525,18478.0
2021-01-12 12:40:00,46.58,46.6,46.52,46.6,15247.0,40.7525,40.77,40.7001,40.77,15247.0
2021-01-12 12:45:00,46.6,46.63,46.51,46.53,17576.0,40.77,40.7963,40.6913,40.7088,17576.0
2021-01-12 12:50:00,46.54,46.57,46.52,46.53,22699.0,40.7176,40.7438,40.7001,40.7088,22699.0
2021-01-12 12:55:00,46.53,46.55,46.42,46.42,15995.0,40.7088,40.7263,40.6126,40.6126,15995.0
2021-01-12 13:00:00,46.42,46.44,46.35,46.41,45039.0,40.6126,40.6301,40.5513,40.6038,45039.0
2021-01-12 13:05:00,46.41,46.41,46.37,46.39,15433.0,40.6038,40.6038,40.5688,40.5863,15433.0
2021-01-12 13:10:00,46.39,46.45,46.39,46.43,21628.0,40.5863,40.6388,40.5863,40.6213,21628.0
2021-01-12 13:15:00,46.45,46.46,46.4,46.43,30879.0,40.6388,40.6476,40.5951,40.6213,30879.0
2021-01-12 13:20:00,46.43,46.45,46.39,46.43,18915.0,40.6213,40.6388,40.5863,40.6213,18915.0
2021-01-12 13:25:00,46.44,46.47,46.41,46.45,29809.0,40.6301,40.6563,40.6038,40.6388,29809.0
2021-01-12 13:30:00,46.45,46.57,46.43,46.55,30099.0,40.6388,40.7438,40.6213,40.7263,30099.0
2021-01-12 13:35:00,46.55,46.57,46.5,46.57,25483.0,40.7263,40.7438,40.6826,40.7438,25483.0
2021-01-12 13:40:00,46.56,46.57,46.54,46.56,24582.0,40.735,40.7438,40.7176,40.735,24582.0
2021-01-12 13:45:00,46.57,46.59,46.54,46.58,27439.0,40.7438,40.7613,40.7176,40.7525,27439.0
2021-01-12 13:50:00,46.57,46.59,46.54,46.58,33765.0,40.7438,40.7613,40.7176,40.7525,33765.0
2021-01-12 13:55:00,46.58,46.6,46.56,46.57,33490.0,40.7525,40.77,40.735,40.7438,33490.0
2021-01-12 14:00:00,46.57,46.59,46.49,46.56,38941.0,40.7438,40.7613,40.6738,40.735,38941.0
2021-01-12 14:05:00,46.57,46.57,46.5,46.54,42244.0,40.7438,40.7438,40.6826,40.7176,42244.0
2021-01-12 14:10:00,46.55,46.62,46.53,46.6,19483.0,40.7263,40.7875,40.7088,40.77,19483.0
2021-01-12 14:15:00,46.59,46.64,46.58,46.62,20846.0,40.7613,40.805,40.7525,40.7875,20846.0
2021-01-12 14:20:00,46.61,46.64,46.59,46.62,24808.0,40.7788,40.805,40.7613,40.7875,24808.0
2021-01-12 14:25:00,46.63,46.63,46.55,46.55,42943.0,40.7963,40.7963,40.7263,40.7263,42943.0
2021-01-12 14:30:00,46.55,46.61,46.54,46.57,36346.0,40.7263,40.7788,40.7176,40.7438,36346.0
2021-01-12 14:35:00,46.58,46.58,46.53,46.58,31079.0,40.7525,40.7525,40.7088,40.7525,31079.0
2021-01-12 14:40:00,46.57,46.61,46.53,46.55,43803.0,40.7438,40.7788,40.7088,40.7263,43803.0
2021-01-12 14:45:00,46.55,46.59,46.54,46.58,37873.0,40.7263,40.7613,40.7176,40.7525,37873.0
2021-01-12 14:50:00,46.57,46.6,46.54,46.59,43137.0,40.7438,40.77,40.7176,40.7613,43137.0
2021-01-12 14:55:00,46.59,46.63,46.57,46.59,227251.0,40.7613,40.7963,40.7438,40.7613,227251.0
2021-01-12 15:00:00,46.59,46.67,46.59,46.67,41832.0,40.7613,40.8313,40.7613,40.8313,41832.0
2021-01-12 15:05:00,46.66,46.67,46.6,46.63,133624.0,40.8225,40.8313,40.77,40.7963,133624.0
2021-01-12 15:10:00,46.63,46.67,46.56,46.57,66977.0,40.7963,40.8313,40.735,40.7438,66977.0
2021-01-12 15:15:00,46.57,46.62,46.56,46.59,37422.0,40.7438,40.7875,40.735,40.7613,37422.0
2021-01-12 15:20:00,46.59,46.6,46.55,46.57,38161.0,40.7613,40.77,40.7263,40.7438,38161.0
2021-01-12 15:25:00,46.55,46.57,46.5,46.54,47280.0,40.7263,40.7438,40.6826,40.7176,47280.0
2021-01-12 15:30:00,46.54,46.57,46.5,46.54,58881.0,40.7176,40.7438,40.6826,40.7176,58881.0
2021-01-12 15:35:00,46.53,46.59,46.52,46.55,168630.0,40.7088,40.7613,40.7001,40.7263,168630.0
2021-01-12 15:40:00,46.54,46.57,46.52,46.55,68157.0,40.7176,40.7438,40.7001,40.7263,68157.0
2021-01-12 15:45:00,46.55,46.63,46.55,46.6,82158.0,40.7263,40.7963,40.7263,40.77,82158.0
2021-01-12 15:50:00,46.61,46.66,46.56,46.63,140314.0,40.7788,40.8225,40.735,40.7963,140314.0
2021-01-12 15:55:00,46.63,46.63,46.54,46.56,234255.0,40.7963,40.7963,40.7176,40.735,234255.0
2021-01-13 09:30:00,46.52,46.71,46.34,46.61,68053.0,40.7001,40.8663,40.5426,40.7788,68053.0
2021-01-13 09:35:00,46.57,46.63,46.35,46.55,36503.0,40.7438,40.7963,40.5513,40.7263,36503.0
2021-01-13 09:40:00,46.55,46.67,46.55,46.62,62379.0,40.7263,40.8313,40.7263,40.7875,62379.0
2021-01-13 09:45:00,46.62,46.71,46.58,46.69,53095.0,40.7875,40.8663,40.7525,40.8488,53095.0
2021-01-13 09:50:00,46.68,46.68,46.54,46.61,37296.0,40.84,40.84,40.7176,40.7788,37296.0
2021-01-13 09:55:00,46.6,46.71,46.58,46.7,38190.0,40.77,40.8663,40.7525,40.8575,38190.0
2021-01-13 10:00:00,46.71,46.73,46.61,46.61,41033.0,40.8663,40.8838,40.7788,40.7788,41033.0
2021-01-13 10:05:00,46.61,46.74,46.53,46.73,23269.0,40.7788,40.8925,40.7088,40.8838,23269.0
2021-01-13 10:10:00,46.73,46.78,46.68,46.69,31172.0,40.8838,40.9275,40.84,40.8488,31172.0
2021-01-13 10:15:00,46.69,46.84,46.69,46.82,20742.0,40.8488,40.98,40.8488,40.9625,20742.0
2021-01-13 10:20:00,46.8,46.82,46.75,46.81,85146.0,40.945,40.9625,40.9013,40.9538,85146.0
2021-01-13 10:25:00,46.81,46.83,46.76,46.79,24037.0,40.9538,40.9713,40.91,40.9363,24037.0
2021-01-13 10:30:00,46.79,46.79,46.58,46.61,43117.0,40.9363,40.9363,40.7525,40.7788,43117.0
2021-01-13 10:35:00,46.61,46.66,46.58,46.59,37970.0,40.7788,40.8225,40.7525,40.7613,37970.0
2021-01-13 10:40:00,46.59,46.63,46.52,46.6,110261.0,40.7613,40.7963,40.7001,40.77,110261.0
2021-01-13 10:45:00,46.59,46.59,46.42,46.43,56045.0,40.7613,40.7613,40.6126,40.6213,56045.0
2021-01-13 10:50:00,46.43,46.55,46.42,46.55,34043.0,40.6213,40.7263,40.6126,40.7263,34043.0
2021-01-13 10:55:00,46.53,46.53,46.49,46.5,23433.0,40.7088,40.7088,40.6738,40.6826,23433.0
2021-01-13 11:00:00,46.5,46.51,46.45,46.46,29656.0,40.6826,40.6913,40.6388,40.6476,29656.0
2021-01-13 11:05:00,46.46,46.49,46.4,46.41,40015.0,40.6476,40.6738,40.5951,40.6038,40015.0
2021-01-13 11:10:00,46.41,46.46,46.39,46.4,38679.0,40.6038,40.6476,40.5863,40.5951,38679.0
2021-01-13 11:15:00,46.4,46.52,46.38,46.52,20746.0,40.5951,40.7001,40.5776,40.7001,20746.0
2021-01-13 11:20:00,46.5,46.52,46.45,46.46,19649.0,40.6826,40.7001,40.6388,40.6476,19649.0
2021-01-13 11:25:00,46.47,46.47,46.39,46.39,14280.0,40.6563,40.6563,40.5863,40.5863,14280.0
2021-01-13 11:30:00,46.4,46.4,46.32,46.34,17400.0,40.5951,40.5951,40.5251,40.5426,17400.0
2021-01-13 11:35:00,46.34,46.37,46.3,46.36,16793.0,40.5426,40.5688,40.5076,40.5601,16793.0
2021-01-13 11:40:00,46.36,46.36,46.29,46.3,18654.0,40.5601,40.5601,40.4988,40.5076,18654.0
2021-01-13 11:45:00,46.3,46.3,46.22,46.22,17690.0,40.5076,40.5076,40.4376,40.4376,17690.0
2021-01-13 11:50:00,46.23,46.27,46.22,46.27,21318.0,40.4463,40.4813,40.4376,40.4813,21318.0
2021-01-13 11:55:00,46.26,46.27,46.18,46.21,24908.0,40.4726,40.4813,40.4026,40.4288,24908.0
2021-01-13 12:00:00,46.21,46.26,46.2,46.26,11569.0,40.4288,40.4726,40.4201,40.4726,11569.0
2021-01-13 12:05:00,46.26,46.37,46.24,46.3,30627.0,40.4726,40.5688,40.4551,40.5076,30627.0
2021-01-13 12:10:00,46.3,46.31,46.21,46.22,15974.0,40.5076,40.5163,40.4288,40.4376,15974.0
2021-01-13 12:15:00,46.22,46.27,46.21,46.26,23845.0,40.4376,40.4813,40.4288,40.4726,23845.0
2021-01-13 12:20:00,46.27,46.3,46.25,46.26,27266.0,40.4813,40.5076,40.4638,40.4726,27266.0
2021-01-13 12:25:00,46.25,46.4,46.23,46.4,21055.0,40.4638,40.5951,40.4463,40.5951,21055.0
2021-01-13 12:30:00,46.4,46.42,46.38,46.42,22204.0,40.5951,40.6126,40.5776,40.6126,22204.0
2021-01-13 12:35:00,46.42,46.55,46.42,46.54,22958.0,40.6126,40.7263,40.6126,40.7176,22958.0
2021-01-13 12:40:00,46.54,46.59,46.5,46.59,28595.0,40.7176,40.7613,40.6826,40.7613,28595.0
2021-01-13 12:45:00,46.59,46.64,46.57,46.63,23346.0,40.7613,40.805,40.7438,40.7963,23346.0
2021-01-13 12:50:00,46.64,46.69,46.62,46.65,44373.0,40.805,40.8488,40.7875,40.8138,44373.0
2021-01-13 12:55:00,46.65,46.67,46.61,46.66,28406.0,40.8138,40.8313,40.7788,40.8225,28406.0
2021-01-13 13:00:00,46.65,46.65,46.51,46.54,31329.0,40.8138,40.8138,40.6913,40.7176,31329.0
2021-01-13 13:05:00,46.55,46.56,46.49,46.52,17640.0,40.7263,40.735,40.6738,40.7001,17640.0
2021-01-13 13:10:00,46.52,46.54,46.48,46.49,16913.0,40.7001,40.7176,40.6651,40.6738,16913.0
2021-01-13 13:15:00,46.5,46.53,46.48,46.48,12847.0,40.6826,40.7088,40.6651,40.6651,12847.0
2021-01-13 13:20:00,46.48,46.52,46.48,46.49,14289.0,40.6651,40.7001,40.6651,40.6738,14289.0
2021-01-13 13:25:00,46.49,46.52,46.47,46.48,15068.0,40.6738,40.7001,40.6563,40.6651,15068.0
2021-01-13 13:30:00,46.49,46.52,46.49,46.5,12156.0,40.6738,40.7001,40.6738,40.6826,12156.0
2021-01-13 13:35:00,46.5,46.59,46.5,46.58,15549.0,40.6826,40.7613,40.6826,40.7525,15549.0
2021-01-13 13:40:00,46.58,46.61,46.55,46.59,18046.0,40.7525,40.7788,40.7263,40.7613,18046.0
2021-01-13 13:45:00,46.58,46.62,46.56,46.59,11537.0,40.7525,40.7875,40.735,40.7613,11537.0
2021-01-13 13:50:00,46.59,46.59,46.53,46.54,13775.0,40.7613,40.7613,40.7088,40.7176,13775.0
2021-01-13 13:55:00,46.53,46.64,46.52,46.62,16742.0,40.7088,40.805,40.7001,40.7875,16742.0
2021-01-13 14:00:00,46.62,46.69,46.53,46.53,45024.0,40.7875,40.8488,40.7088,40.7088,45024.0
2021-01-13 14:05:00,46.53,46.56,46.49,46.55,30338.0,40.7088,40.735,40.6738,40.7263,30338.0
2021-01-13 14:10:00,46.55,46.57,46.52,46.55,22050.0,40.7263,40.7438,40.7001,40.7263,22050.0
2021-01-13 14:15:00,46.56,46.57,46.52,46.54,30889.0,40.735,40.7438,40.7001,40.7176,30889.0
2021-01-13 14:20:00,46.54,46.57,46.53,46.56,25653.0,40.7176,40.7438,40.7088,40.735,25653.0
2021-01-13 14:25:00,46.56,46.59,46.53,46.55,21092.0,40.735,40.7613,40.7088,40.7263,21092.0
2021-01-13 14:30:00,46.55,46.59,46.54,46.59,26458.0,40.7263,40.7613,40.7176,40.7613,26458.0
2021-01-13 14:35:00,46.59,46.6,46.55,46.58,20428.0,40.7613,40.77,40.7263,40.7525,20428.0
2021-01-13 14:40:00,46.59,46.59,46.49,46.51,26132.0,40.7613,40.7613,40.6738,40.6913,26132.0
2021-01-13 14:45:00,46.51,46.53,46.49,46.5,19193.0,40.6913,40.7088,40.6738,40.6826,19193.0
2021-01-13 14:50:00,46.49,46.51,46.44,46.44,25178.0,40.6738,40.6913,40.6301,40.6301,25178.0
2021-01-13 14:55:00,46.43,46.44,46.38,46.43,24675.0,40.6213,40.6301,40.5776,40.6213,24675.0
2021-01-13 15:00:00,46.43,46.48,46.39,46.44,29309.0,40.6213,40.6651,40.5863,40.6301,29309.0
2021-01-13 15:05:00,46.44,46.45,46.38,46.41,25896.0,40.6301,40.6388,40.5776,40.6038,25896.0
2021-01-13 15:10:00,46.42,46.49,46.41,46.47,26856.0,40.6126,40.6738,40.6038,40.6563,26856.0
2021-01-13 15:15:00,46.48,46.49,46.46,46.46,28219.0,40.6651,40.6738,40.6476,40.6476,28219.0
2021-01-13 15:20:00,46.46,46.47,46.43,46.46,23447.0,40.6476,40.6563,40.6213,40.6476,23447.0
2021-01-13 15:25:00,46.46,46.46,46.39,46.42,28506.0,40.6476,40.6476,40.5863,40.6126,28506.0
2021-01-13 15:30:00,46.43,46.43,46.32,46.4,33781.0,40.6213,40.6213,40.5251,40.5951,33781.0
2021-01-13 15:35:00,46.4,46.4,46.3,46.34,28131.0,40.5951,40.5951,40.5076,40.5426,28131.0
2021-01-13 15:40:00,46.34,46.39,46.32,46.36,48944.0,40.5426,40.5863,40.5251,40.5601,48944.0
2021-01-13 15:45:00,46.37,46.46,46.36,46.44,62995.0,40.5688,40.6476,40.5601,40.6301,62995.0
2021-01-13 15:50:00,46.44,46.48,46.38,46.39,121378.0,40.6301,40.6651,40.5776,40.5863,121378.0
2021-01-13 15:55:00,46.39,46.44,46.31,46.32,354774.0,40.5863,40.6301,40.5163,40.5251,354774.0
2021-01-14 09:30:00,46.36,46.48,45.87,45.87,103386.0,40.5601,40.6651,40.1314,40.1314,103386.0
2021-01-14 09:35:00,45.88,46.2,45.8,46.16,87050.0,40.1401,40.4201,40.0701,40.3851,87050.0
2021-01-14 09:40:00,46.16,46.23,46.08,46.19,30326.0,40.3851,40.4463,40.3151,40.4113,30326.0
2021-01-14 09:45:00,46.17,46.31,46.16,46.24,38073.0,40.3938,40.5163,40.3851,40.4551,38073.0
2021-01-14 09:50:00,46.23,46.39,46.21,46.32,28969.0,40.4463,40.5863,40.4288,40.5251,28969.0
2021-01-14 09:55:00,46.32,46.4,46.31,46.37,17762.0,40.5251,40.5951,40.5163,40.5688,17762.0
2021-01-14 10:00:00,46.37,46.42,46.26,46.39,29156.0,40.5688,40.6126,40.4726,40.5863,29156.0
2021-01-14 10:05:00,46.39,46.39,46.29,46.34,25385.0,40.5863,40.5863,40.4988,40.5426,25385.0
2021-01-14 10:10:00,46.33,46.49,46.26,46.43,33894.0,40.5338,40.6738,40.4726,40.6213,33894.0
2021-01-14 10:15:00,46.44,46.48,46.4,46.45,25611.0,40.6301,40.6651,40.5951,40.6388,25611.0
2021-01-14 10:20:00,46.45,46.52,46.43,46.51,20759.0,40.6388,40.7001,40.6213,40.6913,20759.0
2021-01-14 10:25:00,46.49,46.53,46.48,46.51,13331.0,40.6738,40.7088,40.6651,40.6913,13331.0
2021-01-14 10:30:00,46.52,46.56,46.49,46.51,24490.0,40.7001,40.735,40.6738,40.6913,24490.0
2021-01-14 10:35:00,46.5,46.5,46.39,46.47,31803.0,40.6826,40.6826,40.5863,40.6563,31803.0
2021-01-14 10:40:00,46.48,46.56,46.46,46.48,22616.0,40.6651,40.735,40.6476,40.6651,22616.0
2021-01-14 10:45:00,46.47,46.47,46.34,46.34,16954.0,40.6563,40.6563,40.5426,40.5426,16954.0
2021-01-14 10:50:00,46.34,46.35,46.28,46.33,22182.0,40.5426,40.5513,40.4901,40.5338,22182.0
2021-01-14 10:55:00,46.33,46.41,46.23,46.4,26493.0,40.5338,40.6038,40.4463,40.5951,26493.0
2021-01-14 11:00:00,46.4,46.55,46.39,46.5,45569.0,40.5951,40.7263,40.5863,40.6826,45569.0
2021-01-14 11:05:00,46.52,46.55,46.39,46.39,16611.0,40.7001,40.7263,40.5863,40.5863,16611.0
2021-01-14 11:10:00,46.39,46.44,46.36,46.39,28450.0,40.5863,40.6301,40.5601,40.5863,28450.0
2021-01-14 11:15:00,46.38,46.41,46.35,46.39,28614.0,40.5776,40.6038,40.5513,40.5863,28614.0
2021-01-14 11:20:00,46.4,46.42,46.35,46.37,18108.0,40.5951,40.6126,40.5513,40.5688,18108.0
2021-01-14 11:25:00,46.36,46.44,46.35,46.39,10213.0,40.5601,40.6301,40.5513,40.5863,10213.0
2021-01-14 11:30:00,46.4,46.43,46.38,46.41,18544.0,40.5951,40.6213,40.5776,40.6038,18544.0
2021-01-14 11:35:00,46.42,46.46,46.36,46.41,19606.0,40.6126,40.6476,40.5601,40.6038,19606.0
2021-01-14 11:40:00,46.42,46.45,46.4,46.43,16036.0,40.6126,40.6388,40.5951,40.6213,16036.0
2021-01-14 11:45:00,46.42,46.44,46.38,46.38,15108.0,40.6126,40.6301,40.5776,40.5776,15108.0
2021-01-14 11:50:00,46.39,46.42,46.32,46.37,17122.0,40.5863,40.6126,40.5251,40.5688,17122.0
2021-01-14 11:55:00,46.37,46.43,46.37,46.42,16066.0,40.5688,40.6213,40.5688,40.6126,16066.0
2021-01-14 12:00:00,46.42,46.54,46.41,46.53,12220.0,40.6126,40.7176,40.6038,40.7088,12220.0
2021-01-14 12:05:00,46.53,46.58,46.51,46.56,15908.0,40.7088,40.7525,40.6913,40.735,15908.0
2021-01-14 12:10:00,46.55,46.59,46.51,46.58,10679.0,40.7263,40.7613,40.6913,40.7525,10679.0
2021-01-14 12:15:00,46.59,46.61,46.56,46.56,13424.0,40.7613,40.7788,40.735,40.735,13424.0
2021-01-14 12:20:00,46.56,46.58,46.53,46.54,16643.0,40.735,40.7525,40.7088,40.7176,16643.0
2021-01-14 12:25:00,46.54,46.56,46.52,46.54,13193.0,40.7176,40.735,40.7001,40.7176,13193.0
2021-01-14 12:30:00,46.53,46.57,46.52,46.56,6600.0,40.7088,40.7438,40.7001,40.735,6600.0
2021-01-14 12:35:00,46.57,46.61,46.56,46.59,10185.0,40.7438,40.7788,40.735,40.7613,10185.0
2021-01-14 12:40:00,46.58,46.64,46.58,46.6,12597.0,40.7525,40.805,40.7525,40.77,12597.0
2021-01-14 12:45:00,46.61,46.61,46.53,46.54,21788.0,40.7788,40.7788,40.7088,40.7176,21788.0
2021-01-14 12:50:00,46.54,46.57,46.48,46.56,16945.0,40.7176,40.7438,40.6651,40.735,16945.0
2021-01-14 12:55:00,46.56,46.57,46.5,46.52,23887.0,40.735,40.7438,40.6826,40.7001,23887.0
2021-01-14 13:00:00,46.52,46.6,46.5,46.59,13403.0,40.7001,40.77,40.6826,40.7613,13403.0
2021-01-14 13:05:00,46.59,46.65,46.57,46.64,11073.0,40.7613,40.8138,40.7438,40.805,11073.0
2021-01-14 13:10:00,46.64,46.65,46.6,46.61,7190.0,40.805,40.8138,40.77,40.7788,7190.0
2021-01-14 13:15:00,46.61,46.65,46.59,46.62,10445.0,40.7788,40.8138,40.7613,40.7875,10445.0
2021-01-14 13:20:00,46.63,46.72,46.62,46.68,47048.0,40.7963,40.875,40.7875,40.84,47048.0
2021-01-14 13:25:00,46.67,46.71,46.64,46.7,16394.0,40.8313,40.8663,40.805,40.8575,16394.0
2021-01-14 13:30:00,46.71,46.74,46.69,46.73,20216.0,40.8663,40.8925,40.8488,40.8838,20216.0
2021-01-14 13:35:00,46.72,46.74,46.68,46.71,19107.0,40.875,40.8925,40.84,40.8663,19107.0
2021-01-14 13:40:00,46.71,46.77,46.69,46.75,21905.0,40.8663,40.9188,40.8488,40.9013,21905.0
2021-01-14 13:45:00,46.75,46.77,46.73,46.76,16359.0,40.9013,40.9188,40.8838,40.91,16359.0
2021-01-14 13:50:00,46.76,46.78,46.72,46.76,35567.0,40.91,40.9275,40.875,40.91,35567.0
2021-01-14 13:55:00,46.77,46.8,46.76,46.8,27261.0,40.9188,40.945,40.91,40.945,27261.0
2021-01-14 14:00:00,46.8,46.84,46.76,46.77,23585.0,40.945,40.98,40.91,40.9188,23585.0
2021-01-14 14:05:00,46.77,46.77,46.7,46.72,10511.0,40.9188,40.9188,40.8575,40.875,10511.0
2021-01-14 14:10:00,46.71,46.73,46.68,46.72,14904.0,40.8663,40.8838,40.84,40.875,14904.0
2021-01-14 14:15:00,46.72,46.76,46.67,46.68,26025.0,40.875,40.91,40.8313,40.84,26025.0
2021-01-14 14:20:00,46.67,46.69,46.64,46.66,14794.0,40.8313,40.8488,40.805,40.8225,14794.0
2021-01-14 14:25:00,46.67,46.67,46.64,46.65,15988.0,40.8313,40.8313,40.805,40.8138,15988.0
2021-01-14 14:30:00,46.65,46.66,46.61,46.62,26600.0,40.8138,40.8225,40.7788,40.7875,26600.0
2021-01-14 14:35:00,46.62,46.67,46.59,46.65,20750.0,40.7875,40.8313,40.7613,40.8138,20750.0
2021-01-14 14:40:00,46.65,46.65,46.6,46.62,28040.0,40.8138,40.8138,40.77,40.7875,28040.0
2021-01-14 14:45:00,46.61,46.62,46.51,46.52,21938.0,40.7788,40.7875,40.6913,40.7001,21938.0
2021-01-14 14:50:00,46.52,46.53,46.43,46.46,26093.0,40.7001,40.7088,40.6213,40.6476,26093.0
2021-01-14 14:55:00,46.47,46.56,46.46,46.56,22203.0,40.6563,40.735,40.6476,40.735,22203.0
2021-01-14 15:00:00,46.55,46.6,46.55,46.59,23164.0,40.7263,40.77,40.7263,40.7613,23164.0
2021-01-14 15:05:00,46.59,46.59,46.53,46.54,24587.0,40.7613,40.7613,40.7088,40.7176,24587.0
2021-01-14 15:10:00,46.54,46.54,46.48,46.54,31980.0,40.7176,40.7176,40.6651,40.7176,31980.0
2021-01-14 15:15:00,46.53,46.54,46.44,46.45,26901.0,40.7088,40.7176,40.6301,40.6388,26901.0
2021-01-14 15:20:00,46.45,46.58,46.45,46.52,63423.0,40.6388,40.7525,40.6388,40.7001,63423.0
2021-01-14 15:25:00,46.52,46.56,46.48,46.55,29299.0,40.7001,40.735,40.6651,40.7263,29299.0
2021-01-14 15:30:00,46.55,46.59,46.51,46.53,41029.0,40.7263,40.7613,40.6913,40.7088,41029.0
2021-01-14 15:35:00,46.53,46.55,46.48,46.5,50595.0,40.7088,40.7263,40.6651,40.6826,50595.0
2021-01-14 15:40:00,46.49,46.52,46.45,46.46,49986.0,40.6738,40.7001,40.6388,40.6476,49986.0
2021-01-14 15:45:00,46.47,46.5,46.44,46.48,66544.0,40.6563,40.6826,40.6301,40.6651,66544.0
2021-01-14 15:50:00,46.47,46.5,46.4,46.47,69189.0,40.6563,40.6826,40.5951,40.6563,69189.0
2021-01-14 15:55:00,46.47,46.54,46.45,46.52,219569.0,40.6563,40.7176,40.6388,40.7001,219569.0
2021-01-15 09:30:00,45.96,46.1,45.61,46.06,333606.0,40.2101,40.3326,39.9039,40.2976,333606.0
2021-01-15 09:35:00,46.07,46.13,45.89,45.95,29797.0,40.3064,40.3588,40.1489,40.2014,29797.0
2021-01-15 09:40:00,45.93,45.96,45.8,45.88,39327.0,40.1839,40.2101,40.0701,40.1401,39327.0
2021-01-15 09:45:00,45.88,45.91,45.8,45.87,34497.0,40.1401,40.1664,40.0701,40.1314,34497.0
2021-01-15 09:50:00,45.88,45.88,45.72,45.73,44904.0,40.1401,40.1401,40.0001,40.0089,44904.0
2021-01-15 09:55:00,45.73,45.83,45.64,45.83,58491.0,40.0089,40.0964,39.9301,40.0964,58491.0
2021-01-15 10:00:00,45.82,45.82,45.67,45.71,60659.0,40.0876,40.0876,39.9564,39.9914,60659.0
2021-01-15 10:05:00,45.71,45.72,45.52,45.56,54698.0,39.9914,40.0001,39.8252,39.8602,54698.0
2021-01-15 10:10:00,45.56,45.62,45.52,45.53,32046.0,39.8602,39.9126,39.8252,39.8339,32046.0
2021-01-15 10:15:00,45.53,45.55,45.43,45.48,37978.0,39.8339,39.8514,39.7464,39.7902,37978.0
2021-01-15 10:20:00,45.48,45.49,45.32,45.36,35800.0,39.7902,39.7989,39.6502,39.6852,35800.0
2021-01-15 10:25:00,45.36,45.51,45.34,45.45,18421.0,39.6852,39.8164,39.6677,39.7639,18421.0
2021-01-15 10:30:00,45.46,45.55,45.44,45.52,26302.0,39.7727,39.8514,39.7552,39.8252,26302.0
2021-01-15 10:35:00,45.52,45.62,45.49,45.61,37707.0,39.8252,39.9126,39.7989,39.9039,37707.0
2021-01-15 10:40:00,45.61,45.69,45.57,45.69,26864.0,39.9039,39.9739,39.8689,39.9739,26864.0
2021-01-15 10:45:00,45.7,45.75,45.65,45.72,28760.0,39.9826,40.0264,39.9389,40.0001,28760.0
2021-01-15 10:50:00,45.72,45.87,45.69,45.69,38083.0,40.0001,40.1314,39.9739,39.9739,38083.0
2021-01-15 10:55:00,45.7,45.76,45.67,45.72,46601.0,39.9826,40.0351,39.9564,40.0001,46601.0
2021-01-15 11:00:00,45.73,45.74,45.59,45.68,40629.0,40.0089,40.0176,39.8864,39.9651,40629.0
2021-01-15 11:05:00,45.67,45.74,45.66,45.67,25417.0,39.9564,40.0176,39.9476,39.9564,25417.0
2021-01-15 11:10:00,45.67,45.68,45.58,45.64,20544.0,39.9564,39.9651,39.8777,39.9301,20544.0
2021-01-15 11:15:00,45.65,45.65,45.5,45.57,31281.0,39.9389,39.9389,39.8077,39.8689,31281.0
2021-01-15 11:20:00,45.56,45.59,45.51,45.52,25480.0,39.8602,39.8864,39.8164,39.8252,25480.0
2021-01-15 11:25:00,45.53,45.63,45.53,45.62,26425.0,39.8339,39.9214,39.8339,39.9126,26425.0
2021-01-15 11:30:00,45.61,45.65,45.61,45.62,14566.0,39.9039,39.9389,39.9039,39.9126,14566.0
2021-01-15 11:35:00,45.63,45.76,45.61,45.73,27844.0,39.9214,40.0351,39.9039,40.0089,27844.0
2021-01-15 11:40:00,45.73,45.77,45.72,45.75,27084.0,40.0089,40.0439,40.0001,40.0264,27084.0
2021-01-15 11:45:00,45.74,45.75,45.68,45.71,15057.0,40.0176,40.0264,39.9651,39.9914,15057.0
2021-01-15 11:50:00,45.7,45.71,45.65,45.65,14060.0,39.9826,39.9914,39.9389,39.9389,14060.0
2021-01-15 11:55:00,45.65,45.66,45.58,45.62,51927.0,39.9389,39.9476,39.8777,39.9126,51927.0
2021-01-15 12:00:00,45.6,45.61,45.49,45.55,35534.0,39.8952,39.9039,39.7989,39.8514,35534.0
2021-01-15 12:05:00,45.56,45.59,45.51,45.51,10930.0,39.8602,39.8864,39.8164,39.8164,10930.0
2021-01-15 12:10:00,45.51,45.57,45.49,45.55,13235.0,39.8164,39.8689,39.7989,39.8514,13235.0
2021-01-15 12:15:00,45.55,45.63,45.55,45.61,9072.0,39.8514,39.9214,39.8514,39.9039,9072.0
2021-01-15 12:20:00,45.62,45.62,45.55,45.59,26913.0,39.9126,39.9126,39.8514,39.8864,26913.0
2021-01-15 12:25:00,45.59,45.64,45.57,45.63,16014.0,39.8864,39.9301,39.8689,39.9214,16014.0
2021-01-15 12:30:00,45.6,45.68,45.6,45.66,15110.0,39.8952,39.9651,39.8952,39.9476,15110.0
2021-01-15 12:35:00,45.65,45.72,45.62,45.72,11404.0,39.9389,40.0001,39.9126,40.0001,11404.0
2021-01-15 12:40:00,45.71,45.72,45.67,45.7,9569.0,39.9914,40.0001,39.9564,39.9826,9569.0
2021-01-15 12:45:00,45.69,45.69,45.63,45.67,13433.0,39.9739,39.9739,39.9214,39.9564,13433.0
2021-01-15 12:50:00,45.68,45.76,45.63,45.75,21651.0,39.9651,40.0351,39.9214,40.0264,21651.0
2021-01-15 12:55:00,45.75,45.78,45.72,45.76,33607.0,40.0264,40.0526,40.0001,40.0351,33607.0
2021-01-15 13:00:00,45.76,45.78,45.7,45.75,19864.0,40.0351,40.0526,39.9826,40.0264,19864.0
2021-01-15 13:05:00,45.75,45.76,45.71,45.76,11602.0,40.0264,40.0351,39.9914,40.0351,11602.0
2021-01-15 13:10:00,45.78,45.79,45.72,45.76,12974.0,40.0526,40.0614,40.0001,40.0351,12974.0
2021-01-15 13:15:00,45.75,45.87,45.74,45.87,28578.0,40.0264,40.1314,40.0176,40.1314,28578.0
2021-01-15 13:20:00,45.86,45.88,45.84,45.86,13647.0,40.1226,40.1401,40.1051,40.1226,13647.0
2021-01-15 13:25:00,45.87,45.87,45.79,45.81,16552.0,40.1314,40.1314,40.0614,40.0789,16552.0
2021-01-15 13:30:00,45.81,45.82,45.77,45.79,16306.0,40.0789,40.0876,40.0439,40.0614,16306.0
2021-01-15 13:35:00,45.78,45.82,45.76,45.82,14500.0,40.0526,40.0876,40.0351,40.0876,14500.0
2021-01-15 13:40:00,45.81,45.85,45.76,45.82,13685.0,40.0789,40.1139,40.0351,40.0876,13685.0
2021-01-15 13:45:00,45.82,45.85,45.74,45.74,13780.0,40.0876,40.1139,40.0176,40.0176,13780.0
2021-01-15 13:50:00,45.73,45.76,45.67,45.67,12940.0,40.0089,40.0351,39.9564,39.9564,12940.0
2021-01-15 13:55:00,45.66,45.71,45.63,45.68,16049.0,39.9476,39.9914,39.9214,39.9651,16049.0
2021-01-15 14:00:00,45.68,45.75,45.68,45.73,13660.0,39.9651,40.0264,39.9651,40.0089,13660.0
2021-01-15 14:05:00,45.74,45.75,45.67,45.67,18148.0,40.0176,40.0264,39.9564,39.9564,18148.0
2021-01-15 14:10:00,45.66,45.71,45.65,45.71,8551.0,39.9476,39.9914,39.9389,39.9914,8551.0
2021-01-15 14:15:00,45.71,45.74,45.64,45.65,23727.0,39.9914,40.0176,39.9301,39.9389,23727.0
2021-01-15 14:20:00,45.65,45.71,45.65,45.7,10504.0,39.9389,39.9914,39.9389,39.9826,10504.0
2021-01-15 14:25:00,45.7,45.75,45.66,45.74,10331.0,39.9826,40.0264,39.9476,40.0176,10331.0
2021-01-15 14:30:00,45.75,45.79,45.74,45.77,15759.0,40.0264,40.0614,40.0176,40.0439,15759.0
2021-01-15 14:35:00,45.77,45.81,45.74,45.76,10662.0,40.0439,40.0789,40.0176,40.0351,10662.0
2021-01-15 14:40:00,45.75,45.76,45.72,45.74,7183.0,40.0264,40.0351,40.0001,40.0176,7183.0
2021-01-15 14:45:00,45.74,45.77,45.71,45.73,14717.0,40.0176,40.0439,39.9914,40.0089,14717.0
2021-01-15 14:50:00,45.73,45.74,45.68,45.72,19588.0,40.0089,40.0176,39.9651,40.0001,19588.0
2021-01-15 14:55:00,45.72,45.75,45.69,45.73,15112.0,40.0001,40.0264,39.9739,40.0089,15112.0
2021-01-15 15:00:00,45.73,45.77,45.73,45.73,21283.0,40.0089,40.0439,40.0089,40.0089,21283.0
2021-01-15 15:05:00,45.73,45.73,45.65,45.68,19994.0,40.0089,40.0089,39.9389,39.9651,19994.0
2021-01-15 15:10:00,45.69,45.82,45.68,45.77,35417.0,39.9739,40.0876,39.9651,40.0439,35417.0
2021-01-15 15:15:00,45.78,45.82,45.75,45.76,49396.0,40.0526,40.0876,40.0264,40.0351,49396.0
2021-01-15 15:20:00,45.76,45.76,45.66,45.7,19624.0,40.0351,40.0351,39.9476,39.9826,19624.0
2021-01-15 15:25:00,45.71,45.71,45.66,45.66,28890.0,39.9914,39.9914,39.9476,39.9476,28890.0
2021-01-15 15:30:00,45.67,45.67,45.57,45.59,71398.0,39.9564,39.9564,39.8689,39.8864,71398.0
2021-01-15 15:35:00,45.58,45.6,45.51,45.53,69958.0,39.8777,39.8952,39.8164,39.8339,69958.0
2021-01-15 15:40:00,45.54,45.6,45.47,45.47,82870.0,39.8427,39.8952,39.7814,39.7814,82870.0
2021-01-15 15:45:00,45.47,45.59,45.47,45.56,101527.0,39.7814,39.8864,39.7814,39.8602,101527.0
2021-01-15 15:50:00,45.56,45.58,45.46,45.48,136061.0,39.8602,39.8777,39.7727,39.7902,136061.0
2021-01-15 15:55:00,45.48,45.59,45.45,45.57,268914.0,39.7902,39.8864,39.7639,39.8689,268914.0
2021-01-19 09:30:00,45.75,45.78,45.5,45.6,57852.0,40.0264,40.0526,39.8077,39.8952,57852.0
2021-01-19 09:35:00,45.57,45.6,45.23,45.44,50876.0,39.8689,39.8952,39.5714,39.7552,50876.0
2021-01-19 09:40:00,45.42,45.47,45.33,45.44,48688.0,39.7377,39.7814,39.6589,39.7552,48688.0
2021-01-19 09:45:00,45.46,45.72,45.45,45.7,61524.0,39.7727,40.0001,39.7639,39.9826,61524.0
2021-01-19 09:50:00,45.71,45.83,45.68,45.78,75398.0,39.9914,40.0964,39.9651,40.0526,75398.0
2021-01-19 09:55:00,45.78,45.78,45.66,45.78,71062.0,40.0526,40.0526,39.9476,40.0526,71062.0
2021-01-19 10:00:00,45.77,45.87,45.66,45.66,61200.0,40.0439,40.1314,39.9476,39.9476,61200.0
2021-01-19 10:05:00,45.66,45.74,45.63,45.7,53035.0,39.9476,40.0176,39.9214,39.9826,53035.0
2021-01-19 10:10:00,45.69,45.71,45.58,45.62,63302.0,39.9739,39.9914,39.8777,39.9126,63302.0
2021-01-19 10:15:00,45.63,45.64,45.48,45.57,61202.0,39.9214,39.9301,39.7902,39.8689,61202.0
2021-01-19 10:20:00,45.56,45.63,45.51,45.6,38803.0,39.8602,39.9214,39.8164,39.8952,38803.0
2021-01-19 10:25:00,45.6,45.7,45.59,45.65,40306.0,39.8952,39.9826,39.8864,39.9389,40306.0
2021-01-19 10:30:00,45.66,45.86,45.66,45.84,22067.0,39.9476,40.1226,39.9476,40.1051,22067.0
2021-01-19 10:35:00,45.84,45.86,45.77,45.84,25666.0,40.1051,40.1226,40.0439,40.1051,25666.0
2021-01-19 10:40:00,45.84,45.87,45.81,45.82,33318.0,40.1051,40.1314,40.0789,40.0876,33318.0
2021-01-19 10:45:00,45.8,45.9,45.76,45.9,39835.0,40.0701,40.1576,40.0351,40.1576,39835.0
2021-01-19 10:50:00,45.9,46.0,45.89,45.98,31897.0,40.1576,40.2451,40.1489,40.2276,31897.0
2021-01-19 10:55:00,45.99,46.06,45.98,46.02,28639.0,40.2364,40.2976,40.2276,40.2626,28639.0
2021-01-19 11:00:00,46.02,46.07,45.98,46.0,32635.0,40.2626,40.3064,40.2276,40.2451,32635.0
2021-01-19 11:05:00,46.01,46.03,45.89,45.93,43043.0,40.2539,40.2714,40.1489,40.1839,43043.0
2021-01-19 11:10:00,45.94,46.04,45.93,46.01,19123.0,40.1926,40.2801,40.1839,40.2539,19123.0
2021-01-19 11:15:00,46.02,46.06,45.94,45.98,24572.0,40.2626,40.2976,40.1926,40.2276,24572.0
2021-01-19 11:20:00,45.98,46.0,45.9,45.94,27051.0,40.2276,40.2451,40.1576,40.1926,27051.0
2021-01-19 11:25:00,45.95,46.08,45.93,46.0,58778.0,40.2014,40.3151,40.1839,40.2451,58778.0
2021-01-19 11:30:00,46.0,46.03,45.89,45.95,60420.0,40.2451,40.2714,40.1489,40.2014,60420.0
2021-01-19 11:35:00,45.96,46.08,45.94,46.07,24863.0,40.2101,40.3151,40.1926,40.3064,24863.0
2021-01-19 11:40:00,46.07,46.12,46.04,46.11,19897.0,40.3064,40.3501,40.2801,40.3413,19897.0
2021-01-19 11:45:00,46.1,46.17,46.08,46.13,30616.0,40.3326,40.3938,40.3151,40.3588,30616.0
2021-01-19 11:50:00,46.14,46.19,46.13,46.16,16895.0,40.3676,40.4113,40.3588,40.3851,16895.0
2021-01-19 11:55:00,46.16,46.18,46.12,46.13,17709.0,40.3851,40.4026,40.3501,40.3588,17709.0
2021-01-19 12:00:00,46.12,46.22,46.11,46.19,23614.0,40.3501,40.4376,40.3413,40.4113,23614.0
2021-01-19 12:05:00,46.19,46.3,46.18,46.28,20263.0,40.4113,40.5076,40.4026,40.4901,20263.0
2021-01-19 12:10:00,46.27,46.3,46.21,46.3,28870.0,40.4813,40.5076,40.4288,40.5076,28870.0
2021-01-19 12:15:00,46.3,46.33,46.24,46.3,42184.0,40.5076,40.5338,40.4551,40.5076,42184.0
2021-01-19 12:20:00,46.3,46.32,46.27,46.31,21071.0,40.5076,40.5251,40.4813,40.5163,21071.0
2021-01-19 12:25:00,46.3,46.31,46.25,46.27,29640.0,40.5076,40.5163,40.4638,40.4813,29640.0
2021-01-19 12:30:00,46.27,46.27,46.14,46.15,26886.0,40.4813,40.4813,40.3676,40.3763,26886.0
2021-01-19 12:35:00,46.16,46.19,46.12,46.13,16744.0,40.3851,40.4113,40.3501,40.3588,16744.0
2021-01-19 12:40:00,46.12,46.27,46.12,46.27,24072.0,40.3501,40.4813,40.3501,40.4813,24072.0
2021-01-19 12:45:00,46.28,46.28,46.22,46.23,23216.0,40.4901,40.4901,40.4376,40.4463,23216.0
2021-01-19 12:50:00,46.23,46.26,46.2,46.25,20027.0,40.4463,40.4726,40.4201,40.4638,20027.0
2021-01-19 12:55:00,46.25,46.29,46.21,46.28,21599.0,40.4638,40.4988,40.4288,40.4901,21599.0
2021-01-19 13:00:00,46.28,46.33,46.27,46.3,28182.0,40.4901,40.5338,40.4813,40.5076,28182.0
2021-01-19 13:05:00,46.3,46.31,46.23,46.3,20479.0,40.5076,40.5163,40.4463,40.5076,20479.0
2021-01-19 13:10:00,46.29,46.32,46.28,46.28,24261.0,40.4988,40.5251,40.4901,40.4901,24261.0
2021-01-19 13:15:00,46.28,46.31,46.26,46.27,19725.0,40.4901,40.5163,40.4726,40.4813,19725.0
2021-01-19 13:20:00,46.28,46.29,46.18,46.22,25858.0,40.4901,40.4988,40.4026,40.4376,25858.0
2021-01-19 13:25:00,46.22,46.25,46.19,46.2,14469.0,40.4376,40.4638,40.4113,40.4201,14469.0
2021-01-19 13:30:00,46.21,46.25,46.19,46.22,16459.0,40.4288,40.4638,40.4113,40.4376,16459.0
2021-01-19 13:35:00,46.23,46.25,46.16,46.19,21392.0,40.4463,40.4638,40.3851,40.4113,21392.0
2021-01-19 13:40:00,46.2,46.23,46.18,46.23,48461.0,40.4201,40.4463,40.4026,40.4463,48461.0
2021-01-19 13:45:00,46.22,46.23,46.17,46.18,25304.0,40.4376,40.4463,40.3938,40.4026,25304.0
2021-01-19 13:50:00,46.19,46.22,46.18,46.19,25262.0,40.4113,40.4376,40.4026,40.4113,25262.0
2021-01-19 13:55:00,46.18,46.22,46.16,46.16,22001.0,40.4026,40.4376,40.3851,40.3851,22001.0
2021-01-19 14:00:00,46.15,46.16,46.07,46.08,25041.0,40.3763,40.3851,40.3064,40.3151,25041.0
2021-01-19 14:05:00,46.08,46.12,46.03,46.1,27104.0,40.3151,40.3501,40.2714,40.3326,27104.0
2021-01-19 14:10:00,46.09,46.11,45.98,46.04,86803.0,40.3238,40.3413,40.2276,40.2801,86803.0
2021-01-19 14:15:00,46.04,46.06,45.99,46.0,29851.0,40.2801,40.2976,40.2364,40.2451,29851.0
2021-01-19 14:20:00,46.0,46.03,45.97,45.98,21091.0,40.2451,40.2714,40.2189,40.2276,21091.0
2021-01-19 14:25:00,45.97,46.02,45.96,46.0,20347.0,40.2189,40.2626,40.2101,40.2451,20347.0
2021-01-19 14:30:00,46.0,46.0,45.86,45.89,44539.0,40.2451,40.2451,40.1226,40.1489,44539.0
2021-01-19 14:35:00,45.9,45.91,45.81,45.82,35052.0,40.1576,40.1664,40.0789,40.0876,35052.0
2021-01-19 14:40:00,45.82,45.84,45.78,45.8,46749.0,40.0876,40.1051,40.0526,40.0701,46749.0
2021-01-19 14:45:00,45.8,45.83,45.74,45.77,39940.0,40.0701,40.0964,40.0176,40.0439,39940.0
2021-01-19 14:50:00,45.78,45.8,45.76,45.77,39806.0,40.0526,40.0701,40.0351,40.0439,39806.0
2021-01-19 14:55:00,45.77,45.8,45.7,45.8,58166.0,40.0439,40.0701,39.9826,40.0701,58166.0
2021-01-19 15:00:00,45.8,45.82,45.75,45.82,97076.0,40.0701,40.0876,40.0264,40.0876,97076.0
2021-01-19 15:05:00,45.81,45.9,45.81,45.86,55930.0,40.0789,40.1576,40.0789,40.1226,55930.0
2021-01-19 15:10:00,45.86,45.91,45.85,45.88,49148.0,40.1226,40.1664,40.1139,40.1401,49148.0
2021-01-19 15:15:00,45.88,45.91,45.87,45.88,38778.0,40.1401,40.1664,40.1314,40.1401,38778.0
2021-01-19 15:20:00,45.88,45.91,45.87,45.87,62741.0,40.1401,40.1664,40.1314,40.1314,62741.0
2021-01-19 15:25:00,45.87,45.97,45.84,45.95,144751.0,40.1314,40.2189,40.1051,40.2014,144751.0
2021-01-19 15:30:00,45.95,45.95,45.89,45.93,83787.0,40.2014,40.2014,40.1489,40.1839,83787.0
2021-01-19 15:35:00,45.93,45.93,45.82,45.86,228530.0,40.1839,40.1839,40.0876,40.1226,228530.0
2021-01-19 15:40:00,45.87,45.88,45.81,45.88,81359.0,40.1314,40.1401,40.0789,40.1401,81359.0
2021-01-19 15:45:00,45.88,45.91,45.77,45.78,139979.0,40.1401,40.1664,40.0439,40.0526,139979.0
2021-01-19 15:50:00,45.78,45.81,45.66,45.66,261012.0,40.0526,40.0789,39.9476,39.9476,261012.0
2021-01-19 15:55:00,45.66,45.84,45.6,45.82,753494.0,39.9476,40.1051,39.8952,40.0876,753494.0
2021-01-20 09:30:00,43.72,44.0,42.88,43.46,502233.0,38.2504,38.4953,37.5154,38.0229,502233.0
2021-01-20 09:35:00,43.47,43.53,42.8,42.91,195621.0,38.0316,38.0841,37.4454,37.5417,195621.0
2021-01-20 09:40:00,42.91,43.09,42.81,42.93,196081.0,37.5417,37.6992,37.4542,37.5592,196081.0
2021-01-20 09:45:00,42.93,43.1,42.79,42.82,245229.0,37.5592,37.7079,37.4367,37.4629,245229.0
2021-01-20 09:50:00,42.85,42.91,42.72,42.84,165762.0,37.4892,37.5417,37.3755,37.4804,165762.0
2021-01-20 09:55:00,42.83,42.95,42.69,42.9,148534.0,37.4717,37.5767,37.3492,37.5329,148534.0
2021-01-20 10:00:00,42.9,43.16,42.85,43.14,138268.0,37.5329,37.7604,37.4892,37.7429,138268.0
2021-01-20 10:05:00,43.15,43.33,43.13,43.29,163649.0,37.7517,37.9091,37.7342,37.8741,163649.0
2021-01-20 10:10:00,43.3,43.45,43.23,43.27,176117.0,37.8829,38.0141,37.8217,37.8566,176117.0
2021-01-20 10:15:00,43.26,43.28,43.04,43.05,139281.0,37.8479,37.8654,37.6554,37.6642,139281.0
2021-01-20 10:20:00,43.07,43.1,42.85,42.9,165875.0,37.6817,37.7079,37.4892,37.5329,165875.0
2021-01-20 10:25:00,42.9,42.94,42.84,42.93,106377.0,37.5329,37.5679,37.4804,37.5592,106377.0
2021-01-20 10:30:00,42.91,43.07,42.85,43.07,63204.0,37.5417,37.6817,37.4892,37.6817,63204.0
2021-01-20 10:35:00,43.07,43.17,42.99,43.04,113924.0,37.6817,37.7692,37.6117,37.6554,113924.0
2021-01-20 10:40:00,43.04,43.1,42.96,43.04,68394.0,37.6554,37.7079,37.5854,37.6554,68394.0
2021-01-20 10:45:00,43.04,43.08,42.87,42.94,152255.0,37.6554,37.6904,37.5067,37.5679,152255.0
2021-01-20 10:50:00,42.94,42.96,42.84,42.86,73391.0,37.5679,37.5854,37.4804,37.4979,73391.0
2021-01-20 10:55:00,42.86,42.95,42.83,42.95,75936.0,37.4979,37.5767,37.4717,37.5767,75936.0
2021-01-20 11:00:00,42.94,43.02,42.85,42.86,67020.0,37.5679,37.6379,37.4892,37.4979,67020.0
2021-01-20 11:05:00,42.86,42.86,42.71,42.71,91569.0,37.4979,37.4979,37.3667,37.3667,91569.0
2021-01-20 11:10:00,42.72,42.74,42.58,42.63,85539.0,37.3755,37.393,37.253,37.2967,85539.0
2021-01-20 11:15:00,42.62,42.71,42.53,42.56,70133.0,37.288,37.3667,37.2092,37.2355,70133.0
2021-01-20 11:20:00,42.56,42.68,42.55,42.61,64353.0,37.2355,37.3405,37.2267,37.2792,64353.0
2021-01-20 11:25:00,42.62,42.69,42.56,42.69,54888.0,37.288,37.3492,37.2355,37.3492,54888.0
2021-01-20 11:30:00,42.66,42.73,42.61,42.67,59382.0,37.323,37.3842,37.2792,37.3317,59382.0
2021-01-20 11:35:00,42.67,42.71,42.61,42.63,55382.0,37.3317,37.3667,37.2792,37.2967,55382.0
2021-01-20 11:40:00,42.62,42.69,42.59,42.63,49251.0,37.288,37.3492,37.2617,37.2967,49251.0
2021-01-20 11:45:00,42.64,42.7,42.58,42.61,38694.0,37.3055,37.358,37.253,37.2792,38694.0
2021-01-20 11:50:00,42.6,42.65,42.5,42.61,97401.0,37.2705,37.3142,37.183,37.2792,97401.0
2021-01-20 11:55:00,42.62,42.66,42.56,42.61,36426.0,37.288,37.323,37.2355,37.2792,36426.0
2021-01-20 12:00:00,42.61,42.66,42.6,42.63,35772.0,37.2792,37.323,37.2705,37.2967,35772.0
2021-01-20 12:05:00,42.63,42.68,42.59,42.65,35073.0,37.2967,37.3405,37.2617,37.3142,35073.0
2021-01-20 12:10:00,42.66,42.73,42.64,42.66,34062.0,37.323,37.3842,37.3055,37.323,34062.0
2021-01-20 12:15:00,42.65,42.67,42.55,42.55,48985.0,37.3142,37.3317,37.2267,37.2267,48985.0
2021-01-20 12:20:00,42.57,42.62,42.56,42.59,46958.0,37.2442,37.288,37.2355,37.2617,46958.0
2021-01-20 12:25:00,42.59,42.78,42.59,42.76,44483.0,37.2617,37.428,37.2617,37.4105,44483.0
2021-01-20 12:30:00,42.76,42.83,42.73,42.75,54679.0,37.4105,37.4717,37.3842,37.4017,54679.0
2021-01-20 12:35:00,42.75,42.8,42.65,42.7,41105.0,37.4017,37.4454,37.3142,37.358,41105.0
2021-01-20 12:40:00,42.69,42.72,42.6,42.63,42584.0,37.3492,37.3755,37.2705,37.2967,42584.0
2021-01-20 12:45:00,42.62,42.67,42.6,42.66,46458.0,37.288,37.3317,37.2705,37.323,46458.0
2021-01-20 12:50:00,42.66,42.7,42.61,42.62,34221.0,37.323,37.358,37.2792,37.288,34221.0
2021-01-20 12:55:00,42.62,42.66,42.57,42.59,131779.0,37.288,37.323,37.2442,37.2617,131779.0
2021-01-20 13:00:00,42.6,42.63,42.58,42.6,69159.0,37.2705,37.2967,37.253,37.2705,69159.0
2021-01-20 13:05:00,42.6,42.61,42.53,42.53,93294.0,37.2705,37.2792,37.2092,37.2092,93294.0
2021-01-20 13:10:00,42.54,42.59,42.49,42.52,155238.0,37.218,37.2617,37.1742,37.2005,155238.0
2021-01-20 13:15:00,42.52,42.52,42.41,42.45,132456.0,37.2005,37.2005,37.1042,37.1392,132456.0
2021-01-20 13:20:00,42.47,42.47,42.45,42.45,85324.0,37.1567,37.1567,37.1392,37.1392,85324.0
2021-01-20 13:25:00,42.45,42.48,42.38,42.42,123170.0,37.1392,37.1655,37.078,37.113,123170.0
2021-01-20 13:30:00,42.43,42.46,42.31,42.38,82562.0,37.1217,37.148,37.0168,37.078,82562.0
2021-01-20 13:35:00,42.38,42.48,42.34,42.43,91768.0,37.078,37.1655,37.043,37.1217,91768.0
2021-01-20 13:40:00,42.42,42.43,42.35,42.37,78798.0,37.113,37.1217,37.0517,37.0692,78798.0
2021-01-20 13:45:00,42.37,42.41,42.31,42.34,56708.0,37.0692,37.1042,37.0168,37.043,56708.0
2021-01-20 13:50:00,42.34,42.38,42.3,42.3,52666.0,37.043,37.078,37.008,37.008,52666.0
2021-01-20 13:55:00,42.3,42.43,42.29,42.43,81376.0,37.008,37.1217,36.9993,37.1217,81376.0
2021-01-20 14:00:00,42.42,42.45,42.36,42.43,83606.0,37.113,37.1392,37.0605,37.1217,83606.0
2021-01-20 14:05:00,42.42,42.43,42.38,42.4,66621.0,37.113,37.1217,37.078,37.0955,66621.0
2021-01-20 14:10:00,42.4,42.42,42.28,42.32,192565.0,37.0955,37.113,36.9905,37.0255,192565.0
2021-01-20 14:15:00,42.33,42.36,42.28,42.34,110425.0,37.0342,37.0605,36.9905,37.043,110425.0
2021-01-20 14:20:00,42.33,42.39,42.31,42.38,55179.0,37.0342,37.0867,37.0168,37.078,55179.0
2021-01-20 14:25:00,42.38,42.38,42.32,42.34,34366.0,37.078,37.078,37.0255,37.043,34366.0
2021-01-20 14:30:00,42.34,42.39,42.32,42.38,55514.0,37.043,37.0867,37.0255,37.078,55514.0
2021-01-20 14:35:00,42.38,42.38,42.26,42.26,99776.0,37.078,37.078,36.973,36.973,99776.0
2021-01-20 14:40:00,42.27,42.4,42.26,42.38,113434.0,36.9818,37.0955,36.973,37.078,113434.0
2021-01-20 14:45:00,42.39,42.4,42.33,42.4,131549.0,37.0867,37.0955,37.0342,37.0955,131549.0
2021-01-20 14:50:00,42.4,42.6,42.39,42.59,67050.0,37.0955,37.2705,37.0867,37.2617,67050.0
2021-01-20 14:55:00,42.59,42.65,42.57,42.62,47457.0,37.2617,37.3142,37.2442,37.288,47457.0
2021-01-20 15:00:00,42.63,42.65,42.58,42.63,48842.0,37.2967,37.3142,37.253,37.2967,48842.0
2021-01-20 15:05:00,42.64,42.72,42.62,42.65,84969.0,37.3055,37.3755,37.288,37.3142,84969.0
2021-01-20 15:10:00,42.66,42.66,42.61,42.65,56900.0,37.323,37.323,37.2792,37.3142,56900.0
2021-01-20 15:15:00,42.64,42.67,42.6,42.67,90923.0,37.3055,37.3317,37.2705,37.3317,90923.0
2021-01-20 15:20:00,42.66,42.68,42.56,42.58,105324.0,37.323,37.3405,37.2355,37.253,105324.0
2021-01-20 15:25:00,42.59,42.66,42.58,42.66,162789.0,37.2617,37.323,37.253,37.323,162789.0
2021-01-20 15:30:00,42.66,42.72,42.64,42.71,127003.0,37.323,37.3755,37.3055,37.3667,127003.0
2021-01-20 15:35:00,42.71,42.72,42.56,42.57,119466.0,37.3667,37.3755,37.2355,37.2442,119466.0
2021-01-20 15:40:00,42.58,42.59,42.49,42.55,193466.0,37.253,37.2617,37.1742,37.2267,193466.0
2021-01-20 15:45:00,42.55,42.64,42.54,42.55,172321.0,37.2267,37.3055,37.218,37.2267,172321.0
2021-01-20 15:50:00,42.55,42.56,42.44,42.52,259625.0,37.2267,37.2355,37.1305,37.2005,259625.0
2021-01-20 15:55:00,42.51,42.56,42.47,42.5,599458.0,37.1917,37.2355,37.1567,37.183,599458.0
2021-01-21 09:30:00,42.53,42.79,42.45,42.64,204498.0,37.2092,37.4367,37.1392,37.3055,204498.0
2021-01-21 09:35:00,42.62,42.62,42.27,42.32,127889.0,37.288,37.288,36.9818,37.0255,127889.0
2021-01-21 09:40:00,42.33,42.36,42.04,42.05,231577.0,37.0342,37.0605,36.7805,36.7893,231577.0
2021-01-21 09:45:00,42.05,42.22,42.04,42.16,132372.0,36.7893,36.938,36.7805,36.8855,132372.0
2021-01-21 09:50:00,42.16,42.21,42.05,42.15,184192.0,36.8855,36.9293,36.7893,36.8768,184192.0
2021-01-21 09:55:00,42.14,42.15,42.01,42.1,160457.0,36.868,36.8768,36.7543,36.833,160457.0
2021-01-21 10:00:00,42.11,42.13,41.76,41.77,181970.0,36.8418,36.8593,36.5356,36.5443,181970.0
2021-01-21 10:05:00,41.77,41.95,41.76,41.8,221875.0,36.5443,36.7018,36.5356,36.5706,221875.0
2021-01-21 10:10:00,41.79,41.82,41.73,41.79,132444.0,36.5618,36.5881,36.5093,36.5618,132444.0
2021-01-21 10:15:00,41.79,41.84,41.7,41.8,167547.0,36.5618,36.6056,36.4831,36.5706,167547.0
2021-01-21 10:20:00,41.8,41.94,41.78,41.92,137287.0,36.5706,36.693,36.5531,36.6755,137287.0
2021-01-21 10:25:00,41.93,42.04,41.9,42.04,106982.0,36.6843,36.7805,36.658,36.7805,106982.0
2021-01-21 10:30:00,42.04,42.07,42.0,42.01,70204.0,36.7805,36.8068,36.7455,36.7543,70204.0
2021-01-21 10:35:00,42.01,42.06,41.99,42.01,93918.0,36.7543,36.798,36.7368,36.7543,93918.0
2021-01-21 10:40:00,42.01,42.2,41.93,42.05,107911.0,36.7543,36.9205,36.6843,36.7893,107911.0
2021-01-21 10:45:00,42.05,42.05,41.9,41.91,64893.0,36.7893,36.7893,36.658,36.6668,64893.0
2021-01-21 10:50:00,41.91,41.93,41.85,41.91,193693.0,36.6668,36.6843,36.6143,36.6668,193693.0
2021-01-21 10:55:00,41.91,41.93,41.82,41.92,120676.0,36.6668,36.6843,36.5881,36.6755,120676.0
2021-01-21 11:00:00,41.93,42.01,41.9,42.0,70520.0,36.6843,36.7543,36.658,36.7455,70520.0
2021-01-21 11:05:00,42.0,42.01,41.92,41.98,80696.0,36.7455,36.7543,36.6755,36.728,80696.0
2021-01-21 11:10:00,41.99,42.0,41.92,41.96,65207.0,36.7368,36.7455,36.6755,36.7105,65207.0
2021-01-21 11:15:00,41.97,42.06,41.93,42.03,60453.0,36.7193,36.798,36.6843,36.7718,60453.0
2021-01-21 11:20:00,42.04,42.1,42.0,42.05,60530.0,36.7805,36.833,36.7455,36.7893,60530.0
2021-01-21 11:25:00,42.05,42.08,41.98,42.02,53681.0,36.7893,36.8155,36.728,36.763,53681.0
2021-01-21 11:30:00,42.02,42.05,41.94,41.96,85410.0,36.763,36.7893,36.693,36.7105,85410.0
2021-01-21 11:35:00,41.96,42.02,41.94,42.01,65795.0,36.7105,36.763,36.693,36.7543,65795.0
2021-01-21 11:40:00,42.01,42.02,41.82,41.86,65960.0,36.7543,36.763,36.5881,36.623,65960.0
2021-01-21 11:45:00,41.87,41.99,41.86,41.95,54554.0,36.6318,36.7368,36.623,36.7018,54554.0
2021-01-21 11:50:00,41.96,41.99,41.94,41.98,54741.0,36.7105,36.7368,36.693,36.728,54741.0
2021-01-21 11:55:00,41.98,42.04,41.95,41.98,53069.0,36.728,36.7805,36.7018,36.728,53069.0
2021-01-21 12:00:00,41.98,42.06,41.95,42.04,72047.0,36.728,36.798,36.7018,36.7805,72047.0
2021-01-21 12:05:00,42.05,42.09,42.04,42.08,62121.0,36.7893,36.8243,36.7805,36.8155,62121.0
2021-01-21 12:10:00,42.08,42.15,42.05,42.14,58298.0,36.8155,36.8768,36.7893,36.868,58298.0
2021-01-21 12:15:00,42.13,42.14,42.04,42.08,52033.0,36.8593,36.868,36.7805,36.8155,52033.0
2021-01-21 12:20:00,42.09,42.18,42.08,42.18,48530.0,36.8243,36.903,36.8155,36.903,48530.0
2021-01-21 12:25:00,42.18,42.2,42.08,42.12,55808.0,36.903,36.9205,36.8155,36.8505,55808.0
2021-01-21 12:30:00,42.11,42.17,42.08,42.14,65851.0,36.8418,36.8943,36.8155,36.868,65851.0
2021-01-21 12:35:00,42.15,42.27,42.1,42.26,91957.0,36.8768,36.9818,36.833,36.973,91957.0
2021-01-21 12:40:00,42.26,42.27,42.18,42.22,44787.0,36.973,36.9818,36.903,36.938,44787.0
2021-01-21 12:45:00,42.23,42.27,42.2,42.24,45855.0,36.9468,36.9818,36.9205,36.9555,45855.0
2021-01-21 12:50:00,42.25,42.41,42.21,42.39,108720.0,36.9643,37.1042,36.9293,37.0867,108720.0
2021-01-21 12:55:00,42.39,42.42,42.33,42.34,54820.0,37.0867,37.113,37.0342,37.043,54820.0
2021-01-21 13:00:00,42.34,42.4,42.32,42.36,54425.0,37.043,37.0955,37.0255,37.0605,54425.0
2021-01-21 13:05:00,42.36,42.42,42.33,42.34,97425.0,37.0605,37.113,37.0342,37.043,97425.0
2021-01-21 13:10:00,42.34,42.36,42.3,42.34,42278.0,37.043,37.0605,37.008,37.043,42278.0
2021-01-21 13:15:00,42.34,42.35,42.27,42.3,37537.0,37.043,37.0517,36.9818,37.008,37537.0
2021-01-21 13:20:00,42.3,42.36,42.3,42.33,48691.0,37.008,37.0605,37.008,37.0342,48691.0
2021-01-21 13:25:00,42.32,42.37,42.31,42.35,54362.0,37.0255,37.0692,37.0168,37.0517,54362.0
2021-01-21 13:30:00,42.36,42.36,42.3,42.3,50183.0,37.0605,37.0605,37.008,37.008,50183.0
2021-01-21 13:35:00,42.3,42.34,42.28,42.29,59916.0,37.008,37.043,36.9905,36.9993,59916.0
2021-01-21 13:40:00,42.3,42.33,42.27,42.33,43678.0,37.008,37.0342,36.9818,37.0342,43678.0
2021-01-21 13:45:00,42.33,42.33,42.26,42.27,56612.0,37.0342,37.0342,36.973,36.9818,56612.0
2021-01-21 13:50:00,42.27,42.31,42.25,42.3,58668.0,36.9818,37.0168,36.9643,37.008,58668.0
2021-01-21 13:55:00,42.3,42.41,42.29,42.38,73065.0,37.008,37.1042,36.9993,37.078,73065.0
2021-01-21 14:00:00,42.37,42.39,42.35,42.37,45217.0,37.0692,37.0867,37.0517,37.0692,45217.0
2021-01-21 14:05:00,42.38,42.4,42.34,42.39,55304.0,37.078,37.0955,37.043,37.0867,55304.0
2021-01-21 14:10:00,42.4,42.41,42.37,42.39,32899.0,37.0955,37.1042,37.0692,37.0867,32899.0
2021-01-21 14:15:00,42.39,42.41,42.37,42.38,51475.0,37.0867,37.1042,37.0692,37.078,51475.0
2021-01-21 14:20:00,42.38,42.4,42.35,42.37,43226.0,37.078,37.0955,37.0517,37.0692,43226.0
2021-01-21 14:25:00,42.36,42.39,42.33,42.39,53497.0,37.0605,37.0867,37.0342,37.0867,53497.0
2021-01-21 14:30:00,42.39,42.44,42.38,42.44,80585.0,37.0867,37.1305,37.078,37.1305,80585.0
2021-01-21 14:35:00,42.44,42.51,42.42,42.47,70807.0,37.1305,37.1917,37.113,37.1567,70807.0
2021-01-21 14:40:00,42.48,42.5,42.46,42.48,46430.0,37.1655,37.183,37.148,37.1655,46430.0
2021-01-21 14:45:00,42.48,42.54,42.46,42.49,67221.0,37.1655,37.218,37.148,37.1742,67221.0
2021-01-21 14:50:00,42.48,42.54,42.47,42.48,60674.0,37.1655,37.218,37.1567,37.1655,60674.0
2021-01-21 14:55:00,42.48,42.56,42.47,42.52,59557.0,37.1655,37.2355,37.1567,37.2005,59557.0
2021-01-21 15:00:00,42.52,42.59,42.5,42.58,88147.0,37.2005,37.2617,37.183,37.253,88147.0
2021-01-21 15:05:00,42.59,42.59,42.55,42.58,54405.0,37.2617,37.2617,37.2267,37.253,54405.0
2021-01-21 15:10:00,42.58,42.59,42.45,42.46,84224.0,37.253,37.2617,37.1392,37.148,84224.0
2021-01-21 15:15:00,42.46,42.5,42.44,42.48,69027.0,37.148,37.183,37.1305,37.1655,69027.0
2021-01-21 15:20:00,42.48,42.53,42.44,42.45,72566.0,37.1655,37.2092,37.1305,37.1392,72566.0
2021-01-21 15:25:00,42.44,42.47,42.41,42.45,76008.0,37.1305,37.1567,37.1042,37.1392,76008.0
2021-01-21 15:30:00,42.45,42.5,42.44,42.5,77716.0,37.1392,37.183,37.1305,37.183,77716.0
2021-01-21 15:35:00,42.5,42.5,42.38,42.38,143740.0,37.183,37.183,37.078,37.078,143740.0
2021-01-21 15:40:00,42.39,42.43,42.38,42.41,85770.0,37.0867,37.1217,37.078,37.1042,85770.0
2021-01-21 15:45:00,42.41,42.43,42.31,42.33,120789.0,37.1042,37.1217,37.0168,37.0342,120789.0
2021-01-21 15:50:00,42.31,42.33,42.23,42.23,249041.0,37.0168,37.0342,36.9468,36.9468,249041.0
2021-01-21 15:55:00,42.23,42.32,42.21,42.26,483673.0,36.9468,37.0255,36.9293,36.973,483673.0
2021-01-22 09:30:00,41.81,41.86,41.47,41.73,143543.0,36.5793,36.623,36.2818,36.5093,143543.0
2021-01-22 09:35:00,41.7,41.77,41.61,41.72,75748.0,36.4831,36.5443,36.4043,36.5006,75748.0
2021-01-22 09:40:00,41.71,41.74,41.64,41.71,95018.0,36.4918,36.5181,36.4306,36.4918,95018.0
2021-01-22 09:45:00,41.71,41.88,41.68,41.75,62976.0,36.4918,36.6405,36.4656,36.5268,62976.0
2021-01-22 09:50:00,41.73,41.89,41.67,41.84,73000.0,36.5093,36.6493,36.4568,36.6056,73000.0
2021-01-22 09:55:00,41.84,41.84,41.71,41.72,50384.0,36.6056,36.6056,36.4918,36.5006,50384.0
2021-01-22 10:00:00,41.73,41.84,41.72,41.82,41253.0,36.5093,36.6056,36.5006,36.5881,41253.0
2021-01-22 10:05:00,41.83,41.87,41.8,41.83,35900.0,36.5968,36.6318,36.5706,36.5968,35900.0
2021-01-22 10:10:00,41.83,41.89,41.8,41.89,46144.0,36.5968,36.6493,36.5706,36.6493,46144.0
2021-01-22 10:15:00,41.88,41.89,41.82,41.82,39693.0,36.6405,36.6493,36.5881,36.5881,39693.0
2021-01-22 10:20:00,41.83,41.84,41.72,41.77,39821.0,36.5968,36.6056,36.5006,36.5443,39821.0
2021-01-22 10:25:00,41.77,41.82,41.72,41.75,55122.0,36.5443,36.5881,36.5006,36.5268,55122.0
2021-01-22 10:30:00,41.75,41.87,41.74,41.84,45412.0,36.5268,36.6318,36.5181,36.6056,45412.0
2021-01-22 10:35:00,41.85,41.85,41.77,41.77,38511.0,36.6143,36.6143,36.5443,36.5443,38511.0
2021-01-22 10:40:00,41.78,41.8,41.73,41.77,35219.0,36.5531,36.5706,36.5093,36.5443,35219.0
2021-01-22 10:45:00,41.77,41.8,41.74,41.78,24154.0,36.5443,36.5706,36.5181,36.5531,24154.0
2021-01-22 10:50:00,41.78,41.81,41.76,41.77,22697.0,36.5531,36.5793,36.5356,36.5443,22697.0
2021-01-22 10:55:00,41.77,41.87,41.76,41.87,45073.0,36.5443,36.6318,36.5356,36.6318,45073.0
2021-01-22 11:00:00,41.87,41.89,41.8,41.8,55098.0,36.6318,36.6493,36.5706,36.5706,55098.0
2021-01-22 11:05:00,41.8,41.81,41.77,41.78,55525.0,36.5706,36.5793,36.5443,36.5531,55525.0
2021-01-22 11:10:00,41.79,41.83,41.77,41.83,46580.0,36.5618,36.5968,36.5443,36.5968,46580.0
2021-01-22 11:15:00,41.83,41.86,41.79,41.85,49800.0,36.5968,36.623,36.5618,36.6143,49800.0
2021-01-22 11:20:00,41.85,41.91,41.83,41.88,55523.0,36.6143,36.6668,36.5968,36.6405,55523.0
2021-01-22 11:25:00,41.88,41.92,41.84,41.92,33845.0,36.6405,36.6755,36.6056,36.6755,33845.0
2021-01-22 11:30:00,41.92,41.93,41.87,41.87,31199.0,36.6755,36.6843,36.6318,36.6318,31199.0
2021-01-22 11:35:00,41.88,41.88,41.83,41.83,26415.0,36.6405,36.6405,36.5968,36.5968,26415.0
2021-01-22 11:40:00,41.84,41.87,41.78,41.79,36640.0,36.6056,36.6318,36.5531,36.5618,36640.0
2021-01-22 11:45:00,41.79,41.81,41.77,41.8,59069.0,36.5618,36.5793,36.5443,36.5706,59069.0
2021-01-22 11:50:00,41.8,41.91,41.8,41.84,77215.0,36.5706,36.6668,36.5706,36.6056,77215.0
2021-01-22 11:55:00,41.84,41.92,41.84,41.88,37700.0,36.6056,36.6755,36.6056,36.6405,37700.0
2021-01-22 12:00:00,41.88,41.94,41.87,41.91,33134.0,36.6405,36.693,36.6318,36.6668,33134.0
2021-01-22 12:05:00,41.91,41.94,41.9,41.9,35299.0,36.6668,36.693,36.658,36.658,35299.0
2021-01-22 12:10:00,41.91,41.95,41.88,41.89,39477.0,36.6668,36.7018,36.6405,36.6493,39477.0
2021-01-22 12:15:00,41.88,41.9,41.85,41.89,46088.0,36.6405,36.658,36.6143,36.6493,46088.0
2021-01-22 12:20:00,41.89,41.94,41.89,41.93,34050.0,36.6493,36.693,36.6493,36.6843,34050.0
2021-01-22 12:25:00,41.92,41.97,41.92,41.97,24689.0,36.6755,36.7193,36.6755,36.7193,24689.0
2021-01-22 12:30:00,41.97,42.03,41.96,42.02,47215.0,36.7193,36.7718,36.7105,36.763,47215.0
2021-01-22 12:35:00,42.02,42.04,41.99,42.04,50345.0,36.763,36.7805,36.7368,36.7805,50345.0
2021-01-22 12:40:00,42.03,42.04,41.93,41.95,68032.0,36.7718,36.7805,36.6843,36.7018,68032.0
2021-01-22 12:45:00,41.94,42.0,41.94,41.97,55421.0,36.693,36.7455,36.693,36.7193,55421.0
2021-01-22 12:50:00,41.96,41.96,41.89,41.91,56408.0,36.7105,36.7105,36.6493,36.6668,56408.0
2021-01-22 12:55:00,41.91,41.92,41.87,41.9,55799.0,36.6668,36.6755,36.6318,36.658,55799.0
2021-01-22 13:00:00,41.9,41.92,41.87,41.92,43711.0,36.658,36.6755,36.6318,36.6755,43711.0
2021-01-22 13:05:00,41.92,42.07,41.92,42.01,67790.0,36.6755,36.8068,36.6755,36.7543,67790.0
2021-01-22 13:10:00,42.01,42.04,41.98,41.98,54951.0,36.7543,36.7805,36.728,36.728,54951.0
2021-01-22 13:15:00,41.98,41.99,41.94,41.95,44542.0,36.728,36.7368,36.693,36.7018,44542.0
2021-01-22 13:20:00,41.94,41.96,41.92,41.96,40578.0,36.693,36.7105,36.6755,36.7105,40578.0
2021-01-22 13:25:00,41.96,42.0,41.95,42.0,38137.0,36.7105,36.7455,36.7018,36.7455,38137.0
2021-01-22 13:30:00,42.0,42.02,41.98,42.02,35768.0,36.7455,36.763,36.728,36.763,35768.0
2021-01-22 13:35:00,42.02,42.05,42.01,42.04,40633.0,36.763,36.7893,36.7543,36.7805,40633.0
2021-01-22 13:40:00,42.04,42.08,42.02,42.04,34223.0,36.7805,36.8155,36.763,36.7805,34223.0
2021-01-22 13:45:00,42.05,42.06,42.01,42.06,35094.0,36.7893,36.798,36.7543,36.798,35094.0
2021-01-22 13:50:00,42.05,42.08,42.04,42.07,21456.0,36.7893,36.8155,36.7805,36.8068,21456.0
2021-01-22 13:55:00,42.07,42.07,42.01,42.02,46899.0,36.8068,36.8068,36.7543,36.763,46899.0
2021-01-22 14:00:00,42.02,42.02,41.97,42.02,36927.0,36.763,36.763,36.7193,36.763,36927.0
2021-01-22 14:05:00,42.02,42.03,41.99,42.0,27797.0,36.763,36.7718,36.7368,36.7455,27797.0
2021-01-22 14:10:00,42.0,42.05,41.99,42.05,35439.0,36.7455,36.7893,36.7368,36.7893,35439.0
2021-01-22 14:15:00,42.05,42.07,42.01,42.04,51455.0,36.7893,36.8068,36.7543,36.7805,51455.0
2021-01-22 14:20:00,42.04,42.09,42.02,42.08,38125.0,36.7805,36.8243,36.763,36.8155,38125.0
2021-01-22 14:25:00,42.09,42.11,42.05,42.08,31843.0,36.8243,36.8418,36.7893,36.8155,31843.0
2021-01-22 14:30:00,42.08,42.08,42.01,42.02,31907.0,36.8155,36.8155,36.7543,36.763,31907.0
2021-01-22 14:35:00,42.01,42.07,42.01,42.05,42259.0,36.7543,36.8068,36.7543,36.7893,42259.0
2021-01-22 14:40:00,42.05,42.07,42.02,42.06,38043.0,36.7893,36.8068,36.763,36.798,38043.0
2021-01-22 14:45:00,42.07,42.1,42.06,42.09,36638.0,36.8068,36.833,36.798,36.8243,36638.0
2021-01-22 14:50:00,42.09,42.11,42.06,42.1,58820.0,36.8243,36.8418,36.798,36.833,58820.0
2021-01-22 14:55:00,42.1,42.11,42.04,42.06,52236.0,36.833,36.8418,36.7805,36.798,52236.0
2021-01-22 15:00:00,42.05,42.13,42.05,42.13,47844.0,36.7893,36.8593,36.7893,36.8593,47844.0
2021-01-22 15:05:00,42.13,42.21,42.12,42.18,126375.0,36.8593,36.9293,36.8505,36.903,126375.0
2021-01-22 15:10:00,42.17,42.18,42.12,42.14,56096.0,36.8943,36.903,36.8505,36.868,56096.0
2021-01-22 15:15:00,42.15,42.2,42.13,42.14,51016.0,36.8768,36.9205,36.8593,36.868,51016.0
2021-01-22 15:20:00,42.15,42.19,42.13,42.19,63358.0,36.8768,36.9118,36.8593,36.9118,63358.0
2021-01-22 15:25:00,42.19,42.28,42.16,42.27,58316.0,36.9118,36.9905,36.8855,36.9818,58316.0
2021-01-22 15:30:00,42.26,42.27,42.17,42.19,64874.0,36.973,36.9818,36.8943,36.9118,64874.0
2021-01-22 15:35:00,42.2,42.21,42.14,42.2,54177.0,36.9205,36.9293,36.868,36.9205,54177.0
2021-01-22 15:40:00,42.2,42.21,42.12,42.13,57867.0,36.9205,36.9293,36.8505,36.8593,57867.0
2021-01-22 15:45:00,42.13,42.15,42.09,42.11,69665.0,36.8593,36.8768,36.8243,36.8418,69665.0
2021-01-22 15:50:00,42.09,42.14,41.95,41.98,120020.0,36.8243,36.868,36.7018,36.728,120020.0
2021-01-22 15:55:00,41.98,42.02,41.91,41.92,246715.0,36.728,36.763,36.6668,36.6755,246715.0
2021-01-25 09:30:00,41.5,41.7,41.32,41.5,129999.0,36.3081,36.4831,36.1506,36.3081,129999.0
2021-01-25 09:35:00,41.5,41.52,41.26,41.38,95485.0,36.3081,36.3256,36.0981,36.2031,95485.0
2021-01-25 09:40:00,41.37,41.42,41.3,41.31,96426.0,36.1944,36.2381,36.1331,36.1419,96426.0
2021-01-25 09:45:00,41.32,41.32,41.18,41.23,127813.0,36.1506,36.1506,36.0281,36.0719,127813.0
2021-01-25 09:50:00,41.24,41.25,41.15,41.17,92455.0,36.0806,36.0894,36.0019,36.0194,92455.0
2021-01-25 09:55:00,41.18,41.3,41.13,41.16,86913.0,36.0281,36.1331,35.9844,36.0106,86913.0
2021-01-25 10:00:00,41.16,41.22,41.15,41.21,75983.0,36.0106,36.0631,36.0019,36.0544,75983.0
2021-01-25 10:05:00,41.22,41.26,41.17,41.22,73971.0,36.0631,36.0981,36.0194,36.0631,73971.0
2021-01-25 10:10:00,41.23,41.27,41.15,41.21,62343.0,36.0719,36.1069,36.0019,36.0544,62343.0
2021-01-25 10:15:00,41.21,41.25,41.21,41.21,39080.0,36.0544,36.0894,36.0544,36.0544,39080.0
2021-01-25 10:20:00,41.21,41.22,41.13,41.18,71303.0,36.0544,36.0631,35.9844,36.0281,71303.0
2021-01-25 10:25:00,41.19,41.28,41.18,41.26,52985.0,36.0369,36.1156,36.0281,36.0981,52985.0
2021-01-25 10:30:00,41.24,41.28,41.19,41.21,43103.0,36.0806,36.1156,36.0369,36.0544,43103.0
2021-01-25 10:35:00,41.21,41.25,41.18,41.23,41194.0,36.0544,36.0894,36.0281,36.0719,41194.0
2021-01-25 10:40:00,41.24,41.29,41.23,41.28,36015.0,36.0806,36.1244,36.0719,36.1156,36015.0
2021-01-25 10:45:00,41.28,41.29,41.19,41.2,54088.0,36.1156,36.1244,36.0369,36.0456,54088.0
2021-01-25 10:50:00,41.2,41.32,41.17,41.32,59474.0,36.0456,36.1506,36.0194,36.1506,59474.0
2021-01-25 10:55:00,41.32,41.32,41.16,41.18,67954.0,36.1506,36.1506,36.0106,36.0281,67954.0
2021-01-25 11:00:00,41.19,41.3,41.17,41.23,63502.0,36.0369,36.1331,36.0194,36.0719,63502.0
2021-01-25 11:05:00,41.23,41.34,41.19,41.23,72917.0,36.0719,36.1681,36.0369,36.0719,72917.0
2021-01-25 11:10:00,41.23,41.28,41.19,41.21,51221.0,36.0719,36.1156,36.0369,36.0544,51221.0
2021-01-25 11:15:00,41.2,41.22,41.12,41.17,43031.0,36.0456,36.0631,35.9756,36.0194,43031.0
2021-01-25 11:20:00,41.16,41.2,41.14,41.15,36195.0,36.0106,36.0456,35.9931,36.0019,36195.0
2021-01-25 11:25:00,41.15,41.16,41.11,41.13,54760.0,36.0019,36.0106,35.9669,35.9844,54760.0
2021-01-25 11:30:00,41.14,41.18,41.13,41.16,37061.0,35.9931,36.0281,35.9844,36.0106,37061.0
2021-01-25 11:35:00,41.16,41.25,41.14,41.24,59071.0,36.0106,36.0894,35.9931,36.0806,59071.0
2021-01-25 11:40:00,41.24,41.31,41.19,41.27,46904.0,36.0806,36.1419,36.0369,36.1069,46904.0
2021-01-25 11:45:00,41.27,41.31,41.24,41.3,31216.0,36.1069,36.1419,36.0806,36.1331,31216.0
2021-01-25 11:50:00,41.3,41.32,41.23,41.27,23268.0,36.1331,36.1506,36.0719,36.1069,23268.0
2021-01-25 11:55:00,41.27,41.3,41.2,41.21,23024.0,36.1069,36.1331,36.0456,36.0544,23024.0
2021-01-25 12:00:00,41.22,41.27,41.21,41.27,26478.0,36.0631,36.1069,36.0544,36.1069,26478.0
2021-01-25 12:05:00,41.27,41.31,41.24,41.26,25335.0,36.1069,36.1419,36.0806,36.0981,25335.0
2021-01-25 12:10:00,41.26,41.26,41.22,41.23,194361.0,36.0981,36.0981,36.0631,36.0719,194361.0
2021-01-25 12:15:00,41.23,41.27,41.2,41.21,59958.0,36.0719,36.1069,36.0456,36.0544,59958.0
2021-01-25 12:20:00,41.21,41.23,41.15,41.23,104709.0,36.0544,36.0719,36.0019,36.0719,104709.0
2021-01-25 12:25:00,41.23,41.26,41.2,41.2,53562.0,36.0719,36.0981,36.0456,36.0456,53562.0
2021-01-25 12:30:00,41.2,41.23,41.15,41.23,57940.0,36.0456,36.0719,36.0019,36.0719,57940.0
2021-01-25 12:35:00,41.23,41.24,41.16,41.18,46806.0,36.0719,36.0806,36.0106,36.0281,46806.0
2021-01-25 12:40:00,41.18,41.24,41.18,41.21,51083.0,36.0281,36.0806,36.0281,36.0544,51083.0
2021-01-25 12:45:00,41.22,41.24,41.17,41.19,251349.0,36.0631,36.0806,36.0194,36.0369,251349.0
2021-01-25 12:50:00,41.19,41.23,41.18,41.22,159544.0,36.0369,36.0719,36.0281,36.0631,159544.0
2021-01-25 12:55:00,41.22,41.27,41.21,41.27,82106.0,36.0631,36.1069,36.0544,36.1069,82106.0
2021-01-25 13:00:00,41.27,41.31,41.22,41.23,73452.0,36.1069,36.1419,36.0631,36.0719,73452.0
2021-01-25 13:05:00,41.23,41.26,41.19,41.2,48178.0,36.0719,36.0981,36.0369,36.0456,48178.0
2021-01-25 13:10:00,41.2,41.3,41.18,41.28,71272.0,36.0456,36.1331,36.0281,36.1156,71272.0
2021-01-25 13:15:00,41.27,41.3,41.24,41.24,32009.0,36.1069,36.1331,36.0806,36.0806,32009.0
2021-01-25 13:20:00,41.25,41.33,41.23,41.3,85214.0,36.0894,36.1594,36.0719,36.1331,85214.0
2021-01-25 13:25:00,41.3,41.31,41.24,41.25,55229.0,36.1331,36.1419,36.0806,36.0894,55229.0
2021-01-25 13:30:00,41.26,41.35,41.25,41.32,71127.0,36.0981,36.1769,36.0894,36.1506,71127.0
2021-01-25 13:35:00,41.31,41.33,41.23,41.25,45352.0,36.1419,36.1594,36.0719,36.0894,45352.0
2021-01-25 13:40:00,41.26,41.27,41.23,41.25,57786.0,36.0981,36.1069,36.0719,36.0894,57786.0
2021-01-25 13:45:00,41.25,41.26,41.19,41.23,65814.0,36.0894,36.0981,36.0369,36.0719,65814.0
2021-01-25 13:50:00,41.23,41.26,41.19,41.21,67064.0,36.0719,36.0981,36.0369,36.0544,67064.0
2021-01-25 13:55:00,41.2,41.27,41.18,41.26,54668.0,36.0456,36.1069,36.0281,36.0981,54668.0
2021-01-25 14:00:00,41.27,41.35,41.25,41.34,57380.0,36.1069,36.1769,36.0894,36.1681,57380.0
2021-01-25 14:05:00,41.34,41.34,41.26,41.29,78252.0,36.1681,36.1681,36.0981,36.1244,78252.0
2021-01-25 14:10:00,41.29,41.3,41.25,41.27,68854.0,36.1244,36.1331,36.0894,36.1069,68854.0
2021-01-25 14:15:00,41.27,41.3,41.24,41.27,77016.0,36.1069,36.1331,36.0806,36.1069,77016.0
2021-01-25 14:20:00,41.27,41.3,41.26,41.27,54524.0,36.1069,36.1331,36.0981,36.1069,54524.0
2021-01-25 14:25:00,41.27,41.3,41.26,41.28,73920.0,36.1069,36.1331,36.0981,36.1156,73920.0
2021-01-25 14:30:00,41.28,41.36,41.28,41.3,95797.0,36.1156,36.1856,36.1156,36.1331,95797.0
2021-01-25 14:35:00,41.29,41.29,41.22,41.22,41900.0,36.1244,36.1244,36.0631,36.0631,41900.0
2021-01-25 14:40:00,41.23,41.27,41.22,41.25,58580.0,36.0719,36.1069,36.0631,36.0894,58580.0
2021-01-25 14:45:00,41.25,41.28,41.25,41.26,38645.0,36.0894,36.1156,36.0894,36.0981,38645.0
2021-01-25 14:50:00,41.26,41.3,41.23,41.3,70456.0,36.0981,36.1331,36.0719,36.1331,70456.0
2021-01-25 14:55:00,41.3,41.33,41.27,41.28,60845.0,36.1331,36.1594,36.1069,36.1156,60845.0
2021-01-25 15:00:00,41.28,41.3,41.27,41.29,58188.0,36.1156,36.1331,36.1069,36.1244,58188.0
2021-01-25 15:05:00,41.29,41.4,41.29,41.37,97040.0,36.1244,36.2206,36.1244,36.1944,97040.0
2021-01-25 15:10:00,41.37,41.41,41.32,41.39,71846.0,36.1944,36.2293,36.1506,36.2118,71846.0
2021-01-25 15:15:00,41.39,41.41,41.33,41.4,117076.0,36.2118,36.2293,36.1594,36.2206,117076.0
2021-01-25 15:20:00,41.4,41.48,41.38,41.47,77491.0,36.2206,36.2906,36.2031,36.2818,77491.0
2021-01-25 15:25:00,41.47,41.49,41.42,41.43,82966.0,36.2818,36.2993,36.2381,36.2468,82966.0
2021-01-25 15:30:00,41.43,41.43,41.38,41.39,76149.0,36.2468,36.2468,36.2031,36.2118,76149.0
2021-01-25 15:35:00,41.39,41.42,41.35,41.38,72076.0,36.2118,36.2381,36.1769,36.2031,72076.0
2021-01-25 15:40:00,41.38,41.39,41.27,41.31,128554.0,36.2031,36.2118,36.1069,36.1419,128554.0
2021-01-25 15:45:00,41.3,41.34,41.2,41.21,196766.0,36.1331,36.1681,36.0456,36.0544,196766.0
2021-01-25 15:50:00,41.21,41.28,41.19,41.21,271944.0,36.0544,36.1156,36.0369,36.0544,271944.0
2021-01-25 15:55:00,41.21,41.28,41.17,41.28,395815.0,36.0544,36.1156,36.0194,36.1156,395815.0
2021-01-26 09:30:00,41.48,41.49,41.13,41.17,172043.0,36.2906,36.2993,35.9844,36.0194,172043.0
2021-01-26 09:35:00,41.18,41.33,41.07,41.23,124592.0,36.0281,36.1594,35.9319,36.0719,124592.0
2021-01-26 09:40:00,41.23,41.39,41.22,41.35,81744.0,36.0719,36.2118,36.0631,36.1769,81744.0
2021-01-26 09:45:00,41.36,41.36,41.19,41.24,96657.0,36.1856,36.1856,36.0369,36.0806,96657.0
2021-01-26 09:50:00,41.24,41.25,41.12,41.15,124638.0,36.0806,36.0894,35.9756,36.0019,124638.0
2021-01-26 09:55:00,41.16,41.2,41.08,41.15,94995.0,36.0106,36.0456,35.9406,36.0019,94995.0
2021-01-26 10:00:00,41.16,41.23,41.12,41.21,56441.0,36.0106,36.0719,35.9756,36.0544,56441.0
2021-01-26 10:05:00,41.21,41.24,41.15,41.2,62148.0,36.0544,36.0806,36.0019,36.0456,62148.0
2021-01-26 10:10:00,41.2,41.2,41.02,41.09,90090.0,36.0456,36.0456,35.8881,35.9494,90090.0
2021-01-26 10:15:00,41.09,41.16,41.06,41.14,69378.0,35.9494,36.0106,35.9231,35.9931,69378.0
2021-01-26 10:20:00,41.14,41.17,41.09,41.11,69736.0,35.9931,36.0194,35.9494,35.9669,69736.0
2021-01-26 10:25:00,41.11,41.24,41.06,41.23,67085.0,35.9669,36.0806,35.9231,36.0719,67085.0
2021-01-26 10:30:00,41.22,41.22,41.07,41.07,89487.0,36.0631,36.0631,35.9319,35.9319,89487.0
2021-01-26 10:35:00,41.07,41.09,41.02,41.07,66022.0,35.9319,35.9494,35.8881,35.9319,66022.0
2021-01-26 10:40:00,41.07,41.1,41.04,41.09,45571.0,35.9319,35.9581,35.9056,35.9494,45571.0
2021-01-26 10:45:00,41.09,41.14,41.07,41.09,49100.0,35.9494,35.9931,35.9319,35.9494,49100.0
2021-01-26 10:50:00,41.08,41.09,41.03,41.05,45273.0,35.9406,35.9494,35.8969,35.9144,45273.0
2021-01-26 10:55:00,41.04,41.1,41.01,41.02,58286.0,35.9056,35.9581,35.8794,35.8881,58286.0
2021-01-26 11:00:00,41.03,41.13,41.03,41.12,38135.0,35.8969,35.9844,35.8969,35.9756,38135.0
2021-01-26 11:05:00,41.13,41.14,41.06,41.09,44075.0,35.9844,35.9931,35.9231,35.9494,44075.0
2021-01-26 11:10:00,41.09,41.18,41.07,41.08,41650.0,35.9494,36.0281,35.9319,35.9406,41650.0
2021-01-26 11:15:00,41.09,41.11,41.01,41.02,35373.0,35.9494,35.9669,35.8794,35.8881,35373.0
2021-01-26 11:20:00,41.01,41.07,40.96,41.06,80910.0,35.8794,35.9319,35.8356,35.9231,80910.0
2021-01-26 11:25:00,41.05,41.11,41.04,41.11,38642.0,35.9144,35.9669,35.9056,35.9669,38642.0
2021-01-26 11:30:00,41.1,41.14,41.08,41.11,41001.0,35.9581,35.9931,35.9406,35.9669,41001.0
2021-01-26 11:35:00,41.1,41.13,41.05,41.09,46686.0,35.9581,35.9844,35.9144,35.9494,46686.0
2021-01-26 11:40:00,41.09,41.1,40.98,40.98,45732.0,35.9494,35.9581,35.8531,35.8531,45732.0
2021-01-26 11:45:00,40.99,41.02,40.94,40.96,70228.0,35.8619,35.8881,35.8181,35.8356,70228.0
2021-01-26 11:50:00,40.95,40.99,40.9,40.94,74699.0,35.8269,35.8619,35.7832,35.8181,74699.0
2021-01-26 11:55:00,40.94,41.01,40.94,41.01,44064.0,35.8181,35.8794,35.8181,35.8794,44064.0
2021-01-26 12:00:00,41.0,41.05,40.97,40.98,71110.0,35.8706,35.9144,35.8444,35.8531,71110.0
2021-01-26 12:05:00,40.98,41.01,40.96,40.97,26995.0,35.8531,35.8794,35.8356,35.8444,26995.0
2021-01-26 12:10:00,40.97,40.98,40.88,40.89,45093.0,35.8444,35.8531,35.7657,35.7744,45093.0
2021-01-26 12:15:00,40.89,40.93,40.88,40.92,35955.0,35.7744,35.8094,35.7657,35.8006,35955.0
2021-01-26 12:20:00,40.93,40.97,40.92,40.97,44185.0,35.8094,35.8444,35.8006,35.8444,44185.0
2021-01-26 12:25:00,40.97,41.05,40.96,41.03,34760.0,35.8444,35.9144,35.8356,35.8969,34760.0
2021-01-26 12:30:00,41.03,41.1,41.0,41.09,27896.0,35.8969,35.9581,35.8706,35.9494,27896.0
2021-01-26 12:35:00,41.09,41.14,41.08,41.11,35915.0,35.9494,35.9931,35.9406,35.9669,35915.0
2021-01-26 12:40:00,41.1,41.11,41.05,41.1,33513.0,35.9581,35.9669,35.9144,35.9581,33513.0
2021-01-26 12:45:00,41.11,41.11,41.06,41.09,17512.0,35.9669,35.9669,35.9231,35.9494,17512.0
2021-01-26 12:50:00,41.09,41.11,41.07,41.09,19943.0,35.9494,35.9669,35.9319,35.9494,19943.0
2021-01-26 12:55:00,41.11,41.12,41.08,41.09,39156.0,35.9669,35.9756,35.9406,35.9494,39156.0
2021-01-26 13:00:00,41.09,41.16,41.09,41.16,38890.0,35.9494,36.0106,35.9494,36.0106,38890.0
2021-01-26 13:05:00,41.16,41.21,41.14,41.19,73634.0,36.0106,36.0544,35.9931,36.0369,73634.0
2021-01-26 13:10:00,41.19,41.2,41.14,41.16,40844.0,36.0369,36.0456,35.9931,36.0106,40844.0
2021-01-26 13:15:00,41.16,41.21,41.15,41.2,38223.0,36.0106,36.0544,36.0019,36.0456,38223.0
2021-01-26 13:20:00,41.19,41.2,41.17,41.2,24974.0,36.0369,36.0456,36.0194,36.0456,24974.0
2021-01-26 13:25:00,41.2,41.22,41.18,41.22,59380.0,36.0456,36.0631,36.0281,36.0631,59380.0
2021-01-26 13:30:00,41.22,41.3,41.22,41.29,61505.0,36.0631,36.1331,36.0631,36.1244,61505.0
2021-01-26 13:35:00,41.29,41.3,41.25,41.26,35436.0,36.1244,36.1331,36.0894,36.0981,35436.0
2021-01-26 13:40:00,41.27,41.31,41.26,41.3,28743.0,36.1069,36.1419,36.0981,36.1331,28743.0
2021-01-26 13:45:00,41.3,41.32,41.28,41.3,51501.0,36.1331,36.1506,36.1156,36.1331,51501.0
2021-01-26 13:50:00,41.3,41.36,41.28,41.36,51899.0,36.1331,36.1856,36.1156,36.1856,51899.0
2021-01-26 13:55:00,41.36,41.44,41.35,41.4,74645.0,36.1856,36.2556,36.1769,36.2206,74645.0
2021-01-26 14:00:00,41.41,41.54,41.36,41.54,75092.0,36.2293,36.3431,36.1856,36.3431,75092.0
2021-01-26 14:05:00,41.54,41.57,41.45,41.47,46085.0,36.3431,36.3693,36.2643,36.2818,46085.0
2021-01-26 14:10:00,41.47,41.54,41.47,41.53,38395.0,36.2818,36.3431,36.2818,36.3343,38395.0
2021-01-26 14:15:00,41.53,41.6,41.53,41.58,70771.0,36.3343,36.3956,36.3343,36.3781,70771.0
2021-01-26 14:20:00,41.59,41.61,41.51,41.58,50153.0,36.3868,36.4043,36.3168,36.3781,50153.0
2021-01-26 14:25:00,41.58,41.58,41.53,41.55,63562.0,36.3781,36.3781,36.3343,36.3518,63562.0
2021-01-26 14:30:00,41.55,41.57,41.52,41.57,56139.0,36.3518,36.3693,36.3256,36.3693,56139.0
2021-01-26 14:35:00,41.58,41.58,41.48,41.54,69020.0,36.3781,36.3781,36.2906,36.3431,69020.0
2021-01-26 14:40:00,41.54,41.63,41.54,41.61,70072.0,36.3431,36.4218,36.3431,36.4043,70072.0
2021-01-26 14:45:00,41.6,41.61,41.54,41.59,45352.0,36.3956,36.4043,36.3431,36.3868,45352.0
2021-01-26 14:50:00,41.59,41.62,41.58,41.61,55644.0,36.3868,36.4131,36.3781,36.4043,55644.0
2021-01-26 14:55:00,41.61,41.64,41.58,41.62,49708.0,36.4043,36.4306,36.3781,36.4131,49708.0
2021-01-26 15:00:00,41.62,41.67,41.59,41.65,70379.0,36.4131,36.4568,36.3868,36.4393,70379.0
2021-01-26 15:05:00,41.65,41.67,41.62,41.64,80211.0,36.4393,36.4568,36.4131,36.4306,80211.0
2021-01-26 15:10:00,41.65,41.66,41.55,41.55,96972.0,36.4393,36.4481,36.3518,36.3518,96972.0
2021-01-26 15:15:00,41.55,41.56,41.5,41.52,49190.0,36.3518,36.3606,36.3081,36.3256,49190.0
2021-01-26 15:20:00,41.52,41.62,41.52,41.62,99359.0,36.3256,36.4131,36.3256,36.4131,99359.0
2021-01-26 15:25:00,41.62,41.63,41.55,41.56,111890.0,36.4131,36.4218,36.3518,36.3606,111890.0
2021-01-26 15:30:00,41.55,41.56,41.49,41.54,63802.0,36.3518,36.3606,36.2993,36.3431,63802.0
2021-01-26 15:35:00,41.54,41.56,41.46,41.46,66330.0,36.3431,36.3606,36.2731,36.2731,66330.0
2021-01-26 15:40:00,41.45,41.47,41.38,41.4,68518.0,36.2643,36.2818,36.2031,36.2206,68518.0
2021-01-26 15:45:00,41.4,41.41,41.32,41.34,84618.0,36.2206,36.2293,36.1506,36.1681,84618.0
2021-01-26 15:50:00,41.34,41.41,41.32,41.37,150758.0,36.1681,36.2293,36.1506,36.1944,150758.0
2021-01-26 15:55:00,41.36,41.37,41.29,41.34,258253.0,36.1856,36.1944,36.1244,36.1681,258253.0
2021-01-27 09:30:00,40.76,40.76,40.51,40.56,105483.0,35.6607,35.6607,35.4419,35.4857,105483.0
2021-01-27 09:35:00,40.58,40.84,40.48,40.61,78827.0,35.5032,35.7307,35.4157,35.5294,78827.0
2021-01-27 09:40:00,40.61,40.67,40.46,40.48,122563.0,35.5294,35.5819,35.3982,35.4157,122563.0
2021-01-27 09:45:00,40.48,40.73,40.44,40.59,82520.0,35.4157,35.6344,35.3807,35.5119,82520.0
2021-01-27 09:50:00,40.59,40.77,40.54,40.71,85748.0,35.5119,35.6694,35.4682,35.6169,85748.0
2021-01-27 09:55:00,40.71,40.75,40.59,40.61,65909.0,35.6169,35.6519,35.5119,35.5294,65909.0
2021-01-27 10:00:00,40.61,40.74,40.5,40.5,100623.0,35.5294,35.6432,35.4332,35.4332,100623.0
2021-01-27 10:05:00,40.5,40.64,40.42,40.58,109815.0,35.4332,35.5557,35.3632,35.5032,109815.0
2021-01-27 10:10:00,40.57,40.62,40.53,40.55,44149.0,35.4944,35.5382,35.4594,35.4769,44149.0
2021-01-27 10:15:00,40.55,40.67,40.51,40.61,77736.0,35.4769,35.5819,35.4419,35.5294,77736.0
2021-01-27 10:20:00,40.61,40.69,40.6,40.66,129288.0,35.5294,35.5994,35.5207,35.5732,129288.0
2021-01-27 10:25:00,40.66,40.74,40.65,40.7,43313.0,35.5732,35.6432,35.5644,35.6082,43313.0
2021-01-27 10:30:00,40.7,40.84,40.62,40.65,123716.0,35.6082,35.7307,35.5382,35.5644,123716.0
2021-01-27 10:35:00,40.64,40.73,40.59,40.59,69103.0,35.5557,35.6344,35.5119,35.5119,69103.0
2021-01-27 10:40:00,40.59,40.65,40.54,40.64,58659.0,35.5119,35.5644,35.4682,35.5557,58659.0
2021-01-27 10:45:00,40.64,40.64,40.57,40.62,40708.0,35.5557,35.5557,35.4944,35.5382,40708.0
2021-01-27 10:50:00,40.61,40.66,40.54,40.61,61396.0,35.5294,35.5732,35.4682,35.5294,61396.0
2021-01-27 10:55:00,40.62,40.68,40.6,40.67,39725.0,35.5382,35.5907,35.5207,35.5819,39725.0
2021-01-27 11:00:00,40.67,40.72,40.66,40.71,34260.0,35.5819,35.6257,35.5732,35.6169,34260.0
2021-01-27 11:05:00,40.7,40.75,40.68,40.72,30575.0,35.6082,35.6519,35.5907,35.6257,30575.0
2021-01-27 11:10:00,40.72,40.78,40.64,40.69,100864.0,35.6257,35.6782,35.5557,35.5994,100864.0
2021-01-27 11:15:00,40.69,40.71,40.64,40.66,52815.0,35.5994,35.6169,35.5557,35.5732,52815.0
2021-01-27 11:20:00,40.65,40.68,40.61,40.67,53317.0,35.5644,35.5907,35.5294,35.5819,53317.0
2021-01-27 11:25:00,40.66,40.7,40.63,40.67,94628.0,35.5732,35.6082,35.5469,35.5819,94628.0
2021-01-27 11:30:00,40.68,40.71,40.64,40.67,32377.0,35.5907,35.6169,35.5557,35.5819,32377.0
2021-01-27 11:35:00,40.67,40.78,40.65,40.74,88627.0,35.5819,35.6782,35.5644,35.6432,88627.0
2021-01-27 11:40:00,40.74,40.75,40.57,40.58,47199.0,35.6432,35.6519,35.4944,35.5032,47199.0
2021-01-27 11:45:00,40.58,40.66,40.55,40.57,76768.0,35.5032,35.5732,35.4769,35.4944,76768.0
2021-01-27 11:50:00,40.56,40.62,40.56,40.59,50967.0,35.4857,35.5382,35.4857,35.5119,50967.0
2021-01-27 11:55:00,40.59,40.63,40.56,40.6,36393.0,35.5119,35.5469,35.4857,35.5207,36393.0
2021-01-27 12:00:00,40.6,40.61,40.54,40.58,37916.0,35.5207,35.5294,35.4682,35.5032,37916.0
2021-01-27 12:05:00,40.57,40.64,40.57,40.63,28278.0,35.4944,35.5557,35.4944,35.5469,28278.0
2021-01-27 12:10:00,40.62,40.63,40.57,40.59,27559.0,35.5382,35.5469,35.4944,35.5119,27559.0
2021-01-27 12:15:00,40.59,40.65,40.58,40.62,51188.0,35.5119,35.5644,35.5032,35.5382,51188.0
2021-01-27 12:20:00,40.62,40.65,40.58,40.59,37535.0,35.5382,35.5644,35.5032,35.5119,37535.0
2021-01-27 12:25:00,40.6,40.61,40.54,40.56,60063.0,35.5207,35.5294,35.4682,35.4857,60063.0
2021-01-27 12:30:00,40.57,40.6,40.53,40.58,52592.0,35.4944,35.5207,35.4594,35.5032,52592.0
2021-01-27 12:35:00,40.57,40.58,40.48,40.51,131543.0,35.4944,35.5032,35.4157,35.4419,131543.0
2021-01-27 12:40:00,40.51,40.52,40.46,40.47,68865.0,35.4419,35.4507,35.3982,35.4069,68865.0
2021-01-27 12:45:00,40.47,40.51,40.46,40.51,47078.0,35.4069,35.4419,35.3982,35.4419,47078.0
2021-01-27 12:50:00,40.51,40.54,40.5,40.52,30040.0,35.4419,35.4682,35.4332,35.4507,30040.0
2021-01-27 12:55:00,40.52,40.55,40.5,40.54,31813.0,35.4507,35.4769,35.4332,35.4682,31813.0
2021-01-27 13:00:00,40.54,40.63,40.53,40.63,28524.0,35.4682,35.5469,35.4594,35.5469,28524.0
2021-01-27 13:05:00,40.63,40.63,40.57,40.59,15320.0,35.5469,35.5469,35.4944,35.5119,15320.0
2021-01-27 13:10:00,40.6,40.61,40.53,40.57,36372.0,35.5207,35.5294,35.4594,35.4944,36372.0
2021-01-27 13:15:00,40.57,40.59,40.53,40.58,21011.0,35.4944,35.5119,35.4594,35.5032,21011.0
2021-01-27 13:20:00,40.59,40.6,40.56,40.58,19991.0,35.5119,35.5207,35.4857,35.5032,19991.0
2021-01-27 13:25:00,40.58,40.62,40.56,40.6,56526.0,35.5032,35.5382,35.4857,35.5207,56526.0
2021-01-27 13:30:00,40.6,40.67,40.58,40.66,31592.0,35.5207,35.5819,35.5032,35.5732,31592.0
2021-01-27 13:35:00,40.66,40.66,40.58,40.59,46440.0,35.5732,35.5732,35.5032,35.5119,46440.0
2021-01-27 13:40:00,40.59,40.6,40.5,40.51,37373.0,35.5119,35.5207,35.4332,35.4419,37373.0
2021-01-27 13:45:00,40.5,40.52,40.36,40.36,83959.0,35.4332,35.4507,35.3107,35.3107,83959.0
2021-01-27 13:50:00,40.35,40.37,40.29,40.36,96009.0,35.302,35.3195,35.2495,35.3107,96009.0
2021-01-27 13:55:00,40.34,40.35,40.28,40.34,70251.0,35.2932,35.302,35.2407,35.2932,70251.0
2021-01-27 14:00:00,40.37,40.37,40.24,40.27,59293.0,35.3195,35.3195,35.2057,35.232,59293.0
2021-01-27 14:05:00,40.27,40.28,40.15,40.18,73955.0,35.232,35.2407,35.127,35.1532,73955.0
2021-01-27 14:10:00,40.17,40.24,40.12,40.13,85619.0,35.1445,35.2057,35.1007,35.1095,85619.0
2021-01-27 14:15:00,40.12,40.13,40.03,40.05,80617.0,35.1007,35.1095,35.022,35.0395,80617.0
2021-01-27 14:20:00,40.05,40.14,40.02,40.12,56344.0,35.0395,35.1182,35.0132,35.1007,56344.0
2021-01-27 14:25:00,40.12,40.16,40.1,40.12,57079.0,35.1007,35.1357,35.0832,35.1007,57079.0
2021-01-27 14:30:00,40.13,40.18,40.09,40.09,68416.0,35.1095,35.1532,35.0745,35.0745,68416.0
2021-01-27 14:35:00,40.09,40.17,40.06,40.16,58151.0,35.0745,35.1445,35.0482,35.1357,58151.0
2021-01-27 14:40:00,40.15,40.21,40.11,40.15,99215.0,35.127,35.1795,35.092,35.127,99215.0
2021-01-27 14:45:00,40.15,40.17,40.01,40.04,76250.0,35.127,35.1445,35.0045,35.0307,76250.0
2021-01-27 14:50:00,40.04,40.08,39.94,39.99,125908.0,35.0307,35.0657,34.9433,34.987,125908.0
2021-01-27 14:55:00,39.98,40.02,39.92,39.98,85981.0,34.9782,35.0132,34.9258,34.9782,85981.0
2021-01-27 15:00:00,39.98,40.09,39.95,40.06,145895.0,34.9782,35.0745,34.952,35.0482,145895.0
2021-01-27 15:05:00,40.07,40.18,40.06,40.13,116283.0,35.057,35.1532,35.0482,35.1095,116283.0
2021-01-27 15:10:00,40.14,40.23,40.1,40.2,149503.0,35.1182,35.197,35.0832,35.1707,149503.0
2021-01-27 15:15:00,40.19,40.2,40.1,40.15,109948.0,35.162,35.1707,35.0832,35.127,109948.0
2021-01-27 15:20:00,40.14,40.17,40.01,40.02,88367.0,35.1182,35.1445,35.0045,35.0132,88367.0
2021-01-27 15:25:00,40.02,40.09,39.93,39.96,127971.0,35.0132,35.0745,34.9345,34.9608,127971.0
2021-01-27 15:30:00,39.96,40.02,39.9,39.9,105689.0,34.9608,35.0132,34.9083,34.9083,105689.0
2021-01-27 15:35:00,39.91,39.91,39.66,39.7,206507.0,34.917,34.917,34.6983,34.7333,206507.0
2021-01-27 15:40:00,39.69,39.69,39.58,39.61,128962.0,34.7245,34.7245,34.6283,34.6545,128962.0
2021-01-27 15:45:00,39.6,39.73,39.58,39.72,157693.0,34.6458,34.7595,34.6283,34.7508,157693.0
2021-01-27 15:50:00,39.71,39.84,39.68,39.83,213743.0,34.742,34.8558,34.7158,34.847,213743.0
2021-01-27 15:55:00,39.83,39.89,39.69,39.81,567222.0,34.847,34.8995,34.7245,34.8295,567222.0
2021-01-28 09:30:00,40.08,40.21,40.06,40.07,57298.0,35.0657,35.1795,35.0482,35.057,57298.0
2021-01-28 09:35:00,40.07,40.23,40.04,40.1,75713.0,35.057,35.197,35.0307,35.0832,75713.0
2021-01-28 09:40:00,40.11,40.51,40.06,40.42,197826.0,35.092,35.4419,35.0482,35.3632,197826.0
2021-01-28 09:45:00,40.43,40.44,40.3,40.4,50008.0,35.372,35.3807,35.2582,35.3457,50008.0
2021-01-28 09:50:00,40.4,40.54,40.37,40.54,64052.0,35.3457,35.4682,35.3195,35.4682,64052.0
2021-01-28 09:55:00,40.54,40.62,40.37,40.37,114203.0,35.4682,35.5382,35.3195,35.3195,114203.0
2021-01-28 10:00:00,40.38,40.53,40.3,40.5,78370.0,35.3282,35.4594,35.2582,35.4332,78370.0
2021-01-28 10:05:00,40.5,40.65,40.48,40.48,41250.0,35.4332,35.5644,35.4157,35.4157,41250.0
2021-01-28 10:10:00,40.49,40.57,40.49,40.56,36900.0,35.4244,35.4944,35.4244,35.4857,36900.0
2021-01-28 10:15:00,40.56,40.65,40.55,40.58,83418.0,35.4857,35.5644,35.4769,35.5032,83418.0
2021-01-28 10:20:00,40.58,40.59,40.45,40.45,85380.0,35.5032,35.5119,35.3894,35.3894,85380.0
2021-01-28 10:25:00,40.46,40.5,40.38,40.38,43429.0,35.3982,35.4332,35.3282,35.3282,43429.0
2021-01-28 10:30:00,40.4,40.43,40.34,40.36,74171.0,35.3457,35.372,35.2932,35.3107,74171.0
2021-01-28 10:35:00,40.37,40.57,40.36,40.55,71398.0,35.3195,35.4944,35.3107,35.4769,71398.0
2021-01-28 10:40:00,40.55,40.58,40.48,40.55,65635.0,35.4769,35.5032,35.4157,35.4769,65635.0
2021-01-28 10:45:00,40.54,40.65,40.54,40.61,39918.0,35.4682,35.5644,35.4682,35.5294,39918.0
2021-01-28 10:50:00,40.61,40.62,40.52,40.54,46004.0,35.5294,35.5382,35.4507,35.4682,46004.0
2021-01-28 10:55:00,40.54,40.65,40.52,40.63,36722.0,35.4682,35.5644,35.4507,35.5469,36722.0
2021-01-28 11:00:00,40.63,40.72,40.61,40.71,33753.0,35.5469,35.6257,35.5294,35.6169,33753.0
2021-01-28 11:05:00,40.7,40.79,40.66,40.77,44855.0,35.6082,35.6869,35.5732,35.6694,44855.0
2021-01-28 11:10:00,40.77,40.87,40.76,40.86,71790.0,35.6694,35.7569,35.6607,35.7482,71790.0
2021-01-28 11:15:00,40.86,40.93,40.84,40.91,86102.0,35.7482,35.8094,35.7307,35.7919,86102.0
2021-01-28 11:20:00,40.91,40.94,40.75,40.78,117941.0,35.7919,35.8181,35.6519,35.6782,117941.0
2021-01-28 11:25:00,40.79,40.83,40.77,40.82,77921.0,35.6869,35.7219,35.6694,35.7132,77921.0
2021-01-28 11:30:00,40.82,40.86,40.77,40.8,151761.0,35.7132,35.7482,35.6694,35.6957,151761.0
2021-01-28 11:35:00,40.8,40.94,40.8,40.9,67797.0,35.6957,35.8181,35.6957,35.7832,67797.0
2021-01-28 11:40:00,40.92,41.01,40.92,40.97,99292.0,35.8006,35.8794,35.8006,35.8444,99292.0
2021-01-28 11:45:00,40.97,41.03,40.91,40.92,104471.0,35.8444,35.8969,35.7919,35.8006,104471.0
2021-01-28 11:50:00,40.93,40.94,40.86,40.91,77930.0,35.8094,35.8181,35.7482,35.7919,77930.0
2021-01-28 11:55:00,40.91,40.99,40.91,40.96,58553.0,35.7919,35.8619,35.7919,35.8356,58553.0
2021-01-28 12:00:00,40.96,41.02,40.95,40.97,46016.0,35.8356,35.8881,35.8269,35.8444,46016.0
2021-01-28 12:05:00,40.97,41.02,40.97,40.99,38712.0,35.8444,35.8881,35.8444,35.8619,38712.0
2021-01-28 12:10:00,40.99,41.01,40.94,40.98,49424.0,35.8619,35.8794,35.8181,35.8531,49424.0
2021-01-28 12:15:00,40.99,41.01,40.98,41.01,29256.0,35.8619,35.8794,35.8531,35.8794,29256.0
2021-01-28 12:20:00,41.01,41.04,40.97,41.02,30009.0,35.8794,35.9056,35.8444,35.8881,30009.0
2021-01-28 12:25:00,41.02,41.05,41.0,41.04,61102.0,35.8881,35.9144,35.8706,35.9056,61102.0
2021-01-28 12:30:00,41.04,41.05,41.0,41.02,50489.0,35.9056,35.9144,35.8706,35.8881,50489.0
2021-01-28 12:35:00,41.02,41.06,41.02,41.04,35287.0,35.8881,35.9231,35.8881,35.9056,35287.0
2021-01-28 12:40:00,41.04,41.05,41.0,41.01,32848.0,35.9056,35.9144,35.8706,35.8794,32848.0
2021-01-28 12:45:00,41.02,41.04,40.97,41.02,52038.0,35.8881,35.9056,35.8444,35.8881,52038.0
2021-01-28 12:50:00,41.02,41.03,40.99,41.01,50237.0,35.8881,35.8969,35.8619,35.8794,50237.0
2021-01-28 12:55:00,41.0,41.03,40.98,40.99,59143.0,35.8706,35.8969,35.8531,35.8619,59143.0
2021-01-28 13:00:00,40.99,41.02,40.98,41.02,150236.0,35.8619,35.8881,35.8531,35.8881,150236.0
2021-01-28 13:05:00,41.01,41.03,40.95,40.96,76627.0,35.8794,35.8969,35.8269,35.8356,76627.0
2021-01-28 13:10:00,40.96,40.96,40.85,40.86,44700.0,35.8356,35.8356,35.7394,35.7482,44700.0
2021-01-28 13:15:00,40.86,40.86,40.77,40.83,63755.0,35.7482,35.7482,35.6694,35.7219,63755.0
2021-01-28 13:20:00,40.83,40.92,40.81,40.91,20741.0,35.7219,35.8006,35.7044,35.7919,20741.0
2021-01-28 13:25:00,40.91,40.99,40.9,40.95,34450.0,35.7919,35.8619,35.7832,35.8269,34450.0
2021-01-28 13:30:00,40.96,41.01,40.96,41.0,50643.0,35.8356,35.8794,35.8356,35.8706,50643.0
2021-01-28 13:35:00,40.99,41.01,40.97,40.98,36913.0,35.8619,35.8794,35.8444,35.8531,36913.0
2021-01-28 13:40:00,40.98,41.01,40.98,40.98,49405.0,35.8531,35.8794,35.8531,35.8531,49405.0
2021-01-28 13:45:00,40.98,40.99,40.93,40.94,41726.0,35.8531,35.8619,35.8094,35.8181,41726.0
2021-01-28 13:50:00,40.94,40.97,40.88,40.97,50534.0,35.8181,35.8444,35.7657,35.8444,50534.0
2021-01-28 13:55:00,40.97,41.0,40.96,41.0,45434.0,35.8444,35.8706,35.8356,35.8706,45434.0
2021-01-28 14:00:00,40.99,41.01,40.97,40.97,64204.0,35.8619,35.8794,35.8444,35.8444,64204.0
2021-01-28 14:05:00,40.98,41.01,40.94,40.98,57876.0,35.8531,35.8794,35.8181,35.8531,57876.0
2021-01-28 14:10:00,40.99,41.01,40.96,40.97,52224.0,35.8619,35.8794,35.8356,35.8444,52224.0
2021-01-28 14:15:00,40.97,41.01,40.9,40.93,69928.0,35.8444,35.8794,35.7832,35.8094,69928.0
2021-01-28 14:20:00,40.93,40.94,40.84,40.85,36926.0,35.8094,35.8181,35.7307,35.7394,36926.0
2021-01-28 14:25:00,40.85,40.85,40.8,40.82,45365.0,35.7394,35.7394,35.6957,35.7132,45365.0
2021-01-28 14:30:00,40.82,40.83,40.75,40.8,63512.0,35.7132,35.7219,35.6519,35.6957,63512.0
2021-01-28 14:35:00,40.8,40.82,40.77,40.8,41458.0,35.6957,35.7132,35.6694,35.6957,41458.0
2021-01-28 14:40:00,40.81,40.87,40.69,40.71,82828.0,35.7044,35.7569,35.5994,35.6169,82828.0
2021-01-28 14:45:00,40.71,40.75,40.7,40.73,78145.0,35.6169,35.6519,35.6082,35.6344,78145.0
2021-01-28 14:50:00,40.73,40.76,40.65,40.69,89713.0,35.6344,35.6607,35.5644,35.5994,89713.0
2021-01-28 14:55:00,40.69,40.78,40.67,40.77,52956.0,35.5994,35.6782,35.5819,35.6694,52956.0
2021-01-28 15:00:00,40.77,40.79,40.72,40.77,90423.0,35.6694,35.6869,35.6257,35.6694,90423.0
2021-01-28 15:05:00,40.77,40.91,40.75,40.9,60354.0,35.6694,35.7919,35.6519,35.7832,60354.0
2021-01-28 15:10:00,40.9,41.0,40.88,40.97,68779.0,35.7832,35.8706,35.7657,35.8444,68779.0
2021-01-28 15:15:00,40.97,40.99,40.9,40.96,62292.0,35.8444,35.8619,35.7832,35.8356,62292.0
2021-01-28 15:20:00,40.96,40.97,40.89,40.9,50567.0,35.8356,35.8444,35.7744,35.7832,50567.0
2021-01-28 15:25:00,40.9,40.94,40.86,40.86,38379.0,35.7832,35.8181,35.7482,35.7482,38379.0
2021-01-28 15:30:00,40.86,40.9,40.77,40.81,49168.0,35.7482,35.7832,35.6694,35.7044,49168.0
2021-01-28 15:35:00,40.81,40.82,40.73,40.8,66017.0,35.7044,35.7132,35.6344,35.6957,66017.0
2021-01-28 15:40:00,40.79,40.8,40.69,40.75,69888.0,35.6869,35.6957,35.5994,35.6519,69888.0
2021-01-28 15:45:00,40.75,40.85,40.75,40.84,91943.0,35.6519,35.7394,35.6519,35.7307,91943.0
2021-01-28 15:50:00,40.83,40.9,40.8,40.9,165028.0,35.7219,35.7832,35.6957,35.7832,165028.0
2021-01-28 15:55:00,40.9,40.91,40.65,40.67,413797.0,35.7832,35.7919,35.5644,35.5819,413797.0
2021-01-29 09:30:00,40.21,40.4,40.08,40.23,107294.0,35.4533,35.6208,35.3387,35.4709,107294.0
2021-01-29 09:35:00,40.21,40.27,40.16,40.25,93854.0,35.4533,35.5062,35.4092,35.4885,93854.0
2021-01-29 09:40:00,40.25,40.29,40.15,40.23,68760.0,35.4885,35.5238,35.4004,35.4709,68760.0
2021-01-29 09:45:00,40.22,40.44,40.21,40.3,45535.0,35.4621,35.6561,35.4533,35.5326,45535.0
2021-01-29 09:50:00,40.3,40.35,40.21,40.23,80490.0,35.5326,35.5767,35.4533,35.4709,80490.0
2021-01-29 09:55:00,40.26,40.43,40.22,40.37,74346.0,35.4974,35.6473,35.4621,35.5944,74346.0
2021-01-29 10:00:00,40.37,40.45,40.34,40.45,53717.0,35.5944,35.6649,35.5679,35.6649,53717.0
2021-01-29 10:05:00,40.44,40.52,40.4,40.51,55272.0,35.6561,35.7266,35.6208,35.7178,55272.0
2021-01-29 10:10:00,40.5,40.6,40.42,40.42,69761.0,35.709,35.7971,35.6384,35.6384,69761.0
2021-01-29 10:15:00,40.43,40.44,40.38,40.38,54647.0,35.6473,35.6561,35.6032,35.6032,54647.0
2021-01-29 10:20:00,40.39,40.53,40.38,40.53,39735.0,35.612,35.7354,35.6032,35.7354,39735.0
2021-01-29 10:25:00,40.54,40.55,40.39,40.43,65233.0,35.7442,35.7531,35.612,35.6473,65233.0
2021-01-29 10:30:00,40.44,40.48,40.39,40.41,57667.0,35.6561,35.6913,35.612,35.6296,57667.0
2021-01-29 10:35:00,40.41,40.43,40.34,40.36,70908.0,35.6296,35.6473,35.5679,35.5855,70908.0
2021-01-29 10:40:00,40.36,40.42,40.31,40.39,86079.0,35.5855,35.6384,35.5414,35.612,86079.0
2021-01-29 10:45:00,40.39,40.45,40.34,40.44,71145.0,35.612,35.6649,35.5679,35.6561,71145.0
2021-01-29 10:50:00,40.44,40.47,40.39,40.39,63616.0,35.6561,35.6825,35.612,35.612,63616.0
2021-01-29 10:55:00,40.4,40.41,40.34,40.39,45918.0,35.6208,35.6296,35.5679,35.612,45918.0
2021-01-29 11:00:00,40.38,40.4,40.28,40.31,72119.0,35.6032,35.6208,35.515,35.5414,72119.0
2021-01-29 11:05:00,40.32,40.4,40.31,40.36,96917.0,35.5503,35.6208,35.5414,35.5855,96917.0
2021-01-29 11:10:00,40.36,40.36,40.22,40.22,69445.0,35.5855,35.5855,35.4621,35.4621,69445.0
2021-01-29 11:15:00,40.22,40.29,40.2,40.25,74404.0,35.4621,35.5238,35.4445,35.4885,74404.0
2021-01-29 11:20:00,40.25,40.28,40.19,40.24,63895.0,35.4885,35.515,35.4356,35.4797,63895.0
2021-01-29 11:25:00,40.25,40.28,40.05,40.05,64799.0,35.4885,35.515,35.3122,35.3122,64799.0
2021-01-29 11:30:00,40.05,40.06,39.92,39.94,83685.0,35.3122,35.321,35.1976,35.2152,83685.0
2021-01-29 11:35:00,39.95,40.05,39.95,40.0,94121.0,35.224,35.3122,35.224,35.2681,94121.0
2021-01-29 11:40:00,39.98,40.03,39.93,40.01,73552.0,35.2505,35.2946,35.2064,35.2769,73552.0
2021-01-29 11:45:00,40.0,40.02,39.94,39.98,37021.0,35.2681,35.2858,35.2152,35.2505,37021.0
2021-01-29 11:50:00,39.97,39.98,39.86,39.87,36496.0,35.2417,35.2505,35.1447,35.1535,36496.0
2021-01-29 11:55:00,39.87,40.0,39.85,40.0,44149.0,35.1535,35.2681,35.1359,35.2681,44149.0
2021-01-29 12:00:00,39.99,39.99,39.9,39.93,39328.0,35.2593,35.2593,35.18,35.2064,39328.0
2021-01-29 12:05:00,39.93,39.96,39.89,39.94,47767.0,35.2064,35.2329,35.1711,35.2152,47767.0
2021-01-29 12:10:00,39.94,39.98,39.85,39.85,60665.0,35.2152,35.2505,35.1359,35.1359,60665.0
2021-01-29 12:15:00,39.85,39.85,39.72,39.72,67632.0,35.1359,35.1359,35.0212,35.0212,67632.0
2021-01-29 12:20:00,39.73,39.74,39.67,39.69,35092.0,35.0301,35.0389,34.9772,34.9948,35092.0
2021-01-29 12:25:00,39.7,39.77,39.64,39.72,48525.0,35.0036,35.0653,34.9507,35.0212,48525.0
2021-01-29 12:30:00,39.71,39.75,39.64,39.66,41415.0,35.0124,35.0477,34.9507,34.9683,41415.0
2021-01-29 12:35:00,39.67,39.72,39.63,39.66,70579.0,34.9772,35.0212,34.9419,34.9683,70579.0
2021-01-29 12:40:00,39.66,39.77,39.64,39.73,61932.0,34.9683,35.0653,34.9507,35.0301,61932.0
2021-01-29 12:45:00,39.73,39.74,39.58,39.59,55073.0,35.0301,35.0389,34.8978,34.9066,55073.0
2021-01-29 12:50:00,39.6,39.83,39.6,39.82,71627.0,34.9154,35.1182,34.9154,35.1094,71627.0
2021-01-29 12:55:00,39.83,39.84,39.69,39.69,43901.0,35.1182,35.127,34.9948,34.9948,43901.0
2021-01-29 13:00:00,39.69,39.77,39.65,39.73,60453.0,34.9948,35.0653,34.9595,35.0301,60453.0
2021-01-29 13:05:00,39.73,39.74,39.66,39.7,41434.0,35.0301,35.0389,34.9683,35.0036,41434.0
2021-01-29 13:10:00,39.69,39.69,39.64,39.65,44348.0,34.9948,34.9948,34.9507,34.9595,44348.0
2021-01-29 13:15:00,39.64,39.64,39.52,39.56,48715.0,34.9507,34.9507,34.8449,34.8802,48715.0
2021-01-29 13:20:00,39.56,39.63,39.56,39.58,41398.0,34.8802,34.9419,34.8802,34.8978,41398.0
2021-01-29 13:25:00,39.57,39.71,39.56,39.69,61482.0,34.889,35.0124,34.8802,34.9948,61482.0
2021-01-29 13:30:00,39.69,39.69,39.6,39.62,41064.0,34.9948,34.9948,34.9154,34.9331,41064.0
2021-01-29 13:35:00,39.63,39.64,39.53,39.55,52738.0,34.9419,34.9507,34.8537,34.8714,52738.0
2021-01-29 13:40:00,39.54,39.58,39.47,39.55,92372.0,34.8625,34.8978,34.8008,34.8714,92372.0
2021-01-29 13:45:00,39.55,39.58,39.46,39.47,44388.0,34.8714,34.8978,34.792,34.8008,44388.0
2021-01-29 13:50:00,39.47,39.54,39.45,39.54,62311.0,34.8008,34.8625,34.7832,34.8625,62311.0
2021-01-29 13:55:00,39.54,39.57,39.51,39.54,53245.0,34.8625,34.889,34.8361,34.8625,53245.0
2021-01-29 14:00:00,39.54,39.87,39.53,39.83,91393.0,34.8625,35.1535,34.8537,35.1182,91393.0
2021-01-29 14:05:00,39.83,39.9,39.82,39.88,86062.0,35.1182,35.18,35.1094,35.1623,86062.0
2021-01-29 14:10:00,39.88,39.89,39.8,39.88,51979.0,35.1623,35.1711,35.0918,35.1623,51979.0
2021-01-29 14:15:00,39.87,39.91,39.84,39.85,57999.0,35.1535,35.1888,35.127,35.1359,57999.0
2021-01-29 14:20:00,39.84,39.85,39.78,39.82,36303.0,35.127,35.1359,35.0741,35.1094,36303.0
2021-01-29 14:25:00,39.82,39.84,39.79,39.83,40026.0,35.1094,35.127,35.083,35.1182,40026.0
2021-01-29 14:30:00,39.82,39.82,39.7,39.72,53211.0,35.1094,35.1094,35.0036,35.0212,53211.0
2021-01-29 14:35:00,39.72,39.8,39.72,39.77,58344.0,35.0212,35.0918,35.0212,35.0653,58344.0
2021-01-29 14:40:00,39.77,39.84,39.71,39.78,53906.0,35.0653,35.127,35.0124,35.0741,53906.0
2021-01-29 14:45:00,39.78,39.83,39.77,39.83,61098.0,35.0741,35.1182,35.0653,35.1182,61098.0
2021-01-29 14:50:00,39.83,39.9,39.82,39.87,47788.0,35.1182,35.18,35.1094,35.1535,47788.0
2021-01-29 14:55:00,39.87,39.99,39.84,39.97,59639.0,35.1535,35.2593,35.127,35.2417,59639.0
2021-01-29 15:00:00,39.98,40.1,39.97,40.09,56253.0,35.2505,35.3563,35.2417,35.3475,56253.0
2021-01-29 15:05:00,40.09,40.1,40.02,40.09,38971.0,35.3475,35.3563,35.2858,35.3475,38971.0
2021-01-29 15:10:00,40.09,40.12,40.02,40.09,79453.0,35.3475,35.3739,35.2858,35.3475,79453.0
2021-01-29 15:15:00,40.09,40.16,40.05,40.13,75948.0,35.3475,35.4092,35.3122,35.3827,75948.0
2021-01-29 15:20:00,40.14,40.19,40.13,40.17,52907.0,35.3916,35.4356,35.3827,35.418,52907.0
2021-01-29 15:25:00,40.18,40.22,40.1,40.1,63320.0,35.4268,35.4621,35.3563,35.3563,63320.0
2021-01-29 15:30:00,40.11,40.23,40.1,40.14,67905.0,35.3651,35.4709,35.3563,35.3916,67905.0
2021-01-29 15:35:00,40.15,40.16,39.95,39.96,95183.0,35.4004,35.4092,35.224,35.2329,95183.0
2021-01-29 15:40:00,39.95,39.99,39.86,39.91,54891.0,35.224,35.2593,35.1447,35.1888,54891.0
2021-01-29 15:45:00,39.9,39.91,39.82,39.85,110930.0,35.18,35.1888,35.1094,35.1359,110930.0
2021-01-29 15:50:00,39.84,39.96,39.84,39.94,145099.0,35.127,35.2329,35.127,35.2152,145099.0
2021-01-29 15:55:00,39.94,40.05,39.81,39.83,491636.0,35.2152,35.3122,35.1006,35.1182,491636.0
2021-02-01 09:30:00,40.13,40.24,40.07,40.14,94489.0,35.3827,35.4797,35.3298,35.3916,94489.0
2021-02-01 09:35:00,40.15,40.21,40.02,40.14,101515.0,35.4004,35.4533,35.2858,35.3916,101515.0
2021-02-01 09:40:00,40.14,40.24,40.11,40.21,38333.0,35.3916,35.4797,35.3651,35.4533,38333.0
2021-02-01 09:45:00,40.2,40.27,40.14,40.2,44905.0,35.4445,35.5062,35.3916,35.4445,44905.0
2021-02-01 09:50:00,40.19,40.21,40.09,40.15,78412.0,35.4356,35.4533,35.3475,35.4004,78412.0
2021-02-01 09:55:00,40.18,40.33,40.15,40.3,37343.0,35.4268,35.5591,35.4004,35.5326,37343.0
2021-02-01 10:00:00,40.3,40.32,40.14,40.27,36148.0,35.5326,35.5503,35.3916,35.5062,36148.0
2021-02-01 10:05:00,40.27,40.43,40.27,40.39,62798.0,35.5062,35.6473,35.5062,35.612,62798.0
2021-02-01 10:10:00,40.38,40.41,40.23,40.32,73672.0,35.6032,35.6296,35.4709,35.5503,73672.0
2021-02-01 10:15:00,40.33,40.39,40.29,40.39,28977.0,35.5591,35.612,35.5238,35.612,28977.0
2021-02-01 10:20:00,40.38,40.42,40.33,40.41,44060.0,35.6032,35.6384,35.5591,35.6296,44060.0
2021-02-01 10:25:00,40.41,40.42,40.32,40.37,88945.0,35.6296,35.6384,35.5503,35.5944,88945.0
2021-02-01 10:30:00,40.37,40.54,40.37,40.43,53621.0,35.5944,35.7442,35.5944,35.6473,53621.0
2021-02-01 10:35:00,40.43,40.45,40.36,40.41,71796.0,35.6473,35.6649,35.5855,35.6296,71796.0
2021-02-01 10:40:00,40.41,40.45,40.4,40.4,46070.0,35.6296,35.6649,35.6208,35.6208,46070.0
2021-02-01 10:45:00,40.41,40.44,40.37,40.41,70837.0,35.6296,35.6561,35.5944,35.6296,70837.0
2021-02-01 10:50:00,40.41,40.45,40.38,40.41,70343.0,35.6296,35.6649,35.6032,35.6296,70343.0
2021-02-01 10:55:00,40.4,40.4,40.33,40.36,131379.0,35.6208,35.6208,35.5591,35.5855,131379.0
2021-02-01 11:00:00,40.36,40.41,40.32,40.41,75843.0,35.5855,35.6296,35.5503,35.6296,75843.0
2021-02-01 11:05:00,40.41,40.52,40.41,40.49,55184.0,35.6296,35.7266,35.6296,35.7002,55184.0
2021-02-01 11:10:00,40.49,40.56,40.47,40.51,43078.0,35.7002,35.7619,35.6825,35.7178,43078.0
2021-02-01 11:15:00,40.5,40.57,40.5,40.56,49849.0,35.709,35.7707,35.709,35.7619,49849.0
2021-02-01 11:20:00,40.57,40.57,40.5,40.57,61353.0,35.7707,35.7707,35.709,35.7707,61353.0
2021-02-01 11:25:00,40.57,40.62,40.54,40.6,64039.0,35.7707,35.8148,35.7442,35.7971,64039.0
2021-02-01 11:30:00,40.61,40.7,40.6,40.62,90502.0,35.806,35.8853,35.7971,35.8148,90502.0
2021-02-01 11:35:00,40.62,40.65,40.59,40.64,98762.0,35.8148,35.8412,35.7883,35.8324,98762.0
2021-02-01 11:40:00,40.64,40.77,40.64,40.77,77531.0,35.8324,35.947,35.8324,35.947,77531.0
2021-02-01 11:45:00,40.77,40.8,40.69,40.72,70276.0,35.947,35.9735,35.8765,35.9029,70276.0
2021-02-01 11:50:00,40.72,40.73,40.66,40.68,97403.0,35.9029,35.9118,35.85,35.8677,97403.0
2021-02-01 11:55:00,40.68,40.72,40.63,40.63,65862.0,35.8677,35.9029,35.8236,35.8236,65862.0
2021-02-01 12:00:00,40.64,40.66,40.56,40.57,61598.0,35.8324,35.85,35.7619,35.7707,61598.0
2021-02-01 12:05:00,40.57,40.59,40.52,40.54,90749.0,35.7707,35.7883,35.7266,35.7442,90749.0
2021-02-01 12:10:00,40.54,40.63,40.52,40.6,60901.0,35.7442,35.8236,35.7266,35.7971,60901.0
2021-02-01 12:15:00,40.6,40.62,40.56,40.61,86455.0,35.7971,35.8148,35.7619,35.806,86455.0
2021-02-01 12:20:00,40.61,40.62,40.55,40.55,67202.0,35.806,35.8148,35.7531,35.7531,67202.0
2021-02-01 12:25:00,40.56,40.64,40.56,40.64,51249.0,35.7619,35.8324,35.7619,35.8324,51249.0
2021-02-01 12:30:00,40.64,40.73,40.64,40.69,71350.0,35.8324,35.9118,35.8324,35.8765,71350.0
2021-02-01 12:35:00,40.69,40.69,40.61,40.64,44461.0,35.8765,35.8765,35.806,35.8324,44461.0
2021-02-01 12:40:00,40.64,40.71,40.63,40.69,60113.0,35.8324,35.8941,35.8236,35.8765,60113.0
2021-02-01 12:45:00,40.69,40.73,40.67,40.73,59049.0,35.8765,35.9118,35.8589,35.9118,59049.0
2021-02-01 12:50:00,40.73,40.75,40.71,40.73,64092.0,35.9118,35.9294,35.8941,35.9118,64092.0
2021-02-01 12:55:00,40.73,40.78,40.72,40.73,54740.0,35.9118,35.9558,35.9029,35.9118,54740.0
2021-02-01 13:00:00,40.73,40.75,40.69,40.7,40533.0,35.9118,35.9294,35.8765,35.8853,40533.0
2021-02-01 13:05:00,40.7,40.72,40.64,40.65,43588.0,35.8853,35.9029,35.8324,35.8412,43588.0
2021-02-01 13:10:00,40.64,40.72,40.62,40.7,52779.0,35.8324,35.9029,35.8148,35.8853,52779.0
2021-02-01 13:15:00,40.71,40.75,40.69,40.75,33965.0,35.8941,35.9294,35.8765,35.9294,33965.0
2021-02-01 13:20:00,40.74,40.77,40.73,40.75,45452.0,35.9206,35.947,35.9118,35.9294,45452.0
2021-02-01 13:25:00,40.75,40.78,40.74,40.77,49896.0,35.9294,35.9558,35.9206,35.947,49896.0
2021-02-01 13:30:00,40.77,40.8,40.75,40.77,46561.0,35.947,35.9735,35.9294,35.947,46561.0
2021-02-01 13:35:00,40.77,40.77,40.72,40.73,76022.0,35.947,35.947,35.9029,35.9118,76022.0
2021-02-01 13:40:00,40.73,40.76,40.7,40.7,41339.0,35.9118,35.9382,35.8853,35.8853,41339.0
2021-02-01 13:45:00,40.71,40.71,40.61,40.61,49574.0,35.8941,35.8941,35.806,35.806,49574.0
2021-02-01 13:50:00,40.61,40.66,40.6,40.64,50148.0,35.806,35.85,35.7971,35.8324,50148.0
2021-02-01 13:55:00,40.64,40.65,40.61,40.62,42952.0,35.8324,35.8412,35.806,35.8148,42952.0
2021-02-01 14:00:00,40.63,40.77,40.62,40.73,81733.0,35.8236,35.947,35.8148,35.9118,81733.0
2021-02-01 14:05:00,40.73,40.77,40.7,40.73,66780.0,35.9118,35.947,35.8853,35.9118,66780.0
2021-02-01 14:10:00,40.73,40.78,40.73,40.78,45008.0,35.9118,35.9558,35.9118,35.9558,45008.0
2021-02-01 14:15:00,40.79,40.88,40.78,40.88,52445.0,35.9647,36.044,35.9558,36.044,52445.0
2021-02-01 14:20:00,40.88,40.9,40.84,40.9,53768.0,36.044,36.0617,36.0088,36.0617,53768.0
2021-02-01 14:25:00,40.9,40.95,40.89,40.92,45314.0,36.0617,36.1057,36.0528,36.0793,45314.0
2021-02-01 14:30:00,40.93,40.98,40.92,40.98,41517.0,36.0881,36.1322,36.0793,36.1322,41517.0
2021-02-01 14:35:00,40.98,41.03,40.97,41.02,91917.0,36.1322,36.1763,36.1234,36.1675,91917.0
2021-02-01 14:40:00,41.02,41.07,40.99,41.0,82552.0,36.1675,36.2115,36.141,36.1498,82552.0
2021-02-01 14:45:00,41.01,41.03,40.95,40.96,79699.0,36.1586,36.1763,36.1057,36.1146,79699.0
2021-02-01 14:50:00,40.96,41.0,40.95,41.0,77688.0,36.1146,36.1498,36.1057,36.1498,77688.0
2021-02-01 14:55:00,41.0,41.0,40.91,40.95,59273.0,36.1498,36.1498,36.0705,36.1057,59273.0
2021-02-01 15:00:00,40.96,40.96,40.89,40.89,54101.0,36.1146,36.1146,36.0528,36.0528,54101.0
2021-02-01 15:05:00,40.9,40.9,40.86,40.88,81329.0,36.0617,36.0617,36.0264,36.044,81329.0
2021-02-01 15:10:00,40.88,40.88,40.8,40.83,41541.0,36.044,36.044,35.9735,35.9999,41541.0
2021-02-01 15:15:00,40.83,40.83,40.77,40.8,46813.0,35.9999,35.9999,35.947,35.9735,46813.0
2021-02-01 15:20:00,40.8,40.85,40.79,40.83,64551.0,35.9735,36.0176,35.9647,35.9999,64551.0
2021-02-01 15:25:00,40.83,40.86,40.79,40.79,48895.0,35.9999,36.0264,35.9647,35.9647,48895.0
2021-02-01 15:30:00,40.79,40.8,40.68,40.69,61555.0,35.9647,35.9735,35.8677,35.8765,61555.0
2021-02-01 15:35:00,40.69,40.71,40.63,40.64,89197.0,35.8765,35.8941,35.8236,35.8324,89197.0
2021-02-01 15:40:00,40.64,40.64,40.55,40.61,74204.0,35.8324,35.8324,35.7531,35.806,74204.0
2021-02-01 15:45:00,40.6,40.61,40.54,40.59,118420.0,35.7971,35.806,35.7442,35.7883,118420.0
2021-02-01 15:50:00,40.58,40.61,40.54,40.6,158796.0,35.7795,35.806,35.7442,35.7971,158796.0
2021-02-01 15:55:00,40.61,40.61,40.46,40.47,522896.0,35.806,35.806,35.6737,35.6825,522896.0
2021-02-02 09:30:00,40.75,40.95,40.53,40.95,189084.0,35.9294,36.1057,35.7354,36.1057,189084.0
2021-02-02 09:35:00,40.94,41.09,40.86,41.02,105447.0,36.0969,36.2292,36.0264,36.1675,105447.0
2021-02-02 09:40:00,41.03,41.03,40.84,40.9,77913.0,36.1763,36.1763,36.0088,36.0617,77913.0
2021-02-02 09:45:00,40.92,40.93,40.74,40.87,88199.0,36.0793,36.0881,35.9206,36.0352,88199.0
2021-02-02 09:50:00,40.87,40.97,40.83,40.84,51130.0,36.0352,36.1234,35.9999,36.0088,51130.0
2021-02-02 09:55:00,40.84,40.99,40.81,40.93,58605.0,36.0088,36.141,35.9823,36.0881,58605.0
2021-02-02 10:00:00,40.92,41.12,40.92,41.07,100901.0,36.0793,36.2556,36.0793,36.2115,100901.0
2021-02-02 10:05:00,41.07,41.2,41.07,41.16,80342.0,36.2115,36.3262,36.2115,36.2909,80342.0
2021-02-02 10:10:00,41.16,41.25,41.14,41.23,68017.0,36.2909,36.3702,36.2733,36.3526,68017.0
2021-02-02 10:15:00,41.23,41.35,41.22,41.3,58376.0,36.3526,36.4584,36.3438,36.4143,58376.0
2021-02-02 10:20:00,41.3,41.32,41.23,41.25,41517.0,36.4143,36.432,36.3526,36.3702,41517.0
2021-02-02 10:25:00,41.25,41.28,41.17,41.17,31800.0,36.3702,36.3967,36.2997,36.2997,31800.0
2021-02-02 10:30:00,41.18,41.25,41.16,41.18,35722.0,36.3085,36.3702,36.2909,36.3085,35722.0
2021-02-02 10:35:00,41.18,41.18,41.12,41.13,35077.0,36.3085,36.3085,36.2556,36.2644,35077.0
2021-02-02 10:40:00,41.13,41.2,41.1,41.18,31053.0,36.2644,36.3262,36.238,36.3085,31053.0
2021-02-02 10:45:00,41.19,41.2,41.09,41.13,47743.0,36.3173,36.3262,36.2292,36.2644,47743.0
2021-02-02 10:50:00,41.13,41.21,41.1,41.2,34782.0,36.2644,36.335,36.238,36.3262,34782.0
2021-02-02 10:55:00,41.2,41.26,41.18,41.2,31079.0,36.3262,36.3791,36.3085,36.3262,31079.0
2021-02-02 11:00:00,41.2,41.31,41.19,41.3,36761.0,36.3262,36.4232,36.3173,36.4143,36761.0
2021-02-02 11:05:00,41.32,41.34,41.24,41.27,27047.0,36.432,36.4496,36.3614,36.3879,27047.0
2021-02-02 11:10:00,41.27,41.36,41.26,41.36,21804.0,36.3879,36.4672,36.3791,36.4672,21804.0
2021-02-02 11:15:00,41.37,41.4,41.33,41.39,15656.0,36.4761,36.5025,36.4408,36.4937,15656.0
2021-02-02 11:20:00,41.39,41.4,41.32,41.33,29347.0,36.4937,36.5025,36.432,36.4408,29347.0
2021-02-02 11:25:00,41.33,41.34,41.29,41.34,32327.0,36.4408,36.4496,36.4055,36.4496,32327.0
2021-02-02 11:30:00,41.34,41.43,41.33,41.43,41829.0,36.4496,36.529,36.4408,36.529,41829.0
2021-02-02 11:35:00,41.42,41.49,41.39,41.39,73967.0,36.5201,36.5819,36.4937,36.4937,73967.0
2021-02-02 11:40:00,41.39,41.44,41.37,41.38,50063.0,36.4937,36.5378,36.4761,36.4849,50063.0
2021-02-02 11:45:00,41.39,41.46,41.38,41.45,52812.0,36.4937,36.5554,36.4849,36.5466,52812.0
2021-02-02 11:50:00,41.45,41.46,41.37,41.38,48078.0,36.5466,36.5554,36.4761,36.4849,48078.0
2021-02-02 11:55:00,41.39,41.44,41.38,41.4,46093.0,36.4937,36.5378,36.4849,36.5025,46093.0
2021-02-02 12:00:00,41.4,41.44,41.4,41.42,40635.0,36.5025,36.5378,36.5025,36.5201,40635.0
2021-02-02 12:05:00,41.42,41.43,41.34,41.34,50618.0,36.5201,36.529,36.4496,36.4496,50618.0
2021-02-02 12:10:00,41.34,41.38,41.33,41.35,32216.0,36.4496,36.4849,36.4408,36.4584,32216.0
2021-02-02 12:15:00,41.36,41.4,41.34,41.34,46388.0,36.4672,36.5025,36.4496,36.4496,46388.0
2021-02-02 12:20:00,41.34,41.45,41.34,41.36,35699.0,36.4496,36.5466,36.4496,36.4672,35699.0
2021-02-02 12:25:00,41.36,41.37,41.34,41.36,37436.0,36.4672,36.4761,36.4496,36.4672,37436.0
2021-02-02 12:30:00,41.36,41.39,41.34,41.38,31251.0,36.4672,36.4937,36.4496,36.4849,31251.0
2021-02-02 12:35:00,41.39,41.46,41.38,41.46,35379.0,36.4937,36.5554,36.4849,36.5554,35379.0
2021-02-02 12:40:00,41.46,41.47,41.4,41.41,38831.0,36.5554,36.5642,36.5025,36.5113,38831.0
2021-02-02 12:45:00,41.42,41.52,41.42,41.51,110094.0,36.5201,36.6083,36.5201,36.5995,110094.0
2021-02-02 12:50:00,41.52,41.54,41.47,41.49,95824.0,36.6083,36.6259,36.5642,36.5819,95824.0
2021-02-02 12:55:00,41.5,41.58,41.49,41.58,36181.0,36.5907,36.6612,36.5819,36.6612,36181.0
2021-02-02 13:00:00,41.59,41.61,41.57,41.58,42267.0,36.67,36.6877,36.6524,36.6612,42267.0
2021-02-02 13:05:00,41.58,41.61,41.58,41.61,31953.0,36.6612,36.6877,36.6612,36.6877,31953.0
2021-02-02 13:10:00,41.61,41.63,41.51,41.51,65108.0,36.6877,36.7053,36.5995,36.5995,65108.0
2021-02-02 13:15:00,41.51,41.53,41.5,41.5,40281.0,36.5995,36.6171,36.5907,36.5907,40281.0
2021-02-02 13:20:00,41.5,41.5,41.4,41.41,33522.0,36.5907,36.5907,36.5025,36.5113,33522.0
2021-02-02 13:25:00,41.4,41.45,41.39,41.41,34351.0,36.5025,36.5466,36.4937,36.5113,34351.0
2021-02-02 13:30:00,41.42,41.49,41.41,41.47,33240.0,36.5201,36.5819,36.5113,36.5642,33240.0
2021-02-02 13:35:00,41.47,41.53,41.44,41.52,30548.0,36.5642,36.6171,36.5378,36.6083,30548.0
2021-02-02 13:40:00,41.52,41.53,41.44,41.47,40752.0,36.6083,36.6171,36.5378,36.5642,40752.0
2021-02-02 13:45:00,41.47,41.51,41.46,41.47,43565.0,36.5642,36.5995,36.5554,36.5642,43565.0
2021-02-02 13:50:00,41.47,41.47,41.41,41.41,47201.0,36.5642,36.5642,36.5113,36.5113,47201.0
2021-02-02 13:55:00,41.42,41.43,41.36,41.37,38343.0,36.5201,36.529,36.4672,36.4761,38343.0
2021-02-02 14:00:00,41.36,41.38,41.33,41.34,54231.0,36.4672,36.4849,36.4408,36.4496,54231.0
2021-02-02 14:05:00,41.34,41.34,41.31,41.34,46688.0,36.4496,36.4496,36.4232,36.4496,46688.0
2021-02-02 14:10:00,41.34,41.44,41.34,41.44,38924.0,36.4496,36.5378,36.4496,36.5378,38924.0
2021-02-02 14:15:00,41.43,41.44,41.38,41.39,46893.0,36.529,36.5378,36.4849,36.4937,46893.0
2021-02-02 14:20:00,41.39,41.4,41.34,41.4,44942.0,36.4937,36.5025,36.4496,36.5025,44942.0
2021-02-02 14:25:00,41.4,41.44,41.39,41.41,30226.0,36.5025,36.5378,36.4937,36.5113,30226.0
2021-02-02 14:30:00,41.4,41.44,41.39,41.44,28612.0,36.5025,36.5378,36.4937,36.5378,28612.0
2021-02-02 14:35:00,41.46,41.55,41.45,41.52,39740.0,36.5554,36.6348,36.5466,36.6083,39740.0
2021-02-02 14:40:00,41.52,41.55,41.5,41.55,62887.0,36.6083,36.6348,36.5907,36.6348,62887.0
2021-02-02 14:45:00,41.55,41.55,41.49,41.5,25709.0,36.6348,36.6348,36.5819,36.5907,25709.0
2021-02-02 14:50:00,41.51,41.51,41.4,41.43,28709.0,36.5995,36.5995,36.5025,36.529,28709.0
2021-02-02 14:55:00,41.43,41.52,41.43,41.5,46274.0,36.529,36.6083,36.529,36.5907,46274.0
2021-02-02 15:00:00,41.49,41.53,41.45,41.52,50810.0,36.5819,36.6171,36.5466,36.6083,50810.0
2021-02-02 15:05:00,41.52,41.56,41.5,41.55,45551.0,36.6083,36.6436,36.5907,36.6348,45551.0
2021-02-02 15:10:00,41.55,41.55,41.43,41.43,66044.0,36.6348,36.6348,36.529,36.529,66044.0
2021-02-02 15:15:00,41.44,41.44,41.3,41.31,48671.0,36.5378,36.5378,36.4143,36.4232,48671.0
2021-02-02 15:20:00,41.31,41.32,41.27,41.29,65386.0,36.4232,36.432,36.3879,36.4055,65386.0
2021-02-02 15:25:00,41.29,41.34,41.22,41.23,77847.0,36.4055,36.4496,36.3438,36.3526,77847.0
2021-02-02 15:30:00,41.23,41.24,41.15,41.16,84388.0,36.3526,36.3614,36.2821,36.2909,84388.0
2021-02-02 15:35:00,41.16,41.17,41.06,41.09,81096.0,36.2909,36.2997,36.2027,36.2292,81096.0
2021-02-02 15:40:00,41.09,41.13,41.06,41.07,69967.0,36.2292,36.2644,36.2027,36.2115,69967.0
2021-02-02 15:45:00,41.06,41.12,41.02,41.05,124866.0,36.2027,36.2556,36.1675,36.1939,124866.0
2021-02-02 15:50:00,41.06,41.11,41.02,41.02,159675.0,36.2027,36.2468,36.1675,36.1675,159675.0
2021-02-02 15:55:00,41.02,41.06,40.81,40.85,891641.0,36.1675,36.2027,35.9823,36.0176,891641.0
2021-02-03 09:30:00,40.72,41.14,40.72,40.96,85490.0,35.9029,36.2733,35.9029,36.1146,85490.0
2021-02-03 09:35:00,40.97,41.0,40.81,40.94,60817.0,36.1234,36.1498,35.9823,36.0969,60817.0
2021-02-03 09:40:00,40.94,40.96,40.74,40.74,28715.0,36.0969,36.1146,35.9206,35.9206,28715.0
2021-02-03 09:45:00,40.74,40.82,40.64,40.77,43772.0,35.9206,35.9911,35.8324,35.947,43772.0
2021-02-03 09:50:00,40.77,40.8,40.6,40.6,79584.0,35.947,35.9735,35.7971,35.7971,79584.0
2021-02-03 09:55:00,40.61,40.68,40.56,40.68,66296.0,35.806,35.8677,35.7619,35.8677,66296.0
2021-02-03 10:00:00,40.69,40.85,40.67,40.85,41789.0,35.8765,36.0176,35.8589,36.0176,41789.0
2021-02-03 10:05:00,40.86,40.91,40.77,40.77,42862.0,36.0264,36.0705,35.947,35.947,42862.0
2021-02-03 10:10:00,40.77,40.84,40.72,40.75,58526.0,35.947,36.0088,35.9029,35.9294,58526.0
2021-02-03 10:15:00,40.76,40.83,40.72,40.8,47992.0,35.9382,35.9999,35.9029,35.9735,47992.0
2021-02-03 10:20:00,40.8,40.92,40.8,40.87,79045.0,35.9735,36.0793,35.9735,36.0352,79045.0
2021-02-03 10:25:00,40.87,40.87,40.71,40.71,46364.0,36.0352,36.0352,35.8941,35.8941,46364.0
2021-02-03 10:30:00,40.71,40.73,40.64,40.64,33902.0,35.8941,35.9118,35.8324,35.8324,33902.0
2021-02-03 10:35:00,40.64,40.79,40.61,40.79,68342.0,35.8324,35.9647,35.806,35.9647,68342.0
2021-02-03 10:40:00,40.78,40.8,40.73,40.74,56999.0,35.9558,35.9735,35.9118,35.9206,56999.0
2021-02-03 10:45:00,40.73,40.76,40.69,40.73,68733.0,35.9118,35.9382,35.8765,35.9118,68733.0
2021-02-03 10:50:00,40.73,40.8,40.72,40.73,65495.0,35.9118,35.9735,35.9029,35.9118,65495.0
2021-02-03 10:55:00,40.73,40.73,40.61,40.61,30017.0,35.9118,35.9118,35.806,35.806,30017.0
2021-02-03 11:00:00,40.62,40.71,40.61,40.69,44444.0,35.8148,35.8941,35.806,35.8765,44444.0
2021-02-03 11:05:00,40.7,40.73,40.63,40.72,37436.0,35.8853,35.9118,35.8236,35.9029,37436.0
2021-02-03 11:10:00,40.72,40.73,40.66,40.72,34016.0,35.9029,35.9118,35.85,35.9029,34016.0
2021-02-03 11:15:00,40.71,40.72,40.67,40.7,32162.0,35.8941,35.9029,35.8589,35.8853,32162.0
2021-02-03 11:20:00,40.7,40.81,40.69,40.79,37199.0,35.8853,35.9823,35.8765,35.9647,37199.0
2021-02-03 11:25:00,40.79,40.81,40.75,40.77,33651.0,35.9647,35.9823,35.9294,35.947,33651.0
2021-02-03 11:30:00,40.78,40.81,40.77,40.77,18938.0,35.9558,35.9823,35.947,35.947,18938.0
2021-02-03 11:35:00,40.77,40.83,40.76,40.82,31321.0,35.947,35.9999,35.9382,35.9911,31321.0
2021-02-03 11:40:00,40.82,40.88,40.8,40.84,24182.0,35.9911,36.044,35.9735,36.0088,24182.0
2021-02-03 11:45:00,40.84,40.9,40.84,40.87,31824.0,36.0088,36.0617,36.0088,36.0352,31824.0
2021-02-03 11:50:00,40.87,40.89,40.81,40.82,19312.0,36.0352,36.0528,35.9823,35.9911,19312.0
2021-02-03 11:55:00,40.82,40.87,40.79,40.86,23045.0,35.9911,36.0352,35.9647,36.0264,23045.0
2021-02-03 12:00:00,40.85,40.85,40.79,40.81,17288.0,36.0176,36.0176,35.9647,35.9823,17288.0
2021-02-03 12:05:00,40.81,40.86,40.79,40.86,25726.0,35.9823,36.0264,35.9647,36.0264,25726.0
2021-02-03 12:10:00,40.85,40.9,40.85,40.9,62494.0,36.0176,36.0617,36.0176,36.0617,62494.0
2021-02-03 12:15:00,40.9,40.97,40.89,40.96,50746.0,36.0617,36.1234,36.0528,36.1146,50746.0
2021-02-03 12:20:00,40.96,40.97,40.93,40.95,35092.0,36.1146,36.1234,36.0881,36.1057,35092.0
2021-02-03 12:25:00,40.95,40.98,40.92,40.97,36846.0,36.1057,36.1322,36.0793,36.1234,36846.0
2021-02-03 12:30:00,40.97,40.97,40.91,40.92,34882.0,36.1234,36.1234,36.0705,36.0793,34882.0
2021-02-03 12:35:00,40.93,40.97,40.9,40.97,56411.0,36.0881,36.1234,36.0617,36.1234,56411.0
2021-02-03 12:40:00,40.97,40.97,40.91,40.91,20232.0,36.1234,36.1234,36.0705,36.0705,20232.0
2021-02-03 12:45:00,40.92,40.96,40.91,40.95,25951.0,36.0793,36.1146,36.0705,36.1057,25951.0
2021-02-03 12:50:00,40.95,40.98,40.94,40.96,15774.0,36.1057,36.1322,36.0969,36.1146,15774.0
2021-02-03 12:55:00,40.95,41.0,40.94,41.0,26450.0,36.1057,36.1498,36.0969,36.1498,26450.0
2021-02-03 13:00:00,41.01,41.08,41.0,41.08,20697.0,36.1586,36.2204,36.1498,36.2204,20697.0
2021-02-03 13:05:00,41.07,41.08,41.03,41.06,20347.0,36.2115,36.2204,36.1763,36.2027,20347.0
2021-02-03 13:10:00,41.05,41.06,41.0,41.02,12064.0,36.1939,36.2027,36.1498,36.1675,12064.0
2021-02-03 13:15:00,41.02,41.03,41.0,41.02,11445.0,36.1675,36.1763,36.1498,36.1675,11445.0
2021-02-03 13:20:00,41.01,41.02,40.97,41.0,27265.0,36.1586,36.1675,36.1234,36.1498,27265.0
2021-02-03 13:25:00,40.99,41.07,40.99,41.05,39386.0,36.141,36.2115,36.141,36.1939,39386.0
2021-02-03 13:30:00,41.05,41.08,41.03,41.05,32268.0,36.1939,36.2204,36.1763,36.1939,32268.0
2021-02-03 13:35:00,41.05,41.12,41.04,41.11,38073.0,36.1939,36.2556,36.1851,36.2468,38073.0
2021-02-03 13:40:00,41.1,41.12,41.07,41.1,30376.0,36.238,36.2556,36.2115,36.238,30376.0
2021-02-03 13:45:00,41.09,41.1,41.07,41.09,27607.0,36.2292,36.238,36.2115,36.2292,27607.0
2021-02-03 13:50:00,41.09,41.09,41.06,41.07,23913.0,36.2292,36.2292,36.2027,36.2115,23913.0
2021-02-03 13:55:00,41.07,41.12,41.04,41.11,31293.0,36.2115,36.2556,36.1851,36.2468,31293.0
2021-02-03 14:00:00,41.12,41.17,41.12,41.14,43411.0,36.2556,36.2997,36.2556,36.2733,43411.0
2021-02-03 14:05:00,41.14,41.15,41.08,41.08,26750.0,36.2733,36.2821,36.2204,36.2204,26750.0
2021-02-03 14:10:00,41.09,41.09,41.04,41.07,24845.0,36.2292,36.2292,36.1851,36.2115,24845.0
2021-02-03 14:15:00,41.07,41.11,41.06,41.09,21919.0,36.2115,36.2468,36.2027,36.2292,21919.0
2021-02-03 14:20:00,41.09,41.12,41.07,41.11,25891.0,36.2292,36.2556,36.2115,36.2468,25891.0
2021-02-03 14:25:00,41.11,41.17,41.11,41.16,23242.0,36.2468,36.2997,36.2468,36.2909,23242.0
2021-02-03 14:30:00,41.16,41.16,41.09,41.09,23591.0,36.2909,36.2909,36.2292,36.2292,23591.0
2021-02-03 14:35:00,41.09,41.1,41.05,41.05,29847.0,36.2292,36.238,36.1939,36.1939,29847.0
2021-02-03 14:40:00,41.05,41.11,41.05,41.09,35645.0,36.1939,36.2468,36.1939,36.2292,35645.0
2021-02-03 14:45:00,41.09,41.14,41.08,41.13,34391.0,36.2292,36.2733,36.2204,36.2644,34391.0
2021-02-03 14:50:00,41.13,41.13,41.09,41.12,43480.0,36.2644,36.2644,36.2292,36.2556,43480.0
2021-02-03 14:55:00,41.12,41.16,41.1,41.16,36644.0,36.2556,36.2909,36.238,36.2909,36644.0
2021-02-03 15:00:00,41.16,41.18,41.15,41.16,39544.0,36.2909,36.3085,36.2821,36.2909,39544.0
2021-02-03 15:05:00,41.16,41.17,41.13,41.15,31555.0,36.2909,36.2997,36.2644,36.2821,31555.0
2021-02-03 15:10:00,41.15,41.2,41.13,41.19,42013.0,36.2821,36.3262,36.2644,36.3173,42013.0
2021-02-03 15:15:00,41.19,41.22,41.18,41.21,34537.0,36.3173,36.3438,36.3085,36.335,34537.0
2021-02-03 15:20:00,41.21,41.27,41.2,41.26,98810.0,36.335,36.3879,36.3262,36.3791,98810.0
2021-02-03 15:25:00,41.27,41.32,41.25,41.28,59211.0,36.3879,36.432,36.3702,36.3967,59211.0
2021-02-03 15:30:00,41.29,41.32,41.21,41.23,63406.0,36.4055,36.432,36.335,36.3526,63406.0
2021-02-03 15:35:00,41.23,41.24,41.19,41.21,65067.0,36.3526,36.3614,36.3173,36.335,65067.0
2021-02-03 15:40:00,41.21,41.22,41.09,41.1,50615.0,36.335,36.3438,36.2292,36.238,50615.0
2021-02-03 15:45:00,41.11,41.19,41.1,41.18,64610.0,36.2468,36.3173,36.238,36.3085,64610.0
2021-02-03 15:50:00,41.18,41.22,41.16,41.16,149325.0,36.3085,36.3438,36.2909,36.2909,149325.0
2021-02-03 15:55:00,41.17,41.2,41.05,41.05,424791.0,36.2997,36.3262,36.1939,36.1939,424791.0
2021-02-04 09:30:00,41.29,41.58,41.17,41.57,67283.0,36.4055,36.6612,36.2997,36.6524,67283.0
2021-02-04 09:35:00,41.55,41.62,41.37,41.38,65305.0,36.6348,36.6965,36.4761,36.4849,65305.0
2021-02-04 09:40:00,41.38,41.54,41.38,41.46,54806.0,36.4849,36.6259,36.4849,36.5554,54806.0
2021-02-04 09:45:00,41.46,41.48,41.36,41.44,33451.0,36.5554,36.573,36.4672,36.5378,33451.0
2021-02-04 09:50:00,41.44,41.46,41.36,41.39,34309.0,36.5378,36.5554,36.4672,36.4937,34309.0
2021-02-04 09:55:00,41.39,41.66,41.37,41.63,66397.0,36.4937,36.7317,36.4761,36.7053,66397.0
2021-02-04 10:00:00,41.66,41.74,41.61,41.74,92523.0,36.7317,36.8023,36.6877,36.8023,92523.0
2021-02-04 10:05:00,41.74,41.78,41.73,41.76,32117.0,36.8023,36.8376,36.7935,36.8199,32117.0
2021-02-04 10:10:00,41.77,41.83,41.75,41.76,49559.0,36.8287,36.8816,36.8111,36.8199,49559.0
2021-02-04 10:15:00,41.76,41.91,41.75,41.9,39125.0,36.8199,36.9522,36.8111,36.9434,39125.0
2021-02-04 10:20:00,41.9,41.97,41.86,41.94,42817.0,36.9434,37.0051,36.9081,36.9786,42817.0
2021-02-04 10:25:00,41.95,41.97,41.88,41.91,36185.0,36.9874,37.0051,36.9257,36.9522,36185.0
2021-02-04 10:30:00,41.9,41.94,41.77,41.78,40407.0,36.9434,36.9786,36.8287,36.8376,40407.0
2021-02-04 10:35:00,41.78,41.81,41.75,41.77,30599.0,36.8376,36.864,36.8111,36.8287,30599.0
2021-02-04 10:40:00,41.77,41.79,41.75,41.75,31521.0,36.8287,36.8464,36.8111,36.8111,31521.0
2021-02-04 10:45:00,41.75,41.75,41.67,41.72,31463.0,36.8111,36.8111,36.7406,36.7847,31463.0
2021-02-04 10:50:00,41.72,41.81,41.72,41.79,27918.0,36.7847,36.864,36.7847,36.8464,27918.0
2021-02-04 10:55:00,41.78,41.78,41.7,41.72,15383.0,36.8376,36.8376,36.767,36.7847,15383.0
2021-02-04 11:00:00,41.72,41.84,41.7,41.84,20016.0,36.7847,36.8905,36.767,36.8905,20016.0
2021-02-04 11:05:00,41.84,41.89,41.81,41.86,33915.0,36.8905,36.9345,36.864,36.9081,33915.0
2021-02-04 11:10:00,41.87,41.9,41.85,41.89,22050.0,36.9169,36.9434,36.8993,36.9345,22050.0
2021-02-04 11:15:00,41.9,41.92,41.88,41.89,24911.0,36.9434,36.961,36.9257,36.9345,24911.0
2021-02-04 11:20:00,41.89,41.92,41.88,41.91,28413.0,36.9345,36.961,36.9257,36.9522,28413.0
2021-02-04 11:25:00,41.91,41.91,41.87,41.89,21620.0,36.9522,36.9522,36.9169,36.9345,21620.0
2021-02-04 11:30:00,41.88,41.89,41.8,41.87,28551.0,36.9257,36.9345,36.8552,36.9169,28551.0
2021-02-04 11:35:00,41.87,41.89,41.86,41.88,8113.0,36.9169,36.9345,36.9081,36.9257,8113.0
2021-02-04 11:40:00,41.89,41.94,41.88,41.91,36023.0,36.9345,36.9786,36.9257,36.9522,36023.0
2021-02-04 11:45:00,41.91,41.93,41.86,41.89,29277.0,36.9522,36.9698,36.9081,36.9345,29277.0
2021-02-04 11:50:00,41.89,41.89,41.83,41.84,29316.0,36.9345,36.9345,36.8816,36.8905,29316.0
2021-02-04 11:55:00,41.84,41.85,41.81,41.84,20833.0,36.8905,36.8993,36.864,36.8905,20833.0
2021-02-04 12:00:00,41.83,41.85,41.8,41.85,22077.0,36.8816,36.8993,36.8552,36.8993,22077.0
2021-02-04 12:05:00,41.85,41.86,41.83,41.86,31079.0,36.8993,36.9081,36.8816,36.9081,31079.0
2021-02-04 12:10:00,41.87,41.88,41.83,41.87,19304.0,36.9169,36.9257,36.8816,36.9169,19304.0
2021-02-04 12:15:00,41.86,41.88,41.85,41.86,15880.0,36.9081,36.9257,36.8993,36.9081,15880.0
2021-02-04 12:20:00,41.86,41.87,41.81,41.82,24877.0,36.9081,36.9169,36.864,36.8728,24877.0
2021-02-04 12:25:00,41.82,41.89,41.82,41.89,11381.0,36.8728,36.9345,36.8728,36.9345,11381.0
2021-02-04 12:30:00,41.89,41.91,41.87,41.91,12880.0,36.9345,36.9522,36.9169,36.9522,12880.0
2021-02-04 12:35:00,41.91,41.94,41.88,41.89,20708.0,36.9522,36.9786,36.9257,36.9345,20708.0
2021-02-04 12:40:00,41.89,41.94,41.88,41.92,25801.0,36.9345,36.9786,36.9257,36.961,25801.0
2021-02-04 12:45:00,41.91,41.95,41.89,41.94,26593.0,36.9522,36.9874,36.9345,36.9786,26593.0
2021-02-04 12:50:00,41.94,41.97,41.92,41.93,20659.0,36.9786,37.0051,36.961,36.9698,20659.0
2021-02-04 12:55:00,41.92,41.95,41.9,41.91,21834.0,36.961,36.9874,36.9434,36.9522,21834.0
2021-02-04 13:00:00,41.91,41.94,41.89,41.9,19101.0,36.9522,36.9786,36.9345,36.9434,19101.0
2021-02-04 13:05:00,41.9,41.92,41.86,41.89,16070.0,36.9434,36.961,36.9081,36.9345,16070.0
2021-02-04 13:10:00,41.89,41.92,41.88,41.91,23843.0,36.9345,36.961,36.9257,36.9522,23843.0
2021-02-04 13:15:00,41.91,41.94,41.89,41.94,36202.0,36.9522,36.9786,36.9345,36.9786,36202.0
2021-02-04 13:20:00,41.93,41.99,41.92,41.98,29940.0,36.9698,37.0227,36.961,37.0139,29940.0
2021-02-04 13:25:00,41.98,41.98,41.95,41.96,24181.0,37.0139,37.0139,36.9874,36.9963,24181.0
2021-02-04 13:30:00,41.97,42.05,41.96,42.05,69793.0,37.0051,37.0756,36.9963,37.0756,69793.0
2021-02-04 13:35:00,42.05,42.14,42.05,42.09,67276.0,37.0756,37.155,37.0756,37.1109,67276.0
2021-02-04 13:40:00,42.09,42.14,42.09,42.14,28269.0,37.1109,37.155,37.1109,37.155,28269.0
2021-02-04 13:45:00,42.14,42.21,42.13,42.21,76181.0,37.155,37.2167,37.1461,37.2167,76181.0
2021-02-04 13:50:00,42.21,42.24,42.18,42.22,55609.0,37.2167,37.2431,37.1902,37.2255,55609.0
2021-02-04 13:55:00,42.21,42.3,42.2,42.2,72490.0,37.2167,37.296,37.2079,37.2079,72490.0
2021-02-04 14:00:00,42.2,42.24,42.15,42.23,35995.0,37.2079,37.2431,37.1638,37.2343,35995.0
2021-02-04 14:05:00,42.23,42.24,42.17,42.21,34138.0,37.2343,37.2431,37.1814,37.2167,34138.0
2021-02-04 14:10:00,42.21,42.22,42.17,42.21,45259.0,37.2167,37.2255,37.1814,37.2167,45259.0
2021-02-04 14:15:00,42.2,42.22,42.18,42.2,30878.0,37.2079,37.2255,37.1902,37.2079,30878.0
2021-02-04 14:20:00,42.2,42.21,42.17,42.18,31726.0,37.2079,37.2167,37.1814,37.1902,31726.0
2021-02-04 14:25:00,42.17,42.19,42.15,42.18,29358.0,37.1814,37.1991,37.1638,37.1902,29358.0
2021-02-04 14:30:00,42.18,42.19,42.15,42.16,48798.0,37.1902,37.1991,37.1638,37.1726,48798.0
2021-02-04 14:35:00,42.16,42.19,42.14,42.15,36340.0,37.1726,37.1991,37.155,37.1638,36340.0
2021-02-04 14:40:00,42.15,42.16,42.11,42.12,29891.0,37.1638,37.1726,37.1285,37.1373,29891.0
2021-02-04 14:45:00,42.12,42.12,42.06,42.07,119978.0,37.1373,37.1373,37.0844,37.0932,119978.0
2021-02-04 14:50:00,42.07,42.08,42.02,42.04,31915.0,37.0932,37.1021,37.0492,37.0668,31915.0
2021-02-04 14:55:00,42.04,42.15,42.01,42.12,157589.0,37.0668,37.1638,37.0403,37.1373,157589.0
2021-02-04 15:00:00,42.11,42.13,42.07,42.11,71038.0,37.1285,37.1461,37.0932,37.1285,71038.0
2021-02-04 15:05:00,42.13,42.13,42.05,42.06,35753.0,37.1461,37.1461,37.0756,37.0844,35753.0
2021-02-04 15:10:00,42.05,42.06,42.0,42.02,37038.0,37.0756,37.0844,37.0315,37.0492,37038.0
2021-02-04 15:15:00,42.02,42.02,41.97,41.97,33068.0,37.0492,37.0492,37.0051,37.0051,33068.0
2021-02-04 15:20:00,41.97,42.0,41.94,41.99,56832.0,37.0051,37.0315,36.9786,37.0227,56832.0
2021-02-04 15:25:00,41.98,42.04,41.97,42.01,68942.0,37.0139,37.0668,37.0051,37.0403,68942.0
2021-02-04 15:30:00,42.01,42.06,41.97,42.05,72347.0,37.0403,37.0844,37.0051,37.0756,72347.0
2021-02-04 15:35:00,42.05,42.07,42.02,42.04,141303.0,37.0756,37.0932,37.0492,37.0668,141303.0
2021-02-04 15:40:00,42.04,42.16,42.03,42.11,91769.0,37.0668,37.1726,37.058,37.1285,91769.0
2021-02-04 15:45:00,42.12,42.16,42.06,42.07,92290.0,37.1373,37.1726,37.0844,37.0932,92290.0
2021-02-04 15:50:00,42.07,42.14,42.04,42.05,144878.0,37.0932,37.155,37.0668,37.0756,144878.0
2021-02-04 15:55:00,42.05,42.24,42.02,42.24,458691.0,37.0756,37.2431,37.0492,37.2431,458691.0
2021-02-05 09:30:00,42.53,42.58,42.36,42.52,57706.0,37.4988,37.5429,37.3489,37.49,57706.0
2021-02-05 09:35:00,42.44,42.47,42.25,42.38,57210.0,37.4195,37.4459,37.252,37.3666,57210.0
2021-02-05 09:40:00,42.35,42.46,42.28,42.31,39496.0,37.3401,37.4371,37.2784,37.3049,39496.0
2021-02-05 09:45:00,42.3,42.4,42.3,42.34,34613.0,37.296,37.3842,37.296,37.3313,34613.0
2021-02-05 09:50:00,42.34,42.41,42.27,42.3,31524.0,37.3313,37.393,37.2696,37.296,31524.0
2021-02-05 09:55:00,42.3,42.31,42.18,42.19,36557.0,37.296,37.3049,37.1902,37.1991,36557.0
2021-02-05 10:00:00,42.2,42.2,42.01,42.06,37930.0,37.2079,37.2079,37.0403,37.0844,37930.0
2021-02-05 10:05:00,42.07,42.11,41.98,42.09,33713.0,37.0932,37.1285,37.0139,37.1109,33713.0
2021-02-05 10:10:00,42.1,42.11,41.99,42.03,27601.0,37.1197,37.1285,37.0227,37.058,27601.0
2021-02-05 10:15:00,42.02,42.03,41.98,42.01,18373.0,37.0492,37.058,37.0139,37.0403,18373.0
2021-02-05 10:20:00,42.02,42.1,41.99,42.1,18018.0,37.0492,37.1197,37.0227,37.1197,18018.0
2021-02-05 10:25:00,42.09,42.2,42.09,42.19,21446.0,37.1109,37.2079,37.1109,37.1991,21446.0
2021-02-05 10:30:00,42.2,42.43,42.2,42.43,39745.0,37.2079,37.4107,37.2079,37.4107,39745.0
2021-02-05 10:35:00,42.44,42.46,42.39,42.45,27702.0,37.4195,37.4371,37.3754,37.4283,27702.0
2021-02-05 10:40:00,42.45,42.48,42.4,42.41,48398.0,37.4283,37.4547,37.3842,37.393,48398.0
2021-02-05 10:45:00,42.41,42.43,42.37,42.4,35906.0,37.393,37.4107,37.3578,37.3842,35906.0
2021-02-05 10:50:00,42.41,42.43,42.34,42.34,25435.0,37.393,37.4107,37.3313,37.3313,25435.0
2021-02-05 10:55:00,42.35,42.38,42.26,42.26,12361.0,37.3401,37.3666,37.2608,37.2608,12361.0
2021-02-05 11:00:00,42.27,42.31,42.19,42.2,40679.0,37.2696,37.3049,37.1991,37.2079,40679.0
2021-02-05 11:05:00,42.2,42.2,42.13,42.13,15354.0,37.2079,37.2079,37.1461,37.1461,15354.0
2021-02-05 11:10:00,42.14,42.2,42.14,42.18,53365.0,37.155,37.2079,37.155,37.1902,53365.0
2021-02-05 11:15:00,42.17,42.19,42.13,42.14,28072.0,37.1814,37.1991,37.1461,37.155,28072.0
2021-02-05 11:20:00,42.13,42.19,42.12,42.16,32025.0,37.1461,37.1991,37.1373,37.1726,32025.0
2021-02-05 11:25:00,42.16,42.19,42.13,42.16,14766.0,37.1726,37.1991,37.1461,37.1726,14766.0
2021-02-05 11:30:00,42.16,42.19,42.16,42.19,20066.0,37.1726,37.1991,37.1726,37.1991,20066.0
2021-02-05 11:35:00,42.19,42.19,42.12,42.14,22274.0,37.1991,37.1991,37.1373,37.155,22274.0
2021-02-05 11:40:00,42.14,42.15,42.08,42.09,14554.0,37.155,37.1638,37.1021,37.1109,14554.0
2021-02-05 11:45:00,42.08,42.1,42.07,42.09,21942.0,37.1021,37.1197,37.0932,37.1109,21942.0
2021-02-05 11:50:00,42.09,42.1,42.05,42.05,17821.0,37.1109,37.1197,37.0756,37.0756,17821.0
2021-02-05 11:55:00,42.05,42.07,42.04,42.04,16707.0,37.0756,37.0932,37.0668,37.0668,16707.0
2021-02-05 12:00:00,42.03,42.06,42.02,42.04,15479.0,37.058,37.0844,37.0492,37.0668,15479.0
2021-02-05 12:05:00,42.04,42.1,42.03,42.04,15420.0,37.0668,37.1197,37.058,37.0668,15420.0
2021-02-05 12:10:00,42.04,42.08,42.03,42.08,13193.0,37.0668,37.1021,37.058,37.1021,13193.0
2021-02-05 12:15:00,42.07,42.1,42.04,42.1,13710.0,37.0932,37.1197,37.0668,37.1197,13710.0
2021-02-05 12:20:00,42.09,42.1,42.03,42.05,14202.0,37.1109,37.1197,37.058,37.0756,14202.0
2021-02-05 12:25:00,42.04,42.1,42.03,42.09,11841.0,37.0668,37.1197,37.058,37.1109,11841.0
2021-02-05 12:30:00,42.09,42.1,42.07,42.09,13578.0,37.1109,37.1197,37.0932,37.1109,13578.0
2021-02-05 12:35:00,42.09,42.1,42.07,42.1,8016.0,37.1109,37.1197,37.0932,37.1197,8016.0
2021-02-05 12:40:00,42.1,42.19,42.1,42.19,16836.0,37.1197,37.1991,37.1197,37.1991,16836.0
2021-02-05 12:45:00,42.19,42.19,42.13,42.16,18583.0,37.1991,37.1991,37.1461,37.1726,18583.0
2021-02-05 12:50:00,42.15,42.15,42.08,42.08,14509.0,37.1638,37.1638,37.1021,37.1021,14509.0
2021-02-05 12:55:00,42.08,42.16,42.07,42.15,14829.0,37.1021,37.1726,37.0932,37.1638,14829.0
2021-02-05 13:00:00,42.15,42.18,42.12,42.12,18832.0,37.1638,37.1902,37.1373,37.1373,18832.0
2021-02-05 13:05:00,42.12,42.13,42.06,42.08,14184.0,37.1373,37.1461,37.0844,37.1021,14184.0
2021-02-05 13:10:00,42.07,42.08,42.04,42.06,7515.0,37.0932,37.1021,37.0668,37.0844,7515.0
2021-02-05 13:15:00,42.07,42.11,42.06,42.1,11730.0,37.0932,37.1285,37.0844,37.1197,11730.0
2021-02-05 13:20:00,42.1,42.1,42.02,42.02,10257.0,37.1197,37.1197,37.0492,37.0492,10257.0
2021-02-05 13:25:00,42.02,42.06,42.02,42.05,11826.0,37.0492,37.0844,37.0492,37.0756,11826.0
2021-02-05 13:30:00,42.05,42.05,42.03,42.04,13431.0,37.0756,37.0756,37.058,37.0668,13431.0
2021-02-05 13:35:00,42.04,42.04,41.95,41.97,16877.0,37.0668,37.0668,36.9874,37.0051,16877.0
2021-02-05 13:40:00,41.96,41.97,41.92,41.93,15562.0,36.9963,37.0051,36.961,36.9698,15562.0
2021-02-05 13:45:00,41.94,41.98,41.92,41.97,13891.0,36.9786,37.0139,36.961,37.0051,13891.0
2021-02-05 13:50:00,41.96,41.98,41.94,41.96,20994.0,36.9963,37.0139,36.9786,36.9963,20994.0
2021-02-05 13:55:00,41.97,41.97,41.94,41.96,21129.0,37.0051,37.0051,36.9786,36.9963,21129.0
2021-02-05 14:00:00,41.96,42.03,41.95,41.98,15166.0,36.9963,37.058,36.9874,37.0139,15166.0
2021-02-05 14:05:00,41.98,42.02,41.97,42.02,21433.0,37.0139,37.0492,37.0051,37.0492,21433.0
2021-02-05 14:10:00,42.02,42.04,41.97,42.02,21311.0,37.0492,37.0668,37.0051,37.0492,21311.0
2021-02-05 14:15:00,42.02,42.03,41.99,42.0,13313.0,37.0492,37.058,37.0227,37.0315,13313.0
2021-02-05 14:20:00,42.0,42.04,41.99,42.01,15073.0,37.0315,37.0668,37.0227,37.0403,15073.0
2021-02-05 14:25:00,42.01,42.05,42.0,42.05,9727.0,37.0403,37.0756,37.0315,37.0756,9727.0
2021-02-05 14:30:00,42.05,42.06,42.0,42.01,18037.0,37.0756,37.0844,37.0315,37.0403,18037.0
2021-02-05 14:35:00,42.02,42.02,41.95,41.98,23719.0,37.0492,37.0492,36.9874,37.0139,23719.0
2021-02-05 14:40:00,41.98,41.98,41.92,41.96,26675.0,37.0139,37.0139,36.961,36.9963,26675.0
2021-02-05 14:45:00,41.95,41.97,41.9,41.93,21685.0,36.9874,37.0051,36.9434,36.9698,21685.0
2021-02-05 14:50:00,41.92,41.93,41.88,41.93,30395.0,36.961,36.9698,36.9257,36.9698,30395.0
2021-02-05 14:55:00,41.94,41.95,41.91,41.93,10647.0,36.9786,36.9874,36.9522,36.9698,10647.0
2021-02-05 15:00:00,41.92,42.0,41.91,41.98,26955.0,36.961,37.0315,36.9522,37.0139,26955.0
2021-02-05 15:05:00,41.98,42.0,41.95,41.97,20945.0,37.0139,37.0315,36.9874,37.0051,20945.0
2021-02-05 15:10:00,41.97,41.99,41.96,41.98,18711.0,37.0051,37.0227,36.9963,37.0139,18711.0
2021-02-05 15:15:00,41.98,42.0,41.94,41.94,26039.0,37.0139,37.0315,36.9786,36.9786,26039.0
2021-02-05 15:20:00,41.95,42.03,41.91,42.0,31658.0,36.9874,37.058,36.9522,37.0315,31658.0
2021-02-05 15:25:00,42.0,42.03,41.98,42.01,24130.0,37.0315,37.058,37.0139,37.0403,24130.0
2021-02-05 15:30:00,42.0,42.05,42.0,42.05,41558.0,37.0315,37.0756,37.0315,37.0756,41558.0
2021-02-05 15:35:00,42.05,42.08,42.03,42.05,56043.0,37.0756,37.1021,37.058,37.0756,56043.0
2021-02-05 15:40:00,42.05,42.06,42.01,42.02,50697.0,37.0756,37.0844,37.0403,37.0492,50697.0
2021-02-05 15:45:00,42.03,42.06,42.02,42.03,59519.0,37.058,37.0844,37.0492,37.058,59519.0
2021-02-05 15:50:00,42.02,42.03,41.97,42.02,83817.0,37.0492,37.058,37.0051,37.0492,83817.0
2021-02-05 15:55:00,42.02,42.08,41.98,42.03,353618.0,37.0492,37.1021,37.0139,37.058,353618.0
2021-02-08 09:30:00,42.15,42.44,42.15,42.22,74416.0,37.1638,37.4195,37.1638,37.2255,74416.0
2021-02-08 09:35:00,42.22,42.26,42.07,42.08,40876.0,37.2255,37.2608,37.0932,37.1021,40876.0
2021-02-08 09:40:00,42.08,42.15,42.01,42.14,59289.0,37.1021,37.1638,37.0403,37.155,59289.0
2021-02-08 09:45:00,42.14,42.28,42.14,42.28,57179.0,37.155,37.2784,37.155,37.2784,57179.0
2021-02-08 09:50:00,42.29,42.31,42.19,42.25,32629.0,37.2872,37.3049,37.1991,37.252,32629.0
2021-02-08 09:55:00,42.23,42.24,42.1,42.21,43678.0,37.2343,37.2431,37.1197,37.2167,43678.0
2021-02-08 10:00:00,42.23,42.23,42.14,42.16,33101.0,37.2343,37.2343,37.155,37.1726,33101.0
2021-02-08 10:05:00,42.16,42.16,41.97,41.98,27101.0,37.1726,37.1726,37.0051,37.0139,27101.0
2021-02-08 10:10:00,41.98,41.98,41.9,41.96,48511.0,37.0139,37.0139,36.9434,36.9963,48511.0
2021-02-08 10:15:00,41.96,42.04,41.94,42.02,20791.0,36.9963,37.0668,36.9786,37.0492,20791.0
2021-02-08 10:20:00,42.02,42.07,42.01,42.06,13435.0,37.0492,37.0932,37.0403,37.0844,13435.0
2021-02-08 10:25:00,42.05,42.09,42.03,42.07,24567.0,37.0756,37.1109,37.058,37.0932,24567.0
2021-02-08 10:30:00,42.07,42.08,42.02,42.05,32815.0,37.0932,37.1021,37.0492,37.0756,32815.0
2021-02-08 10:35:00,42.06,42.06,42.01,42.02,25564.0,37.0844,37.0844,37.0403,37.0492,25564.0
2021-02-08 10:40:00,42.01,42.05,42.01,42.05,19523.0,37.0403,37.0756,37.0403,37.0756,19523.0
2021-02-08 10:45:00,42.05,42.09,42.02,42.05,21122.0,37.0756,37.1109,37.0492,37.0756,21122.0
2021-02-08 10:50:00,42.05,42.07,41.97,41.98,30379.0,37.0756,37.0932,37.0051,37.0139,30379.0
2021-02-08 10:55:00,41.98,41.99,41.9,41.94,46366.0,37.0139,37.0227,36.9434,36.9786,46366.0
2021-02-08 11:00:00,41.95,42.03,41.94,42.0,43022.0,36.9874,37.058,36.9786,37.0315,43022.0
2021-02-08 11:05:00,42.0,42.01,41.92,41.94,15247.0,37.0315,37.0403,36.961,36.9786,15247.0
2021-02-08 11:10:00,41.93,41.94,41.88,41.91,16308.0,36.9698,36.9786,36.9257,36.9522,16308.0
2021-02-08 11:15:00,41.92,41.94,41.88,41.91,23498.0,36.961,36.9786,36.9257,36.9522,23498.0
2021-02-08 11:20:00,41.91,41.93,41.89,41.92,27682.0,36.9522,36.9698,36.9345,36.961,27682.0
2021-02-08 11:25:00,41.93,41.96,41.92,41.94,21912.0,36.9698,36.9963,36.961,36.9786,21912.0
2021-02-08 11:30:00,41.94,42.0,41.93,41.97,24336.0,36.9786,37.0315,36.9698,37.0051,24336.0
2021-02-08 11:35:00,41.97,41.97,41.9,41.92,25581.0,37.0051,37.0051,36.9434,36.961,25581.0
2021-02-08 11:40:00,41.91,41.91,41.82,41.85,34479.0,36.9522,36.9522,36.8728,36.8993,34479.0
2021-02-08 11:45:00,41.84,41.88,41.83,41.88,20854.0,36.8905,36.9257,36.8816,36.9257,20854.0
2021-02-08 11:50:00,41.88,41.89,41.84,41.86,12131.0,36.9257,36.9345,36.8905,36.9081,12131.0
2021-02-08 11:55:00,41.86,41.89,41.83,41.83,15642.0,36.9081,36.9345,36.8816,36.8816,15642.0
2021-02-08 12:00:00,41.83,41.87,41.79,41.86,92370.0,36.8816,36.9169,36.8464,36.9081,92370.0
2021-02-08 12:05:00,41.85,41.92,41.84,41.92,17496.0,36.8993,36.961,36.8905,36.961,17496.0
2021-02-08 12:10:00,41.92,42.02,41.91,42.02,35419.0,36.961,37.0492,36.9522,37.0492,35419.0
2021-02-08 12:15:00,42.02,42.05,42.01,42.04,11658.0,37.0492,37.0756,37.0403,37.0668,11658.0
2021-02-08 12:20:00,42.04,42.1,42.03,42.07,22093.0,37.0668,37.1197,37.058,37.0932,22093.0
2021-02-08 12:25:00,42.07,42.08,42.04,42.07,12755.0,37.0932,37.1021,37.0668,37.0932,12755.0
2021-02-08 12:30:00,42.07,42.08,42.03,42.03,15693.0,37.0932,37.1021,37.058,37.058,15693.0
2021-02-08 12:35:00,42.03,42.04,41.97,42.01,14730.0,37.058,37.0668,37.0051,37.0403,14730.0
2021-02-08 12:40:00,42.01,42.04,41.99,42.0,13864.0,37.0403,37.0668,37.0227,37.0315,13864.0
2021-02-08 12:45:00,42.0,42.02,41.99,42.0,16041.0,37.0315,37.0492,37.0227,37.0315,16041.0
2021-02-08 12:50:00,42.01,42.03,42.0,42.02,15401.0,37.0403,37.058,37.0315,37.0492,15401.0
2021-02-08 12:55:00,42.02,42.03,41.99,42.02,22361.0,37.0492,37.058,37.0227,37.0492,22361.0
2021-02-08 13:00:00,42.01,42.04,42.0,42.0,29665.0,37.0403,37.0668,37.0315,37.0315,29665.0
2021-02-08 13:05:00,42.01,42.01,41.94,41.97,35537.0,37.0403,37.0403,36.9786,37.0051,35537.0
2021-02-08 13:10:00,41.96,41.97,41.93,41.94,14290.0,36.9963,37.0051,36.9698,36.9786,14290.0
2021-02-08 13:15:00,41.93,41.94,41.91,41.92,6972.0,36.9698,36.9786,36.9522,36.961,6972.0
2021-02-08 13:20:00,41.91,41.96,41.91,41.96,124691.0,36.9522,36.9963,36.9522,36.9963,124691.0
2021-02-08 13:25:00,41.96,41.97,41.93,41.94,19726.0,36.9963,37.0051,36.9698,36.9786,19726.0
2021-02-08 13:30:00,41.95,41.96,41.94,41.96,22583.0,36.9874,36.9963,36.9786,36.9963,22583.0
2021-02-08 13:35:00,41.96,41.96,41.93,41.96,15515.0,36.9963,36.9963,36.9698,36.9963,15515.0
2021-02-08 13:40:00,41.96,41.98,41.95,41.96,23300.0,36.9963,37.0139,36.9874,36.9963,23300.0
2021-02-08 13:45:00,41.96,41.98,41.95,41.96,13753.0,36.9963,37.0139,36.9874,36.9963,13753.0
2021-02-08 13:50:00,41.96,41.97,41.87,41.88,47570.0,36.9963,37.0051,36.9169,36.9257,47570.0
2021-02-08 13:55:00,41.87,41.88,41.86,41.87,12248.0,36.9169,36.9257,36.9081,36.9169,12248.0
2021-02-08 14:00:00,41.87,41.95,41.86,41.93,24376.0,36.9169,36.9874,36.9081,36.9698,24376.0
2021-02-08 14:05:00,41.92,41.93,41.89,41.9,12516.0,36.961,36.9698,36.9345,36.9434,12516.0
2021-02-08 14:10:00,41.9,41.93,41.89,41.93,19373.0,36.9434,36.9698,36.9345,36.9698,19373.0
2021-02-08 14:15:00,41.93,41.98,41.92,41.98,22245.0,36.9698,37.0139,36.961,37.0139,22245.0
2021-02-08 14:20:00,41.98,42.02,41.97,42.01,21830.0,37.0139,37.0492,37.0051,37.0403,21830.0
2021-02-08 14:25:00,42.01,42.01,41.99,42.01,23762.0,37.0403,37.0403,37.0227,37.0403,23762.0
2021-02-08 14:30:00,42.01,42.01,41.97,41.98,18933.0,37.0403,37.0403,37.0051,37.0139,18933.0
2021-02-08 14:35:00,41.98,42.0,41.96,41.97,22353.0,37.0139,37.0315,36.9963,37.0051,22353.0
2021-02-08 14:40:00,41.97,42.02,41.97,42.01,19199.0,37.0051,37.0492,37.0051,37.0403,19199.0
2021-02-08 14:45:00,42.0,42.05,41.97,42.05,21408.0,37.0315,37.0756,37.0051,37.0756,21408.0
2021-02-08 14:50:00,42.05,42.06,42.03,42.05,19635.0,37.0756,37.0844,37.058,37.0756,19635.0
2021-02-08 14:55:00,42.05,42.09,42.04,42.06,26634.0,37.0756,37.1109,37.0668,37.0844,26634.0
2021-02-08 15:00:00,42.07,42.1,42.04,42.05,50532.0,37.0932,37.1197,37.0668,37.0756,50532.0
2021-02-08 15:05:00,42.05,42.07,42.03,42.04,47141.0,37.0756,37.0932,37.058,37.0668,47141.0
2021-02-08 15:10:00,42.03,42.06,42.02,42.02,36414.0,37.058,37.0844,37.0492,37.0492,36414.0
2021-02-08 15:15:00,42.02,42.03,41.93,41.94,36848.0,37.0492,37.058,36.9698,36.9786,36848.0
2021-02-08 15:20:00,41.95,41.98,41.93,41.94,58049.0,36.9874,37.0139,36.9698,36.9786,58049.0
2021-02-08 15:25:00,41.93,41.96,41.93,41.95,31603.0,36.9698,36.9963,36.9698,36.9874,31603.0
2021-02-08 15:30:00,41.94,41.95,41.91,41.91,56430.0,36.9786,36.9874,36.9522,36.9522,56430.0
2021-02-08 15:35:00,41.91,41.95,41.91,41.93,43252.0,36.9522,36.9874,36.9522,36.9698,43252.0
2021-02-08 15:40:00,41.93,41.96,41.92,41.95,50858.0,36.9698,36.9963,36.961,36.9874,50858.0
2021-02-08 15:45:00,41.96,41.96,41.93,41.95,57219.0,36.9963,36.9963,36.9698,36.9874,57219.0
2021-02-08 15:50:00,41.95,41.96,41.92,41.95,123375.0,36.9874,36.9963,36.961,36.9874,123375.0
2021-02-08 15:55:00,41.94,41.97,41.91,41.95,473471.0,36.9786,37.0051,36.9522,36.9874,473471.0
2021-02-09 09:30:00,41.85,41.94,41.72,41.73,35626.0,36.8993,36.9786,36.7847,36.7935,35626.0
2021-02-09 09:35:00,41.72,41.73,41.55,41.55,86133.0,36.7847,36.7935,36.6348,36.6348,86133.0
2021-02-09 09:40:00,41.54,41.54,41.4,41.52,62848.0,36.6259,36.6259,36.5025,36.6083,62848.0
2021-02-09 09:45:00,41.53,41.69,41.5,41.69,44777.0,36.6171,36.7582,36.5907,36.7582,44777.0
2021-02-09 09:50:00,41.69,41.74,41.64,41.71,113461.0,36.7582,36.8023,36.7141,36.7758,113461.0
2021-02-09 09:55:00,41.7,41.7,41.59,41.67,60517.0,36.767,36.767,36.67,36.7406,60517.0
2021-02-09 10:00:00,41.67,41.7,41.5,41.5,53836.0,36.7406,36.767,36.5907,36.5907,53836.0
2021-02-09 10:05:00,41.5,41.61,41.49,41.55,32971.0,36.5907,36.6877,36.5819,36.6348,32971.0
2021-02-09 10:10:00,41.56,41.63,41.54,41.62,28386.0,36.6436,36.7053,36.6259,36.6965,28386.0
2021-02-09 10:15:00,41.62,41.71,41.61,41.64,35584.0,36.6965,36.7758,36.6877,36.7141,35584.0
2021-02-09 10:20:00,41.65,41.71,41.64,41.67,114415.0,36.7229,36.7758,36.7141,36.7406,114415.0
2021-02-09 10:25:00,41.66,41.79,41.66,41.77,36395.0,36.7317,36.8464,36.7317,36.8287,36395.0
2021-02-09 10:30:00,41.77,41.79,41.63,41.63,36066.0,36.8287,36.8464,36.7053,36.7053,36066.0
2021-02-09 10:35:00,41.63,41.71,41.61,41.68,25778.0,36.7053,36.7758,36.6877,36.7494,25778.0
2021-02-09 10:40:00,41.68,41.74,41.66,41.73,33472.0,36.7494,36.8023,36.7317,36.7935,33472.0
2021-02-09 10:45:00,41.73,41.76,41.69,41.73,280276.0,36.7935,36.8199,36.7582,36.7935,280276.0
2021-02-09 10:50:00,41.73,41.78,41.71,41.76,58201.0,36.7935,36.8376,36.7758,36.8199,58201.0
2021-02-09 10:55:00,41.76,41.76,41.66,41.67,59635.0,36.8199,36.8199,36.7317,36.7406,59635.0
2021-02-09 11:00:00,41.67,41.74,41.66,41.72,37548.0,36.7406,36.8023,36.7317,36.7847,37548.0
2021-02-09 11:05:00,41.72,41.74,41.71,41.73,20052.0,36.7847,36.8023,36.7758,36.7935,20052.0
2021-02-09 11:10:00,41.74,41.81,41.7,41.81,63577.0,36.8023,36.864,36.767,36.864,63577.0
2021-02-09 11:15:00,41.8,41.81,41.73,41.78,32848.0,36.8552,36.864,36.7935,36.8376,32848.0
2021-02-09 11:20:00,41.78,41.82,41.77,41.77,22446.0,36.8376,36.8728,36.8287,36.8287,22446.0
2021-02-09 11:25:00,41.78,41.83,41.73,41.75,30679.0,36.8376,36.8816,36.7935,36.8111,30679.0
2021-02-09 11:30:00,41.75,41.77,41.7,41.77,22367.0,36.8111,36.8287,36.767,36.8287,22367.0
2021-02-09 11:35:00,41.76,41.79,41.73,41.78,30559.0,36.8199,36.8464,36.7935,36.8376,30559.0
2021-02-09 11:40:00,41.79,41.86,41.78,41.86,25363.0,36.8464,36.9081,36.8376,36.9081,25363.0
2021-02-09 11:45:00,41.85,41.94,41.83,41.94,34045.0,36.8993,36.9786,36.8816,36.9786,34045.0
2021-02-09 11:50:00,41.94,41.94,41.87,41.87,41948.0,36.9786,36.9786,36.9169,36.9169,41948.0
2021-02-09 11:55:00,41.87,41.91,41.86,41.88,14919.0,36.9169,36.9522,36.9081,36.9257,14919.0
2021-02-09 12:00:00,41.88,41.96,41.88,41.95,20782.0,36.9257,36.9963,36.9257,36.9874,20782.0
2021-02-09 12:05:00,41.94,41.98,41.92,41.98,33706.0,36.9786,37.0139,36.961,37.0139,33706.0
2021-02-09 12:10:00,41.99,42.04,41.99,42.02,24337.0,37.0227,37.0668,37.0227,37.0492,24337.0
2021-02-09 12:15:00,42.02,42.03,41.98,41.98,18248.0,37.0492,37.058,37.0139,37.0139,18248.0
2021-02-09 12:20:00,41.98,42.07,41.98,42.06,14370.0,37.0139,37.0932,37.0139,37.0844,14370.0
2021-02-09 12:25:00,42.06,42.1,42.05,42.07,21147.0,37.0844,37.1197,37.0756,37.0932,21147.0
2021-02-09 12:30:00,42.07,42.11,42.06,42.06,20640.0,37.0932,37.1285,37.0844,37.0844,20640.0
2021-02-09 12:35:00,42.06,42.15,42.05,42.11,26528.0,37.0844,37.1638,37.0756,37.1285,26528.0
2021-02-09 12:40:00,42.11,42.14,42.08,42.09,33412.0,37.1285,37.155,37.1021,37.1109,33412.0
2021-02-09 12:45:00,42.09,42.11,42.06,42.06,18215.0,37.1109,37.1285,37.0844,37.0844,18215.0
2021-02-09 12:50:00,42.07,42.09,42.06,42.07,16449.0,37.0932,37.1109,37.0844,37.0932,16449.0
2021-02-09 12:55:00,42.06,42.11,42.04,42.09,24963.0,37.0844,37.1285,37.0668,37.1109,24963.0
2021-02-09 13:00:00,42.09,42.1,42.01,42.01,9536.0,37.1109,37.1197,37.0403,37.0403,9536.0
2021-02-09 13:05:00,42.02,42.05,42.01,42.05,18658.0,37.0492,37.0756,37.0403,37.0756,18658.0
2021-02-09 13:10:00,42.05,42.08,42.01,42.07,30508.0,37.0756,37.1021,37.0403,37.0932,30508.0
2021-02-09 13:15:00,42.06,42.07,42.04,42.06,11894.0,37.0844,37.0932,37.0668,37.0844,11894.0
2021-02-09 13:20:00,42.06,42.06,41.99,41.99,11301.0,37.0844,37.0844,37.0227,37.0227,11301.0
2021-02-09 13:25:00,42.0,42.04,41.98,41.98,20220.0,37.0315,37.0668,37.0139,37.0139,20220.0
2021-02-09 13:30:00,41.99,42.0,41.93,41.98,25096.0,37.0227,37.0315,36.9698,37.0139,25096.0
2021-02-09 13:35:00,41.98,42.01,41.98,41.99,13151.0,37.0139,37.0403,37.0139,37.0227,13151.0
2021-02-09 13:40:00,41.99,41.99,41.93,41.95,21587.0,37.0227,37.0227,36.9698,36.9874,21587.0
2021-02-09 13:45:00,41.96,41.98,41.95,41.97,16679.0,36.9963,37.0139,36.9874,37.0051,16679.0
2021-02-09 13:50:00,41.97,41.99,41.96,41.97,8938.0,37.0051,37.0227,36.9963,37.0051,8938.0
2021-02-09 13:55:00,41.98,42.02,41.96,42.0,21337.0,37.0139,37.0492,36.9963,37.0315,21337.0
2021-02-09 14:00:00,42.0,42.0,41.97,42.0,15332.0,37.0315,37.0315,37.0051,37.0315,15332.0
2021-02-09 14:05:00,42.0,42.0,41.97,42.0,24380.0,37.0315,37.0315,37.0051,37.0315,24380.0
2021-02-09 14:10:00,42.0,42.0,41.98,42.0,13401.0,37.0315,37.0315,37.0139,37.0315,13401.0
2021-02-09 14:15:00,42.0,42.0,41.96,41.96,17166.0,37.0315,37.0315,36.9963,36.9963,17166.0
2021-02-09 14:20:00,41.97,42.0,41.96,41.97,20801.0,37.0051,37.0315,36.9963,37.0051,20801.0
2021-02-09 14:25:00,41.97,41.99,41.93,41.96,17973.0,37.0051,37.0227,36.9698,36.9963,17973.0
2021-02-09 14:30:00,41.97,41.98,41.94,41.97,15344.0,37.0051,37.0139,36.9786,37.0051,15344.0
2021-02-09 14:35:00,41.97,41.97,41.9,41.91,22810.0,37.0051,37.0051,36.9434,36.9522,22810.0
2021-02-09 14:40:00,41.9,41.94,41.89,41.9,24990.0,36.9434,36.9786,36.9345,36.9434,24990.0
2021-02-09 14:45:00,41.89,41.92,41.84,41.89,34428.0,36.9345,36.961,36.8905,36.9345,34428.0
2021-02-09 14:50:00,41.89,41.89,41.85,41.88,31183.0,36.9345,36.9345,36.8993,36.9257,31183.0
2021-02-09 14:55:00,41.89,41.89,41.85,41.89,17874.0,36.9345,36.9345,36.8993,36.9345,17874.0
2021-02-09 15:00:00,41.88,41.92,41.86,41.91,21203.0,36.9257,36.961,36.9081,36.9522,21203.0
2021-02-09 15:05:00,41.91,41.95,41.89,41.94,28831.0,36.9522,36.9874,36.9345,36.9786,28831.0
2021-02-09 15:10:00,41.94,41.96,41.93,41.95,24342.0,36.9786,36.9963,36.9698,36.9874,24342.0
2021-02-09 15:15:00,41.94,41.98,41.93,41.96,38634.0,36.9786,37.0139,36.9698,36.9963,38634.0
2021-02-09 15:20:00,41.96,42.02,41.94,42.02,35290.0,36.9963,37.0492,36.9786,37.0492,35290.0
2021-02-09 15:25:00,42.02,42.09,42.01,42.08,30659.0,37.0492,37.1109,37.0403,37.1021,30659.0
2021-02-09 15:30:00,42.08,42.11,42.04,42.1,43664.0,37.1021,37.1285,37.0668,37.1197,43664.0
2021-02-09 15:35:00,42.1,42.15,42.1,42.14,30750.0,37.1197,37.1638,37.1197,37.155,30750.0
2021-02-09 15:40:00,42.14,42.14,42.06,42.06,52904.0,37.155,37.155,37.0844,37.0844,52904.0
2021-02-09 15:45:00,42.05,42.09,42.03,42.03,60670.0,37.0756,37.1109,37.058,37.058,60670.0
2021-02-09 15:50:00,42.04,42.08,42.02,42.08,83451.0,37.0668,37.1021,37.0492,37.1021,83451.0
2021-02-09 15:55:00,42.09,42.09,41.93,41.95,289565.0,37.1109,37.1109,36.9698,36.9874,289565.0
2021-02-10 09:30:00,42.11,42.25,42.04,42.15,61009.0,37.1285,37.252,37.0668,37.1638,61009.0
2021-02-10 09:35:00,42.15,42.28,42.14,42.22,58498.0,37.1638,37.2784,37.155,37.2255,58498.0
2021-02-10 09:40:00,42.23,42.32,42.19,42.32,73003.0,37.2343,37.3137,37.1991,37.3137,73003.0
2021-02-10 09:45:00,42.32,42.39,42.26,42.34,39525.0,37.3137,37.3754,37.2608,37.3313,39525.0
2021-02-10 09:50:00,42.35,42.37,42.26,42.3,62086.0,37.3401,37.3578,37.2608,37.296,62086.0
2021-02-10 09:55:00,42.3,42.31,42.23,42.26,24606.0,37.296,37.3049,37.2343,37.2608,24606.0
2021-02-10 10:00:00,42.26,42.29,42.23,42.26,20276.0,37.2608,37.2872,37.2343,37.2608,20276.0
2021-02-10 10:05:00,42.26,42.29,42.2,42.29,23251.0,37.2608,37.2872,37.2079,37.2872,23251.0
2021-02-10 10:10:00,42.3,42.32,42.15,42.15,14375.0,37.296,37.3137,37.1638,37.1638,14375.0
2021-02-10 10:15:00,42.15,42.15,42.04,42.05,54867.0,37.1638,37.1638,37.0668,37.0756,54867.0
2021-02-10 10:20:00,42.05,42.08,42.0,42.02,36565.0,37.0756,37.1021,37.0315,37.0492,36565.0
2021-02-10 10:25:00,42.03,42.14,42.0,42.03,30877.0,37.058,37.155,37.0315,37.058,30877.0
2021-02-10 10:30:00,42.03,42.06,41.94,41.96,67134.0,37.058,37.0844,36.9786,36.9963,67134.0
2021-02-10 10:35:00,41.96,42.07,41.96,42.01,23291.0,36.9963,37.0932,36.9963,37.0403,23291.0
2021-02-10 10:40:00,42.0,42.03,41.91,41.92,39942.0,37.0315,37.058,36.9522,36.961,39942.0
2021-02-10 10:45:00,41.92,42.07,41.89,42.06,37217.0,36.961,37.0932,36.9345,37.0844,37217.0
2021-02-10 10:50:00,42.06,42.15,42.04,42.13,75055.0,37.0844,37.1638,37.0668,37.1461,75055.0
2021-02-10 10:55:00,42.13,42.16,42.05,42.1,16767.0,37.1461,37.1726,37.0756,37.1197,16767.0
2021-02-10 11:00:00,42.1,42.16,42.08,42.12,20396.0,37.1197,37.1726,37.1021,37.1373,20396.0
2021-02-10 11:05:00,42.11,42.14,42.09,42.1,32199.0,37.1285,37.155,37.1109,37.1197,32199.0
2021-02-10 11:10:00,42.11,42.16,42.09,42.15,41780.0,37.1285,37.1726,37.1109,37.1638,41780.0
2021-02-10 11:15:00,42.14,42.2,42.12,42.13,58609.0,37.155,37.2079,37.1373,37.1461,58609.0
2021-02-10 11:20:00,42.14,42.16,42.11,42.12,19153.0,37.155,37.1726,37.1285,37.1373,19153.0
2021-02-10 11:25:00,42.13,42.19,42.1,42.14,45812.0,37.1461,37.1991,37.1197,37.155,45812.0
2021-02-10 11:30:00,42.14,42.16,42.06,42.16,23239.0,37.155,37.1726,37.0844,37.1726,23239.0
2021-02-10 11:35:00,42.15,42.15,42.04,42.05,12528.0,37.1638,37.1638,37.0668,37.0756,12528.0
2021-02-10 11:40:00,42.05,42.06,42.01,42.02,11608.0,37.0756,37.0844,37.0403,37.0492,11608.0
2021-02-10 11:45:00,42.02,42.05,42.0,42.01,11910.0,37.0492,37.0756,37.0315,37.0403,11910.0
2021-02-10 11:50:00,42.02,42.06,42.0,42.02,12453.0,37.0492,37.0844,37.0315,37.0492,12453.0
2021-02-10 11:55:00,42.03,42.06,41.98,41.99,16777.0,37.058,37.0844,37.0139,37.0227,16777.0
2021-02-10 12:00:00,41.99,42.02,41.96,41.97,40564.0,37.0227,37.0492,36.9963,37.0051,40564.0
2021-02-10 12:05:00,41.96,41.99,41.93,41.96,13337.0,36.9963,37.0227,36.9698,36.9963,13337.0
2021-02-10 12:10:00,41.96,41.99,41.94,41.97,12790.0,36.9963,37.0227,36.9786,37.0051,12790.0
2021-02-10 12:15:00,41.97,42.01,41.97,41.98,26104.0,37.0051,37.0403,37.0051,37.0139,26104.0
2021-02-10 12:20:00,41.98,42.02,41.93,41.94,15286.0,37.0139,37.0492,36.9698,36.9786,15286.0
2021-02-10 12:25:00,41.94,42.03,41.94,41.99,13702.0,36.9786,37.058,36.9786,37.0227,13702.0
2021-02-10 12:30:00,41.98,42.0,41.96,41.99,13029.0,37.0139,37.0315,36.9963,37.0227,13029.0
2021-02-10 12:35:00,42.0,42.02,41.97,42.02,16058.0,37.0315,37.0492,37.0051,37.0492,16058.0
2021-02-10 12:40:00,42.02,42.07,42.01,42.05,14124.0,37.0492,37.0932,37.0403,37.0756,14124.0
2021-02-10 12:45:00,42.05,42.08,42.03,42.07,14299.0,37.0756,37.1021,37.058,37.0932,14299.0
2021-02-10 12:50:00,42.08,42.11,42.06,42.11,20877.0,37.1021,37.1285,37.0844,37.1285,20877.0
2021-02-10 12:55:00,42.12,42.12,42.07,42.08,21232.0,37.1373,37.1373,37.0932,37.1021,21232.0
2021-02-10 13:00:00,42.07,42.09,42.03,42.08,29046.0,37.0932,37.1109,37.058,37.1021,29046.0
2021-02-10 13:05:00,42.08,42.12,42.07,42.1,14747.0,37.1021,37.1373,37.0932,37.1197,14747.0
2021-02-10 13:10:00,42.09,42.1,42.06,42.07,15671.0,37.1109,37.1197,37.0844,37.0932,15671.0
2021-02-10 13:15:00,42.07,42.08,42.06,42.07,13751.0,37.0932,37.1021,37.0844,37.0932,13751.0
2021-02-10 13:20:00,42.07,42.08,42.04,42.05,14398.0,37.0932,37.1021,37.0668,37.0756,14398.0
2021-02-10 13:25:00,42.04,42.14,42.04,42.1,19354.0,37.0668,37.155,37.0668,37.1197,19354.0
2021-02-10 13:30:00,42.1,42.13,42.09,42.13,36122.0,37.1197,37.1461,37.1109,37.1461,36122.0
2021-02-10 13:35:00,42.14,42.16,42.13,42.16,11620.0,37.155,37.1726,37.1461,37.1726,11620.0
2021-02-10 13:40:00,42.16,42.17,42.1,42.16,22338.0,37.1726,37.1814,37.1197,37.1726,22338.0
2021-02-10 13:45:00,42.16,42.18,42.14,42.16,24272.0,37.1726,37.1902,37.155,37.1726,24272.0
2021-02-10 13:50:00,42.15,42.16,42.13,42.14,15377.0,37.1638,37.1726,37.1461,37.155,15377.0
2021-02-10 13:55:00,42.14,42.15,42.11,42.15,15762.0,37.155,37.1638,37.1285,37.1638,15762.0
2021-02-10 14:00:00,42.15,42.17,42.11,42.11,30901.0,37.1638,37.1814,37.1285,37.1285,30901.0
2021-02-10 14:05:00,42.12,42.12,42.04,42.05,34053.0,37.1373,37.1373,37.0668,37.0756,34053.0
2021-02-10 14:10:00,42.05,42.09,42.05,42.08,24758.0,37.0756,37.1109,37.0756,37.1021,24758.0
2021-02-10 14:15:00,42.07,42.08,42.05,42.08,34025.0,37.0932,37.1021,37.0756,37.1021,34025.0
2021-02-10 14:20:00,42.08,42.08,42.0,42.0,37650.0,37.1021,37.1021,37.0315,37.0315,37650.0
2021-02-10 14:25:00,42.01,42.04,41.99,42.04,34958.0,37.0403,37.0668,37.0227,37.0668,34958.0
2021-02-10 14:30:00,42.04,42.08,42.01,42.03,29441.0,37.0668,37.1021,37.0403,37.058,29441.0
2021-02-10 14:35:00,42.03,42.03,41.88,41.89,29370.0,37.058,37.058,36.9257,36.9345,29370.0
2021-02-10 14:40:00,41.89,41.94,41.88,41.93,48284.0,36.9345,36.9786,36.9257,36.9698,48284.0
2021-02-10 14:45:00,41.93,42.02,41.9,42.01,49730.0,36.9698,37.0492,36.9434,37.0403,49730.0
2021-02-10 14:50:00,42.0,42.0,41.91,41.93,64818.0,37.0315,37.0315,36.9522,36.9698,64818.0
2021-02-10 14:55:00,41.94,41.97,41.93,41.96,29655.0,36.9786,37.0051,36.9698,36.9963,29655.0
2021-02-10 15:00:00,41.96,42.02,41.95,42.0,31400.0,36.9963,37.0492,36.9874,37.0315,31400.0
2021-02-10 15:05:00,42.0,42.0,41.93,41.96,50559.0,37.0315,37.0315,36.9698,36.9963,50559.0
2021-02-10 15:10:00,41.96,41.97,41.91,41.91,29215.0,36.9963,37.0051,36.9522,36.9522,29215.0
2021-02-10 15:15:00,41.91,41.99,41.91,41.99,57438.0,36.9522,37.0227,36.9522,37.0227,57438.0
2021-02-10 15:20:00,41.98,42.04,41.96,41.96,34300.0,37.0139,37.0668,36.9963,36.9963,34300.0
2021-02-10 15:25:00,41.96,41.97,41.89,41.93,43486.0,36.9963,37.0051,36.9345,36.9698,43486.0
2021-02-10 15:30:00,41.93,41.94,41.88,41.88,70191.0,36.9698,36.9786,36.9257,36.9257,70191.0
2021-02-10 15:35:00,41.89,41.89,41.74,41.75,80789.0,36.9345,36.9345,36.8023,36.8111,80789.0
2021-02-10 15:40:00,41.76,41.8,41.72,41.73,117036.0,36.8199,36.8552,36.7847,36.7935,117036.0
2021-02-10 15:45:00,41.73,41.83,41.71,41.82,110472.0,36.7935,36.8816,36.7758,36.8728,110472.0
2021-02-10 15:50:00,41.82,41.87,41.81,41.82,180934.0,36.8728,36.9169,36.864,36.8728,180934.0
2021-02-10 15:55:00,41.82,41.85,41.72,41.75,410431.0,36.8728,36.8993,36.7847,36.8111,410431.0
2021-02-11 09:30:00,43.0,43.17,42.66,43.04,452350.0,37.9132,38.0631,37.6135,37.9485,452350.0
2021-02-11 09:35:00,43.03,43.07,42.78,43.02,153758.0,37.9397,37.9749,37.7193,37.9309,153758.0
2021-02-11 09:40:00,43.02,43.1,42.86,43.02,220752.0,37.9309,38.0014,37.7898,37.9309,220752.0
2021-02-11 09:45:00,43.01,43.49,43.01,43.43,414700.0,37.922,38.3453,37.922,38.2924,414700.0
2021-02-11 09:50:00,43.43,43.56,43.25,43.3,329976.0,38.2924,38.407,38.1337,38.1777,329976.0
2021-02-11 09:55:00,43.3,43.56,43.24,43.49,281833.0,38.1777,38.407,38.1248,38.3453,281833.0
2021-02-11 10:00:00,43.48,43.68,43.4,43.68,256831.0,38.3364,38.5128,38.2659,38.5128,256831.0
2021-02-11 10:05:00,43.67,43.73,43.5,43.61,227069.0,38.504,38.5569,38.3541,38.4511,227069.0
2021-02-11 10:10:00,43.62,43.77,43.55,43.7,315792.0,38.4599,38.5921,38.3982,38.5304,315792.0
2021-02-11 10:15:00,43.7,43.84,43.67,43.67,244142.0,38.5304,38.6539,38.504,38.504,244142.0
2021-02-11 10:20:00,43.66,43.69,43.42,43.52,134035.0,38.4952,38.5216,38.2835,38.3717,134035.0
2021-02-11 10:25:00,43.52,43.56,43.41,43.41,214294.0,38.3717,38.407,38.2747,38.2747,214294.0
2021-02-11 10:30:00,43.42,43.42,43.3,43.34,96962.0,38.2835,38.2835,38.1777,38.213,96962.0
2021-02-11 10:35:00,43.33,43.33,43.11,43.12,112990.0,38.2042,38.2042,38.0102,38.019,112990.0
2021-02-11 10:40:00,43.12,43.13,43.02,43.05,107097.0,38.019,38.0279,37.9309,37.9573,107097.0
2021-02-11 10:45:00,43.06,43.1,42.92,43.09,162313.0,37.9661,38.0014,37.8427,37.9926,162313.0
2021-02-11 10:50:00,43.08,43.12,43.02,43.11,134639.0,37.9838,38.019,37.9309,38.0102,134639.0
2021-02-11 10:55:00,43.11,43.12,42.96,42.99,101424.0,38.0102,38.019,37.878,37.9044,101424.0
2021-02-11 11:00:00,42.99,43.04,42.77,42.78,106182.0,37.9044,37.9485,37.7104,37.7193,106182.0
2021-02-11 11:05:00,42.77,42.81,42.67,42.7,151178.0,37.7104,37.7457,37.6223,37.6487,151178.0
2021-02-11 11:10:00,42.7,42.7,42.54,42.54,80425.0,37.6487,37.6487,37.5076,37.5076,80425.0
2021-02-11 11:15:00,42.54,42.69,42.52,42.66,94532.0,37.5076,37.6399,37.49,37.6135,94532.0
2021-02-11 11:20:00,42.66,42.69,42.62,42.66,63237.0,37.6135,37.6399,37.5782,37.6135,63237.0
2021-02-11 11:25:00,42.66,42.77,42.65,42.76,74996.0,37.6135,37.7104,37.6046,37.7016,74996.0
2021-02-11 11:30:00,42.75,42.84,42.7,42.72,56467.0,37.6928,37.7722,37.6487,37.6664,56467.0
2021-02-11 11:35:00,42.72,42.76,42.66,42.68,40466.0,37.6664,37.7016,37.6135,37.6311,40466.0
2021-02-11 11:40:00,42.68,42.73,42.67,42.73,53689.0,37.6311,37.6752,37.6223,37.6752,53689.0
2021-02-11 11:45:00,42.73,42.85,42.7,42.83,86950.0,37.6752,37.781,37.6487,37.7633,86950.0
2021-02-11 11:50:00,42.82,42.83,42.75,42.76,97831.0,37.7545,37.7633,37.6928,37.7016,97831.0
2021-02-11 11:55:00,42.76,42.86,42.74,42.85,55739.0,37.7016,37.7898,37.684,37.781,55739.0
2021-02-11 12:00:00,42.85,42.89,42.83,42.86,43857.0,37.781,37.8162,37.7633,37.7898,43857.0
2021-02-11 12:05:00,42.86,42.86,42.76,42.77,58778.0,37.7898,37.7898,37.7016,37.7104,58778.0
2021-02-11 12:10:00,42.76,42.78,42.73,42.75,58982.0,37.7016,37.7193,37.6752,37.6928,58982.0
2021-02-11 12:15:00,42.75,42.77,42.59,42.59,105890.0,37.6928,37.7104,37.5517,37.5517,105890.0
2021-02-11 12:20:00,42.59,42.64,42.48,42.52,59988.0,37.5517,37.5958,37.4547,37.49,59988.0
2021-02-11 12:25:00,42.51,42.52,42.41,42.41,65882.0,37.4812,37.49,37.393,37.393,65882.0
2021-02-11 12:30:00,42.42,42.49,42.4,42.41,145186.0,37.4018,37.4636,37.3842,37.393,145186.0
2021-02-11 12:35:00,42.41,42.5,42.41,42.46,85950.0,37.393,37.4724,37.393,37.4371,85950.0
2021-02-11 12:40:00,42.45,42.46,42.2,42.21,152196.0,37.4283,37.4371,37.2079,37.2167,152196.0
2021-02-11 12:45:00,42.21,42.24,42.13,42.18,108756.0,37.2167,37.2431,37.1461,37.1902,108756.0
2021-02-11 12:50:00,42.19,42.24,42.15,42.19,50081.0,37.1991,37.2431,37.1638,37.1991,50081.0
2021-02-11 12:55:00,42.19,42.33,42.18,42.28,90858.0,37.1991,37.3225,37.1902,37.2784,90858.0
2021-02-11 13:00:00,42.27,42.35,42.27,42.34,36700.0,37.2696,37.3401,37.2696,37.3313,36700.0
2021-02-11 13:05:00,42.34,42.42,42.34,42.37,50454.0,37.3313,37.4018,37.3313,37.3578,50454.0
2021-02-11 13:10:00,42.36,42.43,42.29,42.39,43981.0,37.3489,37.4107,37.2872,37.3754,43981.0
2021-02-11 13:15:00,42.39,42.42,42.35,42.36,33909.0,37.3754,37.4018,37.3401,37.3489,33909.0
2021-02-11 13:20:00,42.36,42.39,42.33,42.38,21653.0,37.3489,37.3754,37.3225,37.3666,21653.0
2021-02-11 13:25:00,42.37,42.37,42.29,42.3,23856.0,37.3578,37.3578,37.2872,37.296,23856.0
2021-02-11 13:30:00,42.29,42.3,42.26,42.28,41143.0,37.2872,37.296,37.2608,37.2784,41143.0
2021-02-11 13:35:00,42.28,42.29,42.23,42.28,34210.0,37.2784,37.2872,37.2343,37.2784,34210.0
2021-02-11 13:40:00,42.28,42.29,42.26,42.29,56173.0,37.2784,37.2872,37.2608,37.2872,56173.0
2021-02-11 13:45:00,42.28,42.36,42.26,42.3,31396.0,37.2784,37.3489,37.2608,37.296,31396.0
2021-02-11 13:50:00,42.29,42.32,42.25,42.26,21389.0,37.2872,37.3137,37.252,37.2608,21389.0
2021-02-11 13:55:00,42.26,42.3,42.24,42.28,25392.0,37.2608,37.296,37.2431,37.2784,25392.0
2021-02-11 14:00:00,42.28,42.29,42.13,42.16,74827.0,37.2784,37.2872,37.1461,37.1726,74827.0
2021-02-11 14:05:00,42.15,42.2,42.14,42.17,24209.0,37.1638,37.2079,37.155,37.1814,24209.0
2021-02-11 14:10:00,42.16,42.16,42.09,42.11,50003.0,37.1726,37.1726,37.1109,37.1285,50003.0
2021-02-11 14:15:00,42.11,42.12,42.08,42.1,34195.0,37.1285,37.1373,37.1021,37.1197,34195.0
2021-02-11 14:20:00,42.11,42.12,42.03,42.04,86325.0,37.1285,37.1373,37.058,37.0668,86325.0
2021-02-11 14:25:00,42.04,42.11,42.03,42.09,34053.0,37.0668,37.1285,37.058,37.1109,34053.0
2021-02-11 14:30:00,42.09,42.12,42.05,42.11,40743.0,37.1109,37.1373,37.0756,37.1285,40743.0
2021-02-11 14:35:00,42.12,42.12,42.09,42.1,28234.0,37.1373,37.1373,37.1109,37.1197,28234.0
2021-02-11 14:40:00,42.1,42.12,42.07,42.1,94932.0,37.1197,37.1373,37.0932,37.1197,94932.0
2021-02-11 14:45:00,42.1,42.13,42.09,42.09,58826.0,37.1197,37.1461,37.1109,37.1109,58826.0
2021-02-11 14:50:00,42.09,42.11,42.05,42.11,53305.0,37.1109,37.1285,37.0756,37.1285,53305.0
2021-02-11 14:55:00,42.11,42.12,42.07,42.1,69706.0,37.1285,37.1373,37.0932,37.1197,69706.0
2021-02-11 15:00:00,42.11,42.12,42.08,42.1,44362.0,37.1285,37.1373,37.1021,37.1197,44362.0
2021-02-11 15:05:00,42.09,42.18,42.06,42.15,65717.0,37.1109,37.1902,37.0844,37.1638,65717.0
2021-02-11 15:10:00,42.16,42.16,42.1,42.11,74848.0,37.1726,37.1726,37.1197,37.1285,74848.0
2021-02-11 15:15:00,42.12,42.12,42.06,42.09,81614.0,37.1373,37.1373,37.0844,37.1109,81614.0
2021-02-11 15:20:00,42.09,42.16,42.09,42.14,191759.0,37.1109,37.1726,37.1109,37.155,191759.0
2021-02-11 15:25:00,42.14,42.16,42.06,42.07,54150.0,37.155,37.1726,37.0844,37.0932,54150.0
2021-02-11 15:30:00,42.07,42.1,42.05,42.09,63539.0,37.0932,37.1197,37.0756,37.1109,63539.0
2021-02-11 15:35:00,42.1,42.14,42.08,42.14,73163.0,37.1197,37.155,37.1021,37.155,73163.0
2021-02-11 15:40:00,42.14,42.15,42.06,42.11,144665.0,37.155,37.1638,37.0844,37.1285,144665.0
2021-02-11 15:45:00,42.1,42.15,42.09,42.1,177337.0,37.1197,37.1638,37.1109,37.1197,177337.0
2021-02-11 15:50:00,42.1,42.11,42.08,42.09,248355.0,37.1197,37.1285,37.1021,37.1109,248355.0
2021-02-11 15:55:00,42.09,42.24,42.08,42.13,729376.0,37.1109,37.2431,37.1021,37.1461,729376.0
2021-02-12 09:30:00,41.89,42.28,41.89,42.01,210256.0,36.9345,37.2784,36.9345,37.0403,210256.0
2021-02-12 09:35:00,42.01,42.2,41.97,42.06,114646.0,37.0403,37.2079,37.0051,37.0844,114646.0
2021-02-12 09:40:00,42.04,42.16,42.03,42.09,101851.0,37.0668,37.1726,37.058,37.1109,101851.0
2021-02-12 09:45:00,42.09,42.27,42.06,42.25,94220.0,37.1109,37.2696,37.0844,37.252,94220.0
2021-02-12 09:50:00,42.25,42.25,42.08,42.08,58943.0,37.252,37.252,37.1021,37.1021,58943.0
2021-02-12 09:55:00,42.07,42.08,41.95,42.07,81536.0,37.0932,37.1021,36.9874,37.0932,81536.0
2021-02-12 10:00:00,42.06,42.22,42.03,42.2,104929.0,37.0844,37.2255,37.058,37.2079,104929.0
2021-02-12 10:05:00,42.19,42.25,42.17,42.25,49625.0,37.1991,37.252,37.1814,37.252,49625.0
2021-02-12 10:10:00,42.27,42.34,42.21,42.34,60192.0,37.2696,37.3313,37.2167,37.3313,60192.0
2021-02-12 10:15:00,42.33,42.38,42.27,42.33,96750.0,37.3225,37.3666,37.2696,37.3225,96750.0
2021-02-12 10:20:00,42.33,42.39,42.3,42.33,45029.0,37.3225,37.3754,37.296,37.3225,45029.0
2021-02-12 10:25:00,42.32,42.45,42.31,42.37,56007.0,37.3137,37.4283,37.3049,37.3578,56007.0
2021-02-12 10:30:00,42.36,42.41,42.3,42.31,101739.0,37.3489,37.393,37.296,37.3049,101739.0
2021-02-12 10:35:00,42.31,42.53,42.31,42.48,67042.0,37.3049,37.4988,37.3049,37.4547,67042.0
2021-02-12 10:40:00,42.47,42.54,42.46,42.51,49678.0,37.4459,37.5076,37.4371,37.4812,49678.0
2021-02-12 10:45:00,42.52,42.54,42.39,42.41,99039.0,37.49,37.5076,37.3754,37.393,99039.0
2021-02-12 10:50:00,42.4,42.4,42.31,42.34,26457.0,37.3842,37.3842,37.3049,37.3313,26457.0
2021-02-12 10:55:00,42.34,42.35,42.3,42.34,21279.0,37.3313,37.3401,37.296,37.3313,21279.0
2021-02-12 11:00:00,42.34,42.34,42.27,42.27,23582.0,37.3313,37.3313,37.2696,37.2696,23582.0
2021-02-12 11:05:00,42.27,42.28,42.21,42.25,25297.0,37.2696,37.2784,37.2167,37.252,25297.0
2021-02-12 11:10:00,42.26,42.29,42.24,42.26,21366.0,37.2608,37.2872,37.2431,37.2608,21366.0
2021-02-12 11:15:00,42.26,42.28,42.16,42.17,22903.0,37.2608,37.2784,37.1726,37.1814,22903.0
2021-02-12 11:20:00,42.18,42.23,42.16,42.16,20834.0,37.1902,37.2343,37.1726,37.1726,20834.0
2021-02-12 11:25:00,42.17,42.17,42.08,42.1,26420.0,37.1814,37.1814,37.1021,37.1197,26420.0
2021-02-12 11:30:00,42.1,42.21,42.09,42.13,82674.0,37.1197,37.2167,37.1109,37.1461,82674.0
2021-02-12 11:35:00,42.13,42.15,42.05,42.08,47645.0,37.1461,37.1638,37.0756,37.1021,47645.0
2021-02-12 11:40:00,42.08,42.13,42.07,42.13,31653.0,37.1021,37.1461,37.0932,37.1461,31653.0
2021-02-12 11:45:00,42.13,42.15,42.11,42.12,20571.0,37.1461,37.1638,37.1285,37.1373,20571.0
2021-02-12 11:50:00,42.12,42.14,42.02,42.02,38261.0,37.1373,37.155,37.0492,37.0492,38261.0
2021-02-12 11:55:00,42.02,42.05,41.99,42.02,45791.0,37.0492,37.0756,37.0227,37.0492,45791.0
2021-02-12 12:00:00,42.03,42.11,42.03,42.07,35906.0,37.058,37.1285,37.058,37.0932,35906.0
2021-02-12 12:05:00,42.07,42.11,42.06,42.07,25754.0,37.0932,37.1285,37.0844,37.0932,25754.0
2021-02-12 12:10:00,42.06,42.1,42.04,42.06,237170.0,37.0844,37.1197,37.0668,37.0844,237170.0
2021-02-12 12:15:00,42.05,42.07,41.98,42.02,28485.0,37.0756,37.0932,37.0139,37.0492,28485.0
2021-02-12 12:20:00,42.02,42.03,41.92,41.94,68522.0,37.0492,37.058,36.961,36.9786,68522.0
2021-02-12 12:25:00,41.94,41.99,41.94,41.95,19101.0,36.9786,37.0227,36.9786,36.9874,19101.0
2021-02-12 12:30:00,41.95,41.98,41.92,41.97,18736.0,36.9874,37.0139,36.961,37.0051,18736.0
2021-02-12 12:35:00,41.97,42.02,41.94,42.0,30951.0,37.0051,37.0492,36.9786,37.0315,30951.0
2021-02-12 12:40:00,42.01,42.01,41.94,41.97,16622.0,37.0403,37.0403,36.9786,37.0051,16622.0
2021-02-12 12:45:00,41.97,41.98,41.93,41.94,39823.0,37.0051,37.0139,36.9698,36.9786,39823.0
2021-02-12 12:50:00,41.93,42.0,41.92,42.0,29650.0,36.9698,37.0315,36.961,37.0315,29650.0
2021-02-12 12:55:00,42.0,42.02,41.98,42.01,13128.0,37.0315,37.0492,37.0139,37.0403,13128.0
2021-02-12 13:00:00,42.0,42.01,41.96,41.98,26732.0,37.0315,37.0403,36.9963,37.0139,26732.0
2021-02-12 13:05:00,41.98,41.98,41.94,41.95,31820.0,37.0139,37.0139,36.9786,36.9874,31820.0
2021-02-12 13:10:00,41.94,41.97,41.92,41.93,84136.0,36.9786,37.0051,36.961,36.9698,84136.0
2021-02-12 13:15:00,41.93,41.94,41.88,41.91,50093.0,36.9698,36.9786,36.9257,36.9522,50093.0
2021-02-12 13:20:00,41.9,41.93,41.86,41.93,27225.0,36.9434,36.9698,36.9081,36.9698,27225.0
2021-02-12 13:25:00,41.93,41.93,41.89,41.89,21058.0,36.9698,36.9698,36.9345,36.9345,21058.0
2021-02-12 13:30:00,41.89,41.89,41.84,41.89,43542.0,36.9345,36.9345,36.8905,36.9345,43542.0
2021-02-12 13:35:00,41.88,41.89,41.83,41.83,26465.0,36.9257,36.9345,36.8816,36.8816,26465.0
2021-02-12 13:40:00,41.84,41.84,41.8,41.82,53916.0,36.8905,36.8905,36.8552,36.8728,53916.0
2021-02-12 13:45:00,41.82,41.86,41.8,41.84,228476.0,36.8728,36.9081,36.8552,36.8905,228476.0
2021-02-12 13:50:00,41.84,41.85,41.78,41.81,71687.0,36.8905,36.8993,36.8376,36.864,71687.0
2021-02-12 13:55:00,41.82,41.82,41.69,41.73,115321.0,36.8728,36.8728,36.7582,36.7935,115321.0
2021-02-12 14:00:00,41.73,41.74,41.68,41.7,39905.0,36.7935,36.8023,36.7494,36.767,39905.0
2021-02-12 14:05:00,41.69,41.73,41.67,41.72,27818.0,36.7582,36.7935,36.7406,36.7847,27818.0
2021-02-12 14:10:00,41.72,41.73,41.66,41.67,32765.0,36.7847,36.7935,36.7317,36.7406,32765.0
2021-02-12 14:15:00,41.68,41.71,41.62,41.63,42781.0,36.7494,36.7758,36.6965,36.7053,42781.0
2021-02-12 14:20:00,41.63,41.72,41.62,41.71,27515.0,36.7053,36.7847,36.6965,36.7758,27515.0
2021-02-12 14:25:00,41.71,41.76,41.68,41.76,72730.0,36.7758,36.8199,36.7494,36.8199,72730.0
2021-02-12 14:30:00,41.76,41.77,41.71,41.73,18657.0,36.8199,36.8287,36.7758,36.7935,18657.0
2021-02-12 14:35:00,41.72,41.72,41.64,41.65,43885.0,36.7847,36.7847,36.7141,36.7229,43885.0
2021-02-12 14:40:00,41.65,41.66,41.62,41.63,30370.0,36.7229,36.7317,36.6965,36.7053,30370.0
2021-02-12 14:45:00,41.62,41.62,41.61,41.62,37423.0,36.6965,36.6965,36.6877,36.6965,37423.0
2021-02-12 14:50:00,41.61,41.66,41.58,41.62,69910.0,36.6877,36.7317,36.6612,36.6965,69910.0
2021-02-12 14:55:00,41.62,41.67,41.59,41.66,45694.0,36.6965,36.7406,36.67,36.7317,45694.0
2021-02-12 15:00:00,41.66,41.71,41.62,41.66,133169.0,36.7317,36.7758,36.6965,36.7317,133169.0
2021-02-12 15:05:00,41.65,41.73,41.63,41.7,232413.0,36.7229,36.7935,36.7053,36.767,232413.0
2021-02-12 15:10:00,41.69,41.71,41.68,41.7,27977.0,36.7582,36.7758,36.7494,36.767,27977.0
2021-02-12 15:15:00,41.7,41.71,41.66,41.66,72127.0,36.767,36.7758,36.7317,36.7317,72127.0
2021-02-12 15:20:00,41.66,41.68,41.65,41.65,73673.0,36.7317,36.7494,36.7229,36.7229,73673.0
2021-02-12 15:25:00,41.65,41.71,41.64,41.7,101781.0,36.7229,36.7758,36.7141,36.767,101781.0
2021-02-12 15:30:00,41.7,41.73,41.68,41.73,74441.0,36.767,36.7935,36.7494,36.7935,74441.0
2021-02-12 15:35:00,41.73,41.76,41.67,41.71,450044.0,36.7935,36.8199,36.7406,36.7758,450044.0
2021-02-12 15:40:00,41.72,41.72,41.67,41.68,146689.0,36.7847,36.7847,36.7406,36.7494,146689.0
2021-02-12 15:45:00,41.67,41.85,41.67,41.84,394774.0,36.7406,36.8993,36.7406,36.8905,394774.0
2021-02-12 15:50:00,41.86,41.91,41.83,41.9,461093.0,36.9081,36.9522,36.8816,36.9434,461093.0
2021-02-12 15:55:00,41.9,41.93,41.74,41.93,1591497.0,36.9434,36.9698,36.8023,36.9698,1591497.0
2021-02-16 09:30:00,42.19,42.35,42.11,42.32,270482.0,37.1991,37.3401,37.1285,37.3137,270482.0
2021-02-16 09:35:00,42.32,42.53,42.3,42.5,283133.0,37.3137,37.4988,37.296,37.4724,283133.0
2021-02-16 09:40:00,42.5,42.67,42.44,42.6,1153976.0,37.4724,37.6223,37.4195,37.5605,1153976.0
2021-02-16 09:45:00,42.59,42.68,42.55,42.55,121113.0,37.5517,37.6311,37.5165,37.5165,121113.0
2021-02-16 09:50:00,42.56,42.57,42.44,42.54,225384.0,37.5253,37.5341,37.4195,37.5076,225384.0
2021-02-16 09:55:00,42.54,42.67,42.48,42.54,247174.0,37.5076,37.6223,37.4547,37.5076,247174.0
2021-02-16 10:00:00,42.54,42.8,42.53,42.68,155342.0,37.5076,37.7369,37.4988,37.6311,155342.0
2021-02-16 10:05:00,42.68,42.94,42.67,42.89,384792.0,37.6311,37.8603,37.6223,37.8162,384792.0
2021-02-16 10:10:00,42.92,42.98,42.85,42.87,123904.0,37.8427,37.8956,37.781,37.7986,123904.0
2021-02-16 10:15:00,42.87,42.93,42.8,42.87,111273.0,37.7986,37.8515,37.7369,37.7986,111273.0
2021-02-16 10:20:00,42.86,43.06,42.83,43.02,135522.0,37.7898,37.9661,37.7633,37.9309,135522.0
2021-02-16 10:25:00,43.0,43.13,42.95,43.12,91562.0,37.9132,38.0279,37.8691,38.019,91562.0
2021-02-16 10:30:00,43.12,43.17,43.06,43.09,93493.0,38.019,38.0631,37.9661,37.9926,93493.0
2021-02-16 10:35:00,43.1,43.29,43.1,43.29,115499.0,38.0014,38.1689,38.0014,38.1689,115499.0
2021-02-16 10:40:00,43.29,43.35,43.17,43.2,166566.0,38.1689,38.2218,38.0631,38.0896,166566.0
2021-02-16 10:45:00,43.2,43.2,42.95,43.0,61601.0,38.0896,38.0896,37.8691,37.9132,61601.0
2021-02-16 10:50:00,43.0,43.12,42.97,43.0,46563.0,37.9132,38.019,37.8868,37.9132,46563.0
2021-02-16 10:55:00,43.0,43.33,42.98,43.31,166353.0,37.9132,38.2042,37.8956,38.1866,166353.0
2021-02-16 11:00:00,43.32,43.33,43.21,43.23,92251.0,38.1954,38.2042,38.0984,38.116,92251.0
2021-02-16 11:05:00,43.22,43.29,43.2,43.21,67920.0,38.1072,38.1689,38.0896,38.0984,67920.0
2021-02-16 11:10:00,43.21,43.22,43.14,43.14,40415.0,38.0984,38.1072,38.0367,38.0367,40415.0
2021-02-16 11:15:00,43.15,43.3,43.13,43.29,135724.0,38.0455,38.1777,38.0279,38.1689,135724.0
2021-02-16 11:20:00,43.28,43.29,43.06,43.07,50022.0,38.1601,38.1689,37.9661,37.9749,50022.0
2021-02-16 11:25:00,43.07,43.17,43.07,43.12,83792.0,37.9749,38.0631,37.9749,38.019,83792.0
2021-02-16 11:30:00,43.12,43.19,43.08,43.19,51926.0,38.019,38.0808,37.9838,38.0808,51926.0
2021-02-16 11:35:00,43.19,43.21,43.08,43.12,137740.0,38.0808,38.0984,37.9838,38.019,137740.0
2021-02-16 11:40:00,43.1,43.15,43.09,43.13,37577.0,38.0014,38.0455,37.9926,38.0279,37577.0
2021-02-16 11:45:00,43.12,43.15,43.07,43.11,40508.0,38.019,38.0455,37.9749,38.0102,40508.0
2021-02-16 11:50:00,43.11,43.11,43.05,43.08,35880.0,38.0102,38.0102,37.9573,37.9838,35880.0
2021-02-16 11:55:00,43.09,43.09,43.0,43.03,25123.0,37.9926,37.9926,37.9132,37.9397,25123.0
2021-02-16 12:00:00,43.03,43.14,43.0,43.14,36241.0,37.9397,38.0367,37.9132,38.0367,36241.0
2021-02-16 12:05:00,43.14,43.14,43.01,43.02,41350.0,38.0367,38.0367,37.922,37.9309,41350.0
2021-02-16 12:10:00,43.02,43.09,43.0,43.05,38922.0,37.9309,37.9926,37.9132,37.9573,38922.0
2021-02-16 12:15:00,43.05,43.07,43.0,43.01,38441.0,37.9573,37.9749,37.9132,37.922,38441.0
2021-02-16 12:20:00,43.01,43.06,42.96,43.0,60262.0,37.922,37.9661,37.878,37.9132,60262.0
2021-02-16 12:25:00,42.98,42.98,42.93,42.94,21133.0,37.8956,37.8956,37.8515,37.8603,21133.0
2021-02-16 12:30:00,42.94,42.96,42.89,42.9,19258.0,37.8603,37.878,37.8162,37.8251,19258.0
2021-02-16 12:35:00,42.9,43.01,42.89,43.0,53148.0,37.8251,37.922,37.8162,37.9132,53148.0
2021-02-16 12:40:00,43.0,43.01,42.96,42.98,42292.0,37.9132,37.922,37.878,37.8956,42292.0
2021-02-16 12:45:00,42.98,43.01,42.95,42.97,27288.0,37.8956,37.922,37.8691,37.8868,27288.0
2021-02-16 12:50:00,42.97,42.97,42.9,42.91,35733.0,37.8868,37.8868,37.8251,37.8339,35733.0
2021-02-16 12:55:00,42.91,42.92,42.86,42.89,19880.0,37.8339,37.8427,37.7898,37.8162,19880.0
2021-02-16 13:00:00,42.89,42.91,42.84,42.9,50351.0,37.8162,37.8339,37.7722,37.8251,50351.0
2021-02-16 13:05:00,42.9,42.93,42.88,42.92,19098.0,37.8251,37.8515,37.8074,37.8427,19098.0
2021-02-16 13:10:00,42.92,42.96,42.9,42.91,22980.0,37.8427,37.878,37.8251,37.8339,22980.0
2021-02-16 13:15:00,42.91,42.96,42.9,42.94,41068.0,37.8339,37.878,37.8251,37.8603,41068.0
2021-02-16 13:20:00,42.95,42.95,42.89,42.91,25186.0,37.8691,37.8691,37.8162,37.8339,25186.0
2021-02-16 13:25:00,42.91,42.93,42.89,42.92,30741.0,37.8339,37.8515,37.8162,37.8427,30741.0
2021-02-16 13:30:00,42.92,42.99,42.9,42.98,41325.0,37.8427,37.9044,37.8251,37.8956,41325.0
2021-02-16 13:35:00,42.99,43.01,42.95,42.98,30110.0,37.9044,37.922,37.8691,37.8956,30110.0
2021-02-16 13:40:00,42.98,42.99,42.94,42.97,19959.0,37.8956,37.9044,37.8603,37.8868,19959.0
2021-02-16 13:45:00,42.98,42.99,42.92,42.97,37825.0,37.8956,37.9044,37.8427,37.8868,37825.0
2021-02-16 13:50:00,42.97,42.99,42.94,42.98,42083.0,37.8868,37.9044,37.8603,37.8956,42083.0
2021-02-16 13:55:00,42.98,42.98,42.9,42.93,36116.0,37.8956,37.8956,37.8251,37.8515,36116.0
2021-02-16 14:00:00,42.93,42.97,42.89,42.93,53065.0,37.8515,37.8868,37.8162,37.8515,53065.0
2021-02-16 14:05:00,42.94,42.94,42.9,42.91,26822.0,37.8603,37.8603,37.8251,37.8339,26822.0
2021-02-16 14:10:00,42.91,42.92,42.87,42.88,25790.0,37.8339,37.8427,37.7986,37.8074,25790.0
2021-02-16 14:15:00,42.88,42.94,42.87,42.92,25747.0,37.8074,37.8603,37.7986,37.8427,25747.0
2021-02-16 14:20:00,42.91,42.96,42.9,42.94,50282.0,37.8339,37.878,37.8251,37.8603,50282.0
2021-02-16 14:25:00,42.94,42.94,42.88,42.93,26998.0,37.8603,37.8603,37.8074,37.8515,26998.0
2021-02-16 14:30:00,42.92,42.93,42.9,42.92,37414.0,37.8427,37.8515,37.8251,37.8427,37414.0
2021-02-16 14:35:00,42.93,43.0,42.88,42.9,60506.0,37.8515,37.9132,37.8074,37.8251,60506.0
2021-02-16 14:40:00,42.9,42.93,42.89,42.9,15972.0,37.8251,37.8515,37.8162,37.8251,15972.0
2021-02-16 14:45:00,42.91,42.93,42.84,42.84,56489.0,37.8339,37.8515,37.7722,37.7722,56489.0
2021-02-16 14:50:00,42.85,42.87,42.83,42.86,56343.0,37.781,37.7986,37.7633,37.7898,56343.0
2021-02-16 14:55:00,42.86,42.92,42.85,42.89,78685.0,37.7898,37.8427,37.781,37.8162,78685.0
2021-02-16 15:00:00,42.89,42.91,42.84,42.89,52006.0,37.8162,37.8339,37.7722,37.8162,52006.0
2021-02-16 15:05:00,42.89,42.99,42.89,42.98,55200.0,37.8162,37.9044,37.8162,37.8956,55200.0
2021-02-16 15:10:00,42.97,42.99,42.92,42.95,31899.0,37.8868,37.9044,37.8427,37.8691,31899.0
2021-02-16 15:15:00,42.95,42.96,42.91,42.91,42638.0,37.8691,37.878,37.8339,37.8339,42638.0
2021-02-16 15:20:00,42.91,42.96,42.91,42.92,41686.0,37.8339,37.878,37.8339,37.8427,41686.0
2021-02-16 15:25:00,42.91,42.92,42.82,42.84,68426.0,37.8339,37.8427,37.7545,37.7722,68426.0
2021-02-16 15:30:00,42.84,42.88,42.81,42.87,44827.0,37.7722,37.8074,37.7457,37.7986,44827.0
2021-02-16 15:35:00,42.87,42.88,42.79,42.82,59498.0,37.7986,37.8074,37.7281,37.7545,59498.0
2021-02-16 15:40:00,42.83,42.86,42.8,42.84,67050.0,37.7633,37.7898,37.7369,37.7722,67050.0
2021-02-16 15:45:00,42.84,42.86,42.8,42.84,82631.0,37.7722,37.7898,37.7369,37.7722,82631.0
2021-02-16 15:50:00,42.85,42.86,42.78,42.79,184651.0,37.781,37.7898,37.7193,37.7281,184651.0
2021-02-16 15:55:00,42.8,42.82,42.72,42.74,637683.0,37.7369,37.7545,37.6664,37.684,637683.0
2021-02-17 09:30:00,42.78,42.88,42.69,42.82,119264.0,37.7193,37.8074,37.6399,37.7545,119264.0
2021-02-17 09:35:00,42.79,42.79,42.43,42.52,106066.0,37.7281,37.7281,37.4107,37.49,106066.0
2021-02-17 09:40:00,42.55,42.55,42.44,42.46,48061.0,37.5165,37.5165,37.4195,37.4371,48061.0
2021-02-17 09:45:00,42.46,42.79,42.45,42.77,93905.0,37.4371,37.7281,37.4283,37.7104,93905.0
2021-02-17 09:50:00,42.75,42.88,42.73,42.86,54828.0,37.6928,37.8074,37.6752,37.7898,54828.0
2021-02-17 09:55:00,42.86,42.94,42.85,42.9,45615.0,37.7898,37.8603,37.781,37.8251,45615.0
2021-02-17 10:00:00,42.91,43.05,42.89,43.05,51707.0,37.8339,37.9573,37.8162,37.9573,51707.0
2021-02-17 10:05:00,43.05,43.28,43.01,43.28,64135.0,37.9573,38.1601,37.922,38.1601,64135.0
2021-02-17 10:10:00,43.28,43.3,43.2,43.29,58614.0,38.1601,38.1777,38.0896,38.1689,58614.0
2021-02-17 10:15:00,43.28,43.3,43.2,43.24,41604.0,38.1601,38.1777,38.0896,38.1248,41604.0
2021-02-17 10:20:00,43.24,43.28,43.11,43.13,30459.0,38.1248,38.1601,38.0102,38.0279,30459.0
2021-02-17 10:25:00,43.13,43.19,43.12,43.17,32534.0,38.0279,38.0808,38.019,38.0631,32534.0
2021-02-17 10:30:00,43.16,43.27,43.08,43.24,54436.0,38.0543,38.1513,37.9838,38.1248,54436.0
2021-02-17 10:35:00,43.24,43.26,43.18,43.2,46799.0,38.1248,38.1425,38.0719,38.0896,46799.0
2021-02-17 10:40:00,43.19,43.19,42.97,43.0,74550.0,38.0808,38.0808,37.8868,37.9132,74550.0
2021-02-17 10:45:00,43.0,43.01,42.94,43.0,32577.0,37.9132,37.922,37.8603,37.9132,32577.0
2021-02-17 10:50:00,43.0,43.03,42.92,42.95,47526.0,37.9132,37.9397,37.8427,37.8691,47526.0
2021-02-17 10:55:00,42.95,43.0,42.92,42.96,62042.0,37.8691,37.9132,37.8427,37.878,62042.0
2021-02-17 11:00:00,42.96,42.96,42.85,42.87,23828.0,37.878,37.878,37.781,37.7986,23828.0
2021-02-17 11:05:00,42.87,42.91,42.83,42.86,38787.0,37.7986,37.8339,37.7633,37.7898,38787.0
2021-02-17 11:10:00,42.86,42.98,42.85,42.97,18745.0,37.7898,37.8956,37.781,37.8868,18745.0
2021-02-17 11:15:00,42.97,42.98,42.85,42.89,39477.0,37.8868,37.8956,37.781,37.8162,39477.0
2021-02-17 11:20:00,42.88,43.03,42.88,43.02,33150.0,37.8074,37.9397,37.8074,37.9309,33150.0
2021-02-17 11:25:00,43.02,43.05,42.99,43.02,37458.0,37.9309,37.9573,37.9044,37.9309,37458.0
2021-02-17 11:30:00,43.03,43.06,42.93,42.99,24456.0,37.9397,37.9661,37.8515,37.9044,24456.0
2021-02-17 11:35:00,43.0,43.01,42.94,42.97,23705.0,37.9132,37.922,37.8603,37.8868,23705.0
2021-02-17 11:40:00,42.97,43.01,42.88,42.95,33924.0,37.8868,37.922,37.8074,37.8691,33924.0
2021-02-17 11:45:00,42.95,42.97,42.9,42.93,17896.0,37.8691,37.8868,37.8251,37.8515,17896.0
2021-02-17 11:50:00,42.92,42.97,42.91,42.92,17998.0,37.8427,37.8868,37.8339,37.8427,17998.0
2021-02-17 11:55:00,42.92,42.93,42.88,42.91,16048.0,37.8427,37.8515,37.8074,37.8339,16048.0
2021-02-17 12:00:00,42.91,42.96,42.9,42.93,13966.0,37.8339,37.878,37.8251,37.8515,13966.0
2021-02-17 12:05:00,42.93,42.94,42.86,42.87,11914.0,37.8515,37.8603,37.7898,37.7986,11914.0
2021-02-17 12:10:00,42.88,42.91,42.82,42.84,15044.0,37.8074,37.8339,37.7545,37.7722,15044.0
2021-02-17 12:15:00,42.84,42.9,42.83,42.89,16887.0,37.7722,37.8251,37.7633,37.8162,16887.0
2021-02-17 12:20:00,42.9,42.95,42.87,42.93,43042.0,37.8251,37.8691,37.7986,37.8515,43042.0
2021-02-17 12:25:00,42.94,42.99,42.93,42.97,44406.0,37.8603,37.9044,37.8515,37.8868,44406.0
2021-02-17 12:30:00,42.97,42.98,42.92,42.92,36049.0,37.8868,37.8956,37.8427,37.8427,36049.0
2021-02-17 12:35:00,42.92,42.93,42.85,42.87,22523.0,37.8427,37.8515,37.781,37.7986,22523.0
2021-02-17 12:40:00,42.87,42.89,42.86,42.88,26534.0,37.7986,37.8162,37.7898,37.8074,26534.0
2021-02-17 12:45:00,42.88,42.94,42.87,42.91,26403.0,37.8074,37.8603,37.7986,37.8339,26403.0
2021-02-17 12:50:00,42.91,42.94,42.85,42.92,38020.0,37.8339,37.8603,37.781,37.8427,38020.0
2021-02-17 12:55:00,42.91,42.93,42.89,42.92,18269.0,37.8339,37.8515,37.8162,37.8427,18269.0
2021-02-17 13:00:00,42.93,42.94,42.87,42.89,13694.0,37.8515,37.8603,37.7986,37.8162,13694.0
2021-02-17 13:05:00,42.89,42.92,42.88,42.91,11918.0,37.8162,37.8427,37.8074,37.8339,11918.0
2021-02-17 13:10:00,42.9,42.94,42.89,42.91,14569.0,37.8251,37.8603,37.8162,37.8339,14569.0
2021-02-17 13:15:00,42.91,42.93,42.89,42.9,15597.0,37.8339,37.8515,37.8162,37.8251,15597.0
2021-02-17 13:20:00,42.91,42.94,42.9,42.93,14055.0,37.8339,37.8603,37.8251,37.8515,14055.0
2021-02-17 13:25:00,42.92,42.97,42.92,42.96,17208.0,37.8427,37.8868,37.8427,37.878,17208.0
2021-02-17 13:30:00,42.96,42.96,42.92,42.92,16632.0,37.878,37.878,37.8427,37.8427,16632.0
2021-02-17 13:35:00,42.92,42.93,42.86,42.87,18143.0,37.8427,37.8515,37.7898,37.7986,18143.0
2021-02-17 13:40:00,42.87,42.91,42.86,42.9,19443.0,37.7986,37.8339,37.7898,37.8251,19443.0
2021-02-17 13:45:00,42.9,42.9,42.74,42.77,18239.0,37.8251,37.8251,37.684,37.7104,18239.0
2021-02-17 13:50:00,42.77,42.8,42.77,42.8,17672.0,37.7104,37.7369,37.7104,37.7369,17672.0
2021-02-17 13:55:00,42.8,42.82,42.77,42.78,17604.0,37.7369,37.7545,37.7104,37.7193,17604.0
2021-02-17 14:00:00,42.78,42.87,42.78,42.84,29886.0,37.7193,37.7986,37.7193,37.7722,29886.0
2021-02-17 14:05:00,42.84,42.92,42.84,42.91,15273.0,37.7722,37.8427,37.7722,37.8339,15273.0
2021-02-17 14:10:00,42.9,42.9,42.8,42.8,23796.0,37.8251,37.8251,37.7369,37.7369,23796.0
2021-02-17 14:15:00,42.8,42.83,42.77,42.77,29965.0,37.7369,37.7633,37.7104,37.7104,29965.0
2021-02-17 14:20:00,42.78,42.85,42.77,42.82,40978.0,37.7193,37.781,37.7104,37.7545,40978.0
2021-02-17 14:25:00,42.8,42.83,42.77,42.8,32648.0,37.7369,37.7633,37.7104,37.7369,32648.0
2021-02-17 14:30:00,42.81,42.88,42.81,42.88,29407.0,37.7457,37.8074,37.7457,37.8074,29407.0
2021-02-17 14:35:00,42.88,42.89,42.85,42.89,22302.0,37.8074,37.8162,37.781,37.8162,22302.0
2021-02-17 14:40:00,42.89,42.93,42.82,42.86,36397.0,37.8162,37.8515,37.7545,37.7898,36397.0
2021-02-17 14:45:00,42.87,42.9,42.85,42.87,16098.0,37.7986,37.8251,37.781,37.7986,16098.0
2021-02-17 14:50:00,42.86,42.89,42.83,42.88,23875.0,37.7898,37.8162,37.7633,37.8074,23875.0
2021-02-17 14:55:00,42.89,42.89,42.85,42.87,26573.0,37.8162,37.8162,37.781,37.7986,26573.0
2021-02-17 15:00:00,42.87,42.87,42.83,42.86,15416.0,37.7986,37.7986,37.7633,37.7898,15416.0
2021-02-17 15:05:00,42.86,42.94,42.86,42.91,52808.0,37.7898,37.8603,37.7898,37.8339,52808.0
2021-02-17 15:10:00,42.91,42.97,42.89,42.97,13235.0,37.8339,37.8868,37.8162,37.8868,13235.0
2021-02-17 15:15:00,42.97,42.99,42.95,42.98,21917.0,37.8868,37.9044,37.8691,37.8956,21917.0
2021-02-17 15:20:00,42.98,43.0,42.93,42.94,37001.0,37.8956,37.9132,37.8515,37.8603,37001.0
2021-02-17 15:25:00,42.94,42.95,42.86,42.88,383220.0,37.8603,37.8691,37.7898,37.8074,383220.0
2021-02-17 15:30:00,42.87,42.94,42.87,42.94,39382.0,37.7986,37.8603,37.7986,37.8603,39382.0
2021-02-17 15:35:00,42.94,42.94,42.85,42.86,61557.0,37.8603,37.8603,37.781,37.7898,61557.0
2021-02-17 15:40:00,42.86,42.88,42.83,42.86,47078.0,37.7898,37.8074,37.7633,37.7898,47078.0
2021-02-17 15:45:00,42.86,42.9,42.84,42.86,68922.0,37.7898,37.8251,37.7722,37.7898,68922.0
2021-02-17 15:50:00,42.87,42.9,42.86,42.89,88554.0,37.7986,37.8251,37.7898,37.8162,88554.0
2021-02-17 15:55:00,42.89,42.92,42.87,42.9,169507.0,37.8162,37.8427,37.7986,37.8251,169507.0
2021-02-18 09:30:00,42.56,42.71,42.33,42.43,84531.0,37.5253,37.6575,37.3225,37.4107,84531.0
2021-02-18 09:35:00,42.43,42.65,42.38,42.65,64368.0,37.4107,37.6046,37.3666,37.6046,64368.0
2021-02-18 09:40:00,42.62,42.62,42.46,42.51,34239.0,37.5782,37.5782,37.4371,37.4812,34239.0
2021-02-18 09:45:00,42.49,42.74,42.49,42.65,47229.0,37.4636,37.684,37.4636,37.6046,47229.0
2021-02-18 09:50:00,42.65,42.76,42.6,42.67,34920.0,37.6046,37.7016,37.5605,37.6223,34920.0
2021-02-18 09:55:00,42.67,42.79,42.67,42.73,49880.0,37.6223,37.7281,37.6223,37.6752,49880.0
2021-02-18 10:00:00,42.73,42.8,42.69,42.74,77057.0,37.6752,37.7369,37.6399,37.684,77057.0
2021-02-18 10:05:00,42.73,42.73,42.54,42.62,36080.0,37.6752,37.6752,37.5076,37.5782,36080.0
2021-02-18 10:10:00,42.62,42.76,42.6,42.68,36247.0,37.5782,37.7016,37.5605,37.6311,36247.0
2021-02-18 10:15:00,42.67,42.68,42.6,42.64,35637.0,37.6223,37.6311,37.5605,37.5958,35637.0
2021-02-18 10:20:00,42.65,42.67,42.45,42.5,41280.0,37.6046,37.6223,37.4283,37.4724,41280.0
2021-02-18 10:25:00,42.5,42.55,42.43,42.54,31173.0,37.4724,37.5165,37.4107,37.5076,31173.0
2021-02-18 10:30:00,42.54,42.55,42.33,42.37,52937.0,37.5076,37.5165,37.3225,37.3578,52937.0
2021-02-18 10:35:00,42.37,42.46,42.33,42.37,54786.0,37.3578,37.4371,37.3225,37.3578,54786.0
2021-02-18 10:40:00,42.36,42.41,42.36,42.38,25373.0,37.3489,37.393,37.3489,37.3666,25373.0
2021-02-18 10:45:00,42.38,42.39,42.33,42.37,15795.0,37.3666,37.3754,37.3225,37.3578,15795.0
2021-02-18 10:50:00,42.37,42.42,42.36,42.41,39673.0,37.3578,37.4018,37.3489,37.393,39673.0
2021-02-18 10:55:00,42.42,42.42,42.26,42.26,36114.0,37.4018,37.4018,37.2608,37.2608,36114.0
2021-02-18 11:00:00,42.27,42.29,42.23,42.24,26439.0,37.2696,37.2872,37.2343,37.2431,26439.0
2021-02-18 11:05:00,42.23,42.26,42.16,42.17,16552.0,37.2343,37.2608,37.1726,37.1814,16552.0
2021-02-18 11:10:00,42.17,42.19,42.11,42.14,19515.0,37.1814,37.1991,37.1285,37.155,19515.0
2021-02-18 11:15:00,42.14,42.22,42.11,42.15,26968.0,37.155,37.2255,37.1285,37.1638,26968.0
2021-02-18 11:20:00,42.15,42.15,42.07,42.08,22300.0,37.1638,37.1638,37.0932,37.1021,22300.0
2021-02-18 11:25:00,42.08,42.1,42.06,42.06,25171.0,37.1021,37.1197,37.0844,37.0844,25171.0
2021-02-18 11:30:00,42.05,42.13,42.05,42.08,41805.0,37.0756,37.1461,37.0756,37.1021,41805.0
2021-02-18 11:35:00,42.09,42.13,42.06,42.07,19819.0,37.1109,37.1461,37.0844,37.0932,19819.0
2021-02-18 11:40:00,42.07,42.1,42.05,42.07,20884.0,37.0932,37.1197,37.0756,37.0932,20884.0
2021-02-18 11:45:00,42.07,42.1,42.06,42.08,23829.0,37.0932,37.1197,37.0844,37.1021,23829.0
2021-02-18 11:50:00,42.07,42.11,42.06,42.09,24176.0,37.0932,37.1285,37.0844,37.1109,24176.0
2021-02-18 11:55:00,42.08,42.09,41.98,41.99,59702.0,37.1021,37.1109,37.0139,37.0227,59702.0
2021-02-18 12:00:00,42.0,42.0,41.96,41.97,20478.0,37.0315,37.0315,36.9963,37.0051,20478.0
2021-02-18 12:05:00,41.97,41.97,41.91,41.93,18577.0,37.0051,37.0051,36.9522,36.9698,18577.0
2021-02-18 12:10:00,41.94,41.96,41.92,41.94,18460.0,36.9786,36.9963,36.961,36.9786,18460.0
2021-02-18 12:15:00,41.94,41.98,41.92,41.94,18107.0,36.9786,37.0139,36.961,36.9786,18107.0
2021-02-18 12:20:00,41.94,41.96,41.92,41.93,14661.0,36.9786,36.9963,36.961,36.9698,14661.0
2021-02-18 12:25:00,41.93,41.95,41.9,41.92,38098.0,36.9698,36.9874,36.9434,36.961,38098.0
2021-02-18 12:30:00,41.91,41.95,41.9,41.95,21380.0,36.9522,36.9874,36.9434,36.9874,21380.0
2021-02-18 12:35:00,41.95,41.98,41.94,41.97,18185.0,36.9874,37.0139,36.9786,37.0051,18185.0
2021-02-18 12:40:00,41.97,41.99,41.95,41.98,19821.0,37.0051,37.0227,36.9874,37.0139,19821.0
2021-02-18 12:45:00,41.98,42.01,41.97,42.0,26564.0,37.0139,37.0403,37.0051,37.0315,26564.0
2021-02-18 12:50:00,42.0,42.0,41.93,41.96,21597.0,37.0315,37.0315,36.9698,36.9963,21597.0
2021-02-18 12:55:00,41.96,41.99,41.94,41.95,11214.0,36.9963,37.0227,36.9786,36.9874,11214.0
2021-02-18 13:00:00,41.96,41.96,41.93,41.95,8437.0,36.9963,36.9963,36.9698,36.9874,8437.0
2021-02-18 13:05:00,41.95,42.05,41.93,42.01,32833.0,36.9874,37.0756,36.9698,37.0403,32833.0
2021-02-18 13:10:00,42.01,42.01,41.98,41.98,15806.0,37.0403,37.0403,37.0139,37.0139,15806.0
2021-02-18 13:15:00,41.98,42.07,41.98,42.04,13056.0,37.0139,37.0932,37.0139,37.0668,13056.0
2021-02-18 13:20:00,42.04,42.19,42.03,42.19,34253.0,37.0668,37.1991,37.058,37.1991,34253.0
2021-02-18 13:25:00,42.19,42.23,42.16,42.19,23857.0,37.1991,37.2343,37.1726,37.1991,23857.0
2021-02-18 13:30:00,42.2,42.24,42.17,42.21,32500.0,37.2079,37.2431,37.1814,37.2167,32500.0
2021-02-18 13:35:00,42.21,42.21,42.16,42.18,19760.0,37.2167,37.2167,37.1726,37.1902,19760.0
2021-02-18 13:40:00,42.19,42.24,42.18,42.23,16755.0,37.1991,37.2431,37.1902,37.2343,16755.0
2021-02-18 13:45:00,42.24,42.28,42.24,42.26,14373.0,37.2431,37.2784,37.2431,37.2608,14373.0
2021-02-18 13:50:00,42.26,42.3,42.25,42.26,11916.0,37.2608,37.296,37.252,37.2608,11916.0
2021-02-18 13:55:00,42.26,42.29,42.23,42.26,22848.0,37.2608,37.2872,37.2343,37.2608,22848.0
2021-02-18 14:00:00,42.26,42.33,42.24,42.29,46345.0,37.2608,37.3225,37.2431,37.2872,46345.0
2021-02-18 14:05:00,42.3,42.38,42.29,42.38,24116.0,37.296,37.3666,37.2872,37.3666,24116.0
2021-02-18 14:10:00,42.38,42.44,42.38,42.43,27492.0,37.3666,37.4195,37.3666,37.4107,27492.0
2021-02-18 14:15:00,42.43,42.44,42.3,42.34,40235.0,37.4107,37.4195,37.296,37.3313,40235.0
2021-02-18 14:20:00,42.34,42.38,42.33,42.37,27558.0,37.3313,37.3666,37.3225,37.3578,27558.0
2021-02-18 14:25:00,42.37,42.37,42.34,42.36,15024.0,37.3578,37.3578,37.3313,37.3489,15024.0
2021-02-18 14:30:00,42.35,42.36,42.33,42.35,14980.0,37.3401,37.3489,37.3225,37.3401,14980.0
2021-02-18 14:35:00,42.35,42.39,42.34,42.35,30764.0,37.3401,37.3754,37.3313,37.3401,30764.0
2021-02-18 14:40:00,42.36,42.39,42.33,42.34,65589.0,37.3489,37.3754,37.3225,37.3313,65589.0
2021-02-18 14:45:00,42.34,42.37,42.34,42.37,13007.0,37.3313,37.3578,37.3313,37.3578,13007.0
2021-02-18 14:50:00,42.37,42.37,42.3,42.3,26205.0,37.3578,37.3578,37.296,37.296,26205.0
2021-02-18 14:55:00,42.3,42.33,42.29,42.3,33830.0,37.296,37.3225,37.2872,37.296,33830.0
2021-02-18 15:00:00,42.3,42.31,42.29,42.3,17124.0,37.296,37.3049,37.2872,37.296,17124.0
2021-02-18 15:05:00,42.31,42.38,42.29,42.36,50761.0,37.3049,37.3666,37.2872,37.3489,50761.0
2021-02-18 15:10:00,42.36,42.38,42.35,42.35,19605.0,37.3489,37.3666,37.3401,37.3401,19605.0
2021-02-18 15:15:00,42.35,42.35,42.29,42.29,26498.0,37.3401,37.3401,37.2872,37.2872,26498.0
2021-02-18 15:20:00,42.3,42.31,42.27,42.3,33524.0,37.296,37.3049,37.2696,37.296,33524.0
2021-02-18 15:25:00,42.3,42.32,42.28,42.3,26834.0,37.296,37.3137,37.2784,37.296,26834.0
2021-02-18 15:30:00,42.3,42.35,42.3,42.32,33210.0,37.296,37.3401,37.296,37.3137,33210.0
2021-02-18 15:35:00,42.33,42.41,42.32,42.34,57986.0,37.3225,37.393,37.3137,37.3313,57986.0
2021-02-18 15:40:00,42.35,42.36,42.33,42.34,30413.0,37.3401,37.3489,37.3225,37.3313,30413.0
2021-02-18 15:45:00,42.34,42.37,42.29,42.3,74343.0,37.3313,37.3578,37.2872,37.296,74343.0
2021-02-18 15:50:00,42.3,42.31,42.21,42.22,114773.0,37.296,37.3049,37.2167,37.2255,114773.0
2021-02-18 15:55:00,42.22,42.24,42.15,42.18,321610.0,37.2255,37.2431,37.1638,37.1902,321610.0
2021-02-19 09:30:00,42.42,42.57,42.38,42.45,175900.0,37.4018,37.5341,37.3666,37.4283,175900.0
2021-02-19 09:35:00,42.45,42.61,42.44,42.6,73973.0,37.4283,37.5694,37.4195,37.5605,73973.0
2021-02-19 09:40:00,42.58,42.62,42.46,42.61,52081.0,37.5429,37.5782,37.4371,37.5694,52081.0
2021-02-19 09:45:00,42.61,42.7,42.5,42.51,34827.0,37.5694,37.6487,37.4724,37.4812,34827.0
2021-02-19 09:50:00,42.5,42.54,42.43,42.43,30556.0,37.4724,37.5076,37.4107,37.4107,30556.0
2021-02-19 09:55:00,42.43,42.5,42.41,42.47,34912.0,37.4107,37.4724,37.393,37.4459,34912.0
2021-02-19 10:00:00,42.47,42.48,42.37,42.44,47254.0,37.4459,37.4547,37.3578,37.4195,47254.0
2021-02-19 10:05:00,42.44,42.54,42.43,42.49,42142.0,37.4195,37.5076,37.4107,37.4636,42142.0
2021-02-19 10:10:00,42.5,42.52,42.37,42.37,25525.0,37.4724,37.49,37.3578,37.3578,25525.0
2021-02-19 10:15:00,42.37,42.48,42.34,42.43,40529.0,37.3578,37.4547,37.3313,37.4107,40529.0
2021-02-19 10:20:00,42.43,42.48,42.39,42.47,45094.0,37.4107,37.4547,37.3754,37.4459,45094.0
2021-02-19 10:25:00,42.48,42.49,42.33,42.34,20371.0,37.4547,37.4636,37.3225,37.3313,20371.0
2021-02-19 10:30:00,42.33,42.37,42.3,42.34,32951.0,37.3225,37.3578,37.296,37.3313,32951.0
2021-02-19 10:35:00,42.35,42.38,42.31,42.38,22326.0,37.3401,37.3666,37.3049,37.3666,22326.0
2021-02-19 10:40:00,42.38,42.41,42.35,42.37,37901.0,37.3666,37.393,37.3401,37.3578,37901.0
2021-02-19 10:45:00,42.38,42.41,42.32,42.33,25717.0,37.3666,37.393,37.3137,37.3225,25717.0
2021-02-19 10:50:00,42.33,42.35,42.26,42.29,23245.0,37.3225,37.3401,37.2608,37.2872,23245.0
2021-02-19 10:55:00,42.29,42.33,42.24,42.27,54329.0,37.2872,37.3225,37.2431,37.2696,54329.0
2021-02-19 11:00:00,42.27,42.31,42.25,42.28,44540.0,37.2696,37.3049,37.252,37.2784,44540.0
2021-02-19 11:05:00,42.29,42.42,42.28,42.41,117607.0,37.2872,37.4018,37.2784,37.393,117607.0
2021-02-19 11:10:00,42.42,42.45,42.37,42.41,103822.0,37.4018,37.4283,37.3578,37.393,103822.0
2021-02-19 11:15:00,42.42,42.64,42.42,42.62,48185.0,37.4018,37.5958,37.4018,37.5782,48185.0
2021-02-19 11:20:00,42.61,42.66,42.57,42.65,78837.0,37.5694,37.6135,37.5341,37.6046,78837.0
2021-02-19 11:25:00,42.65,42.8,42.64,42.77,62210.0,37.6046,37.7369,37.5958,37.7104,62210.0
2021-02-19 11:30:00,42.77,42.88,42.74,42.83,111055.0,37.7104,37.8074,37.684,37.7633,111055.0
2021-02-19 11:35:00,42.84,42.86,42.68,42.68,154121.0,37.7722,37.7898,37.6311,37.6311,154121.0
2021-02-19 11:40:00,42.69,42.78,42.62,42.77,151305.0,37.6399,37.7193,37.5782,37.7104,151305.0
2021-02-19 11:45:00,42.77,42.79,42.75,42.78,40685.0,37.7104,37.7281,37.6928,37.7193,40685.0
2021-02-19 11:50:00,42.77,42.79,42.73,42.78,51076.0,37.7104,37.7281,37.6752,37.7193,51076.0
2021-02-19 11:55:00,42.78,42.82,42.76,42.8,49638.0,37.7193,37.7545,37.7016,37.7369,49638.0
2021-02-19 12:00:00,42.8,42.81,42.68,42.69,72756.0,37.7369,37.7457,37.6311,37.6399,72756.0
2021-02-19 12:05:00,42.68,42.81,42.67,42.8,36057.0,37.6311,37.7457,37.6223,37.7369,36057.0
2021-02-19 12:10:00,42.8,42.8,42.72,42.73,40043.0,37.7369,37.7369,37.6664,37.6752,40043.0
2021-02-19 12:15:00,42.73,42.77,42.68,42.69,31506.0,37.6752,37.7104,37.6311,37.6399,31506.0
2021-02-19 12:20:00,42.69,42.73,42.66,42.69,66379.0,37.6399,37.6752,37.6135,37.6399,66379.0
2021-02-19 12:25:00,42.69,42.78,42.68,42.74,40188.0,37.6399,37.7193,37.6311,37.684,40188.0
2021-02-19 12:30:00,42.74,42.8,42.71,42.77,43621.0,37.684,37.7369,37.6575,37.7104,43621.0
2021-02-19 12:35:00,42.77,42.86,42.76,42.84,44726.0,37.7104,37.7898,37.7016,37.7722,44726.0
2021-02-19 12:40:00,42.84,42.87,42.8,42.85,33799.0,37.7722,37.7986,37.7369,37.781,33799.0
2021-02-19 12:45:00,42.84,42.89,42.83,42.88,30578.0,37.7722,37.8162,37.7633,37.8074,30578.0
2021-02-19 12:50:00,42.87,42.88,42.78,42.8,44323.0,37.7986,37.8074,37.7193,37.7369,44323.0
2021-02-19 12:55:00,42.8,42.87,42.74,42.86,37408.0,37.7369,37.7986,37.684,37.7898,37408.0
2021-02-19 13:00:00,42.86,42.89,42.79,42.83,73737.0,37.7898,37.8162,37.7281,37.7633,73737.0
2021-02-19 13:05:00,42.83,42.85,42.79,42.82,36874.0,37.7633,37.781,37.7281,37.7545,36874.0
2021-02-19 13:10:00,42.82,42.84,42.79,42.83,83554.0,37.7545,37.7722,37.7281,37.7633,83554.0
2021-02-19 13:15:00,42.83,42.85,42.72,42.73,42082.0,37.7633,37.781,37.6664,37.6752,42082.0
2021-02-19 13:20:00,42.74,42.74,42.63,42.66,41958.0,37.684,37.684,37.587,37.6135,41958.0
2021-02-19 13:25:00,42.66,42.66,42.59,42.62,21626.0,37.6135,37.6135,37.5517,37.5782,21626.0
2021-02-19 13:30:00,42.61,42.66,42.58,42.59,71280.0,37.5694,37.6135,37.5429,37.5517,71280.0
2021-02-19 13:35:00,42.58,42.66,42.57,42.65,18183.0,37.5429,37.6135,37.5341,37.6046,18183.0
2021-02-19 13:40:00,42.65,42.7,42.62,42.69,21960.0,37.6046,37.6487,37.5782,37.6399,21960.0
2021-02-19 13:45:00,42.68,42.72,42.66,42.7,22230.0,37.6311,37.6664,37.6135,37.6487,22230.0
2021-02-19 13:50:00,42.7,42.77,42.69,42.76,21621.0,37.6487,37.7104,37.6399,37.7016,21621.0
2021-02-19 13:55:00,42.75,42.78,42.73,42.73,23535.0,37.6928,37.7193,37.6752,37.6752,23535.0
2021-02-19 14:00:00,42.73,42.78,42.71,42.73,21904.0,37.6752,37.7193,37.6575,37.6752,21904.0
2021-02-19 14:05:00,42.73,42.76,42.7,42.71,61312.0,37.6752,37.7016,37.6487,37.6575,61312.0
2021-02-19 14:10:00,42.71,42.72,42.63,42.66,45664.0,37.6575,37.6664,37.587,37.6135,45664.0
2021-02-19 14:15:00,42.66,42.69,42.63,42.69,26581.0,37.6135,37.6399,37.587,37.6399,26581.0
2021-02-19 14:20:00,42.69,42.69,42.57,42.58,45528.0,37.6399,37.6399,37.5341,37.5429,45528.0
2021-02-19 14:25:00,42.58,42.62,42.43,42.47,75227.0,37.5429,37.5782,37.4107,37.4459,75227.0
2021-02-19 14:30:00,42.46,42.51,42.44,42.45,38095.0,37.4371,37.4812,37.4195,37.4283,38095.0
2021-02-19 14:35:00,42.45,42.5,42.44,42.48,28886.0,37.4283,37.4724,37.4195,37.4547,28886.0
2021-02-19 14:40:00,42.48,42.52,42.44,42.51,48636.0,37.4547,37.49,37.4195,37.4812,48636.0
2021-02-19 14:45:00,42.5,42.54,42.48,42.49,28432.0,37.4724,37.5076,37.4547,37.4636,28432.0
2021-02-19 14:50:00,42.5,42.53,42.5,42.5,34076.0,37.4724,37.4988,37.4724,37.4724,34076.0
2021-02-19 14:55:00,42.5,42.53,42.45,42.46,37374.0,37.4724,37.4988,37.4283,37.4371,37374.0
2021-02-19 15:00:00,42.46,42.53,42.45,42.52,29182.0,37.4371,37.4988,37.4283,37.49,29182.0
2021-02-19 15:05:00,42.52,42.53,42.48,42.51,28415.0,37.49,37.4988,37.4547,37.4812,28415.0
2021-02-19 15:10:00,42.52,42.6,42.49,42.49,194158.0,37.49,37.5605,37.4636,37.4636,194158.0
2021-02-19 15:15:00,42.48,42.56,42.47,42.54,38462.0,37.4547,37.5253,37.4459,37.5076,38462.0
2021-02-19 15:20:00,42.53,42.54,42.48,42.48,64943.0,37.4988,37.5076,37.4547,37.4547,64943.0
2021-02-19 15:25:00,42.48,42.49,42.4,42.48,85349.0,37.4547,37.4636,37.3842,37.4547,85349.0
2021-02-19 15:30:00,42.47,42.57,42.46,42.53,63805.0,37.4459,37.5341,37.4371,37.4988,63805.0
2021-02-19 15:35:00,42.53,42.54,42.48,42.53,144630.0,37.4988,37.5076,37.4547,37.4988,144630.0
2021-02-19 15:40:00,42.54,42.54,42.4,42.4,78470.0,37.5076,37.5076,37.3842,37.3842,78470.0
2021-02-19 15:45:00,42.4,42.46,42.36,42.37,140483.0,37.3842,37.4371,37.3489,37.3578,140483.0
2021-02-19 15:50:00,42.37,42.42,42.35,42.36,154689.0,37.3578,37.4018,37.3401,37.3489,154689.0
2021-02-19 15:55:00,42.36,42.37,42.28,42.32,381509.0,37.3489,37.3578,37.2784,37.3137,381509.0
2021-02-22 09:30:00,42.1,42.41,42.1,42.34,158110.0,37.1197,37.393,37.1197,37.3313,158110.0
2021-02-22 09:35:00,42.34,42.52,42.28,42.34,200425.0,37.3313,37.49,37.2784,37.3313,200425.0
2021-02-22 09:40:00,42.34,42.38,42.09,42.15,204371.0,37.3313,37.3666,37.1109,37.1638,204371.0
2021-02-22 09:45:00,42.16,42.27,42.08,42.11,166404.0,37.1726,37.2696,37.1021,37.1285,166404.0
2021-02-22 09:50:00,42.11,42.41,42.09,42.41,66557.0,37.1285,37.393,37.1109,37.393,66557.0
2021-02-22 09:55:00,42.41,42.47,42.25,42.29,229269.0,37.393,37.4459,37.252,37.2872,229269.0
2021-02-22 10:00:00,42.29,42.52,42.28,42.52,579837.0,37.2872,37.49,37.2784,37.49,579837.0
2021-02-22 10:05:00,42.53,42.66,42.53,42.63,60775.0,37.4988,37.6135,37.4988,37.587,60775.0
2021-02-22 10:10:00,42.64,42.67,42.58,42.61,110221.0,37.5958,37.6223,37.5429,37.5694,110221.0
2021-02-22 10:15:00,42.61,42.65,42.55,42.61,98699.0,37.5694,37.6046,37.5165,37.5694,98699.0
2021-02-22 10:20:00,42.61,42.82,42.6,42.79,135032.0,37.5694,37.7545,37.5605,37.7281,135032.0
2021-02-22 10:25:00,42.78,42.8,42.71,42.8,68352.0,37.7193,37.7369,37.6575,37.7369,68352.0
2021-02-22 10:30:00,42.8,42.85,42.75,42.77,102775.0,37.7369,37.781,37.6928,37.7104,102775.0
2021-02-22 10:35:00,42.77,42.78,42.6,42.61,80302.0,37.7104,37.7193,37.5605,37.5694,80302.0
2021-02-22 10:40:00,42.61,42.72,42.6,42.69,83708.0,37.5694,37.6664,37.5605,37.6399,83708.0
2021-02-22 10:45:00,42.69,42.71,42.58,42.59,78732.0,37.6399,37.6575,37.5429,37.5517,78732.0
2021-02-22 10:50:00,42.58,42.63,42.54,42.59,74967.0,37.5429,37.587,37.5076,37.5517,74967.0
2021-02-22 10:55:00,42.59,42.63,42.55,42.57,54683.0,37.5517,37.587,37.5165,37.5341,54683.0
2021-02-22 11:00:00,42.58,42.74,42.55,42.73,56617.0,37.5429,37.684,37.5165,37.6752,56617.0
2021-02-22 11:05:00,42.74,42.86,42.66,42.85,162902.0,37.684,37.7898,37.6135,37.781,162902.0
2021-02-22 11:10:00,42.85,43.15,42.82,43.14,232527.0,37.781,38.0455,37.7545,38.0367,232527.0
2021-02-22 11:15:00,43.14,43.27,43.14,43.25,104422.0,38.0367,38.1513,38.0367,38.1337,104422.0
2021-02-22 11:20:00,43.25,43.25,43.17,43.2,60760.0,38.1337,38.1337,38.0631,38.0896,60760.0
2021-02-22 11:25:00,43.2,43.21,43.12,43.13,67867.0,38.0896,38.0984,38.019,38.0279,67867.0
2021-02-22 11:30:00,43.13,43.21,43.06,43.08,125039.0,38.0279,38.0984,37.9661,37.9838,125039.0
2021-02-22 11:35:00,43.08,43.21,43.05,43.16,192808.0,37.9838,38.0984,37.9573,38.0543,192808.0
2021-02-22 11:40:00,43.17,43.23,43.14,43.21,82757.0,38.0631,38.116,38.0367,38.0984,82757.0
2021-02-22 11:45:00,43.21,43.27,43.18,43.26,92117.0,38.0984,38.1513,38.0719,38.1425,92117.0
2021-02-22 11:50:00,43.27,43.3,43.24,43.27,81486.0,38.1513,38.1777,38.1248,38.1513,81486.0
2021-02-22 11:55:00,43.26,43.39,43.26,43.36,62290.0,38.1425,38.2571,38.1425,38.2306,62290.0
2021-02-22 12:00:00,43.36,43.43,43.34,43.41,56872.0,38.2306,38.2924,38.213,38.2747,56872.0
2021-02-22 12:05:00,43.41,43.47,43.37,43.47,51515.0,38.2747,38.3276,38.2395,38.3276,51515.0
2021-02-22 12:10:00,43.47,43.57,43.46,43.54,93538.0,38.3276,38.4158,38.3188,38.3893,93538.0
2021-02-22 12:15:00,43.53,43.58,43.49,43.56,69085.0,38.3805,38.4246,38.3453,38.407,69085.0
2021-02-22 12:20:00,43.57,43.63,43.57,43.59,61567.0,38.4158,38.4687,38.4158,38.4334,61567.0
2021-02-22 12:25:00,43.59,43.61,43.52,43.59,64498.0,38.4334,38.4511,38.3717,38.4334,64498.0
2021-02-22 12:30:00,43.59,43.59,43.51,43.53,55308.0,38.4334,38.4334,38.3629,38.3805,55308.0
2021-02-22 12:35:00,43.54,43.64,43.53,43.58,38787.0,38.3893,38.4775,38.3805,38.4246,38787.0
2021-02-22 12:40:00,43.58,43.59,43.5,43.54,39971.0,38.4246,38.4334,38.3541,38.3893,39971.0
2021-02-22 12:45:00,43.54,43.54,43.48,43.52,56003.0,38.3893,38.3893,38.3364,38.3717,56003.0
2021-02-22 12:50:00,43.52,43.52,43.38,43.43,103040.0,38.3717,38.3717,38.2483,38.2924,103040.0
2021-02-22 12:55:00,43.43,43.55,43.42,43.54,42998.0,38.2924,38.3982,38.2835,38.3893,42998.0
2021-02-22 13:00:00,43.55,43.56,43.5,43.55,56840.0,38.3982,38.407,38.3541,38.3982,56840.0
2021-02-22 13:05:00,43.56,43.66,43.55,43.62,57761.0,38.407,38.4952,38.3982,38.4599,57761.0
2021-02-22 13:10:00,43.61,43.63,43.58,43.61,40354.0,38.4511,38.4687,38.4246,38.4511,40354.0
2021-02-22 13:15:00,43.61,43.61,43.55,43.59,27227.0,38.4511,38.4511,38.3982,38.4334,27227.0
2021-02-22 13:20:00,43.59,43.63,43.56,43.57,47007.0,38.4334,38.4687,38.407,38.4158,47007.0
2021-02-22 13:25:00,43.56,43.59,43.49,43.57,77062.0,38.407,38.4334,38.3453,38.4158,77062.0
2021-02-22 13:30:00,43.57,43.59,43.51,43.57,46812.0,38.4158,38.4334,38.3629,38.4158,46812.0
2021-02-22 13:35:00,43.56,43.6,43.52,43.57,54988.0,38.407,38.4423,38.3717,38.4158,54988.0
2021-02-22 13:40:00,43.56,43.7,43.55,43.7,119217.0,38.407,38.5304,38.3982,38.5304,119217.0
2021-02-22 13:45:00,43.7,43.77,43.69,43.72,69448.0,38.5304,38.5921,38.5216,38.5481,69448.0
2021-02-22 13:50:00,43.72,43.74,43.63,43.69,104001.0,38.5481,38.5657,38.4687,38.5216,104001.0
2021-02-22 13:55:00,43.7,43.81,43.69,43.77,71822.0,38.5304,38.6274,38.5216,38.5921,71822.0
2021-02-22 14:00:00,43.77,43.83,43.74,43.79,70524.0,38.5921,38.645,38.5657,38.6098,70524.0
2021-02-22 14:05:00,43.8,43.87,43.78,43.81,63719.0,38.6186,38.6803,38.601,38.6274,63719.0
2021-02-22 14:10:00,43.82,43.85,43.79,43.83,90113.0,38.6362,38.6627,38.6098,38.645,90113.0
2021-02-22 14:15:00,43.83,43.84,43.79,43.82,67925.0,38.645,38.6539,38.6098,38.6362,67925.0
2021-02-22 14:20:00,43.82,43.86,43.79,43.86,51460.0,38.6362,38.6715,38.6098,38.6715,51460.0
2021-02-22 14:25:00,43.85,43.88,43.8,43.87,47977.0,38.6627,38.6891,38.6186,38.6803,47977.0
2021-02-22 14:30:00,43.87,43.88,43.83,43.88,45781.0,38.6803,38.6891,38.645,38.6891,45781.0
2021-02-22 14:35:00,43.88,43.91,43.87,43.9,67605.0,38.6891,38.7156,38.6803,38.7068,67605.0
2021-02-22 14:40:00,43.9,43.91,43.84,43.86,39070.0,38.7068,38.7156,38.6539,38.6715,39070.0
2021-02-22 14:45:00,43.86,43.89,43.84,43.87,60059.0,38.6715,38.6979,38.6539,38.6803,60059.0
2021-02-22 14:50:00,43.88,43.96,43.86,43.9,122286.0,38.6891,38.7597,38.6715,38.7068,122286.0
2021-02-22 14:55:00,43.9,43.97,43.89,43.96,119989.0,38.7068,38.7685,38.6979,38.7597,119989.0
2021-02-22 15:00:00,43.96,43.98,43.92,43.92,71123.0,38.7597,38.7773,38.7244,38.7244,71123.0
2021-02-22 15:05:00,43.93,43.93,43.85,43.89,77264.0,38.7332,38.7332,38.6627,38.6979,77264.0
2021-02-22 15:10:00,43.89,43.91,43.81,43.84,87133.0,38.6979,38.7156,38.6274,38.6539,87133.0
2021-02-22 15:15:00,43.84,43.88,43.84,43.88,79739.0,38.6539,38.6891,38.6539,38.6891,79739.0
2021-02-22 15:20:00,43.88,43.9,43.86,43.9,83506.0,38.6891,38.7068,38.6715,38.7068,83506.0
2021-02-22 15:25:00,43.9,43.9,43.71,43.72,107101.0,38.7068,38.7068,38.5392,38.5481,107101.0
2021-02-22 15:30:00,43.71,43.74,43.68,43.69,85304.0,38.5392,38.5657,38.5128,38.5216,85304.0
2021-02-22 15:35:00,43.69,43.74,43.67,43.73,70046.0,38.5216,38.5657,38.504,38.5569,70046.0
2021-02-22 15:40:00,43.73,43.73,43.64,43.65,86296.0,38.5569,38.5569,38.4775,38.4863,86296.0
2021-02-22 15:45:00,43.65,43.73,43.65,43.73,64898.0,38.4863,38.5569,38.4863,38.5569,64898.0
2021-02-22 15:50:00,43.72,43.74,43.66,43.72,142605.0,38.5481,38.5657,38.4952,38.5481,142605.0
2021-02-22 15:55:00,43.72,43.74,43.64,43.73,333045.0,38.5481,38.5657,38.4775,38.5569,333045.0
2021-02-23 09:30:00,43.98,43.98,43.66,43.67,161657.0,38.7773,38.7773,38.4952,38.504,161657.0
2021-02-23 09:35:00,43.66,44.15,43.65,44.1,142616.0,38.4952,38.9272,38.4863,38.8831,142616.0
2021-02-23 09:40:00,44.08,44.18,43.91,44.0,111290.0,38.8655,38.9536,38.7156,38.7949,111290.0
2021-02-23 09:45:00,44.01,44.2,43.99,44.01,102597.0,38.8038,38.9713,38.7861,38.8038,102597.0
2021-02-23 09:50:00,43.99,44.06,43.82,43.87,130038.0,38.7861,38.8478,38.6362,38.6803,130038.0
2021-02-23 09:55:00,43.87,43.87,43.76,43.81,76145.0,38.6803,38.6803,38.5833,38.6274,76145.0
2021-02-23 10:00:00,43.79,44.0,43.69,43.85,80932.0,38.6098,38.7949,38.5216,38.6627,80932.0
2021-02-23 10:05:00,43.86,43.91,43.75,43.91,58320.0,38.6715,38.7156,38.5745,38.7156,58320.0
2021-02-23 10:10:00,43.91,43.98,43.87,43.97,71752.0,38.7156,38.7773,38.6803,38.7685,71752.0
2021-02-23 10:15:00,43.96,43.98,43.87,43.87,58112.0,38.7597,38.7773,38.6803,38.6803,58112.0
2021-02-23 10:20:00,43.88,44.05,43.88,44.04,84526.0,38.6891,38.839,38.6891,38.8302,84526.0
2021-02-23 10:25:00,44.03,44.07,43.95,43.98,88562.0,38.8214,38.8567,38.7508,38.7773,88562.0
2021-02-23 10:30:00,43.98,44.12,43.88,44.12,108875.0,38.7773,38.9007,38.6891,38.9007,108875.0
2021-02-23 10:35:00,44.12,44.2,44.03,44.16,93421.0,38.9007,38.9713,38.8214,38.936,93421.0
2021-02-23 10:40:00,44.16,44.2,44.13,44.19,67922.0,38.936,38.9713,38.9096,38.9625,67922.0
2021-02-23 10:45:00,44.2,44.27,44.15,44.21,124153.0,38.9713,39.033,38.9272,38.9801,124153.0
2021-02-23 10:50:00,44.21,44.28,44.19,44.24,92491.0,38.9801,39.0418,38.9625,39.0065,92491.0
2021-02-23 10:55:00,44.24,44.28,44.17,44.23,73646.0,39.0065,39.0418,38.9448,38.9977,73646.0
2021-02-23 11:00:00,44.23,44.28,44.14,44.27,64852.0,38.9977,39.0418,38.9184,39.033,64852.0
2021-02-23 11:05:00,44.27,44.29,44.15,44.22,92088.0,39.033,39.0506,38.9272,38.9889,92088.0
2021-02-23 11:10:00,44.22,44.24,44.14,44.16,61058.0,38.9889,39.0065,38.9184,38.936,61058.0
2021-02-23 11:15:00,44.16,44.17,44.01,44.07,81173.0,38.936,38.9448,38.8038,38.8567,81173.0
2021-02-23 11:20:00,44.07,44.14,44.03,44.13,53325.0,38.8567,38.9184,38.8214,38.9096,53325.0
2021-02-23 11:25:00,44.13,44.27,44.05,44.27,72841.0,38.9096,39.033,38.839,39.033,72841.0
2021-02-23 11:30:00,44.27,44.3,44.14,44.22,59345.0,39.033,39.0594,38.9184,38.9889,59345.0
2021-02-23 11:35:00,44.23,44.23,44.16,44.22,43904.0,38.9977,38.9977,38.936,38.9889,43904.0
2021-02-23 11:40:00,44.22,44.24,44.16,44.17,43053.0,38.9889,39.0065,38.936,38.9448,43053.0
2021-02-23 11:45:00,44.17,44.29,44.17,44.27,46422.0,38.9448,39.0506,38.9448,39.033,46422.0
2021-02-23 11:50:00,44.27,44.35,44.25,44.3,40760.0,39.033,39.1035,39.0154,39.0594,40760.0
2021-02-23 11:55:00,44.3,44.31,44.26,44.3,27530.0,39.0594,39.0683,39.0242,39.0594,27530.0
2021-02-23 12:00:00,44.3,44.33,44.27,44.33,44859.0,39.0594,39.0859,39.033,39.0859,44859.0
2021-02-23 12:05:00,44.33,44.39,44.33,44.36,53332.0,39.0859,39.1388,39.0859,39.1123,53332.0
2021-02-23 12:10:00,44.37,44.48,44.36,44.43,65268.0,39.1212,39.2182,39.1123,39.1741,65268.0
2021-02-23 12:15:00,44.42,44.43,44.33,44.4,60364.0,39.1652,39.1741,39.0859,39.1476,60364.0
2021-02-23 12:20:00,44.4,44.4,44.31,44.32,45625.0,39.1476,39.1476,39.0683,39.0771,45625.0
2021-02-23 12:25:00,44.32,44.38,44.31,44.36,40755.0,39.0771,39.13,39.0683,39.1123,40755.0
2021-02-23 12:30:00,44.37,44.49,44.36,44.49,42627.0,39.1212,39.227,39.1123,39.227,42627.0
2021-02-23 12:35:00,44.48,44.49,44.35,44.39,75578.0,39.2182,39.227,39.1035,39.1388,75578.0
2021-02-23 12:40:00,44.39,44.49,44.39,44.48,36390.0,39.1388,39.227,39.1388,39.2182,36390.0
2021-02-23 12:45:00,44.48,44.54,44.46,44.53,61629.0,39.2182,39.2711,39.2005,39.2622,61629.0
2021-02-23 12:50:00,44.53,44.54,44.46,44.51,63464.0,39.2622,39.2711,39.2005,39.2446,63464.0
2021-02-23 12:55:00,44.51,44.51,44.29,44.32,61717.0,39.2446,39.2446,39.0506,39.0771,61717.0
2021-02-23 13:00:00,44.32,44.43,44.31,44.32,62226.0,39.0771,39.1741,39.0683,39.0771,62226.0
2021-02-23 13:05:00,44.33,44.37,44.25,44.27,75323.0,39.0859,39.1212,39.0154,39.033,75323.0
2021-02-23 13:10:00,44.27,44.32,44.26,44.27,42469.0,39.033,39.0771,39.0242,39.033,42469.0
2021-02-23 13:15:00,44.27,44.37,44.27,44.36,59463.0,39.033,39.1212,39.033,39.1123,59463.0
2021-02-23 13:20:00,44.36,44.42,44.34,44.41,61127.0,39.1123,39.1652,39.0947,39.1564,61127.0
2021-02-23 13:25:00,44.41,44.47,44.41,44.46,63558.0,39.1564,39.2093,39.1564,39.2005,63558.0
2021-02-23 13:30:00,44.46,44.46,44.35,44.35,65979.0,39.2005,39.2005,39.1035,39.1035,65979.0
2021-02-23 13:35:00,44.35,44.36,44.29,44.34,44751.0,39.1035,39.1123,39.0506,39.0947,44751.0
2021-02-23 13:40:00,44.35,44.43,44.34,44.42,48577.0,39.1035,39.1741,39.0947,39.1652,48577.0
2021-02-23 13:45:00,44.43,44.46,44.39,44.46,76696.0,39.1741,39.2005,39.1388,39.2005,76696.0
2021-02-23 13:50:00,44.45,44.46,44.27,44.29,90552.0,39.1917,39.2005,39.033,39.0506,90552.0
2021-02-23 13:55:00,44.28,44.32,44.25,44.27,52841.0,39.0418,39.0771,39.0154,39.033,52841.0
2021-02-23 14:00:00,44.27,44.36,44.26,44.3,60508.0,39.033,39.1123,39.0242,39.0594,60508.0
2021-02-23 14:05:00,44.31,44.33,44.26,44.29,68726.0,39.0683,39.0859,39.0242,39.0506,68726.0
2021-02-23 14:10:00,44.28,44.42,44.27,44.34,60643.0,39.0418,39.1652,39.033,39.0947,60643.0
2021-02-23 14:15:00,44.35,44.44,44.34,44.44,50584.0,39.1035,39.1829,39.0947,39.1829,50584.0
2021-02-23 14:20:00,44.44,44.44,44.35,44.38,111984.0,39.1829,39.1829,39.1035,39.13,111984.0
2021-02-23 14:25:00,44.37,44.41,44.36,44.38,47665.0,39.1212,39.1564,39.1123,39.13,47665.0
2021-02-23 14:30:00,44.39,44.39,44.2,44.2,48943.0,39.1388,39.1388,38.9713,38.9713,48943.0
2021-02-23 14:35:00,44.2,44.23,44.17,44.2,64792.0,38.9713,38.9977,38.9448,38.9713,64792.0
2021-02-23 14:40:00,44.2,44.23,44.18,44.21,106301.0,38.9713,38.9977,38.9536,38.9801,106301.0
2021-02-23 14:45:00,44.22,44.25,44.18,44.2,101609.0,38.9889,39.0154,38.9536,38.9713,101609.0
2021-02-23 14:50:00,44.2,44.28,44.19,44.25,98885.0,38.9713,39.0418,38.9625,39.0154,98885.0
2021-02-23 14:55:00,44.25,44.25,44.19,44.23,59162.0,39.0154,39.0154,38.9625,38.9977,59162.0
2021-02-23 15:00:00,44.23,44.26,44.21,44.25,87954.0,38.9977,39.0242,38.9801,39.0154,87954.0
2021-02-23 15:05:00,44.26,44.28,44.17,44.28,76682.0,39.0242,39.0418,38.9448,39.0418,76682.0
2021-02-23 15:10:00,44.28,44.32,44.2,44.25,92331.0,39.0418,39.0771,38.9713,39.0154,92331.0
2021-02-23 15:15:00,44.25,44.26,44.22,44.25,64469.0,39.0154,39.0242,38.9889,39.0154,64469.0
2021-02-23 15:20:00,44.25,44.31,44.24,44.27,89611.0,39.0154,39.0683,39.0065,39.033,89611.0
2021-02-23 15:25:00,44.26,44.26,44.12,44.15,102310.0,39.0242,39.0242,38.9007,38.9272,102310.0
2021-02-23 15:30:00,44.15,44.16,44.06,44.07,65029.0,38.9272,38.936,38.8478,38.8567,65029.0
2021-02-23 15:35:00,44.07,44.07,44.02,44.05,78235.0,38.8567,38.8567,38.8126,38.839,78235.0
2021-02-23 15:40:00,44.04,44.11,44.02,44.05,65997.0,38.8302,38.8919,38.8126,38.839,65997.0
2021-02-23 15:45:00,44.05,44.07,43.96,43.97,104458.0,38.839,38.8567,38.7597,38.7685,104458.0
2021-02-23 15:50:00,43.97,44.01,43.86,43.9,224434.0,38.7685,38.8038,38.6715,38.7068,224434.0
2021-02-23 15:55:00,43.89,43.9,43.82,43.83,736159.0,38.6979,38.7068,38.6362,38.645,736159.0
2021-02-24 09:30:00,43.97,44.21,43.83,44.06,141675.0,38.7685,38.9801,38.645,38.8478,141675.0
2021-02-24 09:35:00,44.07,44.17,43.99,44.01,97322.0,38.8567,38.9448,38.7861,38.8038,97322.0
2021-02-24 09:40:00,44.01,44.23,43.99,44.09,107659.0,38.8038,38.9977,38.7861,38.8743,107659.0
2021-02-24 09:45:00,44.08,44.1,43.98,44.07,82630.0,38.8655,38.8831,38.7773,38.8567,82630.0
2021-02-24 09:50:00,44.07,44.15,44.02,44.09,67042.0,38.8567,38.9272,38.8126,38.8743,67042.0
2021-02-24 09:55:00,44.1,44.27,44.08,44.22,180911.0,38.8831,39.033,38.8655,38.9889,180911.0
2021-02-24 10:00:00,44.22,44.39,44.22,44.38,96263.0,38.9889,39.1388,38.9889,39.13,96263.0
2021-02-24 10:05:00,44.39,44.41,44.23,44.27,73503.0,39.1388,39.1564,38.9977,39.033,73503.0
2021-02-24 10:10:00,44.26,44.27,44.1,44.16,40769.0,39.0242,39.033,38.8831,38.936,40769.0
2021-02-24 10:15:00,44.15,44.22,44.14,44.16,44727.0,38.9272,38.9889,38.9184,38.936,44727.0
2021-02-24 10:20:00,44.16,44.21,44.15,44.21,34639.0,38.936,38.9801,38.9272,38.9801,34639.0
2021-02-24 10:25:00,44.2,44.23,44.08,44.11,15738.0,38.9713,38.9977,38.8655,38.8919,15738.0
2021-02-24 10:30:00,44.11,44.18,44.09,44.13,18832.0,38.8919,38.9536,38.8743,38.9096,18832.0
2021-02-24 10:35:00,44.12,44.14,44.06,44.11,35852.0,38.9007,38.9184,38.8478,38.8919,35852.0
2021-02-24 10:40:00,44.11,44.24,44.11,44.21,36706.0,38.8919,39.0065,38.8919,38.9801,36706.0
2021-02-24 10:45:00,44.21,44.21,44.11,44.13,21285.0,38.9801,38.9801,38.8919,38.9096,21285.0
2021-02-24 10:50:00,44.13,44.15,44.11,44.12,25241.0,38.9096,38.9272,38.8919,38.9007,25241.0
2021-02-24 10:55:00,44.12,44.18,44.06,44.07,32310.0,38.9007,38.9536,38.8478,38.8567,32310.0
2021-02-24 11:00:00,44.08,44.28,44.07,44.27,75472.0,38.8655,39.0418,38.8567,39.033,75472.0
2021-02-24 11:05:00,44.28,44.32,44.19,44.21,62382.0,39.0418,39.0771,38.9625,38.9801,62382.0
2021-02-24 11:10:00,44.21,44.24,44.14,44.22,28625.0,38.9801,39.0065,38.9184,38.9889,28625.0
2021-02-24 11:15:00,44.22,44.3,44.2,44.25,49669.0,38.9889,39.0594,38.9713,39.0154,49669.0
2021-02-24 11:20:00,44.25,44.36,44.25,44.34,33475.0,39.0154,39.1123,39.0154,39.0947,33475.0
2021-02-24 11:25:00,44.34,44.41,44.33,44.36,51496.0,39.0947,39.1564,39.0859,39.1123,51496.0
2021-02-24 11:30:00,44.36,44.37,44.32,44.33,47093.0,39.1123,39.1212,39.0771,39.0859,47093.0
2021-02-24 11:35:00,44.33,44.38,44.32,44.36,18014.0,39.0859,39.13,39.0771,39.1123,18014.0
2021-02-24 11:40:00,44.35,44.38,44.33,44.34,11647.0,39.1035,39.13,39.0859,39.0947,11647.0
2021-02-24 11:45:00,44.35,44.38,44.33,44.33,36491.0,39.1035,39.13,39.0859,39.0859,36491.0
2021-02-24 11:50:00,44.33,44.33,44.26,44.3,36350.0,39.0859,39.0859,39.0242,39.0594,36350.0
2021-02-24 11:55:00,44.3,44.37,44.3,44.35,24146.0,39.0594,39.1212,39.0594,39.1035,24146.0
2021-02-24 12:00:00,44.35,44.38,44.32,44.33,26232.0,39.1035,39.13,39.0771,39.0859,26232.0
2021-02-24 12:05:00,44.33,44.37,44.31,44.34,27506.0,39.0859,39.1212,39.0683,39.0947,27506.0
2021-02-24 12:10:00,44.34,44.37,44.32,44.34,13023.0,39.0947,39.1212,39.0771,39.0947,13023.0
2021-02-24 12:15:00,44.34,44.37,44.33,44.35,18983.0,39.0947,39.1212,39.0859,39.1035,18983.0
2021-02-24 12:20:00,44.35,44.41,44.35,44.41,27574.0,39.1035,39.1564,39.1035,39.1564,27574.0
2021-02-24 12:25:00,44.41,44.42,44.34,44.39,40607.0,39.1564,39.1652,39.0947,39.1388,40607.0
2021-02-24 12:30:00,44.39,44.41,44.34,44.36,34933.0,39.1388,39.1564,39.0947,39.1123,34933.0
2021-02-24 12:35:00,44.37,44.41,44.3,44.36,105698.0,39.1212,39.1564,39.0594,39.1123,105698.0
2021-02-24 12:40:00,44.36,44.4,44.33,44.35,61348.0,39.1123,39.1476,39.0859,39.1035,61348.0
2021-02-24 12:45:00,44.35,44.37,44.31,44.35,109351.0,39.1035,39.1212,39.0683,39.1035,109351.0
2021-02-24 12:50:00,44.35,44.41,44.35,44.4,65879.0,39.1035,39.1564,39.1035,39.1476,65879.0
2021-02-24 12:55:00,44.39,44.49,44.37,44.47,67911.0,39.1388,39.227,39.1212,39.2093,67911.0
2021-02-24 13:00:00,44.46,44.49,44.39,44.48,90574.0,39.2005,39.227,39.1388,39.2182,90574.0
2021-02-24 13:05:00,44.48,44.54,44.43,44.43,232078.0,39.2182,39.2711,39.1741,39.1741,232078.0
2021-02-24 13:10:00,44.43,44.49,44.42,44.47,89552.0,39.1741,39.227,39.1652,39.2093,89552.0
2021-02-24 13:15:00,44.47,44.48,44.42,44.48,41142.0,39.2093,39.2182,39.1652,39.2182,41142.0
2021-02-24 13:20:00,44.47,44.57,44.46,44.51,151180.0,39.2093,39.2975,39.2005,39.2446,151180.0
2021-02-24 13:25:00,44.53,44.53,44.46,44.49,91323.0,39.2622,39.2622,39.2005,39.227,91323.0
2021-02-24 13:30:00,44.5,44.52,44.47,44.5,77918.0,39.2358,39.2534,39.2093,39.2358,77918.0
2021-02-24 13:35:00,44.5,44.52,44.48,44.51,58252.0,39.2358,39.2534,39.2182,39.2446,58252.0
2021-02-24 13:40:00,44.51,44.53,44.47,44.49,59342.0,39.2446,39.2622,39.2093,39.227,59342.0
2021-02-24 13:45:00,44.48,44.49,44.4,44.4,102011.0,39.2182,39.227,39.1476,39.1476,102011.0
2021-02-24 13:50:00,44.4,44.42,44.38,44.42,51029.0,39.1476,39.1652,39.13,39.1652,51029.0
2021-02-24 13:55:00,44.42,44.53,44.4,44.53,68757.0,39.1652,39.2622,39.1476,39.2622,68757.0
2021-02-24 14:00:00,44.53,44.55,44.48,44.49,44863.0,39.2622,39.2799,39.2182,39.227,44863.0
2021-02-24 14:05:00,44.48,44.56,44.48,44.5,52440.0,39.2182,39.2887,39.2182,39.2358,52440.0
2021-02-24 14:10:00,44.51,44.51,44.41,44.48,84018.0,39.2446,39.2446,39.1564,39.2182,84018.0
2021-02-24 14:15:00,44.48,44.56,44.48,44.54,40239.0,39.2182,39.2887,39.2182,39.2711,40239.0
2021-02-24 14:20:00,44.54,44.54,44.5,44.53,26970.0,39.2711,39.2711,39.2358,39.2622,26970.0
2021-02-24 14:25:00,44.53,44.53,44.47,44.49,60071.0,39.2622,39.2622,39.2093,39.227,60071.0
2021-02-24 14:30:00,44.49,44.5,44.42,44.43,60553.0,39.227,39.2358,39.1652,39.1741,60553.0
2021-02-24 14:35:00,44.43,44.5,44.42,44.44,75915.0,39.1741,39.2358,39.1652,39.1829,75915.0
2021-02-24 14:40:00,44.44,44.48,44.41,44.44,42399.0,39.1829,39.2182,39.1564,39.1829,42399.0
2021-02-24 14:45:00,44.44,44.45,44.38,44.4,30940.0,39.1829,39.1917,39.13,39.1476,30940.0
2021-02-24 14:50:00,44.41,44.43,44.39,44.43,30189.0,39.1564,39.1741,39.1388,39.1741,30189.0
2021-02-24 14:55:00,44.43,44.44,44.39,44.4,37062.0,39.1741,39.1829,39.1388,39.1476,37062.0
2021-02-24 15:00:00,44.4,44.41,44.33,44.36,54112.0,39.1476,39.1564,39.0859,39.1123,54112.0
2021-02-24 15:05:00,44.36,44.37,44.32,44.34,40598.0,39.1123,39.1212,39.0771,39.0947,40598.0
2021-02-24 15:10:00,44.34,44.35,44.32,44.33,21650.0,39.0947,39.1035,39.0771,39.0859,21650.0
2021-02-24 15:15:00,44.33,44.34,44.32,44.33,21510.0,39.0859,39.0947,39.0771,39.0859,21510.0
2021-02-24 15:20:00,44.33,44.37,44.32,44.33,48356.0,39.0859,39.1212,39.0771,39.0859,48356.0
2021-02-24 15:25:00,44.34,44.34,44.27,44.27,99195.0,39.0947,39.0947,39.033,39.033,99195.0
2021-02-24 15:30:00,44.29,44.31,44.27,44.3,140594.0,39.0506,39.0683,39.033,39.0594,140594.0
2021-02-24 15:35:00,44.3,44.31,44.28,44.3,77316.0,39.0594,39.0683,39.0418,39.0594,77316.0
2021-02-24 15:40:00,44.3,44.31,44.28,44.3,77992.0,39.0594,39.0683,39.0418,39.0594,77992.0
2021-02-24 15:45:00,44.3,44.34,44.29,44.32,158599.0,39.0594,39.0947,39.0506,39.0771,158599.0
2021-02-24 15:50:00,44.32,44.37,44.27,44.3,212677.0,39.0771,39.1212,39.033,39.0594,212677.0
2021-02-24 15:55:00,44.3,44.35,44.23,44.26,543172.0,39.0594,39.1035,38.9977,39.0242,543172.0
2021-02-25 09:30:00,44.61,44.79,44.47,44.75,192117.0,39.3328,39.4915,39.2093,39.4562,192117.0
2021-02-25 09:35:00,44.75,44.88,44.63,44.79,68708.0,39.4562,39.5708,39.3504,39.4915,68708.0
2021-02-25 09:40:00,44.78,44.95,44.74,44.76,93171.0,39.4827,39.6326,39.4474,39.465,93171.0
2021-02-25 09:45:00,44.77,44.8,44.64,44.67,60625.0,39.4738,39.5003,39.3592,39.3857,60625.0
2021-02-25 09:50:00,44.68,44.78,44.64,44.77,38551.0,39.3945,39.4827,39.3592,39.4738,38551.0
2021-02-25 09:55:00,44.77,44.78,44.72,44.74,92019.0,39.4738,39.4827,39.4298,39.4474,92019.0
2021-02-25 10:00:00,44.73,44.74,44.56,44.57,54252.0,39.4386,39.4474,39.2887,39.2975,54252.0
2021-02-25 10:05:00,44.57,44.6,44.52,44.57,104549.0,39.2975,39.324,39.2534,39.2975,104549.0
2021-02-25 10:10:00,44.58,44.74,44.54,44.63,166658.0,39.3063,39.4474,39.2711,39.3504,166658.0
2021-02-25 10:15:00,44.64,44.75,44.61,44.73,50339.0,39.3592,39.4562,39.3328,39.4386,50339.0
2021-02-25 10:20:00,44.73,44.77,44.69,44.76,80767.0,39.4386,39.4738,39.4033,39.465,80767.0
2021-02-25 10:25:00,44.75,44.84,44.72,44.81,93112.0,39.4562,39.5356,39.4298,39.5091,93112.0
2021-02-25 10:30:00,44.81,44.85,44.66,44.69,53503.0,39.5091,39.5444,39.3769,39.4033,53503.0
2021-02-25 10:35:00,44.68,44.71,44.58,44.62,42474.0,39.3945,39.4209,39.3063,39.3416,42474.0
2021-02-25 10:40:00,44.62,44.66,44.56,44.66,50344.0,39.3416,39.3769,39.2887,39.3769,50344.0
2021-02-25 10:45:00,44.66,44.66,44.54,44.55,58426.0,39.3769,39.3769,39.2711,39.2799,58426.0
2021-02-25 10:50:00,44.55,44.55,44.35,44.41,101067.0,39.2799,39.2799,39.1035,39.1564,101067.0
2021-02-25 10:55:00,44.4,44.49,44.37,44.47,39113.0,39.1476,39.227,39.1212,39.2093,39113.0
2021-02-25 11:00:00,44.48,44.58,44.45,44.58,46756.0,39.2182,39.3063,39.1917,39.3063,46756.0
2021-02-25 11:05:00,44.57,44.59,44.47,44.58,32482.0,39.2975,39.3151,39.2093,39.3063,32482.0
2021-02-25 11:10:00,44.59,44.59,44.5,44.51,39654.0,39.3151,39.3151,39.2358,39.2446,39654.0
2021-02-25 11:15:00,44.51,44.56,44.46,44.46,75208.0,39.2446,39.2887,39.2005,39.2005,75208.0
2021-02-25 11:20:00,44.47,44.49,44.43,44.48,41435.0,39.2093,39.227,39.1741,39.2182,41435.0
2021-02-25 11:25:00,44.49,44.54,44.46,44.54,29845.0,39.227,39.2711,39.2005,39.2711,29845.0
2021-02-25 11:30:00,44.53,44.56,44.47,44.49,45773.0,39.2622,39.2887,39.2093,39.227,45773.0
2021-02-25 11:35:00,44.48,44.51,44.44,44.48,34917.0,39.2182,39.2446,39.1829,39.2182,34917.0
2021-02-25 11:40:00,44.48,44.5,44.44,44.45,26139.0,39.2182,39.2358,39.1829,39.1917,26139.0
2021-02-25 11:45:00,44.45,44.45,44.29,44.34,37237.0,39.1917,39.1917,39.0506,39.0947,37237.0
2021-02-25 11:50:00,44.35,44.41,44.32,44.39,35094.0,39.1035,39.1564,39.0771,39.1388,35094.0
2021-02-25 11:55:00,44.39,44.49,44.39,44.49,54123.0,39.1388,39.227,39.1388,39.227,54123.0
2021-02-25 12:00:00,44.47,44.47,44.22,44.25,91701.0,39.2093,39.2093,38.9889,39.0154,91701.0
2021-02-25 12:05:00,44.25,44.27,43.66,43.94,547937.0,39.0154,39.033,38.4952,38.742,547937.0
2021-02-25 12:10:00,43.93,44.11,43.7,43.98,153738.0,38.7332,38.8919,38.5304,38.7773,153738.0
2021-02-25 12:15:00,43.98,44.07,43.93,43.93,109656.0,38.7773,38.8567,38.7332,38.7332,109656.0
2021-02-25 12:20:00,43.94,44.0,43.87,43.98,90252.0,38.742,38.7949,38.6803,38.7773,90252.0
2021-02-25 12:25:00,43.97,43.97,43.85,43.88,43490.0,38.7685,38.7685,38.6627,38.6891,43490.0
2021-02-25 12:30:00,43.88,43.9,43.79,43.85,34867.0,38.6891,38.7068,38.6098,38.6627,34867.0
2021-02-25 12:35:00,43.85,44.0,43.84,44.0,42820.0,38.6627,38.7949,38.6539,38.7949,42820.0
2021-02-25 12:40:00,43.99,44.07,43.94,44.07,81561.0,38.7861,38.8567,38.742,38.8567,81561.0
2021-02-25 12:45:00,44.06,44.07,43.96,43.96,95208.0,38.8478,38.8567,38.7597,38.7597,95208.0
2021-02-25 12:50:00,43.95,43.95,43.73,43.76,43205.0,38.7508,38.7508,38.5569,38.5833,43205.0
2021-02-25 12:55:00,43.77,43.83,43.73,43.79,55734.0,38.5921,38.645,38.5569,38.6098,55734.0
2021-02-25 13:00:00,43.78,43.88,43.71,43.78,60337.0,38.601,38.6891,38.5392,38.601,60337.0
2021-02-25 13:05:00,43.8,43.81,43.68,43.77,44277.0,38.6186,38.6274,38.5128,38.5921,44277.0
2021-02-25 13:10:00,43.77,43.87,43.75,43.87,35074.0,38.5921,38.6803,38.5745,38.6803,35074.0
2021-02-25 13:15:00,43.87,43.96,43.73,43.95,58304.0,38.6803,38.7597,38.5569,38.7508,58304.0
2021-02-25 13:20:00,43.95,44.03,43.94,44.02,39611.0,38.7508,38.8214,38.742,38.8126,39611.0
2021-02-25 13:25:00,44.02,44.02,43.9,43.96,55806.0,38.8126,38.8126,38.7068,38.7597,55806.0
2021-02-25 13:30:00,43.95,44.02,43.94,43.98,74991.0,38.7508,38.8126,38.742,38.7773,74991.0
2021-02-25 13:35:00,43.98,43.99,43.87,43.98,38148.0,38.7773,38.7861,38.6803,38.7773,38148.0
2021-02-25 13:40:00,43.98,44.03,43.94,44.0,35486.0,38.7773,38.8214,38.742,38.7949,35486.0
2021-02-25 13:45:00,43.99,44.01,43.96,43.99,30817.0,38.7861,38.8038,38.7597,38.7861,30817.0
2021-02-25 13:50:00,43.98,43.99,43.9,43.94,27754.0,38.7773,38.7861,38.7068,38.742,27754.0
2021-02-25 13:55:00,43.93,43.96,43.89,43.96,44180.0,38.7332,38.7597,38.6979,38.7597,44180.0
2021-02-25 14:00:00,43.96,44.01,43.91,44.01,42481.0,38.7597,38.8038,38.7156,38.8038,42481.0
2021-02-25 14:05:00,44.0,44.02,43.97,44.0,28427.0,38.7949,38.8126,38.7685,38.7949,28427.0
2021-02-25 14:10:00,44.0,44.04,43.95,43.97,81364.0,38.7949,38.8302,38.7508,38.7685,81364.0
2021-02-25 14:15:00,43.97,44.12,43.97,44.12,41790.0,38.7685,38.9007,38.7685,38.9007,41790.0
2021-02-25 14:20:00,44.12,44.13,44.06,44.09,43032.0,38.9007,38.9096,38.8478,38.8743,43032.0
2021-02-25 14:25:00,44.1,44.12,44.03,44.09,40960.0,38.8831,38.9007,38.8214,38.8743,40960.0
2021-02-25 14:30:00,44.09,44.09,43.96,43.96,53992.0,38.8743,38.8743,38.7597,38.7597,53992.0
2021-02-25 14:35:00,43.96,43.96,43.84,43.85,45507.0,38.7597,38.7597,38.6539,38.6627,45507.0
2021-02-25 14:40:00,43.83,43.91,43.83,43.9,27690.0,38.645,38.7156,38.645,38.7068,27690.0
2021-02-25 14:45:00,43.91,43.93,43.82,43.84,33995.0,38.7156,38.7332,38.6362,38.6539,33995.0
2021-02-25 14:50:00,43.85,43.89,43.79,43.8,32438.0,38.6627,38.6979,38.6098,38.6186,32438.0
2021-02-25 14:55:00,43.8,43.86,43.79,43.83,30489.0,38.6186,38.6715,38.6098,38.645,30489.0
2021-02-25 15:00:00,43.81,43.87,43.75,43.76,38946.0,38.6274,38.6803,38.5745,38.5833,38946.0
2021-02-25 15:05:00,43.77,43.79,43.63,43.66,54561.0,38.5921,38.6098,38.4687,38.4952,54561.0
2021-02-25 15:10:00,43.66,43.71,43.63,43.66,53634.0,38.4952,38.5392,38.4687,38.4952,53634.0
2021-02-25 15:15:00,43.65,43.67,43.56,43.61,50400.0,38.4863,38.504,38.407,38.4511,50400.0
2021-02-25 15:20:00,43.6,43.65,43.51,43.53,59716.0,38.4423,38.4863,38.3629,38.3805,59716.0
2021-02-25 15:25:00,43.54,43.58,43.51,43.53,63073.0,38.3893,38.4246,38.3629,38.3805,63073.0
2021-02-25 15:30:00,43.54,43.59,43.41,43.41,73137.0,38.3893,38.4334,38.2747,38.2747,73137.0
2021-02-25 15:35:00,43.4,43.41,43.25,43.38,91950.0,38.2659,38.2747,38.1337,38.2483,91950.0
2021-02-25 15:40:00,43.38,43.49,43.3,43.45,78453.0,38.2483,38.3453,38.1777,38.31,78453.0
2021-02-25 15:45:00,43.45,43.58,43.42,43.49,133920.0,38.31,38.4246,38.2835,38.3453,133920.0
2021-02-25 15:50:00,43.49,43.51,43.36,43.46,189805.0,38.3453,38.3629,38.2306,38.3188,189805.0
2021-02-25 15:55:00,43.46,43.47,43.39,43.41,364197.0,38.3188,38.3276,38.2571,38.2747,364197.0
2021-02-26 09:30:00,43.04,43.2,42.79,42.8,135612.0,37.9485,38.0896,37.7281,37.7369,135612.0
2021-02-26 09:35:00,42.75,42.78,42.41,42.45,58058.0,37.6928,37.7193,37.393,37.4283,58058.0
2021-02-26 09:40:00,42.44,42.68,42.4,42.68,103210.0,37.4195,37.6311,37.3842,37.6311,103210.0
2021-02-26 09:45:00,42.67,43.0,42.64,42.86,58226.0,37.6223,37.9132,37.5958,37.7898,58226.0
2021-02-26 09:50:00,42.85,42.9,42.65,42.66,90767.0,37.781,37.8251,37.6046,37.6135,90767.0
2021-02-26 09:55:00,42.65,42.71,42.57,42.59,57393.0,37.6046,37.6575,37.5341,37.5517,57393.0
2021-02-26 10:00:00,42.58,42.65,42.48,42.62,57973.0,37.5429,37.6046,37.4547,37.5782,57973.0
2021-02-26 10:05:00,42.62,42.63,42.36,42.4,82413.0,37.5782,37.587,37.3489,37.3842,82413.0
2021-02-26 10:10:00,42.4,42.5,42.37,42.4,52691.0,37.3842,37.4724,37.3578,37.3842,52691.0
2021-02-26 10:15:00,42.4,42.41,42.18,42.2,52833.0,37.3842,37.393,37.1902,37.2079,52833.0
2021-02-26 10:20:00,42.2,42.21,42.06,42.09,87704.0,37.2079,37.2167,37.0844,37.1109,87704.0
2021-02-26 10:25:00,42.08,42.15,41.98,42.03,93425.0,37.1021,37.1638,37.0139,37.058,93425.0
2021-02-26 10:30:00,42.05,42.23,42.05,42.21,50038.0,37.0756,37.2343,37.0756,37.2167,50038.0
2021-02-26 10:35:00,42.21,42.35,42.16,42.35,56001.0,37.2167,37.3401,37.1726,37.3401,56001.0
2021-02-26 10:40:00,42.29,42.36,42.24,42.3,42754.0,37.2872,37.3489,37.2431,37.296,42754.0
2021-02-26 10:45:00,42.32,42.48,42.26,42.43,43891.0,37.3137,37.4547,37.2608,37.4107,43891.0
2021-02-26 10:50:00,42.42,42.43,42.28,42.33,33041.0,37.4018,37.4107,37.2784,37.3225,33041.0
2021-02-26 10:55:00,42.34,42.34,42.12,42.14,45519.0,37.3313,37.3313,37.1373,37.155,45519.0
2021-02-26 11:00:00,42.13,42.35,42.08,42.33,34166.0,37.1461,37.3401,37.1021,37.3225,34166.0
2021-02-26 11:05:00,42.34,42.46,42.32,42.36,29113.0,37.3313,37.4371,37.3137,37.3489,29113.0
2021-02-26 11:10:00,42.36,42.41,42.29,42.39,40381.0,37.3489,37.393,37.2872,37.3754,40381.0
2021-02-26 11:15:00,42.4,42.45,42.3,42.33,30440.0,37.3842,37.4283,37.296,37.3225,30440.0
2021-02-26 11:20:00,42.34,42.39,42.3,42.32,31161.0,37.3313,37.3754,37.296,37.3137,31161.0
2021-02-26 11:25:00,42.33,42.37,42.28,42.3,44595.0,37.3225,37.3578,37.2784,37.296,44595.0
2021-02-26 11:30:00,42.3,42.42,42.28,42.38,52487.0,37.296,37.4018,37.2784,37.3666,52487.0
2021-02-26 11:35:00,42.37,42.46,42.37,42.44,62556.0,37.3578,37.4371,37.3578,37.4195,62556.0
2021-02-26 11:40:00,42.44,42.57,42.43,42.47,64773.0,37.4195,37.5341,37.4107,37.4459,64773.0
2021-02-26 11:45:00,42.46,42.49,42.37,42.44,57945.0,37.4371,37.4636,37.3578,37.4195,57945.0
2021-02-26 11:50:00,42.43,42.43,42.28,42.29,41055.0,37.4107,37.4107,37.2784,37.2872,41055.0
2021-02-26 11:55:00,42.29,42.4,42.28,42.39,13260.0,37.2872,37.3842,37.2784,37.3754,13260.0
2021-02-26 12:00:00,42.4,42.48,42.39,42.48,23755.0,37.3842,37.4547,37.3754,37.4547,23755.0
2021-02-26 12:05:00,42.47,42.57,42.41,42.57,29658.0,37.4459,37.5341,37.393,37.5341,29658.0
2021-02-26 12:10:00,42.57,42.61,42.5,42.59,82915.0,37.5341,37.5694,37.4724,37.5517,82915.0
2021-02-26 12:15:00,42.59,42.66,42.56,42.66,35264.0,37.5517,37.6135,37.5253,37.6135,35264.0
2021-02-26 12:20:00,42.66,42.68,42.58,42.58,44897.0,37.6135,37.6311,37.5429,37.5429,44897.0
2021-02-26 12:25:00,42.59,42.62,42.52,42.52,41547.0,37.5517,37.5782,37.49,37.49,41547.0
2021-02-26 12:30:00,42.53,42.63,42.53,42.63,40966.0,37.4988,37.587,37.4988,37.587,40966.0
2021-02-26 12:35:00,42.62,42.66,42.54,42.56,62532.0,37.5782,37.6135,37.5076,37.5253,62532.0
2021-02-26 12:40:00,42.56,42.57,42.53,42.56,34292.0,37.5253,37.5341,37.4988,37.5253,34292.0
2021-02-26 12:45:00,42.57,42.62,42.52,42.59,27157.0,37.5341,37.5782,37.49,37.5517,27157.0
2021-02-26 12:50:00,42.58,42.63,42.55,42.63,30640.0,37.5429,37.587,37.5165,37.587,30640.0
2021-02-26 12:55:00,42.62,42.68,42.58,42.63,90234.0,37.5782,37.6311,37.5429,37.587,90234.0
2021-02-26 13:00:00,42.63,42.64,42.5,42.58,103924.0,37.587,37.5958,37.4724,37.5429,103924.0
2021-02-26 13:05:00,42.58,42.59,42.52,42.53,25197.0,37.5429,37.5517,37.49,37.4988,25197.0
2021-02-26 13:10:00,42.53,42.53,42.48,42.49,21150.0,37.4988,37.4988,37.4547,37.4636,21150.0
2021-02-26 13:15:00,42.5,42.54,42.49,42.52,21844.0,37.4724,37.5076,37.4636,37.49,21844.0
2021-02-26 13:20:00,42.52,42.56,42.51,42.53,21562.0,37.49,37.5253,37.4812,37.4988,21562.0
2021-02-26 13:25:00,42.54,42.55,42.46,42.47,20031.0,37.5076,37.5165,37.4371,37.4459,20031.0
2021-02-26 13:30:00,42.47,42.47,42.33,42.39,33919.0,37.4459,37.4459,37.3225,37.3754,33919.0
2021-02-26 13:35:00,42.38,42.39,42.32,42.34,20746.0,37.3666,37.3754,37.3137,37.3313,20746.0
2021-02-26 13:40:00,42.33,42.43,42.32,42.43,30311.0,37.3225,37.4107,37.3137,37.4107,30311.0
2021-02-26 13:45:00,42.44,42.5,42.31,42.38,69580.0,37.4195,37.4724,37.3049,37.3666,69580.0
2021-02-26 13:50:00,42.37,42.39,42.29,42.32,22440.0,37.3578,37.3754,37.2872,37.3137,22440.0
2021-02-26 13:55:00,42.32,42.43,42.31,42.4,23874.0,37.3137,37.4107,37.3049,37.3842,23874.0
2021-02-26 14:00:00,42.39,42.47,42.37,42.37,30583.0,37.3754,37.4459,37.3578,37.3578,30583.0
2021-02-26 14:05:00,42.37,42.38,42.29,42.34,43671.0,37.3578,37.3666,37.2872,37.3313,43671.0
2021-02-26 14:10:00,42.34,42.35,42.27,42.29,38071.0,37.3313,37.3401,37.2696,37.2872,38071.0
2021-02-26 14:15:00,42.28,42.28,42.15,42.16,44967.0,37.2784,37.2784,37.1638,37.1726,44967.0
2021-02-26 14:20:00,42.15,42.26,42.14,42.23,43238.0,37.1638,37.2608,37.155,37.2343,43238.0
2021-02-26 14:25:00,42.23,42.28,42.21,42.22,19969.0,37.2343,37.2784,37.2167,37.2255,19969.0
2021-02-26 14:30:00,42.23,42.29,42.21,42.23,28891.0,37.2343,37.2872,37.2167,37.2343,28891.0
2021-02-26 14:35:00,42.23,42.27,42.21,42.25,34923.0,37.2343,37.2696,37.2167,37.252,34923.0
2021-02-26 14:40:00,42.25,42.27,42.2,42.24,43993.0,37.252,37.2696,37.2079,37.2431,43993.0
2021-02-26 14:45:00,42.25,42.32,42.23,42.32,38260.0,37.252,37.3137,37.2343,37.3137,38260.0
2021-02-26 14:50:00,42.32,42.32,42.24,42.25,39372.0,37.3137,37.3137,37.2431,37.252,39372.0
2021-02-26 14:55:00,42.26,42.29,42.24,42.27,32630.0,37.2608,37.2872,37.2431,37.2696,32630.0
2021-02-26 15:00:00,42.27,42.41,42.27,42.4,32682.0,37.2696,37.393,37.2696,37.3842,32682.0
2021-02-26 15:05:00,42.39,42.43,42.35,42.41,52433.0,37.3754,37.4107,37.3401,37.393,52433.0
2021-02-26 15:10:00,42.4,42.42,42.35,42.36,38168.0,37.3842,37.4018,37.3401,37.3489,38168.0
2021-02-26 15:15:00,42.36,42.39,42.31,42.36,42232.0,37.3489,37.3754,37.3049,37.3489,42232.0
2021-02-26 15:20:00,42.36,42.41,42.34,42.35,55910.0,37.3489,37.393,37.3313,37.3401,55910.0
2021-02-26 15:25:00,42.36,42.36,42.25,42.26,67023.0,37.3489,37.3489,37.252,37.2608,67023.0
2021-02-26 15:30:00,42.26,42.32,42.25,42.32,79216.0,37.2608,37.3137,37.252,37.3137,79216.0
2021-02-26 15:35:00,42.32,42.33,42.25,42.29,59522.0,37.3137,37.3225,37.252,37.2872,59522.0
2021-02-26 15:40:00,42.28,42.43,42.26,42.38,110530.0,37.2784,37.4107,37.2608,37.3666,110530.0
2021-02-26 15:45:00,42.38,42.5,42.38,42.46,112731.0,37.3666,37.4724,37.3666,37.4371,112731.0
2021-02-26 15:50:00,42.45,42.46,42.22,42.22,128209.0,37.4283,37.4371,37.2255,37.2255,128209.0
2021-02-26 15:55:00,42.22,42.31,42.15,42.15,516582.0,37.2255,37.3049,37.1638,37.1638,516582.0
2021-03-01 09:30:00,42.86,43.13,42.69,43.0,218754.0,37.7898,38.0279,37.6399,37.9132,218754.0
2021-03-01 09:35:00,43.01,43.27,43.0,43.18,66572.0,37.922,38.1513,37.9132,38.0719,66572.0
2021-03-01 09:40:00,43.16,43.35,43.12,43.34,85724.0,38.0543,38.2218,38.019,38.213,85724.0
2021-03-01 09:45:00,43.35,43.4,43.28,43.38,44091.0,38.2218,38.2659,38.1601,38.2483,44091.0
2021-03-01 09:50:00,43.37,43.38,43.19,43.22,52528.0,38.2395,38.2483,38.0808,38.1072,52528.0
2021-03-01 09:55:00,43.22,43.37,43.22,43.3,24602.0,38.1072,38.2395,38.1072,38.1777,24602.0
2021-03-01 10:00:00,43.3,43.47,43.28,43.45,38137.0,38.1777,38.3276,38.1601,38.31,38137.0
2021-03-01 10:05:00,43.46,43.5,43.41,43.46,55208.0,38.3188,38.3541,38.2747,38.3188,55208.0
2021-03-01 10:10:00,43.46,43.48,43.42,43.44,30506.0,38.3188,38.3364,38.2835,38.3012,30506.0
2021-03-01 10:15:00,43.44,43.63,43.44,43.56,41345.0,38.3012,38.4687,38.3012,38.407,41345.0
2021-03-01 10:20:00,43.55,43.66,43.55,43.59,28047.0,38.3982,38.4952,38.3982,38.4334,28047.0
2021-03-01 10:25:00,43.59,43.61,43.45,43.49,41611.0,38.4334,38.4511,38.31,38.3453,41611.0
2021-03-01 10:30:00,43.5,43.56,43.46,43.51,27919.0,38.3541,38.407,38.3188,38.3629,27919.0
2021-03-01 10:35:00,43.51,43.57,43.5,43.55,18739.0,38.3629,38.4158,38.3541,38.3982,18739.0
2021-03-01 10:40:00,43.55,43.58,43.53,43.57,35837.0,38.3982,38.4246,38.3805,38.4158,35837.0
2021-03-01 10:45:00,43.57,43.62,43.51,43.59,33410.0,38.4158,38.4599,38.3629,38.4334,33410.0
2021-03-01 10:50:00,43.59,43.62,43.53,43.57,76674.0,38.4334,38.4599,38.3805,38.4158,76674.0
2021-03-01 10:55:00,43.57,43.59,43.51,43.57,33163.0,38.4158,38.4334,38.3629,38.4158,33163.0
2021-03-01 11:00:00,43.56,43.57,43.35,43.37,48759.0,38.407,38.4158,38.2218,38.2395,48759.0
2021-03-01 11:05:00,43.38,43.39,43.33,43.37,21570.0,38.2483,38.2571,38.2042,38.2395,21570.0
2021-03-01 11:10:00,43.36,43.42,43.35,43.4,24470.0,38.2306,38.2835,38.2218,38.2659,24470.0
2021-03-01 11:15:00,43.4,43.5,43.39,43.49,32938.0,38.2659,38.3541,38.2571,38.3453,32938.0
2021-03-01 11:20:00,43.48,43.49,43.43,43.43,44300.0,38.3364,38.3453,38.2924,38.2924,44300.0
2021-03-01 11:25:00,43.43,43.49,43.36,43.39,24679.0,38.2924,38.3453,38.2306,38.2571,24679.0
2021-03-01 11:30:00,43.4,43.44,43.37,43.41,31780.0,38.2659,38.3012,38.2395,38.2747,31780.0
2021-03-01 11:35:00,43.4,43.44,43.37,43.38,29638.0,38.2659,38.3012,38.2395,38.2483,29638.0
2021-03-01 11:40:00,43.38,43.42,43.37,43.4,33015.0,38.2483,38.2835,38.2395,38.2659,33015.0
2021-03-01 11:45:00,43.4,43.4,43.34,43.38,50997.0,38.2659,38.2659,38.213,38.2483,50997.0
2021-03-01 11:50:00,43.37,43.37,43.28,43.29,33769.0,38.2395,38.2395,38.1601,38.1689,33769.0
2021-03-01 11:55:00,43.29,43.29,43.22,43.27,40272.0,38.1689,38.1689,38.1072,38.1513,40272.0
2021-03-01 12:00:00,43.27,43.39,43.27,43.32,45894.0,38.1513,38.2571,38.1513,38.1954,45894.0
2021-03-01 12:05:00,43.31,43.34,43.28,43.31,25668.0,38.1866,38.213,38.1601,38.1866,25668.0
2021-03-01 12:10:00,43.33,43.36,43.31,43.34,31480.0,38.2042,38.2306,38.1866,38.213,31480.0
2021-03-01 12:15:00,43.35,43.36,43.29,43.32,25149.0,38.2218,38.2306,38.1689,38.1954,25149.0
2021-03-01 12:20:00,43.33,43.36,43.31,43.35,24330.0,38.2042,38.2306,38.1866,38.2218,24330.0
2021-03-01 12:25:00,43.34,43.36,43.32,43.34,20007.0,38.213,38.2306,38.1954,38.213,20007.0
2021-03-01 12:30:00,43.34,43.36,43.31,43.35,26125.0,38.213,38.2306,38.1866,38.2218,26125.0
2021-03-01 12:35:00,43.35,43.39,43.35,43.36,23675.0,38.2218,38.2571,38.2218,38.2306,23675.0
2021-03-01 12:40:00,43.36,43.38,43.32,43.38,19893.0,38.2306,38.2483,38.1954,38.2483,19893.0
2021-03-01 12:45:00,43.37,43.48,43.36,43.47,104596.0,38.2395,38.3364,38.2306,38.3276,104596.0
2021-03-01 12:50:00,43.48,43.49,43.42,43.46,28447.0,38.3364,38.3453,38.2835,38.3188,28447.0
2021-03-01 12:55:00,43.45,43.47,43.42,43.46,23828.0,38.31,38.3276,38.2835,38.3188,23828.0
2021-03-01 13:00:00,43.46,43.49,43.44,43.48,18042.0,38.3188,38.3453,38.3012,38.3364,18042.0
2021-03-01 13:05:00,43.48,43.56,43.46,43.54,60052.0,38.3364,38.407,38.3188,38.3893,60052.0
2021-03-01 13:10:00,43.54,43.58,43.52,43.52,121826.0,38.3893,38.4246,38.3717,38.3717,121826.0
2021-03-01 13:15:00,43.53,43.57,43.5,43.56,25496.0,38.3805,38.4158,38.3541,38.407,25496.0
2021-03-01 13:20:00,43.55,43.63,43.54,43.62,19997.0,38.3982,38.4687,38.3893,38.4599,19997.0
2021-03-01 13:25:00,43.62,43.73,43.61,43.72,40849.0,38.4599,38.5569,38.4511,38.5481,40849.0
2021-03-01 13:30:00,43.73,43.77,43.69,43.75,32298.0,38.5569,38.5921,38.5216,38.5745,32298.0
2021-03-01 13:35:00,43.76,43.87,43.76,43.86,54475.0,38.5833,38.6803,38.5833,38.6715,54475.0
2021-03-01 13:40:00,43.85,43.85,43.73,43.75,38914.0,38.6627,38.6627,38.5569,38.5745,38914.0
2021-03-01 13:45:00,43.74,43.75,43.7,43.71,28996.0,38.5657,38.5745,38.5304,38.5392,28996.0
2021-03-01 13:50:00,43.71,43.76,43.68,43.7,63278.0,38.5392,38.5833,38.5128,38.5304,63278.0
2021-03-01 13:55:00,43.7,43.74,43.69,43.69,18594.0,38.5304,38.5657,38.5216,38.5216,18594.0
2021-03-01 14:00:00,43.69,43.77,43.67,43.77,19583.0,38.5216,38.5921,38.504,38.5921,19583.0
2021-03-01 14:05:00,43.75,43.79,43.72,43.73,93344.0,38.5745,38.6098,38.5481,38.5569,93344.0
2021-03-01 14:10:00,43.73,43.79,43.71,43.78,30702.0,38.5569,38.6098,38.5392,38.601,30702.0
2021-03-01 14:15:00,43.79,43.79,43.71,43.74,21869.0,38.6098,38.6098,38.5392,38.5657,21869.0
2021-03-01 14:20:00,43.75,43.78,43.7,43.75,35667.0,38.5745,38.601,38.5304,38.5745,35667.0
2021-03-01 14:25:00,43.74,43.76,43.7,43.71,18176.0,38.5657,38.5833,38.5304,38.5392,18176.0
2021-03-01 14:30:00,43.72,43.74,43.69,43.72,28555.0,38.5481,38.5657,38.5216,38.5481,28555.0
2021-03-01 14:35:00,43.72,43.74,43.69,43.73,28076.0,38.5481,38.5657,38.5216,38.5569,28076.0
2021-03-01 14:40:00,43.74,43.79,43.72,43.74,27478.0,38.5657,38.6098,38.5481,38.5657,27478.0
2021-03-01 14:45:00,43.74,43.75,43.71,43.73,26528.0,38.5657,38.5745,38.5392,38.5569,26528.0
2021-03-01 14:50:00,43.74,43.77,43.73,43.77,34751.0,38.5657,38.5921,38.5569,38.5921,34751.0
2021-03-01 14:55:00,43.76,43.78,43.73,43.73,97597.0,38.5833,38.601,38.5569,38.5569,97597.0
2021-03-01 15:00:00,43.74,43.75,43.71,43.75,15907.0,38.5657,38.5745,38.5392,38.5745,15907.0
2021-03-01 15:05:00,43.74,43.74,43.7,43.73,23950.0,38.5657,38.5657,38.5304,38.5569,23950.0
2021-03-01 15:10:00,43.73,43.75,43.69,43.71,20335.0,38.5569,38.5745,38.5216,38.5392,20335.0
2021-03-01 15:15:00,43.71,43.71,43.65,43.69,34541.0,38.5392,38.5392,38.4863,38.5216,34541.0
2021-03-01 15:20:00,43.7,43.71,43.65,43.65,36175.0,38.5304,38.5392,38.4863,38.4863,36175.0
2021-03-01 15:25:00,43.65,43.68,43.64,43.66,35055.0,38.4863,38.5128,38.4775,38.4952,35055.0
2021-03-01 15:30:00,43.67,43.7,43.64,43.66,80644.0,38.504,38.5304,38.4775,38.4952,80644.0
2021-03-01 15:35:00,43.66,43.69,43.64,43.68,69571.0,38.4952,38.5216,38.4775,38.5128,69571.0
2021-03-01 15:40:00,43.67,43.77,43.67,43.75,83176.0,38.504,38.5921,38.504,38.5745,83176.0
2021-03-01 15:45:00,43.75,43.75,43.64,43.64,82397.0,38.5745,38.5745,38.4775,38.4775,82397.0
2021-03-01 15:50:00,43.65,43.71,43.64,43.67,120547.0,38.4863,38.5392,38.4775,38.504,120547.0
2021-03-01 15:55:00,43.67,43.73,43.63,43.67,474194.0,38.504,38.5569,38.4687,38.504,474194.0
2021-03-02 09:30:00,43.71,43.85,43.58,43.66,79736.0,38.5392,38.6627,38.4246,38.4952,79736.0
2021-03-02 09:35:00,43.65,43.8,43.64,43.74,48709.0,38.4863,38.6186,38.4775,38.5657,48709.0
2021-03-02 09:40:00,43.74,43.77,43.63,43.76,28372.0,38.5657,38.5921,38.4687,38.5833,28372.0
2021-03-02 09:45:00,43.76,43.85,43.71,43.73,32499.0,38.5833,38.6627,38.5392,38.5569,32499.0
2021-03-02 09:50:00,43.71,43.75,43.63,43.73,28145.0,38.5392,38.5745,38.4687,38.5569,28145.0
2021-03-02 09:55:00,43.74,43.99,43.73,43.92,67085.0,38.5657,38.7861,38.5569,38.7244,67085.0
2021-03-02 10:00:00,43.91,44.14,43.89,44.14,91516.0,38.7156,38.9184,38.6979,38.9184,91516.0
2021-03-02 10:05:00,44.14,44.32,44.1,44.3,95080.0,38.9184,39.0771,38.8831,39.0594,95080.0
2021-03-02 10:10:00,44.3,44.3,44.0,44.13,91762.0,39.0594,39.0594,38.7949,38.9096,91762.0
2021-03-02 10:15:00,44.11,44.26,44.08,44.24,65244.0,38.8919,39.0242,38.8655,39.0065,65244.0
2021-03-02 10:20:00,44.23,44.24,44.13,44.13,48921.0,38.9977,39.0065,38.9096,38.9096,48921.0
2021-03-02 10:25:00,44.12,44.19,44.0,44.02,36506.0,38.9007,38.9625,38.7949,38.8126,36506.0
2021-03-02 10:30:00,44.02,44.06,43.96,43.99,31373.0,38.8126,38.8478,38.7597,38.7861,31373.0
2021-03-02 10:35:00,43.98,43.99,43.88,43.9,29323.0,38.7773,38.7861,38.6891,38.7068,29323.0
2021-03-02 10:40:00,43.9,43.92,43.81,43.87,28075.0,38.7068,38.7244,38.6274,38.6803,28075.0
2021-03-02 10:45:00,43.87,43.98,43.85,43.96,33451.0,38.6803,38.7773,38.6627,38.7597,33451.0
2021-03-02 10:50:00,43.96,44.0,43.92,44.0,58499.0,38.7597,38.7949,38.7244,38.7949,58499.0
2021-03-02 10:55:00,44.02,44.05,43.99,44.01,42206.0,38.8126,38.839,38.7861,38.8038,42206.0
2021-03-02 11:00:00,44.0,44.03,43.87,44.03,40043.0,38.7949,38.8214,38.6803,38.8214,40043.0
2021-03-02 11:05:00,44.02,44.09,43.97,43.99,32120.0,38.8126,38.8743,38.7685,38.7861,32120.0
2021-03-02 11:10:00,43.99,44.01,43.91,43.94,23532.0,38.7861,38.8038,38.7156,38.742,23532.0
2021-03-02 11:15:00,43.94,43.95,43.85,43.92,25504.0,38.742,38.7508,38.6627,38.7244,25504.0
2021-03-02 11:20:00,43.92,43.96,43.85,43.88,20550.0,38.7244,38.7597,38.6627,38.6891,20550.0
2021-03-02 11:25:00,43.88,44.04,43.87,44.04,35700.0,38.6891,38.8302,38.6803,38.8302,35700.0
2021-03-02 11:30:00,44.03,44.03,43.85,43.88,22308.0,38.8214,38.8214,38.6627,38.6891,22308.0
2021-03-02 11:35:00,43.88,43.91,43.84,43.88,22668.0,38.6891,38.7156,38.6539,38.6891,22668.0
2021-03-02 11:40:00,43.88,43.88,43.76,43.82,29349.0,38.6891,38.6891,38.5833,38.6362,29349.0
2021-03-02 11:45:00,43.83,43.89,43.8,43.88,23515.0,38.645,38.6979,38.6186,38.6891,23515.0
2021-03-02 11:50:00,43.88,43.91,43.83,43.91,16357.0,38.6891,38.7156,38.645,38.7156,16357.0
2021-03-02 11:55:00,43.9,43.9,43.86,43.88,20286.0,38.7068,38.7068,38.6715,38.6891,20286.0
2021-03-02 12:00:00,43.87,43.87,43.74,43.78,74960.0,38.6803,38.6803,38.5657,38.601,74960.0
2021-03-02 12:05:00,43.78,43.84,43.75,43.84,41502.0,38.601,38.6539,38.5745,38.6539,41502.0
2021-03-02 12:10:00,43.84,43.91,43.83,43.91,21893.0,38.6539,38.7156,38.645,38.7156,21893.0
2021-03-02 12:15:00,43.92,44.05,43.91,43.99,65493.0,38.7244,38.839,38.7156,38.7861,65493.0
2021-03-02 12:20:00,43.99,44.06,43.97,44.06,72748.0,38.7861,38.8478,38.7685,38.8478,72748.0
2021-03-02 12:25:00,44.05,44.06,43.99,44.02,41559.0,38.839,38.8478,38.7861,38.8126,41559.0
2021-03-02 12:30:00,44.02,44.02,43.93,43.96,19109.0,38.8126,38.8126,38.7332,38.7597,19109.0
2021-03-02 12:35:00,43.97,43.98,43.94,43.97,13850.0,38.7685,38.7773,38.742,38.7685,13850.0
2021-03-02 12:40:00,43.98,43.98,43.94,43.96,15879.0,38.7773,38.7773,38.742,38.7597,15879.0
2021-03-02 12:45:00,43.95,43.96,43.89,43.9,15927.0,38.7508,38.7597,38.6979,38.7068,15927.0
2021-03-02 12:50:00,43.9,43.93,43.87,43.93,17267.0,38.7068,38.7332,38.6803,38.7332,17267.0
2021-03-02 12:55:00,43.93,43.94,43.89,43.94,15978.0,38.7332,38.742,38.6979,38.742,15978.0
2021-03-02 13:00:00,43.94,44.01,43.94,43.99,15410.0,38.742,38.8038,38.742,38.7861,15410.0
2021-03-02 13:05:00,43.98,44.01,43.96,44.01,20032.0,38.7773,38.8038,38.7597,38.8038,20032.0
2021-03-02 13:10:00,44.02,44.1,44.0,44.1,14605.0,38.8126,38.8831,38.7949,38.8831,14605.0
2021-03-02 13:15:00,44.1,44.11,44.04,44.05,22766.0,38.8831,38.8919,38.8302,38.839,22766.0
2021-03-02 13:20:00,44.04,44.08,44.01,44.08,17526.0,38.8302,38.8655,38.8038,38.8655,17526.0
2021-03-02 13:25:00,44.08,44.09,44.03,44.07,20947.0,38.8655,38.8743,38.8214,38.8567,20947.0
2021-03-02 13:30:00,44.06,44.13,44.05,44.1,22858.0,38.8478,38.9096,38.839,38.8831,22858.0
2021-03-02 13:35:00,44.09,44.14,44.09,44.13,20300.0,38.8743,38.9184,38.8743,38.9096,20300.0
2021-03-02 13:40:00,44.13,44.15,44.08,44.09,56774.0,38.9096,38.9272,38.8655,38.8743,56774.0
2021-03-02 13:45:00,44.09,44.12,44.08,44.11,16302.0,38.8743,38.9007,38.8655,38.8919,16302.0
2021-03-02 13:50:00,44.1,44.1,44.02,44.04,23739.0,38.8831,38.8831,38.8126,38.8302,23739.0
2021-03-02 13:55:00,44.04,44.04,43.99,44.01,12469.0,38.8302,38.8302,38.7861,38.8038,12469.0
2021-03-02 14:00:00,44.02,44.08,44.01,44.08,23335.0,38.8126,38.8655,38.8038,38.8655,23335.0
2021-03-02 14:05:00,44.09,44.09,44.01,44.03,16262.0,38.8743,38.8743,38.8038,38.8214,16262.0
2021-03-02 14:10:00,44.02,44.03,43.99,44.01,25805.0,38.8126,38.8214,38.7861,38.8038,25805.0
2021-03-02 14:15:00,44.01,44.01,43.89,43.93,19703.0,38.8038,38.8038,38.6979,38.7332,19703.0
2021-03-02 14:20:00,43.93,43.99,43.93,43.98,14752.0,38.7332,38.7861,38.7332,38.7773,14752.0
2021-03-02 14:25:00,43.98,43.98,43.93,43.93,11929.0,38.7773,38.7773,38.7332,38.7332,11929.0
2021-03-02 14:30:00,43.94,43.97,43.9,43.94,18173.0,38.742,38.7685,38.7068,38.742,18173.0
2021-03-02 14:35:00,43.94,44.0,43.92,43.99,13731.0,38.742,38.7949,38.7244,38.7861,13731.0
2021-03-02 14:40:00,43.99,44.05,43.98,43.99,23597.0,38.7861,38.839,38.7773,38.7861,23597.0
2021-03-02 14:45:00,43.99,44.04,43.98,44.01,15989.0,38.7861,38.8302,38.7773,38.8038,15989.0
2021-03-02 14:50:00,44.02,44.07,44.0,44.05,21371.0,38.8126,38.8567,38.7949,38.839,21371.0
2021-03-02 14:55:00,44.05,44.07,43.98,43.99,26412.0,38.839,38.8567,38.7773,38.7861,26412.0
2021-03-02 15:00:00,44.0,44.0,43.94,43.95,24406.0,38.7949,38.7949,38.742,38.7508,24406.0
2021-03-02 15:05:00,43.96,44.02,43.96,43.99,22578.0,38.7597,38.8126,38.7597,38.7861,22578.0
2021-03-02 15:10:00,43.98,44.01,43.93,43.95,27980.0,38.7773,38.8038,38.7332,38.7508,27980.0
2021-03-02 15:15:00,43.94,43.94,43.81,43.83,37973.0,38.742,38.742,38.6274,38.645,37973.0
2021-03-02 15:20:00,43.82,43.88,43.8,43.84,29532.0,38.6362,38.6891,38.6186,38.6539,29532.0
2021-03-02 15:25:00,43.85,43.86,43.79,43.79,23311.0,38.6627,38.6715,38.6098,38.6098,23311.0
2021-03-02 15:30:00,43.79,43.8,43.74,43.78,36353.0,38.6098,38.6186,38.5657,38.601,36353.0
2021-03-02 15:35:00,43.77,43.78,43.71,43.73,54939.0,38.5921,38.601,38.5392,38.5569,54939.0
2021-03-02 15:40:00,43.74,43.76,43.7,43.73,62180.0,38.5657,38.5833,38.5304,38.5569,62180.0
2021-03-02 15:45:00,43.73,43.77,43.7,43.73,79694.0,38.5569,38.5921,38.5304,38.5569,79694.0
2021-03-02 15:50:00,43.73,43.77,43.68,43.69,157661.0,38.5569,38.5921,38.5128,38.5216,157661.0
2021-03-02 15:55:00,43.69,43.77,43.6,43.6,397998.0,38.5216,38.5921,38.4423,38.4423,397998.0
2021-03-03 09:30:00,43.78,44.42,43.78,44.37,154880.0,38.601,39.1652,38.601,39.1212,154880.0
2021-03-03 09:35:00,44.34,44.59,44.28,44.56,136656.0,39.0947,39.3151,39.0418,39.2887,136656.0
2021-03-03 09:40:00,44.55,44.8,44.49,44.78,152948.0,39.2799,39.5003,39.227,39.4827,152948.0
2021-03-03 09:45:00,44.78,45.15,44.77,45.14,313181.0,39.4827,39.8089,39.4738,39.8001,313181.0
2021-03-03 09:50:00,45.13,45.27,45.05,45.25,144993.0,39.7913,39.9147,39.7207,39.8971,144993.0
2021-03-03 09:55:00,45.27,45.31,45.1,45.13,154846.0,39.9147,39.95,39.7648,39.7913,154846.0
2021-03-03 10:00:00,45.11,45.26,45.07,45.22,124149.0,39.7736,39.9059,39.7384,39.8706,124149.0
2021-03-03 10:05:00,45.21,45.34,45.15,45.3,92205.0,39.8618,39.9764,39.8089,39.9411,92205.0
2021-03-03 10:10:00,45.3,45.35,45.2,45.27,158411.0,39.9411,39.9852,39.853,39.9147,158411.0
2021-03-03 10:15:00,45.27,45.29,45.12,45.15,120343.0,39.9147,39.9323,39.7824,39.8089,120343.0
2021-03-03 10:20:00,45.16,45.27,45.15,45.26,94190.0,39.8177,39.9147,39.8089,39.9059,94190.0
2021-03-03 10:25:00,45.26,45.28,45.05,45.14,44613.0,39.9059,39.9235,39.7207,39.8001,44613.0
2021-03-03 10:30:00,45.14,45.39,45.11,45.39,110378.0,39.8001,40.0205,39.7736,40.0205,110378.0
2021-03-03 10:35:00,45.39,45.46,45.35,45.44,132456.0,40.0205,40.0822,39.9852,40.0646,132456.0
2021-03-03 10:40:00,45.43,45.54,45.41,45.51,111395.0,40.0558,40.1528,40.0381,40.1263,111395.0
2021-03-03 10:45:00,45.52,45.56,45.34,45.38,182317.0,40.1351,40.1704,39.9764,40.0117,182317.0
2021-03-03 10:50:00,45.39,45.41,45.16,45.27,78328.0,40.0205,40.0381,39.8177,39.9147,78328.0
2021-03-03 10:55:00,45.26,45.3,45.12,45.13,99994.0,39.9059,39.9411,39.7824,39.7913,99994.0
2021-03-03 11:00:00,45.12,45.12,44.91,44.92,73250.0,39.7824,39.7824,39.5973,39.6061,73250.0
2021-03-03 11:05:00,44.93,45.06,44.92,45.0,57209.0,39.6149,39.7295,39.6061,39.6766,57209.0
2021-03-03 11:10:00,45.01,45.06,44.94,44.95,42063.0,39.6855,39.7295,39.6237,39.6326,42063.0
2021-03-03 11:15:00,44.95,45.19,44.92,45.18,50296.0,39.6326,39.8442,39.6061,39.8353,50296.0
2021-03-03 11:20:00,45.17,45.2,45.08,45.1,55178.0,39.8265,39.853,39.7472,39.7648,55178.0
2021-03-03 11:25:00,45.1,45.18,45.09,45.16,23475.0,39.7648,39.8353,39.756,39.8177,23475.0
2021-03-03 11:30:00,45.16,45.23,45.16,45.23,34576.0,39.8177,39.8794,39.8177,39.8794,34576.0
2021-03-03 11:35:00,45.23,45.23,45.14,45.18,67441.0,39.8794,39.8794,39.8001,39.8353,67441.0
2021-03-03 11:40:00,45.18,45.21,45.13,45.15,40013.0,39.8353,39.8618,39.7913,39.8089,40013.0
2021-03-03 11:45:00,45.14,45.16,45.09,45.11,39580.0,39.8001,39.8177,39.756,39.7736,39580.0
2021-03-03 11:50:00,45.13,45.21,45.12,45.21,32075.0,39.7913,39.8618,39.7824,39.8618,32075.0
2021-03-03 11:55:00,45.21,45.27,45.18,45.21,34725.0,39.8618,39.9147,39.8353,39.8618,34725.0
2021-03-03 12:00:00,45.21,45.24,45.18,45.23,24258.0,39.8618,39.8882,39.8353,39.8794,24258.0
2021-03-03 12:05:00,45.23,45.33,45.22,45.32,31457.0,39.8794,39.9676,39.8706,39.9588,31457.0
2021-03-03 12:10:00,45.31,45.38,45.3,45.37,36926.0,39.95,40.0117,39.9411,40.0029,36926.0
2021-03-03 12:15:00,45.36,45.38,45.23,45.27,24909.0,39.994,40.0117,39.8794,39.9147,24909.0
2021-03-03 12:20:00,45.27,45.34,45.24,45.34,19683.0,39.9147,39.9764,39.8882,39.9764,19683.0
2021-03-03 12:25:00,45.34,45.38,45.31,45.32,21462.0,39.9764,40.0117,39.95,39.9588,21462.0
2021-03-03 12:30:00,45.32,45.33,45.26,45.27,19353.0,39.9588,39.9676,39.9059,39.9147,19353.0
2021-03-03 12:35:00,45.29,45.32,45.23,45.3,25609.0,39.9323,39.9588,39.8794,39.9411,25609.0
2021-03-03 12:40:00,45.31,45.38,45.3,45.37,27333.0,39.95,40.0117,39.9411,40.0029,27333.0
2021-03-03 12:45:00,45.36,45.41,45.31,45.38,57983.0,39.994,40.0381,39.95,40.0117,57983.0
2021-03-03 12:50:00,45.38,45.43,45.34,45.42,34140.0,40.0117,40.0558,39.9764,40.047,34140.0
2021-03-03 12:55:00,45.42,45.43,45.34,45.4,30240.0,40.047,40.0558,39.9764,40.0293,30240.0
2021-03-03 13:00:00,45.4,45.45,45.37,45.43,30081.0,40.0293,40.0734,40.0029,40.0558,30081.0
2021-03-03 13:05:00,45.43,45.46,45.37,45.38,36065.0,40.0558,40.0822,40.0029,40.0117,36065.0
2021-03-03 13:10:00,45.37,45.39,45.32,45.34,137975.0,40.0029,40.0205,39.9588,39.9764,137975.0
2021-03-03 13:15:00,45.33,45.34,45.29,45.33,61609.0,39.9676,39.9764,39.9323,39.9676,61609.0
2021-03-03 13:20:00,45.33,45.34,45.31,45.32,44450.0,39.9676,39.9764,39.95,39.9588,44450.0
2021-03-03 13:25:00,45.32,45.32,45.19,45.2,39052.0,39.9588,39.9588,39.8442,39.853,39052.0
2021-03-03 13:30:00,45.2,45.2,45.07,45.11,32005.0,39.853,39.853,39.7384,39.7736,32005.0
2021-03-03 13:35:00,45.12,45.15,45.09,45.13,29274.0,39.7824,39.8089,39.756,39.7913,29274.0
2021-03-03 13:40:00,45.12,45.12,45.07,45.11,33706.0,39.7824,39.7824,39.7384,39.7736,33706.0
2021-03-03 13:45:00,45.11,45.13,45.03,45.03,20528.0,39.7736,39.7913,39.7031,39.7031,20528.0
2021-03-03 13:50:00,45.04,45.06,45.0,45.01,24800.0,39.7119,39.7295,39.6766,39.6855,24800.0
2021-03-03 13:55:00,45.0,45.07,44.98,45.03,27525.0,39.6766,39.7384,39.659,39.7031,27525.0
2021-03-03 14:00:00,45.03,45.1,44.93,44.96,27196.0,39.7031,39.7648,39.6149,39.6414,27196.0
2021-03-03 14:05:00,44.96,44.97,44.85,44.88,26741.0,39.6414,39.6502,39.5444,39.5708,26741.0
2021-03-03 14:10:00,44.88,44.97,44.87,44.96,34655.0,39.5708,39.6502,39.562,39.6414,34655.0
2021-03-03 14:15:00,44.95,45.02,44.9,45.02,22414.0,39.6326,39.6943,39.5885,39.6943,22414.0
2021-03-03 14:20:00,45.01,45.02,44.9,44.93,36800.0,39.6855,39.6943,39.5885,39.6149,36800.0
2021-03-03 14:25:00,44.91,44.94,44.86,44.89,25489.0,39.5973,39.6237,39.5532,39.5796,25489.0
2021-03-03 14:30:00,44.89,44.9,44.74,44.77,45757.0,39.5796,39.5885,39.4474,39.4738,45757.0
2021-03-03 14:35:00,44.77,44.9,44.76,44.87,39250.0,39.4738,39.5885,39.465,39.562,39250.0
2021-03-03 14:40:00,44.87,44.95,44.85,44.88,48345.0,39.562,39.6326,39.5444,39.5708,48345.0
2021-03-03 14:45:00,44.89,44.93,44.85,44.91,35760.0,39.5796,39.6149,39.5444,39.5973,35760.0
2021-03-03 14:50:00,44.91,44.94,44.83,44.91,195042.0,39.5973,39.6237,39.5267,39.5973,195042.0
2021-03-03 14:55:00,44.9,44.91,44.85,44.89,44724.0,39.5885,39.5973,39.5444,39.5796,44724.0
2021-03-03 15:00:00,44.89,44.9,44.79,44.8,80212.0,39.5796,39.5885,39.4915,39.5003,80212.0
2021-03-03 15:05:00,44.82,44.82,44.77,44.77,41253.0,39.5179,39.5179,39.4738,39.4738,41253.0
2021-03-03 15:10:00,44.78,44.84,44.76,44.79,52006.0,39.4827,39.5356,39.465,39.4915,52006.0
2021-03-03 15:15:00,44.78,44.79,44.71,44.73,200469.0,39.4827,39.4915,39.4209,39.4386,200469.0
2021-03-03 15:20:00,44.73,44.78,44.68,44.72,50480.0,39.4386,39.4827,39.3945,39.4298,50480.0
2021-03-03 15:25:00,44.73,44.74,44.63,44.71,54293.0,39.4386,39.4474,39.3504,39.4209,54293.0
2021-03-03 15:30:00,44.71,44.72,44.62,44.63,68985.0,39.4209,39.4298,39.3416,39.3504,68985.0
2021-03-03 15:35:00,44.63,44.63,44.55,44.59,120903.0,39.3504,39.3504,39.2799,39.3151,120903.0
2021-03-03 15:40:00,44.59,44.68,44.58,44.68,223772.0,39.3151,39.3945,39.3063,39.3945,223772.0
2021-03-03 15:45:00,44.68,44.79,44.67,44.7,140724.0,39.3945,39.4915,39.3857,39.4121,140724.0
2021-03-03 15:50:00,44.71,44.71,44.59,44.61,149572.0,39.4209,39.4209,39.3151,39.3328,149572.0
2021-03-03 15:55:00,44.6,44.64,44.48,44.53,381724.0,39.324,39.3592,39.2182,39.2622,381724.0
2021-03-04 09:30:00,44.53,44.81,44.44,44.65,111797.0,39.2622,39.5091,39.1829,39.368,111797.0
2021-03-04 09:35:00,44.66,44.95,44.63,44.87,76603.0,39.3769,39.6326,39.3504,39.562,76603.0
2021-03-04 09:40:00,44.88,45.1,44.83,45.09,75555.0,39.5708,39.7648,39.5267,39.756,75555.0
2021-03-04 09:45:00,45.09,45.2,44.92,44.93,127397.0,39.756,39.853,39.6061,39.6149,127397.0
2021-03-04 09:50:00,44.93,45.02,44.78,45.0,168373.0,39.6149,39.6943,39.4827,39.6766,168373.0
2021-03-04 09:55:00,45.01,45.15,45.0,45.12,72837.0,39.6855,39.8089,39.6766,39.7824,72837.0
2021-03-04 10:00:00,45.15,45.24,45.02,45.2,104283.0,39.8089,39.8882,39.6943,39.853,104283.0
2021-03-04 10:05:00,45.17,45.22,45.04,45.08,55074.0,39.8265,39.8706,39.7119,39.7472,55074.0
2021-03-04 10:10:00,45.07,45.07,44.9,45.03,69312.0,39.7384,39.7384,39.5885,39.7031,69312.0
2021-03-04 10:15:00,45.04,45.09,44.95,44.96,97962.0,39.7119,39.756,39.6326,39.6414,97962.0
2021-03-04 10:20:00,44.95,45.12,44.95,45.12,59081.0,39.6326,39.7824,39.6326,39.7824,59081.0
2021-03-04 10:25:00,45.11,45.2,45.05,45.19,47617.0,39.7736,39.853,39.7207,39.8442,47617.0
2021-03-04 10:30:00,45.18,45.18,45.01,45.07,55456.0,39.8353,39.8353,39.6855,39.7384,55456.0
2021-03-04 10:35:00,45.08,45.13,44.98,45.03,91987.0,39.7472,39.7913,39.659,39.7031,91987.0
2021-03-04 10:40:00,45.03,45.04,44.88,44.9,96303.0,39.7031,39.7119,39.5708,39.5885,96303.0
2021-03-04 10:45:00,44.9,44.93,44.72,44.73,116819.0,39.5885,39.6149,39.4298,39.4386,116819.0
2021-03-04 10:50:00,44.73,44.84,44.65,44.68,81896.0,39.4386,39.5356,39.368,39.3945,81896.0
2021-03-04 10:55:00,44.7,44.84,44.64,44.7,86130.0,39.4121,39.5356,39.3592,39.4121,86130.0
2021-03-04 11:00:00,44.72,44.81,44.66,44.76,98450.0,39.4298,39.5091,39.3769,39.465,98450.0
2021-03-04 11:05:00,44.77,44.77,44.65,44.72,66990.0,39.4738,39.4738,39.368,39.4298,66990.0
2021-03-04 11:10:00,44.73,44.77,44.66,44.72,32196.0,39.4386,39.4738,39.3769,39.4298,32196.0
2021-03-04 11:15:00,44.73,44.79,44.68,44.75,60318.0,39.4386,39.4915,39.3945,39.4562,60318.0
2021-03-04 11:20:00,44.74,44.83,44.74,44.82,25488.0,39.4474,39.5267,39.4474,39.5179,25488.0
2021-03-04 11:25:00,44.81,44.82,44.72,44.81,33176.0,39.5091,39.5179,39.4298,39.5091,33176.0
2021-03-04 11:30:00,44.81,44.91,44.72,44.74,57769.0,39.5091,39.5973,39.4298,39.4474,57769.0
2021-03-04 11:35:00,44.74,44.93,44.74,44.91,26427.0,39.4474,39.6149,39.4474,39.5973,26427.0
2021-03-04 11:40:00,44.91,44.96,44.89,44.91,45984.0,39.5973,39.6414,39.5796,39.5973,45984.0
2021-03-04 11:45:00,44.9,44.97,44.9,44.95,41755.0,39.5885,39.6502,39.5885,39.6326,41755.0
2021-03-04 11:50:00,44.96,44.97,44.91,44.95,25938.0,39.6414,39.6502,39.5973,39.6326,25938.0
2021-03-04 11:55:00,44.94,44.96,44.92,44.93,24776.0,39.6237,39.6414,39.6061,39.6149,24776.0
2021-03-04 12:00:00,44.93,45.0,44.92,44.98,28570.0,39.6149,39.6766,39.6061,39.659,28570.0
2021-03-04 12:05:00,44.98,45.08,44.96,45.08,38352.0,39.659,39.7472,39.6414,39.7472,38352.0
2021-03-04 12:10:00,45.07,45.07,44.93,45.04,40340.0,39.7384,39.7384,39.6149,39.7119,40340.0
2021-03-04 12:15:00,45.03,45.14,45.03,45.09,36115.0,39.7031,39.8001,39.7031,39.756,36115.0
2021-03-04 12:20:00,45.09,45.15,44.97,44.99,48014.0,39.756,39.8089,39.6502,39.6678,48014.0
2021-03-04 12:25:00,44.98,45.11,44.96,45.07,48791.0,39.659,39.7736,39.6414,39.7384,48791.0
2021-03-04 12:30:00,45.07,45.15,45.03,45.14,62238.0,39.7384,39.8089,39.7031,39.8001,62238.0
2021-03-04 12:35:00,45.14,45.27,45.12,45.25,92037.0,39.8001,39.9147,39.7824,39.8971,92037.0
2021-03-04 12:40:00,45.25,45.35,45.23,45.24,67434.0,39.8971,39.9852,39.8794,39.8882,67434.0
2021-03-04 12:45:00,45.23,45.24,45.11,45.14,56214.0,39.8794,39.8882,39.7736,39.8001,56214.0
2021-03-04 12:50:00,45.14,45.17,44.94,44.98,75423.0,39.8001,39.8265,39.6237,39.659,75423.0
2021-03-04 12:55:00,44.98,45.01,44.78,44.86,117579.0,39.659,39.6855,39.4827,39.5532,117579.0
2021-03-04 13:00:00,44.85,44.9,44.8,44.9,58528.0,39.5444,39.5885,39.5003,39.5885,58528.0
2021-03-04 13:05:00,44.91,44.91,44.78,44.85,69866.0,39.5973,39.5973,39.4827,39.5444,69866.0
2021-03-04 13:10:00,44.84,44.87,44.72,44.74,78894.0,39.5356,39.562,39.4298,39.4474,78894.0
2021-03-04 13:15:00,44.74,44.81,44.69,44.75,53884.0,39.4474,39.5091,39.4033,39.4562,53884.0
2021-03-04 13:20:00,44.74,44.74,44.57,44.64,42303.0,39.4474,39.4474,39.2975,39.3592,42303.0
2021-03-04 13:25:00,44.62,44.68,44.55,44.67,45195.0,39.3416,39.3945,39.2799,39.3857,45195.0
2021-03-04 13:30:00,44.67,44.67,44.52,44.55,37006.0,39.3857,39.3857,39.2534,39.2799,37006.0
2021-03-04 13:35:00,44.55,44.69,44.55,44.66,56126.0,39.2799,39.4033,39.2799,39.3769,56126.0
2021-03-04 13:40:00,44.65,44.65,44.44,44.47,45268.0,39.368,39.368,39.1829,39.2093,45268.0
2021-03-04 13:45:00,44.47,44.52,44.38,44.41,35530.0,39.2093,39.2534,39.13,39.1564,35530.0
2021-03-04 13:50:00,44.41,44.41,44.15,44.21,42183.0,39.1564,39.1564,38.9272,38.9801,42183.0
2021-03-04 13:55:00,44.2,44.23,44.04,44.07,70263.0,38.9713,38.9977,38.8302,38.8567,70263.0
2021-03-04 14:00:00,44.07,44.23,44.06,44.1,52566.0,38.8567,38.9977,38.8478,38.8831,52566.0
2021-03-04 14:05:00,44.12,44.4,44.11,44.38,52600.0,38.9007,39.1476,38.8919,39.13,52600.0
2021-03-04 14:10:00,44.39,44.43,44.31,44.42,39953.0,39.1388,39.1741,39.0683,39.1652,39953.0
2021-03-04 14:15:00,44.41,44.51,44.37,44.48,45325.0,39.1564,39.2446,39.1212,39.2182,45325.0
2021-03-04 14:20:00,44.48,44.58,44.47,44.55,34676.0,39.2182,39.3063,39.2093,39.2799,34676.0
2021-03-04 14:25:00,44.55,44.59,44.48,44.51,34816.0,39.2799,39.3151,39.2182,39.2446,34816.0
2021-03-04 14:30:00,44.51,44.51,44.36,44.37,59334.0,39.2446,39.2446,39.1123,39.1212,59334.0
2021-03-04 14:35:00,44.38,44.41,44.26,44.34,29339.0,39.13,39.1564,39.0242,39.0947,29339.0
2021-03-04 14:40:00,44.33,44.5,44.3,44.48,29570.0,39.0859,39.2358,39.0594,39.2182,29570.0
2021-03-04 14:45:00,44.48,44.57,44.42,44.54,39332.0,39.2182,39.2975,39.1652,39.2711,39332.0
2021-03-04 14:50:00,44.56,44.64,44.53,44.63,55284.0,39.2887,39.3592,39.2622,39.3504,55284.0
2021-03-04 14:55:00,44.63,44.65,44.58,44.59,44759.0,39.3504,39.368,39.3063,39.3151,44759.0
2021-03-04 15:00:00,44.58,44.61,44.53,44.57,60896.0,39.3063,39.3328,39.2622,39.2975,60896.0
2021-03-04 15:05:00,44.58,44.63,44.42,44.43,89406.0,39.3063,39.3504,39.1652,39.1741,89406.0
2021-03-04 15:10:00,44.42,44.51,44.4,44.44,67425.0,39.1652,39.2446,39.1476,39.1829,67425.0
2021-03-04 15:15:00,44.43,44.49,44.39,44.47,57057.0,39.1741,39.227,39.1388,39.2093,57057.0
2021-03-04 15:20:00,44.48,44.49,44.41,44.46,81018.0,39.2182,39.227,39.1564,39.2005,81018.0
2021-03-04 15:25:00,44.46,44.61,44.45,44.56,52517.0,39.2005,39.3328,39.1917,39.2887,52517.0
2021-03-04 15:30:00,44.56,44.64,44.52,44.6,55663.0,39.2887,39.3592,39.2534,39.324,55663.0
2021-03-04 15:35:00,44.6,44.7,44.59,44.68,107067.0,39.324,39.4121,39.3151,39.3945,107067.0
2021-03-04 15:40:00,44.68,44.77,44.65,44.68,83604.0,39.3945,39.4738,39.368,39.3945,83604.0
2021-03-04 15:45:00,44.68,44.74,44.61,44.65,99687.0,39.3945,39.4474,39.3328,39.368,99687.0
2021-03-04 15:50:00,44.66,44.77,44.65,44.67,121880.0,39.3769,39.4738,39.368,39.3857,121880.0
2021-03-04 15:55:00,44.66,44.76,44.6,44.76,413223.0,39.3769,39.465,39.324,39.465,413223.0
2021-03-05 09:30:00,45.4,45.72,45.25,45.69,97827.0,40.0293,40.3115,39.8971,40.285,97827.0
2021-03-05 09:35:00,45.7,45.7,45.44,45.46,87357.0,40.2938,40.2938,40.0646,40.0822,87357.0
2021-03-05 09:40:00,45.44,45.48,45.35,45.42,135346.0,40.0646,40.0999,39.9852,40.047,135346.0
2021-03-05 09:45:00,45.42,45.59,45.34,45.4,66233.0,40.047,40.1968,39.9764,40.0293,66233.0
2021-03-05 09:50:00,45.39,45.43,45.13,45.16,75934.0,40.0205,40.0558,39.7913,39.8177,75934.0
2021-03-05 09:55:00,45.16,45.23,45.08,45.23,75980.0,39.8177,39.8794,39.7472,39.8794,75980.0
2021-03-05 10:00:00,45.22,45.22,45.03,45.1,73400.0,39.8706,39.8706,39.7031,39.7648,73400.0
2021-03-05 10:05:00,45.11,45.23,45.1,45.21,51478.0,39.7736,39.8794,39.7648,39.8618,51478.0
2021-03-05 10:10:00,45.18,45.21,44.82,44.85,73478.0,39.8353,39.8618,39.5179,39.5444,73478.0
2021-03-05 10:15:00,44.86,44.91,44.77,44.87,66543.0,39.5532,39.5973,39.4738,39.562,66543.0
2021-03-05 10:20:00,44.86,44.88,44.76,44.77,41302.0,39.5532,39.5708,39.465,39.4738,41302.0
2021-03-05 10:25:00,44.77,44.89,44.65,44.65,86459.0,39.4738,39.5796,39.368,39.368,86459.0
2021-03-05 10:30:00,44.66,44.8,44.65,44.77,78564.0,39.3769,39.5003,39.368,39.4738,78564.0
2021-03-05 10:35:00,44.79,44.91,44.73,44.78,54763.0,39.4915,39.5973,39.4386,39.4827,54763.0
2021-03-05 10:40:00,44.79,44.85,44.69,44.69,67313.0,39.4915,39.5444,39.4033,39.4033,67313.0
2021-03-05 10:45:00,44.69,44.87,44.67,44.76,82022.0,39.4033,39.562,39.3857,39.465,82022.0
2021-03-05 10:50:00,44.77,44.96,44.73,44.9,49949.0,39.4738,39.6414,39.4386,39.5885,49949.0
2021-03-05 10:55:00,44.9,44.91,44.77,44.81,42600.0,39.5885,39.5973,39.4738,39.5091,42600.0
2021-03-05 11:00:00,44.81,44.82,44.65,44.68,40954.0,39.5091,39.5179,39.368,39.3945,40954.0
2021-03-05 11:05:00,44.68,44.73,44.58,44.63,58595.0,39.3945,39.4386,39.3063,39.3504,58595.0
2021-03-05 11:10:00,44.64,44.74,44.56,44.57,43528.0,39.3592,39.4474,39.2887,39.2975,43528.0
2021-03-05 11:15:00,44.58,44.65,44.56,44.63,39078.0,39.3063,39.368,39.2887,39.3504,39078.0
2021-03-05 11:20:00,44.62,44.67,44.58,44.59,53332.0,39.3416,39.3857,39.3063,39.3151,53332.0
2021-03-05 11:25:00,44.59,44.59,44.4,44.45,80199.0,39.3151,39.3151,39.1476,39.1917,80199.0
2021-03-05 11:30:00,44.45,44.56,44.45,44.47,70732.0,39.1917,39.2887,39.1917,39.2093,70732.0
2021-03-05 11:35:00,44.47,44.57,44.43,44.54,76368.0,39.2093,39.2975,39.1741,39.2711,76368.0
2021-03-05 11:40:00,44.54,44.58,44.45,44.58,54102.0,39.2711,39.3063,39.1917,39.3063,54102.0
2021-03-05 11:45:00,44.57,44.61,44.52,44.54,36989.0,39.2975,39.3328,39.2534,39.2711,36989.0
2021-03-05 11:50:00,44.54,44.62,44.5,44.51,36109.0,39.2711,39.3416,39.2358,39.2446,36109.0
2021-03-05 11:55:00,44.5,44.73,44.49,44.68,46822.0,39.2358,39.4386,39.227,39.3945,46822.0
2021-03-05 12:00:00,44.68,44.76,44.63,44.73,48846.0,39.3945,39.465,39.3504,39.4386,48846.0
2021-03-05 12:05:00,44.72,44.79,44.71,44.74,43193.0,39.4298,39.4915,39.4209,39.4474,43193.0
2021-03-05 12:10:00,44.75,44.81,44.71,44.72,23059.0,39.4562,39.5091,39.4209,39.4298,23059.0
2021-03-05 12:15:00,44.72,44.81,44.71,44.77,23631.0,39.4298,39.5091,39.4209,39.4738,23631.0
2021-03-05 12:20:00,44.78,44.91,44.77,44.9,28524.0,39.4827,39.5973,39.4738,39.5885,28524.0
2021-03-05 12:25:00,44.89,44.93,44.88,44.89,26475.0,39.5796,39.6149,39.5708,39.5796,26475.0
2021-03-05 12:30:00,44.89,44.91,44.86,44.91,30139.0,39.5796,39.5973,39.5532,39.5973,30139.0
2021-03-05 12:35:00,44.9,44.9,44.78,44.84,45791.0,39.5885,39.5885,39.4827,39.5356,45791.0
2021-03-05 12:40:00,44.84,44.9,44.84,44.89,35259.0,39.5356,39.5885,39.5356,39.5796,35259.0
2021-03-05 12:45:00,44.89,44.95,44.81,44.82,25755.0,39.5796,39.6326,39.5091,39.5179,25755.0
2021-03-05 12:50:00,44.81,44.84,44.76,44.81,35300.0,39.5091,39.5356,39.465,39.5091,35300.0
2021-03-05 12:55:00,44.8,44.82,44.66,44.71,35874.0,39.5003,39.5179,39.3769,39.4209,35874.0
2021-03-05 13:00:00,44.7,44.79,44.69,44.74,39900.0,39.4121,39.4915,39.4033,39.4474,39900.0
2021-03-05 13:05:00,44.74,44.84,44.74,44.79,34072.0,39.4474,39.5356,39.4474,39.4915,34072.0
2021-03-05 13:10:00,44.79,44.81,44.73,44.79,26699.0,39.4915,39.5091,39.4386,39.4915,26699.0
2021-03-05 13:15:00,44.79,44.89,44.76,44.88,43578.0,39.4915,39.5796,39.465,39.5708,43578.0
2021-03-05 13:20:00,44.88,44.97,44.87,44.94,30299.0,39.5708,39.6502,39.562,39.6237,30299.0
2021-03-05 13:25:00,44.94,44.95,44.82,44.85,31553.0,39.6237,39.6326,39.5179,39.5444,31553.0
2021-03-05 13:30:00,44.86,44.89,44.78,44.84,36181.0,39.5532,39.5796,39.4827,39.5356,36181.0
2021-03-05 13:35:00,44.84,44.85,44.81,44.82,31159.0,39.5356,39.5444,39.5091,39.5179,31159.0
2021-03-05 13:40:00,44.82,44.94,44.81,44.87,45117.0,39.5179,39.6237,39.5091,39.562,45117.0
2021-03-05 13:45:00,44.87,44.93,44.86,44.92,30710.0,39.562,39.6149,39.5532,39.6061,30710.0
2021-03-05 13:50:00,44.92,45.0,44.89,44.9,30449.0,39.6061,39.6766,39.5796,39.5885,30449.0
2021-03-05 13:55:00,44.89,44.97,44.89,44.95,33751.0,39.5796,39.6502,39.5796,39.6326,33751.0
2021-03-05 14:00:00,44.95,44.98,44.83,44.88,32357.0,39.6326,39.659,39.5267,39.5708,32357.0
2021-03-05 14:05:00,44.88,44.9,44.81,44.85,32436.0,39.5708,39.5885,39.5091,39.5444,32436.0
2021-03-05 14:10:00,44.85,44.88,44.81,44.86,35809.0,39.5444,39.5708,39.5091,39.5532,35809.0
2021-03-05 14:15:00,44.88,44.93,44.85,44.87,35343.0,39.5708,39.6149,39.5444,39.562,35343.0
2021-03-05 14:20:00,44.88,45.0,44.87,45.0,32238.0,39.5708,39.6766,39.562,39.6766,32238.0
2021-03-05 14:25:00,44.99,45.08,44.98,45.07,26628.0,39.6678,39.7472,39.659,39.7384,26628.0
2021-03-05 14:30:00,45.08,45.12,45.03,45.07,43333.0,39.7472,39.7824,39.7031,39.7384,43333.0
2021-03-05 14:35:00,45.06,45.07,45.01,45.04,31823.0,39.7295,39.7384,39.6855,39.7119,31823.0
2021-03-05 14:40:00,45.04,45.05,44.94,44.97,37343.0,39.7119,39.7207,39.6237,39.6502,37343.0
2021-03-05 14:45:00,44.97,45.03,44.94,45.01,36658.0,39.6502,39.7031,39.6237,39.6855,36658.0
2021-03-05 14:50:00,45.01,45.01,44.93,44.98,47832.0,39.6855,39.6855,39.6149,39.659,47832.0
2021-03-05 14:55:00,44.98,44.99,44.92,44.93,28442.0,39.659,39.6678,39.6061,39.6149,28442.0
2021-03-05 15:00:00,44.93,44.98,44.93,44.95,35433.0,39.6149,39.659,39.6149,39.6326,35433.0
2021-03-05 15:05:00,44.94,44.95,44.88,44.89,27243.0,39.6237,39.6326,39.5708,39.5796,27243.0
2021-03-05 15:10:00,44.9,44.97,44.87,44.97,36866.0,39.5885,39.6502,39.562,39.6502,36866.0
2021-03-05 15:15:00,44.97,44.98,44.88,44.92,35689.0,39.6502,39.659,39.5708,39.6061,35689.0
2021-03-05 15:20:00,44.91,44.98,44.91,44.96,38633.0,39.5973,39.659,39.5973,39.6414,38633.0
2021-03-05 15:25:00,44.96,44.96,44.86,44.88,66588.0,39.6414,39.6414,39.5532,39.5708,66588.0
2021-03-05 15:30:00,44.88,44.93,44.86,44.9,50121.0,39.5708,39.6149,39.5532,39.5885,50121.0
2021-03-05 15:35:00,44.9,44.97,44.89,44.96,41933.0,39.5885,39.6502,39.5796,39.6414,41933.0
2021-03-05 15:40:00,44.95,45.03,44.95,45.01,49612.0,39.6326,39.7031,39.6326,39.6855,49612.0
2021-03-05 15:45:00,45.01,45.02,44.95,44.99,74158.0,39.6855,39.6943,39.6326,39.6678,74158.0
2021-03-05 15:50:00,45.0,45.18,44.99,45.12,117363.0,39.6766,39.8353,39.6678,39.7824,117363.0
2021-03-05 15:55:00,45.12,45.13,45.0,45.03,318546.0,39.7824,39.7913,39.6766,39.7031,318546.0
2021-03-08 09:30:00,45.57,45.62,45.16,45.34,85287.0,40.1792,40.2233,39.8177,39.9764,85287.0
2021-03-08 09:35:00,45.33,45.46,45.19,45.45,58436.0,39.9676,40.0822,39.8442,40.0734,58436.0
2021-03-08 09:40:00,45.46,45.67,45.39,45.57,62183.0,40.0822,40.2674,40.0205,40.1792,62183.0
2021-03-08 09:45:00,45.58,45.58,45.32,45.35,38264.0,40.188,40.188,39.9588,39.9852,38264.0
2021-03-08 09:50:00,45.35,45.46,45.32,45.44,75074.0,39.9852,40.0822,39.9588,40.0646,75074.0
2021-03-08 09:55:00,45.46,45.52,45.15,45.24,45897.0,40.0822,40.1351,39.8089,39.8882,45897.0
2021-03-08 10:00:00,45.28,45.32,45.18,45.31,39026.0,39.9235,39.9588,39.8353,39.95,39026.0
2021-03-08 10:05:00,45.3,45.39,45.29,45.35,40110.0,39.9411,40.0205,39.9323,39.9852,40110.0
2021-03-08 10:10:00,45.36,45.43,45.25,45.42,33668.0,39.994,40.0558,39.8971,40.047,33668.0
2021-03-08 10:15:00,45.43,45.53,45.4,45.53,43511.0,40.0558,40.1439,40.0293,40.1439,43511.0
2021-03-08 10:20:00,45.53,45.59,45.43,45.47,51241.0,40.1439,40.1968,40.0558,40.091,51241.0
2021-03-08 10:25:00,45.48,45.55,45.46,45.51,41454.0,40.0999,40.1616,40.0822,40.1263,41454.0
2021-03-08 10:30:00,45.49,45.66,45.49,45.64,39077.0,40.1087,40.2586,40.1087,40.2409,39077.0
2021-03-08 10:35:00,45.64,45.67,45.55,45.67,39771.0,40.2409,40.2674,40.1616,40.2674,39771.0
2021-03-08 10:40:00,45.67,45.8,45.67,45.8,36066.0,40.2674,40.382,40.2674,40.382,36066.0
2021-03-08 10:45:00,45.81,45.84,45.72,45.76,28394.0,40.3908,40.4173,40.3115,40.3467,28394.0
2021-03-08 10:50:00,45.76,45.84,45.76,45.83,89026.0,40.3467,40.4173,40.3467,40.4084,89026.0
2021-03-08 10:55:00,45.83,45.95,45.83,45.89,42495.0,40.4084,40.5143,40.4084,40.4614,42495.0
2021-03-08 11:00:00,45.88,45.93,45.87,45.88,23960.0,40.4525,40.4966,40.4437,40.4525,23960.0
2021-03-08 11:05:00,45.87,45.95,45.87,45.93,21340.0,40.4437,40.5143,40.4437,40.4966,21340.0
2021-03-08 11:10:00,45.93,45.93,45.84,45.89,26357.0,40.4966,40.4966,40.4173,40.4614,26357.0
2021-03-08 11:15:00,45.89,45.99,45.88,45.96,23051.0,40.4614,40.5495,40.4525,40.5231,23051.0
2021-03-08 11:20:00,45.95,45.98,45.93,45.97,45979.0,40.5143,40.5407,40.4966,40.5319,45979.0
2021-03-08 11:25:00,45.97,46.08,45.94,46.05,54253.0,40.5319,40.6289,40.5054,40.6024,54253.0
2021-03-08 11:30:00,46.05,46.06,45.93,45.95,57746.0,40.6024,40.6112,40.4966,40.5143,57746.0
2021-03-08 11:35:00,45.95,45.95,45.89,45.91,23480.0,40.5143,40.5143,40.4614,40.479,23480.0
2021-03-08 11:40:00,45.92,46.0,45.91,45.97,22991.0,40.4878,40.5583,40.479,40.5319,22991.0
2021-03-08 11:45:00,45.95,45.97,45.9,45.94,23953.0,40.5143,40.5319,40.4702,40.5054,23953.0
2021-03-08 11:50:00,45.94,45.96,45.89,45.94,23876.0,40.5054,40.5231,40.4614,40.5054,23876.0
2021-03-08 11:55:00,45.93,45.99,45.9,45.94,22560.0,40.4966,40.5495,40.4702,40.5054,22560.0
2021-03-08 12:00:00,45.94,46.01,45.93,46.01,23780.0,40.5054,40.5672,40.4966,40.5672,23780.0
2021-03-08 12:05:00,46.0,46.07,46.0,46.04,35614.0,40.5583,40.6201,40.5583,40.5936,35614.0
2021-03-08 12:10:00,46.03,46.05,45.99,46.0,31936.0,40.5848,40.6024,40.5495,40.5583,31936.0
2021-03-08 12:15:00,45.98,46.04,45.89,45.89,39871.0,40.5407,40.5936,40.4614,40.4614,39871.0
2021-03-08 12:20:00,45.89,46.02,45.88,46.01,47096.0,40.4614,40.576,40.4525,40.5672,47096.0
2021-03-08 12:25:00,46.01,46.06,46.0,46.03,23867.0,40.5672,40.6112,40.5583,40.5848,23867.0
2021-03-08 12:30:00,46.04,46.05,46.0,46.01,29141.0,40.5936,40.6024,40.5583,40.5672,29141.0
2021-03-08 12:35:00,46.01,46.06,46.0,46.0,26945.0,40.5672,40.6112,40.5583,40.5583,26945.0
2021-03-08 12:40:00,46.0,46.06,45.99,46.02,30056.0,40.5583,40.6112,40.5495,40.576,30056.0
2021-03-08 12:45:00,46.02,46.09,46.0,46.08,28524.0,40.576,40.6377,40.5583,40.6289,28524.0
2021-03-08 12:50:00,46.08,46.12,46.06,46.12,20982.0,40.6289,40.6641,40.6112,40.6641,20982.0
2021-03-08 12:55:00,46.12,46.13,46.08,46.09,12869.0,40.6641,40.673,40.6289,40.6377,12869.0
2021-03-08 13:00:00,46.11,46.14,46.09,46.14,19737.0,40.6553,40.6818,40.6377,40.6818,19737.0
2021-03-08 13:05:00,46.14,46.16,46.13,46.14,27260.0,40.6818,40.6994,40.673,40.6818,27260.0
2021-03-08 13:10:00,46.14,46.14,46.05,46.05,32402.0,40.6818,40.6818,40.6024,40.6024,32402.0
2021-03-08 13:15:00,46.05,46.14,46.05,46.12,19135.0,40.6024,40.6818,40.6024,40.6641,19135.0
2021-03-08 13:20:00,46.13,46.14,46.07,46.08,15683.0,40.673,40.6818,40.6201,40.6289,15683.0
2021-03-08 13:25:00,46.09,46.1,46.03,46.04,31344.0,40.6377,40.6465,40.5848,40.5936,31344.0
2021-03-08 13:30:00,46.04,46.05,45.99,46.0,21656.0,40.5936,40.6024,40.5495,40.5583,21656.0
2021-03-08 13:35:00,45.99,46.05,45.97,46.03,21307.0,40.5495,40.6024,40.5319,40.5848,21307.0
2021-03-08 13:40:00,46.03,46.05,46.01,46.05,27761.0,40.5848,40.6024,40.5672,40.6024,27761.0
2021-03-08 13:45:00,46.04,46.08,45.89,45.91,22588.0,40.5936,40.6289,40.4614,40.479,22588.0
2021-03-08 13:50:00,45.92,45.94,45.84,45.91,35299.0,40.4878,40.5054,40.4173,40.479,35299.0
2021-03-08 13:55:00,45.89,45.91,45.84,45.85,79697.0,40.4614,40.479,40.4173,40.4261,79697.0
2021-03-08 14:00:00,45.83,45.92,45.83,45.91,30980.0,40.4084,40.4878,40.4084,40.479,30980.0
2021-03-08 14:05:00,45.89,45.92,45.87,45.88,18304.0,40.4614,40.4878,40.4437,40.4525,18304.0
2021-03-08 14:10:00,45.87,45.87,45.79,45.81,18953.0,40.4437,40.4437,40.3732,40.3908,18953.0
2021-03-08 14:15:00,45.82,45.83,45.7,45.72,16746.0,40.3996,40.4084,40.2938,40.3115,16746.0
2021-03-08 14:20:00,45.72,45.82,45.71,45.81,32940.0,40.3115,40.3996,40.3026,40.3908,32940.0
2021-03-08 14:25:00,45.82,45.9,45.82,45.87,21731.0,40.3996,40.4702,40.3996,40.4437,21731.0
2021-03-08 14:30:00,45.87,45.89,45.84,45.84,22972.0,40.4437,40.4614,40.4173,40.4173,22972.0
2021-03-08 14:35:00,45.84,45.89,45.81,45.81,27312.0,40.4173,40.4614,40.3908,40.3908,27312.0
2021-03-08 14:40:00,45.8,45.84,45.74,45.77,26122.0,40.382,40.4173,40.3291,40.3555,26122.0
2021-03-08 14:45:00,45.77,45.82,45.75,45.77,27346.0,40.3555,40.3996,40.3379,40.3555,27346.0
2021-03-08 14:50:00,45.77,45.82,45.76,45.8,27154.0,40.3555,40.3996,40.3467,40.382,27154.0
2021-03-08 14:55:00,45.8,45.86,45.78,45.85,28472.0,40.382,40.4349,40.3644,40.4261,28472.0
2021-03-08 15:00:00,45.84,45.84,45.7,45.74,39536.0,40.4173,40.4173,40.2938,40.3291,39536.0
2021-03-08 15:05:00,45.73,45.78,45.7,45.74,25796.0,40.3203,40.3644,40.2938,40.3291,25796.0
2021-03-08 15:10:00,45.74,45.76,45.68,45.76,40907.0,40.3291,40.3467,40.2762,40.3467,40907.0
2021-03-08 15:15:00,45.75,45.78,45.66,45.68,21830.0,40.3379,40.3644,40.2586,40.2762,21830.0
2021-03-08 15:20:00,45.68,45.75,45.66,45.73,38638.0,40.2762,40.3379,40.2586,40.3203,38638.0
2021-03-08 15:25:00,45.73,45.74,45.67,45.67,33915.0,40.3203,40.3291,40.2674,40.2674,33915.0
2021-03-08 15:30:00,45.68,45.86,45.68,45.84,51003.0,40.2762,40.4349,40.2762,40.4173,51003.0
2021-03-08 15:35:00,45.84,45.92,45.82,45.91,53120.0,40.4173,40.4878,40.3996,40.479,53120.0
2021-03-08 15:40:00,45.9,45.99,45.89,45.93,46438.0,40.4702,40.5495,40.4614,40.4966,46438.0
2021-03-08 15:45:00,45.93,45.95,45.79,45.8,81899.0,40.4966,40.5143,40.3732,40.382,81899.0
2021-03-08 15:50:00,45.8,45.86,45.77,45.78,163556.0,40.382,40.4349,40.3555,40.3644,163556.0
2021-03-08 15:55:00,45.77,45.78,45.6,45.63,350294.0,40.3555,40.3644,40.2057,40.2321,350294.0
2021-03-09 09:30:00,45.03,45.19,44.71,44.78,104607.0,39.7031,39.8442,39.4209,39.4827,104607.0
2021-03-09 09:35:00,44.79,44.79,44.37,44.44,120276.0,39.4915,39.4915,39.1212,39.1829,120276.0
2021-03-09 09:40:00,44.42,44.65,44.35,44.63,100656.0,39.1652,39.368,39.1035,39.3504,100656.0
2021-03-09 09:45:00,44.64,44.93,44.62,44.87,112225.0,39.3592,39.6149,39.3416,39.562,112225.0
2021-03-09 09:50:00,44.86,44.96,44.79,44.79,37748.0,39.5532,39.6414,39.4915,39.4915,37748.0
2021-03-09 09:55:00,44.8,44.84,44.75,44.79,49250.0,39.5003,39.5356,39.4562,39.4915,49250.0
2021-03-09 10:00:00,44.8,44.94,44.78,44.86,41473.0,39.5003,39.6237,39.4827,39.5532,41473.0
2021-03-09 10:05:00,44.86,45.03,44.85,44.98,46255.0,39.5532,39.7031,39.5444,39.659,46255.0
2021-03-09 10:10:00,44.98,45.03,44.88,44.9,53755.0,39.659,39.7031,39.5708,39.5885,53755.0
2021-03-09 10:15:00,44.9,45.05,44.88,45.03,69276.0,39.5885,39.7207,39.5708,39.7031,69276.0
2021-03-09 10:20:00,45.03,45.15,45.03,45.14,51873.0,39.7031,39.8089,39.7031,39.8001,51873.0
2021-03-09 10:25:00,45.15,45.27,45.14,45.26,47964.0,39.8089,39.9147,39.8001,39.9059,47964.0
2021-03-09 10:30:00,45.27,45.39,45.22,45.36,84825.0,39.9147,40.0205,39.8706,39.994,84825.0
2021-03-09 10:35:00,45.35,45.52,45.35,45.52,52096.0,39.9852,40.1351,39.9852,40.1351,52096.0
2021-03-09 10:40:00,45.53,45.53,45.42,45.48,53244.0,40.1439,40.1439,40.047,40.0999,53244.0
2021-03-09 10:45:00,45.48,45.63,45.43,45.6,59594.0,40.0999,40.2321,40.0558,40.2057,59594.0
2021-03-09 10:50:00,45.59,45.72,45.56,45.65,96066.0,40.1968,40.3115,40.1704,40.2497,96066.0
2021-03-09 10:55:00,45.65,45.79,45.63,45.77,50490.0,40.2497,40.3732,40.2321,40.3555,50490.0
2021-03-09 11:00:00,45.77,45.92,45.76,45.83,61036.0,40.3555,40.4878,40.3467,40.4084,61036.0
2021-03-09 11:05:00,45.84,45.94,45.82,45.91,43115.0,40.4173,40.5054,40.3996,40.479,43115.0
2021-03-09 11:10:00,45.91,45.93,45.8,45.83,27474.0,40.479,40.4966,40.382,40.4084,27474.0
2021-03-09 11:15:00,45.84,45.85,45.69,45.73,41647.0,40.4173,40.4261,40.285,40.3203,41647.0
2021-03-09 11:20:00,45.73,45.73,45.58,45.61,30240.0,40.3203,40.3203,40.188,40.2145,30240.0
2021-03-09 11:25:00,45.61,45.63,45.56,45.6,21106.0,40.2145,40.2321,40.1704,40.2057,21106.0
2021-03-09 11:30:00,45.6,45.68,45.56,45.62,36949.0,40.2057,40.2762,40.1704,40.2233,36949.0
2021-03-09 11:35:00,45.63,45.76,45.62,45.73,29252.0,40.2321,40.3467,40.2233,40.3203,29252.0
2021-03-09 11:40:00,45.73,45.74,45.69,45.69,22002.0,40.3203,40.3291,40.285,40.285,22002.0
2021-03-09 11:45:00,45.69,45.73,45.67,45.73,29758.0,40.285,40.3203,40.2674,40.3203,29758.0
2021-03-09 11:50:00,45.74,45.79,45.72,45.76,20111.0,40.3291,40.3732,40.3115,40.3467,20111.0
2021-03-09 11:55:00,45.76,45.81,45.75,45.8,20467.0,40.3467,40.3908,40.3379,40.382,20467.0
2021-03-09 12:00:00,45.81,45.81,45.6,45.61,88386.0,40.3908,40.3908,40.2057,40.2145,88386.0
2021-03-09 12:05:00,45.61,45.63,45.56,45.57,24292.0,40.2145,40.2321,40.1704,40.1792,24292.0
2021-03-09 12:10:00,45.57,45.61,45.55,45.56,20996.0,40.1792,40.2145,40.1616,40.1704,20996.0
2021-03-09 12:15:00,45.57,45.64,45.55,45.63,28432.0,40.1792,40.2409,40.1616,40.2321,28432.0
2021-03-09 12:20:00,45.63,45.68,45.56,45.57,23452.0,40.2321,40.2762,40.1704,40.1792,23452.0
2021-03-09 12:25:00,45.57,45.59,45.54,45.57,19949.0,40.1792,40.1968,40.1528,40.1792,19949.0
2021-03-09 12:30:00,45.58,45.63,45.54,45.61,17780.0,40.188,40.2321,40.1528,40.2145,17780.0
2021-03-09 12:35:00,45.61,45.66,45.6,45.64,13989.0,40.2145,40.2586,40.2057,40.2409,13989.0
2021-03-09 12:40:00,45.64,45.66,45.55,45.57,28320.0,40.2409,40.2586,40.1616,40.1792,28320.0
2021-03-09 12:45:00,45.56,45.58,45.5,45.51,18222.0,40.1704,40.188,40.1175,40.1263,18222.0
2021-03-09 12:50:00,45.5,45.54,45.47,45.5,24964.0,40.1175,40.1528,40.091,40.1175,24964.0
2021-03-09 12:55:00,45.5,45.54,45.48,45.5,17609.0,40.1175,40.1528,40.0999,40.1175,17609.0
2021-03-09 13:00:00,45.51,45.54,45.47,45.52,44088.0,40.1263,40.1528,40.091,40.1351,44088.0
2021-03-09 13:05:00,45.52,45.59,45.5,45.56,19776.0,40.1351,40.1968,40.1175,40.1704,19776.0
2021-03-09 13:10:00,45.55,45.56,45.48,45.48,22905.0,40.1616,40.1704,40.0999,40.0999,22905.0
2021-03-09 13:15:00,45.48,45.49,45.37,45.38,19679.0,40.0999,40.1087,40.0029,40.0117,19679.0
2021-03-09 13:20:00,45.38,45.4,45.36,45.38,12573.0,40.0117,40.0293,39.994,40.0117,12573.0
2021-03-09 13:25:00,45.37,45.42,45.34,45.41,24720.0,40.0029,40.047,39.9764,40.0381,24720.0
2021-03-09 13:30:00,45.42,45.45,45.4,45.41,21500.0,40.047,40.0734,40.0293,40.0381,21500.0
2021-03-09 13:35:00,45.41,45.48,45.4,45.45,31045.0,40.0381,40.0999,40.0293,40.0734,31045.0
2021-03-09 13:40:00,45.45,45.53,45.45,45.52,18498.0,40.0734,40.1439,40.0734,40.1351,18498.0
2021-03-09 13:45:00,45.52,45.56,45.51,45.51,25460.0,40.1351,40.1704,40.1263,40.1263,25460.0
2021-03-09 13:50:00,45.51,45.52,45.47,45.49,23780.0,40.1263,40.1351,40.091,40.1087,23780.0
2021-03-09 13:55:00,45.5,45.54,45.48,45.48,14320.0,40.1175,40.1528,40.0999,40.0999,14320.0
2021-03-09 14:00:00,45.49,45.56,45.49,45.55,25938.0,40.1087,40.1704,40.1087,40.1616,25938.0
2021-03-09 14:05:00,45.55,45.56,45.47,45.49,25693.0,40.1616,40.1704,40.091,40.1087,25693.0
2021-03-09 14:10:00,45.48,45.55,45.48,45.54,20551.0,40.0999,40.1616,40.0999,40.1528,20551.0
2021-03-09 14:15:00,45.53,45.56,45.48,45.52,32524.0,40.1439,40.1704,40.0999,40.1351,32524.0
2021-03-09 14:20:00,45.53,45.53,45.48,45.49,21609.0,40.1439,40.1439,40.0999,40.1087,21609.0
2021-03-09 14:25:00,45.49,45.49,45.41,45.48,267596.0,40.1087,40.1087,40.0381,40.0999,267596.0
2021-03-09 14:30:00,45.5,45.73,45.49,45.73,49668.0,40.1175,40.3203,40.1087,40.3203,49668.0
2021-03-09 14:35:00,45.72,45.76,45.66,45.66,64996.0,40.3115,40.3467,40.2586,40.2586,64996.0
2021-03-09 14:40:00,45.67,45.67,45.5,45.5,154664.0,40.2674,40.2674,40.1175,40.1175,154664.0
2021-03-09 14:45:00,45.5,45.53,45.41,45.43,49138.0,40.1175,40.1439,40.0381,40.0558,49138.0
2021-03-09 14:50:00,45.44,45.45,45.41,45.42,33558.0,40.0646,40.0734,40.0381,40.047,33558.0
2021-03-09 14:55:00,45.41,45.45,45.37,45.38,33080.0,40.0381,40.0734,40.0029,40.0117,33080.0
2021-03-09 15:00:00,45.38,45.45,45.36,45.44,59285.0,40.0117,40.0734,39.994,40.0646,59285.0
2021-03-09 15:05:00,45.44,45.48,45.4,45.4,159708.0,40.0646,40.0999,40.0293,40.0293,159708.0
2021-03-09 15:10:00,45.4,45.45,45.34,45.35,37781.0,40.0293,40.0734,39.9764,39.9852,37781.0
2021-03-09 15:15:00,45.35,45.35,45.29,45.32,35153.0,39.9852,39.9852,39.9323,39.9588,35153.0
2021-03-09 15:20:00,45.32,45.32,45.22,45.23,46110.0,39.9588,39.9588,39.8706,39.8794,46110.0
2021-03-09 15:25:00,45.23,45.25,45.15,45.22,54987.0,39.8794,39.8971,39.8089,39.8706,54987.0
2021-03-09 15:30:00,45.22,45.22,45.1,45.12,59478.0,39.8706,39.8706,39.7648,39.7824,59478.0
2021-03-09 15:35:00,45.12,45.12,45.03,45.09,92346.0,39.7824,39.7824,39.7031,39.756,92346.0
2021-03-09 15:40:00,45.09,45.1,44.98,45.01,92415.0,39.756,39.7648,39.659,39.6855,92415.0
2021-03-09 15:45:00,45.01,45.06,44.99,45.01,94654.0,39.6855,39.7295,39.6678,39.6855,94654.0
2021-03-09 15:50:00,45.01,45.04,44.92,45.01,203117.0,39.6855,39.7119,39.6061,39.6855,203117.0
2021-03-09 15:55:00,45.01,45.03,44.9,44.94,499744.0,39.6855,39.7031,39.5885,39.6237,499744.0
2021-03-10 09:30:00,45.11,45.3,44.93,45.29,79934.0,39.7736,39.9411,39.6149,39.9323,79934.0
2021-03-10 09:35:00,45.29,45.37,45.19,45.26,115221.0,39.9323,40.0029,39.8442,39.9059,115221.0
2021-03-10 09:40:00,45.26,45.37,45.21,45.34,90453.0,39.9059,40.0029,39.8618,39.9764,90453.0
2021-03-10 09:45:00,45.33,45.33,45.06,45.06,55770.0,39.9676,39.9676,39.7295,39.7295,55770.0
2021-03-10 09:50:00,45.05,45.09,44.9,44.97,80738.0,39.7207,39.756,39.5885,39.6502,80738.0
2021-03-10 09:55:00,44.96,45.12,44.96,45.1,65652.0,39.6414,39.7824,39.6414,39.7648,65652.0
2021-03-10 10:00:00,45.1,45.13,44.99,45.05,68793.0,39.7648,39.7913,39.6678,39.7207,68793.0
2021-03-10 10:05:00,45.06,45.16,44.96,45.11,54611.0,39.7295,39.8177,39.6414,39.7736,54611.0
2021-03-10 10:10:00,45.11,45.23,45.08,45.2,58206.0,39.7736,39.8794,39.7472,39.853,58206.0
2021-03-10 10:15:00,45.2,45.31,45.2,45.31,34177.0,39.853,39.95,39.853,39.95,34177.0
2021-03-10 10:20:00,45.32,45.43,45.29,45.38,32914.0,39.9588,40.0558,39.9323,40.0117,32914.0
2021-03-10 10:25:00,45.39,45.39,45.18,45.18,63265.0,40.0205,40.0205,39.8353,39.8353,63265.0
2021-03-10 10:30:00,45.17,45.37,45.16,45.37,36237.0,39.8265,40.0029,39.8177,40.0029,36237.0
2021-03-10 10:35:00,45.38,45.4,45.29,45.3,48440.0,40.0117,40.0293,39.9323,39.9411,48440.0
2021-03-10 10:40:00,45.3,45.38,45.26,45.33,35915.0,39.9411,40.0117,39.9059,39.9676,35915.0
2021-03-10 10:45:00,45.33,45.44,45.27,45.43,307850.0,39.9676,40.0646,39.9147,40.0558,307850.0
2021-03-10 10:50:00,45.43,45.56,45.42,45.54,70306.0,40.0558,40.1704,40.047,40.1528,70306.0
2021-03-10 10:55:00,45.56,45.61,45.49,45.52,28235.0,40.1704,40.2145,40.1087,40.1351,28235.0
2021-03-10 11:00:00,45.53,45.7,45.53,45.63,136710.0,40.1439,40.2938,40.1439,40.2321,136710.0
2021-03-10 11:05:00,45.64,45.65,45.58,45.59,42879.0,40.2409,40.2497,40.188,40.1968,42879.0
2021-03-10 11:10:00,45.59,45.69,45.58,45.68,32128.0,40.1968,40.285,40.188,40.2762,32128.0
2021-03-10 11:15:00,45.68,45.68,45.51,45.55,117645.0,40.2762,40.2762,40.1263,40.1616,117645.0
2021-03-10 11:20:00,45.54,45.55,45.46,45.49,35564.0,40.1528,40.1616,40.0822,40.1087,35564.0
2021-03-10 11:25:00,45.5,45.55,45.49,45.51,20880.0,40.1175,40.1616,40.1087,40.1263,20880.0
2021-03-10 11:30:00,45.51,45.55,45.46,45.55,18244.0,40.1263,40.1616,40.0822,40.1616,18244.0
2021-03-10 11:35:00,45.55,45.65,45.54,45.62,15227.0,40.1616,40.2497,40.1528,40.2233,15227.0
2021-03-10 11:40:00,45.62,45.65,45.56,45.64,22099.0,40.2233,40.2497,40.1704,40.2409,22099.0
2021-03-10 11:45:00,45.65,45.66,45.6,45.63,31387.0,40.2497,40.2586,40.2057,40.2321,31387.0
2021-03-10 11:50:00,45.62,45.64,45.58,45.59,44209.0,40.2233,40.2409,40.188,40.1968,44209.0
2021-03-10 11:55:00,45.58,45.68,45.58,45.65,46809.0,40.188,40.2762,40.188,40.2497,46809.0
2021-03-10 12:00:00,45.65,45.74,45.65,45.73,39209.0,40.2497,40.3291,40.2497,40.3203,39209.0
2021-03-10 12:05:00,45.73,45.75,45.6,45.64,46833.0,40.3203,40.3379,40.2057,40.2409,46833.0
2021-03-10 12:10:00,45.63,45.7,45.63,45.7,25628.0,40.2321,40.2938,40.2321,40.2938,25628.0
2021-03-10 12:15:00,45.7,45.76,45.68,45.75,26382.0,40.2938,40.3467,40.2762,40.3379,26382.0
2021-03-10 12:20:00,45.75,45.76,45.71,45.74,16134.0,40.3379,40.3467,40.3026,40.3291,16134.0
2021-03-10 12:25:00,45.75,45.76,45.71,45.75,13752.0,40.3379,40.3467,40.3026,40.3379,13752.0
2021-03-10 12:30:00,45.76,45.77,45.73,45.75,14483.0,40.3467,40.3555,40.3203,40.3379,14483.0
2021-03-10 12:35:00,45.75,45.75,45.69,45.71,20730.0,40.3379,40.3379,40.285,40.3026,20730.0
2021-03-10 12:40:00,45.71,45.73,45.69,45.71,16794.0,40.3026,40.3203,40.285,40.3026,16794.0
2021-03-10 12:45:00,45.72,45.73,45.69,45.71,24652.0,40.3115,40.3203,40.285,40.3026,24652.0
2021-03-10 12:50:00,45.71,45.77,45.69,45.75,54462.0,40.3026,40.3555,40.285,40.3379,54462.0
2021-03-10 12:55:00,45.75,45.77,45.72,45.75,17920.0,40.3379,40.3555,40.3115,40.3379,17920.0
2021-03-10 13:00:00,45.75,45.84,45.69,45.84,59680.0,40.3379,40.4173,40.285,40.4173,59680.0
2021-03-10 13:05:00,45.83,45.92,45.81,45.92,36228.0,40.4084,40.4878,40.3908,40.4878,36228.0
2021-03-10 13:10:00,45.91,45.93,45.84,45.87,25786.0,40.479,40.4966,40.4173,40.4437,25786.0
2021-03-10 13:15:00,45.88,45.92,45.82,45.86,29443.0,40.4525,40.4878,40.3996,40.4349,29443.0
2021-03-10 13:20:00,45.86,45.91,45.85,45.91,15240.0,40.4349,40.479,40.4261,40.479,15240.0
2021-03-10 13:25:00,45.91,45.96,45.89,45.96,19931.0,40.479,40.5231,40.4614,40.5231,19931.0
2021-03-10 13:30:00,45.96,45.97,45.91,45.95,27702.0,40.5231,40.5319,40.479,40.5143,27702.0
2021-03-10 13:35:00,45.96,46.02,45.91,46.01,45169.0,40.5231,40.576,40.479,40.5672,45169.0
2021-03-10 13:40:00,46.02,46.07,46.01,46.06,29377.0,40.576,40.6201,40.5672,40.6112,29377.0
2021-03-10 13:45:00,46.05,46.1,46.01,46.09,48753.0,40.6024,40.6465,40.5672,40.6377,48753.0
2021-03-10 13:50:00,46.09,46.19,46.07,46.16,25980.0,40.6377,40.7259,40.6201,40.6994,25980.0
2021-03-10 13:55:00,46.16,46.24,46.14,46.2,43622.0,40.6994,40.7699,40.6818,40.7347,43622.0
2021-03-10 14:00:00,46.2,46.24,46.18,46.21,36540.0,40.7347,40.7699,40.717,40.7435,36540.0
2021-03-10 14:05:00,46.21,46.28,46.2,46.24,34922.0,40.7435,40.8052,40.7347,40.7699,34922.0
2021-03-10 14:10:00,46.24,46.27,46.09,46.09,35834.0,40.7699,40.7964,40.6377,40.6377,35834.0
2021-03-10 14:15:00,46.09,46.17,46.09,46.17,66081.0,40.6377,40.7082,40.6377,40.7082,66081.0
2021-03-10 14:20:00,46.17,46.22,46.12,46.14,21662.0,40.7082,40.7523,40.6641,40.6818,21662.0
2021-03-10 14:25:00,46.15,46.19,46.14,46.14,41044.0,40.6906,40.7259,40.6818,40.6818,41044.0
2021-03-10 14:30:00,46.14,46.19,46.1,46.18,74972.0,40.6818,40.7259,40.6465,40.717,74972.0
2021-03-10 14:35:00,46.18,46.18,46.06,46.11,75452.0,40.717,40.717,40.6112,40.6553,75452.0
2021-03-10 14:40:00,46.11,46.11,45.93,45.96,89812.0,40.6553,40.6553,40.4966,40.5231,89812.0
2021-03-10 14:45:00,45.96,45.99,45.92,45.98,23022.0,40.5231,40.5495,40.4878,40.5407,23022.0
2021-03-10 14:50:00,45.98,45.99,45.94,45.96,24653.0,40.5407,40.5495,40.5054,40.5231,24653.0
2021-03-10 14:55:00,45.96,46.01,45.94,45.97,30088.0,40.5231,40.5672,40.5054,40.5319,30088.0
2021-03-10 15:00:00,45.97,45.99,45.93,45.98,51998.0,40.5319,40.5495,40.4966,40.5407,51998.0
2021-03-10 15:05:00,45.99,45.99,45.91,45.91,25341.0,40.5495,40.5495,40.479,40.479,25341.0
2021-03-10 15:10:00,45.92,45.93,45.86,45.87,36301.0,40.4878,40.4966,40.4349,40.4437,36301.0
2021-03-10 15:15:00,45.87,45.94,45.86,45.94,25805.0,40.4437,40.5054,40.4349,40.5054,25805.0
2021-03-10 15:20:00,45.94,45.95,45.92,45.95,24009.0,40.5054,40.5143,40.4878,40.5143,24009.0
2021-03-10 15:25:00,45.96,45.96,45.88,45.89,30560.0,40.5231,40.5231,40.4525,40.4614,30560.0
2021-03-10 15:30:00,45.89,45.89,45.77,45.8,48105.0,40.4614,40.4614,40.3555,40.382,48105.0
2021-03-10 15:35:00,45.8,45.84,45.79,45.82,44523.0,40.382,40.4173,40.3732,40.3996,44523.0
2021-03-10 15:40:00,45.82,45.91,45.8,45.91,37120.0,40.3996,40.479,40.382,40.479,37120.0
2021-03-10 15:45:00,45.9,45.9,45.86,45.88,57358.0,40.4702,40.4702,40.4349,40.4525,57358.0
2021-03-10 15:50:00,45.87,45.97,45.85,45.9,110011.0,40.4437,40.5319,40.4261,40.4702,110011.0
2021-03-10 15:55:00,45.9,45.95,45.87,45.9,258705.0,40.4702,40.5143,40.4437,40.4702,258705.0
2021-03-11 09:30:00,45.56,45.6,45.3,45.34,109792.0,40.1704,40.2057,39.9411,39.9764,109792.0
2021-03-11 09:35:00,45.34,45.41,45.2,45.4,53161.0,39.9764,40.0381,39.853,40.0293,53161.0
2021-03-11 09:40:00,45.38,45.6,45.38,45.48,80889.0,40.0117,40.2057,40.0117,40.0999,80889.0
2021-03-11 09:45:00,45.48,45.59,45.41,45.58,48088.0,40.0999,40.1968,40.0381,40.188,48088.0
2021-03-11 09:50:00,45.57,45.71,45.57,45.66,37254.0,40.1792,40.3026,40.1792,40.2586,37254.0
2021-03-11 09:55:00,45.65,45.81,45.65,45.78,26496.0,40.2497,40.3908,40.2497,40.3644,26496.0
2021-03-11 10:00:00,45.78,45.79,45.53,45.54,25372.0,40.3644,40.3732,40.1439,40.1528,25372.0
2021-03-11 10:05:00,45.55,45.67,45.55,45.65,27540.0,40.1616,40.2674,40.1616,40.2497,27540.0
2021-03-11 10:10:00,45.64,45.7,45.61,45.68,34358.0,40.2409,40.2938,40.2145,40.2762,34358.0
2021-03-11 10:15:00,45.69,45.78,45.65,45.77,24761.0,40.285,40.3644,40.2497,40.3555,24761.0
2021-03-11 10:20:00,45.78,45.82,45.74,45.77,19547.0,40.3644,40.3996,40.3291,40.3555,19547.0
2021-03-11 10:25:00,45.79,45.82,45.73,45.82,18125.0,40.3732,40.3996,40.3203,40.3996,18125.0
2021-03-11 10:30:00,45.82,45.86,45.79,45.86,21241.0,40.3996,40.4349,40.3732,40.4349,21241.0
2021-03-11 10:35:00,45.85,45.85,45.73,45.76,20335.0,40.4261,40.4261,40.3203,40.3467,20335.0
2021-03-11 10:40:00,45.75,45.83,45.75,45.79,27381.0,40.3379,40.4084,40.3379,40.3732,27381.0
2021-03-11 10:45:00,45.79,45.91,45.77,45.89,17210.0,40.3732,40.479,40.3555,40.4614,17210.0
2021-03-11 10:50:00,45.88,45.95,45.88,45.93,84476.0,40.4525,40.5143,40.4525,40.4966,84476.0
2021-03-11 10:55:00,45.93,45.96,45.88,45.91,15621.0,40.4966,40.5231,40.4525,40.479,15621.0
2021-03-11 11:00:00,45.91,45.94,45.86,45.92,25792.0,40.479,40.5054,40.4349,40.4878,25792.0
2021-03-11 11:05:00,45.92,45.98,45.91,45.96,30868.0,40.4878,40.5407,40.479,40.5231,30868.0
2021-03-11 11:10:00,45.96,46.0,45.93,45.94,49032.0,40.5231,40.5583,40.4966,40.5054,49032.0
2021-03-11 11:15:00,45.94,46.0,45.93,45.99,33145.0,40.5054,40.5583,40.4966,40.5495,33145.0
2021-03-11 11:20:00,45.98,45.99,45.92,45.94,18397.0,40.5407,40.5495,40.4878,40.5054,18397.0
2021-03-11 11:25:00,45.95,46.0,45.94,45.95,38191.0,40.5143,40.5583,40.5054,40.5143,38191.0
2021-03-11 11:30:00,45.95,45.99,45.94,45.95,25056.0,40.5143,40.5495,40.5054,40.5143,25056.0
2021-03-11 11:35:00,45.95,45.97,45.87,45.9,15509.0,40.5143,40.5319,40.4437,40.4702,15509.0
2021-03-11 11:40:00,45.9,45.93,45.88,45.91,30377.0,40.4702,40.4966,40.4525,40.479,30377.0
2021-03-11 11:45:00,45.9,45.91,45.88,45.89,17193.0,40.4702,40.479,40.4525,40.4614,17193.0
2021-03-11 11:50:00,45.9,45.99,45.9,45.94,30089.0,40.4702,40.5495,40.4702,40.5054,30089.0
2021-03-11 11:55:00,45.94,45.95,45.87,45.88,26053.0,40.5054,40.5143,40.4437,40.4525,26053.0
2021-03-11 12:00:00,45.89,45.91,45.8,45.84,55994.0,40.4614,40.479,40.382,40.4173,55994.0
2021-03-11 12:05:00,45.84,45.91,45.83,45.91,17718.0,40.4173,40.479,40.4084,40.479,17718.0
2021-03-11 12:10:00,45.91,45.94,45.87,45.9,13542.0,40.479,40.5054,40.4437,40.4702,13542.0
2021-03-11 12:15:00,45.9,45.91,45.85,45.85,14336.0,40.4702,40.479,40.4261,40.4261,14336.0
2021-03-11 12:20:00,45.85,45.88,45.82,45.86,17711.0,40.4261,40.4525,40.3996,40.4349,17711.0
2021-03-11 12:25:00,45.87,45.9,45.84,45.86,25391.0,40.4437,40.4702,40.4173,40.4349,25391.0
2021-03-11 12:30:00,45.86,45.93,45.85,45.93,20083.0,40.4349,40.4966,40.4261,40.4966,20083.0
2021-03-11 12:35:00,45.93,45.93,45.87,45.9,29259.0,40.4966,40.4966,40.4437,40.4702,29259.0
2021-03-11 12:40:00,45.9,45.9,45.83,45.84,28819.0,40.4702,40.4702,40.4084,40.4173,28819.0
2021-03-11 12:45:00,45.84,45.85,45.76,45.77,12427.0,40.4173,40.4261,40.3467,40.3555,12427.0
2021-03-11 12:50:00,45.77,45.78,45.72,45.75,23118.0,40.3555,40.3644,40.3115,40.3379,23118.0
2021-03-11 12:55:00,45.75,45.75,45.72,45.73,20165.0,40.3379,40.3379,40.3115,40.3203,20165.0
2021-03-11 13:00:00,45.74,45.75,45.69,45.7,24371.0,40.3291,40.3379,40.285,40.2938,24371.0
2021-03-11 13:05:00,45.69,45.71,45.57,45.57,31041.0,40.285,40.3026,40.1792,40.1792,31041.0
2021-03-11 13:10:00,45.57,45.65,45.56,45.59,113090.0,40.1792,40.2497,40.1704,40.1968,113090.0
2021-03-11 13:15:00,45.59,45.63,45.57,45.58,41046.0,40.1968,40.2321,40.1792,40.188,41046.0
2021-03-11 13:20:00,45.58,45.65,45.57,45.65,46423.0,40.188,40.2497,40.1792,40.2497,46423.0
2021-03-11 13:25:00,45.64,45.66,45.61,45.63,16626.0,40.2409,40.2586,40.2145,40.2321,16626.0
2021-03-11 13:30:00,45.63,45.68,45.62,45.65,24221.0,40.2321,40.2762,40.2233,40.2497,24221.0
2021-03-11 13:35:00,45.66,45.74,45.66,45.73,15267.0,40.2586,40.3291,40.2586,40.3203,15267.0
2021-03-11 13:40:00,45.73,45.75,45.71,45.74,16980.0,40.3203,40.3379,40.3026,40.3291,16980.0
2021-03-11 13:45:00,45.75,45.78,45.73,45.77,17599.0,40.3379,40.3644,40.3203,40.3555,17599.0
2021-03-11 13:50:00,45.76,45.89,45.75,45.83,80336.0,40.3467,40.4614,40.3379,40.4084,80336.0
2021-03-11 13:55:00,45.82,45.84,45.78,45.79,33347.0,40.3996,40.4173,40.3644,40.3732,33347.0
2021-03-11 14:00:00,45.8,45.92,45.79,45.89,16174.0,40.382,40.4878,40.3732,40.4614,16174.0
2021-03-11 14:05:00,45.89,45.89,45.83,45.84,19711.0,40.4614,40.4614,40.4084,40.4173,19711.0
2021-03-11 14:10:00,45.85,45.89,45.82,45.87,17454.0,40.4261,40.4614,40.3996,40.4437,17454.0
2021-03-11 14:15:00,45.87,45.92,45.85,45.91,22304.0,40.4437,40.4878,40.4261,40.479,22304.0
2021-03-11 14:20:00,45.92,45.95,45.91,45.94,18389.0,40.4878,40.5143,40.479,40.5054,18389.0
2021-03-11 14:25:00,45.94,45.94,45.9,45.92,22961.0,40.5054,40.5054,40.4702,40.4878,22961.0
2021-03-11 14:30:00,45.93,45.94,45.87,45.88,20962.0,40.4966,40.5054,40.4437,40.4525,20962.0
2021-03-11 14:35:00,45.87,45.87,45.82,45.84,26536.0,40.4437,40.4437,40.3996,40.4173,26536.0
2021-03-11 14:40:00,45.84,45.84,45.73,45.73,27466.0,40.4173,40.4173,40.3203,40.3203,27466.0
2021-03-11 14:45:00,45.73,45.75,45.7,45.73,18990.0,40.3203,40.3379,40.2938,40.3203,18990.0
2021-03-11 14:50:00,45.73,45.76,45.69,45.71,19335.0,40.3203,40.3467,40.285,40.3026,19335.0
2021-03-11 14:55:00,45.71,45.71,45.66,45.67,17752.0,40.3026,40.3026,40.2586,40.2674,17752.0
2021-03-11 15:00:00,45.68,45.75,45.67,45.75,23953.0,40.2762,40.3379,40.2674,40.3379,23953.0
2021-03-11 15:05:00,45.74,45.75,45.68,45.69,14826.0,40.3291,40.3379,40.2762,40.285,14826.0
2021-03-11 15:10:00,45.7,45.72,45.64,45.66,24132.0,40.2938,40.3115,40.2409,40.2586,24132.0
2021-03-11 15:15:00,45.66,45.68,45.62,45.66,14996.0,40.2586,40.2762,40.2233,40.2586,14996.0
2021-03-11 15:20:00,45.66,45.68,45.62,45.65,20890.0,40.2586,40.2762,40.2233,40.2497,20890.0
2021-03-11 15:25:00,45.65,45.67,45.61,45.62,23090.0,40.2497,40.2674,40.2145,40.2233,23090.0
2021-03-11 15:30:00,45.62,45.66,45.6,45.65,78762.0,40.2233,40.2586,40.2057,40.2497,78762.0
2021-03-11 15:35:00,45.65,45.68,45.64,45.66,32002.0,40.2497,40.2762,40.2409,40.2586,32002.0
2021-03-11 15:40:00,45.66,45.7,45.66,45.66,30132.0,40.2586,40.2938,40.2586,40.2586,30132.0
2021-03-11 15:45:00,45.66,45.69,45.64,45.65,35564.0,40.2586,40.285,40.2409,40.2497,35564.0
2021-03-11 15:50:00,45.65,45.75,45.64,45.75,97064.0,40.2497,40.3379,40.2409,40.3379,97064.0
2021-03-11 15:55:00,45.75,45.77,45.64,45.72,265326.0,40.3379,40.3555,40.2409,40.3115,265326.0
2021-03-12 09:30:00,46.54,46.74,46.2,46.66,134542.0,41.0345,41.2108,40.7347,41.1403,134542.0
2021-03-12 09:35:00,46.68,46.75,46.51,46.69,106327.0,41.1579,41.2196,41.008,41.1667,106327.0
2021-03-12 09:40:00,46.7,46.8,46.66,46.76,73984.0,41.1755,41.2637,41.1403,41.2284,73984.0
2021-03-12 09:45:00,46.74,46.78,46.51,46.51,79999.0,41.2108,41.2461,41.008,41.008,79999.0
2021-03-12 09:50:00,46.51,46.7,46.45,46.64,59937.0,41.008,41.1755,40.9551,41.1226,59937.0
2021-03-12 09:55:00,46.67,46.79,46.61,46.72,56132.0,41.1491,41.2549,41.0962,41.1932,56132.0
2021-03-12 10:00:00,46.72,46.83,46.68,46.81,56537.0,41.1932,41.2902,41.1579,41.2725,56537.0
2021-03-12 10:05:00,46.83,46.9,46.69,46.71,80550.0,41.2902,41.3519,41.1667,41.1843,80550.0
2021-03-12 10:10:00,46.74,46.84,46.67,46.68,64586.0,41.2108,41.299,41.1491,41.1579,64586.0
2021-03-12 10:15:00,46.67,46.84,46.66,46.83,66625.0,41.1491,41.299,41.1403,41.2902,66625.0
2021-03-12 10:20:00,46.83,46.84,46.76,46.84,45054.0,41.2902,41.299,41.2284,41.299,45054.0
2021-03-12 10:25:00,46.83,46.84,46.71,46.73,45662.0,41.2902,41.299,41.1843,41.202,45662.0
2021-03-12 10:30:00,46.73,46.74,46.64,46.71,44733.0,41.202,41.2108,41.1226,41.1843,44733.0
2021-03-12 10:35:00,46.72,46.78,46.69,46.77,37424.0,41.1932,41.2461,41.1667,41.2373,37424.0
2021-03-12 10:40:00,46.76,46.77,46.62,46.65,39374.0,41.2284,41.2373,41.105,41.1314,39374.0
2021-03-12 10:45:00,46.65,46.72,46.64,46.71,57149.0,41.1314,41.1932,41.1226,41.1843,57149.0
2021-03-12 10:50:00,46.72,46.76,46.65,46.71,58645.0,41.1932,41.2284,41.1314,41.1843,58645.0
2021-03-12 10:55:00,46.72,46.74,46.66,46.69,47887.0,41.1932,41.2108,41.1403,41.1667,47887.0
2021-03-12 11:00:00,46.69,46.71,46.6,46.6,48322.0,41.1667,41.1843,41.0874,41.0874,48322.0
2021-03-12 11:05:00,46.59,46.71,46.59,46.69,41615.0,41.0785,41.1843,41.0785,41.1667,41615.0
2021-03-12 11:10:00,46.69,46.69,46.62,46.62,26052.0,41.1667,41.1667,41.105,41.105,26052.0
2021-03-12 11:15:00,46.61,46.66,46.61,46.62,33287.0,41.0962,41.1403,41.0962,41.105,33287.0
2021-03-12 11:20:00,46.62,46.67,46.58,46.6,17810.0,41.105,41.1491,41.0697,41.0874,17810.0
2021-03-12 11:25:00,46.6,46.62,46.54,46.61,29798.0,41.0874,41.105,41.0345,41.0962,29798.0
2021-03-12 11:30:00,46.6,46.62,46.55,46.56,19820.0,41.0874,41.105,41.0433,41.0521,19820.0
2021-03-12 11:35:00,46.56,46.58,46.46,46.49,47379.0,41.0521,41.0697,40.9639,40.9904,47379.0
2021-03-12 11:40:00,46.49,46.52,46.45,46.5,23550.0,40.9904,41.0168,40.9551,40.9992,23550.0
2021-03-12 11:45:00,46.5,46.5,46.45,46.5,27756.0,40.9992,40.9992,40.9551,40.9992,27756.0
2021-03-12 11:50:00,46.52,46.55,46.49,46.51,23256.0,41.0168,41.0433,40.9904,41.008,23256.0
2021-03-12 11:55:00,46.51,46.58,46.51,46.55,29593.0,41.008,41.0697,41.008,41.0433,29593.0
2021-03-12 12:00:00,46.57,46.62,46.55,46.59,34361.0,41.0609,41.105,41.0433,41.0785,34361.0
2021-03-12 12:05:00,46.59,46.6,46.5,46.55,33249.0,41.0785,41.0874,40.9992,41.0433,33249.0
2021-03-12 12:10:00,46.55,46.61,46.54,46.59,21487.0,41.0433,41.0962,41.0345,41.0785,21487.0
2021-03-12 12:15:00,46.59,46.67,46.58,46.65,26598.0,41.0785,41.1491,41.0697,41.1314,26598.0
2021-03-12 12:20:00,46.66,46.66,46.56,46.57,33928.0,41.1403,41.1403,41.0521,41.0609,33928.0
2021-03-12 12:25:00,46.58,46.6,46.54,46.59,26847.0,41.0697,41.0874,41.0345,41.0785,26847.0
2021-03-12 12:30:00,46.59,46.59,46.49,46.54,28912.0,41.0785,41.0785,40.9904,41.0345,28912.0
2021-03-12 12:35:00,46.53,46.6,46.53,46.59,20035.0,41.0256,41.0874,41.0256,41.0785,20035.0
2021-03-12 12:40:00,46.59,46.59,46.54,46.57,20390.0,41.0785,41.0785,41.0345,41.0609,20390.0
2021-03-12 12:45:00,46.58,46.6,46.55,46.56,18767.0,41.0697,41.0874,41.0433,41.0521,18767.0
2021-03-12 12:50:00,46.56,46.57,46.51,46.57,23042.0,41.0521,41.0609,41.008,41.0609,23042.0
2021-03-12 12:55:00,46.56,46.58,46.53,46.54,21310.0,41.0521,41.0697,41.0256,41.0345,21310.0
2021-03-12 13:00:00,46.55,46.58,46.54,46.57,19949.0,41.0433,41.0697,41.0345,41.0609,19949.0
2021-03-12 13:05:00,46.57,46.62,46.57,46.61,24555.0,41.0609,41.105,41.0609,41.0962,24555.0
2021-03-12 13:10:00,46.61,46.64,46.58,46.59,20354.0,41.0962,41.1226,41.0697,41.0785,20354.0
2021-03-12 13:15:00,46.6,46.61,46.57,46.61,18061.0,41.0874,41.0962,41.0609,41.0962,18061.0
2021-03-12 13:20:00,46.6,46.61,46.55,46.58,17419.0,41.0874,41.0962,41.0433,41.0697,17419.0
2021-03-12 13:25:00,46.58,46.59,46.54,46.57,39584.0,41.0697,41.0785,41.0345,41.0609,39584.0
2021-03-12 13:30:00,46.57,46.62,46.53,46.62,21107.0,41.0609,41.105,41.0256,41.105,21107.0
2021-03-12 13:35:00,46.61,46.62,46.58,46.61,15486.0,41.0962,41.105,41.0697,41.0962,15486.0
2021-03-12 13:40:00,46.62,46.63,46.57,46.6,20454.0,41.105,41.1138,41.0609,41.0874,20454.0
2021-03-12 13:45:00,46.6,46.6,46.51,46.53,33322.0,41.0874,41.0874,41.008,41.0256,33322.0
2021-03-12 13:50:00,46.53,46.56,46.48,46.55,18136.0,41.0256,41.0521,40.9816,41.0433,18136.0
2021-03-12 13:55:00,46.55,46.57,46.55,46.55,14999.0,41.0433,41.0609,41.0433,41.0433,14999.0
2021-03-12 14:00:00,46.56,46.61,46.56,46.57,17013.0,41.0521,41.0962,41.0521,41.0609,17013.0
2021-03-12 14:05:00,46.58,46.63,46.57,46.6,23155.0,41.0697,41.1138,41.0609,41.0874,23155.0
2021-03-12 14:10:00,46.59,46.62,46.57,46.62,10570.0,41.0785,41.105,41.0609,41.105,10570.0
2021-03-12 14:15:00,46.61,46.61,46.57,46.58,14704.0,41.0962,41.0962,41.0609,41.0697,14704.0
2021-03-12 14:20:00,46.58,46.6,46.56,46.6,17476.0,41.0697,41.0874,41.0521,41.0874,17476.0
2021-03-12 14:25:00,46.61,46.64,46.58,46.61,20864.0,41.0962,41.1226,41.0697,41.0962,20864.0
2021-03-12 14:30:00,46.61,46.63,46.58,46.59,24202.0,41.0962,41.1138,41.0697,41.0785,24202.0
2021-03-12 14:35:00,46.59,46.59,46.56,46.57,20045.0,41.0785,41.0785,41.0521,41.0609,20045.0
2021-03-12 14:40:00,46.57,46.58,46.53,46.57,23795.0,41.0609,41.0697,41.0256,41.0609,23795.0
2021-03-12 14:45:00,46.57,46.62,46.54,46.62,20844.0,41.0609,41.105,41.0345,41.105,20844.0
2021-03-12 14:50:00,46.61,46.64,46.59,46.6,17659.0,41.0962,41.1226,41.0785,41.0874,17659.0
2021-03-12 14:55:00,46.59,46.66,46.58,46.65,24560.0,41.0785,41.1403,41.0697,41.1314,24560.0
2021-03-12 15:00:00,46.65,46.68,46.62,46.64,31823.0,41.1314,41.1579,41.105,41.1226,31823.0
2021-03-12 15:05:00,46.64,46.65,46.61,46.62,17564.0,41.1226,41.1314,41.0962,41.105,17564.0
2021-03-12 15:10:00,46.62,46.63,46.57,46.59,24845.0,41.105,41.1138,41.0609,41.0785,24845.0
2021-03-12 15:15:00,46.59,46.61,46.51,46.52,84788.0,41.0785,41.0962,41.008,41.0168,84788.0
2021-03-12 15:20:00,46.53,46.55,46.51,46.54,48563.0,41.0256,41.0433,41.008,41.0345,48563.0
2021-03-12 15:25:00,46.54,46.58,46.53,46.55,61910.0,41.0345,41.0697,41.0256,41.0433,61910.0
2021-03-12 15:30:00,46.55,46.56,46.52,46.54,36292.0,41.0433,41.0521,41.0168,41.0345,36292.0
2021-03-12 15:35:00,46.54,46.61,46.53,46.55,47736.0,41.0345,41.0962,41.0256,41.0433,47736.0
2021-03-12 15:40:00,46.55,46.56,46.52,46.54,29929.0,41.0433,41.0521,41.0168,41.0345,29929.0
2021-03-12 15:45:00,46.53,46.59,46.52,46.57,70734.0,41.0256,41.0785,41.0168,41.0609,70734.0
2021-03-12 15:50:00,46.56,46.59,46.54,46.59,80618.0,41.0521,41.0785,41.0345,41.0785,80618.0
2021-03-12 15:55:00,46.59,46.66,46.58,46.65,575267.0,41.0785,41.1403,41.0697,41.1314,575267.0
2021-03-15 09:30:00,46.69,46.72,46.6,46.71,78460.0,41.1667,41.1932,41.0874,41.1843,78460.0
2021-03-15 09:35:00,46.72,46.78,46.6,46.65,49232.0,41.1932,41.2461,41.0874,41.1314,49232.0
2021-03-15 09:40:00,46.63,46.63,46.5,46.52,36751.0,41.1138,41.1138,40.9992,41.0168,36751.0
2021-03-15 09:45:00,46.51,46.56,46.35,46.35,54126.0,41.008,41.0521,40.8669,40.8669,54126.0
2021-03-15 09:50:00,46.34,46.34,46.14,46.21,61621.0,40.8581,40.8581,40.6818,40.7435,61621.0
2021-03-15 09:55:00,46.21,46.28,46.18,46.26,36021.0,40.7435,40.8052,40.717,40.7876,36021.0
2021-03-15 10:00:00,46.25,46.25,46.1,46.11,45867.0,40.7788,40.7788,40.6465,40.6553,45867.0
2021-03-15 10:05:00,46.12,46.22,46.1,46.12,34004.0,40.6641,40.7523,40.6465,40.6641,34004.0
2021-03-15 10:10:00,46.13,46.21,46.09,46.19,27726.0,40.673,40.7435,40.6377,40.7259,27726.0
2021-03-15 10:15:00,46.19,46.28,46.14,46.26,20122.0,40.7259,40.8052,40.6818,40.7876,20122.0
2021-03-15 10:20:00,46.27,46.39,46.27,46.39,41666.0,40.7964,40.9022,40.7964,40.9022,41666.0
2021-03-15 10:25:00,46.38,46.5,46.35,46.48,32921.0,40.8934,40.9992,40.8669,40.9816,32921.0
2021-03-15 10:30:00,46.48,46.49,46.41,46.45,23412.0,40.9816,40.9904,40.9198,40.9551,23412.0
2021-03-15 10:35:00,46.46,46.62,46.45,46.54,51518.0,40.9639,41.105,40.9551,41.0345,51518.0
2021-03-15 10:40:00,46.54,46.57,46.46,46.46,18926.0,41.0345,41.0609,40.9639,40.9639,18926.0
2021-03-15 10:45:00,46.46,46.48,46.4,46.42,17433.0,40.9639,40.9816,40.911,40.9287,17433.0
2021-03-15 10:50:00,46.42,46.44,46.38,46.41,20576.0,40.9287,40.9463,40.8934,40.9198,20576.0
2021-03-15 10:55:00,46.41,46.46,46.37,46.4,25290.0,40.9198,40.9639,40.8846,40.911,25290.0
2021-03-15 11:00:00,46.39,46.41,46.32,46.36,57820.0,40.9022,40.9198,40.8405,40.8758,57820.0
2021-03-15 11:05:00,46.36,46.36,46.29,46.33,26391.0,40.8758,40.8758,40.814,40.8493,26391.0
2021-03-15 11:10:00,46.33,46.36,46.28,46.3,21067.0,40.8493,40.8758,40.8052,40.8229,21067.0
2021-03-15 11:15:00,46.31,46.48,46.31,46.44,30902.0,40.8317,40.9816,40.8317,40.9463,30902.0
2021-03-15 11:20:00,46.44,46.47,46.42,46.46,31134.0,40.9463,40.9727,40.9287,40.9639,31134.0
2021-03-15 11:25:00,46.46,46.46,46.26,46.28,19779.0,40.9639,40.9639,40.7876,40.8052,19779.0
2021-03-15 11:30:00,46.29,46.29,46.13,46.13,32210.0,40.814,40.814,40.673,40.673,32210.0
2021-03-15 11:35:00,46.12,46.16,46.11,46.15,19222.0,40.6641,40.6994,40.6553,40.6906,19222.0
2021-03-15 11:40:00,46.13,46.17,46.09,46.14,18737.0,40.673,40.7082,40.6377,40.6818,18737.0
2021-03-15 11:45:00,46.14,46.14,46.04,46.05,12287.0,40.6818,40.6818,40.5936,40.6024,12287.0
2021-03-15 11:50:00,46.05,46.09,46.04,46.05,13473.0,40.6024,40.6377,40.5936,40.6024,13473.0
2021-03-15 11:55:00,46.05,46.08,46.01,46.04,26533.0,40.6024,40.6289,40.5672,40.5936,26533.0
2021-03-15 12:00:00,46.04,46.07,46.03,46.07,14256.0,40.5936,40.6201,40.5848,40.6201,14256.0
2021-03-15 12:05:00,46.08,46.09,46.04,46.04,16782.0,40.6289,40.6377,40.5936,40.5936,16782.0
2021-03-15 12:10:00,46.04,46.17,46.04,46.14,35561.0,40.5936,40.7082,40.5936,40.6818,35561.0
2021-03-15 12:15:00,46.15,46.18,46.12,46.18,15012.0,40.6906,40.717,40.6641,40.717,15012.0
2021-03-15 12:20:00,46.19,46.21,46.15,46.16,17077.0,40.7259,40.7435,40.6906,40.6994,17077.0
2021-03-15 12:25:00,46.16,46.19,46.12,46.16,17796.0,40.6994,40.7259,40.6641,40.6994,17796.0
2021-03-15 12:30:00,46.16,46.23,46.15,46.22,22768.0,40.6994,40.7611,40.6906,40.7523,22768.0
2021-03-15 12:35:00,46.22,46.26,46.16,46.17,25875.0,40.7523,40.7876,40.6994,40.7082,25875.0
2021-03-15 12:40:00,46.18,46.18,46.11,46.13,12401.0,40.717,40.717,40.6553,40.673,12401.0
2021-03-15 12:45:00,46.13,46.28,46.11,46.26,25245.0,40.673,40.8052,40.6553,40.7876,25245.0
2021-03-15 12:50:00,46.26,46.29,46.23,46.25,14964.0,40.7876,40.814,40.7611,40.7788,14964.0
2021-03-15 12:55:00,46.26,46.29,46.26,46.29,13961.0,40.7876,40.814,40.7876,40.814,13961.0
2021-03-15 13:00:00,46.29,46.31,46.24,46.25,8179.0,40.814,40.8317,40.7699,40.7788,8179.0
2021-03-15 13:05:00,46.26,46.3,46.21,46.25,14174.0,40.7876,40.8229,40.7435,40.7788,14174.0
2021-03-15 13:10:00,46.26,46.29,46.25,46.28,12888.0,40.7876,40.814,40.7788,40.8052,12888.0
2021-03-15 13:15:00,46.28,46.29,46.25,46.27,13996.0,40.8052,40.814,40.7788,40.7964,13996.0
2021-03-15 13:20:00,46.27,46.3,46.26,46.27,13348.0,40.7964,40.8229,40.7876,40.7964,13348.0
2021-03-15 13:25:00,46.26,46.29,46.22,46.23,22062.0,40.7876,40.814,40.7523,40.7611,22062.0
2021-03-15 13:30:00,46.22,46.26,46.19,46.26,13144.0,40.7523,40.7876,40.7259,40.7876,13144.0
2021-03-15 13:35:00,46.26,46.28,46.23,46.26,17180.0,40.7876,40.8052,40.7611,40.7876,17180.0
2021-03-15 13:40:00,46.27,46.28,46.24,46.27,12543.0,40.7964,40.8052,40.7699,40.7964,12543.0
2021-03-15 13:45:00,46.27,46.27,46.23,46.27,24432.0,40.7964,40.7964,40.7611,40.7964,24432.0
2021-03-15 13:50:00,46.28,46.34,46.27,46.32,18902.0,40.8052,40.8581,40.7964,40.8405,18902.0
2021-03-15 13:55:00,46.33,46.36,46.32,46.35,14790.0,40.8493,40.8758,40.8405,40.8669,14790.0
2021-03-15 14:00:00,46.35,46.38,46.33,46.35,17036.0,40.8669,40.8934,40.8493,40.8669,17036.0
2021-03-15 14:05:00,46.34,46.37,46.33,46.36,18507.0,40.8581,40.8846,40.8493,40.8758,18507.0
2021-03-15 14:10:00,46.36,46.43,46.36,46.42,13175.0,40.8758,40.9375,40.8758,40.9287,13175.0
2021-03-15 14:15:00,46.41,46.42,46.35,46.37,13578.0,40.9198,40.9287,40.8669,40.8846,13578.0
2021-03-15 14:20:00,46.37,46.4,46.33,46.34,15399.0,40.8846,40.911,40.8493,40.8581,15399.0
2021-03-15 14:25:00,46.34,46.41,46.33,46.41,14680.0,40.8581,40.9198,40.8493,40.9198,14680.0
2021-03-15 14:30:00,46.41,46.43,46.37,46.42,24085.0,40.9198,40.9375,40.8846,40.9287,24085.0
2021-03-15 14:35:00,46.43,46.45,46.41,46.43,12388.0,40.9375,40.9551,40.9198,40.9375,12388.0
2021-03-15 14:40:00,46.44,46.48,46.44,46.47,52047.0,40.9463,40.9816,40.9463,40.9727,52047.0
2021-03-15 14:45:00,46.47,46.47,46.36,46.38,82942.0,40.9727,40.9727,40.8758,40.8934,82942.0
2021-03-15 14:50:00,46.38,46.5,46.38,46.5,45223.0,40.8934,40.9992,40.8934,40.9992,45223.0
2021-03-15 14:55:00,46.5,46.59,46.5,46.54,68640.0,40.9992,41.0785,40.9992,41.0345,68640.0
2021-03-15 15:00:00,46.54,46.55,46.49,46.52,18837.0,41.0345,41.0433,40.9904,41.0168,18837.0
2021-03-15 15:05:00,46.52,46.54,46.47,46.51,19030.0,41.0168,41.0345,40.9727,41.008,19030.0
2021-03-15 15:10:00,46.5,46.55,46.48,46.5,36222.0,40.9992,41.0433,40.9816,40.9992,36222.0
2021-03-15 15:15:00,46.5,46.53,46.47,46.51,31248.0,40.9992,41.0256,40.9727,41.008,31248.0
2021-03-15 15:20:00,46.51,46.51,46.44,46.47,27750.0,41.008,41.008,40.9463,40.9727,27750.0
2021-03-15 15:25:00,46.47,46.5,46.45,46.5,37666.0,40.9727,40.9992,40.9551,40.9992,37666.0
2021-03-15 15:30:00,46.5,46.53,46.48,46.53,37333.0,40.9992,41.0256,40.9816,41.0256,37333.0
2021-03-15 15:35:00,46.52,46.56,46.5,46.56,32610.0,41.0168,41.0521,40.9992,41.0521,32610.0
2021-03-15 15:40:00,46.55,46.62,46.55,46.59,62457.0,41.0433,41.105,41.0433,41.0785,62457.0
2021-03-15 15:45:00,46.59,46.63,46.58,46.6,54544.0,41.0785,41.1138,41.0697,41.0874,54544.0
2021-03-15 15:50:00,46.6,46.63,46.57,46.61,71055.0,41.0874,41.1138,41.0609,41.0962,71055.0
2021-03-15 15:55:00,46.61,46.73,46.6,46.69,265854.0,41.0962,41.202,41.0874,41.1667,265854.0
2021-03-16 09:30:00,46.41,46.42,46.14,46.25,71565.0,40.9198,40.9287,40.6818,40.7788,71565.0
2021-03-16 09:35:00,46.26,46.63,46.23,46.62,41321.0,40.7876,41.1138,40.7611,41.105,41321.0
2021-03-16 09:40:00,46.62,46.63,46.39,46.46,28980.0,41.105,41.1138,40.9022,40.9639,28980.0
2021-03-16 09:45:00,46.46,46.47,46.33,46.36,27933.0,40.9639,40.9727,40.8493,40.8758,27933.0
2021-03-16 09:50:00,46.36,46.45,46.3,46.31,34288.0,40.8758,40.9551,40.8229,40.8317,34288.0
2021-03-16 09:55:00,46.32,46.35,46.25,46.26,27039.0,40.8405,40.8669,40.7788,40.7876,27039.0
2021-03-16 10:00:00,46.25,46.26,46.15,46.19,34201.0,40.7788,40.7876,40.6906,40.7259,34201.0
2021-03-16 10:05:00,46.19,46.21,46.14,46.17,61176.0,40.7259,40.7435,40.6818,40.7082,61176.0
2021-03-16 10:10:00,46.17,46.31,46.15,46.28,46916.0,40.7082,40.8317,40.6906,40.8052,46916.0
2021-03-16 10:15:00,46.27,46.41,46.27,46.36,15872.0,40.7964,40.9198,40.7964,40.8758,15872.0
2021-03-16 10:20:00,46.33,46.35,46.19,46.21,15611.0,40.8493,40.8669,40.7259,40.7435,15611.0
2021-03-16 10:25:00,46.21,46.21,46.13,46.15,34864.0,40.7435,40.7435,40.673,40.6906,34864.0
2021-03-16 10:30:00,46.14,46.15,46.07,46.13,25048.0,40.6818,40.6906,40.6201,40.673,25048.0
2021-03-16 10:35:00,46.14,46.22,46.09,46.14,23876.0,40.6818,40.7523,40.6377,40.6818,23876.0
2021-03-16 10:40:00,46.14,46.17,46.09,46.11,21184.0,40.6818,40.7082,40.6377,40.6553,21184.0
2021-03-16 10:45:00,46.1,46.12,46.05,46.08,27291.0,40.6465,40.6641,40.6024,40.6289,27291.0
2021-03-16 10:50:00,46.08,46.08,46.01,46.01,25666.0,40.6289,40.6289,40.5672,40.5672,25666.0
2021-03-16 10:55:00,46.01,46.03,45.93,45.96,61768.0,40.5672,40.5848,40.4966,40.5231,61768.0
2021-03-16 11:00:00,45.95,45.98,45.92,45.94,45596.0,40.5143,40.5407,40.4878,40.5054,45596.0
2021-03-16 11:05:00,45.95,46.12,45.93,46.08,21324.0,40.5143,40.6641,40.4966,40.6289,21324.0
2021-03-16 11:10:00,46.08,46.1,46.05,46.09,14416.0,40.6289,40.6465,40.6024,40.6377,14416.0
2021-03-16 11:15:00,46.09,46.13,46.07,46.12,18458.0,40.6377,40.673,40.6201,40.6641,18458.0
2021-03-16 11:20:00,46.11,46.16,46.07,46.09,40140.0,40.6553,40.6994,40.6201,40.6377,40140.0
2021-03-16 11:25:00,46.09,46.18,46.08,46.1,54863.0,40.6377,40.717,40.6289,40.6465,54863.0
2021-03-16 11:30:00,46.1,46.12,46.05,46.09,37235.0,40.6465,40.6641,40.6024,40.6377,37235.0
2021-03-16 11:35:00,46.08,46.15,46.05,46.15,20006.0,40.6289,40.6906,40.6024,40.6906,20006.0
2021-03-16 11:40:00,46.15,46.16,46.11,46.15,13980.0,40.6906,40.6994,40.6553,40.6906,13980.0
2021-03-16 11:45:00,46.15,46.19,46.13,46.16,19890.0,40.6906,40.7259,40.673,40.6994,19890.0
2021-03-16 11:50:00,46.15,46.25,46.15,46.22,10032.0,40.6906,40.7788,40.6906,40.7523,10032.0
2021-03-16 11:55:00,46.22,46.27,46.2,46.24,12666.0,40.7523,40.7964,40.7347,40.7699,12666.0
2021-03-16 12:00:00,46.24,46.25,46.22,46.23,15930.0,40.7699,40.7788,40.7523,40.7611,15930.0
2021-03-16 12:05:00,46.23,46.32,46.22,46.3,21935.0,40.7611,40.8405,40.7523,40.8229,21935.0
2021-03-16 12:10:00,46.3,46.34,46.28,46.32,26784.0,40.8229,40.8581,40.8052,40.8405,26784.0
2021-03-16 12:15:00,46.32,46.35,46.26,46.28,19865.0,40.8405,40.8669,40.7876,40.8052,19865.0
2021-03-16 12:20:00,46.28,46.29,46.25,46.26,21123.0,40.8052,40.814,40.7788,40.7876,21123.0
2021-03-16 12:25:00,46.26,46.32,46.24,46.28,29245.0,40.7876,40.8405,40.7699,40.8052,29245.0
2021-03-16 12:30:00,46.27,46.27,46.23,46.24,14855.0,40.7964,40.7964,40.7611,40.7699,14855.0
2021-03-16 12:35:00,46.24,46.3,46.23,46.29,19745.0,40.7699,40.8229,40.7611,40.814,19745.0
2021-03-16 12:40:00,46.3,46.32,46.26,46.28,24188.0,40.8229,40.8405,40.7876,40.8052,24188.0
2021-03-16 12:45:00,46.27,46.3,46.25,46.28,22053.0,40.7964,40.8229,40.7788,40.8052,22053.0
2021-03-16 12:50:00,46.29,46.34,46.28,46.32,22472.0,40.814,40.8581,40.8052,40.8405,22472.0
2021-03-16 12:55:00,46.32,46.34,46.29,46.34,8544.0,40.8405,40.8581,40.814,40.8581,8544.0
2021-03-16 13:00:00,46.34,46.38,46.28,46.31,40951.0,40.8581,40.8934,40.8052,40.8317,40951.0
2021-03-16 13:05:00,46.31,46.35,46.3,46.31,12279.0,40.8317,40.8669,40.8229,40.8317,12279.0
2021-03-16 13:10:00,46.31,46.32,46.24,46.27,12871.0,40.8317,40.8405,40.7699,40.7964,12871.0
2021-03-16 13:15:00,46.27,46.27,46.24,46.26,12262.0,40.7964,40.7964,40.7699,40.7876,12262.0
2021-03-16 13:20:00,46.26,46.26,46.19,46.23,14748.0,40.7876,40.7876,40.7259,40.7611,14748.0
2021-03-16 13:25:00,46.24,46.27,46.23,46.26,25026.0,40.7699,40.7964,40.7611,40.7876,25026.0
2021-03-16 13:30:00,46.26,46.33,46.26,46.31,14907.0,40.7876,40.8493,40.7876,40.8317,14907.0
2021-03-16 13:35:00,46.31,46.31,46.25,46.26,10305.0,40.8317,40.8317,40.7788,40.7876,10305.0
2021-03-16 13:40:00,46.26,46.3,46.26,46.3,10420.0,40.7876,40.8229,40.7876,40.8229,10420.0
2021-03-16 13:45:00,46.3,46.32,46.28,46.31,9828.0,40.8229,40.8405,40.8052,40.8317,9828.0
2021-03-16 13:50:00,46.31,46.33,46.29,46.31,12443.0,40.8317,40.8493,40.814,40.8317,12443.0
2021-03-16 13:55:00,46.31,46.34,46.3,46.32,14690.0,40.8317,40.8581,40.8229,40.8405,14690.0
2021-03-16 14:00:00,46.3,46.33,46.28,46.33,12945.0,40.8229,40.8493,40.8052,40.8493,12945.0
2021-03-16 14:05:00,46.34,46.41,46.34,46.37,22678.0,40.8581,40.9198,40.8581,40.8846,22678.0
2021-03-16 14:10:00,46.37,46.39,46.35,46.37,14355.0,40.8846,40.9022,40.8669,40.8846,14355.0
2021-03-16 14:15:00,46.36,46.42,46.35,46.35,26637.0,40.8758,40.9287,40.8669,40.8669,26637.0
2021-03-16 14:20:00,46.35,46.39,46.34,46.38,21214.0,40.8669,40.9022,40.8581,40.8934,21214.0
2021-03-16 14:25:00,46.37,46.44,46.36,46.43,35281.0,40.8846,40.9463,40.8758,40.9375,35281.0
2021-03-16 14:30:00,46.43,46.53,46.43,46.49,17751.0,40.9375,41.0256,40.9375,40.9904,17751.0
2021-03-16 14:35:00,46.49,46.5,46.39,46.39,24867.0,40.9904,40.9992,40.9022,40.9022,24867.0
2021-03-16 14:40:00,46.4,46.42,46.34,46.35,24017.0,40.911,40.9287,40.8581,40.8669,24017.0
2021-03-16 14:45:00,46.36,46.39,46.34,46.38,14654.0,40.8758,40.9022,40.8581,40.8934,14654.0
2021-03-16 14:50:00,46.38,46.42,46.33,46.38,37139.0,40.8934,40.9287,40.8493,40.8934,37139.0
2021-03-16 14:55:00,46.38,46.4,46.33,46.35,26426.0,40.8934,40.911,40.8493,40.8669,26426.0
2021-03-16 15:00:00,46.34,46.38,46.29,46.36,34851.0,40.8581,40.8934,40.814,40.8758,34851.0
2021-03-16 15:05:00,46.36,46.37,46.32,46.34,150074.0,40.8758,40.8846,40.8405,40.8581,150074.0
2021-03-16 15:10:00,46.34,46.37,46.33,46.35,14697.0,40.8581,40.8846,40.8493,40.8669,14697.0
2021-03-16 15:15:00,46.34,46.45,46.34,46.44,22226.0,40.8581,40.9551,40.8581,40.9463,22226.0
2021-03-16 15:20:00,46.43,46.44,46.34,46.34,23797.0,40.9375,40.9463,40.8581,40.8581,23797.0
2021-03-16 15:25:00,46.35,46.39,46.33,46.37,36170.0,40.8669,40.9022,40.8493,40.8846,36170.0
2021-03-16 15:30:00,46.37,46.43,46.28,46.4,49227.0,40.8846,40.9375,40.8052,40.911,49227.0
2021-03-16 15:35:00,46.39,46.41,46.35,46.37,32001.0,40.9022,40.9198,40.8669,40.8846,32001.0
2021-03-16 15:40:00,46.37,46.39,46.32,46.34,26360.0,40.8846,40.9022,40.8405,40.8581,26360.0
2021-03-16 15:45:00,46.34,46.37,46.27,46.29,71408.0,40.8581,40.8846,40.7964,40.814,71408.0
2021-03-16 15:50:00,46.29,46.36,46.28,46.36,125827.0,40.814,40.8758,40.8052,40.8758,125827.0
2021-03-16 15:55:00,46.35,46.36,46.22,46.24,406029.0,40.8669,40.8758,40.7523,40.7699,406029.0
2021-03-17 09:30:00,46.67,46.68,46.48,46.67,123095.0,41.1491,41.1579,40.9816,41.1491,123095.0
2021-03-17 09:35:00,46.68,46.7,46.54,46.7,102058.0,41.1579,41.1755,41.0345,41.1755,102058.0
2021-03-17 09:40:00,46.69,46.82,46.58,46.59,91622.0,41.1667,41.2813,41.0697,41.0785,91622.0
2021-03-17 09:45:00,46.59,46.7,46.47,46.47,34034.0,41.0785,41.1755,40.9727,40.9727,34034.0
2021-03-17 09:50:00,46.48,46.48,46.31,46.41,35195.0,40.9816,40.9816,40.8317,40.9198,35195.0
2021-03-17 09:55:00,46.42,46.45,46.25,46.29,42298.0,40.9287,40.9551,40.7788,40.814,42298.0
2021-03-17 10:00:00,46.28,46.35,46.23,46.23,30007.0,40.8052,40.8669,40.7611,40.7611,30007.0
2021-03-17 10:05:00,46.23,46.3,46.15,46.3,47701.0,40.7611,40.8229,40.6906,40.8229,47701.0
2021-03-17 10:10:00,46.31,46.33,46.27,46.31,26710.0,40.8317,40.8493,40.7964,40.8317,26710.0
2021-03-17 10:15:00,46.31,46.31,46.23,46.23,28645.0,40.8317,40.8317,40.7611,40.7611,28645.0
2021-03-17 10:20:00,46.23,46.26,46.17,46.25,19500.0,40.7611,40.7876,40.7082,40.7788,19500.0
2021-03-17 10:25:00,46.27,46.33,46.26,46.29,31053.0,40.7964,40.8493,40.7876,40.814,31053.0
2021-03-17 10:30:00,46.28,46.32,46.19,46.19,40610.0,40.8052,40.8405,40.7259,40.7259,40610.0
2021-03-17 10:35:00,46.2,46.27,46.11,46.23,27859.0,40.7347,40.7964,40.6553,40.7611,27859.0
2021-03-17 10:40:00,46.22,46.27,46.11,46.11,34754.0,40.7523,40.7964,40.6553,40.6553,34754.0
2021-03-17 10:45:00,46.11,46.15,46.09,46.1,51660.0,40.6553,40.6906,40.6377,40.6465,51660.0
2021-03-17 10:50:00,46.11,46.15,46.07,46.1,57521.0,40.6553,40.6906,40.6201,40.6465,57521.0
2021-03-17 10:55:00,46.09,46.16,46.06,46.09,108305.0,40.6377,40.6994,40.6112,40.6377,108305.0
2021-03-17 11:00:00,46.09,46.33,46.09,46.32,128830.0,40.6377,40.8493,40.6377,40.8405,128830.0
2021-03-17 11:05:00,46.31,46.45,46.3,46.43,34751.0,40.8317,40.9551,40.8229,40.9375,34751.0
2021-03-17 11:10:00,46.47,46.48,46.37,46.39,22906.0,40.9727,40.9816,40.8846,40.9022,22906.0
2021-03-17 11:15:00,46.4,46.41,46.3,46.3,37941.0,40.911,40.9198,40.8229,40.8229,37941.0
2021-03-17 11:20:00,46.3,46.34,46.27,46.34,46688.0,40.8229,40.8581,40.7964,40.8581,46688.0
2021-03-17 11:25:00,46.34,46.43,46.32,46.34,30468.0,40.8581,40.9375,40.8405,40.8581,30468.0
2021-03-17 11:30:00,46.34,46.4,46.31,46.36,32050.0,40.8581,40.911,40.8317,40.8758,32050.0
2021-03-17 11:35:00,46.36,46.45,46.35,46.43,23780.0,40.8758,40.9551,40.8669,40.9375,23780.0
2021-03-17 11:40:00,46.43,46.58,46.42,46.48,33427.0,40.9375,41.0697,40.9287,40.9816,33427.0
2021-03-17 11:45:00,46.49,46.55,46.46,46.46,19870.0,40.9904,41.0433,40.9639,40.9639,19870.0
2021-03-17 11:50:00,46.46,46.48,46.4,46.41,11962.0,40.9639,40.9816,40.911,40.9198,11962.0
2021-03-17 11:55:00,46.4,46.46,46.4,46.43,18229.0,40.911,40.9639,40.911,40.9375,18229.0
2021-03-17 12:00:00,46.43,46.51,46.43,46.51,24541.0,40.9375,41.008,40.9375,41.008,24541.0
2021-03-17 12:05:00,46.51,46.53,46.47,46.53,28032.0,41.008,41.0256,40.9727,41.0256,28032.0
2021-03-17 12:10:00,46.53,46.53,46.44,46.49,18682.0,41.0256,41.0256,40.9463,40.9904,18682.0
2021-03-17 12:15:00,46.48,46.48,46.42,46.44,20875.0,40.9816,40.9816,40.9287,40.9463,20875.0
2021-03-17 12:20:00,46.44,46.45,46.33,46.34,22419.0,40.9463,40.9551,40.8493,40.8581,22419.0
2021-03-17 12:25:00,46.34,46.36,46.3,46.34,24457.0,40.8581,40.8758,40.8229,40.8581,24457.0
2021-03-17 12:30:00,46.33,46.36,46.31,46.33,16215.0,40.8493,40.8758,40.8317,40.8493,16215.0
2021-03-17 12:35:00,46.34,46.44,46.31,46.44,17559.0,40.8581,40.9463,40.8317,40.9463,17559.0
2021-03-17 12:40:00,46.43,46.46,46.41,46.43,14387.0,40.9375,40.9639,40.9198,40.9375,14387.0
2021-03-17 12:45:00,46.43,46.44,46.39,46.41,18968.0,40.9375,40.9463,40.9022,40.9198,18968.0
2021-03-17 12:50:00,46.4,46.49,46.4,46.48,14054.0,40.911,40.9904,40.911,40.9816,14054.0
2021-03-17 12:55:00,46.47,46.5,46.44,46.49,23943.0,40.9727,40.9992,40.9463,40.9904,23943.0
2021-03-17 13:00:00,46.49,46.53,46.47,46.48,15140.0,40.9904,41.0256,40.9727,40.9816,15140.0
2021-03-17 13:05:00,46.47,46.51,46.45,46.48,19133.0,40.9727,41.008,40.9551,40.9816,19133.0
2021-03-17 13:10:00,46.46,46.48,46.42,46.44,9542.0,40.9639,40.9816,40.9287,40.9463,9542.0
2021-03-17 13:15:00,46.43,46.43,46.4,46.43,10735.0,40.9375,40.9375,40.911,40.9375,10735.0
2021-03-17 13:20:00,46.43,46.43,46.33,46.38,18594.0,40.9375,40.9375,40.8493,40.8934,18594.0
2021-03-17 13:25:00,46.38,46.43,46.36,46.38,11915.0,40.8934,40.9375,40.8758,40.8934,11915.0
2021-03-17 13:30:00,46.38,46.43,46.36,46.42,18420.0,40.8934,40.9375,40.8758,40.9287,18420.0
2021-03-17 13:35:00,46.43,46.47,46.42,46.44,12064.0,40.9375,40.9727,40.9287,40.9463,12064.0
2021-03-17 13:40:00,46.44,46.46,46.42,46.44,11432.0,40.9463,40.9639,40.9287,40.9463,11432.0
2021-03-17 13:45:00,46.44,46.47,46.41,46.46,6607.0,40.9463,40.9727,40.9198,40.9639,6607.0
2021-03-17 13:50:00,46.44,46.47,46.42,46.42,10855.0,40.9463,40.9727,40.9287,40.9287,10855.0
2021-03-17 13:55:00,46.42,46.48,46.4,46.47,13453.0,40.9287,40.9816,40.911,40.9727,13453.0
2021-03-17 14:00:00,46.49,46.56,46.32,46.51,45243.0,40.9904,41.0521,40.8405,41.008,45243.0
2021-03-17 14:05:00,46.53,46.61,46.49,46.56,33508.0,41.0256,41.0962,40.9904,41.0521,33508.0
2021-03-17 14:10:00,46.55,46.65,46.55,46.58,43358.0,41.0433,41.1314,41.0433,41.0697,43358.0
2021-03-17 14:15:00,46.59,46.59,46.42,46.42,23161.0,41.0785,41.0785,40.9287,40.9287,23161.0
2021-03-17 14:20:00,46.42,46.42,46.31,46.33,22161.0,40.9287,40.9287,40.8317,40.8493,22161.0
2021-03-17 14:25:00,46.33,46.39,46.28,46.28,35051.0,40.8493,40.9022,40.8052,40.8052,35051.0
2021-03-17 14:30:00,46.28,46.42,46.24,46.39,42414.0,40.8052,40.9287,40.7699,40.9022,42414.0
2021-03-17 14:35:00,46.39,46.46,46.35,46.39,47871.0,40.9022,40.9639,40.8669,40.9022,47871.0
2021-03-17 14:40:00,46.39,46.41,46.27,46.27,33395.0,40.9022,40.9198,40.7964,40.7964,33395.0
2021-03-17 14:45:00,46.28,46.29,46.16,46.27,76051.0,40.8052,40.814,40.6994,40.7964,76051.0
2021-03-17 14:50:00,46.27,46.29,46.19,46.23,31017.0,40.7964,40.814,40.7259,40.7611,31017.0
2021-03-17 14:55:00,46.23,46.25,46.11,46.11,120856.0,40.7611,40.7788,40.6553,40.6553,120856.0
2021-03-17 15:00:00,46.11,46.12,46.01,46.03,106695.0,40.6553,40.6641,40.5672,40.5848,106695.0
2021-03-17 15:05:00,46.03,46.07,45.95,45.96,97877.0,40.5848,40.6201,40.5143,40.5231,97877.0
2021-03-17 15:10:00,45.96,45.97,45.88,45.97,74756.0,40.5231,40.5319,40.4525,40.5319,74756.0
2021-03-17 15:15:00,45.97,46.09,45.97,46.02,152272.0,40.5319,40.6377,40.5319,40.576,152272.0
2021-03-17 15:20:00,46.01,46.08,45.96,46.07,60887.0,40.5672,40.6289,40.5231,40.6201,60887.0
2021-03-17 15:25:00,46.07,46.16,46.06,46.11,45130.0,40.6201,40.6994,40.6112,40.6553,45130.0
2021-03-17 15:30:00,46.11,46.2,46.1,46.19,56187.0,40.6553,40.7347,40.6465,40.7259,56187.0
2021-03-17 15:35:00,46.19,46.35,46.17,46.29,85609.0,40.7259,40.8669,40.7082,40.814,85609.0
2021-03-17 15:40:00,46.28,46.35,46.22,46.22,57111.0,40.8052,40.8669,40.7523,40.7523,57111.0
2021-03-17 15:45:00,46.23,46.33,46.22,46.33,71151.0,40.7611,40.8493,40.7523,40.8493,71151.0
2021-03-17 15:50:00,46.33,46.4,46.28,46.38,124680.0,40.8493,40.911,40.8052,40.8934,124680.0
2021-03-17 15:55:00,46.38,46.52,46.38,46.51,261909.0,40.8934,41.0168,40.8934,41.008,261909.0
2021-03-18 09:30:00,47.03,47.24,46.88,47.2,127077.0,41.4665,41.6517,41.3342,41.6164,127077.0
2021-03-18 09:35:00,47.17,47.36,47.14,47.34,79590.0,41.5899,41.7575,41.5635,41.7398,79590.0
2021-03-18 09:40:00,47.34,47.37,47.19,47.24,52513.0,41.7398,41.7663,41.6076,41.6517,52513.0
2021-03-18 09:45:00,47.23,47.4,47.22,47.29,46510.0,41.6428,41.7927,41.634,41.6957,46510.0
2021-03-18 09:50:00,47.28,47.45,47.22,47.35,49407.0,41.6869,41.8368,41.634,41.7486,49407.0
2021-03-18 09:55:00,47.34,47.39,47.29,47.32,23446.0,41.7398,41.7839,41.6957,41.7222,23446.0
2021-03-18 10:00:00,47.32,47.33,47.17,47.19,46683.0,41.7222,41.731,41.5899,41.6076,46683.0
2021-03-18 10:05:00,47.2,47.34,47.18,47.34,49693.0,41.6164,41.7398,41.5987,41.7398,49693.0
2021-03-18 10:10:00,47.33,47.42,47.31,47.41,57212.0,41.731,41.8104,41.7134,41.8015,57212.0
2021-03-18 10:15:00,47.4,47.43,47.34,47.43,47986.0,41.7927,41.8192,41.7398,41.8192,47986.0
2021-03-18 10:20:00,47.42,47.45,47.37,47.41,51525.0,41.8104,41.8368,41.7663,41.8015,51525.0
2021-03-18 10:25:00,47.42,47.63,47.41,47.63,65923.0,41.8104,41.9955,41.8015,41.9955,65923.0
2021-03-18 10:30:00,47.63,47.67,47.52,47.64,77742.0,41.9955,42.0308,41.8985,42.0043,77742.0
2021-03-18 10:35:00,47.64,47.76,47.53,47.55,92758.0,42.0043,42.1101,41.9073,41.925,92758.0
2021-03-18 10:40:00,47.56,47.63,47.48,47.52,39474.0,41.9338,41.9955,41.8633,41.8985,39474.0
2021-03-18 10:45:00,47.52,47.57,47.45,47.51,81661.0,41.8985,41.9426,41.8368,41.8897,81661.0
2021-03-18 10:50:00,47.51,47.52,47.31,47.39,62188.0,41.8897,41.8985,41.7134,41.7839,62188.0
2021-03-18 10:55:00,47.39,47.43,47.35,47.38,55386.0,41.7839,41.8192,41.7486,41.7751,55386.0
2021-03-18 11:00:00,47.38,47.4,47.33,47.38,47213.0,41.7751,41.7927,41.731,41.7751,47213.0
2021-03-18 11:05:00,47.39,47.42,47.35,47.37,108964.0,41.7839,41.8104,41.7486,41.7663,108964.0
2021-03-18 11:10:00,47.37,47.57,47.37,47.51,65611.0,41.7663,41.9426,41.7663,41.8897,65611.0
2021-03-18 11:15:00,47.51,47.6,47.5,47.57,34665.0,41.8897,41.9691,41.8809,41.9426,34665.0
2021-03-18 11:20:00,47.55,47.58,47.51,47.57,33271.0,41.925,41.9514,41.8897,41.9426,33271.0
2021-03-18 11:25:00,47.57,47.59,47.52,47.54,24649.0,41.9426,41.9602,41.8985,41.9162,24649.0
2021-03-18 11:30:00,47.53,47.64,47.52,47.64,35823.0,41.9073,42.0043,41.8985,42.0043,35823.0
2021-03-18 11:35:00,47.64,47.67,47.6,47.66,27811.0,42.0043,42.0308,41.9691,42.022,27811.0
2021-03-18 11:40:00,47.66,47.7,47.62,47.65,42612.0,42.022,42.0572,41.9867,42.0131,42612.0
2021-03-18 11:45:00,47.65,47.7,47.62,47.69,31083.0,42.0131,42.0572,41.9867,42.0484,31083.0
2021-03-18 11:50:00,47.68,47.71,47.64,47.68,36339.0,42.0396,42.0661,42.0043,42.0396,36339.0
2021-03-18 11:55:00,47.69,47.73,47.65,47.66,43949.0,42.0484,42.0837,42.0131,42.022,43949.0
2021-03-18 12:00:00,47.67,47.73,47.67,47.68,20775.0,42.0308,42.0837,42.0308,42.0396,20775.0
2021-03-18 12:05:00,47.68,47.68,47.59,47.66,36566.0,42.0396,42.0396,41.9602,42.022,36566.0
2021-03-18 12:10:00,47.66,47.66,47.55,47.55,26907.0,42.022,42.022,41.925,41.925,26907.0
2021-03-18 12:15:00,47.55,47.56,47.46,47.49,45010.0,41.925,41.9338,41.8456,41.8721,45010.0
2021-03-18 12:20:00,47.5,47.54,47.47,47.5,24668.0,41.8809,41.9162,41.8544,41.8809,24668.0
2021-03-18 12:25:00,47.51,47.51,47.36,47.4,288135.0,41.8897,41.8897,41.7575,41.7927,288135.0
2021-03-18 12:30:00,47.39,47.4,47.25,47.25,25072.0,41.7839,41.7927,41.6605,41.6605,25072.0
2021-03-18 12:35:00,47.24,47.32,47.22,47.32,39097.0,41.6517,41.7222,41.634,41.7222,39097.0
2021-03-18 12:40:00,47.32,47.34,47.29,47.3,19695.0,41.7222,41.7398,41.6957,41.7046,19695.0
2021-03-18 12:45:00,47.32,47.32,47.25,47.26,20947.0,41.7222,41.7222,41.6605,41.6693,20947.0
2021-03-18 12:50:00,47.26,47.26,47.17,47.18,29841.0,41.6693,41.6693,41.5899,41.5987,29841.0
2021-03-18 12:55:00,47.18,47.19,47.09,47.14,65192.0,41.5987,41.6076,41.5194,41.5635,65192.0
2021-03-18 13:00:00,47.13,47.28,47.12,47.22,37131.0,41.5547,41.6869,41.5458,41.634,37131.0
2021-03-18 13:05:00,47.23,47.26,47.21,47.23,27421.0,41.6428,41.6693,41.6252,41.6428,27421.0
2021-03-18 13:10:00,47.21,47.23,47.14,47.19,38019.0,41.6252,41.6428,41.5635,41.6076,38019.0
2021-03-18 13:15:00,47.19,47.2,47.17,47.2,13302.0,41.6076,41.6164,41.5899,41.6164,13302.0
2021-03-18 13:20:00,47.2,47.24,47.19,47.22,36999.0,41.6164,41.6517,41.6076,41.634,36999.0
2021-03-18 13:25:00,47.22,47.23,47.15,47.18,17467.0,41.634,41.6428,41.5723,41.5987,17467.0
2021-03-18 13:30:00,47.17,47.28,47.15,47.28,28134.0,41.5899,41.6869,41.5723,41.6869,28134.0
2021-03-18 13:35:00,47.28,47.31,47.22,47.28,44444.0,41.6869,41.7134,41.634,41.6869,44444.0
2021-03-18 13:40:00,47.28,47.29,47.24,47.24,21069.0,41.6869,41.6957,41.6517,41.6517,21069.0
2021-03-18 13:45:00,47.23,47.24,47.18,47.21,26072.0,41.6428,41.6517,41.5987,41.6252,26072.0
2021-03-18 13:50:00,47.21,47.3,47.2,47.29,17507.0,41.6252,41.7046,41.6164,41.6957,17507.0
2021-03-18 13:55:00,47.29,47.29,47.18,47.23,30452.0,41.6957,41.6957,41.5987,41.6428,30452.0
2021-03-18 14:00:00,47.23,47.24,47.19,47.22,15916.0,41.6428,41.6517,41.6076,41.634,15916.0
2021-03-18 14:05:00,47.23,47.24,47.12,47.15,43771.0,41.6428,41.6517,41.5458,41.5723,43771.0
2021-03-18 14:10:00,47.14,47.15,47.09,47.1,73787.0,41.5635,41.5723,41.5194,41.5282,73787.0
2021-03-18 14:15:00,47.1,47.1,47.04,47.05,26926.0,41.5282,41.5282,41.4753,41.4841,26926.0
2021-03-18 14:20:00,47.04,47.1,47.02,47.05,33477.0,41.4753,41.5282,41.4577,41.4841,33477.0
2021-03-18 14:25:00,47.05,47.05,46.96,46.97,70166.0,41.4841,41.4841,41.4048,41.4136,70166.0
2021-03-18 14:30:00,46.99,47.01,46.89,46.92,64204.0,41.4312,41.4489,41.3431,41.3695,64204.0
2021-03-18 14:35:00,46.92,46.93,46.82,46.89,31719.0,41.3695,41.3783,41.2813,41.3431,31719.0
2021-03-18 14:40:00,46.89,46.9,46.8,46.86,40148.0,41.3431,41.3519,41.2637,41.3166,40148.0
2021-03-18 14:45:00,46.86,46.99,46.86,46.98,26860.0,41.3166,41.4312,41.3166,41.4224,26860.0
2021-03-18 14:50:00,46.99,47.03,46.94,46.96,21308.0,41.4312,41.4665,41.3871,41.4048,21308.0
2021-03-18 14:55:00,46.97,47.0,46.93,46.94,32920.0,41.4136,41.44,41.3783,41.3871,32920.0
2021-03-18 15:00:00,46.93,46.95,46.85,46.86,40489.0,41.3783,41.396,41.3078,41.3166,40489.0
2021-03-18 15:05:00,46.86,46.86,46.76,46.79,35886.0,41.3166,41.3166,41.2284,41.2549,35886.0
2021-03-18 15:10:00,46.8,46.83,46.77,46.82,31516.0,41.2637,41.2902,41.2373,41.2813,31516.0
2021-03-18 15:15:00,46.81,46.81,46.75,46.77,28066.0,41.2725,41.2725,41.2196,41.2373,28066.0
2021-03-18 15:20:00,46.77,46.83,46.72,46.75,291817.0,41.2373,41.2902,41.1932,41.2196,291817.0
2021-03-18 15:25:00,46.75,46.86,46.73,46.84,46492.0,41.2196,41.3166,41.202,41.299,46492.0
2021-03-18 15:30:00,46.83,46.84,46.71,46.72,79418.0,41.2902,41.299,41.1843,41.1932,79418.0
2021-03-18 15:35:00,46.72,46.78,46.69,46.7,63899.0,41.1932,41.2461,41.1667,41.1755,63899.0
2021-03-18 15:40:00,46.71,46.73,46.6,46.66,102162.0,41.1843,41.202,41.0874,41.1403,102162.0
2021-03-18 15:45:00,46.67,46.67,46.53,46.56,90606.0,41.1491,41.1491,41.0256,41.0521,90606.0
2021-03-18 15:50:00,46.57,46.7,46.55,46.65,255738.0,41.0609,41.1755,41.0433,41.1314,255738.0
2021-03-18 15:55:00,46.65,46.75,46.65,46.7,526508.0,41.1314,41.2196,41.1314,41.1755,526508.0
2021-03-19 09:30:00,46.19,46.26,45.83,46.03,741246.0,40.7259,40.7876,40.4084,40.5848,741246.0
2021-03-19 09:35:00,45.99,46.03,45.71,45.82,113010.0,40.5495,40.5848,40.3026,40.3996,113010.0
2021-03-19 09:40:00,45.82,45.96,45.73,45.91,65237.0,40.3996,40.5231,40.3203,40.479,65237.0
2021-03-19 09:45:00,45.92,45.97,45.75,45.82,44603.0,40.4878,40.5319,40.3379,40.3996,44603.0
2021-03-19 09:50:00,45.82,46.2,45.82,46.15,150196.0,40.3996,40.7347,40.3996,40.6906,150196.0
2021-03-19 09:55:00,46.14,46.18,46.0,46.13,73200.0,40.6818,40.717,40.5583,40.673,73200.0
2021-03-19 10:00:00,46.13,46.18,46.07,46.15,62230.0,40.673,40.717,40.6201,40.6906,62230.0
2021-03-19 10:05:00,46.13,46.14,45.97,46.05,185257.0,40.673,40.6818,40.5319,40.6024,185257.0
2021-03-19 10:10:00,46.05,46.08,45.95,46.07,46762.0,40.6024,40.6289,40.5143,40.6201,46762.0
2021-03-19 10:15:00,46.06,46.09,45.95,46.08,34560.0,40.6112,40.6377,40.5143,40.6289,34560.0
2021-03-19 10:20:00,46.08,46.09,45.9,45.97,53192.0,40.6289,40.6377,40.4702,40.5319,53192.0
2021-03-19 10:25:00,45.96,45.96,45.86,45.89,35203.0,40.5231,40.5231,40.4349,40.4614,35203.0
2021-03-19 10:30:00,45.9,45.92,45.64,45.7,64345.0,40.4702,40.4878,40.2409,40.2938,64345.0
2021-03-19 10:35:00,45.71,45.73,45.6,45.67,64369.0,40.3026,40.3203,40.2057,40.2674,64369.0
2021-03-19 10:40:00,45.69,45.82,45.68,45.82,69227.0,40.285,40.3996,40.2762,40.3996,69227.0
2021-03-19 10:45:00,45.83,46.04,45.82,46.04,37074.0,40.4084,40.5936,40.3996,40.5936,37074.0
2021-03-19 10:50:00,46.04,46.13,46.04,46.07,65041.0,40.5936,40.673,40.5936,40.6201,65041.0
2021-03-19 10:55:00,46.07,46.12,46.0,46.09,64351.0,40.6201,40.6641,40.5583,40.6377,64351.0
2021-03-19 11:00:00,46.09,46.17,46.05,46.14,74899.0,40.6377,40.7082,40.6024,40.6818,74899.0
2021-03-19 11:05:00,46.14,46.31,46.12,46.26,38032.0,40.6818,40.8317,40.6641,40.7876,38032.0
2021-03-19 11:10:00,46.26,46.28,46.16,46.28,52693.0,40.7876,40.8052,40.6994,40.8052,52693.0
2021-03-19 11:15:00,46.28,46.3,46.2,46.25,33905.0,40.8052,40.8229,40.7347,40.7788,33905.0
2021-03-19 11:20:00,46.24,46.26,46.16,46.17,25296.0,40.7699,40.7876,40.6994,40.7082,25296.0
2021-03-19 11:25:00,46.18,46.21,46.12,46.19,29726.0,40.717,40.7435,40.6641,40.7259,29726.0
2021-03-19 11:30:00,46.19,46.36,46.18,46.36,23563.0,40.7259,40.8758,40.717,40.8758,23563.0
2021-03-19 11:35:00,46.37,46.41,46.31,46.39,30817.0,40.8846,40.9198,40.8317,40.9022,30817.0
2021-03-19 11:40:00,46.39,46.46,46.38,46.46,32828.0,40.9022,40.9639,40.8934,40.9639,32828.0
2021-03-19 11:45:00,46.46,46.52,46.45,46.49,44007.0,40.9639,41.0168,40.9551,40.9904,44007.0
2021-03-19 11:50:00,46.48,46.49,46.44,46.47,24977.0,40.9816,40.9904,40.9463,40.9727,24977.0
2021-03-19 11:55:00,46.48,46.57,46.47,46.51,31889.0,40.9816,41.0609,40.9727,41.008,31889.0
2021-03-19 12:00:00,46.52,46.58,46.51,46.54,19432.0,41.0168,41.0697,41.008,41.0345,19432.0
2021-03-19 12:05:00,46.54,46.56,46.47,46.5,24573.0,41.0345,41.0521,40.9727,40.9992,24573.0
2021-03-19 12:10:00,46.49,46.49,46.42,46.46,18209.0,40.9904,40.9904,40.9287,40.9639,18209.0
2021-03-19 12:15:00,46.46,46.48,46.43,46.44,22796.0,40.9639,40.9816,40.9375,40.9463,22796.0
2021-03-19 12:20:00,46.44,46.56,46.42,46.51,49235.0,40.9463,41.0521,40.9287,41.008,49235.0
2021-03-19 12:25:00,46.51,46.59,46.5,46.53,17140.0,41.008,41.0785,40.9992,41.0256,17140.0
2021-03-19 12:30:00,46.52,46.53,46.44,46.45,21183.0,41.0168,41.0256,40.9463,40.9551,21183.0
2021-03-19 12:35:00,46.45,46.49,46.41,46.48,23522.0,40.9551,40.9904,40.9198,40.9816,23522.0
2021-03-19 12:40:00,46.48,46.57,46.47,46.55,16990.0,40.9816,41.0609,40.9727,41.0433,16990.0
2021-03-19 12:45:00,46.55,46.58,46.52,46.55,20163.0,41.0433,41.0697,41.0168,41.0433,20163.0
2021-03-19 12:50:00,46.55,46.57,46.52,46.54,31428.0,41.0433,41.0609,41.0168,41.0345,31428.0
2021-03-19 12:55:00,46.54,46.54,46.43,46.47,21933.0,41.0345,41.0345,40.9375,40.9727,21933.0
2021-03-19 13:00:00,46.48,46.49,46.42,46.46,44500.0,40.9816,40.9904,40.9287,40.9639,44500.0
2021-03-19 13:05:00,46.47,46.49,46.46,46.48,13717.0,40.9727,40.9904,40.9639,40.9816,13717.0
2021-03-19 13:10:00,46.48,46.57,46.46,46.55,17701.0,40.9816,41.0609,40.9639,41.0433,17701.0
2021-03-19 13:15:00,46.57,46.6,46.54,46.58,24792.0,41.0609,41.0874,41.0345,41.0697,24792.0
2021-03-19 13:20:00,46.58,46.63,46.57,46.59,16658.0,41.0697,41.1138,41.0609,41.0785,16658.0
2021-03-19 13:25:00,46.58,46.59,46.5,46.51,29276.0,41.0697,41.0785,40.9992,41.008,29276.0
2021-03-19 13:30:00,46.51,46.55,46.48,46.54,27963.0,41.008,41.0433,40.9816,41.0345,27963.0
2021-03-19 13:35:00,46.55,46.66,46.51,46.62,70810.0,41.0433,41.1403,41.008,41.105,70810.0
2021-03-19 13:40:00,46.64,46.68,46.56,46.61,39305.0,41.1226,41.1579,41.0521,41.0962,39305.0
2021-03-19 13:45:00,46.61,46.65,46.58,46.59,34323.0,41.0962,41.1314,41.0697,41.0785,34323.0
2021-03-19 13:50:00,46.59,46.63,46.58,46.61,22782.0,41.0785,41.1138,41.0697,41.0962,22782.0
2021-03-19 13:55:00,46.61,46.63,46.56,46.6,19601.0,41.0962,41.1138,41.0521,41.0874,19601.0
2021-03-19 14:00:00,46.61,46.66,46.57,46.59,27734.0,41.0962,41.1403,41.0609,41.0785,27734.0
2021-03-19 14:05:00,46.59,46.64,46.57,46.58,24234.0,41.0785,41.1226,41.0609,41.0697,24234.0
2021-03-19 14:10:00,46.58,46.61,46.54,46.57,31279.0,41.0697,41.0962,41.0345,41.0609,31279.0
2021-03-19 14:15:00,46.56,46.62,46.54,46.59,22018.0,41.0521,41.105,41.0345,41.0785,22018.0
2021-03-19 14:20:00,46.59,46.59,46.46,46.47,40232.0,41.0785,41.0785,40.9639,40.9727,40232.0
2021-03-19 14:25:00,46.46,46.47,46.41,46.45,26767.0,40.9639,40.9727,40.9198,40.9551,26767.0
2021-03-19 14:30:00,46.44,46.51,46.44,46.47,32035.0,40.9463,41.008,40.9463,40.9727,32035.0
2021-03-19 14:35:00,46.47,46.47,46.44,46.45,33843.0,40.9727,40.9727,40.9463,40.9551,33843.0
2021-03-19 14:40:00,46.45,46.55,46.44,46.49,45901.0,40.9551,41.0433,40.9463,40.9904,45901.0
2021-03-19 14:45:00,46.5,46.52,46.39,46.4,42081.0,40.9992,41.0168,40.9022,40.911,42081.0
2021-03-19 14:50:00,46.4,46.4,46.3,46.34,94979.0,40.911,40.911,40.8229,40.8581,94979.0
2021-03-19 14:55:00,46.34,46.47,46.33,46.47,43707.0,40.8581,40.9727,40.8493,40.9727,43707.0
2021-03-19 15:00:00,46.46,46.48,46.39,46.41,45206.0,40.9639,40.9816,40.9022,40.9198,45206.0
2021-03-19 15:05:00,46.41,46.45,46.4,46.4,46517.0,40.9198,40.9551,40.911,40.911,46517.0
2021-03-19 15:10:00,46.41,46.43,46.38,46.4,56598.0,40.9198,40.9375,40.8934,40.911,56598.0
2021-03-19 15:15:00,46.41,46.43,46.37,46.4,57709.0,40.9198,40.9375,40.8846,40.911,57709.0
2021-03-19 15:20:00,46.41,46.42,46.34,46.36,72373.0,40.9198,40.9287,40.8581,40.8758,72373.0
2021-03-19 15:25:00,46.37,46.42,46.36,46.41,34866.0,40.8846,40.9287,40.8758,40.9198,34866.0
2021-03-19 15:30:00,46.41,46.44,46.33,46.44,122309.0,40.9198,40.9463,40.8493,40.9463,122309.0
2021-03-19 15:35:00,46.44,46.55,46.43,46.48,62178.0,40.9463,41.0433,40.9375,40.9816,62178.0
2021-03-19 15:40:00,46.49,46.59,46.47,46.48,126154.0,40.9904,41.0785,40.9727,40.9816,126154.0
2021-03-19 15:45:00,46.48,46.63,46.44,46.57,276293.0,40.9816,41.1138,40.9463,41.0609,276293.0
2021-03-19 15:50:00,46.56,46.71,46.5,46.61,411528.0,41.0521,41.1843,40.9992,41.0962,411528.0
2021-03-19 15:55:00,46.61,46.65,46.31,46.32,662909.0,41.0962,41.1314,40.8317,40.8405,662909.0
2021-03-22 09:30:00,45.37,45.8,45.1,45.33,281956.0,40.0029,40.382,39.7648,39.9676,281956.0
2021-03-22 09:35:00,45.33,45.46,45.25,45.33,49163.0,39.9676,40.0822,39.8971,39.9676,49163.0
2021-03-22 09:40:00,45.34,45.46,45.26,45.39,101500.0,39.9764,40.0822,39.9059,40.0205,101500.0
2021-03-22 09:45:00,45.4,45.55,45.34,45.55,70066.0,40.0293,40.1616,39.9764,40.1616,70066.0
2021-03-22 09:50:00,45.55,45.73,45.54,45.65,55484.0,40.1616,40.3203,40.1528,40.2497,55484.0
2021-03-22 09:55:00,45.64,45.64,45.49,45.54,52114.0,40.2409,40.2409,40.1087,40.1528,52114.0
2021-03-22 10:00:00,45.54,45.65,45.52,45.64,41621.0,40.1528,40.2497,40.1351,40.2409,41621.0
2021-03-22 10:05:00,45.64,45.67,45.52,45.55,35979.0,40.2409,40.2674,40.1351,40.1616,35979.0
2021-03-22 10:10:00,45.55,45.56,45.42,45.51,48819.0,40.1616,40.1704,40.047,40.1263,48819.0
2021-03-22 10:15:00,45.52,45.57,45.45,45.48,35223.0,40.1351,40.1792,40.0734,40.0999,35223.0
2021-03-22 10:20:00,45.48,45.49,45.25,45.27,57301.0,40.0999,40.1087,39.8971,39.9147,57301.0
2021-03-22 10:25:00,45.26,45.28,45.14,45.21,54797.0,39.9059,39.9235,39.8001,39.8618,54797.0
2021-03-22 10:30:00,45.21,45.37,45.18,45.33,25609.0,39.8618,40.0029,39.8353,39.9676,25609.0
2021-03-22 10:35:00,45.32,45.39,45.25,45.38,26780.0,39.9588,40.0205,39.8971,40.0117,26780.0
2021-03-22 10:40:00,45.38,45.42,45.32,45.41,23718.0,40.0117,40.047,39.9588,40.0381,23718.0
2021-03-22 10:45:00,45.41,45.44,45.29,45.31,39537.0,40.0381,40.0646,39.9323,39.95,39537.0
2021-03-22 10:50:00,45.32,45.33,45.22,45.23,69468.0,39.9588,39.9676,39.8706,39.8794,69468.0
2021-03-22 10:55:00,45.24,45.33,45.21,45.21,58243.0,39.8882,39.9676,39.8618,39.8618,58243.0
2021-03-22 11:00:00,45.2,45.35,45.17,45.3,52869.0,39.853,39.9852,39.8265,39.9411,52869.0
2021-03-22 11:05:00,45.31,45.36,45.3,45.34,28804.0,39.95,39.994,39.9411,39.9764,28804.0
2021-03-22 11:10:00,45.34,45.34,45.23,45.25,20566.0,39.9764,39.9764,39.8794,39.8971,20566.0
2021-03-22 11:15:00,45.24,45.3,45.2,45.27,48975.0,39.8882,39.9411,39.853,39.9147,48975.0
2021-03-22 11:20:00,45.26,45.3,45.18,45.21,25761.0,39.9059,39.9411,39.8353,39.8618,25761.0
2021-03-22 11:25:00,45.2,45.22,45.16,45.18,42288.0,39.853,39.8706,39.8177,39.8353,42288.0
2021-03-22 11:30:00,45.18,45.29,45.17,45.26,43218.0,39.8353,39.9323,39.8265,39.9059,43218.0
2021-03-22 11:35:00,45.28,45.34,45.24,45.27,31500.0,39.9235,39.9764,39.8882,39.9147,31500.0
2021-03-22 11:40:00,45.26,45.36,45.21,45.35,19573.0,39.9059,39.994,39.8618,39.9852,19573.0
2021-03-22 11:45:00,45.35,45.35,45.26,45.26,25939.0,39.9852,39.9852,39.9059,39.9059,25939.0
2021-03-22 11:50:00,45.26,45.28,45.22,45.26,15144.0,39.9059,39.9235,39.8706,39.9059,15144.0
2021-03-22 11:55:00,45.26,45.31,45.25,45.27,13906.0,39.9059,39.95,39.8971,39.9147,13906.0
2021-03-22 12:00:00,45.27,45.3,45.2,45.21,17712.0,39.9147,39.9411,39.853,39.8618,17712.0
2021-03-22 12:05:00,45.21,45.21,45.09,45.09,52131.0,39.8618,39.8618,39.756,39.756,52131.0
2021-03-22 12:10:00,45.09,45.12,45.04,45.05,26104.0,39.756,39.7824,39.7119,39.7207,26104.0
2021-03-22 12:15:00,45.05,45.08,45.04,45.05,19092.0,39.7207,39.7472,39.7119,39.7207,19092.0
2021-03-22 12:20:00,45.05,45.05,44.93,44.94,64132.0,39.7207,39.7207,39.6149,39.6237,64132.0
2021-03-22 12:25:00,44.94,44.96,44.88,44.93,82443.0,39.6237,39.6414,39.5708,39.6149,82443.0
2021-03-22 12:30:00,44.93,44.99,44.9,44.96,70418.0,39.6149,39.6678,39.5885,39.6414,70418.0
2021-03-22 12:35:00,44.96,45.01,44.94,44.97,23055.0,39.6414,39.6855,39.6237,39.6502,23055.0
2021-03-22 12:40:00,44.96,44.96,44.91,44.94,15953.0,39.6414,39.6414,39.5973,39.6237,15953.0
2021-03-22 12:45:00,44.94,45.03,44.94,45.01,25618.0,39.6237,39.7031,39.6237,39.6855,25618.0
2021-03-22 12:50:00,45.01,45.02,44.98,44.99,18175.0,39.6855,39.6943,39.659,39.6678,18175.0
2021-03-22 12:55:00,44.98,45.02,44.96,45.02,16473.0,39.659,39.6943,39.6414,39.6943,16473.0
2021-03-22 13:00:00,45.03,45.03,44.96,44.96,21812.0,39.7031,39.7031,39.6414,39.6414,21812.0
2021-03-22 13:05:00,44.97,45.01,44.91,44.93,43796.0,39.6502,39.6855,39.5973,39.6149,43796.0
2021-03-22 13:10:00,44.93,45.04,44.91,45.02,34852.0,39.6149,39.7119,39.5973,39.6943,34852.0
2021-03-22 13:15:00,45.01,45.08,45.0,45.08,16587.0,39.6855,39.7472,39.6766,39.7472,16587.0
2021-03-22 13:20:00,45.08,45.13,45.07,45.1,14145.0,39.7472,39.7913,39.7384,39.7648,14145.0
2021-03-22 13:25:00,45.09,45.11,45.06,45.11,22897.0,39.756,39.7736,39.7295,39.7736,22897.0
2021-03-22 13:30:00,45.11,45.15,45.1,45.11,22738.0,39.7736,39.8089,39.7648,39.7736,22738.0
2021-03-22 13:35:00,45.12,45.14,45.1,45.11,19572.0,39.7824,39.8001,39.7648,39.7736,19572.0
2021-03-22 13:40:00,45.11,45.18,45.1,45.12,20604.0,39.7736,39.8353,39.7648,39.7824,20604.0
2021-03-22 13:45:00,45.12,45.14,45.1,45.14,16787.0,39.7824,39.8001,39.7648,39.8001,16787.0
2021-03-22 13:50:00,45.14,45.15,45.08,45.09,21225.0,39.8001,39.8089,39.7472,39.756,21225.0
2021-03-22 13:55:00,45.09,45.15,45.08,45.13,24139.0,39.756,39.8089,39.7472,39.7913,24139.0
2021-03-22 14:00:00,45.13,45.16,45.11,45.13,25972.0,39.7913,39.8177,39.7736,39.7913,25972.0
2021-03-22 14:05:00,45.14,45.15,45.11,45.13,48373.0,39.8001,39.8089,39.7736,39.7913,48373.0
2021-03-22 14:10:00,45.12,45.13,45.04,45.05,41492.0,39.7824,39.7913,39.7119,39.7207,41492.0
2021-03-22 14:15:00,45.05,45.1,45.03,45.07,55195.0,39.7207,39.7648,39.7031,39.7384,55195.0
2021-03-22 14:20:00,45.07,45.12,45.06,45.11,18202.0,39.7384,39.7824,39.7295,39.7736,18202.0
2021-03-22 14:25:00,45.1,45.12,45.07,45.11,19890.0,39.7648,39.7824,39.7384,39.7736,19890.0
2021-03-22 14:30:00,45.11,45.17,45.1,45.14,36018.0,39.7736,39.8265,39.7648,39.8001,36018.0
2021-03-22 14:35:00,45.13,45.22,45.12,45.22,29488.0,39.7913,39.8706,39.7824,39.8706,29488.0
2021-03-22 14:40:00,45.21,45.24,45.17,45.19,61980.0,39.8618,39.8882,39.8265,39.8442,61980.0
2021-03-22 14:45:00,45.18,45.21,45.16,45.21,16083.0,39.8353,39.8618,39.8177,39.8618,16083.0
2021-03-22 14:50:00,45.22,45.23,45.19,45.2,19325.0,39.8706,39.8794,39.8442,39.853,19325.0
2021-03-22 14:55:00,45.2,45.25,45.2,45.23,27392.0,39.853,39.8971,39.853,39.8794,27392.0
2021-03-22 15:00:00,45.24,45.29,45.23,45.29,28182.0,39.8882,39.9323,39.8794,39.9323,28182.0
2021-03-22 15:05:00,45.29,45.34,45.29,45.33,21494.0,39.9323,39.9764,39.9323,39.9676,21494.0
2021-03-22 15:10:00,45.33,45.33,45.26,45.27,53249.0,39.9676,39.9676,39.9059,39.9147,53249.0
2021-03-22 15:15:00,45.27,45.31,45.24,45.25,30694.0,39.9147,39.95,39.8882,39.8971,30694.0
2021-03-22 15:20:00,45.26,45.32,45.26,45.3,34139.0,39.9059,39.9588,39.9059,39.9411,34139.0
2021-03-22 15:25:00,45.3,45.3,45.25,45.27,43937.0,39.9411,39.9411,39.8971,39.9147,43937.0
2021-03-22 15:30:00,45.26,45.28,45.16,45.21,66530.0,39.9059,39.9235,39.8177,39.8618,66530.0
2021-03-22 15:35:00,45.21,45.26,45.16,45.24,68903.0,39.8618,39.9059,39.8177,39.8882,68903.0
2021-03-22 15:40:00,45.24,45.31,45.23,45.28,133487.0,39.8882,39.95,39.8794,39.9235,133487.0
2021-03-22 15:45:00,45.28,45.28,45.22,45.26,75911.0,39.9235,39.9235,39.8706,39.9059,75911.0
2021-03-22 15:50:00,45.26,45.27,45.2,45.21,133434.0,39.9059,39.9147,39.853,39.8618,133434.0
2021-03-22 15:55:00,45.21,45.27,45.15,45.21,411237.0,39.8618,39.9147,39.8089,39.8618,411237.0
2021-03-23 09:30:00,44.94,45.03,44.74,44.89,99234.0,39.6237,39.7031,39.4474,39.5796,99234.0
2021-03-23 09:35:00,44.89,45.09,44.82,45.04,34504.0,39.5796,39.756,39.5179,39.7119,34504.0
2021-03-23 09:40:00,45.04,45.23,45.02,45.21,47255.0,39.7119,39.8794,39.6943,39.8618,47255.0
2021-03-23 09:45:00,45.2,45.24,45.12,45.24,39808.0,39.853,39.8882,39.7824,39.8882,39808.0
2021-03-23 09:50:00,45.26,45.32,45.18,45.25,54624.0,39.9059,39.9588,39.8353,39.8971,54624.0
2021-03-23 09:55:00,45.25,45.32,45.21,45.31,32667.0,39.8971,39.9588,39.8618,39.95,32667.0
2021-03-23 10:00:00,45.31,45.34,45.23,45.27,34045.0,39.95,39.9764,39.8794,39.9147,34045.0
2021-03-23 10:05:00,45.27,45.34,45.16,45.19,34207.0,39.9147,39.9764,39.8177,39.8442,34207.0
2021-03-23 10:10:00,45.2,45.2,45.13,45.18,23613.0,39.853,39.853,39.7913,39.8353,23613.0
2021-03-23 10:15:00,45.18,45.26,45.14,45.24,17487.0,39.8353,39.9059,39.8001,39.8882,17487.0
2021-03-23 10:20:00,45.23,45.26,45.15,45.16,20267.0,39.8794,39.9059,39.8089,39.8177,20267.0
2021-03-23 10:25:00,45.15,45.19,45.1,45.12,45488.0,39.8089,39.8442,39.7648,39.7824,45488.0
2021-03-23 10:30:00,45.12,45.17,45.05,45.08,47967.0,39.7824,39.8265,39.7207,39.7472,47967.0
2021-03-23 10:35:00,45.07,45.07,44.93,44.97,67984.0,39.7384,39.7384,39.6149,39.6502,67984.0
2021-03-23 10:40:00,44.96,44.96,44.78,44.81,28713.0,39.6414,39.6414,39.4827,39.5091,28713.0
2021-03-23 10:45:00,44.8,44.82,44.71,44.72,29644.0,39.5003,39.5179,39.4209,39.4298,29644.0
2021-03-23 10:50:00,44.71,44.72,44.61,44.67,64537.0,39.4209,39.4298,39.3328,39.3857,64537.0
2021-03-23 10:55:00,44.66,44.71,44.62,44.68,30450.0,39.3769,39.4209,39.3416,39.3945,30450.0
2021-03-23 11:00:00,44.68,44.7,44.6,44.63,34562.0,39.3945,39.4121,39.324,39.3504,34562.0
2021-03-23 11:05:00,44.62,44.71,44.57,44.58,18138.0,39.3416,39.4209,39.2975,39.3063,18138.0
2021-03-23 11:10:00,44.56,44.71,44.55,44.69,26722.0,39.2887,39.4209,39.2799,39.4033,26722.0
2021-03-23 11:15:00,44.7,44.76,44.68,44.74,23333.0,39.4121,39.465,39.3945,39.4474,23333.0
2021-03-23 11:20:00,44.75,44.8,44.72,44.8,14686.0,39.4562,39.5003,39.4298,39.5003,14686.0
2021-03-23 11:25:00,44.8,44.84,44.78,44.83,16477.0,39.5003,39.5356,39.4827,39.5267,16477.0
2021-03-23 11:30:00,44.83,44.84,44.76,44.81,23344.0,39.5267,39.5356,39.465,39.5091,23344.0
2021-03-23 11:35:00,44.82,44.84,44.79,44.81,14925.0,39.5179,39.5356,39.4915,39.5091,14925.0
2021-03-23 11:40:00,44.8,44.85,44.8,44.82,10313.0,39.5003,39.5444,39.5003,39.5179,10313.0
2021-03-23 11:45:00,44.81,44.88,44.8,44.83,20367.0,39.5091,39.5708,39.5003,39.5267,20367.0
2021-03-23 11:50:00,44.83,44.83,44.78,44.8,8806.0,39.5267,39.5267,39.4827,39.5003,8806.0
2021-03-23 11:55:00,44.8,44.89,44.78,44.84,20213.0,39.5003,39.5796,39.4827,39.5356,20213.0
2021-03-23 12:00:00,44.85,44.88,44.85,44.85,21759.0,39.5444,39.5708,39.5444,39.5444,21759.0
2021-03-23 12:05:00,44.85,44.88,44.82,44.83,30858.0,39.5444,39.5708,39.5179,39.5267,30858.0
2021-03-23 12:10:00,44.84,44.88,44.8,44.85,13667.0,39.5356,39.5708,39.5003,39.5444,13667.0
2021-03-23 12:15:00,44.86,44.87,44.82,44.84,16308.0,39.5532,39.562,39.5179,39.5356,16308.0
2021-03-23 12:20:00,44.85,44.87,44.81,44.86,16938.0,39.5444,39.562,39.5091,39.5532,16938.0
2021-03-23 12:25:00,44.85,44.88,44.83,44.84,17963.0,39.5444,39.5708,39.5267,39.5356,17963.0
2021-03-23 12:30:00,44.84,44.88,44.82,44.84,26305.0,39.5356,39.5708,39.5179,39.5356,26305.0
2021-03-23 12:35:00,44.85,44.95,44.85,44.95,56400.0,39.5444,39.6326,39.5444,39.6326,56400.0
2021-03-23 12:40:00,44.96,45.0,44.92,44.97,11249.0,39.6414,39.6766,39.6061,39.6502,11249.0
2021-03-23 12:45:00,44.98,44.99,44.93,44.98,20482.0,39.659,39.6678,39.6149,39.659,20482.0
2021-03-23 12:50:00,44.98,45.01,44.96,44.99,17914.0,39.659,39.6855,39.6414,39.6678,17914.0
2021-03-23 12:55:00,45.0,45.01,44.97,44.98,12558.0,39.6766,39.6855,39.6502,39.659,12558.0
2021-03-23 13:00:00,44.98,45.03,44.97,45.01,12694.0,39.659,39.7031,39.6502,39.6855,12694.0
2021-03-23 13:05:00,45.01,45.01,44.95,44.96,16440.0,39.6855,39.6855,39.6326,39.6414,16440.0
2021-03-23 13:10:00,44.95,44.97,44.93,44.97,23380.0,39.6326,39.6502,39.6149,39.6502,23380.0
2021-03-23 13:15:00,44.97,45.0,44.95,44.95,10286.0,39.6502,39.6766,39.6326,39.6326,10286.0
2021-03-23 13:20:00,44.95,44.99,44.94,44.98,13271.0,39.6326,39.6678,39.6237,39.659,13271.0
2021-03-23 13:25:00,44.99,45.06,44.99,45.03,23411.0,39.6678,39.7295,39.6678,39.7031,23411.0
2021-03-23 13:30:00,45.03,45.07,45.01,45.01,14711.0,39.7031,39.7384,39.6855,39.6855,14711.0
2021-03-23 13:35:00,45.02,45.05,45.0,45.03,11681.0,39.6943,39.7207,39.6766,39.7031,11681.0
2021-03-23 13:40:00,45.04,45.04,44.91,44.91,15900.0,39.7119,39.7119,39.5973,39.5973,15900.0
2021-03-23 13:45:00,44.91,44.93,44.83,44.87,34301.0,39.5973,39.6149,39.5267,39.562,34301.0
2021-03-23 13:50:00,44.87,44.88,44.83,44.87,16142.0,39.562,39.5708,39.5267,39.562,16142.0
2021-03-23 13:55:00,44.86,44.87,44.81,44.84,18573.0,39.5532,39.562,39.5091,39.5356,18573.0
2021-03-23 14:00:00,44.86,44.87,44.81,44.82,10619.0,39.5532,39.562,39.5091,39.5179,10619.0
2021-03-23 14:05:00,44.81,44.86,44.79,44.85,18170.0,39.5091,39.5532,39.4915,39.5444,18170.0
2021-03-23 14:10:00,44.84,44.88,44.82,44.82,18904.0,39.5356,39.5708,39.5179,39.5179,18904.0
2021-03-23 14:15:00,44.81,44.81,44.76,44.76,26487.0,39.5091,39.5091,39.465,39.465,26487.0
2021-03-23 14:20:00,44.76,44.8,44.73,44.74,22547.0,39.465,39.5003,39.4386,39.4474,22547.0
2021-03-23 14:25:00,44.73,44.76,44.69,44.75,24202.0,39.4386,39.465,39.4033,39.4562,24202.0
2021-03-23 14:30:00,44.74,44.75,44.7,44.72,16398.0,39.4474,39.4562,39.4121,39.4298,16398.0
2021-03-23 14:35:00,44.73,44.73,44.66,44.66,16929.0,39.4386,39.4386,39.3769,39.3769,16929.0
2021-03-23 14:40:00,44.66,44.68,44.62,44.68,18098.0,39.3769,39.3945,39.3416,39.3945,18098.0
2021-03-23 14:45:00,44.67,44.68,44.62,44.66,52878.0,39.3857,39.3945,39.3416,39.3769,52878.0
2021-03-23 14:50:00,44.66,44.71,44.64,44.66,16539.0,39.3769,39.4209,39.3592,39.3769,16539.0
2021-03-23 14:55:00,44.65,44.66,44.6,44.61,24862.0,39.368,39.3769,39.324,39.3328,24862.0
2021-03-23 15:00:00,44.6,44.64,44.52,44.63,82134.0,39.324,39.3592,39.2534,39.3504,82134.0
2021-03-23 15:05:00,44.62,44.62,44.49,44.5,28261.0,39.3416,39.3416,39.227,39.2358,28261.0
2021-03-23 15:10:00,44.5,44.51,44.39,44.41,44285.0,39.2358,39.2446,39.1388,39.1564,44285.0
2021-03-23 15:15:00,44.41,44.44,44.36,44.39,40054.0,39.1564,39.1829,39.1123,39.1388,40054.0
2021-03-23 15:20:00,44.39,44.41,44.3,44.32,38638.0,39.1388,39.1564,39.0594,39.0771,38638.0
2021-03-23 15:25:00,44.33,44.37,44.26,44.3,49067.0,39.0859,39.1212,39.0242,39.0594,49067.0
2021-03-23 15:30:00,44.29,44.29,44.22,44.26,49374.0,39.0506,39.0506,38.9889,39.0242,49374.0
2021-03-23 15:35:00,44.26,44.28,44.19,44.21,42303.0,39.0242,39.0418,38.9625,38.9801,42303.0
2021-03-23 15:40:00,44.21,44.32,44.21,44.31,57861.0,38.9801,39.0771,38.9801,39.0683,57861.0
2021-03-23 15:45:00,44.32,44.38,44.31,44.31,75743.0,39.0771,39.13,39.0683,39.0683,75743.0
2021-03-23 15:50:00,44.3,44.4,44.25,44.4,139780.0,39.0594,39.1476,39.0154,39.1476,139780.0
2021-03-23 15:55:00,44.4,44.44,44.34,44.36,226279.0,39.1476,39.1829,39.0947,39.1123,226279.0
2021-03-24 09:30:00,45.49,45.66,45.38,45.52,147017.0,40.1087,40.2586,40.0117,40.1351,147017.0
2021-03-24 09:35:00,45.58,45.82,45.58,45.81,98244.0,40.188,40.3996,40.188,40.3908,98244.0
2021-03-24 09:40:00,45.81,45.91,45.77,45.83,69896.0,40.3908,40.479,40.3555,40.4084,69896.0
2021-03-24 09:45:00,45.83,45.89,45.72,45.72,67426.0,40.4084,40.4614,40.3115,40.3115,67426.0
2021-03-24 09:50:00,45.7,45.71,45.27,45.28,80303.0,40.2938,40.3026,39.9147,39.9235,80303.0
2021-03-24 09:55:00,45.28,45.41,45.28,45.39,40042.0,39.9235,40.0381,39.9235,40.0205,40042.0
2021-03-24 10:00:00,45.37,45.55,45.37,45.5,54371.0,40.0029,40.1616,40.0029,40.1175,54371.0
2021-03-24 10:05:00,45.5,45.74,45.5,45.74,83483.0,40.1175,40.3291,40.1175,40.3291,83483.0
2021-03-24 10:10:00,45.74,46.0,45.74,45.96,76252.0,40.3291,40.5583,40.3291,40.5231,76252.0
2021-03-24 10:15:00,45.97,45.99,45.9,45.99,48074.0,40.5319,40.5495,40.4702,40.5495,48074.0
2021-03-24 10:20:00,45.98,46.02,45.89,45.94,33223.0,40.5407,40.576,40.4614,40.5054,33223.0
2021-03-24 10:25:00,45.95,45.98,45.86,45.91,38120.0,40.5143,40.5407,40.4349,40.479,38120.0
2021-03-24 10:30:00,45.91,45.95,45.8,45.82,26421.0,40.479,40.5143,40.382,40.3996,26421.0
2021-03-24 10:35:00,45.82,45.93,45.82,45.87,30852.0,40.3996,40.4966,40.3996,40.4437,30852.0
2021-03-24 10:40:00,45.87,45.95,45.85,45.89,45867.0,40.4437,40.5143,40.4261,40.4614,45867.0
2021-03-24 10:45:00,45.9,46.01,45.89,45.99,41386.0,40.4702,40.5672,40.4614,40.5495,41386.0
2021-03-24 10:50:00,46.01,46.04,45.86,45.86,31274.0,40.5672,40.5936,40.4349,40.4349,31274.0
2021-03-24 10:55:00,45.87,45.89,45.75,45.79,55959.0,40.4437,40.4614,40.3379,40.3732,55959.0
2021-03-24 11:00:00,45.79,45.82,45.66,45.71,48596.0,40.3732,40.3996,40.2586,40.3026,48596.0
2021-03-24 11:05:00,45.7,45.73,45.57,45.6,45123.0,40.2938,40.3203,40.1792,40.2057,45123.0
2021-03-24 11:10:00,45.61,45.63,45.54,45.57,39398.0,40.2145,40.2321,40.1528,40.1792,39398.0
2021-03-24 11:15:00,45.57,45.61,45.5,45.51,31575.0,40.1792,40.2145,40.1175,40.1263,31575.0
2021-03-24 11:20:00,45.51,45.54,45.44,45.45,30994.0,40.1263,40.1528,40.0646,40.0734,30994.0
2021-03-24 11:25:00,45.46,45.51,45.45,45.47,22085.0,40.0822,40.1263,40.0734,40.091,22085.0
2021-03-24 11:30:00,45.47,45.59,45.46,45.57,31493.0,40.091,40.1968,40.0822,40.1792,31493.0
2021-03-24 11:35:00,45.56,45.72,45.55,45.69,19775.0,40.1704,40.3115,40.1616,40.285,19775.0
2021-03-24 11:40:00,45.67,45.68,45.62,45.65,16771.0,40.2674,40.2762,40.2233,40.2497,16771.0
2021-03-24 11:45:00,45.65,45.71,45.64,45.65,15037.0,40.2497,40.3026,40.2409,40.2497,15037.0
2021-03-24 11:50:00,45.66,45.69,45.64,45.65,25762.0,40.2586,40.285,40.2409,40.2497,25762.0
2021-03-24 11:55:00,45.65,45.65,45.54,45.56,26456.0,40.2497,40.2497,40.1528,40.1704,26456.0
2021-03-24 12:00:00,45.56,45.73,45.55,45.73,53476.0,40.1704,40.3203,40.1616,40.3203,53476.0
2021-03-24 12:05:00,45.72,45.75,45.7,45.75,19061.0,40.3115,40.3379,40.2938,40.3379,19061.0
2021-03-24 12:10:00,45.75,45.84,45.75,45.81,16853.0,40.3379,40.4173,40.3379,40.3908,16853.0
2021-03-24 12:15:00,45.82,45.9,45.81,45.87,18519.0,40.3996,40.4702,40.3908,40.4437,18519.0
2021-03-24 12:20:00,45.87,45.89,45.84,45.85,19112.0,40.4437,40.4614,40.4173,40.4261,19112.0
2021-03-24 12:25:00,45.85,45.87,45.8,45.86,43885.0,40.4261,40.4437,40.382,40.4349,43885.0
2021-03-24 12:30:00,45.86,45.88,45.8,45.83,68541.0,40.4349,40.4525,40.382,40.4084,68541.0
2021-03-24 12:35:00,45.83,45.91,45.77,45.89,90055.0,40.4084,40.479,40.3555,40.4614,90055.0
2021-03-24 12:40:00,45.9,46.01,45.87,45.97,81304.0,40.4702,40.5672,40.4437,40.5319,81304.0
2021-03-24 12:45:00,45.97,45.98,45.85,45.86,32793.0,40.5319,40.5407,40.4261,40.4349,32793.0
2021-03-24 12:50:00,45.85,45.89,45.82,45.82,21010.0,40.4261,40.4614,40.3996,40.3996,21010.0
2021-03-24 12:55:00,45.8,45.87,45.79,45.8,23914.0,40.382,40.4437,40.3732,40.382,23914.0
2021-03-24 13:00:00,45.81,45.84,45.73,45.73,38293.0,40.3908,40.4173,40.3203,40.3203,38293.0
2021-03-24 13:05:00,45.74,45.76,45.7,45.73,25565.0,40.3291,40.3467,40.2938,40.3203,25565.0
2021-03-24 13:10:00,45.73,45.73,45.62,45.65,29504.0,40.3203,40.3203,40.2233,40.2497,29504.0
2021-03-24 13:15:00,45.65,45.68,45.59,45.65,25727.0,40.2497,40.2762,40.1968,40.2497,25727.0
2021-03-24 13:20:00,45.64,45.76,45.64,45.75,21149.0,40.2409,40.3467,40.2409,40.3379,21149.0
2021-03-24 13:25:00,45.75,45.76,45.72,45.74,17067.0,40.3379,40.3467,40.3115,40.3291,17067.0
2021-03-24 13:30:00,45.75,45.83,45.74,45.75,18490.0,40.3379,40.4084,40.3291,40.3379,18490.0
2021-03-24 13:35:00,45.75,45.85,45.74,45.84,18761.0,40.3379,40.4261,40.3291,40.4173,18761.0
2021-03-24 13:40:00,45.83,45.85,45.7,45.7,20757.0,40.4084,40.4261,40.2938,40.2938,20757.0
2021-03-24 13:45:00,45.7,45.85,45.69,45.85,21455.0,40.2938,40.4261,40.285,40.4261,21455.0
2021-03-24 13:50:00,45.85,45.9,45.8,45.84,25652.0,40.4261,40.4702,40.382,40.4173,25652.0
2021-03-24 13:55:00,45.84,45.85,45.76,45.8,20712.0,40.4173,40.4261,40.3467,40.382,20712.0
2021-03-24 14:00:00,45.81,45.82,45.75,45.82,24922.0,40.3908,40.3996,40.3379,40.3996,24922.0
2021-03-24 14:05:00,45.82,45.85,45.77,45.84,24596.0,40.3996,40.4261,40.3555,40.4173,24596.0
2021-03-24 14:10:00,45.84,45.86,45.79,45.82,31793.0,40.4173,40.4349,40.3732,40.3996,31793.0
2021-03-24 14:15:00,45.82,45.84,45.75,45.79,46794.0,40.3996,40.4173,40.3379,40.3732,46794.0
2021-03-24 14:20:00,45.79,45.83,45.73,45.75,29250.0,40.3732,40.4084,40.3203,40.3379,29250.0
2021-03-24 14:25:00,45.74,45.77,45.72,45.73,38086.0,40.3291,40.3555,40.3115,40.3203,38086.0
2021-03-24 14:30:00,45.72,45.73,45.62,45.66,32803.0,40.3115,40.3203,40.2233,40.2586,32803.0
2021-03-24 14:35:00,45.65,45.66,45.55,45.58,31468.0,40.2497,40.2586,40.1616,40.188,31468.0
2021-03-24 14:40:00,45.58,45.63,45.55,45.55,25909.0,40.188,40.2321,40.1616,40.1616,25909.0
2021-03-24 14:45:00,45.56,45.67,45.53,45.65,33530.0,40.1704,40.2674,40.1439,40.2497,33530.0
2021-03-24 14:50:00,45.65,45.66,45.56,45.57,23705.0,40.2497,40.2586,40.1704,40.1792,23705.0
2021-03-24 14:55:00,45.57,45.65,45.56,45.56,41237.0,40.1792,40.2497,40.1704,40.1704,41237.0
2021-03-24 15:00:00,45.57,45.63,45.56,45.61,31318.0,40.1792,40.2321,40.1704,40.2145,31318.0
2021-03-24 15:05:00,45.61,45.65,45.56,45.57,42787.0,40.2145,40.2497,40.1704,40.1792,42787.0
2021-03-24 15:10:00,45.58,45.59,45.53,45.54,42800.0,40.188,40.1968,40.1439,40.1528,42800.0
2021-03-24 15:15:00,45.53,45.57,45.51,45.52,67282.0,40.1439,40.1792,40.1263,40.1351,67282.0
2021-03-24 15:20:00,45.52,45.52,45.39,45.43,87636.0,40.1351,40.1351,40.0205,40.0558,87636.0
2021-03-24 15:25:00,45.43,45.43,45.37,45.39,45443.0,40.0558,40.0558,40.0029,40.0205,45443.0
2021-03-24 15:30:00,45.4,45.42,45.32,45.37,62703.0,40.0293,40.047,39.9588,40.0029,62703.0
2021-03-24 15:35:00,45.37,45.47,45.33,45.4,70129.0,40.0029,40.091,39.9676,40.0293,70129.0
2021-03-24 15:40:00,45.4,45.41,45.34,45.37,79197.0,40.0293,40.0381,39.9764,40.0029,79197.0
2021-03-24 15:45:00,45.37,45.43,45.34,45.38,96245.0,40.0029,40.0558,39.9764,40.0117,96245.0
2021-03-24 15:50:00,45.39,45.42,45.3,45.33,192613.0,40.0205,40.047,39.9411,39.9676,192613.0
2021-03-24 15:55:00,45.34,45.34,45.25,45.26,414870.0,39.9764,39.9764,39.8971,39.9059,414870.0
2021-03-25 09:30:00,45.34,45.42,45.01,45.01,102589.0,39.9764,40.047,39.6855,39.6855,102589.0
2021-03-25 09:35:00,45.02,45.04,44.8,44.81,122450.0,39.6943,39.7119,39.5003,39.5091,122450.0
2021-03-25 09:40:00,44.83,44.86,44.7,44.72,87458.0,39.5267,39.5532,39.4121,39.4298,87458.0
2021-03-25 09:45:00,44.73,45.01,44.73,44.94,83872.0,39.4386,39.6855,39.4386,39.6237,83872.0
2021-03-25 09:50:00,44.92,44.96,44.69,44.75,57375.0,39.6061,39.6414,39.4033,39.4562,57375.0
2021-03-25 09:55:00,44.74,44.89,44.7,44.81,57716.0,39.4474,39.5796,39.4121,39.5091,57716.0
2021-03-25 10:00:00,44.81,44.96,44.76,44.9,27191.0,39.5091,39.6414,39.465,39.5885,27191.0
2021-03-25 10:05:00,44.91,45.03,44.87,45.02,57330.0,39.5973,39.7031,39.562,39.6943,57330.0
2021-03-25 10:10:00,45.02,45.08,45.0,45.06,25742.0,39.6943,39.7472,39.6766,39.7295,25742.0
2021-03-25 10:15:00,45.06,45.06,44.89,44.97,63908.0,39.7295,39.7295,39.5796,39.6502,63908.0
2021-03-25 10:20:00,44.95,45.12,44.91,45.12,25050.0,39.6326,39.7824,39.5973,39.7824,25050.0
2021-03-25 10:25:00,45.12,45.23,45.1,45.22,45312.0,39.7824,39.8794,39.7648,39.8706,45312.0
2021-03-25 10:30:00,45.22,45.26,45.16,45.18,29887.0,39.8706,39.9059,39.8177,39.8353,29887.0
2021-03-25 10:35:00,45.17,45.22,45.11,45.2,49758.0,39.8265,39.8706,39.7736,39.853,49758.0
2021-03-25 10:40:00,45.2,45.21,45.14,45.18,61912.0,39.853,39.8618,39.8001,39.8353,61912.0
2021-03-25 10:45:00,45.19,45.26,45.13,45.25,64214.0,39.8442,39.9059,39.7913,39.8971,64214.0
2021-03-25 10:50:00,45.24,45.3,45.2,45.28,60501.0,39.8882,39.9411,39.853,39.9235,60501.0
2021-03-25 10:55:00,45.27,45.46,45.26,45.43,62871.0,39.9147,40.0822,39.9059,40.0558,62871.0
2021-03-25 11:00:00,45.43,45.44,45.2,45.23,40128.0,40.0558,40.0646,39.853,39.8794,40128.0
2021-03-25 11:05:00,45.23,45.31,45.2,45.26,34800.0,39.8794,39.95,39.853,39.9059,34800.0
2021-03-25 11:10:00,45.26,45.51,45.24,45.51,45232.0,39.9059,40.1263,39.8882,40.1263,45232.0
2021-03-25 11:15:00,45.5,45.57,45.48,45.55,38170.0,40.1175,40.1792,40.0999,40.1616,38170.0
2021-03-25 11:20:00,45.55,45.69,45.54,45.66,32608.0,40.1616,40.285,40.1528,40.2586,32608.0
2021-03-25 11:25:00,45.64,45.73,45.59,45.73,50708.0,40.2409,40.3203,40.1968,40.3203,50708.0
2021-03-25 11:30:00,45.72,45.86,45.71,45.82,70553.0,40.3115,40.4349,40.3026,40.3996,70553.0
2021-03-25 11:35:00,45.82,45.88,45.79,45.86,41213.0,40.3996,40.4525,40.3732,40.4349,41213.0
2021-03-25 11:40:00,45.85,45.89,45.81,45.82,52490.0,40.4261,40.4614,40.3908,40.3996,52490.0
2021-03-25 11:45:00,45.82,45.86,45.77,45.82,39875.0,40.3996,40.4349,40.3555,40.3996,39875.0
2021-03-25 11:50:00,45.82,45.93,45.78,45.93,29566.0,40.3996,40.4966,40.3644,40.4966,29566.0
2021-03-25 11:55:00,45.93,45.99,45.91,45.98,42475.0,40.4966,40.5495,40.479,40.5407,42475.0
2021-03-25 12:00:00,45.98,45.99,45.84,45.85,68746.0,40.5407,40.5495,40.4173,40.4261,68746.0
2021-03-25 12:05:00,45.86,45.86,45.81,45.85,23775.0,40.4349,40.4349,40.3908,40.4261,23775.0
2021-03-25 12:10:00,45.85,45.89,45.81,45.81,26533.0,40.4261,40.4614,40.3908,40.3908,26533.0
2021-03-25 12:15:00,45.81,45.99,45.81,45.99,30402.0,40.3908,40.5495,40.3908,40.5495,30402.0
2021-03-25 12:20:00,45.99,46.05,45.93,46.05,35323.0,40.5495,40.6024,40.4966,40.6024,35323.0
2021-03-25 12:25:00,46.05,46.07,45.97,45.99,31544.0,40.6024,40.6201,40.5319,40.5495,31544.0
2021-03-25 12:30:00,46.0,46.13,45.99,46.06,47354.0,40.5583,40.673,40.5495,40.6112,47354.0
2021-03-25 12:35:00,46.06,46.12,46.04,46.12,18502.0,40.6112,40.6641,40.5936,40.6641,18502.0
2021-03-25 12:40:00,46.14,46.22,46.08,46.21,51703.0,40.6818,40.7523,40.6289,40.7435,51703.0
2021-03-25 12:45:00,46.21,46.22,46.1,46.18,41884.0,40.7435,40.7523,40.6465,40.717,41884.0
2021-03-25 12:50:00,46.17,46.26,46.16,46.22,27081.0,40.7082,40.7876,40.6994,40.7523,27081.0
2021-03-25 12:55:00,46.22,46.27,46.18,46.23,27052.0,40.7523,40.7964,40.717,40.7611,27052.0
2021-03-25 13:00:00,46.23,46.25,46.14,46.21,43676.0,40.7611,40.7788,40.6818,40.7435,43676.0
2021-03-25 13:05:00,46.22,46.27,46.17,46.21,34861.0,40.7523,40.7964,40.7082,40.7435,34861.0
2021-03-25 13:10:00,46.21,46.24,46.16,46.21,26964.0,40.7435,40.7699,40.6994,40.7435,26964.0
2021-03-25 13:15:00,46.2,46.21,46.13,46.16,23343.0,40.7347,40.7435,40.673,40.6994,23343.0
2021-03-25 13:20:00,46.17,46.19,46.11,46.11,22699.0,40.7082,40.7259,40.6553,40.6553,22699.0
2021-03-25 13:25:00,46.12,46.14,46.05,46.05,21732.0,40.6641,40.6818,40.6024,40.6024,21732.0
2021-03-25 13:30:00,46.05,46.07,45.97,46.0,21800.0,40.6024,40.6201,40.5319,40.5583,21800.0
2021-03-25 13:35:00,46.01,46.06,45.97,46.05,22812.0,40.5672,40.6112,40.5319,40.6024,22812.0
2021-03-25 13:40:00,46.06,46.18,46.06,46.18,24018.0,40.6112,40.717,40.6112,40.717,24018.0
2021-03-25 13:45:00,46.18,46.2,46.06,46.12,38430.0,40.717,40.7347,40.6112,40.6641,38430.0
2021-03-25 13:50:00,46.11,46.13,46.08,46.12,13457.0,40.6553,40.673,40.6289,40.6641,13457.0
2021-03-25 13:55:00,46.13,46.13,46.02,46.04,23694.0,40.673,40.673,40.576,40.5936,23694.0
2021-03-25 14:00:00,46.03,46.04,46.01,46.01,21247.0,40.5848,40.5936,40.5672,40.5672,21247.0
2021-03-25 14:05:00,46.01,46.11,46.01,46.07,18791.0,40.5672,40.6553,40.5672,40.6201,18791.0
2021-03-25 14:10:00,46.07,46.1,46.05,46.08,22149.0,40.6201,40.6465,40.6024,40.6289,22149.0
2021-03-25 14:15:00,46.08,46.14,46.04,46.14,21176.0,40.6289,40.6818,40.5936,40.6818,21176.0
2021-03-25 14:20:00,46.14,46.16,46.09,46.15,15090.0,40.6818,40.6994,40.6377,40.6906,15090.0
2021-03-25 14:25:00,46.16,46.17,46.0,46.02,20460.0,40.6994,40.7082,40.5583,40.576,20460.0
2021-03-25 14:30:00,46.02,46.04,45.99,46.04,21920.0,40.576,40.5936,40.5495,40.5936,21920.0
2021-03-25 14:35:00,46.03,46.15,46.01,46.15,22380.0,40.5848,40.6906,40.5672,40.6906,22380.0
2021-03-25 14:40:00,46.15,46.25,46.14,46.25,24267.0,40.6906,40.7788,40.6818,40.7788,24267.0
2021-03-25 14:45:00,46.26,46.28,46.15,46.16,29100.0,40.7876,40.8052,40.6906,40.6994,29100.0
2021-03-25 14:50:00,46.16,46.2,46.14,46.19,20944.0,40.6994,40.7347,40.6818,40.7259,20944.0
2021-03-25 14:55:00,46.19,46.19,46.12,46.15,14933.0,40.7259,40.7259,40.6641,40.6906,14933.0
2021-03-25 15:00:00,46.15,46.19,46.11,46.13,28796.0,40.6906,40.7259,40.6553,40.673,28796.0
2021-03-25 15:05:00,46.13,46.14,46.08,46.12,32885.0,40.673,40.6818,40.6289,40.6641,32885.0
2021-03-25 15:10:00,46.11,46.26,46.09,46.26,52019.0,40.6553,40.7876,40.6377,40.7876,52019.0
2021-03-25 15:15:00,46.26,46.34,46.26,46.34,40760.0,40.7876,40.8581,40.7876,40.8581,40760.0
2021-03-25 15:20:00,46.34,46.37,46.31,46.34,26676.0,40.8581,40.8846,40.8317,40.8581,26676.0
2021-03-25 15:25:00,46.33,46.33,46.26,46.29,40338.0,40.8493,40.8493,40.7876,40.814,40338.0
2021-03-25 15:30:00,46.28,46.31,46.22,46.3,48075.0,40.8052,40.8317,40.7523,40.8229,48075.0
2021-03-25 15:35:00,46.3,46.33,46.24,46.3,41254.0,40.8229,40.8493,40.7699,40.8229,41254.0
2021-03-25 15:40:00,46.31,46.36,46.24,46.27,66380.0,40.8317,40.8758,40.7699,40.7964,66380.0
2021-03-25 15:45:00,46.27,46.29,46.17,46.17,81414.0,40.7964,40.814,40.7082,40.7082,81414.0
2021-03-25 15:50:00,46.17,46.31,46.17,46.21,148478.0,40.7082,40.8317,40.7082,40.7435,148478.0
2021-03-25 15:55:00,46.21,46.35,46.16,46.34,587725.0,40.7435,40.8669,40.6994,40.8581,587725.0
2021-03-26 09:30:00,46.82,47.1,46.77,47.09,112973.0,41.2813,41.5282,41.2373,41.5194,112973.0
2021-03-26 09:35:00,47.11,47.15,46.76,46.9,51809.0,41.537,41.5723,41.2284,41.3519,51809.0
2021-03-26 09:40:00,46.89,47.02,46.84,47.01,76685.0,41.3431,41.4577,41.299,41.4489,76685.0
2021-03-26 09:45:00,47.01,47.03,46.82,46.98,66523.0,41.4489,41.4665,41.2813,41.4224,66523.0
2021-03-26 09:50:00,46.97,47.02,46.92,46.97,52986.0,41.4136,41.4577,41.3695,41.4136,52986.0
2021-03-26 09:55:00,47.0,47.08,46.97,47.02,53420.0,41.44,41.5106,41.4136,41.4577,53420.0
2021-03-26 10:00:00,47.02,47.05,46.82,46.84,76712.0,41.4577,41.4841,41.2813,41.299,76712.0
2021-03-26 10:05:00,46.84,46.99,46.83,46.95,48900.0,41.299,41.4312,41.2902,41.396,48900.0
2021-03-26 10:10:00,46.95,47.01,46.92,46.98,85990.0,41.396,41.4489,41.3695,41.4224,85990.0
2021-03-26 10:15:00,46.98,47.09,46.98,47.05,44786.0,41.4224,41.5194,41.4224,41.4841,44786.0
2021-03-26 10:20:00,47.05,47.14,47.02,47.14,60688.0,41.4841,41.5635,41.4577,41.5635,60688.0
2021-03-26 10:25:00,47.14,47.21,47.1,47.13,68566.0,41.5635,41.6252,41.5282,41.5547,68566.0
2021-03-26 10:30:00,47.15,47.17,47.01,47.07,62285.0,41.5723,41.5899,41.4489,41.5018,62285.0
2021-03-26 10:35:00,47.07,47.09,46.92,46.98,43054.0,41.5018,41.5194,41.3695,41.4224,43054.0
2021-03-26 10:40:00,46.98,47.05,46.97,47.0,27381.0,41.4224,41.4841,41.4136,41.44,27381.0
2021-03-26 10:45:00,47.0,47.02,46.86,46.93,31959.0,41.44,41.4577,41.3166,41.3783,31959.0
2021-03-26 10:50:00,46.92,46.98,46.89,46.94,28670.0,41.3695,41.4224,41.3431,41.3871,28670.0
2021-03-26 10:55:00,46.92,47.07,46.91,47.02,52252.0,41.3695,41.5018,41.3607,41.4577,52252.0
2021-03-26 11:00:00,47.02,47.07,46.98,47.03,235073.0,41.4577,41.5018,41.4224,41.4665,235073.0
2021-03-26 11:05:00,47.03,47.07,46.96,46.98,30072.0,41.4665,41.5018,41.4048,41.4224,30072.0
2021-03-26 11:10:00,46.98,47.01,46.92,46.95,31551.0,41.4224,41.4489,41.3695,41.396,31551.0
2021-03-26 11:15:00,46.94,46.94,46.85,46.87,27080.0,41.3871,41.3871,41.3078,41.3254,27080.0
2021-03-26 11:20:00,46.88,46.99,46.88,46.96,28282.0,41.3342,41.4312,41.3342,41.4048,28282.0
2021-03-26 11:25:00,46.96,47.05,46.96,47.02,27800.0,41.4048,41.4841,41.4048,41.4577,27800.0
2021-03-26 11:30:00,47.01,47.02,46.95,47.01,30036.0,41.4489,41.4577,41.396,41.4489,30036.0
2021-03-26 11:35:00,47.02,47.02,46.98,47.0,26842.0,41.4577,41.4577,41.4224,41.44,26842.0
2021-03-26 11:40:00,47.0,47.04,46.98,47.0,23525.0,41.44,41.4753,41.4224,41.44,23525.0
2021-03-26 11:45:00,47.0,47.01,46.95,46.97,49280.0,41.44,41.4489,41.396,41.4136,49280.0
2021-03-26 11:50:00,46.96,46.98,46.91,46.92,33772.0,41.4048,41.4224,41.3607,41.3695,33772.0
2021-03-26 11:55:00,46.93,46.99,46.91,46.92,39421.0,41.3783,41.4312,41.3607,41.3695,39421.0
2021-03-26 12:00:00,46.92,47.01,46.9,46.96,37457.0,41.3695,41.4489,41.3519,41.4048,37457.0
2021-03-26 12:05:00,46.97,47.03,46.95,47.03,22461.0,41.4136,41.4665,41.396,41.4665,22461.0
2021-03-26 12:10:00,47.03,47.05,47.01,47.04,20124.0,41.4665,41.4841,41.4489,41.4753,20124.0
2021-03-26 12:15:00,47.04,47.05,46.99,47.02,28301.0,41.4753,41.4841,41.4312,41.4577,28301.0
2021-03-26 12:20:00,47.02,47.02,46.96,46.98,25820.0,41.4577,41.4577,41.4048,41.4224,25820.0
2021-03-26 12:25:00,46.98,47.0,46.95,46.98,20604.0,41.4224,41.44,41.396,41.4224,20604.0
2021-03-26 12:30:00,46.99,47.02,46.98,47.0,40214.0,41.4312,41.4577,41.4224,41.44,40214.0
2021-03-26 12:35:00,47.0,47.05,46.98,47.04,36025.0,41.44,41.4841,41.4224,41.4753,36025.0
2021-03-26 12:40:00,47.05,47.12,47.02,47.1,34485.0,41.4841,41.5458,41.4577,41.5282,34485.0
2021-03-26 12:45:00,47.1,47.11,46.99,47.04,61673.0,41.5282,41.537,41.4312,41.4753,61673.0
2021-03-26 12:50:00,47.03,47.1,47.02,47.07,49083.0,41.4665,41.5282,41.4577,41.5018,49083.0
2021-03-26 12:55:00,47.07,47.1,47.04,47.06,40289.0,41.5018,41.5282,41.4753,41.4929,40289.0
2021-03-26 13:00:00,47.05,47.06,47.03,47.04,28656.0,41.4841,41.4929,41.4665,41.4753,28656.0
2021-03-26 13:05:00,47.04,47.12,47.03,47.12,52568.0,41.4753,41.5458,41.4665,41.5458,52568.0
2021-03-26 13:10:00,47.12,47.13,47.0,47.03,35974.0,41.5458,41.5547,41.44,41.4665,35974.0
2021-03-26 13:15:00,47.04,47.07,47.02,47.03,50779.0,41.4753,41.5018,41.4577,41.4665,50779.0
2021-03-26 13:20:00,47.03,47.06,47.02,47.04,43940.0,41.4665,41.4929,41.4577,41.4753,43940.0
2021-03-26 13:25:00,47.05,47.08,47.02,47.05,44730.0,41.4841,41.5106,41.4577,41.4841,44730.0
2021-03-26 13:30:00,47.05,47.12,47.05,47.09,36095.0,41.4841,41.5458,41.4841,41.5194,36095.0
2021-03-26 13:35:00,47.09,47.09,47.05,47.05,98897.0,41.5194,41.5194,41.4841,41.4841,98897.0
2021-03-26 13:40:00,47.05,47.06,47.0,47.02,37019.0,41.4841,41.4929,41.44,41.4577,37019.0
2021-03-26 13:45:00,47.02,47.08,46.98,46.99,138941.0,41.4577,41.5106,41.4224,41.4312,138941.0
2021-03-26 13:50:00,47.0,47.05,46.99,47.04,45943.0,41.44,41.4841,41.4312,41.4753,45943.0
2021-03-26 13:55:00,47.04,47.1,47.01,47.1,48420.0,41.4753,41.5282,41.4489,41.5282,48420.0
2021-03-26 14:00:00,47.1,47.11,47.03,47.05,50799.0,41.5282,41.537,41.4665,41.4841,50799.0
2021-03-26 14:05:00,47.05,47.08,46.98,47.01,60133.0,41.4841,41.5106,41.4224,41.4489,60133.0
2021-03-26 14:10:00,47.0,47.03,46.94,46.94,51698.0,41.44,41.4665,41.3871,41.3871,51698.0
2021-03-26 14:15:00,46.94,47.08,46.92,47.07,102614.0,41.3871,41.5106,41.3695,41.5018,102614.0
2021-03-26 14:20:00,47.07,47.43,47.0,47.43,309134.0,41.5018,41.8192,41.44,41.8192,309134.0
2021-03-26 14:25:00,47.43,47.45,47.27,47.29,129252.0,41.8192,41.8368,41.6781,41.6957,129252.0
2021-03-26 14:30:00,47.28,47.47,47.28,47.41,131199.0,41.6869,41.8544,41.6869,41.8015,131199.0
2021-03-26 14:35:00,47.41,47.44,47.31,47.31,128577.0,41.8015,41.828,41.7134,41.7134,128577.0
2021-03-26 14:40:00,47.32,47.36,47.23,47.23,61602.0,41.7222,41.7575,41.6428,41.6428,61602.0
2021-03-26 14:45:00,47.23,47.24,46.94,46.98,100646.0,41.6428,41.6517,41.3871,41.4224,100646.0
2021-03-26 14:50:00,46.98,47.13,46.97,47.09,67421.0,41.4224,41.5547,41.4136,41.5194,67421.0
2021-03-26 14:55:00,47.09,47.23,47.07,47.21,64581.0,41.5194,41.6428,41.5018,41.6252,64581.0
2021-03-26 15:00:00,47.2,47.25,47.18,47.21,72631.0,41.6164,41.6605,41.5987,41.6252,72631.0
2021-03-26 15:05:00,47.21,47.24,47.16,47.18,70181.0,41.6252,41.6517,41.5811,41.5987,70181.0
2021-03-26 15:10:00,47.18,47.2,47.13,47.14,54952.0,41.5987,41.6164,41.5547,41.5635,54952.0
2021-03-26 15:15:00,47.14,47.2,47.11,47.2,58030.0,41.5635,41.6164,41.537,41.6164,58030.0
2021-03-26 15:20:00,47.2,47.2,47.07,47.08,63607.0,41.6164,41.6164,41.5018,41.5106,63607.0
2021-03-26 15:25:00,47.07,47.07,46.98,47.07,62126.0,41.5018,41.5018,41.4224,41.5018,62126.0
2021-03-26 15:30:00,47.07,47.13,47.05,47.13,70475.0,41.5018,41.5547,41.4841,41.5547,70475.0
2021-03-26 15:35:00,47.13,47.21,47.0,47.08,130991.0,41.5547,41.6252,41.44,41.5106,130991.0
2021-03-26 15:40:00,47.08,47.19,47.07,47.19,102639.0,41.5106,41.6076,41.5018,41.6076,102639.0
2021-03-26 15:45:00,47.19,47.21,47.11,47.19,144144.0,41.6076,41.6252,41.537,41.6076,144144.0
2021-03-26 15:50:00,47.19,47.37,47.17,47.37,350429.0,41.6076,41.7663,41.5899,41.7663,350429.0
2021-03-26 15:55:00,47.36,47.56,47.33,47.48,641796.0,41.7575,41.9338,41.731,41.8633,641796.0
2021-03-29 09:30:00,46.63,46.97,46.46,46.51,117974.0,41.1138,41.4136,40.9639,41.008,117974.0
2021-03-29 09:35:00,46.52,46.84,46.49,46.77,48038.0,41.0168,41.299,40.9904,41.2373,48038.0
2021-03-29 09:40:00,46.76,46.97,46.75,46.93,56026.0,41.2284,41.4136,41.2196,41.3783,56026.0
2021-03-29 09:45:00,46.92,47.09,46.88,46.97,36922.0,41.3695,41.5194,41.3342,41.4136,36922.0
2021-03-29 09:50:00,46.98,47.02,46.86,46.93,32987.0,41.4224,41.4577,41.3166,41.3783,32987.0
2021-03-29 09:55:00,46.94,47.2,46.93,47.18,36355.0,41.3871,41.6164,41.3783,41.5987,36355.0
2021-03-29 10:00:00,47.18,47.4,47.15,47.4,54323.0,41.5987,41.7927,41.5723,41.7927,54323.0
2021-03-29 10:05:00,47.4,47.44,47.3,47.34,41556.0,41.7927,41.828,41.7046,41.7398,41556.0
2021-03-29 10:10:00,47.33,47.42,47.29,47.33,29461.0,41.731,41.8104,41.6957,41.731,29461.0
2021-03-29 10:15:00,47.33,47.33,47.06,47.06,40343.0,41.731,41.731,41.4929,41.4929,40343.0
2021-03-29 10:20:00,47.06,47.14,47.0,47.1,35823.0,41.4929,41.5635,41.44,41.5282,35823.0
2021-03-29 10:25:00,47.09,47.13,46.93,46.93,42426.0,41.5194,41.5547,41.3783,41.3783,42426.0
2021-03-29 10:30:00,46.93,46.97,46.85,46.91,26782.0,41.3783,41.4136,41.3078,41.3607,26782.0
2021-03-29 10:35:00,46.9,47.03,46.87,46.98,24971.0,41.3519,41.4665,41.3254,41.4224,24971.0
2021-03-29 10:40:00,46.95,46.98,46.9,46.91,24815.0,41.396,41.4224,41.3519,41.3607,24815.0
2021-03-29 10:45:00,46.92,47.0,46.9,46.97,15767.0,41.3695,41.44,41.3519,41.4136,15767.0
2021-03-29 10:50:00,46.98,47.04,46.88,46.89,32168.0,41.4224,41.4753,41.3342,41.3431,32168.0
2021-03-29 10:55:00,46.88,47.0,46.86,46.96,41250.0,41.3342,41.44,41.3166,41.4048,41250.0
2021-03-29 11:00:00,46.97,47.09,46.96,47.08,40495.0,41.4136,41.5194,41.4048,41.5106,40495.0
2021-03-29 11:05:00,47.07,47.13,47.03,47.08,26726.0,41.5018,41.5547,41.4665,41.5106,26726.0
2021-03-29 11:10:00,47.08,47.11,46.95,47.01,46554.0,41.5106,41.537,41.396,41.4489,46554.0
2021-03-29 11:15:00,47.01,47.01,46.93,46.96,33195.0,41.4489,41.4489,41.3783,41.4048,33195.0
2021-03-29 11:20:00,46.96,46.97,46.89,46.89,21896.0,41.4048,41.4136,41.3431,41.3431,21896.0
2021-03-29 11:25:00,46.9,46.95,46.84,46.93,44029.0,41.3519,41.396,41.299,41.3783,44029.0
2021-03-29 11:30:00,46.93,47.02,46.89,47.02,26428.0,41.3783,41.4577,41.3431,41.4577,26428.0
2021-03-29 11:35:00,47.02,47.09,46.98,47.08,29283.0,41.4577,41.5194,41.4224,41.5106,29283.0
2021-03-29 11:40:00,47.08,47.18,47.08,47.13,34190.0,41.5106,41.5987,41.5106,41.5547,34190.0
2021-03-29 11:45:00,47.13,47.25,47.11,47.22,49947.0,41.5547,41.6605,41.537,41.634,49947.0
2021-03-29 11:50:00,47.22,47.3,47.16,47.28,35555.0,41.634,41.7046,41.5811,41.6869,35555.0
2021-03-29 11:55:00,47.29,47.35,47.26,47.29,20562.0,41.6957,41.7486,41.6693,41.6957,20562.0
2021-03-29 12:00:00,47.28,47.33,47.23,47.24,15742.0,41.6869,41.731,41.6428,41.6517,15742.0
2021-03-29 12:05:00,47.23,47.31,47.23,47.24,19536.0,41.6428,41.7134,41.6428,41.6517,19536.0
2021-03-29 12:10:00,47.25,47.26,47.19,47.22,38076.0,41.6605,41.6693,41.6076,41.634,38076.0
2021-03-29 12:15:00,47.21,47.21,47.1,47.14,24144.0,41.6252,41.6252,41.5282,41.5635,24144.0
2021-03-29 12:20:00,47.13,47.17,47.13,47.16,21402.0,41.5547,41.5899,41.5547,41.5811,21402.0
2021-03-29 12:25:00,47.17,47.29,47.16,47.29,28909.0,41.5899,41.6957,41.5811,41.6957,28909.0
2021-03-29 12:30:00,47.3,47.35,47.27,47.32,17405.0,41.7046,41.7486,41.6781,41.7222,17405.0
2021-03-29 12:35:00,47.32,47.43,47.29,47.41,22840.0,41.7222,41.8192,41.6957,41.8015,22840.0
2021-03-29 12:40:00,47.4,47.47,47.33,47.47,17028.0,41.7927,41.8544,41.731,41.8544,17028.0
2021-03-29 12:45:00,47.47,47.47,47.4,47.43,19428.0,41.8544,41.8544,41.7927,41.8192,19428.0
2021-03-29 12:50:00,47.42,47.47,47.38,47.47,14202.0,41.8104,41.8544,41.7751,41.8544,14202.0
2021-03-29 12:55:00,47.48,47.5,47.42,47.48,18660.0,41.8633,41.8809,41.8104,41.8633,18660.0
2021-03-29 13:00:00,47.48,47.52,47.46,47.51,20019.0,41.8633,41.8985,41.8456,41.8897,20019.0
2021-03-29 13:05:00,47.52,47.6,47.51,47.52,31100.0,41.8985,41.9691,41.8897,41.8985,31100.0
2021-03-29 13:10:00,47.52,47.57,47.49,47.49,28216.0,41.8985,41.9426,41.8721,41.8721,28216.0
2021-03-29 13:15:00,47.5,47.52,47.47,47.5,18506.0,41.8809,41.8985,41.8544,41.8809,18506.0
2021-03-29 13:20:00,47.5,47.54,47.44,47.45,22672.0,41.8809,41.9162,41.828,41.8368,22672.0
2021-03-29 13:25:00,47.45,47.47,47.42,47.45,12218.0,41.8368,41.8544,41.8104,41.8368,12218.0
2021-03-29 13:30:00,47.45,47.57,47.41,47.57,24700.0,41.8368,41.9426,41.8015,41.9426,24700.0
2021-03-29 13:35:00,47.57,47.58,47.53,47.57,22403.0,41.9426,41.9514,41.9073,41.9426,22403.0
2021-03-29 13:40:00,47.57,47.57,47.45,47.47,50109.0,41.9426,41.9426,41.8368,41.8544,50109.0
2021-03-29 13:45:00,47.46,47.53,47.43,47.53,39324.0,41.8456,41.9073,41.8192,41.9073,39324.0
2021-03-29 13:50:00,47.52,47.57,47.5,47.51,20305.0,41.8985,41.9426,41.8809,41.8897,20305.0
2021-03-29 13:55:00,47.5,47.53,47.44,47.52,27467.0,41.8809,41.9073,41.828,41.8985,27467.0
2021-03-29 14:00:00,47.52,47.57,47.48,47.52,33753.0,41.8985,41.9426,41.8633,41.8985,33753.0
2021-03-29 14:05:00,47.51,47.64,47.51,47.64,21708.0,41.8897,42.0043,41.8897,42.0043,21708.0
2021-03-29 14:10:00,47.64,47.7,47.55,47.69,32650.0,42.0043,42.0572,41.925,42.0484,32650.0
2021-03-29 14:15:00,47.69,47.69,47.61,47.62,19607.0,42.0484,42.0484,41.9779,41.9867,19607.0
2021-03-29 14:20:00,47.62,47.65,47.59,47.64,25339.0,41.9867,42.0131,41.9602,42.0043,25339.0
2021-03-29 14:25:00,47.65,47.67,47.61,47.65,11106.0,42.0131,42.0308,41.9779,42.0131,11106.0
2021-03-29 14:30:00,47.64,47.64,47.52,47.56,31415.0,42.0043,42.0043,41.8985,41.9338,31415.0
2021-03-29 14:35:00,47.55,47.6,47.52,47.57,20675.0,41.925,41.9691,41.8985,41.9426,20675.0
2021-03-29 14:40:00,47.57,47.66,47.56,47.63,27099.0,41.9426,42.022,41.9338,41.9955,27099.0
2021-03-29 14:45:00,47.63,47.73,47.61,47.69,34009.0,41.9955,42.0837,41.9779,42.0484,34009.0
2021-03-29 14:50:00,47.69,47.72,47.64,47.66,35122.0,42.0484,42.0749,42.0043,42.022,35122.0
2021-03-29 14:55:00,47.66,47.67,47.59,47.64,25845.0,42.022,42.0308,41.9602,42.0043,25845.0
2021-03-29 15:00:00,47.64,47.72,47.64,47.72,22863.0,42.0043,42.0749,42.0043,42.0749,22863.0
2021-03-29 15:05:00,47.72,47.77,47.7,47.75,26359.0,42.0749,42.119,42.0572,42.1013,26359.0
2021-03-29 15:10:00,47.74,47.78,47.68,47.78,23663.0,42.0925,42.1278,42.0396,42.1278,23663.0
2021-03-29 15:15:00,47.78,47.82,47.76,47.8,29959.0,42.1278,42.163,42.1101,42.1454,29959.0
2021-03-29 15:20:00,47.8,47.84,47.77,47.84,70315.0,42.1454,42.1807,42.119,42.1807,70315.0
2021-03-29 15:25:00,47.85,47.9,47.81,47.89,44272.0,42.1895,42.2336,42.1542,42.2248,44272.0
2021-03-29 15:30:00,47.9,47.91,47.78,47.78,53108.0,42.2336,42.2424,42.1278,42.1278,53108.0
2021-03-29 15:35:00,47.79,47.8,47.76,47.79,47650.0,42.1366,42.1454,42.1101,42.1366,47650.0
2021-03-29 15:40:00,47.79,47.8,47.68,47.68,77749.0,42.1366,42.1454,42.0396,42.0396,77749.0
2021-03-29 15:45:00,47.69,47.75,47.64,47.64,66330.0,42.0484,42.1013,42.0043,42.0043,66330.0
2021-03-29 15:50:00,47.65,47.68,47.58,47.59,126302.0,42.0131,42.0396,41.9514,41.9602,126302.0
2021-03-29 15:55:00,47.59,47.59,47.44,47.52,476657.0,41.9602,41.9602,41.828,41.8985,476657.0
2021-03-30 09:30:00,47.8,48.05,47.5,48.04,94192.0,42.1454,42.3658,41.8809,42.357,94192.0
2021-03-30 09:35:00,48.02,48.08,47.95,48.04,72074.0,42.3394,42.3923,42.2777,42.357,72074.0
2021-03-30 09:40:00,48.02,48.1,47.98,48.05,75503.0,42.3394,42.4099,42.3041,42.3658,75503.0
2021-03-30 09:45:00,48.05,48.09,47.76,47.78,30767.0,42.3658,42.4011,42.1101,42.1278,30767.0
2021-03-30 09:50:00,47.78,47.78,47.63,47.74,25563.0,42.1278,42.1278,41.9955,42.0925,25563.0
2021-03-30 09:55:00,47.74,47.9,47.73,47.85,22404.0,42.0925,42.2336,42.0837,42.1895,22404.0
2021-03-30 10:00:00,47.84,47.93,47.78,47.8,31569.0,42.1807,42.26,42.1278,42.1454,31569.0
2021-03-30 10:05:00,47.8,47.83,47.72,47.72,17540.0,42.1454,42.1719,42.0749,42.0749,17540.0
2021-03-30 10:10:00,47.72,47.8,47.69,47.71,20520.0,42.0749,42.1454,42.0484,42.0661,20520.0
2021-03-30 10:15:00,47.72,47.76,47.68,47.7,20592.0,42.0749,42.1101,42.0396,42.0572,20592.0
2021-03-30 10:20:00,47.69,47.72,47.61,47.71,28453.0,42.0484,42.0749,41.9779,42.0661,28453.0
2021-03-30 10:25:00,47.7,47.82,47.69,47.82,16526.0,42.0572,42.163,42.0484,42.163,16526.0
2021-03-30 10:30:00,47.81,47.89,47.79,47.84,16794.0,42.1542,42.2248,42.1366,42.1807,16794.0
2021-03-30 10:35:00,47.83,47.92,47.78,47.91,21372.0,42.1719,42.2512,42.1278,42.2424,21372.0
2021-03-30 10:40:00,47.91,47.92,47.76,47.77,20188.0,42.2424,42.2512,42.1101,42.119,20188.0
2021-03-30 10:45:00,47.76,47.84,47.74,47.83,20105.0,42.1101,42.1807,42.0925,42.1719,20105.0
2021-03-30 10:50:00,47.83,47.84,47.69,47.73,35520.0,42.1719,42.1807,42.0484,42.0837,35520.0
2021-03-30 10:55:00,47.74,47.78,47.69,47.7,22590.0,42.0925,42.1278,42.0484,42.0572,22590.0
2021-03-30 11:00:00,47.7,47.75,47.66,47.74,30421.0,42.0572,42.1013,42.022,42.0925,30421.0
2021-03-30 11:05:00,47.73,47.81,47.71,47.79,67992.0,42.0837,42.1542,42.0661,42.1366,67992.0
2021-03-30 11:10:00,47.79,47.86,47.76,47.83,46884.0,42.1366,42.1983,42.1101,42.1719,46884.0
2021-03-30 11:15:00,47.84,47.85,47.76,47.76,27111.0,42.1807,42.1895,42.1101,42.1101,27111.0
2021-03-30 11:20:00,47.77,47.85,47.76,47.78,15738.0,42.119,42.1895,42.1101,42.1278,15738.0
2021-03-30 11:25:00,47.77,47.84,47.77,47.83,52654.0,42.119,42.1807,42.119,42.1719,52654.0
2021-03-30 11:30:00,47.84,47.84,47.75,47.75,56122.0,42.1807,42.1807,42.1013,42.1013,56122.0
2021-03-30 11:35:00,47.76,47.76,47.68,47.69,19090.0,42.1101,42.1101,42.0396,42.0484,19090.0
2021-03-30 11:40:00,47.69,47.72,47.65,47.71,68212.0,42.0484,42.0749,42.0131,42.0661,68212.0
2021-03-30 11:45:00,47.71,47.77,47.65,47.65,33921.0,42.0661,42.119,42.0131,42.0131,33921.0
2021-03-30 11:50:00,47.65,47.72,47.6,47.71,22173.0,42.0131,42.0749,41.9691,42.0661,22173.0
2021-03-30 11:55:00,47.71,47.76,47.68,47.71,45191.0,42.0661,42.1101,42.0396,42.0661,45191.0
2021-03-30 12:00:00,47.71,47.77,47.69,47.76,34434.0,42.0661,42.119,42.0484,42.1101,34434.0
2021-03-30 12:05:00,47.75,47.8,47.74,47.79,34067.0,42.1013,42.1454,42.0925,42.1366,34067.0
2021-03-30 12:10:00,47.8,47.81,47.75,47.77,15229.0,42.1454,42.1542,42.1013,42.119,15229.0
2021-03-30 12:15:00,47.77,47.84,47.77,47.79,35301.0,42.119,42.1807,42.119,42.1366,35301.0
2021-03-30 12:20:00,47.78,47.81,47.75,47.8,21183.0,42.1278,42.1542,42.1013,42.1454,21183.0
2021-03-30 12:25:00,47.79,47.8,47.75,47.77,28657.0,42.1366,42.1454,42.1013,42.119,28657.0
2021-03-30 12:30:00,47.76,47.83,47.75,47.81,20178.0,42.1101,42.1719,42.1013,42.1542,20178.0
2021-03-30 12:35:00,47.81,47.86,47.81,47.84,13312.0,42.1542,42.1983,42.1542,42.1807,13312.0
2021-03-30 12:40:00,47.84,47.85,47.78,47.8,40008.0,42.1807,42.1895,42.1278,42.1454,40008.0
2021-03-30 12:45:00,47.8,47.81,47.76,47.76,29105.0,42.1454,42.1542,42.1101,42.1101,29105.0
2021-03-30 12:50:00,47.77,47.79,47.75,47.77,15761.0,42.119,42.1366,42.1013,42.119,15761.0
2021-03-30 12:55:00,47.76,47.81,47.75,47.81,13423.0,42.1101,42.1542,42.1013,42.1542,13423.0
2021-03-30 13:00:00,47.81,47.81,47.73,47.78,13931.0,42.1542,42.1542,42.0837,42.1278,13931.0
2021-03-30 13:05:00,47.78,47.8,47.72,47.76,12433.0,42.1278,42.1454,42.0749,42.1101,12433.0
2021-03-30 13:10:00,47.75,47.76,47.72,47.73,47752.0,42.1013,42.1101,42.0749,42.0837,47752.0
2021-03-30 13:15:00,47.74,47.77,47.7,47.75,28504.0,42.0925,42.119,42.0572,42.1013,28504.0
2021-03-30 13:20:00,47.74,47.83,47.73,47.82,21404.0,42.0925,42.1719,42.0837,42.163,21404.0
2021-03-30 13:25:00,47.81,47.81,47.77,47.81,16656.0,42.1542,42.1542,42.119,42.1542,16656.0
2021-03-30 13:30:00,47.8,47.82,47.76,47.81,46150.0,42.1454,42.163,42.1101,42.1542,46150.0
2021-03-30 13:35:00,47.8,47.82,47.75,47.81,57402.0,42.1454,42.163,42.1013,42.1542,57402.0
2021-03-30 13:40:00,47.81,47.93,47.8,47.92,27899.0,42.1542,42.26,42.1454,42.2512,27899.0
2021-03-30 13:45:00,47.92,47.96,47.88,47.93,56782.0,42.2512,42.2865,42.2159,42.26,56782.0
2021-03-30 13:50:00,47.93,47.99,47.92,47.98,33516.0,42.26,42.3129,42.2512,42.3041,33516.0
2021-03-30 13:55:00,47.98,48.0,47.96,47.99,34051.0,42.3041,42.3217,42.2865,42.3129,34051.0
2021-03-30 14:00:00,47.98,48.0,47.89,47.93,33824.0,42.3041,42.3217,42.2248,42.26,33824.0
2021-03-30 14:05:00,47.93,47.97,47.92,47.96,28021.0,42.26,42.2953,42.2512,42.2865,28021.0
2021-03-30 14:10:00,47.96,48.01,47.92,47.99,27447.0,42.2865,42.3306,42.2512,42.3129,27447.0
2021-03-30 14:15:00,47.98,47.99,47.94,47.97,12211.0,42.3041,42.3129,42.2688,42.2953,12211.0
2021-03-30 14:20:00,47.97,48.01,47.96,47.98,16140.0,42.2953,42.3306,42.2865,42.3041,16140.0
2021-03-30 14:25:00,47.99,48.03,47.97,47.98,38004.0,42.3129,42.3482,42.2953,42.3041,38004.0
2021-03-30 14:30:00,47.98,47.99,47.93,47.93,351076.0,42.3041,42.3129,42.26,42.26,351076.0
2021-03-30 14:35:00,47.92,47.93,47.82,47.83,27155.0,42.2512,42.26,42.163,42.1719,27155.0
2021-03-30 14:40:00,47.83,47.88,47.83,47.88,152524.0,42.1719,42.2159,42.1719,42.2159,152524.0
2021-03-30 14:45:00,47.9,47.96,47.89,47.96,17829.0,42.2336,42.2865,42.2248,42.2865,17829.0
2021-03-30 14:50:00,47.97,47.99,47.93,47.96,69691.0,42.2953,42.3129,42.26,42.2865,69691.0
2021-03-30 14:55:00,47.96,48.06,47.93,48.05,102089.0,42.2865,42.3746,42.26,42.3658,102089.0
2021-03-30 15:00:00,48.05,48.15,48.03,48.13,47544.0,42.3658,42.454,42.3482,42.4364,47544.0
2021-03-30 15:05:00,48.13,48.13,48.08,48.08,39880.0,42.4364,42.4364,42.3923,42.3923,39880.0
2021-03-30 15:10:00,48.08,48.1,47.98,48.01,27704.0,42.3923,42.4099,42.3041,42.3306,27704.0
2021-03-30 15:15:00,48.01,48.02,47.95,47.98,18170.0,42.3306,42.3394,42.2777,42.3041,18170.0
2021-03-30 15:20:00,47.98,48.05,47.97,48.05,24873.0,42.3041,42.3658,42.2953,42.3658,24873.0
2021-03-30 15:25:00,48.05,48.07,48.02,48.06,23589.0,42.3658,42.3835,42.3394,42.3746,23589.0
2021-03-30 15:30:00,48.05,48.1,48.04,48.08,26796.0,42.3658,42.4099,42.357,42.3923,26796.0
2021-03-30 15:35:00,48.08,48.09,48.04,48.05,29948.0,42.3923,42.4011,42.357,42.3658,29948.0
2021-03-30 15:40:00,48.04,48.04,47.96,47.98,27639.0,42.357,42.357,42.2865,42.3041,27639.0
2021-03-30 15:45:00,47.97,47.98,47.87,47.89,51397.0,42.2953,42.3041,42.2071,42.2248,51397.0
2021-03-30 15:50:00,47.88,47.91,47.84,47.85,104003.0,42.2159,42.2424,42.1807,42.1895,104003.0
2021-03-30 15:55:00,47.85,47.87,47.73,47.87,380282.0,42.1895,42.2071,42.0837,42.2071,380282.0
2021-03-31 09:30:00,47.63,47.88,47.63,47.77,74217.0,41.9955,42.2159,41.9955,42.119,74217.0
2021-03-31 09:35:00,47.77,47.87,47.74,47.85,51399.0,42.119,42.2071,42.0925,42.1895,51399.0
2021-03-31 09:40:00,47.84,47.86,47.64,47.65,32500.0,42.1807,42.1983,42.0043,42.0131,32500.0
2021-03-31 09:45:00,47.64,47.68,47.53,47.58,28830.0,42.0043,42.0396,41.9073,41.9514,28830.0
2021-03-31 09:50:00,47.57,47.61,47.5,47.56,36889.0,41.9426,41.9779,41.8809,41.9338,36889.0
2021-03-31 09:55:00,47.57,47.72,47.56,47.65,95750.0,41.9426,42.0749,41.9338,42.0131,95750.0
2021-03-31 10:00:00,47.65,47.71,47.57,47.66,55716.0,42.0131,42.0661,41.9426,42.022,55716.0
2021-03-31 10:05:00,47.66,47.67,47.57,47.58,36733.0,42.022,42.0308,41.9426,41.9514,36733.0
2021-03-31 10:10:00,47.58,47.6,47.41,47.42,36439.0,41.9514,41.9691,41.8015,41.8104,36439.0
2021-03-31 10:15:00,47.41,47.44,47.32,47.37,28613.0,41.8015,41.828,41.7222,41.7663,28613.0
2021-03-31 10:20:00,47.37,47.4,47.28,47.34,24693.0,41.7663,41.7927,41.6869,41.7398,24693.0
2021-03-31 10:25:00,47.34,47.39,47.33,47.38,27472.0,41.7398,41.7839,41.731,41.7751,27472.0
2021-03-31 10:30:00,47.38,47.43,47.3,47.43,32573.0,41.7751,41.8192,41.7046,41.8192,32573.0
2021-03-31 10:35:00,47.42,47.42,47.33,47.36,21310.0,41.8104,41.8104,41.731,41.7575,21310.0
2021-03-31 10:40:00,47.37,47.4,47.25,47.32,30047.0,41.7663,41.7927,41.6605,41.7222,30047.0
2021-03-31 10:45:00,47.32,47.32,47.23,47.26,17359.0,41.7222,41.7222,41.6428,41.6693,17359.0
2021-03-31 10:50:00,47.25,47.3,47.22,47.23,31878.0,41.6605,41.7046,41.634,41.6428,31878.0
2021-03-31 10:55:00,47.24,47.34,47.23,47.33,38278.0,41.6517,41.7398,41.6428,41.731,38278.0
2021-03-31 11:00:00,47.33,47.4,47.24,47.38,68781.0,41.731,41.7927,41.6517,41.7751,68781.0
2021-03-31 11:05:00,47.38,47.41,47.29,47.3,33399.0,41.7751,41.8015,41.6957,41.7046,33399.0
2021-03-31 11:10:00,47.31,47.36,47.26,47.32,72255.0,41.7134,41.7575,41.6693,41.7222,72255.0
2021-03-31 11:15:00,47.32,47.39,47.31,47.39,40644.0,41.7222,41.7839,41.7134,41.7839,40644.0
2021-03-31 11:20:00,47.4,47.46,47.39,47.41,36246.0,41.7927,41.8456,41.7839,41.8015,36246.0
2021-03-31 11:25:00,47.41,47.43,47.3,47.3,17255.0,41.8015,41.8192,41.7046,41.7046,17255.0
2021-03-31 11:30:00,47.29,47.3,47.25,47.29,19975.0,41.6957,41.7046,41.6605,41.6957,19975.0
2021-03-31 11:35:00,47.28,47.31,47.26,47.28,14054.0,41.6869,41.7134,41.6693,41.6869,14054.0
2021-03-31 11:40:00,47.28,47.34,47.26,47.33,16288.0,41.6869,41.7398,41.6693,41.731,16288.0
2021-03-31 11:45:00,47.34,47.41,47.34,47.4,14400.0,41.7398,41.8015,41.7398,41.7927,14400.0
2021-03-31 11:50:00,47.4,47.41,47.35,47.37,11978.0,41.7927,41.8015,41.7486,41.7663,11978.0
2021-03-31 11:55:00,47.38,47.41,47.36,47.39,11618.0,41.7751,41.8015,41.7575,41.7839,11618.0
2021-03-31 12:00:00,47.38,47.4,47.33,47.35,8867.0,41.7751,41.7927,41.731,41.7486,8867.0
2021-03-31 12:05:00,47.35,47.42,47.35,47.39,14208.0,41.7486,41.8104,41.7486,41.7839,14208.0
2021-03-31 12:10:00,47.4,47.46,47.4,47.46,15281.0,41.7927,41.8456,41.7927,41.8456,15281.0
2021-03-31 12:15:00,47.46,47.46,47.36,47.41,12045.0,41.8456,41.8456,41.7575,41.8015,12045.0
2021-03-31 12:20:00,47.41,47.41,47.36,47.38,13426.0,41.8015,41.8015,41.7575,41.7751,13426.0
2021-03-31 12:25:00,47.39,47.44,47.38,47.41,12659.0,41.7839,41.828,41.7751,41.8015,12659.0
2021-03-31 12:30:00,47.41,47.41,47.33,47.35,13253.0,41.8015,41.8015,41.731,41.7486,13253.0
2021-03-31 12:35:00,47.36,47.37,47.33,47.35,11138.0,41.7575,41.7663,41.731,41.7486,11138.0
2021-03-31 12:40:00,47.35,47.44,47.35,47.44,17388.0,41.7486,41.828,41.7486,41.828,17388.0
2021-03-31 12:45:00,47.44,47.47,47.4,47.41,16222.0,41.828,41.8544,41.7927,41.8015,16222.0
2021-03-31 12:50:00,47.4,47.44,47.39,47.4,14864.0,41.7927,41.828,41.7839,41.7927,14864.0
2021-03-31 12:55:00,47.4,47.51,47.39,47.49,25565.0,41.7927,41.8897,41.7839,41.8721,25565.0
2021-03-31 13:00:00,47.5,47.54,47.47,47.51,59371.0,41.8809,41.9162,41.8544,41.8897,59371.0
2021-03-31 13:05:00,47.51,47.51,47.47,47.48,13655.0,41.8897,41.8897,41.8544,41.8633,13655.0
2021-03-31 13:10:00,47.48,47.52,47.46,47.49,15812.0,41.8633,41.8985,41.8456,41.8721,15812.0
2021-03-31 13:15:00,47.48,47.48,47.43,47.47,23784.0,41.8633,41.8633,41.8192,41.8544,23784.0
2021-03-31 13:20:00,47.47,47.48,47.42,47.45,16585.0,41.8544,41.8633,41.8104,41.8368,16585.0
2021-03-31 13:25:00,47.45,47.5,47.44,47.45,15398.0,41.8368,41.8809,41.828,41.8368,15398.0
2021-03-31 13:30:00,47.45,47.51,47.43,47.5,15317.0,41.8368,41.8897,41.8192,41.8809,15317.0
2021-03-31 13:35:00,47.5,47.52,47.46,47.51,20243.0,41.8809,41.8985,41.8456,41.8897,20243.0
2021-03-31 13:40:00,47.51,47.52,47.46,47.47,10306.0,41.8897,41.8985,41.8456,41.8544,10306.0
2021-03-31 13:45:00,47.47,47.52,47.47,47.52,10897.0,41.8544,41.8985,41.8544,41.8985,10897.0
2021-03-31 13:50:00,47.51,47.56,47.5,47.56,19800.0,41.8897,41.9338,41.8809,41.9338,19800.0
2021-03-31 13:55:00,47.56,47.58,47.55,47.57,24918.0,41.9338,41.9514,41.925,41.9426,24918.0
2021-03-31 14:00:00,47.55,47.58,47.54,47.58,34109.0,41.925,41.9514,41.9162,41.9514,34109.0
2021-03-31 14:05:00,47.58,47.59,47.52,47.55,32249.0,41.9514,41.9602,41.8985,41.925,32249.0
2021-03-31 14:10:00,47.55,47.55,47.5,47.55,13939.0,41.925,41.925,41.8809,41.925,13939.0
2021-03-31 14:15:00,47.54,47.55,47.51,47.52,10453.0,41.9162,41.925,41.8897,41.8985,10453.0
2021-03-31 14:20:00,47.51,47.56,47.48,47.56,17224.0,41.8897,41.9338,41.8633,41.9338,17224.0
2021-03-31 14:25:00,47.55,47.55,47.51,47.53,15327.0,41.925,41.925,41.8897,41.9073,15327.0
2021-03-31 14:30:00,47.53,47.59,47.53,47.57,27610.0,41.9073,41.9602,41.9073,41.9426,27610.0
2021-03-31 14:35:00,47.57,47.61,47.56,47.59,19782.0,41.9426,41.9779,41.9338,41.9602,19782.0
2021-03-31 14:40:00,47.59,47.67,47.57,47.66,32944.0,41.9602,42.0308,41.9426,42.022,32944.0
2021-03-31 14:45:00,47.66,47.71,47.61,47.61,54288.0,42.022,42.0661,41.9779,41.9779,54288.0
2021-03-31 14:50:00,47.62,47.63,47.55,47.57,16389.0,41.9867,41.9955,41.925,41.9426,16389.0
2021-03-31 14:55:00,47.58,47.61,47.55,47.55,22601.0,41.9514,41.9779,41.925,41.925,22601.0
2021-03-31 15:00:00,47.55,47.56,47.47,47.51,23837.0,41.925,41.9338,41.8544,41.8897,23837.0
2021-03-31 15:05:00,47.52,47.53,47.49,47.5,15612.0,41.8985,41.9073,41.8721,41.8809,15612.0
2021-03-31 15:10:00,47.5,47.53,47.44,47.47,21857.0,41.8809,41.9073,41.828,41.8544,21857.0
2021-03-31 15:15:00,47.48,47.57,47.47,47.57,33826.0,41.8633,41.9426,41.8544,41.9426,33826.0
2021-03-31 15:20:00,47.56,47.57,47.53,47.55,17532.0,41.9338,41.9426,41.9073,41.925,17532.0
2021-03-31 15:25:00,47.55,47.61,47.55,47.58,29518.0,41.925,41.9779,41.925,41.9514,29518.0
2021-03-31 15:30:00,47.57,47.63,47.57,47.61,41045.0,41.9426,41.9955,41.9426,41.9779,41045.0
2021-03-31 15:35:00,47.6,47.6,47.42,47.43,42982.0,41.9691,41.9691,41.8104,41.8192,42982.0
2021-03-31 15:40:00,47.43,47.48,47.41,47.45,35348.0,41.8192,41.8633,41.8015,41.8368,35348.0
2021-03-31 15:45:00,47.46,47.5,47.41,47.49,71972.0,41.8456,41.8809,41.8015,41.8721,71972.0
2021-03-31 15:50:00,47.49,47.5,47.39,47.44,178977.0,41.8721,41.8809,41.7839,41.828,178977.0
2021-03-31 15:55:00,47.42,47.45,47.26,47.3,453079.0,41.8104,41.8368,41.6693,41.7046,453079.0
2021-04-01 09:30:00,47.24,47.36,47.07,47.33,127273.0,41.6517,41.7575,41.5018,41.731,127273.0
2021-04-01 09:35:00,47.32,47.35,47.1,47.11,58469.0,41.7222,41.7486,41.5282,41.537,58469.0
2021-04-01 09:40:00,47.1,47.24,47.07,47.14,72412.0,41.5282,41.6517,41.5018,41.5635,72412.0
2021-04-01 09:45:00,47.14,47.16,46.93,46.94,74932.0,41.5635,41.5811,41.3783,41.3871,74932.0
2021-04-01 09:50:00,46.93,47.08,46.89,46.98,54594.0,41.3783,41.5106,41.3431,41.4224,54594.0
2021-04-01 09:55:00,46.98,46.98,46.87,46.88,31230.0,41.4224,41.4224,41.3254,41.3342,31230.0
2021-04-01 10:00:00,46.88,47.05,46.86,47.05,51181.0,41.3342,41.4841,41.3166,41.4841,51181.0
2021-04-01 10:05:00,47.05,47.13,46.96,46.99,35189.0,41.4841,41.5547,41.4048,41.4312,35189.0
2021-04-01 10:10:00,46.98,46.98,46.85,46.89,32982.0,41.4224,41.4224,41.3078,41.3431,32982.0
2021-04-01 10:15:00,46.89,46.99,46.87,46.99,35367.0,41.3431,41.4312,41.3254,41.4312,35367.0
2021-04-01 10:20:00,46.98,47.01,46.9,46.97,49296.0,41.4224,41.4489,41.3519,41.4136,49296.0
2021-04-01 10:25:00,46.97,47.08,46.95,47.07,32787.0,41.4136,41.5106,41.396,41.5018,32787.0
2021-04-01 10:30:00,47.06,47.06,46.98,47.04,21889.0,41.4929,41.4929,41.4224,41.4753,21889.0
2021-04-01 10:35:00,47.03,47.1,47.0,47.1,32431.0,41.4665,41.5282,41.44,41.5282,32431.0
2021-04-01 10:40:00,47.09,47.11,47.05,47.08,23875.0,41.5194,41.537,41.4841,41.5106,23875.0
2021-04-01 10:45:00,47.08,47.13,47.07,47.1,26595.0,41.5106,41.5547,41.5018,41.5282,26595.0
2021-04-01 10:50:00,47.09,47.12,47.04,47.05,29782.0,41.5194,41.5458,41.4753,41.4841,29782.0
2021-04-01 10:55:00,47.05,47.18,47.04,47.16,31692.0,41.4841,41.5987,41.4753,41.5811,31692.0
2021-04-01 11:00:00,47.16,47.18,47.04,47.16,86872.0,41.5811,41.5987,41.4753,41.5811,86872.0
2021-04-01 11:05:00,47.16,47.32,47.15,47.31,65347.0,41.5811,41.7222,41.5723,41.7134,65347.0
2021-04-01 11:10:00,47.3,47.35,47.28,47.35,29702.0,41.7046,41.7486,41.6869,41.7486,29702.0
2021-04-01 11:15:00,47.35,47.43,47.34,47.37,37298.0,41.7486,41.8192,41.7398,41.7663,37298.0
2021-04-01 11:20:00,47.36,47.4,47.31,47.36,46899.0,41.7575,41.7927,41.7134,41.7575,46899.0
2021-04-01 11:25:00,47.35,47.36,47.31,47.36,21861.0,41.7486,41.7575,41.7134,41.7575,21861.0
2021-04-01 11:30:00,47.35,47.37,47.32,47.34,24015.0,41.7486,41.7663,41.7222,41.7398,24015.0
2021-04-01 11:35:00,47.33,47.4,47.32,47.38,17180.0,41.731,41.7927,41.7222,41.7751,17180.0
2021-04-01 11:40:00,47.38,47.41,47.35,47.36,24452.0,41.7751,41.8015,41.7486,41.7575,24452.0
2021-04-01 11:45:00,47.37,47.4,47.32,47.32,15009.0,41.7663,41.7927,41.7222,41.7222,15009.0
2021-04-01 11:50:00,47.33,47.35,47.31,47.31,16922.0,41.731,41.7486,41.7134,41.7134,16922.0
2021-04-01 11:55:00,47.32,47.37,47.31,47.33,13413.0,41.7222,41.7663,41.7134,41.731,13413.0
2021-04-01 12:00:00,47.34,47.4,47.34,47.39,24125.0,41.7398,41.7927,41.7398,41.7839,24125.0
2021-04-01 12:05:00,47.38,47.46,47.38,47.45,21244.0,41.7751,41.8456,41.7751,41.8368,21244.0
2021-04-01 12:10:00,47.45,47.52,47.45,47.5,26364.0,41.8368,41.8985,41.8368,41.8809,26364.0
2021-04-01 12:15:00,47.49,47.5,47.41,47.43,23540.0,41.8721,41.8809,41.8015,41.8192,23540.0
2021-04-01 12:20:00,47.44,47.47,47.42,47.47,23409.0,41.828,41.8544,41.8104,41.8544,23409.0
2021-04-01 12:25:00,47.47,47.47,47.43,47.43,18192.0,41.8544,41.8544,41.8192,41.8192,18192.0
2021-04-01 12:30:00,47.43,47.44,47.4,47.42,14615.0,41.8192,41.828,41.7927,41.8104,14615.0
2021-04-01 12:35:00,47.43,47.46,47.42,47.43,18267.0,41.8192,41.8456,41.8104,41.8192,18267.0
2021-04-01 12:40:00,47.43,47.45,47.38,47.39,17617.0,41.8192,41.8368,41.7751,41.7839,17617.0
2021-04-01 12:45:00,47.39,47.45,47.38,47.45,20615.0,41.7839,41.8368,41.7751,41.8368,20615.0
2021-04-01 12:50:00,47.45,47.45,47.41,47.44,13830.0,41.8368,41.8368,41.8015,41.828,13830.0
2021-04-01 12:55:00,47.44,47.44,47.38,47.38,31049.0,41.828,41.828,41.7751,41.7751,31049.0
2021-04-01 13:00:00,47.39,47.39,47.36,47.37,12089.0,41.7839,41.7839,41.7575,41.7663,12089.0
2021-04-01 13:05:00,47.37,47.42,47.36,47.39,13513.0,41.7663,41.8104,41.7575,41.7839,13513.0
2021-04-01 13:10:00,47.38,47.4,47.36,47.37,12618.0,41.7751,41.7927,41.7575,41.7663,12618.0
2021-04-01 13:15:00,47.38,47.38,47.3,47.31,15921.0,41.7751,41.7751,41.7046,41.7134,15921.0
2021-04-01 13:20:00,47.3,47.36,47.29,47.35,27055.0,41.7046,41.7575,41.6957,41.7486,27055.0
2021-04-01 13:25:00,47.36,47.37,47.32,47.36,12742.0,41.7575,41.7663,41.7222,41.7575,12742.0
2021-04-01 13:30:00,47.36,47.46,47.36,47.46,33327.0,41.7575,41.8456,41.7575,41.8456,33327.0
2021-04-01 13:35:00,47.46,47.47,47.37,47.38,16933.0,41.8456,41.8544,41.7663,41.7751,16933.0
2021-04-01 13:40:00,47.38,47.38,47.31,47.31,56336.0,41.7751,41.7751,41.7134,41.7134,56336.0
2021-04-01 13:45:00,47.32,47.35,47.29,47.33,19600.0,41.7222,41.7486,41.6957,41.731,19600.0
2021-04-01 13:50:00,47.34,47.35,47.3,47.32,13863.0,41.7398,41.7486,41.7046,41.7222,13863.0
2021-04-01 13:55:00,47.33,47.36,47.31,47.31,13302.0,41.731,41.7575,41.7134,41.7134,13302.0
2021-04-01 14:00:00,47.31,47.36,47.3,47.35,16760.0,41.7134,41.7575,41.7046,41.7486,16760.0
2021-04-01 14:05:00,47.35,47.41,47.34,47.4,20387.0,41.7486,41.8015,41.7398,41.7927,20387.0
2021-04-01 14:10:00,47.39,47.41,47.37,47.38,16351.0,41.7839,41.8015,41.7663,41.7751,16351.0
2021-04-01 14:15:00,47.38,47.38,47.35,47.38,10485.0,41.7751,41.7751,41.7486,41.7751,10485.0
2021-04-01 14:20:00,47.38,47.41,47.37,47.41,13684.0,41.7751,41.8015,41.7663,41.8015,13684.0
2021-04-01 14:25:00,47.4,47.4,47.35,47.37,19303.0,41.7927,41.7927,41.7486,41.7663,19303.0
2021-04-01 14:30:00,47.37,47.4,47.34,47.37,21416.0,41.7663,41.7927,41.7398,41.7663,21416.0
2021-04-01 14:35:00,47.38,47.39,47.35,47.38,17861.0,41.7751,41.7839,41.7486,41.7751,17861.0
2021-04-01 14:40:00,47.38,47.41,47.37,47.38,11005.0,41.7751,41.8015,41.7663,41.7751,11005.0
2021-04-01 14:45:00,47.37,47.37,47.31,47.36,23329.0,41.7663,41.7663,41.7134,41.7575,23329.0
2021-04-01 14:50:00,47.36,47.36,47.31,47.32,21630.0,41.7575,41.7575,41.7134,41.7222,21630.0
2021-04-01 14:55:00,47.32,47.34,47.3,47.34,17506.0,41.7222,41.7398,41.7046,41.7398,17506.0
2021-04-01 15:00:00,47.34,47.39,47.32,47.34,19500.0,41.7398,41.7839,41.7222,41.7398,19500.0
2021-04-01 15:05:00,47.34,47.35,47.32,47.34,18032.0,41.7398,41.7486,41.7222,41.7398,18032.0
2021-04-01 15:10:00,47.34,47.39,47.33,47.35,20266.0,41.7398,41.7839,41.731,41.7486,20266.0
2021-04-01 15:15:00,47.34,47.38,47.32,47.36,32064.0,41.7398,41.7751,41.7222,41.7575,32064.0
2021-04-01 15:20:00,47.36,47.36,47.3,47.3,34398.0,41.7575,41.7575,41.7046,41.7046,34398.0
2021-04-01 15:25:00,47.3,47.34,47.29,47.31,32458.0,41.7046,41.7398,41.6957,41.7134,32458.0
2021-04-01 15:30:00,47.31,47.31,47.2,47.2,28879.0,41.7134,41.7134,41.6164,41.6164,28879.0
2021-04-01 15:35:00,47.2,47.24,47.19,47.22,41035.0,41.6164,41.6517,41.6076,41.634,41035.0
2021-04-01 15:40:00,47.21,47.23,47.17,47.19,56681.0,41.6252,41.6428,41.5899,41.6076,56681.0
2021-04-01 15:45:00,47.19,47.32,47.19,47.31,69602.0,41.6076,41.7222,41.6076,41.7134,69602.0
2021-04-01 15:50:00,47.32,47.43,47.29,47.43,109900.0,41.7222,41.8192,41.6957,41.8192,109900.0
2021-04-01 15:55:00,47.43,47.51,47.41,47.47,264268.0,41.8192,41.8897,41.8015,41.8544,264268.0
2021-04-05 09:30:00,47.98,48.14,47.91,48.11,92603.0,42.3041,42.4452,42.2424,42.4187,92603.0
2021-04-05 09:35:00,48.1,48.25,48.03,48.03,71069.0,42.4099,42.5422,42.3482,42.3482,71069.0
2021-04-05 09:40:00,48.04,48.05,47.78,47.78,38568.0,42.357,42.3658,42.1278,42.1278,38568.0
2021-04-05 09:45:00,47.79,47.85,47.75,47.75,40296.0,42.1366,42.1895,42.1013,42.1013,40296.0
2021-04-05 09:50:00,47.71,47.87,47.68,47.86,30396.0,42.0661,42.2071,42.0396,42.1983,30396.0
2021-04-05 09:55:00,47.85,47.97,47.84,47.96,27520.0,42.1895,42.2953,42.1807,42.2865,27520.0
2021-04-05 10:00:00,47.94,48.0,47.88,47.96,27716.0,42.2688,42.3217,42.2159,42.2865,27716.0
2021-04-05 10:05:00,47.96,48.1,47.95,48.02,28161.0,42.2865,42.4099,42.2777,42.3394,28161.0
2021-04-05 10:10:00,48.04,48.11,48.0,48.05,46008.0,42.357,42.4187,42.3217,42.3658,46008.0
2021-04-05 10:15:00,48.07,48.23,48.07,48.17,36670.0,42.3835,42.5245,42.3835,42.4716,36670.0
2021-04-05 10:20:00,48.17,48.21,48.02,48.12,46052.0,42.4716,42.5069,42.3394,42.4275,46052.0
2021-04-05 10:25:00,48.11,48.15,48.09,48.11,15705.0,42.4187,42.454,42.4011,42.4187,15705.0
2021-04-05 10:30:00,48.1,48.2,48.08,48.17,17571.0,42.4099,42.4981,42.3923,42.4716,17571.0
2021-04-05 10:35:00,48.17,48.17,48.09,48.11,28396.0,42.4716,42.4716,42.4011,42.4187,28396.0
2021-04-05 10:40:00,48.11,48.18,48.11,48.18,16730.0,42.4187,42.4805,42.4187,42.4805,16730.0
2021-04-05 10:45:00,48.18,48.27,48.17,48.23,23287.0,42.4805,42.5598,42.4716,42.5245,23287.0
2021-04-05 10:50:00,48.24,48.25,48.18,48.22,27517.0,42.5334,42.5422,42.4805,42.5157,27517.0
2021-04-05 10:55:00,48.22,48.34,48.21,48.29,64728.0,42.5157,42.6215,42.5069,42.5774,64728.0
2021-04-05 11:00:00,48.29,48.33,48.25,48.32,27390.0,42.5774,42.6127,42.5422,42.6039,27390.0
2021-04-05 11:05:00,48.32,48.42,48.32,48.41,31347.0,42.6039,42.6921,42.6039,42.6832,31347.0
2021-04-05 11:10:00,48.41,48.44,48.36,48.37,43749.0,42.6832,42.7097,42.6392,42.648,43749.0
2021-04-05 11:15:00,48.36,48.37,48.3,48.34,48236.0,42.6392,42.648,42.5863,42.6215,48236.0
2021-04-05 11:20:00,48.34,48.38,48.29,48.32,42545.0,42.6215,42.6568,42.5774,42.6039,42545.0
2021-04-05 11:25:00,48.32,48.35,48.28,48.32,35018.0,42.6039,42.6303,42.5686,42.6039,35018.0
2021-04-05 11:30:00,48.32,48.34,48.25,48.27,22223.0,42.6039,42.6215,42.5422,42.5598,22223.0
2021-04-05 11:35:00,48.28,48.34,48.27,48.34,12470.0,42.5686,42.6215,42.5598,42.6215,12470.0
2021-04-05 11:40:00,48.34,48.37,48.32,48.36,11381.0,42.6215,42.648,42.6039,42.6392,11381.0
2021-04-05 11:45:00,48.37,48.44,48.36,48.42,36013.0,42.648,42.7097,42.6392,42.6921,36013.0
2021-04-05 11:50:00,48.41,48.45,48.38,48.44,36298.0,42.6832,42.7185,42.6568,42.7097,36298.0
2021-04-05 11:55:00,48.44,48.45,48.39,48.39,36270.0,42.7097,42.7185,42.6656,42.6656,36270.0
2021-04-05 12:00:00,48.39,48.43,48.36,48.42,27494.0,42.6656,42.7009,42.6392,42.6921,27494.0
2021-04-05 12:05:00,48.42,48.47,48.41,48.44,20831.0,42.6921,42.7361,42.6832,42.7097,20831.0
2021-04-05 12:10:00,48.43,48.44,48.39,48.39,17484.0,42.7009,42.7097,42.6656,42.6656,17484.0
2021-04-05 12:15:00,48.4,48.43,48.37,48.38,21514.0,42.6744,42.7009,42.648,42.6568,21514.0
2021-04-05 12:20:00,48.37,48.39,48.34,48.39,24703.0,42.648,42.6656,42.6215,42.6656,24703.0
2021-04-05 12:25:00,48.39,48.42,48.35,48.35,30769.0,42.6656,42.6921,42.6303,42.6303,30769.0
2021-04-05 12:30:00,48.35,48.41,48.34,48.39,19339.0,42.6303,42.6832,42.6215,42.6656,19339.0
2021-04-05 12:35:00,48.39,48.47,48.38,48.46,32267.0,42.6656,42.7361,42.6568,42.7273,32267.0
2021-04-05 12:40:00,48.46,48.49,48.44,48.48,40145.0,42.7273,42.7538,42.7097,42.745,40145.0
2021-04-05 12:45:00,48.48,48.5,48.42,48.42,36449.0,42.745,42.7626,42.6921,42.6921,36449.0
2021-04-05 12:50:00,48.42,48.46,48.39,48.44,32680.0,42.6921,42.7273,42.6656,42.7097,32680.0
2021-04-05 12:55:00,48.44,48.44,48.36,48.36,17573.0,42.7097,42.7097,42.6392,42.6392,17573.0
2021-04-05 13:00:00,48.36,48.39,48.33,48.39,18212.0,42.6392,42.6656,42.6127,42.6656,18212.0
2021-04-05 13:05:00,48.39,48.39,48.31,48.33,16628.0,42.6656,42.6656,42.5951,42.6127,16628.0
2021-04-05 13:10:00,48.34,48.34,48.27,48.27,21267.0,42.6215,42.6215,42.5598,42.5598,21267.0
2021-04-05 13:15:00,48.27,48.32,48.26,48.3,28318.0,42.5598,42.6039,42.551,42.5863,28318.0
2021-04-05 13:20:00,48.3,48.35,48.29,48.31,25266.0,42.5863,42.6303,42.5774,42.5951,25266.0
2021-04-05 13:25:00,48.31,48.32,48.26,48.29,8640.0,42.5951,42.6039,42.551,42.5774,8640.0
2021-04-05 13:30:00,48.29,48.37,48.27,48.35,19759.0,42.5774,42.648,42.5598,42.6303,19759.0
2021-04-05 13:35:00,48.36,48.4,48.33,48.36,21491.0,42.6392,42.6744,42.6127,42.6392,21491.0
2021-04-05 13:40:00,48.35,48.35,48.23,48.25,21509.0,42.6303,42.6303,42.5245,42.5422,21509.0
2021-04-05 13:45:00,48.25,48.3,48.25,48.29,15985.0,42.5422,42.5863,42.5422,42.5774,15985.0
2021-04-05 13:50:00,48.3,48.33,48.28,48.29,35244.0,42.5863,42.6127,42.5686,42.5774,35244.0
2021-04-05 13:55:00,48.29,48.33,48.26,48.33,40865.0,42.5774,42.6127,42.551,42.6127,40865.0
2021-04-05 14:00:00,48.32,48.32,48.24,48.24,29121.0,42.6039,42.6039,42.5334,42.5334,29121.0
2021-04-05 14:05:00,48.25,48.26,48.21,48.22,22961.0,42.5422,42.551,42.5069,42.5157,22961.0
2021-04-05 14:10:00,48.23,48.24,48.2,48.21,22324.0,42.5245,42.5334,42.4981,42.5069,22324.0
2021-04-05 14:15:00,48.21,48.23,48.17,48.18,14076.0,42.5069,42.5245,42.4716,42.4805,14076.0
2021-04-05 14:20:00,48.18,48.19,48.14,48.15,15452.0,42.4805,42.4893,42.4452,42.454,15452.0
2021-04-05 14:25:00,48.15,48.16,48.09,48.09,16934.0,42.454,42.4628,42.4011,42.4011,16934.0
2021-04-05 14:30:00,48.11,48.12,48.07,48.08,18308.0,42.4187,42.4275,42.3835,42.3923,18308.0
2021-04-05 14:35:00,48.08,48.1,48.06,48.1,15602.0,42.3923,42.4099,42.3746,42.4099,15602.0
2021-04-05 14:40:00,48.09,48.1,48.05,48.05,23467.0,42.4011,42.4099,42.3658,42.3658,23467.0
2021-04-05 14:45:00,48.06,48.11,48.03,48.09,19872.0,42.3746,42.4187,42.3482,42.4011,19872.0
2021-04-05 14:50:00,48.09,48.1,48.02,48.06,27371.0,42.4011,42.4099,42.3394,42.3746,27371.0
2021-04-05 14:55:00,48.06,48.07,47.98,47.98,28643.0,42.3746,42.3835,42.3041,42.3041,28643.0
2021-04-05 15:00:00,47.98,48.03,47.97,48.01,33229.0,42.3041,42.3482,42.2953,42.3306,33229.0
2021-04-05 15:05:00,48.01,48.05,48.0,48.03,28207.0,42.3306,42.3658,42.3217,42.3482,28207.0
2021-04-05 15:10:00,48.02,48.03,47.96,47.99,28323.0,42.3394,42.3482,42.2865,42.3129,28323.0
2021-04-05 15:15:00,48.0,48.08,48.0,48.08,26948.0,42.3217,42.3923,42.3217,42.3923,26948.0
2021-04-05 15:20:00,48.08,48.09,48.05,48.08,27854.0,42.3923,42.4011,42.3658,42.3923,27854.0
2021-04-05 15:25:00,48.08,48.08,48.04,48.07,30185.0,42.3923,42.3923,42.357,42.3835,30185.0
2021-04-05 15:30:00,48.06,48.17,48.05,48.15,43646.0,42.3746,42.4716,42.3658,42.454,43646.0
2021-04-05 15:35:00,48.15,48.19,48.14,48.16,39134.0,42.454,42.4893,42.4452,42.4628,39134.0
2021-04-05 15:40:00,48.16,48.21,48.13,48.2,47230.0,42.4628,42.5069,42.4364,42.4981,47230.0
2021-04-05 15:45:00,48.19,48.27,48.19,48.23,79225.0,42.4893,42.5598,42.4893,42.5245,79225.0
2021-04-05 15:50:00,48.22,48.24,48.2,48.22,85023.0,42.5157,42.5334,42.4981,42.5157,85023.0
2021-04-05 15:55:00,48.21,48.22,48.09,48.11,314835.0,42.5069,42.5157,42.4011,42.4187,314835.0
2021-04-06 09:30:00,48.04,48.13,47.86,48.03,51230.0,42.357,42.4364,42.1983,42.3482,51230.0
2021-04-06 09:35:00,48.04,48.06,47.9,47.92,30380.0,42.357,42.3746,42.2336,42.2512,30380.0
2021-04-06 09:40:00,47.92,48.04,47.92,48.01,36967.0,42.2512,42.357,42.2512,42.3306,36967.0
2021-04-06 09:45:00,48.01,48.08,47.97,48.04,25085.0,42.3306,42.3923,42.2953,42.357,25085.0
2021-04-06 09:50:00,48.03,48.07,47.98,48.01,17153.0,42.3482,42.3835,42.3041,42.3306,17153.0
2021-04-06 09:55:00,47.98,48.03,47.96,47.98,23949.0,42.3041,42.3482,42.2865,42.3041,23949.0
2021-04-06 10:00:00,47.98,48.0,47.95,47.98,16474.0,42.3041,42.3217,42.2777,42.3041,16474.0
2021-04-06 10:05:00,47.98,47.98,47.89,47.96,20129.0,42.3041,42.3041,42.2248,42.2865,20129.0
2021-04-06 10:10:00,47.95,47.99,47.92,47.95,13853.0,42.2777,42.3129,42.2512,42.2777,13853.0
2021-04-06 10:15:00,47.96,48.0,47.94,47.98,20153.0,42.2865,42.3217,42.2688,42.3041,20153.0
2021-04-06 10:20:00,47.98,47.99,47.92,47.95,17669.0,42.3041,42.3129,42.2512,42.2777,17669.0
2021-04-06 10:25:00,47.96,47.99,47.91,47.95,15900.0,42.2865,42.3129,42.2424,42.2777,15900.0
2021-04-06 10:30:00,47.95,47.97,47.9,47.96,18364.0,42.2777,42.2953,42.2336,42.2865,18364.0
2021-04-06 10:35:00,47.95,47.99,47.94,47.97,23963.0,42.2777,42.3129,42.2688,42.2953,23963.0
2021-04-06 10:40:00,47.97,47.98,47.83,47.84,26751.0,42.2953,42.3041,42.1719,42.1807,26751.0
2021-04-06 10:45:00,47.84,47.85,47.74,47.75,22067.0,42.1807,42.1895,42.0925,42.1013,22067.0
2021-04-06 10:50:00,47.75,47.77,47.65,47.71,24647.0,42.1013,42.119,42.0131,42.0661,24647.0
2021-04-06 10:55:00,47.71,47.75,47.69,47.75,14272.0,42.0661,42.1013,42.0484,42.1013,14272.0
2021-04-06 11:00:00,47.74,47.74,47.6,47.61,47767.0,42.0925,42.0925,41.9691,41.9779,47767.0
2021-04-06 11:05:00,47.61,47.65,47.58,47.59,22768.0,41.9779,42.0131,41.9514,41.9602,22768.0
2021-04-06 11:10:00,47.59,47.59,47.45,47.47,25083.0,41.9602,41.9602,41.8368,41.8544,25083.0
2021-04-06 11:15:00,47.47,47.48,47.41,47.44,34001.0,41.8544,41.8633,41.8015,41.828,34001.0
2021-04-06 11:20:00,47.43,47.49,47.42,47.48,18955.0,41.8192,41.8721,41.8104,41.8633,18955.0
2021-04-06 11:25:00,47.51,47.61,47.48,47.57,37298.0,41.8897,41.9779,41.8633,41.9426,37298.0
2021-04-06 11:30:00,47.57,47.6,47.54,47.57,20674.0,41.9426,41.9691,41.9162,41.9426,20674.0
2021-04-06 11:35:00,47.56,47.61,47.53,47.59,24486.0,41.9338,41.9779,41.9073,41.9602,24486.0
2021-04-06 11:40:00,47.59,47.63,47.58,47.61,17495.0,41.9602,41.9955,41.9514,41.9779,17495.0
2021-04-06 11:45:00,47.62,47.69,47.6,47.68,21361.0,41.9867,42.0484,41.9691,42.0396,21361.0
2021-04-06 11:50:00,47.68,47.68,47.62,47.65,16270.0,42.0396,42.0396,41.9867,42.0131,16270.0
2021-04-06 11:55:00,47.65,47.67,47.58,47.59,18934.0,42.0131,42.0308,41.9514,41.9602,18934.0
2021-04-06 12:00:00,47.58,47.65,47.57,47.63,36651.0,41.9514,42.0131,41.9426,41.9955,36651.0
2021-04-06 12:05:00,47.64,47.68,47.61,47.63,15450.0,42.0043,42.0396,41.9779,41.9955,15450.0
2021-04-06 12:10:00,47.61,47.62,47.6,47.61,9058.0,41.9779,41.9867,41.9691,41.9779,9058.0
2021-04-06 12:15:00,47.62,47.63,47.58,47.59,12986.0,41.9867,41.9955,41.9514,41.9602,12986.0
2021-04-06 12:20:00,47.58,47.59,47.54,47.57,15859.0,41.9514,41.9602,41.9162,41.9426,15859.0
2021-04-06 12:25:00,47.58,47.59,47.56,47.59,12789.0,41.9514,41.9602,41.9338,41.9602,12789.0
2021-04-06 12:30:00,47.58,47.59,47.44,47.47,37732.0,41.9514,41.9602,41.828,41.8544,37732.0
2021-04-06 12:35:00,47.47,47.49,47.43,47.48,17102.0,41.8544,41.8721,41.8192,41.8633,17102.0
2021-04-06 12:40:00,47.47,47.48,47.42,47.43,23735.0,41.8544,41.8633,41.8104,41.8192,23735.0
2021-04-06 12:45:00,47.44,47.49,47.41,47.48,21475.0,41.828,41.8721,41.8015,41.8633,21475.0
2021-04-06 12:50:00,47.47,47.54,47.46,47.53,23077.0,41.8544,41.9162,41.8456,41.9073,23077.0
2021-04-06 12:55:00,47.53,47.59,47.52,47.58,11627.0,41.9073,41.9602,41.8985,41.9514,11627.0
2021-04-06 13:00:00,47.57,47.64,47.56,47.63,15831.0,41.9426,42.0043,41.9338,41.9955,15831.0
2021-04-06 13:05:00,47.62,47.66,47.61,47.62,18622.0,41.9867,42.022,41.9779,41.9867,18622.0
2021-04-06 13:10:00,47.62,47.62,47.57,47.59,11929.0,41.9867,41.9867,41.9426,41.9602,11929.0
2021-04-06 13:15:00,47.58,47.62,47.58,47.62,11389.0,41.9514,41.9867,41.9514,41.9867,11389.0
2021-04-06 13:20:00,47.62,47.62,47.58,47.62,16408.0,41.9867,41.9867,41.9514,41.9867,16408.0
2021-04-06 13:25:00,47.61,47.67,47.61,47.66,40399.0,41.9779,42.0308,41.9779,42.022,40399.0
2021-04-06 13:30:00,47.65,47.66,47.63,47.65,5997.0,42.0131,42.022,41.9955,42.0131,5997.0
2021-04-06 13:35:00,47.65,47.67,47.61,47.63,27618.0,42.0131,42.0308,41.9779,41.9955,27618.0
2021-04-06 13:40:00,47.63,47.7,47.61,47.67,72940.0,41.9955,42.0572,41.9779,42.0308,72940.0
2021-04-06 13:45:00,47.66,47.68,47.63,47.66,25404.0,42.022,42.0396,41.9955,42.022,25404.0
2021-04-06 13:50:00,47.66,47.73,47.64,47.71,13490.0,42.022,42.0837,42.0043,42.0661,13490.0
2021-04-06 13:55:00,47.71,47.72,47.68,47.71,28955.0,42.0661,42.0749,42.0396,42.0661,28955.0
2021-04-06 14:00:00,47.71,47.73,47.69,47.73,13496.0,42.0661,42.0837,42.0484,42.0837,13496.0
2021-04-06 14:05:00,47.73,47.73,47.68,47.68,16087.0,42.0837,42.0837,42.0396,42.0396,16087.0
2021-04-06 14:10:00,47.69,47.72,47.67,47.67,20289.0,42.0484,42.0749,42.0308,42.0308,20289.0
2021-04-06 14:15:00,47.67,47.67,47.6,47.6,33765.0,42.0308,42.0308,41.9691,41.9691,33765.0
2021-04-06 14:20:00,47.61,47.62,47.57,47.59,31962.0,41.9779,41.9867,41.9426,41.9602,31962.0
2021-04-06 14:25:00,47.6,47.64,47.59,47.64,13398.0,41.9691,42.0043,41.9602,42.0043,13398.0
2021-04-06 14:30:00,47.65,47.69,47.61,47.66,13191.0,42.0131,42.0484,41.9779,42.022,13191.0
2021-04-06 14:35:00,47.66,47.67,47.63,47.66,15851.0,42.022,42.0308,41.9955,42.022,15851.0
2021-04-06 14:40:00,47.65,47.68,47.63,47.64,15429.0,42.0131,42.0396,41.9955,42.0043,15429.0
2021-04-06 14:45:00,47.64,47.69,47.63,47.69,10716.0,42.0043,42.0484,41.9955,42.0484,10716.0
2021-04-06 14:50:00,47.7,47.7,47.62,47.63,18841.0,42.0572,42.0572,41.9867,41.9955,18841.0
2021-04-06 14:55:00,47.64,47.67,47.64,47.66,16345.0,42.0043,42.0308,42.0043,42.022,16345.0
2021-04-06 15:00:00,47.66,47.7,47.59,47.61,15499.0,42.022,42.0572,41.9602,41.9779,15499.0
2021-04-06 15:05:00,47.61,47.65,47.6,47.62,12015.0,41.9779,42.0131,41.9691,41.9867,12015.0
2021-04-06 15:10:00,47.63,47.64,47.6,47.63,15653.0,41.9955,42.0043,41.9691,41.9955,15653.0
2021-04-06 15:15:00,47.63,47.64,47.61,47.63,13624.0,41.9955,42.0043,41.9779,41.9955,13624.0
2021-04-06 15:20:00,47.64,47.69,47.63,47.66,27069.0,42.0043,42.0484,41.9955,42.022,27069.0
2021-04-06 15:25:00,47.66,47.71,47.63,47.7,35415.0,42.022,42.0661,41.9955,42.0572,35415.0
2021-04-06 15:30:00,47.71,47.74,47.7,47.73,25827.0,42.0661,42.0925,42.0572,42.0837,25827.0
2021-04-06 15:35:00,47.72,47.77,47.71,47.73,39021.0,42.0749,42.119,42.0661,42.0837,39021.0
2021-04-06 15:40:00,47.73,47.75,47.65,47.66,30807.0,42.0837,42.1013,42.0131,42.022,30807.0
2021-04-06 15:45:00,47.67,47.71,47.66,47.68,35223.0,42.0308,42.0661,42.022,42.0396,35223.0
2021-04-06 15:50:00,47.68,47.75,47.67,47.73,72589.0,42.0396,42.1013,42.0308,42.0837,72589.0
2021-04-06 15:55:00,47.73,47.85,47.71,47.78,215993.0,42.0837,42.1895,42.0661,42.1278,215993.0
2021-04-07 09:30:00,48.03,48.17,47.94,48.13,73967.0,42.3482,42.4716,42.2688,42.4364,73967.0
2021-04-07 09:35:00,48.14,48.29,48.14,48.26,62782.0,42.4452,42.5774,42.4452,42.551,62782.0
2021-04-07 09:40:00,48.27,48.27,47.9,47.96,37483.0,42.5598,42.5598,42.2336,42.2865,37483.0
2021-04-07 09:45:00,47.97,48.08,47.93,48.0,47175.0,42.2953,42.3923,42.26,42.3217,47175.0
2021-04-07 09:50:00,48.0,48.0,47.87,47.92,29590.0,42.3217,42.3217,42.2071,42.2512,29590.0
2021-04-07 09:55:00,47.92,47.92,47.76,47.78,17888.0,42.2512,42.2512,42.1101,42.1278,17888.0
2021-04-07 10:00:00,47.77,47.79,47.65,47.77,35207.0,42.119,42.1366,42.0131,42.119,35207.0
2021-04-07 10:05:00,47.77,47.79,47.68,47.78,52812.0,42.119,42.1366,42.0396,42.1278,52812.0
2021-04-07 10:10:00,47.79,47.79,47.68,47.7,17721.0,42.1366,42.1366,42.0396,42.0572,17721.0
2021-04-07 10:15:00,47.7,47.77,47.68,47.75,73853.0,42.0572,42.119,42.0396,42.1013,73853.0
2021-04-07 10:20:00,47.75,47.84,47.74,47.8,26339.0,42.1013,42.1807,42.0925,42.1454,26339.0
2021-04-07 10:25:00,47.8,47.84,47.75,47.84,12441.0,42.1454,42.1807,42.1013,42.1807,12441.0
2021-04-07 10:30:00,47.85,47.9,47.82,47.89,16366.0,42.1895,42.2336,42.163,42.2248,16366.0
2021-04-07 10:35:00,47.89,47.91,47.85,47.89,19515.0,42.2248,42.2424,42.1895,42.2248,19515.0
2021-04-07 10:40:00,47.89,47.95,47.88,47.91,22415.0,42.2248,42.2777,42.2159,42.2424,22415.0
2021-04-07 10:45:00,47.91,47.94,47.81,47.83,27478.0,42.2424,42.2688,42.1542,42.1719,27478.0
2021-04-07 10:50:00,47.83,47.89,47.82,47.84,24357.0,42.1719,42.2248,42.163,42.1807,24357.0
2021-04-07 10:55:00,47.84,47.85,47.74,47.79,18119.0,42.1807,42.1895,42.0925,42.1366,18119.0
2021-04-07 11:00:00,47.78,47.81,47.73,47.8,24339.0,42.1278,42.1542,42.0837,42.1454,24339.0
2021-04-07 11:05:00,47.8,47.8,47.7,47.73,49756.0,42.1454,42.1454,42.0572,42.0837,49756.0
2021-04-07 11:10:00,47.73,47.78,47.7,47.78,13062.0,42.0837,42.1278,42.0572,42.1278,13062.0
2021-04-07 11:15:00,47.77,47.78,47.71,47.73,19895.0,42.119,42.1278,42.0661,42.0837,19895.0
2021-04-07 11:20:00,47.72,47.79,47.7,47.77,18761.0,42.0749,42.1366,42.0572,42.119,18761.0
2021-04-07 11:25:00,47.77,47.8,47.74,47.79,16648.0,42.119,42.1454,42.0925,42.1366,16648.0
2021-04-07 11:30:00,47.79,47.79,47.71,47.75,21801.0,42.1366,42.1366,42.0661,42.1013,21801.0
2021-04-07 11:35:00,47.75,47.76,47.68,47.69,22773.0,42.1013,42.1101,42.0396,42.0484,22773.0
2021-04-07 11:40:00,47.7,47.7,47.65,47.67,20609.0,42.0572,42.0572,42.0131,42.0308,20609.0
2021-04-07 11:45:00,47.67,47.7,47.65,47.66,9719.0,42.0308,42.0572,42.0131,42.022,9719.0
2021-04-07 11:50:00,47.66,47.67,47.61,47.65,15288.0,42.022,42.0308,41.9779,42.0131,15288.0
2021-04-07 11:55:00,47.64,47.66,47.6,47.65,13027.0,42.0043,42.022,41.9691,42.0131,13027.0
2021-04-07 12:00:00,47.65,47.68,47.63,47.65,10297.0,42.0131,42.0396,41.9955,42.0131,10297.0
2021-04-07 12:05:00,47.65,47.68,47.64,47.65,11892.0,42.0131,42.0396,42.0043,42.0131,11892.0
2021-04-07 12:10:00,47.64,47.68,47.62,47.65,17284.0,42.0043,42.0396,41.9867,42.0131,17284.0
2021-04-07 12:15:00,47.65,47.67,47.6,47.67,22004.0,42.0131,42.0308,41.9691,42.0308,22004.0
2021-04-07 12:20:00,47.68,47.73,47.67,47.72,13749.0,42.0396,42.0837,42.0308,42.0749,13749.0
2021-04-07 12:25:00,47.72,47.74,47.69,47.71,11001.0,42.0749,42.0925,42.0484,42.0661,11001.0
2021-04-07 12:30:00,47.7,47.73,47.69,47.71,13172.0,42.0572,42.0837,42.0484,42.0661,13172.0
2021-04-07 12:35:00,47.71,47.75,47.69,47.75,30669.0,42.0661,42.1013,42.0484,42.1013,30669.0
2021-04-07 12:40:00,47.74,47.76,47.72,47.76,8605.0,42.0925,42.1101,42.0749,42.1101,8605.0
2021-04-07 12:45:00,47.76,47.79,47.74,47.76,10767.0,42.1101,42.1366,42.0925,42.1101,10767.0
2021-04-07 12:50:00,47.77,47.85,47.76,47.84,23936.0,42.119,42.1895,42.1101,42.1807,23936.0
2021-04-07 12:55:00,47.85,47.88,47.82,47.87,39495.0,42.1895,42.2159,42.163,42.2071,39495.0
2021-04-07 13:00:00,47.87,47.89,47.83,47.85,20707.0,42.2071,42.2248,42.1719,42.1895,20707.0
2021-04-07 13:05:00,47.85,47.86,47.8,47.82,21293.0,42.1895,42.1983,42.1454,42.163,21293.0
2021-04-07 13:10:00,47.83,47.88,47.82,47.82,16519.0,42.1719,42.2159,42.163,42.163,16519.0
2021-04-07 13:15:00,47.83,47.85,47.8,47.82,10396.0,42.1719,42.1895,42.1454,42.163,10396.0
2021-04-07 13:20:00,47.82,47.83,47.76,47.78,18746.0,42.163,42.1719,42.1101,42.1278,18746.0
2021-04-07 13:25:00,47.79,47.82,47.77,47.78,14642.0,42.1366,42.163,42.119,42.1278,14642.0
2021-04-07 13:30:00,47.77,47.81,47.76,47.78,15927.0,42.119,42.1542,42.1101,42.1278,15927.0
2021-04-07 13:35:00,47.78,47.82,47.76,47.81,17206.0,42.1278,42.163,42.1101,42.1542,17206.0
2021-04-07 13:40:00,47.81,47.85,47.8,47.84,31491.0,42.1542,42.1895,42.1454,42.1807,31491.0
2021-04-07 13:45:00,47.86,47.91,47.84,47.9,19916.0,42.1983,42.2424,42.1807,42.2336,19916.0
2021-04-07 13:50:00,47.89,47.9,47.82,47.84,26326.0,42.2248,42.2336,42.163,42.1807,26326.0
2021-04-07 13:55:00,47.84,47.91,47.84,47.91,25092.0,42.1807,42.2424,42.1807,42.2424,25092.0
2021-04-07 14:00:00,47.91,47.94,47.86,47.87,27246.0,42.2424,42.2688,42.1983,42.2071,27246.0
2021-04-07 14:05:00,47.87,47.88,47.84,47.86,28346.0,42.2071,42.2159,42.1807,42.1983,28346.0
2021-04-07 14:10:00,47.86,47.91,47.84,47.87,13371.0,42.1983,42.2424,42.1807,42.2071,13371.0
2021-04-07 14:15:00,47.87,47.87,47.81,47.83,17845.0,42.2071,42.2071,42.1542,42.1719,17845.0
2021-04-07 14:20:00,47.83,47.86,47.81,47.86,11452.0,42.1719,42.1983,42.1542,42.1983,11452.0
2021-04-07 14:25:00,47.85,47.87,47.82,47.83,23549.0,42.1895,42.2071,42.163,42.1719,23549.0
2021-04-07 14:30:00,47.82,47.85,47.82,47.83,25661.0,42.163,42.1895,42.163,42.1719,25661.0
2021-04-07 14:35:00,47.84,47.86,47.82,47.85,25291.0,42.1807,42.1983,42.163,42.1895,25291.0
2021-04-07 14:40:00,47.85,47.86,47.83,47.84,15672.0,42.1895,42.1983,42.1719,42.1807,15672.0
2021-04-07 14:45:00,47.84,47.84,47.8,47.83,24304.0,42.1807,42.1807,42.1454,42.1719,24304.0
2021-04-07 14:50:00,47.83,47.85,47.78,47.8,23297.0,42.1719,42.1895,42.1278,42.1454,23297.0
2021-04-07 14:55:00,47.79,47.8,47.75,47.78,45385.0,42.1366,42.1454,42.1013,42.1278,45385.0
2021-04-07 15:00:00,47.78,47.82,47.76,47.8,30708.0,42.1278,42.163,42.1101,42.1454,30708.0
2021-04-07 15:05:00,47.79,47.8,47.76,47.78,33876.0,42.1366,42.1454,42.1101,42.1278,33876.0
2021-04-07 15:10:00,47.78,47.8,47.75,47.76,29215.0,42.1278,42.1454,42.1013,42.1101,29215.0
2021-04-07 15:15:00,47.77,47.82,47.74,47.81,96454.0,42.119,42.163,42.0925,42.1542,96454.0
2021-04-07 15:20:00,47.82,47.85,47.79,47.82,26421.0,42.163,42.1895,42.1366,42.163,26421.0
2021-04-07 15:25:00,47.82,47.85,47.79,47.82,22128.0,42.163,42.1895,42.1366,42.163,22128.0
2021-04-07 15:30:00,47.81,47.83,47.73,47.76,31812.0,42.1542,42.1719,42.0837,42.1101,31812.0
2021-04-07 15:35:00,47.75,47.8,47.74,47.79,51303.0,42.1013,42.1454,42.0925,42.1366,51303.0
2021-04-07 15:40:00,47.79,47.8,47.75,47.8,38284.0,42.1366,42.1454,42.1013,42.1454,38284.0
2021-04-07 15:45:00,47.8,47.82,47.77,47.82,143899.0,42.1454,42.163,42.119,42.163,143899.0
2021-04-07 15:50:00,47.82,47.83,47.78,47.8,101443.0,42.163,42.1719,42.1278,42.1454,101443.0
2021-04-07 15:55:00,47.8,47.86,47.77,47.83,171927.0,42.1454,42.1983,42.119,42.1719,171927.0
2021-04-08 09:30:00,47.63,47.77,47.5,47.57,85106.0,41.9955,42.119,41.8809,41.9426,85106.0
2021-04-08 09:35:00,47.57,47.6,47.39,47.45,68032.0,41.9426,41.9691,41.7839,41.8368,68032.0
2021-04-08 09:40:00,47.45,47.5,47.39,47.47,43114.0,41.8368,41.8809,41.7839,41.8544,43114.0
2021-04-08 09:45:00,47.46,47.5,47.41,47.48,29321.0,41.8456,41.8809,41.8015,41.8633,29321.0
2021-04-08 09:50:00,47.48,47.53,47.43,47.48,40081.0,41.8633,41.9073,41.8192,41.8633,40081.0
2021-04-08 09:55:00,47.46,47.56,47.44,47.55,27870.0,41.8456,41.9338,41.828,41.925,27870.0
2021-04-08 10:00:00,47.55,47.64,47.55,47.6,30162.0,41.925,42.0043,41.925,41.9691,30162.0
2021-04-08 10:05:00,47.61,47.69,47.58,47.64,35013.0,41.9779,42.0484,41.9514,42.0043,35013.0
2021-04-08 10:10:00,47.64,47.67,47.6,47.65,29147.0,42.0043,42.0308,41.9691,42.0131,29147.0
2021-04-08 10:15:00,47.64,47.73,47.63,47.73,23552.0,42.0043,42.0837,41.9955,42.0837,23552.0
2021-04-08 10:20:00,47.72,47.73,47.58,47.61,41126.0,42.0749,42.0837,41.9514,41.9779,41126.0
2021-04-08 10:25:00,47.59,47.65,47.56,47.65,27298.0,41.9602,42.0131,41.9338,42.0131,27298.0
2021-04-08 10:30:00,47.65,47.65,47.6,47.63,24552.0,42.0131,42.0131,41.9691,41.9955,24552.0
2021-04-08 10:35:00,47.63,47.66,47.6,47.65,56467.0,41.9955,42.022,41.9691,42.0131,56467.0
2021-04-08 10:40:00,47.65,47.71,47.63,47.68,22022.0,42.0131,42.0661,41.9955,42.0396,22022.0
2021-04-08 10:45:00,47.68,47.73,47.65,47.7,25761.0,42.0396,42.0837,42.0131,42.0572,25761.0
2021-04-08 10:50:00,47.7,47.79,47.69,47.75,22225.0,42.0572,42.1366,42.0484,42.1013,22225.0
2021-04-08 10:55:00,47.76,47.76,47.65,47.69,21659.0,42.1101,42.1101,42.0131,42.0484,21659.0
2021-04-08 11:00:00,47.7,47.77,47.69,47.76,38133.0,42.0572,42.119,42.0484,42.1101,38133.0
2021-04-08 11:05:00,47.76,47.81,47.74,47.79,23226.0,42.1101,42.1542,42.0925,42.1366,23226.0
2021-04-08 11:10:00,47.78,47.79,47.76,47.77,13927.0,42.1278,42.1366,42.1101,42.119,13927.0
2021-04-08 11:15:00,47.78,47.8,47.68,47.69,15867.0,42.1278,42.1454,42.0396,42.0484,15867.0
2021-04-08 11:20:00,47.69,47.72,47.64,47.66,43290.0,42.0484,42.0749,42.0043,42.022,43290.0
2021-04-08 11:25:00,47.66,47.72,47.65,47.72,13874.0,42.022,42.0749,42.0131,42.0749,13874.0
2021-04-08 11:30:00,47.72,47.77,47.7,47.75,19843.0,42.0749,42.119,42.0572,42.1013,19843.0
2021-04-08 11:35:00,47.75,47.81,47.75,47.78,8478.0,42.1013,42.1542,42.1013,42.1278,8478.0
2021-04-08 11:40:00,47.78,47.82,47.77,47.79,27992.0,42.1278,42.163,42.119,42.1366,27992.0
2021-04-08 11:45:00,47.8,47.81,47.76,47.76,21826.0,42.1454,42.1542,42.1101,42.1101,21826.0
2021-04-08 11:50:00,47.75,47.82,47.73,47.8,20252.0,42.1013,42.163,42.0837,42.1454,20252.0
2021-04-08 11:55:00,47.8,47.82,47.77,47.81,7939.0,42.1454,42.163,42.119,42.1542,7939.0
2021-04-08 12:00:00,47.8,47.81,47.78,47.79,21106.0,42.1454,42.1542,42.1278,42.1366,21106.0
2021-04-08 12:05:00,47.78,47.79,47.74,47.77,21031.0,42.1278,42.1366,42.0925,42.119,21031.0
2021-04-08 12:10:00,47.78,47.81,47.77,47.8,9826.0,42.1278,42.1542,42.119,42.1454,9826.0
2021-04-08 12:15:00,47.8,47.84,47.79,47.81,13255.0,42.1454,42.1807,42.1366,42.1542,13255.0
2021-04-08 12:20:00,47.82,47.86,47.82,47.85,12290.0,42.163,42.1983,42.163,42.1895,12290.0
2021-04-08 12:25:00,47.85,47.92,47.84,47.91,44536.0,42.1895,42.2512,42.1807,42.2424,44536.0
2021-04-08 12:30:00,47.91,47.99,47.9,47.99,19286.0,42.2424,42.3129,42.2336,42.3129,19286.0
2021-04-08 12:35:00,47.99,48.0,47.95,47.97,13870.0,42.3129,42.3217,42.2777,42.2953,13870.0
2021-04-08 12:40:00,47.97,48.0,47.95,47.96,6467.0,42.2953,42.3217,42.2777,42.2865,6467.0
2021-04-08 12:45:00,47.96,47.97,47.94,47.97,26308.0,42.2865,42.2953,42.2688,42.2953,26308.0
2021-04-08 12:50:00,47.97,47.98,47.92,47.92,28974.0,42.2953,42.3041,42.2512,42.2512,28974.0
2021-04-08 12:55:00,47.92,47.95,47.92,47.95,10131.0,42.2512,42.2777,42.2512,42.2777,10131.0
2021-04-08 13:00:00,47.95,47.98,47.94,47.98,30765.0,42.2777,42.3041,42.2688,42.3041,30765.0
2021-04-08 13:05:00,47.97,48.0,47.96,47.98,57870.0,42.2953,42.3217,42.2865,42.3041,57870.0
2021-04-08 13:10:00,48.0,48.0,47.96,47.98,53973.0,42.3217,42.3217,42.2865,42.3041,53973.0
2021-04-08 13:15:00,47.98,48.01,47.97,48.0,11876.0,42.3041,42.3306,42.2953,42.3217,11876.0
2021-04-08 13:20:00,47.99,48.0,47.95,47.98,13369.0,42.3129,42.3217,42.2777,42.3041,13369.0
2021-04-08 13:25:00,47.97,47.98,47.94,47.98,15422.0,42.2953,42.3041,42.2688,42.3041,15422.0
2021-04-08 13:30:00,47.98,47.98,47.93,47.96,27938.0,42.3041,42.3041,42.26,42.2865,27938.0
2021-04-08 13:35:00,47.97,47.97,47.88,47.89,16084.0,42.2953,42.2953,42.2159,42.2248,16084.0
2021-04-08 13:40:00,47.9,47.93,47.87,47.91,15239.0,42.2336,42.26,42.2071,42.2424,15239.0
2021-04-08 13:45:00,47.92,47.96,47.91,47.92,17756.0,42.2512,42.2865,42.2424,42.2512,17756.0
2021-04-08 13:50:00,47.92,47.93,47.86,47.87,22111.0,42.2512,42.26,42.1983,42.2071,22111.0
2021-04-08 13:55:00,47.88,47.9,47.86,47.89,11371.0,42.2159,42.2336,42.1983,42.2248,11371.0
2021-04-08 14:00:00,47.89,47.93,47.88,47.89,14505.0,42.2248,42.26,42.2159,42.2248,14505.0
2021-04-08 14:05:00,47.9,47.91,47.85,47.86,17474.0,42.2336,42.2424,42.1895,42.1983,17474.0
2021-04-08 14:10:00,47.86,47.86,47.83,47.84,9902.0,42.1983,42.1983,42.1719,42.1807,9902.0
2021-04-08 14:15:00,47.84,47.86,47.83,47.86,17596.0,42.1807,42.1983,42.1719,42.1983,17596.0
2021-04-08 14:20:00,47.87,47.88,47.84,47.87,14609.0,42.2071,42.2159,42.1807,42.2071,14609.0
2021-04-08 14:25:00,47.87,47.9,47.86,47.9,12255.0,42.2071,42.2336,42.1983,42.2336,12255.0
2021-04-08 14:30:00,47.89,47.93,47.88,47.91,13078.0,42.2248,42.26,42.2159,42.2424,13078.0
2021-04-08 14:35:00,47.9,47.92,47.86,47.91,37040.0,42.2336,42.2512,42.1983,42.2424,37040.0
2021-04-08 14:40:00,47.91,47.93,47.9,47.92,11520.0,42.2424,42.26,42.2336,42.2512,11520.0
2021-04-08 14:45:00,47.92,47.93,47.9,47.92,11767.0,42.2512,42.26,42.2336,42.2512,11767.0
2021-04-08 14:50:00,47.92,47.95,47.92,47.94,7998.0,42.2512,42.2777,42.2512,42.2688,7998.0
2021-04-08 14:55:00,47.95,47.97,47.94,47.95,14997.0,42.2777,42.2953,42.2688,42.2777,14997.0
2021-04-08 15:00:00,47.96,47.98,47.95,47.97,18661.0,42.2865,42.3041,42.2777,42.2953,18661.0
2021-04-08 15:05:00,47.97,48.03,47.96,48.03,16669.0,42.2953,42.3482,42.2865,42.3482,16669.0
2021-04-08 15:10:00,48.03,48.03,47.97,47.98,16240.0,42.3482,42.3482,42.2953,42.3041,16240.0
2021-04-08 15:15:00,47.98,48.02,47.95,48.0,45469.0,42.3041,42.3394,42.2777,42.3217,45469.0
2021-04-08 15:20:00,47.99,48.04,47.98,48.03,39405.0,42.3129,42.357,42.3041,42.3482,39405.0
2021-04-08 15:25:00,48.03,48.05,48.0,48.04,16296.0,42.3482,42.3658,42.3217,42.357,16296.0
2021-04-08 15:30:00,48.04,48.04,47.98,47.99,32611.0,42.357,42.357,42.3041,42.3129,32611.0
2021-04-08 15:35:00,47.98,47.99,47.93,47.96,37158.0,42.3041,42.3129,42.26,42.2865,37158.0
2021-04-08 15:40:00,47.96,47.96,47.89,47.89,37185.0,42.2865,42.2865,42.2248,42.2248,37185.0
2021-04-08 15:45:00,47.89,47.93,47.87,47.91,50387.0,42.2248,42.26,42.2071,42.2424,50387.0
2021-04-08 15:50:00,47.91,48.0,47.91,47.98,91865.0,42.2424,42.3217,42.2424,42.3041,91865.0
2021-04-08 15:55:00,47.99,48.02,47.97,48.0,154688.0,42.3129,42.3394,42.2953,42.3217,154688.0
2021-04-09 09:30:00,48.3,48.58,48.28,48.58,76573.0,42.5863,42.8331,42.5686,42.8331,76573.0
2021-04-09 09:35:00,48.58,48.68,48.48,48.59,50670.0,42.8331,42.9213,42.745,42.842,50670.0
2021-04-09 09:40:00,48.59,48.7,48.45,48.46,59838.0,42.842,42.9389,42.7185,42.7273,59838.0
2021-04-09 09:45:00,48.47,48.5,48.41,48.45,19198.0,42.7361,42.7626,42.6832,42.7185,19198.0
2021-04-09 09:50:00,48.46,48.51,48.43,48.47,25079.0,42.7273,42.7714,42.7009,42.7361,25079.0
2021-04-09 09:55:00,48.45,48.49,48.42,48.47,35175.0,42.7185,42.7538,42.6921,42.7361,35175.0
2021-04-09 10:00:00,48.48,48.48,48.36,48.37,38380.0,42.745,42.745,42.6392,42.648,38380.0
2021-04-09 10:05:00,48.38,48.38,48.27,48.32,33980.0,42.6568,42.6568,42.5598,42.6039,33980.0
2021-04-09 10:10:00,48.32,48.33,48.22,48.24,26793.0,42.6039,42.6127,42.5157,42.5334,26793.0
2021-04-09 10:15:00,48.24,48.27,48.17,48.19,25391.0,42.5334,42.5598,42.4716,42.4893,25391.0
2021-04-09 10:20:00,48.19,48.34,48.18,48.34,42873.0,42.4893,42.6215,42.4805,42.6215,42873.0
2021-04-09 10:25:00,48.34,48.36,48.29,48.33,40389.0,42.6215,42.6392,42.5774,42.6127,40389.0
2021-04-09 10:30:00,48.33,48.41,48.31,48.33,38871.0,42.6127,42.6832,42.5951,42.6127,38871.0
2021-04-09 10:35:00,48.33,48.35,48.29,48.34,37074.0,42.6127,42.6303,42.5774,42.6215,37074.0
2021-04-09 10:40:00,48.34,48.34,48.29,48.32,42955.0,42.6215,42.6215,42.5774,42.6039,42955.0
2021-04-09 10:45:00,48.32,48.39,48.3,48.38,25715.0,42.6039,42.6656,42.5863,42.6568,25715.0
2021-04-09 10:50:00,48.37,48.4,48.33,48.33,23320.0,42.648,42.6744,42.6127,42.6127,23320.0
2021-04-09 10:55:00,48.33,48.36,48.31,48.34,21215.0,42.6127,42.6392,42.5951,42.6215,21215.0
2021-04-09 11:00:00,48.34,48.41,48.34,48.41,29186.0,42.6215,42.6832,42.6215,42.6832,29186.0
2021-04-09 11:05:00,48.41,48.46,48.41,48.44,22815.0,42.6832,42.7273,42.6832,42.7097,22815.0
2021-04-09 11:10:00,48.43,48.51,48.43,48.5,40239.0,42.7009,42.7714,42.7009,42.7626,40239.0
2021-04-09 11:15:00,48.5,48.53,48.46,48.49,58630.0,42.7626,42.789,42.7273,42.7538,58630.0
2021-04-09 11:20:00,48.48,48.5,48.42,48.47,38787.0,42.745,42.7626,42.6921,42.7361,38787.0
2021-04-09 11:25:00,48.47,48.51,48.45,48.48,64469.0,42.7361,42.7714,42.7185,42.745,64469.0
2021-04-09 11:30:00,48.48,48.52,48.48,48.5,19702.0,42.745,42.7802,42.745,42.7626,19702.0
2021-04-09 11:35:00,48.5,48.55,48.49,48.54,26737.0,42.7626,42.8067,42.7538,42.7979,26737.0
2021-04-09 11:40:00,48.53,48.55,48.52,48.54,21925.0,42.789,42.8067,42.7802,42.7979,21925.0
2021-04-09 11:45:00,48.55,48.56,48.51,48.54,20111.0,42.8067,42.8155,42.7714,42.7979,20111.0
2021-04-09 11:50:00,48.54,48.54,48.5,48.53,10077.0,42.7979,42.7979,42.7626,42.789,10077.0
2021-04-09 11:55:00,48.52,48.53,48.49,48.49,14665.0,42.7802,42.789,42.7538,42.7538,14665.0
2021-04-09 12:00:00,48.49,48.5,48.44,48.45,13151.0,42.7538,42.7626,42.7097,42.7185,13151.0
2021-04-09 12:05:00,48.44,48.49,48.43,48.47,22906.0,42.7097,42.7538,42.7009,42.7361,22906.0
2021-04-09 12:10:00,48.48,48.51,48.47,48.49,12440.0,42.745,42.7714,42.7361,42.7538,12440.0
2021-04-09 12:15:00,48.49,48.51,48.46,48.51,17016.0,42.7538,42.7714,42.7273,42.7714,17016.0
2021-04-09 12:20:00,48.5,48.53,48.46,48.46,17911.0,42.7626,42.789,42.7273,42.7273,17911.0
2021-04-09 12:25:00,48.46,48.46,48.42,48.44,9129.0,42.7273,42.7273,42.6921,42.7097,9129.0
2021-04-09 12:30:00,48.44,48.46,48.4,48.4,19483.0,42.7097,42.7273,42.6744,42.6744,19483.0
2021-04-09 12:35:00,48.4,48.45,48.4,48.42,9622.0,42.6744,42.7185,42.6744,42.6921,9622.0
2021-04-09 12:40:00,48.41,48.47,48.4,48.46,17241.0,42.6832,42.7361,42.6744,42.7273,17241.0
2021-04-09 12:45:00,48.45,48.5,48.44,48.5,22099.0,42.7185,42.7626,42.7097,42.7626,22099.0
2021-04-09 12:50:00,48.49,48.5,48.46,48.48,15552.0,42.7538,42.7626,42.7273,42.745,15552.0
2021-04-09 12:55:00,48.47,48.49,48.45,48.46,10861.0,42.7361,42.7538,42.7185,42.7273,10861.0
2021-04-09 13:00:00,48.47,48.48,48.41,48.43,20586.0,42.7361,42.745,42.6832,42.7009,20586.0
2021-04-09 13:05:00,48.43,48.44,48.39,48.4,20071.0,42.7009,42.7097,42.6656,42.6744,20071.0
2021-04-09 13:10:00,48.4,48.41,48.38,48.39,10802.0,42.6744,42.6832,42.6568,42.6656,10802.0
2021-04-09 13:15:00,48.38,48.39,48.33,48.34,11737.0,42.6568,42.6656,42.6127,42.6215,11737.0
2021-04-09 13:20:00,48.34,48.35,48.32,48.33,8450.0,42.6215,42.6303,42.6039,42.6127,8450.0
2021-04-09 13:25:00,48.34,48.35,48.28,48.29,16441.0,42.6215,42.6303,42.5686,42.5774,16441.0
2021-04-09 13:30:00,48.29,48.3,48.26,48.27,11749.0,42.5774,42.5863,42.551,42.5598,11749.0
2021-04-09 13:35:00,48.27,48.3,48.26,48.26,19039.0,42.5598,42.5863,42.551,42.551,19039.0
2021-04-09 13:40:00,48.26,48.33,48.26,48.33,16161.0,42.551,42.6127,42.551,42.6127,16161.0
2021-04-09 13:45:00,48.32,48.38,48.31,48.37,15169.0,42.6039,42.6568,42.5951,42.648,15169.0
2021-04-09 13:50:00,48.37,48.39,48.33,48.38,26573.0,42.648,42.6656,42.6127,42.6568,26573.0
2021-04-09 13:55:00,48.38,48.39,48.35,48.37,16817.0,42.6568,42.6656,42.6303,42.648,16817.0
2021-04-09 14:00:00,48.37,48.37,48.3,48.32,24758.0,42.648,42.648,42.5863,42.6039,24758.0
2021-04-09 14:05:00,48.32,48.32,48.27,48.31,11515.0,42.6039,42.6039,42.5598,42.5951,11515.0
2021-04-09 14:10:00,48.31,48.34,48.29,48.33,19326.0,42.5951,42.6215,42.5774,42.6127,19326.0
2021-04-09 14:15:00,48.33,48.35,48.31,48.35,18737.0,42.6127,42.6303,42.5951,42.6303,18737.0
2021-04-09 14:20:00,48.34,48.36,48.33,48.34,11168.0,42.6215,42.6392,42.6127,42.6215,11168.0
2021-04-09 14:25:00,48.34,48.35,48.32,48.34,11734.0,42.6215,42.6303,42.6039,42.6215,11734.0
2021-04-09 14:30:00,48.34,48.39,48.33,48.38,16270.0,42.6215,42.6656,42.6127,42.6568,16270.0
2021-04-09 14:35:00,48.38,48.38,48.35,48.37,13334.0,42.6568,42.6568,42.6303,42.648,13334.0
2021-04-09 14:40:00,48.36,48.37,48.34,48.36,8379.0,42.6392,42.648,42.6215,42.6392,8379.0
2021-04-09 14:45:00,48.35,48.38,48.35,48.37,11187.0,42.6303,42.6568,42.6303,42.648,11187.0
2021-04-09 14:50:00,48.38,48.38,48.32,48.34,16051.0,42.6568,42.6568,42.6039,42.6215,16051.0
2021-04-09 14:55:00,48.35,48.36,48.34,48.34,10450.0,42.6303,42.6392,42.6215,42.6215,10450.0
2021-04-09 15:00:00,48.34,48.37,48.33,48.34,16011.0,42.6215,42.648,42.6127,42.6215,16011.0
2021-04-09 15:05:00,48.34,48.37,48.34,48.37,28479.0,42.6215,42.648,42.6215,42.648,28479.0
2021-04-09 15:10:00,48.37,48.4,48.37,48.4,14385.0,42.648,42.6744,42.648,42.6744,14385.0
2021-04-09 15:15:00,48.39,48.43,48.38,48.43,25155.0,42.6656,42.7009,42.6568,42.7009,25155.0
2021-04-09 15:20:00,48.42,48.49,48.42,48.48,17784.0,42.6921,42.7538,42.6921,42.745,17784.0
2021-04-09 15:25:00,48.48,48.5,48.44,48.49,32963.0,42.745,42.7626,42.7097,42.7538,32963.0
2021-04-09 15:30:00,48.48,48.53,48.48,48.52,49734.0,42.745,42.789,42.745,42.7802,49734.0
2021-04-09 15:35:00,48.52,48.55,48.5,48.51,51835.0,42.7802,42.8067,42.7626,42.7714,51835.0
2021-04-09 15:40:00,48.51,48.54,48.47,48.48,41306.0,42.7714,42.7979,42.7361,42.745,41306.0
2021-04-09 15:45:00,48.48,48.52,48.47,48.51,45154.0,42.745,42.7802,42.7361,42.7714,45154.0
2021-04-09 15:50:00,48.52,48.58,48.52,48.57,86206.0,42.7802,42.8331,42.7802,42.8243,86206.0
2021-04-09 15:55:00,48.57,48.63,48.51,48.62,315678.0,42.8243,42.8772,42.7714,42.8684,315678.0
2021-04-12 09:30:00,48.62,48.76,48.53,48.76,58338.0,42.8684,42.9918,42.789,42.9918,58338.0
2021-04-12 09:35:00,48.77,48.77,48.66,48.7,19150.0,43.0007,43.0007,42.9037,42.9389,19150.0
2021-04-12 09:40:00,48.69,48.75,48.64,48.71,25240.0,42.9301,42.983,42.886,42.9478,25240.0
2021-04-12 09:45:00,48.72,48.84,48.72,48.77,42302.0,42.9566,43.0624,42.9566,43.0007,42302.0
2021-04-12 09:50:00,48.77,48.79,48.72,48.78,33714.0,43.0007,43.0183,42.9566,43.0095,33714.0
2021-04-12 09:55:00,48.78,48.81,48.73,48.77,33234.0,43.0095,43.0359,42.9654,43.0007,33234.0
2021-04-12 10:00:00,48.75,48.9,48.73,48.88,35810.0,42.983,43.1153,42.9654,43.0976,35810.0
2021-04-12 10:05:00,48.88,48.97,48.83,48.97,36006.0,43.0976,43.177,43.0536,43.177,36006.0
2021-04-12 10:10:00,48.98,48.98,48.81,48.86,27520.0,43.1858,43.1858,43.0359,43.08,27520.0
2021-04-12 10:15:00,48.85,48.89,48.81,48.89,20725.0,43.0712,43.1065,43.0359,43.1065,20725.0
2021-04-12 10:20:00,48.88,48.93,48.85,48.93,52751.0,43.0976,43.1417,43.0712,43.1417,52751.0
2021-04-12 10:25:00,48.93,48.99,48.93,48.94,44977.0,43.1417,43.1946,43.1417,43.1505,44977.0
2021-04-12 10:30:00,48.96,48.96,48.87,48.91,37262.0,43.1682,43.1682,43.0888,43.1241,37262.0
2021-04-12 10:35:00,48.91,48.92,48.88,48.9,21424.0,43.1241,43.1329,43.0976,43.1153,21424.0
2021-04-12 10:40:00,48.9,48.96,48.89,48.91,15767.0,43.1153,43.1682,43.1065,43.1241,15767.0
2021-04-12 10:45:00,48.91,48.91,48.82,48.83,14781.0,43.1241,43.1241,43.0447,43.0536,14781.0
2021-04-12 10:50:00,48.83,48.87,48.8,48.87,15228.0,43.0536,43.0888,43.0271,43.0888,15228.0
2021-04-12 10:55:00,48.86,48.91,48.84,48.91,16905.0,43.08,43.1241,43.0624,43.1241,16905.0
2021-04-12 11:00:00,48.9,48.94,48.85,48.93,31830.0,43.1153,43.1505,43.0712,43.1417,31830.0
2021-04-12 11:05:00,48.94,48.95,48.86,48.87,52039.0,43.1505,43.1594,43.08,43.0888,52039.0
2021-04-12 11:10:00,48.87,48.96,48.87,48.95,17042.0,43.0888,43.1682,43.0888,43.1594,17042.0
2021-04-12 11:15:00,48.95,48.98,48.9,48.92,16283.0,43.1594,43.1858,43.1153,43.1329,16283.0
2021-04-12 11:20:00,48.92,48.96,48.91,48.96,13535.0,43.1329,43.1682,43.1241,43.1682,13535.0
2021-04-12 11:25:00,48.96,48.97,48.9,48.91,13725.0,43.1682,43.177,43.1153,43.1241,13725.0
2021-04-12 11:30:00,48.91,48.92,48.87,48.87,17532.0,43.1241,43.1329,43.0888,43.0888,17532.0
2021-04-12 11:35:00,48.88,48.93,48.86,48.93,17360.0,43.0976,43.1417,43.08,43.1417,17360.0
2021-04-12 11:40:00,48.93,48.98,48.91,48.97,8235.0,43.1417,43.1858,43.1241,43.177,8235.0
2021-04-12 11:45:00,48.97,49.0,48.97,49.0,11742.0,43.177,43.2034,43.177,43.2034,11742.0
2021-04-12 11:50:00,49.0,49.07,49.0,49.05,29089.0,43.2034,43.2652,43.2034,43.2475,29089.0
2021-04-12 11:55:00,49.06,49.09,49.04,49.05,16390.0,43.2564,43.2828,43.2387,43.2475,16390.0
2021-04-12 12:00:00,49.05,49.05,48.95,48.96,21358.0,43.2475,43.2475,43.1594,43.1682,21358.0
2021-04-12 12:05:00,48.96,48.96,48.93,48.96,13358.0,43.1682,43.1682,43.1417,43.1682,13358.0
2021-04-12 12:10:00,48.96,48.97,48.94,48.96,17687.0,43.1682,43.177,43.1505,43.1682,17687.0
2021-04-12 12:15:00,48.96,48.99,48.94,48.96,25682.0,43.1682,43.1946,43.1505,43.1682,25682.0
2021-04-12 12:20:00,48.96,48.97,48.93,48.96,8767.0,43.1682,43.177,43.1417,43.1682,8767.0
2021-04-12 12:25:00,48.96,48.96,48.92,48.94,16596.0,43.1682,43.1682,43.1329,43.1505,16596.0
2021-04-12 12:30:00,48.94,48.95,48.9,48.93,20597.0,43.1505,43.1594,43.1153,43.1417,20597.0
2021-04-12 12:35:00,48.94,49.02,48.93,48.99,28313.0,43.1505,43.2211,43.1417,43.1946,28313.0
2021-04-12 12:40:00,48.99,49.04,48.98,49.04,10007.0,43.1946,43.2387,43.1858,43.2387,10007.0
2021-04-12 12:45:00,49.04,49.05,49.01,49.02,14217.0,43.2387,43.2475,43.2123,43.2211,14217.0
2021-04-12 12:50:00,49.02,49.03,48.99,49.01,12570.0,43.2211,43.2299,43.1946,43.2123,12570.0
2021-04-12 12:55:00,49.01,49.02,48.97,49.0,18576.0,43.2123,43.2211,43.177,43.2034,18576.0
2021-04-12 13:00:00,49.0,49.01,48.94,48.95,15958.0,43.2034,43.2123,43.1505,43.1594,15958.0
2021-04-12 13:05:00,48.94,48.96,48.91,48.91,10635.0,43.1505,43.1682,43.1241,43.1241,10635.0
2021-04-12 13:10:00,48.91,48.91,48.87,48.91,16439.0,43.1241,43.1241,43.0888,43.1241,16439.0
2021-04-12 13:15:00,48.91,48.93,48.89,48.92,11843.0,43.1241,43.1417,43.1065,43.1329,11843.0
2021-04-12 13:20:00,48.92,48.94,48.91,48.92,14550.0,43.1329,43.1505,43.1241,43.1329,14550.0
2021-04-12 13:25:00,48.92,48.93,48.9,48.91,13071.0,43.1329,43.1417,43.1153,43.1241,13071.0
2021-04-12 13:30:00,48.91,48.93,48.89,48.92,13633.0,43.1241,43.1417,43.1065,43.1329,13633.0
2021-04-12 13:35:00,48.93,48.95,48.89,48.9,13606.0,43.1417,43.1594,43.1065,43.1153,13606.0
2021-04-12 13:40:00,48.9,48.91,48.88,48.9,14496.0,43.1153,43.1241,43.0976,43.1153,14496.0
2021-04-12 13:45:00,48.89,48.93,48.89,48.91,10941.0,43.1065,43.1417,43.1065,43.1241,10941.0
2021-04-12 13:50:00,48.9,48.92,48.87,48.89,25420.0,43.1153,43.1329,43.0888,43.1065,25420.0
2021-04-12 13:55:00,48.9,48.9,48.86,48.87,15879.0,43.1153,43.1153,43.08,43.0888,15879.0
2021-04-12 14:00:00,48.87,48.91,48.84,48.87,18721.0,43.0888,43.1241,43.0624,43.0888,18721.0
2021-04-12 14:05:00,48.87,48.88,48.84,48.88,25944.0,43.0888,43.0976,43.0624,43.0976,25944.0
2021-04-12 14:10:00,48.88,48.9,48.87,48.89,9402.0,43.0976,43.1153,43.0888,43.1065,9402.0
2021-04-12 14:15:00,48.88,48.9,48.87,48.9,9874.0,43.0976,43.1153,43.0888,43.1153,9874.0
2021-04-12 14:20:00,48.9,48.94,48.89,48.93,14787.0,43.1153,43.1505,43.1065,43.1417,14787.0
2021-04-12 14:25:00,48.93,48.98,48.92,48.98,10512.0,43.1417,43.1858,43.1329,43.1858,10512.0
2021-04-12 14:30:00,48.98,48.99,48.96,48.97,16559.0,43.1858,43.1946,43.1682,43.177,16559.0
2021-04-12 14:35:00,48.97,49.04,48.97,49.03,11051.0,43.177,43.2387,43.177,43.2299,11051.0
2021-04-12 14:40:00,49.03,49.03,48.98,48.98,18541.0,43.2299,43.2299,43.1858,43.1858,18541.0
2021-04-12 14:45:00,48.98,49.01,48.96,49.0,31735.0,43.1858,43.2123,43.1682,43.2034,31735.0
2021-04-12 14:50:00,49.0,49.01,48.96,48.99,22547.0,43.2034,43.2123,43.1682,43.1946,22547.0
2021-04-12 14:55:00,48.98,48.99,48.93,48.96,28506.0,43.1858,43.1946,43.1417,43.1682,28506.0
2021-04-12 15:00:00,48.96,48.96,48.91,48.92,16109.0,43.1682,43.1682,43.1241,43.1329,16109.0
2021-04-12 15:05:00,48.92,48.94,48.91,48.93,14853.0,43.1329,43.1505,43.1241,43.1417,14853.0
2021-04-12 15:10:00,48.93,48.94,48.9,48.91,31292.0,43.1417,43.1505,43.1153,43.1241,31292.0
2021-04-12 15:15:00,48.91,48.92,48.88,48.9,14211.0,43.1241,43.1329,43.0976,43.1153,14211.0
2021-04-12 15:20:00,48.9,49.04,48.9,49.04,21458.0,43.1153,43.2387,43.1153,43.2387,21458.0
2021-04-12 15:25:00,49.04,49.05,49.0,49.01,28411.0,43.2387,43.2475,43.2034,43.2123,28411.0
2021-04-12 15:30:00,49.02,49.03,48.99,49.01,27492.0,43.2211,43.2299,43.1946,43.2123,27492.0
2021-04-12 15:35:00,49.01,49.03,48.99,49.0,49368.0,43.2123,43.2299,43.1946,43.2034,49368.0
2021-04-12 15:40:00,48.99,49.02,48.97,49.01,36983.0,43.1946,43.2211,43.177,43.2123,36983.0
2021-04-12 15:45:00,49.01,49.08,48.99,49.07,73044.0,43.2123,43.274,43.1946,43.2652,73044.0
2021-04-12 15:50:00,49.07,49.13,49.04,49.11,93722.0,43.2652,43.3181,43.2387,43.3004,93722.0
2021-04-12 15:55:00,49.12,49.12,49.04,49.09,202983.0,43.3093,43.3093,43.2387,43.2828,202983.0
2021-04-13 09:30:00,48.81,48.92,48.66,48.69,90139.0,43.0359,43.1329,42.9037,42.9301,90139.0
2021-04-13 09:35:00,48.65,48.72,48.53,48.53,41756.0,42.8949,42.9566,42.789,42.789,41756.0
2021-04-13 09:40:00,48.53,48.56,48.44,48.44,41043.0,42.789,42.8155,42.7097,42.7097,41043.0
2021-04-13 09:45:00,48.45,48.49,48.36,48.37,32854.0,42.7185,42.7538,42.6392,42.648,32854.0
2021-04-13 09:50:00,48.39,48.44,48.34,48.38,18976.0,42.6656,42.7097,42.6215,42.6568,18976.0
2021-04-13 09:55:00,48.39,48.46,48.35,48.36,36508.0,42.6656,42.7273,42.6303,42.6392,36508.0
2021-04-13 10:00:00,48.37,48.56,48.36,48.54,36773.0,42.648,42.8155,42.6392,42.7979,36773.0
2021-04-13 10:05:00,48.54,48.54,48.44,48.45,12282.0,42.7979,42.7979,42.7097,42.7185,12282.0
2021-04-13 10:10:00,48.45,48.49,48.41,48.49,9677.0,42.7185,42.7538,42.6832,42.7538,9677.0
2021-04-13 10:15:00,48.48,48.5,48.43,48.49,19372.0,42.745,42.7626,42.7009,42.7538,19372.0
2021-04-13 10:20:00,48.48,48.55,48.47,48.53,32797.0,42.745,42.8067,42.7361,42.789,32797.0
2021-04-13 10:25:00,48.52,48.52,48.43,48.44,29292.0,42.7802,42.7802,42.7009,42.7097,29292.0
2021-04-13 10:30:00,48.45,48.55,48.43,48.46,32663.0,42.7185,42.8067,42.7009,42.7273,32663.0
2021-04-13 10:35:00,48.46,48.52,48.43,48.44,21900.0,42.7273,42.7802,42.7009,42.7097,21900.0
2021-04-13 10:40:00,48.43,48.51,48.42,48.5,39469.0,42.7009,42.7714,42.6921,42.7626,39469.0
2021-04-13 10:45:00,48.51,48.54,48.49,48.51,28538.0,42.7714,42.7979,42.7538,42.7714,28538.0
2021-04-13 10:50:00,48.51,48.52,48.46,48.51,14934.0,42.7714,42.7802,42.7273,42.7714,14934.0
2021-04-13 10:55:00,48.51,48.53,48.49,48.53,22732.0,42.7714,42.789,42.7538,42.789,22732.0
2021-04-13 11:00:00,48.53,48.57,48.52,48.54,18585.0,42.789,42.8243,42.7802,42.7979,18585.0
2021-04-13 11:05:00,48.55,48.56,48.48,48.49,20103.0,42.8067,42.8155,42.745,42.7538,20103.0
2021-04-13 11:10:00,48.5,48.54,48.49,48.52,14442.0,42.7626,42.7979,42.7538,42.7802,14442.0
2021-04-13 11:15:00,48.52,48.55,48.51,48.55,16008.0,42.7802,42.8067,42.7714,42.8067,16008.0
2021-04-13 11:20:00,48.55,48.63,48.53,48.54,47280.0,42.8067,42.8772,42.789,42.7979,47280.0
2021-04-13 11:25:00,48.54,48.57,48.52,48.54,13116.0,42.7979,42.8243,42.7802,42.7979,13116.0
2021-04-13 11:30:00,48.54,48.59,48.54,48.55,14635.0,42.7979,42.842,42.7979,42.8067,14635.0
2021-04-13 11:35:00,48.54,48.57,48.52,48.53,13869.0,42.7979,42.8243,42.7802,42.789,13869.0
2021-04-13 11:40:00,48.52,48.53,48.49,48.51,10627.0,42.7802,42.789,42.7538,42.7714,10627.0
2021-04-13 11:45:00,48.52,48.56,48.52,48.55,11193.0,42.7802,42.8155,42.7802,42.8067,11193.0
2021-04-13 11:50:00,48.55,48.56,48.52,48.54,8479.0,42.8067,42.8155,42.7802,42.7979,8479.0
2021-04-13 11:55:00,48.54,48.54,48.5,48.52,7960.0,42.7979,42.7979,42.7626,42.7802,7960.0
2021-04-13 12:00:00,48.52,48.55,48.52,48.54,8869.0,42.7802,42.8067,42.7802,42.7979,8869.0
2021-04-13 12:05:00,48.53,48.55,48.52,48.54,6476.0,42.789,42.8067,42.7802,42.7979,6476.0
2021-04-13 12:10:00,48.52,48.53,48.43,48.45,37138.0,42.7802,42.789,42.7009,42.7185,37138.0
2021-04-13 12:15:00,48.45,48.5,48.45,48.49,14491.0,42.7185,42.7626,42.7185,42.7538,14491.0
2021-04-13 12:20:00,48.48,48.49,48.46,48.46,14898.0,42.745,42.7538,42.7273,42.7273,14898.0
2021-04-13 12:25:00,48.47,48.49,48.45,48.46,12133.0,42.7361,42.7538,42.7185,42.7273,12133.0
2021-04-13 12:30:00,48.46,48.48,48.41,48.42,15977.0,42.7273,42.745,42.6832,42.6921,15977.0
2021-04-13 12:35:00,48.41,48.42,48.38,48.39,10924.0,42.6832,42.6921,42.6568,42.6656,10924.0
2021-04-13 12:40:00,48.39,48.42,48.38,48.39,15845.0,42.6656,42.6921,42.6568,42.6656,15845.0
2021-04-13 12:45:00,48.4,48.42,48.38,48.41,18451.0,42.6744,42.6921,42.6568,42.6832,18451.0
2021-04-13 12:50:00,48.41,48.44,48.38,48.44,12592.0,42.6832,42.7097,42.6568,42.7097,12592.0
2021-04-13 12:55:00,48.44,48.46,48.43,48.46,21165.0,42.7097,42.7273,42.7009,42.7273,21165.0
2021-04-13 13:00:00,48.46,48.46,48.41,48.45,32143.0,42.7273,42.7273,42.6832,42.7185,32143.0
2021-04-13 13:05:00,48.45,48.45,48.41,48.43,18641.0,42.7185,42.7185,42.6832,42.7009,18641.0
2021-04-13 13:10:00,48.42,48.43,48.37,48.41,19011.0,42.6921,42.7009,42.648,42.6832,19011.0
2021-04-13 13:15:00,48.41,48.42,48.3,48.3,14459.0,42.6832,42.6921,42.5863,42.5863,14459.0
2021-04-13 13:20:00,48.31,48.32,48.3,48.3,11694.0,42.5951,42.6039,42.5863,42.5863,11694.0
2021-04-13 13:25:00,48.3,48.31,48.26,48.29,22445.0,42.5863,42.5951,42.551,42.5774,22445.0
2021-04-13 13:30:00,48.29,48.32,48.28,48.32,7539.0,42.5774,42.6039,42.5686,42.6039,7539.0
2021-04-13 13:35:00,48.32,48.33,48.29,48.33,16941.0,42.6039,42.6127,42.5774,42.6127,16941.0
2021-04-13 13:40:00,48.33,48.34,48.27,48.28,17170.0,42.6127,42.6215,42.5598,42.5686,17170.0
2021-04-13 13:45:00,48.29,48.31,48.28,48.3,13974.0,42.5774,42.5951,42.5686,42.5863,13974.0
2021-04-13 13:50:00,48.3,48.34,48.29,48.33,11476.0,42.5863,42.6215,42.5774,42.6127,11476.0
2021-04-13 13:55:00,48.34,48.38,48.34,48.38,7895.0,42.6215,42.6568,42.6215,42.6568,7895.0
2021-04-13 14:00:00,48.38,48.49,48.37,48.48,20031.0,42.6568,42.7538,42.648,42.745,20031.0
2021-04-13 14:05:00,48.48,48.51,48.46,48.5,11586.0,42.745,42.7714,42.7273,42.7626,11586.0
2021-04-13 14:10:00,48.49,48.53,48.47,48.52,12944.0,42.7538,42.789,42.7361,42.7802,12944.0
2021-04-13 14:15:00,48.52,48.53,48.49,48.5,11889.0,42.7802,42.789,42.7538,42.7626,11889.0
2021-04-13 14:20:00,48.51,48.52,48.46,48.48,15122.0,42.7714,42.7802,42.7273,42.745,15122.0
2021-04-13 14:25:00,48.48,48.53,48.47,48.48,11532.0,42.745,42.789,42.7361,42.745,11532.0
2021-04-13 14:30:00,48.48,48.51,48.46,48.46,16524.0,42.745,42.7714,42.7273,42.7273,16524.0
2021-04-13 14:35:00,48.46,48.46,48.41,48.43,15969.0,42.7273,42.7273,42.6832,42.7009,15969.0
2021-04-13 14:40:00,48.43,48.44,48.38,48.41,18669.0,42.7009,42.7097,42.6568,42.6832,18669.0
2021-04-13 14:45:00,48.41,48.44,48.4,48.43,13670.0,42.6832,42.7097,42.6744,42.7009,13670.0
2021-04-13 14:50:00,48.43,48.47,48.42,48.45,14744.0,42.7009,42.7361,42.6921,42.7185,14744.0
2021-04-13 14:55:00,48.46,48.5,48.42,48.44,26491.0,42.7273,42.7626,42.6921,42.7097,26491.0
2021-04-13 15:00:00,48.44,48.54,48.44,48.53,45225.0,42.7097,42.7979,42.7097,42.789,45225.0
2021-04-13 15:05:00,48.52,48.54,48.5,48.53,34157.0,42.7802,42.7979,42.7626,42.789,34157.0
2021-04-13 15:10:00,48.53,48.59,48.51,48.59,51739.0,42.789,42.842,42.7714,42.842,51739.0
2021-04-13 15:15:00,48.59,48.59,48.47,48.5,19328.0,42.842,42.842,42.7361,42.7626,19328.0
2021-04-13 15:20:00,48.49,48.56,48.49,48.5,39861.0,42.7538,42.8155,42.7538,42.7626,39861.0
2021-04-13 15:25:00,48.49,48.5,48.45,48.48,33026.0,42.7538,42.7626,42.7185,42.745,33026.0
2021-04-13 15:30:00,48.47,48.48,48.44,48.45,23505.0,42.7361,42.745,42.7097,42.7185,23505.0
2021-04-13 15:35:00,48.45,48.46,48.39,48.39,47710.0,42.7185,42.7273,42.6656,42.6656,47710.0
2021-04-13 15:40:00,48.4,48.4,48.35,48.39,33974.0,42.6744,42.6744,42.6303,42.6656,33974.0
2021-04-13 15:45:00,48.37,48.44,48.36,48.4,57804.0,42.648,42.7097,42.6392,42.6744,57804.0
2021-04-13 15:50:00,48.41,48.46,48.39,48.45,83107.0,42.6832,42.7273,42.6656,42.7185,83107.0
2021-04-13 15:55:00,48.46,48.48,48.32,48.35,272987.0,42.7273,42.745,42.6039,42.6303,272987.0
2021-04-14 09:30:00,48.3,48.5,48.09,48.4,70695.0,42.5863,42.7626,42.4011,42.6744,70695.0
2021-04-14 09:35:00,48.44,48.69,48.44,48.64,29034.0,42.7097,42.9301,42.7097,42.886,29034.0
2021-04-14 09:40:00,48.63,48.68,48.51,48.52,36400.0,42.8772,42.9213,42.7714,42.7802,36400.0
2021-04-14 09:45:00,48.53,48.67,48.52,48.65,60647.0,42.789,42.9125,42.7802,42.8949,60647.0
2021-04-14 09:50:00,48.64,48.79,48.64,48.77,27194.0,42.886,43.0183,42.886,43.0007,27194.0
2021-04-14 09:55:00,48.78,48.88,48.76,48.86,18752.0,43.0095,43.0976,42.9918,43.08,18752.0
2021-04-14 10:00:00,48.87,48.97,48.79,48.93,45032.0,43.0888,43.177,43.0183,43.1417,45032.0
2021-04-14 10:05:00,48.93,48.97,48.89,48.9,27297.0,43.1417,43.177,43.1065,43.1153,27297.0
2021-04-14 10:10:00,48.9,48.91,48.81,48.88,67633.0,43.1153,43.1241,43.0359,43.0976,67633.0
2021-04-14 10:15:00,48.88,48.88,48.79,48.82,70264.0,43.0976,43.0976,43.0183,43.0447,70264.0
2021-04-14 10:20:00,48.82,48.83,48.71,48.8,30911.0,43.0447,43.0536,42.9478,43.0271,30911.0
2021-04-14 10:25:00,48.8,48.84,48.76,48.79,35694.0,43.0271,43.0624,42.9918,43.0183,35694.0
2021-04-14 10:30:00,48.8,48.85,48.75,48.79,110454.0,43.0271,43.0712,42.983,43.0183,110454.0
2021-04-14 10:35:00,48.79,48.81,48.76,48.78,39247.0,43.0183,43.0359,42.9918,43.0095,39247.0
2021-04-14 10:40:00,48.78,48.81,48.75,48.75,55352.0,43.0095,43.0359,42.983,42.983,55352.0
2021-04-14 10:45:00,48.73,48.82,48.68,48.81,78855.0,42.9654,43.0447,42.9213,43.0359,78855.0
2021-04-14 10:50:00,48.81,48.9,48.75,48.89,153127.0,43.0359,43.1153,42.983,43.1065,153127.0
2021-04-14 10:55:00,48.88,48.92,48.82,48.83,45120.0,43.0976,43.1329,43.0447,43.0536,45120.0
2021-04-14 11:00:00,48.83,48.85,48.79,48.83,36926.0,43.0536,43.0712,43.0183,43.0536,36926.0
2021-04-14 11:05:00,48.84,48.86,48.75,48.84,36919.0,43.0624,43.08,42.983,43.0624,36919.0
2021-04-14 11:10:00,48.84,48.87,48.83,48.86,38539.0,43.0624,43.0888,43.0536,43.08,38539.0
2021-04-14 11:15:00,48.86,48.93,48.8,48.87,86848.0,43.08,43.1417,43.0271,43.0888,86848.0
2021-04-14 11:20:00,48.87,48.97,48.87,48.93,25348.0,43.0888,43.177,43.0888,43.1417,25348.0
2021-04-14 11:25:00,48.93,48.95,48.89,48.9,50694.0,43.1417,43.1594,43.1065,43.1153,50694.0
2021-04-14 11:30:00,48.89,48.95,48.89,48.9,24127.0,43.1065,43.1594,43.1065,43.1153,24127.0
2021-04-14 11:35:00,48.9,48.94,48.89,48.89,30786.0,43.1153,43.1505,43.1065,43.1065,30786.0
2021-04-14 11:40:00,48.89,48.91,48.85,48.85,13934.0,43.1065,43.1241,43.0712,43.0712,13934.0
2021-04-14 11:45:00,48.85,48.87,48.81,48.83,28251.0,43.0712,43.0888,43.0359,43.0536,28251.0
2021-04-14 11:50:00,48.84,48.84,48.79,48.79,21413.0,43.0624,43.0624,43.0183,43.0183,21413.0
2021-04-14 11:55:00,48.79,48.82,48.78,48.79,19425.0,43.0183,43.0447,43.0095,43.0183,19425.0
2021-04-14 12:00:00,48.79,48.81,48.75,48.81,12655.0,43.0183,43.0359,42.983,43.0359,12655.0
2021-04-14 12:05:00,48.79,48.8,48.75,48.79,28018.0,43.0183,43.0271,42.983,43.0183,28018.0
2021-04-14 12:10:00,48.79,48.79,48.68,48.68,17306.0,43.0183,43.0183,42.9213,42.9213,17306.0
2021-04-14 12:15:00,48.68,48.76,48.68,48.74,19517.0,42.9213,42.9918,42.9213,42.9742,19517.0
2021-04-14 12:20:00,48.75,48.75,48.69,48.71,40519.0,42.983,42.983,42.9301,42.9478,40519.0
2021-04-14 12:25:00,48.7,48.76,48.64,48.65,21445.0,42.9389,42.9918,42.886,42.8949,21445.0
2021-04-14 12:30:00,48.66,48.66,48.64,48.64,13693.0,42.9037,42.9037,42.886,42.886,13693.0
2021-04-14 12:35:00,48.65,48.68,48.61,48.63,40504.0,42.8949,42.9213,42.8596,42.8772,40504.0
2021-04-14 12:40:00,48.63,48.71,48.61,48.69,39928.0,42.8772,42.9478,42.8596,42.9301,39928.0
2021-04-14 12:45:00,48.69,48.76,48.68,48.73,71143.0,42.9301,42.9918,42.9213,42.9654,71143.0
2021-04-14 12:50:00,48.73,48.74,48.7,48.71,30973.0,42.9654,42.9742,42.9389,42.9478,30973.0
2021-04-14 12:55:00,48.7,48.72,48.66,48.66,37115.0,42.9389,42.9566,42.9037,42.9037,37115.0
2021-04-14 13:00:00,48.66,48.67,48.6,48.6,33536.0,42.9037,42.9125,42.8508,42.8508,33536.0
2021-04-14 13:05:00,48.6,48.61,48.56,48.58,29226.0,42.8508,42.8596,42.8155,42.8331,29226.0
2021-04-14 13:10:00,48.58,48.6,48.5,48.51,47892.0,42.8331,42.8508,42.7626,42.7714,47892.0
2021-04-14 13:15:00,48.51,48.63,48.49,48.61,49956.0,42.7714,42.8772,42.7538,42.8596,49956.0
2021-04-14 13:20:00,48.61,48.63,48.58,48.63,17437.0,42.8596,42.8772,42.8331,42.8772,17437.0
2021-04-14 13:25:00,48.63,48.63,48.59,48.61,18821.0,42.8772,42.8772,42.842,42.8596,18821.0
2021-04-14 13:30:00,48.61,48.61,48.59,48.61,20267.0,42.8596,42.8596,42.842,42.8596,20267.0
2021-04-14 13:35:00,48.6,48.6,48.53,48.55,33384.0,42.8508,42.8508,42.789,42.8067,33384.0
2021-04-14 13:40:00,48.55,48.63,48.54,48.62,17247.0,42.8067,42.8772,42.7979,42.8684,17247.0
2021-04-14 13:45:00,48.62,48.62,48.58,48.59,74312.0,42.8684,42.8684,42.8331,42.842,74312.0
2021-04-14 13:50:00,48.59,48.62,48.57,48.62,36057.0,42.842,42.8684,42.8243,42.8684,36057.0
2021-04-14 13:55:00,48.62,48.63,48.49,48.53,32819.0,42.8684,42.8772,42.7538,42.789,32819.0
2021-04-14 14:00:00,48.54,48.57,48.49,48.5,69946.0,42.7979,42.8243,42.7538,42.7626,69946.0
2021-04-14 14:05:00,48.5,48.5,48.41,48.42,34584.0,42.7626,42.7626,42.6832,42.6921,34584.0
2021-04-14 14:10:00,48.43,48.5,48.41,48.5,21648.0,42.7009,42.7626,42.6832,42.7626,21648.0
2021-04-14 14:15:00,48.5,48.52,48.42,48.51,42818.0,42.7626,42.7802,42.6921,42.7714,42818.0
2021-04-14 14:20:00,48.51,48.59,48.51,48.59,14130.0,42.7714,42.842,42.7714,42.842,14130.0
2021-04-14 14:25:00,48.59,48.62,48.56,48.57,22933.0,42.842,42.8684,42.8155,42.8243,22933.0
2021-04-14 14:30:00,48.57,48.57,48.48,48.48,44988.0,42.8243,42.8243,42.745,42.745,44988.0
2021-04-14 14:35:00,48.49,48.59,48.49,48.59,30109.0,42.7538,42.842,42.7538,42.842,30109.0
2021-04-14 14:40:00,48.6,48.66,48.59,48.63,16006.0,42.8508,42.9037,42.842,42.8772,16006.0
2021-04-14 14:45:00,48.62,48.63,48.58,48.59,15325.0,42.8684,42.8772,42.8331,42.842,15325.0
2021-04-14 14:50:00,48.58,48.61,48.56,48.59,14393.0,42.8331,42.8596,42.8155,42.842,14393.0
2021-04-14 14:55:00,48.59,48.65,48.58,48.6,13425.0,42.842,42.8949,42.8331,42.8508,13425.0
2021-04-14 15:00:00,48.59,48.6,48.55,48.59,25303.0,42.842,42.8508,42.8067,42.842,25303.0
2021-04-14 15:05:00,48.59,48.61,48.56,48.6,14413.0,42.842,42.8596,42.8155,42.8508,14413.0
2021-04-14 15:10:00,48.61,48.62,48.58,48.61,7074.0,42.8596,42.8684,42.8331,42.8596,7074.0
2021-04-14 15:15:00,48.6,48.67,48.59,48.63,14868.0,42.8508,42.9125,42.842,42.8772,14868.0
2021-04-14 15:20:00,48.62,48.64,48.59,48.64,20914.0,42.8684,42.886,42.842,42.886,20914.0
2021-04-14 15:25:00,48.65,48.66,48.61,48.65,16355.0,42.8949,42.9037,42.8596,42.8949,16355.0
2021-04-14 15:30:00,48.66,48.69,48.64,48.67,36316.0,42.9037,42.9301,42.886,42.9125,36316.0
2021-04-14 15:35:00,48.66,48.71,48.62,48.68,46814.0,42.9037,42.9478,42.8684,42.9213,46814.0
2021-04-14 15:40:00,48.69,48.69,48.63,48.66,24427.0,42.9301,42.9301,42.8772,42.9037,24427.0
2021-04-14 15:45:00,48.67,48.68,48.61,48.63,40203.0,42.9125,42.9213,42.8596,42.8772,40203.0
2021-04-14 15:50:00,48.63,48.67,48.55,48.62,91093.0,42.8772,42.9125,42.8067,42.8684,91093.0
2021-04-14 15:55:00,48.62,48.65,48.55,48.65,195962.0,42.8684,42.8949,42.8067,42.8949,195962.0
2021-04-15 09:30:00,48.73,48.8,48.28,48.3,97181.0,42.9654,43.0271,42.5686,42.5863,97181.0
2021-04-15 09:35:00,48.26,48.49,48.25,48.32,89123.0,42.551,42.7538,42.5422,42.6039,89123.0
2021-04-15 09:40:00,48.31,48.39,48.23,48.24,97136.0,42.5951,42.6656,42.5245,42.5334,97136.0
2021-04-15 09:45:00,48.24,48.3,48.18,48.19,90454.0,42.5334,42.5863,42.4805,42.4893,90454.0
2021-04-15 09:50:00,48.19,48.22,48.02,48.05,44524.0,42.4893,42.5157,42.3394,42.3658,44524.0
2021-04-15 09:55:00,48.05,48.33,48.04,48.31,34397.0,42.3658,42.6127,42.357,42.5951,34397.0
2021-04-15 10:00:00,48.31,48.34,48.22,48.22,64730.0,42.5951,42.6215,42.5157,42.5157,64730.0
2021-04-15 10:05:00,48.22,48.24,48.14,48.15,40609.0,42.5157,42.5334,42.4452,42.454,40609.0
2021-04-15 10:10:00,48.15,48.16,48.06,48.12,80648.0,42.454,42.4628,42.3746,42.4275,80648.0
2021-04-15 10:15:00,48.11,48.14,48.06,48.12,62218.0,42.4187,42.4452,42.3746,42.4275,62218.0
2021-04-15 10:20:00,48.12,48.14,48.08,48.1,79428.0,42.4275,42.4452,42.3923,42.4099,79428.0
2021-04-15 10:25:00,48.11,48.16,48.11,48.12,31077.0,42.4187,42.4628,42.4187,42.4275,31077.0
2021-04-15 10:30:00,48.13,48.25,48.12,48.12,65438.0,42.4364,42.5422,42.4275,42.4275,65438.0
2021-04-15 10:35:00,48.12,48.21,48.11,48.21,67111.0,42.4275,42.5069,42.4187,42.5069,67111.0
2021-04-15 10:40:00,48.22,48.37,48.21,48.37,22231.0,42.5157,42.648,42.5069,42.648,22231.0
2021-04-15 10:45:00,48.37,48.37,48.28,48.29,34924.0,42.648,42.648,42.5686,42.5774,34924.0
2021-04-15 10:50:00,48.3,48.33,48.17,48.17,68717.0,42.5863,42.6127,42.4716,42.4716,68717.0
2021-04-15 10:55:00,48.17,48.25,48.16,48.25,55511.0,42.4716,42.5422,42.4628,42.5422,55511.0
2021-04-15 11:00:00,48.26,48.33,48.2,48.21,40983.0,42.551,42.6127,42.4981,42.5069,40983.0
2021-04-15 11:05:00,48.22,48.3,48.22,48.29,24944.0,42.5157,42.5863,42.5157,42.5774,24944.0
2021-04-15 11:10:00,48.29,48.31,48.23,48.24,36598.0,42.5774,42.5951,42.5245,42.5334,36598.0
2021-04-15 11:15:00,48.24,48.26,48.2,48.2,17621.0,42.5334,42.551,42.4981,42.4981,17621.0
2021-04-15 11:20:00,48.19,48.28,48.18,48.27,32420.0,42.4893,42.5686,42.4805,42.5598,32420.0
2021-04-15 11:25:00,48.26,48.27,48.21,48.23,40228.0,42.551,42.5598,42.5069,42.5245,40228.0
2021-04-15 11:30:00,48.23,48.28,48.21,48.23,41883.0,42.5245,42.5686,42.5069,42.5245,41883.0
2021-04-15 11:35:00,48.23,48.29,48.23,48.29,51554.0,42.5245,42.5774,42.5245,42.5774,51554.0
2021-04-15 11:40:00,48.29,48.36,48.28,48.36,22115.0,42.5774,42.6392,42.5686,42.6392,22115.0
2021-04-15 11:45:00,48.35,48.37,48.33,48.34,35925.0,42.6303,42.648,42.6127,42.6215,35925.0
2021-04-15 11:50:00,48.35,48.41,48.34,48.37,49382.0,42.6303,42.6832,42.6215,42.648,49382.0
2021-04-15 11:55:00,48.36,48.37,48.33,48.37,68003.0,42.6392,42.648,42.6127,42.648,68003.0
2021-04-15 12:00:00,48.37,48.38,48.34,48.37,63462.0,42.648,42.6568,42.6215,42.648,63462.0
2021-04-15 12:05:00,48.37,48.46,48.36,48.44,75268.0,42.648,42.7273,42.6392,42.7097,75268.0
2021-04-15 12:10:00,48.44,48.44,48.35,48.39,57611.0,42.7097,42.7097,42.6303,42.6656,57611.0
2021-04-15 12:15:00,48.4,48.42,48.35,48.4,41627.0,42.6744,42.6921,42.6303,42.6744,41627.0
2021-04-15 12:20:00,48.4,48.56,48.39,48.56,152825.0,42.6744,42.8155,42.6656,42.8155,152825.0
2021-04-15 12:25:00,48.55,48.63,48.55,48.62,23603.0,42.8067,42.8772,42.8067,42.8684,23603.0
2021-04-15 12:30:00,48.61,48.69,48.61,48.63,31368.0,42.8596,42.9301,42.8596,42.8772,31368.0
2021-04-15 12:35:00,48.62,48.62,48.54,48.59,34668.0,42.8684,42.8684,42.7979,42.842,34668.0
2021-04-15 12:40:00,48.58,48.58,48.51,48.54,23032.0,42.8331,42.8331,42.7714,42.7979,23032.0
2021-04-15 12:45:00,48.55,48.6,48.53,48.54,19477.0,42.8067,42.8508,42.789,42.7979,19477.0
2021-04-15 12:50:00,48.55,48.56,48.51,48.54,26887.0,42.8067,42.8155,42.7714,42.7979,26887.0
2021-04-15 12:55:00,48.54,48.54,48.5,48.52,16634.0,42.7979,42.7979,42.7626,42.7802,16634.0
2021-04-15 13:00:00,48.52,48.52,48.46,48.48,38524.0,42.7802,42.7802,42.7273,42.745,38524.0
2021-04-15 13:05:00,48.48,48.51,48.42,48.47,33297.0,42.745,42.7714,42.6921,42.7361,33297.0
2021-04-15 13:10:00,48.47,48.48,48.42,48.43,26395.0,42.7361,42.745,42.6921,42.7009,26395.0
2021-04-15 13:15:00,48.42,48.44,48.38,48.39,26822.0,42.6921,42.7097,42.6568,42.6656,26822.0
2021-04-15 13:20:00,48.4,48.43,48.39,48.4,39625.0,42.6744,42.7009,42.6656,42.6744,39625.0
2021-04-15 13:25:00,48.4,48.4,48.23,48.25,81983.0,42.6744,42.6744,42.5245,42.5422,81983.0
2021-04-15 13:30:00,48.25,48.26,48.14,48.18,77125.0,42.5422,42.551,42.4452,42.4805,77125.0
2021-04-15 13:35:00,48.18,48.19,48.13,48.16,64410.0,42.4805,42.4893,42.4364,42.4628,64410.0
2021-04-15 13:40:00,48.16,48.19,48.13,48.16,49095.0,42.4628,42.4893,42.4364,42.4628,49095.0
2021-04-15 13:45:00,48.16,48.22,48.1,48.19,79304.0,42.4628,42.5157,42.4099,42.4893,79304.0
2021-04-15 13:50:00,48.19,48.21,48.16,48.21,38477.0,42.4893,42.5069,42.4628,42.5069,38477.0
2021-04-15 13:55:00,48.21,48.23,48.17,48.18,34648.0,42.5069,42.5245,42.4716,42.4805,34648.0
2021-04-15 14:00:00,48.19,48.23,48.19,48.22,59537.0,42.4893,42.5245,42.4893,42.5157,59537.0
2021-04-15 14:05:00,48.21,48.24,48.18,48.18,44986.0,42.5069,42.5334,42.4805,42.4805,44986.0
2021-04-15 14:10:00,48.18,48.19,48.13,48.16,64189.0,42.4805,42.4893,42.4364,42.4628,64189.0
2021-04-15 14:15:00,48.17,48.17,48.13,48.15,71099.0,42.4716,42.4716,42.4364,42.454,71099.0
2021-04-15 14:20:00,48.15,48.16,48.11,48.12,55907.0,42.454,42.4628,42.4187,42.4275,55907.0
2021-04-15 14:25:00,48.12,48.17,48.11,48.15,40766.0,42.4275,42.4716,42.4187,42.454,40766.0
2021-04-15 14:30:00,48.16,48.17,48.13,48.14,59218.0,42.4628,42.4716,42.4364,42.4452,59218.0
2021-04-15 14:35:00,48.14,48.17,48.13,48.16,73472.0,42.4452,42.4716,42.4364,42.4628,73472.0
2021-04-15 14:40:00,48.16,48.22,48.13,48.14,163374.0,42.4628,42.5157,42.4364,42.4452,163374.0
2021-04-15 14:45:00,48.14,48.17,48.11,48.11,99742.0,42.4452,42.4716,42.4187,42.4187,99742.0
2021-04-15 14:50:00,48.12,48.24,48.09,48.2,266774.0,42.4275,42.5334,42.4011,42.4981,266774.0
2021-04-15 14:55:00,48.2,48.21,48.15,48.18,56234.0,42.4981,42.5069,42.454,42.4805,56234.0
2021-04-15 15:00:00,48.18,48.22,48.17,48.2,48387.0,42.4805,42.5157,42.4716,42.4981,48387.0
2021-04-15 15:05:00,48.2,48.21,48.17,48.18,57597.0,42.4981,42.5069,42.4716,42.4805,57597.0
2021-04-15 15:10:00,48.17,48.22,48.13,48.17,90767.0,42.4716,42.5157,42.4364,42.4716,90767.0
2021-04-15 15:15:00,48.16,48.2,48.15,48.17,59073.0,42.4628,42.4981,42.454,42.4716,59073.0
2021-04-15 15:20:00,48.16,48.17,48.06,48.09,104952.0,42.4628,42.4716,42.3746,42.4011,104952.0
2021-04-15 15:25:00,48.1,48.11,48.02,48.02,72362.0,42.4099,42.4187,42.3394,42.3394,72362.0
2021-04-15 15:30:00,48.03,48.07,47.99,48.01,132968.0,42.3482,42.3835,42.3129,42.3306,132968.0
2021-04-15 15:35:00,48.0,48.02,47.96,48.01,119147.0,42.3217,42.3394,42.2865,42.3306,119147.0
2021-04-15 15:40:00,48.01,48.06,47.99,48.06,133397.0,42.3306,42.3746,42.3129,42.3746,133397.0
2021-04-15 15:45:00,48.06,48.11,48.03,48.03,162755.0,42.3746,42.4187,42.3482,42.3482,162755.0
2021-04-15 15:50:00,48.04,48.08,48.0,48.01,393525.0,42.357,42.3923,42.3217,42.3306,393525.0
2021-04-15 15:55:00,48.0,48.06,47.95,48.02,667835.0,42.3217,42.3746,42.2777,42.3394,667835.0
2021-04-16 09:30:00,47.05,47.5,46.5,46.61,492762.0,41.4841,41.8809,40.9992,41.0962,492762.0
2021-04-16 09:35:00,46.57,47.13,46.57,46.86,247501.0,41.0609,41.5547,41.0609,41.3166,247501.0
2021-04-16 09:40:00,46.85,46.89,46.52,46.73,209256.0,41.3078,41.3431,41.0168,41.202,209256.0
2021-04-16 09:45:00,46.73,47.13,46.66,47.09,150135.0,41.202,41.5547,41.1403,41.5194,150135.0
2021-04-16 09:50:00,47.1,47.1,46.65,46.7,144430.0,41.5282,41.5282,41.1314,41.1755,144430.0
2021-04-16 09:55:00,46.71,46.92,46.66,46.83,105565.0,41.1843,41.3695,41.1403,41.2902,105565.0
2021-04-16 10:00:00,46.86,46.93,46.7,46.79,90456.0,41.3166,41.3783,41.1755,41.2549,90456.0
2021-04-16 10:05:00,46.8,46.85,46.55,46.6,152858.0,41.2637,41.3078,41.0433,41.0874,152858.0
2021-04-16 10:10:00,46.6,46.6,46.37,46.4,138321.0,41.0874,41.0874,40.8846,40.911,138321.0
2021-04-16 10:15:00,46.4,46.51,46.28,46.34,219267.0,40.911,41.008,40.8052,40.8581,219267.0
2021-04-16 10:20:00,46.34,46.5,46.31,46.44,170677.0,40.8581,40.9992,40.8317,40.9463,170677.0
2021-04-16 10:25:00,46.44,46.61,46.44,46.51,163756.0,40.9463,41.0962,40.9463,41.008,163756.0
2021-04-16 10:30:00,46.5,46.65,46.48,46.55,155069.0,40.9992,41.1314,40.9816,41.0433,155069.0
2021-04-16 10:35:00,46.55,46.58,46.49,46.57,99796.0,41.0433,41.0697,40.9904,41.0609,99796.0
2021-04-16 10:40:00,46.57,46.57,46.49,46.5,85201.0,41.0609,41.0609,40.9904,40.9992,85201.0
2021-04-16 10:45:00,46.5,46.53,46.44,46.48,140425.0,40.9992,41.0256,40.9463,40.9816,140425.0
2021-04-16 10:50:00,46.48,46.48,46.28,46.33,108582.0,40.9816,40.9816,40.8052,40.8493,108582.0
2021-04-16 10:55:00,46.34,46.38,46.27,46.38,84513.0,40.8581,40.8934,40.7964,40.8934,84513.0
2021-04-16 11:00:00,46.38,46.58,46.38,46.55,71636.0,40.8934,41.0697,40.8934,41.0433,71636.0
2021-04-16 11:05:00,46.56,46.56,46.38,46.42,103841.0,41.0521,41.0521,40.8934,40.9287,103841.0
2021-04-16 11:10:00,46.42,46.48,46.35,46.36,66088.0,40.9287,40.9816,40.8669,40.8758,66088.0
2021-04-16 11:15:00,46.37,46.45,46.35,46.37,36261.0,40.8846,40.9551,40.8669,40.8846,36261.0
2021-04-16 11:20:00,46.37,46.45,46.37,46.42,47446.0,40.8846,40.9551,40.8846,40.9287,47446.0
2021-04-16 11:25:00,46.41,46.43,46.34,46.39,54637.0,40.9198,40.9375,40.8581,40.9022,54637.0
2021-04-16 11:30:00,46.4,46.41,46.3,46.4,87210.0,40.911,40.9198,40.8229,40.911,87210.0
2021-04-16 11:35:00,46.4,46.46,46.3,46.31,44418.0,40.911,40.9639,40.8229,40.8317,44418.0
2021-04-16 11:40:00,46.32,46.32,46.23,46.27,56403.0,40.8405,40.8405,40.7611,40.7964,56403.0
2021-04-16 11:45:00,46.26,46.26,46.13,46.18,62522.0,40.7876,40.7876,40.673,40.717,62522.0
2021-04-16 11:50:00,46.18,46.19,46.12,46.14,62888.0,40.717,40.7259,40.6641,40.6818,62888.0
2021-04-16 11:55:00,46.15,46.17,46.04,46.08,92598.0,40.6906,40.7082,40.5936,40.6289,92598.0
2021-04-16 12:00:00,46.09,46.15,46.05,46.11,53431.0,40.6377,40.6906,40.6024,40.6553,53431.0
2021-04-16 12:05:00,46.11,46.12,46.04,46.08,43792.0,40.6553,40.6641,40.5936,40.6289,43792.0
2021-04-16 12:10:00,46.08,46.11,46.06,46.07,38380.0,40.6289,40.6553,40.6112,40.6201,38380.0
2021-04-16 12:15:00,46.06,46.1,46.04,46.04,31497.0,40.6112,40.6465,40.5936,40.5936,31497.0
2021-04-16 12:20:00,46.04,46.04,45.91,45.91,188089.0,40.5936,40.5936,40.479,40.479,188089.0
2021-04-16 12:25:00,45.92,45.95,45.89,45.94,74221.0,40.4878,40.5143,40.4614,40.5054,74221.0
2021-04-16 12:30:00,45.93,45.94,45.85,45.89,56490.0,40.4966,40.5054,40.4261,40.4614,56490.0
2021-04-16 12:35:00,45.89,45.9,45.81,45.83,69459.0,40.4614,40.4702,40.3908,40.4084,69459.0
2021-04-16 12:40:00,45.84,45.89,45.82,45.87,35832.0,40.4173,40.4614,40.3996,40.4437,35832.0
2021-04-16 12:45:00,45.88,46.07,45.86,46.06,77159.0,40.4525,40.6201,40.4349,40.6112,77159.0
2021-04-16 12:50:00,46.05,46.05,45.94,45.97,48063.0,40.6024,40.6024,40.5054,40.5319,48063.0
2021-04-16 12:55:00,45.97,46.01,45.95,45.96,23912.0,40.5319,40.5672,40.5143,40.5231,23912.0
2021-04-16 13:00:00,45.97,45.98,45.92,45.95,40559.0,40.5319,40.5407,40.4878,40.5143,40559.0
2021-04-16 13:05:00,45.96,46.0,45.94,45.97,29470.0,40.5231,40.5583,40.5054,40.5319,29470.0
2021-04-16 13:10:00,45.98,46.0,45.93,45.95,54622.0,40.5407,40.5583,40.4966,40.5143,54622.0
2021-04-16 13:15:00,45.95,45.99,45.94,45.95,27965.0,40.5143,40.5495,40.5054,40.5143,27965.0
2021-04-16 13:20:00,45.96,45.96,45.9,45.91,68498.0,40.5231,40.5231,40.4702,40.479,68498.0
2021-04-16 13:25:00,45.91,45.94,45.88,45.91,66668.0,40.479,40.5054,40.4525,40.479,66668.0
2021-04-16 13:30:00,45.91,45.92,45.8,45.83,108602.0,40.479,40.4878,40.382,40.4084,108602.0
2021-04-16 13:35:00,45.83,45.95,45.81,45.95,97111.0,40.4084,40.5143,40.3908,40.5143,97111.0
2021-04-16 13:40:00,45.95,46.05,45.94,46.04,47594.0,40.5143,40.6024,40.5054,40.5936,47594.0
2021-04-16 13:45:00,46.05,46.05,45.97,45.98,29666.0,40.6024,40.6024,40.5319,40.5407,29666.0
2021-04-16 13:50:00,45.98,46.02,45.95,46.0,41892.0,40.5407,40.576,40.5143,40.5583,41892.0
2021-04-16 13:55:00,46.0,46.07,45.99,46.05,33492.0,40.5583,40.6201,40.5495,40.6024,33492.0
2021-04-16 14:00:00,46.05,46.09,46.01,46.05,41275.0,40.6024,40.6377,40.5672,40.6024,41275.0
2021-04-16 14:05:00,46.05,46.1,46.04,46.05,44489.0,40.6024,40.6465,40.5936,40.6024,44489.0
2021-04-16 14:10:00,46.05,46.13,46.05,46.09,46932.0,40.6024,40.673,40.6024,40.6377,46932.0
2021-04-16 14:15:00,46.1,46.14,46.08,46.09,37613.0,40.6465,40.6818,40.6289,40.6377,37613.0
2021-04-16 14:20:00,46.09,46.1,46.03,46.07,34210.0,40.6377,40.6465,40.5848,40.6201,34210.0
2021-04-16 14:25:00,46.07,46.1,46.02,46.03,39818.0,40.6201,40.6465,40.576,40.5848,39818.0
2021-04-16 14:30:00,46.03,46.07,46.02,46.06,37812.0,40.5848,40.6201,40.576,40.6112,37812.0
2021-04-16 14:35:00,46.05,46.1,46.04,46.09,35560.0,40.6024,40.6465,40.5936,40.6377,35560.0
2021-04-16 14:40:00,46.08,46.12,46.06,46.11,40071.0,40.6289,40.6641,40.6112,40.6553,40071.0
2021-04-16 14:45:00,46.11,46.13,46.06,46.07,44152.0,40.6553,40.673,40.6112,40.6201,44152.0
2021-04-16 14:50:00,46.08,46.11,46.06,46.08,42597.0,40.6289,40.6553,40.6112,40.6289,42597.0
2021-04-16 14:55:00,46.09,46.11,46.06,46.11,42860.0,40.6377,40.6553,40.6112,40.6553,42860.0
2021-04-16 15:00:00,46.11,46.13,46.06,46.08,38402.0,40.6553,40.673,40.6112,40.6289,38402.0
2021-04-16 15:05:00,46.08,46.17,46.08,46.17,51929.0,40.6289,40.7082,40.6289,40.7082,51929.0
2021-04-16 15:10:00,46.16,46.22,46.15,46.19,46992.0,40.6994,40.7523,40.6906,40.7259,46992.0
2021-04-16 15:15:00,46.19,46.21,46.15,46.17,69985.0,40.7259,40.7435,40.6906,40.7082,69985.0
2021-04-16 15:20:00,46.16,46.2,46.14,46.19,48939.0,40.6994,40.7347,40.6818,40.7259,48939.0
2021-04-16 15:25:00,46.18,46.2,46.15,46.19,44343.0,40.717,40.7347,40.6906,40.7259,44343.0
2021-04-16 15:30:00,46.2,46.22,46.15,46.16,73763.0,40.7347,40.7523,40.6906,40.6994,73763.0
2021-04-16 15:35:00,46.16,46.27,46.16,46.26,103891.0,40.6994,40.7964,40.6994,40.7876,103891.0
2021-04-16 15:40:00,46.26,46.26,46.2,46.23,145573.0,40.7876,40.7876,40.7347,40.7611,145573.0
2021-04-16 15:45:00,46.23,46.28,46.21,46.25,235089.0,40.7611,40.8052,40.7435,40.7788,235089.0
2021-04-16 15:50:00,46.26,46.28,46.16,46.16,327946.0,40.7876,40.8052,40.6994,40.6994,327946.0
2021-04-16 15:55:00,46.16,46.17,46.03,46.06,772483.0,40.6994,40.7082,40.5848,40.6112,772483.0
2021-04-19 09:30:00,46.27,46.5,46.2,46.42,224334.0,40.7964,40.9992,40.7347,40.9287,224334.0
2021-04-19 09:35:00,46.41,46.41,46.14,46.41,156376.0,40.9198,40.9198,40.6818,40.9198,156376.0
2021-04-19 09:40:00,46.4,46.49,46.35,46.43,64159.0,40.911,40.9904,40.8669,40.9375,64159.0
2021-04-19 09:45:00,46.43,46.43,46.25,46.41,96338.0,40.9375,40.9375,40.7788,40.9198,96338.0
2021-04-19 09:50:00,46.41,46.42,46.18,46.28,77474.0,40.9198,40.9287,40.717,40.8052,77474.0
2021-04-19 09:55:00,46.27,46.33,46.21,46.25,57813.0,40.7964,40.8493,40.7435,40.7788,57813.0
2021-04-19 10:00:00,46.25,46.26,46.13,46.14,111234.0,40.7788,40.7876,40.673,40.6818,111234.0
2021-04-19 10:05:00,46.14,46.34,46.13,46.3,54527.0,40.6818,40.8581,40.673,40.8229,54527.0
2021-04-19 10:10:00,46.3,46.33,46.21,46.32,56318.0,40.8229,40.8493,40.7435,40.8405,56318.0
2021-04-19 10:15:00,46.32,46.4,46.31,46.37,48433.0,40.8405,40.911,40.8317,40.8846,48433.0
2021-04-19 10:20:00,46.38,46.38,46.3,46.33,54249.0,40.8934,40.8934,40.8229,40.8493,54249.0
2021-04-19 10:25:00,46.32,46.37,46.27,46.36,52296.0,40.8405,40.8846,40.7964,40.8758,52296.0
2021-04-19 10:30:00,46.37,46.43,46.31,46.32,115404.0,40.8846,40.9375,40.8317,40.8405,115404.0
2021-04-19 10:35:00,46.32,46.34,46.29,46.33,32282.0,40.8405,40.8581,40.814,40.8493,32282.0
2021-04-19 10:40:00,46.33,46.34,46.26,46.28,47869.0,40.8493,40.8581,40.7876,40.8052,47869.0
2021-04-19 10:45:00,46.28,46.29,46.2,46.26,65414.0,40.8052,40.814,40.7347,40.7876,65414.0
2021-04-19 10:50:00,46.27,46.3,46.23,46.29,71797.0,40.7964,40.8229,40.7611,40.814,71797.0
2021-04-19 10:55:00,46.29,46.3,46.21,46.29,66401.0,40.814,40.8229,40.7435,40.814,66401.0
2021-04-19 11:00:00,46.29,46.39,46.28,46.35,54862.0,40.814,40.9022,40.8052,40.8669,54862.0
2021-04-19 11:05:00,46.36,46.42,46.32,46.4,49385.0,40.8758,40.9287,40.8405,40.911,49385.0
2021-04-19 11:10:00,46.4,46.42,46.35,46.38,53895.0,40.911,40.9287,40.8669,40.8934,53895.0
2021-04-19 11:15:00,46.38,46.38,46.28,46.31,60961.0,40.8934,40.8934,40.8052,40.8317,60961.0
2021-04-19 11:20:00,46.31,46.43,46.3,46.41,36319.0,40.8317,40.9375,40.8229,40.9198,36319.0
2021-04-19 11:25:00,46.42,46.47,46.37,46.47,38128.0,40.9287,40.9727,40.8846,40.9727,38128.0
2021-04-19 11:30:00,46.47,46.56,46.43,46.55,53204.0,40.9727,41.0521,40.9375,41.0433,53204.0
2021-04-19 11:35:00,46.55,46.57,46.52,46.56,41860.0,41.0433,41.0609,41.0168,41.0521,41860.0
2021-04-19 11:40:00,46.56,46.56,46.44,46.47,52338.0,41.0521,41.0521,40.9463,40.9727,52338.0
2021-04-19 11:45:00,46.47,46.52,46.46,46.51,43560.0,40.9727,41.0168,40.9639,41.008,43560.0
2021-04-19 11:50:00,46.51,46.57,46.5,46.53,42819.0,41.008,41.0609,40.9992,41.0256,42819.0
2021-04-19 11:55:00,46.53,46.56,46.51,46.53,35366.0,41.0256,41.0521,41.008,41.0256,35366.0
2021-04-19 12:00:00,46.53,46.54,46.51,46.52,31817.0,41.0256,41.0345,41.008,41.0168,31817.0
2021-04-19 12:05:00,46.52,46.53,46.45,46.53,33964.0,41.0168,41.0256,40.9551,41.0256,33964.0
2021-04-19 12:10:00,46.53,46.56,46.48,46.48,36035.0,41.0256,41.0521,40.9816,40.9816,36035.0
2021-04-19 12:15:00,46.49,46.56,46.49,46.53,32893.0,40.9904,41.0521,40.9904,41.0256,32893.0
2021-04-19 12:20:00,46.53,46.54,46.49,46.54,37427.0,41.0256,41.0345,40.9904,41.0345,37427.0
2021-04-19 12:25:00,46.54,46.59,46.53,46.59,39021.0,41.0345,41.0785,41.0256,41.0785,39021.0
2021-04-19 12:30:00,46.59,46.59,46.55,46.57,24228.0,41.0785,41.0785,41.0433,41.0609,24228.0
2021-04-19 12:35:00,46.57,46.59,46.54,46.55,28419.0,41.0609,41.0785,41.0345,41.0433,28419.0
2021-04-19 12:40:00,46.55,46.58,46.52,46.53,62367.0,41.0433,41.0697,41.0168,41.0256,62367.0
2021-04-19 12:45:00,46.52,46.53,46.45,46.49,66549.0,41.0168,41.0256,40.9551,40.9904,66549.0
2021-04-19 12:50:00,46.5,46.59,46.49,46.59,35577.0,40.9992,41.0785,40.9904,41.0785,35577.0
2021-04-19 12:55:00,46.6,46.6,46.48,46.53,44664.0,41.0874,41.0874,40.9816,41.0256,44664.0
2021-04-19 13:00:00,46.52,46.6,46.52,46.6,50214.0,41.0168,41.0874,41.0168,41.0874,50214.0
2021-04-19 13:05:00,46.6,46.62,46.52,46.54,36551.0,41.0874,41.105,41.0168,41.0345,36551.0
2021-04-19 13:10:00,46.54,46.58,46.51,46.55,29655.0,41.0345,41.0697,41.008,41.0433,29655.0
2021-04-19 13:15:00,46.54,46.57,46.52,46.54,33158.0,41.0345,41.0609,41.0168,41.0345,33158.0
2021-04-19 13:20:00,46.53,46.62,46.53,46.6,28509.0,41.0256,41.105,41.0256,41.0874,28509.0
2021-04-19 13:25:00,46.59,46.61,46.56,46.6,25435.0,41.0785,41.0962,41.0521,41.0874,25435.0
2021-04-19 13:30:00,46.61,46.61,46.54,46.59,28202.0,41.0962,41.0962,41.0345,41.0785,28202.0
2021-04-19 13:35:00,46.58,46.62,46.58,46.58,40896.0,41.0697,41.105,41.0697,41.0697,40896.0
2021-04-19 13:40:00,46.59,46.62,46.58,46.61,34967.0,41.0785,41.105,41.0697,41.0962,34967.0
2021-04-19 13:45:00,46.61,46.65,46.56,46.63,46401.0,41.0962,41.1314,41.0521,41.1138,46401.0
2021-04-19 13:50:00,46.64,46.68,46.62,46.64,22911.0,41.1226,41.1579,41.105,41.1226,22911.0
2021-04-19 13:55:00,46.64,46.65,46.63,46.64,27011.0,41.1226,41.1314,41.1138,41.1226,27011.0
2021-04-19 14:00:00,46.63,46.64,46.57,46.62,44212.0,41.1138,41.1226,41.0609,41.105,44212.0
2021-04-19 14:05:00,46.61,46.63,46.58,46.61,36008.0,41.0962,41.1138,41.0697,41.0962,36008.0
2021-04-19 14:10:00,46.62,46.68,46.61,46.66,36825.0,41.105,41.1579,41.0962,41.1403,36825.0
2021-04-19 14:15:00,46.66,46.68,46.64,46.66,34827.0,41.1403,41.1579,41.1226,41.1403,34827.0
2021-04-19 14:20:00,46.66,46.72,46.66,46.72,32075.0,41.1403,41.1932,41.1403,41.1932,32075.0
2021-04-19 14:25:00,46.72,46.74,46.7,46.73,47367.0,41.1932,41.2108,41.1755,41.202,47367.0
2021-04-19 14:30:00,46.73,46.74,46.68,46.7,34309.0,41.202,41.2108,41.1579,41.1755,34309.0
2021-04-19 14:35:00,46.7,46.74,46.68,46.73,63550.0,41.1755,41.2108,41.1579,41.202,63550.0
2021-04-19 14:40:00,46.73,46.82,46.73,46.8,58786.0,41.202,41.2813,41.202,41.2637,58786.0
2021-04-19 14:45:00,46.8,46.85,46.79,46.84,50794.0,41.2637,41.3078,41.2549,41.299,50794.0
2021-04-19 14:50:00,46.84,46.88,46.84,46.87,64552.0,41.299,41.3342,41.299,41.3254,64552.0
2021-04-19 14:55:00,46.86,46.88,46.84,46.86,73280.0,41.3166,41.3342,41.299,41.3166,73280.0
2021-04-19 15:00:00,46.86,46.9,46.85,46.89,110114.0,41.3166,41.3519,41.3078,41.3431,110114.0
2021-04-19 15:05:00,46.88,46.94,46.87,46.9,67366.0,41.3342,41.3871,41.3254,41.3519,67366.0
2021-04-19 15:10:00,46.9,46.92,46.85,46.87,84389.0,41.3519,41.3695,41.3078,41.3254,84389.0
2021-04-19 15:15:00,46.87,46.9,46.76,46.78,67142.0,41.3254,41.3519,41.2284,41.2461,67142.0
2021-04-19 15:20:00,46.78,46.79,46.72,46.73,77614.0,41.2461,41.2549,41.1932,41.202,77614.0
2021-04-19 15:25:00,46.74,46.89,46.73,46.89,177143.0,41.2108,41.3431,41.202,41.3431,177143.0
2021-04-19 15:30:00,46.88,46.88,46.73,46.78,144222.0,41.3342,41.3342,41.202,41.2461,144222.0
2021-04-19 15:35:00,46.78,46.85,46.77,46.84,63555.0,41.2461,41.3078,41.2373,41.299,63555.0
2021-04-19 15:40:00,46.84,46.85,46.81,46.81,65155.0,41.299,41.3078,41.2725,41.2725,65155.0
2021-04-19 15:45:00,46.81,46.82,46.73,46.75,117730.0,41.2725,41.2813,41.202,41.2196,117730.0
2021-04-19 15:50:00,46.75,46.79,46.71,46.77,211569.0,41.2196,41.2549,41.1843,41.2373,211569.0
2021-04-19 15:55:00,46.76,46.84,46.74,46.83,334377.0,41.2284,41.299,41.2108,41.2902,334377.0
2021-04-20 09:30:00,46.64,46.7,46.31,46.43,112030.0,41.1226,41.1755,40.8317,40.9375,112030.0
2021-04-20 09:35:00,46.42,46.51,46.28,46.49,139298.0,40.9287,41.008,40.8052,40.9904,139298.0
2021-04-20 09:40:00,46.49,46.6,46.42,46.59,86659.0,40.9904,41.0874,40.9287,41.0785,86659.0
2021-04-20 09:45:00,46.59,46.82,46.57,46.8,89894.0,41.0785,41.2813,41.0609,41.2637,89894.0
2021-04-20 09:50:00,46.8,46.82,46.56,46.71,74821.0,41.2637,41.2813,41.0521,41.1843,74821.0
2021-04-20 09:55:00,46.72,46.77,46.59,46.62,53228.0,41.1932,41.2373,41.0785,41.105,53228.0
2021-04-20 10:00:00,46.62,46.63,46.5,46.55,36714.0,41.105,41.1138,40.9992,41.0433,36714.0
2021-04-20 10:05:00,46.54,46.64,46.51,46.54,41834.0,41.0345,41.1226,41.008,41.0345,41834.0
2021-04-20 10:10:00,46.53,46.71,46.52,46.68,58768.0,41.0256,41.1843,41.0168,41.1579,58768.0
2021-04-20 10:15:00,46.67,46.73,46.64,46.69,53896.0,41.1491,41.202,41.1226,41.1667,53896.0
2021-04-20 10:20:00,46.71,46.77,46.67,46.77,39632.0,41.1843,41.2373,41.1491,41.2373,39632.0
2021-04-20 10:25:00,46.77,46.81,46.71,46.76,91115.0,41.2373,41.2725,41.1843,41.2284,91115.0
2021-04-20 10:30:00,46.76,46.8,46.7,46.79,77191.0,41.2284,41.2637,41.1755,41.2549,77191.0
2021-04-20 10:35:00,46.79,46.92,46.78,46.91,83037.0,41.2549,41.3695,41.2461,41.3607,83037.0
2021-04-20 10:40:00,46.9,46.99,46.89,46.97,184298.0,41.3519,41.4312,41.3431,41.4136,184298.0
2021-04-20 10:45:00,46.97,46.98,46.89,46.91,89940.0,41.4136,41.4224,41.3431,41.3607,89940.0
2021-04-20 10:50:00,46.9,46.95,46.83,46.91,133738.0,41.3519,41.396,41.2902,41.3607,133738.0
2021-04-20 10:55:00,46.91,47.06,46.9,47.03,107510.0,41.3607,41.4929,41.3519,41.4665,107510.0
2021-04-20 11:00:00,47.02,47.02,46.89,46.96,86327.0,41.4577,41.4577,41.3431,41.4048,86327.0
2021-04-20 11:05:00,46.96,46.96,46.76,46.8,65005.0,41.4048,41.4048,41.2284,41.2637,65005.0
2021-04-20 11:10:00,46.8,46.81,46.66,46.66,51424.0,41.2637,41.2725,41.1403,41.1403,51424.0
2021-04-20 11:15:00,46.66,46.75,46.66,46.67,98762.0,41.1403,41.2196,41.1403,41.1491,98762.0
2021-04-20 11:20:00,46.68,46.68,46.54,46.63,58070.0,41.1579,41.1579,41.0345,41.1138,58070.0
2021-04-20 11:25:00,46.64,46.7,46.61,46.7,61386.0,41.1226,41.1755,41.0962,41.1755,61386.0
2021-04-20 11:30:00,46.7,46.78,46.67,46.76,57817.0,41.1755,41.2461,41.1491,41.2284,57817.0
2021-04-20 11:35:00,46.76,46.94,46.76,46.94,103659.0,41.2284,41.3871,41.2284,41.3871,103659.0
2021-04-20 11:40:00,46.95,47.13,46.94,47.12,72043.0,41.396,41.5547,41.3871,41.5458,72043.0
2021-04-20 11:45:00,47.12,47.12,47.05,47.11,87839.0,41.5458,41.5458,41.4841,41.537,87839.0
2021-04-20 11:50:00,47.11,47.21,47.09,47.21,78291.0,41.537,41.6252,41.5194,41.6252,78291.0
2021-04-20 11:55:00,47.2,47.21,47.09,47.15,65026.0,41.6164,41.6252,41.5194,41.5723,65026.0
2021-04-20 12:00:00,47.15,47.21,47.14,47.18,82330.0,41.5723,41.6252,41.5635,41.5987,82330.0
2021-04-20 12:05:00,47.17,47.19,47.1,47.12,72076.0,41.5899,41.6076,41.5282,41.5458,72076.0
2021-04-20 12:10:00,47.12,47.12,46.96,47.0,38002.0,41.5458,41.5458,41.4048,41.44,38002.0
2021-04-20 12:15:00,47.0,47.08,47.0,47.07,79308.0,41.44,41.5106,41.44,41.5018,79308.0
2021-04-20 12:20:00,47.07,47.16,47.06,47.16,65828.0,41.5018,41.5811,41.4929,41.5811,65828.0
2021-04-20 12:25:00,47.16,47.16,47.06,47.09,56180.0,41.5811,41.5811,41.4929,41.5194,56180.0
2021-04-20 12:30:00,47.09,47.1,47.05,47.07,54782.0,41.5194,41.5282,41.4841,41.5018,54782.0
2021-04-20 12:35:00,47.07,47.08,47.01,47.04,116153.0,41.5018,41.5106,41.4489,41.4753,116153.0
2021-04-20 12:40:00,47.05,47.09,47.0,47.02,68528.0,41.4841,41.5194,41.44,41.4577,68528.0
2021-04-20 12:45:00,47.02,47.06,46.89,46.9,38483.0,41.4577,41.4929,41.3431,41.3519,38483.0
2021-04-20 12:50:00,46.9,46.95,46.88,46.95,70749.0,41.3519,41.396,41.3342,41.396,70749.0
2021-04-20 12:55:00,46.95,47.0,46.94,47.0,46327.0,41.396,41.44,41.3871,41.44,46327.0
2021-04-20 13:00:00,47.0,47.05,46.9,46.9,109461.0,41.44,41.4841,41.3519,41.3519,109461.0
2021-04-20 13:05:00,46.89,46.96,46.89,46.96,49082.0,41.3431,41.4048,41.3431,41.4048,49082.0
2021-04-20 13:10:00,46.96,47.07,46.95,47.05,76208.0,41.4048,41.5018,41.396,41.4841,76208.0
2021-04-20 13:15:00,47.05,47.09,47.0,47.07,80612.0,41.4841,41.5194,41.44,41.5018,80612.0
2021-04-20 13:20:00,47.07,47.07,47.01,47.01,70459.0,41.5018,41.5018,41.4489,41.4489,70459.0
2021-04-20 13:25:00,47.02,47.04,46.89,46.91,168503.0,41.4577,41.4753,41.3431,41.3607,168503.0
2021-04-20 13:30:00,46.91,46.91,46.71,46.72,66873.0,41.3607,41.3607,41.1843,41.1932,66873.0
2021-04-20 13:35:00,46.72,46.73,46.61,46.61,34440.0,41.1932,41.202,41.0962,41.0962,34440.0
2021-04-20 13:40:00,46.61,46.61,46.54,46.55,34776.0,41.0962,41.0962,41.0345,41.0433,34776.0
2021-04-20 13:45:00,46.55,46.6,46.54,46.59,33933.0,41.0433,41.0874,41.0345,41.0785,33933.0
2021-04-20 13:50:00,46.58,46.63,46.56,46.59,37087.0,41.0697,41.1138,41.0521,41.0785,37087.0
2021-04-20 13:55:00,46.59,46.6,46.52,46.53,31536.0,41.0785,41.0874,41.0168,41.0256,31536.0
2021-04-20 14:00:00,46.52,46.64,46.52,46.62,33303.0,41.0168,41.1226,41.0168,41.105,33303.0
2021-04-20 14:05:00,46.62,46.72,46.62,46.72,36342.0,41.105,41.1932,41.105,41.1932,36342.0
2021-04-20 14:10:00,46.72,46.73,46.65,46.69,37538.0,41.1932,41.202,41.1314,41.1667,37538.0
2021-04-20 14:15:00,46.69,46.71,46.67,46.7,43740.0,41.1667,41.1843,41.1491,41.1755,43740.0
2021-04-20 14:20:00,46.7,46.74,46.67,46.68,47186.0,41.1755,41.2108,41.1491,41.1579,47186.0
2021-04-20 14:25:00,46.68,46.7,46.66,46.68,33029.0,41.1579,41.1755,41.1403,41.1579,33029.0
2021-04-20 14:30:00,46.67,46.72,46.64,46.66,51933.0,41.1491,41.1932,41.1226,41.1403,51933.0
2021-04-20 14:35:00,46.66,46.79,46.65,46.76,129741.0,41.1403,41.2549,41.1314,41.2284,129741.0
2021-04-20 14:40:00,46.76,46.83,46.73,46.82,49322.0,41.2284,41.2902,41.202,41.2813,49322.0
2021-04-20 14:45:00,46.81,46.85,46.81,46.84,59417.0,41.2725,41.3078,41.2725,41.299,59417.0
2021-04-20 14:50:00,46.84,46.9,46.82,46.86,61927.0,41.299,41.3519,41.2813,41.3166,61927.0
2021-04-20 14:55:00,46.87,46.89,46.82,46.87,79248.0,41.3254,41.3431,41.2813,41.3254,79248.0
2021-04-20 15:00:00,46.88,46.88,46.82,46.87,61547.0,41.3342,41.3342,41.2813,41.3254,61547.0
2021-04-20 15:05:00,46.87,46.89,46.85,46.89,43396.0,41.3254,41.3431,41.3078,41.3431,43396.0
2021-04-20 15:10:00,46.89,46.95,46.88,46.95,115528.0,41.3431,41.396,41.3342,41.396,115528.0
2021-04-20 15:15:00,46.95,46.96,46.85,46.85,118439.0,41.396,41.4048,41.3078,41.3078,118439.0
2021-04-20 15:20:00,46.85,46.86,46.8,46.83,51727.0,41.3078,41.3166,41.2637,41.2902,51727.0
2021-04-20 15:25:00,46.83,46.83,46.73,46.73,39199.0,41.2902,41.2902,41.202,41.202,39199.0
2021-04-20 15:30:00,46.74,46.74,46.68,46.69,45025.0,41.2108,41.2108,41.1579,41.1667,45025.0
2021-04-20 15:35:00,46.69,46.71,46.63,46.64,65304.0,41.1667,41.1843,41.1138,41.1226,65304.0
2021-04-20 15:40:00,46.64,46.67,46.6,46.61,78240.0,41.1226,41.1491,41.0874,41.0962,78240.0
2021-04-20 15:45:00,46.62,46.7,46.6,46.68,124425.0,41.105,41.1755,41.0874,41.1579,124425.0
2021-04-20 15:50:00,46.68,46.69,46.6,46.61,189386.0,41.1579,41.1667,41.0874,41.0962,189386.0
2021-04-20 15:55:00,46.6,46.63,46.54,46.57,287543.0,41.0874,41.1138,41.0345,41.0609,287543.0
2021-04-21 09:30:00,46.31,46.46,46.23,46.29,128912.0,40.8317,40.9639,40.7611,40.814,128912.0
2021-04-21 09:35:00,46.28,46.42,46.19,46.41,83176.0,40.8052,40.9287,40.7259,40.9198,83176.0
2021-04-21 09:40:00,46.42,46.5,46.34,46.45,88937.0,40.9287,40.9992,40.8581,40.9551,88937.0
2021-04-21 09:45:00,46.47,46.68,46.44,46.66,100902.0,40.9727,41.1579,40.9463,41.1403,100902.0
2021-04-21 09:50:00,46.66,46.69,46.57,46.62,53827.0,41.1403,41.1667,41.0609,41.105,53827.0
2021-04-21 09:55:00,46.6,46.63,46.55,46.63,33085.0,41.0874,41.1138,41.0433,41.1138,33085.0
2021-04-21 10:00:00,46.63,46.74,46.58,46.7,114275.0,41.1138,41.2108,41.0697,41.1755,114275.0
2021-04-21 10:05:00,46.71,46.77,46.69,46.74,33046.0,41.1843,41.2373,41.1667,41.2108,33046.0
2021-04-21 10:10:00,46.75,46.89,46.74,46.87,47938.0,41.2196,41.3431,41.2108,41.3254,47938.0
2021-04-21 10:15:00,46.87,46.95,46.85,46.89,34660.0,41.3254,41.396,41.3078,41.3431,34660.0
2021-04-21 10:20:00,46.89,46.94,46.84,46.93,47365.0,41.3431,41.3871,41.299,41.3783,47365.0
2021-04-21 10:25:00,46.93,46.95,46.87,46.91,42629.0,41.3783,41.396,41.3254,41.3607,42629.0
2021-04-21 10:30:00,46.92,46.93,46.82,46.82,46243.0,41.3695,41.3783,41.2813,41.2813,46243.0
2021-04-21 10:35:00,46.82,46.97,46.82,46.97,48789.0,41.2813,41.4136,41.2813,41.4136,48789.0
2021-04-21 10:40:00,46.98,47.02,46.94,46.98,49644.0,41.4224,41.4577,41.3871,41.4224,49644.0
2021-04-21 10:45:00,46.98,47.07,46.97,47.04,60966.0,41.4224,41.5018,41.4136,41.4753,60966.0
2021-04-21 10:50:00,47.04,47.09,47.03,47.08,35534.0,41.4753,41.5194,41.4665,41.5106,35534.0
2021-04-21 10:55:00,47.07,47.09,47.03,47.09,25876.0,41.5018,41.5194,41.4665,41.5194,25876.0
2021-04-21 11:00:00,47.08,47.18,47.05,47.14,40532.0,41.5106,41.5987,41.4841,41.5635,40532.0
2021-04-21 11:05:00,47.14,47.14,47.08,47.12,46495.0,41.5635,41.5635,41.5106,41.5458,46495.0
2021-04-21 11:10:00,47.12,47.12,47.07,47.07,46657.0,41.5458,41.5458,41.5018,41.5018,46657.0
2021-04-21 11:15:00,47.06,47.08,47.0,47.02,44373.0,41.4929,41.5106,41.44,41.4577,44373.0
2021-04-21 11:20:00,47.02,47.02,46.93,46.96,48037.0,41.4577,41.4577,41.3783,41.4048,48037.0
2021-04-21 11:25:00,46.96,46.98,46.93,46.98,39025.0,41.4048,41.4224,41.3783,41.4224,39025.0
2021-04-21 11:30:00,46.97,47.05,46.97,46.99,68632.0,41.4136,41.4841,41.4136,41.4312,68632.0
2021-04-21 11:35:00,46.99,47.1,46.98,47.08,70418.0,41.4312,41.5282,41.4224,41.5106,70418.0
2021-04-21 11:40:00,47.08,47.08,47.03,47.05,45360.0,41.5106,41.5106,41.4665,41.4841,45360.0
2021-04-21 11:45:00,47.05,47.06,47.0,47.05,37034.0,41.4841,41.4929,41.44,41.4841,37034.0
2021-04-21 11:50:00,47.04,47.07,47.0,47.04,43834.0,41.4753,41.5018,41.44,41.4753,43834.0
2021-04-21 11:55:00,47.05,47.13,47.04,47.12,34274.0,41.4841,41.5547,41.4753,41.5458,34274.0
2021-04-21 12:00:00,47.13,47.14,47.06,47.11,42982.0,41.5547,41.5635,41.4929,41.537,42982.0
2021-04-21 12:05:00,47.12,47.13,47.09,47.1,29331.0,41.5458,41.5547,41.5194,41.5282,29331.0
2021-04-21 12:10:00,47.11,47.16,47.1,47.13,24834.0,41.537,41.5811,41.5282,41.5547,24834.0
2021-04-21 12:15:00,47.13,47.21,47.13,47.21,26402.0,41.5547,41.6252,41.5547,41.6252,26402.0
2021-04-21 12:20:00,47.22,47.25,47.15,47.16,60170.0,41.634,41.6605,41.5723,41.5811,60170.0
2021-04-21 12:25:00,47.16,47.22,47.16,47.19,27949.0,41.5811,41.634,41.5811,41.6076,27949.0
2021-04-21 12:30:00,47.19,47.24,47.18,47.23,29665.0,41.6076,41.6517,41.5987,41.6428,29665.0
2021-04-21 12:35:00,47.23,47.25,47.21,47.21,23575.0,41.6428,41.6605,41.6252,41.6252,23575.0
2021-04-21 12:40:00,47.22,47.24,47.2,47.24,22537.0,41.634,41.6517,41.6164,41.6517,22537.0
2021-04-21 12:45:00,47.23,47.25,47.2,47.21,30593.0,41.6428,41.6605,41.6164,41.6252,30593.0
2021-04-21 12:50:00,47.21,47.21,47.16,47.16,39497.0,41.6252,41.6252,41.5811,41.5811,39497.0
2021-04-21 12:55:00,47.17,47.25,47.16,47.24,27095.0,41.5899,41.6605,41.5811,41.6517,27095.0
2021-04-21 13:00:00,47.24,47.25,47.2,47.24,31497.0,41.6517,41.6605,41.6164,41.6517,31497.0
2021-04-21 13:05:00,47.23,47.3,47.23,47.28,37471.0,41.6428,41.7046,41.6428,41.6869,37471.0
2021-04-21 13:10:00,47.29,47.31,47.27,47.28,29999.0,41.6957,41.7134,41.6781,41.6869,29999.0
2021-04-21 13:15:00,47.27,47.27,47.17,47.18,23703.0,41.6781,41.6781,41.5899,41.5987,23703.0
2021-04-21 13:20:00,47.18,47.19,47.14,47.16,24645.0,41.5987,41.6076,41.5635,41.5811,24645.0
2021-04-21 13:25:00,47.16,47.2,47.16,47.19,31346.0,41.5811,41.6164,41.5811,41.6076,31346.0
2021-04-21 13:30:00,47.19,47.22,47.18,47.22,26747.0,41.6076,41.634,41.5987,41.634,26747.0
2021-04-21 13:35:00,47.22,47.28,47.21,47.28,34475.0,41.634,41.6869,41.6252,41.6869,34475.0
2021-04-21 13:40:00,47.28,47.31,47.27,47.29,41498.0,41.6869,41.7134,41.6781,41.6957,41498.0
2021-04-21 13:45:00,47.29,47.38,47.29,47.38,34814.0,41.6957,41.7751,41.6957,41.7751,34814.0
2021-04-21 13:50:00,47.37,47.37,47.31,47.35,22683.0,41.7663,41.7663,41.7134,41.7486,22683.0
2021-04-21 13:55:00,47.36,47.39,47.35,47.39,23793.0,41.7575,41.7839,41.7486,41.7839,23793.0
2021-04-21 14:00:00,47.4,47.41,47.33,47.34,43350.0,41.7927,41.8015,41.731,41.7398,43350.0
2021-04-21 14:05:00,47.34,47.37,47.33,47.35,28816.0,41.7398,41.7663,41.731,41.7486,28816.0
2021-04-21 14:10:00,47.35,47.39,47.34,47.39,32407.0,41.7486,41.7839,41.7398,41.7839,32407.0
2021-04-21 14:15:00,47.38,47.41,47.38,47.39,34878.0,41.7751,41.8015,41.7751,41.7839,34878.0
2021-04-21 14:20:00,47.39,47.39,47.35,47.35,33134.0,41.7839,41.7839,41.7486,41.7486,33134.0
2021-04-21 14:25:00,47.35,47.36,47.34,47.35,29213.0,41.7486,41.7575,41.7398,41.7486,29213.0
2021-04-21 14:30:00,47.35,47.38,47.31,47.32,50501.0,41.7486,41.7751,41.7134,41.7222,50501.0
2021-04-21 14:35:00,47.31,47.33,47.31,47.32,28871.0,41.7134,41.731,41.7134,41.7222,28871.0
2021-04-21 14:40:00,47.33,47.34,47.24,47.27,84545.0,41.731,41.7398,41.6517,41.6781,84545.0
2021-04-21 14:45:00,47.28,47.29,47.2,47.22,44154.0,41.6869,41.6957,41.6164,41.634,44154.0
2021-04-21 14:50:00,47.22,47.25,47.17,47.18,37138.0,41.634,41.6605,41.5899,41.5987,37138.0
2021-04-21 14:55:00,47.19,47.21,47.17,47.2,32154.0,41.6076,41.6252,41.5899,41.6164,32154.0
2021-04-21 15:00:00,47.2,47.25,47.19,47.19,47329.0,41.6164,41.6605,41.6076,41.6076,47329.0
2021-04-21 15:05:00,47.2,47.23,47.19,47.21,40484.0,41.6164,41.6428,41.6076,41.6252,40484.0
2021-04-21 15:10:00,47.2,47.25,47.2,47.25,17285.0,41.6164,41.6605,41.6164,41.6605,17285.0
2021-04-21 15:15:00,47.25,47.26,47.23,47.26,63881.0,41.6605,41.6693,41.6428,41.6693,63881.0
2021-04-21 15:20:00,47.27,47.29,47.26,47.29,37240.0,41.6781,41.6957,41.6693,41.6957,37240.0
2021-04-21 15:25:00,47.28,47.28,47.2,47.21,50665.0,41.6869,41.6869,41.6164,41.6252,50665.0
2021-04-21 15:30:00,47.21,47.32,47.19,47.3,86001.0,41.6252,41.7222,41.6076,41.7046,86001.0
2021-04-21 15:35:00,47.3,47.33,47.23,47.24,45005.0,41.7046,41.731,41.6428,41.6517,45005.0
2021-04-21 15:40:00,47.25,47.25,47.19,47.19,67670.0,41.6605,41.6605,41.6076,41.6076,67670.0
2021-04-21 15:45:00,47.19,47.22,47.18,47.19,99203.0,41.6076,41.634,41.5987,41.6076,99203.0
2021-04-21 15:50:00,47.19,47.22,47.14,47.14,95044.0,41.6076,41.634,41.5635,41.5635,95044.0
2021-04-21 15:55:00,47.15,47.21,47.1,47.21,265219.0,41.5723,41.6252,41.5282,41.6252,265219.0
2021-04-22 09:30:00,46.87,47.0,46.61,46.66,183722.0,41.3254,41.44,41.0962,41.1403,183722.0
2021-04-22 09:35:00,46.64,46.69,46.52,46.56,137515.0,41.1226,41.1667,41.0168,41.0521,137515.0
2021-04-22 09:40:00,46.56,46.67,46.55,46.61,58932.0,41.0521,41.1491,41.0433,41.0962,58932.0
2021-04-22 09:45:00,46.61,46.61,46.46,46.5,77456.0,41.0962,41.0962,40.9639,40.9992,77456.0
2021-04-22 09:50:00,46.5,46.62,46.38,46.61,108510.0,40.9992,41.105,40.8934,41.0962,108510.0
2021-04-22 09:55:00,46.61,46.75,46.59,46.7,52876.0,41.0962,41.2196,41.0785,41.1755,52876.0
2021-04-22 10:00:00,46.69,46.72,46.64,46.66,47143.0,41.1667,41.1932,41.1226,41.1403,47143.0
2021-04-22 10:05:00,46.66,46.76,46.63,46.75,107265.0,41.1403,41.2284,41.1138,41.2196,107265.0
2021-04-22 10:10:00,46.76,46.78,46.71,46.72,59995.0,41.2284,41.2461,41.1843,41.1932,59995.0
2021-04-22 10:15:00,46.73,46.75,46.6,46.64,43663.0,41.202,41.2196,41.0874,41.1226,43663.0
2021-04-22 10:20:00,46.63,46.68,46.56,46.67,34118.0,41.1138,41.1579,41.0521,41.1491,34118.0
2021-04-22 10:25:00,46.68,46.75,46.68,46.7,32139.0,41.1579,41.2196,41.1579,41.1755,32139.0
2021-04-22 10:30:00,46.71,46.91,46.7,46.9,58076.0,41.1843,41.3607,41.1755,41.3519,58076.0
2021-04-22 10:35:00,46.9,46.96,46.89,46.9,40260.0,41.3519,41.4048,41.3431,41.3519,40260.0
2021-04-22 10:40:00,46.9,46.96,46.87,46.94,36480.0,41.3519,41.4048,41.3254,41.3871,36480.0
2021-04-22 10:45:00,46.93,46.97,46.92,46.95,39687.0,41.3783,41.4136,41.3695,41.396,39687.0
2021-04-22 10:50:00,46.96,46.97,46.89,46.97,50804.0,41.4048,41.4136,41.3431,41.4136,50804.0
2021-04-22 10:55:00,46.97,46.98,46.89,46.89,39685.0,41.4136,41.4224,41.3431,41.3431,39685.0
2021-04-22 11:00:00,46.9,46.96,46.89,46.95,47532.0,41.3519,41.4048,41.3431,41.396,47532.0
2021-04-22 11:05:00,46.95,47.02,46.94,46.98,53061.0,41.396,41.4577,41.3871,41.4224,53061.0
2021-04-22 11:10:00,46.98,47.02,46.92,46.95,47358.0,41.4224,41.4577,41.3695,41.396,47358.0
2021-04-22 11:15:00,46.94,47.0,46.93,46.93,37811.0,41.3871,41.44,41.3783,41.3783,37811.0
2021-04-22 11:20:00,46.93,46.99,46.93,46.97,42679.0,41.3783,41.4312,41.3783,41.4136,42679.0
2021-04-22 11:25:00,46.97,47.0,46.95,46.98,32648.0,41.4136,41.44,41.396,41.4224,32648.0
2021-04-22 11:30:00,46.98,46.99,46.94,46.98,39727.0,41.4224,41.4312,41.3871,41.4224,39727.0
2021-04-22 11:35:00,46.98,46.99,46.95,46.98,45516.0,41.4224,41.4312,41.396,41.4224,45516.0
2021-04-22 11:40:00,46.98,47.02,46.97,47.01,22030.0,41.4224,41.4577,41.4136,41.4489,22030.0
2021-04-22 11:45:00,47.0,47.04,46.98,47.04,30057.0,41.44,41.4753,41.4224,41.4753,30057.0
2021-04-22 11:50:00,47.05,47.1,47.04,47.09,29134.0,41.4841,41.5282,41.4753,41.5194,29134.0
2021-04-22 11:55:00,47.1,47.14,47.09,47.1,30713.0,41.5282,41.5635,41.5194,41.5282,30713.0
2021-04-22 12:00:00,47.11,47.12,47.01,47.02,27385.0,41.537,41.5458,41.4489,41.4577,27385.0
2021-04-22 12:05:00,47.01,47.02,46.95,46.97,44758.0,41.4489,41.4577,41.396,41.4136,44758.0
2021-04-22 12:10:00,46.97,47.0,46.95,46.96,53379.0,41.4136,41.44,41.396,41.4048,53379.0
2021-04-22 12:15:00,46.96,46.99,46.96,46.98,12804.0,41.4048,41.4312,41.4048,41.4224,12804.0
2021-04-22 12:20:00,46.98,46.99,46.96,46.97,14146.0,41.4224,41.4312,41.4048,41.4136,14146.0
2021-04-22 12:25:00,46.97,47.03,46.96,47.03,27542.0,41.4136,41.4665,41.4048,41.4665,27542.0
2021-04-22 12:30:00,47.03,47.07,47.02,47.05,19701.0,41.4665,41.5018,41.4577,41.4841,19701.0
2021-04-22 12:35:00,47.05,47.05,47.02,47.03,24311.0,41.4841,41.4841,41.4577,41.4665,24311.0
2021-04-22 12:40:00,47.03,47.06,47.02,47.05,31006.0,41.4665,41.4929,41.4577,41.4841,31006.0
2021-04-22 12:45:00,47.05,47.08,47.04,47.08,18489.0,41.4841,41.5106,41.4753,41.5106,18489.0
2021-04-22 12:50:00,47.08,47.12,47.07,47.12,21143.0,41.5106,41.5458,41.5018,41.5458,21143.0
2021-04-22 12:55:00,47.11,47.18,47.1,47.17,52885.0,41.537,41.5987,41.5282,41.5899,52885.0
2021-04-22 13:00:00,47.16,47.23,47.15,47.21,43678.0,41.5811,41.6428,41.5723,41.6252,43678.0
2021-04-22 13:05:00,47.2,47.2,46.83,46.87,55043.0,41.6164,41.6164,41.2902,41.3254,55043.0
2021-04-22 13:10:00,46.87,46.87,46.69,46.84,105128.0,41.3254,41.3254,41.1667,41.299,105128.0
2021-04-22 13:15:00,46.83,46.85,46.73,46.74,46573.0,41.2902,41.3078,41.202,41.2108,46573.0
2021-04-22 13:20:00,46.74,46.85,46.72,46.84,52997.0,41.2108,41.3078,41.1932,41.299,52997.0
2021-04-22 13:25:00,46.84,46.93,46.82,46.9,29624.0,41.299,41.3783,41.2813,41.3519,29624.0
2021-04-22 13:30:00,46.9,46.94,46.86,46.94,43724.0,41.3519,41.3871,41.3166,41.3871,43724.0
2021-04-22 13:35:00,46.93,46.96,46.88,46.92,32021.0,41.3783,41.4048,41.3342,41.3695,32021.0
2021-04-22 13:40:00,46.91,46.91,46.73,46.73,54394.0,41.3607,41.3607,41.202,41.202,54394.0
2021-04-22 13:45:00,46.72,46.77,46.64,46.66,35826.0,41.1932,41.2373,41.1226,41.1403,35826.0
2021-04-22 13:50:00,46.65,46.67,46.58,46.59,35812.0,41.1314,41.1491,41.0697,41.0785,35812.0
2021-04-22 13:55:00,46.58,46.67,46.57,46.63,33745.0,41.0697,41.1491,41.0609,41.1138,33745.0
2021-04-22 14:00:00,46.63,46.63,46.51,46.51,45379.0,41.1138,41.1138,41.008,41.008,45379.0
2021-04-22 14:05:00,46.51,46.62,46.5,46.61,45847.0,41.008,41.105,40.9992,41.0962,45847.0
2021-04-22 14:10:00,46.6,46.67,46.55,46.67,41768.0,41.0874,41.1491,41.0433,41.1491,41768.0
2021-04-22 14:15:00,46.67,46.71,46.63,46.71,33078.0,41.1491,41.1843,41.1138,41.1843,33078.0
2021-04-22 14:20:00,46.71,46.72,46.67,46.68,44046.0,41.1843,41.1932,41.1491,41.1579,44046.0
2021-04-22 14:25:00,46.69,46.71,46.64,46.69,80285.0,41.1667,41.1843,41.1226,41.1667,80285.0
2021-04-22 14:30:00,46.7,46.79,46.68,46.79,45649.0,41.1755,41.2549,41.1579,41.2549,45649.0
2021-04-22 14:35:00,46.79,46.8,46.67,46.7,30841.0,41.2549,41.2637,41.1491,41.1755,30841.0
2021-04-22 14:40:00,46.69,46.76,46.66,46.76,36322.0,41.1667,41.2284,41.1403,41.2284,36322.0
2021-04-22 14:45:00,46.75,46.77,46.71,46.73,57722.0,41.2196,41.2373,41.1843,41.202,57722.0
2021-04-22 14:50:00,46.74,46.76,46.71,46.72,34028.0,41.2108,41.2284,41.1843,41.1932,34028.0
2021-04-22 14:55:00,46.73,46.75,46.71,46.71,41224.0,41.202,41.2196,41.1843,41.1843,41224.0
2021-04-22 15:00:00,46.71,46.77,46.7,46.75,42873.0,41.1843,41.2373,41.1755,41.2196,42873.0
2021-04-22 15:05:00,46.75,46.75,46.62,46.62,38659.0,41.2196,41.2196,41.105,41.105,38659.0
2021-04-22 15:10:00,46.62,46.64,46.56,46.57,48570.0,41.105,41.1226,41.0521,41.0609,48570.0
2021-04-22 15:15:00,46.56,46.6,46.49,46.59,122304.0,41.0521,41.0874,40.9904,41.0785,122304.0
2021-04-22 15:20:00,46.59,46.61,46.56,46.59,30731.0,41.0785,41.0962,41.0521,41.0785,30731.0
2021-04-22 15:25:00,46.59,46.61,46.57,46.61,34118.0,41.0785,41.0962,41.0609,41.0962,34118.0
2021-04-22 15:30:00,46.61,46.65,46.59,46.63,43984.0,41.0962,41.1314,41.0785,41.1138,43984.0
2021-04-22 15:35:00,46.63,46.67,46.56,46.58,47998.0,41.1138,41.1491,41.0521,41.0697,47998.0
2021-04-22 15:40:00,46.58,46.62,46.5,46.51,46031.0,41.0697,41.105,40.9992,41.008,46031.0
2021-04-22 15:45:00,46.51,46.59,46.5,46.5,57163.0,41.008,41.0785,40.9992,40.9992,57163.0
2021-04-22 15:50:00,46.49,46.57,46.49,46.54,82205.0,40.9904,41.0609,40.9904,41.0345,82205.0
2021-04-22 15:55:00,46.54,46.57,46.5,46.55,236106.0,41.0345,41.0609,40.9992,41.0433,236106.0
2021-04-23 09:30:00,46.55,46.7,46.25,46.67,106180.0,41.0433,41.1755,40.7788,41.1491,106180.0
2021-04-23 09:35:00,46.66,46.75,46.63,46.7,74951.0,41.1403,41.2196,41.1138,41.1755,74951.0
2021-04-23 09:40:00,46.72,46.83,46.67,46.83,49583.0,41.1932,41.2902,41.1491,41.2902,49583.0
2021-04-23 09:45:00,46.83,46.86,46.75,46.84,35705.0,41.2902,41.3166,41.2196,41.299,35705.0
2021-04-23 09:50:00,46.85,46.92,46.81,46.91,59988.0,41.3078,41.3695,41.2725,41.3607,59988.0
2021-04-23 09:55:00,46.9,46.97,46.83,46.97,59343.0,41.3519,41.4136,41.2902,41.4136,59343.0
2021-04-23 10:00:00,46.96,47.0,46.92,46.98,45250.0,41.4048,41.44,41.3695,41.4224,45250.0
2021-04-23 10:05:00,46.98,47.08,46.97,47.03,48132.0,41.4224,41.5106,41.4136,41.4665,48132.0
2021-04-23 10:10:00,47.04,47.1,47.02,47.07,36693.0,41.4753,41.5282,41.4577,41.5018,36693.0
2021-04-23 10:15:00,47.07,47.14,47.04,47.13,35244.0,41.5018,41.5635,41.4753,41.5547,35244.0
2021-04-23 10:20:00,47.14,47.22,47.12,47.17,46042.0,41.5635,41.634,41.5458,41.5899,46042.0
2021-04-23 10:25:00,47.17,47.24,47.15,47.18,37701.0,41.5899,41.6517,41.5723,41.5987,37701.0
2021-04-23 10:30:00,47.19,47.31,47.19,47.23,29900.0,41.6076,41.7134,41.6076,41.6428,29900.0
2021-04-23 10:35:00,47.24,47.32,47.24,47.26,43533.0,41.6517,41.7222,41.6517,41.6693,43533.0
2021-04-23 10:40:00,47.26,47.3,47.21,47.29,30355.0,41.6693,41.7046,41.6252,41.6957,30355.0
2021-04-23 10:45:00,47.29,47.32,47.24,47.32,31082.0,41.6957,41.7222,41.6517,41.7222,31082.0
2021-04-23 10:50:00,47.31,47.33,47.25,47.33,31645.0,41.7134,41.731,41.6605,41.731,31645.0
2021-04-23 10:55:00,47.33,47.43,47.33,47.43,58520.0,41.731,41.8192,41.731,41.8192,58520.0
2021-04-23 11:00:00,47.43,47.46,47.38,47.39,38054.0,41.8192,41.8456,41.7751,41.7839,38054.0
2021-04-23 11:05:00,47.39,47.42,47.35,47.36,34326.0,41.7839,41.8104,41.7486,41.7575,34326.0
2021-04-23 11:10:00,47.37,47.43,47.33,47.4,38525.0,41.7663,41.8192,41.731,41.7927,38525.0
2021-04-23 11:15:00,47.39,47.42,47.35,47.4,16079.0,41.7839,41.8104,41.7486,41.7927,16079.0
2021-04-23 11:20:00,47.4,47.45,47.38,47.38,31189.0,41.7927,41.8368,41.7751,41.7751,31189.0
2021-04-23 11:25:00,47.38,47.38,47.3,47.32,23687.0,41.7751,41.7751,41.7046,41.7222,23687.0
2021-04-23 11:30:00,47.32,47.35,47.28,47.28,22041.0,41.7222,41.7486,41.6869,41.6869,22041.0
2021-04-23 11:35:00,47.28,47.31,47.28,47.28,23749.0,41.6869,41.7134,41.6869,41.6869,23749.0
2021-04-23 11:40:00,47.29,47.34,47.29,47.34,27030.0,41.6957,41.7398,41.6957,41.7398,27030.0
2021-04-23 11:45:00,47.33,47.39,47.31,47.37,32803.0,41.731,41.7839,41.7134,41.7663,32803.0
2021-04-23 11:50:00,47.36,47.46,47.35,47.42,27320.0,41.7575,41.8456,41.7486,41.8104,27320.0
2021-04-23 11:55:00,47.42,47.42,47.36,47.4,45449.0,41.8104,41.8104,41.7575,41.7927,45449.0
2021-04-23 12:00:00,47.41,47.46,47.39,47.45,44897.0,41.8015,41.8456,41.7839,41.8368,44897.0
2021-04-23 12:05:00,47.45,47.47,47.43,47.47,38780.0,41.8368,41.8544,41.8192,41.8544,38780.0
2021-04-23 12:10:00,47.46,47.49,47.42,47.46,32998.0,41.8456,41.8721,41.8104,41.8456,32998.0
2021-04-23 12:15:00,47.46,47.56,47.45,47.54,54267.0,41.8456,41.9338,41.8368,41.9162,54267.0
2021-04-23 12:20:00,47.54,47.55,47.5,47.52,25833.0,41.9162,41.925,41.8809,41.8985,25833.0
2021-04-23 12:25:00,47.52,47.62,47.51,47.56,69180.0,41.8985,41.9867,41.8897,41.9338,69180.0
2021-04-23 12:30:00,47.56,47.57,47.52,47.53,27415.0,41.9338,41.9426,41.8985,41.9073,27415.0
2021-04-23 12:35:00,47.52,47.56,47.51,47.52,31805.0,41.8985,41.9338,41.8897,41.8985,31805.0
2021-04-23 12:40:00,47.53,47.59,47.52,47.53,30743.0,41.9073,41.9602,41.8985,41.9073,30743.0
2021-04-23 12:45:00,47.53,47.61,47.52,47.6,50240.0,41.9073,41.9779,41.8985,41.9691,50240.0
2021-04-23 12:50:00,47.61,47.65,47.58,47.59,27169.0,41.9779,42.0131,41.9514,41.9602,27169.0
2021-04-23 12:55:00,47.59,47.66,47.59,47.61,33055.0,41.9602,42.022,41.9602,41.9779,33055.0
2021-04-23 13:00:00,47.62,47.63,47.57,47.58,31277.0,41.9867,41.9955,41.9426,41.9514,31277.0
2021-04-23 13:05:00,47.59,47.6,47.52,47.53,29619.0,41.9602,41.9691,41.8985,41.9073,29619.0
2021-04-23 13:10:00,47.53,47.57,47.51,47.55,27894.0,41.9073,41.9426,41.8897,41.925,27894.0
2021-04-23 13:15:00,47.56,47.6,47.55,47.59,36876.0,41.9338,41.9691,41.925,41.9602,36876.0
2021-04-23 13:20:00,47.59,47.62,47.59,47.6,35833.0,41.9602,41.9867,41.9602,41.9691,35833.0
2021-04-23 13:25:00,47.6,47.65,47.59,47.65,26775.0,41.9691,42.0131,41.9602,42.0131,26775.0
2021-04-23 13:30:00,47.64,47.65,47.58,47.59,20861.0,42.0043,42.0131,41.9514,41.9602,20861.0
2021-04-23 13:35:00,47.58,47.59,47.55,47.59,20020.0,41.9514,41.9602,41.925,41.9602,20020.0
2021-04-23 13:40:00,47.59,47.62,47.58,47.62,25140.0,41.9602,41.9867,41.9514,41.9867,25140.0
2021-04-23 13:45:00,47.62,47.62,47.57,47.59,24271.0,41.9867,41.9867,41.9426,41.9602,24271.0
2021-04-23 13:50:00,47.6,47.63,47.58,47.59,28586.0,41.9691,41.9955,41.9514,41.9602,28586.0
2021-04-23 13:55:00,47.58,47.64,47.57,47.63,23975.0,41.9514,42.0043,41.9426,41.9955,23975.0
2021-04-23 14:00:00,47.63,47.65,47.62,47.63,32146.0,41.9955,42.0131,41.9867,41.9955,32146.0
2021-04-23 14:05:00,47.64,47.71,47.63,47.69,37916.0,42.0043,42.0661,41.9955,42.0484,37916.0
2021-04-23 14:10:00,47.69,47.7,47.64,47.68,31093.0,42.0484,42.0572,42.0043,42.0396,31093.0
2021-04-23 14:15:00,47.68,47.72,47.65,47.69,38974.0,42.0396,42.0749,42.0131,42.0484,38974.0
2021-04-23 14:20:00,47.7,47.78,47.7,47.71,41656.0,42.0572,42.1278,42.0572,42.0661,41656.0
2021-04-23 14:25:00,47.72,47.76,47.66,47.74,50169.0,42.0749,42.1101,42.022,42.0925,50169.0
2021-04-23 14:30:00,47.75,47.76,47.7,47.73,39244.0,42.1013,42.1101,42.0572,42.0837,39244.0
2021-04-23 14:35:00,47.74,47.8,47.73,47.79,41414.0,42.0925,42.1454,42.0837,42.1366,41414.0
2021-04-23 14:40:00,47.8,47.86,47.78,47.81,59416.0,42.1454,42.1983,42.1278,42.1542,59416.0
2021-04-23 14:45:00,47.82,47.82,47.77,47.79,29452.0,42.163,42.163,42.119,42.1366,29452.0
2021-04-23 14:50:00,47.79,47.84,47.78,47.83,31488.0,42.1366,42.1807,42.1278,42.1719,31488.0
2021-04-23 14:55:00,47.83,47.86,47.8,47.85,43435.0,42.1719,42.1983,42.1454,42.1895,43435.0
2021-04-23 15:00:00,47.84,47.86,47.78,47.79,37007.0,42.1807,42.1983,42.1278,42.1366,37007.0
2021-04-23 15:05:00,47.79,47.84,47.78,47.82,29347.0,42.1366,42.1807,42.1278,42.163,29347.0
2021-04-23 15:10:00,47.83,47.89,47.82,47.89,39559.0,42.1719,42.2248,42.163,42.2248,39559.0
2021-04-23 15:15:00,47.89,47.89,47.82,47.84,59885.0,42.2248,42.2248,42.163,42.1807,59885.0
2021-04-23 15:20:00,47.85,47.86,47.78,47.79,54118.0,42.1895,42.1983,42.1278,42.1366,54118.0
2021-04-23 15:25:00,47.8,47.8,47.76,47.78,31535.0,42.1454,42.1454,42.1101,42.1278,31535.0
2021-04-23 15:30:00,47.78,47.84,47.77,47.81,37686.0,42.1278,42.1807,42.119,42.1542,37686.0
2021-04-23 15:35:00,47.82,47.84,47.77,47.78,39342.0,42.163,42.1807,42.119,42.1278,39342.0
2021-04-23 15:40:00,47.78,47.79,47.68,47.68,60744.0,42.1278,42.1366,42.0396,42.0396,60744.0
2021-04-23 15:45:00,47.67,47.71,47.64,47.65,62528.0,42.0308,42.0661,42.0043,42.0131,62528.0
2021-04-23 15:50:00,47.65,47.66,47.56,47.57,72335.0,42.0131,42.022,41.9338,41.9426,72335.0
2021-04-23 15:55:00,47.57,47.64,47.55,47.61,222715.0,41.9426,42.0043,41.925,41.9779,222715.0
2021-04-26 09:30:00,47.84,48.19,47.75,48.11,221447.0,42.1807,42.4893,42.1013,42.4187,221447.0
2021-04-26 09:35:00,48.11,48.25,48.09,48.18,68411.0,42.4187,42.5422,42.4011,42.4805,68411.0
2021-04-26 09:40:00,48.17,48.27,48.12,48.25,28634.0,42.4716,42.5598,42.4275,42.5422,28634.0
2021-04-26 09:45:00,48.27,48.49,48.27,48.48,78354.0,42.5598,42.7538,42.5598,42.745,78354.0
2021-04-26 09:50:00,48.48,48.48,48.31,48.34,56628.0,42.745,42.745,42.5951,42.6215,56628.0
2021-04-26 09:55:00,48.34,48.46,48.33,48.41,56431.0,42.6215,42.7273,42.6127,42.6832,56431.0
2021-04-26 10:00:00,48.42,48.49,48.4,48.48,45719.0,42.6921,42.7538,42.6744,42.745,45719.0
2021-04-26 10:05:00,48.48,48.51,48.39,48.47,67217.0,42.745,42.7714,42.6656,42.7361,67217.0
2021-04-26 10:10:00,48.46,48.54,48.44,48.53,43317.0,42.7273,42.7979,42.7097,42.789,43317.0
2021-04-26 10:15:00,48.53,48.54,48.25,48.26,47646.0,42.789,42.7979,42.5422,42.551,47646.0
2021-04-26 10:20:00,48.27,48.27,48.17,48.21,31913.0,42.5598,42.5598,42.4716,42.5069,31913.0
2021-04-26 10:25:00,48.2,48.23,48.16,48.22,57477.0,42.4981,42.5245,42.4628,42.5157,57477.0
2021-04-26 10:30:00,48.23,48.24,48.14,48.23,50999.0,42.5245,42.5334,42.4452,42.5245,50999.0
2021-04-26 10:35:00,48.23,48.29,48.22,48.23,37068.0,42.5245,42.5774,42.5157,42.5245,37068.0
2021-04-26 10:40:00,48.22,48.28,48.21,48.26,44011.0,42.5157,42.5686,42.5069,42.551,44011.0
2021-04-26 10:45:00,48.25,48.26,48.14,48.17,47655.0,42.5422,42.551,42.4452,42.4716,47655.0
2021-04-26 10:50:00,48.17,48.29,48.16,48.26,25369.0,42.4716,42.5774,42.4628,42.551,25369.0
2021-04-26 10:55:00,48.26,48.3,48.22,48.27,54018.0,42.551,42.5863,42.5157,42.5598,54018.0
2021-04-26 11:00:00,48.27,48.34,48.22,48.34,42785.0,42.5598,42.6215,42.5157,42.6215,42785.0
2021-04-26 11:05:00,48.33,48.33,48.29,48.3,48481.0,42.6127,42.6127,42.5774,42.5863,48481.0
2021-04-26 11:10:00,48.3,48.31,48.24,48.27,31006.0,42.5863,42.5951,42.5334,42.5598,31006.0
2021-04-26 11:15:00,48.28,48.33,48.27,48.32,88362.0,42.5686,42.6127,42.5598,42.6039,88362.0
2021-04-26 11:20:00,48.31,48.38,48.31,48.36,56158.0,42.5951,42.6568,42.5951,42.6392,56158.0
2021-04-26 11:25:00,48.35,48.42,48.33,48.4,55648.0,42.6303,42.6921,42.6127,42.6744,55648.0
2021-04-26 11:30:00,48.41,48.41,48.35,48.38,59181.0,42.6832,42.6832,42.6303,42.6568,59181.0
2021-04-26 11:35:00,48.38,48.39,48.32,48.36,70972.0,42.6568,42.6656,42.6039,42.6392,70972.0
2021-04-26 11:40:00,48.37,48.4,48.35,48.39,37030.0,42.648,42.6744,42.6303,42.6656,37030.0
2021-04-26 11:45:00,48.39,48.4,48.32,48.35,53351.0,42.6656,42.6744,42.6039,42.6303,53351.0
2021-04-26 11:50:00,48.36,48.41,48.35,48.41,25230.0,42.6392,42.6832,42.6303,42.6832,25230.0
2021-04-26 11:55:00,48.41,48.43,48.37,48.38,61542.0,42.6832,42.7009,42.648,42.6568,61542.0
2021-04-26 12:00:00,48.38,48.43,48.36,48.41,37803.0,42.6568,42.7009,42.6392,42.6832,37803.0
2021-04-26 12:05:00,48.41,48.41,48.37,48.37,25374.0,42.6832,42.6832,42.648,42.648,25374.0
2021-04-26 12:10:00,48.37,48.4,48.36,48.4,20982.0,42.648,42.6744,42.6392,42.6744,20982.0
2021-04-26 12:15:00,48.39,48.41,48.37,48.39,57421.0,42.6656,42.6832,42.648,42.6656,57421.0
2021-04-26 12:20:00,48.39,48.39,48.34,48.34,29579.0,42.6656,42.6656,42.6215,42.6215,29579.0
2021-04-26 12:25:00,48.34,48.35,48.29,48.34,30661.0,42.6215,42.6303,42.5774,42.6215,30661.0
2021-04-26 12:30:00,48.34,48.38,48.33,48.38,28320.0,42.6215,42.6568,42.6127,42.6568,28320.0
2021-04-26 12:35:00,48.38,48.41,48.36,48.41,47787.0,42.6568,42.6832,42.6392,42.6832,47787.0
2021-04-26 12:40:00,48.41,48.42,48.38,48.4,28513.0,42.6832,42.6921,42.6568,42.6744,28513.0
2021-04-26 12:45:00,48.4,48.4,48.32,48.33,35802.0,42.6744,42.6744,42.6039,42.6127,35802.0
2021-04-26 12:50:00,48.33,48.38,48.31,48.36,48167.0,42.6127,42.6568,42.5951,42.6392,48167.0
2021-04-26 12:55:00,48.36,48.41,48.35,48.4,28101.0,42.6392,42.6832,42.6303,42.6744,28101.0
2021-04-26 13:00:00,48.41,48.44,48.38,48.38,17402.0,42.6832,42.7097,42.6568,42.6568,17402.0
2021-04-26 13:05:00,48.38,48.38,48.34,48.34,15421.0,42.6568,42.6568,42.6215,42.6215,15421.0
2021-04-26 13:10:00,48.34,48.37,48.32,48.36,18636.0,42.6215,42.648,42.6039,42.6392,18636.0
2021-04-26 13:15:00,48.36,48.4,48.35,48.39,28500.0,42.6392,42.6744,42.6303,42.6656,28500.0
2021-04-26 13:20:00,48.39,48.4,48.35,48.36,32377.0,42.6656,42.6744,42.6303,42.6392,32377.0
2021-04-26 13:25:00,48.36,48.4,48.36,48.39,35666.0,42.6392,42.6744,42.6392,42.6656,35666.0
2021-04-26 13:30:00,48.39,48.39,48.35,48.37,63244.0,42.6656,42.6656,42.6303,42.648,63244.0
2021-04-26 13:35:00,48.36,48.38,48.35,48.38,36117.0,42.6392,42.6568,42.6303,42.6568,36117.0
2021-04-26 13:40:00,48.37,48.39,48.35,48.37,44248.0,42.648,42.6656,42.6303,42.648,44248.0
2021-04-26 13:45:00,48.37,48.41,48.34,48.4,46064.0,42.648,42.6832,42.6215,42.6744,46064.0
2021-04-26 13:50:00,48.4,48.41,48.39,48.39,10831.0,42.6744,42.6832,42.6656,42.6656,10831.0
2021-04-26 13:55:00,48.4,48.4,48.35,48.39,26501.0,42.6744,42.6744,42.6303,42.6656,26501.0
2021-04-26 14:00:00,48.4,48.41,48.38,48.39,13217.0,42.6744,42.6832,42.6568,42.6656,13217.0
2021-04-26 14:05:00,48.39,48.42,48.39,48.41,36339.0,42.6656,42.6921,42.6656,42.6832,36339.0
2021-04-26 14:10:00,48.41,48.41,48.35,48.38,40132.0,42.6832,42.6832,42.6303,42.6568,40132.0
2021-04-26 14:15:00,48.38,48.4,48.37,48.39,32091.0,42.6568,42.6744,42.648,42.6656,32091.0
2021-04-26 14:20:00,48.38,48.4,48.37,48.38,55694.0,42.6568,42.6744,42.648,42.6568,55694.0
2021-04-26 14:25:00,48.38,48.4,48.37,48.39,26291.0,42.6568,42.6744,42.648,42.6656,26291.0
2021-04-26 14:30:00,48.39,48.39,48.33,48.34,51034.0,42.6656,42.6656,42.6127,42.6215,51034.0
2021-04-26 14:35:00,48.35,48.35,48.29,48.33,54680.0,42.6303,42.6303,42.5774,42.6127,54680.0
2021-04-26 14:40:00,48.33,48.37,48.32,48.35,69553.0,42.6127,42.648,42.6039,42.6303,69553.0
2021-04-26 14:45:00,48.34,48.35,48.31,48.34,36788.0,42.6215,42.6303,42.5951,42.6215,36788.0
2021-04-26 14:50:00,48.34,48.38,48.34,48.37,31006.0,42.6215,42.6568,42.6215,42.648,31006.0
2021-04-26 14:55:00,48.37,48.37,48.35,48.37,73912.0,42.648,42.648,42.6303,42.648,73912.0
2021-04-26 15:00:00,48.37,48.39,48.36,48.39,70029.0,42.648,42.6656,42.6392,42.6656,70029.0
2021-04-26 15:05:00,48.39,48.43,48.38,48.43,30224.0,42.6656,42.7009,42.6568,42.7009,30224.0
2021-04-26 15:10:00,48.44,48.44,48.38,48.42,64846.0,42.7097,42.7097,42.6568,42.6921,64846.0
2021-04-26 15:15:00,48.42,48.43,48.39,48.41,48752.0,42.6921,42.7009,42.6656,42.6832,48752.0
2021-04-26 15:20:00,48.41,48.42,48.37,48.39,80543.0,42.6832,42.6921,42.648,42.6656,80543.0
2021-04-26 15:25:00,48.39,48.39,48.24,48.25,44084.0,42.6656,42.6656,42.5334,42.5422,44084.0
2021-04-26 15:30:00,48.25,48.3,48.2,48.3,75732.0,42.5422,42.5863,42.4981,42.5863,75732.0
2021-04-26 15:35:00,48.3,48.31,48.27,48.3,68426.0,42.5863,42.5951,42.5598,42.5863,68426.0
2021-04-26 15:40:00,48.3,48.31,48.23,48.23,48998.0,42.5863,42.5951,42.5245,42.5245,48998.0
2021-04-26 15:45:00,48.23,48.24,48.15,48.16,78090.0,42.5245,42.5334,42.454,42.4628,78090.0
2021-04-26 15:50:00,48.15,48.18,48.08,48.11,100417.0,42.454,42.4805,42.3923,42.4187,100417.0
2021-04-26 15:55:00,48.11,48.17,48.04,48.12,365578.0,42.4187,42.4716,42.357,42.4275,365578.0
2021-04-27 09:30:00,47.87,47.88,47.7,47.73,83719.0,42.4766,42.4855,42.3258,42.3524,83719.0
2021-04-27 09:35:00,47.73,47.79,47.58,47.65,71202.0,42.3524,42.4056,42.2193,42.2814,71202.0
2021-04-27 09:40:00,47.65,47.74,47.63,47.73,60047.0,42.2814,42.3613,42.2637,42.3524,60047.0
2021-04-27 09:45:00,47.72,47.78,47.66,47.71,34758.0,42.3435,42.3968,42.2903,42.3347,34758.0
2021-04-27 09:50:00,47.7,47.78,47.68,47.77,33484.0,42.3258,42.3968,42.308,42.3879,33484.0
2021-04-27 09:55:00,47.77,47.81,47.75,47.76,28774.0,42.3879,42.4234,42.3701,42.379,28774.0
2021-04-27 10:00:00,47.75,47.86,47.72,47.82,37292.0,42.3701,42.4678,42.3435,42.4323,37292.0
2021-04-27 10:05:00,47.82,47.88,47.79,47.88,23199.0,42.4323,42.4855,42.4056,42.4855,23199.0
2021-04-27 10:10:00,47.87,47.88,47.77,47.84,45036.0,42.4766,42.4855,42.3879,42.45,45036.0
2021-04-27 10:15:00,47.84,47.87,47.75,47.86,45060.0,42.45,42.4766,42.3701,42.4678,45060.0
2021-04-27 10:20:00,47.86,47.88,47.8,47.85,29162.0,42.4678,42.4855,42.4145,42.4589,29162.0
2021-04-27 10:25:00,47.85,47.87,47.82,47.84,21666.0,42.4589,42.4766,42.4323,42.45,21666.0
2021-04-27 10:30:00,47.85,47.87,47.83,47.85,18175.0,42.4589,42.4766,42.4411,42.4589,18175.0
2021-04-27 10:35:00,47.85,47.87,47.81,47.85,26846.0,42.4589,42.4766,42.4234,42.4589,26846.0
2021-04-27 10:40:00,47.84,48.0,47.84,47.97,47269.0,42.45,42.592,42.45,42.5654,47269.0
2021-04-27 10:45:00,47.97,48.06,47.97,48.03,25937.0,42.5654,42.6452,42.5654,42.6186,25937.0
2021-04-27 10:50:00,48.03,48.04,47.99,48.01,51415.0,42.6186,42.6275,42.5831,42.6009,51415.0
2021-04-27 10:55:00,48.02,48.02,47.98,48.0,39127.0,42.6097,42.6097,42.5742,42.592,39127.0
2021-04-27 11:00:00,47.99,48.02,47.95,48.0,45678.0,42.5831,42.6097,42.5476,42.592,45678.0
2021-04-27 11:05:00,48.01,48.07,47.97,48.04,29522.0,42.6009,42.6541,42.5654,42.6275,29522.0
2021-04-27 11:10:00,48.04,48.07,48.02,48.07,46235.0,42.6275,42.6541,42.6097,42.6541,46235.0
2021-04-27 11:15:00,48.07,48.13,48.05,48.09,92645.0,42.6541,42.7073,42.6363,42.6718,92645.0
2021-04-27 11:20:00,48.09,48.13,48.06,48.11,51949.0,42.6718,42.7073,42.6452,42.6896,51949.0
2021-04-27 11:25:00,48.12,48.16,48.09,48.15,43864.0,42.6985,42.734,42.6718,42.7251,43864.0
2021-04-27 11:30:00,48.15,48.17,48.13,48.16,33807.0,42.7251,42.7428,42.7073,42.734,33807.0
2021-04-27 11:35:00,48.17,48.18,48.13,48.15,29980.0,42.7428,42.7517,42.7073,42.7251,29980.0
2021-04-27 11:40:00,48.15,48.18,48.13,48.17,45006.0,42.7251,42.7517,42.7073,42.7428,45006.0
2021-04-27 11:45:00,48.17,48.21,48.16,48.19,35592.0,42.7428,42.7783,42.734,42.7606,35592.0
2021-04-27 11:50:00,48.19,48.19,48.1,48.13,45601.0,42.7606,42.7606,42.6807,42.7073,45601.0
2021-04-27 11:55:00,48.13,48.23,48.13,48.16,41057.0,42.7073,42.7961,42.7073,42.734,41057.0
2021-04-27 12:00:00,48.17,48.18,48.15,48.16,20051.0,42.7428,42.7517,42.7251,42.734,20051.0
2021-04-27 12:05:00,48.16,48.16,48.13,48.15,27296.0,42.734,42.734,42.7073,42.7251,27296.0
2021-04-27 12:10:00,48.16,48.17,48.13,48.17,29357.0,42.734,42.7428,42.7073,42.7428,29357.0
2021-04-27 12:15:00,48.17,48.2,48.15,48.16,71192.0,42.7428,42.7694,42.7251,42.734,71192.0
2021-04-27 12:20:00,48.16,48.18,48.13,48.17,49555.0,42.734,42.7517,42.7073,42.7428,49555.0
2021-04-27 12:25:00,48.18,48.24,48.17,48.21,38028.0,42.7517,42.8049,42.7428,42.7783,38028.0
2021-04-27 12:30:00,48.2,48.2,48.14,48.17,49877.0,42.7694,42.7694,42.7162,42.7428,49877.0
2021-04-27 12:35:00,48.16,48.2,48.16,48.19,24947.0,42.734,42.7694,42.734,42.7606,24947.0
2021-04-27 12:40:00,48.19,48.2,48.11,48.13,42150.0,42.7606,42.7694,42.6896,42.7073,42150.0
2021-04-27 12:45:00,48.13,48.16,48.12,48.14,29769.0,42.7073,42.734,42.6985,42.7162,29769.0
2021-04-27 12:50:00,48.14,48.17,48.13,48.16,47368.0,42.7162,42.7428,42.7073,42.734,47368.0
2021-04-27 12:55:00,48.16,48.17,48.14,48.16,21253.0,42.734,42.7428,42.7162,42.734,21253.0
2021-04-27 13:00:00,48.16,48.19,48.14,48.16,35587.0,42.734,42.7606,42.7162,42.734,35587.0
2021-04-27 13:05:00,48.17,48.22,48.16,48.17,41271.0,42.7428,42.7872,42.734,42.7428,41271.0
2021-04-27 13:10:00,48.17,48.2,48.16,48.19,31354.0,42.7428,42.7694,42.734,42.7606,31354.0
2021-04-27 13:15:00,48.19,48.2,48.14,48.15,33214.0,42.7606,42.7694,42.7162,42.7251,33214.0
2021-04-27 13:20:00,48.15,48.16,48.12,48.13,22986.0,42.7251,42.734,42.6985,42.7073,22986.0
2021-04-27 13:25:00,48.13,48.15,48.12,48.15,29139.0,42.7073,42.7251,42.6985,42.7251,29139.0
2021-04-27 13:30:00,48.16,48.18,48.15,48.16,40149.0,42.734,42.7517,42.7251,42.734,40149.0
2021-04-27 13:35:00,48.16,48.19,48.14,48.18,35981.0,42.734,42.7606,42.7162,42.7517,35981.0
2021-04-27 13:40:00,48.19,48.22,48.18,48.22,23485.0,42.7606,42.7872,42.7517,42.7872,23485.0
2021-04-27 13:45:00,48.21,48.26,48.21,48.25,36320.0,42.7783,42.8227,42.7783,42.8138,36320.0
2021-04-27 13:50:00,48.25,48.3,48.25,48.3,29295.0,42.8138,42.8582,42.8138,42.8582,29295.0
2021-04-27 13:55:00,48.31,48.35,48.28,48.34,48343.0,42.8671,42.9025,42.8404,42.8937,48343.0
2021-04-27 14:00:00,48.34,48.34,48.26,48.28,61546.0,42.8937,42.8937,42.8227,42.8404,61546.0
2021-04-27 14:05:00,48.28,48.3,48.26,48.28,39221.0,42.8404,42.8582,42.8227,42.8404,39221.0
2021-04-27 14:10:00,48.28,48.34,48.26,48.33,47123.0,42.8404,42.8937,42.8227,42.8848,47123.0
2021-04-27 14:15:00,48.32,48.35,48.3,48.34,36666.0,42.8759,42.9025,42.8582,42.8937,36666.0
2021-04-27 14:20:00,48.33,48.35,48.28,48.3,47887.0,42.8848,42.9025,42.8404,42.8582,47887.0
2021-04-27 14:25:00,48.3,48.34,48.29,48.34,27668.0,42.8582,42.8937,42.8493,42.8937,27668.0
2021-04-27 14:30:00,48.34,48.4,48.33,48.37,41017.0,42.8937,42.9469,42.8848,42.9203,41017.0
2021-04-27 14:35:00,48.37,48.46,48.37,48.46,56615.0,42.9203,43.0001,42.9203,43.0001,56615.0
2021-04-27 14:40:00,48.46,48.49,48.43,48.48,58933.0,43.0001,43.0268,42.9735,43.0179,58933.0
2021-04-27 14:45:00,48.48,48.52,48.47,48.48,64672.0,43.0179,43.0534,43.009,43.0179,64672.0
2021-04-27 14:50:00,48.48,48.49,48.37,48.42,67413.0,43.0179,43.0268,42.9203,42.9647,67413.0
2021-04-27 14:55:00,48.42,48.5,48.41,48.5,37806.0,42.9647,43.0356,42.9558,43.0356,37806.0
2021-04-27 15:00:00,48.49,48.5,48.45,48.49,50819.0,43.0268,43.0356,42.9913,43.0268,50819.0
2021-04-27 15:05:00,48.5,48.53,48.48,48.48,49234.0,43.0356,43.0623,43.0179,43.0179,49234.0
2021-04-27 15:10:00,48.48,48.55,48.47,48.55,34823.0,43.0179,43.08,43.009,43.08,34823.0
2021-04-27 15:15:00,48.55,48.58,48.5,48.51,45179.0,43.08,43.1066,43.0356,43.0445,45179.0
2021-04-27 15:20:00,48.52,48.57,48.49,48.56,56349.0,43.0534,43.0978,43.0268,43.0889,56349.0
2021-04-27 15:25:00,48.57,48.57,48.51,48.53,67771.0,43.0978,43.0978,43.0445,43.0623,67771.0
2021-04-27 15:30:00,48.53,48.53,48.48,48.53,65602.0,43.0623,43.0623,43.0179,43.0623,65602.0
2021-04-27 15:35:00,48.53,48.53,48.46,48.48,51299.0,43.0623,43.0623,43.0001,43.0179,51299.0
2021-04-27 15:40:00,48.47,48.49,48.43,48.47,63923.0,43.009,43.0268,42.9735,43.009,63923.0
2021-04-27 15:45:00,48.47,48.51,48.44,48.51,87116.0,43.009,43.0445,42.9824,43.0445,87116.0
2021-04-27 15:50:00,48.51,48.58,48.49,48.57,125438.0,43.0445,43.1066,43.0268,43.0978,125438.0
2021-04-27 15:55:00,48.57,48.66,48.53,48.55,410186.0,43.0978,43.1776,43.0623,43.08,410186.0
2021-04-28 09:30:00,48.61,48.97,48.61,48.95,107167.0,43.1332,43.4527,43.1332,43.4349,107167.0
2021-04-28 09:35:00,48.97,49.02,48.9,48.97,107463.0,43.4527,43.4971,43.3906,43.4527,107463.0
2021-04-28 09:40:00,48.99,49.0,48.87,48.97,63525.0,43.4704,43.4793,43.364,43.4527,63525.0
2021-04-28 09:45:00,48.98,48.98,48.8,48.84,69227.0,43.4616,43.4616,43.3018,43.3373,69227.0
2021-04-28 09:50:00,48.85,48.92,48.77,48.77,43051.0,43.3462,43.4083,43.2752,43.2752,43051.0
2021-04-28 09:55:00,48.77,48.79,48.73,48.73,43250.0,43.2752,43.293,43.2397,43.2397,43250.0
2021-04-28 10:00:00,48.73,48.75,48.64,48.74,25153.0,43.2397,43.2575,43.1599,43.2486,25153.0
2021-04-28 10:05:00,48.73,48.77,48.71,48.74,28173.0,43.2397,43.2752,43.222,43.2486,28173.0
2021-04-28 10:10:00,48.74,48.83,48.72,48.8,36977.0,43.2486,43.3285,43.2309,43.3018,36977.0
2021-04-28 10:15:00,48.78,48.84,48.73,48.83,37223.0,43.2841,43.3373,43.2397,43.3285,37223.0
2021-04-28 10:20:00,48.83,48.83,48.77,48.79,32871.0,43.3285,43.3285,43.2752,43.293,32871.0
2021-04-28 10:25:00,48.8,48.87,48.79,48.86,37722.0,43.3018,43.364,43.293,43.3551,37722.0
2021-04-28 10:30:00,48.86,48.91,48.84,48.89,37935.0,43.3551,43.3994,43.3373,43.3817,37935.0
2021-04-28 10:35:00,48.88,48.92,48.87,48.91,29387.0,43.3728,43.4083,43.364,43.3994,29387.0
2021-04-28 10:40:00,48.9,48.96,48.86,48.95,41615.0,43.3906,43.4438,43.3551,43.4349,41615.0
2021-04-28 10:45:00,48.96,49.01,48.93,49.0,22998.0,43.4438,43.4882,43.4172,43.4793,22998.0
2021-04-28 10:50:00,49.01,49.05,48.98,49.04,62168.0,43.4882,43.5237,43.4616,43.5148,62168.0
2021-04-28 10:55:00,49.04,49.07,49.0,49.02,25502.0,43.5148,43.5414,43.4793,43.4971,25502.0
2021-04-28 11:00:00,49.01,49.03,48.97,49.02,29331.0,43.4882,43.5059,43.4527,43.4971,29331.0
2021-04-28 11:05:00,49.01,49.01,48.97,48.97,23136.0,43.4882,43.4882,43.4527,43.4527,23136.0
2021-04-28 11:10:00,48.98,48.99,48.94,48.94,38946.0,43.4616,43.4704,43.4261,43.4261,38946.0
2021-04-28 11:15:00,48.94,48.97,48.92,48.97,39114.0,43.4261,43.4527,43.4083,43.4527,39114.0
2021-04-28 11:20:00,48.97,48.99,48.93,48.94,29324.0,43.4527,43.4704,43.4172,43.4261,29324.0
2021-04-28 11:25:00,48.94,48.98,48.93,48.95,26915.0,43.4261,43.4616,43.4172,43.4349,26915.0
2021-04-28 11:30:00,48.95,48.97,48.92,48.93,26940.0,43.4349,43.4527,43.4083,43.4172,26940.0
2021-04-28 11:35:00,48.93,48.95,48.89,48.91,26916.0,43.4172,43.4349,43.3817,43.3994,26916.0
2021-04-28 11:40:00,48.91,48.97,48.91,48.96,22703.0,43.3994,43.4527,43.3994,43.4438,22703.0
2021-04-28 11:45:00,48.96,48.99,48.96,48.98,24227.0,43.4438,43.4704,43.4438,43.4616,24227.0
2021-04-28 11:50:00,48.98,48.98,48.94,48.95,32149.0,43.4616,43.4616,43.4261,43.4349,32149.0
2021-04-28 11:55:00,48.95,49.0,48.95,49.0,31564.0,43.4349,43.4793,43.4349,43.4793,31564.0
2021-04-28 12:00:00,48.99,49.02,48.97,49.0,38953.0,43.4704,43.4971,43.4527,43.4793,38953.0
2021-04-28 12:05:00,49.01,49.04,49.0,49.01,20426.0,43.4882,43.5148,43.4793,43.4882,20426.0
2021-04-28 12:10:00,49.0,49.0,48.96,48.97,32704.0,43.4793,43.4793,43.4438,43.4527,32704.0
2021-04-28 12:15:00,48.98,48.98,48.92,48.92,23158.0,43.4616,43.4616,43.4083,43.4083,23158.0
2021-04-28 12:20:00,48.92,48.97,48.92,48.96,32075.0,43.4083,43.4527,43.4083,43.4438,32075.0
2021-04-28 12:25:00,48.97,48.98,48.92,48.92,31300.0,43.4527,43.4616,43.4083,43.4083,31300.0
2021-04-28 12:30:00,48.92,48.92,48.87,48.87,31013.0,43.4083,43.4083,43.364,43.364,31013.0
2021-04-28 12:35:00,48.87,48.92,48.86,48.92,31937.0,43.364,43.4083,43.3551,43.4083,31937.0
2021-04-28 12:40:00,48.91,48.91,48.88,48.89,34691.0,43.3994,43.3994,43.3728,43.3817,34691.0
2021-04-28 12:45:00,48.9,48.93,48.89,48.92,25123.0,43.3906,43.4172,43.3817,43.4083,25123.0
2021-04-28 12:50:00,48.92,48.95,48.84,48.86,42469.0,43.4083,43.4349,43.3373,43.3551,42469.0
2021-04-28 12:55:00,48.86,48.88,48.85,48.87,36293.0,43.3551,43.3728,43.3462,43.364,36293.0
2021-04-28 13:00:00,48.87,48.9,48.85,48.86,27232.0,43.364,43.3906,43.3462,43.3551,27232.0
2021-04-28 13:05:00,48.86,48.92,48.85,48.91,40690.0,43.3551,43.4083,43.3462,43.3994,40690.0
2021-04-28 13:10:00,48.93,48.93,48.91,48.91,25423.0,43.4172,43.4172,43.3994,43.3994,25423.0
2021-04-28 13:15:00,48.91,48.94,48.91,48.94,16060.0,43.3994,43.4261,43.3994,43.4261,16060.0
2021-04-28 13:20:00,48.93,48.94,48.9,48.91,14320.0,43.4172,43.4261,43.3906,43.3994,14320.0
2021-04-28 13:25:00,48.91,48.94,48.91,48.94,15904.0,43.3994,43.4261,43.3994,43.4261,15904.0
2021-04-28 13:30:00,48.93,48.94,48.91,48.92,22936.0,43.4172,43.4261,43.3994,43.4083,22936.0
2021-04-28 13:35:00,48.93,48.95,48.92,48.93,23785.0,43.4172,43.4349,43.4083,43.4172,23785.0
2021-04-28 13:40:00,48.93,48.94,48.91,48.94,16007.0,43.4172,43.4261,43.3994,43.4261,16007.0
2021-04-28 13:45:00,48.94,48.96,48.92,48.96,20839.0,43.4261,43.4438,43.4083,43.4438,20839.0
2021-04-28 13:50:00,48.95,48.98,48.93,48.95,63213.0,43.4349,43.4616,43.4172,43.4349,63213.0
2021-04-28 13:55:00,48.94,48.94,48.9,48.93,21624.0,43.4261,43.4261,43.3906,43.4172,21624.0
2021-04-28 14:00:00,48.93,48.98,48.91,48.92,69948.0,43.4172,43.4616,43.3994,43.4083,69948.0
2021-04-28 14:05:00,48.93,48.96,48.91,48.94,39227.0,43.4172,43.4438,43.3994,43.4261,39227.0
2021-04-28 14:10:00,48.94,49.0,48.94,48.98,68361.0,43.4261,43.4793,43.4261,43.4616,68361.0
2021-04-28 14:15:00,48.98,48.99,48.87,48.88,145335.0,43.4616,43.4704,43.364,43.3728,145335.0
2021-04-28 14:20:00,48.88,48.95,48.84,48.95,316475.0,43.3728,43.4349,43.3373,43.4349,316475.0
2021-04-28 14:25:00,48.95,49.01,48.94,49.0,62308.0,43.4349,43.4882,43.4261,43.4793,62308.0
2021-04-28 14:30:00,49.0,49.06,48.95,49.06,29511.0,43.4793,43.5325,43.4349,43.5325,29511.0
2021-04-28 14:35:00,49.07,49.12,49.04,49.11,85463.0,43.5414,43.5858,43.5148,43.5769,85463.0
2021-04-28 14:40:00,49.11,49.11,49.03,49.09,76862.0,43.5769,43.5769,43.5059,43.5592,76862.0
2021-04-28 14:45:00,49.09,49.11,49.03,49.04,90446.0,43.5592,43.5769,43.5059,43.5148,90446.0
2021-04-28 14:50:00,49.05,49.11,49.04,49.1,72409.0,43.5237,43.5769,43.5148,43.568,72409.0
2021-04-28 14:55:00,49.09,49.12,49.06,49.11,83179.0,43.5592,43.5858,43.5325,43.5769,83179.0
2021-04-28 15:00:00,49.11,49.14,49.08,49.14,108313.0,43.5769,43.6035,43.5503,43.6035,108313.0
2021-04-28 15:05:00,49.14,49.18,49.1,49.17,81593.0,43.6035,43.639,43.568,43.6302,81593.0
2021-04-28 15:10:00,49.17,49.18,49.05,49.14,124164.0,43.6302,43.639,43.5237,43.6035,124164.0
2021-04-28 15:15:00,49.14,49.21,49.13,49.19,84504.0,43.6035,43.6656,43.5947,43.6479,84504.0
2021-04-28 15:20:00,49.18,49.19,49.14,49.19,52627.0,43.639,43.6479,43.6035,43.6479,52627.0
2021-04-28 15:25:00,49.18,49.21,49.17,49.21,50778.0,43.639,43.6656,43.6302,43.6656,50778.0
2021-04-28 15:30:00,49.21,49.21,49.15,49.16,121363.0,43.6656,43.6656,43.6124,43.6213,121363.0
2021-04-28 15:35:00,49.16,49.24,49.15,49.15,80849.0,43.6213,43.6923,43.6124,43.6124,80849.0
2021-04-28 15:40:00,49.15,49.15,49.04,49.09,76506.0,43.6124,43.6124,43.5148,43.5592,76506.0
2021-04-28 15:45:00,49.09,49.15,49.08,49.14,90474.0,43.5592,43.6124,43.5503,43.6035,90474.0
2021-04-28 15:50:00,49.15,49.16,49.11,49.12,208459.0,43.6124,43.6213,43.5769,43.5858,208459.0
2021-04-28 15:55:00,49.12,49.18,49.1,49.17,551090.0,43.5858,43.639,43.568,43.6302,551090.0
2021-04-29 09:30:00,49.5,49.7,49.43,49.64,123193.0,43.923,44.1004,43.8609,44.0472,123193.0
2021-04-29 09:35:00,49.68,49.86,49.66,49.85,91884.0,44.0827,44.2424,44.0649,44.2335,91884.0
2021-04-29 09:40:00,49.84,49.86,49.71,49.86,76203.0,44.2247,44.2424,44.1093,44.2424,76203.0
2021-04-29 09:45:00,49.87,49.98,49.87,49.96,68350.0,44.2513,44.3489,44.2513,44.3311,68350.0
2021-04-29 09:50:00,49.98,50.04,49.94,49.98,202623.0,44.3489,44.4021,44.3134,44.3489,202623.0
2021-04-29 09:55:00,49.99,50.05,49.93,49.95,62715.0,44.3578,44.411,44.3045,44.3223,62715.0
2021-04-29 10:00:00,49.95,49.96,49.84,49.92,79585.0,44.3223,44.3311,44.2247,44.2957,79585.0
2021-04-29 10:05:00,49.91,49.95,49.88,49.91,57021.0,44.2868,44.3223,44.2602,44.2868,57021.0
2021-04-29 10:10:00,49.91,49.96,49.86,49.92,79622.0,44.2868,44.3311,44.2424,44.2957,79622.0
2021-04-29 10:15:00,49.93,49.94,49.88,49.94,94025.0,44.3045,44.3134,44.2602,44.3134,94025.0
2021-04-29 10:20:00,49.93,49.93,49.88,49.92,61730.0,44.3045,44.3045,44.2602,44.2957,61730.0
2021-04-29 10:25:00,49.92,49.95,49.9,49.95,65869.0,44.2957,44.3223,44.2779,44.3223,65869.0
2021-04-29 10:30:00,49.95,49.98,49.89,49.94,61416.0,44.3223,44.3489,44.269,44.3134,61416.0
2021-04-29 10:35:00,49.94,49.98,49.9,49.91,61548.0,44.3134,44.3489,44.2779,44.2868,61548.0
2021-04-29 10:40:00,49.91,49.93,49.87,49.91,159396.0,44.2868,44.3045,44.2513,44.2868,159396.0
2021-04-29 10:45:00,49.91,49.92,49.8,49.83,79972.0,44.2868,44.2957,44.1892,44.2158,79972.0
2021-04-29 10:50:00,49.83,49.92,49.79,49.8,85004.0,44.2158,44.2957,44.1803,44.1892,85004.0
2021-04-29 10:55:00,49.79,49.92,49.78,49.88,117858.0,44.1803,44.2957,44.1714,44.2602,117858.0
2021-04-29 11:00:00,49.88,49.95,49.88,49.95,64254.0,44.2602,44.3223,44.2602,44.3223,64254.0
2021-04-29 11:05:00,49.95,50.01,49.93,49.99,118799.0,44.3223,44.3755,44.3045,44.3578,118799.0
2021-04-29 11:10:00,49.99,50.06,49.97,50.05,73790.0,44.3578,44.4199,44.34,44.411,73790.0
2021-04-29 11:15:00,50.05,50.06,49.97,49.98,106295.0,44.411,44.4199,44.34,44.3489,106295.0
2021-04-29 11:20:00,49.98,49.99,49.89,49.92,40234.0,44.3489,44.3578,44.269,44.2957,40234.0
2021-04-29 11:25:00,49.92,50.02,49.92,50.01,64042.0,44.2957,44.3844,44.2957,44.3755,64042.0
2021-04-29 11:30:00,50.0,50.02,49.97,50.01,34456.0,44.3666,44.3844,44.34,44.3755,34456.0
2021-04-29 11:35:00,50.01,50.03,49.99,50.0,33896.0,44.3755,44.3933,44.3578,44.3666,33896.0
2021-04-29 11:40:00,50.0,50.05,49.98,50.05,49265.0,44.3666,44.411,44.3489,44.411,49265.0
2021-04-29 11:45:00,50.05,50.05,49.99,50.0,36096.0,44.411,44.411,44.3578,44.3666,36096.0
2021-04-29 11:50:00,50.0,50.05,49.98,50.05,97867.0,44.3666,44.411,44.3489,44.411,97867.0
2021-04-29 11:55:00,50.05,50.1,50.02,50.02,69183.0,44.411,44.4554,44.3844,44.3844,69183.0
2021-04-29 12:00:00,50.02,50.03,49.94,49.98,81215.0,44.3844,44.3933,44.3134,44.3489,81215.0
2021-04-29 12:05:00,49.98,49.98,49.84,49.86,52336.0,44.3489,44.3489,44.2247,44.2424,52336.0
2021-04-29 12:10:00,49.86,49.92,49.84,49.91,37081.0,44.2424,44.2957,44.2247,44.2868,37081.0
2021-04-29 12:15:00,49.91,49.97,49.89,49.97,52785.0,44.2868,44.34,44.269,44.34,52785.0
2021-04-29 12:20:00,49.96,49.99,49.9,49.91,36709.0,44.3311,44.3578,44.2779,44.2868,36709.0
2021-04-29 12:25:00,49.91,49.93,49.87,49.93,41195.0,44.2868,44.3045,44.2513,44.3045,41195.0
2021-04-29 12:30:00,49.93,50.02,49.91,50.01,58074.0,44.3045,44.3844,44.2868,44.3755,58074.0
2021-04-29 12:35:00,50.01,50.03,49.94,49.94,64026.0,44.3755,44.3933,44.3134,44.3134,64026.0
2021-04-29 12:40:00,49.94,49.99,49.94,49.98,31101.0,44.3134,44.3578,44.3134,44.3489,31101.0
2021-04-29 12:45:00,49.98,50.02,49.95,50.02,25807.0,44.3489,44.3844,44.3223,44.3844,25807.0
2021-04-29 12:50:00,50.01,50.05,50.0,50.05,64262.0,44.3755,44.411,44.3666,44.411,64262.0
2021-04-29 12:55:00,50.04,50.05,50.0,50.04,30604.0,44.4021,44.411,44.3666,44.4021,30604.0
2021-04-29 13:00:00,50.04,50.04,50.0,50.04,41621.0,44.4021,44.4021,44.3666,44.4021,41621.0
2021-04-29 13:05:00,50.04,50.11,50.04,50.09,49315.0,44.4021,44.4642,44.4021,44.4465,49315.0
2021-04-29 13:10:00,50.09,50.1,50.03,50.08,70712.0,44.4465,44.4554,44.3933,44.4376,70712.0
2021-04-29 13:15:00,50.07,50.08,50.04,50.05,58507.0,44.4288,44.4376,44.4021,44.411,58507.0
2021-04-29 13:20:00,50.05,50.07,50.01,50.05,35224.0,44.411,44.4288,44.3755,44.411,35224.0
2021-04-29 13:25:00,50.05,50.06,50.02,50.02,36393.0,44.411,44.4199,44.3844,44.3844,36393.0
2021-04-29 13:30:00,50.03,50.05,49.98,50.01,40103.0,44.3933,44.411,44.3489,44.3755,40103.0
2021-04-29 13:35:00,50.01,50.03,50.0,50.01,34753.0,44.3755,44.3933,44.3666,44.3755,34753.0
2021-04-29 13:40:00,50.01,50.02,49.97,50.02,41458.0,44.3755,44.3844,44.34,44.3844,41458.0
2021-04-29 13:45:00,50.01,50.02,49.99,49.99,51816.0,44.3755,44.3844,44.3578,44.3578,51816.0
2021-04-29 13:50:00,50.0,50.01,49.99,50.0,25199.0,44.3666,44.3755,44.3578,44.3666,25199.0
2021-04-29 13:55:00,50.0,50.02,49.89,49.91,46720.0,44.3666,44.3844,44.269,44.2868,46720.0
2021-04-29 14:00:00,49.91,49.99,49.91,49.97,28663.0,44.2868,44.3578,44.2868,44.34,28663.0
2021-04-29 14:05:00,49.98,50.0,49.97,50.0,28345.0,44.3489,44.3666,44.34,44.3666,28345.0
2021-04-29 14:10:00,50.0,50.02,49.97,49.98,72536.0,44.3666,44.3844,44.34,44.3489,72536.0
2021-04-29 14:15:00,49.98,50.03,49.97,50.03,40271.0,44.3489,44.3933,44.34,44.3933,40271.0
2021-04-29 14:20:00,50.03,50.07,50.03,50.04,36941.0,44.3933,44.4288,44.3933,44.4021,36941.0
2021-04-29 14:25:00,50.03,50.12,50.03,50.11,50179.0,44.3933,44.4731,44.3933,44.4642,50179.0
2021-04-29 14:30:00,50.1,50.12,50.07,50.12,46586.0,44.4554,44.4731,44.4288,44.4731,46586.0
2021-04-29 14:35:00,50.12,50.19,50.12,50.15,68205.0,44.4731,44.5352,44.4731,44.4997,68205.0
2021-04-29 14:40:00,50.15,50.24,50.14,50.23,47846.0,44.4997,44.5796,44.4909,44.5707,47846.0
2021-04-29 14:45:00,50.23,50.26,50.18,50.24,96062.0,44.5707,44.5973,44.5264,44.5796,96062.0
2021-04-29 14:50:00,50.25,50.25,50.17,50.18,66202.0,44.5885,44.5885,44.5175,44.5264,66202.0
2021-04-29 14:55:00,50.17,50.21,50.16,50.17,37903.0,44.5175,44.553,44.5086,44.5175,37903.0
2021-04-29 15:00:00,50.18,50.22,50.16,50.17,49376.0,44.5264,44.5619,44.5086,44.5175,49376.0
2021-04-29 15:05:00,50.17,50.19,50.15,50.15,43848.0,44.5175,44.5352,44.4997,44.4997,43848.0
2021-04-29 15:10:00,50.16,50.18,50.13,50.14,48216.0,44.5086,44.5264,44.482,44.4909,48216.0
2021-04-29 15:15:00,50.14,50.16,50.11,50.12,63717.0,44.4909,44.5086,44.4642,44.4731,63717.0
2021-04-29 15:20:00,50.12,50.14,50.04,50.04,43920.0,44.4731,44.4909,44.4021,44.4021,43920.0
2021-04-29 15:25:00,50.04,50.06,50.04,50.05,68390.0,44.4021,44.4199,44.4021,44.411,68390.0
2021-04-29 15:30:00,50.05,50.07,50.03,50.04,58967.0,44.411,44.4288,44.3933,44.4021,58967.0
2021-04-29 15:35:00,50.04,50.04,49.98,49.98,46480.0,44.4021,44.4021,44.3489,44.3489,46480.0
2021-04-29 15:40:00,49.99,50.01,49.98,50.01,64996.0,44.3578,44.3755,44.3489,44.3755,64996.0
2021-04-29 15:45:00,50.01,50.11,50.0,50.08,95926.0,44.3755,44.4642,44.3666,44.4376,95926.0
2021-04-29 15:50:00,50.07,50.07,50.0,50.05,144950.0,44.4288,44.4288,44.3666,44.411,144950.0
2021-04-29 15:55:00,50.05,50.11,50.04,50.08,342970.0,44.411,44.4642,44.4021,44.4376,342970.0
2021-04-30 09:30:00,49.97,49.99,49.71,49.86,106439.0,44.34,44.3578,44.1093,44.2424,106439.0
2021-04-30 09:35:00,49.85,49.91,49.79,49.82,85150.0,44.2335,44.2868,44.1803,44.2069,85150.0
2021-04-30 09:40:00,49.8,49.89,49.79,49.84,58149.0,44.1892,44.269,44.1803,44.2247,58149.0
2021-04-30 09:45:00,49.85,50.0,49.85,49.97,25048.0,44.2335,44.3666,44.2335,44.34,25048.0
2021-04-30 09:50:00,49.98,50.08,49.97,50.0,47471.0,44.3489,44.4376,44.34,44.3666,47471.0
2021-04-30 09:55:00,50.01,50.07,49.99,50.0,31316.0,44.3755,44.4288,44.3578,44.3666,31316.0
2021-04-30 10:00:00,50.0,50.02,49.92,50.02,40604.0,44.3666,44.3844,44.2957,44.3844,40604.0
2021-04-30 10:05:00,50.03,50.05,49.97,50.04,42412.0,44.3933,44.411,44.34,44.4021,42412.0
2021-04-30 10:10:00,50.05,50.06,49.88,49.95,47753.0,44.411,44.4199,44.2602,44.3223,47753.0
2021-04-30 10:15:00,49.94,49.95,49.86,49.95,32930.0,44.3134,44.3223,44.2424,44.3223,32930.0
2021-04-30 10:20:00,49.95,49.95,49.78,49.85,66171.0,44.3223,44.3223,44.1714,44.2335,66171.0
2021-04-30 10:25:00,49.86,49.93,49.81,49.88,45616.0,44.2424,44.3045,44.198,44.2602,45616.0
2021-04-30 10:30:00,49.88,49.91,49.8,49.86,58773.0,44.2602,44.2868,44.1892,44.2424,58773.0
2021-04-30 10:35:00,49.86,49.87,49.7,49.79,85197.0,44.2424,44.2513,44.1004,44.1803,85197.0
2021-04-30 10:40:00,49.78,49.82,49.75,49.8,52033.0,44.1714,44.2069,44.1448,44.1892,52033.0
2021-04-30 10:45:00,49.79,49.79,49.71,49.72,56253.0,44.1803,44.1803,44.1093,44.1182,56253.0
2021-04-30 10:50:00,49.73,49.81,49.72,49.78,42023.0,44.1271,44.198,44.1182,44.1714,42023.0
2021-04-30 10:55:00,49.78,49.85,49.75,49.84,41975.0,44.1714,44.2335,44.1448,44.2247,41975.0
2021-04-30 11:00:00,49.85,49.85,49.79,49.83,33697.0,44.2335,44.2335,44.1803,44.2158,33697.0
2021-04-30 11:05:00,49.82,49.87,49.79,49.83,32596.0,44.2069,44.2513,44.1803,44.2158,32596.0
2021-04-30 11:10:00,49.83,49.83,49.75,49.81,43297.0,44.2158,44.2158,44.1448,44.198,43297.0
2021-04-30 11:15:00,49.8,49.86,49.79,49.82,39272.0,44.1892,44.2424,44.1803,44.2069,39272.0
2021-04-30 11:20:00,49.83,49.92,49.82,49.86,43630.0,44.2158,44.2957,44.2069,44.2424,43630.0
2021-04-30 11:25:00,49.86,49.87,49.78,49.79,34825.0,44.2424,44.2513,44.1714,44.1803,34825.0
2021-04-30 11:30:00,49.79,49.89,49.77,49.87,64009.0,44.1803,44.269,44.1626,44.2513,64009.0
2021-04-30 11:35:00,49.86,49.9,49.79,49.82,59581.0,44.2424,44.2779,44.1803,44.2069,59581.0
2021-04-30 11:40:00,49.81,49.87,49.78,49.86,28639.0,44.198,44.2513,44.1714,44.2424,28639.0
2021-04-30 11:45:00,49.86,49.92,49.83,49.92,35617.0,44.2424,44.2957,44.2158,44.2957,35617.0
2021-04-30 11:50:00,49.93,49.93,49.87,49.9,37935.0,44.3045,44.3045,44.2513,44.2779,37935.0
2021-04-30 11:55:00,49.91,49.94,49.87,49.9,34761.0,44.2868,44.3134,44.2513,44.2779,34761.0
2021-04-30 12:00:00,49.89,49.91,49.87,49.89,22528.0,44.269,44.2868,44.2513,44.269,22528.0
2021-04-30 12:05:00,49.89,49.93,49.88,49.91,32455.0,44.269,44.3045,44.2602,44.2868,32455.0
2021-04-30 12:10:00,49.91,49.96,49.91,49.93,26110.0,44.2868,44.3311,44.2868,44.3045,26110.0
2021-04-30 12:15:00,49.94,49.96,49.88,49.89,37295.0,44.3134,44.3311,44.2602,44.269,37295.0
2021-04-30 12:20:00,49.9,49.94,49.89,49.91,38774.0,44.2779,44.3134,44.269,44.2868,38774.0
2021-04-30 12:25:00,49.91,49.93,49.86,49.89,36683.0,44.2868,44.3045,44.2424,44.269,36683.0
2021-04-30 12:30:00,49.88,49.89,49.86,49.89,23588.0,44.2602,44.269,44.2424,44.269,23588.0
2021-04-30 12:35:00,49.89,49.93,49.89,49.93,19930.0,44.269,44.3045,44.269,44.3045,19930.0
2021-04-30 12:40:00,49.93,49.96,49.89,49.9,36670.0,44.3045,44.3311,44.269,44.2779,36670.0
2021-04-30 12:45:00,49.9,49.9,49.85,49.86,26035.0,44.2779,44.2779,44.2335,44.2424,26035.0
2021-04-30 12:50:00,49.87,49.87,49.82,49.82,30707.0,44.2513,44.2513,44.2069,44.2069,30707.0
2021-04-30 12:55:00,49.83,49.88,49.82,49.87,33737.0,44.2158,44.2602,44.2069,44.2513,33737.0
2021-04-30 13:00:00,49.86,49.87,49.82,49.83,29688.0,44.2424,44.2513,44.2069,44.2158,29688.0
2021-04-30 13:05:00,49.83,49.87,49.83,49.87,29381.0,44.2158,44.2513,44.2158,44.2513,29381.0
2021-04-30 13:10:00,49.86,49.91,49.85,49.87,31382.0,44.2424,44.2868,44.2335,44.2513,31382.0
2021-04-30 13:15:00,49.87,49.91,49.84,49.91,43087.0,44.2513,44.2868,44.2247,44.2868,43087.0
2021-04-30 13:20:00,49.91,49.95,49.9,49.93,26283.0,44.2868,44.3223,44.2779,44.3045,26283.0
2021-04-30 13:25:00,49.92,49.99,49.92,49.98,28775.0,44.2957,44.3578,44.2957,44.3489,28775.0
2021-04-30 13:30:00,49.97,50.01,49.97,50.0,41583.0,44.34,44.3755,44.34,44.3666,41583.0
2021-04-30 13:35:00,50.01,50.04,49.99,50.03,25155.0,44.3755,44.4021,44.3578,44.3933,25155.0
2021-04-30 13:40:00,50.02,50.08,50.02,50.04,21746.0,44.3844,44.4376,44.3844,44.4021,21746.0
2021-04-30 13:45:00,50.04,50.04,49.97,50.01,40201.0,44.4021,44.4021,44.34,44.3755,40201.0
2021-04-30 13:50:00,50.0,50.01,49.96,49.97,39625.0,44.3666,44.3755,44.3311,44.34,39625.0
2021-04-30 13:55:00,49.97,49.99,49.94,49.98,48700.0,44.34,44.3578,44.3134,44.3489,48700.0
2021-04-30 14:00:00,49.98,50.01,49.94,49.96,35180.0,44.3489,44.3755,44.3134,44.3311,35180.0
2021-04-30 14:05:00,49.96,50.0,49.94,50.0,65741.0,44.3311,44.3666,44.3134,44.3666,65741.0
2021-04-30 14:10:00,50.0,50.08,49.99,50.08,34763.0,44.3666,44.4376,44.3578,44.4376,34763.0
2021-04-30 14:15:00,50.08,50.09,50.02,50.03,34446.0,44.4376,44.4465,44.3844,44.3933,34446.0
2021-04-30 14:20:00,50.03,50.07,50.01,50.04,55998.0,44.3933,44.4288,44.3755,44.4021,55998.0
2021-04-30 14:25:00,50.05,50.06,50.02,50.05,28614.0,44.411,44.4199,44.3844,44.411,28614.0
2021-04-30 14:30:00,50.05,50.08,50.04,50.08,16099.0,44.411,44.4376,44.4021,44.4376,16099.0
2021-04-30 14:35:00,50.08,50.12,50.07,50.09,29430.0,44.4376,44.4731,44.4288,44.4465,29430.0
2021-04-30 14:40:00,50.09,50.12,50.08,50.11,39493.0,44.4465,44.4731,44.4376,44.4642,39493.0
2021-04-30 14:45:00,50.1,50.13,50.1,50.12,35262.0,44.4554,44.482,44.4554,44.4731,35262.0
2021-04-30 14:50:00,50.12,50.12,50.08,50.1,27997.0,44.4731,44.4731,44.4376,44.4554,27997.0
2021-04-30 14:55:00,50.11,50.11,50.04,50.07,42427.0,44.4642,44.4642,44.4021,44.4288,42427.0
2021-04-30 15:00:00,50.08,50.11,50.07,50.09,38298.0,44.4376,44.4642,44.4288,44.4465,38298.0
2021-04-30 15:05:00,50.11,50.12,50.07,50.08,42949.0,44.4642,44.4731,44.4288,44.4376,42949.0
2021-04-30 15:10:00,50.08,50.16,50.08,50.13,55862.0,44.4376,44.5086,44.4376,44.482,55862.0
2021-04-30 15:15:00,50.12,50.13,50.08,50.13,58197.0,44.4731,44.482,44.4376,44.482,58197.0
2021-04-30 15:20:00,50.14,50.19,50.12,50.19,44149.0,44.4909,44.5352,44.4731,44.5352,44149.0
2021-04-30 15:25:00,50.19,50.24,50.17,50.24,56135.0,44.5352,44.5796,44.5175,44.5796,56135.0
2021-04-30 15:30:00,50.24,50.25,50.13,50.14,58291.0,44.5796,44.5885,44.482,44.4909,58291.0
2021-04-30 15:35:00,50.15,50.18,50.08,50.1,46642.0,44.4997,44.5264,44.4376,44.4554,46642.0
2021-04-30 15:40:00,50.1,50.11,49.99,50.0,44770.0,44.4554,44.4642,44.3578,44.3666,44770.0
2021-04-30 15:45:00,50.0,50.08,49.95,50.07,84214.0,44.3666,44.4376,44.3223,44.4288,84214.0
2021-04-30 15:50:00,50.08,50.1,49.96,49.97,208095.0,44.4376,44.4554,44.3311,44.34,208095.0
2021-04-30 15:55:00,49.98,50.02,49.85,49.88,753735.0,44.3489,44.3844,44.2335,44.2602,753735.0
2021-05-03 09:30:00,50.25,50.4,50.1,50.15,66657.0,44.5885,44.7216,44.4554,44.4997,66657.0
2021-05-03 09:35:00,50.18,50.27,50.15,50.24,74246.0,44.5264,44.6062,44.4997,44.5796,74246.0
2021-05-03 09:40:00,50.27,50.38,50.23,50.36,42786.0,44.6062,44.7038,44.5707,44.6861,42786.0
2021-05-03 09:45:00,50.36,50.4,50.29,50.39,24805.0,44.6861,44.7216,44.624,44.7127,24805.0
2021-05-03 09:50:00,50.4,50.45,50.32,50.39,25313.0,44.7216,44.7659,44.6506,44.7127,25313.0
2021-05-03 09:55:00,50.39,50.41,50.34,50.35,27347.0,44.7127,44.7304,44.6683,44.6772,27347.0
2021-05-03 10:00:00,50.34,50.34,50.16,50.22,72236.0,44.6683,44.6683,44.5086,44.5619,72236.0
2021-05-03 10:05:00,50.21,50.23,50.1,50.11,39724.0,44.553,44.5707,44.4554,44.4642,39724.0
2021-05-03 10:10:00,50.11,50.12,49.92,49.93,30865.0,44.4642,44.4731,44.2957,44.3045,30865.0
2021-05-03 10:15:00,49.91,49.98,49.87,49.89,40812.0,44.2868,44.3489,44.2513,44.269,40812.0
2021-05-03 10:20:00,49.9,49.91,49.74,49.76,37429.0,44.2779,44.2868,44.1359,44.1537,37429.0
2021-05-03 10:25:00,49.76,49.79,49.7,49.75,40787.0,44.1537,44.1803,44.1004,44.1448,40787.0
2021-05-03 10:30:00,49.74,49.83,49.74,49.82,22718.0,44.1359,44.2158,44.1359,44.2069,22718.0
2021-05-03 10:35:00,49.83,49.92,49.81,49.89,37619.0,44.2158,44.2957,44.198,44.269,37619.0
2021-05-03 10:40:00,49.9,49.98,49.9,49.94,32480.0,44.2779,44.3489,44.2779,44.3134,32480.0
2021-05-03 10:45:00,49.94,49.94,49.86,49.9,27440.0,44.3134,44.3134,44.2424,44.2779,27440.0
2021-05-03 10:50:00,49.9,49.98,49.86,49.97,33932.0,44.2779,44.3489,44.2424,44.34,33932.0
2021-05-03 10:55:00,49.97,49.99,49.91,49.98,21931.0,44.34,44.3578,44.2868,44.3489,21931.0
2021-05-03 11:00:00,49.98,49.98,49.92,49.95,19260.0,44.3489,44.3489,44.2957,44.3223,19260.0
2021-05-03 11:05:00,49.95,50.06,49.95,50.02,61481.0,44.3223,44.4199,44.3223,44.3844,61481.0
2021-05-03 11:10:00,50.01,50.11,50.0,50.1,34057.0,44.3755,44.4642,44.3666,44.4554,34057.0
2021-05-03 11:15:00,50.11,50.15,50.08,50.13,16936.0,44.4642,44.4997,44.4376,44.482,16936.0
2021-05-03 11:20:00,50.13,50.14,50.09,50.11,15497.0,44.482,44.4909,44.4465,44.4642,15497.0
2021-05-03 11:25:00,50.11,50.14,50.04,50.05,22642.0,44.4642,44.4909,44.4021,44.411,22642.0
2021-05-03 11:30:00,50.06,50.08,50.01,50.04,34304.0,44.4199,44.4376,44.3755,44.4021,34304.0
2021-05-03 11:35:00,50.03,50.1,50.03,50.07,39075.0,44.3933,44.4554,44.3933,44.4288,39075.0
2021-05-03 11:40:00,50.07,50.08,50.03,50.06,25453.0,44.4288,44.4376,44.3933,44.4199,25453.0
2021-05-03 11:45:00,50.05,50.13,50.05,50.13,43941.0,44.411,44.482,44.411,44.482,43941.0
2021-05-03 11:50:00,50.13,50.16,50.09,50.11,31195.0,44.482,44.5086,44.4465,44.4642,31195.0
2021-05-03 11:55:00,50.1,50.16,50.1,50.15,24629.0,44.4554,44.5086,44.4554,44.4997,24629.0
2021-05-03 12:00:00,50.15,50.17,50.1,50.11,20062.0,44.4997,44.5175,44.4554,44.4642,20062.0
2021-05-03 12:05:00,50.12,50.13,50.08,50.08,7634.0,44.4731,44.482,44.4376,44.4376,7634.0
2021-05-03 12:10:00,50.09,50.11,50.08,50.11,13603.0,44.4465,44.4642,44.4376,44.4642,13603.0
2021-05-03 12:15:00,50.11,50.13,50.1,50.1,15248.0,44.4642,44.482,44.4554,44.4554,15248.0
2021-05-03 12:20:00,50.11,50.12,50.05,50.07,10832.0,44.4642,44.4731,44.411,44.4288,10832.0
2021-05-03 12:25:00,50.08,50.12,50.08,50.12,15941.0,44.4376,44.4731,44.4376,44.4731,15941.0
2021-05-03 12:30:00,50.12,50.14,50.1,50.13,37779.0,44.4731,44.4909,44.4554,44.482,37779.0
2021-05-03 12:35:00,50.13,50.16,50.11,50.16,26065.0,44.482,44.5086,44.4642,44.5086,26065.0
2021-05-03 12:40:00,50.16,50.17,50.13,50.14,14131.0,44.5086,44.5175,44.482,44.4909,14131.0
2021-05-03 12:45:00,50.13,50.16,50.11,50.14,18806.0,44.482,44.5086,44.4642,44.4909,18806.0
2021-05-03 12:50:00,50.14,50.16,50.11,50.14,24628.0,44.4909,44.5086,44.4642,44.4909,24628.0
2021-05-03 12:55:00,50.15,50.16,50.14,50.16,19638.0,44.4997,44.5086,44.4909,44.5086,19638.0
2021-05-03 13:00:00,50.16,50.18,50.15,50.16,16571.0,44.5086,44.5264,44.4997,44.5086,16571.0
2021-05-03 13:05:00,50.17,50.21,50.16,50.19,15331.0,44.5175,44.553,44.5086,44.5352,15331.0
2021-05-03 13:10:00,50.19,50.2,50.17,50.18,11942.0,44.5352,44.5441,44.5175,44.5264,11942.0
2021-05-03 13:15:00,50.18,50.18,50.15,50.18,29259.0,44.5264,44.5264,44.4997,44.5264,29259.0
2021-05-03 13:20:00,50.18,50.21,50.17,50.21,16576.0,44.5264,44.553,44.5175,44.553,16576.0
2021-05-03 13:25:00,50.21,50.24,50.2,50.23,27454.0,44.553,44.5796,44.5441,44.5707,27454.0
2021-05-03 13:30:00,50.23,50.26,50.23,50.26,17319.0,44.5707,44.5973,44.5707,44.5973,17319.0
2021-05-03 13:35:00,50.26,50.28,50.25,50.27,25625.0,44.5973,44.6151,44.5885,44.6062,25625.0
2021-05-03 13:40:00,50.27,50.28,50.25,50.27,42053.0,44.6062,44.6151,44.5885,44.6062,42053.0
2021-05-03 13:45:00,50.27,50.27,50.18,50.18,32538.0,44.6062,44.6062,44.5264,44.5264,32538.0
2021-05-03 13:50:00,50.18,50.24,50.15,50.23,20816.0,44.5264,44.5796,44.4997,44.5707,20816.0
2021-05-03 13:55:00,50.23,50.29,50.23,50.28,20296.0,44.5707,44.624,44.5707,44.6151,20296.0
2021-05-03 14:00:00,50.29,50.29,50.25,50.28,13656.0,44.624,44.624,44.5885,44.6151,13656.0
2021-05-03 14:05:00,50.28,50.29,50.23,50.28,21554.0,44.6151,44.624,44.5707,44.6151,21554.0
2021-05-03 14:10:00,50.27,50.3,50.26,50.29,26929.0,44.6062,44.6328,44.5973,44.624,26929.0
2021-05-03 14:15:00,50.29,50.32,50.29,50.3,50667.0,44.624,44.6506,44.624,44.6328,50667.0
2021-05-03 14:20:00,50.3,50.37,50.3,50.37,25407.0,44.6328,44.695,44.6328,44.695,25407.0
2021-05-03 14:25:00,50.37,50.39,50.36,50.38,30629.0,44.695,44.7127,44.6861,44.7038,30629.0
2021-05-03 14:30:00,50.38,50.42,50.37,50.42,18425.0,44.7038,44.7393,44.695,44.7393,18425.0
2021-05-03 14:35:00,50.41,50.42,50.33,50.34,46631.0,44.7304,44.7393,44.6595,44.6683,46631.0
2021-05-03 14:40:00,50.34,50.37,50.32,50.35,37421.0,44.6683,44.695,44.6506,44.6772,37421.0
2021-05-03 14:45:00,50.36,50.39,50.33,50.36,27267.0,44.6861,44.7127,44.6595,44.6861,27267.0
2021-05-03 14:50:00,50.36,50.4,50.36,50.38,29612.0,44.6861,44.7216,44.6861,44.7038,29612.0
2021-05-03 14:55:00,50.39,50.4,50.35,50.35,19547.0,44.7127,44.7216,44.6772,44.6772,19547.0
2021-05-03 15:00:00,50.36,50.36,50.27,50.28,28764.0,44.6861,44.6861,44.6062,44.6151,28764.0
2021-05-03 15:05:00,50.28,50.34,50.28,50.34,15212.0,44.6151,44.6683,44.6151,44.6683,15212.0
2021-05-03 15:10:00,50.33,50.35,50.32,50.34,14216.0,44.6595,44.6772,44.6506,44.6683,14216.0
2021-05-03 15:15:00,50.34,50.36,50.3,50.35,31623.0,44.6683,44.6861,44.6328,44.6772,31623.0
2021-05-03 15:20:00,50.35,50.39,50.33,50.34,34188.0,44.6772,44.7127,44.6595,44.6683,34188.0
2021-05-03 15:25:00,50.34,50.35,50.27,50.3,38341.0,44.6683,44.6772,44.6062,44.6328,38341.0
2021-05-03 15:30:00,50.3,50.3,50.23,50.26,28852.0,44.6328,44.6328,44.5707,44.5973,28852.0
2021-05-03 15:35:00,50.26,50.31,50.25,50.28,32014.0,44.5973,44.6417,44.5885,44.6151,32014.0
2021-05-03 15:40:00,50.27,50.28,50.23,50.24,24051.0,44.6062,44.6151,44.5707,44.5796,24051.0
2021-05-03 15:45:00,50.24,50.25,50.21,50.22,31069.0,44.5796,44.5885,44.553,44.5619,31069.0
2021-05-03 15:50:00,50.21,50.21,50.13,50.14,86773.0,44.553,44.553,44.482,44.4909,86773.0
2021-05-03 15:55:00,50.14,50.24,50.08,50.23,326230.0,44.4909,44.5796,44.4376,44.5707,326230.0
2021-05-04 09:30:00,50.13,50.6,49.99,50.59,110393.0,44.482,44.899,44.3578,44.8902,110393.0
2021-05-04 09:35:00,50.6,50.65,50.53,50.64,150469.0,44.899,44.9434,44.8369,44.9345,150469.0
2021-05-04 09:40:00,50.65,50.65,50.41,50.48,124968.0,44.9434,44.9434,44.7304,44.7926,124968.0
2021-05-04 09:45:00,50.48,50.53,50.42,50.45,142723.0,44.7926,44.8369,44.7393,44.7659,142723.0
2021-05-04 09:50:00,50.45,50.5,50.37,50.49,170933.0,44.7659,44.8103,44.695,44.8014,170933.0
2021-05-04 09:55:00,50.5,50.54,50.34,50.38,97726.0,44.8103,44.8458,44.6683,44.7038,97726.0
2021-05-04 10:00:00,50.37,50.38,50.1,50.11,260666.0,44.695,44.7038,44.4554,44.4642,260666.0
2021-05-04 10:05:00,50.11,50.18,50.07,50.12,60573.0,44.4642,44.5264,44.4288,44.4731,60573.0
2021-05-04 10:10:00,50.13,50.24,50.08,50.21,55895.0,44.482,44.5796,44.4376,44.553,55895.0
2021-05-04 10:15:00,50.2,50.22,50.05,50.2,90343.0,44.5441,44.5619,44.411,44.5441,90343.0
2021-05-04 10:20:00,50.2,50.26,50.16,50.19,73961.0,44.5441,44.5973,44.5086,44.5352,73961.0
2021-05-04 10:25:00,50.19,50.22,50.14,50.19,51272.0,44.5352,44.5619,44.4909,44.5352,51272.0
2021-05-04 10:30:00,50.19,50.25,50.05,50.08,43628.0,44.5352,44.5885,44.411,44.4376,43628.0
2021-05-04 10:35:00,50.09,50.26,50.08,50.25,37171.0,44.4465,44.5973,44.4376,44.5885,37171.0
2021-05-04 10:40:00,50.25,50.3,50.23,50.26,41878.0,44.5885,44.6328,44.5707,44.5973,41878.0
2021-05-04 10:45:00,50.26,50.32,50.25,50.29,48442.0,44.5973,44.6506,44.5885,44.624,48442.0
2021-05-04 10:50:00,50.28,50.28,50.17,50.21,37748.0,44.6151,44.6151,44.5175,44.553,37748.0
2021-05-04 10:55:00,50.2,50.26,50.12,50.12,29857.0,44.5441,44.5973,44.4731,44.4731,29857.0
2021-05-04 11:00:00,50.12,50.16,50.09,50.11,30616.0,44.4731,44.5086,44.4465,44.4642,30616.0
2021-05-04 11:05:00,50.11,50.13,50.02,50.12,45054.0,44.4642,44.482,44.3844,44.4731,45054.0
2021-05-04 11:10:00,50.12,50.12,50.01,50.04,30558.0,44.4731,44.4731,44.3755,44.4021,30558.0
2021-05-04 11:15:00,50.04,50.12,50.0,50.11,26967.0,44.4021,44.4731,44.3666,44.4642,26967.0
2021-05-04 11:20:00,50.11,50.17,50.09,50.13,35347.0,44.4642,44.5175,44.4465,44.482,35347.0
2021-05-04 11:25:00,50.13,50.23,50.12,50.23,53037.0,44.482,44.5707,44.4731,44.5707,53037.0
2021-05-04 11:30:00,50.22,50.32,50.21,50.32,33871.0,44.5619,44.6506,44.553,44.6506,33871.0
2021-05-04 11:35:00,50.32,50.43,50.29,50.4,50482.0,44.6506,44.7482,44.624,44.7216,50482.0
2021-05-04 11:40:00,50.4,50.46,50.38,50.44,36280.0,44.7216,44.7748,44.7038,44.7571,36280.0
2021-05-04 11:45:00,50.44,50.46,50.4,50.44,35032.0,44.7571,44.7748,44.7216,44.7571,35032.0
2021-05-04 11:50:00,50.44,50.44,50.33,50.34,50595.0,44.7571,44.7571,44.6595,44.6683,50595.0
2021-05-04 11:55:00,50.34,50.35,50.28,50.31,25736.0,44.6683,44.6772,44.6151,44.6417,25736.0
2021-05-04 12:00:00,50.32,50.43,50.32,50.41,22601.0,44.6506,44.7482,44.6506,44.7304,22601.0
2021-05-04 12:05:00,50.42,50.46,50.38,50.41,40453.0,44.7393,44.7748,44.7038,44.7304,40453.0
2021-05-04 12:10:00,50.42,50.51,50.4,50.51,60020.0,44.7393,44.8192,44.7216,44.8192,60020.0
2021-05-04 12:15:00,50.52,50.57,50.49,50.57,27223.0,44.8281,44.8724,44.8014,44.8724,27223.0
2021-05-04 12:20:00,50.57,50.59,50.53,50.55,21662.0,44.8724,44.8902,44.8369,44.8547,21662.0
2021-05-04 12:25:00,50.55,50.6,50.55,50.55,32023.0,44.8547,44.899,44.8547,44.8547,32023.0
2021-05-04 12:30:00,50.55,50.56,50.48,50.48,30031.0,44.8547,44.8635,44.7926,44.7926,30031.0
2021-05-04 12:35:00,50.48,50.52,50.46,50.48,34308.0,44.7926,44.8281,44.7748,44.7926,34308.0
2021-05-04 12:40:00,50.48,50.48,50.42,50.44,19805.0,44.7926,44.7926,44.7393,44.7571,19805.0
2021-05-04 12:45:00,50.43,50.47,50.4,50.46,35518.0,44.7482,44.7837,44.7216,44.7748,35518.0
2021-05-04 12:50:00,50.45,50.48,50.4,50.42,17473.0,44.7659,44.7926,44.7216,44.7393,17473.0
2021-05-04 12:55:00,50.43,50.45,50.41,50.43,15513.0,44.7482,44.7659,44.7304,44.7482,15513.0
2021-05-04 13:00:00,50.43,50.45,50.38,50.43,31890.0,44.7482,44.7659,44.7038,44.7482,31890.0
2021-05-04 13:05:00,50.42,50.43,50.37,50.38,17765.0,44.7393,44.7482,44.695,44.7038,17765.0
2021-05-04 13:10:00,50.37,50.41,50.36,50.41,30962.0,44.695,44.7304,44.6861,44.7304,30962.0
2021-05-04 13:15:00,50.41,50.46,50.4,50.41,44260.0,44.7304,44.7748,44.7216,44.7304,44260.0
2021-05-04 13:20:00,50.42,50.47,50.41,50.43,81558.0,44.7393,44.7837,44.7304,44.7482,81558.0
2021-05-04 13:25:00,50.43,50.48,50.42,50.46,37515.0,44.7482,44.7926,44.7393,44.7748,37515.0
2021-05-04 13:30:00,50.46,50.46,50.43,50.44,14286.0,44.7748,44.7748,44.7482,44.7571,14286.0
2021-05-04 13:35:00,50.45,50.45,50.42,50.44,13625.0,44.7659,44.7659,44.7393,44.7571,13625.0
2021-05-04 13:40:00,50.44,50.46,50.43,50.43,7919.0,44.7571,44.7748,44.7482,44.7482,7919.0
2021-05-04 13:45:00,50.44,50.45,50.39,50.43,44722.0,44.7571,44.7659,44.7127,44.7482,44722.0
2021-05-04 13:50:00,50.44,50.45,50.4,50.4,13915.0,44.7571,44.7659,44.7216,44.7216,13915.0
2021-05-04 13:55:00,50.4,50.5,50.4,50.48,20752.0,44.7216,44.8103,44.7216,44.7926,20752.0
2021-05-04 14:00:00,50.49,50.51,50.47,50.51,23418.0,44.8014,44.8192,44.7837,44.8192,23418.0
2021-05-04 14:05:00,50.52,50.54,50.49,50.53,22149.0,44.8281,44.8458,44.8014,44.8369,22149.0
2021-05-04 14:10:00,50.53,50.54,50.51,50.53,19109.0,44.8369,44.8458,44.8192,44.8369,19109.0
2021-05-04 14:15:00,50.53,50.54,50.5,50.51,12407.0,44.8369,44.8458,44.8103,44.8192,12407.0
2021-05-04 14:20:00,50.51,50.52,50.44,50.49,45080.0,44.8192,44.8281,44.7571,44.8014,45080.0
2021-05-04 14:25:00,50.5,50.55,50.49,50.55,19090.0,44.8103,44.8547,44.8014,44.8547,19090.0
2021-05-04 14:30:00,50.54,50.58,50.53,50.55,20105.0,44.8458,44.8813,44.8369,44.8547,20105.0
2021-05-04 14:35:00,50.55,50.55,50.47,50.48,19319.0,44.8547,44.8547,44.7837,44.7926,19319.0
2021-05-04 14:40:00,50.49,50.49,50.43,50.44,26364.0,44.8014,44.8014,44.7482,44.7571,26364.0
2021-05-04 14:45:00,50.44,50.49,50.33,50.37,51029.0,44.7571,44.8014,44.6595,44.695,51029.0
2021-05-04 14:50:00,50.37,50.41,50.36,50.39,50625.0,44.695,44.7304,44.6861,44.7127,50625.0
2021-05-04 14:55:00,50.39,50.43,50.38,50.41,44272.0,44.7127,44.7482,44.7038,44.7304,44272.0
2021-05-04 15:00:00,50.41,50.45,50.37,50.41,34562.0,44.7304,44.7659,44.695,44.7304,34562.0
2021-05-04 15:05:00,50.41,50.42,50.34,50.35,23981.0,44.7304,44.7393,44.6683,44.6772,23981.0
2021-05-04 15:10:00,50.35,50.4,50.35,50.38,32825.0,44.6772,44.7216,44.6772,44.7038,32825.0
2021-05-04 15:15:00,50.37,50.39,50.31,50.33,50356.0,44.695,44.7127,44.6417,44.6595,50356.0
2021-05-04 15:20:00,50.33,50.34,50.29,50.3,32052.0,44.6595,44.6683,44.624,44.6328,32052.0
2021-05-04 15:25:00,50.3,50.38,50.3,50.36,50989.0,44.6328,44.7038,44.6328,44.6861,50989.0
2021-05-04 15:30:00,50.36,50.43,50.31,50.41,96432.0,44.6861,44.7482,44.6417,44.7304,96432.0
2021-05-04 15:35:00,50.41,50.44,50.4,50.41,53735.0,44.7304,44.7571,44.7216,44.7304,53735.0
2021-05-04 15:40:00,50.4,50.41,50.31,50.31,52853.0,44.7216,44.7304,44.6417,44.6417,52853.0
2021-05-04 15:45:00,50.31,50.33,50.27,50.3,119689.0,44.6417,44.6595,44.6062,44.6328,119689.0
2021-05-04 15:50:00,50.29,50.41,50.29,50.39,245586.0,44.624,44.7304,44.624,44.7127,245586.0
2021-05-04 15:55:00,50.39,50.54,50.39,50.51,510883.0,44.7127,44.8458,44.7127,44.8192,510883.0
2021-05-05 09:30:00,50.61,50.69,50.17,50.22,123335.0,44.9079,44.9789,44.5175,44.5619,123335.0
2021-05-05 09:35:00,50.21,50.36,50.14,50.29,57154.0,44.553,44.6861,44.4909,44.624,57154.0
2021-05-05 09:40:00,50.29,50.42,50.24,50.41,26314.0,44.624,44.7393,44.5796,44.7304,26314.0
2021-05-05 09:45:00,50.4,50.59,50.38,50.59,34491.0,44.7216,44.8902,44.7038,44.8902,34491.0
2021-05-05 09:50:00,50.59,50.69,50.55,50.59,32521.0,44.8902,44.9789,44.8547,44.8902,32521.0
2021-05-05 09:55:00,50.6,50.72,50.57,50.71,26183.0,44.899,45.0055,44.8724,44.9966,26183.0
2021-05-05 10:00:00,50.72,50.77,50.65,50.69,38077.0,45.0055,45.0499,44.9434,44.9789,38077.0
2021-05-05 10:05:00,50.67,50.7,50.6,50.69,31271.0,44.9612,44.9878,44.899,44.9789,31271.0
2021-05-05 10:10:00,50.69,50.73,50.63,50.69,21192.0,44.9789,45.0144,44.9257,44.9789,21192.0
2021-05-05 10:15:00,50.7,50.78,50.67,50.75,22130.0,44.9878,45.0588,44.9612,45.0321,22130.0
2021-05-05 10:20:00,50.75,50.79,50.72,50.77,24293.0,45.0321,45.0676,45.0055,45.0499,24293.0
2021-05-05 10:25:00,50.77,50.79,50.71,50.77,21580.0,45.0499,45.0676,44.9966,45.0499,21580.0
2021-05-05 10:30:00,50.76,50.8,50.71,50.74,26336.0,45.041,45.0765,44.9966,45.0233,26336.0
2021-05-05 10:35:00,50.74,50.93,50.74,50.91,26643.0,45.0233,45.1919,45.0233,45.1741,26643.0
2021-05-05 10:40:00,50.9,50.93,50.87,50.92,23203.0,45.1652,45.1919,45.1386,45.183,23203.0
2021-05-05 10:45:00,50.91,50.98,50.9,50.98,11456.0,45.1741,45.2362,45.1652,45.2362,11456.0
2021-05-05 10:50:00,50.98,51.02,50.98,51.01,32270.0,45.2362,45.2717,45.2362,45.2628,32270.0
2021-05-05 10:55:00,51.02,51.06,51.0,51.04,17052.0,45.2717,45.3072,45.254,45.2895,17052.0
2021-05-05 11:00:00,51.03,51.06,51.02,51.03,21147.0,45.2806,45.3072,45.2717,45.2806,21147.0
2021-05-05 11:05:00,51.03,51.2,51.02,51.18,121667.0,45.2806,45.4314,45.2717,45.4137,121667.0
2021-05-05 11:10:00,51.17,51.31,51.16,51.28,91021.0,45.4048,45.529,45.3959,45.5024,91021.0
2021-05-05 11:15:00,51.28,51.32,51.27,51.31,41073.0,45.5024,45.5379,45.4936,45.529,41073.0
2021-05-05 11:20:00,51.31,51.33,51.22,51.29,80813.0,45.529,45.5468,45.4492,45.5113,80813.0
2021-05-05 11:25:00,51.29,51.32,51.28,51.31,7960.0,45.5113,45.5379,45.5024,45.529,7960.0
2021-05-05 11:30:00,51.32,51.32,51.22,51.23,15171.0,45.5379,45.5379,45.4492,45.4581,15171.0
2021-05-05 11:35:00,51.24,51.28,51.22,51.25,17143.0,45.4669,45.5024,45.4492,45.4758,17143.0
2021-05-05 11:40:00,51.26,51.26,51.19,51.23,22759.0,45.4847,45.4847,45.4226,45.4581,22759.0
2021-05-05 11:45:00,51.23,51.25,51.18,51.19,49573.0,45.4581,45.4758,45.4137,45.4226,49573.0
2021-05-05 11:50:00,51.19,51.2,51.11,51.13,25978.0,45.4226,45.4314,45.3516,45.3693,25978.0
2021-05-05 11:55:00,51.14,51.17,51.12,51.14,24565.0,45.3782,45.4048,45.3605,45.3782,24565.0
2021-05-05 12:00:00,51.14,51.16,51.09,51.11,41732.0,45.3782,45.3959,45.3338,45.3516,41732.0
2021-05-05 12:05:00,51.11,51.14,51.09,51.11,29026.0,45.3516,45.3782,45.3338,45.3516,29026.0
2021-05-05 12:10:00,51.1,51.12,51.08,51.09,13795.0,45.3427,45.3605,45.325,45.3338,13795.0
2021-05-05 12:15:00,51.09,51.12,51.05,51.06,19626.0,45.3338,45.3605,45.2983,45.3072,19626.0
2021-05-05 12:20:00,51.06,51.09,51.02,51.04,15295.0,45.3072,45.3338,45.2717,45.2895,15295.0
2021-05-05 12:25:00,51.05,51.1,51.05,51.09,11955.0,45.2983,45.3427,45.2983,45.3338,11955.0
2021-05-05 12:30:00,51.1,51.12,51.08,51.12,14881.0,45.3427,45.3605,45.325,45.3605,14881.0
2021-05-05 12:35:00,51.12,51.12,51.08,51.1,12578.0,45.3605,45.3605,45.325,45.3427,12578.0
2021-05-05 12:40:00,51.1,51.13,51.07,51.08,17627.0,45.3427,45.3693,45.3161,45.325,17627.0
2021-05-05 12:45:00,51.07,51.09,51.03,51.04,15539.0,45.3161,45.3338,45.2806,45.2895,15539.0
2021-05-05 12:50:00,51.04,51.04,50.99,51.02,15346.0,45.2895,45.2895,45.2451,45.2717,15346.0
2021-05-05 12:55:00,51.02,51.05,51.0,51.05,25959.0,45.2717,45.2983,45.254,45.2983,25959.0
2021-05-05 13:00:00,51.05,51.09,51.05,51.08,23601.0,45.2983,45.3338,45.2983,45.325,23601.0
2021-05-05 13:05:00,51.09,51.17,51.09,51.17,16678.0,45.3338,45.4048,45.3338,45.4048,16678.0
2021-05-05 13:10:00,51.16,51.19,51.15,51.17,19956.0,45.3959,45.4226,45.3871,45.4048,19956.0
2021-05-05 13:15:00,51.18,51.19,51.14,51.19,17840.0,45.4137,45.4226,45.3782,45.4226,17840.0
2021-05-05 13:20:00,51.19,51.22,51.18,51.22,7133.0,45.4226,45.4492,45.4137,45.4492,7133.0
2021-05-05 13:25:00,51.22,51.24,51.18,51.2,24167.0,45.4492,45.4669,45.4137,45.4314,24167.0
2021-05-05 13:30:00,51.21,51.22,51.15,51.17,16782.0,45.4403,45.4492,45.3871,45.4048,16782.0
2021-05-05 13:35:00,51.16,51.19,51.14,51.16,21090.0,45.3959,45.4226,45.3782,45.3959,21090.0
2021-05-05 13:40:00,51.16,51.17,51.11,51.13,12768.0,45.3959,45.4048,45.3516,45.3693,12768.0
2021-05-05 13:45:00,51.13,51.16,51.11,51.14,21571.0,45.3693,45.3959,45.3516,45.3782,21571.0
2021-05-05 13:50:00,51.15,51.2,51.14,51.2,20887.0,45.3871,45.4314,45.3782,45.4314,20887.0
2021-05-05 13:55:00,51.2,51.27,51.19,51.26,14992.0,45.4314,45.4936,45.4226,45.4847,14992.0
2021-05-05 14:00:00,51.27,51.3,51.24,51.29,16508.0,45.4936,45.5202,45.4669,45.5113,16508.0
2021-05-05 14:05:00,51.28,51.31,51.28,51.3,21781.0,45.5024,45.529,45.5024,45.5202,21781.0
2021-05-05 14:10:00,51.3,51.4,51.3,51.4,21621.0,45.5202,45.6089,45.5202,45.6089,21621.0
2021-05-05 14:15:00,51.4,51.42,51.36,51.41,28270.0,45.6089,45.6267,45.5734,45.6178,28270.0
2021-05-05 14:20:00,51.39,51.42,51.38,51.4,13526.0,45.6,45.6267,45.5912,45.6089,13526.0
2021-05-05 14:25:00,51.4,51.44,51.39,51.41,11034.0,45.6089,45.6444,45.6,45.6178,11034.0
2021-05-05 14:30:00,51.41,51.43,51.38,51.43,21842.0,45.6178,45.6355,45.5912,45.6355,21842.0
2021-05-05 14:35:00,51.43,51.46,51.41,51.42,15120.0,45.6355,45.6621,45.6178,45.6267,15120.0
2021-05-05 14:40:00,51.41,51.43,51.38,51.39,15679.0,45.6178,45.6355,45.5912,45.6,15679.0
2021-05-05 14:45:00,51.39,51.46,51.37,51.45,37564.0,45.6,45.6621,45.5823,45.6533,37564.0
2021-05-05 14:50:00,51.46,51.46,51.38,51.4,18987.0,45.6621,45.6621,45.5912,45.6089,18987.0
2021-05-05 14:55:00,51.4,51.44,51.4,51.43,22926.0,45.6089,45.6444,45.6089,45.6355,22926.0
2021-05-05 15:00:00,51.44,51.46,51.37,51.41,28866.0,45.6444,45.6621,45.5823,45.6178,28866.0
2021-05-05 15:05:00,51.42,51.46,51.38,51.4,24342.0,45.6267,45.6621,45.5912,45.6089,24342.0
2021-05-05 15:10:00,51.41,51.47,51.4,51.46,14509.0,45.6178,45.671,45.6089,45.6621,14509.0
2021-05-05 15:15:00,51.45,51.48,51.44,51.47,36518.0,45.6533,45.6799,45.6444,45.671,36518.0
2021-05-05 15:20:00,51.47,51.51,51.45,51.49,52213.0,45.671,45.7065,45.6533,45.6888,52213.0
2021-05-05 15:25:00,51.49,51.53,51.45,51.53,32173.0,45.6888,45.7243,45.6533,45.7243,32173.0
2021-05-05 15:30:00,51.53,51.53,51.41,51.44,63281.0,45.7243,45.7243,45.6178,45.6444,63281.0
2021-05-05 15:35:00,51.44,51.51,51.44,51.48,35336.0,45.6444,45.7065,45.6444,45.6799,35336.0
2021-05-05 15:40:00,51.48,51.53,51.46,51.52,78679.0,45.6799,45.7243,45.6621,45.7154,78679.0
2021-05-05 15:45:00,51.52,51.57,51.5,51.5,84335.0,45.7154,45.7598,45.6976,45.6976,84335.0
2021-05-05 15:50:00,51.5,51.57,51.49,51.57,107201.0,45.6976,45.7598,45.6888,45.7598,107201.0
2021-05-05 15:55:00,51.57,51.59,51.43,51.45,386327.0,45.7598,45.7775,45.6355,45.6533,386327.0
2021-05-06 09:30:00,51.61,51.8,51.49,51.79,91051.0,45.7952,45.9638,45.6888,45.955,91051.0
2021-05-06 09:35:00,51.78,51.85,51.74,51.8,44508.0,45.9461,46.0082,45.9106,45.9638,44508.0
2021-05-06 09:40:00,51.81,51.82,51.68,51.75,54825.0,45.9727,45.9816,45.8574,45.9195,54825.0
2021-05-06 09:45:00,51.74,51.83,51.72,51.76,73828.0,45.9106,45.9905,45.8929,45.9283,73828.0
2021-05-06 09:50:00,51.75,51.83,51.7,51.82,32694.0,45.9195,45.9905,45.8751,45.9816,32694.0
2021-05-06 09:55:00,51.81,51.83,51.71,51.72,57288.0,45.9727,45.9905,45.884,45.8929,57288.0
2021-05-06 10:00:00,51.73,51.73,51.46,51.5,54294.0,45.9017,45.9017,45.6621,45.6976,54294.0
2021-05-06 10:05:00,51.5,51.5,51.41,51.47,51024.0,45.6976,45.6976,45.6178,45.671,51024.0
2021-05-06 10:10:00,51.46,51.53,51.43,51.48,25757.0,45.6621,45.7243,45.6355,45.6799,25757.0
2021-05-06 10:15:00,51.47,51.48,51.34,51.38,36122.0,45.671,45.6799,45.5557,45.5912,36122.0
2021-05-06 10:20:00,51.37,51.43,51.34,51.39,15022.0,45.5823,45.6355,45.5557,45.6,15022.0
2021-05-06 10:25:00,51.4,51.46,51.38,51.46,13908.0,45.6089,45.6621,45.5912,45.6621,13908.0
2021-05-06 10:30:00,51.45,51.55,51.4,51.55,33950.0,45.6533,45.742,45.6089,45.742,33950.0
2021-05-06 10:35:00,51.56,51.57,51.5,51.51,30491.0,45.7509,45.7598,45.6976,45.7065,30491.0
2021-05-06 10:40:00,51.5,51.54,51.44,51.45,69658.0,45.6976,45.7331,45.6444,45.6533,69658.0
2021-05-06 10:45:00,51.46,51.55,51.42,51.43,33808.0,45.6621,45.742,45.6267,45.6355,33808.0
2021-05-06 10:50:00,51.42,51.46,51.39,51.41,23592.0,45.6267,45.6621,45.6,45.6178,23592.0
2021-05-06 10:55:00,51.41,51.47,51.39,51.47,29846.0,45.6178,45.671,45.6,45.671,29846.0
2021-05-06 11:00:00,51.47,51.48,51.42,51.48,49241.0,45.671,45.6799,45.6267,45.6799,49241.0
2021-05-06 11:05:00,51.48,51.5,51.42,51.44,18208.0,45.6799,45.6976,45.6267,45.6444,18208.0
2021-05-06 11:10:00,51.44,51.48,51.4,51.44,22894.0,45.6444,45.6799,45.6089,45.6444,22894.0
2021-05-06 11:15:00,51.44,51.53,51.43,51.52,22723.0,45.6444,45.7243,45.6355,45.7154,22723.0
2021-05-06 11:20:00,51.53,51.61,51.51,51.61,26598.0,45.7243,45.7952,45.7065,45.7952,26598.0
2021-05-06 11:25:00,51.61,51.67,51.6,51.64,51688.0,45.7952,45.8485,45.7864,45.8219,51688.0
2021-05-06 11:30:00,51.65,51.7,51.64,51.69,39082.0,45.8307,45.8751,45.8219,45.8662,39082.0
2021-05-06 11:35:00,51.69,51.76,51.67,51.76,17216.0,45.8662,45.9283,45.8485,45.9283,17216.0
2021-05-06 11:40:00,51.76,51.81,51.75,51.77,17235.0,45.9283,45.9727,45.9195,45.9372,17235.0
2021-05-06 11:45:00,51.78,51.81,51.75,51.79,36413.0,45.9461,45.9727,45.9195,45.955,36413.0
2021-05-06 11:50:00,51.79,51.82,51.71,51.71,30930.0,45.955,45.9816,45.884,45.884,30930.0
2021-05-06 11:55:00,51.71,51.76,51.71,51.73,16570.0,45.884,45.9283,45.884,45.9017,16570.0
2021-05-06 12:00:00,51.73,51.74,51.68,51.71,15085.0,45.9017,45.9106,45.8574,45.884,15085.0
2021-05-06 12:05:00,51.72,51.74,51.68,51.71,14347.0,45.8929,45.9106,45.8574,45.884,14347.0
2021-05-06 12:10:00,51.71,51.75,51.7,51.75,15842.0,45.884,45.9195,45.8751,45.9195,15842.0
2021-05-06 12:15:00,51.76,51.76,51.73,51.73,11193.0,45.9283,45.9283,45.9017,45.9017,11193.0
2021-05-06 12:20:00,51.73,51.74,51.7,51.73,24493.0,45.9017,45.9106,45.8751,45.9017,24493.0
2021-05-06 12:25:00,51.73,51.75,51.7,51.73,28295.0,45.9017,45.9195,45.8751,45.9017,28295.0
2021-05-06 12:30:00,51.73,51.73,51.64,51.66,21373.0,45.9017,45.9017,45.8219,45.8396,21373.0
2021-05-06 12:35:00,51.66,51.67,51.55,51.59,33288.0,45.8396,45.8485,45.742,45.7775,33288.0
2021-05-06 12:40:00,51.59,51.66,51.58,51.66,15592.0,45.7775,45.8396,45.7686,45.8396,15592.0
2021-05-06 12:45:00,51.66,51.67,51.6,51.6,17950.0,45.8396,45.8485,45.7864,45.7864,17950.0
2021-05-06 12:50:00,51.61,51.63,51.52,51.53,20271.0,45.7952,45.813,45.7154,45.7243,20271.0
2021-05-06 12:55:00,51.52,51.57,51.51,51.54,12744.0,45.7154,45.7598,45.7065,45.7331,12744.0
2021-05-06 13:00:00,51.54,51.59,51.54,51.59,14771.0,45.7331,45.7775,45.7331,45.7775,14771.0
2021-05-06 13:05:00,51.59,51.62,51.57,51.61,26728.0,45.7775,45.8041,45.7598,45.7952,26728.0
2021-05-06 13:10:00,51.61,51.67,51.61,51.62,21337.0,45.7952,45.8485,45.7952,45.8041,21337.0
2021-05-06 13:15:00,51.64,51.67,51.6,51.66,22948.0,45.8219,45.8485,45.7864,45.8396,22948.0
2021-05-06 13:20:00,51.66,51.7,51.65,51.65,11384.0,45.8396,45.8751,45.8307,45.8307,11384.0
2021-05-06 13:25:00,51.65,51.69,51.65,51.67,19399.0,45.8307,45.8662,45.8307,45.8485,19399.0
2021-05-06 13:30:00,51.67,51.69,51.59,51.61,26940.0,45.8485,45.8662,45.7775,45.7952,26940.0
2021-05-06 13:35:00,51.61,51.66,51.61,51.65,12808.0,45.7952,45.8396,45.7952,45.8307,12808.0
2021-05-06 13:40:00,51.65,51.73,51.64,51.72,23754.0,45.8307,45.9017,45.8219,45.8929,23754.0
2021-05-06 13:45:00,51.72,51.74,51.69,51.72,22028.0,45.8929,45.9106,45.8662,45.8929,22028.0
2021-05-06 13:50:00,51.71,51.74,51.68,51.69,22337.0,45.884,45.9106,45.8574,45.8662,22337.0
2021-05-06 13:55:00,51.7,51.73,51.69,51.73,20528.0,45.8751,45.9017,45.8662,45.9017,20528.0
2021-05-06 14:00:00,51.73,51.73,51.64,51.66,28403.0,45.9017,45.9017,45.8219,45.8396,28403.0
2021-05-06 14:05:00,51.67,51.73,51.67,51.7,18286.0,45.8485,45.9017,45.8485,45.8751,18286.0
2021-05-06 14:10:00,51.7,51.71,51.55,51.65,77325.0,45.8751,45.884,45.742,45.8307,77325.0
2021-05-06 14:15:00,51.64,51.68,51.62,51.65,22430.0,45.8219,45.8574,45.8041,45.8307,22430.0
2021-05-06 14:20:00,51.65,51.67,51.6,51.67,23935.0,45.8307,45.8485,45.7864,45.8485,23935.0
2021-05-06 14:25:00,51.66,51.68,51.6,51.63,25575.0,45.8396,45.8574,45.7864,45.813,25575.0
2021-05-06 14:30:00,51.64,51.65,51.55,51.57,23876.0,45.8219,45.8307,45.742,45.7598,23876.0
2021-05-06 14:35:00,51.58,51.58,51.53,51.55,17727.0,45.7686,45.7686,45.7243,45.742,17727.0
2021-05-06 14:40:00,51.58,51.61,51.55,51.58,28209.0,45.7686,45.7952,45.742,45.7686,28209.0
2021-05-06 14:45:00,51.58,51.61,51.57,51.59,34870.0,45.7686,45.7952,45.7598,45.7775,34870.0
2021-05-06 14:50:00,51.6,51.65,51.58,51.64,24519.0,45.7864,45.8307,45.7686,45.8219,24519.0
2021-05-06 14:55:00,51.64,51.68,51.6,51.62,47904.0,45.8219,45.8574,45.7864,45.8041,47904.0
2021-05-06 15:00:00,51.63,51.69,51.62,51.69,51232.0,45.813,45.8662,45.8041,45.8662,51232.0
2021-05-06 15:05:00,51.7,51.75,51.68,51.73,21394.0,45.8751,45.9195,45.8574,45.9017,21394.0
2021-05-06 15:10:00,51.74,51.81,51.74,51.77,49183.0,45.9106,45.9727,45.9106,45.9372,49183.0
2021-05-06 15:15:00,51.76,51.77,51.68,51.71,43296.0,45.9283,45.9372,45.8574,45.884,43296.0
2021-05-06 15:20:00,51.71,51.78,51.7,51.76,41817.0,45.884,45.9461,45.8751,45.9283,41817.0
2021-05-06 15:25:00,51.76,51.82,51.74,51.8,49702.0,45.9283,45.9816,45.9106,45.9638,49702.0
2021-05-06 15:30:00,51.8,51.85,51.78,51.82,66178.0,45.9638,46.0082,45.9461,45.9816,66178.0
2021-05-06 15:35:00,51.81,51.82,51.77,51.82,87657.0,45.9727,45.9816,45.9372,45.9816,87657.0
2021-05-06 15:40:00,51.82,51.83,51.79,51.8,85609.0,45.9816,45.9905,45.955,45.9638,85609.0
2021-05-06 15:45:00,51.8,51.83,51.78,51.81,115541.0,45.9638,45.9905,45.9461,45.9727,115541.0
2021-05-06 15:50:00,51.8,51.88,51.79,51.87,257464.0,45.9638,46.0348,45.955,46.026,257464.0
2021-05-06 15:55:00,51.87,51.93,51.83,51.9,410010.0,46.026,46.0792,45.9905,46.0526,410010.0
2021-05-07 09:30:00,51.17,51.2,50.59,51.19,246180.0,45.4048,45.4314,44.8902,45.4226,246180.0
2021-05-07 09:35:00,51.2,51.53,51.14,51.52,94206.0,45.4314,45.7243,45.3782,45.7154,94206.0
2021-05-07 09:40:00,51.53,51.69,51.53,51.65,57432.0,45.7243,45.8662,45.7243,45.8307,57432.0
2021-05-07 09:45:00,51.66,51.78,51.6,51.71,65347.0,45.8396,45.9461,45.7864,45.884,65347.0
2021-05-07 09:50:00,51.71,51.74,51.56,51.59,68257.0,45.884,45.9106,45.7509,45.7775,68257.0
2021-05-07 09:55:00,51.59,51.64,51.42,51.5,87366.0,45.7775,45.8219,45.6267,45.6976,87366.0
2021-05-07 10:00:00,51.5,51.63,51.48,51.5,32367.0,45.6976,45.813,45.6799,45.6976,32367.0
2021-05-07 10:05:00,51.49,51.56,51.42,51.56,47114.0,45.6888,45.7509,45.6267,45.7509,47114.0
2021-05-07 10:10:00,51.55,51.61,51.52,51.53,51404.0,45.742,45.7952,45.7154,45.7243,51404.0
2021-05-07 10:15:00,51.53,51.59,51.45,51.51,56817.0,45.7243,45.7775,45.6533,45.7065,56817.0
2021-05-07 10:20:00,51.51,51.52,51.45,51.5,57527.0,45.7065,45.7154,45.6533,45.6976,57527.0
2021-05-07 10:25:00,51.5,51.55,51.43,51.43,33677.0,45.6976,45.742,45.6355,45.6355,33677.0
2021-05-07 10:30:00,51.42,51.52,51.41,51.49,42786.0,45.6267,45.7154,45.6178,45.6888,42786.0
2021-05-07 10:35:00,51.48,51.53,51.46,51.53,28288.0,45.6799,45.7243,45.6621,45.7243,28288.0
2021-05-07 10:40:00,51.52,51.55,51.49,51.55,32472.0,45.7154,45.742,45.6888,45.742,32472.0
2021-05-07 10:45:00,51.55,51.57,51.49,51.52,41569.0,45.742,45.7598,45.6888,45.7154,41569.0
2021-05-07 10:50:00,51.52,51.55,51.47,51.49,31312.0,45.7154,45.742,45.671,45.6888,31312.0
2021-05-07 10:55:00,51.5,51.5,51.4,51.41,27898.0,45.6976,45.6976,45.6089,45.6178,27898.0
2021-05-07 11:00:00,51.42,51.51,51.41,51.47,37187.0,45.6267,45.7065,45.6178,45.671,37187.0
2021-05-07 11:05:00,51.47,51.53,51.46,51.48,18387.0,45.671,45.7243,45.6621,45.6799,18387.0
2021-05-07 11:10:00,51.47,51.5,51.44,51.47,22348.0,45.671,45.6976,45.6444,45.671,22348.0
2021-05-07 11:15:00,51.47,51.48,51.38,51.41,48612.0,45.671,45.6799,45.5912,45.6178,48612.0
2021-05-07 11:20:00,51.41,51.42,51.34,51.36,27174.0,45.6178,45.6267,45.5557,45.5734,27174.0
2021-05-07 11:25:00,51.35,51.36,51.32,51.34,20728.0,45.5645,45.5734,45.5379,45.5557,20728.0
2021-05-07 11:30:00,51.34,51.42,51.32,51.42,33198.0,45.5557,45.6267,45.5379,45.6267,33198.0
2021-05-07 11:35:00,51.42,51.42,51.35,51.42,42583.0,45.6267,45.6267,45.5645,45.6267,42583.0
2021-05-07 11:40:00,51.42,51.47,51.39,51.41,42401.0,45.6267,45.671,45.6,45.6178,42401.0
2021-05-07 11:45:00,51.41,51.41,51.34,51.39,35214.0,45.6178,45.6178,45.5557,45.6,35214.0
2021-05-07 11:50:00,51.39,51.44,51.38,51.43,24432.0,45.6,45.6444,45.5912,45.6355,24432.0
2021-05-07 11:55:00,51.42,51.43,51.4,51.41,18867.0,45.6267,45.6355,45.6089,45.6178,18867.0
2021-05-07 12:00:00,51.41,51.51,51.39,51.51,47144.0,45.6178,45.7065,45.6,45.7065,47144.0
2021-05-07 12:05:00,51.51,51.53,51.42,51.48,112422.0,45.7065,45.7243,45.6267,45.6799,112422.0
2021-05-07 12:10:00,51.47,51.48,51.42,51.44,39283.0,45.671,45.6799,45.6267,45.6444,39283.0
2021-05-07 12:15:00,51.44,51.46,51.42,51.44,33487.0,45.6444,45.6621,45.6267,45.6444,33487.0
2021-05-07 12:20:00,51.45,51.5,51.44,51.48,18683.0,45.6533,45.6976,45.6444,45.6799,18683.0
2021-05-07 12:25:00,51.48,51.57,51.47,51.57,17607.0,45.6799,45.7598,45.671,45.7598,17607.0
2021-05-07 12:30:00,51.57,51.6,51.54,51.57,40085.0,45.7598,45.7864,45.7331,45.7598,40085.0
2021-05-07 12:35:00,51.59,51.62,51.58,51.58,20013.0,45.7775,45.8041,45.7686,45.7686,20013.0
2021-05-07 12:40:00,51.59,51.66,51.59,51.66,17576.0,45.7775,45.8396,45.7775,45.8396,17576.0
2021-05-07 12:45:00,51.65,51.66,51.58,51.59,19306.0,45.8307,45.8396,45.7686,45.7775,19306.0
2021-05-07 12:50:00,51.59,51.62,51.58,51.62,12658.0,45.7775,45.8041,45.7686,45.8041,12658.0
2021-05-07 12:55:00,51.62,51.66,51.62,51.66,13786.0,45.8041,45.8396,45.8041,45.8396,13786.0
2021-05-07 13:00:00,51.66,51.68,51.61,51.66,25238.0,45.8396,45.8574,45.7952,45.8396,25238.0
2021-05-07 13:05:00,51.66,51.68,51.62,51.63,33394.0,45.8396,45.8574,45.8041,45.813,33394.0
2021-05-07 13:10:00,51.63,51.67,51.62,51.64,23510.0,45.813,45.8485,45.8041,45.8219,23510.0
2021-05-07 13:15:00,51.65,51.65,51.6,51.62,21874.0,45.8307,45.8307,45.7864,45.8041,21874.0
2021-05-07 13:20:00,51.62,51.7,51.62,51.7,15790.0,45.8041,45.8751,45.8041,45.8751,15790.0
2021-05-07 13:25:00,51.7,51.7,51.66,51.66,15867.0,45.8751,45.8751,45.8396,45.8396,15867.0
2021-05-07 13:30:00,51.67,51.69,51.65,51.69,14323.0,45.8485,45.8662,45.8307,45.8662,14323.0
2021-05-07 13:35:00,51.69,51.71,51.67,51.71,24419.0,45.8662,45.884,45.8485,45.884,24419.0
2021-05-07 13:40:00,51.71,51.71,51.67,51.67,19986.0,45.884,45.884,45.8485,45.8485,19986.0
2021-05-07 13:45:00,51.67,51.67,51.65,51.66,14433.0,45.8485,45.8485,45.8307,45.8396,14433.0
2021-05-07 13:50:00,51.66,51.69,51.64,51.66,28228.0,45.8396,45.8662,45.8219,45.8396,28228.0
2021-05-07 13:55:00,51.67,51.7,51.66,51.68,17576.0,45.8485,45.8751,45.8396,45.8574,17576.0
2021-05-07 14:00:00,51.68,51.68,51.61,51.66,24181.0,45.8574,45.8574,45.7952,45.8396,24181.0
2021-05-07 14:05:00,51.66,51.73,51.66,51.73,19172.0,45.8396,45.9017,45.8396,45.9017,19172.0
2021-05-07 14:10:00,51.73,51.75,51.72,51.73,19566.0,45.9017,45.9195,45.8929,45.9017,19566.0
2021-05-07 14:15:00,51.73,51.77,51.73,51.77,14063.0,45.9017,45.9372,45.9017,45.9372,14063.0
2021-05-07 14:20:00,51.77,51.8,51.74,51.79,25436.0,45.9372,45.9638,45.9106,45.955,25436.0
2021-05-07 14:25:00,51.8,51.84,51.78,51.82,21802.0,45.9638,45.9993,45.9461,45.9816,21802.0
2021-05-07 14:30:00,51.81,51.83,51.79,51.82,18288.0,45.9727,45.9905,45.955,45.9816,18288.0
2021-05-07 14:35:00,51.81,51.88,51.81,51.85,21257.0,45.9727,46.0348,45.9727,46.0082,21257.0
2021-05-07 14:40:00,51.85,51.85,51.75,51.78,42533.0,46.0082,46.0082,45.9195,45.9461,42533.0
2021-05-07 14:45:00,51.78,51.82,51.74,51.75,27072.0,45.9461,45.9816,45.9106,45.9195,27072.0
2021-05-07 14:50:00,51.73,51.75,51.71,51.73,58046.0,45.9017,45.9195,45.884,45.9017,58046.0
2021-05-07 14:55:00,51.73,51.79,51.73,51.79,18387.0,45.9017,45.955,45.9017,45.955,18387.0
2021-05-07 15:00:00,51.78,51.8,51.76,51.8,20193.0,45.9461,45.9638,45.9283,45.9638,20193.0
2021-05-07 15:05:00,51.8,51.84,51.79,51.84,27767.0,45.9638,45.9993,45.955,45.9993,27767.0
2021-05-07 15:10:00,51.83,51.84,51.79,51.83,21202.0,45.9905,45.9993,45.955,45.9905,21202.0
2021-05-07 15:15:00,51.83,51.86,51.83,51.86,30029.0,45.9905,46.0171,45.9905,46.0171,30029.0
2021-05-07 15:20:00,51.86,51.89,51.84,51.87,33766.0,46.0171,46.0437,45.9993,46.026,33766.0
2021-05-07 15:25:00,51.87,51.88,51.84,51.88,33083.0,46.026,46.0348,45.9993,46.0348,33083.0
2021-05-07 15:30:00,51.88,51.94,51.87,51.91,55808.0,46.0348,46.0881,46.026,46.0614,55808.0
2021-05-07 15:35:00,51.91,51.95,51.87,51.95,51440.0,46.0614,46.0969,46.026,46.0969,51440.0
2021-05-07 15:40:00,51.95,51.95,51.86,51.86,48777.0,46.0969,46.0969,46.0171,46.0171,48777.0
2021-05-07 15:45:00,51.87,51.87,51.77,51.8,151321.0,46.026,46.026,45.9372,45.9638,151321.0
2021-05-07 15:50:00,51.8,51.85,51.77,51.84,136384.0,45.9638,46.0082,45.9372,45.9993,136384.0
2021-05-07 15:55:00,51.84,51.91,51.78,51.81,355499.0,45.9993,46.0614,45.9461,45.9727,355499.0
2021-05-10 09:30:00,52.19,52.47,52.0,52.29,101330.0,46.3099,46.5584,46.1413,46.3986,101330.0
2021-05-10 09:35:00,52.31,52.34,52.17,52.32,63049.0,46.4164,46.443,46.2922,46.4253,63049.0
2021-05-10 09:40:00,52.34,52.49,52.28,52.29,38583.0,46.443,46.5761,46.3898,46.3986,38583.0
2021-05-10 09:45:00,52.3,52.4,52.23,52.3,63910.0,46.4075,46.4962,46.3454,46.4075,63910.0
2021-05-10 09:50:00,52.3,52.41,52.24,52.37,39817.0,46.4075,46.5051,46.3543,46.4696,39817.0
2021-05-10 09:55:00,52.37,52.39,52.31,52.32,30689.0,46.4696,46.4874,46.4164,46.4253,30689.0
2021-05-10 10:00:00,52.33,52.45,52.25,52.43,49713.0,46.4341,46.5406,46.3631,46.5229,49713.0
2021-05-10 10:05:00,52.43,52.5,52.38,52.46,58096.0,46.5229,46.585,46.4785,46.5495,58096.0
2021-05-10 10:10:00,52.45,52.47,52.4,52.44,35902.0,46.5406,46.5584,46.4962,46.5317,35902.0
2021-05-10 10:15:00,52.44,52.44,52.31,52.33,32037.0,46.5317,46.5317,46.4164,46.4341,32037.0
2021-05-10 10:20:00,52.33,52.36,52.29,52.3,36024.0,46.4341,46.4607,46.3986,46.4075,36024.0
2021-05-10 10:25:00,52.3,52.32,52.24,52.26,30477.0,46.4075,46.4253,46.3543,46.372,30477.0
2021-05-10 10:30:00,52.26,52.29,52.19,52.2,44563.0,46.372,46.3986,46.3099,46.3188,44563.0
2021-05-10 10:35:00,52.2,52.28,52.14,52.28,126720.0,46.3188,46.3898,46.2655,46.3898,126720.0
2021-05-10 10:40:00,52.28,52.32,52.27,52.3,24159.0,46.3898,46.4253,46.3809,46.4075,24159.0
2021-05-10 10:45:00,52.31,52.37,52.29,52.35,24967.0,46.4164,46.4696,46.3986,46.4519,24967.0
2021-05-10 10:50:00,52.35,52.44,52.34,52.44,33819.0,46.4519,46.5317,46.443,46.5317,33819.0
2021-05-10 10:55:00,52.44,52.51,52.42,52.48,24864.0,46.5317,46.5938,46.514,46.5672,24864.0
2021-05-10 11:00:00,52.48,52.6,52.46,52.59,42094.0,46.5672,46.6737,46.5495,46.6648,42094.0
2021-05-10 11:05:00,52.59,52.64,52.58,52.62,23540.0,46.6648,46.7092,46.656,46.6915,23540.0
2021-05-10 11:10:00,52.63,52.66,52.58,52.59,55175.0,46.7003,46.7269,46.656,46.6648,55175.0
2021-05-10 11:15:00,52.59,52.65,52.55,52.65,35770.0,46.6648,46.7181,46.6293,46.7181,35770.0
2021-05-10 11:20:00,52.65,52.71,52.64,52.65,27767.0,46.7181,46.7713,46.7092,46.7181,27767.0
2021-05-10 11:25:00,52.64,52.65,52.58,52.62,62660.0,46.7092,46.7181,46.656,46.6915,62660.0
2021-05-10 11:30:00,52.62,52.67,52.61,52.65,56314.0,46.6915,46.7358,46.6826,46.7181,56314.0
2021-05-10 11:35:00,52.65,52.73,52.62,52.73,185658.0,46.7181,46.7891,46.6915,46.7891,185658.0
2021-05-10 11:40:00,52.73,52.74,52.56,52.57,38625.0,46.7891,46.7979,46.6382,46.6471,38625.0
2021-05-10 11:45:00,52.57,52.61,52.51,52.6,33751.0,46.6471,46.6826,46.5938,46.6737,33751.0
2021-05-10 11:50:00,52.6,52.61,52.57,52.6,26300.0,46.6737,46.6826,46.6471,46.6737,26300.0
2021-05-10 11:55:00,52.58,52.64,52.58,52.61,15400.0,46.656,46.7092,46.656,46.6826,15400.0
2021-05-10 12:00:00,52.61,52.64,52.54,52.55,16912.0,46.6826,46.7092,46.6205,46.6293,16912.0
2021-05-10 12:05:00,52.54,52.57,52.52,52.55,12556.0,46.6205,46.6471,46.6027,46.6293,12556.0
2021-05-10 12:10:00,52.55,52.56,52.48,52.5,14362.0,46.6293,46.6382,46.5672,46.585,14362.0
2021-05-10 12:15:00,52.49,52.51,52.48,52.49,16056.0,46.5761,46.5938,46.5672,46.5761,16056.0
2021-05-10 12:20:00,52.48,52.53,52.47,52.51,13817.0,46.5672,46.6116,46.5584,46.5938,13817.0
2021-05-10 12:25:00,52.51,52.51,52.44,52.44,21668.0,46.5938,46.5938,46.5317,46.5317,21668.0
2021-05-10 12:30:00,52.45,52.56,52.45,52.55,24584.0,46.5406,46.6382,46.5406,46.6293,24584.0
2021-05-10 12:35:00,52.56,52.59,52.55,52.57,13856.0,46.6382,46.6648,46.6293,46.6471,13856.0
2021-05-10 12:40:00,52.58,52.62,52.57,52.58,17479.0,46.656,46.6915,46.6471,46.656,17479.0
2021-05-10 12:45:00,52.58,52.61,52.57,52.59,15932.0,46.656,46.6826,46.6471,46.6648,15932.0
2021-05-10 12:50:00,52.58,52.6,52.56,52.57,15270.0,46.656,46.6737,46.6382,46.6471,15270.0
2021-05-10 12:55:00,52.57,52.6,52.56,52.6,31592.0,46.6471,46.6737,46.6382,46.6737,31592.0
2021-05-10 13:00:00,52.6,52.63,52.58,52.6,18931.0,46.6737,46.7003,46.656,46.6737,18931.0
2021-05-10 13:05:00,52.6,52.62,52.59,52.6,17224.0,46.6737,46.6915,46.6648,46.6737,17224.0
2021-05-10 13:10:00,52.59,52.61,52.54,52.55,21476.0,46.6648,46.6826,46.6205,46.6293,21476.0
2021-05-10 13:15:00,52.55,52.56,52.5,52.53,9928.0,46.6293,46.6382,46.585,46.6116,9928.0
2021-05-10 13:20:00,52.54,52.58,52.54,52.55,7014.0,46.6205,46.656,46.6205,46.6293,7014.0
2021-05-10 13:25:00,52.55,52.56,52.51,52.52,12612.0,46.6293,46.6382,46.5938,46.6027,12612.0
2021-05-10 13:30:00,52.52,52.57,52.5,52.56,10125.0,46.6027,46.6471,46.585,46.6382,10125.0
2021-05-10 13:35:00,52.56,52.57,52.52,52.54,16052.0,46.6382,46.6471,46.6027,46.6205,16052.0
2021-05-10 13:40:00,52.54,52.58,52.52,52.57,22244.0,46.6205,46.656,46.6027,46.6471,22244.0
2021-05-10 13:45:00,52.56,52.65,52.56,52.65,11716.0,46.6382,46.7181,46.6382,46.7181,11716.0
2021-05-10 13:50:00,52.65,52.69,52.64,52.69,12115.0,46.7181,46.7536,46.7092,46.7536,12115.0
2021-05-10 13:55:00,52.7,52.72,52.67,52.71,13304.0,46.7624,46.7802,46.7358,46.7713,13304.0
2021-05-10 14:00:00,52.71,52.81,52.7,52.79,25178.0,46.7713,46.86,46.7624,46.8423,25178.0
2021-05-10 14:05:00,52.77,52.79,52.73,52.73,21544.0,46.8246,46.8423,46.7891,46.7891,21544.0
2021-05-10 14:10:00,52.74,52.82,52.74,52.8,22491.0,46.7979,46.8689,46.7979,46.8512,22491.0
2021-05-10 14:15:00,52.8,52.8,52.65,52.69,35307.0,46.8512,46.8512,46.7181,46.7536,35307.0
2021-05-10 14:20:00,52.69,52.76,52.66,52.76,31415.0,46.7536,46.8157,46.7269,46.8157,31415.0
2021-05-10 14:25:00,52.76,52.76,52.67,52.71,21235.0,46.8157,46.8157,46.7358,46.7713,21235.0
2021-05-10 14:30:00,52.7,52.72,52.62,52.66,29846.0,46.7624,46.7802,46.6915,46.7269,29846.0
2021-05-10 14:35:00,52.67,52.67,52.53,52.54,24061.0,46.7358,46.7358,46.6116,46.6205,24061.0
2021-05-10 14:40:00,52.54,52.57,52.53,52.56,13493.0,46.6205,46.6471,46.6116,46.6382,13493.0
2021-05-10 14:45:00,52.55,52.56,52.51,52.51,23116.0,46.6293,46.6382,46.5938,46.5938,23116.0
2021-05-10 14:50:00,52.51,52.52,52.45,52.46,57885.0,46.5938,46.6027,46.5406,46.5495,57885.0
2021-05-10 14:55:00,52.46,52.5,52.4,52.5,31839.0,46.5495,46.585,46.4962,46.585,31839.0
2021-05-10 15:00:00,52.48,52.53,52.45,52.48,20898.0,46.5672,46.6116,46.5406,46.5672,20898.0
2021-05-10 15:05:00,52.48,52.48,52.4,52.44,20546.0,46.5672,46.5672,46.4962,46.5317,20546.0
2021-05-10 15:10:00,52.45,52.45,52.4,52.4,21534.0,46.5406,46.5406,46.4962,46.4962,21534.0
2021-05-10 15:15:00,52.4,52.41,52.37,52.4,26644.0,46.4962,46.5051,46.4696,46.4962,26644.0
2021-05-10 15:20:00,52.39,52.42,52.36,52.39,58668.0,46.4874,46.514,46.4607,46.4874,58668.0
2021-05-10 15:25:00,52.38,52.43,52.36,52.41,39999.0,46.4785,46.5229,46.4607,46.5051,39999.0
2021-05-10 15:30:00,52.41,52.48,52.37,52.47,32041.0,46.5051,46.5672,46.4696,46.5584,32041.0
2021-05-10 15:35:00,52.47,52.48,52.38,52.4,53001.0,46.5584,46.5672,46.4785,46.4962,53001.0
2021-05-10 15:40:00,52.4,52.42,52.39,52.4,23054.0,46.4962,46.514,46.4874,46.4962,23054.0
2021-05-10 15:45:00,52.4,52.42,52.36,52.38,109223.0,46.4962,46.514,46.4607,46.4785,109223.0
2021-05-10 15:50:00,52.39,52.4,52.33,52.4,255867.0,46.4874,46.4962,46.4341,46.4962,255867.0
2021-05-10 15:55:00,52.4,52.42,52.26,52.27,471596.0,46.4962,46.514,46.372,46.3809,471596.0
2021-05-11 09:30:00,51.87,52.22,51.87,52.01,127384.0,46.026,46.3365,46.026,46.1502,127384.0
2021-05-11 09:35:00,52.01,52.04,51.71,51.8,91887.0,46.1502,46.1768,45.884,45.9638,91887.0
2021-05-11 09:40:00,51.83,52.14,51.75,52.12,79332.0,45.9905,46.2655,45.9195,46.2478,79332.0
2021-05-11 09:45:00,52.1,52.19,51.91,52.17,96617.0,46.23,46.3099,46.0614,46.2922,96617.0
2021-05-11 09:50:00,52.17,52.4,52.15,52.38,72548.0,46.2922,46.4962,46.2744,46.4785,72548.0
2021-05-11 09:55:00,52.37,52.43,52.3,52.42,60509.0,46.4696,46.5229,46.4075,46.514,60509.0
2021-05-11 10:00:00,52.42,52.54,52.37,52.52,76106.0,46.514,46.6205,46.4696,46.6027,76106.0
2021-05-11 10:05:00,52.52,52.63,52.4,52.41,133418.0,46.6027,46.7003,46.4962,46.5051,133418.0
2021-05-11 10:10:00,52.4,52.41,52.23,52.25,118744.0,46.4962,46.5051,46.3454,46.3631,118744.0
2021-05-11 10:15:00,52.25,52.26,52.0,52.02,94072.0,46.3631,46.372,46.1413,46.1591,94072.0
2021-05-11 10:20:00,52.02,52.13,51.95,51.97,55264.0,46.1591,46.2567,46.0969,46.1147,55264.0
2021-05-11 10:25:00,51.96,51.98,51.82,51.86,68368.0,46.1058,46.1236,45.9816,46.0171,68368.0
2021-05-11 10:30:00,51.85,51.86,51.76,51.84,50001.0,46.0082,46.0171,45.9283,45.9993,50001.0
2021-05-11 10:35:00,51.83,51.84,51.56,51.62,62831.0,45.9905,45.9993,45.7509,45.8041,62831.0
2021-05-11 10:40:00,51.61,51.67,51.5,51.5,64573.0,45.7952,45.8485,45.6976,45.6976,64573.0
2021-05-11 10:45:00,51.49,51.67,51.42,51.66,66272.0,45.6888,45.8485,45.6267,45.8396,66272.0
2021-05-11 10:50:00,51.66,51.76,51.6,51.67,87430.0,45.8396,45.9283,45.7864,45.8485,87430.0
2021-05-11 10:55:00,51.67,51.79,51.63,51.64,57379.0,45.8485,45.955,45.813,45.8219,57379.0
2021-05-11 11:00:00,51.63,51.65,51.5,51.53,57401.0,45.813,45.8307,45.6976,45.7243,57401.0
2021-05-11 11:05:00,51.52,51.58,51.45,51.55,38721.0,45.7154,45.7686,45.6533,45.742,38721.0
2021-05-11 11:10:00,51.54,51.69,51.5,51.69,53804.0,45.7331,45.8662,45.6976,45.8662,53804.0
2021-05-11 11:15:00,51.69,51.8,51.6,51.74,69259.0,45.8662,45.9638,45.7864,45.9106,69259.0
2021-05-11 11:20:00,51.74,51.85,51.7,51.77,87794.0,45.9106,46.0082,45.8751,45.9372,87794.0
2021-05-11 11:25:00,51.77,51.78,51.71,51.76,43768.0,45.9372,45.9461,45.884,45.9283,43768.0
2021-05-11 11:30:00,51.76,51.8,51.65,51.7,68489.0,45.9283,45.9638,45.8307,45.8751,68489.0
2021-05-11 11:35:00,51.69,51.71,51.66,51.68,24000.0,45.8662,45.884,45.8396,45.8574,24000.0
2021-05-11 11:40:00,51.68,51.7,51.62,51.66,24461.0,45.8574,45.8751,45.8041,45.8396,24461.0
2021-05-11 11:45:00,51.66,51.82,51.66,51.82,40178.0,45.8396,45.9816,45.8396,45.9816,40178.0
2021-05-11 11:50:00,51.81,51.83,51.77,51.8,14125.0,45.9727,45.9905,45.9372,45.9638,14125.0
2021-05-11 11:55:00,51.8,51.87,51.76,51.78,38394.0,45.9638,46.026,45.9283,45.9461,38394.0
2021-05-11 12:00:00,51.79,51.8,51.69,51.77,57140.0,45.955,45.9638,45.8662,45.9372,57140.0
2021-05-11 12:05:00,51.76,51.76,51.68,51.76,35746.0,45.9283,45.9283,45.8574,45.9283,35746.0
2021-05-11 12:10:00,51.76,51.78,51.64,51.67,48798.0,45.9283,45.9461,45.8219,45.8485,48798.0
2021-05-11 12:15:00,51.67,51.7,51.64,51.69,19169.0,45.8485,45.8751,45.8219,45.8662,19169.0
2021-05-11 12:20:00,51.68,51.69,51.64,51.68,24902.0,45.8574,45.8662,45.8219,45.8574,24902.0
2021-05-11 12:25:00,51.68,51.68,51.62,51.65,48516.0,45.8574,45.8574,45.8041,45.8307,48516.0
2021-05-11 12:30:00,51.64,51.64,51.52,51.54,43247.0,45.8219,45.8219,45.7154,45.7331,43247.0
2021-05-11 12:35:00,51.54,51.59,51.54,51.59,11413.0,45.7331,45.7775,45.7331,45.7775,11413.0
2021-05-11 12:40:00,51.57,51.58,51.52,51.54,30680.0,45.7598,45.7686,45.7154,45.7331,30680.0
2021-05-11 12:45:00,51.53,51.55,51.52,51.55,54586.0,45.7243,45.742,45.7154,45.742,54586.0
2021-05-11 12:50:00,51.54,51.55,51.37,51.4,33131.0,45.7331,45.742,45.5823,45.6089,33131.0
2021-05-11 12:55:00,51.4,51.45,51.38,51.45,38627.0,45.6089,45.6533,45.5912,45.6533,38627.0
2021-05-11 13:00:00,51.44,51.49,51.35,51.48,17362.0,45.6444,45.6888,45.5645,45.6799,17362.0
2021-05-11 13:05:00,51.48,51.54,51.46,51.53,59209.0,45.6799,45.7331,45.6621,45.7243,59209.0
2021-05-11 13:10:00,51.53,51.56,51.49,51.52,33000.0,45.7243,45.7509,45.6888,45.7154,33000.0
2021-05-11 13:15:00,51.52,51.59,51.46,51.59,46203.0,45.7154,45.7775,45.6621,45.7775,46203.0
2021-05-11 13:20:00,51.59,51.61,51.5,51.52,20800.0,45.7775,45.7952,45.6976,45.7154,20800.0
2021-05-11 13:25:00,51.52,51.6,51.52,51.59,15660.0,45.7154,45.7864,45.7154,45.7775,15660.0
2021-05-11 13:30:00,51.6,51.66,51.6,51.66,28655.0,45.7864,45.8396,45.7864,45.8396,28655.0
2021-05-11 13:35:00,51.66,51.69,51.62,51.62,42648.0,45.8396,45.8662,45.8041,45.8041,42648.0
2021-05-11 13:40:00,51.62,51.72,51.62,51.7,19052.0,45.8041,45.8929,45.8041,45.8751,19052.0
2021-05-11 13:45:00,51.7,51.7,51.63,51.68,14371.0,45.8751,45.8751,45.813,45.8574,14371.0
2021-05-11 13:50:00,51.67,51.71,51.66,51.68,30361.0,45.8485,45.884,45.8396,45.8574,30361.0
2021-05-11 13:55:00,51.68,51.81,51.66,51.79,30427.0,45.8574,45.9727,45.8396,45.955,30427.0
2021-05-11 14:00:00,51.79,51.81,51.76,51.78,23142.0,45.955,45.9727,45.9283,45.9461,23142.0
2021-05-11 14:05:00,51.79,51.81,51.73,51.77,20411.0,45.955,45.9727,45.9017,45.9372,20411.0
2021-05-11 14:10:00,51.77,51.8,51.75,51.77,51390.0,45.9372,45.9638,45.9195,45.9372,51390.0
2021-05-11 14:15:00,51.78,51.8,51.75,51.8,45394.0,45.9461,45.9638,45.9195,45.9638,45394.0
2021-05-11 14:20:00,51.8,51.8,51.74,51.76,69094.0,45.9638,45.9638,45.9106,45.9283,69094.0
2021-05-11 14:25:00,51.77,51.78,51.73,51.75,27505.0,45.9372,45.9461,45.9017,45.9195,27505.0
2021-05-11 14:30:00,51.74,51.74,51.54,51.57,38224.0,45.9106,45.9106,45.7331,45.7598,38224.0
2021-05-11 14:35:00,51.56,51.59,51.52,51.58,17100.0,45.7509,45.7775,45.7154,45.7686,17100.0
2021-05-11 14:40:00,51.57,51.57,51.51,51.56,15396.0,45.7598,45.7598,45.7065,45.7509,15396.0
2021-05-11 14:45:00,51.55,51.6,51.53,51.58,17397.0,45.742,45.7864,45.7243,45.7686,17397.0
2021-05-11 14:50:00,51.58,51.61,51.54,51.59,16232.0,45.7686,45.7952,45.7331,45.7775,16232.0
2021-05-11 14:55:00,51.6,51.66,51.55,51.66,22838.0,45.7864,45.8396,45.742,45.8396,22838.0
2021-05-11 15:00:00,51.66,51.68,51.64,51.65,36520.0,45.8396,45.8574,45.8219,45.8307,36520.0
2021-05-11 15:05:00,51.66,51.69,51.64,51.69,64354.0,45.8396,45.8662,45.8219,45.8662,64354.0
2021-05-11 15:10:00,51.69,51.7,51.6,51.62,144334.0,45.8662,45.8751,45.7864,45.8041,144334.0
2021-05-11 15:15:00,51.61,51.68,51.58,51.61,114371.0,45.7952,45.8574,45.7686,45.7952,114371.0
2021-05-11 15:20:00,51.61,51.63,51.56,51.63,41397.0,45.7952,45.813,45.7509,45.813,41397.0
2021-05-11 15:25:00,51.63,51.71,51.62,51.64,98729.0,45.813,45.884,45.8041,45.8219,98729.0
2021-05-11 15:30:00,51.65,51.68,51.57,51.61,235382.0,45.8307,45.8574,45.7598,45.7952,235382.0
2021-05-11 15:35:00,51.59,51.64,51.54,51.55,157592.0,45.7775,45.8219,45.7331,45.742,157592.0
2021-05-11 15:40:00,51.56,51.64,51.55,51.63,116233.0,45.7509,45.8219,45.742,45.813,116233.0
2021-05-11 15:45:00,51.62,51.7,51.62,51.69,144685.0,45.8041,45.8751,45.8041,45.8662,144685.0
2021-05-11 15:50:00,51.69,51.71,51.61,51.61,250712.0,45.8662,45.884,45.7952,45.7952,250712.0
2021-05-11 15:55:00,51.62,51.66,51.49,51.59,414360.0,45.8041,45.8396,45.6888,45.7775,414360.0
2021-05-12 09:30:00,52.13,52.34,52.0,52.28,126013.0,46.2567,46.443,46.1413,46.3898,126013.0
2021-05-12 09:35:00,52.27,52.27,52.03,52.07,113230.0,46.3809,46.3809,46.1679,46.2034,113230.0
2021-05-12 09:40:00,52.05,52.13,51.79,51.83,74311.0,46.1857,46.2567,45.955,45.9905,74311.0
2021-05-12 09:45:00,51.84,51.95,51.8,51.84,29111.0,45.9993,46.0969,45.9638,45.9993,29111.0
2021-05-12 09:50:00,51.85,51.85,51.68,51.75,38243.0,46.0082,46.0082,45.8574,45.9195,38243.0
2021-05-12 09:55:00,51.76,51.85,51.74,51.82,21043.0,45.9283,46.0082,45.9106,45.9816,21043.0
2021-05-12 10:00:00,51.82,51.87,51.74,51.84,38098.0,45.9816,46.026,45.9106,45.9993,38098.0
2021-05-12 10:05:00,51.84,51.92,51.83,51.88,23534.0,45.9993,46.0703,45.9905,46.0348,23534.0
2021-05-12 10:10:00,51.88,51.9,51.74,51.76,32539.0,46.0348,46.0526,45.9106,45.9283,32539.0
2021-05-12 10:15:00,51.75,51.79,51.71,51.74,20384.0,45.9195,45.955,45.884,45.9106,20384.0
2021-05-12 10:20:00,51.73,51.81,51.72,51.79,17135.0,45.9017,45.9727,45.8929,45.955,17135.0
2021-05-12 10:25:00,51.79,51.79,51.62,51.65,24210.0,45.955,45.955,45.8041,45.8307,24210.0
2021-05-12 10:30:00,51.65,51.68,51.53,51.61,29608.0,45.8307,45.8574,45.7243,45.7952,29608.0
2021-05-12 10:35:00,51.61,51.81,51.6,51.77,28332.0,45.7952,45.9727,45.7864,45.9372,28332.0
2021-05-12 10:40:00,51.76,51.77,51.7,51.76,31080.0,45.9283,45.9372,45.8751,45.9283,31080.0
2021-05-12 10:45:00,51.74,51.77,51.63,51.65,22106.0,45.9106,45.9372,45.813,45.8307,22106.0
2021-05-12 10:50:00,51.64,51.7,51.64,51.66,15125.0,45.8219,45.8751,45.8219,45.8396,15125.0
2021-05-12 10:55:00,51.67,51.79,51.65,51.79,35690.0,45.8485,45.955,45.8307,45.955,35690.0
2021-05-12 11:00:00,51.78,51.82,51.76,51.81,19152.0,45.9461,45.9816,45.9283,45.9727,19152.0
2021-05-12 11:05:00,51.81,51.81,51.72,51.75,14126.0,45.9727,45.9727,45.8929,45.9195,14126.0
2021-05-12 11:10:00,51.76,51.76,51.7,51.74,16856.0,45.9283,45.9283,45.8751,45.9106,16856.0
2021-05-12 11:15:00,51.74,51.76,51.67,51.75,20206.0,45.9106,45.9283,45.8485,45.9195,20206.0
2021-05-12 11:20:00,51.76,51.78,51.74,51.78,19859.0,45.9283,45.9461,45.9106,45.9461,19859.0
2021-05-12 11:25:00,51.77,51.84,51.75,51.82,23155.0,45.9372,45.9993,45.9195,45.9816,23155.0
2021-05-12 11:30:00,51.82,51.84,51.79,51.79,10204.0,45.9816,45.9993,45.955,45.955,10204.0
2021-05-12 11:35:00,51.77,51.82,51.75,51.76,21817.0,45.9372,45.9816,45.9195,45.9283,21817.0
2021-05-12 11:40:00,51.75,51.82,51.7,51.82,25412.0,45.9195,45.9816,45.8751,45.9816,25412.0
2021-05-12 11:45:00,51.83,51.83,51.73,51.73,32620.0,45.9905,45.9905,45.9017,45.9017,32620.0
2021-05-12 11:50:00,51.73,51.73,51.56,51.58,30876.0,45.9017,45.9017,45.7509,45.7686,30876.0
2021-05-12 11:55:00,51.57,51.57,51.41,51.44,30252.0,45.7598,45.7598,45.6178,45.6444,30252.0
2021-05-12 12:00:00,51.44,51.44,51.37,51.37,96125.0,45.6444,45.6444,45.5823,45.5823,96125.0
2021-05-12 12:05:00,51.37,51.42,51.36,51.37,26405.0,45.5823,45.6267,45.5734,45.5823,26405.0
2021-05-12 12:10:00,51.37,51.37,51.25,51.29,25680.0,45.5823,45.5823,45.4758,45.5113,25680.0
2021-05-12 12:15:00,51.29,51.34,51.26,51.34,31930.0,45.5113,45.5557,45.4847,45.5557,31930.0
2021-05-12 12:20:00,51.34,51.44,51.3,51.43,30676.0,45.5557,45.6444,45.5202,45.6355,30676.0
2021-05-12 12:25:00,51.41,51.42,51.33,51.39,51860.0,45.6178,45.6267,45.5468,45.6,51860.0
2021-05-12 12:30:00,51.38,51.44,51.37,51.42,30401.0,45.5912,45.6444,45.5823,45.6267,30401.0
2021-05-12 12:35:00,51.42,51.46,51.36,51.37,26450.0,45.6267,45.6621,45.5734,45.5823,26450.0
2021-05-12 12:40:00,51.38,51.4,51.32,51.38,34265.0,45.5912,45.6089,45.5379,45.5912,34265.0
2021-05-12 12:45:00,51.38,51.42,51.34,51.41,30576.0,45.5912,45.6267,45.5557,45.6178,30576.0
2021-05-12 12:50:00,51.41,51.47,51.4,51.41,25728.0,45.6178,45.671,45.6089,45.6178,25728.0
2021-05-12 12:55:00,51.41,51.42,51.34,51.41,21958.0,45.6178,45.6267,45.5557,45.6178,21958.0
2021-05-12 13:00:00,51.41,51.44,51.36,51.44,37603.0,45.6178,45.6444,45.5734,45.6444,37603.0
2021-05-12 13:05:00,51.44,51.45,51.38,51.41,41347.0,45.6444,45.6533,45.5912,45.6178,41347.0
2021-05-12 13:10:00,51.41,51.55,51.4,51.52,44305.0,45.6178,45.742,45.6089,45.7154,44305.0
2021-05-12 13:15:00,51.52,51.53,51.47,51.51,32715.0,45.7154,45.7243,45.671,45.7065,32715.0
2021-05-12 13:20:00,51.5,51.5,51.45,51.47,30522.0,45.6976,45.6976,45.6533,45.671,30522.0
2021-05-12 13:25:00,51.46,51.48,51.42,51.45,21573.0,45.6621,45.6799,45.6267,45.6533,21573.0
2021-05-12 13:30:00,51.45,51.45,51.4,51.4,12142.0,45.6533,45.6533,45.6089,45.6089,12142.0
2021-05-12 13:35:00,51.41,51.48,51.4,51.47,15103.0,45.6178,45.6799,45.6089,45.671,15103.0
2021-05-12 13:40:00,51.47,51.47,51.37,51.42,18243.0,45.671,45.671,45.5823,45.6267,18243.0
2021-05-12 13:45:00,51.42,51.42,51.32,51.34,16339.0,45.6267,45.6267,45.5379,45.5557,16339.0
2021-05-12 13:50:00,51.33,51.36,51.3,51.35,14407.0,45.5468,45.5734,45.5202,45.5645,14407.0
2021-05-12 13:55:00,51.34,51.4,51.32,51.4,24468.0,45.5557,45.6089,45.5379,45.6089,24468.0
2021-05-12 14:00:00,51.4,51.45,51.39,51.4,17601.0,45.6089,45.6533,45.6,45.6089,17601.0
2021-05-12 14:05:00,51.4,51.43,51.37,51.42,17648.0,45.6089,45.6355,45.5823,45.6267,17648.0
2021-05-12 14:10:00,51.43,51.43,51.33,51.37,22872.0,45.6355,45.6355,45.5468,45.5823,22872.0
2021-05-12 14:15:00,51.36,51.42,51.34,51.42,17373.0,45.5734,45.6267,45.5557,45.6267,17373.0
2021-05-12 14:20:00,51.43,51.44,51.37,51.39,13476.0,45.6355,45.6444,45.5823,45.6,13476.0
2021-05-12 14:25:00,51.38,51.41,51.36,51.36,34092.0,45.5912,45.6178,45.5734,45.5734,34092.0
2021-05-12 14:30:00,51.35,51.42,51.3,51.39,54934.0,45.5645,45.6267,45.5202,45.6,54934.0
2021-05-12 14:35:00,51.39,51.42,51.32,51.37,23662.0,45.6,45.6267,45.5379,45.5823,23662.0
2021-05-12 14:40:00,51.36,51.42,51.34,51.41,19799.0,45.5734,45.6267,45.5557,45.6178,19799.0
2021-05-12 14:45:00,51.41,51.48,51.39,51.48,18010.0,45.6178,45.6799,45.6,45.6799,18010.0
2021-05-12 14:50:00,51.48,51.55,51.48,51.5,29419.0,45.6799,45.742,45.6799,45.6976,29419.0
2021-05-12 14:55:00,51.5,51.5,51.46,51.46,50222.0,45.6976,45.6976,45.6621,45.6621,50222.0
2021-05-12 15:00:00,51.45,51.46,51.32,51.33,57151.0,45.6533,45.6621,45.5379,45.5468,57151.0
2021-05-12 15:05:00,51.33,51.33,51.23,51.27,31323.0,45.5468,45.5468,45.4581,45.4936,31323.0
2021-05-12 15:10:00,51.27,51.29,51.17,51.18,30263.0,45.4936,45.5113,45.4048,45.4137,30263.0
2021-05-12 15:15:00,51.18,51.18,51.07,51.08,32556.0,45.4137,45.4137,45.3161,45.325,32556.0
2021-05-12 15:20:00,51.09,51.1,50.92,50.92,40190.0,45.3338,45.3427,45.183,45.183,40190.0
2021-05-12 15:25:00,50.92,51.01,50.91,50.97,45007.0,45.183,45.2628,45.1741,45.2274,45007.0
2021-05-12 15:30:00,50.98,51.01,50.9,51.0,50935.0,45.2362,45.2628,45.1652,45.254,50935.0
2021-05-12 15:35:00,51.0,51.0,50.9,50.92,59717.0,45.254,45.254,45.1652,45.183,59717.0
2021-05-12 15:40:00,50.91,51.08,50.9,51.07,74774.0,45.1741,45.325,45.1652,45.3161,74774.0
2021-05-12 15:45:00,51.05,51.11,51.01,51.04,96890.0,45.2983,45.3516,45.2628,45.2895,96890.0
2021-05-12 15:50:00,51.04,51.04,50.86,50.88,136631.0,45.2895,45.2895,45.1297,45.1475,136631.0
2021-05-12 15:55:00,50.88,51.06,50.88,51.04,280375.0,45.1475,45.3072,45.1475,45.2895,280375.0
2021-05-13 09:30:00,50.76,51.23,50.62,51.2,70279.0,45.041,45.4581,44.9168,45.4314,70279.0
2021-05-13 09:35:00,51.22,51.28,51.13,51.14,50946.0,45.4492,45.5024,45.3693,45.3782,50946.0
2021-05-13 09:40:00,51.14,51.32,51.13,51.3,46530.0,45.3782,45.5379,45.3693,45.5202,46530.0
2021-05-13 09:45:00,51.31,51.58,51.31,51.45,69777.0,45.529,45.7686,45.529,45.6533,69777.0
2021-05-13 09:50:00,51.44,51.71,51.42,51.71,52643.0,45.6444,45.884,45.6267,45.884,52643.0
2021-05-13 09:55:00,51.71,51.81,51.68,51.75,52449.0,45.884,45.9727,45.8574,45.9195,52449.0
2021-05-13 10:00:00,51.76,51.77,51.61,51.67,61486.0,45.9283,45.9372,45.7952,45.8485,61486.0
2021-05-13 10:05:00,51.65,51.7,51.42,51.42,51123.0,45.8307,45.8751,45.6267,45.6267,51123.0
2021-05-13 10:10:00,51.42,51.6,51.42,51.57,85945.0,45.6267,45.7864,45.6267,45.7598,85945.0
2021-05-13 10:15:00,51.57,51.63,51.52,51.58,18964.0,45.7598,45.813,45.7154,45.7686,18964.0
2021-05-13 10:20:00,51.57,51.75,51.54,51.73,28279.0,45.7598,45.9195,45.7331,45.9017,28279.0
2021-05-13 10:25:00,51.72,51.79,51.68,51.73,73972.0,45.8929,45.955,45.8574,45.9017,73972.0
2021-05-13 10:30:00,51.72,51.82,51.68,51.75,29070.0,45.8929,45.9816,45.8574,45.9195,29070.0
2021-05-13 10:35:00,51.76,51.83,51.73,51.73,30382.0,45.9283,45.9905,45.9017,45.9017,30382.0
2021-05-13 10:40:00,51.73,51.74,51.67,51.68,25778.0,45.9017,45.9106,45.8485,45.8574,25778.0
2021-05-13 10:45:00,51.68,51.8,51.68,51.78,28089.0,45.8574,45.9638,45.8574,45.9461,28089.0
2021-05-13 10:50:00,51.77,51.81,51.7,51.8,17533.0,45.9372,45.9727,45.8751,45.9638,17533.0
2021-05-13 10:55:00,51.8,51.82,51.77,51.82,36570.0,45.9638,45.9816,45.9372,45.9816,36570.0
2021-05-13 11:00:00,51.8,51.83,51.71,51.76,30744.0,45.9638,45.9905,45.884,45.9283,30744.0
2021-05-13 11:05:00,51.76,51.78,51.67,51.71,76070.0,45.9283,45.9461,45.8485,45.884,76070.0
2021-05-13 11:10:00,51.71,51.75,51.67,51.67,17904.0,45.884,45.9195,45.8485,45.8485,17904.0
2021-05-13 11:15:00,51.67,51.78,51.62,51.78,29079.0,45.8485,45.9461,45.8041,45.9461,29079.0
2021-05-13 11:20:00,51.77,51.77,51.67,51.74,21008.0,45.9372,45.9372,45.8485,45.9106,21008.0
2021-05-13 11:25:00,51.75,51.75,51.6,51.62,26905.0,45.9195,45.9195,45.7864,45.8041,26905.0
2021-05-13 11:30:00,51.62,51.67,51.58,51.65,20695.0,45.8041,45.8485,45.7686,45.8307,20695.0
2021-05-13 11:35:00,51.66,51.73,51.59,51.73,18821.0,45.8396,45.9017,45.7775,45.9017,18821.0
2021-05-13 11:40:00,51.72,51.73,51.59,51.61,17503.0,45.8929,45.9017,45.7775,45.7952,17503.0
2021-05-13 11:45:00,51.61,51.67,51.58,51.65,59995.0,45.7952,45.8485,45.7686,45.8307,59995.0
2021-05-13 11:50:00,51.65,51.69,51.62,51.67,17315.0,45.8307,45.8662,45.8041,45.8485,17315.0
2021-05-13 11:55:00,51.67,51.68,51.5,51.54,26383.0,45.8485,45.8574,45.6976,45.7331,26383.0
2021-05-13 12:00:00,51.54,51.62,51.52,51.56,64791.0,45.7331,45.8041,45.7154,45.7509,64791.0
2021-05-13 12:05:00,51.55,51.59,51.52,51.59,52747.0,45.742,45.7775,45.7154,45.7775,52747.0
2021-05-13 12:10:00,51.6,51.63,51.59,51.61,41358.0,45.7864,45.813,45.7775,45.7952,41358.0
2021-05-13 12:15:00,51.6,51.63,51.57,51.59,35514.0,45.7864,45.813,45.7598,45.7775,35514.0
2021-05-13 12:20:00,51.58,51.59,51.53,51.55,13399.0,45.7686,45.7775,45.7243,45.742,13399.0
2021-05-13 12:25:00,51.55,51.61,51.54,51.6,17013.0,45.742,45.7952,45.7331,45.7864,17013.0
2021-05-13 12:30:00,51.6,51.69,51.59,51.69,14670.0,45.7864,45.8662,45.7775,45.8662,14670.0
2021-05-13 12:35:00,51.69,51.7,51.65,51.66,28449.0,45.8662,45.8751,45.8307,45.8396,28449.0
2021-05-13 12:40:00,51.66,51.7,51.63,51.67,17314.0,45.8396,45.8751,45.813,45.8485,17314.0
2021-05-13 12:45:00,51.67,51.69,51.62,51.68,26435.0,45.8485,45.8662,45.8041,45.8574,26435.0
2021-05-13 12:50:00,51.68,51.69,51.63,51.69,31821.0,45.8574,45.8662,45.813,45.8662,31821.0
2021-05-13 12:55:00,51.69,51.69,51.5,51.57,92629.0,45.8662,45.8662,45.6976,45.7598,92629.0
2021-05-13 13:00:00,51.56,51.59,51.51,51.55,71811.0,45.7509,45.7775,45.7065,45.742,71811.0
2021-05-13 13:05:00,51.55,51.56,51.45,51.54,66351.0,45.742,45.7509,45.6533,45.7331,66351.0
2021-05-13 13:10:00,51.54,51.65,51.54,51.65,22247.0,45.7331,45.8307,45.7331,45.8307,22247.0
2021-05-13 13:15:00,51.65,51.72,51.64,51.68,22167.0,45.8307,45.8929,45.8219,45.8574,22167.0
2021-05-13 13:20:00,51.67,51.67,51.49,51.51,26334.0,45.8485,45.8485,45.6888,45.7065,26334.0
2021-05-13 13:25:00,51.52,51.55,51.47,51.54,16363.0,45.7154,45.742,45.671,45.7331,16363.0
2021-05-13 13:30:00,51.53,51.55,51.41,51.43,34657.0,45.7243,45.742,45.6178,45.6355,34657.0
2021-05-13 13:35:00,51.42,51.46,51.39,51.4,19589.0,45.6267,45.6621,45.6,45.6089,19589.0
2021-05-13 13:40:00,51.41,51.52,51.4,51.52,23316.0,45.6178,45.7154,45.6089,45.7154,23316.0
2021-05-13 13:45:00,51.51,51.53,51.4,51.43,44204.0,45.7065,45.7243,45.6089,45.6355,44204.0
2021-05-13 13:50:00,51.45,51.54,51.44,51.52,17188.0,45.6533,45.7331,45.6444,45.7154,17188.0
2021-05-13 13:55:00,51.52,51.56,51.52,51.55,14616.0,45.7154,45.7509,45.7154,45.742,14616.0
2021-05-13 14:00:00,51.54,51.67,51.54,51.66,85907.0,45.7331,45.8485,45.7331,45.8396,85907.0
2021-05-13 14:05:00,51.66,51.76,51.65,51.72,38092.0,45.8396,45.9283,45.8307,45.8929,38092.0
2021-05-13 14:10:00,51.72,51.74,51.67,51.67,49008.0,45.8929,45.9106,45.8485,45.8485,49008.0
2021-05-13 14:15:00,51.67,51.7,51.63,51.65,56336.0,45.8485,45.8751,45.813,45.8307,56336.0
2021-05-13 14:20:00,51.65,51.75,51.64,51.73,36431.0,45.8307,45.9195,45.8219,45.9017,36431.0
2021-05-13 14:25:00,51.73,51.82,51.7,51.82,40130.0,45.9017,45.9816,45.8751,45.9816,40130.0
2021-05-13 14:30:00,51.82,51.83,51.75,51.8,51266.0,45.9816,45.9905,45.9195,45.9638,51266.0
2021-05-13 14:35:00,51.8,51.86,51.79,51.8,39761.0,45.9638,46.0171,45.955,45.9638,39761.0
2021-05-13 14:40:00,51.8,51.88,51.79,51.85,33732.0,45.9638,46.0348,45.955,46.0082,33732.0
2021-05-13 14:45:00,51.83,51.84,51.76,51.79,20590.0,45.9905,45.9993,45.9283,45.955,20590.0
2021-05-13 14:50:00,51.79,51.79,51.74,51.78,32524.0,45.955,45.955,45.9106,45.9461,32524.0
2021-05-13 14:55:00,51.78,51.8,51.74,51.76,43400.0,45.9461,45.9638,45.9106,45.9283,43400.0
2021-05-13 15:00:00,51.77,51.91,51.76,51.86,45828.0,45.9372,46.0614,45.9283,46.0171,45828.0
2021-05-13 15:05:00,51.86,51.9,51.83,51.86,24636.0,46.0171,46.0526,45.9905,46.0171,24636.0
2021-05-13 15:10:00,51.87,51.91,51.83,51.85,28802.0,46.026,46.0614,45.9905,46.0082,28802.0
2021-05-13 15:15:00,51.85,51.89,51.85,51.86,29602.0,46.0082,46.0437,46.0082,46.0171,29602.0
2021-05-13 15:20:00,51.87,51.89,51.83,51.88,34270.0,46.026,46.0437,45.9905,46.0348,34270.0
2021-05-13 15:25:00,51.88,51.99,51.88,51.95,77699.0,46.0348,46.1324,46.0348,46.0969,77699.0
2021-05-13 15:30:00,51.95,52.0,51.93,51.98,60829.0,46.0969,46.1413,46.0792,46.1236,60829.0
2021-05-13 15:35:00,51.98,51.98,51.89,51.95,63519.0,46.1236,46.1236,46.0437,46.0969,63519.0
2021-05-13 15:40:00,51.95,51.99,51.91,51.98,56640.0,46.0969,46.1324,46.0614,46.1236,56640.0
2021-05-13 15:45:00,51.97,52.01,51.95,51.99,105849.0,46.1147,46.1502,46.0969,46.1324,105849.0
2021-05-13 15:50:00,51.99,51.99,51.81,51.82,141667.0,46.1324,46.1324,45.9727,45.9816,141667.0
2021-05-13 15:55:00,51.82,51.83,51.67,51.7,244523.0,45.9816,45.9905,45.8485,45.8751,244523.0
2021-05-14 09:30:00,51.98,52.22,51.87,51.98,114393.0,46.1236,46.3365,46.026,46.1236,114393.0
2021-05-14 09:35:00,51.99,52.16,51.95,52.04,39354.0,46.1324,46.2833,46.0969,46.1768,39354.0
2021-05-14 09:40:00,52.01,52.22,51.96,52.2,36901.0,46.1502,46.3365,46.1058,46.3188,36901.0
2021-05-14 09:45:00,52.21,52.29,52.14,52.18,30925.0,46.3276,46.3986,46.2655,46.301,30925.0
2021-05-14 09:50:00,52.17,52.2,52.12,52.19,32562.0,46.2922,46.3188,46.2478,46.3099,32562.0
2021-05-14 09:55:00,52.19,52.28,52.16,52.17,20566.0,46.3099,46.3898,46.2833,46.2922,20566.0
2021-05-14 10:00:00,52.17,52.22,52.09,52.21,27906.0,46.2922,46.3365,46.2212,46.3276,27906.0
2021-05-14 10:05:00,52.21,52.22,52.05,52.05,18554.0,46.3276,46.3365,46.1857,46.1857,18554.0
2021-05-14 10:10:00,52.04,52.12,52.01,52.05,19744.0,46.1768,46.2478,46.1502,46.1857,19744.0
2021-05-14 10:15:00,52.05,52.08,51.91,51.93,41627.0,46.1857,46.2123,46.0614,46.0792,41627.0
2021-05-14 10:20:00,51.91,52.02,51.91,51.98,18765.0,46.0614,46.1591,46.0614,46.1236,18765.0
2021-05-14 10:25:00,51.98,52.03,51.81,51.81,65456.0,46.1236,46.1679,45.9727,45.9727,65456.0
2021-05-14 10:30:00,51.81,51.93,51.81,51.91,30732.0,45.9727,46.0792,45.9727,46.0614,30732.0
2021-05-14 10:35:00,51.91,51.93,51.75,51.77,22116.0,46.0614,46.0792,45.9195,45.9372,22116.0
2021-05-14 10:40:00,51.77,51.8,51.7,51.75,51141.0,45.9372,45.9638,45.8751,45.9195,51141.0
2021-05-14 10:45:00,51.75,51.84,51.74,51.83,34361.0,45.9195,45.9993,45.9106,45.9905,34361.0
2021-05-14 10:50:00,51.83,51.86,51.8,51.8,26304.0,45.9905,46.0171,45.9638,45.9638,26304.0
2021-05-14 10:55:00,51.8,51.86,51.76,51.83,36428.0,45.9638,46.0171,45.9283,45.9905,36428.0
2021-05-14 11:00:00,51.82,51.83,51.68,51.69,54949.0,45.9816,45.9905,45.8574,45.8662,54949.0
2021-05-14 11:05:00,51.69,51.75,51.68,51.7,45474.0,45.8662,45.9195,45.8574,45.8751,45474.0
2021-05-14 11:10:00,51.7,51.74,51.68,51.7,34066.0,45.8751,45.9106,45.8574,45.8751,34066.0
2021-05-14 11:15:00,51.71,51.76,51.69,51.72,46831.0,45.884,45.9283,45.8662,45.8929,46831.0
2021-05-14 11:20:00,51.73,51.74,51.63,51.68,59037.0,45.9017,45.9106,45.813,45.8574,59037.0
2021-05-14 11:25:00,51.68,51.77,51.67,51.74,28620.0,45.8574,45.9372,45.8485,45.9106,28620.0
2021-05-14 11:30:00,51.75,51.77,51.72,51.73,30190.0,45.9195,45.9372,45.8929,45.9017,30190.0
2021-05-14 11:35:00,51.73,51.74,51.68,51.71,44569.0,45.9017,45.9106,45.8574,45.884,44569.0
2021-05-14 11:40:00,51.71,51.75,51.68,51.72,23748.0,45.884,45.9195,45.8574,45.8929,23748.0
2021-05-14 11:45:00,51.72,51.76,51.7,51.73,21830.0,45.8929,45.9283,45.8751,45.9017,21830.0
2021-05-14 11:50:00,51.73,51.73,51.66,51.67,12680.0,45.9017,45.9017,45.8396,45.8485,12680.0
2021-05-14 11:55:00,51.67,51.72,51.66,51.69,14756.0,45.8485,45.8929,45.8396,45.8662,14756.0
2021-05-14 12:00:00,51.69,51.71,51.68,51.71,26234.0,45.8662,45.884,45.8574,45.884,26234.0
2021-05-14 12:05:00,51.71,51.73,51.64,51.66,17611.0,45.884,45.9017,45.8219,45.8396,17611.0
2021-05-14 12:10:00,51.66,51.69,51.65,51.66,16057.0,45.8396,45.8662,45.8307,45.8396,16057.0
2021-05-14 12:15:00,51.66,51.7,51.64,51.69,17307.0,45.8396,45.8751,45.8219,45.8662,17307.0
2021-05-14 12:20:00,51.68,51.72,51.68,51.72,30077.0,45.8574,45.8929,45.8574,45.8929,30077.0
2021-05-14 12:25:00,51.72,51.73,51.68,51.7,25729.0,45.8929,45.9017,45.8574,45.8751,25729.0
2021-05-14 12:30:00,51.7,51.74,51.69,51.7,25581.0,45.8751,45.9106,45.8662,45.8751,25581.0
2021-05-14 12:35:00,51.71,51.73,51.7,51.72,23934.0,45.884,45.9017,45.8751,45.8929,23934.0
2021-05-14 12:40:00,51.72,51.73,51.69,51.69,17257.0,45.8929,45.9017,45.8662,45.8662,17257.0
2021-05-14 12:45:00,51.69,51.74,51.67,51.73,39499.0,45.8662,45.9106,45.8485,45.9017,39499.0
2021-05-14 12:50:00,51.73,51.81,51.73,51.8,27008.0,45.9017,45.9727,45.9017,45.9638,27008.0
2021-05-14 12:55:00,51.8,51.85,51.79,51.85,36643.0,45.9638,46.0082,45.955,46.0082,36643.0
2021-05-14 13:00:00,51.84,51.87,51.84,51.86,24342.0,45.9993,46.026,45.9993,46.0171,24342.0
2021-05-14 13:05:00,51.85,51.86,51.83,51.84,17295.0,46.0082,46.0171,45.9905,45.9993,17295.0
2021-05-14 13:10:00,51.85,51.86,51.82,51.83,15211.0,46.0082,46.0171,45.9816,45.9905,15211.0
2021-05-14 13:15:00,51.83,51.85,51.81,51.81,13894.0,45.9905,46.0082,45.9727,45.9727,13894.0
2021-05-14 13:20:00,51.82,51.85,51.81,51.82,79133.0,45.9816,46.0082,45.9727,45.9816,79133.0
2021-05-14 13:25:00,51.81,51.84,51.78,51.84,48017.0,45.9727,45.9993,45.9461,45.9993,48017.0
2021-05-14 13:30:00,51.84,51.9,51.83,51.89,24239.0,45.9993,46.0526,45.9905,46.0437,24239.0
2021-05-14 13:35:00,51.9,51.91,51.87,51.9,20770.0,46.0526,46.0614,46.026,46.0526,20770.0
2021-05-14 13:40:00,51.89,51.97,51.88,51.97,31858.0,46.0437,46.1147,46.0348,46.1147,31858.0
2021-05-14 13:45:00,51.96,51.96,51.9,51.91,10210.0,46.1058,46.1058,46.0526,46.0614,10210.0
2021-05-14 13:50:00,51.91,51.91,51.87,51.87,9742.0,46.0614,46.0614,46.026,46.026,9742.0
2021-05-14 13:55:00,51.86,51.89,51.84,51.84,18287.0,46.0171,46.0437,45.9993,45.9993,18287.0
2021-05-14 14:00:00,51.85,51.89,51.85,51.88,18312.0,46.0082,46.0437,46.0082,46.0348,18312.0
2021-05-14 14:05:00,51.88,51.92,51.87,51.91,14488.0,46.0348,46.0703,46.026,46.0614,14488.0
2021-05-14 14:10:00,51.91,51.98,51.9,51.95,21159.0,46.0614,46.1236,46.0526,46.0969,21159.0
2021-05-14 14:15:00,51.95,52.0,51.93,52.0,13395.0,46.0969,46.1413,46.0792,46.1413,13395.0
2021-05-14 14:20:00,52.0,52.0,51.94,51.95,44794.0,46.1413,46.1413,46.0881,46.0969,44794.0
2021-05-14 14:25:00,51.96,51.97,51.93,51.95,21287.0,46.1058,46.1147,46.0792,46.0969,21287.0
2021-05-14 14:30:00,51.96,52.01,51.95,51.98,41055.0,46.1058,46.1502,46.0969,46.1236,41055.0
2021-05-14 14:35:00,51.98,51.99,51.92,51.94,23297.0,46.1236,46.1324,46.0703,46.0881,23297.0
2021-05-14 14:40:00,51.94,51.98,51.92,51.93,24663.0,46.0881,46.1236,46.0703,46.0792,24663.0
2021-05-14 14:45:00,51.92,51.97,51.9,51.93,40717.0,46.0703,46.1147,46.0526,46.0792,40717.0
2021-05-14 14:50:00,51.93,51.94,51.9,51.91,27690.0,46.0792,46.0881,46.0526,46.0614,27690.0
2021-05-14 14:55:00,51.91,51.93,51.9,51.91,32160.0,46.0614,46.0792,46.0526,46.0614,32160.0
2021-05-14 15:00:00,51.91,51.92,51.87,51.9,44458.0,46.0614,46.0703,46.026,46.0526,44458.0
2021-05-14 15:05:00,51.91,52.0,51.89,51.98,59043.0,46.0614,46.1413,46.0437,46.1236,59043.0
2021-05-14 15:10:00,51.99,52.0,51.95,51.97,33921.0,46.1324,46.1413,46.0969,46.1147,33921.0
2021-05-14 15:15:00,51.97,52.04,51.96,52.02,134855.0,46.1147,46.1768,46.1058,46.1591,134855.0
2021-05-14 15:20:00,52.02,52.05,51.99,52.0,37647.0,46.1591,46.1857,46.1324,46.1413,37647.0
2021-05-14 15:25:00,51.99,52.0,51.92,51.93,36312.0,46.1324,46.1413,46.0703,46.0792,36312.0
2021-05-14 15:30:00,51.94,51.96,51.88,51.89,57024.0,46.0881,46.1058,46.0348,46.0437,57024.0
2021-05-14 15:35:00,51.89,51.93,51.88,51.91,45081.0,46.0437,46.0792,46.0348,46.0614,45081.0
2021-05-14 15:40:00,51.91,51.94,51.86,51.87,64598.0,46.0614,46.0881,46.0171,46.026,64598.0
2021-05-14 15:45:00,51.87,51.94,51.85,51.9,93575.0,46.026,46.0881,46.0082,46.0526,93575.0
2021-05-14 15:50:00,51.9,51.98,51.9,51.95,225526.0,46.0526,46.1236,46.0526,46.0969,225526.0
2021-05-14 15:55:00,51.94,51.96,51.78,51.78,428407.0,46.0881,46.1058,45.9461,45.9461,428407.0
2021-05-17 09:30:00,51.8,52.0,51.63,51.7,87719.0,45.9638,46.1413,45.813,45.8751,87719.0
2021-05-17 09:35:00,51.72,51.87,51.64,51.83,53173.0,45.8929,46.026,45.8219,45.9905,53173.0
2021-05-17 09:40:00,51.82,51.82,51.54,51.55,55344.0,45.9816,45.9816,45.7331,45.742,55344.0
2021-05-17 09:45:00,51.55,51.67,51.55,51.57,31021.0,45.742,45.8485,45.742,45.7598,31021.0
2021-05-17 09:50:00,51.56,51.57,51.42,51.49,51392.0,45.7509,45.7598,45.6267,45.6888,51392.0
2021-05-17 09:55:00,51.49,51.7,51.43,51.68,36039.0,45.6888,45.8751,45.6355,45.8574,36039.0
2021-05-17 10:00:00,51.68,51.8,51.59,51.75,40952.0,45.8574,45.9638,45.7775,45.9195,40952.0
2021-05-17 10:05:00,51.76,51.81,51.72,51.72,25157.0,45.9283,45.9727,45.8929,45.8929,25157.0
2021-05-17 10:10:00,51.71,51.81,51.6,51.8,57895.0,45.884,45.9727,45.7864,45.9638,57895.0
2021-05-17 10:15:00,51.8,51.95,51.77,51.93,29802.0,45.9638,46.0969,45.9372,46.0792,29802.0
2021-05-17 10:20:00,51.93,51.94,51.82,51.84,18430.0,46.0792,46.0881,45.9816,45.9993,18430.0
2021-05-17 10:25:00,51.84,51.89,51.71,51.72,27362.0,45.9993,46.0437,45.884,45.8929,27362.0
2021-05-17 10:30:00,51.71,51.77,51.69,51.69,28734.0,45.884,45.9372,45.8662,45.8662,28734.0
2021-05-17 10:35:00,51.69,51.97,51.67,51.95,25043.0,45.8662,46.1147,45.8485,46.0969,25043.0
2021-05-17 10:40:00,51.95,51.97,51.93,51.93,22512.0,46.0969,46.1147,46.0792,46.0792,22512.0
2021-05-17 10:45:00,51.94,51.99,51.9,51.98,11610.0,46.0881,46.1324,46.0526,46.1236,11610.0
2021-05-17 10:50:00,51.98,51.99,51.92,51.93,17275.0,46.1236,46.1324,46.0703,46.0792,17275.0
2021-05-17 10:55:00,51.93,51.95,51.82,51.83,51367.0,46.0792,46.0969,45.9816,45.9905,51367.0
2021-05-17 11:00:00,51.83,51.83,51.7,51.77,22712.0,45.9905,45.9905,45.8751,45.9372,22712.0
2021-05-17 11:05:00,51.77,51.81,51.76,51.77,17763.0,45.9372,45.9727,45.9283,45.9372,17763.0
2021-05-17 11:10:00,51.76,51.89,51.73,51.88,21042.0,45.9283,46.0437,45.9017,46.0348,21042.0
2021-05-17 11:15:00,51.88,51.88,51.79,51.81,16403.0,46.0348,46.0348,45.955,45.9727,16403.0
2021-05-17 11:20:00,51.82,51.89,51.81,51.83,12604.0,45.9816,46.0437,45.9727,45.9905,12604.0
2021-05-17 11:25:00,51.84,51.87,51.81,51.84,15805.0,45.9993,46.026,45.9727,45.9993,15805.0
2021-05-17 11:30:00,51.83,51.92,51.8,51.91,15474.0,45.9905,46.0703,45.9638,46.0614,15474.0
2021-05-17 11:35:00,51.92,52.01,51.91,51.98,17391.0,46.0703,46.1502,46.0614,46.1236,17391.0
2021-05-17 11:40:00,51.99,52.07,51.98,52.05,13621.0,46.1324,46.2034,46.1236,46.1857,13621.0
2021-05-17 11:45:00,52.05,52.1,52.04,52.05,19529.0,46.1857,46.23,46.1768,46.1857,19529.0
2021-05-17 11:50:00,52.05,52.08,51.99,52.03,16738.0,46.1857,46.2123,46.1324,46.1679,16738.0
2021-05-17 11:55:00,52.02,52.03,51.97,52.02,11472.0,46.1591,46.1679,46.1147,46.1591,11472.0
2021-05-17 12:00:00,52.01,52.05,51.97,52.05,14730.0,46.1502,46.1857,46.1147,46.1857,14730.0
2021-05-17 12:05:00,52.05,52.07,52.01,52.05,11837.0,46.1857,46.2034,46.1502,46.1857,11837.0
2021-05-17 12:10:00,52.05,52.11,52.05,52.09,16039.0,46.1857,46.2389,46.1857,46.2212,16039.0
2021-05-17 12:15:00,52.08,52.17,52.06,52.14,17863.0,46.2123,46.2922,46.1945,46.2655,17863.0
2021-05-17 12:20:00,52.15,52.18,52.15,52.18,9991.0,46.2744,46.301,46.2744,46.301,9991.0
2021-05-17 12:25:00,52.18,52.26,52.18,52.24,26389.0,46.301,46.372,46.301,46.3543,26389.0
2021-05-17 12:30:00,52.25,52.25,52.2,52.23,14845.0,46.3631,46.3631,46.3188,46.3454,14845.0
2021-05-17 12:35:00,52.23,52.24,52.19,52.19,18131.0,46.3454,46.3543,46.3099,46.3099,18131.0
2021-05-17 12:40:00,52.2,52.25,52.19,52.21,31638.0,46.3188,46.3631,46.3099,46.3276,31638.0
2021-05-17 12:45:00,52.21,52.21,52.12,52.12,9392.0,46.3276,46.3276,46.2478,46.2478,9392.0
2021-05-17 12:50:00,52.13,52.13,52.05,52.07,17390.0,46.2567,46.2567,46.1857,46.2034,17390.0
2021-05-17 12:55:00,52.07,52.11,52.05,52.11,16685.0,46.2034,46.2389,46.1857,46.2389,16685.0
2021-05-17 13:00:00,52.11,52.16,52.09,52.16,24904.0,46.2389,46.2833,46.2212,46.2833,24904.0
2021-05-17 13:05:00,52.16,52.2,52.13,52.15,15997.0,46.2833,46.3188,46.2567,46.2744,15997.0
2021-05-17 13:10:00,52.15,52.19,52.14,52.17,13608.0,46.2744,46.3099,46.2655,46.2922,13608.0
2021-05-17 13:15:00,52.17,52.17,52.08,52.1,18011.0,46.2922,46.2922,46.2123,46.23,18011.0
2021-05-17 13:20:00,52.11,52.14,52.08,52.13,14471.0,46.2389,46.2655,46.2123,46.2567,14471.0
2021-05-17 13:25:00,52.13,52.18,52.12,52.15,19029.0,46.2567,46.301,46.2478,46.2744,19029.0
2021-05-17 13:30:00,52.15,52.16,52.1,52.12,11257.0,46.2744,46.2833,46.23,46.2478,11257.0
2021-05-17 13:35:00,52.13,52.2,52.12,52.18,15817.0,46.2567,46.3188,46.2478,46.301,15817.0
2021-05-17 13:40:00,52.17,52.17,52.09,52.15,17518.0,46.2922,46.2922,46.2212,46.2744,17518.0
2021-05-17 13:45:00,52.16,52.27,52.14,52.25,17199.0,46.2833,46.3809,46.2655,46.3631,17199.0
2021-05-17 13:50:00,52.25,52.25,52.22,52.23,11515.0,46.3631,46.3631,46.3365,46.3454,11515.0
2021-05-17 13:55:00,52.23,52.27,52.21,52.26,14434.0,46.3454,46.3809,46.3276,46.372,14434.0
2021-05-17 14:00:00,52.25,52.29,52.23,52.29,23564.0,46.3631,46.3986,46.3454,46.3986,23564.0
2021-05-17 14:05:00,52.29,52.29,52.24,52.26,15743.0,46.3986,46.3986,46.3543,46.372,15743.0
2021-05-17 14:10:00,52.26,52.27,52.19,52.25,17311.0,46.372,46.3809,46.3099,46.3631,17311.0
2021-05-17 14:15:00,52.25,52.28,52.23,52.27,16537.0,46.3631,46.3898,46.3454,46.3809,16537.0
2021-05-17 14:20:00,52.26,52.28,52.24,52.26,23071.0,46.372,46.3898,46.3543,46.372,23071.0
2021-05-17 14:25:00,52.26,52.27,52.24,52.26,23141.0,46.372,46.3809,46.3543,46.372,23141.0
2021-05-17 14:30:00,52.26,52.28,52.25,52.26,23629.0,46.372,46.3898,46.3631,46.372,23629.0
2021-05-17 14:35:00,52.25,52.26,52.2,52.21,40077.0,46.3631,46.372,46.3188,46.3276,40077.0
2021-05-17 14:40:00,52.22,52.23,52.17,52.2,32419.0,46.3365,46.3454,46.2922,46.3188,32419.0
2021-05-17 14:45:00,52.2,52.22,52.16,52.17,39224.0,46.3188,46.3365,46.2833,46.2922,39224.0
2021-05-17 14:50:00,52.16,52.23,52.16,52.17,74797.0,46.2833,46.3454,46.2833,46.2922,74797.0
2021-05-17 14:55:00,52.17,52.2,52.15,52.18,72069.0,46.2922,46.3188,46.2744,46.301,72069.0
2021-05-17 15:00:00,52.18,52.19,52.14,52.16,198882.0,46.301,46.3099,46.2655,46.2833,198882.0
2021-05-17 15:05:00,52.17,52.24,52.16,52.21,47026.0,46.2922,46.3543,46.2833,46.3276,47026.0
2021-05-17 15:10:00,52.21,52.23,52.19,52.19,48803.0,46.3276,46.3454,46.3099,46.3099,48803.0
2021-05-17 15:15:00,52.19,52.19,52.1,52.12,34077.0,46.3099,46.3099,46.23,46.2478,34077.0
2021-05-17 15:20:00,52.12,52.13,52.09,52.12,33746.0,46.2478,46.2567,46.2212,46.2478,33746.0
2021-05-17 15:25:00,52.12,52.12,52.06,52.06,71826.0,46.2478,46.2478,46.1945,46.1945,71826.0
2021-05-17 15:30:00,52.07,52.07,52.03,52.07,58420.0,46.2034,46.2034,46.1679,46.2034,58420.0
2021-05-17 15:35:00,52.07,52.1,52.01,52.09,95242.0,46.2034,46.23,46.1502,46.2212,95242.0
2021-05-17 15:40:00,52.1,52.19,52.1,52.16,68797.0,46.23,46.3099,46.23,46.2833,68797.0
2021-05-17 15:45:00,52.15,52.18,52.11,52.13,105724.0,46.2744,46.301,46.2389,46.2567,105724.0
2021-05-17 15:50:00,52.12,52.17,52.1,52.16,187371.0,46.2478,46.2922,46.23,46.2833,187371.0
2021-05-17 15:55:00,52.15,52.17,52.07,52.08,345748.0,46.2744,46.2922,46.2034,46.2123,345748.0
2021-05-18 09:30:00,52.04,52.31,51.96,51.97,63754.0,46.1768,46.4164,46.1058,46.1147,63754.0
2021-05-18 09:35:00,51.97,52.13,51.96,52.13,28984.0,46.1147,46.2567,46.1058,46.2567,28984.0
2021-05-18 09:40:00,52.12,52.19,52.02,52.18,43616.0,46.2478,46.3099,46.1591,46.301,43616.0
2021-05-18 09:45:00,52.19,52.21,51.9,51.96,40414.0,46.3099,46.3276,46.0526,46.1058,40414.0
2021-05-18 09:50:00,51.97,52.15,51.92,52.15,26007.0,46.1147,46.2744,46.0703,46.2744,26007.0
2021-05-18 09:55:00,52.16,52.2,52.03,52.04,29757.0,46.2833,46.3188,46.1679,46.1768,29757.0
2021-05-18 10:00:00,52.04,52.05,51.88,51.95,29073.0,46.1768,46.1857,46.0348,46.0969,29073.0
2021-05-18 10:05:00,51.94,52.05,51.94,52.0,19278.0,46.0881,46.1857,46.0881,46.1413,19278.0
2021-05-18 10:10:00,52.0,52.0,51.86,51.88,49638.0,46.1413,46.1413,46.0171,46.0348,49638.0
2021-05-18 10:15:00,51.88,51.91,51.81,51.82,22802.0,46.0348,46.0614,45.9727,45.9816,22802.0
2021-05-18 10:20:00,51.83,52.05,51.82,52.04,22228.0,45.9905,46.1857,45.9816,46.1768,22228.0
2021-05-18 10:25:00,52.03,52.05,51.95,51.96,16726.0,46.1679,46.1857,46.0969,46.1058,16726.0
2021-05-18 10:30:00,51.95,51.97,51.88,51.94,25582.0,46.0969,46.1147,46.0348,46.0881,25582.0
2021-05-18 10:35:00,51.93,51.94,51.78,51.81,95873.0,46.0792,46.0881,45.9461,45.9727,95873.0
2021-05-18 10:40:00,51.8,51.88,51.76,51.85,56210.0,45.9638,46.0348,45.9283,46.0082,56210.0
2021-05-18 10:45:00,51.84,51.87,51.79,51.87,27613.0,45.9993,46.026,45.955,46.026,27613.0
2021-05-18 10:50:00,51.88,51.92,51.83,51.84,15518.0,46.0348,46.0703,45.9905,45.9993,15518.0
2021-05-18 10:55:00,51.85,51.88,51.82,51.87,39398.0,46.0082,46.0348,45.9816,46.026,39398.0
2021-05-18 11:00:00,51.87,51.88,51.66,51.66,69887.0,46.026,46.0348,45.8396,45.8396,69887.0
2021-05-18 11:05:00,51.66,51.74,51.65,51.71,38382.0,45.8396,45.9106,45.8307,45.884,38382.0
2021-05-18 11:10:00,51.71,51.72,51.63,51.65,49591.0,45.884,45.8929,45.813,45.8307,49591.0
2021-05-18 11:15:00,51.65,51.67,51.54,51.55,73867.0,45.8307,45.8485,45.7331,45.742,73867.0
2021-05-18 11:20:00,51.54,51.61,51.52,51.57,60981.0,45.7331,45.7952,45.7154,45.7598,60981.0
2021-05-18 11:25:00,51.58,51.63,51.55,51.57,42670.0,45.7686,45.813,45.742,45.7598,42670.0
2021-05-18 11:30:00,51.56,51.56,51.51,51.53,35261.0,45.7509,45.7509,45.7065,45.7243,35261.0
2021-05-18 11:35:00,51.53,51.59,51.53,51.57,42868.0,45.7243,45.7775,45.7243,45.7598,42868.0
2021-05-18 11:40:00,51.57,51.62,51.53,51.55,83721.0,45.7598,45.8041,45.7243,45.742,83721.0
2021-05-18 11:45:00,51.55,51.57,51.52,51.55,38342.0,45.742,45.7598,45.7154,45.742,38342.0
2021-05-18 11:50:00,51.55,51.55,51.51,51.52,27731.0,45.742,45.742,45.7065,45.7154,27731.0
2021-05-18 11:55:00,51.52,51.53,51.47,51.47,28254.0,45.7154,45.7243,45.671,45.671,28254.0
2021-05-18 12:00:00,51.47,51.47,51.43,51.47,22106.0,45.671,45.671,45.6355,45.671,22106.0
2021-05-18 12:05:00,51.47,51.47,51.41,51.43,16981.0,45.671,45.671,45.6178,45.6355,16981.0
2021-05-18 12:10:00,51.41,51.43,51.36,51.37,22527.0,45.6178,45.6355,45.5734,45.5823,22527.0
2021-05-18 12:15:00,51.36,51.42,51.34,51.4,24790.0,45.5734,45.6267,45.5557,45.6089,24790.0
2021-05-18 12:20:00,51.4,51.42,51.33,51.35,66190.0,45.6089,45.6267,45.5468,45.5645,66190.0
2021-05-18 12:25:00,51.35,51.48,51.34,51.43,88785.0,45.5645,45.6799,45.5557,45.6355,88785.0
2021-05-18 12:30:00,51.43,51.43,51.35,51.4,21771.0,45.6355,45.6355,45.5645,45.6089,21771.0
2021-05-18 12:35:00,51.39,51.42,51.38,51.38,11447.0,45.6,45.6267,45.5912,45.5912,11447.0
2021-05-18 12:40:00,51.39,51.45,51.39,51.44,29109.0,45.6,45.6533,45.6,45.6444,29109.0
2021-05-18 12:45:00,51.44,51.44,51.39,51.4,21788.0,45.6444,45.6444,45.6,45.6089,21788.0
2021-05-18 12:50:00,51.4,51.41,51.38,51.4,33295.0,45.6089,45.6178,45.5912,45.6089,33295.0
2021-05-18 12:55:00,51.4,51.42,51.38,51.41,76393.0,45.6089,45.6267,45.5912,45.6178,76393.0
2021-05-18 13:00:00,51.41,51.48,51.4,51.46,153613.0,45.6178,45.6799,45.6089,45.6621,153613.0
2021-05-18 13:05:00,51.45,51.46,51.36,51.4,33975.0,45.6533,45.6621,45.5734,45.6089,33975.0
2021-05-18 13:10:00,51.41,51.42,51.38,51.39,10823.0,45.6178,45.6267,45.5912,45.6,10823.0
2021-05-18 13:15:00,51.39,51.42,51.38,51.42,10462.0,45.6,45.6267,45.5912,45.6267,10462.0
2021-05-18 13:20:00,51.41,51.41,51.38,51.4,25207.0,45.6178,45.6178,45.5912,45.6089,25207.0
2021-05-18 13:25:00,51.4,51.41,51.37,51.4,41593.0,45.6089,45.6178,45.5823,45.6089,41593.0
2021-05-18 13:30:00,51.4,51.43,51.39,51.43,18897.0,45.6089,45.6355,45.6,45.6355,18897.0
2021-05-18 13:35:00,51.42,51.45,51.4,51.45,15021.0,45.6267,45.6533,45.6089,45.6533,15021.0
2021-05-18 13:40:00,51.46,51.46,51.42,51.45,18993.0,45.6621,45.6621,45.6267,45.6533,18993.0
2021-05-18 13:45:00,51.45,51.5,51.45,51.48,15583.0,45.6533,45.6976,45.6533,45.6799,15583.0
2021-05-18 13:50:00,51.48,51.51,51.48,51.48,19975.0,45.6799,45.7065,45.6799,45.6799,19975.0
2021-05-18 13:55:00,51.49,51.5,51.41,51.42,29006.0,45.6888,45.6976,45.6178,45.6267,29006.0
2021-05-18 14:00:00,51.42,51.43,51.33,51.34,43566.0,45.6267,45.6355,45.5468,45.5557,43566.0
2021-05-18 14:05:00,51.35,51.37,51.32,51.36,24203.0,45.5645,45.5823,45.5379,45.5734,24203.0
2021-05-18 14:10:00,51.35,51.37,51.33,51.35,12516.0,45.5645,45.5823,45.5468,45.5645,12516.0
2021-05-18 14:15:00,51.34,51.37,51.32,51.36,24799.0,45.5557,45.5823,45.5379,45.5734,24799.0
2021-05-18 14:20:00,51.37,51.37,51.3,51.3,22660.0,45.5823,45.5823,45.5202,45.5202,22660.0
2021-05-18 14:25:00,51.3,51.33,51.26,51.3,25869.0,45.5202,45.5468,45.4847,45.5202,25869.0
2021-05-18 14:30:00,51.3,51.31,51.26,51.27,25959.0,45.5202,45.529,45.4847,45.4936,25959.0
2021-05-18 14:35:00,51.27,51.29,51.21,51.25,30368.0,45.4936,45.5113,45.4403,45.4758,30368.0
2021-05-18 14:40:00,51.26,51.3,51.16,51.18,42685.0,45.4847,45.5202,45.3959,45.4137,42685.0
2021-05-18 14:45:00,51.18,51.21,51.16,51.19,33274.0,45.4137,45.4403,45.3959,45.4226,33274.0
2021-05-18 14:50:00,51.19,51.28,51.17,51.28,21588.0,45.4226,45.5024,45.4048,45.5024,21588.0
2021-05-18 14:55:00,51.27,51.37,51.25,51.36,26323.0,45.4936,45.5823,45.4758,45.5734,26323.0
2021-05-18 15:00:00,51.35,51.4,51.3,51.4,30479.0,45.5645,45.6089,45.5202,45.6089,30479.0
2021-05-18 15:05:00,51.4,51.4,51.34,51.35,42542.0,45.6089,45.6089,45.5557,45.5645,42542.0
2021-05-18 15:10:00,51.35,51.35,51.24,51.27,102710.0,45.5645,45.5645,45.4669,45.4936,102710.0
2021-05-18 15:15:00,51.27,51.36,51.26,51.3,43670.0,45.4936,45.5734,45.4847,45.5202,43670.0
2021-05-18 15:20:00,51.3,51.3,51.21,51.22,36445.0,45.5202,45.5202,45.4403,45.4492,36445.0
2021-05-18 15:25:00,51.22,51.25,51.19,51.2,47333.0,45.4492,45.4758,45.4226,45.4314,47333.0
2021-05-18 15:30:00,51.2,51.22,51.17,51.18,78925.0,45.4314,45.4492,45.4048,45.4137,78925.0
2021-05-18 15:35:00,51.18,51.19,51.12,51.16,88047.0,45.4137,45.4226,45.3605,45.3959,88047.0
2021-05-18 15:40:00,51.16,51.26,51.15,51.19,91860.0,45.3959,45.4847,45.3871,45.4226,91860.0
2021-05-18 15:45:00,51.19,51.23,51.03,51.05,132032.0,45.4226,45.4581,45.2806,45.2983,132032.0
2021-05-18 15:50:00,51.04,51.04,50.9,50.91,219228.0,45.2895,45.2895,45.1652,45.1741,219228.0
2021-05-18 15:55:00,50.91,50.94,50.73,50.75,551312.0,45.1741,45.2007,45.0144,45.0321,551312.0
2021-05-19 09:30:00,50.21,50.3,49.85,50.15,178038.0,44.553,44.6328,44.2335,44.4997,178038.0
2021-05-19 09:35:00,50.16,50.17,49.81,50.07,138086.0,44.5086,44.5175,44.198,44.4288,138086.0
2021-05-19 09:40:00,50.07,50.18,49.94,50.03,90699.0,44.4288,44.5264,44.3134,44.3933,90699.0
2021-05-19 09:45:00,50.03,50.16,49.97,50.01,58442.0,44.3933,44.5086,44.34,44.3755,58442.0
2021-05-19 09:50:00,50.01,50.13,49.88,50.11,65655.0,44.3755,44.482,44.2602,44.4642,65655.0
2021-05-19 09:55:00,50.07,50.18,50.02,50.09,57925.0,44.4288,44.5264,44.3844,44.4465,57925.0
2021-05-19 10:00:00,50.09,50.2,49.95,49.98,36739.0,44.4465,44.5441,44.3223,44.3489,36739.0
2021-05-19 10:05:00,49.98,50.07,49.93,49.93,31588.0,44.3489,44.4288,44.3045,44.3045,31588.0
2021-05-19 10:10:00,49.92,50.04,49.87,50.04,37729.0,44.2957,44.4021,44.2513,44.4021,37729.0
2021-05-19 10:15:00,50.03,50.2,49.95,50.2,41128.0,44.3933,44.5441,44.3223,44.5441,41128.0
2021-05-19 10:20:00,50.18,50.23,50.09,50.09,35879.0,44.5264,44.5707,44.4465,44.4465,35879.0
2021-05-19 10:25:00,50.1,50.24,50.06,50.24,25957.0,44.4554,44.5796,44.4199,44.5796,25957.0
2021-05-19 10:30:00,50.24,50.25,50.11,50.19,25435.0,44.5796,44.5885,44.4642,44.5352,25435.0
2021-05-19 10:35:00,50.19,50.23,50.05,50.06,48078.0,44.5352,44.5707,44.411,44.4199,48078.0
2021-05-19 10:40:00,50.04,50.12,49.95,50.12,31903.0,44.4021,44.4731,44.3223,44.4731,31903.0
2021-05-19 10:45:00,50.13,50.16,50.04,50.1,28267.0,44.482,44.5086,44.4021,44.4554,28267.0
2021-05-19 10:50:00,50.09,50.21,50.08,50.15,27116.0,44.4465,44.553,44.4376,44.4997,27116.0
2021-05-19 10:55:00,50.15,50.22,50.11,50.2,23808.0,44.4997,44.5619,44.4642,44.5441,23808.0
2021-05-19 11:00:00,50.19,50.19,50.1,50.11,15515.0,44.5352,44.5352,44.4554,44.4642,15515.0
2021-05-19 11:05:00,50.12,50.28,50.09,50.28,38887.0,44.4731,44.6151,44.4465,44.6151,38887.0
2021-05-19 11:10:00,50.27,50.28,50.22,50.23,20232.0,44.6062,44.6151,44.5619,44.5707,20232.0
2021-05-19 11:15:00,50.24,50.26,50.19,50.2,31537.0,44.5796,44.5973,44.5352,44.5441,31537.0
2021-05-19 11:20:00,50.21,50.34,50.2,50.33,38635.0,44.553,44.6683,44.5441,44.6595,38635.0
2021-05-19 11:25:00,50.32,50.36,50.29,50.36,67042.0,44.6506,44.6861,44.624,44.6861,67042.0
2021-05-19 11:30:00,50.36,50.38,50.23,50.25,27997.0,44.6861,44.7038,44.5707,44.5885,27997.0
2021-05-19 11:35:00,50.25,50.28,50.22,50.23,18409.0,44.5885,44.6151,44.5619,44.5707,18409.0
2021-05-19 11:40:00,50.23,50.25,50.19,50.23,26865.0,44.5707,44.5885,44.5352,44.5707,26865.0
2021-05-19 11:45:00,50.23,50.32,50.22,50.32,19227.0,44.5707,44.6506,44.5619,44.6506,19227.0
2021-05-19 11:50:00,50.31,50.32,50.27,50.29,48902.0,44.6417,44.6506,44.6062,44.624,48902.0
2021-05-19 11:55:00,50.29,50.38,50.29,50.34,30367.0,44.624,44.7038,44.624,44.6683,30367.0
2021-05-19 12:00:00,50.36,50.36,50.26,50.3,20927.0,44.6861,44.6861,44.5973,44.6328,20927.0
2021-05-19 12:05:00,50.3,50.33,50.26,50.3,21690.0,44.6328,44.6595,44.5973,44.6328,21690.0
2021-05-19 12:10:00,50.3,50.35,50.3,50.33,14691.0,44.6328,44.6772,44.6328,44.6595,14691.0
2021-05-19 12:15:00,50.33,50.4,50.32,50.4,25137.0,44.6595,44.7216,44.6506,44.7216,25137.0
2021-05-19 12:20:00,50.39,50.42,50.36,50.41,21007.0,44.7127,44.7393,44.6861,44.7304,21007.0
2021-05-19 12:25:00,50.41,50.41,50.34,50.35,22125.0,44.7304,44.7304,44.6683,44.6772,22125.0
2021-05-19 12:30:00,50.36,50.42,50.34,50.4,18986.0,44.6861,44.7393,44.6683,44.7216,18986.0
2021-05-19 12:35:00,50.4,50.43,50.35,50.42,19114.0,44.7216,44.7482,44.6772,44.7393,19114.0
2021-05-19 12:40:00,50.41,50.48,50.4,50.44,34100.0,44.7304,44.7926,44.7216,44.7571,34100.0
2021-05-19 12:45:00,50.45,50.46,50.42,50.43,17253.0,44.7659,44.7748,44.7393,44.7482,17253.0
2021-05-19 12:50:00,50.44,50.5,50.42,50.48,16010.0,44.7571,44.8103,44.7393,44.7926,16010.0
2021-05-19 12:55:00,50.48,50.49,50.45,50.46,17758.0,44.7926,44.8014,44.7659,44.7748,17758.0
2021-05-19 13:00:00,50.46,50.54,50.44,50.54,22487.0,44.7748,44.8458,44.7571,44.8458,22487.0
2021-05-19 13:05:00,50.53,50.61,50.51,50.56,20438.0,44.8369,44.9079,44.8192,44.8635,20438.0
2021-05-19 13:10:00,50.56,50.58,50.53,50.54,15042.0,44.8635,44.8813,44.8369,44.8458,15042.0
2021-05-19 13:15:00,50.55,50.61,50.53,50.58,20168.0,44.8547,44.9079,44.8369,44.8813,20168.0
2021-05-19 13:20:00,50.57,50.58,50.52,50.52,17800.0,44.8724,44.8813,44.8281,44.8281,17800.0
2021-05-19 13:25:00,50.51,50.52,50.48,50.5,17100.0,44.8192,44.8281,44.7926,44.8103,17100.0
2021-05-19 13:30:00,50.5,50.53,50.48,50.52,21625.0,44.8103,44.8369,44.7926,44.8281,21625.0
2021-05-19 13:35:00,50.52,50.53,50.46,50.51,26361.0,44.8281,44.8369,44.7748,44.8192,26361.0
2021-05-19 13:40:00,50.5,50.51,50.47,50.48,13858.0,44.8103,44.8192,44.7837,44.7926,13858.0
2021-05-19 13:45:00,50.48,50.53,50.46,50.53,31394.0,44.7926,44.8369,44.7748,44.8369,31394.0
2021-05-19 13:50:00,50.54,50.54,50.48,50.54,21218.0,44.8458,44.8458,44.7926,44.8458,21218.0
2021-05-19 13:55:00,50.53,50.54,50.46,50.47,22001.0,44.8369,44.8458,44.7748,44.7837,22001.0
2021-05-19 14:00:00,50.45,50.54,50.3,50.31,47665.0,44.7659,44.8458,44.6328,44.6417,47665.0
2021-05-19 14:05:00,50.31,50.34,50.23,50.31,72072.0,44.6417,44.6683,44.5707,44.6417,72072.0
2021-05-19 14:10:00,50.31,50.32,50.22,50.24,32283.0,44.6417,44.6506,44.5619,44.5796,32283.0
2021-05-19 14:15:00,50.24,50.24,50.16,50.22,65822.0,44.5796,44.5796,44.5086,44.5619,65822.0
2021-05-19 14:20:00,50.23,50.51,50.23,50.49,174007.0,44.5707,44.8192,44.5707,44.8014,174007.0
2021-05-19 14:25:00,50.48,50.49,50.39,50.47,32120.0,44.7926,44.8014,44.7127,44.7837,32120.0
2021-05-19 14:30:00,50.47,50.53,50.38,50.39,51888.0,44.7837,44.8369,44.7038,44.7127,51888.0
2021-05-19 14:35:00,50.4,50.42,50.27,50.31,32166.0,44.7216,44.7393,44.6062,44.6417,32166.0
2021-05-19 14:40:00,50.31,50.34,50.28,50.31,30108.0,44.6417,44.6683,44.6151,44.6417,30108.0
2021-05-19 14:45:00,50.31,50.38,50.28,50.35,26181.0,44.6417,44.7038,44.6151,44.6772,26181.0
2021-05-19 14:50:00,50.35,50.37,50.32,50.36,28892.0,44.6772,44.695,44.6506,44.6861,28892.0
2021-05-19 14:55:00,50.37,50.44,50.32,50.33,29383.0,44.695,44.7571,44.6506,44.6595,29383.0
2021-05-19 15:00:00,50.32,50.37,50.29,50.36,62770.0,44.6506,44.695,44.624,44.6861,62770.0
2021-05-19 15:05:00,50.36,50.47,50.35,50.47,34886.0,44.6861,44.7837,44.6772,44.7837,34886.0
2021-05-19 15:10:00,50.47,50.54,50.46,50.47,52598.0,44.7837,44.8458,44.7748,44.7837,52598.0
2021-05-19 15:15:00,50.46,50.49,50.45,50.48,52143.0,44.7748,44.8014,44.7659,44.7926,52143.0
2021-05-19 15:20:00,50.48,50.58,50.46,50.54,64099.0,44.7926,44.8813,44.7748,44.8458,64099.0
2021-05-19 15:25:00,50.54,50.65,50.53,50.63,95220.0,44.8458,44.9434,44.8369,44.9257,95220.0
2021-05-19 15:30:00,50.63,50.64,50.49,50.53,52502.0,44.9257,44.9345,44.8014,44.8369,52502.0
2021-05-19 15:35:00,50.53,50.62,50.52,50.58,55125.0,44.8369,44.9168,44.8281,44.8813,55125.0
2021-05-19 15:40:00,50.58,50.66,50.58,50.63,62943.0,44.8813,44.9523,44.8813,44.9257,62943.0
2021-05-19 15:45:00,50.63,50.65,50.57,50.64,102967.0,44.9257,44.9434,44.8724,44.9345,102967.0
2021-05-19 15:50:00,50.64,50.87,50.62,50.86,187943.0,44.9345,45.1386,44.9168,45.1297,187943.0
2021-05-19 15:55:00,50.86,50.89,50.77,50.86,339663.0,45.1297,45.1564,45.0499,45.1297,339663.0
2021-05-20 09:30:00,50.85,50.97,50.7,50.7,66879.0,45.1209,45.2274,44.9878,44.9878,66879.0
2021-05-20 09:35:00,50.67,50.71,50.45,50.48,32915.0,44.9612,44.9966,44.7659,44.7926,32915.0
2021-05-20 09:40:00,50.45,50.54,50.41,50.54,44591.0,44.7659,44.8458,44.7304,44.8458,44591.0
2021-05-20 09:45:00,50.54,50.75,50.53,50.73,29290.0,44.8458,45.0321,44.8369,45.0144,29290.0
2021-05-20 09:50:00,50.72,50.74,50.58,50.61,26848.0,45.0055,45.0233,44.8813,44.9079,26848.0
2021-05-20 09:55:00,50.62,50.72,50.6,50.71,18434.0,44.9168,45.0055,44.899,44.9966,18434.0
2021-05-20 10:00:00,50.7,50.76,50.58,50.74,24490.0,44.9878,45.041,44.8813,45.0233,24490.0
2021-05-20 10:05:00,50.74,50.77,50.56,50.58,17375.0,45.0233,45.0499,44.8635,44.8813,17375.0
2021-05-20 10:10:00,50.59,50.6,50.53,50.56,22832.0,44.8902,44.899,44.8369,44.8635,22832.0
2021-05-20 10:15:00,50.55,50.6,50.55,50.59,30424.0,44.8547,44.899,44.8547,44.8902,30424.0
2021-05-20 10:20:00,50.59,50.62,50.54,50.61,31521.0,44.8902,44.9168,44.8458,44.9079,31521.0
2021-05-20 10:25:00,50.61,50.72,50.6,50.72,21654.0,44.9079,45.0055,44.899,45.0055,21654.0
2021-05-20 10:30:00,50.72,50.75,50.68,50.71,18139.0,45.0055,45.0321,44.97,44.9966,18139.0
2021-05-20 10:35:00,50.7,50.7,50.61,50.67,16456.0,44.9878,44.9878,44.9079,44.9612,16456.0
2021-05-20 10:40:00,50.67,50.79,50.67,50.78,14388.0,44.9612,45.0676,44.9612,45.0588,14388.0
2021-05-20 10:45:00,50.79,50.87,50.79,50.86,27841.0,45.0676,45.1386,45.0676,45.1297,27841.0
2021-05-20 10:50:00,50.85,50.9,50.84,50.88,13411.0,45.1209,45.1652,45.112,45.1475,13411.0
2021-05-20 10:55:00,50.9,50.9,50.84,50.89,8344.0,45.1652,45.1652,45.112,45.1564,8344.0
2021-05-20 11:00:00,50.88,50.93,50.85,50.91,11758.0,45.1475,45.1919,45.1209,45.1741,11758.0
2021-05-20 11:05:00,50.91,50.95,50.9,50.91,10506.0,45.1741,45.2096,45.1652,45.1741,10506.0
2021-05-20 11:10:00,50.92,50.93,50.87,50.88,22645.0,45.183,45.1919,45.1386,45.1475,22645.0
2021-05-20 11:15:00,50.89,50.89,50.82,50.82,9669.0,45.1564,45.1564,45.0943,45.0943,9669.0
2021-05-20 11:20:00,50.83,50.86,50.83,50.85,5528.0,45.1031,45.1297,45.1031,45.1209,5528.0
2021-05-20 11:25:00,50.85,50.88,50.83,50.84,11080.0,45.1209,45.1475,45.1031,45.112,11080.0
2021-05-20 11:30:00,50.84,50.95,50.84,50.94,10266.0,45.112,45.2096,45.112,45.2007,10266.0
2021-05-20 11:35:00,50.95,50.98,50.9,50.96,21595.0,45.2096,45.2362,45.1652,45.2185,21595.0
2021-05-20 11:40:00,50.95,50.95,50.88,50.93,14244.0,45.2096,45.2096,45.1475,45.1919,14244.0
2021-05-20 11:45:00,50.94,50.99,50.93,50.97,12177.0,45.2007,45.2451,45.1919,45.2274,12177.0
2021-05-20 11:50:00,50.98,50.99,50.92,50.94,11053.0,45.2362,45.2451,45.183,45.2007,11053.0
2021-05-20 11:55:00,50.94,50.97,50.91,50.94,16209.0,45.2007,45.2274,45.1741,45.2007,16209.0
2021-05-20 12:00:00,50.93,50.93,50.87,50.89,12335.0,45.1919,45.1919,45.1386,45.1564,12335.0
2021-05-20 12:05:00,50.88,50.91,50.86,50.91,11219.0,45.1475,45.1741,45.1297,45.1741,11219.0
2021-05-20 12:10:00,50.9,50.92,50.85,50.86,24820.0,45.1652,45.183,45.1209,45.1297,24820.0
2021-05-20 12:15:00,50.87,50.88,50.75,50.75,25467.0,45.1386,45.1475,45.0321,45.0321,25467.0
2021-05-20 12:20:00,50.75,50.77,50.68,50.69,14815.0,45.0321,45.0499,44.97,44.9789,14815.0
2021-05-20 12:25:00,50.69,50.71,50.62,50.62,18044.0,44.9789,44.9966,44.9168,44.9168,18044.0
2021-05-20 12:30:00,50.63,50.66,50.62,50.63,16115.0,44.9257,44.9523,44.9168,44.9257,16115.0
2021-05-20 12:35:00,50.62,50.64,50.53,50.54,28394.0,44.9168,44.9345,44.8369,44.8458,28394.0
2021-05-20 12:40:00,50.53,50.55,50.44,50.45,28332.0,44.8369,44.8547,44.7571,44.7659,28332.0
2021-05-20 12:45:00,50.46,50.5,50.45,50.47,17452.0,44.7748,44.8103,44.7659,44.7837,17452.0
2021-05-20 12:50:00,50.47,50.53,50.47,50.51,16186.0,44.7837,44.8369,44.7837,44.8192,16186.0
2021-05-20 12:55:00,50.51,50.56,50.49,50.53,13151.0,44.8192,44.8635,44.8014,44.8369,13151.0
2021-05-20 13:00:00,50.53,50.54,50.49,50.52,11416.0,44.8369,44.8458,44.8014,44.8281,11416.0
2021-05-20 13:05:00,50.51,50.6,50.51,50.59,46852.0,44.8192,44.899,44.8192,44.8902,46852.0
2021-05-20 13:10:00,50.59,50.65,50.58,50.61,12654.0,44.8902,44.9434,44.8813,44.9079,12654.0
2021-05-20 13:15:00,50.61,50.65,50.61,50.63,11072.0,44.9079,44.9434,44.9079,44.9257,11072.0
2021-05-20 13:20:00,50.63,50.65,50.61,50.64,24248.0,44.9257,44.9434,44.9079,44.9345,24248.0
2021-05-20 13:25:00,50.64,50.66,50.59,50.62,19668.0,44.9345,44.9523,44.8902,44.9168,19668.0
2021-05-20 13:30:00,50.62,50.63,50.57,50.57,14666.0,44.9168,44.9257,44.8724,44.8724,14666.0
2021-05-20 13:35:00,50.56,50.59,50.53,50.58,23887.0,44.8635,44.8902,44.8369,44.8813,23887.0
2021-05-20 13:40:00,50.57,50.6,50.55,50.55,10105.0,44.8724,44.899,44.8547,44.8547,10105.0
2021-05-20 13:45:00,50.56,50.6,50.55,50.6,15930.0,44.8635,44.899,44.8547,44.899,15930.0
2021-05-20 13:50:00,50.61,50.61,50.52,50.53,17406.0,44.9079,44.9079,44.8281,44.8369,17406.0
2021-05-20 13:55:00,50.53,50.6,50.5,50.6,14131.0,44.8369,44.899,44.8103,44.899,14131.0
2021-05-20 14:00:00,50.6,50.62,50.58,50.6,15719.0,44.899,44.9168,44.8813,44.899,15719.0
2021-05-20 14:05:00,50.6,50.67,50.59,50.66,12506.0,44.899,44.9612,44.8902,44.9523,12506.0
2021-05-20 14:10:00,50.66,50.69,50.65,50.65,13968.0,44.9523,44.9789,44.9434,44.9434,13968.0
2021-05-20 14:15:00,50.66,50.66,50.6,50.64,17724.0,44.9523,44.9523,44.899,44.9345,17724.0
2021-05-20 14:20:00,50.64,50.65,50.61,50.63,15486.0,44.9345,44.9434,44.9079,44.9257,15486.0
2021-05-20 14:25:00,50.62,50.66,50.59,50.65,13115.0,44.9168,44.9523,44.8902,44.9434,13115.0
2021-05-20 14:30:00,50.67,50.68,50.6,50.61,20879.0,44.9612,44.97,44.899,44.9079,20879.0
2021-05-20 14:35:00,50.61,50.66,50.6,50.64,15452.0,44.9079,44.9523,44.899,44.9345,15452.0
2021-05-20 14:40:00,50.64,50.66,50.63,50.64,15215.0,44.9345,44.9523,44.9257,44.9345,15215.0
2021-05-20 14:45:00,50.65,50.68,50.61,50.64,20863.0,44.9434,44.97,44.9079,44.9345,20863.0
2021-05-20 14:50:00,50.64,50.67,50.62,50.66,14191.0,44.9345,44.9612,44.9168,44.9523,14191.0
2021-05-20 14:55:00,50.66,50.66,50.6,50.61,22715.0,44.9523,44.9523,44.899,44.9079,22715.0
2021-05-20 15:00:00,50.61,50.65,50.57,50.63,22965.0,44.9079,44.9434,44.8724,44.9257,22965.0
2021-05-20 15:05:00,50.63,50.66,50.61,50.65,73717.0,44.9257,44.9523,44.9079,44.9434,73717.0
2021-05-20 15:10:00,50.66,50.78,50.65,50.76,24176.0,44.9523,45.0588,44.9434,45.041,24176.0
2021-05-20 15:15:00,50.76,50.81,50.75,50.78,25109.0,45.041,45.0854,45.0321,45.0588,25109.0
2021-05-20 15:20:00,50.78,50.85,50.76,50.85,24132.0,45.0588,45.1209,45.041,45.1209,24132.0
2021-05-20 15:25:00,50.85,50.9,50.84,50.89,21197.0,45.1209,45.1652,45.112,45.1564,21197.0
2021-05-20 15:30:00,50.9,50.9,50.81,50.81,30366.0,45.1652,45.1652,45.0854,45.0854,30366.0
2021-05-20 15:35:00,50.82,50.85,50.78,50.78,28811.0,45.0943,45.1209,45.0588,45.0588,28811.0
2021-05-20 15:40:00,50.79,50.8,50.72,50.76,30694.0,45.0676,45.0765,45.0055,45.041,30694.0
2021-05-20 15:45:00,50.75,50.79,50.7,50.71,47985.0,45.0321,45.0676,44.9878,44.9966,47985.0
2021-05-20 15:50:00,50.69,50.71,50.63,50.69,110842.0,44.9789,44.9966,44.9257,44.9789,110842.0
2021-05-20 15:55:00,50.69,50.69,50.57,50.6,216638.0,44.9789,44.9789,44.8724,44.899,216638.0
2021-05-21 09:30:00,50.8,51.07,50.72,51.07,164072.0,45.0765,45.3161,45.0055,45.3161,164072.0
2021-05-21 09:35:00,51.06,51.36,51.03,51.35,49742.0,45.3072,45.5734,45.2806,45.5645,49742.0
2021-05-21 09:40:00,51.36,51.38,51.27,51.33,25221.0,45.5734,45.5912,45.4936,45.5468,25221.0
2021-05-21 09:45:00,51.32,51.47,51.32,51.46,33066.0,45.5379,45.671,45.5379,45.6621,33066.0
2021-05-21 09:50:00,51.46,51.54,51.38,51.47,55037.0,45.6621,45.7331,45.5912,45.671,55037.0
2021-05-21 09:55:00,51.45,51.51,51.4,51.46,26649.0,45.6533,45.7065,45.6089,45.6621,26649.0
2021-05-21 10:00:00,51.45,51.45,51.27,51.34,23235.0,45.6533,45.6533,45.4936,45.5557,23235.0
2021-05-21 10:05:00,51.36,51.39,51.24,51.38,20945.0,45.5734,45.6,45.4669,45.5912,20945.0
2021-05-21 10:10:00,51.36,51.43,51.34,51.35,24953.0,45.5734,45.6355,45.5557,45.5645,24953.0
2021-05-21 10:15:00,51.37,51.42,51.34,51.42,19753.0,45.5823,45.6267,45.5557,45.6267,19753.0
2021-05-21 10:20:00,51.4,51.41,51.3,51.32,25050.0,45.6089,45.6178,45.5202,45.5379,25050.0
2021-05-21 10:25:00,51.3,51.41,51.27,51.36,20224.0,45.5202,45.6178,45.4936,45.5734,20224.0
2021-05-21 10:30:00,51.35,51.45,51.35,51.44,19154.0,45.5645,45.6533,45.5645,45.6444,19154.0
2021-05-21 10:35:00,51.42,51.44,51.37,51.39,17888.0,45.6267,45.6444,45.5823,45.6,17888.0
2021-05-21 10:40:00,51.38,51.44,51.36,51.42,19626.0,45.5912,45.6444,45.5734,45.6267,19626.0
2021-05-21 10:45:00,51.41,51.49,51.36,51.49,39822.0,45.6178,45.6888,45.5734,45.6888,39822.0
2021-05-21 10:50:00,51.48,51.56,51.47,51.54,13599.0,45.6799,45.7509,45.671,45.7331,13599.0
2021-05-21 10:55:00,51.55,51.64,51.55,51.63,19325.0,45.742,45.8219,45.742,45.813,19325.0
2021-05-21 11:00:00,51.64,51.68,51.61,51.67,30258.0,45.8219,45.8574,45.7952,45.8485,30258.0
2021-05-21 11:05:00,51.67,51.76,51.67,51.71,15364.0,45.8485,45.9283,45.8485,45.884,15364.0
2021-05-21 11:10:00,51.72,51.75,51.63,51.64,27750.0,45.8929,45.9195,45.813,45.8219,27750.0
2021-05-21 11:15:00,51.65,51.7,51.61,51.64,22484.0,45.8307,45.8751,45.7952,45.8219,22484.0
2021-05-21 11:20:00,51.64,51.71,51.63,51.65,14085.0,45.8219,45.884,45.813,45.8307,14085.0
2021-05-21 11:25:00,51.66,51.67,51.62,51.64,10570.0,45.8396,45.8485,45.8041,45.8219,10570.0
2021-05-21 11:30:00,51.64,51.64,51.57,51.59,19646.0,45.8219,45.8219,45.7598,45.7775,19646.0
2021-05-21 11:35:00,51.6,51.66,51.58,51.66,16603.0,45.7864,45.8396,45.7686,45.8396,16603.0
2021-05-21 11:40:00,51.66,51.72,51.65,51.69,10290.0,45.8396,45.8929,45.8307,45.8662,10290.0
2021-05-21 11:45:00,51.69,51.7,51.64,51.68,11632.0,45.8662,45.8751,45.8219,45.8574,11632.0
2021-05-21 11:50:00,51.69,51.71,51.59,51.6,13810.0,45.8662,45.884,45.7775,45.7864,13810.0
2021-05-21 11:55:00,51.61,51.63,51.58,51.61,13507.0,45.7952,45.813,45.7686,45.7952,13507.0
2021-05-21 12:00:00,51.61,51.61,51.56,51.58,14864.0,45.7952,45.7952,45.7509,45.7686,14864.0
2021-05-21 12:05:00,51.57,51.57,51.42,51.43,45619.0,45.7598,45.7598,45.6267,45.6355,45619.0
2021-05-21 12:10:00,51.42,51.5,51.41,51.47,13164.0,45.6267,45.6976,45.6178,45.671,13164.0
2021-05-21 12:15:00,51.46,51.5,51.46,51.48,8544.0,45.6621,45.6976,45.6621,45.6799,8544.0
2021-05-21 12:20:00,51.47,51.5,51.45,51.46,11682.0,45.671,45.6976,45.6533,45.6621,11682.0
2021-05-21 12:25:00,51.46,51.48,51.41,51.46,13879.0,45.6621,45.6799,45.6178,45.6621,13879.0
2021-05-21 12:30:00,51.47,51.49,51.46,51.46,9131.0,45.671,45.6888,45.6621,45.6621,9131.0
2021-05-21 12:35:00,51.46,51.46,51.37,51.38,31085.0,45.6621,45.6621,45.5823,45.5912,31085.0
2021-05-21 12:40:00,51.38,51.39,51.35,51.37,24788.0,45.5912,45.6,45.5645,45.5823,24788.0
2021-05-21 12:45:00,51.37,51.37,51.32,51.32,11264.0,45.5823,45.5823,45.5379,45.5379,11264.0
2021-05-21 12:50:00,51.31,51.32,51.27,51.28,29300.0,45.529,45.5379,45.4936,45.5024,29300.0
2021-05-21 12:55:00,51.27,51.27,51.16,51.17,42979.0,45.4936,45.4936,45.3959,45.4048,42979.0
2021-05-21 13:00:00,51.18,51.19,51.15,51.18,44156.0,45.4137,45.4226,45.3871,45.4137,44156.0
2021-05-21 13:05:00,51.19,51.25,51.16,51.2,88714.0,45.4226,45.4758,45.3959,45.4314,88714.0
2021-05-21 13:10:00,51.2,51.21,51.17,51.18,20172.0,45.4314,45.4403,45.4048,45.4137,20172.0
2021-05-21 13:15:00,51.19,51.26,51.19,51.25,30297.0,45.4226,45.4847,45.4226,45.4758,30297.0
2021-05-21 13:20:00,51.25,51.29,51.23,51.28,25829.0,45.4758,45.5113,45.4581,45.5024,25829.0
2021-05-21 13:25:00,51.28,51.34,51.28,51.34,17659.0,45.5024,45.5557,45.5024,45.5557,17659.0
2021-05-21 13:30:00,51.34,51.4,51.33,51.4,24213.0,45.5557,45.6089,45.5468,45.6089,24213.0
2021-05-21 13:35:00,51.4,51.43,51.37,51.43,9164.0,45.6089,45.6355,45.5823,45.6355,9164.0
2021-05-21 13:40:00,51.43,51.44,51.38,51.4,26000.0,45.6355,45.6444,45.5912,45.6089,26000.0
2021-05-21 13:45:00,51.4,51.44,51.39,51.43,18508.0,45.6089,45.6444,45.6,45.6355,18508.0
2021-05-21 13:50:00,51.44,51.44,51.35,51.38,25397.0,45.6444,45.6444,45.5645,45.5912,25397.0
2021-05-21 13:55:00,51.38,51.47,51.38,51.47,15955.0,45.5912,45.671,45.5912,45.671,15955.0
2021-05-21 14:00:00,51.46,51.48,51.44,51.47,35381.0,45.6621,45.6799,45.6444,45.671,35381.0
2021-05-21 14:05:00,51.46,51.51,51.45,51.51,25327.0,45.6621,45.7065,45.6533,45.7065,25327.0
2021-05-21 14:10:00,51.5,51.52,51.47,51.51,25031.0,45.6976,45.7154,45.671,45.7065,25031.0
2021-05-21 14:15:00,51.51,51.53,51.49,51.49,16758.0,45.7065,45.7243,45.6888,45.6888,16758.0
2021-05-21 14:20:00,51.5,51.5,51.41,51.43,35945.0,45.6976,45.6976,45.6178,45.6355,35945.0
2021-05-21 14:25:00,51.44,51.45,51.37,51.4,21651.0,45.6444,45.6533,45.5823,45.6089,21651.0
2021-05-21 14:30:00,51.41,51.44,51.4,51.44,22330.0,45.6178,45.6444,45.6089,45.6444,22330.0
2021-05-21 14:35:00,51.45,51.48,51.41,51.43,45715.0,45.6533,45.6799,45.6178,45.6355,45715.0
2021-05-21 14:40:00,51.44,51.45,51.41,51.42,18925.0,45.6444,45.6533,45.6178,45.6267,18925.0
2021-05-21 14:45:00,51.43,51.46,51.43,51.46,13864.0,45.6355,45.6621,45.6355,45.6621,13864.0
2021-05-21 14:50:00,51.46,51.51,51.46,51.51,15398.0,45.6621,45.7065,45.6621,45.7065,15398.0
2021-05-21 14:55:00,51.51,51.54,51.5,51.52,17995.0,45.7065,45.7331,45.6976,45.7154,17995.0
2021-05-21 15:00:00,51.53,51.53,51.44,51.47,24193.0,45.7243,45.7243,45.6444,45.671,24193.0
2021-05-21 15:05:00,51.48,51.49,51.45,51.46,17573.0,45.6799,45.6888,45.6533,45.6621,17573.0
2021-05-21 15:10:00,51.46,51.51,51.45,51.48,48687.0,45.6621,45.7065,45.6533,45.6799,48687.0
2021-05-21 15:15:00,51.47,51.52,51.46,51.51,45420.0,45.671,45.7154,45.6621,45.7065,45420.0
2021-05-21 15:20:00,51.51,51.57,51.49,51.57,53997.0,45.7065,45.7598,45.6888,45.7598,53997.0
2021-05-21 15:25:00,51.57,51.61,51.54,51.6,78006.0,45.7598,45.7952,45.7331,45.7864,78006.0
2021-05-21 15:30:00,51.6,51.6,51.48,51.52,92555.0,45.7864,45.7864,45.6799,45.7154,92555.0
2021-05-21 15:35:00,51.52,51.58,51.51,51.56,70107.0,45.7154,45.7686,45.7065,45.7509,70107.0
2021-05-21 15:40:00,51.55,51.58,51.51,51.51,68487.0,45.742,45.7686,45.7065,45.7065,68487.0
2021-05-21 15:45:00,51.52,51.61,51.5,51.6,53669.0,45.7154,45.7952,45.6976,45.7864,53669.0
2021-05-21 15:50:00,51.59,51.6,51.53,51.55,103476.0,45.7775,45.7864,45.7243,45.742,103476.0
2021-05-21 15:55:00,51.56,51.58,51.52,51.57,275569.0,45.7509,45.7686,45.7154,45.7598,275569.0
2021-05-24 09:30:00,51.61,51.83,51.46,51.82,105053.0,45.7952,45.9905,45.6621,45.9816,105053.0
2021-05-24 09:35:00,51.81,51.86,51.6,51.6,44166.0,45.9727,46.0171,45.7864,45.7864,44166.0
2021-05-24 09:40:00,51.59,51.68,51.47,51.63,71884.0,45.7775,45.8574,45.671,45.813,71884.0
2021-05-24 09:45:00,51.61,51.75,51.6,51.69,58390.0,45.7952,45.9195,45.7864,45.8662,58390.0
2021-05-24 09:50:00,51.68,51.74,51.54,51.73,38816.0,45.8574,45.9106,45.7331,45.9017,38816.0
2021-05-24 09:55:00,51.75,51.82,51.72,51.79,42646.0,45.9195,45.9816,45.8929,45.955,42646.0
2021-05-24 10:00:00,51.8,51.8,51.67,51.7,67037.0,45.9638,45.9638,45.8485,45.8751,67037.0
2021-05-24 10:05:00,51.7,51.7,51.55,51.58,21265.0,45.8751,45.8751,45.742,45.7686,21265.0
2021-05-24 10:10:00,51.58,51.6,51.49,51.57,38509.0,45.7686,45.7864,45.6888,45.7598,38509.0
2021-05-24 10:15:00,51.56,51.65,51.53,51.64,27571.0,45.7509,45.8307,45.7243,45.8219,27571.0
2021-05-24 10:20:00,51.64,51.75,51.63,51.7,20201.0,45.8219,45.9195,45.813,45.8751,20201.0
2021-05-24 10:25:00,51.72,51.73,51.64,51.64,31148.0,45.8929,45.9017,45.8219,45.8219,31148.0
2021-05-24 10:30:00,51.64,51.74,51.64,51.72,16843.0,45.8219,45.9106,45.8219,45.8929,16843.0
2021-05-24 10:35:00,51.72,51.75,51.68,51.72,16581.0,45.8929,45.9195,45.8574,45.8929,16581.0
2021-05-24 10:40:00,51.72,51.75,51.67,51.68,14300.0,45.8929,45.9195,45.8485,45.8574,14300.0
2021-05-24 10:45:00,51.67,51.68,51.66,51.68,8927.0,45.8485,45.8574,45.8396,45.8574,8927.0
2021-05-24 10:50:00,51.69,51.75,51.67,51.69,12814.0,45.8662,45.9195,45.8485,45.8662,12814.0
2021-05-24 10:55:00,51.69,51.69,51.64,51.64,14406.0,45.8662,45.8662,45.8219,45.8219,14406.0
2021-05-24 11:00:00,51.63,51.7,51.62,51.66,27767.0,45.813,45.8751,45.8041,45.8396,27767.0
2021-05-24 11:05:00,51.66,51.68,51.63,51.66,9287.0,45.8396,45.8574,45.813,45.8396,9287.0
2021-05-24 11:10:00,51.65,51.66,51.57,51.57,18345.0,45.8307,45.8396,45.7598,45.7598,18345.0
2021-05-24 11:15:00,51.57,51.63,51.56,51.62,26185.0,45.7598,45.813,45.7509,45.8041,26185.0
2021-05-24 11:20:00,51.62,51.64,51.6,51.62,18833.0,45.8041,45.8219,45.7864,45.8041,18833.0
2021-05-24 11:25:00,51.62,51.68,51.61,51.68,28605.0,45.8041,45.8574,45.7952,45.8574,28605.0
2021-05-24 11:30:00,51.69,51.7,51.64,51.64,17171.0,45.8662,45.8751,45.8219,45.8219,17171.0
2021-05-24 11:35:00,51.65,51.66,51.61,51.63,6854.0,45.8307,45.8396,45.7952,45.813,6854.0
2021-05-24 11:40:00,51.63,51.68,51.61,51.61,16868.0,45.813,45.8574,45.7952,45.7952,16868.0
2021-05-24 11:45:00,51.62,51.65,51.6,51.6,9585.0,45.8041,45.8307,45.7864,45.7864,9585.0
2021-05-24 11:50:00,51.6,51.6,51.56,51.6,19563.0,45.7864,45.7864,45.7509,45.7864,19563.0
2021-05-24 11:55:00,51.6,51.64,51.6,51.6,9270.0,45.7864,45.8219,45.7864,45.7864,9270.0
2021-05-24 12:00:00,51.58,51.61,51.56,51.56,17208.0,45.7686,45.7952,45.7509,45.7509,17208.0
2021-05-24 12:05:00,51.57,51.57,51.52,51.55,10979.0,45.7598,45.7598,45.7154,45.742,10979.0
2021-05-24 12:10:00,51.55,51.61,51.54,51.61,14011.0,45.742,45.7952,45.7331,45.7952,14011.0
2021-05-24 12:15:00,51.61,51.63,51.58,51.61,7499.0,45.7952,45.813,45.7686,45.7952,7499.0
2021-05-24 12:20:00,51.61,51.62,51.6,51.61,5796.0,45.7952,45.8041,45.7864,45.7952,5796.0
2021-05-24 12:25:00,51.61,51.62,51.55,51.57,11320.0,45.7952,45.8041,45.742,45.7598,11320.0
2021-05-24 12:30:00,51.57,51.66,51.57,51.66,19801.0,45.7598,45.8396,45.7598,45.8396,19801.0
2021-05-24 12:35:00,51.66,51.69,51.65,51.69,7325.0,45.8396,45.8662,45.8307,45.8662,7325.0
2021-05-24 12:40:00,51.68,51.72,51.66,51.72,4336.0,45.8574,45.8929,45.8396,45.8929,4336.0
2021-05-24 12:45:00,51.72,51.76,51.72,51.75,7641.0,45.8929,45.9283,45.8929,45.9195,7641.0
2021-05-24 12:50:00,51.75,51.75,51.68,51.7,23891.0,45.9195,45.9195,45.8574,45.8751,23891.0
2021-05-24 12:55:00,51.71,51.73,51.7,51.71,8065.0,45.884,45.9017,45.8751,45.884,8065.0
2021-05-24 13:00:00,51.71,51.77,51.71,51.76,12197.0,45.884,45.9372,45.884,45.9283,12197.0
2021-05-24 13:05:00,51.77,51.78,51.7,51.73,11092.0,45.9372,45.9461,45.8751,45.9017,11092.0
2021-05-24 13:10:00,51.73,51.77,51.72,51.77,12555.0,45.9017,45.9372,45.8929,45.9372,12555.0
2021-05-24 13:15:00,51.77,51.77,51.73,51.74,14439.0,45.9372,45.9372,45.9017,45.9106,14439.0
2021-05-24 13:20:00,51.74,51.76,51.74,51.76,9386.0,45.9106,45.9283,45.9106,45.9283,9386.0
2021-05-24 13:25:00,51.76,51.78,51.74,51.77,11257.0,45.9283,45.9461,45.9106,45.9372,11257.0
2021-05-24 13:30:00,51.77,51.79,51.76,51.79,16248.0,45.9372,45.955,45.9283,45.955,16248.0
2021-05-24 13:35:00,51.79,51.81,51.78,51.8,15643.0,45.955,45.9727,45.9461,45.9638,15643.0
2021-05-24 13:40:00,51.8,51.81,51.77,51.8,10860.0,45.9638,45.9727,45.9372,45.9638,10860.0
2021-05-24 13:45:00,51.8,51.81,51.78,51.79,7660.0,45.9638,45.9727,45.9461,45.955,7660.0
2021-05-24 13:50:00,51.79,51.8,51.76,51.77,8328.0,45.955,45.9638,45.9283,45.9372,8328.0
2021-05-24 13:55:00,51.76,51.78,51.75,51.76,16284.0,45.9283,45.9461,45.9195,45.9283,16284.0
2021-05-24 14:00:00,51.76,51.78,51.75,51.77,23268.0,45.9283,45.9461,45.9195,45.9372,23268.0
2021-05-24 14:05:00,51.76,51.77,51.72,51.73,17124.0,45.9283,45.9372,45.8929,45.9017,17124.0
2021-05-24 14:10:00,51.72,51.73,51.69,51.7,18836.0,45.8929,45.9017,45.8662,45.8751,18836.0
2021-05-24 14:15:00,51.71,51.75,51.69,51.73,16984.0,45.884,45.9195,45.8662,45.9017,16984.0
2021-05-24 14:20:00,51.73,51.76,51.72,51.75,23232.0,45.9017,45.9283,45.8929,45.9195,23232.0
2021-05-24 14:25:00,51.75,51.78,51.73,51.77,25601.0,45.9195,45.9461,45.9017,45.9372,25601.0
2021-05-24 14:30:00,51.77,51.8,51.76,51.8,11060.0,45.9372,45.9638,45.9283,45.9638,11060.0
2021-05-24 14:35:00,51.8,51.8,51.76,51.77,5439.0,45.9638,45.9638,45.9283,45.9372,5439.0
2021-05-24 14:40:00,51.77,51.81,51.76,51.8,9809.0,45.9372,45.9727,45.9283,45.9638,9809.0
2021-05-24 14:45:00,51.8,51.82,51.78,51.8,10523.0,45.9638,45.9816,45.9461,45.9638,10523.0
2021-05-24 14:50:00,51.8,51.81,51.77,51.79,10648.0,45.9638,45.9727,45.9372,45.955,10648.0
2021-05-24 14:55:00,51.8,51.83,51.79,51.79,23420.0,45.9638,45.9905,45.955,45.955,23420.0
2021-05-24 15:00:00,51.79,51.79,51.75,51.77,15837.0,45.955,45.955,45.9195,45.9372,15837.0
2021-05-24 15:05:00,51.77,51.84,51.76,51.82,18398.0,45.9372,45.9993,45.9283,45.9816,18398.0
2021-05-24 15:10:00,51.82,51.86,51.81,51.84,16311.0,45.9816,46.0171,45.9727,45.9993,16311.0
2021-05-24 15:15:00,51.84,51.84,51.8,51.81,19023.0,45.9993,45.9993,45.9638,45.9727,19023.0
2021-05-24 15:20:00,51.8,51.82,51.77,51.79,12909.0,45.9638,45.9816,45.9372,45.955,12909.0
2021-05-24 15:25:00,51.79,51.82,51.78,51.81,12537.0,45.955,45.9816,45.9461,45.9727,12537.0
2021-05-24 15:30:00,51.82,51.82,51.78,51.79,20185.0,45.9816,45.9816,45.9461,45.955,20185.0
2021-05-24 15:35:00,51.79,51.81,51.75,51.77,14877.0,45.955,45.9727,45.9195,45.9372,14877.0
2021-05-24 15:40:00,51.77,51.8,51.76,51.79,18279.0,45.9372,45.9638,45.9283,45.955,18279.0
2021-05-24 15:45:00,51.79,51.83,51.77,51.81,28188.0,45.955,45.9905,45.9372,45.9727,28188.0
2021-05-24 15:50:00,51.8,51.8,51.71,51.76,105870.0,45.9638,45.9638,45.884,45.9283,105870.0
2021-05-24 15:55:00,51.76,51.8,51.73,51.74,260123.0,45.9283,45.9638,45.9017,45.9106,260123.0
2021-05-25 09:30:00,51.77,51.93,51.71,51.93,56546.0,45.9372,46.0792,45.884,46.0792,56546.0
2021-05-25 09:35:00,51.94,52.2,51.93,52.16,68536.0,46.0881,46.3188,46.0792,46.2833,68536.0
2021-05-25 09:40:00,52.17,52.24,52.13,52.2,47198.0,46.2922,46.3543,46.2567,46.3188,47198.0
2021-05-25 09:45:00,52.2,52.25,52.08,52.1,48054.0,46.3188,46.3631,46.2123,46.23,48054.0
2021-05-25 09:50:00,52.1,52.11,52.0,52.04,33055.0,46.23,46.2389,46.1413,46.1768,33055.0
2021-05-25 09:55:00,52.07,52.09,51.94,51.99,22104.0,46.2034,46.2212,46.0881,46.1324,22104.0
2021-05-25 10:00:00,52.0,52.02,51.91,51.92,27510.0,46.1413,46.1591,46.0614,46.0703,27510.0
2021-05-25 10:05:00,51.92,52.04,51.89,52.02,20798.0,46.0703,46.1768,46.0437,46.1591,20798.0
2021-05-25 10:10:00,52.02,52.02,51.85,51.91,20846.0,46.1591,46.1591,46.0082,46.0614,20846.0
2021-05-25 10:15:00,51.91,51.94,51.86,51.91,27159.0,46.0614,46.0881,46.0171,46.0614,27159.0
2021-05-25 10:20:00,51.91,51.95,51.85,51.87,16781.0,46.0614,46.0969,46.0082,46.026,16781.0
2021-05-25 10:25:00,51.87,51.9,51.83,51.86,19340.0,46.026,46.0526,45.9905,46.0171,19340.0
2021-05-25 10:30:00,51.87,51.88,51.82,51.83,18183.0,46.026,46.0348,45.9816,45.9905,18183.0
2021-05-25 10:35:00,51.83,51.85,51.8,51.85,15478.0,45.9905,46.0082,45.9638,46.0082,15478.0
2021-05-25 10:40:00,51.85,51.85,51.76,51.8,14873.0,46.0082,46.0082,45.9283,45.9638,14873.0
2021-05-25 10:45:00,51.81,51.82,51.77,51.78,12771.0,45.9727,45.9816,45.9372,45.9461,12771.0
2021-05-25 10:50:00,51.79,51.82,51.77,51.82,17498.0,45.955,45.9816,45.9372,45.9816,17498.0
2021-05-25 10:55:00,51.82,51.83,51.76,51.78,15845.0,45.9816,45.9905,45.9283,45.9461,15845.0
2021-05-25 11:00:00,51.79,51.79,51.66,51.68,18767.0,45.955,45.955,45.8396,45.8574,18767.0
2021-05-25 11:05:00,51.68,51.74,51.64,51.72,18964.0,45.8574,45.9106,45.8219,45.8929,18964.0
2021-05-25 11:10:00,51.72,51.77,51.71,51.75,12144.0,45.8929,45.9372,45.884,45.9195,12144.0
2021-05-25 11:15:00,51.75,51.76,51.63,51.68,17163.0,45.9195,45.9283,45.813,45.8574,17163.0
2021-05-25 11:20:00,51.66,51.68,51.64,51.64,13724.0,45.8396,45.8574,45.8219,45.8219,13724.0
2021-05-25 11:25:00,51.64,51.66,51.62,51.64,16623.0,45.8219,45.8396,45.8041,45.8219,16623.0
2021-05-25 11:30:00,51.64,51.64,51.54,51.55,17739.0,45.8219,45.8219,45.7331,45.742,17739.0
2021-05-25 11:35:00,51.55,51.6,51.55,51.57,14575.0,45.742,45.7864,45.742,45.7598,14575.0
2021-05-25 11:40:00,51.56,51.59,51.53,51.58,21052.0,45.7509,45.7775,45.7243,45.7686,21052.0
2021-05-25 11:45:00,51.58,51.59,51.55,51.55,13246.0,45.7686,45.7775,45.742,45.742,13246.0
2021-05-25 11:50:00,51.55,51.61,51.55,51.58,17735.0,45.742,45.7952,45.742,45.7686,17735.0
2021-05-25 11:55:00,51.57,51.64,51.54,51.64,13966.0,45.7598,45.8219,45.7331,45.8219,13966.0
2021-05-25 12:00:00,51.64,51.68,51.62,51.68,12765.0,45.8219,45.8574,45.8041,45.8574,12765.0
2021-05-25 12:05:00,51.68,51.77,51.66,51.77,17768.0,45.8574,45.9372,45.8396,45.9372,17768.0
2021-05-25 12:10:00,51.77,51.77,51.73,51.74,10798.0,45.9372,45.9372,45.9017,45.9106,10798.0
2021-05-25 12:15:00,51.76,51.77,51.71,51.77,8150.0,45.9283,45.9372,45.884,45.9372,8150.0
2021-05-25 12:20:00,51.78,51.81,51.78,51.78,15969.0,45.9461,45.9727,45.9461,45.9461,15969.0
2021-05-25 12:25:00,51.78,51.81,51.77,51.8,4381.0,45.9461,45.9727,45.9372,45.9638,4381.0
2021-05-25 12:30:00,51.8,51.8,51.75,51.78,6988.0,45.9638,45.9638,45.9195,45.9461,6988.0
2021-05-25 12:35:00,51.79,51.81,51.77,51.81,8855.0,45.955,45.9727,45.9372,45.9727,8855.0
2021-05-25 12:40:00,51.81,51.83,51.79,51.82,32048.0,45.9727,45.9905,45.955,45.9816,32048.0
2021-05-25 12:45:00,51.82,51.82,51.77,51.8,12061.0,45.9816,45.9816,45.9372,45.9638,12061.0
2021-05-25 12:50:00,51.79,51.81,51.78,51.79,14116.0,45.955,45.9727,45.9461,45.955,14116.0
2021-05-25 12:55:00,51.79,51.79,51.76,51.78,6433.0,45.955,45.955,45.9283,45.9461,6433.0
2021-05-25 13:00:00,51.78,51.79,51.72,51.73,19169.0,45.9461,45.955,45.8929,45.9017,19169.0
2021-05-25 13:05:00,51.73,51.74,51.68,51.7,9915.0,45.9017,45.9106,45.8574,45.8751,9915.0
2021-05-25 13:10:00,51.7,51.74,51.68,51.73,12056.0,45.8751,45.9106,45.8574,45.9017,12056.0
2021-05-25 13:15:00,51.74,51.76,51.73,51.75,11637.0,45.9106,45.9283,45.9017,45.9195,11637.0
2021-05-25 13:20:00,51.75,51.8,51.74,51.78,10476.0,45.9195,45.9638,45.9106,45.9461,10476.0
2021-05-25 13:25:00,51.79,51.79,51.71,51.74,13677.0,45.955,45.955,45.884,45.9106,13677.0
2021-05-25 13:30:00,51.73,51.75,51.71,51.75,11612.0,45.9017,45.9195,45.884,45.9195,11612.0
2021-05-25 13:35:00,51.76,51.78,51.72,51.77,12246.0,45.9283,45.9461,45.8929,45.9372,12246.0
2021-05-25 13:40:00,51.77,51.78,51.73,51.75,18218.0,45.9372,45.9461,45.9017,45.9195,18218.0
2021-05-25 13:45:00,51.74,51.75,51.64,51.65,17432.0,45.9106,45.9195,45.8219,45.8307,17432.0
2021-05-25 13:50:00,51.65,51.66,51.63,51.65,10313.0,45.8307,45.8396,45.813,45.8307,10313.0
2021-05-25 13:55:00,51.65,51.67,51.63,51.65,9697.0,45.8307,45.8485,45.813,45.8307,9697.0
2021-05-25 14:00:00,51.65,51.66,51.57,51.58,15336.0,45.8307,45.8396,45.7598,45.7686,15336.0
2021-05-25 14:05:00,51.59,51.6,51.58,51.6,16277.0,45.7775,45.7864,45.7686,45.7864,16277.0
2021-05-25 14:10:00,51.59,51.6,51.54,51.58,75045.0,45.7775,45.7864,45.7331,45.7686,75045.0
2021-05-25 14:15:00,51.57,51.57,51.49,51.5,21301.0,45.7598,45.7598,45.6888,45.6976,21301.0
2021-05-25 14:20:00,51.51,51.51,51.46,51.47,22956.0,45.7065,45.7065,45.6621,45.671,22956.0
2021-05-25 14:25:00,51.47,51.49,51.44,51.46,34871.0,45.671,45.6888,45.6444,45.6621,34871.0
2021-05-25 14:30:00,51.46,51.46,51.43,51.44,15586.0,45.6621,45.6621,45.6355,45.6444,15586.0
2021-05-25 14:35:00,51.43,51.49,51.42,51.49,22360.0,45.6355,45.6888,45.6267,45.6888,22360.0
2021-05-25 14:40:00,51.49,51.51,51.46,51.47,16331.0,45.6888,45.7065,45.6621,45.671,16331.0
2021-05-25 14:45:00,51.47,51.48,51.44,51.45,10990.0,45.671,45.6799,45.6444,45.6533,10990.0
2021-05-25 14:50:00,51.45,51.47,51.4,51.41,19404.0,45.6533,45.671,45.6089,45.6178,19404.0
2021-05-25 14:55:00,51.4,51.4,51.35,51.35,11638.0,45.6089,45.6089,45.5645,45.5645,11638.0
2021-05-25 15:00:00,51.35,51.35,51.22,51.23,42722.0,45.5645,45.5645,45.4492,45.4581,42722.0
2021-05-25 15:05:00,51.23,51.26,51.21,51.23,37676.0,45.4581,45.4847,45.4403,45.4581,37676.0
2021-05-25 15:10:00,51.23,51.27,51.21,51.22,32033.0,45.4581,45.4936,45.4403,45.4492,32033.0
2021-05-25 15:15:00,51.22,51.25,51.17,51.25,57397.0,45.4492,45.4758,45.4048,45.4758,57397.0
2021-05-25 15:20:00,51.24,51.29,51.23,51.24,33078.0,45.4669,45.5113,45.4581,45.4669,33078.0
2021-05-25 15:25:00,51.25,51.26,51.2,51.2,42404.0,45.4758,45.4847,45.4314,45.4314,42404.0
2021-05-25 15:30:00,51.21,51.21,51.14,51.17,53553.0,45.4403,45.4403,45.3782,45.4048,53553.0
2021-05-25 15:35:00,51.18,51.2,51.15,51.18,27725.0,45.4137,45.4314,45.3871,45.4137,27725.0
2021-05-25 15:40:00,51.18,51.2,51.16,51.2,34662.0,45.4137,45.4314,45.3959,45.4314,34662.0
2021-05-25 15:45:00,51.19,51.2,51.11,51.12,53838.0,45.4226,45.4314,45.3516,45.3605,53838.0
2021-05-25 15:50:00,51.11,51.12,51.0,51.08,143087.0,45.3516,45.3605,45.254,45.325,143087.0
2021-05-25 15:55:00,51.09,51.18,51.08,51.11,192573.0,45.3338,45.4137,45.325,45.3516,192573.0
2021-05-26 09:30:00,51.41,51.49,51.22,51.35,61243.0,45.6178,45.6888,45.4492,45.5645,61243.0
2021-05-26 09:35:00,51.36,51.41,51.07,51.14,41603.0,45.5734,45.6178,45.3161,45.3782,41603.0
2021-05-26 09:40:00,51.1,51.21,51.06,51.16,52052.0,45.3427,45.4403,45.3072,45.3959,52052.0
2021-05-26 09:45:00,51.16,51.21,51.07,51.08,52984.0,45.3959,45.4403,45.3161,45.325,52984.0
2021-05-26 09:50:00,51.07,51.11,50.98,51.09,32022.0,45.3161,45.3516,45.2362,45.3338,32022.0
2021-05-26 09:55:00,51.1,51.11,51.05,51.07,24223.0,45.3427,45.3516,45.2983,45.3161,24223.0
2021-05-26 10:00:00,51.07,51.17,51.06,51.16,49053.0,45.3161,45.4048,45.3072,45.3959,49053.0
2021-05-26 10:05:00,51.16,51.23,51.09,51.22,53507.0,45.3959,45.4581,45.3338,45.4492,53507.0
2021-05-26 10:10:00,51.22,51.28,51.21,51.28,87733.0,45.4492,45.5024,45.4403,45.5024,87733.0
2021-05-26 10:15:00,51.27,51.37,51.26,51.37,22294.0,45.4936,45.5823,45.4847,45.5823,22294.0
2021-05-26 10:20:00,51.37,51.39,51.32,51.38,14769.0,45.5823,45.6,45.5379,45.5912,14769.0
2021-05-26 10:25:00,51.38,51.38,51.29,51.32,25902.0,45.5912,45.5912,45.5113,45.5379,25902.0
2021-05-26 10:30:00,51.32,51.34,51.29,51.3,19955.0,45.5379,45.5557,45.5113,45.5202,19955.0
2021-05-26 10:35:00,51.3,51.33,51.27,51.33,26436.0,45.5202,45.5468,45.4936,45.5468,26436.0
2021-05-26 10:40:00,51.33,51.38,51.32,51.36,19351.0,45.5468,45.5912,45.5379,45.5734,19351.0
2021-05-26 10:45:00,51.36,51.41,51.36,51.4,7387.0,45.5734,45.6178,45.5734,45.6089,7387.0
2021-05-26 10:50:00,51.4,51.42,51.29,51.3,18247.0,45.6089,45.6267,45.5113,45.5202,18247.0
2021-05-26 10:55:00,51.3,51.37,51.3,51.37,12893.0,45.5202,45.5823,45.5202,45.5823,12893.0
2021-05-26 11:00:00,51.37,51.45,51.37,51.45,17725.0,45.5823,45.6533,45.5823,45.6533,17725.0
2021-05-26 11:05:00,51.45,51.5,51.45,51.5,15836.0,45.6533,45.6976,45.6533,45.6976,15836.0
2021-05-26 11:10:00,51.49,51.49,51.42,51.46,24040.0,45.6888,45.6888,45.6267,45.6621,24040.0
2021-05-26 11:15:00,51.46,51.46,51.42,51.44,12027.0,45.6621,45.6621,45.6267,45.6444,12027.0
2021-05-26 11:20:00,51.44,51.48,51.38,51.41,19112.0,45.6444,45.6799,45.5912,45.6178,19112.0
2021-05-26 11:25:00,51.4,51.49,51.37,51.48,20370.0,45.6089,45.6888,45.5823,45.6799,20370.0
2021-05-26 11:30:00,51.49,51.53,51.46,51.53,19972.0,45.6888,45.7243,45.6621,45.7243,19972.0
2021-05-26 11:35:00,51.53,51.54,51.5,51.52,21253.0,45.7243,45.7331,45.6976,45.7154,21253.0
2021-05-26 11:40:00,51.51,51.51,51.43,51.46,18024.0,45.7065,45.7065,45.6355,45.6621,18024.0
2021-05-26 11:45:00,51.46,51.5,51.45,51.49,23523.0,45.6621,45.6976,45.6533,45.6888,23523.0
2021-05-26 11:50:00,51.5,51.54,51.49,51.52,15640.0,45.6976,45.7331,45.6888,45.7154,15640.0
2021-05-26 11:55:00,51.52,51.58,51.51,51.58,10784.0,45.7154,45.7686,45.7065,45.7686,10784.0
2021-05-26 12:00:00,51.58,51.58,51.52,51.53,11077.0,45.7686,45.7686,45.7154,45.7243,11077.0
2021-05-26 12:05:00,51.53,51.58,51.53,51.58,10224.0,45.7243,45.7686,45.7243,45.7686,10224.0
2021-05-26 12:10:00,51.58,51.62,51.58,51.6,10963.0,45.7686,45.8041,45.7686,45.7864,10963.0
2021-05-26 12:15:00,51.6,51.62,51.58,51.6,11912.0,45.7864,45.8041,45.7686,45.7864,11912.0
2021-05-26 12:20:00,51.61,51.64,51.59,51.64,9270.0,45.7952,45.8219,45.7775,45.8219,9270.0
2021-05-26 12:25:00,51.63,51.64,51.61,51.63,7103.0,45.813,45.8219,45.7952,45.813,7103.0
2021-05-26 12:30:00,51.62,51.66,51.62,51.66,13782.0,45.8041,45.8396,45.8041,45.8396,13782.0
2021-05-26 12:35:00,51.66,51.69,51.65,51.67,9083.0,45.8396,45.8662,45.8307,45.8485,9083.0
2021-05-26 12:40:00,51.68,51.69,51.66,51.68,12712.0,45.8574,45.8662,45.8396,45.8574,12712.0
2021-05-26 12:45:00,51.68,51.69,51.65,51.67,9785.0,45.8574,45.8662,45.8307,45.8485,9785.0
2021-05-26 12:50:00,51.66,51.68,51.65,51.65,14224.0,45.8396,45.8574,45.8307,45.8307,14224.0
2021-05-26 12:55:00,51.66,51.66,51.59,51.61,39146.0,45.8396,45.8396,45.7775,45.7952,39146.0
2021-05-26 13:00:00,51.62,51.63,51.59,51.61,12603.0,45.8041,45.813,45.7775,45.7952,12603.0
2021-05-26 13:05:00,51.61,51.61,51.53,51.54,66105.0,45.7952,45.7952,45.7243,45.7331,66105.0
2021-05-26 13:10:00,51.55,51.57,51.54,51.57,17721.0,45.742,45.7598,45.7331,45.7598,17721.0
2021-05-26 13:15:00,51.57,51.63,51.55,51.63,51864.0,45.7598,45.813,45.742,45.813,51864.0
2021-05-26 13:20:00,51.63,51.68,51.62,51.68,19890.0,45.813,45.8574,45.8041,45.8574,19890.0
2021-05-26 13:25:00,51.69,51.71,51.68,51.69,10242.0,45.8662,45.884,45.8574,45.8662,10242.0
2021-05-26 13:30:00,51.7,51.7,51.64,51.64,11921.0,45.8751,45.8751,45.8219,45.8219,11921.0
2021-05-26 13:35:00,51.65,51.65,51.6,51.65,9008.0,45.8307,45.8307,45.7864,45.8307,9008.0
2021-05-26 13:40:00,51.64,51.64,51.56,51.57,15409.0,45.8219,45.8219,45.7509,45.7598,15409.0
2021-05-26 13:45:00,51.57,51.6,51.55,51.58,9522.0,45.7598,45.7864,45.742,45.7686,9522.0
2021-05-26 13:50:00,51.57,51.6,51.55,51.6,16685.0,45.7598,45.7864,45.742,45.7864,16685.0
2021-05-26 13:55:00,51.6,51.62,51.58,51.59,13021.0,45.7864,45.8041,45.7686,45.7775,13021.0
2021-05-26 14:00:00,51.59,51.62,51.58,51.62,47795.0,45.7775,45.8041,45.7686,45.8041,47795.0
2021-05-26 14:05:00,51.61,51.65,51.61,51.64,23080.0,45.7952,45.8307,45.7952,45.8219,23080.0
2021-05-26 14:10:00,51.65,51.68,51.63,51.68,36135.0,45.8307,45.8574,45.813,45.8574,36135.0
2021-05-26 14:15:00,51.69,51.69,51.63,51.66,21232.0,45.8662,45.8662,45.813,45.8396,21232.0
2021-05-26 14:20:00,51.66,51.7,51.66,51.7,10578.0,45.8396,45.8751,45.8396,45.8751,10578.0
2021-05-26 14:25:00,51.7,51.71,51.69,51.7,12507.0,45.8751,45.884,45.8662,45.8751,12507.0
2021-05-26 14:30:00,51.71,51.71,51.64,51.65,13601.0,45.884,45.884,45.8219,45.8307,13601.0
2021-05-26 14:35:00,51.65,51.66,51.64,51.66,11367.0,45.8307,45.8396,45.8219,45.8396,11367.0
2021-05-26 14:40:00,51.66,51.66,51.62,51.64,13799.0,45.8396,45.8396,45.8041,45.8219,13799.0
2021-05-26 14:45:00,51.65,51.65,51.6,51.63,16891.0,45.8307,45.8307,45.7864,45.813,16891.0
2021-05-26 14:50:00,51.63,51.63,51.54,51.54,14942.0,45.813,45.813,45.7331,45.7331,14942.0
2021-05-26 14:55:00,51.54,51.56,51.52,51.56,18707.0,45.7331,45.7509,45.7154,45.7509,18707.0
2021-05-26 15:00:00,51.55,51.61,51.54,51.6,15365.0,45.742,45.7952,45.7331,45.7864,15365.0
2021-05-26 15:05:00,51.6,51.63,51.55,51.56,26115.0,45.7864,45.813,45.742,45.7509,26115.0
2021-05-26 15:10:00,51.57,51.57,51.54,51.56,19139.0,45.7598,45.7598,45.7331,45.7509,19139.0
2021-05-26 15:15:00,51.55,51.57,51.52,51.53,34105.0,45.742,45.7598,45.7154,45.7243,34105.0
2021-05-26 15:20:00,51.53,51.55,51.49,51.5,32284.0,45.7243,45.742,45.6888,45.6976,32284.0
2021-05-26 15:25:00,51.5,51.53,51.48,51.53,27634.0,45.6976,45.7243,45.6799,45.7243,27634.0
2021-05-26 15:30:00,51.53,51.59,51.52,51.59,47077.0,45.7243,45.7775,45.7154,45.7775,47077.0
2021-05-26 15:35:00,51.59,51.62,51.58,51.62,42777.0,45.7775,45.8041,45.7686,45.8041,42777.0
2021-05-26 15:40:00,51.62,51.66,51.57,51.66,91476.0,45.8041,45.8396,45.7598,45.8396,91476.0
2021-05-26 15:45:00,51.66,51.69,51.57,51.58,121851.0,45.8396,45.8662,45.7598,45.7686,121851.0
2021-05-26 15:50:00,51.58,51.59,51.51,51.55,176252.0,45.7686,45.7775,45.7065,45.742,176252.0
2021-05-26 15:55:00,51.56,51.59,51.54,51.57,270366.0,45.7509,45.7775,45.7331,45.7598,270366.0
2021-05-27 09:30:00,52.21,52.65,52.04,52.65,162823.0,46.3276,46.7181,46.1768,46.7181,162823.0
2021-05-27 09:35:00,52.64,52.69,52.35,52.43,95015.0,46.7092,46.7536,46.4519,46.5229,95015.0
2021-05-27 09:40:00,52.44,52.54,52.36,52.41,78701.0,46.5317,46.6205,46.4607,46.5051,78701.0
2021-05-27 09:45:00,52.42,52.53,52.38,52.49,42572.0,46.514,46.6116,46.4785,46.5761,42572.0
2021-05-27 09:50:00,52.5,52.52,52.4,52.52,58213.0,46.585,46.6027,46.4962,46.6027,58213.0
2021-05-27 09:55:00,52.51,52.53,52.43,52.45,44248.0,46.5938,46.6116,46.5229,46.5406,44248.0
2021-05-27 10:00:00,52.47,52.49,52.28,52.34,56847.0,46.5584,46.5761,46.3898,46.443,56847.0
2021-05-27 10:05:00,52.34,52.38,52.18,52.23,53842.0,46.443,46.4785,46.301,46.3454,53842.0
2021-05-27 10:10:00,52.23,52.32,52.2,52.29,44870.0,46.3454,46.4253,46.3188,46.3986,44870.0
2021-05-27 10:15:00,52.3,52.33,52.2,52.24,78689.0,46.4075,46.4341,46.3188,46.3543,78689.0
2021-05-27 10:20:00,52.23,52.29,52.19,52.25,34828.0,46.3454,46.3986,46.3099,46.3631,34828.0
2021-05-27 10:25:00,52.26,52.27,52.15,52.17,38692.0,46.372,46.3809,46.2744,46.2922,38692.0
2021-05-27 10:30:00,52.17,52.19,52.09,52.16,30941.0,46.2922,46.3099,46.2212,46.2833,30941.0
2021-05-27 10:35:00,52.17,52.23,52.14,52.16,24477.0,46.2922,46.3454,46.2655,46.2833,24477.0
2021-05-27 10:40:00,52.16,52.17,52.05,52.08,25300.0,46.2833,46.2922,46.1857,46.2123,25300.0
2021-05-27 10:45:00,52.08,52.14,52.06,52.07,30140.0,46.2123,46.2655,46.1945,46.2034,30140.0
2021-05-27 10:50:00,52.08,52.1,51.98,52.08,39580.0,46.2123,46.23,46.1236,46.2123,39580.0
2021-05-27 10:55:00,52.07,52.08,52.01,52.04,26187.0,46.2034,46.2123,46.1502,46.1768,26187.0
2021-05-27 11:00:00,52.05,52.05,51.97,52.02,15806.0,46.1857,46.1857,46.1147,46.1591,15806.0
2021-05-27 11:05:00,52.03,52.06,51.99,52.0,20640.0,46.1679,46.1945,46.1324,46.1413,20640.0
2021-05-27 11:10:00,52.0,52.06,51.99,52.04,22621.0,46.1413,46.1945,46.1324,46.1768,22621.0
2021-05-27 11:15:00,52.05,52.08,52.01,52.03,14178.0,46.1857,46.2123,46.1502,46.1679,14178.0
2021-05-27 11:20:00,52.04,52.04,52.01,52.04,10241.0,46.1768,46.1768,46.1502,46.1768,10241.0
2021-05-27 11:25:00,52.05,52.06,51.99,51.99,14085.0,46.1857,46.1945,46.1324,46.1324,14085.0
2021-05-27 11:30:00,51.97,52.01,51.92,51.98,19159.0,46.1147,46.1502,46.0703,46.1236,19159.0
2021-05-27 11:35:00,51.98,52.02,51.95,52.02,20473.0,46.1236,46.1591,46.0969,46.1591,20473.0
2021-05-27 11:40:00,52.02,52.03,51.93,52.0,29739.0,46.1591,46.1679,46.0792,46.1413,29739.0
2021-05-27 11:45:00,52.0,52.0,51.94,51.97,11215.0,46.1413,46.1413,46.0881,46.1147,11215.0
2021-05-27 11:50:00,51.98,52.06,51.98,52.02,32622.0,46.1236,46.1945,46.1236,46.1591,32622.0
2021-05-27 11:55:00,52.03,52.09,52.01,52.05,34965.0,46.1679,46.2212,46.1502,46.1857,34965.0
2021-05-27 12:00:00,52.05,52.15,52.04,52.15,22502.0,46.1857,46.2744,46.1768,46.2744,22502.0
2021-05-27 12:05:00,52.15,52.15,52.08,52.11,20287.0,46.2744,46.2744,46.2123,46.2389,20287.0
2021-05-27 12:10:00,52.1,52.12,52.07,52.07,9222.0,46.23,46.2478,46.2034,46.2034,9222.0
2021-05-27 12:15:00,52.07,52.09,52.05,52.05,15436.0,46.2034,46.2212,46.1857,46.1857,15436.0
2021-05-27 12:20:00,52.05,52.14,52.04,52.14,17130.0,46.1857,46.2655,46.1768,46.2655,17130.0
2021-05-27 12:25:00,52.14,52.14,52.09,52.11,14267.0,46.2655,46.2655,46.2212,46.2389,14267.0
2021-05-27 12:30:00,52.11,52.12,52.09,52.11,11853.0,46.2389,46.2478,46.2212,46.2389,11853.0
2021-05-27 12:35:00,52.11,52.11,52.06,52.09,26050.0,46.2389,46.2389,46.1945,46.2212,26050.0
2021-05-27 12:40:00,52.09,52.09,52.01,52.04,29099.0,46.2212,46.2212,46.1502,46.1768,29099.0
2021-05-27 12:45:00,52.03,52.03,51.96,51.98,20871.0,46.1679,46.1679,46.1058,46.1236,20871.0
2021-05-27 12:50:00,51.98,52.03,51.97,52.0,23858.0,46.1236,46.1679,46.1147,46.1413,23858.0
2021-05-27 12:55:00,52.0,52.04,51.96,51.98,18369.0,46.1413,46.1768,46.1058,46.1236,18369.0
2021-05-27 13:00:00,51.98,52.01,51.98,51.98,13952.0,46.1236,46.1502,46.1236,46.1236,13952.0
2021-05-27 13:05:00,51.98,52.0,51.97,51.98,25439.0,46.1236,46.1413,46.1147,46.1236,25439.0
2021-05-27 13:10:00,51.99,51.99,51.95,51.99,11772.0,46.1324,46.1324,46.0969,46.1324,11772.0
2021-05-27 13:15:00,51.98,51.99,51.94,51.97,16845.0,46.1236,46.1324,46.0881,46.1147,16845.0
2021-05-27 13:20:00,51.97,51.98,51.86,51.87,65600.0,46.1147,46.1236,46.0171,46.026,65600.0
2021-05-27 13:25:00,51.86,51.97,51.85,51.93,18433.0,46.0171,46.1147,46.0082,46.0792,18433.0
2021-05-27 13:30:00,51.93,51.94,51.87,51.89,39686.0,46.0792,46.0881,46.026,46.0437,39686.0
2021-05-27 13:35:00,51.89,51.9,51.82,51.88,39624.0,46.0437,46.0526,45.9816,46.0348,39624.0
2021-05-27 13:40:00,51.88,51.89,51.85,51.87,13285.0,46.0348,46.0437,46.0082,46.026,13285.0
2021-05-27 13:45:00,51.88,51.95,51.88,51.93,14464.0,46.0348,46.0969,46.0348,46.0792,14464.0
2021-05-27 13:50:00,51.93,51.94,51.9,51.94,10330.0,46.0792,46.0881,46.0526,46.0881,10330.0
2021-05-27 13:55:00,51.94,51.98,51.94,51.96,11384.0,46.0881,46.1236,46.0881,46.1058,11384.0
2021-05-27 14:00:00,51.96,51.98,51.92,51.97,21342.0,46.1058,46.1236,46.0703,46.1147,21342.0
2021-05-27 14:05:00,51.96,52.0,51.96,51.98,31746.0,46.1058,46.1413,46.1058,46.1236,31746.0
2021-05-27 14:10:00,51.98,52.0,51.96,51.99,16506.0,46.1236,46.1413,46.1058,46.1324,16506.0
2021-05-27 14:15:00,51.99,52.0,51.97,51.99,30493.0,46.1324,46.1413,46.1147,46.1324,30493.0
2021-05-27 14:20:00,52.0,52.01,51.97,51.98,15281.0,46.1413,46.1502,46.1147,46.1236,15281.0
2021-05-27 14:25:00,51.98,52.02,51.97,52.01,22326.0,46.1236,46.1591,46.1147,46.1502,22326.0
2021-05-27 14:30:00,52.0,52.0,51.98,52.0,23250.0,46.1413,46.1413,46.1236,46.1413,23250.0
2021-05-27 14:35:00,52.01,52.01,51.92,51.93,26082.0,46.1502,46.1502,46.0703,46.0792,26082.0
2021-05-27 14:40:00,51.93,51.95,51.9,51.95,14797.0,46.0792,46.0969,46.0526,46.0969,14797.0
2021-05-27 14:45:00,51.95,51.97,51.93,51.96,14920.0,46.0969,46.1147,46.0792,46.1058,14920.0
2021-05-27 14:50:00,51.96,51.99,51.93,51.99,16906.0,46.1058,46.1324,46.0792,46.1324,16906.0
2021-05-27 14:55:00,52.0,52.06,51.99,52.05,15662.0,46.1413,46.1945,46.1324,46.1857,15662.0
2021-05-27 15:00:00,52.05,52.06,52.0,52.02,21434.0,46.1857,46.1945,46.1413,46.1591,21434.0
2021-05-27 15:05:00,52.02,52.04,52.0,52.03,19681.0,46.1591,46.1768,46.1413,46.1679,19681.0
2021-05-27 15:10:00,52.03,52.06,52.02,52.05,13466.0,46.1679,46.1945,46.1591,46.1857,13466.0
2021-05-27 15:15:00,52.06,52.12,52.05,52.11,18363.0,46.1945,46.2478,46.1857,46.2389,18363.0
2021-05-27 15:20:00,52.11,52.13,52.07,52.12,21447.0,46.2389,46.2567,46.2034,46.2478,21447.0
2021-05-27 15:25:00,52.12,52.14,52.1,52.11,19073.0,46.2478,46.2655,46.23,46.2389,19073.0
2021-05-27 15:30:00,52.11,52.13,52.07,52.12,45574.0,46.2389,46.2567,46.2034,46.2478,45574.0
2021-05-27 15:35:00,52.12,52.15,52.08,52.08,77748.0,46.2478,46.2744,46.2123,46.2123,77748.0
2021-05-27 15:40:00,52.08,52.11,52.08,52.09,52810.0,46.2123,46.2389,46.2123,46.2212,52810.0
2021-05-27 15:45:00,52.09,52.19,52.08,52.14,64346.0,46.2212,46.3099,46.2123,46.2655,64346.0
2021-05-27 15:50:00,52.13,52.18,52.11,52.16,160985.0,46.2567,46.301,46.2389,46.2833,160985.0
2021-05-27 15:55:00,52.17,52.19,52.09,52.09,475367.0,46.2922,46.3099,46.2212,46.2212,475367.0
2021-05-28 09:30:00,52.18,52.18,51.74,51.9,98858.0,46.301,46.301,45.9106,46.0526,98858.0
2021-05-28 09:35:00,51.91,51.96,51.69,51.77,55869.0,46.0614,46.1058,45.8662,45.9372,55869.0
2021-05-28 09:40:00,51.75,51.81,51.69,51.78,51318.0,45.9195,45.9727,45.8662,45.9461,51318.0
2021-05-28 09:45:00,51.84,51.87,51.76,51.8,184986.0,45.9993,46.026,45.9283,45.9638,184986.0
2021-05-28 09:50:00,51.8,51.93,51.71,51.93,72937.0,45.9638,46.0792,45.884,46.0792,72937.0
2021-05-28 09:55:00,51.93,51.99,51.92,51.95,24979.0,46.0792,46.1324,46.0703,46.0969,24979.0
2021-05-28 10:00:00,51.94,51.95,51.85,51.87,57430.0,46.0881,46.0969,46.0082,46.026,57430.0
2021-05-28 10:05:00,51.88,51.9,51.72,51.77,46608.0,46.0348,46.0526,45.8929,45.9372,46608.0
2021-05-28 10:10:00,51.74,51.76,51.68,51.75,24576.0,45.9106,45.9283,45.8574,45.9195,24576.0
2021-05-28 10:15:00,51.77,51.78,51.65,51.69,26634.0,45.9372,45.9461,45.8307,45.8662,26634.0
2021-05-28 10:20:00,51.67,51.75,51.67,51.72,16855.0,45.8485,45.9195,45.8485,45.8929,16855.0
2021-05-28 10:25:00,51.72,51.79,51.71,51.77,23276.0,45.8929,45.955,45.884,45.9372,23276.0
2021-05-28 10:30:00,51.77,51.78,51.72,51.75,18980.0,45.9372,45.9461,45.8929,45.9195,18980.0
2021-05-28 10:35:00,51.75,51.78,51.66,51.71,18314.0,45.9195,45.9461,45.8396,45.884,18314.0
2021-05-28 10:40:00,51.71,51.79,51.71,51.78,14317.0,45.884,45.955,45.884,45.9461,14317.0
2021-05-28 10:45:00,51.77,51.78,51.74,51.76,20404.0,45.9372,45.9461,45.9106,45.9283,20404.0
2021-05-28 10:50:00,51.77,51.79,51.76,51.77,13863.0,45.9372,45.955,45.9283,45.9372,13863.0
2021-05-28 10:55:00,51.77,51.83,51.74,51.82,24817.0,45.9372,45.9905,45.9106,45.9816,24817.0
2021-05-28 11:00:00,51.81,51.86,51.81,51.86,17959.0,45.9727,46.0171,45.9727,46.0171,17959.0
2021-05-28 11:05:00,51.87,51.89,51.84,51.85,8689.0,46.026,46.0437,45.9993,46.0082,8689.0
2021-05-28 11:10:00,51.84,51.85,51.81,51.83,11003.0,45.9993,46.0082,45.9727,45.9905,11003.0
2021-05-28 11:15:00,51.83,51.88,51.83,51.87,28189.0,45.9905,46.0348,45.9905,46.026,28189.0
2021-05-28 11:20:00,51.88,51.91,51.87,51.87,13095.0,46.0348,46.0614,46.026,46.026,13095.0
2021-05-28 11:25:00,51.86,51.89,51.85,51.88,10955.0,46.0171,46.0437,46.0082,46.0348,10955.0
2021-05-28 11:30:00,51.88,51.89,51.82,51.82,12141.0,46.0348,46.0437,45.9816,45.9816,12141.0
2021-05-28 11:35:00,51.82,51.88,51.81,51.85,16557.0,45.9816,46.0348,45.9727,46.0082,16557.0
2021-05-28 11:40:00,51.86,51.86,51.8,51.84,16941.0,46.0171,46.0171,45.9638,45.9993,16941.0
2021-05-28 11:45:00,51.84,51.84,51.8,51.81,17810.0,45.9993,45.9993,45.9638,45.9727,17810.0
2021-05-28 11:50:00,51.8,51.83,51.79,51.8,15593.0,45.9638,45.9905,45.955,45.9638,15593.0
2021-05-28 11:55:00,51.81,51.84,51.79,51.82,22137.0,45.9727,45.9993,45.955,45.9816,22137.0
2021-05-28 12:00:00,51.81,51.84,51.8,51.84,19083.0,45.9727,45.9993,45.9638,45.9993,19083.0
2021-05-28 12:05:00,51.83,51.84,51.82,51.84,18254.0,45.9905,45.9993,45.9816,45.9993,18254.0
2021-05-28 12:10:00,51.84,51.87,51.82,51.87,19275.0,45.9993,46.026,45.9816,46.026,19275.0
2021-05-28 12:15:00,51.86,51.94,51.86,51.94,18163.0,46.0171,46.0881,46.0171,46.0881,18163.0
2021-05-28 12:20:00,51.94,51.99,51.94,51.95,10254.0,46.0881,46.1324,46.0881,46.0969,10254.0
2021-05-28 12:25:00,51.95,51.95,51.9,51.91,14567.0,46.0969,46.0969,46.0526,46.0614,14567.0
2021-05-28 12:30:00,51.91,51.92,51.89,51.9,6790.0,46.0614,46.0703,46.0437,46.0526,6790.0
2021-05-28 12:35:00,51.9,51.9,51.87,51.9,10373.0,46.0526,46.0526,46.026,46.0526,10373.0
2021-05-28 12:40:00,51.91,51.91,51.87,51.88,3480.0,46.0614,46.0614,46.026,46.0348,3480.0
2021-05-28 12:45:00,51.87,51.9,51.85,51.87,25598.0,46.026,46.0526,46.0082,46.026,25598.0
2021-05-28 12:50:00,51.87,51.88,51.86,51.88,9858.0,46.026,46.0348,46.0171,46.0348,9858.0
2021-05-28 12:55:00,51.87,51.87,51.83,51.85,8298.0,46.026,46.026,45.9905,46.0082,8298.0
2021-05-28 13:00:00,51.85,51.86,51.81,51.83,15650.0,46.0082,46.0171,45.9727,45.9905,15650.0
2021-05-28 13:05:00,51.83,51.83,51.78,51.79,6149.0,45.9905,45.9905,45.9461,45.955,6149.0
2021-05-28 13:10:00,51.79,51.82,51.78,51.79,7595.0,45.955,45.9816,45.9461,45.955,7595.0
2021-05-28 13:15:00,51.78,51.81,51.77,51.8,28525.0,45.9461,45.9727,45.9372,45.9638,28525.0
2021-05-28 13:20:00,51.8,51.87,51.79,51.87,32315.0,45.9638,46.026,45.955,46.026,32315.0
2021-05-28 13:25:00,51.86,51.89,51.86,51.89,18022.0,46.0171,46.0437,46.0171,46.0437,18022.0
2021-05-28 13:30:00,51.89,51.94,51.87,51.88,14826.0,46.0437,46.0881,46.026,46.0348,14826.0
2021-05-28 13:35:00,51.89,51.93,51.88,51.92,24816.0,46.0437,46.0792,46.0348,46.0703,24816.0
2021-05-28 13:40:00,51.91,51.94,51.9,51.94,14369.0,46.0614,46.0881,46.0526,46.0881,14369.0
2021-05-28 13:45:00,51.94,52.01,51.94,52.0,9873.0,46.0881,46.1502,46.0881,46.1413,9873.0
2021-05-28 13:50:00,52.0,52.0,51.96,51.98,10373.0,46.1413,46.1413,46.1058,46.1236,10373.0
2021-05-28 13:55:00,51.99,52.02,51.98,51.98,16598.0,46.1324,46.1591,46.1236,46.1236,16598.0
2021-05-28 14:00:00,51.98,52.02,51.98,52.01,15184.0,46.1236,46.1591,46.1236,46.1502,15184.0
2021-05-28 14:05:00,52.01,52.02,51.96,51.97,20915.0,46.1502,46.1591,46.1058,46.1147,20915.0
2021-05-28 14:10:00,51.97,51.98,51.94,51.97,10903.0,46.1147,46.1236,46.0881,46.1147,10903.0
2021-05-28 14:15:00,51.97,52.0,51.94,51.98,80101.0,46.1147,46.1413,46.0881,46.1236,80101.0
2021-05-28 14:20:00,51.98,52.0,51.97,51.99,42925.0,46.1236,46.1413,46.1147,46.1324,42925.0
2021-05-28 14:25:00,52.0,52.01,51.98,52.0,9961.0,46.1413,46.1502,46.1236,46.1413,9961.0
2021-05-28 14:30:00,52.01,52.04,52.0,52.04,9615.0,46.1502,46.1768,46.1413,46.1768,9615.0
2021-05-28 14:35:00,52.03,52.05,52.01,52.03,17725.0,46.1679,46.1857,46.1502,46.1679,17725.0
2021-05-28 14:40:00,52.03,52.07,52.02,52.06,15032.0,46.1679,46.2034,46.1591,46.1945,15032.0
2021-05-28 14:45:00,52.07,52.08,52.05,52.05,12713.0,46.2034,46.2123,46.1857,46.1857,12713.0
2021-05-28 14:50:00,52.05,52.12,52.04,52.12,19026.0,46.1857,46.2478,46.1768,46.2478,19026.0
2021-05-28 14:55:00,52.11,52.13,52.07,52.08,18614.0,46.2389,46.2567,46.2034,46.2123,18614.0
2021-05-28 15:00:00,52.07,52.13,52.07,52.12,20982.0,46.2034,46.2567,46.2034,46.2478,20982.0
2021-05-28 15:05:00,52.11,52.12,52.09,52.11,18933.0,46.2389,46.2478,46.2212,46.2389,18933.0
2021-05-28 15:10:00,52.11,52.12,52.06,52.1,18717.0,46.2389,46.2478,46.1945,46.23,18717.0
2021-05-28 15:15:00,52.1,52.1,52.07,52.08,29313.0,46.23,46.23,46.2034,46.2123,29313.0
2021-05-28 15:20:00,52.08,52.15,52.07,52.15,13065.0,46.2123,46.2744,46.2034,46.2744,13065.0
2021-05-28 15:25:00,52.14,52.16,52.11,52.12,26259.0,46.2655,46.2833,46.2389,46.2478,26259.0
2021-05-28 15:30:00,52.12,52.16,52.09,52.14,20553.0,46.2478,46.2833,46.2212,46.2655,20553.0
2021-05-28 15:35:00,52.14,52.21,52.13,52.19,22339.0,46.2655,46.3276,46.2567,46.3099,22339.0
2021-05-28 15:40:00,52.19,52.2,52.16,52.16,34464.0,46.3099,46.3188,46.2833,46.2833,34464.0
2021-05-28 15:45:00,52.17,52.22,52.16,52.19,37555.0,46.2922,46.3365,46.2833,46.3099,37555.0
2021-05-28 15:50:00,52.18,52.21,52.16,52.19,81029.0,46.301,46.3276,46.2833,46.3099,81029.0
2021-05-28 15:55:00,52.2,52.2,52.08,52.1,270669.0,46.3188,46.3188,46.2123,46.23,270669.0
2021-06-01 09:30:00,52.81,52.9,52.5,52.73,79045.0,46.86,46.9399,46.585,46.7891,79045.0
2021-06-01 09:35:00,52.74,52.74,52.39,52.42,35268.0,46.7979,46.7979,46.4874,46.514,35268.0
2021-06-01 09:40:00,52.42,52.51,52.38,52.48,23002.0,46.514,46.5938,46.4785,46.5672,23002.0
2021-06-01 09:45:00,52.48,52.5,52.42,52.46,17698.0,46.5672,46.585,46.514,46.5495,17698.0
2021-06-01 09:50:00,52.44,52.57,52.44,52.57,17092.0,46.5317,46.6471,46.5317,46.6471,17092.0
2021-06-01 09:55:00,52.58,52.61,52.49,52.49,24490.0,46.656,46.6826,46.5761,46.5761,24490.0
2021-06-01 10:00:00,52.49,52.67,52.49,52.59,25534.0,46.5761,46.7358,46.5761,46.6648,25534.0
2021-06-01 10:05:00,52.54,52.59,52.51,52.52,11282.0,46.6205,46.6648,46.5938,46.6027,11282.0
2021-06-01 10:10:00,52.52,52.67,52.51,52.65,16539.0,46.6027,46.7358,46.5938,46.7181,16539.0
2021-06-01 10:15:00,52.63,52.63,52.52,52.59,22411.0,46.7003,46.7003,46.6027,46.6648,22411.0
2021-06-01 10:20:00,52.6,52.65,52.52,52.55,22041.0,46.6737,46.7181,46.6027,46.6293,22041.0
2021-06-01 10:25:00,52.54,52.55,52.41,52.47,33795.0,46.6205,46.6293,46.5051,46.5584,33795.0
2021-06-01 10:30:00,52.47,52.57,52.46,52.55,41577.0,46.5584,46.6471,46.5495,46.6293,41577.0
2021-06-01 10:35:00,52.55,52.55,52.38,52.44,25261.0,46.6293,46.6293,46.4785,46.5317,25261.0
2021-06-01 10:40:00,52.44,52.52,52.43,52.48,39607.0,46.5317,46.6027,46.5229,46.5672,39607.0
2021-06-01 10:45:00,52.48,52.49,52.36,52.37,31506.0,46.5672,46.5761,46.4607,46.4696,31506.0
2021-06-01 10:50:00,52.37,52.42,52.35,52.36,28891.0,46.4696,46.514,46.4519,46.4607,28891.0
2021-06-01 10:55:00,52.35,52.4,52.31,52.4,101335.0,46.4519,46.4962,46.4164,46.4962,101335.0
2021-06-01 11:00:00,52.39,52.45,52.36,52.42,42742.0,46.4874,46.5406,46.4607,46.514,42742.0
2021-06-01 11:05:00,52.41,52.45,52.35,52.37,41119.0,46.5051,46.5406,46.4519,46.4696,41119.0
2021-06-01 11:10:00,52.36,52.44,52.33,52.43,21176.0,46.4607,46.5317,46.4341,46.5229,21176.0
2021-06-01 11:15:00,52.44,52.45,52.42,52.45,26328.0,46.5317,46.5406,46.514,46.5406,26328.0
2021-06-01 11:20:00,52.44,52.44,52.33,52.33,26400.0,46.5317,46.5317,46.4341,46.4341,26400.0
2021-06-01 11:25:00,52.34,52.4,52.33,52.38,19545.0,46.443,46.4962,46.4341,46.4785,19545.0
2021-06-01 11:30:00,52.37,52.42,52.34,52.41,27183.0,46.4696,46.514,46.443,46.5051,27183.0
2021-06-01 11:35:00,52.41,52.45,52.37,52.4,38079.0,46.5051,46.5406,46.4696,46.4962,38079.0
2021-06-01 11:40:00,52.39,52.44,52.38,52.41,20478.0,46.4874,46.5317,46.4785,46.5051,20478.0
2021-06-01 11:45:00,52.41,52.41,52.32,52.36,14818.0,46.5051,46.5051,46.4253,46.4607,14818.0
2021-06-01 11:50:00,52.36,52.37,52.34,52.35,7821.0,46.4607,46.4696,46.443,46.4519,7821.0
2021-06-01 11:55:00,52.36,52.39,52.35,52.37,20985.0,46.4607,46.4874,46.4519,46.4696,20985.0
2021-06-01 12:00:00,52.36,52.36,52.31,52.33,11063.0,46.4607,46.4607,46.4164,46.4341,11063.0
2021-06-01 12:05:00,52.34,52.36,52.28,52.3,35580.0,46.443,46.4607,46.3898,46.4075,35580.0
2021-06-01 12:10:00,52.3,52.32,52.28,52.28,17505.0,46.4075,46.4253,46.3898,46.3898,17505.0
2021-06-01 12:15:00,52.28,52.28,52.21,52.22,13682.0,46.3898,46.3898,46.3276,46.3365,13682.0
2021-06-01 12:20:00,52.22,52.25,52.19,52.24,19480.0,46.3365,46.3631,46.3099,46.3543,19480.0
2021-06-01 12:25:00,52.25,52.26,52.23,52.25,22998.0,46.3631,46.372,46.3454,46.3631,22998.0
2021-06-01 12:30:00,52.26,52.27,52.24,52.25,10126.0,46.372,46.3809,46.3543,46.3631,10126.0
2021-06-01 12:35:00,52.25,52.26,52.22,52.26,20824.0,46.3631,46.372,46.3365,46.372,20824.0
2021-06-01 12:40:00,52.25,52.25,52.22,52.22,12355.0,46.3631,46.3631,46.3365,46.3365,12355.0
2021-06-01 12:45:00,52.21,52.23,52.21,52.21,8221.0,46.3276,46.3454,46.3276,46.3276,8221.0
2021-06-01 12:50:00,52.21,52.21,52.18,52.18,13830.0,46.3276,46.3276,46.301,46.301,13830.0
2021-06-01 12:55:00,52.18,52.18,52.14,52.16,10261.0,46.301,46.301,46.2655,46.2833,10261.0
2021-06-01 13:00:00,52.17,52.17,52.11,52.12,19162.0,46.2922,46.2922,46.2389,46.2478,19162.0
2021-06-01 13:05:00,52.11,52.11,52.06,52.07,21490.0,46.2389,46.2389,46.1945,46.2034,21490.0
2021-06-01 13:10:00,52.07,52.1,52.06,52.1,8784.0,46.2034,46.23,46.1945,46.23,8784.0
2021-06-01 13:15:00,52.1,52.11,52.06,52.07,10064.0,46.23,46.2389,46.1945,46.2034,10064.0
2021-06-01 13:20:00,52.07,52.09,52.06,52.06,15484.0,46.2034,46.2212,46.1945,46.1945,15484.0
2021-06-01 13:25:00,52.06,52.09,52.04,52.05,14343.0,46.1945,46.2212,46.1768,46.1857,14343.0
2021-06-01 13:30:00,52.05,52.1,52.04,52.08,12069.0,46.1857,46.23,46.1768,46.2123,12069.0
2021-06-01 13:35:00,52.09,52.11,52.08,52.1,42228.0,46.2212,46.2389,46.2123,46.23,42228.0
2021-06-01 13:40:00,52.1,52.11,52.08,52.08,54637.0,46.23,46.2389,46.2123,46.2123,54637.0
2021-06-01 13:45:00,52.09,52.09,52.05,52.06,10387.0,46.2212,46.2212,46.1857,46.1945,10387.0
2021-06-01 13:50:00,52.06,52.09,52.06,52.08,6773.0,46.1945,46.2212,46.1945,46.2123,6773.0
2021-06-01 13:55:00,52.08,52.08,52.06,52.06,7806.0,46.2123,46.2123,46.1945,46.1945,7806.0
2021-06-01 14:00:00,52.07,52.12,52.06,52.11,45012.0,46.2034,46.2478,46.1945,46.2389,45012.0
2021-06-01 14:05:00,52.1,52.12,52.07,52.07,13510.0,46.23,46.2478,46.2034,46.2034,13510.0
2021-06-01 14:10:00,52.06,52.08,52.04,52.08,12091.0,46.1945,46.2123,46.1768,46.2123,12091.0
2021-06-01 14:15:00,52.08,52.11,52.06,52.1,20092.0,46.2123,46.2389,46.1945,46.23,20092.0
2021-06-01 14:20:00,52.09,52.13,52.08,52.12,14839.0,46.2212,46.2567,46.2123,46.2478,14839.0
2021-06-01 14:25:00,52.12,52.12,52.09,52.11,30413.0,46.2478,46.2478,46.2212,46.2389,30413.0
2021-06-01 14:30:00,52.12,52.13,52.09,52.12,30129.0,46.2478,46.2567,46.2212,46.2478,30129.0
2021-06-01 14:35:00,52.12,52.18,52.12,52.17,16031.0,46.2478,46.301,46.2478,46.2922,16031.0
2021-06-01 14:40:00,52.17,52.19,52.17,52.18,7718.0,46.2922,46.3099,46.2922,46.301,7718.0
2021-06-01 14:45:00,52.19,52.19,52.17,52.18,8734.0,46.3099,46.3099,46.2922,46.301,8734.0
2021-06-01 14:50:00,52.17,52.21,52.16,52.21,18451.0,46.2922,46.3276,46.2833,46.3276,18451.0
2021-06-01 14:55:00,52.21,52.25,52.21,52.25,13596.0,46.3276,46.3631,46.3276,46.3631,13596.0
2021-06-01 15:00:00,52.25,52.32,52.24,52.32,41140.0,46.3631,46.4253,46.3543,46.4253,41140.0
2021-06-01 15:05:00,52.31,52.32,52.26,52.29,33010.0,46.4164,46.4253,46.372,46.3986,33010.0
2021-06-01 15:10:00,52.29,52.29,52.26,52.28,16072.0,46.3986,46.3986,46.372,46.3898,16072.0
2021-06-01 15:15:00,52.28,52.28,52.24,52.26,11901.0,46.3898,46.3898,46.3543,46.372,11901.0
2021-06-01 15:20:00,52.26,52.34,52.25,52.34,25400.0,46.372,46.443,46.3631,46.443,25400.0
2021-06-01 15:25:00,52.34,52.35,52.32,52.34,25340.0,46.443,46.4519,46.4253,46.443,25340.0
2021-06-01 15:30:00,52.34,52.34,52.26,52.29,29866.0,46.443,46.443,46.372,46.3986,29866.0
2021-06-01 15:35:00,52.3,52.3,52.27,52.29,23023.0,46.4075,46.4075,46.3809,46.3986,23023.0
2021-06-01 15:40:00,52.28,52.3,52.27,52.29,44961.0,46.3898,46.4075,46.3809,46.3986,44961.0
2021-06-01 15:45:00,52.28,52.31,52.26,52.3,52106.0,46.3898,46.4164,46.372,46.4075,52106.0
2021-06-01 15:50:00,52.3,52.34,52.28,52.32,88932.0,46.4075,46.443,46.3898,46.4253,88932.0
2021-06-01 15:55:00,52.32,52.36,52.28,52.29,174699.0,46.4253,46.4607,46.3898,46.3986,174699.0
2021-06-02 09:30:00,52.23,52.43,51.86,51.93,129567.0,46.3454,46.5229,46.0171,46.0792,129567.0
2021-06-02 09:35:00,51.94,52.0,51.82,51.85,66948.0,46.0881,46.1413,45.9816,46.0082,66948.0
2021-06-02 09:40:00,51.84,51.89,51.75,51.79,56880.0,45.9993,46.0437,45.9195,45.955,56880.0
2021-06-02 09:45:00,51.76,52.04,51.74,52.04,42654.0,45.9283,46.1768,45.9106,46.1768,42654.0
2021-06-02 09:50:00,52.03,52.11,51.99,52.02,24354.0,46.1679,46.2389,46.1324,46.1591,24354.0
2021-06-02 09:55:00,52.0,52.13,51.96,52.07,33164.0,46.1413,46.2567,46.1058,46.2034,33164.0
2021-06-02 10:00:00,52.08,52.13,52.04,52.09,28136.0,46.2123,46.2567,46.1768,46.2212,28136.0
2021-06-02 10:05:00,52.09,52.1,51.98,51.99,22310.0,46.2212,46.23,46.1236,46.1324,22310.0
2021-06-02 10:10:00,51.99,52.2,51.99,52.15,22523.0,46.1324,46.3188,46.1324,46.2744,22523.0
2021-06-02 10:15:00,52.16,52.16,52.01,52.05,47837.0,46.2833,46.2833,46.1502,46.1857,47837.0
2021-06-02 10:20:00,52.04,52.14,52.02,52.05,21818.0,46.1768,46.2655,46.1591,46.1857,21818.0
2021-06-02 10:25:00,52.05,52.09,52.03,52.07,40624.0,46.1857,46.2212,46.1679,46.2034,40624.0
2021-06-02 10:30:00,52.07,52.12,52.02,52.05,38649.0,46.2034,46.2478,46.1591,46.1857,38649.0
2021-06-02 10:35:00,52.05,52.06,52.0,52.05,14907.0,46.1857,46.1945,46.1413,46.1857,14907.0
2021-06-02 10:40:00,52.05,52.07,52.03,52.05,32086.0,46.1857,46.2034,46.1679,46.1857,32086.0
2021-06-02 10:45:00,52.05,52.1,52.04,52.06,17516.0,46.1857,46.23,46.1768,46.1945,17516.0
2021-06-02 10:50:00,52.07,52.11,52.05,52.11,16701.0,46.2034,46.2389,46.1857,46.2389,16701.0
2021-06-02 10:55:00,52.11,52.16,52.1,52.13,28069.0,46.2389,46.2833,46.23,46.2567,28069.0
2021-06-02 11:00:00,52.13,52.16,52.06,52.14,33883.0,46.2567,46.2833,46.1945,46.2655,33883.0
2021-06-02 11:05:00,52.15,52.19,52.13,52.17,20664.0,46.2744,46.3099,46.2567,46.2922,20664.0
2021-06-02 11:10:00,52.16,52.18,52.13,52.18,16910.0,46.2833,46.301,46.2567,46.301,16910.0
2021-06-02 11:15:00,52.17,52.18,52.1,52.12,38116.0,46.2922,46.301,46.23,46.2478,38116.0
2021-06-02 11:20:00,52.13,52.13,52.08,52.1,19691.0,46.2567,46.2567,46.2123,46.23,19691.0
2021-06-02 11:25:00,52.09,52.11,52.07,52.08,19429.0,46.2212,46.2389,46.2034,46.2123,19429.0
2021-06-02 11:30:00,52.08,52.11,52.05,52.1,27609.0,46.2123,46.2389,46.1857,46.23,27609.0
2021-06-02 11:35:00,52.1,52.1,52.02,52.03,14778.0,46.23,46.23,46.1591,46.1679,14778.0
2021-06-02 11:40:00,52.03,52.03,51.99,52.02,20071.0,46.1679,46.1679,46.1324,46.1591,20071.0
2021-06-02 11:45:00,52.01,52.02,51.98,52.0,23927.0,46.1502,46.1591,46.1236,46.1413,23927.0
2021-06-02 11:50:00,52.0,52.03,51.97,52.0,22463.0,46.1413,46.1679,46.1147,46.1413,22463.0
2021-06-02 11:55:00,51.99,52.01,51.97,51.98,25402.0,46.1324,46.1502,46.1147,46.1236,25402.0
2021-06-02 12:00:00,51.98,51.99,51.95,51.98,14384.0,46.1236,46.1324,46.0969,46.1236,14384.0
2021-06-02 12:05:00,51.98,52.01,51.97,52.01,18447.0,46.1236,46.1502,46.1147,46.1502,18447.0
2021-06-02 12:10:00,52.01,52.02,51.96,52.0,20057.0,46.1502,46.1591,46.1058,46.1413,20057.0
2021-06-02 12:15:00,51.99,52.02,51.98,52.01,20611.0,46.1324,46.1591,46.1236,46.1502,20611.0
2021-06-02 12:20:00,52.0,52.02,51.98,51.99,16935.0,46.1413,46.1591,46.1236,46.1324,16935.0
2021-06-02 12:25:00,51.99,52.0,51.95,51.96,12069.0,46.1324,46.1413,46.0969,46.1058,12069.0
2021-06-02 12:30:00,51.96,51.97,51.93,51.97,18800.0,46.1058,46.1147,46.0792,46.1147,18800.0
2021-06-02 12:35:00,51.96,51.99,51.96,51.99,10297.0,46.1058,46.1324,46.1058,46.1324,10297.0
2021-06-02 12:40:00,51.98,51.98,51.93,51.95,13634.0,46.1236,46.1236,46.0792,46.0969,13634.0
2021-06-02 12:45:00,51.96,51.99,51.96,51.99,13879.0,46.1058,46.1324,46.1058,46.1324,13879.0
2021-06-02 12:50:00,51.98,52.02,51.98,52.01,15472.0,46.1236,46.1591,46.1236,46.1502,15472.0
2021-06-02 12:55:00,52.01,52.03,52.0,52.01,27377.0,46.1502,46.1679,46.1413,46.1502,27377.0
2021-06-02 13:00:00,52.01,52.06,51.98,52.05,29515.0,46.1502,46.1945,46.1236,46.1857,29515.0
2021-06-02 13:05:00,52.06,52.07,52.03,52.05,12755.0,46.1945,46.2034,46.1679,46.1857,12755.0
2021-06-02 13:10:00,52.06,52.06,52.01,52.03,12547.0,46.1945,46.1945,46.1502,46.1679,12547.0
2021-06-02 13:15:00,52.02,52.03,51.98,51.98,15249.0,46.1591,46.1679,46.1236,46.1236,15249.0
2021-06-02 13:20:00,51.98,52.01,51.98,51.98,13688.0,46.1236,46.1502,46.1236,46.1236,13688.0
2021-06-02 13:25:00,51.98,52.01,51.98,52.0,13854.0,46.1236,46.1502,46.1236,46.1413,13854.0
2021-06-02 13:30:00,51.99,52.0,51.87,51.9,46217.0,46.1324,46.1413,46.026,46.0526,46217.0
2021-06-02 13:35:00,51.9,51.92,51.88,51.9,30726.0,46.0526,46.0703,46.0348,46.0526,30726.0
2021-06-02 13:40:00,51.9,51.97,51.89,51.97,20106.0,46.0526,46.1147,46.0437,46.1147,20106.0
2021-06-02 13:45:00,51.97,52.05,51.97,52.05,18294.0,46.1147,46.1857,46.1147,46.1857,18294.0
2021-06-02 13:50:00,52.05,52.08,52.04,52.05,12832.0,46.1857,46.2123,46.1768,46.1857,12832.0
2021-06-02 13:55:00,52.05,52.06,52.04,52.05,9818.0,46.1857,46.1945,46.1768,46.1857,9818.0
2021-06-02 14:00:00,52.05,52.17,52.05,52.17,22638.0,46.1857,46.2922,46.1857,46.2922,22638.0
2021-06-02 14:05:00,52.16,52.17,52.09,52.09,34306.0,46.2833,46.2922,46.2212,46.2212,34306.0
2021-06-02 14:10:00,52.09,52.19,52.09,52.15,28200.0,46.2212,46.3099,46.2212,46.2744,28200.0
2021-06-02 14:15:00,52.14,52.19,52.14,52.19,15459.0,46.2655,46.3099,46.2655,46.3099,15459.0
2021-06-02 14:20:00,52.19,52.22,52.19,52.21,13366.0,46.3099,46.3365,46.3099,46.3276,13366.0
2021-06-02 14:25:00,52.22,52.25,52.21,52.23,14474.0,46.3365,46.3631,46.3276,46.3454,14474.0
2021-06-02 14:30:00,52.23,52.23,52.17,52.19,20038.0,46.3454,46.3454,46.2922,46.3099,20038.0
2021-06-02 14:35:00,52.19,52.21,52.17,52.21,15196.0,46.3099,46.3276,46.2922,46.3276,15196.0
2021-06-02 14:40:00,52.2,52.21,52.16,52.18,17420.0,46.3188,46.3276,46.2833,46.301,17420.0
2021-06-02 14:45:00,52.18,52.19,52.14,52.16,31990.0,46.301,46.3099,46.2655,46.2833,31990.0
2021-06-02 14:50:00,52.16,52.16,52.14,52.15,14686.0,46.2833,46.2833,46.2655,46.2744,14686.0
2021-06-02 14:55:00,52.15,52.2,52.14,52.19,20350.0,46.2744,46.3188,46.2655,46.3099,20350.0
2021-06-02 15:00:00,52.19,52.23,52.18,52.2,19933.0,46.3099,46.3454,46.301,46.3188,19933.0
2021-06-02 15:05:00,52.2,52.24,52.19,52.23,19185.0,46.3188,46.3543,46.3099,46.3454,19185.0
2021-06-02 15:10:00,52.23,52.26,52.21,52.21,24998.0,46.3454,46.372,46.3276,46.3276,24998.0
2021-06-02 15:15:00,52.22,52.23,52.2,52.21,18882.0,46.3365,46.3454,46.3188,46.3276,18882.0
2021-06-02 15:20:00,52.2,52.21,52.16,52.16,28309.0,46.3188,46.3276,46.2833,46.2833,28309.0
2021-06-02 15:25:00,52.16,52.19,52.16,52.19,17619.0,46.2833,46.3099,46.2833,46.3099,17619.0
2021-06-02 15:30:00,52.18,52.19,52.14,52.18,26456.0,46.301,46.3099,46.2655,46.301,26456.0
2021-06-02 15:35:00,52.17,52.21,52.16,52.2,33162.0,46.2922,46.3276,46.2833,46.3188,33162.0
2021-06-02 15:40:00,52.2,52.23,52.18,52.21,23545.0,46.3188,46.3454,46.301,46.3276,23545.0
2021-06-02 15:45:00,52.2,52.2,52.15,52.15,41557.0,46.3188,46.3188,46.2744,46.2744,41557.0
2021-06-02 15:50:00,52.16,52.18,52.09,52.14,79236.0,46.2833,46.301,46.2212,46.2655,79236.0
2021-06-02 15:55:00,52.14,52.21,52.11,52.12,274088.0,46.2655,46.3276,46.2389,46.2478,274088.0
2021-06-03 09:30:00,52.05,52.07,51.73,51.92,67854.0,46.1857,46.2034,45.9017,46.0703,67854.0
2021-06-03 09:35:00,51.96,51.98,51.87,51.9,43263.0,46.1058,46.1236,46.026,46.0526,43263.0
2021-06-03 09:40:00,51.91,51.98,51.87,51.96,36657.0,46.0614,46.1236,46.026,46.1058,36657.0
2021-06-03 09:45:00,51.98,52.1,51.95,52.01,58716.0,46.1236,46.23,46.0969,46.1502,58716.0
2021-06-03 09:50:00,52.01,52.1,51.95,52.07,41359.0,46.1502,46.23,46.0969,46.2034,41359.0
2021-06-03 09:55:00,52.07,52.14,52.05,52.11,50747.0,46.2034,46.2655,46.1857,46.2389,50747.0
2021-06-03 10:00:00,52.09,52.25,52.09,52.17,34353.0,46.2212,46.3631,46.2212,46.2922,34353.0
2021-06-03 10:05:00,52.17,52.24,52.12,52.2,101913.0,46.2922,46.3543,46.2478,46.3188,101913.0
2021-06-03 10:10:00,52.2,52.2,52.1,52.12,16506.0,46.3188,46.3188,46.23,46.2478,16506.0
2021-06-03 10:15:00,52.13,52.22,52.06,52.08,46616.0,46.2567,46.3365,46.1945,46.2123,46616.0
2021-06-03 10:20:00,52.09,52.1,52.05,52.08,21426.0,46.2212,46.23,46.1857,46.2123,21426.0
2021-06-03 10:25:00,52.08,52.09,52.03,52.07,45081.0,46.2123,46.2212,46.1679,46.2034,45081.0
2021-06-03 10:30:00,52.06,52.1,52.05,52.09,27104.0,46.1945,46.23,46.1857,46.2212,27104.0
2021-06-03 10:35:00,52.08,52.14,52.06,52.06,30247.0,46.2123,46.2655,46.1945,46.1945,30247.0
2021-06-03 10:40:00,52.06,52.1,52.04,52.05,17756.0,46.1945,46.23,46.1768,46.1857,17756.0
2021-06-03 10:45:00,52.07,52.19,52.06,52.16,24161.0,46.2034,46.3099,46.1945,46.2833,24161.0
2021-06-03 10:50:00,52.18,52.21,52.15,52.16,56868.0,46.301,46.3276,46.2744,46.2833,56868.0
2021-06-03 10:55:00,52.16,52.28,52.15,52.25,33040.0,46.2833,46.3898,46.2744,46.3631,33040.0
2021-06-03 11:00:00,52.26,52.28,52.2,52.28,40272.0,46.372,46.3898,46.3188,46.3898,40272.0
2021-06-03 11:05:00,52.27,52.36,52.25,52.34,24255.0,46.3809,46.4607,46.3631,46.443,24255.0
2021-06-03 11:10:00,52.34,52.34,52.28,52.33,20323.0,46.443,46.443,46.3898,46.4341,20323.0
2021-06-03 11:15:00,52.33,52.38,52.31,52.37,12605.0,46.4341,46.4785,46.4164,46.4696,12605.0
2021-06-03 11:20:00,52.37,52.41,52.35,52.41,15172.0,46.4696,46.5051,46.4519,46.5051,15172.0
2021-06-03 11:25:00,52.43,52.48,52.42,52.42,27871.0,46.5229,46.5672,46.514,46.514,27871.0
2021-06-03 11:30:00,52.42,52.43,52.36,52.38,32438.0,46.514,46.5229,46.4607,46.4785,32438.0
2021-06-03 11:35:00,52.38,52.4,52.35,52.37,12624.0,46.4785,46.4962,46.4519,46.4696,12624.0
2021-06-03 11:40:00,52.37,52.43,52.37,52.43,13342.0,46.4696,46.5229,46.4696,46.5229,13342.0
2021-06-03 11:45:00,52.43,52.45,52.39,52.4,25493.0,46.5229,46.5406,46.4874,46.4962,25493.0
2021-06-03 11:50:00,52.39,52.41,52.37,52.37,19617.0,46.4874,46.5051,46.4696,46.4696,19617.0
2021-06-03 11:55:00,52.37,52.39,52.31,52.34,34204.0,46.4696,46.4874,46.4164,46.443,34204.0
2021-06-03 12:00:00,52.34,52.35,52.3,52.31,15318.0,46.443,46.4519,46.4075,46.4164,15318.0
2021-06-03 12:05:00,52.3,52.33,52.3,52.31,13899.0,46.4075,46.4341,46.4075,46.4164,13899.0
2021-06-03 12:10:00,52.3,52.33,52.3,52.31,13964.0,46.4075,46.4341,46.4075,46.4164,13964.0
2021-06-03 12:15:00,52.32,52.36,52.29,52.36,49357.0,46.4253,46.4607,46.3986,46.4607,49357.0
2021-06-03 12:20:00,52.36,52.36,52.28,52.3,17421.0,46.4607,46.4607,46.3898,46.4075,17421.0
2021-06-03 12:25:00,52.3,52.31,52.27,52.3,9391.0,46.4075,46.4164,46.3809,46.4075,9391.0
2021-06-03 12:30:00,52.3,52.32,52.29,52.31,9610.0,46.4075,46.4253,46.3986,46.4164,9610.0
2021-06-03 12:35:00,52.31,52.34,52.29,52.3,24042.0,46.4164,46.443,46.3986,46.4075,24042.0
2021-06-03 12:40:00,52.29,52.3,52.28,52.29,14414.0,46.3986,46.4075,46.3898,46.3986,14414.0
2021-06-03 12:45:00,52.29,52.31,52.28,52.28,10851.0,46.3986,46.4164,46.3898,46.3898,10851.0
2021-06-03 12:50:00,52.29,52.29,52.2,52.22,19162.0,46.3986,46.3986,46.3188,46.3365,19162.0
2021-06-03 12:55:00,52.22,52.25,52.21,52.23,18119.0,46.3365,46.3631,46.3276,46.3454,18119.0
2021-06-03 13:00:00,52.23,52.26,52.2,52.25,12183.0,46.3454,46.372,46.3188,46.3631,12183.0
2021-06-03 13:05:00,52.26,52.28,52.2,52.23,19085.0,46.372,46.3898,46.3188,46.3454,19085.0
2021-06-03 13:10:00,52.24,52.26,52.19,52.22,16423.0,46.3543,46.372,46.3099,46.3365,16423.0
2021-06-03 13:15:00,52.22,52.25,52.2,52.23,6380.0,46.3365,46.3631,46.3188,46.3454,6380.0
2021-06-03 13:20:00,52.22,52.25,52.21,52.25,6316.0,46.3365,46.3631,46.3276,46.3631,6316.0
2021-06-03 13:25:00,52.25,52.27,52.24,52.25,8720.0,46.3631,46.3809,46.3543,46.3631,8720.0
2021-06-03 13:30:00,52.24,52.3,52.23,52.28,11213.0,46.3543,46.4075,46.3454,46.3898,11213.0
2021-06-03 13:35:00,52.27,52.3,52.26,52.28,8752.0,46.3809,46.4075,46.372,46.3898,8752.0
2021-06-03 13:40:00,52.28,52.28,52.21,52.23,26834.0,46.3898,46.3898,46.3276,46.3454,26834.0
2021-06-03 13:45:00,52.24,52.25,52.21,52.22,10594.0,46.3543,46.3631,46.3276,46.3365,10594.0
2021-06-03 13:50:00,52.23,52.24,52.2,52.2,8279.0,46.3454,46.3543,46.3188,46.3188,8279.0
2021-06-03 13:55:00,52.2,52.22,52.17,52.18,5477.0,46.3188,46.3365,46.2922,46.301,5477.0
2021-06-03 14:00:00,52.17,52.19,52.13,52.17,7918.0,46.2922,46.3099,46.2567,46.2922,7918.0
2021-06-03 14:05:00,52.19,52.19,52.13,52.13,6547.0,46.3099,46.3099,46.2567,46.2567,6547.0
2021-06-03 14:10:00,52.14,52.14,52.11,52.13,6454.0,46.2655,46.2655,46.2389,46.2567,6454.0
2021-06-03 14:15:00,52.13,52.13,52.06,52.09,10080.0,46.2567,46.2567,46.1945,46.2212,10080.0
2021-06-03 14:20:00,52.1,52.11,52.08,52.1,21227.0,46.23,46.2389,46.2123,46.23,21227.0
2021-06-03 14:25:00,52.1,52.11,52.08,52.11,17182.0,46.23,46.2389,46.2123,46.2389,17182.0
2021-06-03 14:30:00,52.11,52.13,52.1,52.1,8764.0,46.2389,46.2567,46.23,46.23,8764.0
2021-06-03 14:35:00,52.11,52.12,52.06,52.06,16656.0,46.2389,46.2478,46.1945,46.1945,16656.0
2021-06-03 14:40:00,52.06,52.07,52.03,52.06,8149.0,46.1945,46.2034,46.1679,46.1945,8149.0
2021-06-03 14:45:00,52.07,52.08,52.04,52.08,10439.0,46.2034,46.2123,46.1768,46.2123,10439.0
2021-06-03 14:50:00,52.07,52.07,52.04,52.05,5566.0,46.2034,46.2034,46.1768,46.1857,5566.0
2021-06-03 14:55:00,52.05,52.07,52.04,52.05,9936.0,46.1857,46.2034,46.1768,46.1857,9936.0
2021-06-03 15:00:00,52.04,52.06,52.02,52.04,11197.0,46.1768,46.1945,46.1591,46.1768,11197.0
2021-06-03 15:05:00,52.04,52.07,52.03,52.07,6579.0,46.1768,46.2034,46.1679,46.2034,6579.0
2021-06-03 15:10:00,52.06,52.08,52.05,52.08,11028.0,46.1945,46.2123,46.1857,46.2123,11028.0
2021-06-03 15:15:00,52.07,52.13,52.07,52.12,16748.0,46.2034,46.2567,46.2034,46.2478,16748.0
2021-06-03 15:20:00,52.11,52.13,52.08,52.13,20806.0,46.2389,46.2567,46.2123,46.2567,20806.0
2021-06-03 15:25:00,52.13,52.15,52.11,52.15,13744.0,46.2567,46.2744,46.2389,46.2744,13744.0
2021-06-03 15:30:00,52.15,52.24,52.13,52.24,28823.0,46.2744,46.3543,46.2567,46.3543,28823.0
2021-06-03 15:35:00,52.23,52.27,52.22,52.27,23327.0,46.3454,46.3809,46.3365,46.3809,23327.0
2021-06-03 15:40:00,52.27,52.33,52.26,52.31,30478.0,46.3809,46.4341,46.372,46.4164,30478.0
2021-06-03 15:45:00,52.32,52.32,52.23,52.25,40046.0,46.4253,46.4253,46.3454,46.3631,40046.0
2021-06-03 15:50:00,52.25,52.29,52.22,52.23,47166.0,46.3631,46.3986,46.3365,46.3454,47166.0
2021-06-03 15:55:00,52.23,52.24,52.17,52.19,142775.0,46.3454,46.3543,46.2922,46.3099,142775.0
2021-06-04 09:30:00,52.18,52.25,52.06,52.11,28868.0,46.301,46.3631,46.1945,46.2389,28868.0
2021-06-04 09:35:00,52.09,52.18,52.05,52.08,30573.0,46.2212,46.301,46.1857,46.2123,30573.0
2021-06-04 09:40:00,52.09,52.16,52.02,52.15,23617.0,46.2212,46.2833,46.1591,46.2744,23617.0
2021-06-04 09:45:00,52.11,52.11,52.02,52.04,21582.0,46.2389,46.2389,46.1591,46.1768,21582.0
2021-06-04 09:50:00,52.03,52.03,51.92,51.93,15730.0,46.1679,46.1679,46.0703,46.0792,15730.0
2021-06-04 09:55:00,51.91,51.99,51.91,51.99,14029.0,46.0614,46.1324,46.0614,46.1324,14029.0
2021-06-04 10:00:00,51.99,52.02,51.9,52.0,30499.0,46.1324,46.1591,46.0526,46.1413,30499.0
2021-06-04 10:05:00,52.0,52.04,51.99,51.99,18738.0,46.1413,46.1768,46.1324,46.1324,18738.0
2021-06-04 10:10:00,51.98,52.01,51.97,51.99,14063.0,46.1236,46.1502,46.1147,46.1324,14063.0
2021-06-04 10:15:00,51.98,51.99,51.91,51.93,19322.0,46.1236,46.1324,46.0614,46.0792,19322.0
2021-06-04 10:20:00,51.93,51.94,51.88,51.91,24148.0,46.0792,46.0881,46.0348,46.0614,24148.0
2021-06-04 10:25:00,51.9,51.94,51.87,51.92,20083.0,46.0526,46.0881,46.026,46.0703,20083.0
2021-06-04 10:30:00,51.91,51.94,51.89,51.93,13370.0,46.0614,46.0881,46.0437,46.0792,13370.0
2021-06-04 10:35:00,51.92,51.92,51.81,51.83,17886.0,46.0703,46.0703,45.9727,45.9905,17886.0
2021-06-04 10:40:00,51.84,51.86,51.79,51.82,20979.0,45.9993,46.0171,45.955,45.9816,20979.0
2021-06-04 10:45:00,51.81,51.92,51.79,51.89,21356.0,45.9727,46.0703,45.955,46.0437,21356.0
2021-06-04 10:50:00,51.9,51.91,51.89,51.91,6358.0,46.0526,46.0614,46.0437,46.0614,6358.0
2021-06-04 10:55:00,51.89,51.93,51.89,51.92,7577.0,46.0437,46.0792,46.0437,46.0703,7577.0
2021-06-04 11:00:00,51.91,51.96,51.88,51.88,16664.0,46.0614,46.1058,46.0348,46.0348,16664.0
2021-06-04 11:05:00,51.88,51.93,51.88,51.88,13942.0,46.0348,46.0792,46.0348,46.0348,13942.0
2021-06-04 11:10:00,51.89,51.91,51.86,51.87,6460.0,46.0437,46.0614,46.0171,46.026,6460.0
2021-06-04 11:15:00,51.87,51.88,51.81,51.83,7736.0,46.026,46.0348,45.9727,45.9905,7736.0
2021-06-04 11:20:00,51.83,51.85,51.82,51.84,11888.0,45.9905,46.0082,45.9816,45.9993,11888.0
2021-06-04 11:25:00,51.84,51.85,51.78,51.79,19295.0,45.9993,46.0082,45.9461,45.955,19295.0
2021-06-04 11:30:00,51.79,51.82,51.77,51.77,7350.0,45.955,45.9816,45.9372,45.9372,7350.0
2021-06-04 11:35:00,51.77,51.77,51.68,51.71,27813.0,45.9372,45.9372,45.8574,45.884,27813.0
2021-06-04 11:40:00,51.72,51.72,51.69,51.7,12010.0,45.8929,45.8929,45.8662,45.8751,12010.0
2021-06-04 11:45:00,51.71,51.74,51.67,51.69,16117.0,45.884,45.9106,45.8485,45.8662,16117.0
2021-06-04 11:50:00,51.69,51.7,51.65,51.66,9518.0,45.8662,45.8751,45.8307,45.8396,9518.0
2021-06-04 11:55:00,51.65,51.69,51.63,51.67,11393.0,45.8307,45.8662,45.813,45.8485,11393.0
2021-06-04 12:00:00,51.66,51.7,51.66,51.7,6223.0,45.8396,45.8751,45.8396,45.8751,6223.0
2021-06-04 12:05:00,51.7,51.73,51.69,51.71,6294.0,45.8751,45.9017,45.8662,45.884,6294.0
2021-06-04 12:10:00,51.71,51.76,51.7,51.76,8401.0,45.884,45.9283,45.8751,45.9283,8401.0
2021-06-04 12:15:00,51.76,51.8,51.76,51.79,8202.0,45.9283,45.9638,45.9283,45.955,8202.0
2021-06-04 12:20:00,51.79,51.85,51.79,51.85,14636.0,45.955,46.0082,45.955,46.0082,14636.0
2021-06-04 12:25:00,51.85,51.86,51.83,51.85,9372.0,46.0082,46.0171,45.9905,46.0082,9372.0
2021-06-04 12:30:00,51.85,51.87,51.84,51.87,3810.0,46.0082,46.026,45.9993,46.026,3810.0
2021-06-04 12:35:00,51.87,51.88,51.86,51.87,6596.0,46.026,46.0348,46.0171,46.026,6596.0
2021-06-04 12:40:00,51.86,51.89,51.85,51.87,8918.0,46.0171,46.0437,46.0082,46.026,8918.0
2021-06-04 12:45:00,51.88,51.91,51.87,51.9,9915.0,46.0348,46.0614,46.026,46.0526,9915.0
2021-06-04 12:50:00,51.9,51.93,51.89,51.93,7076.0,46.0526,46.0792,46.0437,46.0792,7076.0
2021-06-04 12:55:00,51.92,51.93,51.9,51.91,11211.0,46.0703,46.0792,46.0526,46.0614,11211.0
2021-06-04 13:00:00,51.92,51.96,51.92,51.96,14141.0,46.0703,46.1058,46.0703,46.1058,14141.0
2021-06-04 13:05:00,51.96,51.98,51.95,51.97,8467.0,46.1058,46.1236,46.0969,46.1147,8467.0
2021-06-04 13:10:00,51.97,51.98,51.95,51.96,14323.0,46.1147,46.1236,46.0969,46.1058,14323.0
2021-06-04 13:15:00,51.97,51.98,51.95,51.96,5564.0,46.1147,46.1236,46.0969,46.1058,5564.0
2021-06-04 13:20:00,51.96,51.96,51.92,51.94,12748.0,46.1058,46.1058,46.0703,46.0881,12748.0
2021-06-04 13:25:00,51.93,51.93,51.91,51.93,8211.0,46.0792,46.0792,46.0614,46.0792,8211.0
2021-06-04 13:30:00,51.92,51.93,51.88,51.92,14454.0,46.0703,46.0792,46.0348,46.0703,14454.0
2021-06-04 13:35:00,51.92,51.96,51.92,51.95,6746.0,46.0703,46.1058,46.0703,46.0969,6746.0
2021-06-04 13:40:00,51.94,51.96,51.93,51.94,11627.0,46.0881,46.1058,46.0792,46.0881,11627.0
2021-06-04 13:45:00,51.93,51.95,51.92,51.95,12493.0,46.0792,46.0969,46.0703,46.0969,12493.0
2021-06-04 13:50:00,51.95,52.01,51.94,51.94,24989.0,46.0969,46.1502,46.0881,46.0881,24989.0
2021-06-04 13:55:00,51.93,51.94,51.91,51.93,4915.0,46.0792,46.0881,46.0614,46.0792,4915.0
2021-06-04 14:00:00,51.93,51.95,51.92,51.94,6543.0,46.0792,46.0969,46.0703,46.0881,6543.0
2021-06-04 14:05:00,51.93,51.98,51.92,51.98,28270.0,46.0792,46.1236,46.0703,46.1236,28270.0
2021-06-04 14:10:00,51.97,51.98,51.96,51.97,9349.0,46.1147,46.1236,46.1058,46.1147,9349.0
2021-06-04 14:15:00,51.96,51.97,51.9,51.91,8409.0,46.1058,46.1147,46.0526,46.0614,8409.0
2021-06-04 14:20:00,51.91,51.97,51.9,51.96,16845.0,46.0614,46.1147,46.0526,46.1058,16845.0
2021-06-04 14:25:00,51.96,51.97,51.93,51.97,9446.0,46.1058,46.1147,46.0792,46.1147,9446.0
2021-06-04 14:30:00,51.97,51.98,51.94,51.98,17099.0,46.1147,46.1236,46.0881,46.1236,17099.0
2021-06-04 14:35:00,51.98,52.02,51.97,52.02,10741.0,46.1236,46.1591,46.1147,46.1591,10741.0
2021-06-04 14:40:00,52.01,52.04,52.0,52.04,15194.0,46.1502,46.1768,46.1413,46.1768,15194.0
2021-06-04 14:45:00,52.04,52.04,51.97,51.98,20056.0,46.1768,46.1768,46.1147,46.1236,20056.0
2021-06-04 14:50:00,51.97,51.99,51.96,51.98,9176.0,46.1147,46.1324,46.1058,46.1236,9176.0
2021-06-04 14:55:00,51.97,51.98,51.95,51.98,17435.0,46.1147,46.1236,46.0969,46.1236,17435.0
2021-06-04 15:00:00,51.98,52.02,51.97,52.0,16626.0,46.1236,46.1591,46.1147,46.1413,16626.0
2021-06-04 15:05:00,52.0,52.01,51.99,52.01,9657.0,46.1413,46.1502,46.1324,46.1502,9657.0
2021-06-04 15:10:00,52.01,52.02,51.99,52.02,15902.0,46.1502,46.1591,46.1324,46.1591,15902.0
2021-06-04 15:15:00,52.02,52.06,52.01,52.06,29973.0,46.1591,46.1945,46.1502,46.1945,29973.0
2021-06-04 15:20:00,52.05,52.09,52.05,52.09,9025.0,46.1857,46.2212,46.1857,46.2212,9025.0
2021-06-04 15:25:00,52.09,52.09,52.04,52.07,22248.0,46.2212,46.2212,46.1768,46.2034,22248.0
2021-06-04 15:30:00,52.06,52.11,52.04,52.1,27158.0,46.1945,46.2389,46.1768,46.23,27158.0
2021-06-04 15:35:00,52.11,52.15,52.1,52.14,28625.0,46.2389,46.2744,46.23,46.2655,28625.0
2021-06-04 15:40:00,52.15,52.17,52.13,52.16,38890.0,46.2744,46.2922,46.2567,46.2833,38890.0
2021-06-04 15:45:00,52.16,52.19,52.14,52.15,31582.0,46.2833,46.3099,46.2655,46.2744,31582.0
2021-06-04 15:50:00,52.15,52.2,52.14,52.19,58341.0,46.2744,46.3188,46.2655,46.3099,58341.0
2021-06-04 15:55:00,52.18,52.24,52.17,52.21,284539.0,46.301,46.3543,46.2922,46.3276,284539.0
2021-06-07 09:30:00,52.33,52.33,52.11,52.19,38898.0,46.4341,46.4341,46.2389,46.3099,38898.0
2021-06-07 09:35:00,52.2,52.22,52.08,52.15,21934.0,46.3188,46.3365,46.2123,46.2744,21934.0
2021-06-07 09:40:00,52.15,52.24,52.13,52.19,23516.0,46.2744,46.3543,46.2567,46.3099,23516.0
2021-06-07 09:45:00,52.2,52.21,52.13,52.17,15878.0,46.3188,46.3276,46.2567,46.2922,15878.0
2021-06-07 09:50:00,52.16,52.16,52.07,52.13,22916.0,46.2833,46.2833,46.2034,46.2567,22916.0
2021-06-07 09:55:00,52.15,52.15,52.05,52.08,22466.0,46.2744,46.2744,46.1857,46.2123,22466.0
2021-06-07 10:00:00,52.08,52.08,51.97,52.03,18268.0,46.2123,46.2123,46.1147,46.1679,18268.0
2021-06-07 10:05:00,52.04,52.08,51.99,52.08,13094.0,46.1768,46.2123,46.1324,46.2123,13094.0
2021-06-07 10:10:00,52.08,52.08,52.02,52.03,14527.0,46.2123,46.2123,46.1591,46.1679,14527.0
2021-06-07 10:15:00,52.04,52.1,52.03,52.04,19554.0,46.1768,46.23,46.1679,46.1768,19554.0
2021-06-07 10:20:00,52.05,52.07,51.99,51.99,19801.0,46.1857,46.2034,46.1324,46.1324,19801.0
2021-06-07 10:25:00,51.99,52.02,51.96,51.96,16749.0,46.1324,46.1591,46.1058,46.1058,16749.0
2021-06-07 10:30:00,51.96,51.96,51.9,51.9,13580.0,46.1058,46.1058,46.0526,46.0526,13580.0
2021-06-07 10:35:00,51.91,52.01,51.9,52.01,23839.0,46.0614,46.1502,46.0526,46.1502,23839.0
2021-06-07 10:40:00,52.02,52.06,52.0,52.01,29096.0,46.1591,46.1945,46.1413,46.1502,29096.0
2021-06-07 10:45:00,52.01,52.02,51.93,51.94,9113.0,46.1502,46.1591,46.0792,46.0881,9113.0
2021-06-07 10:50:00,51.94,51.96,51.92,51.95,11545.0,46.0881,46.1058,46.0703,46.0969,11545.0
2021-06-07 10:55:00,51.95,51.97,51.88,51.88,16624.0,46.0969,46.1147,46.0348,46.0348,16624.0
2021-06-07 11:00:00,51.88,51.96,51.88,51.93,25129.0,46.0348,46.1058,46.0348,46.0792,25129.0
2021-06-07 11:05:00,51.93,51.94,51.84,51.85,15468.0,46.0792,46.0881,45.9993,46.0082,15468.0
2021-06-07 11:10:00,51.85,51.89,51.84,51.86,18770.0,46.0082,46.0437,45.9993,46.0171,18770.0
2021-06-07 11:15:00,51.85,51.87,51.83,51.86,17472.0,46.0082,46.026,45.9905,46.0171,17472.0
2021-06-07 11:20:00,51.86,51.86,51.8,51.8,12109.0,46.0171,46.0171,45.9638,45.9638,12109.0
2021-06-07 11:25:00,51.8,51.83,51.77,51.82,19194.0,45.9638,45.9905,45.9372,45.9816,19194.0
2021-06-07 11:30:00,51.83,51.85,51.79,51.79,13400.0,45.9905,46.0082,45.955,45.955,13400.0
2021-06-07 11:35:00,51.79,51.81,51.78,51.8,11800.0,45.955,45.9727,45.9461,45.9638,11800.0
2021-06-07 11:40:00,51.79,51.82,51.78,51.82,20151.0,45.955,45.9816,45.9461,45.9816,20151.0
2021-06-07 11:45:00,51.82,51.83,51.8,51.82,10249.0,45.9816,45.9905,45.9638,45.9816,10249.0
2021-06-07 11:50:00,51.82,51.82,51.78,51.8,13132.0,45.9816,45.9816,45.9461,45.9638,13132.0
2021-06-07 11:55:00,51.8,51.82,51.78,51.82,14378.0,45.9638,45.9816,45.9461,45.9816,14378.0
2021-06-07 12:00:00,51.82,51.87,51.82,51.86,29434.0,45.9816,46.026,45.9816,46.0171,29434.0
2021-06-07 12:05:00,51.86,51.87,51.83,51.87,23951.0,46.0171,46.026,45.9905,46.026,23951.0
2021-06-07 12:10:00,51.87,51.91,51.86,51.89,16598.0,46.026,46.0614,46.0171,46.0437,16598.0
2021-06-07 12:15:00,51.89,51.91,51.85,51.91,8988.0,46.0437,46.0614,46.0082,46.0614,8988.0
2021-06-07 12:20:00,51.91,51.91,51.87,51.88,7778.0,46.0614,46.0614,46.026,46.0348,7778.0
2021-06-07 12:25:00,51.89,51.91,51.88,51.9,10716.0,46.0437,46.0614,46.0348,46.0526,10716.0
2021-06-07 12:30:00,51.9,51.9,51.88,51.9,5447.0,46.0526,46.0526,46.0348,46.0526,5447.0
2021-06-07 12:35:00,51.89,51.91,51.89,51.91,13118.0,46.0437,46.0614,46.0437,46.0614,13118.0
2021-06-07 12:40:00,51.91,51.92,51.88,51.9,11566.0,46.0614,46.0703,46.0348,46.0526,11566.0
2021-06-07 12:45:00,51.9,51.92,51.89,51.91,5552.0,46.0526,46.0703,46.0437,46.0614,5552.0
2021-06-07 12:50:00,51.91,51.95,51.9,51.94,8071.0,46.0614,46.0969,46.0526,46.0881,8071.0
2021-06-07 12:55:00,51.94,51.94,51.92,51.94,8290.0,46.0881,46.0881,46.0703,46.0881,8290.0
2021-06-07 13:00:00,51.94,51.95,51.9,51.9,10262.0,46.0881,46.0969,46.0526,46.0526,10262.0
2021-06-07 13:05:00,51.9,51.93,51.89,51.93,7309.0,46.0526,46.0792,46.0437,46.0792,7309.0
2021-06-07 13:10:00,51.93,51.93,51.91,51.92,10273.0,46.0792,46.0792,46.0614,46.0703,10273.0
2021-06-07 13:15:00,51.92,51.97,51.92,51.96,7521.0,46.0703,46.1147,46.0703,46.1058,7521.0
2021-06-07 13:20:00,51.96,52.0,51.96,52.0,7009.0,46.1058,46.1413,46.1058,46.1413,7009.0
2021-06-07 13:25:00,52.0,52.06,51.98,51.98,78093.0,46.1413,46.1945,46.1236,46.1236,78093.0
2021-06-07 13:30:00,51.99,52.04,51.99,52.03,27260.0,46.1324,46.1768,46.1324,46.1679,27260.0
2021-06-07 13:35:00,52.03,52.03,51.99,52.0,14117.0,46.1679,46.1679,46.1324,46.1413,14117.0
2021-06-07 13:40:00,52.0,52.0,51.96,51.98,25050.0,46.1413,46.1413,46.1058,46.1236,25050.0
2021-06-07 13:45:00,51.98,52.02,51.96,52.0,15054.0,46.1236,46.1591,46.1058,46.1413,15054.0
2021-06-07 13:50:00,52.0,52.01,51.97,51.98,9941.0,46.1413,46.1502,46.1147,46.1236,9941.0
2021-06-07 13:55:00,51.98,52.0,51.96,51.98,7512.0,46.1236,46.1413,46.1058,46.1236,7512.0
2021-06-07 14:00:00,51.97,51.99,51.96,51.98,12352.0,46.1147,46.1324,46.1058,46.1236,12352.0
2021-06-07 14:05:00,51.98,52.01,51.98,52.01,13755.0,46.1236,46.1502,46.1236,46.1502,13755.0
2021-06-07 14:10:00,52.0,52.01,51.98,51.98,10967.0,46.1413,46.1502,46.1236,46.1236,10967.0
2021-06-07 14:15:00,51.98,52.01,51.96,51.97,13588.0,46.1236,46.1502,46.1058,46.1147,13588.0
2021-06-07 14:20:00,51.97,52.0,51.96,51.96,22299.0,46.1147,46.1413,46.1058,46.1058,22299.0
2021-06-07 14:25:00,51.96,51.96,51.94,51.94,10157.0,46.1058,46.1058,46.0881,46.0881,10157.0
2021-06-07 14:30:00,51.94,51.95,51.91,51.92,13258.0,46.0881,46.0969,46.0614,46.0703,13258.0
2021-06-07 14:35:00,51.92,51.93,51.92,51.92,18119.0,46.0703,46.0792,46.0703,46.0703,18119.0
2021-06-07 14:40:00,51.92,51.95,51.91,51.93,31826.0,46.0703,46.0969,46.0614,46.0792,31826.0
2021-06-07 14:45:00,51.93,51.94,51.92,51.94,18742.0,46.0792,46.0881,46.0703,46.0881,18742.0
2021-06-07 14:50:00,51.93,51.94,51.92,51.93,19586.0,46.0792,46.0881,46.0703,46.0792,19586.0
2021-06-07 14:55:00,51.93,51.94,51.88,51.9,18656.0,46.0792,46.0881,46.0348,46.0526,18656.0
2021-06-07 15:00:00,51.91,51.91,51.87,51.87,17393.0,46.0614,46.0614,46.026,46.026,17393.0
2021-06-07 15:05:00,51.87,51.89,51.86,51.88,18377.0,46.026,46.0437,46.0171,46.0348,18377.0
2021-06-07 15:10:00,51.88,51.88,51.83,51.83,13998.0,46.0348,46.0348,45.9905,45.9905,13998.0
2021-06-07 15:15:00,51.83,51.86,51.82,51.86,19723.0,45.9905,46.0171,45.9816,46.0171,19723.0
2021-06-07 15:20:00,51.85,51.88,51.84,51.85,21424.0,46.0082,46.0348,45.9993,46.0082,21424.0
2021-06-07 15:25:00,51.86,51.87,51.83,51.86,19041.0,46.0171,46.026,45.9905,46.0171,19041.0
2021-06-07 15:30:00,51.85,51.85,51.82,51.83,24841.0,46.0082,46.0082,45.9816,45.9905,24841.0
2021-06-07 15:35:00,51.83,51.86,51.81,51.82,34488.0,45.9905,46.0171,45.9727,45.9816,34488.0
2021-06-07 15:40:00,51.81,51.84,51.79,51.79,29608.0,45.9727,45.9993,45.955,45.955,29608.0
2021-06-07 15:45:00,51.78,51.8,51.77,51.78,35386.0,45.9461,45.9638,45.9372,45.9461,35386.0
2021-06-07 15:50:00,51.78,51.84,51.78,51.84,79629.0,45.9461,45.9993,45.9461,45.9993,79629.0
2021-06-07 15:55:00,51.84,51.84,51.8,51.82,137674.0,45.9993,45.9993,45.9638,45.9816,137674.0
2021-06-08 09:30:00,51.6,51.6,51.23,51.32,62811.0,45.7864,45.7864,45.4581,45.5379,62811.0
2021-06-08 09:35:00,51.31,51.31,51.03,51.05,31393.0,45.529,45.529,45.2806,45.2983,31393.0
2021-06-08 09:40:00,51.01,51.03,50.85,50.89,49914.0,45.2628,45.2806,45.1209,45.1564,49914.0
2021-06-08 09:45:00,50.9,50.97,50.86,50.91,34353.0,45.1652,45.2274,45.1297,45.1741,34353.0
2021-06-08 09:50:00,50.91,51.04,50.89,50.97,27176.0,45.1741,45.2895,45.1564,45.2274,27176.0
2021-06-08 09:55:00,50.97,50.99,50.91,50.95,8618.0,45.2274,45.2451,45.1741,45.2096,8618.0
2021-06-08 10:00:00,50.94,51.09,50.93,51.05,25207.0,45.2007,45.3338,45.1919,45.2983,25207.0
2021-06-08 10:05:00,51.05,51.05,50.96,50.98,9947.0,45.2983,45.2983,45.2185,45.2362,9947.0
2021-06-08 10:10:00,50.98,51.11,50.97,51.07,23316.0,45.2362,45.3516,45.2274,45.3161,23316.0
2021-06-08 10:15:00,51.07,51.09,51.05,51.06,13791.0,45.3161,45.3338,45.2983,45.3072,13791.0
2021-06-08 10:20:00,51.06,51.09,51.04,51.09,20012.0,45.3072,45.3338,45.2895,45.3338,20012.0
2021-06-08 10:25:00,51.09,51.16,51.08,51.15,13394.0,45.3338,45.3959,45.325,45.3871,13394.0
2021-06-08 10:30:00,51.15,51.19,51.14,51.17,14196.0,45.3871,45.4226,45.3782,45.4048,14196.0
2021-06-08 10:35:00,51.18,51.18,51.1,51.17,17747.0,45.4137,45.4137,45.3427,45.4048,17747.0
2021-06-08 10:40:00,51.17,51.18,51.13,51.16,13489.0,45.4048,45.4137,45.3693,45.3959,13489.0
2021-06-08 10:45:00,51.18,51.21,51.17,51.18,16343.0,45.4137,45.4403,45.4048,45.4137,16343.0
2021-06-08 10:50:00,51.18,51.31,51.18,51.29,22156.0,45.4137,45.529,45.4137,45.5113,22156.0
2021-06-08 10:55:00,51.3,51.35,51.28,51.33,8789.0,45.5202,45.5645,45.5024,45.5468,8789.0
2021-06-08 11:00:00,51.34,51.35,51.3,51.34,16026.0,45.5557,45.5645,45.5202,45.5557,16026.0
2021-06-08 11:05:00,51.35,51.36,51.29,51.3,16399.0,45.5645,45.5734,45.5113,45.5202,16399.0
2021-06-08 11:10:00,51.29,51.31,51.21,51.22,23203.0,45.5113,45.529,45.4403,45.4492,23203.0
2021-06-08 11:15:00,51.2,51.27,51.2,51.24,17998.0,45.4314,45.4936,45.4314,45.4669,17998.0
2021-06-08 11:20:00,51.23,51.28,51.2,51.22,18427.0,45.4581,45.5024,45.4314,45.4492,18427.0
2021-06-08 11:25:00,51.23,51.29,51.23,51.28,17761.0,45.4581,45.5113,45.4581,45.5024,17761.0
2021-06-08 11:30:00,51.28,51.34,51.26,51.32,13997.0,45.5024,45.5557,45.4847,45.5379,13997.0
2021-06-08 11:35:00,51.32,51.39,51.31,51.39,26938.0,45.5379,45.6,45.529,45.6,26938.0
2021-06-08 11:40:00,51.38,51.46,51.37,51.45,44744.0,45.5912,45.6621,45.5823,45.6533,44744.0
2021-06-08 11:45:00,51.47,51.54,51.45,51.52,15664.0,45.671,45.7331,45.6533,45.7154,15664.0
2021-06-08 11:50:00,51.51,51.6,51.51,51.56,23650.0,45.7065,45.7864,45.7065,45.7509,23650.0
2021-06-08 11:55:00,51.56,51.59,51.54,51.58,9569.0,45.7509,45.7775,45.7331,45.7686,9569.0
2021-06-08 12:00:00,51.59,51.6,51.57,51.58,8627.0,45.7775,45.7864,45.7598,45.7686,8627.0
2021-06-08 12:05:00,51.57,51.62,51.57,51.62,7573.0,45.7598,45.8041,45.7598,45.8041,7573.0
2021-06-08 12:10:00,51.61,51.64,51.6,51.63,6370.0,45.7952,45.8219,45.7864,45.813,6370.0
2021-06-08 12:15:00,51.64,51.64,51.57,51.58,18839.0,45.8219,45.8219,45.7598,45.7686,18839.0
2021-06-08 12:20:00,51.58,51.61,51.56,51.57,25964.0,45.7686,45.7952,45.7509,45.7598,25964.0
2021-06-08 12:25:00,51.57,51.64,51.57,51.62,11831.0,45.7598,45.8219,45.7598,45.8041,11831.0
2021-06-08 12:30:00,51.62,51.62,51.59,51.62,10219.0,45.8041,45.8041,45.7775,45.8041,10219.0
2021-06-08 12:35:00,51.62,51.63,51.57,51.57,9005.0,45.8041,45.813,45.7598,45.7598,9005.0
2021-06-08 12:40:00,51.58,51.59,51.52,51.52,33307.0,45.7686,45.7775,45.7154,45.7154,33307.0
2021-06-08 12:45:00,51.52,51.52,51.42,51.5,31887.0,45.7154,45.7154,45.6267,45.6976,31887.0
2021-06-08 12:50:00,51.51,51.55,51.5,51.5,18614.0,45.7065,45.742,45.6976,45.6976,18614.0
2021-06-08 12:55:00,51.5,51.53,51.47,51.5,9710.0,45.6976,45.7243,45.671,45.6976,9710.0
2021-06-08 13:00:00,51.49,51.57,51.49,51.57,12144.0,45.6888,45.7598,45.6888,45.7598,12144.0
2021-06-08 13:05:00,51.57,51.58,51.55,51.55,12555.0,45.7598,45.7686,45.742,45.742,12555.0
2021-06-08 13:10:00,51.55,51.61,51.55,51.57,29783.0,45.742,45.7952,45.742,45.7598,29783.0
2021-06-08 13:15:00,51.57,51.61,51.56,51.6,12213.0,45.7598,45.7952,45.7509,45.7864,12213.0
2021-06-08 13:20:00,51.6,51.63,51.6,51.61,9885.0,45.7864,45.813,45.7864,45.7952,9885.0
2021-06-08 13:25:00,51.62,51.62,51.51,51.51,14191.0,45.8041,45.8041,45.7065,45.7065,14191.0
2021-06-08 13:30:00,51.52,51.57,51.51,51.54,14083.0,45.7154,45.7598,45.7065,45.7331,14083.0
2021-06-08 13:35:00,51.52,51.54,51.51,51.53,8759.0,45.7154,45.7331,45.7065,45.7243,8759.0
2021-06-08 13:40:00,51.53,51.54,51.52,51.53,14474.0,45.7243,45.7331,45.7154,45.7243,14474.0
2021-06-08 13:45:00,51.53,51.53,51.48,51.5,12528.0,45.7243,45.7243,45.6799,45.6976,12528.0
2021-06-08 13:50:00,51.5,51.5,51.43,51.46,20331.0,45.6976,45.6976,45.6355,45.6621,20331.0
2021-06-08 13:55:00,51.47,51.48,51.46,51.46,15225.0,45.671,45.6799,45.6621,45.6621,15225.0
2021-06-08 14:00:00,51.47,51.52,51.46,51.47,20487.0,45.671,45.7154,45.6621,45.671,20487.0
2021-06-08 14:05:00,51.47,51.49,51.46,51.48,9763.0,45.671,45.6888,45.6621,45.6799,9763.0
2021-06-08 14:10:00,51.47,51.48,51.45,51.47,7351.0,45.671,45.6799,45.6533,45.671,7351.0
2021-06-08 14:15:00,51.46,51.48,51.42,51.43,14786.0,45.6621,45.6799,45.6267,45.6355,14786.0
2021-06-08 14:20:00,51.43,51.47,51.42,51.45,15180.0,45.6355,45.671,45.6267,45.6533,15180.0
2021-06-08 14:25:00,51.46,51.46,51.43,51.46,10799.0,45.6621,45.6621,45.6355,45.6621,10799.0
2021-06-08 14:30:00,51.46,51.47,51.39,51.4,23645.0,45.6621,45.671,45.6,45.6089,23645.0
2021-06-08 14:35:00,51.4,51.42,51.39,51.41,7322.0,45.6089,45.6267,45.6,45.6178,7322.0
2021-06-08 14:40:00,51.41,51.42,51.38,51.39,9167.0,45.6178,45.6267,45.5912,45.6,9167.0
2021-06-08 14:45:00,51.39,51.4,51.35,51.38,21498.0,45.6,45.6089,45.5645,45.5912,21498.0
2021-06-08 14:50:00,51.38,51.39,51.36,51.37,18014.0,45.5912,45.6,45.5734,45.5823,18014.0
2021-06-08 14:55:00,51.38,51.4,51.36,51.36,24113.0,45.5912,45.6089,45.5734,45.5734,24113.0
2021-06-08 15:00:00,51.37,51.38,51.35,51.36,36758.0,45.5823,45.5912,45.5645,45.5734,36758.0
2021-06-08 15:05:00,51.36,51.47,51.35,51.46,41180.0,45.5734,45.671,45.5645,45.6621,41180.0
2021-06-08 15:10:00,51.47,51.49,51.45,51.48,19925.0,45.671,45.6888,45.6533,45.6799,19925.0
2021-06-08 15:15:00,51.48,51.49,51.44,51.45,16097.0,45.6799,45.6888,45.6444,45.6533,16097.0
2021-06-08 15:20:00,51.45,51.48,51.44,51.48,17221.0,45.6533,45.6799,45.6444,45.6799,17221.0
2021-06-08 15:25:00,51.48,51.52,51.44,51.52,34901.0,45.6799,45.7154,45.6444,45.7154,34901.0
2021-06-08 15:30:00,51.51,51.54,51.48,51.52,33257.0,45.7065,45.7331,45.6799,45.7154,33257.0
2021-06-08 15:35:00,51.52,51.56,51.51,51.55,18179.0,45.7154,45.7509,45.7065,45.742,18179.0
2021-06-08 15:40:00,51.54,51.54,51.5,51.53,42323.0,45.7331,45.7331,45.6976,45.7243,42323.0
2021-06-08 15:45:00,51.52,51.53,51.47,51.48,35163.0,45.7154,45.7243,45.671,45.6799,35163.0
2021-06-08 15:50:00,51.49,51.57,51.49,51.54,102873.0,45.6888,45.7598,45.6888,45.7331,102873.0
2021-06-08 15:55:00,51.54,51.54,51.4,51.43,271360.0,45.7331,45.7331,45.6089,45.6355,271360.0
2021-06-09 09:30:00,51.08,51.08,50.75,50.9,58385.0,45.325,45.325,45.0321,45.1652,58385.0
2021-06-09 09:35:00,50.91,50.92,50.75,50.77,17419.0,45.1741,45.183,45.0321,45.0499,17419.0
2021-06-09 09:40:00,50.77,50.77,50.64,50.71,36762.0,45.0499,45.0499,44.9345,44.9966,36762.0
2021-06-09 09:45:00,50.71,50.71,50.6,50.68,37093.0,44.9966,44.9966,44.899,44.97,37093.0
2021-06-09 09:50:00,50.68,50.71,50.65,50.7,26164.0,44.97,44.9966,44.9434,44.9878,26164.0
2021-06-09 09:55:00,50.69,50.72,50.55,50.59,27727.0,44.9789,45.0055,44.8547,44.8902,27727.0
2021-06-09 10:00:00,50.6,50.75,50.59,50.63,49384.0,44.899,45.0321,44.8902,44.9257,49384.0
2021-06-09 10:05:00,50.64,50.74,50.61,50.71,28192.0,44.9345,45.0233,44.9079,44.9966,28192.0
2021-06-09 10:10:00,50.72,50.74,50.68,50.72,27459.0,45.0055,45.0233,44.97,45.0055,27459.0
2021-06-09 10:15:00,50.71,50.75,50.69,50.72,17116.0,44.9966,45.0321,44.9789,45.0055,17116.0
2021-06-09 10:20:00,50.72,50.77,50.7,50.7,17363.0,45.0055,45.0499,44.9878,44.9878,17363.0
2021-06-09 10:25:00,50.71,50.77,50.7,50.72,11907.0,44.9966,45.0499,44.9878,45.0055,11907.0
2021-06-09 10:30:00,50.72,50.78,50.67,50.7,20313.0,45.0055,45.0588,44.9612,44.9878,20313.0
2021-06-09 10:35:00,50.71,50.79,50.71,50.75,13674.0,44.9966,45.0676,44.9966,45.0321,13674.0
2021-06-09 10:40:00,50.76,50.78,50.71,50.73,16111.0,45.041,45.0588,44.9966,45.0144,16111.0
2021-06-09 10:45:00,50.73,50.86,50.73,50.83,27516.0,45.0144,45.1297,45.0144,45.1031,27516.0
2021-06-09 10:50:00,50.84,50.84,50.78,50.8,21566.0,45.112,45.112,45.0588,45.0765,21566.0
2021-06-09 10:55:00,50.8,50.9,50.79,50.89,14722.0,45.0765,45.1652,45.0676,45.1564,14722.0
2021-06-09 11:00:00,50.89,50.92,50.88,50.92,8087.0,45.1564,45.183,45.1475,45.183,8087.0
2021-06-09 11:05:00,50.91,50.94,50.9,50.94,7936.0,45.1741,45.2007,45.1652,45.2007,7936.0
2021-06-09 11:10:00,50.94,50.97,50.9,50.9,10000.0,45.2007,45.2274,45.1652,45.1652,10000.0
2021-06-09 11:15:00,50.89,50.94,50.87,50.93,20928.0,45.1564,45.2007,45.1386,45.1919,20928.0
2021-06-09 11:20:00,50.93,50.94,50.87,50.89,15001.0,45.1919,45.2007,45.1386,45.1564,15001.0
2021-06-09 11:25:00,50.88,50.89,50.85,50.88,10714.0,45.1475,45.1564,45.1209,45.1475,10714.0
2021-06-09 11:30:00,50.88,50.89,50.82,50.84,12297.0,45.1475,45.1564,45.0943,45.112,12297.0
2021-06-09 11:35:00,50.85,50.86,50.83,50.85,13301.0,45.1209,45.1297,45.1031,45.1209,13301.0
2021-06-09 11:40:00,50.85,50.89,50.84,50.89,13803.0,45.1209,45.1564,45.112,45.1564,13803.0
2021-06-09 11:45:00,50.89,50.96,50.88,50.95,15340.0,45.1564,45.2185,45.1475,45.2096,15340.0
2021-06-09 11:50:00,50.94,50.95,50.91,50.94,14072.0,45.2007,45.2096,45.1741,45.2007,14072.0
2021-06-09 11:55:00,50.93,50.93,50.85,50.89,35104.0,45.1919,45.1919,45.1209,45.1564,35104.0
2021-06-09 12:00:00,50.89,50.9,50.83,50.84,11565.0,45.1564,45.1652,45.1031,45.112,11565.0
2021-06-09 12:05:00,50.84,50.85,50.79,50.8,15449.0,45.112,45.1209,45.0676,45.0765,15449.0
2021-06-09 12:10:00,50.8,50.8,50.77,50.78,14641.0,45.0765,45.0765,45.0499,45.0588,14641.0
2021-06-09 12:15:00,50.78,50.78,50.68,50.69,14984.0,45.0588,45.0588,44.97,44.9789,14984.0
2021-06-09 12:20:00,50.69,50.75,50.68,50.73,17057.0,44.9789,45.0321,44.97,45.0144,17057.0
2021-06-09 12:25:00,50.73,50.73,50.69,50.7,11525.0,45.0144,45.0144,44.9789,44.9878,11525.0
2021-06-09 12:30:00,50.7,50.7,50.66,50.66,12025.0,44.9878,44.9878,44.9523,44.9523,12025.0
2021-06-09 12:35:00,50.66,50.68,50.65,50.66,32611.0,44.9523,44.97,44.9434,44.9523,32611.0
2021-06-09 12:40:00,50.66,50.67,50.58,50.6,21600.0,44.9523,44.9612,44.8813,44.899,21600.0
2021-06-09 12:45:00,50.6,50.64,50.59,50.64,11660.0,44.899,44.9345,44.8902,44.9345,11660.0
2021-06-09 12:50:00,50.63,50.65,50.61,50.61,17718.0,44.9257,44.9434,44.9079,44.9079,17718.0
2021-06-09 12:55:00,50.61,50.66,50.6,50.64,10029.0,44.9079,44.9523,44.899,44.9345,10029.0
2021-06-09 13:00:00,50.65,50.65,50.6,50.62,13113.0,44.9434,44.9434,44.899,44.9168,13113.0
2021-06-09 13:05:00,50.61,50.62,50.58,50.59,14258.0,44.9079,44.9168,44.8813,44.8902,14258.0
2021-06-09 13:10:00,50.6,50.64,50.59,50.63,10757.0,44.899,44.9345,44.8902,44.9257,10757.0
2021-06-09 13:15:00,50.63,50.67,50.61,50.66,16163.0,44.9257,44.9612,44.9079,44.9523,16163.0
2021-06-09 13:20:00,50.67,50.67,50.61,50.62,15471.0,44.9612,44.9612,44.9079,44.9168,15471.0
2021-06-09 13:25:00,50.61,50.65,50.6,50.64,14286.0,44.9079,44.9434,44.899,44.9345,14286.0
2021-06-09 13:30:00,50.64,50.64,50.61,50.63,11042.0,44.9345,44.9345,44.9079,44.9257,11042.0
2021-06-09 13:35:00,50.62,50.66,50.62,50.66,20959.0,44.9168,44.9523,44.9168,44.9523,20959.0
2021-06-09 13:40:00,50.66,50.67,50.64,50.66,13681.0,44.9523,44.9612,44.9345,44.9523,13681.0
2021-06-09 13:45:00,50.66,50.71,50.66,50.7,15903.0,44.9523,44.9966,44.9523,44.9878,15903.0
2021-06-09 13:50:00,50.7,50.73,50.69,50.7,21803.0,44.9878,45.0144,44.9789,44.9878,21803.0
2021-06-09 13:55:00,50.7,50.71,50.64,50.66,18013.0,44.9878,44.9966,44.9345,44.9523,18013.0
2021-06-09 14:00:00,50.66,50.67,50.6,50.61,16031.0,44.9523,44.9612,44.899,44.9079,16031.0
2021-06-09 14:05:00,50.62,50.66,50.6,50.63,60970.0,44.9168,44.9523,44.899,44.9257,60970.0
2021-06-09 14:10:00,50.63,50.64,50.61,50.63,9071.0,44.9257,44.9345,44.9079,44.9257,9071.0
2021-06-09 14:15:00,50.63,50.63,50.6,50.62,17465.0,44.9257,44.9257,44.899,44.9168,17465.0
2021-06-09 14:20:00,50.61,50.65,50.6,50.65,19471.0,44.9079,44.9434,44.899,44.9434,19471.0
2021-06-09 14:25:00,50.65,50.7,50.63,50.69,21779.0,44.9434,44.9878,44.9257,44.9789,21779.0
2021-06-09 14:30:00,50.69,50.73,50.68,50.73,16101.0,44.9789,45.0144,44.97,45.0144,16101.0
2021-06-09 14:35:00,50.73,50.75,50.68,50.68,20985.0,45.0144,45.0321,44.97,44.97,20985.0
2021-06-09 14:40:00,50.68,50.7,50.67,50.68,7775.0,44.97,44.9878,44.9612,44.97,7775.0
2021-06-09 14:45:00,50.67,50.7,50.66,50.67,19178.0,44.9612,44.9878,44.9523,44.9612,19178.0
2021-06-09 14:50:00,50.67,50.69,50.66,50.69,24921.0,44.9612,44.9789,44.9523,44.9789,24921.0
2021-06-09 14:55:00,50.69,50.7,50.66,50.67,17023.0,44.9789,44.9878,44.9523,44.9612,17023.0
2021-06-09 15:00:00,50.67,50.71,50.66,50.71,18202.0,44.9612,44.9966,44.9523,44.9966,18202.0
2021-06-09 15:05:00,50.71,50.71,50.68,50.69,21050.0,44.9966,44.9966,44.97,44.9789,21050.0
2021-06-09 15:10:00,50.69,50.72,50.67,50.7,29651.0,44.9789,45.0055,44.9612,44.9878,29651.0
2021-06-09 15:15:00,50.7,50.71,50.67,50.67,17402.0,44.9878,44.9966,44.9612,44.9612,17402.0
2021-06-09 15:20:00,50.67,50.69,50.64,50.65,31100.0,44.9612,44.9789,44.9345,44.9434,31100.0
2021-06-09 15:25:00,50.65,50.67,50.63,50.65,30113.0,44.9434,44.9612,44.9257,44.9434,30113.0
2021-06-09 15:30:00,50.64,50.67,50.61,50.66,33451.0,44.9345,44.9612,44.9079,44.9523,33451.0
2021-06-09 15:35:00,50.65,50.67,50.63,50.66,27001.0,44.9434,44.9612,44.9257,44.9523,27001.0
2021-06-09 15:40:00,50.65,50.66,50.59,50.61,63990.0,44.9434,44.9523,44.8902,44.9079,63990.0
2021-06-09 15:45:00,50.61,50.66,50.6,50.64,72447.0,44.9079,44.9523,44.899,44.9345,72447.0
2021-06-09 15:50:00,50.64,50.66,50.61,50.65,118527.0,44.9345,44.9523,44.9079,44.9434,118527.0
2021-06-09 15:55:00,50.65,50.69,50.61,50.62,226645.0,44.9434,44.9789,44.9079,44.9168,226645.0
2021-06-10 09:30:00,51.04,51.25,50.88,51.05,69710.0,45.2895,45.4758,45.1475,45.2983,69710.0
2021-06-10 09:35:00,51.02,51.11,50.89,50.91,30470.0,45.2717,45.3516,45.1564,45.1741,30470.0
2021-06-10 09:40:00,50.94,51.0,50.87,50.89,25759.0,45.2007,45.254,45.1386,45.1564,25759.0
2021-06-10 09:45:00,50.89,50.92,50.79,50.81,17071.0,45.1564,45.183,45.0676,45.0854,17071.0
2021-06-10 09:50:00,50.8,50.83,50.75,50.78,19727.0,45.0765,45.1031,45.0321,45.0588,19727.0
2021-06-10 09:55:00,50.77,50.77,50.69,50.75,9595.0,45.0499,45.0499,44.9789,45.0321,9595.0
2021-06-10 10:00:00,50.75,50.78,50.72,50.77,29313.0,45.0321,45.0588,45.0055,45.0499,29313.0
2021-06-10 10:05:00,50.77,50.77,50.69,50.72,10906.0,45.0499,45.0499,44.9789,45.0055,10906.0
2021-06-10 10:10:00,50.72,50.72,50.66,50.67,8338.0,45.0055,45.0055,44.9523,44.9612,8338.0
2021-06-10 10:15:00,50.67,50.67,50.56,50.61,71224.0,44.9612,44.9612,44.8635,44.9079,71224.0
2021-06-10 10:20:00,50.62,50.66,50.59,50.6,16032.0,44.9168,44.9523,44.8902,44.899,16032.0
2021-06-10 10:25:00,50.6,50.67,50.57,50.6,13525.0,44.899,44.9612,44.8724,44.899,13525.0
2021-06-10 10:30:00,50.6,50.61,50.53,50.59,18335.0,44.899,44.9079,44.8369,44.8902,18335.0
2021-06-10 10:35:00,50.6,50.62,50.56,50.58,22175.0,44.899,44.9168,44.8635,44.8813,22175.0
2021-06-10 10:40:00,50.59,50.59,50.54,50.55,16846.0,44.8902,44.8902,44.8458,44.8547,16846.0
2021-06-10 10:45:00,50.55,50.61,50.53,50.58,18263.0,44.8547,44.9079,44.8369,44.8813,18263.0
2021-06-10 10:50:00,50.57,50.64,50.53,50.53,20076.0,44.8724,44.9345,44.8369,44.8369,20076.0
2021-06-10 10:55:00,50.53,50.59,50.51,50.59,14957.0,44.8369,44.8902,44.8192,44.8902,14957.0
2021-06-10 11:00:00,50.59,50.64,50.59,50.64,9311.0,44.8902,44.9345,44.8902,44.9345,9311.0
2021-06-10 11:05:00,50.64,50.67,50.58,50.64,20736.0,44.9345,44.9612,44.8813,44.9345,20736.0
2021-06-10 11:10:00,50.65,50.71,50.62,50.67,24053.0,44.9434,44.9966,44.9168,44.9612,24053.0
2021-06-10 11:15:00,50.66,50.7,50.66,50.68,10691.0,44.9523,44.9878,44.9523,44.97,10691.0
2021-06-10 11:20:00,50.67,50.68,50.65,50.66,9627.0,44.9612,44.97,44.9434,44.9523,9627.0
2021-06-10 11:25:00,50.67,50.69,50.63,50.68,15316.0,44.9612,44.9789,44.9257,44.97,15316.0
2021-06-10 11:30:00,50.68,50.69,50.61,50.62,9018.0,44.97,44.9789,44.9079,44.9168,9018.0
2021-06-10 11:35:00,50.63,50.67,50.63,50.67,13876.0,44.9257,44.9612,44.9257,44.9612,13876.0
2021-06-10 11:40:00,50.66,50.67,50.6,50.63,15164.0,44.9523,44.9612,44.899,44.9257,15164.0
2021-06-10 11:45:00,50.63,50.63,50.6,50.61,16059.0,44.9257,44.9257,44.899,44.9079,16059.0
2021-06-10 11:50:00,50.6,50.62,50.56,50.57,24544.0,44.899,44.9168,44.8635,44.8724,24544.0
2021-06-10 11:55:00,50.57,50.6,50.56,50.6,20073.0,44.8724,44.899,44.8635,44.899,20073.0
2021-06-10 12:00:00,50.6,50.63,50.58,50.59,96318.0,44.899,44.9257,44.8813,44.8902,96318.0
2021-06-10 12:05:00,50.59,50.6,50.53,50.55,15403.0,44.8902,44.899,44.8369,44.8547,15403.0
2021-06-10 12:10:00,50.55,50.55,50.44,50.45,29036.0,44.8547,44.8547,44.7571,44.7659,29036.0
2021-06-10 12:15:00,50.45,50.5,50.44,50.49,13762.0,44.7659,44.8103,44.7571,44.8014,13762.0
2021-06-10 12:20:00,50.5,50.51,50.44,50.45,14927.0,44.8103,44.8192,44.7571,44.7659,14927.0
2021-06-10 12:25:00,50.45,50.51,50.44,50.5,43508.0,44.7659,44.8192,44.7571,44.8103,43508.0
2021-06-10 12:30:00,50.51,50.53,50.45,50.5,28108.0,44.8192,44.8369,44.7659,44.8103,28108.0
2021-06-10 12:35:00,50.5,50.51,50.48,50.5,23760.0,44.8103,44.8192,44.7926,44.8103,23760.0
2021-06-10 12:40:00,50.5,50.5,50.47,50.48,8604.0,44.8103,44.8103,44.7837,44.7926,8604.0
2021-06-10 12:45:00,50.48,50.48,50.42,50.43,20776.0,44.7926,44.7926,44.7393,44.7482,20776.0
2021-06-10 12:50:00,50.43,50.44,50.41,50.43,23262.0,44.7482,44.7571,44.7304,44.7482,23262.0
2021-06-10 12:55:00,50.43,50.44,50.41,50.44,22226.0,44.7482,44.7571,44.7304,44.7571,22226.0
2021-06-10 13:00:00,50.44,50.46,50.42,50.44,23045.0,44.7571,44.7748,44.7393,44.7571,23045.0
2021-06-10 13:05:00,50.45,50.45,50.43,50.45,19952.0,44.7659,44.7659,44.7482,44.7659,19952.0
2021-06-10 13:10:00,50.45,50.46,50.41,50.41,15379.0,44.7659,44.7748,44.7304,44.7304,15379.0
2021-06-10 13:15:00,50.41,50.42,50.37,50.41,14915.0,44.7304,44.7393,44.695,44.7304,14915.0
2021-06-10 13:20:00,50.41,50.43,50.39,50.41,8467.0,44.7304,44.7482,44.7127,44.7304,8467.0
2021-06-10 13:25:00,50.41,50.41,50.36,50.36,15259.0,44.7304,44.7304,44.6861,44.6861,15259.0
2021-06-10 13:30:00,50.36,50.38,50.35,50.38,23867.0,44.6861,44.7038,44.6772,44.7038,23867.0
2021-06-10 13:35:00,50.38,50.38,50.34,50.36,33310.0,44.7038,44.7038,44.6683,44.6861,33310.0
2021-06-10 13:40:00,50.35,50.37,50.33,50.34,15691.0,44.6772,44.695,44.6595,44.6683,15691.0
2021-06-10 13:45:00,50.35,50.37,50.34,50.34,13532.0,44.6772,44.695,44.6683,44.6683,13532.0
2021-06-10 13:50:00,50.34,50.35,50.33,50.34,12781.0,44.6683,44.6772,44.6595,44.6683,12781.0
2021-06-10 13:55:00,50.34,50.35,50.33,50.34,10908.0,44.6683,44.6772,44.6595,44.6683,10908.0
2021-06-10 14:00:00,50.34,50.4,50.34,50.37,15978.0,44.6683,44.7216,44.6683,44.695,15978.0
2021-06-10 14:05:00,50.36,50.37,50.35,50.37,11689.0,44.6861,44.695,44.6772,44.695,11689.0
2021-06-10 14:10:00,50.37,50.38,50.35,50.36,14909.0,44.695,44.7038,44.6772,44.6861,14909.0
2021-06-10 14:15:00,50.36,50.39,50.34,50.34,12550.0,44.6861,44.7127,44.6683,44.6683,12550.0
2021-06-10 14:20:00,50.34,50.35,50.3,50.3,16719.0,44.6683,44.6772,44.6328,44.6328,16719.0
2021-06-10 14:25:00,50.3,50.31,50.26,50.27,12553.0,44.6328,44.6417,44.5973,44.6062,12553.0
2021-06-10 14:30:00,50.27,50.28,50.24,50.25,24899.0,44.6062,44.6151,44.5796,44.5885,24899.0
2021-06-10 14:35:00,50.25,50.25,50.22,50.22,11596.0,44.5885,44.5885,44.5619,44.5619,11596.0
2021-06-10 14:40:00,50.23,50.25,50.22,50.22,8918.0,44.5707,44.5885,44.5619,44.5619,8918.0
2021-06-10 14:45:00,50.22,50.25,50.19,50.23,16673.0,44.5619,44.5885,44.5352,44.5707,16673.0
2021-06-10 14:50:00,50.24,50.28,50.23,50.25,19862.0,44.5796,44.6151,44.5707,44.5885,19862.0
2021-06-10 14:55:00,50.26,50.26,50.22,50.24,14786.0,44.5973,44.5973,44.5619,44.5796,14786.0
2021-06-10 15:00:00,50.25,50.25,50.2,50.22,16435.0,44.5885,44.5885,44.5441,44.5619,16435.0
2021-06-10 15:05:00,50.22,50.22,50.17,50.18,16564.0,44.5619,44.5619,44.5175,44.5264,16564.0
2021-06-10 15:10:00,50.18,50.19,50.13,50.13,16071.0,44.5264,44.5352,44.482,44.482,16071.0
2021-06-10 15:15:00,50.14,50.19,50.13,50.14,29572.0,44.4909,44.5352,44.482,44.4909,29572.0
2021-06-10 15:20:00,50.14,50.16,50.09,50.13,34861.0,44.4909,44.5086,44.4465,44.482,34861.0
2021-06-10 15:25:00,50.12,50.13,50.09,50.1,22471.0,44.4731,44.482,44.4465,44.4554,22471.0
2021-06-10 15:30:00,50.11,50.13,50.06,50.11,63619.0,44.4642,44.482,44.4199,44.4642,63619.0
2021-06-10 15:35:00,50.12,50.12,50.05,50.05,30421.0,44.4731,44.4731,44.411,44.411,30421.0
2021-06-10 15:40:00,50.05,50.07,50.0,50.02,45921.0,44.411,44.4288,44.3666,44.3844,45921.0
2021-06-10 15:45:00,50.01,50.01,49.96,49.98,62375.0,44.3755,44.3755,44.3311,44.3489,62375.0
2021-06-10 15:50:00,49.98,50.01,49.88,49.89,111015.0,44.3489,44.3755,44.2602,44.269,111015.0
2021-06-10 15:55:00,49.9,49.9,49.83,49.87,392766.0,44.2779,44.2779,44.2158,44.2513,392766.0
2021-06-11 09:30:00,49.96,50.24,49.9,50.22,105250.0,44.3311,44.5796,44.2779,44.5619,105250.0
2021-06-11 09:35:00,50.22,50.3,50.13,50.3,41935.0,44.5619,44.6328,44.482,44.6328,41935.0
2021-06-11 09:40:00,50.29,50.34,50.24,50.28,44489.0,44.624,44.6683,44.5796,44.6151,44489.0
2021-06-11 09:45:00,50.29,50.32,50.17,50.17,69737.0,44.624,44.6506,44.5175,44.5175,69737.0
2021-06-11 09:50:00,50.16,50.22,50.11,50.21,69130.0,44.5086,44.5619,44.4642,44.553,69130.0
2021-06-11 09:55:00,50.21,50.29,50.2,50.26,37644.0,44.553,44.624,44.5441,44.5973,37644.0
2021-06-11 10:00:00,50.25,50.35,50.24,50.33,69025.0,44.5885,44.6772,44.5796,44.6595,69025.0
2021-06-11 10:05:00,50.33,50.38,50.27,50.33,45969.0,44.6595,44.7038,44.6062,44.6595,45969.0
2021-06-11 10:10:00,50.33,50.34,50.28,50.3,58396.0,44.6595,44.6683,44.6151,44.6328,58396.0
2021-06-11 10:15:00,50.31,50.32,50.28,50.3,40218.0,44.6417,44.6506,44.6151,44.6328,40218.0
2021-06-11 10:20:00,50.3,50.33,50.21,50.33,104047.0,44.6328,44.6595,44.553,44.6595,104047.0
2021-06-11 10:25:00,50.32,50.32,50.23,50.25,47274.0,44.6506,44.6506,44.5707,44.5885,47274.0
2021-06-11 10:30:00,50.25,50.32,50.2,50.32,55626.0,44.5885,44.6506,44.5441,44.6506,55626.0
2021-06-11 10:35:00,50.32,50.43,50.32,50.38,29807.0,44.6506,44.7482,44.6506,44.7038,29807.0
2021-06-11 10:40:00,50.37,50.41,50.37,50.38,22878.0,44.695,44.7304,44.695,44.7038,22878.0
2021-06-11 10:45:00,50.37,50.45,50.37,50.44,33786.0,44.695,44.7659,44.695,44.7571,33786.0
2021-06-11 10:50:00,50.44,50.45,50.36,50.38,41033.0,44.7571,44.7659,44.6861,44.7038,41033.0
2021-06-11 10:55:00,50.39,50.41,50.37,50.38,16611.0,44.7127,44.7304,44.695,44.7038,16611.0
2021-06-11 11:00:00,50.38,50.38,50.3,50.32,21621.0,44.7038,44.7038,44.6328,44.6506,21621.0
2021-06-11 11:05:00,50.32,50.34,50.3,50.34,26852.0,44.6506,44.6683,44.6328,44.6683,26852.0
2021-06-11 11:10:00,50.34,50.36,50.25,50.28,24147.0,44.6683,44.6861,44.5885,44.6151,24147.0
2021-06-11 11:15:00,50.28,50.3,50.25,50.26,29491.0,44.6151,44.6328,44.5885,44.5973,29491.0
2021-06-11 11:20:00,50.25,50.28,50.24,50.28,49052.0,44.5885,44.6151,44.5796,44.6151,49052.0
2021-06-11 11:25:00,50.28,50.28,50.23,50.27,23164.0,44.6151,44.6151,44.5707,44.6062,23164.0
2021-06-11 11:30:00,50.27,50.34,50.26,50.32,15665.0,44.6062,44.6683,44.5973,44.6506,15665.0
2021-06-11 11:35:00,50.32,50.39,50.31,50.39,26851.0,44.6506,44.7127,44.6417,44.7127,26851.0
2021-06-11 11:40:00,50.4,50.42,50.38,50.39,13415.0,44.7216,44.7393,44.7038,44.7127,13415.0
2021-06-11 11:45:00,50.4,50.4,50.34,50.34,8145.0,44.7216,44.7216,44.6683,44.6683,8145.0
2021-06-11 11:50:00,50.34,50.36,50.32,50.34,15972.0,44.6683,44.6861,44.6506,44.6683,15972.0
2021-06-11 11:55:00,50.33,50.38,50.32,50.38,9397.0,44.6595,44.7038,44.6506,44.7038,9397.0
2021-06-11 12:00:00,50.37,50.38,50.32,50.34,8475.0,44.695,44.7038,44.6506,44.6683,8475.0
2021-06-11 12:05:00,50.34,50.37,50.3,50.3,7913.0,44.6683,44.695,44.6328,44.6328,7913.0
2021-06-11 12:10:00,50.3,50.31,50.28,50.3,7820.0,44.6328,44.6417,44.6151,44.6328,7820.0
2021-06-11 12:15:00,50.3,50.31,50.28,50.28,30817.0,44.6328,44.6417,44.6151,44.6151,30817.0
2021-06-11 12:20:00,50.28,50.28,50.23,50.28,54340.0,44.6151,44.6151,44.5707,44.6151,54340.0
2021-06-11 12:25:00,50.28,50.29,50.25,50.25,7467.0,44.6151,44.624,44.5885,44.5885,7467.0
2021-06-11 12:30:00,50.26,50.26,50.23,50.25,20315.0,44.5973,44.5973,44.5707,44.5885,20315.0
2021-06-11 12:35:00,50.26,50.26,50.18,50.2,24531.0,44.5973,44.5973,44.5264,44.5441,24531.0
2021-06-11 12:40:00,50.2,50.23,50.18,50.22,9817.0,44.5441,44.5707,44.5264,44.5619,9817.0
2021-06-11 12:45:00,50.23,50.23,50.21,50.23,6012.0,44.5707,44.5707,44.553,44.5707,6012.0
2021-06-11 12:50:00,50.23,50.26,50.22,50.25,19723.0,44.5707,44.5973,44.5619,44.5885,19723.0
2021-06-11 12:55:00,50.25,50.26,50.21,50.22,11593.0,44.5885,44.5973,44.553,44.5619,11593.0
2021-06-11 13:00:00,50.22,50.28,50.22,50.28,12246.0,44.5619,44.6151,44.5619,44.6151,12246.0
2021-06-11 13:05:00,50.29,50.31,50.26,50.3,17134.0,44.624,44.6417,44.5973,44.6328,17134.0
2021-06-11 13:10:00,50.3,50.32,50.3,50.31,11571.0,44.6328,44.6506,44.6328,44.6417,11571.0
2021-06-11 13:15:00,50.3,50.36,50.3,50.36,8351.0,44.6328,44.6861,44.6328,44.6861,8351.0
2021-06-11 13:20:00,50.36,50.36,50.34,50.36,11071.0,44.6861,44.6861,44.6683,44.6861,11071.0
2021-06-11 13:25:00,50.36,50.38,50.34,50.36,22037.0,44.6861,44.7038,44.6683,44.6861,22037.0
2021-06-11 13:30:00,50.36,50.38,50.34,50.36,22406.0,44.6861,44.7038,44.6683,44.6861,22406.0
2021-06-11 13:35:00,50.35,50.36,50.31,50.32,12655.0,44.6772,44.6861,44.6417,44.6506,12655.0
2021-06-11 13:40:00,50.32,50.33,50.31,50.33,9223.0,44.6506,44.6595,44.6417,44.6595,9223.0
2021-06-11 13:45:00,50.33,50.37,50.31,50.34,19421.0,44.6595,44.695,44.6417,44.6683,19421.0
2021-06-11 13:50:00,50.33,50.35,50.32,50.34,12999.0,44.6595,44.6772,44.6506,44.6683,12999.0
2021-06-11 13:55:00,50.34,50.36,50.32,50.34,21003.0,44.6683,44.6861,44.6506,44.6683,21003.0
2021-06-11 14:00:00,50.34,50.35,50.3,50.3,27930.0,44.6683,44.6772,44.6328,44.6328,27930.0
2021-06-11 14:05:00,50.3,50.33,50.3,50.33,15028.0,44.6328,44.6595,44.6328,44.6595,15028.0
2021-06-11 14:10:00,50.33,50.35,50.32,50.33,14974.0,44.6595,44.6772,44.6506,44.6595,14974.0
2021-06-11 14:15:00,50.32,50.33,50.29,50.3,15416.0,44.6506,44.6595,44.624,44.6328,15416.0
2021-06-11 14:20:00,50.31,50.34,50.3,50.31,24703.0,44.6417,44.6683,44.6328,44.6417,24703.0
2021-06-11 14:25:00,50.31,50.32,50.3,50.32,22243.0,44.6417,44.6506,44.6328,44.6506,22243.0
2021-06-11 14:30:00,50.32,50.38,50.32,50.37,12581.0,44.6506,44.7038,44.6506,44.695,12581.0
2021-06-11 14:35:00,50.37,50.38,50.34,50.34,11024.0,44.695,44.7038,44.6683,44.6683,11024.0
2021-06-11 14:40:00,50.35,50.35,50.3,50.31,18238.0,44.6772,44.6772,44.6328,44.6417,18238.0
2021-06-11 14:45:00,50.3,50.32,50.29,50.31,21630.0,44.6328,44.6506,44.624,44.6417,21630.0
2021-06-11 14:50:00,50.31,50.32,50.28,50.3,23755.0,44.6417,44.6506,44.6151,44.6328,23755.0
2021-06-11 14:55:00,50.3,50.34,50.28,50.34,25645.0,44.6328,44.6683,44.6151,44.6683,25645.0
2021-06-11 15:00:00,50.33,50.36,50.32,50.35,35937.0,44.6595,44.6861,44.6506,44.6772,35937.0
2021-06-11 15:05:00,50.36,50.37,50.34,50.36,21758.0,44.6861,44.695,44.6683,44.6861,21758.0
2021-06-11 15:10:00,50.35,50.36,50.28,50.29,31559.0,44.6772,44.6861,44.6151,44.624,31559.0
2021-06-11 15:15:00,50.29,50.31,50.28,50.3,21298.0,44.624,44.6417,44.6151,44.6328,21298.0
2021-06-11 15:20:00,50.3,50.31,50.25,50.27,31703.0,44.6328,44.6417,44.5885,44.6062,31703.0
2021-06-11 15:25:00,50.27,50.29,50.26,50.29,22069.0,44.6062,44.624,44.5973,44.624,22069.0
2021-06-11 15:30:00,50.29,50.31,50.27,50.29,32743.0,44.624,44.6417,44.6062,44.624,32743.0
2021-06-11 15:35:00,50.29,50.32,50.27,50.29,35419.0,44.624,44.6506,44.6062,44.624,35419.0
2021-06-11 15:40:00,50.28,50.29,50.26,50.27,44277.0,44.6151,44.624,44.5973,44.6062,44277.0
2021-06-11 15:45:00,50.27,50.29,50.25,50.27,53531.0,44.6062,44.624,44.5885,44.6062,53531.0
2021-06-11 15:50:00,50.28,50.34,50.27,50.3,163042.0,44.6151,44.6683,44.6062,44.6328,163042.0
2021-06-11 15:55:00,50.3,50.43,50.29,50.42,279921.0,44.6328,44.7482,44.624,44.7393,279921.0
2021-06-14 09:30:00,50.15,50.51,50.09,50.15,137607.0,44.4997,44.8192,44.4465,44.4997,137607.0
2021-06-14 09:35:00,50.13,50.19,49.93,49.95,79884.0,44.482,44.5352,44.3045,44.3223,79884.0
2021-06-14 09:40:00,49.94,50.0,49.9,49.94,51864.0,44.3134,44.3666,44.2779,44.3134,51864.0
2021-06-14 09:45:00,49.93,49.99,49.9,49.94,35122.0,44.3045,44.3578,44.2779,44.3134,35122.0
2021-06-14 09:50:00,49.93,49.97,49.89,49.95,46248.0,44.3045,44.34,44.269,44.3223,46248.0
2021-06-14 09:55:00,49.95,49.99,49.81,49.88,49917.0,44.3223,44.3578,44.198,44.2602,49917.0
2021-06-14 10:00:00,49.89,50.06,49.85,50.05,59649.0,44.269,44.4199,44.2335,44.411,59649.0
2021-06-14 10:05:00,50.05,50.16,50.0,50.05,98188.0,44.411,44.5086,44.3666,44.411,98188.0
2021-06-14 10:10:00,50.05,50.06,49.97,50.05,44691.0,44.411,44.4199,44.34,44.411,44691.0
2021-06-14 10:15:00,50.05,50.06,50.01,50.05,33753.0,44.411,44.4199,44.3755,44.411,33753.0
2021-06-14 10:20:00,50.05,50.07,49.99,50.04,40231.0,44.411,44.4288,44.3578,44.4021,40231.0
2021-06-14 10:25:00,50.02,50.04,49.97,50.0,26445.0,44.3844,44.4021,44.34,44.3666,26445.0
2021-06-14 10:30:00,49.99,50.02,49.95,50.0,30557.0,44.3578,44.3844,44.3223,44.3666,30557.0
2021-06-14 10:35:00,50.0,50.05,49.94,50.03,26809.0,44.3666,44.411,44.3134,44.3933,26809.0
2021-06-14 10:40:00,50.04,50.04,49.98,49.98,24324.0,44.4021,44.4021,44.3489,44.3489,24324.0
2021-06-14 10:45:00,49.99,50.0,49.92,49.96,27040.0,44.3578,44.3666,44.2957,44.3311,27040.0
2021-06-14 10:50:00,49.96,49.99,49.95,49.97,22227.0,44.3311,44.3578,44.3223,44.34,22227.0
2021-06-14 10:55:00,49.96,50.03,49.95,50.0,40660.0,44.3311,44.3933,44.3223,44.3666,40660.0
2021-06-14 11:00:00,50.0,50.06,49.99,49.99,38027.0,44.3666,44.4199,44.3578,44.3578,38027.0
2021-06-14 11:05:00,49.98,49.99,49.89,49.92,69071.0,44.3489,44.3578,44.269,44.2957,69071.0
2021-06-14 11:10:00,49.91,49.93,49.86,49.87,117930.0,44.2868,44.3045,44.2424,44.2513,117930.0
2021-06-14 11:15:00,49.87,49.89,49.76,49.8,51584.0,44.2513,44.269,44.1537,44.1892,51584.0
2021-06-14 11:20:00,49.8,49.84,49.79,49.83,51158.0,44.1892,44.2247,44.1803,44.2158,51158.0
2021-06-14 11:25:00,49.82,49.82,49.68,49.71,36664.0,44.2069,44.2069,44.0827,44.1093,36664.0
2021-06-14 11:30:00,49.7,49.74,49.59,49.61,31029.0,44.1004,44.1359,44.0028,44.0206,31029.0
2021-06-14 11:35:00,49.61,49.67,49.6,49.65,30450.0,44.0206,44.0738,44.0117,44.0561,30450.0
2021-06-14 11:40:00,49.65,49.74,49.63,49.72,26073.0,44.0561,44.1359,44.0383,44.1182,26073.0
2021-06-14 11:45:00,49.72,49.74,49.7,49.72,28410.0,44.1182,44.1359,44.1004,44.1182,28410.0
2021-06-14 11:50:00,49.71,49.71,49.65,49.66,40378.0,44.1093,44.1093,44.0561,44.0649,40378.0
2021-06-14 11:55:00,49.65,49.66,49.62,49.62,13927.0,44.0561,44.0649,44.0295,44.0295,13927.0
2021-06-14 12:00:00,49.62,49.68,49.62,49.64,28743.0,44.0295,44.0827,44.0295,44.0472,28743.0
2021-06-14 12:05:00,49.63,49.63,49.54,49.58,20608.0,44.0383,44.0383,43.9585,43.994,20608.0
2021-06-14 12:10:00,49.58,49.6,49.57,49.59,14256.0,43.994,44.0117,43.9851,44.0028,14256.0
2021-06-14 12:15:00,49.59,49.64,49.56,49.62,25427.0,44.0028,44.0472,43.9762,44.0295,25427.0
2021-06-14 12:20:00,49.62,49.63,49.57,49.63,23381.0,44.0295,44.0383,43.9851,44.0383,23381.0
2021-06-14 12:25:00,49.62,49.63,49.58,49.63,14411.0,44.0295,44.0383,43.994,44.0383,14411.0
2021-06-14 12:30:00,49.62,49.67,49.61,49.67,18152.0,44.0295,44.0738,44.0206,44.0738,18152.0
2021-06-14 12:35:00,49.67,49.68,49.64,49.67,55539.0,44.0738,44.0827,44.0472,44.0738,55539.0
2021-06-14 12:40:00,49.66,49.72,49.66,49.72,45522.0,44.0649,44.1182,44.0649,44.1182,45522.0
2021-06-14 12:45:00,49.72,49.75,49.71,49.73,17119.0,44.1182,44.1448,44.1093,44.1271,17119.0
2021-06-14 12:50:00,49.73,49.75,49.66,49.74,48656.0,44.1271,44.1448,44.0649,44.1359,48656.0
2021-06-14 12:55:00,49.75,49.75,49.68,49.71,46145.0,44.1448,44.1448,44.0827,44.1093,46145.0
2021-06-14 13:00:00,49.7,49.71,48.83,49.26,784615.0,44.1004,44.1093,43.3285,43.71,784615.0
2021-06-14 13:05:00,49.24,49.41,49.14,49.34,189816.0,43.6923,43.8431,43.6035,43.781,189816.0
2021-06-14 13:10:00,49.35,49.6,49.35,49.6,136050.0,43.7899,44.0117,43.7899,44.0117,136050.0
2021-06-14 13:15:00,49.59,49.71,49.56,49.7,114553.0,44.0028,44.1093,43.9762,44.1004,114553.0
2021-06-14 13:20:00,49.7,49.7,49.64,49.68,32631.0,44.1004,44.1004,44.0472,44.0827,32631.0
2021-06-14 13:25:00,49.68,49.69,49.6,49.65,49117.0,44.0827,44.0916,44.0117,44.0561,49117.0
2021-06-14 13:30:00,49.65,49.72,49.64,49.69,84938.0,44.0561,44.1182,44.0472,44.0916,84938.0
2021-06-14 13:35:00,49.68,49.68,49.58,49.59,20651.0,44.0827,44.0827,43.994,44.0028,20651.0
2021-06-14 13:40:00,49.6,49.64,49.58,49.62,58357.0,44.0117,44.0472,43.994,44.0295,58357.0
2021-06-14 13:45:00,49.6,49.61,49.57,49.58,9762.0,44.0117,44.0206,43.9851,43.994,9762.0
2021-06-14 13:50:00,49.58,49.62,49.58,49.61,27326.0,43.994,44.0295,43.994,44.0206,27326.0
2021-06-14 13:55:00,49.6,49.61,49.52,49.54,32823.0,44.0117,44.0206,43.9407,43.9585,32823.0
2021-06-14 14:00:00,49.55,49.56,49.51,49.53,14005.0,43.9673,43.9762,43.9318,43.9496,14005.0
2021-06-14 14:05:00,49.53,49.55,49.51,49.52,17287.0,43.9496,43.9673,43.9318,43.9407,17287.0
2021-06-14 14:10:00,49.53,49.55,49.47,49.48,18477.0,43.9496,43.9673,43.8964,43.9052,18477.0
2021-06-14 14:15:00,49.48,49.5,49.43,49.46,28438.0,43.9052,43.923,43.8609,43.8875,28438.0
2021-06-14 14:20:00,49.46,49.48,49.42,49.46,21954.0,43.8875,43.9052,43.852,43.8875,21954.0
2021-06-14 14:25:00,49.45,49.45,49.38,49.42,34931.0,43.8786,43.8786,43.8165,43.852,34931.0
2021-06-14 14:30:00,49.42,49.42,49.4,49.41,16748.0,43.852,43.852,43.8342,43.8431,16748.0
2021-06-14 14:35:00,49.4,49.4,49.35,49.37,28560.0,43.8342,43.8342,43.7899,43.8076,28560.0
2021-06-14 14:40:00,49.37,49.41,49.37,49.4,15258.0,43.8076,43.8431,43.8076,43.8342,15258.0
2021-06-14 14:45:00,49.41,49.56,49.4,49.56,41483.0,43.8431,43.9762,43.8342,43.9762,41483.0
2021-06-14 14:50:00,49.55,49.56,49.49,49.51,31969.0,43.9673,43.9762,43.9141,43.9318,31969.0
2021-06-14 14:55:00,49.52,49.57,49.48,49.5,27208.0,43.9407,43.9851,43.9052,43.923,27208.0
2021-06-14 15:00:00,49.5,49.56,49.5,49.55,30529.0,43.923,43.9762,43.923,43.9673,30529.0
2021-06-14 15:05:00,49.55,49.57,49.49,49.5,31867.0,43.9673,43.9851,43.9141,43.923,31867.0
2021-06-14 15:10:00,49.51,49.55,49.5,49.51,55418.0,43.9318,43.9673,43.923,43.9318,55418.0
2021-06-14 15:15:00,49.51,49.56,49.49,49.51,111326.0,43.9318,43.9762,43.9141,43.9318,111326.0
2021-06-14 15:20:00,49.51,49.59,49.49,49.58,61007.0,43.9318,44.0028,43.9141,43.994,61007.0
2021-06-14 15:25:00,49.57,49.58,49.46,49.51,58215.0,43.9851,43.994,43.8875,43.9318,58215.0
2021-06-14 15:30:00,49.5,49.57,49.48,49.51,66475.0,43.923,43.9851,43.9052,43.9318,66475.0
2021-06-14 15:35:00,49.51,49.6,49.5,49.59,63713.0,43.9318,44.0117,43.923,44.0028,63713.0
2021-06-14 15:40:00,49.59,49.6,49.53,49.57,63806.0,44.0028,44.0117,43.9496,43.9851,63806.0
2021-06-14 15:45:00,49.57,49.57,49.52,49.55,76620.0,43.9851,43.9851,43.9407,43.9673,76620.0
2021-06-14 15:50:00,49.55,49.59,49.52,49.58,121387.0,43.9673,44.0028,43.9407,43.994,121387.0
2021-06-14 15:55:00,49.58,49.7,49.58,49.65,387877.0,43.994,44.1004,43.994,44.0561,387877.0
2021-06-15 09:30:00,49.79,50.06,49.79,49.95,80073.0,44.1803,44.4199,44.1803,44.3223,80073.0
2021-06-15 09:35:00,49.94,50.03,49.88,49.94,30486.0,44.3134,44.3933,44.2602,44.3134,30486.0
2021-06-15 09:40:00,49.93,49.96,49.77,49.79,21847.0,44.3045,44.3311,44.1626,44.1803,21847.0
2021-06-15 09:45:00,49.76,49.8,49.71,49.72,20743.0,44.1537,44.1892,44.1093,44.1182,20743.0
2021-06-15 09:50:00,49.71,49.76,49.65,49.74,36761.0,44.1093,44.1537,44.0561,44.1359,36761.0
2021-06-15 09:55:00,49.74,49.83,49.71,49.82,18355.0,44.1359,44.2158,44.1093,44.2069,18355.0
2021-06-15 10:00:00,49.82,50.03,49.82,50.03,55932.0,44.2069,44.3933,44.2069,44.3933,55932.0
2021-06-15 10:05:00,50.04,50.04,49.92,49.93,27560.0,44.4021,44.4021,44.2957,44.3045,27560.0
2021-06-15 10:10:00,49.94,49.95,49.87,49.89,17434.0,44.3134,44.3223,44.2513,44.269,17434.0
2021-06-15 10:15:00,49.89,49.98,49.88,49.95,28736.0,44.269,44.3489,44.2602,44.3223,28736.0
2021-06-15 10:20:00,49.94,49.99,49.88,49.96,14885.0,44.3134,44.3578,44.2602,44.3311,14885.0
2021-06-15 10:25:00,49.95,49.97,49.89,49.93,16963.0,44.3223,44.34,44.269,44.3045,16963.0
2021-06-15 10:30:00,49.94,49.96,49.9,49.95,29883.0,44.3134,44.3311,44.2779,44.3223,29883.0
2021-06-15 10:35:00,49.97,50.02,49.96,50.0,24575.0,44.34,44.3844,44.3311,44.3666,24575.0
2021-06-15 10:40:00,50.01,50.02,49.97,50.0,16633.0,44.3755,44.3844,44.34,44.3666,16633.0
2021-06-15 10:45:00,49.99,49.99,49.91,49.94,32830.0,44.3578,44.3578,44.2868,44.3134,32830.0
2021-06-15 10:50:00,49.94,49.96,49.89,49.89,13306.0,44.3134,44.3311,44.269,44.269,13306.0
2021-06-15 10:55:00,49.88,49.9,49.85,49.85,29138.0,44.2602,44.2779,44.2335,44.2335,29138.0
2021-06-15 11:00:00,49.86,49.86,49.78,49.81,22085.0,44.2424,44.2424,44.1714,44.198,22085.0
2021-06-15 11:05:00,49.8,49.83,49.79,49.82,40099.0,44.1892,44.2158,44.1803,44.2069,40099.0
2021-06-15 11:10:00,49.82,49.87,49.82,49.86,21236.0,44.2069,44.2513,44.2069,44.2424,21236.0
2021-06-15 11:15:00,49.86,49.9,49.83,49.9,16617.0,44.2424,44.2779,44.2158,44.2779,16617.0
2021-06-15 11:20:00,49.91,49.95,49.88,49.91,25790.0,44.2868,44.3223,44.2602,44.2868,25790.0
2021-06-15 11:25:00,49.91,49.92,49.86,49.89,18019.0,44.2868,44.2957,44.2424,44.269,18019.0
2021-06-15 11:30:00,49.88,49.89,49.8,49.84,23718.0,44.2602,44.269,44.1892,44.2247,23718.0
2021-06-15 11:35:00,49.84,49.85,49.81,49.82,11485.0,44.2247,44.2335,44.198,44.2069,11485.0
2021-06-15 11:40:00,49.82,49.82,49.79,49.79,13546.0,44.2069,44.2069,44.1803,44.1803,13546.0
2021-06-15 11:45:00,49.79,49.8,49.77,49.78,11940.0,44.1803,44.1892,44.1626,44.1714,11940.0
2021-06-15 11:50:00,49.77,49.77,49.71,49.74,17593.0,44.1626,44.1626,44.1093,44.1359,17593.0
2021-06-15 11:55:00,49.73,49.76,49.73,49.76,13935.0,44.1271,44.1537,44.1271,44.1537,13935.0
2021-06-15 12:00:00,49.76,49.79,49.74,49.74,19920.0,44.1537,44.1803,44.1359,44.1359,19920.0
2021-06-15 12:05:00,49.75,49.77,49.74,49.76,9254.0,44.1448,44.1626,44.1359,44.1537,9254.0
2021-06-15 12:10:00,49.76,49.8,49.75,49.77,21605.0,44.1537,44.1892,44.1448,44.1626,21605.0
2021-06-15 12:15:00,49.76,49.84,49.76,49.84,34485.0,44.1537,44.2247,44.1537,44.2247,34485.0
2021-06-15 12:20:00,49.85,49.85,49.8,49.82,10329.0,44.2335,44.2335,44.1892,44.2069,10329.0
2021-06-15 12:25:00,49.82,49.82,49.79,49.8,19351.0,44.2069,44.2069,44.1803,44.1892,19351.0
2021-06-15 12:30:00,49.79,49.87,49.79,49.84,44819.0,44.1803,44.2513,44.1803,44.2247,44819.0
2021-06-15 12:35:00,49.84,49.9,49.82,49.87,71540.0,44.2247,44.2779,44.2069,44.2513,71540.0
2021-06-15 12:40:00,49.87,49.91,49.87,49.91,10718.0,44.2513,44.2868,44.2513,44.2868,10718.0
2021-06-15 12:45:00,49.91,49.99,49.91,49.98,25850.0,44.2868,44.3578,44.2868,44.3489,25850.0
2021-06-15 12:50:00,49.98,50.0,49.96,49.99,13251.0,44.3489,44.3666,44.3311,44.3578,13251.0
2021-06-15 12:55:00,50.0,50.09,50.0,50.09,23043.0,44.3666,44.4465,44.3666,44.4465,23043.0
2021-06-15 13:00:00,50.09,50.11,50.07,50.08,17490.0,44.4465,44.4642,44.4288,44.4376,17490.0
2021-06-15 13:05:00,50.08,50.18,50.07,50.17,23580.0,44.4376,44.5264,44.4288,44.5175,23580.0
2021-06-15 13:10:00,50.16,50.23,50.14,50.23,16040.0,44.5086,44.5707,44.4909,44.5707,16040.0
2021-06-15 13:15:00,50.23,50.27,50.21,50.23,49071.0,44.5707,44.6062,44.553,44.5707,49071.0
2021-06-15 13:20:00,50.23,50.29,50.22,50.25,38882.0,44.5707,44.624,44.5619,44.5885,38882.0
2021-06-15 13:25:00,50.25,50.27,50.22,50.26,18849.0,44.5885,44.6062,44.5619,44.5973,18849.0
2021-06-15 13:30:00,50.26,50.3,50.25,50.3,16867.0,44.5973,44.6328,44.5885,44.6328,16867.0
2021-06-15 13:35:00,50.29,50.31,50.27,50.3,20246.0,44.624,44.6417,44.6062,44.6328,20246.0
2021-06-15 13:40:00,50.3,50.36,50.3,50.34,23568.0,44.6328,44.6861,44.6328,44.6683,23568.0
2021-06-15 13:45:00,50.34,50.39,50.33,50.39,23716.0,44.6683,44.7127,44.6595,44.7127,23716.0
2021-06-15 13:50:00,50.38,50.43,50.38,50.43,30111.0,44.7038,44.7482,44.7038,44.7482,30111.0
2021-06-15 13:55:00,50.44,50.47,50.41,50.44,24336.0,44.7571,44.7837,44.7304,44.7571,24336.0
2021-06-15 14:00:00,50.44,50.54,50.44,50.51,38515.0,44.7571,44.8458,44.7571,44.8192,38515.0
2021-06-15 14:05:00,50.51,50.57,50.47,50.48,32630.0,44.8192,44.8724,44.7837,44.7926,32630.0
2021-06-15 14:10:00,50.48,50.49,50.44,50.48,23293.0,44.7926,44.8014,44.7571,44.7926,23293.0
2021-06-15 14:15:00,50.48,50.54,50.48,50.51,22909.0,44.7926,44.8458,44.7926,44.8192,22909.0
2021-06-15 14:20:00,50.51,50.52,50.46,50.48,28711.0,44.8192,44.8281,44.7748,44.7926,28711.0
2021-06-15 14:25:00,50.48,50.48,50.42,50.44,28952.0,44.7926,44.7926,44.7393,44.7571,28952.0
2021-06-15 14:30:00,50.44,50.46,50.41,50.42,16325.0,44.7571,44.7748,44.7304,44.7393,16325.0
2021-06-15 14:35:00,50.43,50.47,50.4,50.43,27660.0,44.7482,44.7837,44.7216,44.7482,27660.0
2021-06-15 14:40:00,50.43,50.46,50.42,50.46,17773.0,44.7482,44.7748,44.7393,44.7748,17773.0
2021-06-15 14:45:00,50.47,50.52,50.45,50.5,31695.0,44.7837,44.8281,44.7659,44.8103,31695.0
2021-06-15 14:50:00,50.5,50.54,50.48,50.53,12804.0,44.8103,44.8458,44.7926,44.8369,12804.0
2021-06-15 14:55:00,50.54,50.57,50.52,50.57,37032.0,44.8458,44.8724,44.8281,44.8724,37032.0
2021-06-15 15:00:00,50.57,50.57,50.5,50.51,32911.0,44.8724,44.8724,44.8103,44.8192,32911.0
2021-06-15 15:05:00,50.5,50.52,50.46,50.48,29194.0,44.8103,44.8281,44.7748,44.7926,29194.0
2021-06-15 15:10:00,50.49,50.53,50.49,50.51,28005.0,44.8014,44.8369,44.8014,44.8192,28005.0
2021-06-15 15:15:00,50.51,50.53,50.47,50.48,42576.0,44.8192,44.8369,44.7837,44.7926,42576.0
2021-06-15 15:20:00,50.49,50.53,50.49,50.5,27140.0,44.8014,44.8369,44.8014,44.8103,27140.0
2021-06-15 15:25:00,50.51,50.53,50.5,50.52,24812.0,44.8192,44.8369,44.8103,44.8281,24812.0
2021-06-15 15:30:00,50.51,50.52,50.45,50.49,44277.0,44.8192,44.8281,44.7659,44.8014,44277.0
2021-06-15 15:35:00,50.5,50.5,50.43,50.5,52382.0,44.8103,44.8103,44.7482,44.8103,52382.0
2021-06-15 15:40:00,50.5,50.51,50.42,50.47,72183.0,44.8103,44.8192,44.7393,44.7837,72183.0
2021-06-15 15:45:00,50.47,50.54,50.45,50.52,86996.0,44.7837,44.8458,44.7659,44.8281,86996.0
2021-06-15 15:50:00,50.51,50.52,50.45,50.47,154518.0,44.8192,44.8281,44.7659,44.7837,154518.0
2021-06-15 15:55:00,50.47,50.48,50.37,50.46,346099.0,44.7837,44.7926,44.695,44.7748,346099.0
2021-06-16 09:30:00,50.34,50.45,49.98,50.06,62225.0,44.6683,44.7659,44.3489,44.4199,62225.0
2021-06-16 09:35:00,50.08,50.1,49.93,49.94,34526.0,44.4376,44.4554,44.3045,44.3134,34526.0
2021-06-16 09:40:00,49.93,50.03,49.91,50.01,60314.0,44.3045,44.3933,44.2868,44.3755,60314.0
2021-06-16 09:45:00,50.0,50.0,49.78,49.78,125608.0,44.3666,44.3666,44.1714,44.1714,125608.0
2021-06-16 09:50:00,49.79,49.85,49.76,49.8,77774.0,44.1803,44.2335,44.1537,44.1892,77774.0
2021-06-16 09:55:00,49.79,49.88,49.75,49.86,144403.0,44.1803,44.2602,44.1448,44.2424,144403.0
2021-06-16 10:00:00,49.87,49.87,49.73,49.8,46417.0,44.2513,44.2513,44.1271,44.1892,46417.0
2021-06-16 10:05:00,49.8,49.9,49.8,49.81,35147.0,44.1892,44.2779,44.1892,44.198,35147.0
2021-06-16 10:10:00,49.82,49.86,49.8,49.8,42674.0,44.2069,44.2424,44.1892,44.1892,42674.0
2021-06-16 10:15:00,49.8,49.86,49.76,49.79,70826.0,44.1892,44.2424,44.1537,44.1803,70826.0
2021-06-16 10:20:00,49.8,49.86,49.76,49.82,40809.0,44.1892,44.2424,44.1537,44.2069,40809.0
2021-06-16 10:25:00,49.82,49.85,49.78,49.79,48265.0,44.2069,44.2335,44.1714,44.1803,48265.0
2021-06-16 10:30:00,49.79,49.9,49.77,49.89,39617.0,44.1803,44.2779,44.1626,44.269,39617.0
2021-06-16 10:35:00,49.88,49.99,49.85,49.98,111476.0,44.2602,44.3578,44.2335,44.3489,111476.0
2021-06-16 10:40:00,49.98,50.05,49.95,50.05,39805.0,44.3489,44.411,44.3223,44.411,39805.0
2021-06-16 10:45:00,50.05,50.08,49.99,49.99,30503.0,44.411,44.4376,44.3578,44.3578,30503.0
2021-06-16 10:50:00,50.0,50.05,49.92,50.03,123393.0,44.3666,44.411,44.2957,44.3933,123393.0
2021-06-16 10:55:00,50.04,50.15,50.03,50.1,103089.0,44.4021,44.4997,44.3933,44.4554,103089.0
2021-06-16 11:00:00,50.1,50.16,50.1,50.14,54404.0,44.4554,44.5086,44.4554,44.4909,54404.0
2021-06-16 11:05:00,50.13,50.13,50.05,50.07,39609.0,44.482,44.482,44.411,44.4288,39609.0
2021-06-16 11:10:00,50.07,50.1,50.03,50.07,27105.0,44.4288,44.4554,44.3933,44.4288,27105.0
2021-06-16 11:15:00,50.07,50.12,50.04,50.08,118798.0,44.4288,44.4731,44.4021,44.4376,118798.0
2021-06-16 11:20:00,50.08,50.08,50.04,50.07,55118.0,44.4376,44.4376,44.4021,44.4288,55118.0
2021-06-16 11:25:00,50.07,50.15,49.97,50.13,111986.0,44.4288,44.4997,44.34,44.482,111986.0
2021-06-16 11:30:00,50.12,50.19,50.08,50.14,63882.0,44.4731,44.5352,44.4376,44.4909,63882.0
2021-06-16 11:35:00,50.15,50.19,50.11,50.12,23470.0,44.4997,44.5352,44.4642,44.4731,23470.0
2021-06-16 11:40:00,50.12,50.15,50.1,50.11,25316.0,44.4731,44.4997,44.4554,44.4642,25316.0
2021-06-16 11:45:00,50.11,50.14,50.1,50.12,82224.0,44.4642,44.4909,44.4554,44.4731,82224.0
2021-06-16 11:50:00,50.13,50.15,50.09,50.1,20287.0,44.482,44.4997,44.4465,44.4554,20287.0
2021-06-16 11:55:00,50.1,50.11,50.02,50.02,31238.0,44.4554,44.4642,44.3844,44.3844,31238.0
2021-06-16 12:00:00,50.03,50.07,50.0,50.04,38254.0,44.3933,44.4288,44.3666,44.4021,38254.0
2021-06-16 12:05:00,50.04,50.14,50.03,50.09,18015.0,44.4021,44.4909,44.3933,44.4465,18015.0
2021-06-16 12:10:00,50.09,50.11,50.06,50.07,18811.0,44.4465,44.4642,44.4199,44.4288,18811.0
2021-06-16 12:15:00,50.08,50.08,50.02,50.05,18534.0,44.4376,44.4376,44.3844,44.411,18534.0
2021-06-16 12:20:00,50.05,50.05,49.98,50.02,32613.0,44.411,44.411,44.3489,44.3844,32613.0
2021-06-16 12:25:00,50.02,50.02,49.97,49.98,16007.0,44.3844,44.3844,44.34,44.3489,16007.0
2021-06-16 12:30:00,49.97,50.0,49.96,49.97,21541.0,44.34,44.3666,44.3311,44.34,21541.0
2021-06-16 12:35:00,49.97,49.97,49.89,49.9,12529.0,44.34,44.34,44.269,44.2779,12529.0
2021-06-16 12:40:00,49.91,49.98,49.9,49.95,19408.0,44.2868,44.3489,44.2779,44.3223,19408.0
2021-06-16 12:45:00,49.94,49.94,49.84,49.86,14312.0,44.3134,44.3134,44.2247,44.2424,14312.0
2021-06-16 12:50:00,49.84,49.84,49.74,49.75,18199.0,44.2247,44.2247,44.1359,44.1448,18199.0
2021-06-16 12:55:00,49.76,49.86,49.75,49.84,38922.0,44.1537,44.2424,44.1448,44.2247,38922.0
2021-06-16 13:00:00,49.83,49.84,49.76,49.77,16860.0,44.2158,44.2247,44.1537,44.1626,16860.0
2021-06-16 13:05:00,49.76,49.8,49.76,49.78,15603.0,44.1537,44.1892,44.1537,44.1714,15603.0
2021-06-16 13:10:00,49.79,49.83,49.78,49.82,13439.0,44.1803,44.2158,44.1714,44.2069,13439.0
2021-06-16 13:15:00,49.81,49.82,49.76,49.77,18842.0,44.198,44.2069,44.1537,44.1626,18842.0
2021-06-16 13:20:00,49.76,49.76,49.74,49.75,21403.0,44.1537,44.1537,44.1359,44.1448,21403.0
2021-06-16 13:25:00,49.75,49.77,49.72,49.73,21204.0,44.1448,44.1626,44.1182,44.1271,21204.0
2021-06-16 13:30:00,49.72,49.73,49.67,49.69,29500.0,44.1182,44.1271,44.0738,44.0916,29500.0
2021-06-16 13:35:00,49.69,49.71,49.64,49.71,31590.0,44.0916,44.1093,44.0472,44.1093,31590.0
2021-06-16 13:40:00,49.73,49.73,49.67,49.69,21447.0,44.1271,44.1271,44.0738,44.0916,21447.0
2021-06-16 13:45:00,49.69,49.74,49.69,49.71,49286.0,44.0916,44.1359,44.0916,44.1093,49286.0
2021-06-16 13:50:00,49.7,49.77,49.67,49.77,37288.0,44.1004,44.1626,44.0738,44.1626,37288.0
2021-06-16 13:55:00,49.77,49.85,49.76,49.79,96726.0,44.1626,44.2335,44.1537,44.1803,96726.0
2021-06-16 14:00:00,49.79,51.8,49.69,51.41,657845.0,44.1803,45.9638,44.0916,45.6178,657845.0
2021-06-16 14:05:00,51.46,51.95,51.1,51.15,385655.0,45.6621,46.0969,45.3427,45.3871,385655.0
2021-06-16 14:10:00,51.17,51.52,51.06,51.16,344269.0,45.4048,45.7154,45.3072,45.3959,344269.0
2021-06-16 14:15:00,51.16,51.46,51.11,51.36,212227.0,45.3959,45.6621,45.3516,45.5734,212227.0
2021-06-16 14:20:00,51.38,51.46,51.28,51.38,341441.0,45.5912,45.6621,45.5024,45.5912,341441.0
2021-06-16 14:25:00,51.39,51.56,51.37,51.51,190277.0,45.6,45.7509,45.5823,45.7065,190277.0
2021-06-16 14:30:00,51.5,51.51,51.23,51.23,191884.0,45.6976,45.7065,45.4581,45.4581,191884.0
2021-06-16 14:35:00,51.24,51.5,51.24,51.48,164982.0,45.4669,45.6976,45.4669,45.6799,164982.0
2021-06-16 14:40:00,51.48,51.59,51.4,51.48,328130.0,45.6799,45.7775,45.6089,45.6799,328130.0
2021-06-16 14:45:00,51.47,51.58,51.28,51.33,183955.0,45.671,45.7686,45.5024,45.5468,183955.0
2021-06-16 14:50:00,51.33,51.55,51.29,51.54,109418.0,45.5468,45.742,45.5113,45.7331,109418.0
2021-06-16 14:55:00,51.54,51.58,51.46,51.47,141727.0,45.7331,45.7686,45.6621,45.671,141727.0
2021-06-16 15:00:00,51.46,51.52,51.32,51.51,113960.0,45.6621,45.7154,45.5379,45.7065,113960.0
2021-06-16 15:05:00,51.51,51.71,51.48,51.68,158466.0,45.7065,45.884,45.6799,45.8574,158466.0
2021-06-16 15:10:00,51.69,51.73,51.54,51.56,99353.0,45.8662,45.9017,45.7331,45.7509,99353.0
2021-06-16 15:15:00,51.57,51.77,51.56,51.75,85125.0,45.7598,45.9372,45.7509,45.9195,85125.0
2021-06-16 15:20:00,51.76,51.78,51.65,51.66,100091.0,45.9283,45.9461,45.8307,45.8396,100091.0
2021-06-16 15:25:00,51.65,51.71,51.44,51.45,113199.0,45.8307,45.884,45.6444,45.6533,113199.0
2021-06-16 15:30:00,51.45,51.52,51.37,51.38,125830.0,45.6533,45.7154,45.5823,45.5912,125830.0
2021-06-16 15:35:00,51.38,51.4,51.28,51.4,94601.0,45.5912,45.6089,45.5024,45.6089,94601.0
2021-06-16 15:40:00,51.4,51.49,51.32,51.35,191055.0,45.6089,45.6888,45.5379,45.5645,191055.0
2021-06-16 15:45:00,51.35,51.36,51.28,51.31,144000.0,45.5645,45.5734,45.5024,45.529,144000.0
2021-06-16 15:50:00,51.31,51.38,51.28,51.35,236338.0,45.529,45.5912,45.5024,45.5645,236338.0
2021-06-16 15:55:00,51.34,51.38,51.22,51.24,503906.0,45.5557,45.5912,45.4492,45.4669,503906.0
2021-06-17 09:30:00,51.83,51.85,51.37,51.43,186110.0,45.9905,46.0082,45.5823,45.6355,186110.0
2021-06-17 09:35:00,51.43,51.45,51.21,51.34,103956.0,45.6355,45.6533,45.4403,45.5557,103956.0
2021-06-17 09:40:00,51.34,51.39,51.13,51.27,96559.0,45.5557,45.6,45.3693,45.4936,96559.0
2021-06-17 09:45:00,51.26,51.37,51.11,51.23,126924.0,45.4847,45.5823,45.3516,45.4581,126924.0
2021-06-17 09:50:00,51.23,51.31,51.17,51.21,84310.0,45.4581,45.529,45.4048,45.4403,84310.0
2021-06-17 09:55:00,51.21,51.24,51.07,51.1,70882.0,45.4403,45.4669,45.3161,45.3427,70882.0
2021-06-17 10:00:00,51.1,51.27,51.0,51.02,86883.0,45.3427,45.4936,45.254,45.2717,86883.0
2021-06-17 10:05:00,51.04,51.06,50.74,50.76,79547.0,45.2895,45.3072,45.0233,45.041,79547.0
2021-06-17 10:10:00,50.75,50.79,50.54,50.61,150595.0,45.0321,45.0676,44.8458,44.9079,150595.0
2021-06-17 10:15:00,50.62,50.82,50.61,50.8,67597.0,44.9168,45.0943,44.9079,45.0765,67597.0
2021-06-17 10:20:00,50.8,50.81,50.7,50.78,123936.0,45.0765,45.0854,44.9878,45.0588,123936.0
2021-06-17 10:25:00,50.78,50.81,50.68,50.7,62725.0,45.0588,45.0854,44.97,44.9878,62725.0
2021-06-17 10:30:00,50.69,50.77,50.64,50.77,40496.0,44.9789,45.0499,44.9345,45.0499,40496.0
2021-06-17 10:35:00,50.76,50.87,50.72,50.75,37761.0,45.041,45.1386,45.0055,45.0321,37761.0
2021-06-17 10:40:00,50.73,50.81,50.69,50.7,31240.0,45.0144,45.0854,44.9789,44.9878,31240.0
2021-06-17 10:45:00,50.71,50.71,50.54,50.62,52581.0,44.9966,44.9966,44.8458,44.9168,52581.0
2021-06-17 10:50:00,50.62,50.68,50.59,50.61,30396.0,44.9168,44.97,44.8902,44.9079,30396.0
2021-06-17 10:55:00,50.61,50.61,50.44,50.45,30046.0,44.9079,44.9079,44.7571,44.7659,30046.0
2021-06-17 11:00:00,50.45,50.45,50.31,50.35,50108.0,44.7659,44.7659,44.6417,44.6772,50108.0
2021-06-17 11:05:00,50.35,50.35,50.15,50.16,35449.0,44.6772,44.6772,44.4997,44.5086,35449.0
2021-06-17 11:10:00,50.16,50.16,49.99,50.04,64507.0,44.5086,44.5086,44.3578,44.4021,64507.0
2021-06-17 11:15:00,50.04,50.12,49.98,49.99,43923.0,44.4021,44.4731,44.3489,44.3578,43923.0
2021-06-17 11:20:00,49.98,49.98,49.82,49.84,52724.0,44.3489,44.3489,44.2069,44.2247,52724.0
2021-06-17 11:25:00,49.85,49.87,49.76,49.8,34983.0,44.2335,44.2513,44.1537,44.1892,34983.0
2021-06-17 11:30:00,49.8,49.89,49.74,49.76,62032.0,44.1892,44.269,44.1359,44.1537,62032.0
2021-06-17 11:35:00,49.77,49.88,49.75,49.84,54576.0,44.1626,44.2602,44.1448,44.2247,54576.0
2021-06-17 11:40:00,49.84,49.85,49.62,49.63,39585.0,44.2247,44.2335,44.0295,44.0383,39585.0
2021-06-17 11:45:00,49.63,49.68,49.6,49.62,37053.0,44.0383,44.0827,44.0117,44.0295,37053.0
2021-06-17 11:50:00,49.61,49.61,49.43,49.45,45471.0,44.0206,44.0206,43.8609,43.8786,45471.0
2021-06-17 11:55:00,49.44,49.45,49.36,49.4,46001.0,43.8697,43.8786,43.7987,43.8342,46001.0
2021-06-17 12:00:00,49.38,49.48,49.36,49.42,47815.0,43.8165,43.9052,43.7987,43.852,47815.0
2021-06-17 12:05:00,49.42,49.43,49.34,49.39,43232.0,43.852,43.8609,43.781,43.8254,43232.0
2021-06-17 12:10:00,49.39,49.41,49.33,49.37,34098.0,43.8254,43.8431,43.7721,43.8076,34098.0
2021-06-17 12:15:00,49.37,49.37,49.21,49.22,51112.0,43.8076,43.8076,43.6656,43.6745,51112.0
2021-06-17 12:20:00,49.22,49.3,49.17,49.18,82173.0,43.6745,43.7455,43.6302,43.639,82173.0
2021-06-17 12:25:00,49.18,49.25,49.15,49.23,51202.0,43.639,43.7011,43.6124,43.6834,51202.0
2021-06-17 12:30:00,49.23,49.3,49.17,49.3,33069.0,43.6834,43.7455,43.6302,43.7455,33069.0
2021-06-17 12:35:00,49.3,49.36,49.28,49.3,23915.0,43.7455,43.7987,43.7278,43.7455,23915.0
2021-06-17 12:40:00,49.3,49.33,49.24,49.25,23799.0,43.7455,43.7721,43.6923,43.7011,23799.0
2021-06-17 12:45:00,49.25,49.38,49.21,49.37,40017.0,43.7011,43.8165,43.6656,43.8076,40017.0
2021-06-17 12:50:00,49.36,49.39,49.29,49.31,57286.0,43.7987,43.8254,43.7366,43.7544,57286.0
2021-06-17 12:55:00,49.3,49.41,49.28,49.41,52971.0,43.7455,43.8431,43.7278,43.8431,52971.0
2021-06-17 13:00:00,49.4,49.54,49.37,49.49,24865.0,43.8342,43.9585,43.8076,43.9141,24865.0
2021-06-17 13:05:00,49.49,49.5,49.44,49.48,37331.0,43.9141,43.923,43.8697,43.9052,37331.0
2021-06-17 13:10:00,49.47,49.54,49.41,49.54,42160.0,43.8964,43.9585,43.8431,43.9585,42160.0
2021-06-17 13:15:00,49.53,49.61,49.49,49.52,47284.0,43.9496,44.0206,43.9141,43.9407,47284.0
2021-06-17 13:20:00,49.52,49.55,49.43,49.44,40539.0,43.9407,43.9673,43.8609,43.8697,40539.0
2021-06-17 13:25:00,49.44,49.49,49.41,49.48,27349.0,43.8697,43.9141,43.8431,43.9052,27349.0
2021-06-17 13:30:00,49.48,49.6,49.46,49.59,58720.0,43.9052,44.0117,43.8875,44.0028,58720.0
2021-06-17 13:35:00,49.6,49.67,49.59,49.61,60759.0,44.0117,44.0738,44.0028,44.0206,60759.0
2021-06-17 13:40:00,49.61,49.7,49.57,49.7,55802.0,44.0206,44.1004,43.9851,44.1004,55802.0
2021-06-17 13:45:00,49.7,49.79,49.68,49.77,86920.0,44.1004,44.1803,44.0827,44.1626,86920.0
2021-06-17 13:50:00,49.78,49.78,49.69,49.7,62260.0,44.1714,44.1714,44.0916,44.1004,62260.0
2021-06-17 13:55:00,49.7,49.71,49.61,49.67,33397.0,44.1004,44.1093,44.0206,44.0738,33397.0
2021-06-17 14:00:00,49.69,49.7,49.64,49.67,45009.0,44.0916,44.1004,44.0472,44.0738,45009.0
2021-06-17 14:05:00,49.66,49.75,49.65,49.69,60008.0,44.0649,44.1448,44.0561,44.0916,60008.0
2021-06-17 14:10:00,49.69,49.75,49.67,49.73,48451.0,44.0916,44.1448,44.0738,44.1271,48451.0
2021-06-17 14:15:00,49.73,49.76,49.61,49.66,62029.0,44.1271,44.1537,44.0206,44.0649,62029.0
2021-06-17 14:20:00,49.65,49.66,49.53,49.55,38869.0,44.0561,44.0649,43.9496,43.9673,38869.0
2021-06-17 14:25:00,49.55,49.59,49.53,49.53,96747.0,43.9673,44.0028,43.9496,43.9496,96747.0
2021-06-17 14:30:00,49.54,49.54,49.4,49.53,164143.0,43.9585,43.9585,43.8342,43.9496,164143.0
2021-06-17 14:35:00,49.53,49.59,49.46,49.48,35656.0,43.9496,44.0028,43.8875,43.9052,35656.0
2021-06-17 14:40:00,49.48,49.55,49.47,49.53,38607.0,43.9052,43.9673,43.8964,43.9496,38607.0
2021-06-17 14:45:00,49.53,49.54,49.47,49.48,60547.0,43.9496,43.9585,43.8964,43.9052,60547.0
2021-06-17 14:50:00,49.47,49.54,49.42,49.52,62735.0,43.8964,43.9585,43.852,43.9407,62735.0
2021-06-17 14:55:00,49.53,49.54,49.49,49.51,43191.0,43.9496,43.9585,43.9141,43.9318,43191.0
2021-06-17 15:00:00,49.52,49.58,49.48,49.57,75376.0,43.9407,43.994,43.9052,43.9851,75376.0
2021-06-17 15:05:00,49.57,49.6,49.55,49.58,36545.0,43.9851,44.0117,43.9673,43.994,36545.0
2021-06-17 15:10:00,49.57,49.57,49.52,49.53,47860.0,43.9851,43.9851,43.9407,43.9496,47860.0
2021-06-17 15:15:00,49.52,49.55,49.51,49.55,55439.0,43.9407,43.9673,43.9318,43.9673,55439.0
2021-06-17 15:20:00,49.55,49.6,49.53,49.55,50605.0,43.9673,44.0117,43.9496,43.9673,50605.0
2021-06-17 15:25:00,49.55,49.59,49.53,49.57,51468.0,43.9673,44.0028,43.9496,43.9851,51468.0
2021-06-17 15:30:00,49.57,49.6,49.53,49.58,60895.0,43.9851,44.0117,43.9496,43.994,60895.0
2021-06-17 15:35:00,49.58,49.62,49.54,49.62,81659.0,43.994,44.0295,43.9585,44.0295,81659.0
2021-06-17 15:40:00,49.62,49.64,49.56,49.57,82621.0,44.0295,44.0472,43.9762,43.9851,82621.0
2021-06-17 15:45:00,49.57,49.62,49.53,49.6,97214.0,43.9851,44.0295,43.9496,44.0117,97214.0
2021-06-17 15:50:00,49.6,49.61,49.44,49.5,344485.0,44.0117,44.0206,43.8697,43.923,344485.0
2021-06-17 15:55:00,49.5,49.52,49.42,49.49,476725.0,43.923,43.9407,43.852,43.9141,476725.0
2021-06-18 09:30:00,48.87,48.95,48.23,48.56,756368.0,43.364,43.4349,42.7961,43.0889,756368.0
2021-06-18 09:35:00,48.55,48.82,48.51,48.65,122577.0,43.08,43.3196,43.0445,43.1687,122577.0
2021-06-18 09:40:00,48.63,48.72,48.43,48.53,84033.0,43.151,43.2309,42.9735,43.0623,84033.0
2021-06-18 09:45:00,48.53,48.56,48.31,48.42,48061.0,43.0623,43.0889,42.8671,42.9647,48061.0
2021-06-18 09:50:00,48.42,48.57,48.39,48.46,57102.0,42.9647,43.0978,42.938,43.0001,57102.0
2021-06-18 09:55:00,48.45,48.49,48.23,48.44,62661.0,42.9913,43.0268,42.7961,42.9824,62661.0
2021-06-18 10:00:00,48.45,48.59,48.32,48.32,48726.0,42.9913,43.1155,42.8759,42.8759,48726.0
2021-06-18 10:05:00,48.33,48.44,48.31,48.41,47436.0,42.8848,42.9824,42.8671,42.9558,47436.0
2021-06-18 10:10:00,48.4,48.52,48.25,48.3,43930.0,42.9469,43.0534,42.8138,42.8582,43930.0
2021-06-18 10:15:00,48.3,48.3,48.13,48.24,90466.0,42.8582,42.8582,42.7073,42.8049,90466.0
2021-06-18 10:20:00,48.24,48.4,48.24,48.33,77110.0,42.8049,42.9469,42.8049,42.8848,77110.0
2021-06-18 10:25:00,48.32,48.4,48.16,48.23,50849.0,42.8759,42.9469,42.734,42.7961,50849.0
2021-06-18 10:30:00,48.23,48.35,48.18,48.3,68552.0,42.7961,42.9025,42.7517,42.8582,68552.0
2021-06-18 10:35:00,48.29,48.36,48.25,48.25,57495.0,42.8493,42.9114,42.8138,42.8138,57495.0
2021-06-18 10:40:00,48.24,48.25,48.04,48.15,48797.0,42.8049,42.8138,42.6275,42.7251,48797.0
2021-06-18 10:45:00,48.14,48.17,48.09,48.16,33356.0,42.7162,42.7428,42.6718,42.734,33356.0
2021-06-18 10:50:00,48.16,48.27,48.16,48.22,30361.0,42.734,42.8316,42.734,42.7872,30361.0
2021-06-18 10:55:00,48.21,48.33,48.18,48.23,36693.0,42.7783,42.8848,42.7517,42.7961,36693.0
2021-06-18 11:00:00,48.22,48.33,48.2,48.28,29686.0,42.7872,42.8848,42.7694,42.8404,29686.0
2021-06-18 11:05:00,48.29,48.35,48.25,48.32,21896.0,42.8493,42.9025,42.8138,42.8759,21896.0
2021-06-18 11:10:00,48.33,48.5,48.31,48.45,28615.0,42.8848,43.0356,42.8671,42.9913,28615.0
2021-06-18 11:15:00,48.43,48.51,48.41,48.45,39716.0,42.9735,43.0445,42.9558,42.9913,39716.0
2021-06-18 11:20:00,48.45,48.55,48.44,48.52,22634.0,42.9913,43.08,42.9824,43.0534,22634.0
2021-06-18 11:25:00,48.52,48.53,48.35,48.41,31007.0,43.0534,43.0623,42.9025,42.9558,31007.0
2021-06-18 11:30:00,48.42,48.51,48.4,48.51,32370.0,42.9647,43.0445,42.9469,43.0445,32370.0
2021-06-18 11:35:00,48.51,48.56,48.49,48.51,25931.0,43.0445,43.0889,43.0268,43.0445,25931.0
2021-06-18 11:40:00,48.5,48.54,48.47,48.53,22196.0,43.0356,43.0711,43.009,43.0623,22196.0
2021-06-18 11:45:00,48.53,48.56,48.43,48.46,29691.0,43.0623,43.0889,42.9735,43.0001,29691.0
2021-06-18 11:50:00,48.46,48.5,48.39,48.49,34143.0,43.0001,43.0356,42.938,43.0268,34143.0
2021-06-18 11:55:00,48.48,48.48,48.39,48.46,23724.0,43.0179,43.0179,42.938,43.0001,23724.0
2021-06-18 12:00:00,48.46,48.46,48.31,48.33,26990.0,43.0001,43.0001,42.8671,42.8848,26990.0
2021-06-18 12:05:00,48.34,48.4,48.31,48.37,23813.0,42.8937,42.9469,42.8671,42.9203,23813.0
2021-06-18 12:10:00,48.37,48.39,48.33,48.34,26455.0,42.9203,42.938,42.8848,42.8937,26455.0
2021-06-18 12:15:00,48.34,48.42,48.34,48.39,29461.0,42.8937,42.9647,42.8937,42.938,29461.0
2021-06-18 12:20:00,48.39,48.43,48.33,48.34,22480.0,42.938,42.9735,42.8848,42.8937,22480.0
2021-06-18 12:25:00,48.33,48.37,48.31,48.34,25617.0,42.8848,42.9203,42.8671,42.8937,25617.0
2021-06-18 12:30:00,48.34,48.39,48.33,48.35,19656.0,42.8937,42.938,42.8848,42.9025,19656.0
2021-06-18 12:35:00,48.35,48.35,48.21,48.23,27773.0,42.9025,42.9025,42.7783,42.7961,27773.0
2021-06-18 12:40:00,48.23,48.27,48.21,48.25,61488.0,42.7961,42.8316,42.7783,42.8138,61488.0
2021-06-18 12:45:00,48.24,48.27,48.19,48.22,25111.0,42.8049,42.8316,42.7606,42.7872,25111.0
2021-06-18 12:50:00,48.21,48.23,48.16,48.2,19641.0,42.7783,42.7961,42.734,42.7694,19641.0
2021-06-18 12:55:00,48.19,48.2,48.14,48.2,32434.0,42.7606,42.7694,42.7162,42.7694,32434.0
2021-06-18 13:00:00,48.2,48.26,48.17,48.2,24641.0,42.7694,42.8227,42.7428,42.7694,24641.0
2021-06-18 13:05:00,48.2,48.25,48.17,48.25,24520.0,42.7694,42.8138,42.7428,42.8138,24520.0
2021-06-18 13:10:00,48.24,48.26,48.21,48.25,23544.0,42.8049,42.8227,42.7783,42.8138,23544.0
2021-06-18 13:15:00,48.25,48.34,48.24,48.29,17816.0,42.8138,42.8937,42.8049,42.8493,17816.0
2021-06-18 13:20:00,48.29,48.33,48.27,48.3,24613.0,42.8493,42.8848,42.8316,42.8582,24613.0
2021-06-18 13:25:00,48.32,48.32,48.27,48.29,20167.0,42.8759,42.8759,42.8316,42.8493,20167.0
2021-06-18 13:30:00,48.28,48.32,48.27,48.32,19237.0,42.8404,42.8759,42.8316,42.8759,19237.0
2021-06-18 13:35:00,48.31,48.34,48.3,48.33,31787.0,42.8671,42.8937,42.8582,42.8848,31787.0
2021-06-18 13:40:00,48.32,48.4,48.31,48.32,24203.0,42.8759,42.9469,42.8671,42.8759,24203.0
2021-06-18 13:45:00,48.32,48.33,48.25,48.27,29393.0,42.8759,42.8848,42.8138,42.8316,29393.0
2021-06-18 13:50:00,48.26,48.28,48.21,48.24,34029.0,42.8227,42.8404,42.7783,42.8049,34029.0
2021-06-18 13:55:00,48.25,48.29,48.23,48.29,20496.0,42.8138,42.8493,42.7961,42.8493,20496.0
2021-06-18 14:00:00,48.28,48.38,48.27,48.35,62368.0,42.8404,42.9292,42.8316,42.9025,62368.0
2021-06-18 14:05:00,48.35,48.46,48.35,48.4,40972.0,42.9025,43.0001,42.9025,42.9469,40972.0
2021-06-18 14:10:00,48.39,48.39,48.34,48.36,26290.0,42.938,42.938,42.8937,42.9114,26290.0
2021-06-18 14:15:00,48.37,48.41,48.32,48.36,55758.0,42.9203,42.9558,42.8759,42.9114,55758.0
2021-06-18 14:20:00,48.37,48.43,48.35,48.43,46978.0,42.9203,42.9735,42.9025,42.9735,46978.0
2021-06-18 14:25:00,48.43,48.43,48.36,48.4,28974.0,42.9735,42.9735,42.9114,42.9469,28974.0
2021-06-18 14:30:00,48.4,48.43,48.35,48.36,40751.0,42.9469,42.9735,42.9025,42.9114,40751.0
2021-06-18 14:35:00,48.36,48.37,48.28,48.3,55786.0,42.9114,42.9203,42.8404,42.8582,55786.0
2021-06-18 14:40:00,48.3,48.34,48.29,48.31,35364.0,42.8582,42.8937,42.8493,42.8671,35364.0
2021-06-18 14:45:00,48.31,48.32,48.26,48.27,35087.0,42.8671,42.8759,42.8227,42.8316,35087.0
2021-06-18 14:50:00,48.28,48.35,48.27,48.3,37002.0,42.8404,42.9025,42.8316,42.8582,37002.0
2021-06-18 14:55:00,48.29,48.31,48.19,48.27,56353.0,42.8493,42.8671,42.7606,42.8316,56353.0
2021-06-18 15:00:00,48.26,48.38,48.24,48.32,88141.0,42.8227,42.9292,42.8049,42.8759,88141.0
2021-06-18 15:05:00,48.32,48.34,48.3,48.31,56552.0,42.8759,42.8937,42.8582,42.8671,56552.0
2021-06-18 15:10:00,48.3,48.33,48.22,48.33,73102.0,42.8582,42.8848,42.7872,42.8848,73102.0
2021-06-18 15:15:00,48.32,48.38,48.29,48.38,43330.0,42.8759,42.9292,42.8493,42.9292,43330.0
2021-06-18 15:20:00,48.37,48.45,48.37,48.42,46333.0,42.9203,42.9913,42.9203,42.9647,46333.0
2021-06-18 15:25:00,48.43,48.43,48.34,48.36,66665.0,42.9735,42.9735,42.8937,42.9114,66665.0
2021-06-18 15:30:00,48.35,48.37,48.25,48.28,86650.0,42.9025,42.9203,42.8138,42.8404,86650.0
2021-06-18 15:35:00,48.28,48.47,48.27,48.44,155822.0,42.8404,43.009,42.8316,42.9824,155822.0
2021-06-18 15:40:00,48.44,48.56,48.38,48.53,150867.0,42.9824,43.0889,42.9292,43.0623,150867.0
2021-06-18 15:45:00,48.54,48.59,48.44,48.48,171613.0,43.0711,43.1155,42.9824,43.0179,171613.0
2021-06-18 15:50:00,48.47,48.61,48.44,48.56,262487.0,43.009,43.1332,42.9824,43.0889,262487.0
2021-06-18 15:55:00,48.56,48.64,48.16,48.23,1217287.0,43.0889,43.1599,42.734,42.7961,1217287.0
2021-06-21 09:30:00,48.61,48.96,48.51,48.92,118618.0,43.1332,43.4438,43.0445,43.4083,118618.0
2021-06-21 09:35:00,48.91,49.28,48.86,49.22,47410.0,43.3994,43.7278,43.3551,43.6745,47410.0
2021-06-21 09:40:00,49.22,49.34,49.05,49.07,79921.0,43.6745,43.781,43.5237,43.5414,79921.0
2021-06-21 09:45:00,49.08,49.25,49.06,49.2,39222.0,43.5503,43.7011,43.5325,43.6568,39222.0
2021-06-21 09:50:00,49.19,49.26,49.15,49.2,41426.0,43.6479,43.71,43.6124,43.6568,41426.0
2021-06-21 09:55:00,49.2,49.2,49.02,49.06,43959.0,43.6568,43.6568,43.4971,43.5325,43959.0
2021-06-21 10:00:00,49.05,49.19,49.05,49.19,43036.0,43.5237,43.6479,43.5237,43.6479,43036.0
2021-06-21 10:05:00,49.19,49.24,49.12,49.2,28626.0,43.6479,43.6923,43.5858,43.6568,28626.0
2021-06-21 10:10:00,49.21,49.26,49.14,49.24,29994.0,43.6656,43.71,43.6035,43.6923,29994.0
2021-06-21 10:15:00,49.23,49.35,49.23,49.3,44746.0,43.6834,43.7899,43.6834,43.7455,44746.0
2021-06-21 10:20:00,49.31,49.39,49.29,49.32,23884.0,43.7544,43.8254,43.7366,43.7633,23884.0
2021-06-21 10:25:00,49.32,49.38,49.31,49.34,65268.0,43.7633,43.8165,43.7544,43.781,65268.0
2021-06-21 10:30:00,49.34,49.37,49.15,49.15,166528.0,43.781,43.8076,43.6124,43.6124,166528.0
2021-06-21 10:35:00,49.15,49.19,49.03,49.12,159009.0,43.6124,43.6479,43.5059,43.5858,159009.0
2021-06-21 10:40:00,49.13,49.29,49.13,49.19,32477.0,43.5947,43.7366,43.5947,43.6479,32477.0
2021-06-21 10:45:00,49.19,49.25,49.15,49.16,23292.0,43.6479,43.7011,43.6124,43.6213,23292.0
2021-06-21 10:50:00,49.16,49.22,49.16,49.17,25687.0,43.6213,43.6745,43.6213,43.6302,25687.0
2021-06-21 10:55:00,49.16,49.25,49.15,49.25,17364.0,43.6213,43.7011,43.6124,43.7011,17364.0
2021-06-21 11:00:00,49.25,49.27,49.03,49.03,15825.0,43.7011,43.7189,43.5059,43.5059,15825.0
2021-06-21 11:05:00,49.04,49.06,48.92,48.97,19600.0,43.5148,43.5325,43.4083,43.4527,19600.0
2021-06-21 11:10:00,48.96,49.1,48.96,49.08,31812.0,43.4438,43.568,43.4438,43.5503,31812.0
2021-06-21 11:15:00,49.1,49.16,49.1,49.15,18364.0,43.568,43.6213,43.568,43.6124,18364.0
2021-06-21 11:20:00,49.15,49.18,49.13,49.18,26605.0,43.6124,43.639,43.5947,43.639,26605.0
2021-06-21 11:25:00,49.18,49.22,49.12,49.13,14383.0,43.639,43.6745,43.5858,43.5947,14383.0
2021-06-21 11:30:00,49.13,49.24,49.13,49.22,10000.0,43.5947,43.6923,43.5947,43.6745,10000.0
2021-06-21 11:35:00,49.23,49.27,49.2,49.26,22200.0,43.6834,43.7189,43.6568,43.71,22200.0
2021-06-21 11:40:00,49.28,49.31,49.22,49.25,16415.0,43.7278,43.7544,43.6745,43.7011,16415.0
2021-06-21 11:45:00,49.25,49.32,49.25,49.32,14155.0,43.7011,43.7633,43.7011,43.7633,14155.0
2021-06-21 11:50:00,49.31,49.38,49.31,49.38,15307.0,43.7544,43.8165,43.7544,43.8165,15307.0
2021-06-21 11:55:00,49.37,49.4,49.33,49.33,18543.0,43.8076,43.8342,43.7721,43.7721,18543.0
2021-06-21 12:00:00,49.34,49.36,49.31,49.34,26015.0,43.781,43.7987,43.7544,43.781,26015.0
2021-06-21 12:05:00,49.33,49.34,49.31,49.32,12908.0,43.7721,43.781,43.7544,43.7633,12908.0
2021-06-21 12:10:00,49.32,49.39,49.32,49.36,13968.0,43.7633,43.8254,43.7633,43.7987,13968.0
2021-06-21 12:15:00,49.37,49.4,49.32,49.32,13324.0,43.8076,43.8342,43.7633,43.7633,13324.0
2021-06-21 12:20:00,49.31,49.33,49.26,49.27,17412.0,43.7544,43.7721,43.71,43.7189,17412.0
2021-06-21 12:25:00,49.27,49.3,49.27,49.28,11459.0,43.7189,43.7455,43.7189,43.7278,11459.0
2021-06-21 12:30:00,49.28,49.28,49.17,49.18,41968.0,43.7278,43.7278,43.6302,43.639,41968.0
2021-06-21 12:35:00,49.18,49.19,49.12,49.14,32209.0,43.639,43.6479,43.5858,43.6035,32209.0
2021-06-21 12:40:00,49.14,49.19,49.14,49.18,14112.0,43.6035,43.6479,43.6035,43.639,14112.0
2021-06-21 12:45:00,49.18,49.22,49.16,49.22,14907.0,43.639,43.6745,43.6213,43.6745,14907.0
2021-06-21 12:50:00,49.22,49.25,49.18,49.18,16236.0,43.6745,43.7011,43.639,43.639,16236.0
2021-06-21 12:55:00,49.18,49.21,49.18,49.21,15446.0,43.639,43.6656,43.639,43.6656,15446.0
2021-06-21 13:00:00,49.22,49.24,49.19,49.21,16969.0,43.6745,43.6923,43.6479,43.6656,16969.0
2021-06-21 13:05:00,49.21,49.27,49.21,49.23,11435.0,43.6656,43.7189,43.6656,43.6834,11435.0
2021-06-21 13:10:00,49.24,49.27,49.23,49.27,16338.0,43.6923,43.7189,43.6834,43.7189,16338.0
2021-06-21 13:15:00,49.28,49.32,49.26,49.3,11291.0,43.7278,43.7633,43.71,43.7455,11291.0
2021-06-21 13:20:00,49.3,49.32,49.3,49.3,10419.0,43.7455,43.7633,43.7455,43.7455,10419.0
2021-06-21 13:25:00,49.29,49.3,49.25,49.29,18246.0,43.7366,43.7455,43.7011,43.7366,18246.0
2021-06-21 13:30:00,49.3,49.33,49.28,49.32,21175.0,43.7455,43.7721,43.7278,43.7633,21175.0
2021-06-21 13:35:00,49.32,49.32,49.27,49.3,12435.0,43.7633,43.7633,43.7189,43.7455,12435.0
2021-06-21 13:40:00,49.31,49.39,49.31,49.39,17267.0,43.7544,43.8254,43.7544,43.8254,17267.0
2021-06-21 13:45:00,49.39,49.43,49.39,49.42,19582.0,43.8254,43.8609,43.8254,43.852,19582.0
2021-06-21 13:50:00,49.41,49.44,49.39,49.41,12293.0,43.8431,43.8697,43.8254,43.8431,12293.0
2021-06-21 13:55:00,49.42,49.45,49.42,49.44,10517.0,43.852,43.8786,43.852,43.8697,10517.0
2021-06-21 14:00:00,49.44,49.49,49.44,49.45,17867.0,43.8697,43.9141,43.8697,43.8786,17867.0
2021-06-21 14:05:00,49.45,49.47,49.36,49.37,15196.0,43.8786,43.8964,43.7987,43.8076,15196.0
2021-06-21 14:10:00,49.37,49.42,49.36,49.4,17445.0,43.8076,43.852,43.7987,43.8342,17445.0
2021-06-21 14:15:00,49.4,49.43,49.39,49.41,11163.0,43.8342,43.8609,43.8254,43.8431,11163.0
2021-06-21 14:20:00,49.41,49.43,49.39,49.41,11026.0,43.8431,43.8609,43.8254,43.8431,11026.0
2021-06-21 14:25:00,49.4,49.42,49.36,49.39,17022.0,43.8342,43.852,43.7987,43.8254,17022.0
2021-06-21 14:30:00,49.38,49.38,49.31,49.31,22736.0,43.8165,43.8165,43.7544,43.7544,22736.0
2021-06-21 14:35:00,49.3,49.4,49.29,49.4,14858.0,43.7455,43.8342,43.7366,43.8342,14858.0
2021-06-21 14:40:00,49.39,49.41,49.36,49.37,9864.0,43.8254,43.8431,43.7987,43.8076,9864.0
2021-06-21 14:45:00,49.36,49.41,49.35,49.38,21910.0,43.7987,43.8431,43.7899,43.8165,21910.0
2021-06-21 14:50:00,49.38,49.4,49.35,49.4,23359.0,43.8165,43.8342,43.7899,43.8342,23359.0
2021-06-21 14:55:00,49.39,49.42,49.36,49.41,20610.0,43.8254,43.852,43.7987,43.8431,20610.0
2021-06-21 15:00:00,49.41,49.46,49.4,49.42,49444.0,43.8431,43.8875,43.8342,43.852,49444.0
2021-06-21 15:05:00,49.43,49.54,49.42,49.54,44919.0,43.8609,43.9585,43.852,43.9585,44919.0
2021-06-21 15:10:00,49.54,49.55,49.48,49.49,46226.0,43.9585,43.9673,43.9052,43.9141,46226.0
2021-06-21 15:15:00,49.49,49.54,49.47,49.54,27799.0,43.9141,43.9585,43.8964,43.9585,27799.0
2021-06-21 15:20:00,49.53,49.53,49.49,49.51,42101.0,43.9496,43.9496,43.9141,43.9318,42101.0
2021-06-21 15:25:00,49.51,49.59,49.5,49.59,35610.0,43.9318,44.0028,43.923,44.0028,35610.0
2021-06-21 15:30:00,49.59,49.6,49.53,49.59,48888.0,44.0028,44.0117,43.9496,44.0028,48888.0
2021-06-21 15:35:00,49.59,49.63,49.55,49.57,61722.0,44.0028,44.0383,43.9673,43.9851,61722.0
2021-06-21 15:40:00,49.57,49.58,49.49,49.52,44451.0,43.9851,43.994,43.9141,43.9407,44451.0
2021-06-21 15:45:00,49.52,49.57,49.5,49.56,70281.0,43.9407,43.9851,43.923,43.9762,70281.0
2021-06-21 15:50:00,49.56,49.67,49.56,49.66,100732.0,43.9762,44.0738,43.9762,44.0649,100732.0
2021-06-21 15:55:00,49.67,49.73,49.63,49.66,267057.0,44.0738,44.1271,44.0383,44.0649,267057.0
2021-06-22 09:30:00,49.69,49.69,49.36,49.45,73750.0,44.0916,44.0916,43.7987,43.8786,73750.0
2021-06-22 09:35:00,49.45,49.45,49.17,49.23,44403.0,43.8786,43.8786,43.6302,43.6834,44403.0
2021-06-22 09:40:00,49.25,49.55,49.24,49.55,26656.0,43.7011,43.9673,43.6923,43.9673,26656.0
2021-06-22 09:45:00,49.54,49.55,49.4,49.52,37262.0,43.9585,43.9673,43.8342,43.9407,37262.0
2021-06-22 09:50:00,49.5,49.52,49.23,49.23,31939.0,43.923,43.9407,43.6834,43.6834,31939.0
2021-06-22 09:55:00,49.24,49.25,49.11,49.2,24031.0,43.6923,43.7011,43.5769,43.6568,24031.0
2021-06-22 10:00:00,49.19,49.2,49.05,49.15,49569.0,43.6479,43.6568,43.5237,43.6124,49569.0
2021-06-22 10:05:00,49.13,49.24,49.04,49.21,33239.0,43.5947,43.6923,43.5148,43.6656,33239.0
2021-06-22 10:10:00,49.21,49.32,49.18,49.3,46193.0,43.6656,43.7633,43.639,43.7455,46193.0
2021-06-22 10:15:00,49.3,49.38,49.26,49.28,40113.0,43.7455,43.8165,43.71,43.7278,40113.0
2021-06-22 10:20:00,49.27,49.3,49.23,49.27,30617.0,43.7189,43.7455,43.6834,43.7189,30617.0
2021-06-22 10:25:00,49.27,49.3,49.15,49.18,32621.0,43.7189,43.7455,43.6124,43.639,32621.0
2021-06-22 10:30:00,49.18,49.22,49.13,49.17,29843.0,43.639,43.6745,43.5947,43.6302,29843.0
2021-06-22 10:35:00,49.17,49.23,49.13,49.23,23795.0,43.6302,43.6834,43.5947,43.6834,23795.0
2021-06-22 10:40:00,49.23,49.34,49.23,49.29,19487.0,43.6834,43.781,43.6834,43.7366,19487.0
2021-06-22 10:45:00,49.28,49.32,49.24,49.32,15200.0,43.7278,43.7633,43.6923,43.7633,15200.0
2021-06-22 10:50:00,49.33,49.42,49.3,49.41,18532.0,43.7721,43.852,43.7455,43.8431,18532.0
2021-06-22 10:55:00,49.42,49.5,49.4,49.47,13387.0,43.852,43.923,43.8342,43.8964,13387.0
2021-06-22 11:00:00,49.47,49.48,49.41,49.44,18438.0,43.8964,43.9052,43.8431,43.8697,18438.0
2021-06-22 11:05:00,49.42,49.49,49.42,49.43,19980.0,43.852,43.9141,43.852,43.8609,19980.0
2021-06-22 11:10:00,49.44,49.56,49.44,49.56,20288.0,43.8697,43.9762,43.8697,43.9762,20288.0
2021-06-22 11:15:00,49.57,49.63,49.53,49.56,21495.0,43.9851,44.0383,43.9496,43.9762,21495.0
2021-06-22 11:20:00,49.55,49.56,49.5,49.51,16827.0,43.9673,43.9762,43.923,43.9318,16827.0
2021-06-22 11:25:00,49.51,49.52,49.44,49.47,15858.0,43.9318,43.9407,43.8697,43.8964,15858.0
2021-06-22 11:30:00,49.46,49.54,49.45,49.51,10943.0,43.8875,43.9585,43.8786,43.9318,10943.0
2021-06-22 11:35:00,49.5,49.5,49.36,49.42,14933.0,43.923,43.923,43.7987,43.852,14933.0
2021-06-22 11:40:00,49.41,49.44,49.37,49.38,12564.0,43.8431,43.8697,43.8076,43.8165,12564.0
2021-06-22 11:45:00,49.38,49.41,49.38,49.4,10955.0,43.8165,43.8431,43.8165,43.8342,10955.0
2021-06-22 11:50:00,49.39,49.41,49.37,49.39,11329.0,43.8254,43.8431,43.8076,43.8254,11329.0
2021-06-22 11:55:00,49.39,49.4,49.35,49.38,15130.0,43.8254,43.8342,43.7899,43.8165,15130.0
2021-06-22 12:00:00,49.39,49.49,49.38,49.49,27848.0,43.8254,43.9141,43.8165,43.9141,27848.0
2021-06-22 12:05:00,49.5,49.5,49.36,49.38,17133.0,43.923,43.923,43.7987,43.8165,17133.0
2021-06-22 12:10:00,49.37,49.39,49.33,49.34,25864.0,43.8076,43.8254,43.7721,43.781,25864.0
2021-06-22 12:15:00,49.34,49.38,49.32,49.34,51780.0,43.781,43.8165,43.7633,43.781,51780.0
2021-06-22 12:20:00,49.35,49.35,49.28,49.33,36065.0,43.7899,43.7899,43.7278,43.7721,36065.0
2021-06-22 12:25:00,49.33,49.37,49.32,49.33,21705.0,43.7721,43.8076,43.7633,43.7721,21705.0
2021-06-22 12:30:00,49.32,49.4,49.32,49.34,27427.0,43.7633,43.8342,43.7633,43.781,27427.0
2021-06-22 12:35:00,49.34,49.35,49.31,49.35,20255.0,43.781,43.7899,43.7544,43.7899,20255.0
2021-06-22 12:40:00,49.35,49.39,49.34,49.37,13250.0,43.7899,43.8254,43.781,43.8076,13250.0
2021-06-22 12:45:00,49.36,49.4,49.33,49.39,20343.0,43.7987,43.8342,43.7721,43.8254,20343.0
2021-06-22 12:50:00,49.38,49.39,49.35,49.35,13322.0,43.8165,43.8254,43.7899,43.7899,13322.0
2021-06-22 12:55:00,49.35,49.38,49.34,49.37,12864.0,43.7899,43.8165,43.781,43.8076,12864.0
2021-06-22 13:00:00,49.37,49.42,49.36,49.38,20535.0,43.8076,43.852,43.7987,43.8165,20535.0
2021-06-22 13:05:00,49.37,49.42,49.35,49.41,20975.0,43.8076,43.852,43.7899,43.8431,20975.0
2021-06-22 13:10:00,49.41,49.43,49.4,49.43,14049.0,43.8431,43.8609,43.8342,43.8609,14049.0
2021-06-22 13:15:00,49.43,49.43,49.34,49.36,16518.0,43.8609,43.8609,43.781,43.7987,16518.0
2021-06-22 13:20:00,49.36,49.42,49.36,49.38,20770.0,43.7987,43.852,43.7987,43.8165,20770.0
2021-06-22 13:25:00,49.39,49.42,49.35,49.41,23533.0,43.8254,43.852,43.7899,43.8431,23533.0
2021-06-22 13:30:00,49.41,49.41,49.37,49.39,25811.0,43.8431,43.8431,43.8076,43.8254,25811.0
2021-06-22 13:35:00,49.39,49.4,49.36,49.39,19929.0,43.8254,43.8342,43.7987,43.8254,19929.0
2021-06-22 13:40:00,49.4,49.44,49.39,49.42,28915.0,43.8342,43.8697,43.8254,43.852,28915.0
2021-06-22 13:45:00,49.43,49.46,49.41,49.45,43254.0,43.8609,43.8875,43.8431,43.8786,43254.0
2021-06-22 13:50:00,49.46,49.47,49.43,49.47,19468.0,43.8875,43.8964,43.8609,43.8964,19468.0
2021-06-22 13:55:00,49.48,49.49,49.45,49.48,16293.0,43.9052,43.9141,43.8786,43.9052,16293.0
2021-06-22 14:00:00,49.48,49.48,49.44,49.47,22829.0,43.9052,43.9052,43.8697,43.8964,22829.0
2021-06-22 14:05:00,49.46,49.46,49.39,49.39,25780.0,43.8875,43.8875,43.8254,43.8254,25780.0
2021-06-22 14:10:00,49.39,49.4,49.36,49.4,24511.0,43.8254,43.8342,43.7987,43.8342,24511.0
2021-06-22 14:15:00,49.4,49.44,49.39,49.43,14114.0,43.8342,43.8697,43.8254,43.8609,14114.0
2021-06-22 14:20:00,49.43,49.51,49.43,49.5,16638.0,43.8609,43.9318,43.8609,43.923,16638.0
2021-06-22 14:25:00,49.5,49.53,49.49,49.52,12248.0,43.923,43.9496,43.9141,43.9407,12248.0
2021-06-22 14:30:00,49.52,49.58,49.51,49.57,15669.0,43.9407,43.994,43.9318,43.9851,15669.0
2021-06-22 14:35:00,49.57,49.59,49.52,49.59,18333.0,43.9851,44.0028,43.9407,44.0028,18333.0
2021-06-22 14:40:00,49.59,49.63,49.57,49.59,19880.0,44.0028,44.0383,43.9851,44.0028,19880.0
2021-06-22 14:45:00,49.59,49.61,49.58,49.59,16794.0,44.0028,44.0206,43.994,44.0028,16794.0
2021-06-22 14:50:00,49.59,49.62,49.55,49.62,18798.0,44.0028,44.0295,43.9673,44.0295,18798.0
2021-06-22 14:55:00,49.62,49.65,49.58,49.6,31886.0,44.0295,44.0561,43.994,44.0117,31886.0
2021-06-22 15:00:00,49.59,49.66,49.58,49.66,18668.0,44.0028,44.0649,43.994,44.0649,18668.0
2021-06-22 15:05:00,49.66,49.7,49.64,49.69,24287.0,44.0649,44.1004,44.0472,44.0916,24287.0
2021-06-22 15:10:00,49.69,49.73,49.67,49.69,21022.0,44.0916,44.1271,44.0738,44.0916,21022.0
2021-06-22 15:15:00,49.7,49.72,49.67,49.71,32987.0,44.1004,44.1182,44.0738,44.1093,32987.0
2021-06-22 15:20:00,49.71,49.74,49.66,49.66,24255.0,44.1093,44.1359,44.0649,44.0649,24255.0
2021-06-22 15:25:00,49.67,49.69,49.65,49.66,22878.0,44.0738,44.0916,44.0561,44.0649,22878.0
2021-06-22 15:30:00,49.66,49.71,49.65,49.66,32027.0,44.0649,44.1093,44.0561,44.0649,32027.0
2021-06-22 15:35:00,49.66,49.67,49.58,49.59,38046.0,44.0649,44.0738,43.994,44.0028,38046.0
2021-06-22 15:40:00,49.59,49.63,49.56,49.57,66421.0,44.0028,44.0383,43.9762,43.9851,66421.0
2021-06-22 15:45:00,49.56,49.62,49.55,49.59,93065.0,43.9762,44.0295,43.9673,44.0028,93065.0
2021-06-22 15:50:00,49.59,49.6,49.52,49.58,98896.0,44.0028,44.0117,43.9407,43.994,98896.0
2021-06-22 15:55:00,49.57,49.58,49.42,49.43,256223.0,43.9851,43.994,43.852,43.8609,256223.0
2021-06-23 09:30:00,49.57,49.72,49.45,49.53,114440.0,43.9851,44.1182,43.8786,43.9496,114440.0
2021-06-23 09:35:00,49.53,49.74,49.52,49.61,29013.0,43.9496,44.1359,43.9407,44.0206,29013.0
2021-06-23 09:40:00,49.6,49.72,49.6,49.69,21518.0,44.0117,44.1182,44.0117,44.0916,21518.0
2021-06-23 09:45:00,49.7,49.87,49.7,49.77,38840.0,44.1004,44.2513,44.1004,44.1626,38840.0
2021-06-23 09:50:00,49.76,49.86,49.72,49.83,63502.0,44.1537,44.2424,44.1182,44.2158,63502.0
2021-06-23 09:55:00,49.83,49.85,49.71,49.73,34273.0,44.2158,44.2335,44.1093,44.1271,34273.0
2021-06-23 10:00:00,49.73,49.74,49.62,49.7,24548.0,44.1271,44.1359,44.0295,44.1004,24548.0
2021-06-23 10:05:00,49.7,49.74,49.68,49.72,11462.0,44.1004,44.1359,44.0827,44.1182,11462.0
2021-06-23 10:10:00,49.72,49.78,49.69,49.7,26080.0,44.1182,44.1714,44.0916,44.1004,26080.0
2021-06-23 10:15:00,49.69,49.7,49.63,49.66,22392.0,44.0916,44.1004,44.0383,44.0649,22392.0
2021-06-23 10:20:00,49.67,49.69,49.64,49.67,19321.0,44.0738,44.0916,44.0472,44.0738,19321.0
2021-06-23 10:25:00,49.68,49.7,49.61,49.62,26566.0,44.0827,44.1004,44.0206,44.0295,26566.0
2021-06-23 10:30:00,49.62,49.68,49.6,49.61,34440.0,44.0295,44.0827,44.0117,44.0206,34440.0
2021-06-23 10:35:00,49.61,49.62,49.52,49.55,39945.0,44.0206,44.0295,43.9407,43.9673,39945.0
2021-06-23 10:40:00,49.54,49.57,49.49,49.49,29373.0,43.9585,43.9851,43.9141,43.9141,29373.0
2021-06-23 10:45:00,49.5,49.52,49.43,49.45,27655.0,43.923,43.9407,43.8609,43.8786,27655.0
2021-06-23 10:50:00,49.45,49.49,49.41,49.47,30807.0,43.8786,43.9141,43.8431,43.8964,30807.0
2021-06-23 10:55:00,49.48,49.59,49.48,49.58,19880.0,43.9052,44.0028,43.9052,43.994,19880.0
2021-06-23 11:00:00,49.58,49.62,49.56,49.6,44007.0,43.994,44.0295,43.9762,44.0117,44007.0
2021-06-23 11:05:00,49.59,49.61,49.51,49.52,22524.0,44.0028,44.0206,43.9318,43.9407,22524.0
2021-06-23 11:10:00,49.52,49.55,49.46,49.47,20651.0,43.9407,43.9673,43.8875,43.8964,20651.0
2021-06-23 11:15:00,49.46,49.52,49.45,49.48,13982.0,43.8875,43.9407,43.8786,43.9052,13982.0
2021-06-23 11:20:00,49.48,49.5,49.45,49.47,14612.0,43.9052,43.923,43.8786,43.8964,14612.0
2021-06-23 11:25:00,49.47,49.51,49.45,49.48,28273.0,43.8964,43.9318,43.8786,43.9052,28273.0
2021-06-23 11:30:00,49.48,49.5,49.41,49.41,16574.0,43.9052,43.923,43.8431,43.8431,16574.0
2021-06-23 11:35:00,49.41,49.44,49.38,49.42,33092.0,43.8431,43.8697,43.8165,43.852,33092.0
2021-06-23 11:40:00,49.43,49.45,49.41,49.42,29158.0,43.8609,43.8786,43.8431,43.852,29158.0
2021-06-23 11:45:00,49.43,49.44,49.41,49.44,7984.0,43.8609,43.8697,43.8431,43.8697,7984.0
2021-06-23 11:50:00,49.43,49.46,49.39,49.4,22945.0,43.8609,43.8875,43.8254,43.8342,22945.0
2021-06-23 11:55:00,49.39,49.45,49.39,49.44,22997.0,43.8254,43.8786,43.8254,43.8697,22997.0
2021-06-23 12:00:00,49.44,49.49,49.43,49.49,22523.0,43.8697,43.9141,43.8609,43.9141,22523.0
2021-06-23 12:05:00,49.49,49.49,49.41,49.46,18991.0,43.9141,43.9141,43.8431,43.8875,18991.0
2021-06-23 12:10:00,49.46,49.47,49.43,49.46,26990.0,43.8875,43.8964,43.8609,43.8875,26990.0
2021-06-23 12:15:00,49.46,49.46,49.43,49.45,23309.0,43.8875,43.8875,43.8609,43.8786,23309.0
2021-06-23 12:20:00,49.46,49.5,49.43,49.49,21013.0,43.8875,43.923,43.8609,43.9141,21013.0
2021-06-23 12:25:00,49.49,49.49,49.45,49.46,19017.0,43.9141,43.9141,43.8786,43.8875,19017.0
2021-06-23 12:30:00,49.45,49.52,49.44,49.52,22557.0,43.8786,43.9407,43.8697,43.9407,22557.0
2021-06-23 12:35:00,49.52,49.55,49.48,49.52,27276.0,43.9407,43.9673,43.9052,43.9407,27276.0
2021-06-23 12:40:00,49.52,49.52,49.46,49.5,42304.0,43.9407,43.9407,43.8875,43.923,42304.0
2021-06-23 12:45:00,49.5,49.51,49.45,49.48,28576.0,43.923,43.9318,43.8786,43.9052,28576.0
2021-06-23 12:50:00,49.48,49.52,49.48,49.48,30137.0,43.9052,43.9407,43.9052,43.9052,30137.0
2021-06-23 12:55:00,49.48,49.54,49.47,49.54,28415.0,43.9052,43.9585,43.8964,43.9585,28415.0
2021-06-23 13:00:00,49.53,49.57,49.47,49.49,35099.0,43.9496,43.9851,43.8964,43.9141,35099.0
2021-06-23 13:05:00,49.49,49.54,49.49,49.52,28151.0,43.9141,43.9585,43.9141,43.9407,28151.0
2021-06-23 13:10:00,49.52,49.55,49.51,49.54,36711.0,43.9407,43.9673,43.9318,43.9585,36711.0
2021-06-23 13:15:00,49.54,49.56,49.51,49.55,56495.0,43.9585,43.9762,43.9318,43.9673,56495.0
2021-06-23 13:20:00,49.55,49.56,49.5,49.51,44069.0,43.9673,43.9762,43.923,43.9318,44069.0
2021-06-23 13:25:00,49.51,49.54,49.5,49.52,23309.0,43.9318,43.9585,43.923,43.9407,23309.0
2021-06-23 13:30:00,49.5,49.53,49.44,49.53,62159.0,43.923,43.9496,43.8697,43.9496,62159.0
2021-06-23 13:35:00,49.53,49.54,49.5,49.52,26085.0,43.9496,43.9585,43.923,43.9407,26085.0
2021-06-23 13:40:00,49.52,49.52,49.43,49.46,40586.0,43.9407,43.9407,43.8609,43.8875,40586.0
2021-06-23 13:45:00,49.46,49.53,49.46,49.51,35917.0,43.8875,43.9496,43.8875,43.9318,35917.0
2021-06-23 13:50:00,49.52,49.54,49.49,49.53,25166.0,43.9407,43.9585,43.9141,43.9496,25166.0
2021-06-23 13:55:00,49.53,49.53,49.48,49.51,35323.0,43.9496,43.9496,43.9052,43.9318,35323.0
2021-06-23 14:00:00,49.5,49.5,49.44,49.45,59675.0,43.923,43.923,43.8697,43.8786,59675.0
2021-06-23 14:05:00,49.45,49.47,49.43,49.47,34033.0,43.8786,43.8964,43.8609,43.8964,34033.0
2021-06-23 14:10:00,49.47,49.54,49.46,49.53,27145.0,43.8964,43.9585,43.8875,43.9496,27145.0
2021-06-23 14:15:00,49.53,49.56,49.5,49.55,31485.0,43.9496,43.9762,43.923,43.9673,31485.0
2021-06-23 14:20:00,49.55,49.58,49.51,49.52,35404.0,43.9673,43.994,43.9318,43.9407,35404.0
2021-06-23 14:25:00,49.53,49.57,49.52,49.55,34919.0,43.9496,43.9851,43.9407,43.9673,34919.0
2021-06-23 14:30:00,49.54,49.55,49.48,49.48,34983.0,43.9585,43.9673,43.9052,43.9052,34983.0
2021-06-23 14:35:00,49.48,49.5,49.47,49.49,25189.0,43.9052,43.923,43.8964,43.9141,25189.0
2021-06-23 14:40:00,49.49,49.52,49.43,49.44,30109.0,43.9141,43.9407,43.8609,43.8697,30109.0
2021-06-23 14:45:00,49.44,49.47,49.39,49.4,30477.0,43.8697,43.8964,43.8254,43.8342,30477.0
2021-06-23 14:50:00,49.39,49.48,49.39,49.47,22814.0,43.8254,43.9052,43.8254,43.8964,22814.0
2021-06-23 14:55:00,49.48,49.52,49.46,49.48,29293.0,43.9052,43.9407,43.8875,43.9052,29293.0
2021-06-23 15:00:00,49.48,49.49,49.45,49.46,28580.0,43.9052,43.9141,43.8786,43.8875,28580.0
2021-06-23 15:05:00,49.46,49.5,49.45,49.45,27218.0,43.8875,43.923,43.8786,43.8786,27218.0
2021-06-23 15:10:00,49.46,49.51,49.44,49.51,39948.0,43.8875,43.9318,43.8697,43.9318,39948.0
2021-06-23 15:15:00,49.51,49.54,49.5,49.52,47863.0,43.9318,43.9585,43.923,43.9407,47863.0
2021-06-23 15:20:00,49.52,49.59,49.51,49.58,31559.0,43.9407,44.0028,43.9318,43.994,31559.0
2021-06-23 15:25:00,49.57,49.6,49.55,49.57,32255.0,43.9851,44.0117,43.9673,43.9851,32255.0
2021-06-23 15:30:00,49.57,49.58,49.52,49.57,41439.0,43.9851,43.994,43.9407,43.9851,41439.0
2021-06-23 15:35:00,49.57,49.61,49.56,49.6,39322.0,43.9851,44.0206,43.9762,44.0117,39322.0
2021-06-23 15:40:00,49.61,49.67,49.6,49.65,59015.0,44.0206,44.0738,44.0117,44.0561,59015.0
2021-06-23 15:45:00,49.65,49.66,49.58,49.59,63070.0,44.0561,44.0649,43.994,44.0028,63070.0
2021-06-23 15:50:00,49.59,49.59,49.52,49.53,142618.0,44.0028,44.0028,43.9407,43.9496,142618.0
2021-06-23 15:55:00,49.52,49.52,49.35,49.36,423369.0,43.9407,43.9407,43.7899,43.7987,423369.0
2021-06-24 09:30:00,49.61,49.69,49.47,49.48,98609.0,44.0206,44.0916,43.8964,43.9052,98609.0
2021-06-24 09:35:00,49.47,49.52,49.38,49.48,29047.0,43.8964,43.9407,43.8165,43.9052,29047.0
2021-06-24 09:40:00,49.49,49.61,49.48,49.52,24711.0,43.9141,44.0206,43.9052,43.9407,24711.0
2021-06-24 09:45:00,49.53,49.61,49.51,49.51,26993.0,43.9496,44.0206,43.9318,43.9318,26993.0
2021-06-24 09:50:00,49.52,49.57,49.46,49.56,18264.0,43.9407,43.9851,43.8875,43.9762,18264.0
2021-06-24 09:55:00,49.57,49.59,49.44,49.46,19056.0,43.9851,44.0028,43.8697,43.8875,19056.0
2021-06-24 10:00:00,49.47,49.51,49.4,49.5,24115.0,43.8964,43.9318,43.8342,43.923,24115.0
2021-06-24 10:05:00,49.5,49.51,49.4,49.45,37095.0,43.923,43.9318,43.8342,43.8786,37095.0
2021-06-24 10:10:00,49.45,49.54,49.45,49.53,23856.0,43.8786,43.9585,43.8786,43.9496,23856.0
2021-06-24 10:15:00,49.53,49.64,49.52,49.61,45895.0,43.9496,44.0472,43.9407,44.0206,45895.0
2021-06-24 10:20:00,49.62,49.7,49.62,49.69,16531.0,44.0295,44.1004,44.0295,44.0916,16531.0
2021-06-24 10:25:00,49.69,49.75,49.69,49.7,21097.0,44.0916,44.1448,44.0916,44.1004,21097.0
2021-06-24 10:30:00,49.71,49.71,49.65,49.65,18354.0,44.1093,44.1093,44.0561,44.0561,18354.0
2021-06-24 10:35:00,49.65,49.67,49.61,49.66,33629.0,44.0561,44.0738,44.0206,44.0649,33629.0
2021-06-24 10:40:00,49.67,49.68,49.6,49.63,27005.0,44.0738,44.0827,44.0117,44.0383,27005.0
2021-06-24 10:45:00,49.62,49.68,49.62,49.68,13629.0,44.0295,44.0827,44.0295,44.0827,13629.0
2021-06-24 10:50:00,49.68,49.71,49.65,49.67,26860.0,44.0827,44.1093,44.0561,44.0738,26860.0
2021-06-24 10:55:00,49.66,49.72,49.61,49.72,29603.0,44.0649,44.1182,44.0206,44.1182,29603.0
2021-06-24 11:00:00,49.73,49.78,49.71,49.76,14822.0,44.1271,44.1714,44.1093,44.1537,14822.0
2021-06-24 11:05:00,49.76,49.78,49.75,49.77,6448.0,44.1537,44.1714,44.1448,44.1626,6448.0
2021-06-24 11:10:00,49.77,49.79,49.76,49.78,8499.0,44.1626,44.1803,44.1537,44.1714,8499.0
2021-06-24 11:15:00,49.78,49.81,49.75,49.8,19814.0,44.1714,44.198,44.1448,44.1892,19814.0
2021-06-24 11:20:00,49.79,49.84,49.78,49.81,16179.0,44.1803,44.2247,44.1714,44.198,16179.0
2021-06-24 11:25:00,49.8,49.81,49.75,49.79,10549.0,44.1892,44.198,44.1448,44.1803,10549.0
2021-06-24 11:30:00,49.78,49.83,49.77,49.83,6780.0,44.1714,44.2158,44.1626,44.2158,6780.0
2021-06-24 11:35:00,49.82,49.84,49.8,49.84,17404.0,44.2069,44.2247,44.1892,44.2247,17404.0
2021-06-24 11:40:00,49.84,49.86,49.8,49.81,16967.0,44.2247,44.2424,44.1892,44.198,16967.0
2021-06-24 11:45:00,49.82,49.84,49.81,49.83,15126.0,44.2069,44.2247,44.198,44.2158,15126.0
2021-06-24 11:50:00,49.84,49.89,49.83,49.83,23326.0,44.2247,44.269,44.2158,44.2158,23326.0
2021-06-24 11:55:00,49.84,49.85,49.75,49.75,26940.0,44.2247,44.2335,44.1448,44.1448,26940.0
2021-06-24 12:00:00,49.76,49.79,49.76,49.77,21149.0,44.1537,44.1803,44.1537,44.1626,21149.0
2021-06-24 12:05:00,49.77,49.79,49.74,49.75,16267.0,44.1626,44.1803,44.1359,44.1448,16267.0
2021-06-24 12:10:00,49.75,49.75,49.66,49.68,30661.0,44.1448,44.1448,44.0649,44.0827,30661.0
2021-06-24 12:15:00,49.67,49.73,49.66,49.72,18442.0,44.0738,44.1271,44.0649,44.1182,18442.0
2021-06-24 12:20:00,49.72,49.79,49.7,49.79,19675.0,44.1182,44.1803,44.1004,44.1803,19675.0
2021-06-24 12:25:00,49.79,49.82,49.76,49.79,39002.0,44.1803,44.2069,44.1537,44.1803,39002.0
2021-06-24 12:30:00,49.8,49.83,49.78,49.82,17258.0,44.1892,44.2158,44.1714,44.2069,17258.0
2021-06-24 12:35:00,49.82,49.87,49.82,49.87,13877.0,44.2069,44.2513,44.2069,44.2513,13877.0
2021-06-24 12:40:00,49.88,49.98,49.88,49.97,57116.0,44.2602,44.3489,44.2602,44.34,57116.0
2021-06-24 12:45:00,49.97,50.07,49.96,50.04,25819.0,44.34,44.4288,44.3311,44.4021,25819.0
2021-06-24 12:50:00,50.04,50.09,50.03,50.07,16024.0,44.4021,44.4465,44.3933,44.4288,16024.0
2021-06-24 12:55:00,50.07,50.11,50.06,50.1,30314.0,44.4288,44.4642,44.4199,44.4554,30314.0
2021-06-24 13:00:00,50.1,50.11,50.05,50.09,20717.0,44.4554,44.4642,44.411,44.4465,20717.0
2021-06-24 13:05:00,50.09,50.17,50.09,50.16,36521.0,44.4465,44.5175,44.4465,44.5086,36521.0
2021-06-24 13:10:00,50.16,50.2,50.15,50.2,22608.0,44.5086,44.5441,44.4997,44.5441,22608.0
2021-06-24 13:15:00,50.19,50.2,50.14,50.2,26432.0,44.5352,44.5441,44.4909,44.5441,26432.0
2021-06-24 13:20:00,50.2,50.21,50.13,50.16,44703.0,44.5441,44.553,44.482,44.5086,44703.0
2021-06-24 13:25:00,50.16,50.17,50.12,50.13,18615.0,44.5086,44.5175,44.4731,44.482,18615.0
2021-06-24 13:30:00,50.14,50.2,50.14,50.19,17031.0,44.4909,44.5441,44.4909,44.5352,17031.0
2021-06-24 13:35:00,50.19,50.25,50.19,50.25,15047.0,44.5352,44.5885,44.5352,44.5885,15047.0
2021-06-24 13:40:00,50.26,50.27,50.22,50.27,19457.0,44.5973,44.6062,44.5619,44.6062,19457.0
2021-06-24 13:45:00,50.28,50.28,50.24,50.26,21625.0,44.6151,44.6151,44.5796,44.5973,21625.0
2021-06-24 13:50:00,50.26,50.26,50.23,50.24,18512.0,44.5973,44.5973,44.5707,44.5796,18512.0
2021-06-24 13:55:00,50.24,50.28,50.24,50.27,14400.0,44.5796,44.6151,44.5796,44.6062,14400.0
2021-06-24 14:00:00,50.28,50.31,50.27,50.27,24329.0,44.6151,44.6417,44.6062,44.6062,24329.0
2021-06-24 14:05:00,50.28,50.32,50.27,50.32,32020.0,44.6151,44.6506,44.6062,44.6506,32020.0
2021-06-24 14:10:00,50.31,50.32,50.26,50.26,20569.0,44.6417,44.6506,44.5973,44.5973,20569.0
2021-06-24 14:15:00,50.27,50.28,50.25,50.27,13153.0,44.6062,44.6151,44.5885,44.6062,13153.0
2021-06-24 14:20:00,50.27,50.31,50.26,50.26,27249.0,44.6062,44.6417,44.5973,44.5973,27249.0
2021-06-24 14:25:00,50.26,50.27,50.22,50.23,16910.0,44.5973,44.6062,44.5619,44.5707,16910.0
2021-06-24 14:30:00,50.23,50.24,50.19,50.23,24988.0,44.5707,44.5796,44.5352,44.5707,24988.0
2021-06-24 14:35:00,50.24,50.32,50.23,50.3,21826.0,44.5796,44.6506,44.5707,44.6328,21826.0
2021-06-24 14:40:00,50.3,50.3,50.25,50.27,19574.0,44.6328,44.6328,44.5885,44.6062,19574.0
2021-06-24 14:45:00,50.28,50.32,50.23,50.24,19182.0,44.6151,44.6506,44.5707,44.5796,19182.0
2021-06-24 14:50:00,50.25,50.28,50.23,50.27,15984.0,44.5885,44.6151,44.5707,44.6062,15984.0
2021-06-24 14:55:00,50.27,50.27,50.23,50.25,22740.0,44.6062,44.6062,44.5707,44.5885,22740.0
2021-06-24 15:00:00,50.25,50.29,50.24,50.26,23488.0,44.5885,44.624,44.5796,44.5973,23488.0
2021-06-24 15:05:00,50.26,50.31,50.25,50.31,21230.0,44.5973,44.6417,44.5885,44.6417,21230.0
2021-06-24 15:10:00,50.3,50.34,50.27,50.33,31905.0,44.6328,44.6683,44.6062,44.6595,31905.0
2021-06-24 15:15:00,50.33,50.37,50.32,50.34,25041.0,44.6595,44.695,44.6506,44.6683,25041.0
2021-06-24 15:20:00,50.35,50.36,50.3,50.32,24072.0,44.6772,44.6861,44.6328,44.6506,24072.0
2021-06-24 15:25:00,50.32,50.33,50.3,50.32,31815.0,44.6506,44.6595,44.6328,44.6506,31815.0
2021-06-24 15:30:00,50.32,50.36,50.29,50.35,31428.0,44.6506,44.6861,44.624,44.6772,31428.0
2021-06-24 15:35:00,50.35,50.4,50.34,50.38,79100.0,44.6772,44.7216,44.6683,44.7038,79100.0
2021-06-24 15:40:00,50.38,50.4,50.32,50.33,81600.0,44.7038,44.7216,44.6506,44.6595,81600.0
2021-06-24 15:45:00,50.33,50.43,50.32,50.4,82047.0,44.6595,44.7482,44.6506,44.7216,82047.0
2021-06-24 15:50:00,50.39,50.45,50.36,50.39,152851.0,44.7127,44.7659,44.6861,44.7127,152851.0
2021-06-24 15:55:00,50.4,50.41,50.22,50.25,423694.0,44.7216,44.7304,44.5619,44.5885,423694.0
2021-06-25 09:30:00,50.41,50.65,50.34,50.35,99216.0,44.7304,44.9434,44.6683,44.6772,99216.0
2021-06-25 09:35:00,50.33,50.48,50.28,50.48,59115.0,44.6595,44.7926,44.6151,44.7926,59115.0
2021-06-25 09:40:00,50.47,50.66,50.46,50.6,25536.0,44.7837,44.9523,44.7748,44.899,25536.0
2021-06-25 09:45:00,50.6,50.83,50.59,50.8,34896.0,44.899,45.1031,44.8902,45.0765,34896.0
2021-06-25 09:50:00,50.83,50.97,50.8,50.9,22942.0,45.1031,45.2274,45.0765,45.1652,22942.0
2021-06-25 09:55:00,50.89,50.97,50.89,50.94,29357.0,45.1564,45.2274,45.1564,45.2007,29357.0
2021-06-25 10:00:00,50.94,50.97,50.86,50.9,40794.0,45.2007,45.2274,45.1297,45.1652,40794.0
2021-06-25 10:05:00,50.91,50.94,50.87,50.88,43828.0,45.1741,45.2007,45.1386,45.1475,43828.0
2021-06-25 10:10:00,50.87,50.99,50.85,50.94,29182.0,45.1386,45.2451,45.1209,45.2007,29182.0
2021-06-25 10:15:00,50.93,51.0,50.92,50.97,16730.0,45.1919,45.254,45.183,45.2274,16730.0
2021-06-25 10:20:00,50.94,50.95,50.81,50.83,23256.0,45.2007,45.2096,45.0854,45.1031,23256.0
2021-06-25 10:25:00,50.84,50.84,50.71,50.72,15622.0,45.112,45.112,44.9966,45.0055,15622.0
2021-06-25 10:30:00,50.72,50.77,50.66,50.66,12162.0,45.0055,45.0499,44.9523,44.9523,12162.0
2021-06-25 10:35:00,50.67,50.72,50.6,50.69,37571.0,44.9612,45.0055,44.899,44.9789,37571.0
2021-06-25 10:40:00,50.68,50.71,50.59,50.61,103136.0,44.97,44.9966,44.8902,44.9079,103136.0
2021-06-25 10:45:00,50.61,50.77,50.61,50.76,32010.0,44.9079,45.0499,44.9079,45.041,32010.0
2021-06-25 10:50:00,50.78,50.78,50.69,50.71,19733.0,45.0588,45.0588,44.9789,44.9966,19733.0
2021-06-25 10:55:00,50.69,50.75,50.67,50.69,11585.0,44.9789,45.0321,44.9612,44.9789,11585.0
2021-06-25 11:00:00,50.69,50.82,50.69,50.8,11557.0,44.9789,45.0943,44.9789,45.0765,11557.0
2021-06-25 11:05:00,50.8,50.85,50.8,50.8,10319.0,45.0765,45.1209,45.0765,45.0765,10319.0
2021-06-25 11:10:00,50.81,50.83,50.77,50.78,6368.0,45.0854,45.1031,45.0499,45.0588,6368.0
2021-06-25 11:15:00,50.77,50.85,50.77,50.85,7596.0,45.0499,45.1209,45.0499,45.1209,7596.0
2021-06-25 11:20:00,50.84,50.86,50.81,50.86,14571.0,45.112,45.1297,45.0854,45.1297,14571.0
2021-06-25 11:25:00,50.86,50.89,50.84,50.89,12845.0,45.1297,45.1564,45.112,45.1564,12845.0
2021-06-25 11:30:00,50.89,50.89,50.83,50.86,23476.0,45.1564,45.1564,45.1031,45.1297,23476.0
2021-06-25 11:35:00,50.85,50.9,50.85,50.9,15783.0,45.1209,45.1652,45.1209,45.1652,15783.0
2021-06-25 11:40:00,50.89,50.94,50.89,50.91,13751.0,45.1564,45.2007,45.1564,45.1741,13751.0
2021-06-25 11:45:00,50.91,50.94,50.88,50.91,13050.0,45.1741,45.2007,45.1475,45.1741,13050.0
2021-06-25 11:50:00,50.9,50.93,50.88,50.93,8815.0,45.1652,45.1919,45.1475,45.1919,8815.0
2021-06-25 11:55:00,50.93,50.98,50.93,50.97,15885.0,45.1919,45.2362,45.1919,45.2274,15885.0
2021-06-25 12:00:00,50.97,51.04,50.96,51.02,29869.0,45.2274,45.2895,45.2185,45.2717,29869.0
2021-06-25 12:05:00,51.03,51.06,51.01,51.04,15146.0,45.2806,45.3072,45.2628,45.2895,15146.0
2021-06-25 12:10:00,51.05,51.07,51.03,51.07,30445.0,45.2983,45.3161,45.2806,45.3161,30445.0
2021-06-25 12:15:00,51.07,51.07,51.05,51.07,9875.0,45.3161,45.3161,45.2983,45.3161,9875.0
2021-06-25 12:20:00,51.07,51.11,51.07,51.09,31349.0,45.3161,45.3516,45.3161,45.3338,31349.0
2021-06-25 12:25:00,51.08,51.09,51.02,51.03,27947.0,45.325,45.3338,45.2717,45.2806,27947.0
2021-06-25 12:30:00,51.04,51.09,51.03,51.07,13868.0,45.2895,45.3338,45.2806,45.3161,13868.0
2021-06-25 12:35:00,51.07,51.08,50.99,51.02,34625.0,45.3161,45.325,45.2451,45.2717,34625.0
2021-06-25 12:40:00,51.02,51.06,51.01,51.05,8182.0,45.2717,45.3072,45.2628,45.2983,8182.0
2021-06-25 12:45:00,51.05,51.07,51.04,51.04,21109.0,45.2983,45.3161,45.2895,45.2895,21109.0
2021-06-25 12:50:00,51.05,51.05,51.01,51.03,12480.0,45.2983,45.2983,45.2628,45.2806,12480.0
2021-06-25 12:55:00,51.03,51.03,51.0,51.03,9119.0,45.2806,45.2806,45.254,45.2806,9119.0
2021-06-25 13:00:00,51.03,51.03,51.0,51.01,8597.0,45.2806,45.2806,45.254,45.2628,8597.0
2021-06-25 13:05:00,51.01,51.04,51.0,51.01,8658.0,45.2628,45.2895,45.254,45.2628,8658.0
2021-06-25 13:10:00,51.01,51.01,51.0,51.01,13840.0,45.2628,45.2628,45.254,45.2628,13840.0
2021-06-25 13:15:00,51.01,51.01,50.94,50.97,34294.0,45.2628,45.2628,45.2007,45.2274,34294.0
2021-06-25 13:20:00,50.97,50.98,50.94,50.95,10723.0,45.2274,45.2362,45.2007,45.2096,10723.0
2021-06-25 13:25:00,50.94,50.95,50.92,50.94,14333.0,45.2007,45.2096,45.183,45.2007,14333.0
2021-06-25 13:30:00,50.93,50.95,50.91,50.93,20262.0,45.1919,45.2096,45.1741,45.1919,20262.0
2021-06-25 13:35:00,50.94,50.96,50.93,50.95,22610.0,45.2007,45.2185,45.1919,45.2096,22610.0
2021-06-25 13:40:00,50.95,50.99,50.93,50.98,17991.0,45.2096,45.2451,45.1919,45.2362,17991.0
2021-06-25 13:45:00,50.98,51.02,50.98,50.98,16564.0,45.2362,45.2717,45.2362,45.2362,16564.0
2021-06-25 13:50:00,50.98,51.02,50.97,51.0,22761.0,45.2362,45.2717,45.2274,45.254,22761.0
2021-06-25 13:55:00,51.0,51.06,50.99,51.05,22899.0,45.254,45.3072,45.2451,45.2983,22899.0
2021-06-25 14:00:00,51.03,51.05,51.02,51.04,20153.0,45.2806,45.2983,45.2717,45.2895,20153.0
2021-06-25 14:05:00,51.04,51.04,50.94,50.94,34911.0,45.2895,45.2895,45.2007,45.2007,34911.0
2021-06-25 14:10:00,50.94,50.96,50.91,50.96,22937.0,45.2007,45.2185,45.1741,45.2185,22937.0
2021-06-25 14:15:00,50.96,50.97,50.94,50.97,19600.0,45.2185,45.2274,45.2007,45.2274,19600.0
2021-06-25 14:20:00,50.97,51.02,50.96,51.01,23267.0,45.2274,45.2717,45.2185,45.2628,23267.0
2021-06-25 14:25:00,51.02,51.05,51.0,51.05,14991.0,45.2717,45.2983,45.254,45.2983,14991.0
2021-06-25 14:30:00,51.05,51.11,51.04,51.09,24225.0,45.2983,45.3516,45.2895,45.3338,24225.0
2021-06-25 14:35:00,51.09,51.09,51.02,51.04,22139.0,45.3338,45.3338,45.2717,45.2895,22139.0
2021-06-25 14:40:00,51.05,51.08,51.03,51.08,39866.0,45.2983,45.325,45.2806,45.325,39866.0
2021-06-25 14:45:00,51.08,51.1,51.06,51.07,25971.0,45.325,45.3427,45.3072,45.3161,25971.0
2021-06-25 14:50:00,51.07,51.08,51.05,51.06,30991.0,45.3161,45.325,45.2983,45.3072,30991.0
2021-06-25 14:55:00,51.05,51.07,51.02,51.04,23754.0,45.2983,45.3161,45.2717,45.2895,23754.0
2021-06-25 15:00:00,51.05,51.05,50.99,51.0,40075.0,45.2983,45.2983,45.2451,45.254,40075.0
2021-06-25 15:05:00,51.0,51.06,50.99,51.05,27639.0,45.254,45.3072,45.2451,45.2983,27639.0
2021-06-25 15:10:00,51.05,51.09,51.03,51.08,45715.0,45.2983,45.3338,45.2806,45.325,45715.0
2021-06-25 15:15:00,51.09,51.1,51.05,51.05,19822.0,45.3338,45.3427,45.2983,45.2983,19822.0
2021-06-25 15:20:00,51.05,51.05,51.01,51.02,29201.0,45.2983,45.2983,45.2628,45.2717,29201.0
2021-06-25 15:25:00,51.02,51.03,50.99,51.01,43432.0,45.2717,45.2806,45.2451,45.2628,43432.0
2021-06-25 15:30:00,51.01,51.03,50.99,51.03,75484.0,45.2628,45.2806,45.2451,45.2806,75484.0
2021-06-25 15:35:00,51.03,51.06,50.99,51.04,59109.0,45.2806,45.3072,45.2451,45.2895,59109.0
2021-06-25 15:40:00,51.03,51.08,51.02,51.06,52697.0,45.2806,45.325,45.2717,45.3072,52697.0
2021-06-25 15:45:00,51.07,51.11,51.03,51.08,76062.0,45.3161,45.3516,45.2806,45.325,76062.0
2021-06-25 15:50:00,51.07,51.14,50.99,51.02,193207.0,45.3161,45.3782,45.2451,45.2717,193207.0
2021-06-25 15:55:00,51.01,51.02,50.92,50.98,262107.0,45.2628,45.2717,45.183,45.2362,262107.0
2021-06-28 09:30:00,50.8,50.8,50.41,50.54,106525.0,45.0765,45.0765,44.7304,44.8458,106525.0
2021-06-28 09:35:00,50.59,50.61,50.34,50.36,38101.0,44.8902,44.9079,44.6683,44.6861,38101.0
2021-06-28 09:40:00,50.34,50.36,50.23,50.27,42908.0,44.6683,44.6861,44.5707,44.6062,42908.0
2021-06-28 09:45:00,50.27,50.31,50.17,50.26,62064.0,44.6062,44.6417,44.5175,44.5973,62064.0
2021-06-28 09:50:00,50.25,50.33,50.21,50.33,25069.0,44.5885,44.6595,44.553,44.6595,25069.0
2021-06-28 09:55:00,50.32,50.42,50.3,50.41,15968.0,44.6506,44.7393,44.6328,44.7304,15968.0
2021-06-28 10:00:00,50.4,50.42,50.3,50.36,26126.0,44.7216,44.7393,44.6328,44.6861,26126.0
2021-06-28 10:05:00,50.34,50.36,50.24,50.27,14093.0,44.6683,44.6861,44.5796,44.6062,14093.0
2021-06-28 10:10:00,50.27,50.27,50.16,50.27,16931.0,44.6062,44.6062,44.5086,44.6062,16931.0
2021-06-28 10:15:00,50.26,50.39,50.24,50.36,10718.0,44.5973,44.7127,44.5796,44.6861,10718.0
2021-06-28 10:20:00,50.35,50.41,50.3,50.41,13995.0,44.6772,44.7304,44.6328,44.7304,13995.0
2021-06-28 10:25:00,50.4,50.44,50.37,50.4,20335.0,44.7216,44.7571,44.695,44.7216,20335.0
2021-06-28 10:30:00,50.41,50.45,50.39,50.44,17648.0,44.7304,44.7659,44.7127,44.7571,17648.0
2021-06-28 10:35:00,50.44,50.48,50.28,50.32,71390.0,44.7571,44.7926,44.6151,44.6506,71390.0
2021-06-28 10:40:00,50.31,50.4,50.29,50.39,27441.0,44.6417,44.7216,44.624,44.7127,27441.0
2021-06-28 10:45:00,50.39,50.44,50.37,50.44,13078.0,44.7127,44.7571,44.695,44.7571,13078.0
2021-06-28 10:50:00,50.44,50.56,50.43,50.54,18934.0,44.7571,44.8635,44.7482,44.8458,18934.0
2021-06-28 10:55:00,50.55,50.58,50.52,50.56,15796.0,44.8547,44.8813,44.8281,44.8635,15796.0
2021-06-28 11:00:00,50.55,50.62,50.52,50.62,14909.0,44.8547,44.9168,44.8281,44.9168,14909.0
2021-06-28 11:05:00,50.62,50.68,50.61,50.62,18883.0,44.9168,44.97,44.9079,44.9168,18883.0
2021-06-28 11:10:00,50.61,50.63,50.55,50.56,24401.0,44.9079,44.9257,44.8547,44.8635,24401.0
2021-06-28 11:15:00,50.57,50.59,50.51,50.54,14346.0,44.8724,44.8902,44.8192,44.8458,14346.0
2021-06-28 11:20:00,50.53,50.55,50.5,50.51,16419.0,44.8369,44.8547,44.8103,44.8192,16419.0
2021-06-28 11:25:00,50.5,50.54,50.41,50.42,13369.0,44.8103,44.8458,44.7304,44.7393,13369.0
2021-06-28 11:30:00,50.42,50.5,50.39,50.46,18250.0,44.7393,44.8103,44.7127,44.7748,18250.0
2021-06-28 11:35:00,50.45,50.5,50.44,50.49,21190.0,44.7659,44.8103,44.7571,44.8014,21190.0
2021-06-28 11:40:00,50.5,50.5,50.43,50.47,15888.0,44.8103,44.8103,44.7482,44.7837,15888.0
2021-06-28 11:45:00,50.47,50.52,50.44,50.52,17067.0,44.7837,44.8281,44.7571,44.8281,17067.0
2021-06-28 11:50:00,50.51,50.52,50.45,50.45,13807.0,44.8192,44.8281,44.7659,44.7659,13807.0
2021-06-28 11:55:00,50.46,50.55,50.45,50.54,14581.0,44.7748,44.8547,44.7659,44.8458,14581.0
2021-06-28 12:00:00,50.55,50.59,50.54,50.57,20485.0,44.8547,44.8902,44.8458,44.8724,20485.0
2021-06-28 12:05:00,50.57,50.58,50.5,50.54,11202.0,44.8724,44.8813,44.8103,44.8458,11202.0
2021-06-28 12:10:00,50.55,50.55,50.48,50.51,15862.0,44.8547,44.8547,44.7926,44.8192,15862.0
2021-06-28 12:15:00,50.5,50.57,50.5,50.52,11050.0,44.8103,44.8724,44.8103,44.8281,11050.0
2021-06-28 12:20:00,50.51,50.53,50.47,50.5,20140.0,44.8192,44.8369,44.7837,44.8103,20140.0
2021-06-28 12:25:00,50.5,50.5,50.42,50.42,15470.0,44.8103,44.8103,44.7393,44.7393,15470.0
2021-06-28 12:30:00,50.42,50.5,50.4,50.49,27746.0,44.7393,44.8103,44.7216,44.8014,27746.0
2021-06-28 12:35:00,50.49,50.49,50.44,50.49,45747.0,44.8014,44.8014,44.7571,44.8014,45747.0
2021-06-28 12:40:00,50.5,50.55,50.48,50.55,10632.0,44.8103,44.8547,44.7926,44.8547,10632.0
2021-06-28 12:45:00,50.55,50.57,50.52,50.57,13499.0,44.8547,44.8724,44.8281,44.8724,13499.0
2021-06-28 12:50:00,50.57,50.58,50.56,50.57,6901.0,44.8724,44.8813,44.8635,44.8724,6901.0
2021-06-28 12:55:00,50.57,50.6,50.56,50.58,16885.0,44.8724,44.899,44.8635,44.8813,16885.0
2021-06-28 13:00:00,50.57,50.59,50.52,50.53,13093.0,44.8724,44.8902,44.8281,44.8369,13093.0
2021-06-28 13:05:00,50.53,50.62,50.5,50.61,20680.0,44.8369,44.9168,44.8103,44.9079,20680.0
2021-06-28 13:10:00,50.61,50.61,50.54,50.55,18020.0,44.9079,44.9079,44.8458,44.8547,18020.0
2021-06-28 13:15:00,50.55,50.57,50.51,50.56,10790.0,44.8547,44.8724,44.8192,44.8635,10790.0
2021-06-28 13:20:00,50.57,50.6,50.57,50.59,14178.0,44.8724,44.899,44.8724,44.8902,14178.0
2021-06-28 13:25:00,50.59,50.59,50.54,50.56,18513.0,44.8902,44.8902,44.8458,44.8635,18513.0
2021-06-28 13:30:00,50.56,50.6,50.53,50.59,16210.0,44.8635,44.899,44.8369,44.8902,16210.0
2021-06-28 13:35:00,50.6,50.63,50.59,50.61,23988.0,44.899,44.9257,44.8902,44.9079,23988.0
2021-06-28 13:40:00,50.61,50.65,50.61,50.64,15601.0,44.9079,44.9434,44.9079,44.9345,15601.0
2021-06-28 13:45:00,50.64,50.7,50.62,50.69,14498.0,44.9345,44.9878,44.9168,44.9789,14498.0
2021-06-28 13:50:00,50.7,50.72,50.69,50.69,9208.0,44.9878,45.0055,44.9789,44.9789,9208.0
2021-06-28 13:55:00,50.69,50.73,50.67,50.72,14763.0,44.9789,45.0144,44.9612,45.0055,14763.0
2021-06-28 14:00:00,50.72,50.76,50.71,50.75,9905.0,45.0055,45.041,44.9966,45.0321,9905.0
2021-06-28 14:05:00,50.75,50.77,50.72,50.73,15265.0,45.0321,45.0499,45.0055,45.0144,15265.0
2021-06-28 14:10:00,50.73,50.75,50.71,50.75,13664.0,45.0144,45.0321,44.9966,45.0321,13664.0
2021-06-28 14:15:00,50.75,50.76,50.73,50.76,7342.0,45.0321,45.041,45.0144,45.041,7342.0
2021-06-28 14:20:00,50.76,50.83,50.74,50.82,22387.0,45.041,45.1031,45.0233,45.0943,22387.0
2021-06-28 14:25:00,50.82,50.86,50.8,50.82,12779.0,45.0943,45.1297,45.0765,45.0943,12779.0
2021-06-28 14:30:00,50.82,50.83,50.79,50.8,15258.0,45.0943,45.1031,45.0676,45.0765,15258.0
2021-06-28 14:35:00,50.79,50.81,50.77,50.8,14539.0,45.0676,45.0854,45.0499,45.0765,14539.0
2021-06-28 14:40:00,50.8,50.84,50.77,50.78,25638.0,45.0765,45.112,45.0499,45.0588,25638.0
2021-06-28 14:45:00,50.78,50.78,50.73,50.73,17337.0,45.0588,45.0588,45.0144,45.0144,17337.0
2021-06-28 14:50:00,50.74,50.75,50.67,50.69,13691.0,45.0233,45.0321,44.9612,44.9789,13691.0
2021-06-28 14:55:00,50.69,50.71,50.67,50.67,14938.0,44.9789,44.9966,44.9612,44.9612,14938.0
2021-06-28 15:00:00,50.68,50.72,50.66,50.68,28376.0,44.97,45.0055,44.9523,44.97,28376.0
2021-06-28 15:05:00,50.68,50.68,50.64,50.66,20208.0,44.97,44.97,44.9345,44.9523,20208.0
2021-06-28 15:10:00,50.66,50.73,50.62,50.73,23353.0,44.9523,45.0144,44.9168,45.0144,23353.0
2021-06-28 15:15:00,50.73,50.74,50.7,50.72,27349.0,45.0144,45.0233,44.9878,45.0055,27349.0
2021-06-28 15:20:00,50.72,50.76,50.72,50.73,20144.0,45.0055,45.041,45.0055,45.0144,20144.0
2021-06-28 15:25:00,50.73,50.76,50.71,50.71,31042.0,45.0144,45.041,44.9966,44.9966,31042.0
2021-06-28 15:30:00,50.71,50.74,50.69,50.72,25500.0,44.9966,45.0233,44.9789,45.0055,25500.0
2021-06-28 15:35:00,50.71,50.73,50.69,50.71,30223.0,44.9966,45.0144,44.9789,44.9966,30223.0
2021-06-28 15:40:00,50.71,50.75,50.71,50.74,34187.0,44.9966,45.0321,44.9966,45.0233,34187.0
2021-06-28 15:45:00,50.75,50.81,50.73,50.8,65458.0,45.0321,45.0854,45.0144,45.0765,65458.0
2021-06-28 15:50:00,50.8,50.86,50.8,50.85,96046.0,45.0765,45.1297,45.0765,45.1209,96046.0
2021-06-28 15:55:00,50.86,50.91,50.82,50.87,234286.0,45.1297,45.1741,45.0943,45.1386,234286.0
2021-06-29 09:30:00,51.25,51.68,51.15,51.57,124872.0,45.4758,45.8574,45.3871,45.7598,124872.0
2021-06-29 09:35:00,51.57,51.64,51.37,51.4,102779.0,45.7598,45.8219,45.5823,45.6089,102779.0
2021-06-29 09:40:00,51.37,51.39,51.13,51.2,39427.0,45.5823,45.6,45.3693,45.4314,39427.0
2021-06-29 09:45:00,51.2,51.24,51.08,51.15,50337.0,45.4314,45.4669,45.325,45.3871,50337.0
2021-06-29 09:50:00,51.12,51.22,51.12,51.19,32979.0,45.3605,45.4492,45.3605,45.4226,32979.0
2021-06-29 09:55:00,51.18,51.26,51.16,51.21,65412.0,45.4137,45.4847,45.3959,45.4403,65412.0
2021-06-29 10:00:00,51.22,51.29,51.12,51.17,92923.0,45.4492,45.5113,45.3605,45.4048,92923.0
2021-06-29 10:05:00,51.19,51.26,51.18,51.22,22396.0,45.4226,45.4847,45.4137,45.4492,22396.0
2021-06-29 10:10:00,51.21,51.23,51.15,51.15,27261.0,45.4403,45.4581,45.3871,45.3871,27261.0
2021-06-29 10:15:00,51.16,51.24,51.13,51.14,27661.0,45.3959,45.4669,45.3693,45.3782,27661.0
2021-06-29 10:20:00,51.14,51.21,51.12,51.19,27790.0,45.3782,45.4403,45.3605,45.4226,27790.0
2021-06-29 10:25:00,51.19,51.38,51.19,51.37,114126.0,45.4226,45.5912,45.4226,45.5823,114126.0
2021-06-29 10:30:00,51.36,51.41,51.34,51.34,27596.0,45.5734,45.6178,45.5557,45.5557,27596.0
2021-06-29 10:35:00,51.35,51.38,51.14,51.19,32289.0,45.5645,45.5912,45.3782,45.4226,32289.0
2021-06-29 10:40:00,51.18,51.2,51.1,51.13,82442.0,45.4137,45.4314,45.3427,45.3693,82442.0
2021-06-29 10:45:00,51.14,51.19,51.08,51.19,98558.0,45.3782,45.4226,45.325,45.4226,98558.0
2021-06-29 10:50:00,51.19,51.28,51.15,51.26,71942.0,45.4226,45.5024,45.3871,45.4847,71942.0
2021-06-29 10:55:00,51.26,51.31,51.23,51.27,25213.0,45.4847,45.529,45.4581,45.4936,25213.0
2021-06-29 11:00:00,51.27,51.37,51.26,51.36,28561.0,45.4936,45.5823,45.4847,45.5734,28561.0
2021-06-29 11:05:00,51.37,51.47,51.32,51.46,41610.0,45.5823,45.671,45.5379,45.6621,41610.0
2021-06-29 11:10:00,51.47,51.53,51.46,51.49,30004.0,45.671,45.7243,45.6621,45.6888,30004.0
2021-06-29 11:15:00,51.49,51.51,51.47,51.48,30420.0,45.6888,45.7065,45.671,45.6799,30420.0
2021-06-29 11:20:00,51.49,51.51,51.46,51.48,20311.0,45.6888,45.7065,45.6621,45.6799,20311.0
2021-06-29 11:25:00,51.47,51.5,51.44,51.47,37125.0,45.671,45.6976,45.6444,45.671,37125.0
2021-06-29 11:30:00,51.46,51.47,51.38,51.45,73507.0,45.6621,45.671,45.5912,45.6533,73507.0
2021-06-29 11:35:00,51.45,51.54,51.43,51.52,95675.0,45.6533,45.7331,45.6355,45.7154,95675.0
2021-06-29 11:40:00,51.51,51.54,51.49,51.5,13034.0,45.7065,45.7331,45.6888,45.6976,13034.0
2021-06-29 11:45:00,51.5,51.54,51.49,51.51,13556.0,45.6976,45.7331,45.6888,45.7065,13556.0
2021-06-29 11:50:00,51.51,51.55,51.5,51.53,16588.0,45.7065,45.742,45.6976,45.7243,16588.0
2021-06-29 11:55:00,51.53,51.58,51.52,51.55,20993.0,45.7243,45.7686,45.7154,45.742,20993.0
2021-06-29 12:00:00,51.55,51.58,51.48,51.5,22088.0,45.742,45.7686,45.6799,45.6976,22088.0
2021-06-29 12:05:00,51.49,51.52,51.43,51.44,22800.0,45.6888,45.7154,45.6355,45.6444,22800.0
2021-06-29 12:10:00,51.45,51.47,51.38,51.38,16717.0,45.6533,45.671,45.5912,45.5912,16717.0
2021-06-29 12:15:00,51.39,51.39,51.32,51.33,14842.0,45.6,45.6,45.5379,45.5468,14842.0
2021-06-29 12:20:00,51.33,51.34,51.18,51.2,31961.0,45.5468,45.5557,45.4137,45.4314,31961.0
2021-06-29 12:25:00,51.2,51.25,51.17,51.17,17481.0,45.4314,45.4758,45.4048,45.4048,17481.0
2021-06-29 12:30:00,51.18,51.19,51.11,51.11,12311.0,45.4137,45.4226,45.3516,45.3516,12311.0
2021-06-29 12:35:00,51.1,51.17,51.09,51.16,16378.0,45.3427,45.4048,45.3338,45.3959,16378.0
2021-06-29 12:40:00,51.17,51.18,51.13,51.13,13370.0,45.4048,45.4137,45.3693,45.3693,13370.0
2021-06-29 12:45:00,51.12,51.14,51.09,51.1,17464.0,45.3605,45.3782,45.3338,45.3427,17464.0
2021-06-29 12:50:00,51.11,51.11,51.04,51.05,20016.0,45.3516,45.3516,45.2895,45.2983,20016.0
2021-06-29 12:55:00,51.04,51.08,51.02,51.04,14851.0,45.2895,45.325,45.2717,45.2895,14851.0
2021-06-29 13:00:00,51.04,51.05,50.98,51.04,36696.0,45.2895,45.2983,45.2362,45.2895,36696.0
2021-06-29 13:05:00,51.04,51.04,51.01,51.02,9536.0,45.2895,45.2895,45.2628,45.2717,9536.0
2021-06-29 13:10:00,51.02,51.04,51.0,51.03,40824.0,45.2717,45.2895,45.254,45.2806,40824.0
2021-06-29 13:15:00,51.03,51.06,51.02,51.06,20862.0,45.2806,45.3072,45.2717,45.3072,20862.0
2021-06-29 13:20:00,51.05,51.08,51.03,51.07,15961.0,45.2983,45.325,45.2806,45.3161,15961.0
2021-06-29 13:25:00,51.07,51.11,51.06,51.1,16500.0,45.3161,45.3516,45.3072,45.3427,16500.0
2021-06-29 13:30:00,51.09,51.09,51.0,51.03,14654.0,45.3338,45.3338,45.254,45.2806,14654.0
2021-06-29 13:35:00,51.03,51.07,51.03,51.04,9603.0,45.2806,45.3161,45.2806,45.2895,9603.0
2021-06-29 13:40:00,51.04,51.04,51.02,51.04,11367.0,45.2895,45.2895,45.2717,45.2895,11367.0
2021-06-29 13:45:00,51.04,51.06,51.02,51.03,23602.0,45.2895,45.3072,45.2717,45.2806,23602.0
2021-06-29 13:50:00,51.02,51.03,50.99,51.02,14562.0,45.2717,45.2806,45.2451,45.2717,14562.0
2021-06-29 13:55:00,51.02,51.08,51.02,51.06,16931.0,45.2717,45.325,45.2717,45.3072,16931.0
2021-06-29 14:00:00,51.06,51.06,51.01,51.03,20558.0,45.3072,45.3072,45.2628,45.2806,20558.0
2021-06-29 14:05:00,51.03,51.03,50.95,50.98,26338.0,45.2806,45.2806,45.2096,45.2362,26338.0
2021-06-29 14:10:00,50.98,50.99,50.93,50.94,18150.0,45.2362,45.2451,45.1919,45.2007,18150.0
2021-06-29 14:15:00,50.94,50.96,50.93,50.95,9322.0,45.2007,45.2185,45.1919,45.2096,9322.0
2021-06-29 14:20:00,50.95,50.97,50.94,50.96,23778.0,45.2096,45.2274,45.2007,45.2185,23778.0
2021-06-29 14:25:00,50.97,51.01,50.95,50.96,17826.0,45.2274,45.2628,45.2096,45.2185,17826.0
2021-06-29 14:30:00,50.97,50.98,50.94,50.94,36610.0,45.2274,45.2362,45.2007,45.2007,36610.0
2021-06-29 14:35:00,50.95,50.97,50.87,50.87,56790.0,45.2096,45.2274,45.1386,45.1386,56790.0
2021-06-29 14:40:00,50.87,50.93,50.87,50.92,16251.0,45.1386,45.1919,45.1386,45.183,16251.0
2021-06-29 14:45:00,50.93,50.96,50.91,50.96,30378.0,45.1919,45.2185,45.1741,45.2185,30378.0
2021-06-29 14:50:00,50.96,50.97,50.94,50.95,17376.0,45.2185,45.2274,45.2007,45.2096,17376.0
2021-06-29 14:55:00,50.96,51.01,50.95,51.0,15473.0,45.2185,45.2628,45.2096,45.254,15473.0
2021-06-29 15:00:00,50.99,51.01,50.97,50.98,16214.0,45.2451,45.2628,45.2274,45.2362,16214.0
2021-06-29 15:05:00,50.98,51.03,50.97,51.02,23382.0,45.2362,45.2806,45.2274,45.2717,23382.0
2021-06-29 15:10:00,51.02,51.08,51.01,51.07,22874.0,45.2717,45.325,45.2628,45.3161,22874.0
2021-06-29 15:15:00,51.05,51.07,51.03,51.06,25222.0,45.2983,45.3161,45.2806,45.3072,25222.0
2021-06-29 15:20:00,51.05,51.07,51.03,51.05,17981.0,45.2983,45.3161,45.2806,45.2983,17981.0
2021-06-29 15:25:00,51.06,51.09,51.05,51.08,18316.0,45.3072,45.3338,45.2983,45.325,18316.0
2021-06-29 15:30:00,51.08,51.08,51.02,51.03,43427.0,45.325,45.325,45.2717,45.2806,43427.0
2021-06-29 15:35:00,51.03,51.04,51.0,51.02,33110.0,45.2806,45.2895,45.254,45.2717,33110.0
2021-06-29 15:40:00,51.03,51.03,50.99,51.01,87909.0,45.2806,45.2806,45.2451,45.2628,87909.0
2021-06-29 15:45:00,51.01,51.03,51.0,51.0,50018.0,45.2628,45.2806,45.254,45.254,50018.0
2021-06-29 15:50:00,51.01,51.08,51.0,51.05,106617.0,45.2628,45.325,45.254,45.2983,106617.0
2021-06-29 15:55:00,51.06,51.06,51.0,51.02,220228.0,45.3072,45.3072,45.254,45.2717,220228.0
2021-06-30 09:30:00,50.72,50.83,50.58,50.72,96617.0,45.0055,45.1031,44.8813,45.0055,96617.0
2021-06-30 09:35:00,50.72,50.83,50.67,50.76,58587.0,45.0055,45.1031,44.9612,45.041,58587.0
2021-06-30 09:40:00,50.77,50.9,50.76,50.76,27438.0,45.0499,45.1652,45.041,45.041,27438.0
2021-06-30 09:45:00,50.77,50.78,50.55,50.67,61551.0,45.0499,45.0588,44.8547,44.9612,61551.0
2021-06-30 09:50:00,50.66,50.8,50.64,50.67,40347.0,44.9523,45.0765,44.9345,44.9612,40347.0
2021-06-30 09:55:00,50.68,50.73,50.64,50.71,22171.0,44.97,45.0144,44.9345,44.9966,22171.0
2021-06-30 10:00:00,50.71,50.73,50.64,50.69,40037.0,44.9966,45.0144,44.9345,44.9789,40037.0
2021-06-30 10:05:00,50.68,50.79,50.64,50.77,59363.0,44.97,45.0676,44.9345,45.0499,59363.0
2021-06-30 10:10:00,50.77,50.85,50.77,50.84,30800.0,45.0499,45.1209,45.0499,45.112,30800.0
2021-06-30 10:15:00,50.83,50.86,50.77,50.8,23908.0,45.1031,45.1297,45.0499,45.0765,23908.0
2021-06-30 10:20:00,50.8,50.91,50.8,50.89,36371.0,45.0765,45.1741,45.0765,45.1564,36371.0
2021-06-30 10:25:00,50.88,50.92,50.83,50.87,12214.0,45.1475,45.183,45.1031,45.1386,12214.0
2021-06-30 10:30:00,50.88,50.93,50.81,50.92,17538.0,45.1475,45.1919,45.0854,45.183,17538.0
2021-06-30 10:35:00,50.92,50.98,50.89,50.98,15327.0,45.183,45.2362,45.1564,45.2362,15327.0
2021-06-30 10:40:00,50.98,51.0,50.9,50.98,33807.0,45.2362,45.254,45.1652,45.2362,33807.0
2021-06-30 10:45:00,50.98,51.05,50.97,51.04,45686.0,45.2362,45.2983,45.2274,45.2895,45686.0
2021-06-30 10:50:00,51.05,51.08,50.98,51.01,64710.0,45.2983,45.325,45.2362,45.2628,64710.0
2021-06-30 10:55:00,51.01,51.07,50.95,51.04,96038.0,45.2628,45.3161,45.2096,45.2895,96038.0
2021-06-30 11:00:00,51.05,51.08,50.9,50.91,27329.0,45.2983,45.325,45.1652,45.1741,27329.0
2021-06-30 11:05:00,50.89,50.9,50.77,50.8,41383.0,45.1564,45.1652,45.0499,45.0765,41383.0
2021-06-30 11:10:00,50.8,50.91,50.79,50.89,20968.0,45.0765,45.1741,45.0676,45.1564,20968.0
2021-06-30 11:15:00,50.89,50.97,50.88,50.95,25748.0,45.1564,45.2274,45.1475,45.2096,25748.0
2021-06-30 11:20:00,50.95,51.04,50.95,51.04,17645.0,45.2096,45.2895,45.2096,45.2895,17645.0
2021-06-30 11:25:00,51.04,51.06,50.99,51.03,26796.0,45.2895,45.3072,45.2451,45.2806,26796.0
2021-06-30 11:30:00,51.03,51.04,50.97,51.01,13367.0,45.2806,45.2895,45.2274,45.2628,13367.0
2021-06-30 11:35:00,51.01,51.1,51.01,51.09,36793.0,45.2628,45.3427,45.2628,45.3338,36793.0
2021-06-30 11:40:00,51.09,51.18,51.04,51.18,58505.0,45.3338,45.4137,45.2895,45.4137,58505.0
2021-06-30 11:45:00,51.17,51.2,51.1,51.11,151630.0,45.4048,45.4314,45.3427,45.3516,151630.0
2021-06-30 11:50:00,51.1,51.2,51.08,51.11,149642.0,45.3427,45.4314,45.325,45.3516,149642.0
2021-06-30 11:55:00,51.11,51.18,51.09,51.12,43638.0,45.3516,45.4137,45.3338,45.3605,43638.0
2021-06-30 12:00:00,51.11,51.22,51.1,51.22,26933.0,45.3516,45.4492,45.3427,45.4492,26933.0
2021-06-30 12:05:00,51.22,51.27,51.2,51.24,27064.0,45.4492,45.4936,45.4314,45.4669,27064.0
2021-06-30 12:10:00,51.23,51.31,51.23,51.28,21370.0,45.4581,45.529,45.4581,45.5024,21370.0
2021-06-30 12:15:00,51.28,51.28,51.2,51.23,17607.0,45.5024,45.5024,45.4314,45.4581,17607.0
2021-06-30 12:20:00,51.24,51.3,51.23,51.3,20851.0,45.4669,45.5202,45.4581,45.5202,20851.0
2021-06-30 12:25:00,51.3,51.32,51.26,51.29,17184.0,45.5202,45.5379,45.4847,45.5113,17184.0
2021-06-30 12:30:00,51.29,51.35,51.29,51.3,24077.0,45.5113,45.5645,45.5113,45.5202,24077.0
2021-06-30 12:35:00,51.3,51.35,51.29,51.3,17110.0,45.5202,45.5645,45.5113,45.5202,17110.0
2021-06-30 12:40:00,51.3,51.34,51.27,51.33,14787.0,45.5202,45.5557,45.4936,45.5468,14787.0
2021-06-30 12:45:00,51.34,51.38,51.33,51.35,12976.0,45.5557,45.5912,45.5468,45.5645,12976.0
2021-06-30 12:50:00,51.36,51.36,51.32,51.35,10924.0,45.5734,45.5734,45.5379,45.5645,10924.0
2021-06-30 12:55:00,51.35,51.35,51.26,51.27,22519.0,45.5645,45.5645,45.4847,45.4936,22519.0
2021-06-30 13:00:00,51.26,51.27,51.22,51.23,16438.0,45.4847,45.4936,45.4492,45.4581,16438.0
2021-06-30 13:05:00,51.23,51.24,51.2,51.2,21971.0,45.4581,45.4669,45.4314,45.4314,21971.0
2021-06-30 13:10:00,51.2,51.21,51.09,51.09,26021.0,45.4314,45.4403,45.3338,45.3338,26021.0
2021-06-30 13:15:00,51.1,51.12,51.08,51.11,18932.0,45.3427,45.3605,45.325,45.3516,18932.0
2021-06-30 13:20:00,51.11,51.16,51.1,51.11,51712.0,45.3516,45.3959,45.3427,45.3516,51712.0
2021-06-30 13:25:00,51.11,51.15,51.09,51.11,18336.0,45.3516,45.3871,45.3338,45.3516,18336.0
2021-06-30 13:30:00,51.12,51.19,51.11,51.16,45995.0,45.3605,45.4226,45.3516,45.3959,45995.0
2021-06-30 13:35:00,51.15,51.15,51.09,51.12,25285.0,45.3871,45.3871,45.3338,45.3605,25285.0
2021-06-30 13:40:00,51.11,51.15,51.08,51.14,23053.0,45.3516,45.3871,45.325,45.3782,23053.0
2021-06-30 13:45:00,51.14,51.18,51.13,51.18,12293.0,45.3782,45.4137,45.3693,45.4137,12293.0
2021-06-30 13:50:00,51.17,51.17,51.13,51.14,22435.0,45.4048,45.4048,45.3693,45.3782,22435.0
2021-06-30 13:55:00,51.13,51.14,51.0,51.05,81128.0,45.3693,45.3782,45.254,45.2983,81128.0
2021-06-30 14:00:00,51.05,51.08,51.02,51.04,38122.0,45.2983,45.325,45.2717,45.2895,38122.0
2021-06-30 14:05:00,51.04,51.05,51.02,51.03,19482.0,45.2895,45.2983,45.2717,45.2806,19482.0
2021-06-30 14:10:00,51.02,51.04,50.99,51.03,22378.0,45.2717,45.2895,45.2451,45.2806,22378.0
2021-06-30 14:15:00,51.02,51.12,51.0,51.12,40824.0,45.2717,45.3605,45.254,45.3605,40824.0
2021-06-30 14:20:00,51.12,51.13,51.08,51.11,46016.0,45.3605,45.3693,45.325,45.3516,46016.0
2021-06-30 14:25:00,51.11,51.14,51.1,51.1,24827.0,45.3516,45.3782,45.3427,45.3427,24827.0
2021-06-30 14:30:00,51.1,51.1,51.05,51.07,19735.0,45.3427,45.3427,45.2983,45.3161,19735.0
2021-06-30 14:35:00,51.06,51.12,51.04,51.08,41532.0,45.3072,45.3605,45.2895,45.325,41532.0
2021-06-30 14:40:00,51.08,51.1,51.04,51.1,33659.0,45.325,45.3427,45.2895,45.3427,33659.0
2021-06-30 14:45:00,51.11,51.21,51.1,51.14,86660.0,45.3516,45.4403,45.3427,45.3782,86660.0
2021-06-30 14:50:00,51.14,51.18,51.12,51.14,45389.0,45.3782,45.4137,45.3605,45.3782,45389.0
2021-06-30 14:55:00,51.14,51.17,51.11,51.13,18831.0,45.3782,45.4048,45.3516,45.3693,18831.0
2021-06-30 15:00:00,51.13,51.13,51.09,51.1,18470.0,45.3693,45.3693,45.3338,45.3427,18470.0
2021-06-30 15:05:00,51.09,51.1,51.07,51.1,18975.0,45.3338,45.3427,45.3161,45.3427,18975.0
2021-06-30 15:10:00,51.1,51.1,51.08,51.1,17659.0,45.3427,45.3427,45.325,45.3427,17659.0
2021-06-30 15:15:00,51.09,51.11,51.08,51.1,15595.0,45.3338,45.3516,45.325,45.3427,15595.0
2021-06-30 15:20:00,51.1,51.18,51.09,51.16,34080.0,45.3427,45.4137,45.3338,45.3959,34080.0
2021-06-30 15:25:00,51.15,51.17,51.13,51.15,21893.0,45.3871,45.4048,45.3693,45.3871,21893.0
2021-06-30 15:30:00,51.15,51.15,51.13,51.14,27789.0,45.3871,45.3871,45.3693,45.3782,27789.0
2021-06-30 15:35:00,51.13,51.17,51.11,51.16,50624.0,45.3693,45.4048,45.3516,45.3959,50624.0
2021-06-30 15:40:00,51.16,51.17,51.1,51.13,70495.0,45.3959,45.4048,45.3427,45.3693,70495.0
2021-06-30 15:45:00,51.13,51.14,51.1,51.11,40471.0,45.3693,45.3782,45.3427,45.3516,40471.0
2021-06-30 15:50:00,51.1,51.23,51.08,51.19,117388.0,45.3427,45.4581,45.325,45.4226,117388.0
2021-06-30 15:55:00,51.18,51.28,51.17,51.22,407840.0,45.4137,45.5024,45.4048,45.4492,407840.0
2021-07-01 09:30:00,51.56,51.65,51.35,51.46,102686.0,45.7509,45.8307,45.5645,45.6621,102686.0
2021-07-01 09:35:00,51.45,51.45,51.2,51.36,37677.0,45.6533,45.6533,45.4314,45.5734,37677.0
2021-07-01 09:40:00,51.33,51.45,51.29,51.43,12554.0,45.5468,45.6533,45.5113,45.6355,12554.0
2021-07-01 09:45:00,51.42,51.45,51.35,51.43,13429.0,45.6267,45.6533,45.5645,45.6355,13429.0
2021-07-01 09:50:00,51.43,51.49,51.35,51.47,14498.0,45.6355,45.6888,45.5645,45.671,14498.0
2021-07-01 09:55:00,51.48,51.48,51.36,51.39,17454.0,45.6799,45.6799,45.5734,45.6,17454.0
2021-07-01 10:00:00,51.37,51.43,51.36,51.4,11944.0,45.5823,45.6355,45.5734,45.6089,11944.0
2021-07-01 10:05:00,51.39,51.49,51.37,51.45,12296.0,45.6,45.6888,45.5823,45.6533,12296.0
2021-07-01 10:10:00,51.47,51.53,51.43,51.52,28462.0,45.671,45.7243,45.6355,45.7154,28462.0
2021-07-01 10:15:00,51.53,51.69,51.51,51.69,33773.0,45.7243,45.8662,45.7065,45.8662,33773.0
2021-07-01 10:20:00,51.69,51.74,51.54,51.54,99055.0,45.8662,45.9106,45.7331,45.7331,99055.0
2021-07-01 10:25:00,51.55,51.56,51.42,51.43,73977.0,45.742,45.7509,45.6267,45.6355,73977.0
2021-07-01 10:30:00,51.41,51.41,51.25,51.29,48757.0,45.6178,45.6178,45.4758,45.5113,48757.0
2021-07-01 10:35:00,51.28,51.28,51.16,51.24,52991.0,45.5024,45.5024,45.3959,45.4669,52991.0
2021-07-01 10:40:00,51.24,51.36,51.23,51.36,22625.0,45.4669,45.5734,45.4581,45.5734,22625.0
2021-07-01 10:45:00,51.36,51.41,51.33,51.4,14287.0,45.5734,45.6178,45.5468,45.6089,14287.0
2021-07-01 10:50:00,51.4,51.42,51.34,51.35,23120.0,45.6089,45.6267,45.5557,45.5645,23120.0
2021-07-01 10:55:00,51.35,51.38,51.31,51.31,9270.0,45.5645,45.5912,45.529,45.529,9270.0
2021-07-01 11:00:00,51.3,51.39,51.3,51.39,9787.0,45.5202,45.6,45.5202,45.6,9787.0
2021-07-01 11:05:00,51.39,51.47,51.39,51.42,12865.0,45.6,45.671,45.6,45.6267,12865.0
2021-07-01 11:10:00,51.42,51.45,51.37,51.39,37934.0,45.6267,45.6533,45.5823,45.6,37934.0
2021-07-01 11:15:00,51.4,51.41,51.35,51.36,11632.0,45.6089,45.6178,45.5645,45.5734,11632.0
2021-07-01 11:20:00,51.36,51.44,51.35,51.39,22869.0,45.5734,45.6444,45.5645,45.6,22869.0
2021-07-01 11:25:00,51.4,51.47,51.38,51.45,17645.0,45.6089,45.671,45.5912,45.6533,17645.0
2021-07-01 11:30:00,51.46,51.46,51.38,51.39,23881.0,45.6621,45.6621,45.5912,45.6,23881.0
2021-07-01 11:35:00,51.38,51.42,51.36,51.36,18926.0,45.5912,45.6267,45.5734,45.5734,18926.0
2021-07-01 11:40:00,51.37,51.38,51.32,51.38,10992.0,45.5823,45.5912,45.5379,45.5912,10992.0
2021-07-01 11:45:00,51.38,51.38,51.35,51.37,7560.0,45.5912,45.5912,45.5645,45.5823,7560.0
2021-07-01 11:50:00,51.37,51.41,51.37,51.37,6735.0,45.5823,45.6178,45.5823,45.5823,6735.0
2021-07-01 11:55:00,51.36,51.36,51.31,51.35,16825.0,45.5734,45.5734,45.529,45.5645,16825.0
2021-07-01 12:00:00,51.35,51.38,51.34,51.38,6165.0,45.5645,45.5912,45.5557,45.5912,6165.0
2021-07-01 12:05:00,51.38,51.4,51.34,51.35,7329.0,45.5912,45.6089,45.5557,45.5645,7329.0
2021-07-01 12:10:00,51.36,51.38,51.33,51.33,7870.0,45.5734,45.5912,45.5468,45.5468,7870.0
2021-07-01 12:15:00,51.33,51.36,51.33,51.36,9427.0,45.5468,45.5734,45.5468,45.5734,9427.0
2021-07-01 12:20:00,51.35,51.36,51.28,51.3,31804.0,45.5645,45.5734,45.5024,45.5202,31804.0
2021-07-01 12:25:00,51.29,51.3,51.26,51.3,12731.0,45.5113,45.5202,45.4847,45.5202,12731.0
2021-07-01 12:30:00,51.3,51.37,51.29,51.37,14098.0,45.5202,45.5823,45.5113,45.5823,14098.0
2021-07-01 12:35:00,51.37,51.38,51.35,51.38,11930.0,45.5823,45.5912,45.5645,45.5912,11930.0
2021-07-01 12:40:00,51.39,51.41,51.38,51.4,8909.0,45.6,45.6178,45.5912,45.6089,8909.0
2021-07-01 12:45:00,51.39,51.4,51.35,51.36,16542.0,45.6,45.6089,45.5645,45.5734,16542.0
2021-07-01 12:50:00,51.37,51.43,51.37,51.4,14582.0,45.5823,45.6355,45.5823,45.6089,14582.0
2021-07-01 12:55:00,51.41,51.45,51.4,51.44,14577.0,45.6178,45.6533,45.6089,45.6444,14577.0
2021-07-01 13:00:00,51.44,51.44,51.41,51.41,18673.0,45.6444,45.6444,45.6178,45.6178,18673.0
2021-07-01 13:05:00,51.41,51.44,51.4,51.43,18035.0,45.6178,45.6444,45.6089,45.6355,18035.0
2021-07-01 13:10:00,51.43,51.46,51.42,51.44,9821.0,45.6355,45.6621,45.6267,45.6444,9821.0
2021-07-01 13:15:00,51.45,51.47,51.44,51.47,11725.0,45.6533,45.671,45.6444,45.671,11725.0
2021-07-01 13:20:00,51.48,51.49,51.46,51.46,9671.0,45.6799,45.6888,45.6621,45.6621,9671.0
2021-07-01 13:25:00,51.47,51.47,51.43,51.43,13626.0,45.671,45.671,45.6355,45.6355,13626.0
2021-07-01 13:30:00,51.44,51.44,51.36,51.37,61903.0,45.6444,45.6444,45.5734,45.5823,61903.0
2021-07-01 13:35:00,51.36,51.39,51.34,51.39,15324.0,45.5734,45.6,45.5557,45.6,15324.0
2021-07-01 13:40:00,51.39,51.4,51.38,51.39,8420.0,45.6,45.6089,45.5912,45.6,8420.0
2021-07-01 13:45:00,51.38,51.42,51.37,51.41,18578.0,45.5912,45.6267,45.5823,45.6178,18578.0
2021-07-01 13:50:00,51.41,51.45,51.4,51.43,8848.0,45.6178,45.6533,45.6089,45.6355,8848.0
2021-07-01 13:55:00,51.43,51.47,51.4,51.4,28572.0,45.6355,45.671,45.6089,45.6089,28572.0
2021-07-01 14:00:00,51.41,51.41,51.36,51.36,25094.0,45.6178,45.6178,45.5734,45.5734,25094.0
2021-07-01 14:05:00,51.36,51.37,51.28,51.28,28084.0,45.5734,45.5823,45.5024,45.5024,28084.0
2021-07-01 14:10:00,51.29,51.34,51.28,51.34,7256.0,45.5113,45.5557,45.5024,45.5557,7256.0
2021-07-01 14:15:00,51.33,51.37,51.32,51.36,13134.0,45.5468,45.5823,45.5379,45.5734,13134.0
2021-07-01 14:20:00,51.36,51.4,51.33,51.4,17821.0,45.5734,45.6089,45.5468,45.6089,17821.0
2021-07-01 14:25:00,51.39,51.41,51.38,51.39,23252.0,45.6,45.6178,45.5912,45.6,23252.0
2021-07-01 14:30:00,51.4,51.41,51.37,51.4,21349.0,45.6089,45.6178,45.5823,45.6089,21349.0
2021-07-01 14:35:00,51.4,51.4,51.36,51.38,16612.0,45.6089,45.6089,45.5734,45.5912,16612.0
2021-07-01 14:40:00,51.38,51.4,51.36,51.36,12740.0,45.5912,45.6089,45.5734,45.5734,12740.0
2021-07-01 14:45:00,51.36,51.36,51.34,51.36,23821.0,45.5734,45.5734,45.5557,45.5734,23821.0
2021-07-01 14:50:00,51.36,51.4,51.35,51.36,28337.0,45.5734,45.6089,45.5645,45.5734,28337.0
2021-07-01 14:55:00,51.36,51.41,51.34,51.4,22583.0,45.5734,45.6178,45.5557,45.6089,22583.0
2021-07-01 15:00:00,51.4,51.4,51.35,51.38,27398.0,45.6089,45.6089,45.5645,45.5912,27398.0
2021-07-01 15:05:00,51.38,51.38,51.34,51.36,16885.0,45.5912,45.5912,45.5557,45.5734,16885.0
2021-07-01 15:10:00,51.36,51.37,51.35,51.37,16069.0,45.5734,45.5823,45.5645,45.5823,16069.0
2021-07-01 15:15:00,51.37,51.4,51.34,51.4,23430.0,45.5823,45.6089,45.5557,45.6089,23430.0
2021-07-01 15:20:00,51.39,51.41,51.38,51.39,25150.0,45.6,45.6178,45.5912,45.6,25150.0
2021-07-01 15:25:00,51.38,51.39,51.34,51.36,29348.0,45.5912,45.6,45.5557,45.5734,29348.0
2021-07-01 15:30:00,51.36,51.4,51.31,51.31,48331.0,45.5734,45.6089,45.529,45.529,48331.0
2021-07-01 15:35:00,51.32,51.37,51.31,51.37,35953.0,45.5379,45.5823,45.529,45.5823,35953.0
2021-07-01 15:40:00,51.37,51.41,51.35,51.4,36290.0,45.5823,45.6178,45.5645,45.6089,36290.0
2021-07-01 15:45:00,51.4,51.44,51.38,51.41,54228.0,45.6089,45.6444,45.5912,45.6178,54228.0
2021-07-01 15:50:00,51.41,51.42,51.3,51.33,63120.0,45.6178,45.6267,45.5202,45.5468,63120.0
2021-07-01 15:55:00,51.32,51.43,51.32,51.43,157358.0,45.5379,45.6355,45.5379,45.6355,157358.0
2021-07-02 09:30:00,51.4,51.53,51.14,51.22,50433.0,45.6089,45.7243,45.3782,45.4492,50433.0
2021-07-02 09:35:00,51.23,51.23,51.07,51.11,23807.0,45.4581,45.4581,45.3161,45.3516,23807.0
2021-07-02 09:40:00,51.1,51.17,51.06,51.09,23808.0,45.3427,45.4048,45.3072,45.3338,23808.0
2021-07-02 09:45:00,51.09,51.16,51.07,51.14,17287.0,45.3338,45.3959,45.3161,45.3782,17287.0
2021-07-02 09:50:00,51.14,51.21,51.12,51.16,18670.0,45.3782,45.4403,45.3605,45.3959,18670.0
2021-07-02 09:55:00,51.15,51.15,51.09,51.12,8909.0,45.3871,45.3871,45.3338,45.3605,8909.0
2021-07-02 10:00:00,51.14,51.17,51.06,51.17,19587.0,45.3782,45.4048,45.3072,45.4048,19587.0
2021-07-02 10:05:00,51.16,51.17,51.13,51.14,18030.0,45.3959,45.4048,45.3693,45.3782,18030.0
2021-07-02 10:10:00,51.14,51.16,51.05,51.07,38860.0,45.3782,45.3959,45.2983,45.3161,38860.0
2021-07-02 10:15:00,51.06,51.11,51.01,51.01,11848.0,45.3072,45.3516,45.2628,45.2628,11848.0
2021-07-02 10:20:00,51.01,51.07,50.99,51.04,13104.0,45.2628,45.3161,45.2451,45.2895,13104.0
2021-07-02 10:25:00,51.05,51.09,51.04,51.08,13467.0,45.2983,45.3338,45.2895,45.325,13467.0
2021-07-02 10:30:00,51.08,51.18,51.07,51.12,56198.0,45.325,45.4137,45.3161,45.3605,56198.0
2021-07-02 10:35:00,51.12,51.12,51.07,51.11,18191.0,45.3605,45.3605,45.3161,45.3516,18191.0
2021-07-02 10:40:00,51.1,51.19,51.1,51.18,19736.0,45.3427,45.4226,45.3427,45.4137,19736.0
2021-07-02 10:45:00,51.18,51.22,51.14,51.15,25214.0,45.4137,45.4492,45.3782,45.3871,25214.0
2021-07-02 10:50:00,51.15,51.18,51.13,51.15,12081.0,45.3871,45.4137,45.3693,45.3871,12081.0
2021-07-02 10:55:00,51.16,51.17,51.12,51.15,45546.0,45.3959,45.4048,45.3605,45.3871,45546.0
2021-07-02 11:00:00,51.15,51.18,51.1,51.11,22861.0,45.3871,45.4137,45.3427,45.3516,22861.0
2021-07-02 11:05:00,51.12,51.12,51.1,51.12,21945.0,45.3605,45.3605,45.3427,45.3605,21945.0
2021-07-02 11:10:00,51.12,51.14,51.11,51.11,16482.0,45.3605,45.3782,45.3516,45.3516,16482.0
2021-07-02 11:15:00,51.12,51.12,51.07,51.09,22500.0,45.3605,45.3605,45.3161,45.3338,22500.0
2021-07-02 11:20:00,51.1,51.15,51.08,51.15,48309.0,45.3427,45.3871,45.325,45.3871,48309.0
2021-07-02 11:25:00,51.15,51.2,51.14,51.15,20815.0,45.3871,45.4314,45.3782,45.3871,20815.0
2021-07-02 11:30:00,51.15,51.16,51.14,51.14,10666.0,45.3871,45.3959,45.3782,45.3782,10666.0
2021-07-02 11:35:00,51.14,51.14,51.09,51.14,31622.0,45.3782,45.3782,45.3338,45.3782,31622.0
2021-07-02 11:40:00,51.13,51.13,51.05,51.05,12175.0,45.3693,45.3693,45.2983,45.2983,12175.0
2021-07-02 11:45:00,51.05,51.08,51.05,51.07,12374.0,45.2983,45.325,45.2983,45.3161,12374.0
2021-07-02 11:50:00,51.07,51.1,51.04,51.07,22177.0,45.3161,45.3427,45.2895,45.3161,22177.0
2021-07-02 11:55:00,51.07,51.15,51.06,51.14,17729.0,45.3161,45.3871,45.3072,45.3782,17729.0
2021-07-02 12:00:00,51.15,51.16,51.13,51.15,24008.0,45.3871,45.3959,45.3693,45.3871,24008.0
2021-07-02 12:05:00,51.15,51.16,51.14,51.15,13684.0,45.3871,45.3959,45.3782,45.3871,13684.0
2021-07-02 12:10:00,51.15,51.15,51.11,51.13,13948.0,45.3871,45.3871,45.3516,45.3693,13948.0
2021-07-02 12:15:00,51.14,51.16,51.13,51.16,14731.0,45.3782,45.3959,45.3693,45.3959,14731.0
2021-07-02 12:20:00,51.16,51.17,51.12,51.14,12191.0,45.3959,45.4048,45.3605,45.3782,12191.0
2021-07-02 12:25:00,51.15,51.19,51.14,51.18,22934.0,45.3871,45.4226,45.3782,45.4137,22934.0
2021-07-02 12:30:00,51.18,51.2,51.16,51.19,27932.0,45.4137,45.4314,45.3959,45.4226,27932.0
2021-07-02 12:35:00,51.18,51.24,51.17,51.21,44595.0,45.4137,45.4669,45.4048,45.4403,44595.0
2021-07-02 12:40:00,51.21,51.28,51.21,51.28,14913.0,45.4403,45.5024,45.4403,45.5024,14913.0
2021-07-02 12:45:00,51.27,51.27,51.25,51.25,19455.0,45.4936,45.4936,45.4758,45.4758,19455.0
2021-07-02 12:50:00,51.26,51.32,51.25,51.29,28564.0,45.4847,45.5379,45.4758,45.5113,28564.0
2021-07-02 12:55:00,51.29,51.3,51.26,51.29,26228.0,45.5113,45.5202,45.4847,45.5113,26228.0
2021-07-02 13:00:00,51.29,51.39,51.28,51.37,30452.0,45.5113,45.6,45.5024,45.5823,30452.0
2021-07-02 13:05:00,51.37,51.37,51.32,51.33,9974.0,45.5823,45.5823,45.5379,45.5468,9974.0
2021-07-02 13:10:00,51.33,51.33,51.26,51.27,23857.0,45.5468,45.5468,45.4847,45.4936,23857.0
2021-07-02 13:15:00,51.27,51.31,51.26,51.29,16194.0,45.4936,45.529,45.4847,45.5113,16194.0
2021-07-02 13:20:00,51.3,51.33,51.29,51.32,18044.0,45.5202,45.5468,45.5113,45.5379,18044.0
2021-07-02 13:25:00,51.33,51.33,51.28,51.29,15477.0,45.5468,45.5468,45.5024,45.5113,15477.0
2021-07-02 13:30:00,51.29,51.31,51.26,51.27,57193.0,45.5113,45.529,45.4847,45.4936,57193.0
2021-07-02 13:35:00,51.27,51.27,51.24,51.25,20345.0,45.4936,45.4936,45.4669,45.4758,20345.0
2021-07-02 13:40:00,51.25,51.27,51.2,51.24,42224.0,45.4758,45.4936,45.4314,45.4669,42224.0
2021-07-02 13:45:00,51.23,51.23,51.2,51.21,15923.0,45.4581,45.4581,45.4314,45.4403,15923.0
2021-07-02 13:50:00,51.21,51.21,51.17,51.19,16997.0,45.4403,45.4403,45.4048,45.4226,16997.0
2021-07-02 13:55:00,51.18,51.21,51.17,51.2,24945.0,45.4137,45.4403,45.4048,45.4314,24945.0
2021-07-02 14:00:00,51.21,51.25,51.19,51.25,16915.0,45.4403,45.4758,45.4226,45.4758,16915.0
2021-07-02 14:05:00,51.25,51.28,51.24,51.28,20291.0,45.4758,45.5024,45.4669,45.5024,20291.0
2021-07-02 14:10:00,51.27,51.32,51.27,51.3,18753.0,45.4936,45.5379,45.4936,45.5202,18753.0
2021-07-02 14:15:00,51.3,51.31,51.29,51.29,19119.0,45.5202,45.529,45.5113,45.5113,19119.0
2021-07-02 14:20:00,51.3,51.33,51.29,51.3,23664.0,45.5202,45.5468,45.5113,45.5202,23664.0
2021-07-02 14:25:00,51.3,51.32,51.27,51.3,16036.0,45.5202,45.5379,45.4936,45.5202,16036.0
2021-07-02 14:30:00,51.3,51.32,51.29,51.31,13122.0,45.5202,45.5379,45.5113,45.529,13122.0
2021-07-02 14:35:00,51.31,51.32,51.25,51.27,16722.0,45.529,45.5379,45.4758,45.4936,16722.0
2021-07-02 14:40:00,51.26,51.3,51.24,51.26,26280.0,45.4847,45.5202,45.4669,45.4847,26280.0
2021-07-02 14:45:00,51.26,51.26,51.23,51.23,23480.0,45.4847,45.4847,45.4581,45.4581,23480.0
2021-07-02 14:50:00,51.23,51.28,51.23,51.26,31454.0,45.4581,45.5024,45.4581,45.4847,31454.0
2021-07-02 14:55:00,51.26,51.27,51.2,51.22,22000.0,45.4847,45.4936,45.4314,45.4492,22000.0
2021-07-02 15:00:00,51.22,51.26,51.21,51.23,29457.0,45.4492,45.4847,45.4403,45.4581,29457.0
2021-07-02 15:05:00,51.23,51.29,51.23,51.28,23680.0,45.4581,45.5113,45.4581,45.5024,23680.0
2021-07-02 15:10:00,51.28,51.34,51.27,51.33,22810.0,45.5024,45.5557,45.4936,45.5468,22810.0
2021-07-02 15:15:00,51.33,51.35,51.32,51.33,26686.0,45.5468,45.5645,45.5379,45.5468,26686.0
2021-07-02 15:20:00,51.32,51.32,51.28,51.29,21293.0,45.5379,45.5379,45.5024,45.5113,21293.0
2021-07-02 15:25:00,51.29,51.3,51.26,51.27,29502.0,45.5113,45.5202,45.4847,45.4936,29502.0
2021-07-02 15:30:00,51.27,51.28,51.25,51.26,29635.0,45.4936,45.5024,45.4758,45.4847,29635.0
2021-07-02 15:35:00,51.26,51.29,51.24,51.26,72741.0,45.4847,45.5113,45.4669,45.4847,72741.0
2021-07-02 15:40:00,51.27,51.27,51.22,51.22,65672.0,45.4936,45.4936,45.4492,45.4492,65672.0
2021-07-02 15:45:00,51.22,51.23,51.19,51.2,58718.0,45.4492,45.4581,45.4226,45.4314,58718.0
2021-07-02 15:50:00,51.2,51.27,51.2,51.22,132288.0,45.4314,45.4936,45.4314,45.4492,132288.0
2021-07-02 15:55:00,51.22,51.28,51.18,51.25,218692.0,45.4492,45.5024,45.4137,45.4758,218692.0
2021-07-06 09:30:00,50.99,51.1,50.62,50.63,83710.0,45.2451,45.3427,44.9168,44.9257,83710.0
2021-07-06 09:35:00,50.61,50.61,50.32,50.44,26244.0,44.9079,44.9079,44.6506,44.7571,26244.0
2021-07-06 09:40:00,50.42,50.42,50.29,50.34,58603.0,44.7393,44.7393,44.624,44.6683,58603.0
2021-07-06 09:45:00,50.34,50.46,50.32,50.43,50719.0,44.6683,44.7748,44.6506,44.7482,50719.0
2021-07-06 09:50:00,50.43,50.47,50.33,50.37,32270.0,44.7482,44.7837,44.6595,44.695,32270.0
2021-07-06 09:55:00,50.35,50.44,50.34,50.41,28332.0,44.6772,44.7571,44.6683,44.7304,28332.0
2021-07-06 10:00:00,50.4,50.4,50.17,50.19,40995.0,44.7216,44.7216,44.5175,44.5352,40995.0
2021-07-06 10:05:00,50.2,50.2,50.06,50.07,33196.0,44.5441,44.5441,44.4199,44.4288,33196.0
2021-07-06 10:10:00,50.07,50.09,49.96,49.97,52291.0,44.4288,44.4465,44.3311,44.34,52291.0
2021-07-06 10:15:00,49.96,49.99,49.77,49.83,105081.0,44.3311,44.3578,44.1626,44.2158,105081.0
2021-07-06 10:20:00,49.83,49.83,49.65,49.68,94737.0,44.2158,44.2158,44.0561,44.0827,94737.0
2021-07-06 10:25:00,49.68,49.84,49.65,49.74,86873.0,44.0827,44.2247,44.0561,44.1359,86873.0
2021-07-06 10:30:00,49.73,49.8,49.68,49.78,59010.0,44.1271,44.1892,44.0827,44.1714,59010.0
2021-07-06 10:35:00,49.78,49.84,49.72,49.79,64172.0,44.1714,44.2247,44.1182,44.1803,64172.0
2021-07-06 10:40:00,49.78,49.82,49.67,49.75,46229.0,44.1714,44.2069,44.0738,44.1448,46229.0
2021-07-06 10:45:00,49.75,49.76,49.63,49.65,41081.0,44.1448,44.1537,44.0383,44.0561,41081.0
2021-07-06 10:50:00,49.64,49.65,49.56,49.59,31336.0,44.0472,44.0561,43.9762,44.0028,31336.0
2021-07-06 10:55:00,49.59,49.59,49.43,49.45,52768.0,44.0028,44.0028,43.8609,43.8786,52768.0
2021-07-06 11:00:00,49.43,49.49,49.42,49.45,36347.0,43.8609,43.9141,43.852,43.8786,36347.0
2021-07-06 11:05:00,49.46,49.51,49.43,49.48,40344.0,43.8875,43.9318,43.8609,43.9052,40344.0
2021-07-06 11:10:00,49.47,49.47,49.36,49.45,74040.0,43.8964,43.8964,43.7987,43.8786,74040.0
2021-07-06 11:15:00,49.45,49.48,49.4,49.41,37955.0,43.8786,43.9052,43.8342,43.8431,37955.0
2021-07-06 11:20:00,49.4,49.41,49.3,49.33,40354.0,43.8342,43.8431,43.7455,43.7721,40354.0
2021-07-06 11:25:00,49.34,49.43,49.31,49.42,39599.0,43.781,43.8609,43.7544,43.852,39599.0
2021-07-06 11:30:00,49.42,49.47,49.39,49.46,45607.0,43.852,43.8964,43.8254,43.8875,45607.0
2021-07-06 11:35:00,49.47,49.48,49.42,49.45,37754.0,43.8964,43.9052,43.852,43.8786,37754.0
2021-07-06 11:40:00,49.45,49.54,49.45,49.52,30533.0,43.8786,43.9585,43.8786,43.9407,30533.0
2021-07-06 11:45:00,49.52,49.54,49.45,49.54,79373.0,43.9407,43.9585,43.8786,43.9585,79373.0
2021-07-06 11:50:00,49.52,49.52,49.33,49.37,40371.0,43.9407,43.9407,43.7721,43.8076,40371.0
2021-07-06 11:55:00,49.37,49.37,49.26,49.3,55631.0,43.8076,43.8076,43.71,43.7455,55631.0
2021-07-06 12:00:00,49.3,49.34,49.26,49.33,31426.0,43.7455,43.781,43.71,43.7721,31426.0
2021-07-06 12:05:00,49.33,49.34,49.29,49.3,18978.0,43.7721,43.781,43.7366,43.7455,18978.0
2021-07-06 12:10:00,49.3,49.46,49.3,49.43,34628.0,43.7455,43.8875,43.7455,43.8609,34628.0
2021-07-06 12:15:00,49.43,49.49,49.41,49.49,33977.0,43.8609,43.9141,43.8431,43.9141,33977.0
2021-07-06 12:20:00,49.48,49.48,49.36,49.37,27620.0,43.9052,43.9052,43.7987,43.8076,27620.0
2021-07-06 12:25:00,49.37,49.38,49.3,49.36,43678.0,43.8076,43.8165,43.7455,43.7987,43678.0
2021-07-06 12:30:00,49.36,49.37,49.26,49.3,46646.0,43.7987,43.8076,43.71,43.7455,46646.0
2021-07-06 12:35:00,49.3,49.37,49.27,49.34,30186.0,43.7455,43.8076,43.7189,43.781,30186.0
2021-07-06 12:40:00,49.35,49.37,49.29,49.33,102139.0,43.7899,43.8076,43.7366,43.7721,102139.0
2021-07-06 12:45:00,49.33,49.4,49.28,49.36,103341.0,43.7721,43.8342,43.7278,43.7987,103341.0
2021-07-06 12:50:00,49.37,49.37,49.22,49.23,41188.0,43.8076,43.8076,43.6745,43.6834,41188.0
2021-07-06 12:55:00,49.23,49.31,49.2,49.3,21113.0,43.6834,43.7544,43.6568,43.7455,21113.0
2021-07-06 13:00:00,49.3,49.31,49.22,49.3,50165.0,43.7455,43.7544,43.6745,43.7455,50165.0
2021-07-06 13:05:00,49.3,49.33,49.26,49.33,52801.0,43.7455,43.7721,43.71,43.7721,52801.0
2021-07-06 13:10:00,49.33,49.33,49.26,49.27,25892.0,43.7721,43.7721,43.71,43.7189,25892.0
2021-07-06 13:15:00,49.27,49.31,49.26,49.3,20046.0,43.7189,43.7544,43.71,43.7455,20046.0
2021-07-06 13:20:00,49.3,49.35,49.28,49.33,42920.0,43.7455,43.7899,43.7278,43.7721,42920.0
2021-07-06 13:25:00,49.34,49.42,49.3,49.41,98267.0,43.781,43.852,43.7455,43.8431,98267.0
2021-07-06 13:30:00,49.4,49.54,49.4,49.5,96848.0,43.8342,43.9585,43.8342,43.923,96848.0
2021-07-06 13:35:00,49.51,49.51,49.42,49.43,18574.0,43.9318,43.9318,43.852,43.8609,18574.0
2021-07-06 13:40:00,49.43,49.45,49.36,49.37,33680.0,43.8609,43.8786,43.7987,43.8076,33680.0
2021-07-06 13:45:00,49.37,49.37,49.3,49.33,25604.0,43.8076,43.8076,43.7455,43.7721,25604.0
2021-07-06 13:50:00,49.32,49.34,49.31,49.34,13096.0,43.7633,43.781,43.7544,43.781,13096.0
2021-07-06 13:55:00,49.34,49.39,49.33,49.36,35882.0,43.781,43.8254,43.7721,43.7987,35882.0
2021-07-06 14:00:00,49.36,49.4,49.35,49.38,46323.0,43.7987,43.8342,43.7899,43.8165,46323.0
2021-07-06 14:05:00,49.38,49.41,49.36,49.41,37345.0,43.8165,43.8431,43.7987,43.8431,37345.0
2021-07-06 14:10:00,49.41,49.43,49.39,49.41,18994.0,43.8431,43.8609,43.8254,43.8431,18994.0
2021-07-06 14:15:00,49.41,49.44,49.39,49.44,23255.0,43.8431,43.8697,43.8254,43.8697,23255.0
2021-07-06 14:20:00,49.44,49.47,49.42,49.43,28749.0,43.8697,43.8964,43.852,43.8609,28749.0
2021-07-06 14:25:00,49.43,49.45,49.42,49.45,19709.0,43.8609,43.8786,43.852,43.8786,19709.0
2021-07-06 14:30:00,49.45,49.48,49.42,49.47,27804.0,43.8786,43.9052,43.852,43.8964,27804.0
2021-07-06 14:35:00,49.47,49.48,49.44,49.45,16124.0,43.8964,43.9052,43.8697,43.8786,16124.0
2021-07-06 14:40:00,49.45,49.46,49.43,49.46,18669.0,43.8786,43.8875,43.8609,43.8875,18669.0
2021-07-06 14:45:00,49.46,49.49,49.44,49.48,33148.0,43.8875,43.9141,43.8697,43.9052,33148.0
2021-07-06 14:50:00,49.48,49.52,49.46,49.48,27270.0,43.9052,43.9407,43.8875,43.9052,27270.0
2021-07-06 14:55:00,49.48,49.52,49.48,49.5,26415.0,43.9052,43.9407,43.9052,43.923,26415.0
2021-07-06 15:00:00,49.51,49.55,49.49,49.54,39010.0,43.9318,43.9673,43.9141,43.9585,39010.0
2021-07-06 15:05:00,49.53,49.54,49.5,49.52,34920.0,43.9496,43.9585,43.923,43.9407,34920.0
2021-07-06 15:10:00,49.52,49.53,49.49,49.51,46840.0,43.9407,43.9496,43.9141,43.9318,46840.0
2021-07-06 15:15:00,49.5,49.51,49.45,49.46,32224.0,43.923,43.9318,43.8786,43.8875,32224.0
2021-07-06 15:20:00,49.46,49.48,49.42,49.44,32950.0,43.8875,43.9052,43.852,43.8697,32950.0
2021-07-06 15:25:00,49.44,49.49,49.43,49.47,22378.0,43.8697,43.9141,43.8609,43.8964,22378.0
2021-07-06 15:30:00,49.47,49.49,49.43,49.43,28535.0,43.8964,43.9141,43.8609,43.8609,28535.0
2021-07-06 15:35:00,49.44,49.45,49.42,49.44,32826.0,43.8697,43.8786,43.852,43.8697,32826.0
2021-07-06 15:40:00,49.44,49.44,49.38,49.39,39636.0,43.8697,43.8697,43.8165,43.8254,39636.0
2021-07-06 15:45:00,49.39,49.45,49.37,49.45,70537.0,43.8254,43.8786,43.8076,43.8786,70537.0
2021-07-06 15:50:00,49.45,49.51,49.42,49.44,135447.0,43.8786,43.9318,43.852,43.8697,135447.0
2021-07-06 15:55:00,49.44,49.5,49.43,49.48,382371.0,43.8697,43.923,43.8609,43.9052,382371.0
2021-07-07 09:30:00,49.21,49.57,48.93,49.57,62938.0,43.6656,43.9851,43.4172,43.9851,62938.0
2021-07-07 09:35:00,49.56,49.67,49.53,49.64,50930.0,43.9762,44.0738,43.9496,44.0472,50930.0
2021-07-07 09:40:00,49.66,49.69,49.36,49.37,27167.0,44.0649,44.0916,43.7987,43.8076,27167.0
2021-07-07 09:45:00,49.39,49.57,49.39,49.52,23657.0,43.8254,43.9851,43.8254,43.9407,23657.0
2021-07-07 09:50:00,49.5,49.52,49.29,49.3,24465.0,43.923,43.9407,43.7366,43.7455,24465.0
2021-07-07 09:55:00,49.31,49.31,49.19,49.26,37176.0,43.7544,43.7544,43.6479,43.71,37176.0
2021-07-07 10:00:00,49.26,49.29,49.19,49.26,33175.0,43.71,43.7366,43.6479,43.71,33175.0
2021-07-07 10:05:00,49.25,49.39,49.25,49.33,17228.0,43.7011,43.8254,43.7011,43.7721,17228.0
2021-07-07 10:10:00,49.33,49.36,49.25,49.3,31160.0,43.7721,43.7987,43.7011,43.7455,31160.0
2021-07-07 10:15:00,49.3,49.32,49.24,49.28,18329.0,43.7455,43.7633,43.6923,43.7278,18329.0
2021-07-07 10:20:00,49.28,49.29,49.16,49.19,20464.0,43.7278,43.7366,43.6213,43.6479,20464.0
2021-07-07 10:25:00,49.19,49.22,49.12,49.15,21467.0,43.6479,43.6745,43.5858,43.6124,21467.0
2021-07-07 10:30:00,49.15,49.17,48.91,48.92,35182.0,43.6124,43.6302,43.3994,43.4083,35182.0
2021-07-07 10:35:00,48.93,49.07,48.92,48.99,21396.0,43.4172,43.5414,43.4083,43.4704,21396.0
2021-07-07 10:40:00,49.01,49.06,48.94,49.02,16357.0,43.4882,43.5325,43.4261,43.4971,16357.0
2021-07-07 10:45:00,49.02,49.14,48.97,49.13,29298.0,43.4971,43.6035,43.4527,43.5947,29298.0
2021-07-07 10:50:00,49.12,49.14,49.04,49.04,12880.0,43.5858,43.6035,43.5148,43.5148,12880.0
2021-07-07 10:55:00,49.05,49.07,48.96,48.97,11639.0,43.5237,43.5414,43.4438,43.4527,11639.0
2021-07-07 11:00:00,48.96,49.03,48.92,48.98,22811.0,43.4438,43.5059,43.4083,43.4616,22811.0
2021-07-07 11:05:00,48.99,49.14,48.98,49.08,19458.0,43.4704,43.6035,43.4616,43.5503,19458.0
2021-07-07 11:10:00,49.08,49.18,49.08,49.17,13810.0,43.5503,43.639,43.5503,43.6302,13810.0
2021-07-07 11:15:00,49.17,49.19,49.14,49.16,22276.0,43.6302,43.6479,43.6035,43.6213,22276.0
2021-07-07 11:20:00,49.17,49.3,49.17,49.27,15189.0,43.6302,43.7455,43.6302,43.7189,15189.0
2021-07-07 11:25:00,49.27,49.32,49.25,49.29,19926.0,43.7189,43.7633,43.7011,43.7366,19926.0
2021-07-07 11:30:00,49.29,49.4,49.28,49.36,34120.0,43.7366,43.8342,43.7278,43.7987,34120.0
2021-07-07 11:35:00,49.36,49.43,49.33,49.39,17070.0,43.7987,43.8609,43.7721,43.8254,17070.0
2021-07-07 11:40:00,49.38,49.4,49.22,49.23,18447.0,43.8165,43.8342,43.6745,43.6834,18447.0
2021-07-07 11:45:00,49.23,49.26,49.15,49.17,25846.0,43.6834,43.71,43.6124,43.6302,25846.0
2021-07-07 11:50:00,49.18,49.21,49.1,49.11,31632.0,43.639,43.6656,43.568,43.5769,31632.0
2021-07-07 11:55:00,49.11,49.11,49.02,49.1,18526.0,43.5769,43.5769,43.4971,43.568,18526.0
2021-07-07 12:00:00,49.1,49.14,49.07,49.14,10441.0,43.568,43.6035,43.5414,43.6035,10441.0
2021-07-07 12:05:00,49.15,49.16,49.1,49.14,9925.0,43.6124,43.6213,43.568,43.6035,9925.0
2021-07-07 12:10:00,49.13,49.23,49.12,49.22,9942.0,43.5947,43.6834,43.5858,43.6745,9942.0
2021-07-07 12:15:00,49.23,49.27,49.21,49.27,9574.0,43.6834,43.7189,43.6656,43.7189,9574.0
2021-07-07 12:20:00,49.27,49.34,49.27,49.34,10358.0,43.7189,43.781,43.7189,43.781,10358.0
2021-07-07 12:25:00,49.35,49.35,49.3,49.3,11048.0,43.7899,43.7899,43.7455,43.7455,11048.0
2021-07-07 12:30:00,49.31,49.33,49.3,49.33,13805.0,43.7544,43.7721,43.7455,43.7721,13805.0
2021-07-07 12:35:00,49.33,49.33,49.26,49.28,12095.0,43.7721,43.7721,43.71,43.7278,12095.0
2021-07-07 12:40:00,49.27,49.27,49.15,49.19,11725.0,43.7189,43.7189,43.6124,43.6479,11725.0
2021-07-07 12:45:00,49.19,49.24,49.16,49.23,12330.0,43.6479,43.6923,43.6213,43.6834,12330.0
2021-07-07 12:50:00,49.23,49.29,49.23,49.29,14598.0,43.6834,43.7366,43.6834,43.7366,14598.0
2021-07-07 12:55:00,49.3,49.31,49.25,49.3,10934.0,43.7455,43.7544,43.7011,43.7455,10934.0
2021-07-07 13:00:00,49.3,49.39,49.3,49.37,37483.0,43.7455,43.8254,43.7455,43.8076,37483.0
2021-07-07 13:05:00,49.37,49.43,49.36,49.41,11734.0,43.8076,43.8609,43.7987,43.8431,11734.0
2021-07-07 13:10:00,49.4,49.4,49.36,49.38,12909.0,43.8342,43.8342,43.7987,43.8165,12909.0
2021-07-07 13:15:00,49.38,49.4,49.37,49.39,15728.0,43.8165,43.8342,43.8076,43.8254,15728.0
2021-07-07 13:20:00,49.38,49.38,49.33,49.37,13490.0,43.8165,43.8165,43.7721,43.8076,13490.0
2021-07-07 13:25:00,49.37,49.38,49.31,49.33,7987.0,43.8076,43.8165,43.7544,43.7721,7987.0
2021-07-07 13:30:00,49.33,49.37,49.32,49.33,30923.0,43.7721,43.8076,43.7633,43.7721,30923.0
2021-07-07 13:35:00,49.34,49.46,49.34,49.46,21263.0,43.781,43.8875,43.781,43.8875,21263.0
2021-07-07 13:40:00,49.45,49.48,49.44,49.48,20117.0,43.8786,43.9052,43.8697,43.9052,20117.0
2021-07-07 13:45:00,49.48,49.53,49.47,49.52,17861.0,43.9052,43.9496,43.8964,43.9407,17861.0
2021-07-07 13:50:00,49.51,49.51,49.42,49.45,21325.0,43.9318,43.9318,43.852,43.8786,21325.0
2021-07-07 13:55:00,49.46,49.47,49.4,49.41,11772.0,43.8875,43.8964,43.8342,43.8431,11772.0
2021-07-07 14:00:00,49.42,49.51,49.42,49.5,22160.0,43.852,43.9318,43.852,43.923,22160.0
2021-07-07 14:05:00,49.5,49.51,49.46,49.51,9791.0,43.923,43.9318,43.8875,43.9318,9791.0
2021-07-07 14:10:00,49.5,49.51,49.47,49.48,8988.0,43.923,43.9318,43.8964,43.9052,8988.0
2021-07-07 14:15:00,49.47,49.51,49.44,49.5,10225.0,43.8964,43.9318,43.8697,43.923,10225.0
2021-07-07 14:20:00,49.51,49.51,49.42,49.45,13487.0,43.9318,43.9318,43.852,43.8786,13487.0
2021-07-07 14:25:00,49.44,49.46,49.4,49.42,10247.0,43.8697,43.8875,43.8342,43.852,10247.0
2021-07-07 14:30:00,49.4,49.44,49.4,49.41,16745.0,43.8342,43.8697,43.8342,43.8431,16745.0
2021-07-07 14:35:00,49.4,49.4,49.32,49.36,23834.0,43.8342,43.8342,43.7633,43.7987,23834.0
2021-07-07 14:40:00,49.36,49.43,49.34,49.43,12506.0,43.7987,43.8609,43.781,43.8609,12506.0
2021-07-07 14:45:00,49.42,49.44,49.4,49.44,6800.0,43.852,43.8697,43.8342,43.8697,6800.0
2021-07-07 14:50:00,49.44,49.48,49.43,49.46,12376.0,43.8697,43.9052,43.8609,43.8875,12376.0
2021-07-07 14:55:00,49.47,49.48,49.45,49.46,10085.0,43.8964,43.9052,43.8786,43.8875,10085.0
2021-07-07 15:00:00,49.46,49.49,49.42,49.49,18420.0,43.8875,43.9141,43.852,43.9141,18420.0
2021-07-07 15:05:00,49.48,49.48,49.45,49.46,11826.0,43.9052,43.9052,43.8786,43.8875,11826.0
2021-07-07 15:10:00,49.47,49.54,49.46,49.53,15872.0,43.8964,43.9585,43.8875,43.9496,15872.0
2021-07-07 15:15:00,49.53,49.53,49.47,49.47,11283.0,43.9496,43.9496,43.8964,43.8964,11283.0
2021-07-07 15:20:00,49.48,49.53,49.48,49.53,13739.0,43.9052,43.9496,43.9052,43.9496,13739.0
2021-07-07 15:25:00,49.52,49.54,49.48,49.52,18183.0,43.9407,43.9585,43.9052,43.9407,18183.0
2021-07-07 15:30:00,49.51,49.51,49.44,49.51,29490.0,43.9318,43.9318,43.8697,43.9318,29490.0
2021-07-07 15:35:00,49.5,49.51,49.44,49.5,31963.0,43.923,43.9318,43.8697,43.923,31963.0
2021-07-07 15:40:00,49.51,49.54,49.47,49.53,28848.0,43.9318,43.9585,43.8964,43.9496,28848.0
2021-07-07 15:45:00,49.53,49.54,49.46,49.46,44256.0,43.9496,43.9585,43.8875,43.8875,44256.0
2021-07-07 15:50:00,49.47,49.55,49.46,49.5,81124.0,43.8964,43.9673,43.8875,43.923,81124.0
2021-07-07 15:55:00,49.51,49.53,49.39,49.49,243075.0,43.9318,43.9496,43.8254,43.9141,243075.0
2021-07-08 09:30:00,48.73,48.97,48.7,48.82,72367.0,43.2397,43.4527,43.2131,43.3196,72367.0
2021-07-08 09:35:00,48.82,48.82,48.55,48.67,50658.0,43.3196,43.3196,43.08,43.1865,50658.0
2021-07-08 09:40:00,48.65,48.7,48.39,48.44,47997.0,43.1687,43.2131,42.938,42.9824,47997.0
2021-07-08 09:45:00,48.47,48.65,48.39,48.65,52293.0,43.009,43.1687,42.938,43.1687,52293.0
2021-07-08 09:50:00,48.65,48.65,48.52,48.59,42804.0,43.1687,43.1687,43.0534,43.1155,42804.0
2021-07-08 09:55:00,48.59,48.62,48.48,48.49,31789.0,43.1155,43.1421,43.0179,43.0268,31789.0
2021-07-08 10:00:00,48.5,48.5,48.27,48.39,68571.0,43.0356,43.0356,42.8316,42.938,68571.0
2021-07-08 10:05:00,48.37,48.49,48.33,48.38,38427.0,42.9203,43.0268,42.8848,42.9292,38427.0
2021-07-08 10:10:00,48.37,48.42,48.3,48.35,18212.0,42.9203,42.9647,42.8582,42.9025,18212.0
2021-07-08 10:15:00,48.34,48.39,48.29,48.37,33451.0,42.8937,42.938,42.8493,42.9203,33451.0
2021-07-08 10:20:00,48.36,48.37,48.27,48.33,45629.0,42.9114,42.9203,42.8316,42.8848,45629.0
2021-07-08 10:25:00,48.33,48.39,48.18,48.39,46970.0,42.8848,42.938,42.7517,42.938,46970.0
2021-07-08 10:30:00,48.39,48.46,48.34,48.37,46535.0,42.938,43.0001,42.8937,42.9203,46535.0
2021-07-08 10:35:00,48.38,48.46,48.33,48.4,40855.0,42.9292,43.0001,42.8848,42.9469,40855.0
2021-07-08 10:40:00,48.39,48.42,48.3,48.42,32132.0,42.938,42.9647,42.8582,42.9647,32132.0
2021-07-08 10:45:00,48.42,48.42,48.26,48.3,18108.0,42.9647,42.9647,42.8227,42.8582,18108.0
2021-07-08 10:50:00,48.29,48.43,48.26,48.41,22819.0,42.8493,42.9735,42.8227,42.9558,22819.0
2021-07-08 10:55:00,48.43,48.46,48.37,48.41,20522.0,42.9735,43.0001,42.9203,42.9558,20522.0
2021-07-08 11:00:00,48.42,48.59,48.41,48.54,38510.0,42.9647,43.1155,42.9558,43.0711,38510.0
2021-07-08 11:05:00,48.54,48.58,48.51,48.56,31354.0,43.0711,43.1066,43.0445,43.0889,31354.0
2021-07-08 11:10:00,48.56,48.58,48.52,48.55,25119.0,43.0889,43.1066,43.0534,43.08,25119.0
2021-07-08 11:15:00,48.55,48.57,48.48,48.54,24587.0,43.08,43.0978,43.0179,43.0711,24587.0
2021-07-08 11:20:00,48.54,48.63,48.53,48.59,34283.0,43.0711,43.151,43.0623,43.1155,34283.0
2021-07-08 11:25:00,48.59,48.61,48.52,48.52,19089.0,43.1155,43.1332,43.0534,43.0534,19089.0
2021-07-08 11:30:00,48.52,48.65,48.51,48.64,24304.0,43.0534,43.1687,43.0445,43.1599,24304.0
2021-07-08 11:35:00,48.65,48.72,48.63,48.68,27822.0,43.1687,43.2309,43.151,43.1954,27822.0
2021-07-08 11:40:00,48.68,48.73,48.65,48.68,17666.0,43.1954,43.2397,43.1687,43.1954,17666.0
2021-07-08 11:45:00,48.68,48.78,48.66,48.73,16735.0,43.1954,43.2841,43.1776,43.2397,16735.0
2021-07-08 11:50:00,48.72,48.73,48.66,48.68,10586.0,43.2309,43.2397,43.1776,43.1954,10586.0
2021-07-08 11:55:00,48.68,48.74,48.65,48.73,14558.0,43.1954,43.2486,43.1687,43.2397,14558.0
2021-07-08 12:00:00,48.73,48.79,48.71,48.79,10112.0,43.2397,43.293,43.222,43.293,10112.0
2021-07-08 12:05:00,48.79,48.85,48.78,48.82,9296.0,43.293,43.3462,43.2841,43.3196,9296.0
2021-07-08 12:10:00,48.81,48.84,48.78,48.8,9823.0,43.3107,43.3373,43.2841,43.3018,9823.0
2021-07-08 12:15:00,48.81,48.85,48.78,48.79,20535.0,43.3107,43.3462,43.2841,43.293,20535.0
2021-07-08 12:20:00,48.8,48.84,48.76,48.77,25313.0,43.3018,43.3373,43.2663,43.2752,25313.0
2021-07-08 12:25:00,48.77,48.84,48.75,48.81,22652.0,43.2752,43.3373,43.2575,43.3107,22652.0
2021-07-08 12:30:00,48.8,48.81,48.76,48.77,15641.0,43.3018,43.3107,43.2663,43.2752,15641.0
2021-07-08 12:35:00,48.76,48.8,48.75,48.79,18485.0,43.2663,43.3018,43.2575,43.293,18485.0
2021-07-08 12:40:00,48.78,48.82,48.77,48.8,35792.0,43.2841,43.3196,43.2752,43.3018,35792.0
2021-07-08 12:45:00,48.8,48.82,48.78,48.8,18478.0,43.3018,43.3196,43.2841,43.3018,18478.0
2021-07-08 12:50:00,48.8,48.81,48.78,48.8,14568.0,43.3018,43.3107,43.2841,43.3018,14568.0
2021-07-08 12:55:00,48.8,48.86,48.79,48.83,21927.0,43.3018,43.3551,43.293,43.3285,21927.0
2021-07-08 13:00:00,48.83,48.83,48.69,48.71,27150.0,43.3285,43.3285,43.2042,43.222,27150.0
2021-07-08 13:05:00,48.71,48.74,48.69,48.7,27900.0,43.222,43.2486,43.2042,43.2131,27900.0
2021-07-08 13:10:00,48.7,48.7,48.55,48.55,21046.0,43.2131,43.2131,43.08,43.08,21046.0
2021-07-08 13:15:00,48.55,48.6,48.54,48.57,15091.0,43.08,43.1244,43.0711,43.0978,15091.0
2021-07-08 13:20:00,48.57,48.57,48.43,48.43,20170.0,43.0978,43.0978,42.9735,42.9735,20170.0
2021-07-08 13:25:00,48.43,48.46,48.38,48.45,13494.0,42.9735,43.0001,42.9292,42.9913,13494.0
2021-07-08 13:30:00,48.45,48.47,48.35,48.42,38986.0,42.9913,43.009,42.9025,42.9647,38986.0
2021-07-08 13:35:00,48.42,48.43,48.38,48.41,20330.0,42.9647,42.9735,42.9292,42.9558,20330.0
2021-07-08 13:40:00,48.41,48.42,48.37,48.41,27752.0,42.9558,42.9647,42.9203,42.9558,27752.0
2021-07-08 13:45:00,48.41,48.42,48.37,48.38,15684.0,42.9558,42.9647,42.9203,42.9292,15684.0
2021-07-08 13:50:00,48.38,48.38,48.3,48.3,37983.0,42.9292,42.9292,42.8582,42.8582,37983.0
2021-07-08 13:55:00,48.3,48.33,48.29,48.32,18602.0,42.8582,42.8848,42.8493,42.8759,18602.0
2021-07-08 14:00:00,48.32,48.32,48.23,48.26,33081.0,42.8759,42.8759,42.7961,42.8227,33081.0
2021-07-08 14:05:00,48.26,48.26,48.2,48.21,21967.0,42.8227,42.8227,42.7694,42.7783,21967.0
2021-07-08 14:10:00,48.21,48.24,48.19,48.23,14305.0,42.7783,42.8049,42.7606,42.7961,14305.0
2021-07-08 14:15:00,48.25,48.28,48.12,48.15,19844.0,42.8138,42.8404,42.6985,42.7251,19844.0
2021-07-08 14:20:00,48.14,48.18,48.13,48.14,22233.0,42.7162,42.7517,42.7073,42.7162,22233.0
2021-07-08 14:25:00,48.15,48.18,48.11,48.12,18651.0,42.7251,42.7517,42.6896,42.6985,18651.0
2021-07-08 14:30:00,48.12,48.15,48.08,48.09,37684.0,42.6985,42.7251,42.663,42.6718,37684.0
2021-07-08 14:35:00,48.09,48.11,48.05,48.09,22209.0,42.6718,42.6896,42.6363,42.6718,22209.0
2021-07-08 14:40:00,48.09,48.1,48.06,48.07,23780.0,42.6718,42.6807,42.6452,42.6541,23780.0
2021-07-08 14:45:00,48.07,48.15,48.07,48.14,32695.0,42.6541,42.7251,42.6541,42.7162,32695.0
2021-07-08 14:50:00,48.14,48.18,48.12,48.13,35655.0,42.7162,42.7517,42.6985,42.7073,35655.0
2021-07-08 14:55:00,48.14,48.18,48.14,48.16,16919.0,42.7162,42.7517,42.7162,42.734,16919.0
2021-07-08 15:00:00,48.16,48.26,48.16,48.26,27879.0,42.734,42.8227,42.734,42.8227,27879.0
2021-07-08 15:05:00,48.27,48.32,48.22,48.22,60735.0,42.8316,42.8759,42.7872,42.7872,60735.0
2021-07-08 15:10:00,48.23,48.24,48.18,48.18,27302.0,42.7961,42.8049,42.7517,42.7517,27302.0
2021-07-08 15:15:00,48.17,48.23,48.14,48.21,27699.0,42.7428,42.7961,42.7162,42.7783,27699.0
2021-07-08 15:20:00,48.22,48.26,48.18,48.25,39313.0,42.7872,42.8227,42.7517,42.8138,39313.0
2021-07-08 15:25:00,48.24,48.25,48.19,48.2,29484.0,42.8049,42.8138,42.7606,42.7694,29484.0
2021-07-08 15:30:00,48.21,48.25,48.2,48.22,41250.0,42.7783,42.8138,42.7694,42.7872,41250.0
2021-07-08 15:35:00,48.21,48.21,48.09,48.09,73470.0,42.7783,42.7783,42.6718,42.6718,73470.0
2021-07-08 15:40:00,48.09,48.12,48.03,48.09,77604.0,42.6718,42.6985,42.6186,42.6718,77604.0
2021-07-08 15:45:00,48.09,48.1,48.06,48.1,83632.0,42.6718,42.6807,42.6452,42.6807,83632.0
2021-07-08 15:50:00,48.09,48.25,48.04,48.25,161142.0,42.6718,42.8138,42.6275,42.8138,161142.0
2021-07-08 15:55:00,48.24,48.34,48.19,48.34,299042.0,42.8049,42.8937,42.7606,42.8937,299042.0
2021-07-09 09:30:00,49.32,49.37,49.09,49.15,90247.0,43.7633,43.8076,43.5592,43.6124,90247.0
2021-07-09 09:35:00,49.15,49.44,49.15,49.33,69969.0,43.6124,43.8697,43.6124,43.7721,69969.0
2021-07-09 09:40:00,49.33,49.61,49.33,49.6,61796.0,43.7721,44.0206,43.7721,44.0117,61796.0
2021-07-09 09:45:00,49.59,49.68,49.43,49.52,49895.0,44.0028,44.0827,43.8609,43.9407,49895.0
2021-07-09 09:50:00,49.53,49.64,49.53,49.62,25206.0,43.9496,44.0472,43.9496,44.0295,25206.0
2021-07-09 09:55:00,49.62,49.71,49.55,49.55,53257.0,44.0295,44.1093,43.9673,43.9673,53257.0
2021-07-09 10:00:00,49.56,49.73,49.56,49.69,47417.0,43.9762,44.1271,43.9762,44.0916,47417.0
2021-07-09 10:05:00,49.68,49.77,49.6,49.6,30255.0,44.0827,44.1626,44.0117,44.0117,30255.0
2021-07-09 10:10:00,49.61,49.78,49.59,49.72,21389.0,44.0206,44.1714,44.0028,44.1182,21389.0
2021-07-09 10:15:00,49.72,49.8,49.7,49.76,28059.0,44.1182,44.1892,44.1004,44.1537,28059.0
2021-07-09 10:20:00,49.76,49.8,49.71,49.76,45528.0,44.1537,44.1892,44.1093,44.1537,45528.0
2021-07-09 10:25:00,49.75,49.76,49.64,49.68,39745.0,44.1448,44.1537,44.0472,44.0827,39745.0
2021-07-09 10:30:00,49.68,49.75,49.58,49.58,42948.0,44.0827,44.1448,43.994,43.994,42948.0
2021-07-09 10:35:00,49.58,49.72,49.58,49.7,23433.0,43.994,44.1182,43.994,44.1004,23433.0
2021-07-09 10:40:00,49.7,49.73,49.58,49.58,39363.0,44.1004,44.1271,43.994,43.994,39363.0
2021-07-09 10:45:00,49.58,49.64,49.57,49.63,30314.0,43.994,44.0472,43.9851,44.0383,30314.0
2021-07-09 10:50:00,49.63,49.65,49.57,49.59,20459.0,44.0383,44.0561,43.9851,44.0028,20459.0
2021-07-09 10:55:00,49.59,49.6,49.42,49.46,39497.0,44.0028,44.0117,43.852,43.8875,39497.0
2021-07-09 11:00:00,49.47,49.62,49.46,49.61,36323.0,43.8964,44.0295,43.8875,44.0206,36323.0
2021-07-09 11:05:00,49.62,49.66,49.57,49.6,18111.0,44.0295,44.0649,43.9851,44.0117,18111.0
2021-07-09 11:10:00,49.61,49.62,49.54,49.58,25075.0,44.0206,44.0295,43.9585,43.994,25075.0
2021-07-09 11:15:00,49.58,49.59,49.53,49.57,17768.0,43.994,44.0028,43.9496,43.9851,17768.0
2021-07-09 11:20:00,49.58,49.62,49.56,49.56,23770.0,43.994,44.0295,43.9762,43.9762,23770.0
2021-07-09 11:25:00,49.57,49.72,49.57,49.69,118253.0,43.9851,44.1182,43.9851,44.0916,118253.0
2021-07-09 11:30:00,49.69,49.75,49.67,49.74,88280.0,44.0916,44.1448,44.0738,44.1359,88280.0
2021-07-09 11:35:00,49.74,49.78,49.73,49.75,18583.0,44.1359,44.1714,44.1271,44.1448,18583.0
2021-07-09 11:40:00,49.76,49.78,49.75,49.77,26466.0,44.1537,44.1714,44.1448,44.1626,26466.0
2021-07-09 11:45:00,49.77,49.78,49.66,49.66,27086.0,44.1626,44.1714,44.0649,44.0649,27086.0
2021-07-09 11:50:00,49.66,49.7,49.65,49.68,11227.0,44.0649,44.1004,44.0561,44.0827,11227.0
2021-07-09 11:55:00,49.68,49.71,49.62,49.64,24637.0,44.0827,44.1093,44.0295,44.0472,24637.0
2021-07-09 12:00:00,49.65,49.67,49.6,49.61,15815.0,44.0561,44.0738,44.0117,44.0206,15815.0
2021-07-09 12:05:00,49.61,49.67,49.6,49.66,15232.0,44.0206,44.0738,44.0117,44.0649,15232.0
2021-07-09 12:10:00,49.66,49.71,49.62,49.66,30866.0,44.0649,44.1093,44.0295,44.0649,30866.0
2021-07-09 12:15:00,49.66,49.7,49.64,49.69,23290.0,44.0649,44.1004,44.0472,44.0916,23290.0
2021-07-09 12:20:00,49.68,49.69,49.61,49.61,22670.0,44.0827,44.0916,44.0206,44.0206,22670.0
2021-07-09 12:25:00,49.62,49.62,49.52,49.54,11021.0,44.0295,44.0295,43.9407,43.9585,11021.0
2021-07-09 12:30:00,49.54,49.55,49.51,49.55,16097.0,43.9585,43.9673,43.9318,43.9673,16097.0
2021-07-09 12:35:00,49.56,49.59,49.54,49.58,19547.0,43.9762,44.0028,43.9585,43.994,19547.0
2021-07-09 12:40:00,49.58,49.62,49.58,49.61,11580.0,43.994,44.0295,43.994,44.0206,11580.0
2021-07-09 12:45:00,49.61,49.65,49.6,49.64,22427.0,44.0206,44.0561,44.0117,44.0472,22427.0
2021-07-09 12:50:00,49.64,49.69,49.6,49.69,17399.0,44.0472,44.0916,44.0117,44.0916,17399.0
2021-07-09 12:55:00,49.7,49.73,49.69,49.7,23654.0,44.1004,44.1271,44.0916,44.1004,23654.0
2021-07-09 13:00:00,49.71,49.77,49.7,49.75,37467.0,44.1093,44.1626,44.1004,44.1448,37467.0
2021-07-09 13:05:00,49.75,49.78,49.68,49.7,34589.0,44.1448,44.1714,44.0827,44.1004,34589.0
2021-07-09 13:10:00,49.7,49.74,49.67,49.71,38110.0,44.1004,44.1359,44.0738,44.1093,38110.0
2021-07-09 13:15:00,49.71,49.77,49.68,49.74,24014.0,44.1093,44.1626,44.0827,44.1359,24014.0
2021-07-09 13:20:00,49.74,49.74,49.71,49.72,7862.0,44.1359,44.1359,44.1093,44.1182,7862.0
2021-07-09 13:25:00,49.72,49.78,49.72,49.75,17157.0,44.1182,44.1714,44.1182,44.1448,17157.0
2021-07-09 13:30:00,49.76,49.76,49.7,49.72,12110.0,44.1537,44.1537,44.1004,44.1182,12110.0
2021-07-09 13:35:00,49.72,49.72,49.68,49.72,14696.0,44.1182,44.1182,44.0827,44.1182,14696.0
2021-07-09 13:40:00,49.72,49.8,49.72,49.8,16021.0,44.1182,44.1892,44.1182,44.1892,16021.0
2021-07-09 13:45:00,49.79,49.8,49.73,49.76,13790.0,44.1803,44.1892,44.1271,44.1537,13790.0
2021-07-09 13:50:00,49.77,49.84,49.77,49.84,12292.0,44.1626,44.2247,44.1626,44.2247,12292.0
2021-07-09 13:55:00,49.84,49.84,49.78,49.8,13477.0,44.2247,44.2247,44.1714,44.1892,13477.0
2021-07-09 14:00:00,49.8,49.82,49.77,49.77,20279.0,44.1892,44.2069,44.1626,44.1626,20279.0
2021-07-09 14:05:00,49.77,49.86,49.77,49.84,16202.0,44.1626,44.2424,44.1626,44.2247,16202.0
2021-07-09 14:10:00,49.84,49.85,49.82,49.84,20561.0,44.2247,44.2335,44.2069,44.2247,20561.0
2021-07-09 14:15:00,49.84,49.89,49.84,49.89,9771.0,44.2247,44.269,44.2247,44.269,9771.0
2021-07-09 14:20:00,49.88,49.91,49.87,49.89,23319.0,44.2602,44.2868,44.2513,44.269,23319.0
2021-07-09 14:25:00,49.89,49.94,49.88,49.91,16790.0,44.269,44.3134,44.2602,44.2868,16790.0
2021-07-09 14:30:00,49.91,49.91,49.82,49.83,15948.0,44.2868,44.2868,44.2069,44.2158,15948.0
2021-07-09 14:35:00,49.83,49.91,49.83,49.89,14065.0,44.2158,44.2868,44.2158,44.269,14065.0
2021-07-09 14:40:00,49.9,49.92,49.85,49.87,14305.0,44.2779,44.2957,44.2335,44.2513,14305.0
2021-07-09 14:45:00,49.87,49.92,49.87,49.9,9905.0,44.2513,44.2957,44.2513,44.2779,9905.0
2021-07-09 14:50:00,49.9,49.93,49.88,49.91,10017.0,44.2779,44.3045,44.2602,44.2868,10017.0
2021-07-09 14:55:00,49.92,49.95,49.9,49.93,13519.0,44.2957,44.3223,44.2779,44.3045,13519.0
2021-07-09 15:00:00,49.93,49.96,49.91,49.94,17399.0,44.3045,44.3311,44.2868,44.3134,17399.0
2021-07-09 15:05:00,49.94,49.97,49.92,49.97,9858.0,44.3134,44.34,44.2957,44.34,9858.0
2021-07-09 15:10:00,49.97,50.0,49.95,49.97,22979.0,44.34,44.3666,44.3223,44.34,22979.0
2021-07-09 15:15:00,49.97,50.0,49.94,49.99,14634.0,44.34,44.3666,44.3134,44.3578,14634.0
2021-07-09 15:20:00,49.98,50.0,49.94,49.95,21694.0,44.3489,44.3666,44.3134,44.3223,21694.0
2021-07-09 15:25:00,49.96,50.02,49.95,50.02,25609.0,44.3311,44.3844,44.3223,44.3844,25609.0
2021-07-09 15:30:00,50.02,50.04,49.99,50.0,30813.0,44.3844,44.4021,44.3578,44.3666,30813.0
2021-07-09 15:35:00,50.0,50.08,50.0,50.07,36489.0,44.3666,44.4376,44.3666,44.4288,36489.0
2021-07-09 15:40:00,50.08,50.09,49.99,50.0,49526.0,44.4376,44.4465,44.3578,44.3666,49526.0
2021-07-09 15:45:00,49.99,50.0,49.92,49.93,48169.0,44.3578,44.3666,44.2957,44.3045,48169.0
2021-07-09 15:50:00,49.94,50.01,49.93,49.95,79141.0,44.3134,44.3755,44.3045,44.3223,79141.0
2021-07-09 15:55:00,49.95,49.96,49.89,49.93,186383.0,44.3223,44.3311,44.269,44.3045,186383.0
2021-07-12 09:30:00,49.56,49.73,49.25,49.58,64193.0,43.9762,44.1271,43.7011,43.994,64193.0
2021-07-12 09:35:00,49.57,49.74,49.51,49.65,27931.0,43.9851,44.1359,43.9318,44.0561,27931.0
2021-07-12 09:40:00,49.67,49.81,49.58,49.81,32689.0,44.0738,44.198,43.994,44.198,32689.0
2021-07-12 09:45:00,49.8,50.04,49.78,50.01,71637.0,44.1892,44.4021,44.1714,44.3755,71637.0
2021-07-12 09:50:00,50.02,50.08,49.94,50.05,46127.0,44.3844,44.4376,44.3134,44.411,46127.0
2021-07-12 09:55:00,50.04,50.17,50.04,50.16,18902.0,44.4021,44.5175,44.4021,44.5086,18902.0
2021-07-12 10:00:00,50.18,50.31,50.15,50.3,31065.0,44.5264,44.6417,44.4997,44.6328,31065.0
2021-07-12 10:05:00,50.29,50.41,50.29,50.3,27834.0,44.624,44.7304,44.624,44.6328,27834.0
2021-07-12 10:10:00,50.29,50.35,50.21,50.23,27528.0,44.624,44.6772,44.553,44.5707,27528.0
2021-07-12 10:15:00,50.23,50.35,50.23,50.31,28491.0,44.5707,44.6772,44.5707,44.6417,28491.0
2021-07-12 10:20:00,50.31,50.37,50.22,50.3,21817.0,44.6417,44.695,44.5619,44.6328,21817.0
2021-07-12 10:25:00,50.29,50.35,50.24,50.29,23198.0,44.624,44.6772,44.5796,44.624,23198.0
2021-07-12 10:30:00,50.28,50.37,50.28,50.31,16783.0,44.6151,44.695,44.6151,44.6417,16783.0
2021-07-12 10:35:00,50.32,50.32,50.19,50.28,18003.0,44.6506,44.6506,44.5352,44.6151,18003.0
2021-07-12 10:40:00,50.29,50.33,50.24,50.29,7048.0,44.624,44.6595,44.5796,44.624,7048.0
2021-07-12 10:45:00,50.3,50.31,50.2,50.23,11160.0,44.6328,44.6417,44.5441,44.5707,11160.0
2021-07-12 10:50:00,50.24,50.28,50.17,50.28,16545.0,44.5796,44.6151,44.5175,44.6151,16545.0
2021-07-12 10:55:00,50.28,50.3,50.21,50.25,22494.0,44.6151,44.6328,44.553,44.5885,22494.0
2021-07-12 11:00:00,50.26,50.26,50.17,50.22,13936.0,44.5973,44.5973,44.5175,44.5619,13936.0
2021-07-12 11:05:00,50.22,50.24,50.2,50.22,9038.0,44.5619,44.5796,44.5441,44.5619,9038.0
2021-07-12 11:10:00,50.22,50.25,50.18,50.25,23563.0,44.5619,44.5885,44.5264,44.5885,23563.0
2021-07-12 11:15:00,50.25,50.26,50.21,50.25,20625.0,44.5885,44.5973,44.553,44.5885,20625.0
2021-07-12 11:20:00,50.23,50.28,50.23,50.27,19206.0,44.5707,44.6151,44.5707,44.6062,19206.0
2021-07-12 11:25:00,50.28,50.3,50.21,50.24,19089.0,44.6151,44.6328,44.553,44.5796,19089.0
2021-07-12 11:30:00,50.22,50.23,50.12,50.14,14542.0,44.5619,44.5707,44.4731,44.4909,14542.0
2021-07-12 11:35:00,50.15,50.2,50.15,50.2,13699.0,44.4997,44.5441,44.4997,44.5441,13699.0
2021-07-12 11:40:00,50.19,50.24,50.19,50.22,16528.0,44.5352,44.5796,44.5352,44.5619,16528.0
2021-07-12 11:45:00,50.21,50.22,50.17,50.22,14976.0,44.553,44.5619,44.5175,44.5619,14976.0
2021-07-12 11:50:00,50.22,50.24,50.2,50.23,15056.0,44.5619,44.5796,44.5441,44.5707,15056.0
2021-07-12 11:55:00,50.23,50.25,50.2,50.25,8119.0,44.5707,44.5885,44.5441,44.5885,8119.0
2021-07-12 12:00:00,50.25,50.29,50.24,50.26,13509.0,44.5885,44.624,44.5796,44.5973,13509.0
2021-07-12 12:05:00,50.26,50.31,50.26,50.31,15736.0,44.5973,44.6417,44.5973,44.6417,15736.0
2021-07-12 12:10:00,50.31,50.35,50.29,50.33,11179.0,44.6417,44.6772,44.624,44.6595,11179.0
2021-07-12 12:15:00,50.33,50.36,50.25,50.28,12473.0,44.6595,44.6861,44.5885,44.6151,12473.0
2021-07-12 12:20:00,50.27,50.29,50.22,50.23,6766.0,44.6062,44.624,44.5619,44.5707,6766.0
2021-07-12 12:25:00,50.23,50.23,50.19,50.22,13972.0,44.5707,44.5707,44.5352,44.5619,13972.0
2021-07-12 12:30:00,50.22,50.26,50.21,50.26,10266.0,44.5619,44.5973,44.553,44.5973,10266.0
2021-07-12 12:35:00,50.27,50.28,50.25,50.27,19182.0,44.6062,44.6151,44.5885,44.6062,19182.0
2021-07-12 12:40:00,50.28,50.34,50.28,50.33,20926.0,44.6151,44.6683,44.6151,44.6595,20926.0
2021-07-12 12:45:00,50.33,50.38,50.32,50.33,24593.0,44.6595,44.7038,44.6506,44.6595,24593.0
2021-07-12 12:50:00,50.32,50.32,50.25,50.29,18292.0,44.6506,44.6506,44.5885,44.624,18292.0
2021-07-12 12:55:00,50.29,50.39,50.29,50.39,14481.0,44.624,44.7127,44.624,44.7127,14481.0
2021-07-12 13:00:00,50.38,50.45,50.38,50.45,28462.0,44.7038,44.7659,44.7038,44.7659,28462.0
2021-07-12 13:05:00,50.44,50.5,50.43,50.47,26136.0,44.7571,44.8103,44.7482,44.7837,26136.0
2021-07-12 13:10:00,50.46,50.46,50.42,50.42,9410.0,44.7748,44.7748,44.7393,44.7393,9410.0
2021-07-12 13:15:00,50.42,50.44,50.38,50.44,16366.0,44.7393,44.7571,44.7038,44.7571,16366.0
2021-07-12 13:20:00,50.44,50.53,50.43,50.5,22055.0,44.7571,44.8369,44.7482,44.8103,22055.0
2021-07-12 13:25:00,50.5,50.52,50.47,50.52,11836.0,44.8103,44.8281,44.7837,44.8281,11836.0
2021-07-12 13:30:00,50.51,50.53,50.49,50.52,12696.0,44.8192,44.8369,44.8014,44.8281,12696.0
2021-07-12 13:35:00,50.53,50.54,50.5,50.52,12225.0,44.8369,44.8458,44.8103,44.8281,12225.0
2021-07-12 13:40:00,50.52,50.53,50.49,50.51,13390.0,44.8281,44.8369,44.8014,44.8192,13390.0
2021-07-12 13:45:00,50.5,50.51,50.48,50.51,12857.0,44.8103,44.8192,44.7926,44.8192,12857.0
2021-07-12 13:50:00,50.51,50.51,50.48,50.51,28466.0,44.8192,44.8192,44.7926,44.8192,28466.0
2021-07-12 13:55:00,50.51,50.51,50.42,50.43,21675.0,44.8192,44.8192,44.7393,44.7482,21675.0
2021-07-12 14:00:00,50.43,50.45,50.37,50.38,87397.0,44.7482,44.7659,44.695,44.7038,87397.0
2021-07-12 14:05:00,50.37,50.37,50.29,50.3,32145.0,44.695,44.695,44.624,44.6328,32145.0
2021-07-12 14:10:00,50.3,50.31,50.29,50.3,12232.0,44.6328,44.6417,44.624,44.6328,12232.0
2021-07-12 14:15:00,50.3,50.41,50.29,50.41,26488.0,44.6328,44.7304,44.624,44.7304,26488.0
2021-07-12 14:20:00,50.4,50.41,50.34,50.36,39135.0,44.7216,44.7304,44.6683,44.6861,39135.0
2021-07-12 14:25:00,50.36,50.4,50.35,50.4,13147.0,44.6861,44.7216,44.6772,44.7216,13147.0
2021-07-12 14:30:00,50.4,50.47,50.4,50.42,40614.0,44.7216,44.7837,44.7216,44.7393,40614.0
2021-07-12 14:35:00,50.41,50.42,50.34,50.35,21869.0,44.7304,44.7393,44.6683,44.6772,21869.0
2021-07-12 14:40:00,50.34,50.4,50.34,50.35,26903.0,44.6683,44.7216,44.6683,44.6772,26903.0
2021-07-12 14:45:00,50.34,50.37,50.34,50.35,10771.0,44.6683,44.695,44.6683,44.6772,10771.0
2021-07-12 14:50:00,50.36,50.39,50.35,50.39,17877.0,44.6861,44.7127,44.6772,44.7127,17877.0
2021-07-12 14:55:00,50.38,50.39,50.38,50.39,15926.0,44.7038,44.7127,44.7038,44.7127,15926.0
2021-07-12 15:00:00,50.39,50.42,50.37,50.39,39006.0,44.7127,44.7393,44.695,44.7127,39006.0
2021-07-12 15:05:00,50.39,50.39,50.36,50.37,19648.0,44.7127,44.7127,44.6861,44.695,19648.0
2021-07-12 15:10:00,50.37,50.37,50.34,50.36,27404.0,44.695,44.695,44.6683,44.6861,27404.0
2021-07-12 15:15:00,50.36,50.38,50.34,50.34,22963.0,44.6861,44.7038,44.6683,44.6683,22963.0
2021-07-12 15:20:00,50.34,50.38,50.32,50.33,36339.0,44.6683,44.7038,44.6506,44.6595,36339.0
2021-07-12 15:25:00,50.33,50.37,50.32,50.34,16197.0,44.6595,44.695,44.6506,44.6683,16197.0
2021-07-12 15:30:00,50.34,50.36,50.26,50.26,47970.0,44.6683,44.6861,44.5973,44.5973,47970.0
2021-07-12 15:35:00,50.27,50.35,50.26,50.33,47689.0,44.6062,44.6772,44.5973,44.6595,47689.0
2021-07-12 15:40:00,50.33,50.38,50.32,50.37,68321.0,44.6595,44.7038,44.6506,44.695,68321.0
2021-07-12 15:45:00,50.37,50.37,50.32,50.35,59680.0,44.695,44.695,44.6506,44.6772,59680.0
2021-07-12 15:50:00,50.35,50.4,50.34,50.37,131285.0,44.6772,44.7216,44.6683,44.695,131285.0
2021-07-12 15:55:00,50.37,50.37,50.24,50.29,237794.0,44.695,44.695,44.5796,44.624,237794.0
2021-07-13 09:30:00,50.3,50.33,50.07,50.14,53280.0,44.6328,44.6595,44.4288,44.4909,53280.0
2021-07-13 09:35:00,50.15,50.44,50.08,50.43,55984.0,44.4997,44.7571,44.4376,44.7482,55984.0
2021-07-13 09:40:00,50.42,50.48,50.38,50.47,25060.0,44.7393,44.7926,44.7038,44.7837,25060.0
2021-07-13 09:45:00,50.43,50.46,50.32,50.4,56739.0,44.7482,44.7748,44.6506,44.7216,56739.0
2021-07-13 09:50:00,50.4,50.43,50.31,50.33,24014.0,44.7216,44.7482,44.6417,44.6595,24014.0
2021-07-13 09:55:00,50.31,50.31,50.18,50.2,23673.0,44.6417,44.6417,44.5264,44.5441,23673.0
2021-07-13 10:00:00,50.21,50.22,50.04,50.11,43881.0,44.553,44.5619,44.4021,44.4642,43881.0
2021-07-13 10:05:00,50.12,50.17,50.07,50.09,19877.0,44.4731,44.5175,44.4288,44.4465,19877.0
2021-07-13 10:10:00,50.12,50.16,50.07,50.1,12059.0,44.4731,44.5086,44.4288,44.4554,12059.0
2021-07-13 10:15:00,50.11,50.15,50.08,50.12,25458.0,44.4642,44.4997,44.4376,44.4731,25458.0
2021-07-13 10:20:00,50.12,50.12,50.02,50.02,20052.0,44.4731,44.4731,44.3844,44.3844,20052.0
2021-07-13 10:25:00,50.02,50.02,49.94,49.95,15320.0,44.3844,44.3844,44.3134,44.3223,15320.0
2021-07-13 10:30:00,49.97,50.05,49.92,50.01,21025.0,44.34,44.411,44.2957,44.3755,21025.0
2021-07-13 10:35:00,50.01,50.02,49.85,49.92,55087.0,44.3755,44.3844,44.2335,44.2957,55087.0
2021-07-13 10:40:00,49.91,49.92,49.84,49.86,34623.0,44.2868,44.2957,44.2247,44.2424,34623.0
2021-07-13 10:45:00,49.84,49.85,49.77,49.82,25784.0,44.2247,44.2335,44.1626,44.2069,25784.0
2021-07-13 10:50:00,49.82,49.85,49.77,49.84,31723.0,44.2069,44.2335,44.1626,44.2247,31723.0
2021-07-13 10:55:00,49.84,49.91,49.79,49.82,40402.0,44.2247,44.2868,44.1803,44.2069,40402.0
2021-07-13 11:00:00,49.82,49.85,49.73,49.74,39722.0,44.2069,44.2335,44.1271,44.1359,39722.0
2021-07-13 11:05:00,49.73,49.88,49.72,49.83,37663.0,44.1271,44.2602,44.1182,44.2158,37663.0
2021-07-13 11:10:00,49.83,49.84,49.78,49.79,30716.0,44.2158,44.2247,44.1714,44.1803,30716.0
2021-07-13 11:15:00,49.77,49.81,49.75,49.79,27156.0,44.1626,44.198,44.1448,44.1803,27156.0
2021-07-13 11:20:00,49.78,49.86,49.75,49.86,50861.0,44.1714,44.2424,44.1448,44.2424,50861.0
2021-07-13 11:25:00,49.87,49.91,49.81,49.85,16335.0,44.2513,44.2868,44.198,44.2335,16335.0
2021-07-13 11:30:00,49.85,49.85,49.77,49.79,20225.0,44.2335,44.2335,44.1626,44.1803,20225.0
2021-07-13 11:35:00,49.79,49.8,49.75,49.75,31431.0,44.1803,44.1892,44.1448,44.1448,31431.0
2021-07-13 11:40:00,49.74,49.74,49.68,49.68,19223.0,44.1359,44.1359,44.0827,44.0827,19223.0
2021-07-13 11:45:00,49.69,49.78,49.67,49.78,20734.0,44.0916,44.1714,44.0738,44.1714,20734.0
2021-07-13 11:50:00,49.78,49.78,49.73,49.78,14884.0,44.1714,44.1714,44.1271,44.1714,14884.0
2021-07-13 11:55:00,49.77,49.77,49.73,49.75,29553.0,44.1626,44.1626,44.1271,44.1448,29553.0
2021-07-13 12:00:00,49.76,49.79,49.75,49.76,30586.0,44.1537,44.1803,44.1448,44.1537,30586.0
2021-07-13 12:05:00,49.75,49.78,49.72,49.77,10373.0,44.1448,44.1714,44.1182,44.1626,10373.0
2021-07-13 12:10:00,49.77,49.82,49.75,49.76,18951.0,44.1626,44.2069,44.1448,44.1537,18951.0
2021-07-13 12:15:00,49.76,49.77,49.66,49.66,15675.0,44.1537,44.1626,44.0649,44.0649,15675.0
2021-07-13 12:20:00,49.67,49.69,49.66,49.67,12629.0,44.0738,44.0916,44.0649,44.0738,12629.0
2021-07-13 12:25:00,49.67,49.72,49.65,49.72,13134.0,44.0738,44.1182,44.0561,44.1182,13134.0
2021-07-13 12:30:00,49.72,49.74,49.7,49.73,11841.0,44.1182,44.1359,44.1004,44.1271,11841.0
2021-07-13 12:35:00,49.73,49.75,49.73,49.75,13108.0,44.1271,44.1448,44.1271,44.1448,13108.0
2021-07-13 12:40:00,49.75,49.79,49.68,49.69,12563.0,44.1448,44.1803,44.0827,44.0916,12563.0
2021-07-13 12:45:00,49.69,49.7,49.64,49.7,12942.0,44.0916,44.1004,44.0472,44.1004,12942.0
2021-07-13 12:50:00,49.69,49.71,49.67,49.69,9188.0,44.0916,44.1093,44.0738,44.0916,9188.0
2021-07-13 12:55:00,49.71,49.71,49.67,49.7,13677.0,44.1093,44.1093,44.0738,44.1004,13677.0
2021-07-13 13:00:00,49.7,49.72,49.68,49.72,17803.0,44.1004,44.1182,44.0827,44.1182,17803.0
2021-07-13 13:05:00,49.72,49.76,49.72,49.74,12793.0,44.1182,44.1537,44.1182,44.1359,12793.0
2021-07-13 13:10:00,49.75,49.75,49.7,49.73,14143.0,44.1448,44.1448,44.1004,44.1271,14143.0
2021-07-13 13:15:00,49.73,49.75,49.71,49.72,18936.0,44.1271,44.1448,44.1093,44.1182,18936.0
2021-07-13 13:20:00,49.72,49.88,49.71,49.86,24663.0,44.1182,44.2602,44.1093,44.2424,24663.0
2021-07-13 13:25:00,49.84,49.9,49.81,49.9,19751.0,44.2247,44.2779,44.198,44.2779,19751.0
2021-07-13 13:30:00,49.89,49.92,49.83,49.86,15577.0,44.269,44.2957,44.2158,44.2424,15577.0
2021-07-13 13:35:00,49.86,49.9,49.82,49.89,23810.0,44.2424,44.2779,44.2069,44.269,23810.0
2021-07-13 13:40:00,49.89,49.96,49.87,49.91,19249.0,44.269,44.3311,44.2513,44.2868,19249.0
2021-07-13 13:45:00,49.91,49.94,49.9,49.91,15040.0,44.2868,44.3134,44.2779,44.2868,15040.0
2021-07-13 13:50:00,49.91,49.99,49.91,49.98,10929.0,44.2868,44.3578,44.2868,44.3489,10929.0
2021-07-13 13:55:00,49.98,50.03,49.98,50.02,15327.0,44.3489,44.3933,44.3489,44.3844,15327.0
2021-07-13 14:00:00,50.02,50.09,49.99,50.0,18019.0,44.3844,44.4465,44.3578,44.3666,18019.0
2021-07-13 14:05:00,50.0,50.04,49.99,50.0,13296.0,44.3666,44.4021,44.3578,44.3666,13296.0
2021-07-13 14:10:00,50.01,50.04,49.98,50.02,16225.0,44.3755,44.4021,44.3489,44.3844,16225.0
2021-07-13 14:15:00,50.02,50.06,49.99,50.05,13011.0,44.3844,44.4199,44.3578,44.411,13011.0
2021-07-13 14:20:00,50.05,50.06,49.97,50.02,14141.0,44.411,44.4199,44.34,44.3844,14141.0
2021-07-13 14:25:00,50.01,50.02,49.94,49.95,15653.0,44.3755,44.3844,44.3134,44.3223,15653.0
2021-07-13 14:30:00,49.94,49.95,49.9,49.91,13702.0,44.3134,44.3223,44.2779,44.2868,13702.0
2021-07-13 14:35:00,49.91,49.97,49.91,49.95,14666.0,44.2868,44.34,44.2868,44.3223,14666.0
2021-07-13 14:40:00,49.95,49.95,49.91,49.91,10816.0,44.3223,44.3223,44.2868,44.2868,10816.0
2021-07-13 14:45:00,49.92,50.02,49.91,50.02,38909.0,44.2957,44.3844,44.2868,44.3844,38909.0
2021-07-13 14:50:00,50.01,50.02,49.95,49.97,13230.0,44.3755,44.3844,44.3223,44.34,13230.0
2021-07-13 14:55:00,49.95,49.98,49.94,49.95,11042.0,44.3223,44.3489,44.3134,44.3223,11042.0
2021-07-13 15:00:00,49.94,50.01,49.93,49.99,26957.0,44.3134,44.3755,44.3045,44.3578,26957.0
2021-07-13 15:05:00,49.99,50.0,49.95,49.96,10295.0,44.3578,44.3666,44.3223,44.3311,10295.0
2021-07-13 15:10:00,49.96,49.97,49.88,49.89,11376.0,44.3311,44.34,44.2602,44.269,11376.0
2021-07-13 15:15:00,49.88,49.95,49.87,49.94,21599.0,44.2602,44.3223,44.2513,44.3134,21599.0
2021-07-13 15:20:00,49.94,49.97,49.89,49.89,11811.0,44.3134,44.34,44.269,44.269,11811.0
2021-07-13 15:25:00,49.89,49.95,49.88,49.94,18366.0,44.269,44.3223,44.2602,44.3134,18366.0
2021-07-13 15:30:00,49.94,49.98,49.91,49.98,25614.0,44.3134,44.3489,44.2868,44.3489,25614.0
2021-07-13 15:35:00,49.98,49.98,49.92,49.96,21726.0,44.3489,44.3489,44.2957,44.3311,21726.0
2021-07-13 15:40:00,49.96,50.02,49.95,50.02,24145.0,44.3311,44.3844,44.3223,44.3844,24145.0
2021-07-13 15:45:00,50.01,50.02,49.97,49.99,39183.0,44.3755,44.3844,44.34,44.3578,39183.0
2021-07-13 15:50:00,49.99,50.0,49.95,50.0,76183.0,44.3578,44.3666,44.3223,44.3666,76183.0
2021-07-13 15:55:00,50.0,50.01,49.95,49.96,150909.0,44.3666,44.3755,44.3223,44.3311,150909.0
2021-07-14 09:30:00,49.89,50.16,49.89,49.99,54081.0,44.269,44.5086,44.269,44.3578,54081.0
2021-07-14 09:35:00,50.0,50.28,50.0,50.28,29417.0,44.3666,44.6151,44.3666,44.6151,29417.0
2021-07-14 09:40:00,50.31,50.39,50.06,50.06,39174.0,44.6417,44.7127,44.4199,44.4199,39174.0
2021-07-14 09:45:00,50.08,50.14,49.9,49.91,28430.0,44.4376,44.4909,44.2779,44.2868,28430.0
2021-07-14 09:50:00,49.91,49.92,49.77,49.84,31750.0,44.2868,44.2957,44.1626,44.2247,31750.0
2021-07-14 09:55:00,49.86,49.9,49.83,49.85,32220.0,44.2424,44.2779,44.2158,44.2335,32220.0
2021-07-14 10:00:00,49.85,49.88,49.72,49.73,34115.0,44.2335,44.2602,44.1182,44.1271,34115.0
2021-07-14 10:05:00,49.72,49.78,49.66,49.69,40858.0,44.1182,44.1714,44.0649,44.0916,40858.0
2021-07-14 10:10:00,49.69,49.78,49.66,49.71,15956.0,44.0916,44.1714,44.0649,44.1093,15956.0
2021-07-14 10:15:00,49.72,49.85,49.72,49.84,39391.0,44.1182,44.2335,44.1182,44.2247,39391.0
2021-07-14 10:20:00,49.84,49.88,49.79,49.87,18075.0,44.2247,44.2602,44.1803,44.2513,18075.0
2021-07-14 10:25:00,49.88,49.88,49.69,49.7,29967.0,44.2602,44.2602,44.0916,44.1004,29967.0
2021-07-14 10:30:00,49.7,49.74,49.56,49.59,69713.0,44.1004,44.1359,43.9762,44.0028,69713.0
2021-07-14 10:35:00,49.59,49.65,49.44,49.52,55577.0,44.0028,44.0561,43.8697,43.9407,55577.0
2021-07-14 10:40:00,49.51,49.58,49.47,49.51,16024.0,43.9318,43.994,43.8964,43.9318,16024.0
2021-07-14 10:45:00,49.51,49.53,49.43,49.52,25792.0,43.9318,43.9496,43.8609,43.9407,25792.0
2021-07-14 10:50:00,49.52,49.52,49.39,49.39,25497.0,43.9407,43.9407,43.8254,43.8254,25497.0
2021-07-14 10:55:00,49.38,49.44,49.32,49.33,64271.0,43.8165,43.8697,43.7633,43.7721,64271.0
2021-07-14 11:00:00,49.31,49.35,49.22,49.26,24961.0,43.7544,43.7899,43.6745,43.71,24961.0
2021-07-14 11:05:00,49.25,49.25,49.16,49.16,14263.0,43.7011,43.7011,43.6213,43.6213,14263.0
2021-07-14 11:10:00,49.16,49.27,49.15,49.22,26826.0,43.6213,43.7189,43.6124,43.6745,26826.0
2021-07-14 11:15:00,49.21,49.26,49.17,49.22,37916.0,43.6656,43.71,43.6302,43.6745,37916.0
2021-07-14 11:20:00,49.23,49.28,49.21,49.22,32335.0,43.6834,43.7278,43.6656,43.6745,32335.0
2021-07-14 11:25:00,49.22,49.26,49.17,49.25,27244.0,43.6745,43.71,43.6302,43.7011,27244.0
2021-07-14 11:30:00,49.25,49.36,49.2,49.2,18791.0,43.7011,43.7987,43.6568,43.6568,18791.0
2021-07-14 11:35:00,49.21,49.23,49.16,49.17,17705.0,43.6656,43.6834,43.6213,43.6302,17705.0
2021-07-14 11:40:00,49.15,49.19,49.06,49.08,18704.0,43.6124,43.6479,43.5325,43.5503,18704.0
2021-07-14 11:45:00,49.08,49.11,49.04,49.05,38888.0,43.5503,43.5769,43.5148,43.5237,38888.0
2021-07-14 11:50:00,49.05,49.11,48.99,49.11,26912.0,43.5237,43.5769,43.4704,43.5769,26912.0
2021-07-14 11:55:00,49.11,49.17,49.1,49.15,13141.0,43.5769,43.6302,43.568,43.6124,13141.0
2021-07-14 12:00:00,49.14,49.22,49.14,49.22,76023.0,43.6035,43.6745,43.6035,43.6745,76023.0
2021-07-14 12:05:00,49.22,49.3,49.21,49.25,51879.0,43.6745,43.7455,43.6656,43.7011,51879.0
2021-07-14 12:10:00,49.24,49.32,49.23,49.25,11020.0,43.6923,43.7633,43.6834,43.7011,11020.0
2021-07-14 12:15:00,49.24,49.31,49.22,49.27,8332.0,43.6923,43.7544,43.6745,43.7189,8332.0
2021-07-14 12:20:00,49.26,49.26,49.2,49.23,14955.0,43.71,43.71,43.6568,43.6834,14955.0
2021-07-14 12:25:00,49.23,49.25,49.2,49.21,26817.0,43.6834,43.7011,43.6568,43.6656,26817.0
2021-07-14 12:30:00,49.22,49.27,49.17,49.26,14468.0,43.6745,43.7189,43.6302,43.71,14468.0
2021-07-14 12:35:00,49.26,49.29,49.21,49.25,32640.0,43.71,43.7366,43.6656,43.7011,32640.0
2021-07-14 12:40:00,49.25,49.25,49.21,49.22,8083.0,43.7011,43.7011,43.6656,43.6745,8083.0
2021-07-14 12:45:00,49.23,49.27,49.17,49.27,16271.0,43.6834,43.7189,43.6302,43.7189,16271.0
2021-07-14 12:50:00,49.26,49.45,49.26,49.34,136603.0,43.71,43.8786,43.71,43.781,136603.0
2021-07-14 12:55:00,49.34,49.4,49.34,49.38,14618.0,43.781,43.8342,43.781,43.8165,14618.0
2021-07-14 13:00:00,49.37,49.37,49.33,49.37,14201.0,43.8076,43.8076,43.7721,43.8076,14201.0
2021-07-14 13:05:00,49.36,49.36,49.25,49.26,18141.0,43.7987,43.7987,43.7011,43.71,18141.0
2021-07-14 13:10:00,49.26,49.3,49.25,49.26,25810.0,43.71,43.7455,43.7011,43.71,25810.0
2021-07-14 13:15:00,49.26,49.26,49.16,49.18,23727.0,43.71,43.71,43.6213,43.639,23727.0
2021-07-14 13:20:00,49.18,49.24,49.15,49.23,15312.0,43.639,43.6923,43.6124,43.6834,15312.0
2021-07-14 13:25:00,49.24,49.3,49.23,49.3,17435.0,43.6923,43.7455,43.6834,43.7455,17435.0
2021-07-14 13:30:00,49.3,49.36,49.3,49.35,17031.0,43.7455,43.7987,43.7455,43.7899,17031.0
2021-07-14 13:35:00,49.36,49.38,49.31,49.34,14439.0,43.7987,43.8165,43.7544,43.781,14439.0
2021-07-14 13:40:00,49.34,49.39,49.34,49.37,10876.0,43.781,43.8254,43.781,43.8076,10876.0
2021-07-14 13:45:00,49.37,49.4,49.36,49.4,6608.0,43.8076,43.8342,43.7987,43.8342,6608.0
2021-07-14 13:50:00,49.39,49.42,49.39,49.4,11865.0,43.8254,43.852,43.8254,43.8342,11865.0
2021-07-14 13:55:00,49.39,49.44,49.38,49.44,35215.0,43.8254,43.8697,43.8165,43.8697,35215.0
2021-07-14 14:00:00,49.44,49.46,49.42,49.42,27438.0,43.8697,43.8875,43.852,43.852,27438.0
2021-07-14 14:05:00,49.42,49.42,49.37,49.39,8144.0,43.852,43.852,43.8076,43.8254,8144.0
2021-07-14 14:10:00,49.39,49.43,49.38,49.39,10410.0,43.8254,43.8609,43.8165,43.8254,10410.0
2021-07-14 14:15:00,49.39,49.44,49.34,49.36,9944.0,43.8254,43.8697,43.781,43.7987,9944.0
2021-07-14 14:20:00,49.35,49.39,49.34,49.36,44122.0,43.7899,43.8254,43.781,43.7987,44122.0
2021-07-14 14:25:00,49.37,49.38,49.3,49.36,11715.0,43.8076,43.8165,43.7455,43.7987,11715.0
2021-07-14 14:30:00,49.36,49.42,49.33,49.34,13246.0,43.7987,43.852,43.7721,43.781,13246.0
2021-07-14 14:35:00,49.33,49.38,49.31,49.36,17679.0,43.7721,43.8165,43.7544,43.7987,17679.0
2021-07-14 14:40:00,49.35,49.39,49.35,49.37,7124.0,43.7899,43.8254,43.7899,43.8076,7124.0
2021-07-14 14:45:00,49.37,49.41,49.34,49.34,28113.0,43.8076,43.8431,43.781,43.781,28113.0
2021-07-14 14:50:00,49.34,49.4,49.33,49.37,18835.0,43.781,43.8342,43.7721,43.8076,18835.0
2021-07-14 14:55:00,49.37,49.41,49.37,49.39,39242.0,43.8076,43.8431,43.8076,43.8254,39242.0
2021-07-14 15:00:00,49.38,49.49,49.38,49.48,15347.0,43.8165,43.9141,43.8165,43.9052,15347.0
2021-07-14 15:05:00,49.48,49.54,49.48,49.51,16801.0,43.9052,43.9585,43.9052,43.9318,16801.0
2021-07-14 15:10:00,49.51,49.52,49.47,49.48,24910.0,43.9318,43.9407,43.8964,43.9052,24910.0
2021-07-14 15:15:00,49.48,49.53,49.46,49.51,17656.0,43.9052,43.9496,43.8875,43.9318,17656.0
2021-07-14 15:20:00,49.5,49.5,49.43,49.45,23744.0,43.923,43.923,43.8609,43.8786,23744.0
2021-07-14 15:25:00,49.45,49.47,49.4,49.41,29183.0,43.8786,43.8964,43.8342,43.8431,29183.0
2021-07-14 15:30:00,49.41,49.41,49.27,49.3,72729.0,43.8431,43.8431,43.7189,43.7455,72729.0
2021-07-14 15:35:00,49.31,49.34,49.26,49.28,132965.0,43.7544,43.781,43.71,43.7278,132965.0
2021-07-14 15:40:00,49.28,49.3,49.15,49.16,287034.0,43.7278,43.7455,43.6124,43.6213,287034.0
2021-07-14 15:45:00,49.16,49.24,49.16,49.23,383677.0,43.6213,43.6923,43.6213,43.6834,383677.0
2021-07-14 15:50:00,49.23,49.27,49.15,49.22,375038.0,43.6834,43.7189,43.6124,43.6745,375038.0
2021-07-14 15:55:00,49.22,49.35,49.2,49.28,502281.0,43.6745,43.7899,43.6568,43.7278,502281.0
2021-07-15 09:30:00,48.29,48.59,47.77,48.07,239596.0,42.8493,43.1155,42.3879,42.6541,239596.0
2021-07-15 09:35:00,48.03,48.07,47.57,47.97,208056.0,42.6186,42.6541,42.2104,42.5654,208056.0
2021-07-15 09:40:00,47.93,48.31,47.85,48.2,159345.0,42.5299,42.8671,42.4589,42.7694,159345.0
2021-07-15 09:45:00,48.16,48.21,47.72,47.81,163391.0,42.734,42.7783,42.3435,42.4234,163391.0
2021-07-15 09:50:00,47.79,48.2,47.78,48.11,93061.0,42.4056,42.7694,42.3968,42.6896,93061.0
2021-07-15 09:55:00,48.1,48.25,48.05,48.22,128297.0,42.6807,42.8138,42.6363,42.7872,128297.0
2021-07-15 10:00:00,48.21,48.37,48.04,48.1,205856.0,42.7783,42.9203,42.6275,42.6807,205856.0
2021-07-15 10:05:00,48.11,48.35,48.09,48.17,125053.0,42.6896,42.9025,42.6718,42.7428,125053.0
2021-07-15 10:10:00,48.18,48.37,48.16,48.3,78957.0,42.7517,42.9203,42.734,42.8582,78957.0
2021-07-15 10:15:00,48.3,48.44,48.21,48.44,60725.0,42.8582,42.9824,42.7783,42.9824,60725.0
2021-07-15 10:20:00,48.44,48.53,48.33,48.51,55834.0,42.9824,43.0623,42.8848,43.0445,55834.0
2021-07-15 10:25:00,48.5,48.66,48.44,48.6,86982.0,43.0356,43.1776,42.9824,43.1244,86982.0
2021-07-15 10:30:00,48.6,48.6,48.45,48.55,51789.0,43.1244,43.1244,42.9913,43.08,51789.0
2021-07-15 10:35:00,48.56,48.8,48.56,48.76,73964.0,43.0889,43.3018,43.0889,43.2663,73964.0
2021-07-15 10:40:00,48.73,48.85,48.73,48.8,52100.0,43.2397,43.3462,43.2397,43.3018,52100.0
2021-07-15 10:45:00,48.8,49.1,48.8,49.03,57125.0,43.3018,43.568,43.3018,43.5059,57125.0
2021-07-15 10:50:00,49.01,49.15,48.99,49.13,81170.0,43.4882,43.6124,43.4704,43.5947,81170.0
2021-07-15 10:55:00,49.16,49.32,49.13,49.3,86855.0,43.6213,43.7633,43.5947,43.7455,86855.0
2021-07-15 11:00:00,49.32,49.35,49.23,49.26,53226.0,43.7633,43.7899,43.6834,43.71,53226.0
2021-07-15 11:05:00,49.26,49.41,49.16,49.16,60386.0,43.71,43.8431,43.6213,43.6213,60386.0
2021-07-15 11:10:00,49.16,49.31,49.1,49.29,50326.0,43.6213,43.7544,43.568,43.7366,50326.0
2021-07-15 11:15:00,49.3,49.34,49.24,49.27,33450.0,43.7455,43.781,43.6923,43.7189,33450.0
2021-07-15 11:20:00,49.27,49.31,49.23,49.3,31522.0,43.7189,43.7544,43.6834,43.7455,31522.0
2021-07-15 11:25:00,49.3,49.45,49.25,49.41,31155.0,43.7455,43.8786,43.7011,43.8431,31155.0
2021-07-15 11:30:00,49.42,49.5,49.37,49.48,35399.0,43.852,43.923,43.8076,43.9052,35399.0
2021-07-15 11:35:00,49.48,49.57,49.45,49.51,58568.0,43.9052,43.9851,43.8786,43.9318,58568.0
2021-07-15 11:40:00,49.52,49.59,49.5,49.58,23865.0,43.9407,44.0028,43.923,43.994,23865.0
2021-07-15 11:45:00,49.58,49.65,49.55,49.65,32648.0,43.994,44.0561,43.9673,44.0561,32648.0
2021-07-15 11:50:00,49.64,49.67,49.57,49.64,25663.0,44.0472,44.0738,43.9851,44.0472,25663.0
2021-07-15 11:55:00,49.63,49.64,49.44,49.44,38144.0,44.0383,44.0472,43.8697,43.8697,38144.0
2021-07-15 12:00:00,49.42,49.62,49.42,49.55,37983.0,43.852,44.0295,43.852,43.9673,37983.0
2021-07-15 12:05:00,49.54,49.59,49.39,49.39,50146.0,43.9585,44.0028,43.8254,43.8254,50146.0
2021-07-15 12:10:00,49.38,49.45,49.32,49.39,81146.0,43.8165,43.8786,43.7633,43.8254,81146.0
2021-07-15 12:15:00,49.39,49.39,49.2,49.2,45003.0,43.8254,43.8254,43.6568,43.6568,45003.0
2021-07-15 12:20:00,49.2,49.22,49.1,49.21,27223.0,43.6568,43.6745,43.568,43.6656,27223.0
2021-07-15 12:25:00,49.21,49.23,49.15,49.15,26561.0,43.6656,43.6834,43.6124,43.6124,26561.0
2021-07-15 12:30:00,49.15,49.18,49.1,49.11,35899.0,43.6124,43.639,43.568,43.5769,35899.0
2021-07-15 12:35:00,49.12,49.13,49.05,49.13,37377.0,43.5858,43.5947,43.5237,43.5947,37377.0
2021-07-15 12:40:00,49.12,49.19,49.11,49.19,32806.0,43.5858,43.6479,43.5769,43.6479,32806.0
2021-07-15 12:45:00,49.19,49.19,49.12,49.13,28393.0,43.6479,43.6479,43.5858,43.5947,28393.0
2021-07-15 12:50:00,49.13,49.13,48.95,48.96,51073.0,43.5947,43.5947,43.4349,43.4438,51073.0
2021-07-15 12:55:00,48.96,48.96,48.83,48.83,110004.0,43.4438,43.4438,43.3285,43.3285,110004.0
2021-07-15 13:00:00,48.82,48.85,48.77,48.84,57101.0,43.3196,43.3462,43.2752,43.3373,57101.0
2021-07-15 13:05:00,48.84,48.85,48.75,48.76,40500.0,43.3373,43.3462,43.2575,43.2663,40500.0
2021-07-15 13:10:00,48.77,48.79,48.66,48.69,69750.0,43.2752,43.293,43.1776,43.2042,69750.0
2021-07-15 13:15:00,48.68,48.7,48.58,48.58,45795.0,43.1954,43.2131,43.1066,43.1066,45795.0
2021-07-15 13:20:00,48.59,48.61,48.46,48.48,71665.0,43.1155,43.1332,43.0001,43.0179,71665.0
2021-07-15 13:25:00,48.47,48.54,48.47,48.51,44065.0,43.009,43.0711,43.009,43.0445,44065.0
2021-07-15 13:30:00,48.5,48.52,48.44,48.48,43710.0,43.0356,43.0534,42.9824,43.0179,43710.0
2021-07-15 13:35:00,48.48,48.49,48.43,48.45,41765.0,43.0179,43.0268,42.9735,42.9913,41765.0
2021-07-15 13:40:00,48.46,48.46,48.4,48.41,35863.0,43.0001,43.0001,42.9469,42.9558,35863.0
2021-07-15 13:45:00,48.41,48.43,48.38,48.39,43514.0,42.9558,42.9735,42.9292,42.938,43514.0
2021-07-15 13:50:00,48.38,48.44,48.36,48.37,30941.0,42.9292,42.9824,42.9114,42.9203,30941.0
2021-07-15 13:55:00,48.36,48.47,48.35,48.41,33373.0,42.9114,43.009,42.9025,42.9558,33373.0
2021-07-15 14:00:00,48.41,48.51,48.4,48.42,37573.0,42.9558,43.0445,42.9469,42.9647,37573.0
2021-07-15 14:05:00,48.42,48.48,48.37,48.47,38086.0,42.9647,43.0179,42.9203,43.009,38086.0
2021-07-15 14:10:00,48.47,48.61,48.46,48.61,60442.0,43.009,43.1332,43.0001,43.1332,60442.0
2021-07-15 14:15:00,48.6,48.64,48.48,48.49,61722.0,43.1244,43.1599,43.0179,43.0268,61722.0
2021-07-15 14:20:00,48.48,48.58,48.42,48.55,80208.0,43.0179,43.1066,42.9647,43.08,80208.0
2021-07-15 14:25:00,48.55,48.69,48.55,48.64,51008.0,43.08,43.2042,43.08,43.1599,51008.0
2021-07-15 14:30:00,48.64,48.7,48.61,48.61,37445.0,43.1599,43.2131,43.1332,43.1332,37445.0
2021-07-15 14:35:00,48.62,48.63,48.56,48.57,30112.0,43.1421,43.151,43.0889,43.0978,30112.0
2021-07-15 14:40:00,48.58,48.64,48.57,48.63,27899.0,43.1066,43.1599,43.0978,43.151,27899.0
2021-07-15 14:45:00,48.63,48.64,48.54,48.61,31730.0,43.151,43.1599,43.0711,43.1332,31730.0
2021-07-15 14:50:00,48.61,48.61,48.53,48.55,22950.0,43.1332,43.1332,43.0623,43.08,22950.0
2021-07-15 14:55:00,48.55,48.66,48.54,48.66,24654.0,43.08,43.1776,43.0711,43.1776,24654.0
2021-07-15 15:00:00,48.66,48.73,48.64,48.69,47318.0,43.1776,43.2397,43.1599,43.2042,47318.0
2021-07-15 15:05:00,48.7,48.72,48.64,48.66,39354.0,43.2131,43.2309,43.1599,43.1776,39354.0
2021-07-15 15:10:00,48.66,48.68,48.55,48.59,64199.0,43.1776,43.1954,43.08,43.1155,64199.0
2021-07-15 15:15:00,48.59,48.64,48.56,48.64,58006.0,43.1155,43.1599,43.0889,43.1599,58006.0
2021-07-15 15:20:00,48.64,48.69,48.61,48.69,47783.0,43.1599,43.2042,43.1332,43.2042,47783.0
2021-07-15 15:25:00,48.68,48.77,48.68,48.76,38179.0,43.1954,43.2752,43.1954,43.2663,38179.0
2021-07-15 15:30:00,48.76,48.78,48.72,48.76,56735.0,43.2663,43.2841,43.2309,43.2663,56735.0
2021-07-15 15:35:00,48.77,48.82,48.7,48.7,95822.0,43.2752,43.3196,43.2131,43.2131,95822.0
2021-07-15 15:40:00,48.7,48.79,48.68,48.76,102447.0,43.2131,43.293,43.1954,43.2663,102447.0
2021-07-15 15:45:00,48.76,48.79,48.67,48.68,113113.0,43.2663,43.293,43.1865,43.1954,113113.0
2021-07-15 15:50:00,48.69,48.8,48.67,48.73,185764.0,43.2042,43.3018,43.1865,43.2397,185764.0
2021-07-15 15:55:00,48.73,48.74,48.64,48.68,405554.0,43.2397,43.2486,43.1599,43.1954,405554.0
2021-07-16 09:30:00,48.96,49.01,48.72,48.82,403643.0,43.4438,43.4882,43.2309,43.3196,403643.0
2021-07-16 09:35:00,48.84,48.95,48.79,48.93,98097.0,43.3373,43.4349,43.293,43.4172,98097.0
2021-07-16 09:40:00,48.92,48.95,48.77,48.85,51675.0,43.4083,43.4349,43.2752,43.3462,51675.0
2021-07-16 09:45:00,48.86,49.03,48.82,48.89,81036.0,43.3551,43.5059,43.3196,43.3817,81036.0
2021-07-16 09:50:00,48.89,49.06,48.88,48.98,75001.0,43.3817,43.5325,43.3728,43.4616,75001.0
2021-07-16 09:55:00,48.98,48.98,48.72,48.77,74401.0,43.4616,43.4616,43.2309,43.2752,74401.0
2021-07-16 10:00:00,48.78,48.79,48.56,48.69,104896.0,43.2841,43.293,43.0889,43.2042,104896.0
2021-07-16 10:05:00,48.69,48.78,48.66,48.76,83771.0,43.2042,43.2841,43.1776,43.2663,83771.0
2021-07-16 10:10:00,48.76,48.84,48.68,48.82,87302.0,43.2663,43.3373,43.1954,43.3196,87302.0
2021-07-16 10:15:00,48.81,48.85,48.73,48.84,63653.0,43.3107,43.3462,43.2397,43.3373,63653.0
2021-07-16 10:20:00,48.85,48.91,48.8,48.89,80643.0,43.3462,43.3994,43.3018,43.3817,80643.0
2021-07-16 10:25:00,48.9,48.92,48.67,48.68,131356.0,43.3906,43.4083,43.1865,43.1954,131356.0
2021-07-16 10:30:00,48.68,48.73,48.57,48.65,140759.0,43.1954,43.2397,43.0978,43.1687,140759.0
2021-07-16 10:35:00,48.64,48.75,48.58,48.73,94881.0,43.1599,43.2575,43.1066,43.2397,94881.0
2021-07-16 10:40:00,48.73,48.73,48.64,48.66,53949.0,43.2397,43.2397,43.1599,43.1776,53949.0
2021-07-16 10:45:00,48.69,48.79,48.58,48.58,100396.0,43.2042,43.293,43.1066,43.1066,100396.0
2021-07-16 10:50:00,48.58,48.64,48.51,48.6,37446.0,43.1066,43.1599,43.0445,43.1244,37446.0
2021-07-16 10:55:00,48.6,48.82,48.59,48.81,53497.0,43.1244,43.3196,43.1155,43.3107,53497.0
2021-07-16 11:00:00,48.81,48.88,48.79,48.86,98665.0,43.3107,43.3728,43.293,43.3551,98665.0
2021-07-16 11:05:00,48.86,48.98,48.85,48.94,37052.0,43.3551,43.4616,43.3462,43.4261,37052.0
2021-07-16 11:10:00,48.94,49.07,48.93,49.04,40489.0,43.4261,43.5414,43.4172,43.5148,40489.0
2021-07-16 11:15:00,49.04,49.04,48.95,49.02,49496.0,43.5148,43.5148,43.4349,43.4971,49496.0
2021-07-16 11:20:00,49.03,49.03,48.9,48.96,48894.0,43.5059,43.5059,43.3906,43.4438,48894.0
2021-07-16 11:25:00,48.96,49.1,48.96,49.09,74312.0,43.4438,43.568,43.4438,43.5592,74312.0
2021-07-16 11:30:00,49.09,49.18,49.07,49.16,56526.0,43.5592,43.639,43.5414,43.6213,56526.0
2021-07-16 11:35:00,49.16,49.21,49.09,49.21,62167.0,43.6213,43.6656,43.5592,43.6656,62167.0
2021-07-16 11:40:00,49.21,49.27,49.2,49.23,49177.0,43.6656,43.7189,43.6568,43.6834,49177.0
2021-07-16 11:45:00,49.25,49.25,49.1,49.15,65345.0,43.7011,43.7011,43.568,43.6124,65345.0
2021-07-16 11:50:00,49.15,49.2,49.11,49.19,43149.0,43.6124,43.6568,43.5769,43.6479,43149.0
2021-07-16 11:55:00,49.19,49.29,49.16,49.29,81590.0,43.6479,43.7366,43.6213,43.7366,81590.0
2021-07-16 12:00:00,49.29,49.29,49.22,49.26,64097.0,43.7366,43.7366,43.6745,43.71,64097.0
2021-07-16 12:05:00,49.26,49.31,49.24,49.28,53308.0,43.71,43.7544,43.6923,43.7278,53308.0
2021-07-16 12:10:00,49.27,49.31,49.22,49.23,59297.0,43.7189,43.7544,43.6745,43.6834,59297.0
2021-07-16 12:15:00,49.23,49.24,49.14,49.15,49484.0,43.6834,43.6923,43.6035,43.6124,49484.0
2021-07-16 12:20:00,49.16,49.25,49.15,49.21,58541.0,43.6213,43.7011,43.6124,43.6656,58541.0
2021-07-16 12:25:00,49.2,49.24,49.17,49.23,65116.0,43.6568,43.6923,43.6302,43.6834,65116.0
2021-07-16 12:30:00,49.24,49.3,49.19,49.28,73822.0,43.6923,43.7455,43.6479,43.7278,73822.0
2021-07-16 12:35:00,49.29,49.34,49.25,49.26,49073.0,43.7366,43.781,43.7011,43.71,49073.0
2021-07-16 12:40:00,49.26,49.3,49.23,49.29,59042.0,43.71,43.7455,43.6834,43.7366,59042.0
2021-07-16 12:45:00,49.28,49.34,49.26,49.3,110167.0,43.7278,43.781,43.71,43.7455,110167.0
2021-07-16 12:50:00,49.29,49.37,49.27,49.35,55127.0,43.7366,43.8076,43.7189,43.7899,55127.0
2021-07-16 12:55:00,49.35,49.47,49.35,49.44,51337.0,43.7899,43.8964,43.7899,43.8697,51337.0
2021-07-16 13:00:00,49.44,49.49,49.41,49.46,50790.0,43.8697,43.9141,43.8431,43.8875,50790.0
2021-07-16 13:05:00,49.46,49.47,49.41,49.47,44119.0,43.8875,43.8964,43.8431,43.8964,44119.0
2021-07-16 13:10:00,49.46,49.52,49.41,49.48,75320.0,43.8875,43.9407,43.8431,43.9052,75320.0
2021-07-16 13:15:00,49.47,49.52,49.46,49.51,48861.0,43.8964,43.9407,43.8875,43.9318,48861.0
2021-07-16 13:20:00,49.5,49.56,49.5,49.55,47903.0,43.923,43.9762,43.923,43.9673,47903.0
2021-07-16 13:25:00,49.56,49.59,49.4,49.4,122339.0,43.9762,44.0028,43.8342,43.8342,122339.0
2021-07-16 13:30:00,49.4,49.43,49.3,49.4,116129.0,43.8342,43.8609,43.7455,43.8342,116129.0
2021-07-16 13:35:00,49.4,49.44,49.37,49.44,74266.0,43.8342,43.8697,43.8076,43.8697,74266.0
2021-07-16 13:40:00,49.45,49.45,49.37,49.42,49470.0,43.8786,43.8786,43.8076,43.852,49470.0
2021-07-16 13:45:00,49.43,49.47,49.42,49.44,38757.0,43.8609,43.8964,43.852,43.8697,38757.0
2021-07-16 13:50:00,49.44,49.45,49.4,49.4,41490.0,43.8697,43.8786,43.8342,43.8342,41490.0
2021-07-16 13:55:00,49.4,49.45,49.39,49.43,50016.0,43.8342,43.8786,43.8254,43.8609,50016.0
2021-07-16 14:00:00,49.44,49.44,49.36,49.38,66462.0,43.8697,43.8697,43.7987,43.8165,66462.0
2021-07-16 14:05:00,49.38,49.4,49.32,49.34,64224.0,43.8165,43.8342,43.7633,43.781,64224.0
2021-07-16 14:10:00,49.34,49.43,49.31,49.43,53265.0,43.781,43.8609,43.7544,43.8609,53265.0
2021-07-16 14:15:00,49.43,49.49,49.42,49.47,46695.0,43.8609,43.9141,43.852,43.8964,46695.0
2021-07-16 14:20:00,49.47,49.48,49.42,49.46,39642.0,43.8964,43.9052,43.852,43.8875,39642.0
2021-07-16 14:25:00,49.46,49.46,49.38,49.44,54867.0,43.8875,43.8875,43.8165,43.8697,54867.0
2021-07-16 14:30:00,49.44,49.47,49.4,49.42,54771.0,43.8697,43.8964,43.8342,43.852,54771.0
2021-07-16 14:35:00,49.43,49.45,49.39,49.41,87152.0,43.8609,43.8786,43.8254,43.8431,87152.0
2021-07-16 14:40:00,49.41,49.46,49.37,49.42,50866.0,43.8431,43.8875,43.8076,43.852,50866.0
2021-07-16 14:45:00,49.42,49.44,49.38,49.43,42577.0,43.852,43.8697,43.8165,43.8609,42577.0
2021-07-16 14:50:00,49.43,49.49,49.43,49.47,34309.0,43.8609,43.9141,43.8609,43.8964,34309.0
2021-07-16 14:55:00,49.47,49.57,49.46,49.55,59378.0,43.8964,43.9851,43.8875,43.9673,59378.0
2021-07-16 15:00:00,49.54,49.54,49.46,49.48,45091.0,43.9585,43.9585,43.8875,43.9052,45091.0
2021-07-16 15:05:00,49.48,49.5,49.43,49.48,36804.0,43.9052,43.923,43.8609,43.9052,36804.0
2021-07-16 15:10:00,49.48,49.5,49.38,49.46,84552.0,43.9052,43.923,43.8165,43.8875,84552.0
2021-07-16 15:15:00,49.46,49.57,49.44,49.56,63799.0,43.8875,43.9851,43.8697,43.9762,63799.0
2021-07-16 15:20:00,49.57,49.57,49.53,49.53,60522.0,43.9851,43.9851,43.9496,43.9496,60522.0
2021-07-16 15:25:00,49.54,49.55,49.45,49.47,57124.0,43.9585,43.9673,43.8786,43.8964,57124.0
2021-07-16 15:30:00,49.48,49.49,49.4,49.46,80463.0,43.9052,43.9141,43.8342,43.8875,80463.0
2021-07-16 15:35:00,49.45,49.46,49.4,49.41,51041.0,43.8786,43.8875,43.8342,43.8431,51041.0
2021-07-16 15:40:00,49.41,49.46,49.4,49.43,59230.0,43.8431,43.8875,43.8342,43.8609,59230.0
2021-07-16 15:45:00,49.44,49.44,49.32,49.33,92428.0,43.8697,43.8697,43.7633,43.7721,92428.0
2021-07-16 15:50:00,49.33,49.38,49.3,49.38,135911.0,43.7721,43.8165,43.7455,43.8165,135911.0
2021-07-16 15:55:00,49.38,49.52,49.36,49.39,455676.0,43.8165,43.9407,43.7987,43.8254,455676.0
2021-07-19 09:30:00,48.35,48.56,48.23,48.23,124425.0,42.9025,43.0889,42.7961,42.7961,124425.0
2021-07-19 09:35:00,48.25,48.3,47.94,48.07,184301.0,42.8138,42.8582,42.5387,42.6541,184301.0
2021-07-19 09:40:00,48.07,48.12,47.86,48.0,156866.0,42.6541,42.6985,42.4678,42.592,156866.0
2021-07-19 09:45:00,47.99,48.0,47.74,47.76,141871.0,42.5831,42.592,42.3613,42.379,141871.0
2021-07-19 09:50:00,47.76,47.76,47.62,47.64,93533.0,42.379,42.379,42.2548,42.2725,93533.0
2021-07-19 09:55:00,47.64,47.8,47.58,47.7,75117.0,42.2725,42.4145,42.2193,42.3258,75117.0
2021-07-19 10:00:00,47.7,47.75,47.56,47.59,80617.0,42.3258,42.3701,42.2016,42.2282,80617.0
2021-07-19 10:05:00,47.6,47.82,47.53,47.81,68438.0,42.237,42.4323,42.1749,42.4234,68438.0
2021-07-19 10:10:00,47.81,47.88,47.69,47.71,67649.0,42.4234,42.4855,42.3169,42.3347,67649.0
2021-07-19 10:15:00,47.7,47.71,47.49,47.56,108794.0,42.3258,42.3347,42.1394,42.2016,108794.0
2021-07-19 10:20:00,47.55,47.73,47.5,47.71,73880.0,42.1927,42.3524,42.1483,42.3347,73880.0
2021-07-19 10:25:00,47.71,47.72,47.62,47.7,48921.0,42.3347,42.3435,42.2548,42.3258,48921.0
2021-07-19 10:30:00,47.7,47.7,47.58,47.66,108849.0,42.3258,42.3258,42.2193,42.2903,108849.0
2021-07-19 10:35:00,47.66,47.7,47.58,47.63,95533.0,42.2903,42.3258,42.2193,42.2637,95533.0
2021-07-19 10:40:00,47.62,47.8,47.58,47.78,139489.0,42.2548,42.4145,42.2193,42.3968,139489.0
2021-07-19 10:45:00,47.76,47.79,47.72,47.72,76678.0,42.379,42.4056,42.3435,42.3435,76678.0
2021-07-19 10:50:00,47.72,47.72,47.37,47.39,124600.0,42.3435,42.3435,42.033,42.0507,124600.0
2021-07-19 10:55:00,47.41,47.46,47.38,47.41,58395.0,42.0685,42.1128,42.0418,42.0685,58395.0
2021-07-19 11:00:00,47.4,47.57,47.37,47.49,60878.0,42.0596,42.2104,42.033,42.1394,60878.0
2021-07-19 11:05:00,47.5,47.5,47.37,47.46,45395.0,42.1483,42.1483,42.033,42.1128,45395.0
2021-07-19 11:10:00,47.46,47.59,47.43,47.55,43628.0,42.1128,42.2282,42.0862,42.1927,43628.0
2021-07-19 11:15:00,47.57,47.69,47.55,47.64,45190.0,42.2104,42.3169,42.1927,42.2725,45190.0
2021-07-19 11:20:00,47.64,47.64,47.47,47.5,38023.0,42.2725,42.2725,42.1217,42.1483,38023.0
2021-07-19 11:25:00,47.5,47.53,47.47,47.5,37700.0,42.1483,42.1749,42.1217,42.1483,37700.0
2021-07-19 11:30:00,47.49,47.59,47.46,47.57,48964.0,42.1394,42.2282,42.1128,42.2104,48964.0
2021-07-19 11:35:00,47.57,47.66,47.54,47.65,41528.0,42.2104,42.2903,42.1838,42.2814,41528.0
2021-07-19 11:40:00,47.65,47.67,47.58,47.66,37557.0,42.2814,42.2992,42.2193,42.2903,37557.0
2021-07-19 11:45:00,47.66,47.77,47.66,47.71,62962.0,42.2903,42.3879,42.2903,42.3347,62962.0
2021-07-19 11:50:00,47.71,47.74,47.59,47.61,53687.0,42.3347,42.3613,42.2282,42.2459,53687.0
2021-07-19 11:55:00,47.6,47.74,47.6,47.71,31820.0,42.237,42.3613,42.237,42.3347,31820.0
2021-07-19 12:00:00,47.71,47.71,47.57,47.63,44696.0,42.3347,42.3347,42.2104,42.2637,44696.0
2021-07-19 12:05:00,47.63,47.69,47.61,47.65,32725.0,42.2637,42.3169,42.2459,42.2814,32725.0
2021-07-19 12:10:00,47.65,47.67,47.62,47.64,40506.0,42.2814,42.2992,42.2548,42.2725,40506.0
2021-07-19 12:15:00,47.64,47.69,47.57,47.61,59077.0,42.2725,42.3169,42.2104,42.2459,59077.0
2021-07-19 12:20:00,47.6,47.62,47.56,47.58,47492.0,42.237,42.2548,42.2016,42.2193,47492.0
2021-07-19 12:25:00,47.58,47.64,47.48,47.49,41467.0,42.2193,42.2725,42.1306,42.1394,41467.0
2021-07-19 12:30:00,47.49,47.55,47.46,47.51,53351.0,42.1394,42.1927,42.1128,42.1572,53351.0
2021-07-19 12:35:00,47.51,47.52,47.45,47.46,25897.0,42.1572,42.1661,42.1039,42.1128,25897.0
2021-07-19 12:40:00,47.46,47.48,47.34,47.35,37057.0,42.1128,42.1306,42.0063,42.0152,37057.0
2021-07-19 12:45:00,47.36,47.4,47.33,47.33,29948.0,42.0241,42.0596,41.9975,41.9975,29948.0
2021-07-19 12:50:00,47.33,47.54,47.32,47.52,61307.0,41.9975,42.1838,41.9886,42.1661,61307.0
2021-07-19 12:55:00,47.51,47.53,47.45,47.5,136131.0,42.1572,42.1749,42.1039,42.1483,136131.0
2021-07-19 13:00:00,47.5,47.65,47.48,47.6,39851.0,42.1483,42.2814,42.1306,42.237,39851.0
2021-07-19 13:05:00,47.61,47.66,47.61,47.63,32750.0,42.2459,42.2903,42.2459,42.2637,32750.0
2021-07-19 13:10:00,47.62,47.65,47.55,47.57,43499.0,42.2548,42.2814,42.1927,42.2104,43499.0
2021-07-19 13:15:00,47.57,47.59,47.49,47.5,27836.0,42.2104,42.2282,42.1394,42.1483,27836.0
2021-07-19 13:20:00,47.49,47.51,47.42,47.46,26940.0,42.1394,42.1572,42.0773,42.1128,26940.0
2021-07-19 13:25:00,47.45,47.47,47.38,47.41,33003.0,42.1039,42.1217,42.0418,42.0685,33003.0
2021-07-19 13:30:00,47.41,47.41,47.36,47.39,29985.0,42.0685,42.0685,42.0241,42.0507,29985.0
2021-07-19 13:35:00,47.39,47.48,47.37,47.45,41227.0,42.0507,42.1306,42.033,42.1039,41227.0
2021-07-19 13:40:00,47.45,47.46,47.37,47.38,36067.0,42.1039,42.1128,42.033,42.0418,36067.0
2021-07-19 13:45:00,47.39,47.48,47.37,47.38,50513.0,42.0507,42.1306,42.033,42.0418,50513.0
2021-07-19 13:50:00,47.39,47.5,47.33,47.5,36585.0,42.0507,42.1483,41.9975,42.1483,36585.0
2021-07-19 13:55:00,47.5,47.54,47.46,47.48,49200.0,42.1483,42.1838,42.1128,42.1306,49200.0
2021-07-19 14:00:00,47.5,47.6,47.48,47.54,58501.0,42.1483,42.237,42.1306,42.1838,58501.0
2021-07-19 14:05:00,47.55,47.57,47.49,47.5,35367.0,42.1927,42.2104,42.1394,42.1483,35367.0
2021-07-19 14:10:00,47.5,47.61,47.49,47.55,32401.0,42.1483,42.2459,42.1394,42.1927,32401.0
2021-07-19 14:15:00,47.56,47.57,47.52,47.57,26802.0,42.2016,42.2104,42.1661,42.2104,26802.0
2021-07-19 14:20:00,47.57,47.58,47.52,47.53,33503.0,42.2104,42.2193,42.1661,42.1749,33503.0
2021-07-19 14:25:00,47.52,47.61,47.51,47.59,83882.0,42.1661,42.2459,42.1572,42.2282,83882.0
2021-07-19 14:30:00,47.59,47.62,47.55,47.62,50487.0,42.2282,42.2548,42.1927,42.2548,50487.0
2021-07-19 14:35:00,47.64,47.64,47.56,47.59,51779.0,42.2725,42.2725,42.2016,42.2282,51779.0
2021-07-19 14:40:00,47.58,47.65,47.58,47.64,41909.0,42.2193,42.2814,42.2193,42.2725,41909.0
2021-07-19 14:45:00,47.64,47.65,47.59,47.64,38022.0,42.2725,42.2814,42.2282,42.2725,38022.0
2021-07-19 14:50:00,47.63,47.69,47.58,47.62,43632.0,42.2637,42.3169,42.2193,42.2548,43632.0
2021-07-19 14:55:00,47.61,47.66,47.56,47.59,65161.0,42.2459,42.2903,42.2016,42.2282,65161.0
2021-07-19 15:00:00,47.59,47.6,47.51,47.59,102589.0,42.2282,42.237,42.1572,42.2282,102589.0
2021-07-19 15:05:00,47.58,47.59,47.51,47.55,86107.0,42.2193,42.2282,42.1572,42.1927,86107.0
2021-07-19 15:10:00,47.56,47.61,47.5,47.5,94536.0,42.2016,42.2459,42.1483,42.1483,94536.0
2021-07-19 15:15:00,47.49,47.49,47.41,47.45,69761.0,42.1394,42.1394,42.0685,42.1039,69761.0
2021-07-19 15:20:00,47.45,47.52,47.43,47.51,92462.0,42.1039,42.1661,42.0862,42.1572,92462.0
2021-07-19 15:25:00,47.51,47.55,47.49,47.49,89903.0,42.1572,42.1927,42.1394,42.1394,89903.0
2021-07-19 15:30:00,47.5,47.57,47.46,47.54,87685.0,42.1483,42.2104,42.1128,42.1838,87685.0
2021-07-19 15:35:00,47.54,47.54,47.4,47.41,125996.0,42.1838,42.1838,42.0596,42.0685,125996.0
2021-07-19 15:40:00,47.43,47.43,47.32,47.34,125259.0,42.0862,42.0862,41.9886,42.0063,125259.0
2021-07-19 15:45:00,47.35,47.46,47.32,47.46,135343.0,42.0152,42.1128,41.9886,42.1128,135343.0
2021-07-19 15:50:00,47.45,47.45,47.37,47.41,170950.0,42.1039,42.1039,42.033,42.0685,170950.0
2021-07-19 15:55:00,47.42,47.6,47.41,47.58,279367.0,42.0773,42.237,42.0685,42.2193,279367.0
2021-07-20 09:30:00,47.58,47.84,47.33,47.84,108919.0,42.2193,42.45,41.9975,42.45,108919.0
2021-07-20 09:35:00,47.86,48.0,47.74,47.8,89053.0,42.4678,42.592,42.3613,42.4145,89053.0
2021-07-20 09:40:00,47.78,48.11,47.65,48.11,89219.0,42.3968,42.6896,42.2814,42.6896,89219.0
2021-07-20 09:45:00,48.11,48.36,48.07,48.36,49214.0,42.6896,42.9114,42.6541,42.9114,49214.0
2021-07-20 09:50:00,48.35,48.54,48.32,48.52,100450.0,42.9025,43.0711,42.8759,43.0534,100450.0
2021-07-20 09:55:00,48.53,48.72,48.51,48.66,48615.0,43.0623,43.2309,43.0445,43.1776,48615.0
2021-07-20 10:00:00,48.68,48.94,48.66,48.93,73399.0,43.1954,43.4261,43.1776,43.4172,73399.0
2021-07-20 10:05:00,48.93,48.97,48.81,48.94,90677.0,43.4172,43.4527,43.3107,43.4261,90677.0
2021-07-20 10:10:00,48.93,49.08,48.91,48.98,73581.0,43.4172,43.5503,43.3994,43.4616,73581.0
2021-07-20 10:15:00,48.99,49.19,48.98,49.17,65911.0,43.4704,43.6479,43.4616,43.6302,65911.0
2021-07-20 10:20:00,49.18,49.27,49.12,49.23,67326.0,43.639,43.7189,43.5858,43.6834,67326.0
2021-07-20 10:25:00,49.23,49.34,49.19,49.34,94223.0,43.6834,43.781,43.6479,43.781,94223.0
2021-07-20 10:30:00,49.34,49.37,49.19,49.22,51612.0,43.781,43.8076,43.6479,43.6745,51612.0
2021-07-20 10:35:00,49.22,49.39,49.21,49.36,61173.0,43.6745,43.8254,43.6656,43.7987,61173.0
2021-07-20 10:40:00,49.37,49.4,49.23,49.34,61214.0,43.8076,43.8342,43.6834,43.781,61214.0
2021-07-20 10:45:00,49.34,49.43,49.28,49.4,66941.0,43.781,43.8609,43.7278,43.8342,66941.0
2021-07-20 10:50:00,49.41,49.45,49.36,49.41,61950.0,43.8431,43.8786,43.7987,43.8431,61950.0
2021-07-20 10:55:00,49.42,49.52,49.39,49.52,51506.0,43.852,43.9407,43.8254,43.9407,51506.0
2021-07-20 11:00:00,49.53,49.57,49.48,49.5,49632.0,43.9496,43.9851,43.9052,43.923,49632.0
2021-07-20 11:05:00,49.51,49.56,49.33,49.39,44976.0,43.9318,43.9762,43.7721,43.8254,44976.0
2021-07-20 11:10:00,49.4,49.46,49.35,49.39,35664.0,43.8342,43.8875,43.7899,43.8254,35664.0
2021-07-20 11:15:00,49.39,49.39,49.3,49.33,58280.0,43.8254,43.8254,43.7455,43.7721,58280.0
2021-07-20 11:20:00,49.34,49.45,49.33,49.45,52834.0,43.781,43.8786,43.7721,43.8786,52834.0
2021-07-20 11:25:00,49.45,49.55,49.45,49.5,64482.0,43.8786,43.9673,43.8786,43.923,64482.0
2021-07-20 11:30:00,49.5,49.52,49.46,49.51,50726.0,43.923,43.9407,43.8875,43.9318,50726.0
2021-07-20 11:35:00,49.51,49.59,49.49,49.49,49267.0,43.9318,44.0028,43.9141,43.9141,49267.0
2021-07-20 11:40:00,49.5,49.62,49.44,49.61,42578.0,43.923,44.0295,43.8697,44.0206,42578.0
2021-07-20 11:45:00,49.61,49.67,49.6,49.62,43147.0,44.0206,44.0738,44.0117,44.0295,43147.0
2021-07-20 11:50:00,49.61,49.71,49.6,49.7,40478.0,44.0206,44.1093,44.0117,44.1004,40478.0
2021-07-20 11:55:00,49.7,49.77,49.69,49.77,24981.0,44.1004,44.1626,44.0916,44.1626,24981.0
2021-07-20 12:00:00,49.77,49.78,49.69,49.7,45564.0,44.1626,44.1714,44.0916,44.1004,45564.0
2021-07-20 12:05:00,49.69,49.7,49.59,49.68,56694.0,44.0916,44.1004,44.0028,44.0827,56694.0
2021-07-20 12:10:00,49.68,49.74,49.62,49.74,37855.0,44.0827,44.1359,44.0295,44.1359,37855.0
2021-07-20 12:15:00,49.74,49.79,49.73,49.78,38744.0,44.1359,44.1803,44.1271,44.1714,38744.0
2021-07-20 12:20:00,49.79,49.89,49.76,49.83,38230.0,44.1803,44.269,44.1537,44.2158,38230.0
2021-07-20 12:25:00,49.82,49.84,49.75,49.81,40546.0,44.2069,44.2247,44.1448,44.198,40546.0
2021-07-20 12:30:00,49.81,49.86,49.78,49.86,21196.0,44.198,44.2424,44.1714,44.2424,21196.0
2021-07-20 12:35:00,49.87,49.9,49.78,49.84,54496.0,44.2513,44.2779,44.1714,44.2247,54496.0
2021-07-20 12:40:00,49.83,49.89,49.82,49.84,32589.0,44.2158,44.269,44.2069,44.2247,32589.0
2021-07-20 12:45:00,49.84,49.94,49.83,49.94,35988.0,44.2247,44.3134,44.2158,44.3134,35988.0
2021-07-20 12:50:00,49.94,49.94,49.89,49.91,33784.0,44.3134,44.3134,44.269,44.2868,33784.0
2021-07-20 12:55:00,49.92,49.96,49.86,49.88,40095.0,44.2957,44.3311,44.2424,44.2602,40095.0
2021-07-20 13:00:00,49.89,49.93,49.75,49.77,55343.0,44.269,44.3045,44.1448,44.1626,55343.0
2021-07-20 13:05:00,49.77,49.79,49.71,49.75,51680.0,44.1626,44.1803,44.1093,44.1448,51680.0
2021-07-20 13:10:00,49.75,49.84,49.75,49.84,45452.0,44.1448,44.2247,44.1448,44.2247,45452.0
2021-07-20 13:15:00,49.84,49.84,49.73,49.76,39845.0,44.2247,44.2247,44.1271,44.1537,39845.0
2021-07-20 13:20:00,49.76,49.81,49.72,49.73,28790.0,44.1537,44.198,44.1182,44.1271,28790.0
2021-07-20 13:25:00,49.72,49.73,49.68,49.7,33778.0,44.1182,44.1271,44.0827,44.1004,33778.0
2021-07-20 13:30:00,49.7,49.74,49.59,49.61,61099.0,44.1004,44.1359,44.0028,44.0206,61099.0
2021-07-20 13:35:00,49.61,49.63,49.55,49.58,76778.0,44.0206,44.0383,43.9673,43.994,76778.0
2021-07-20 13:40:00,49.58,49.6,49.48,49.48,90943.0,43.994,44.0117,43.9052,43.9052,90943.0
2021-07-20 13:45:00,49.48,49.58,49.47,49.58,65418.0,43.9052,43.994,43.8964,43.994,65418.0
2021-07-20 13:50:00,49.58,49.6,49.55,49.59,30845.0,43.994,44.0117,43.9673,44.0028,30845.0
2021-07-20 13:55:00,49.59,49.63,49.56,49.59,64481.0,44.0028,44.0383,43.9762,44.0028,64481.0
2021-07-20 14:00:00,49.59,49.64,49.59,49.63,87861.0,44.0028,44.0472,44.0028,44.0383,87861.0
2021-07-20 14:05:00,49.63,49.64,49.5,49.51,66806.0,44.0383,44.0472,43.923,43.9318,66806.0
2021-07-20 14:10:00,49.51,49.51,49.45,49.46,50378.0,43.9318,43.9318,43.8786,43.8875,50378.0
2021-07-20 14:15:00,49.47,49.53,49.41,49.49,89807.0,43.8964,43.9496,43.8431,43.9141,89807.0
2021-07-20 14:20:00,49.49,49.51,49.46,49.48,45776.0,43.9141,43.9318,43.8875,43.9052,45776.0
2021-07-20 14:25:00,49.48,49.51,49.43,49.45,50228.0,43.9052,43.9318,43.8609,43.8786,50228.0
2021-07-20 14:30:00,49.45,49.51,49.43,49.44,56036.0,43.8786,43.9318,43.8609,43.8697,56036.0
2021-07-20 14:35:00,49.44,49.47,49.43,49.44,43715.0,43.8697,43.8964,43.8609,43.8697,43715.0
2021-07-20 14:40:00,49.43,49.63,49.43,49.53,42840.0,43.8609,44.0383,43.8609,43.9496,42840.0
2021-07-20 14:45:00,49.53,49.56,49.49,49.5,43497.0,43.9496,43.9762,43.9141,43.923,43497.0
2021-07-20 14:50:00,49.49,49.59,49.49,49.54,47534.0,43.9141,44.0028,43.9141,43.9585,47534.0
2021-07-20 14:55:00,49.54,49.54,49.44,49.46,51046.0,43.9585,43.9585,43.8697,43.8875,51046.0
2021-07-20 15:00:00,49.47,49.47,49.42,49.44,48654.0,43.8964,43.8964,43.852,43.8697,48654.0
2021-07-20 15:05:00,49.43,49.5,49.43,49.48,55421.0,43.8609,43.923,43.8609,43.9052,55421.0
2021-07-20 15:10:00,49.48,49.55,49.47,49.51,120659.0,43.9052,43.9673,43.8964,43.9318,120659.0
2021-07-20 15:15:00,49.5,49.62,49.49,49.6,75818.0,43.923,44.0295,43.9141,44.0117,75818.0
2021-07-20 15:20:00,49.61,49.67,49.58,49.66,50158.0,44.0206,44.0738,43.994,44.0649,50158.0
2021-07-20 15:25:00,49.65,49.67,49.54,49.57,51054.0,44.0561,44.0738,43.9585,43.9851,51054.0
2021-07-20 15:30:00,49.57,49.57,49.46,49.49,46697.0,43.9851,43.9851,43.8875,43.9141,46697.0
2021-07-20 15:35:00,49.48,49.59,49.47,49.58,48529.0,43.9052,44.0028,43.8964,43.994,48529.0
2021-07-20 15:40:00,49.58,49.64,49.52,49.52,82198.0,43.994,44.0472,43.9407,43.9407,82198.0
2021-07-20 15:45:00,49.52,49.56,49.49,49.5,99160.0,43.9407,43.9762,43.9141,43.923,99160.0
2021-07-20 15:50:00,49.51,49.52,49.42,49.47,143559.0,43.9318,43.9407,43.852,43.8964,143559.0
2021-07-20 15:55:00,49.46,49.48,49.4,49.44,264482.0,43.8875,43.9052,43.8342,43.8697,264482.0
2021-07-21 09:30:00,49.81,49.9,49.62,49.79,119076.0,44.198,44.2779,44.0295,44.1803,119076.0
2021-07-21 09:35:00,49.79,49.96,49.78,49.82,86689.0,44.1803,44.3311,44.1714,44.2069,86689.0
2021-07-21 09:40:00,49.81,50.04,49.79,50.02,66341.0,44.198,44.4021,44.1803,44.3844,66341.0
2021-07-21 09:45:00,50.01,50.15,49.98,50.12,82934.0,44.3755,44.4997,44.3489,44.4731,82934.0
2021-07-21 09:50:00,50.12,50.18,50.0,50.13,64606.0,44.4731,44.5264,44.3666,44.482,64606.0
2021-07-21 09:55:00,50.13,50.21,50.09,50.09,48048.0,44.482,44.553,44.4465,44.4465,48048.0
2021-07-21 10:00:00,50.1,50.19,49.94,49.95,61328.0,44.4554,44.5352,44.3134,44.3223,61328.0
2021-07-21 10:05:00,49.94,50.07,49.93,50.03,47976.0,44.3134,44.4288,44.3045,44.3933,47976.0
2021-07-21 10:10:00,50.03,50.1,49.97,50.1,46949.0,44.3933,44.4554,44.34,44.4554,46949.0
2021-07-21 10:15:00,50.1,50.14,49.85,49.88,55513.0,44.4554,44.4909,44.2335,44.2602,55513.0
2021-07-21 10:20:00,49.89,50.02,49.89,49.95,68883.0,44.269,44.3844,44.269,44.3223,68883.0
2021-07-21 10:25:00,49.96,49.99,49.8,49.8,39842.0,44.3311,44.3578,44.1892,44.1892,39842.0
2021-07-21 10:30:00,49.8,49.8,49.6,49.61,39402.0,44.1892,44.1892,44.0117,44.0206,39402.0
2021-07-21 10:35:00,49.61,49.84,49.6,49.84,43673.0,44.0206,44.2247,44.0117,44.2247,43673.0
2021-07-21 10:40:00,49.86,49.94,49.84,49.93,32734.0,44.2424,44.3134,44.2247,44.3045,32734.0
2021-07-21 10:45:00,49.93,49.99,49.83,49.88,38779.0,44.3045,44.3578,44.2158,44.2602,38779.0
2021-07-21 10:50:00,49.89,49.96,49.86,49.88,36026.0,44.269,44.3311,44.2424,44.2602,36026.0
2021-07-21 10:55:00,49.88,49.91,49.8,49.8,35363.0,44.2602,44.2868,44.1892,44.1892,35363.0
2021-07-21 11:00:00,49.82,49.87,49.79,49.83,45163.0,44.2069,44.2513,44.1803,44.2158,45163.0
2021-07-21 11:05:00,49.83,49.91,49.82,49.82,34310.0,44.2158,44.2868,44.2069,44.2069,34310.0
2021-07-21 11:10:00,49.83,49.96,49.83,49.94,44632.0,44.2158,44.3311,44.2158,44.3134,44632.0
2021-07-21 11:15:00,49.93,50.11,49.93,50.06,31913.0,44.3045,44.4642,44.3045,44.4199,31913.0
2021-07-21 11:20:00,50.06,50.16,50.05,50.12,90889.0,44.4199,44.5086,44.411,44.4731,90889.0
2021-07-21 11:25:00,50.12,50.14,49.93,49.93,50864.0,44.4731,44.4909,44.3045,44.3045,50864.0
2021-07-21 11:30:00,49.94,50.08,49.91,50.08,48827.0,44.3134,44.4376,44.2868,44.4376,48827.0
2021-07-21 11:35:00,50.07,50.11,50.06,50.07,34840.0,44.4288,44.4642,44.4199,44.4288,34840.0
2021-07-21 11:40:00,50.08,50.19,50.08,50.18,37790.0,44.4376,44.5352,44.4376,44.5264,37790.0
2021-07-21 11:45:00,50.18,50.26,50.13,50.23,64505.0,44.5264,44.5973,44.482,44.5707,64505.0
2021-07-21 11:50:00,50.23,50.35,50.23,50.28,47780.0,44.5707,44.6772,44.5707,44.6151,47780.0
2021-07-21 11:55:00,50.28,50.29,50.2,50.23,25073.0,44.6151,44.624,44.5441,44.5707,25073.0
2021-07-21 12:00:00,50.23,50.28,50.21,50.21,29064.0,44.5707,44.6151,44.553,44.553,29064.0
2021-07-21 12:05:00,50.22,50.26,50.21,50.26,19317.0,44.5619,44.5973,44.553,44.5973,19317.0
2021-07-21 12:10:00,50.25,50.32,50.22,50.31,31032.0,44.5885,44.6506,44.5619,44.6417,31032.0
2021-07-21 12:15:00,50.3,50.31,50.24,50.3,41101.0,44.6328,44.6417,44.5796,44.6328,41101.0
2021-07-21 12:20:00,50.31,50.32,50.28,50.3,29796.0,44.6417,44.6506,44.6151,44.6328,29796.0
2021-07-21 12:25:00,50.31,50.32,50.25,50.27,30457.0,44.6417,44.6506,44.5885,44.6062,30457.0
2021-07-21 12:30:00,50.27,50.35,50.24,50.29,33459.0,44.6062,44.6772,44.5796,44.624,33459.0
2021-07-21 12:35:00,50.28,50.34,50.27,50.33,18800.0,44.6151,44.6683,44.6062,44.6595,18800.0
2021-07-21 12:40:00,50.34,50.37,50.33,50.37,28576.0,44.6683,44.695,44.6595,44.695,28576.0
2021-07-21 12:45:00,50.36,50.39,50.33,50.39,19812.0,44.6861,44.7127,44.6595,44.7127,19812.0
2021-07-21 12:50:00,50.39,50.44,50.38,50.43,32129.0,44.7127,44.7571,44.7038,44.7482,32129.0
2021-07-21 12:55:00,50.43,50.45,50.38,50.39,50512.0,44.7482,44.7659,44.7038,44.7127,50512.0
2021-07-21 13:00:00,50.39,50.47,50.38,50.46,27658.0,44.7127,44.7837,44.7038,44.7748,27658.0
2021-07-21 13:05:00,50.46,50.49,50.43,50.43,29373.0,44.7748,44.8014,44.7482,44.7482,29373.0
2021-07-21 13:10:00,50.42,50.46,50.41,50.41,51253.0,44.7393,44.7748,44.7304,44.7304,51253.0
2021-07-21 13:15:00,50.4,50.42,50.35,50.35,27857.0,44.7216,44.7393,44.6772,44.6772,27857.0
2021-07-21 13:20:00,50.35,50.36,50.27,50.29,26386.0,44.6772,44.6861,44.6062,44.624,26386.0
2021-07-21 13:25:00,50.29,50.4,50.28,50.38,21159.0,44.624,44.7216,44.6151,44.7038,21159.0
2021-07-21 13:30:00,50.39,50.47,50.36,50.47,26015.0,44.7127,44.7837,44.6861,44.7837,26015.0
2021-07-21 13:35:00,50.46,50.47,50.38,50.4,29415.0,44.7748,44.7837,44.7038,44.7216,29415.0
2021-07-21 13:40:00,50.41,50.45,50.36,50.36,53659.0,44.7304,44.7659,44.6861,44.6861,53659.0
2021-07-21 13:45:00,50.37,50.41,50.35,50.36,25830.0,44.695,44.7304,44.6772,44.6861,25830.0
2021-07-21 13:50:00,50.36,50.42,50.35,50.41,22017.0,44.6861,44.7393,44.6772,44.7304,22017.0
2021-07-21 13:55:00,50.41,50.43,50.36,50.41,32492.0,44.7304,44.7482,44.6861,44.7304,32492.0
2021-07-21 14:00:00,50.41,50.41,50.29,50.3,29746.0,44.7304,44.7304,44.624,44.6328,29746.0
2021-07-21 14:05:00,50.29,50.33,50.29,50.33,20513.0,44.624,44.6595,44.624,44.6595,20513.0
2021-07-21 14:10:00,50.33,50.35,50.28,50.3,28327.0,44.6595,44.6772,44.6151,44.6328,28327.0
2021-07-21 14:15:00,50.3,50.33,50.28,50.31,29507.0,44.6328,44.6595,44.6151,44.6417,29507.0
2021-07-21 14:20:00,50.32,50.32,50.25,50.29,37790.0,44.6506,44.6506,44.5885,44.624,37790.0
2021-07-21 14:25:00,50.29,50.32,50.28,50.29,12472.0,44.624,44.6506,44.6151,44.624,12472.0
2021-07-21 14:30:00,50.29,50.3,50.24,50.27,18361.0,44.624,44.6328,44.5796,44.6062,18361.0
2021-07-21 14:35:00,50.27,50.28,50.24,50.27,25439.0,44.6062,44.6151,44.5796,44.6062,25439.0
2021-07-21 14:40:00,50.26,50.28,50.23,50.23,15139.0,44.5973,44.6151,44.5707,44.5707,15139.0
2021-07-21 14:45:00,50.23,50.24,50.19,50.22,27715.0,44.5707,44.5796,44.5352,44.5619,27715.0
2021-07-21 14:50:00,50.21,50.23,50.17,50.19,42860.0,44.553,44.5707,44.5175,44.5352,42860.0
2021-07-21 14:55:00,50.19,50.32,50.19,50.32,69980.0,44.5352,44.6506,44.5352,44.6506,69980.0
2021-07-21 15:00:00,50.32,50.33,50.25,50.31,59730.0,44.6506,44.6595,44.5885,44.6417,59730.0
2021-07-21 15:05:00,50.32,50.38,50.31,50.38,49275.0,44.6506,44.7038,44.6417,44.7038,49275.0
2021-07-21 15:10:00,50.38,50.38,50.32,50.37,55461.0,44.7038,44.7038,44.6506,44.695,55461.0
2021-07-21 15:15:00,50.37,50.4,50.36,50.38,74929.0,44.695,44.7216,44.6861,44.7038,74929.0
2021-07-21 15:20:00,50.37,50.42,50.36,50.4,43583.0,44.695,44.7393,44.6861,44.7216,43583.0
2021-07-21 15:25:00,50.4,50.41,50.27,50.29,50852.0,44.7216,44.7304,44.6062,44.624,50852.0
2021-07-21 15:30:00,50.28,50.29,50.15,50.17,70050.0,44.6151,44.624,44.4997,44.5175,70050.0
2021-07-21 15:35:00,50.16,50.19,50.08,50.09,57715.0,44.5086,44.5352,44.4376,44.4465,57715.0
2021-07-21 15:40:00,50.09,50.13,50.09,50.09,50864.0,44.4465,44.482,44.4465,44.4465,50864.0
2021-07-21 15:45:00,50.09,50.1,50.04,50.05,68246.0,44.4465,44.4554,44.4021,44.411,68246.0
2021-07-21 15:50:00,50.04,50.08,49.98,50.04,139751.0,44.4021,44.4376,44.3489,44.4021,139751.0
2021-07-21 15:55:00,50.03,50.08,50.01,50.05,228264.0,44.3933,44.4376,44.3755,44.411,228264.0
2021-07-22 09:30:00,49.99,50.06,49.75,49.77,118517.0,44.3578,44.4199,44.1448,44.1626,118517.0
2021-07-22 09:35:00,49.78,49.79,49.55,49.7,79772.0,44.1714,44.1803,43.9673,44.1004,79772.0
2021-07-22 09:40:00,49.7,49.95,49.7,49.92,73264.0,44.1004,44.3223,44.1004,44.2957,73264.0
2021-07-22 09:45:00,49.91,50.05,49.82,49.83,43766.0,44.2868,44.411,44.2069,44.2158,43766.0
2021-07-22 09:50:00,49.84,49.89,49.62,49.72,40438.0,44.2247,44.269,44.0295,44.1182,40438.0
2021-07-22 09:55:00,49.72,49.83,49.6,49.78,50359.0,44.1182,44.2158,44.0117,44.1714,50359.0
2021-07-22 10:00:00,49.79,49.84,49.7,49.77,49395.0,44.1803,44.2247,44.1004,44.1626,49395.0
2021-07-22 10:05:00,49.77,49.91,49.72,49.91,38201.0,44.1626,44.2868,44.1182,44.2868,38201.0
2021-07-22 10:10:00,49.91,50.05,49.91,49.96,31859.0,44.2868,44.411,44.2868,44.3311,31859.0
2021-07-22 10:15:00,49.95,49.97,49.89,49.94,36233.0,44.3223,44.34,44.269,44.3134,36233.0
2021-07-22 10:20:00,49.94,49.97,49.83,49.84,43062.0,44.3134,44.34,44.2158,44.2247,43062.0
2021-07-22 10:25:00,49.85,49.88,49.8,49.85,33917.0,44.2335,44.2602,44.1892,44.2335,33917.0
2021-07-22 10:30:00,49.84,49.92,49.83,49.85,38793.0,44.2247,44.2957,44.2158,44.2335,38793.0
2021-07-22 10:35:00,49.87,49.88,49.77,49.81,77067.0,44.2513,44.2602,44.1626,44.198,77067.0
2021-07-22 10:40:00,49.81,49.9,49.8,49.9,65831.0,44.198,44.2779,44.1892,44.2779,65831.0
2021-07-22 10:45:00,49.9,49.92,49.85,49.86,33588.0,44.2779,44.2957,44.2335,44.2424,33588.0
2021-07-22 10:50:00,49.86,49.92,49.81,49.91,30789.0,44.2424,44.2957,44.198,44.2868,30789.0
2021-07-22 10:55:00,49.91,49.93,49.82,49.84,28848.0,44.2868,44.3045,44.2069,44.2247,28848.0
2021-07-22 11:00:00,49.84,49.87,49.7,49.73,41083.0,44.2247,44.2513,44.1004,44.1271,41083.0
2021-07-22 11:05:00,49.73,49.8,49.7,49.76,33555.0,44.1271,44.1892,44.1004,44.1537,33555.0
2021-07-22 11:10:00,49.77,49.77,49.71,49.74,34117.0,44.1626,44.1626,44.1093,44.1359,34117.0
2021-07-22 11:15:00,49.74,49.83,49.7,49.8,32847.0,44.1359,44.2158,44.1004,44.1892,32847.0
2021-07-22 11:20:00,49.8,49.82,49.72,49.76,28801.0,44.1892,44.2069,44.1182,44.1537,28801.0
2021-07-22 11:25:00,49.77,49.77,49.6,49.65,34370.0,44.1626,44.1626,44.0117,44.0561,34370.0
2021-07-22 11:30:00,49.66,49.72,49.61,49.62,26564.0,44.0649,44.1182,44.0206,44.0295,26564.0
2021-07-22 11:35:00,49.61,49.71,49.61,49.67,38672.0,44.0206,44.1093,44.0206,44.0738,38672.0
2021-07-22 11:40:00,49.67,49.68,49.54,49.55,29815.0,44.0738,44.0827,43.9585,43.9673,29815.0
2021-07-22 11:45:00,49.55,49.61,49.51,49.55,29238.0,43.9673,44.0206,43.9318,43.9673,29238.0
2021-07-22 11:50:00,49.55,49.59,49.52,49.59,25812.0,43.9673,44.0028,43.9407,44.0028,25812.0
2021-07-22 11:55:00,49.58,49.61,49.56,49.59,30812.0,43.994,44.0206,43.9762,44.0028,30812.0
2021-07-22 12:00:00,49.59,49.61,49.52,49.6,23700.0,44.0028,44.0206,43.9407,44.0117,23700.0
2021-07-22 12:05:00,49.59,49.61,49.57,49.58,31678.0,44.0028,44.0206,43.9851,43.994,31678.0
2021-07-22 12:10:00,49.58,49.63,49.57,49.6,21854.0,43.994,44.0383,43.9851,44.0117,21854.0
2021-07-22 12:15:00,49.61,49.67,49.61,49.66,22251.0,44.0206,44.0738,44.0206,44.0649,22251.0
2021-07-22 12:20:00,49.66,49.7,49.65,49.67,16428.0,44.0649,44.1004,44.0561,44.0738,16428.0
2021-07-22 12:25:00,49.68,49.76,49.68,49.74,18605.0,44.0827,44.1537,44.0827,44.1359,18605.0
2021-07-22 12:30:00,49.74,49.77,49.74,49.77,16887.0,44.1359,44.1626,44.1359,44.1626,16887.0
2021-07-22 12:35:00,49.78,49.81,49.74,49.8,25413.0,44.1714,44.198,44.1359,44.1892,25413.0
2021-07-22 12:40:00,49.8,49.83,49.77,49.82,26553.0,44.1892,44.2158,44.1626,44.2069,26553.0
2021-07-22 12:45:00,49.81,49.82,49.74,49.74,38856.0,44.198,44.2069,44.1359,44.1359,38856.0
2021-07-22 12:50:00,49.73,49.82,49.73,49.81,16565.0,44.1271,44.2069,44.1271,44.198,16565.0
2021-07-22 12:55:00,49.81,49.84,49.81,49.83,27476.0,44.198,44.2247,44.198,44.2158,27476.0
2021-07-22 13:00:00,49.83,49.85,49.8,49.83,21196.0,44.2158,44.2335,44.1892,44.2158,21196.0
2021-07-22 13:05:00,49.83,49.85,49.82,49.84,20194.0,44.2158,44.2335,44.2069,44.2247,20194.0
2021-07-22 13:10:00,49.84,49.94,49.84,49.93,26224.0,44.2247,44.3134,44.2247,44.3045,26224.0
2021-07-22 13:15:00,49.94,49.95,49.86,49.86,34282.0,44.3134,44.3223,44.2424,44.2424,34282.0
2021-07-22 13:20:00,49.87,49.89,49.83,49.89,26552.0,44.2513,44.269,44.2158,44.269,26552.0
2021-07-22 13:25:00,49.89,49.9,49.81,49.84,22020.0,44.269,44.2779,44.198,44.2247,22020.0
2021-07-22 13:30:00,49.84,49.84,49.78,49.82,26281.0,44.2247,44.2247,44.1714,44.2069,26281.0
2021-07-22 13:35:00,49.81,49.85,49.8,49.85,16263.0,44.198,44.2335,44.1892,44.2335,16263.0
2021-07-22 13:40:00,49.86,49.89,49.84,49.89,9933.0,44.2424,44.269,44.2247,44.269,9933.0
2021-07-22 13:45:00,49.89,49.9,49.85,49.86,14218.0,44.269,44.2779,44.2335,44.2424,14218.0
2021-07-22 13:50:00,49.87,49.88,49.83,49.85,14437.0,44.2513,44.2602,44.2158,44.2335,14437.0
2021-07-22 13:55:00,49.86,49.87,49.84,49.87,7346.0,44.2424,44.2513,44.2247,44.2513,7346.0
2021-07-22 14:00:00,49.87,49.91,49.85,49.9,47914.0,44.2513,44.2868,44.2335,44.2779,47914.0
2021-07-22 14:05:00,49.91,49.93,49.84,49.85,53393.0,44.2868,44.3045,44.2247,44.2335,53393.0
2021-07-22 14:10:00,49.85,49.9,49.85,49.89,16323.0,44.2335,44.2779,44.2335,44.269,16323.0
2021-07-22 14:15:00,49.88,49.91,49.86,49.88,68958.0,44.2602,44.2868,44.2424,44.2602,68958.0
2021-07-22 14:20:00,49.88,49.91,49.87,49.91,47923.0,44.2602,44.2868,44.2513,44.2868,47923.0
2021-07-22 14:25:00,49.91,49.96,49.9,49.96,49515.0,44.2868,44.3311,44.2779,44.3311,49515.0
2021-07-22 14:30:00,49.95,49.96,49.84,49.84,38649.0,44.3223,44.3311,44.2247,44.2247,38649.0
2021-07-22 14:35:00,49.84,49.9,49.84,49.9,23718.0,44.2247,44.2779,44.2247,44.2779,23718.0
2021-07-22 14:40:00,49.9,49.92,49.87,49.89,36564.0,44.2779,44.2957,44.2513,44.269,36564.0
2021-07-22 14:45:00,49.89,49.93,49.87,49.93,27713.0,44.269,44.3045,44.2513,44.3045,27713.0
2021-07-22 14:50:00,49.92,49.97,49.92,49.97,26485.0,44.2957,44.34,44.2957,44.34,26485.0
2021-07-22 14:55:00,49.97,49.98,49.9,49.94,32569.0,44.34,44.3489,44.2779,44.3134,32569.0
2021-07-22 15:00:00,49.95,49.97,49.94,49.96,19293.0,44.3223,44.34,44.3134,44.3311,19293.0
2021-07-22 15:05:00,49.97,49.99,49.93,49.98,38688.0,44.34,44.3578,44.3045,44.3489,38688.0
2021-07-22 15:10:00,49.98,50.0,49.96,49.98,34947.0,44.3489,44.3666,44.3311,44.3489,34947.0
2021-07-22 15:15:00,49.98,50.04,49.97,50.04,37613.0,44.3489,44.4021,44.34,44.4021,37613.0
2021-07-22 15:20:00,50.04,50.05,50.0,50.0,38512.0,44.4021,44.411,44.3666,44.3666,38512.0
2021-07-22 15:25:00,50.0,50.01,49.97,49.98,39990.0,44.3666,44.3755,44.34,44.3489,39990.0
2021-07-22 15:30:00,49.98,49.99,49.86,49.87,43543.0,44.3489,44.3578,44.2424,44.2513,43543.0
2021-07-22 15:35:00,49.87,49.88,49.8,49.83,39201.0,44.2513,44.2602,44.1892,44.2158,39201.0
2021-07-22 15:40:00,49.83,49.89,49.82,49.88,45818.0,44.2158,44.269,44.2069,44.2602,45818.0
2021-07-22 15:45:00,49.89,49.92,49.86,49.87,37722.0,44.269,44.2957,44.2424,44.2513,37722.0
2021-07-22 15:50:00,49.84,49.87,49.75,49.75,89933.0,44.2247,44.2513,44.1448,44.1448,89933.0
2021-07-22 15:55:00,49.76,49.84,49.71,49.83,289763.0,44.1537,44.2247,44.1093,44.2158,289763.0
2021-07-23 09:30:00,50.21,50.41,50.1,50.4,90869.0,44.553,44.7304,44.4554,44.7216,90869.0
2021-07-23 09:35:00,50.41,50.54,50.28,50.34,57396.0,44.7304,44.8458,44.6151,44.6683,57396.0
2021-07-23 09:40:00,50.34,50.5,50.33,50.45,63011.0,44.6683,44.8103,44.6595,44.7659,63011.0
2021-07-23 09:45:00,50.45,50.45,50.03,50.03,48256.0,44.7659,44.7659,44.3933,44.3933,48256.0
2021-07-23 09:50:00,50.02,50.03,49.79,49.84,49089.0,44.3844,44.3933,44.1803,44.2247,49089.0
2021-07-23 09:55:00,49.84,49.87,49.76,49.76,47245.0,44.2247,44.2513,44.1537,44.1537,47245.0
2021-07-23 10:00:00,49.77,49.88,49.69,49.77,61156.0,44.1626,44.2602,44.0916,44.1626,61156.0
2021-07-23 10:05:00,49.75,49.9,49.69,49.87,49060.0,44.1448,44.2779,44.0916,44.2513,49060.0
2021-07-23 10:10:00,49.87,50.0,49.86,49.95,49734.0,44.2513,44.3666,44.2424,44.3223,49734.0
2021-07-23 10:15:00,49.96,50.02,49.84,49.9,66877.0,44.3311,44.3844,44.2247,44.2779,66877.0
2021-07-23 10:20:00,49.89,50.06,49.84,50.05,39631.0,44.269,44.4199,44.2247,44.411,39631.0
2021-07-23 10:25:00,50.05,50.09,50.0,50.08,68833.0,44.411,44.4465,44.3666,44.4376,68833.0
2021-07-23 10:30:00,50.06,50.07,49.9,50.01,47180.0,44.4199,44.4288,44.2779,44.3755,47180.0
2021-07-23 10:35:00,50.02,50.22,50.02,50.12,43744.0,44.3844,44.5619,44.3844,44.4731,43744.0
2021-07-23 10:40:00,50.12,50.27,50.12,50.19,40292.0,44.4731,44.6062,44.4731,44.5352,40292.0
2021-07-23 10:45:00,50.2,50.25,50.18,50.23,35769.0,44.5441,44.5885,44.5264,44.5707,35769.0
2021-07-23 10:50:00,50.23,50.24,50.14,50.18,54510.0,44.5707,44.5796,44.4909,44.5264,54510.0
2021-07-23 10:55:00,50.17,50.24,50.17,50.2,28843.0,44.5175,44.5796,44.5175,44.5441,28843.0
2021-07-23 11:00:00,50.21,50.25,50.16,50.22,39416.0,44.553,44.5885,44.5086,44.5619,39416.0
2021-07-23 11:05:00,50.21,50.23,50.16,50.2,29057.0,44.553,44.5707,44.5086,44.5441,29057.0
2021-07-23 11:10:00,50.2,50.2,50.1,50.11,32158.0,44.5441,44.5441,44.4554,44.4642,32158.0
2021-07-23 11:15:00,50.12,50.12,50.04,50.06,41390.0,44.4731,44.4731,44.4021,44.4199,41390.0
2021-07-23 11:20:00,50.06,50.15,50.06,50.11,32729.0,44.4199,44.4997,44.4199,44.4642,32729.0
2021-07-23 11:25:00,50.12,50.18,50.06,50.14,33653.0,44.4731,44.5264,44.4199,44.4909,33653.0
2021-07-23 11:30:00,50.14,50.16,50.06,50.07,54127.0,44.4909,44.5086,44.4199,44.4288,54127.0
2021-07-23 11:35:00,50.08,50.12,50.06,50.08,40902.0,44.4376,44.4731,44.4199,44.4376,40902.0
2021-07-23 11:40:00,50.09,50.11,50.01,50.02,36061.0,44.4465,44.4642,44.3755,44.3844,36061.0
2021-07-23 11:45:00,50.03,50.05,50.0,50.02,28254.0,44.3933,44.411,44.3666,44.3844,28254.0
2021-07-23 11:50:00,50.01,50.03,49.98,50.03,29605.0,44.3755,44.3933,44.3489,44.3933,29605.0
2021-07-23 11:55:00,50.03,50.03,49.93,49.93,48980.0,44.3933,44.3933,44.3045,44.3045,48980.0
2021-07-23 12:00:00,49.93,50.09,49.91,49.98,45812.0,44.3045,44.4465,44.2868,44.3489,45812.0
2021-07-23 12:05:00,49.99,50.06,49.98,50.04,26753.0,44.3578,44.4199,44.3489,44.4021,26753.0
2021-07-23 12:10:00,50.04,50.14,50.0,50.13,37410.0,44.4021,44.4909,44.3666,44.482,37410.0
2021-07-23 12:15:00,50.13,50.16,50.04,50.07,40831.0,44.482,44.5086,44.4021,44.4288,40831.0
2021-07-23 12:20:00,50.07,50.08,50.03,50.05,29594.0,44.4288,44.4376,44.3933,44.411,29594.0
2021-07-23 12:25:00,50.05,50.09,50.01,50.08,36234.0,44.411,44.4465,44.3755,44.4376,36234.0
2021-07-23 12:30:00,50.08,50.11,50.05,50.05,25588.0,44.4376,44.4642,44.411,44.411,25588.0
2021-07-23 12:35:00,50.06,50.12,50.05,50.11,31373.0,44.4199,44.4731,44.411,44.4642,31373.0
2021-07-23 12:40:00,50.1,50.13,50.07,50.09,24984.0,44.4554,44.482,44.4288,44.4465,24984.0
2021-07-23 12:45:00,50.09,50.12,50.05,50.08,30767.0,44.4465,44.4731,44.411,44.4376,30767.0
2021-07-23 12:50:00,50.08,50.09,50.02,50.03,22729.0,44.4376,44.4465,44.3844,44.3933,22729.0
2021-07-23 12:55:00,50.03,50.15,50.03,50.14,31212.0,44.3933,44.4997,44.3933,44.4909,31212.0
2021-07-23 13:00:00,50.13,50.17,50.11,50.16,35814.0,44.482,44.5175,44.4642,44.5086,35814.0
2021-07-23 13:05:00,50.17,50.19,50.14,50.15,25328.0,44.5175,44.5352,44.4909,44.4997,25328.0
2021-07-23 13:10:00,50.15,50.19,50.14,50.15,28190.0,44.4997,44.5352,44.4909,44.4997,28190.0
2021-07-23 13:15:00,50.15,50.17,50.12,50.13,32444.0,44.4997,44.5175,44.4731,44.482,32444.0
2021-07-23 13:20:00,50.13,50.15,50.08,50.09,41474.0,44.482,44.4997,44.4376,44.4465,41474.0
2021-07-23 13:25:00,50.09,50.13,50.08,50.08,29332.0,44.4465,44.482,44.4376,44.4376,29332.0
2021-07-23 13:30:00,50.09,50.12,50.06,50.11,53265.0,44.4465,44.4731,44.4199,44.4642,53265.0
2021-07-23 13:35:00,50.11,50.14,50.09,50.13,38325.0,44.4642,44.4909,44.4465,44.482,38325.0
2021-07-23 13:40:00,50.13,50.19,50.12,50.19,35469.0,44.482,44.5352,44.4731,44.5352,35469.0
2021-07-23 13:45:00,50.19,50.24,50.17,50.23,34795.0,44.5352,44.5796,44.5175,44.5707,34795.0
2021-07-23 13:50:00,50.23,50.23,50.17,50.19,26671.0,44.5707,44.5707,44.5175,44.5352,26671.0
2021-07-23 13:55:00,50.19,50.24,50.18,50.22,23393.0,44.5352,44.5796,44.5264,44.5619,23393.0
2021-07-23 14:00:00,50.22,50.22,50.06,50.06,46995.0,44.5619,44.5619,44.4199,44.4199,46995.0
2021-07-23 14:05:00,50.07,50.07,49.98,50.02,41117.0,44.4288,44.4288,44.3489,44.3844,41117.0
2021-07-23 14:10:00,50.01,50.06,49.99,50.02,29292.0,44.3755,44.4199,44.3578,44.3844,29292.0
2021-07-23 14:15:00,50.01,50.03,49.95,49.95,32261.0,44.3755,44.3933,44.3223,44.3223,32261.0
2021-07-23 14:20:00,49.94,49.96,49.88,49.91,29465.0,44.3134,44.3311,44.2602,44.2868,29465.0
2021-07-23 14:25:00,49.91,49.97,49.9,49.96,25349.0,44.2868,44.34,44.2779,44.3311,25349.0
2021-07-23 14:30:00,49.96,49.97,49.92,49.93,25415.0,44.3311,44.34,44.2957,44.3045,25415.0
2021-07-23 14:35:00,49.92,49.97,49.9,49.95,32042.0,44.2957,44.34,44.2779,44.3223,32042.0
2021-07-23 14:40:00,49.96,49.97,49.91,49.94,26892.0,44.3311,44.34,44.2868,44.3134,26892.0
2021-07-23 14:45:00,49.94,49.95,49.92,49.94,24878.0,44.3134,44.3223,44.2957,44.3134,24878.0
2021-07-23 14:50:00,49.95,49.97,49.93,49.94,24912.0,44.3223,44.34,44.3045,44.3134,24912.0
2021-07-23 14:55:00,49.94,50.02,49.94,50.01,30236.0,44.3134,44.3844,44.3134,44.3755,30236.0
2021-07-23 15:00:00,50.01,50.02,49.97,49.98,29529.0,44.3755,44.3844,44.34,44.3489,29529.0
2021-07-23 15:05:00,49.98,49.99,49.92,49.94,36605.0,44.3489,44.3578,44.2957,44.3134,36605.0
2021-07-23 15:10:00,49.94,49.96,49.87,49.87,29479.0,44.3134,44.3311,44.2513,44.2513,29479.0
2021-07-23 15:15:00,49.86,49.94,49.86,49.91,35118.0,44.2424,44.3134,44.2424,44.2868,35118.0
2021-07-23 15:20:00,49.91,49.94,49.87,49.89,40699.0,44.2868,44.3134,44.2513,44.269,40699.0
2021-07-23 15:25:00,49.89,49.92,49.87,49.91,36364.0,44.269,44.2957,44.2513,44.2868,36364.0
2021-07-23 15:30:00,49.92,49.99,49.91,49.98,37736.0,44.2957,44.3578,44.2868,44.3489,37736.0
2021-07-23 15:35:00,49.98,50.02,49.96,50.01,35659.0,44.3489,44.3844,44.3311,44.3755,35659.0
2021-07-23 15:40:00,50.02,50.02,49.94,49.94,53898.0,44.3844,44.3844,44.3134,44.3134,53898.0
2021-07-23 15:45:00,49.94,49.98,49.93,49.97,40513.0,44.3134,44.3489,44.3045,44.34,40513.0
2021-07-23 15:50:00,49.97,50.0,49.93,49.93,71910.0,44.34,44.3666,44.3045,44.3045,71910.0
2021-07-23 15:55:00,49.94,49.97,49.89,49.97,261729.0,44.3134,44.34,44.269,44.34,261729.0
2021-07-26 09:30:00,49.5,50.0,49.47,49.97,70317.0,44.2202,44.6668,44.1934,44.64,70317.0
2021-07-26 09:35:00,49.96,50.09,49.79,49.96,77020.0,44.6311,44.7472,44.4792,44.6311,77020.0
2021-07-26 09:40:00,49.96,49.97,49.79,49.81,70473.0,44.6311,44.64,44.4792,44.4971,70473.0
2021-07-26 09:45:00,49.82,49.99,49.82,49.89,45367.0,44.506,44.6579,44.506,44.5686,45367.0
2021-07-26 09:50:00,49.88,50.06,49.88,50.04,37210.0,44.5596,44.7204,44.5596,44.7026,37210.0
2021-07-26 09:55:00,50.04,50.07,49.97,50.0,45341.0,44.7026,44.7294,44.64,44.6668,45341.0
2021-07-26 10:00:00,50.0,50.15,49.97,50.07,63653.0,44.6668,44.8008,44.64,44.7294,63653.0
2021-07-26 10:05:00,50.08,50.16,50.07,50.11,50146.0,44.7383,44.8098,44.7294,44.7651,50146.0
2021-07-26 10:10:00,50.1,50.19,50.04,50.05,61753.0,44.7562,44.8366,44.7026,44.7115,61753.0
2021-07-26 10:15:00,50.05,50.23,50.02,50.21,35370.0,44.7115,44.8723,44.6847,44.8544,35370.0
2021-07-26 10:20:00,50.22,50.27,50.19,50.22,43618.0,44.8634,44.908,44.8366,44.8634,43618.0
2021-07-26 10:25:00,50.21,50.22,50.11,50.16,44240.0,44.8544,44.8634,44.7651,44.8098,44240.0
2021-07-26 10:30:00,50.17,50.17,50.01,50.08,47354.0,44.8187,44.8187,44.6758,44.7383,47354.0
2021-07-26 10:35:00,50.08,50.1,50.01,50.07,40690.0,44.7383,44.7562,44.6758,44.7294,40690.0
2021-07-26 10:40:00,50.08,50.2,50.07,50.14,46940.0,44.7383,44.8455,44.7294,44.7919,46940.0
2021-07-26 10:45:00,50.14,50.28,50.12,50.28,29765.0,44.7919,44.917,44.774,44.917,29765.0
2021-07-26 10:50:00,50.27,50.3,50.18,50.29,28732.0,44.908,44.9348,44.8276,44.9259,28732.0
2021-07-26 10:55:00,50.29,50.33,50.22,50.28,50682.0,44.9259,44.9616,44.8634,44.917,50682.0
2021-07-26 11:00:00,50.28,50.28,50.18,50.27,50986.0,44.917,44.917,44.8276,44.908,50986.0
2021-07-26 11:05:00,50.27,50.38,50.23,50.36,31743.0,44.908,45.0063,44.8723,44.9884,31743.0
2021-07-26 11:10:00,50.35,50.37,50.29,50.32,27338.0,44.9795,44.9974,44.9259,44.9527,27338.0
2021-07-26 11:15:00,50.31,50.38,50.29,50.34,40852.0,44.9438,45.0063,44.9259,44.9706,40852.0
2021-07-26 11:20:00,50.34,50.38,50.31,50.38,27988.0,44.9706,45.0063,44.9438,45.0063,27988.0
2021-07-26 11:25:00,50.38,50.45,50.36,50.41,47100.0,45.0063,45.0688,44.9884,45.0331,47100.0
2021-07-26 11:30:00,50.41,50.43,50.34,50.36,38236.0,45.0331,45.051,44.9706,44.9884,38236.0
2021-07-26 11:35:00,50.36,50.42,50.34,50.39,34635.0,44.9884,45.042,44.9706,45.0152,34635.0
2021-07-26 11:40:00,50.39,50.46,50.36,50.43,38987.0,45.0152,45.0778,44.9884,45.051,38987.0
2021-07-26 11:45:00,50.43,50.48,50.36,50.37,33665.0,45.051,45.0956,44.9884,44.9974,33665.0
2021-07-26 11:50:00,50.37,50.39,50.3,50.35,29751.0,44.9974,45.0152,44.9348,44.9795,29751.0
2021-07-26 11:55:00,50.36,50.4,50.35,50.36,43146.0,44.9884,45.0242,44.9795,44.9884,43146.0
2021-07-26 12:00:00,50.35,50.37,50.3,50.36,42075.0,44.9795,44.9974,44.9348,44.9884,42075.0
2021-07-26 12:05:00,50.36,50.38,50.29,50.31,39075.0,44.9884,45.0063,44.9259,44.9438,39075.0
2021-07-26 12:10:00,50.31,50.33,50.28,50.32,47304.0,44.9438,44.9616,44.917,44.9527,47304.0
2021-07-26 12:15:00,50.31,50.32,50.22,50.25,70097.0,44.9438,44.9527,44.8634,44.8902,70097.0
2021-07-26 12:20:00,50.24,50.34,50.24,50.3,48222.0,44.8812,44.9706,44.8812,44.9348,48222.0
2021-07-26 12:25:00,50.3,50.36,50.29,50.35,21084.0,44.9348,44.9884,44.9259,44.9795,21084.0
2021-07-26 12:30:00,50.35,50.38,50.34,50.37,20565.0,44.9795,45.0063,44.9706,44.9974,20565.0
2021-07-26 12:35:00,50.38,50.45,50.37,50.4,49921.0,45.0063,45.0688,44.9974,45.0242,49921.0
2021-07-26 12:40:00,50.4,50.43,50.38,50.39,40717.0,45.0242,45.051,45.0063,45.0152,40717.0
2021-07-26 12:45:00,50.39,50.4,50.36,50.37,28566.0,45.0152,45.0242,44.9884,44.9974,28566.0
2021-07-26 12:50:00,50.37,50.42,50.35,50.36,24263.0,44.9974,45.042,44.9795,44.9884,24263.0
2021-07-26 12:55:00,50.37,50.39,50.29,50.34,63540.0,44.9974,45.0152,44.9259,44.9706,63540.0
2021-07-26 13:00:00,50.34,50.38,50.34,50.36,29368.0,44.9706,45.0063,44.9706,44.9884,29368.0
2021-07-26 13:05:00,50.37,50.42,50.35,50.41,31622.0,44.9974,45.042,44.9795,45.0331,31622.0
2021-07-26 13:10:00,50.41,50.42,50.32,50.34,26754.0,45.0331,45.042,44.9527,44.9706,26754.0
2021-07-26 13:15:00,50.34,50.36,50.31,50.34,31242.0,44.9706,44.9884,44.9438,44.9706,31242.0
2021-07-26 13:20:00,50.34,50.36,50.31,50.34,18772.0,44.9706,44.9884,44.9438,44.9706,18772.0
2021-07-26 13:25:00,50.34,50.34,50.29,50.31,39796.0,44.9706,44.9706,44.9259,44.9438,39796.0
2021-07-26 13:30:00,50.31,50.32,50.22,50.23,34688.0,44.9438,44.9527,44.8634,44.8723,34688.0
2021-07-26 13:35:00,50.22,50.23,50.2,50.22,23173.0,44.8634,44.8723,44.8455,44.8634,23173.0
2021-07-26 13:40:00,50.21,50.25,50.19,50.2,58285.0,44.8544,44.8902,44.8366,44.8455,58285.0
2021-07-26 13:45:00,50.2,50.25,50.18,50.22,32373.0,44.8455,44.8902,44.8276,44.8634,32373.0
2021-07-26 13:50:00,50.23,50.24,50.2,50.23,34627.0,44.8723,44.8812,44.8455,44.8723,34627.0
2021-07-26 13:55:00,50.23,50.24,50.21,50.23,15923.0,44.8723,44.8812,44.8544,44.8723,15923.0
2021-07-26 14:00:00,50.23,50.26,50.18,50.19,41367.0,44.8723,44.8991,44.8276,44.8366,41367.0
2021-07-26 14:05:00,50.18,50.19,50.16,50.17,22703.0,44.8276,44.8366,44.8098,44.8187,22703.0
2021-07-26 14:10:00,50.17,50.2,50.16,50.18,39083.0,44.8187,44.8455,44.8098,44.8276,39083.0
2021-07-26 14:15:00,50.19,50.25,50.16,50.25,35446.0,44.8366,44.8902,44.8098,44.8902,35446.0
2021-07-26 14:20:00,50.25,50.28,50.22,50.28,27956.0,44.8902,44.917,44.8634,44.917,27956.0
2021-07-26 14:25:00,50.27,50.3,50.24,50.3,37717.0,44.908,44.9348,44.8812,44.9348,37717.0
2021-07-26 14:30:00,50.29,50.29,50.23,50.23,46672.0,44.9259,44.9259,44.8723,44.8723,46672.0
2021-07-26 14:35:00,50.22,50.23,50.19,50.23,25826.0,44.8634,44.8723,44.8366,44.8723,25826.0
2021-07-26 14:40:00,50.23,50.23,50.2,50.21,25268.0,44.8723,44.8723,44.8455,44.8544,25268.0
2021-07-26 14:45:00,50.21,50.22,50.17,50.18,27339.0,44.8544,44.8634,44.8187,44.8276,27339.0
2021-07-26 14:50:00,50.17,50.21,50.16,50.16,34831.0,44.8187,44.8544,44.8098,44.8098,34831.0
2021-07-26 14:55:00,50.16,50.19,50.14,50.15,27081.0,44.8098,44.8366,44.7919,44.8008,27081.0
2021-07-26 15:00:00,50.15,50.19,50.15,50.18,29285.0,44.8008,44.8366,44.8008,44.8276,29285.0
2021-07-26 15:05:00,50.18,50.22,50.17,50.21,27253.0,44.8276,44.8634,44.8187,44.8544,27253.0
2021-07-26 15:10:00,50.2,50.26,50.19,50.26,31037.0,44.8455,44.8991,44.8366,44.8991,31037.0
2021-07-26 15:15:00,50.25,50.32,50.23,50.31,26352.0,44.8902,44.9527,44.8723,44.9438,26352.0
2021-07-26 15:20:00,50.31,50.32,50.26,50.3,66995.0,44.9438,44.9527,44.8991,44.9348,66995.0
2021-07-26 15:25:00,50.3,50.3,50.25,50.26,26876.0,44.9348,44.9348,44.8902,44.8991,26876.0
2021-07-26 15:30:00,50.27,50.27,50.2,50.21,20767.0,44.908,44.908,44.8455,44.8544,20767.0
2021-07-26 15:35:00,50.21,50.24,50.19,50.22,23171.0,44.8544,44.8812,44.8366,44.8634,23171.0
2021-07-26 15:40:00,50.21,50.24,50.17,50.19,22193.0,44.8544,44.8812,44.8187,44.8366,22193.0
2021-07-26 15:45:00,50.19,50.19,50.13,50.14,31637.0,44.8366,44.8366,44.783,44.7919,31637.0
2021-07-26 15:50:00,50.14,50.2,50.13,50.18,89452.0,44.7919,44.8455,44.783,44.8276,89452.0
2021-07-26 15:55:00,50.18,50.25,50.16,50.25,145366.0,44.8276,44.8902,44.8098,44.8902,145366.0
2021-07-27 09:30:00,49.64,49.99,49.43,49.84,93117.0,44.3452,44.6579,44.1576,44.5239,93117.0
2021-07-27 09:35:00,49.88,49.89,49.63,49.75,57005.0,44.5596,44.5686,44.3363,44.4435,57005.0
2021-07-27 09:40:00,49.78,49.89,49.66,49.76,39162.0,44.4703,44.5686,44.3631,44.4524,39162.0
2021-07-27 09:45:00,49.77,49.98,49.77,49.97,18524.0,44.4614,44.649,44.4614,44.64,18524.0
2021-07-27 09:50:00,49.97,50.02,49.84,49.94,14202.0,44.64,44.6847,44.5239,44.6132,14202.0
2021-07-27 09:55:00,49.92,49.99,49.86,49.94,31708.0,44.5954,44.6579,44.5418,44.6132,31708.0
2021-07-27 10:00:00,49.94,50.05,49.92,50.0,36582.0,44.6132,44.7115,44.5954,44.6668,36582.0
2021-07-27 10:05:00,49.99,50.18,49.99,50.18,29166.0,44.6579,44.8276,44.6579,44.8276,29166.0
2021-07-27 10:10:00,50.16,50.17,50.09,50.12,23783.0,44.8098,44.8187,44.7472,44.774,23783.0
2021-07-27 10:15:00,50.13,50.23,50.13,50.21,66002.0,44.783,44.8723,44.783,44.8544,66002.0
2021-07-27 10:20:00,50.21,50.38,50.2,50.37,29257.0,44.8544,45.0063,44.8455,44.9974,29257.0
2021-07-27 10:25:00,50.36,50.48,50.34,50.43,46236.0,44.9884,45.0956,44.9706,45.051,46236.0
2021-07-27 10:30:00,50.42,50.5,50.4,50.48,69292.0,45.042,45.1135,45.0242,45.0956,69292.0
2021-07-27 10:35:00,50.48,50.59,50.46,50.59,38270.0,45.0956,45.1939,45.0778,45.1939,38270.0
2021-07-27 10:40:00,50.58,50.69,50.52,50.53,51203.0,45.185,45.2832,45.1314,45.1403,51203.0
2021-07-27 10:45:00,50.51,50.61,50.43,50.54,61614.0,45.1224,45.2118,45.051,45.1492,61614.0
2021-07-27 10:50:00,50.54,50.68,50.47,50.63,41898.0,45.1492,45.2743,45.0867,45.2296,41898.0
2021-07-27 10:55:00,50.65,50.74,50.64,50.71,33952.0,45.2475,45.3279,45.2386,45.3011,33952.0
2021-07-27 11:00:00,50.71,50.78,50.69,50.77,38782.0,45.3011,45.3636,45.2832,45.3547,38782.0
2021-07-27 11:05:00,50.77,50.81,50.71,50.8,41601.0,45.3547,45.3904,45.3011,45.3815,41601.0
2021-07-27 11:10:00,50.79,50.83,50.77,50.82,26969.0,45.3726,45.4083,45.3547,45.3994,26969.0
2021-07-27 11:15:00,50.82,50.84,50.73,50.76,40145.0,45.3994,45.4172,45.319,45.3458,40145.0
2021-07-27 11:20:00,50.76,50.8,50.7,50.72,62976.0,45.3458,45.3815,45.2922,45.31,62976.0
2021-07-27 11:25:00,50.72,50.78,50.69,50.76,44896.0,45.31,45.3636,45.2832,45.3458,44896.0
2021-07-27 11:30:00,50.76,50.76,50.49,50.53,176824.0,45.3458,45.3458,45.1046,45.1403,176824.0
2021-07-27 11:35:00,50.53,50.64,50.48,50.49,103458.0,45.1403,45.2386,45.0956,45.1046,103458.0
2021-07-27 11:40:00,50.5,50.56,50.46,50.49,191782.0,45.1135,45.1671,45.0778,45.1046,191782.0
2021-07-27 11:45:00,50.49,50.53,50.44,50.52,51611.0,45.1046,45.1403,45.0599,45.1314,51611.0
2021-07-27 11:50:00,50.53,50.54,50.45,50.45,35092.0,45.1403,45.1492,45.0688,45.0688,35092.0
2021-07-27 11:55:00,50.46,50.49,50.41,50.48,41549.0,45.0778,45.1046,45.0331,45.0956,41549.0
2021-07-27 12:00:00,50.48,50.48,50.38,50.4,157679.0,45.0956,45.0956,45.0063,45.0242,157679.0
2021-07-27 12:05:00,50.4,50.4,50.28,50.29,44626.0,45.0242,45.0242,44.917,44.9259,44626.0
2021-07-27 12:10:00,50.28,50.31,50.26,50.3,42470.0,44.917,44.9438,44.8991,44.9348,42470.0
2021-07-27 12:15:00,50.3,50.31,50.19,50.22,77078.0,44.9348,44.9438,44.8366,44.8634,77078.0
2021-07-27 12:20:00,50.23,50.23,50.17,50.19,54776.0,44.8723,44.8723,44.8187,44.8366,54776.0
2021-07-27 12:25:00,50.19,50.3,50.19,50.26,39993.0,44.8366,44.9348,44.8366,44.8991,39993.0
2021-07-27 12:30:00,50.26,50.28,50.21,50.22,29174.0,44.8991,44.917,44.8544,44.8634,29174.0
2021-07-27 12:35:00,50.22,50.29,50.21,50.25,23334.0,44.8634,44.9259,44.8544,44.8902,23334.0
2021-07-27 12:40:00,50.24,50.24,50.16,50.2,20177.0,44.8812,44.8812,44.8098,44.8455,20177.0
2021-07-27 12:45:00,50.2,50.26,50.2,50.23,20201.0,44.8455,44.8991,44.8455,44.8723,20201.0
2021-07-27 12:50:00,50.24,50.32,50.24,50.3,25536.0,44.8812,44.9527,44.8812,44.9348,25536.0
2021-07-27 12:55:00,50.3,50.36,50.25,50.28,59795.0,44.9348,44.9884,44.8902,44.917,59795.0
2021-07-27 13:00:00,50.29,50.36,50.29,50.33,23869.0,44.9259,44.9884,44.9259,44.9616,23869.0
2021-07-27 13:05:00,50.33,50.39,50.28,50.29,89528.0,44.9616,45.0152,44.917,44.9259,89528.0
2021-07-27 13:10:00,50.29,50.34,50.22,50.3,361929.0,44.9259,44.9706,44.8634,44.9348,361929.0
2021-07-27 13:15:00,50.29,50.39,50.28,50.39,47344.0,44.9259,45.0152,44.917,45.0152,47344.0
2021-07-27 13:20:00,50.39,50.39,50.2,50.2,60723.0,45.0152,45.0152,44.8455,44.8455,60723.0
2021-07-27 13:25:00,50.21,50.21,50.14,50.17,37333.0,44.8544,44.8544,44.7919,44.8187,37333.0
2021-07-27 13:30:00,50.17,50.2,50.08,50.18,140539.0,44.8187,44.8455,44.7383,44.8276,140539.0
2021-07-27 13:35:00,50.19,50.25,50.16,50.25,216502.0,44.8366,44.8902,44.8098,44.8902,216502.0
2021-07-27 13:40:00,50.25,50.27,50.22,50.27,52413.0,44.8902,44.908,44.8634,44.908,52413.0
2021-07-27 13:45:00,50.27,50.33,50.24,50.29,70107.0,44.908,44.9616,44.8812,44.9259,70107.0
2021-07-27 13:50:00,50.28,50.3,50.24,50.25,52778.0,44.917,44.9348,44.8812,44.8902,52778.0
2021-07-27 13:55:00,50.25,50.25,50.21,50.22,18210.0,44.8902,44.8902,44.8544,44.8634,18210.0
2021-07-27 14:00:00,50.21,50.25,50.2,50.23,61170.0,44.8544,44.8902,44.8455,44.8723,61170.0
2021-07-27 14:05:00,50.23,50.23,50.15,50.22,61456.0,44.8723,44.8723,44.8008,44.8634,61456.0
2021-07-27 14:10:00,50.23,50.25,50.18,50.2,71795.0,44.8723,44.8902,44.8276,44.8455,71795.0
2021-07-27 14:15:00,50.2,50.29,50.19,50.28,250607.0,44.8455,44.9259,44.8366,44.917,250607.0
2021-07-27 14:20:00,50.27,50.28,50.24,50.28,24590.0,44.908,44.917,44.8812,44.917,24590.0
2021-07-27 14:25:00,50.28,50.28,50.24,50.25,55959.0,44.917,44.917,44.8812,44.8902,55959.0
2021-07-27 14:30:00,50.24,50.24,50.16,50.18,26348.0,44.8812,44.8812,44.8098,44.8276,26348.0
2021-07-27 14:35:00,50.17,50.2,50.15,50.16,30820.0,44.8187,44.8455,44.8008,44.8098,30820.0
2021-07-27 14:40:00,50.17,50.23,50.17,50.22,30503.0,44.8187,44.8723,44.8187,44.8634,30503.0
2021-07-27 14:45:00,50.23,50.25,50.22,50.22,45587.0,44.8723,44.8902,44.8634,44.8634,45587.0
2021-07-27 14:50:00,50.22,50.24,50.15,50.18,211546.0,44.8634,44.8812,44.8008,44.8276,211546.0
2021-07-27 14:55:00,50.18,50.22,50.17,50.18,22528.0,44.8276,44.8634,44.8187,44.8276,22528.0
2021-07-27 15:00:00,50.19,50.28,50.19,50.26,38599.0,44.8366,44.917,44.8366,44.8991,38599.0
2021-07-27 15:05:00,50.26,50.31,50.25,50.28,47948.0,44.8991,44.9438,44.8902,44.917,47948.0
2021-07-27 15:10:00,50.28,50.34,50.24,50.32,34446.0,44.917,44.9706,44.8812,44.9527,34446.0
2021-07-27 15:15:00,50.33,50.37,50.3,50.32,66100.0,44.9616,44.9974,44.9348,44.9527,66100.0
2021-07-27 15:20:00,50.32,50.34,50.29,50.3,49198.0,44.9527,44.9706,44.9259,44.9348,49198.0
2021-07-27 15:25:00,50.3,50.31,50.26,50.29,29190.0,44.9348,44.9438,44.8991,44.9259,29190.0
2021-07-27 15:30:00,50.29,50.29,50.16,50.16,33632.0,44.9259,44.9259,44.8098,44.8098,33632.0
2021-07-27 15:35:00,50.16,50.19,50.14,50.15,39662.0,44.8098,44.8366,44.7919,44.8008,39662.0
2021-07-27 15:40:00,50.14,50.16,50.12,50.14,31205.0,44.7919,44.8098,44.774,44.7919,31205.0
2021-07-27 15:45:00,50.14,50.16,50.07,50.09,56826.0,44.7919,44.8098,44.7294,44.7472,56826.0
2021-07-27 15:50:00,50.09,50.24,50.09,50.19,70037.0,44.7472,44.8812,44.7472,44.8366,70037.0
2021-07-27 15:55:00,50.19,50.23,50.15,50.2,259995.0,44.8366,44.8723,44.8008,44.8455,259995.0
2021-07-28 09:30:00,50.41,50.45,50.11,50.34,67345.0,45.0331,45.0688,44.7651,44.9706,67345.0
2021-07-28 09:35:00,50.31,50.43,50.28,50.4,39847.0,44.9438,45.051,44.917,45.0242,39847.0
2021-07-28 09:40:00,50.39,50.44,50.34,50.43,52379.0,45.0152,45.0599,44.9706,45.051,52379.0
2021-07-28 09:45:00,50.41,50.47,50.36,50.37,57327.0,45.0331,45.0867,44.9884,44.9974,57327.0
2021-07-28 09:50:00,50.39,50.39,50.14,50.16,57643.0,45.0152,45.0152,44.7919,44.8098,57643.0
2021-07-28 09:55:00,50.16,50.18,50.0,50.11,49011.0,44.8098,44.8276,44.6668,44.7651,49011.0
2021-07-28 10:00:00,50.1,50.1,49.99,50.04,46099.0,44.7562,44.7562,44.6579,44.7026,46099.0
2021-07-28 10:05:00,50.04,50.13,50.01,50.05,58454.0,44.7026,44.783,44.6758,44.7115,58454.0
2021-07-28 10:10:00,50.06,50.06,49.93,49.95,42310.0,44.7204,44.7204,44.6043,44.6222,42310.0
2021-07-28 10:15:00,49.95,50.0,49.9,49.93,44825.0,44.6222,44.6668,44.5775,44.6043,44825.0
2021-07-28 10:20:00,49.94,50.03,49.92,50.0,47824.0,44.6132,44.6936,44.5954,44.6668,47824.0
2021-07-28 10:25:00,49.99,50.14,49.98,50.14,99336.0,44.6579,44.7919,44.649,44.7919,99336.0
2021-07-28 10:30:00,50.13,50.18,50.06,50.13,42739.0,44.783,44.8276,44.7204,44.783,42739.0
2021-07-28 10:35:00,50.11,50.2,50.09,50.14,129512.0,44.7651,44.8455,44.7472,44.7919,129512.0
2021-07-28 10:40:00,50.13,50.17,50.09,50.14,20503.0,44.783,44.8187,44.7472,44.7919,20503.0
2021-07-28 10:45:00,50.14,50.22,50.13,50.19,75812.0,44.7919,44.8634,44.783,44.8366,75812.0
2021-07-28 10:50:00,50.19,50.22,50.07,50.09,61095.0,44.8366,44.8634,44.7294,44.7472,61095.0
2021-07-28 10:55:00,50.09,50.18,50.05,50.17,33585.0,44.7472,44.8276,44.7115,44.8187,33585.0
2021-07-28 11:00:00,50.17,50.21,50.07,50.14,38819.0,44.8187,44.8544,44.7294,44.7919,38819.0
2021-07-28 11:05:00,50.15,50.17,50.1,50.15,26166.0,44.8008,44.8187,44.7562,44.8008,26166.0
2021-07-28 11:10:00,50.15,50.18,50.1,50.18,23141.0,44.8008,44.8276,44.7562,44.8276,23141.0
2021-07-28 11:15:00,50.18,50.2,50.15,50.19,26627.0,44.8276,44.8455,44.8008,44.8366,26627.0
2021-07-28 11:20:00,50.19,50.27,50.18,50.26,34968.0,44.8366,44.908,44.8276,44.8991,34968.0
2021-07-28 11:25:00,50.26,50.32,50.25,50.3,24590.0,44.8991,44.9527,44.8902,44.9348,24590.0
2021-07-28 11:30:00,50.29,50.35,50.29,50.32,23971.0,44.9259,44.9795,44.9259,44.9527,23971.0
2021-07-28 11:35:00,50.32,50.34,50.28,50.33,15190.0,44.9527,44.9706,44.917,44.9616,15190.0
2021-07-28 11:40:00,50.34,50.36,50.3,50.3,92147.0,44.9706,44.9884,44.9348,44.9348,92147.0
2021-07-28 11:45:00,50.3,50.36,50.29,50.36,181813.0,44.9348,44.9884,44.9259,44.9884,181813.0
2021-07-28 11:50:00,50.37,50.41,50.35,50.39,34290.0,44.9974,45.0331,44.9795,45.0152,34290.0
2021-07-28 11:55:00,50.4,50.4,50.33,50.36,25641.0,45.0242,45.0242,44.9616,44.9884,25641.0
2021-07-28 12:00:00,50.36,50.37,50.3,50.33,20680.0,44.9884,44.9974,44.9348,44.9616,20680.0
2021-07-28 12:05:00,50.32,50.36,50.32,50.34,87544.0,44.9527,44.9884,44.9527,44.9706,87544.0
2021-07-28 12:10:00,50.34,50.36,50.27,50.28,35407.0,44.9706,44.9884,44.908,44.917,35407.0
2021-07-28 12:15:00,50.28,50.31,50.26,50.3,15762.0,44.917,44.9438,44.8991,44.9348,15762.0
2021-07-28 12:20:00,50.32,50.36,50.29,50.34,200665.0,44.9527,44.9884,44.9259,44.9706,200665.0
2021-07-28 12:25:00,50.34,50.34,50.21,50.23,45084.0,44.9706,44.9706,44.8544,44.8723,45084.0
2021-07-28 12:30:00,50.23,50.27,50.2,50.25,25891.0,44.8723,44.908,44.8455,44.8902,25891.0
2021-07-28 12:35:00,50.25,50.29,50.24,50.28,22699.0,44.8902,44.9259,44.8812,44.917,22699.0
2021-07-28 12:40:00,50.28,50.32,50.28,50.3,46817.0,44.917,44.9527,44.917,44.9348,46817.0
2021-07-28 12:45:00,50.3,50.34,50.27,50.32,31005.0,44.9348,44.9706,44.908,44.9527,31005.0
2021-07-28 12:50:00,50.33,50.36,50.32,50.35,80723.0,44.9616,44.9884,44.9527,44.9795,80723.0
2021-07-28 12:55:00,50.36,50.36,50.31,50.35,30937.0,44.9884,44.9884,44.9438,44.9795,30937.0
2021-07-28 13:00:00,50.35,50.4,50.32,50.39,52102.0,44.9795,45.0242,44.9527,45.0152,52102.0
2021-07-28 13:05:00,50.38,50.4,50.3,50.4,53995.0,45.0063,45.0242,44.9348,45.0242,53995.0
2021-07-28 13:10:00,50.4,50.43,50.39,50.41,43701.0,45.0242,45.051,45.0152,45.0331,43701.0
2021-07-28 13:15:00,50.41,50.45,50.39,50.45,36721.0,45.0331,45.0688,45.0152,45.0688,36721.0
2021-07-28 13:20:00,50.45,50.46,50.41,50.41,52466.0,45.0688,45.0778,45.0331,45.0331,52466.0
2021-07-28 13:25:00,50.42,50.42,50.37,50.4,90766.0,45.042,45.042,44.9974,45.0242,90766.0
2021-07-28 13:30:00,50.39,50.48,50.39,50.41,340234.0,45.0152,45.0956,45.0152,45.0331,340234.0
2021-07-28 13:35:00,50.41,50.46,50.41,50.45,26014.0,45.0331,45.0778,45.0331,45.0688,26014.0
2021-07-28 13:40:00,50.44,50.44,50.31,50.31,34282.0,45.0599,45.0599,44.9438,44.9438,34282.0
2021-07-28 13:45:00,50.31,50.33,50.28,50.32,37252.0,44.9438,44.9616,44.917,44.9527,37252.0
2021-07-28 13:50:00,50.32,50.36,50.3,50.33,28382.0,44.9527,44.9884,44.9348,44.9616,28382.0
2021-07-28 13:55:00,50.34,50.34,50.2,50.22,24162.0,44.9706,44.9706,44.8455,44.8634,24162.0
2021-07-28 14:00:00,50.22,50.59,50.2,50.38,85416.0,44.8634,45.1939,44.8455,45.0063,85416.0
2021-07-28 14:05:00,50.39,50.4,50.35,50.4,38929.0,45.0152,45.0242,44.9795,45.0242,38929.0
2021-07-28 14:10:00,50.4,50.44,50.32,50.44,59992.0,45.0242,45.0599,44.9527,45.0599,59992.0
2021-07-28 14:15:00,50.43,50.51,50.39,50.51,90450.0,45.051,45.1224,45.0152,45.1224,90450.0
2021-07-28 14:20:00,50.51,50.51,50.47,50.5,112113.0,45.1224,45.1224,45.0867,45.1135,112113.0
2021-07-28 14:25:00,50.49,50.51,50.47,50.5,99100.0,45.1046,45.1224,45.0867,45.1135,99100.0
2021-07-28 14:30:00,50.5,50.59,50.48,50.52,268700.0,45.1135,45.1939,45.0956,45.1314,268700.0
2021-07-28 14:35:00,50.53,50.55,50.5,50.52,70293.0,45.1403,45.1582,45.1135,45.1314,70293.0
2021-07-28 14:40:00,50.52,50.57,50.5,50.57,63071.0,45.1314,45.176,45.1135,45.176,63071.0
2021-07-28 14:45:00,50.57,50.61,50.51,50.59,90093.0,45.176,45.2118,45.1224,45.1939,90093.0
2021-07-28 14:50:00,50.59,50.64,50.54,50.55,90124.0,45.1939,45.2386,45.1492,45.1582,90124.0
2021-07-28 14:55:00,50.55,50.65,50.54,50.64,48518.0,45.1582,45.2475,45.1492,45.2386,48518.0
2021-07-28 15:00:00,50.64,50.83,50.64,50.82,330735.0,45.2386,45.4083,45.2386,45.3994,330735.0
2021-07-28 15:05:00,50.83,50.88,50.75,50.76,103141.0,45.4083,45.453,45.3368,45.3458,103141.0
2021-07-28 15:10:00,50.76,50.77,50.72,50.73,37777.0,45.3458,45.3547,45.31,45.319,37777.0
2021-07-28 15:15:00,50.73,50.74,50.6,50.62,49443.0,45.319,45.3279,45.2028,45.2207,49443.0
2021-07-28 15:20:00,50.62,50.65,50.52,50.54,37070.0,45.2207,45.2475,45.1314,45.1492,37070.0
2021-07-28 15:25:00,50.54,50.54,50.48,50.53,48651.0,45.1492,45.1492,45.0956,45.1403,48651.0
2021-07-28 15:30:00,50.54,50.61,50.52,50.58,43408.0,45.1492,45.2118,45.1314,45.185,43408.0
2021-07-28 15:35:00,50.57,50.57,50.38,50.39,49367.0,45.176,45.176,45.0063,45.0152,49367.0
2021-07-28 15:40:00,50.38,50.45,50.38,50.43,36453.0,45.0063,45.0688,45.0063,45.051,36453.0
2021-07-28 15:45:00,50.43,50.43,50.36,50.39,41956.0,45.051,45.051,44.9884,45.0152,41956.0
2021-07-28 15:50:00,50.39,50.43,50.32,50.34,124377.0,45.0152,45.051,44.9527,44.9706,124377.0
2021-07-28 15:55:00,50.34,50.37,50.26,50.35,317567.0,44.9706,44.9974,44.8991,44.9795,317567.0
2021-07-29 09:30:00,50.91,50.98,50.73,50.74,74827.0,45.4798,45.5423,45.319,45.3279,74827.0
2021-07-29 09:35:00,50.73,50.83,50.63,50.82,92868.0,45.319,45.4083,45.2296,45.3994,92868.0
2021-07-29 09:40:00,50.83,50.95,50.72,50.72,69119.0,45.4083,45.5155,45.31,45.31,69119.0
2021-07-29 09:45:00,50.73,50.74,50.58,50.66,56065.0,45.319,45.3279,45.185,45.2564,56065.0
2021-07-29 09:50:00,50.67,50.76,50.62,50.66,46258.0,45.2654,45.3458,45.2207,45.2564,46258.0
2021-07-29 09:55:00,50.65,50.88,50.64,50.86,39526.0,45.2475,45.453,45.2386,45.4351,39526.0
2021-07-29 10:00:00,50.85,50.88,50.76,50.84,40173.0,45.4262,45.453,45.3458,45.4172,40173.0
2021-07-29 10:05:00,50.84,51.01,50.81,50.99,63508.0,45.4172,45.5691,45.3904,45.5512,63508.0
2021-07-29 10:10:00,51.0,51.09,50.97,51.04,22838.0,45.5602,45.6406,45.5334,45.5959,22838.0
2021-07-29 10:15:00,51.05,51.13,51.03,51.13,23382.0,45.6048,45.6763,45.587,45.6763,23382.0
2021-07-29 10:20:00,51.12,51.14,50.97,50.99,28030.0,45.6674,45.6852,45.5334,45.5512,28030.0
2021-07-29 10:25:00,50.98,51.04,50.89,50.92,17111.0,45.5423,45.5959,45.4619,45.4887,17111.0
2021-07-29 10:30:00,50.93,50.98,50.86,50.96,29542.0,45.4976,45.5423,45.4351,45.5244,29542.0
2021-07-29 10:35:00,50.97,51.12,50.96,51.12,51473.0,45.5334,45.6674,45.5244,45.6674,51473.0
2021-07-29 10:40:00,51.13,51.18,51.04,51.15,51026.0,45.6763,45.721,45.5959,45.6942,51026.0
2021-07-29 10:45:00,51.16,51.24,51.11,51.17,35479.0,45.7031,45.7746,45.6584,45.712,35479.0
2021-07-29 10:50:00,51.16,51.23,51.13,51.17,31555.0,45.7031,45.7656,45.6763,45.712,31555.0
2021-07-29 10:55:00,51.18,51.32,51.12,51.3,42234.0,45.721,45.846,45.6674,45.8282,42234.0
2021-07-29 11:00:00,51.31,51.37,51.27,51.34,53640.0,45.8371,45.8907,45.8014,45.8639,53640.0
2021-07-29 11:05:00,51.35,51.44,51.27,51.42,49179.0,45.8728,45.9532,45.8014,45.9354,49179.0
2021-07-29 11:10:00,51.42,51.44,51.38,51.43,44854.0,45.9354,45.9532,45.8996,45.9443,44854.0
2021-07-29 11:15:00,51.43,51.49,51.38,51.41,46813.0,45.9443,45.9979,45.8996,45.9264,46813.0
2021-07-29 11:20:00,51.41,51.44,51.35,51.43,33936.0,45.9264,45.9532,45.8728,45.9443,33936.0
2021-07-29 11:25:00,51.44,51.46,51.31,51.31,27383.0,45.9532,45.9711,45.8371,45.8371,27383.0
2021-07-29 11:30:00,51.3,51.47,51.3,51.47,35473.0,45.8282,45.98,45.8282,45.98,35473.0
2021-07-29 11:35:00,51.46,51.52,51.43,51.51,43557.0,45.9711,46.0247,45.9443,46.0158,43557.0
2021-07-29 11:40:00,51.51,51.53,51.47,51.51,39697.0,46.0158,46.0336,45.98,46.0158,39697.0
2021-07-29 11:45:00,51.5,51.52,51.47,51.52,36728.0,46.0068,46.0247,45.98,46.0247,36728.0
2021-07-29 11:50:00,51.51,51.6,51.49,51.6,46183.0,46.0158,46.0962,45.9979,46.0962,46183.0
2021-07-29 11:55:00,51.6,51.6,51.53,51.55,25003.0,46.0962,46.0962,46.0336,46.0515,25003.0
2021-07-29 12:00:00,51.55,51.6,51.51,51.53,61220.0,46.0515,46.0962,46.0158,46.0336,61220.0
2021-07-29 12:05:00,51.53,51.59,51.49,51.53,71332.0,46.0336,46.0872,45.9979,46.0336,71332.0
2021-07-29 12:10:00,51.53,51.56,51.49,51.55,28876.0,46.0336,46.0604,45.9979,46.0515,28876.0
2021-07-29 12:15:00,51.55,51.57,51.51,51.56,28942.0,46.0515,46.0694,46.0158,46.0604,28942.0
2021-07-29 12:20:00,51.56,51.65,51.55,51.64,50269.0,46.0604,46.1408,46.0515,46.1319,50269.0
2021-07-29 12:25:00,51.64,51.66,51.61,51.66,40141.0,46.1319,46.1498,46.1051,46.1498,40141.0
2021-07-29 12:30:00,51.65,51.7,51.65,51.66,48938.0,46.1408,46.1855,46.1408,46.1498,48938.0
2021-07-29 12:35:00,51.66,51.76,51.65,51.76,33848.0,46.1498,46.2391,46.1408,46.2391,33848.0
2021-07-29 12:40:00,51.76,51.76,51.69,51.72,47932.0,46.2391,46.2391,46.1766,46.2034,47932.0
2021-07-29 12:45:00,51.71,51.71,51.61,51.62,34746.0,46.1944,46.1944,46.1051,46.114,34746.0
2021-07-29 12:50:00,51.62,51.63,51.59,51.63,27133.0,46.114,46.123,46.0872,46.123,27133.0
2021-07-29 12:55:00,51.63,51.63,51.55,51.57,21189.0,46.123,46.123,46.0515,46.0694,21189.0
2021-07-29 13:00:00,51.57,51.65,51.56,51.65,17557.0,46.0694,46.1408,46.0604,46.1408,17557.0
2021-07-29 13:05:00,51.65,51.67,51.62,51.64,51048.0,46.1408,46.1587,46.114,46.1319,51048.0
2021-07-29 13:10:00,51.64,51.7,51.63,51.7,26827.0,46.1319,46.1855,46.123,46.1855,26827.0
2021-07-29 13:15:00,51.7,51.76,51.7,51.74,43294.0,46.1855,46.2391,46.1855,46.2212,43294.0
2021-07-29 13:20:00,51.74,51.74,51.68,51.73,23757.0,46.2212,46.2212,46.1676,46.2123,23757.0
2021-07-29 13:25:00,51.72,51.73,51.69,51.71,29469.0,46.2034,46.2123,46.1766,46.1944,29469.0
2021-07-29 13:30:00,51.71,51.72,51.61,51.64,48802.0,46.1944,46.2034,46.1051,46.1319,48802.0
2021-07-29 13:35:00,51.64,51.67,51.58,51.62,45323.0,46.1319,46.1587,46.0783,46.114,45323.0
2021-07-29 13:40:00,51.62,51.66,51.59,51.65,30789.0,46.114,46.1498,46.0872,46.1408,30789.0
2021-07-29 13:45:00,51.64,51.7,51.63,51.69,33376.0,46.1319,46.1855,46.123,46.1766,33376.0
2021-07-29 13:50:00,51.69,51.73,51.66,51.7,34241.0,46.1766,46.2123,46.1498,46.1855,34241.0
2021-07-29 13:55:00,51.69,51.7,51.64,51.64,48817.0,46.1766,46.1855,46.1319,46.1319,48817.0
2021-07-29 14:00:00,51.65,51.68,51.55,51.55,40848.0,46.1408,46.1676,46.0515,46.0515,40848.0
2021-07-29 14:05:00,51.56,51.6,51.54,51.6,33542.0,46.0604,46.0962,46.0426,46.0962,33542.0
2021-07-29 14:10:00,51.6,51.63,51.56,51.56,45461.0,46.0962,46.123,46.0604,46.0604,45461.0
2021-07-29 14:15:00,51.57,51.61,51.54,51.61,32489.0,46.0694,46.1051,46.0426,46.1051,32489.0
2021-07-29 14:20:00,51.61,51.63,51.56,51.56,66376.0,46.1051,46.123,46.0604,46.0604,66376.0
2021-07-29 14:25:00,51.56,51.58,51.53,51.53,31566.0,46.0604,46.0783,46.0336,46.0336,31566.0
2021-07-29 14:30:00,51.53,51.53,51.42,51.43,28348.0,46.0336,46.0336,45.9354,45.9443,28348.0
2021-07-29 14:35:00,51.43,51.46,51.41,51.42,36465.0,45.9443,45.9711,45.9264,45.9354,36465.0
2021-07-29 14:40:00,51.42,51.5,51.42,51.49,38481.0,45.9354,46.0068,45.9354,45.9979,38481.0
2021-07-29 14:45:00,51.5,51.51,51.47,51.51,26944.0,46.0068,46.0158,45.98,46.0158,26944.0
2021-07-29 14:50:00,51.51,51.55,51.48,51.48,52102.0,46.0158,46.0515,45.989,45.989,52102.0
2021-07-29 14:55:00,51.49,51.52,51.49,51.52,28151.0,45.9979,46.0247,45.9979,46.0247,28151.0
2021-07-29 15:00:00,51.51,51.51,51.43,51.44,28266.0,46.0158,46.0158,45.9443,45.9532,28266.0
2021-07-29 15:05:00,51.44,51.48,51.43,51.45,27961.0,45.9532,45.989,45.9443,45.9622,27961.0
2021-07-29 15:10:00,51.46,51.48,51.42,51.45,33193.0,45.9711,45.989,45.9354,45.9622,33193.0
2021-07-29 15:15:00,51.44,51.46,51.42,51.46,32777.0,45.9532,45.9711,45.9354,45.9711,32777.0
2021-07-29 15:20:00,51.45,51.55,51.45,51.55,24357.0,45.9622,46.0515,45.9622,46.0515,24357.0
2021-07-29 15:25:00,51.55,51.57,51.54,51.56,22329.0,46.0515,46.0694,46.0426,46.0604,22329.0
2021-07-29 15:30:00,51.57,51.57,51.42,51.44,101333.0,46.0694,46.0694,45.9354,45.9532,101333.0
2021-07-29 15:35:00,51.43,51.44,51.36,51.37,30937.0,45.9443,45.9532,45.8818,45.8907,30937.0
2021-07-29 15:40:00,51.37,51.37,51.24,51.25,61975.0,45.8907,45.8907,45.7746,45.7835,61975.0
2021-07-29 15:45:00,51.26,51.27,51.21,51.26,82143.0,45.7924,45.8014,45.7478,45.7924,82143.0
2021-07-29 15:50:00,51.27,51.29,51.21,51.26,91670.0,45.8014,45.8192,45.7478,45.7924,91670.0
2021-07-29 15:55:00,51.26,51.32,51.2,51.3,161692.0,45.7924,45.846,45.7388,45.8282,161692.0
2021-07-30 09:30:00,51.05,51.31,50.96,51.28,54693.0,45.6048,45.8371,45.5244,45.8103,54693.0
2021-07-30 09:35:00,51.26,51.43,51.23,51.43,49102.0,45.7924,45.9443,45.7656,45.9443,49102.0
2021-07-30 09:40:00,51.44,51.56,51.39,51.53,60757.0,45.9532,46.0604,45.9086,46.0336,60757.0
2021-07-30 09:45:00,51.54,51.67,51.49,51.66,49990.0,46.0426,46.1587,45.9979,46.1498,49990.0
2021-07-30 09:50:00,51.67,51.68,51.48,51.6,65494.0,46.1587,46.1676,45.989,46.0962,65494.0
2021-07-30 09:55:00,51.6,51.64,51.48,51.5,49806.0,46.0962,46.1319,45.989,46.0068,49806.0
2021-07-30 10:00:00,51.49,51.49,51.39,51.47,56388.0,45.9979,45.9979,45.9086,45.98,56388.0
2021-07-30 10:05:00,51.45,51.58,51.45,51.57,55098.0,45.9622,46.0783,45.9622,46.0694,55098.0
2021-07-30 10:10:00,51.57,51.64,51.48,51.59,55102.0,46.0694,46.1319,45.989,46.0872,55102.0
2021-07-30 10:15:00,51.57,51.6,51.4,51.4,54458.0,46.0694,46.0962,45.9175,45.9175,54458.0
2021-07-30 10:20:00,51.39,51.47,51.36,51.41,27493.0,45.9086,45.98,45.8818,45.9264,27493.0
2021-07-30 10:25:00,51.41,51.41,51.29,51.29,47970.0,45.9264,45.9264,45.8192,45.8192,47970.0
2021-07-30 10:30:00,51.3,51.35,51.24,51.28,27314.0,45.8282,45.8728,45.7746,45.8103,27314.0
2021-07-30 10:35:00,51.26,51.34,51.22,51.33,26679.0,45.7924,45.8639,45.7567,45.855,26679.0
2021-07-30 10:40:00,51.32,51.36,51.2,51.26,26941.0,45.846,45.8818,45.7388,45.7924,26941.0
2021-07-30 10:45:00,51.26,51.33,51.26,51.28,54718.0,45.7924,45.855,45.7924,45.8103,54718.0
2021-07-30 10:50:00,51.31,51.38,51.3,51.3,44517.0,45.8371,45.8996,45.8282,45.8282,44517.0
2021-07-30 10:55:00,51.29,51.38,51.26,51.33,49070.0,45.8192,45.8996,45.7924,45.855,49070.0
2021-07-30 11:00:00,51.33,51.39,51.3,51.38,50056.0,45.855,45.9086,45.8282,45.8996,50056.0
2021-07-30 11:05:00,51.38,51.4,51.33,51.33,26391.0,45.8996,45.9175,45.855,45.855,26391.0
2021-07-30 11:10:00,51.34,51.41,51.33,51.39,11480.0,45.8639,45.9264,45.855,45.9086,11480.0
2021-07-30 11:15:00,51.38,51.4,51.33,51.34,16373.0,45.8996,45.9175,45.855,45.8639,16373.0
2021-07-30 11:20:00,51.34,51.35,51.27,51.29,19100.0,45.8639,45.8728,45.8014,45.8192,19100.0
2021-07-30 11:25:00,51.3,51.32,51.27,51.28,38412.0,45.8282,45.846,45.8014,45.8103,38412.0
2021-07-30 11:30:00,51.28,51.35,51.21,51.22,41619.0,45.8103,45.8728,45.7478,45.7567,41619.0
2021-07-30 11:35:00,51.21,51.25,51.16,51.21,46861.0,45.7478,45.7835,45.7031,45.7478,46861.0
2021-07-30 11:40:00,51.2,51.27,51.19,51.23,29497.0,45.7388,45.8014,45.7299,45.7656,29497.0
2021-07-30 11:45:00,51.23,51.3,51.21,51.23,34299.0,45.7656,45.8282,45.7478,45.7656,34299.0
2021-07-30 11:50:00,51.23,51.29,51.23,51.25,31012.0,45.7656,45.8192,45.7656,45.7835,31012.0
2021-07-30 11:55:00,51.25,51.28,51.22,51.26,30677.0,45.7835,45.8103,45.7567,45.7924,30677.0
2021-07-30 12:00:00,51.26,51.26,51.06,51.07,25635.0,45.7924,45.7924,45.6138,45.6227,25635.0
2021-07-30 12:05:00,51.08,51.13,51.05,51.13,38144.0,45.6316,45.6763,45.6048,45.6763,38144.0
2021-07-30 12:10:00,51.14,51.19,51.11,51.19,23309.0,45.6852,45.7299,45.6584,45.7299,23309.0
2021-07-30 12:15:00,51.2,51.22,51.16,51.22,31224.0,45.7388,45.7567,45.7031,45.7567,31224.0
2021-07-30 12:20:00,51.22,51.25,51.21,51.23,41306.0,45.7567,45.7835,45.7478,45.7656,41306.0
2021-07-30 12:25:00,51.23,51.27,51.2,51.23,30305.0,45.7656,45.8014,45.7388,45.7656,30305.0
2021-07-30 12:30:00,51.23,51.24,51.15,51.16,13066.0,45.7656,45.7746,45.6942,45.7031,13066.0
2021-07-30 12:35:00,51.17,51.22,51.16,51.22,15588.0,45.712,45.7567,45.7031,45.7567,15588.0
2021-07-30 12:40:00,51.22,51.33,51.22,51.27,20965.0,45.7567,45.855,45.7567,45.8014,20965.0
2021-07-30 12:45:00,51.27,51.31,51.19,51.22,33972.0,45.8014,45.8371,45.7299,45.7567,33972.0
2021-07-30 12:50:00,51.21,51.25,51.15,51.15,26453.0,45.7478,45.7835,45.6942,45.6942,26453.0
2021-07-30 12:55:00,51.15,51.16,51.09,51.1,28845.0,45.6942,45.7031,45.6406,45.6495,28845.0
2021-07-30 13:00:00,51.1,51.12,51.02,51.05,32674.0,45.6495,45.6674,45.578,45.6048,32674.0
2021-07-30 13:05:00,51.05,51.07,51.03,51.07,29616.0,45.6048,45.6227,45.587,45.6227,29616.0
2021-07-30 13:10:00,51.08,51.17,51.06,51.17,37350.0,45.6316,45.712,45.6138,45.712,37350.0
2021-07-30 13:15:00,51.18,51.21,51.17,51.18,32246.0,45.721,45.7478,45.712,45.721,32246.0
2021-07-30 13:20:00,51.18,51.21,51.17,51.19,49286.0,45.721,45.7478,45.712,45.7299,49286.0
2021-07-30 13:25:00,51.19,51.21,51.13,51.18,37081.0,45.7299,45.7478,45.6763,45.721,37081.0
2021-07-30 13:30:00,51.18,51.23,51.13,51.22,46774.0,45.721,45.7656,45.6763,45.7567,46774.0
2021-07-30 13:35:00,51.22,51.26,51.22,51.26,27337.0,45.7567,45.7924,45.7567,45.7924,27337.0
2021-07-30 13:40:00,51.25,51.31,51.25,51.31,30213.0,45.7835,45.8371,45.7835,45.8371,30213.0
2021-07-30 13:45:00,51.3,51.32,51.26,51.32,24047.0,45.8282,45.846,45.7924,45.846,24047.0
2021-07-30 13:50:00,51.32,51.33,51.3,51.3,20173.0,45.846,45.855,45.8282,45.8282,20173.0
2021-07-30 13:55:00,51.31,51.33,51.26,51.32,33428.0,45.8371,45.855,45.7924,45.846,33428.0
2021-07-30 14:00:00,51.33,51.34,51.22,51.27,38759.0,45.855,45.8639,45.7567,45.8014,38759.0
2021-07-30 14:05:00,51.28,51.29,51.25,51.27,34649.0,45.8103,45.8192,45.7835,45.8014,34649.0
2021-07-30 14:10:00,51.27,51.32,51.24,51.31,43706.0,45.8014,45.846,45.7746,45.8371,43706.0
2021-07-30 14:15:00,51.31,51.34,51.3,51.33,29150.0,45.8371,45.8639,45.8282,45.855,29150.0
2021-07-30 14:20:00,51.33,51.36,51.27,51.28,53210.0,45.855,45.8818,45.8014,45.8103,53210.0
2021-07-30 14:25:00,51.29,51.29,51.13,51.16,36513.0,45.8192,45.8192,45.6763,45.7031,36513.0
2021-07-30 14:30:00,51.16,51.18,51.1,51.13,27948.0,45.7031,45.721,45.6495,45.6763,27948.0
2021-07-30 14:35:00,51.13,51.16,51.11,51.14,29192.0,45.6763,45.7031,45.6584,45.6852,29192.0
2021-07-30 14:40:00,51.14,51.21,51.14,51.18,34213.0,45.6852,45.7478,45.6852,45.721,34213.0
2021-07-30 14:45:00,51.18,51.24,51.18,51.21,20947.0,45.721,45.7746,45.721,45.7478,20947.0
2021-07-30 14:50:00,51.22,51.26,51.22,51.26,18795.0,45.7567,45.7924,45.7567,45.7924,18795.0
2021-07-30 14:55:00,51.25,51.31,51.25,51.3,43697.0,45.7835,45.8371,45.7835,45.8282,43697.0
2021-07-30 15:00:00,51.29,51.32,51.27,51.32,30388.0,45.8192,45.846,45.8014,45.846,30388.0
2021-07-30 15:05:00,51.32,51.37,51.3,51.35,52051.0,45.846,45.8907,45.8282,45.8728,52051.0
2021-07-30 15:10:00,51.36,51.37,51.28,51.31,43985.0,45.8818,45.8907,45.8103,45.8371,43985.0
2021-07-30 15:15:00,51.31,51.36,51.28,51.3,38892.0,45.8371,45.8818,45.8103,45.8282,38892.0
2021-07-30 15:20:00,51.3,51.31,51.24,51.27,42393.0,45.8282,45.8371,45.7746,45.8014,42393.0
2021-07-30 15:25:00,51.27,51.34,51.26,51.29,44172.0,45.8014,45.8639,45.7924,45.8192,44172.0
2021-07-30 15:30:00,51.29,51.34,51.28,51.34,46581.0,45.8192,45.8639,45.8103,45.8639,46581.0
2021-07-30 15:35:00,51.34,51.36,51.3,51.32,44635.0,45.8639,45.8818,45.8282,45.846,44635.0
2021-07-30 15:40:00,51.32,51.35,51.26,51.26,46106.0,45.846,45.8728,45.7924,45.7924,46106.0
2021-07-30 15:45:00,51.27,51.31,51.26,51.31,51137.0,45.8014,45.8371,45.7924,45.8371,51137.0
2021-07-30 15:50:00,51.32,51.36,51.25,51.3,125385.0,45.846,45.8818,45.7835,45.8282,125385.0
2021-07-30 15:55:00,51.3,51.37,51.29,51.33,232924.0,45.8282,45.8907,45.8192,45.855,232924.0
2021-08-02 09:30:00,51.73,52.3,51.56,52.11,285965.0,46.2123,46.7215,46.0604,46.5518,285965.0
2021-08-02 09:35:00,52.12,52.26,52.08,52.15,109677.0,46.5607,46.6858,46.525,46.5875,109677.0
2021-08-02 09:40:00,52.17,52.43,52.17,52.4,101306.0,46.6054,46.8376,46.6054,46.8108,101306.0
2021-08-02 09:45:00,52.4,52.55,52.39,52.51,73043.0,46.8108,46.9448,46.8019,46.9091,73043.0
2021-08-02 09:50:00,52.51,52.56,52.35,52.36,67861.0,46.9091,46.9538,46.7662,46.7751,67861.0
2021-08-02 09:55:00,52.34,52.37,52.27,52.28,53067.0,46.7572,46.784,46.6947,46.7036,53067.0
2021-08-02 10:00:00,52.27,52.29,52.08,52.14,73242.0,46.6947,46.7126,46.525,46.5786,73242.0
2021-08-02 10:05:00,52.14,52.19,52.08,52.11,50410.0,46.5786,46.6232,46.525,46.5518,50410.0
2021-08-02 10:10:00,52.1,52.11,51.84,51.91,94184.0,46.5428,46.5518,46.3106,46.3731,94184.0
2021-08-02 10:15:00,51.91,52.06,51.91,52.06,57827.0,46.3731,46.5071,46.3731,46.5071,57827.0
2021-08-02 10:20:00,52.05,52.07,51.9,52.05,73922.0,46.4982,46.516,46.3642,46.4982,73922.0
2021-08-02 10:25:00,52.05,52.11,51.91,51.93,67477.0,46.4982,46.5518,46.3731,46.391,67477.0
2021-08-02 10:30:00,51.94,52.07,51.93,52.07,42319.0,46.3999,46.516,46.391,46.516,42319.0
2021-08-02 10:35:00,52.08,52.1,52.0,52.05,24707.0,46.525,46.5428,46.4535,46.4982,24707.0
2021-08-02 10:40:00,52.05,52.05,51.97,51.97,33147.0,46.4982,46.4982,46.4267,46.4267,33147.0
2021-08-02 10:45:00,51.97,52.01,51.86,51.86,63900.0,46.4267,46.4624,46.3284,46.3284,63900.0
2021-08-02 10:50:00,51.84,51.85,51.76,51.8,46625.0,46.3106,46.3195,46.2391,46.2748,46625.0
2021-08-02 10:55:00,51.79,51.79,51.69,51.76,62024.0,46.2659,46.2659,46.1766,46.2391,62024.0
2021-08-02 11:00:00,51.76,51.9,51.76,51.9,52998.0,46.2391,46.3642,46.2391,46.3642,52998.0
2021-08-02 11:05:00,51.89,51.99,51.85,51.89,57515.0,46.3552,46.4446,46.3195,46.3552,57515.0
2021-08-02 11:10:00,51.89,51.94,51.84,51.85,49849.0,46.3552,46.3999,46.3106,46.3195,49849.0
2021-08-02 11:15:00,51.84,51.84,51.77,51.8,43585.0,46.3106,46.3106,46.248,46.2748,43585.0
2021-08-02 11:20:00,51.8,51.9,51.77,51.87,62212.0,46.2748,46.3642,46.248,46.3374,62212.0
2021-08-02 11:25:00,51.87,51.94,51.81,51.82,55888.0,46.3374,46.3999,46.2838,46.2927,55888.0
2021-08-02 11:30:00,51.83,51.84,51.77,51.84,40355.0,46.3016,46.3106,46.248,46.3106,40355.0
2021-08-02 11:35:00,51.84,51.87,51.68,51.73,43859.0,46.3106,46.3374,46.1676,46.2123,43859.0
2021-08-02 11:40:00,51.73,51.74,51.64,51.66,53745.0,46.2123,46.2212,46.1319,46.1498,53745.0
2021-08-02 11:45:00,51.66,51.72,51.66,51.7,35515.0,46.1498,46.2034,46.1498,46.1855,35515.0
2021-08-02 11:50:00,51.69,51.72,51.64,51.65,53121.0,46.1766,46.2034,46.1319,46.1408,53121.0
2021-08-02 11:55:00,51.65,51.68,51.53,51.57,37111.0,46.1408,46.1676,46.0336,46.0694,37111.0
2021-08-02 12:00:00,51.57,51.59,51.42,51.47,69654.0,46.0694,46.0872,45.9354,45.98,69654.0
2021-08-02 12:05:00,51.47,51.52,51.42,51.47,49545.0,45.98,46.0247,45.9354,45.98,49545.0
2021-08-02 12:10:00,51.47,51.49,51.39,51.4,32047.0,45.98,45.9979,45.9086,45.9175,32047.0
2021-08-02 12:15:00,51.39,51.5,51.37,51.45,43141.0,45.9086,46.0068,45.8907,45.9622,43141.0
2021-08-02 12:20:00,51.46,51.46,51.35,51.35,37248.0,45.9711,45.9711,45.8728,45.8728,37248.0
2021-08-02 12:25:00,51.35,51.45,51.32,51.45,37362.0,45.8728,45.9622,45.846,45.9622,37362.0
2021-08-02 12:30:00,51.44,51.49,51.42,51.48,22757.0,45.9532,45.9979,45.9354,45.989,22757.0
2021-08-02 12:35:00,51.48,51.56,51.47,51.55,39945.0,45.989,46.0604,45.98,46.0515,39945.0
2021-08-02 12:40:00,51.55,51.6,51.53,51.58,43978.0,46.0515,46.0962,46.0336,46.0783,43978.0
2021-08-02 12:45:00,51.58,51.58,51.48,51.51,21514.0,46.0783,46.0783,45.989,46.0158,21514.0
2021-08-02 12:50:00,51.52,51.52,51.45,51.49,31148.0,46.0247,46.0247,45.9622,45.9979,31148.0
2021-08-02 12:55:00,51.5,51.54,51.44,51.5,35064.0,46.0068,46.0426,45.9532,46.0068,35064.0
2021-08-02 13:00:00,51.51,51.53,51.43,51.44,35759.0,46.0158,46.0336,45.9443,45.9532,35759.0
2021-08-02 13:05:00,51.44,51.5,51.43,51.47,30247.0,45.9532,46.0068,45.9443,45.98,30247.0
2021-08-02 13:10:00,51.47,51.53,51.44,51.51,25800.0,45.98,46.0336,45.9532,46.0158,25800.0
2021-08-02 13:15:00,51.51,51.53,51.44,51.52,31712.0,46.0158,46.0336,45.9532,46.0247,31712.0
2021-08-02 13:20:00,51.53,51.58,51.52,51.57,30499.0,46.0336,46.0783,46.0247,46.0694,30499.0
2021-08-02 13:25:00,51.57,51.6,51.52,51.58,30340.0,46.0694,46.0962,46.0247,46.0783,30340.0
2021-08-02 13:30:00,51.58,51.58,51.45,51.51,65068.0,46.0783,46.0783,45.9622,46.0158,65068.0
2021-08-02 13:35:00,51.52,51.59,51.5,51.53,42015.0,46.0247,46.0872,46.0068,46.0336,42015.0
2021-08-02 13:40:00,51.54,51.57,51.53,51.55,32154.0,46.0426,46.0694,46.0336,46.0515,32154.0
2021-08-02 13:45:00,51.55,51.56,51.52,51.55,49977.0,46.0515,46.0604,46.0247,46.0515,49977.0
2021-08-02 13:50:00,51.54,51.57,51.51,51.55,38449.0,46.0426,46.0694,46.0158,46.0515,38449.0
2021-08-02 13:55:00,51.55,51.64,51.55,51.61,38027.0,46.0515,46.1319,46.0515,46.1051,38027.0
2021-08-02 14:00:00,51.6,51.61,51.53,51.57,56804.0,46.0962,46.1051,46.0336,46.0694,56804.0
2021-08-02 14:05:00,51.56,51.67,51.56,51.63,30135.0,46.0604,46.1587,46.0604,46.123,30135.0
2021-08-02 14:10:00,51.64,51.65,51.61,51.64,41522.0,46.1319,46.1408,46.1051,46.1319,41522.0
2021-08-02 14:15:00,51.64,51.67,51.61,51.66,38298.0,46.1319,46.1587,46.1051,46.1498,38298.0
2021-08-02 14:20:00,51.66,51.67,51.62,51.64,51650.0,46.1498,46.1587,46.114,46.1319,51650.0
2021-08-02 14:25:00,51.64,51.7,51.62,51.69,41361.0,46.1319,46.1855,46.114,46.1766,41361.0
2021-08-02 14:30:00,51.69,51.71,51.57,51.58,61810.0,46.1766,46.1944,46.0694,46.0783,61810.0
2021-08-02 14:35:00,51.58,51.59,51.56,51.58,36087.0,46.0783,46.0872,46.0604,46.0783,36087.0
2021-08-02 14:40:00,51.58,51.59,51.48,51.5,40579.0,46.0783,46.0872,45.989,46.0068,40579.0
2021-08-02 14:45:00,51.5,51.51,51.46,51.48,45395.0,46.0068,46.0158,45.9711,45.989,45395.0
2021-08-02 14:50:00,51.48,51.53,51.47,51.49,48387.0,45.989,46.0336,45.98,45.9979,48387.0
2021-08-02 14:55:00,51.5,51.52,51.48,51.5,32066.0,46.0068,46.0247,45.989,46.0068,32066.0
2021-08-02 15:00:00,51.5,51.56,51.48,51.54,46488.0,46.0068,46.0604,45.989,46.0426,46488.0
2021-08-02 15:05:00,51.55,51.58,51.51,51.51,51088.0,46.0515,46.0783,46.0158,46.0158,51088.0
2021-08-02 15:10:00,51.51,51.54,51.49,51.54,52036.0,46.0158,46.0426,45.9979,46.0426,52036.0
2021-08-02 15:15:00,51.54,51.59,51.53,51.57,37304.0,46.0426,46.0872,46.0336,46.0694,37304.0
2021-08-02 15:20:00,51.58,51.59,51.49,51.5,25045.0,46.0783,46.0872,45.9979,46.0068,25045.0
2021-08-02 15:25:00,51.49,51.53,51.46,51.52,56733.0,45.9979,46.0336,45.9711,46.0247,56733.0
2021-08-02 15:30:00,51.52,51.55,51.44,51.5,52088.0,46.0247,46.0515,45.9532,46.0068,52088.0
2021-08-02 15:35:00,51.5,51.5,51.41,51.43,39656.0,46.0068,46.0068,45.9264,45.9443,39656.0
2021-08-02 15:40:00,51.43,51.44,51.35,51.36,48889.0,45.9443,45.9532,45.8728,45.8818,48889.0
2021-08-02 15:45:00,51.36,51.36,51.29,51.3,75849.0,45.8818,45.8818,45.8192,45.8282,75849.0
2021-08-02 15:50:00,51.29,51.37,51.25,51.27,123976.0,45.8192,45.8907,45.7835,45.8014,123976.0
2021-08-02 15:55:00,51.27,51.32,51.21,51.27,293533.0,45.8014,45.846,45.7478,45.8014,293533.0
2021-08-03 09:30:00,51.45,51.64,51.42,51.56,90260.0,45.9622,46.1319,45.9354,46.0604,90260.0
2021-08-03 09:35:00,51.58,51.58,51.17,51.21,73332.0,46.0783,46.0783,45.712,45.7478,73332.0
2021-08-03 09:40:00,51.2,51.28,51.06,51.15,60069.0,45.7388,45.8103,45.6138,45.6942,60069.0
2021-08-03 09:45:00,51.14,51.26,50.88,50.9,70913.0,45.6852,45.7924,45.453,45.4708,70913.0
2021-08-03 09:50:00,50.88,51.03,50.83,50.95,89021.0,45.453,45.587,45.4083,45.5155,89021.0
2021-08-03 09:55:00,50.95,50.98,50.81,50.98,42076.0,45.5155,45.5423,45.3904,45.5423,42076.0
2021-08-03 10:00:00,50.98,51.23,50.94,51.14,57500.0,45.5423,45.7656,45.5066,45.6852,57500.0
2021-08-03 10:05:00,51.14,51.25,51.11,51.19,56791.0,45.6852,45.7835,45.6584,45.7299,56791.0
2021-08-03 10:10:00,51.19,51.31,51.1,51.27,46030.0,45.7299,45.8371,45.6495,45.8014,46030.0
2021-08-03 10:15:00,51.3,51.5,51.28,51.46,42874.0,45.8282,46.0068,45.8103,45.9711,42874.0
2021-08-03 10:20:00,51.46,51.55,51.44,51.5,41315.0,45.9711,46.0515,45.9532,46.0068,41315.0
2021-08-03 10:25:00,51.51,51.59,51.48,51.5,41389.0,46.0158,46.0872,45.989,46.0068,41389.0
2021-08-03 10:30:00,51.48,51.54,51.32,51.36,33316.0,45.989,46.0426,45.846,45.8818,33316.0
2021-08-03 10:35:00,51.36,51.48,51.34,51.47,35672.0,45.8818,45.989,45.8639,45.98,35672.0
2021-08-03 10:40:00,51.47,51.54,51.46,51.49,60516.0,45.98,46.0426,45.9711,45.9979,60516.0
2021-08-03 10:45:00,51.5,51.6,51.49,51.55,80558.0,46.0068,46.0962,45.9979,46.0515,80558.0
2021-08-03 10:50:00,51.56,51.6,51.46,51.46,52330.0,46.0604,46.0962,45.9711,45.9711,52330.0
2021-08-03 10:55:00,51.46,51.48,51.39,51.41,42222.0,45.9711,45.989,45.9086,45.9264,42222.0
2021-08-03 11:00:00,51.41,51.48,51.36,51.45,40060.0,45.9264,45.989,45.8818,45.9622,40060.0
2021-08-03 11:05:00,51.46,51.64,51.45,51.62,31150.0,45.9711,46.1319,45.9622,46.114,31150.0
2021-08-03 11:10:00,51.62,51.67,51.6,51.67,21339.0,46.114,46.1587,46.0962,46.1587,21339.0
2021-08-03 11:15:00,51.63,51.66,51.59,51.66,23449.0,46.123,46.1498,46.0872,46.1498,23449.0
2021-08-03 11:20:00,51.65,51.67,51.58,51.66,11062.0,46.1408,46.1587,46.0783,46.1498,11062.0
2021-08-03 11:25:00,51.65,51.75,51.65,51.71,45876.0,46.1408,46.2302,46.1408,46.1944,45876.0
2021-08-03 11:30:00,51.71,51.75,51.68,51.71,17256.0,46.1944,46.2302,46.1676,46.1944,17256.0
2021-08-03 11:35:00,51.7,51.75,51.7,51.74,14601.0,46.1855,46.2302,46.1855,46.2212,14601.0
2021-08-03 11:40:00,51.75,51.86,51.71,51.82,41521.0,46.2302,46.3284,46.1944,46.2927,41521.0
2021-08-03 11:45:00,51.81,51.82,51.73,51.81,28675.0,46.2838,46.2927,46.2123,46.2838,28675.0
2021-08-03 11:50:00,51.81,51.88,51.79,51.88,25695.0,46.2838,46.3463,46.2659,46.3463,25695.0
2021-08-03 11:55:00,51.89,51.89,51.8,51.84,26153.0,46.3552,46.3552,46.2748,46.3106,26153.0
2021-08-03 12:00:00,51.83,51.84,51.76,51.83,37364.0,46.3016,46.3106,46.2391,46.3016,37364.0
2021-08-03 12:05:00,51.83,51.84,51.77,51.8,18873.0,46.3016,46.3106,46.248,46.2748,18873.0
2021-08-03 12:10:00,51.8,51.82,51.75,51.82,45555.0,46.2748,46.2927,46.2302,46.2927,45555.0
2021-08-03 12:15:00,51.81,51.87,51.79,51.82,33282.0,46.2838,46.3374,46.2659,46.2927,33282.0
2021-08-03 12:20:00,51.83,51.86,51.82,51.83,47466.0,46.3016,46.3284,46.2927,46.3016,47466.0
2021-08-03 12:25:00,51.84,51.87,51.83,51.83,29474.0,46.3106,46.3374,46.3016,46.3016,29474.0
2021-08-03 12:30:00,51.83,51.84,51.8,51.83,32702.0,46.3016,46.3106,46.2748,46.3016,32702.0
2021-08-03 12:35:00,51.82,51.92,51.82,51.92,23289.0,46.2927,46.382,46.2927,46.382,23289.0
2021-08-03 12:40:00,51.92,51.96,51.91,51.94,22908.0,46.382,46.4178,46.3731,46.3999,22908.0
2021-08-03 12:45:00,51.94,51.94,51.8,51.8,76258.0,46.3999,46.3999,46.2748,46.2748,76258.0
2021-08-03 12:50:00,51.8,51.84,51.78,51.83,23600.0,46.2748,46.3106,46.257,46.3016,23600.0
2021-08-03 12:55:00,51.83,51.91,51.82,51.85,45011.0,46.3016,46.3731,46.2927,46.3195,45011.0
2021-08-03 13:00:00,51.86,51.94,51.86,51.94,44800.0,46.3284,46.3999,46.3284,46.3999,44800.0
2021-08-03 13:05:00,51.94,51.96,51.93,51.93,44391.0,46.3999,46.4178,46.391,46.391,44391.0
2021-08-03 13:10:00,51.94,52.0,51.92,51.99,43022.0,46.3999,46.4535,46.382,46.4446,43022.0
2021-08-03 13:15:00,51.99,52.03,51.97,52.03,22644.0,46.4446,46.4803,46.4267,46.4803,22644.0
2021-08-03 13:20:00,52.03,52.04,52.01,52.03,23823.0,46.4803,46.4892,46.4624,46.4803,23823.0
2021-08-03 13:25:00,52.04,52.05,52.0,52.03,46513.0,46.4892,46.4982,46.4535,46.4803,46513.0
2021-08-03 13:30:00,52.03,52.03,51.9,51.96,37341.0,46.4803,46.4803,46.3642,46.4178,37341.0
2021-08-03 13:35:00,51.96,51.98,51.94,51.98,22619.0,46.4178,46.4356,46.3999,46.4356,22619.0
2021-08-03 13:40:00,51.98,52.07,51.98,52.04,31921.0,46.4356,46.516,46.4356,46.4892,31921.0
2021-08-03 13:45:00,52.04,52.1,52.03,52.07,20786.0,46.4892,46.5428,46.4803,46.516,20786.0
2021-08-03 13:50:00,52.07,52.09,52.06,52.08,11469.0,46.516,46.5339,46.5071,46.525,11469.0
2021-08-03 13:55:00,52.08,52.12,52.08,52.11,13183.0,46.525,46.5607,46.525,46.5518,13183.0
2021-08-03 14:00:00,52.11,52.15,52.11,52.14,50990.0,46.5518,46.5875,46.5518,46.5786,50990.0
2021-08-03 14:05:00,52.14,52.17,52.14,52.14,35220.0,46.5786,46.6054,46.5786,46.5786,35220.0
2021-08-03 14:10:00,52.15,52.18,52.12,52.14,43595.0,46.5875,46.6143,46.5607,46.5786,43595.0
2021-08-03 14:15:00,52.14,52.19,52.13,52.18,23588.0,46.5786,46.6232,46.5696,46.6143,23588.0
2021-08-03 14:20:00,52.18,52.22,52.13,52.14,34952.0,46.6143,46.65,46.5696,46.5786,34952.0
2021-08-03 14:25:00,52.15,52.19,52.14,52.19,26604.0,46.5875,46.6232,46.5786,46.6232,26604.0
2021-08-03 14:30:00,52.2,52.23,52.18,52.22,34721.0,46.6322,46.659,46.6143,46.65,34721.0
2021-08-03 14:35:00,52.21,52.25,52.19,52.24,35954.0,46.6411,46.6768,46.6232,46.6679,35954.0
2021-08-03 14:40:00,52.24,52.28,52.21,52.23,42845.0,46.6679,46.7036,46.6411,46.659,42845.0
2021-08-03 14:45:00,52.23,52.25,52.15,52.2,58309.0,46.659,46.6768,46.5875,46.6322,58309.0
2021-08-03 14:50:00,52.21,52.24,52.16,52.18,36489.0,46.6411,46.6679,46.5964,46.6143,36489.0
2021-08-03 14:55:00,52.17,52.22,52.16,52.21,28997.0,46.6054,46.65,46.5964,46.6411,28997.0
2021-08-03 15:00:00,52.21,52.23,52.15,52.19,35309.0,46.6411,46.659,46.5875,46.6232,35309.0
2021-08-03 15:05:00,52.18,52.22,52.15,52.22,45560.0,46.6143,46.65,46.5875,46.65,45560.0
2021-08-03 15:10:00,52.21,52.27,52.2,52.27,34969.0,46.6411,46.6947,46.6322,46.6947,34969.0
2021-08-03 15:15:00,52.27,52.31,52.25,52.27,59563.0,46.6947,46.7304,46.6768,46.6947,59563.0
2021-08-03 15:20:00,52.27,52.29,52.24,52.28,27695.0,46.6947,46.7126,46.6679,46.7036,27695.0
2021-08-03 15:25:00,52.27,52.3,52.2,52.2,53618.0,46.6947,46.7215,46.6322,46.6322,53618.0
2021-08-03 15:30:00,52.2,52.22,52.16,52.2,55391.0,46.6322,46.65,46.5964,46.6322,55391.0
2021-08-03 15:35:00,52.2,52.21,52.14,52.15,34960.0,46.6322,46.6411,46.5786,46.5875,34960.0
2021-08-03 15:40:00,52.15,52.15,52.01,52.01,56799.0,46.5875,46.5875,46.4624,46.4624,56799.0
2021-08-03 15:45:00,52.02,52.06,52.0,52.03,38177.0,46.4714,46.5071,46.4535,46.4803,38177.0
2021-08-03 15:50:00,52.03,52.04,51.92,51.97,158586.0,46.4803,46.4892,46.382,46.4267,158586.0
2021-08-03 15:55:00,51.96,52.03,51.95,52.01,239400.0,46.4178,46.4803,46.4088,46.4624,239400.0
2021-08-04 09:30:00,51.6,51.66,51.22,51.63,92079.0,46.0962,46.1498,45.7567,46.123,92079.0
2021-08-04 09:35:00,51.63,51.73,51.44,51.58,54130.0,46.123,46.2123,45.9532,46.0783,54130.0
2021-08-04 09:40:00,51.57,51.62,51.49,51.62,68851.0,46.0694,46.114,45.9979,46.114,68851.0
2021-08-04 09:45:00,51.63,51.63,51.39,51.61,89343.0,46.123,46.123,45.9086,46.1051,89343.0
2021-08-04 09:50:00,51.63,51.78,51.56,51.56,61849.0,46.123,46.257,46.0604,46.0604,61849.0
2021-08-04 09:55:00,51.59,51.59,51.46,51.52,34277.0,46.0872,46.0872,45.9711,46.0247,34277.0
2021-08-04 10:00:00,51.54,51.79,51.51,51.75,56809.0,46.0426,46.2659,46.0158,46.2302,56809.0
2021-08-04 10:05:00,51.76,51.87,51.74,51.85,47243.0,46.2391,46.3374,46.2212,46.3195,47243.0
2021-08-04 10:10:00,51.86,51.93,51.81,51.83,57232.0,46.3284,46.391,46.2838,46.3016,57232.0
2021-08-04 10:15:00,51.83,51.9,51.8,51.85,37986.0,46.3016,46.3642,46.2748,46.3195,37986.0
2021-08-04 10:20:00,51.85,51.91,51.83,51.89,56446.0,46.3195,46.3731,46.3016,46.3552,56446.0
2021-08-04 10:25:00,51.88,52.05,51.86,51.96,58906.0,46.3463,46.4982,46.3284,46.4178,58906.0
2021-08-04 10:30:00,51.96,51.97,51.7,51.75,47965.0,46.4178,46.4267,46.1855,46.2302,47965.0
2021-08-04 10:35:00,51.75,51.92,51.73,51.9,42749.0,46.2302,46.382,46.2123,46.3642,42749.0
2021-08-04 10:40:00,51.9,52.0,51.86,51.98,52512.0,46.3642,46.4535,46.3284,46.4356,52512.0
2021-08-04 10:45:00,51.96,52.01,51.85,51.87,61469.0,46.4178,46.4624,46.3195,46.3374,61469.0
2021-08-04 10:50:00,51.87,51.9,51.83,51.89,35440.0,46.3374,46.3642,46.3016,46.3552,35440.0
2021-08-04 10:55:00,51.88,52.0,51.85,51.88,35153.0,46.3463,46.4535,46.3195,46.3463,35153.0
2021-08-04 11:00:00,51.88,51.91,51.74,51.91,38415.0,46.3463,46.3731,46.2212,46.3731,38415.0
2021-08-04 11:05:00,51.91,52.06,51.91,52.04,29653.0,46.3731,46.5071,46.3731,46.4892,29653.0
2021-08-04 11:10:00,52.05,52.06,52.0,52.03,27527.0,46.4982,46.5071,46.4535,46.4803,27527.0
2021-08-04 11:15:00,52.03,52.07,51.96,51.99,25157.0,46.4803,46.516,46.4178,46.4446,25157.0
2021-08-04 11:20:00,51.99,52.01,51.89,51.95,38885.0,46.4446,46.4624,46.3552,46.4088,38885.0
2021-08-04 11:25:00,51.95,51.96,51.91,51.94,41992.0,46.4088,46.4178,46.3731,46.3999,41992.0
2021-08-04 11:30:00,51.93,51.93,51.84,51.86,43974.0,46.391,46.391,46.3106,46.3284,43974.0
2021-08-04 11:35:00,51.86,51.96,51.86,51.95,48403.0,46.3284,46.4178,46.3284,46.4088,48403.0
2021-08-04 11:40:00,51.96,51.97,51.79,51.86,51324.0,46.4178,46.4267,46.2659,46.3284,51324.0
2021-08-04 11:45:00,51.86,51.92,51.83,51.83,28737.0,46.3284,46.382,46.3016,46.3016,28737.0
2021-08-04 11:50:00,51.83,51.89,51.79,51.89,31445.0,46.3016,46.3552,46.2659,46.3552,31445.0
2021-08-04 11:55:00,51.88,51.9,51.78,51.82,35963.0,46.3463,46.3642,46.257,46.2927,35963.0
2021-08-04 12:00:00,51.81,51.85,51.77,51.82,43425.0,46.2838,46.3195,46.248,46.2927,43425.0
2021-08-04 12:05:00,51.82,51.85,51.78,51.79,27758.0,46.2927,46.3195,46.257,46.2659,27758.0
2021-08-04 12:10:00,51.78,51.79,51.7,51.74,37064.0,46.257,46.2659,46.1855,46.2212,37064.0
2021-08-04 12:15:00,51.74,51.79,51.73,51.78,35883.0,46.2212,46.2659,46.2123,46.257,35883.0
2021-08-04 12:20:00,51.78,51.78,51.73,51.73,38978.0,46.257,46.257,46.2123,46.2123,38978.0
2021-08-04 12:25:00,51.73,51.73,51.59,51.64,50309.0,46.2123,46.2123,46.0872,46.1319,50309.0
2021-08-04 12:30:00,51.63,51.67,51.61,51.63,32052.0,46.123,46.1587,46.1051,46.123,32052.0
2021-08-04 12:35:00,51.64,51.77,51.63,51.76,34082.0,46.1319,46.248,46.123,46.2391,34082.0
2021-08-04 12:40:00,51.75,51.79,51.69,51.79,32665.0,46.2302,46.2659,46.1766,46.2659,32665.0
2021-08-04 12:45:00,51.79,51.88,51.79,51.84,36219.0,46.2659,46.3463,46.2659,46.3106,36219.0
2021-08-04 12:50:00,51.83,51.88,51.83,51.85,35276.0,46.3016,46.3463,46.3016,46.3195,35276.0
2021-08-04 12:55:00,51.85,51.87,51.79,51.79,17453.0,46.3195,46.3374,46.2659,46.2659,17453.0
2021-08-04 13:00:00,51.79,51.81,51.74,51.78,33447.0,46.2659,46.2838,46.2212,46.257,33447.0
2021-08-04 13:05:00,51.78,51.83,51.77,51.8,26692.0,46.257,46.3016,46.248,46.2748,26692.0
2021-08-04 13:10:00,51.81,51.89,51.81,51.88,17796.0,46.2838,46.3552,46.2838,46.3463,17796.0
2021-08-04 13:15:00,51.88,51.89,51.83,51.88,31102.0,46.3463,46.3552,46.3016,46.3463,31102.0
2021-08-04 13:20:00,51.89,51.89,51.85,51.89,31900.0,46.3552,46.3552,46.3195,46.3552,31900.0
2021-08-04 13:25:00,51.89,51.91,51.88,51.9,36329.0,46.3552,46.3731,46.3463,46.3642,36329.0
2021-08-04 13:30:00,51.89,51.95,51.87,51.95,31549.0,46.3552,46.4088,46.3374,46.4088,31549.0
2021-08-04 13:35:00,51.95,51.95,51.89,51.91,30653.0,46.4088,46.4088,46.3552,46.3731,30653.0
2021-08-04 13:40:00,51.91,51.92,51.84,51.88,47759.0,46.3731,46.382,46.3106,46.3463,47759.0
2021-08-04 13:45:00,51.88,51.88,51.83,51.88,24099.0,46.3463,46.3463,46.3016,46.3463,24099.0
2021-08-04 13:50:00,51.88,51.92,51.87,51.91,25098.0,46.3463,46.382,46.3374,46.3731,25098.0
2021-08-04 13:55:00,51.91,51.94,51.89,51.94,37160.0,46.3731,46.3999,46.3552,46.3999,37160.0
2021-08-04 14:00:00,51.94,51.96,51.92,51.95,29270.0,46.3999,46.4178,46.382,46.4088,29270.0
2021-08-04 14:05:00,51.95,51.95,51.92,51.92,25618.0,46.4088,46.4088,46.382,46.382,25618.0
2021-08-04 14:10:00,51.92,51.93,51.83,51.83,24083.0,46.382,46.391,46.3016,46.3016,24083.0
2021-08-04 14:15:00,51.83,51.88,51.82,51.85,39034.0,46.3016,46.3463,46.2927,46.3195,39034.0
2021-08-04 14:20:00,51.86,51.87,51.84,51.86,28722.0,46.3284,46.3374,46.3106,46.3284,28722.0
2021-08-04 14:25:00,51.87,51.89,51.85,51.89,25807.0,46.3374,46.3552,46.3195,46.3552,25807.0
2021-08-04 14:30:00,51.88,51.9,51.87,51.89,29677.0,46.3463,46.3642,46.3374,46.3552,29677.0
2021-08-04 14:35:00,51.9,51.94,51.89,51.93,38667.0,46.3642,46.3999,46.3552,46.391,38667.0
2021-08-04 14:40:00,51.94,51.96,51.93,51.94,27070.0,46.3999,46.4178,46.391,46.3999,27070.0
2021-08-04 14:45:00,51.95,51.96,51.81,51.85,49335.0,46.4088,46.4178,46.2838,46.3195,49335.0
2021-08-04 14:50:00,51.84,51.84,51.77,51.81,26877.0,46.3106,46.3106,46.248,46.2838,26877.0
2021-08-04 14:55:00,51.81,51.86,51.8,51.85,39251.0,46.2838,46.3284,46.2748,46.3195,39251.0
2021-08-04 15:00:00,51.86,51.86,51.83,51.85,21838.0,46.3284,46.3284,46.3016,46.3195,21838.0
2021-08-04 15:05:00,51.86,51.92,51.8,51.82,54079.0,46.3284,46.382,46.2748,46.2927,54079.0
2021-08-04 15:10:00,51.83,51.85,51.79,51.8,25741.0,46.3016,46.3195,46.2659,46.2748,25741.0
2021-08-04 15:15:00,51.8,51.81,51.76,51.79,37246.0,46.2748,46.2838,46.2391,46.2659,37246.0
2021-08-04 15:20:00,51.8,51.82,51.78,51.8,34661.0,46.2748,46.2927,46.257,46.2748,34661.0
2021-08-04 15:25:00,51.8,51.82,51.73,51.79,47471.0,46.2748,46.2927,46.2123,46.2659,47471.0
2021-08-04 15:30:00,51.79,51.79,51.72,51.73,26259.0,46.2659,46.2659,46.2034,46.2123,26259.0
2021-08-04 15:35:00,51.73,51.74,51.63,51.63,36128.0,46.2123,46.2212,46.123,46.123,36128.0
2021-08-04 15:40:00,51.62,51.7,51.6,51.7,32769.0,46.114,46.1855,46.0962,46.1855,32769.0
2021-08-04 15:45:00,51.7,51.7,51.64,51.66,28762.0,46.1855,46.1855,46.1319,46.1498,28762.0
2021-08-04 15:50:00,51.65,51.68,51.55,51.55,67812.0,46.1408,46.1676,46.0515,46.0515,67812.0
2021-08-04 15:55:00,51.55,51.57,51.48,51.48,181023.0,46.0515,46.0694,45.989,45.989,181023.0
2021-08-05 09:30:00,51.81,51.98,51.62,51.81,88836.0,46.2838,46.4356,46.114,46.2838,88836.0
2021-08-05 09:35:00,51.77,51.97,51.74,51.96,67483.0,46.248,46.4267,46.2212,46.4178,67483.0
2021-08-05 09:40:00,51.95,51.97,51.87,51.9,68682.0,46.4088,46.4267,46.3374,46.3642,68682.0
2021-08-05 09:45:00,51.9,51.96,51.64,51.73,93593.0,46.3642,46.4178,46.1319,46.2123,93593.0
2021-08-05 09:50:00,51.73,51.86,51.73,51.83,125976.0,46.2123,46.3284,46.2123,46.3016,125976.0
2021-08-05 09:55:00,51.83,51.92,51.77,51.87,46830.0,46.3016,46.382,46.248,46.3374,46830.0
2021-08-05 10:00:00,51.88,51.99,51.81,51.98,38367.0,46.3463,46.4446,46.2838,46.4356,38367.0
2021-08-05 10:05:00,51.99,52.03,51.89,51.9,48861.0,46.4446,46.4803,46.3552,46.3642,48861.0
2021-08-05 10:10:00,51.9,51.94,51.82,51.83,34857.0,46.3642,46.3999,46.2927,46.3016,34857.0
2021-08-05 10:15:00,51.83,51.85,51.76,51.76,70370.0,46.3016,46.3195,46.2391,46.2391,70370.0
2021-08-05 10:20:00,51.76,51.9,51.74,51.89,40254.0,46.2391,46.3642,46.2212,46.3552,40254.0
2021-08-05 10:25:00,51.89,51.94,51.86,51.87,39713.0,46.3552,46.3999,46.3284,46.3374,39713.0
2021-08-05 10:30:00,51.87,51.97,51.85,51.96,42142.0,46.3374,46.4267,46.3195,46.4178,42142.0
2021-08-05 10:35:00,51.96,51.99,51.88,51.93,40836.0,46.4178,46.4446,46.3463,46.391,40836.0
2021-08-05 10:40:00,51.93,51.99,51.89,51.98,35253.0,46.391,46.4446,46.3552,46.4356,35253.0
2021-08-05 10:45:00,51.98,52.02,51.94,51.96,51535.0,46.4356,46.4714,46.3999,46.4178,51535.0
2021-08-05 10:50:00,51.96,52.02,51.95,52.02,25842.0,46.4178,46.4714,46.4088,46.4714,25842.0
2021-08-05 10:55:00,52.02,52.07,52.0,52.05,49400.0,46.4714,46.516,46.4535,46.4982,49400.0
2021-08-05 11:00:00,52.05,52.06,51.97,52.02,46315.0,46.4982,46.5071,46.4267,46.4714,46315.0
2021-08-05 11:05:00,52.02,52.04,51.98,52.01,44357.0,46.4714,46.4892,46.4356,46.4624,44357.0
2021-08-05 11:10:00,52.01,52.06,52.0,52.05,31807.0,46.4624,46.5071,46.4535,46.4982,31807.0
2021-08-05 11:15:00,52.05,52.05,52.0,52.0,36988.0,46.4982,46.4982,46.4535,46.4535,36988.0
2021-08-05 11:20:00,52.01,52.11,52.0,52.11,58320.0,46.4624,46.5518,46.4535,46.5518,58320.0
2021-08-05 11:25:00,52.11,52.18,52.1,52.17,45400.0,46.5518,46.6143,46.5428,46.6054,45400.0
2021-08-05 11:30:00,52.16,52.19,52.12,52.12,41369.0,46.5964,46.6232,46.5607,46.5607,41369.0
2021-08-05 11:35:00,52.13,52.16,52.1,52.16,38435.0,46.5696,46.5964,46.5428,46.5964,38435.0
2021-08-05 11:40:00,52.16,52.2,52.15,52.2,43579.0,46.5964,46.6322,46.5875,46.6322,43579.0
2021-08-05 11:45:00,52.2,52.23,52.17,52.23,39249.0,46.6322,46.659,46.6054,46.659,39249.0
2021-08-05 11:50:00,52.22,52.25,52.2,52.21,38856.0,46.65,46.6768,46.6322,46.6411,38856.0
2021-08-05 11:55:00,52.21,52.23,52.15,52.2,58389.0,46.6411,46.659,46.5875,46.6322,58389.0
2021-08-05 12:00:00,52.2,52.22,52.02,52.03,56080.0,46.6322,46.65,46.4714,46.4803,56080.0
2021-08-05 12:05:00,52.03,52.05,51.98,52.01,43153.0,46.4803,46.4982,46.4356,46.4624,43153.0
2021-08-05 12:10:00,52.01,52.04,51.97,52.04,41372.0,46.4624,46.4892,46.4267,46.4892,41372.0
2021-08-05 12:15:00,52.05,52.08,51.98,51.99,45742.0,46.4982,46.525,46.4356,46.4446,45742.0
2021-08-05 12:20:00,51.98,52.0,51.94,51.98,28930.0,46.4356,46.4535,46.3999,46.4356,28930.0
2021-08-05 12:25:00,51.97,51.97,51.93,51.95,25890.0,46.4267,46.4267,46.391,46.4088,25890.0
2021-08-05 12:30:00,51.96,51.96,51.87,51.92,60507.0,46.4178,46.4178,46.3374,46.382,60507.0
2021-08-05 12:35:00,51.93,51.94,51.83,51.84,39646.0,46.391,46.3999,46.3016,46.3106,39646.0
2021-08-05 12:40:00,51.85,51.86,51.8,51.81,41489.0,46.3195,46.3284,46.2748,46.2838,41489.0
2021-08-05 12:45:00,51.8,51.9,51.78,51.84,48951.0,46.2748,46.3642,46.257,46.3106,48951.0
2021-08-05 12:50:00,51.84,51.87,51.79,51.81,39727.0,46.3106,46.3374,46.2659,46.2838,39727.0
2021-08-05 12:55:00,51.81,51.84,51.76,51.8,37038.0,46.2838,46.3106,46.2391,46.2748,37038.0
2021-08-05 13:00:00,51.8,51.84,51.79,51.79,30797.0,46.2748,46.3106,46.2659,46.2659,30797.0
2021-08-05 13:05:00,51.8,51.86,51.78,51.83,29647.0,46.2748,46.3284,46.257,46.3016,29647.0
2021-08-05 13:10:00,51.82,51.85,51.81,51.83,25907.0,46.2927,46.3195,46.2838,46.3016,25907.0
2021-08-05 13:15:00,51.82,51.89,51.82,51.85,34066.0,46.2927,46.3552,46.2927,46.3195,34066.0
2021-08-05 13:20:00,51.86,51.87,51.79,51.81,24642.0,46.3284,46.3374,46.2659,46.2838,24642.0
2021-08-05 13:25:00,51.8,51.83,51.79,51.8,25131.0,46.2748,46.3016,46.2659,46.2748,25131.0
2021-08-05 13:30:00,51.8,51.84,51.73,51.73,38336.0,46.2748,46.3106,46.2123,46.2123,38336.0
2021-08-05 13:35:00,51.73,51.75,51.7,51.74,36570.0,46.2123,46.2302,46.1855,46.2212,36570.0
2021-08-05 13:40:00,51.74,51.75,51.7,51.73,37351.0,46.2212,46.2302,46.1855,46.2123,37351.0
2021-08-05 13:45:00,51.73,51.74,51.7,51.74,30076.0,46.2123,46.2212,46.1855,46.2212,30076.0
2021-08-05 13:50:00,51.74,51.78,51.73,51.74,25667.0,46.2212,46.257,46.2123,46.2212,25667.0
2021-08-05 13:55:00,51.75,51.76,51.69,51.69,28814.0,46.2302,46.2391,46.1766,46.1766,28814.0
2021-08-05 14:00:00,51.68,51.72,51.67,51.68,38205.0,46.1676,46.2034,46.1587,46.1676,38205.0
2021-08-05 14:05:00,51.68,51.68,51.59,51.61,42649.0,46.1676,46.1676,46.0872,46.1051,42649.0
2021-08-05 14:10:00,51.61,51.69,51.61,51.69,33325.0,46.1051,46.1766,46.1051,46.1766,33325.0
2021-08-05 14:15:00,51.69,51.69,51.63,51.64,38424.0,46.1766,46.1766,46.123,46.1319,38424.0
2021-08-05 14:20:00,51.63,51.65,51.59,51.65,39213.0,46.123,46.1408,46.0872,46.1408,39213.0
2021-08-05 14:25:00,51.65,51.68,51.63,51.66,32929.0,46.1408,46.1676,46.123,46.1498,32929.0
2021-08-05 14:30:00,51.66,51.68,51.63,51.63,38956.0,46.1498,46.1676,46.123,46.123,38956.0
2021-08-05 14:35:00,51.62,51.67,51.59,51.65,52362.0,46.114,46.1587,46.0872,46.1408,52362.0
2021-08-05 14:40:00,51.65,51.69,51.65,51.65,36026.0,46.1408,46.1766,46.1408,46.1408,36026.0
2021-08-05 14:45:00,51.65,51.69,51.64,51.68,32449.0,46.1408,46.1766,46.1319,46.1676,32449.0
2021-08-05 14:50:00,51.69,51.74,51.66,51.66,39539.0,46.1766,46.2212,46.1498,46.1498,39539.0
2021-08-05 14:55:00,51.66,51.71,51.65,51.68,50332.0,46.1498,46.1944,46.1408,46.1676,50332.0
2021-08-05 15:00:00,51.68,51.73,51.67,51.73,34210.0,46.1676,46.2123,46.1587,46.2123,34210.0
2021-08-05 15:05:00,51.72,51.73,51.7,51.73,49678.0,46.2034,46.2123,46.1855,46.2123,49678.0
2021-08-05 15:10:00,51.73,51.77,51.73,51.76,31049.0,46.2123,46.248,46.2123,46.2391,31049.0
2021-08-05 15:15:00,51.76,51.78,51.72,51.76,38052.0,46.2391,46.257,46.2034,46.2391,38052.0
2021-08-05 15:20:00,51.75,51.76,51.71,51.73,32570.0,46.2302,46.2391,46.1944,46.2123,32570.0
2021-08-05 15:25:00,51.72,51.76,51.72,51.73,30229.0,46.2034,46.2391,46.2034,46.2123,30229.0
2021-08-05 15:30:00,51.73,51.74,51.68,51.71,50971.0,46.2123,46.2212,46.1676,46.1944,50971.0
2021-08-05 15:35:00,51.71,51.8,51.7,51.78,39268.0,46.1944,46.2748,46.1855,46.257,39268.0
2021-08-05 15:40:00,51.77,51.78,51.73,51.73,53711.0,46.248,46.257,46.2123,46.2123,53711.0
2021-08-05 15:45:00,51.73,51.75,51.67,51.69,70261.0,46.2123,46.2302,46.1587,46.1766,70261.0
2021-08-05 15:50:00,51.68,51.72,51.64,51.71,125516.0,46.1676,46.2034,46.1319,46.1944,125516.0
2021-08-05 15:55:00,51.71,51.82,51.68,51.8,262999.0,46.1944,46.2927,46.1676,46.2748,262999.0
2021-08-06 09:30:00,52.4,52.88,52.35,52.79,117359.0,46.8108,47.2396,46.7662,47.1592,117359.0
2021-08-06 09:35:00,52.79,52.85,52.51,52.63,121068.0,47.1592,47.2128,46.9091,47.0163,121068.0
2021-08-06 09:40:00,52.65,52.73,52.58,52.66,68719.0,47.0342,47.1056,46.9716,47.0431,68719.0
2021-08-06 09:45:00,52.64,52.75,52.64,52.71,49468.0,47.0252,47.1235,47.0252,47.0878,49468.0
2021-08-06 09:50:00,52.7,52.71,52.56,52.61,60141.0,47.0788,47.0878,46.9538,46.9984,60141.0
2021-08-06 09:55:00,52.6,52.73,52.57,52.72,71828.0,46.9895,47.1056,46.9627,47.0967,71828.0
2021-08-06 10:00:00,52.73,52.78,52.66,52.78,60240.0,47.1056,47.1503,47.0431,47.1503,60240.0
2021-08-06 10:05:00,52.78,52.82,52.65,52.66,62545.0,47.1503,47.186,47.0342,47.0431,62545.0
2021-08-06 10:10:00,52.66,52.82,52.61,52.75,60295.0,47.0431,47.186,46.9984,47.1235,60295.0
2021-08-06 10:15:00,52.77,52.87,52.76,52.86,56066.0,47.1414,47.2307,47.1324,47.2218,56066.0
2021-08-06 10:20:00,52.86,52.9,52.84,52.88,32077.0,47.2218,47.2575,47.2039,47.2396,32077.0
2021-08-06 10:25:00,52.88,52.89,52.81,52.86,36736.0,47.2396,47.2486,47.1771,47.2218,36736.0
2021-08-06 10:30:00,52.86,52.92,52.85,52.9,25636.0,47.2218,47.2754,47.2128,47.2575,25636.0
2021-08-06 10:35:00,52.9,52.95,52.84,52.84,41114.0,47.2575,47.3022,47.2039,47.2039,41114.0
2021-08-06 10:40:00,52.84,52.92,52.8,52.91,39202.0,47.2039,47.2754,47.1682,47.2664,39202.0
2021-08-06 10:45:00,52.91,52.99,52.89,52.97,54993.0,47.2664,47.3379,47.2486,47.32,54993.0
2021-08-06 10:50:00,52.96,52.98,52.88,52.93,64937.0,47.3111,47.329,47.2396,47.2843,64937.0
2021-08-06 10:55:00,52.92,52.99,52.89,52.98,64349.0,47.2754,47.3379,47.2486,47.329,64349.0
2021-08-06 11:00:00,52.99,53.07,52.96,53.04,147990.0,47.3379,47.4094,47.3111,47.3826,147990.0
2021-08-06 11:05:00,53.05,53.13,53.02,53.12,50191.0,47.3915,47.463,47.3647,47.454,50191.0
2021-08-06 11:10:00,53.12,53.16,53.01,53.02,48064.0,47.454,47.4898,47.3558,47.3647,48064.0
2021-08-06 11:15:00,53.01,53.03,52.91,52.96,49497.0,47.3558,47.3736,47.2664,47.3111,49497.0
2021-08-06 11:20:00,52.96,53.1,52.95,53.09,91310.0,47.3111,47.4362,47.3022,47.4272,91310.0
2021-08-06 11:25:00,53.08,53.29,53.08,53.29,86649.0,47.4183,47.6059,47.4183,47.6059,86649.0
2021-08-06 11:30:00,53.28,53.3,53.19,53.3,89184.0,47.597,47.6148,47.5166,47.6148,89184.0
2021-08-06 11:35:00,53.3,53.37,53.22,53.27,136708.0,47.6148,47.6774,47.5434,47.588,136708.0
2021-08-06 11:40:00,53.27,53.34,53.22,53.34,88247.0,47.588,47.6506,47.5434,47.6506,88247.0
2021-08-06 11:45:00,53.33,53.38,53.29,53.37,89980.0,47.6416,47.6863,47.6059,47.6774,89980.0
2021-08-06 11:50:00,53.37,53.45,53.31,53.44,54581.0,47.6774,47.7488,47.6238,47.7399,54581.0
2021-08-06 11:55:00,53.43,53.5,53.38,53.38,57389.0,47.731,47.7935,47.6863,47.6863,57389.0
2021-08-06 12:00:00,53.37,53.44,53.3,53.43,56665.0,47.6774,47.7399,47.6148,47.731,56665.0
2021-08-06 12:05:00,53.42,53.49,53.39,53.46,45176.0,47.722,47.7846,47.6952,47.7578,45176.0
2021-08-06 12:10:00,53.47,53.51,53.45,53.5,46423.0,47.7667,47.8024,47.7488,47.7935,46423.0
2021-08-06 12:15:00,53.51,53.52,53.46,53.49,58427.0,47.8024,47.8114,47.7578,47.7846,58427.0
2021-08-06 12:20:00,53.5,53.51,53.43,53.48,56081.0,47.7935,47.8024,47.731,47.7756,56081.0
2021-08-06 12:25:00,53.48,53.49,53.36,53.37,62164.0,47.7756,47.7846,47.6684,47.6774,62164.0
2021-08-06 12:30:00,53.38,53.4,53.34,53.38,59442.0,47.6863,47.7042,47.6506,47.6863,59442.0
2021-08-06 12:35:00,53.38,53.42,53.35,53.35,47051.0,47.6863,47.722,47.6595,47.6595,47051.0
2021-08-06 12:40:00,53.36,53.38,53.33,53.36,59005.0,47.6684,47.6863,47.6416,47.6684,59005.0
2021-08-06 12:45:00,53.36,53.41,53.32,53.38,73048.0,47.6684,47.7131,47.6327,47.6863,73048.0
2021-08-06 12:50:00,53.38,53.4,53.34,53.4,41434.0,47.6863,47.7042,47.6506,47.7042,41434.0
2021-08-06 12:55:00,53.39,53.39,53.34,53.35,37405.0,47.6952,47.6952,47.6506,47.6595,37405.0
2021-08-06 13:00:00,53.36,53.36,53.26,53.28,46199.0,47.6684,47.6684,47.5791,47.597,46199.0
2021-08-06 13:05:00,53.28,53.29,53.21,53.22,37493.0,47.597,47.6059,47.5344,47.5434,37493.0
2021-08-06 13:10:00,53.22,53.28,53.16,53.22,97128.0,47.5434,47.597,47.4898,47.5434,97128.0
2021-08-06 13:15:00,53.22,53.27,53.2,53.22,24080.0,47.5434,47.588,47.5255,47.5434,24080.0
2021-08-06 13:20:00,53.22,53.23,53.16,53.18,23623.0,47.5434,47.5523,47.4898,47.5076,23623.0
2021-08-06 13:25:00,53.17,53.19,53.11,53.13,33808.0,47.4987,47.5166,47.4451,47.463,33808.0
2021-08-06 13:30:00,53.13,53.19,53.12,53.19,37156.0,47.463,47.5166,47.454,47.5166,37156.0
2021-08-06 13:35:00,53.19,53.25,53.18,53.23,39335.0,47.5166,47.5702,47.5076,47.5523,39335.0
2021-08-06 13:40:00,53.23,53.24,53.16,53.19,49521.0,47.5523,47.5612,47.4898,47.5166,49521.0
2021-08-06 13:45:00,53.19,53.25,53.19,53.24,41943.0,47.5166,47.5702,47.5166,47.5612,41943.0
2021-08-06 13:50:00,53.24,53.28,53.23,53.27,55148.0,47.5612,47.597,47.5523,47.588,55148.0
2021-08-06 13:55:00,53.27,53.3,53.25,53.29,30610.0,47.588,47.6148,47.5702,47.6059,30610.0
2021-08-06 14:00:00,53.28,53.28,53.2,53.21,41707.0,47.597,47.597,47.5255,47.5344,41707.0
2021-08-06 14:05:00,53.21,53.22,53.16,53.22,38575.0,47.5344,47.5434,47.4898,47.5434,38575.0
2021-08-06 14:10:00,53.22,53.24,53.2,53.23,33382.0,47.5434,47.5612,47.5255,47.5523,33382.0
2021-08-06 14:15:00,53.24,53.32,53.22,53.31,35222.0,47.5612,47.6327,47.5434,47.6238,35222.0
2021-08-06 14:20:00,53.31,53.37,53.31,53.35,43995.0,47.6238,47.6774,47.6238,47.6595,43995.0
2021-08-06 14:25:00,53.35,53.36,53.24,53.25,44783.0,47.6595,47.6684,47.5612,47.5702,44783.0
2021-08-06 14:30:00,53.24,53.24,53.18,53.19,27821.0,47.5612,47.5612,47.5076,47.5166,27821.0
2021-08-06 14:35:00,53.18,53.24,53.17,53.21,36873.0,47.5076,47.5612,47.4987,47.5344,36873.0
2021-08-06 14:40:00,53.21,53.23,53.16,53.19,27647.0,47.5344,47.5523,47.4898,47.5166,27647.0
2021-08-06 14:45:00,53.18,53.2,53.15,53.15,28484.0,47.5076,47.5255,47.4808,47.4808,28484.0
2021-08-06 14:50:00,53.15,53.2,53.15,53.2,26222.0,47.4808,47.5255,47.4808,47.5255,26222.0
2021-08-06 14:55:00,53.19,53.2,53.12,53.13,39476.0,47.5166,47.5255,47.454,47.463,39476.0
2021-08-06 15:00:00,53.14,53.17,53.13,53.14,43065.0,47.4719,47.4987,47.463,47.4719,43065.0
2021-08-06 15:05:00,53.14,53.24,53.13,53.23,34549.0,47.4719,47.5612,47.463,47.5523,34549.0
2021-08-06 15:10:00,53.23,53.23,53.18,53.23,25007.0,47.5523,47.5523,47.5076,47.5523,25007.0
2021-08-06 15:15:00,53.23,53.25,53.19,53.2,64136.0,47.5523,47.5702,47.5166,47.5255,64136.0
2021-08-06 15:20:00,53.19,53.29,53.18,53.29,33750.0,47.5166,47.6059,47.5076,47.6059,33750.0
2021-08-06 15:25:00,53.29,53.29,53.23,53.24,23407.0,47.6059,47.6059,47.5523,47.5612,23407.0
2021-08-06 15:30:00,53.23,53.25,53.16,53.19,36341.0,47.5523,47.5702,47.4898,47.5166,36341.0
2021-08-06 15:35:00,53.19,53.22,53.16,53.2,35358.0,47.5166,47.5434,47.4898,47.5255,35358.0
2021-08-06 15:40:00,53.2,53.2,53.15,53.16,33246.0,47.5255,47.5255,47.4808,47.4898,33246.0
2021-08-06 15:45:00,53.15,53.17,53.1,53.11,51198.0,47.4808,47.4987,47.4362,47.4451,51198.0
2021-08-06 15:50:00,53.11,53.12,53.07,53.1,110218.0,47.4451,47.454,47.4094,47.4362,110218.0
2021-08-06 15:55:00,53.09,53.21,53.08,53.17,226741.0,47.4272,47.5344,47.4183,47.4987,226741.0
2021-08-09 09:30:00,53.0,53.03,52.73,52.77,80701.0,47.3468,47.3736,47.1056,47.1414,80701.0
2021-08-09 09:35:00,52.76,53.13,52.73,53.07,67668.0,47.1324,47.463,47.1056,47.4094,67668.0
2021-08-09 09:40:00,53.07,53.15,52.97,53.15,61959.0,47.4094,47.4808,47.32,47.4808,61959.0
2021-08-09 09:45:00,53.15,53.22,53.12,53.17,45899.0,47.4808,47.5434,47.454,47.4987,45899.0
2021-08-09 09:50:00,53.16,53.16,52.9,52.9,50420.0,47.4898,47.4898,47.2575,47.2575,50420.0
2021-08-09 09:55:00,52.9,53.13,52.89,53.12,38986.0,47.2575,47.463,47.2486,47.454,38986.0
2021-08-09 10:00:00,53.12,53.22,53.08,53.11,50241.0,47.454,47.5434,47.4183,47.4451,50241.0
2021-08-09 10:05:00,53.11,53.18,53.07,53.16,47327.0,47.4451,47.5076,47.4094,47.4898,47327.0
2021-08-09 10:10:00,53.16,53.16,52.92,52.99,66473.0,47.4898,47.4898,47.2754,47.3379,66473.0
2021-08-09 10:15:00,53.0,53.13,52.99,53.11,44452.0,47.3468,47.463,47.3379,47.4451,44452.0
2021-08-09 10:20:00,53.1,53.29,53.09,53.26,45894.0,47.4362,47.6059,47.4272,47.5791,45894.0
2021-08-09 10:25:00,53.23,53.29,53.18,53.27,33715.0,47.5523,47.6059,47.5076,47.588,33715.0
2021-08-09 10:30:00,53.28,53.29,53.14,53.18,52515.0,47.597,47.6059,47.4719,47.5076,52515.0
2021-08-09 10:35:00,53.17,53.21,53.1,53.21,37822.0,47.4987,47.5344,47.4362,47.5344,37822.0
2021-08-09 10:40:00,53.21,53.37,53.2,53.33,51671.0,47.5344,47.6774,47.5255,47.6416,51671.0
2021-08-09 10:45:00,53.34,53.49,53.33,53.48,55357.0,47.6506,47.7846,47.6416,47.7756,55357.0
2021-08-09 10:50:00,53.49,53.58,53.45,53.48,70978.0,47.7846,47.865,47.7488,47.7756,70978.0
2021-08-09 10:55:00,53.49,53.58,53.48,53.48,52739.0,47.7846,47.865,47.7756,47.7756,52739.0
2021-08-09 11:00:00,53.47,53.54,53.42,53.54,50591.0,47.7667,47.8292,47.722,47.8292,50591.0
2021-08-09 11:05:00,53.54,53.64,53.52,53.59,40883.0,47.8292,47.9186,47.8114,47.8739,40883.0
2021-08-09 11:10:00,53.59,53.64,53.56,53.6,29780.0,47.8739,47.9186,47.8471,47.8828,29780.0
2021-08-09 11:15:00,53.6,53.6,53.53,53.58,32392.0,47.8828,47.8828,47.8203,47.865,32392.0
2021-08-09 11:20:00,53.59,53.64,53.58,53.63,34062.0,47.8739,47.9186,47.865,47.9096,34062.0
2021-08-09 11:25:00,53.62,53.63,53.47,53.47,34806.0,47.9007,47.9096,47.7667,47.7667,34806.0
2021-08-09 11:30:00,53.47,53.56,53.45,53.55,34145.0,47.7667,47.8471,47.7488,47.8382,34145.0
2021-08-09 11:35:00,53.55,53.6,53.52,53.57,35400.0,47.8382,47.8828,47.8114,47.856,35400.0
2021-08-09 11:40:00,53.56,53.6,53.52,53.52,60529.0,47.8471,47.8828,47.8114,47.8114,60529.0
2021-08-09 11:45:00,53.52,53.56,53.47,53.51,68384.0,47.8114,47.8471,47.7667,47.8024,68384.0
2021-08-09 11:50:00,53.51,53.58,53.5,53.58,49576.0,47.8024,47.865,47.7935,47.865,49576.0
2021-08-09 11:55:00,53.58,53.58,53.54,53.56,52838.0,47.865,47.865,47.8292,47.8471,52838.0
2021-08-09 12:00:00,53.56,53.6,53.54,53.55,31932.0,47.8471,47.8828,47.8292,47.8382,31932.0
2021-08-09 12:05:00,53.55,53.64,53.55,53.61,28436.0,47.8382,47.9186,47.8382,47.8918,28436.0
2021-08-09 12:10:00,53.62,53.62,53.58,53.6,15544.0,47.9007,47.9007,47.865,47.8828,15544.0
2021-08-09 12:15:00,53.59,53.62,53.58,53.62,14344.0,47.8739,47.9007,47.865,47.9007,14344.0
2021-08-09 12:20:00,53.62,53.64,53.56,53.58,16652.0,47.9007,47.9186,47.8471,47.865,16652.0
2021-08-09 12:25:00,53.58,53.59,53.51,53.59,27533.0,47.865,47.8739,47.8024,47.8739,27533.0
2021-08-09 12:30:00,53.6,53.66,53.58,53.63,31576.0,47.8828,47.9364,47.865,47.9096,31576.0
2021-08-09 12:35:00,53.63,53.69,53.63,53.68,37024.0,47.9096,47.9632,47.9096,47.9543,37024.0
2021-08-09 12:40:00,53.68,53.72,53.6,53.61,52827.0,47.9543,47.99,47.8828,47.8918,52827.0
2021-08-09 12:45:00,53.61,53.63,53.54,53.63,100020.0,47.8918,47.9096,47.8292,47.9096,100020.0
2021-08-09 12:50:00,53.63,53.64,53.55,53.58,44744.0,47.9096,47.9186,47.8382,47.865,44744.0
2021-08-09 12:55:00,53.59,53.63,53.55,53.62,36269.0,47.8739,47.9096,47.8382,47.9007,36269.0
2021-08-09 13:00:00,53.62,53.67,53.61,53.66,34169.0,47.9007,47.9454,47.8918,47.9364,34169.0
2021-08-09 13:05:00,53.65,53.7,53.64,53.69,34794.0,47.9275,47.9722,47.9186,47.9632,34794.0
2021-08-09 13:10:00,53.67,53.67,53.61,53.63,33275.0,47.9454,47.9454,47.8918,47.9096,33275.0
2021-08-09 13:15:00,53.64,53.7,53.63,53.68,53418.0,47.9186,47.9722,47.9096,47.9543,53418.0
2021-08-09 13:20:00,53.67,53.72,53.65,53.71,24566.0,47.9454,47.99,47.9275,47.9811,24566.0
2021-08-09 13:25:00,53.71,53.72,53.68,53.7,34038.0,47.9811,47.99,47.9543,47.9722,34038.0
2021-08-09 13:30:00,53.7,53.71,53.65,53.65,47024.0,47.9722,47.9811,47.9275,47.9275,47024.0
2021-08-09 13:35:00,53.66,53.69,53.64,53.69,42133.0,47.9364,47.9632,47.9186,47.9632,42133.0
2021-08-09 13:40:00,53.68,53.69,53.63,53.66,40419.0,47.9543,47.9632,47.9096,47.9364,40419.0
2021-08-09 13:45:00,53.65,53.65,53.63,53.65,16305.0,47.9275,47.9275,47.9096,47.9275,16305.0
2021-08-09 13:50:00,53.65,53.67,53.64,53.67,33081.0,47.9275,47.9454,47.9186,47.9454,33081.0
2021-08-09 13:55:00,53.66,53.69,53.65,53.67,28272.0,47.9364,47.9632,47.9275,47.9454,28272.0
2021-08-09 14:00:00,53.68,53.68,53.64,53.66,40371.0,47.9543,47.9543,47.9186,47.9364,40371.0
2021-08-09 14:05:00,53.66,53.66,53.58,53.61,39807.0,47.9364,47.9364,47.865,47.8918,39807.0
2021-08-09 14:10:00,53.6,53.64,53.59,53.61,39950.0,47.8828,47.9186,47.8739,47.8918,39950.0
2021-08-09 14:15:00,53.61,53.67,53.61,53.65,41371.0,47.8918,47.9454,47.8918,47.9275,41371.0
2021-08-09 14:20:00,53.65,53.68,53.63,53.65,42009.0,47.9275,47.9543,47.9096,47.9275,42009.0
2021-08-09 14:25:00,53.65,53.66,53.6,53.62,25983.0,47.9275,47.9364,47.8828,47.9007,25983.0
2021-08-09 14:30:00,53.62,53.65,53.58,53.63,47508.0,47.9007,47.9275,47.865,47.9096,47508.0
2021-08-09 14:35:00,53.63,53.68,53.61,53.68,35717.0,47.9096,47.9543,47.8918,47.9543,35717.0
2021-08-09 14:40:00,53.67,53.67,53.62,53.64,35941.0,47.9454,47.9454,47.9007,47.9186,35941.0
2021-08-09 14:45:00,53.65,53.68,53.61,53.65,34160.0,47.9275,47.9543,47.8918,47.9275,34160.0
2021-08-09 14:50:00,53.65,53.65,53.57,53.61,37831.0,47.9275,47.9275,47.856,47.8918,37831.0
2021-08-09 14:55:00,53.61,53.61,53.54,53.57,62416.0,47.8918,47.8918,47.8292,47.856,62416.0
2021-08-09 15:00:00,53.57,53.62,53.57,53.59,33008.0,47.856,47.9007,47.856,47.8739,33008.0
2021-08-09 15:05:00,53.59,53.6,53.54,53.54,34708.0,47.8739,47.8828,47.8292,47.8292,34708.0
2021-08-09 15:10:00,53.55,53.6,53.54,53.6,31709.0,47.8382,47.8828,47.8292,47.8828,31709.0
2021-08-09 15:15:00,53.6,53.62,53.59,53.59,36337.0,47.8828,47.9007,47.8739,47.8739,36337.0
2021-08-09 15:20:00,53.59,53.6,53.5,53.5,20492.0,47.8739,47.8828,47.7935,47.7935,20492.0
2021-08-09 15:25:00,53.51,53.53,53.48,53.51,39388.0,47.8024,47.8203,47.7756,47.8024,39388.0
2021-08-09 15:30:00,53.51,53.59,53.5,53.55,45569.0,47.8024,47.8739,47.7935,47.8382,45569.0
2021-08-09 15:35:00,53.55,53.56,53.52,53.55,19562.0,47.8382,47.8471,47.8114,47.8382,19562.0
2021-08-09 15:40:00,53.54,53.54,53.4,53.41,33905.0,47.8292,47.8292,47.7042,47.7131,33905.0
2021-08-09 15:45:00,53.42,53.42,53.36,53.38,43886.0,47.722,47.722,47.6684,47.6863,43886.0
2021-08-09 15:50:00,53.37,53.4,53.34,53.36,67337.0,47.6774,47.7042,47.6506,47.6684,67337.0
2021-08-09 15:55:00,53.35,53.39,53.29,53.38,161399.0,47.6595,47.6952,47.6059,47.6863,161399.0
2021-08-10 09:30:00,53.22,53.35,53.16,53.27,75547.0,47.5434,47.6595,47.4898,47.588,75547.0
2021-08-10 09:35:00,53.28,53.43,53.19,53.37,62187.0,47.597,47.731,47.5166,47.6774,62187.0
2021-08-10 09:40:00,53.37,53.5,53.27,53.32,56457.0,47.6774,47.7935,47.588,47.6327,56457.0
2021-08-10 09:45:00,53.32,53.43,53.27,53.38,60872.0,47.6327,47.731,47.588,47.6863,60872.0
2021-08-10 09:50:00,53.38,53.41,53.28,53.41,45753.0,47.6863,47.7131,47.597,47.7131,45753.0
2021-08-10 09:55:00,53.42,53.47,53.35,53.39,32951.0,47.722,47.7667,47.6595,47.6952,32951.0
2021-08-10 10:00:00,53.39,53.49,53.34,53.47,53073.0,47.6952,47.7846,47.6506,47.7667,53073.0
2021-08-10 10:05:00,53.46,53.58,53.41,53.58,42759.0,47.7578,47.865,47.7131,47.865,42759.0
2021-08-10 10:10:00,53.58,53.7,53.55,53.69,43331.0,47.865,47.9722,47.8382,47.9632,43331.0
2021-08-10 10:15:00,53.69,53.77,53.66,53.73,35130.0,47.9632,48.0347,47.9364,47.999,35130.0
2021-08-10 10:20:00,53.73,53.78,53.7,53.73,40770.0,47.999,48.0436,47.9722,47.999,40770.0
2021-08-10 10:25:00,53.74,53.77,53.68,53.75,32114.0,48.0079,48.0347,47.9543,48.0168,32114.0
2021-08-10 10:30:00,53.75,53.78,53.66,53.76,52790.0,48.0168,48.0436,47.9364,48.0258,52790.0
2021-08-10 10:35:00,53.77,53.77,53.72,53.76,30815.0,48.0347,48.0347,47.99,48.0258,30815.0
2021-08-10 10:40:00,53.76,53.81,53.73,53.76,77640.0,48.0258,48.0704,47.999,48.0258,77640.0
2021-08-10 10:45:00,53.77,53.84,53.73,53.8,52232.0,48.0347,48.0972,47.999,48.0615,52232.0
2021-08-10 10:50:00,53.8,53.84,53.75,53.82,49457.0,48.0615,48.0972,48.0168,48.0794,49457.0
2021-08-10 10:55:00,53.82,53.89,53.81,53.88,41333.0,48.0794,48.1419,48.0704,48.133,41333.0
2021-08-10 11:00:00,53.88,53.93,53.85,53.87,51585.0,48.133,48.1776,48.1062,48.124,51585.0
2021-08-10 11:05:00,53.88,53.95,53.88,53.95,51874.0,48.133,48.1955,48.133,48.1955,51874.0
2021-08-10 11:10:00,53.94,54.04,53.91,54.02,158292.0,48.1866,48.2759,48.1598,48.258,158292.0
2021-08-10 11:15:00,54.01,54.03,53.91,53.95,44973.0,48.2491,48.267,48.1598,48.1955,44973.0
2021-08-10 11:20:00,53.95,53.95,53.89,53.92,28787.0,48.1955,48.1955,48.1419,48.1687,28787.0
2021-08-10 11:25:00,53.93,53.95,53.84,53.86,40132.0,48.1776,48.1955,48.0972,48.1151,40132.0
2021-08-10 11:30:00,53.86,53.88,53.79,53.84,45525.0,48.1151,48.133,48.0526,48.0972,45525.0
2021-08-10 11:35:00,53.84,53.95,53.83,53.94,59655.0,48.0972,48.1955,48.0883,48.1866,59655.0
2021-08-10 11:40:00,53.95,53.98,53.89,53.98,45170.0,48.1955,48.2223,48.1419,48.2223,45170.0
2021-08-10 11:45:00,53.97,53.97,53.91,53.95,44928.0,48.2134,48.2134,48.1598,48.1955,44928.0
2021-08-10 11:50:00,53.94,53.97,53.91,53.96,47801.0,48.1866,48.2134,48.1598,48.2044,47801.0
2021-08-10 11:55:00,53.95,53.99,53.93,53.97,55369.0,48.1955,48.2312,48.1776,48.2134,55369.0
2021-08-10 12:00:00,53.97,53.99,53.89,53.91,40483.0,48.2134,48.2312,48.1419,48.1598,40483.0
2021-08-10 12:05:00,53.91,53.91,53.82,53.9,29794.0,48.1598,48.1598,48.0794,48.1508,29794.0
2021-08-10 12:10:00,53.9,53.9,53.81,53.82,50534.0,48.1508,48.1508,48.0704,48.0794,50534.0
2021-08-10 12:15:00,53.83,53.86,53.81,53.83,22892.0,48.0883,48.1151,48.0704,48.0883,22892.0
2021-08-10 12:20:00,53.82,53.86,53.8,53.86,38413.0,48.0794,48.1151,48.0615,48.1151,38413.0
2021-08-10 12:25:00,53.88,53.92,53.83,53.85,38225.0,48.133,48.1687,48.0883,48.1062,38225.0
2021-08-10 12:30:00,53.85,53.87,53.82,53.85,26216.0,48.1062,48.124,48.0794,48.1062,26216.0
2021-08-10 12:35:00,53.84,53.9,53.83,53.85,30901.0,48.0972,48.1508,48.0883,48.1062,30901.0
2021-08-10 12:40:00,53.86,53.87,53.8,53.8,38146.0,48.1151,48.124,48.0615,48.0615,38146.0
2021-08-10 12:45:00,53.8,53.83,53.78,53.82,27469.0,48.0615,48.0883,48.0436,48.0794,27469.0
2021-08-10 12:50:00,53.82,53.89,53.82,53.86,39550.0,48.0794,48.1419,48.0794,48.1151,39550.0
2021-08-10 12:55:00,53.85,53.87,53.81,53.87,30976.0,48.1062,48.124,48.0704,48.124,30976.0
2021-08-10 13:00:00,53.87,53.88,53.81,53.83,34141.0,48.124,48.133,48.0704,48.0883,34141.0
2021-08-10 13:05:00,53.83,53.85,53.8,53.8,40797.0,48.0883,48.1062,48.0615,48.0615,40797.0
2021-08-10 13:10:00,53.8,53.85,53.78,53.81,29450.0,48.0615,48.1062,48.0436,48.0704,29450.0
2021-08-10 13:15:00,53.82,53.87,53.81,53.84,25152.0,48.0794,48.124,48.0704,48.0972,25152.0
2021-08-10 13:20:00,53.85,53.86,53.82,53.83,18160.0,48.1062,48.1151,48.0794,48.0883,18160.0
2021-08-10 13:25:00,53.82,53.86,53.82,53.85,34655.0,48.0794,48.1151,48.0794,48.1062,34655.0
2021-08-10 13:30:00,53.85,53.92,53.84,53.91,38707.0,48.1062,48.1687,48.0972,48.1598,38707.0
2021-08-10 13:35:00,53.91,53.92,53.84,53.88,39247.0,48.1598,48.1687,48.0972,48.133,39247.0
2021-08-10 13:40:00,53.87,53.89,53.82,53.86,54723.0,48.124,48.1419,48.0794,48.1151,54723.0
2021-08-10 13:45:00,53.85,53.85,53.71,53.77,43173.0,48.1062,48.1062,47.9811,48.0347,43173.0
2021-08-10 13:50:00,53.76,53.77,53.73,53.77,25125.0,48.0258,48.0347,47.999,48.0347,25125.0
2021-08-10 13:55:00,53.77,53.79,53.72,53.79,29566.0,48.0347,48.0526,47.99,48.0526,29566.0
2021-08-10 14:00:00,53.8,53.83,53.78,53.8,35798.0,48.0615,48.0883,48.0436,48.0615,35798.0
2021-08-10 14:05:00,53.79,53.81,53.76,53.76,31886.0,48.0526,48.0704,48.0258,48.0258,31886.0
2021-08-10 14:10:00,53.76,53.79,53.73,53.76,34121.0,48.0258,48.0526,47.999,48.0258,34121.0
2021-08-10 14:15:00,53.75,53.79,53.72,53.79,34419.0,48.0168,48.0526,47.99,48.0526,34419.0
2021-08-10 14:20:00,53.78,53.81,53.77,53.77,37934.0,48.0436,48.0704,48.0347,48.0347,37934.0
2021-08-10 14:25:00,53.77,53.82,53.76,53.82,37449.0,48.0347,48.0794,48.0258,48.0794,37449.0
2021-08-10 14:30:00,53.82,53.83,53.78,53.79,32097.0,48.0794,48.0883,48.0436,48.0526,32097.0
2021-08-10 14:35:00,53.79,53.8,53.75,53.79,30879.0,48.0526,48.0615,48.0168,48.0526,30879.0
2021-08-10 14:40:00,53.8,53.84,53.79,53.81,42096.0,48.0615,48.0972,48.0526,48.0704,42096.0
2021-08-10 14:45:00,53.81,53.85,53.81,53.84,35197.0,48.0704,48.1062,48.0704,48.0972,35197.0
2021-08-10 14:50:00,53.84,53.85,53.81,53.85,28317.0,48.0972,48.1062,48.0704,48.1062,28317.0
2021-08-10 14:55:00,53.85,53.86,53.82,53.86,31901.0,48.1062,48.1151,48.0794,48.1151,31901.0
2021-08-10 15:00:00,53.86,53.86,53.82,53.83,31639.0,48.1151,48.1151,48.0794,48.0883,31639.0
2021-08-10 15:05:00,53.83,53.84,53.81,53.83,17033.0,48.0883,48.0972,48.0704,48.0883,17033.0
2021-08-10 15:10:00,53.83,53.85,53.8,53.82,50940.0,48.0883,48.1062,48.0615,48.0794,50940.0
2021-08-10 15:15:00,53.82,53.85,53.8,53.82,27232.0,48.0794,48.1062,48.0615,48.0794,27232.0
2021-08-10 15:20:00,53.82,53.84,53.81,53.82,28800.0,48.0794,48.0972,48.0704,48.0794,28800.0
2021-08-10 15:25:00,53.83,53.84,53.81,53.81,26154.0,48.0883,48.0972,48.0704,48.0704,26154.0
2021-08-10 15:30:00,53.81,53.82,53.79,53.8,28066.0,48.0704,48.0794,48.0526,48.0615,28066.0
2021-08-10 15:35:00,53.81,53.81,53.77,53.78,32097.0,48.0704,48.0704,48.0347,48.0436,32097.0
2021-08-10 15:40:00,53.78,53.8,53.77,53.79,32730.0,48.0436,48.0615,48.0347,48.0526,32730.0
2021-08-10 15:45:00,53.79,53.79,53.74,53.75,52402.0,48.0526,48.0526,48.0079,48.0168,52402.0
2021-08-10 15:50:00,53.74,53.75,53.68,53.69,115010.0,48.0079,48.0168,47.9543,47.9632,115010.0
2021-08-10 15:55:00,53.69,53.83,53.68,53.82,280515.0,47.9632,48.0883,47.9543,48.0794,280515.0
2021-08-11 09:30:00,54.02,54.07,53.82,53.83,94762.0,48.258,48.3027,48.0794,48.0883,94762.0
2021-08-11 09:35:00,53.81,54.15,53.79,54.12,50802.0,48.0704,48.3742,48.0526,48.3474,50802.0
2021-08-11 09:40:00,54.11,54.18,54.01,54.1,29900.0,48.3384,48.401,48.2491,48.3295,29900.0
2021-08-11 09:45:00,54.13,54.28,54.11,54.17,56864.0,48.3563,48.4903,48.3384,48.392,56864.0
2021-08-11 09:50:00,54.17,54.22,54.08,54.12,35385.0,48.392,48.4367,48.3116,48.3474,35385.0
2021-08-11 09:55:00,54.11,54.19,54.06,54.17,43563.0,48.3384,48.4099,48.2938,48.392,43563.0
2021-08-11 10:00:00,54.18,54.24,54.06,54.07,77042.0,48.401,48.4546,48.2938,48.3027,77042.0
2021-08-11 10:05:00,54.08,54.26,54.05,54.25,91352.0,48.3116,48.4724,48.2848,48.4635,91352.0
2021-08-11 10:10:00,54.28,54.41,54.24,54.35,59453.0,48.4903,48.6064,48.4546,48.5528,59453.0
2021-08-11 10:15:00,54.35,54.35,54.17,54.24,33288.0,48.5528,48.5528,48.392,48.4546,33288.0
2021-08-11 10:20:00,54.25,54.26,54.18,54.24,35242.0,48.4635,48.4724,48.401,48.4546,35242.0
2021-08-11 10:25:00,54.26,54.32,54.25,54.32,20994.0,48.4724,48.526,48.4635,48.526,20994.0
2021-08-11 10:30:00,54.3,54.4,54.28,54.34,46861.0,48.5082,48.5975,48.4903,48.5439,46861.0
2021-08-11 10:35:00,54.35,54.46,54.34,54.46,39699.0,48.5528,48.6511,48.5439,48.6511,39699.0
2021-08-11 10:40:00,54.45,54.52,54.44,54.52,45739.0,48.6422,48.7047,48.6332,48.7047,45739.0
2021-08-11 10:45:00,54.52,54.55,54.49,54.53,28951.0,48.7047,48.7315,48.6779,48.7137,28951.0
2021-08-11 10:50:00,54.53,54.54,54.46,54.54,43558.0,48.7137,48.7226,48.6511,48.7226,43558.0
2021-08-11 10:55:00,54.54,54.54,54.45,54.48,29311.0,48.7226,48.7226,48.6422,48.669,29311.0
2021-08-11 11:00:00,54.49,54.56,54.45,54.56,39317.0,48.6779,48.7405,48.6422,48.7405,39317.0
2021-08-11 11:05:00,54.55,54.6,54.52,54.57,29770.0,48.7315,48.7762,48.7047,48.7494,29770.0
2021-08-11 11:10:00,54.57,54.68,54.56,54.68,22808.0,48.7494,48.8477,48.7405,48.8477,22808.0
2021-08-11 11:15:00,54.67,54.7,54.63,54.7,54439.0,48.8387,48.8655,48.803,48.8655,54439.0
2021-08-11 11:20:00,54.69,54.71,54.66,54.69,37630.0,48.8566,48.8745,48.8298,48.8566,37630.0
2021-08-11 11:25:00,54.69,54.7,54.6,54.61,60674.0,48.8566,48.8655,48.7762,48.7851,60674.0
2021-08-11 11:30:00,54.61,54.66,54.56,54.65,52101.0,48.7851,48.8298,48.7405,48.8209,52101.0
2021-08-11 11:35:00,54.64,54.68,54.57,54.58,68404.0,48.8119,48.8477,48.7494,48.7583,68404.0
2021-08-11 11:40:00,54.58,54.65,54.54,54.64,82793.0,48.7583,48.8209,48.7226,48.8119,82793.0
2021-08-11 11:45:00,54.65,54.74,54.62,54.72,64190.0,48.8209,48.9013,48.7941,48.8834,64190.0
2021-08-11 11:50:00,54.72,54.73,54.66,54.71,49493.0,48.8834,48.8923,48.8298,48.8745,49493.0
2021-08-11 11:55:00,54.71,54.77,54.69,54.73,55004.0,48.8745,48.9281,48.8566,48.8923,55004.0
2021-08-11 12:00:00,54.73,54.75,54.66,54.71,47762.0,48.8923,48.9102,48.8298,48.8745,47762.0
2021-08-11 12:05:00,54.71,54.74,54.69,54.69,35281.0,48.8745,48.9013,48.8566,48.8566,35281.0
2021-08-11 12:10:00,54.7,54.73,54.68,54.72,62798.0,48.8655,48.8923,48.8477,48.8834,62798.0
2021-08-11 12:15:00,54.71,54.79,54.71,54.75,36985.0,48.8745,48.9459,48.8745,48.9102,36985.0
2021-08-11 12:20:00,54.75,54.78,54.71,54.74,44898.0,48.9102,48.937,48.8745,48.9013,44898.0
2021-08-11 12:25:00,54.73,54.75,54.71,54.73,28190.0,48.8923,48.9102,48.8745,48.8923,28190.0
2021-08-11 12:30:00,54.73,54.78,54.71,54.75,29154.0,48.8923,48.937,48.8745,48.9102,29154.0
2021-08-11 12:35:00,54.75,54.8,54.75,54.78,29078.0,48.9102,48.9549,48.9102,48.937,29078.0
2021-08-11 12:40:00,54.78,54.79,54.77,54.79,22497.0,48.937,48.9459,48.9281,48.9459,22497.0
2021-08-11 12:45:00,54.78,54.79,54.75,54.76,30210.0,48.937,48.9459,48.9102,48.9191,30210.0
2021-08-11 12:50:00,54.77,54.83,54.76,54.8,29681.0,48.9281,48.9817,48.9191,48.9549,29681.0
2021-08-11 12:55:00,54.8,54.83,54.79,54.81,13967.0,48.9549,48.9817,48.9459,48.9638,13967.0
2021-08-11 13:00:00,54.81,54.85,54.66,54.71,39431.0,48.9638,48.9995,48.8298,48.8745,39431.0
2021-08-11 13:05:00,54.71,54.74,54.64,54.64,53424.0,48.8745,48.9013,48.8119,48.8119,53424.0
2021-08-11 13:10:00,54.64,54.65,54.6,54.64,54760.0,48.8119,48.8209,48.7762,48.8119,54760.0
2021-08-11 13:15:00,54.64,54.67,54.62,54.66,56586.0,48.8119,48.8387,48.7941,48.8298,56586.0
2021-08-11 13:20:00,54.66,54.68,54.63,54.65,30586.0,48.8298,48.8477,48.803,48.8209,30586.0
2021-08-11 13:25:00,54.65,54.69,54.63,54.68,34893.0,48.8209,48.8566,48.803,48.8477,34893.0
2021-08-11 13:30:00,54.69,54.73,54.66,54.73,43766.0,48.8566,48.8923,48.8298,48.8923,43766.0
2021-08-11 13:35:00,54.73,54.79,54.72,54.75,45070.0,48.8923,48.9459,48.8834,48.9102,45070.0
2021-08-11 13:40:00,54.76,54.83,54.76,54.81,45436.0,48.9191,48.9817,48.9191,48.9638,45436.0
2021-08-11 13:45:00,54.81,54.86,54.8,54.83,42715.0,48.9638,49.0085,48.9549,48.9817,42715.0
2021-08-11 13:50:00,54.84,54.85,54.8,54.84,43525.0,48.9906,48.9995,48.9549,48.9906,43525.0
2021-08-11 13:55:00,54.84,54.85,54.8,54.81,47521.0,48.9906,48.9995,48.9549,48.9638,47521.0
2021-08-11 14:00:00,54.82,54.82,54.75,54.78,55598.0,48.9727,48.9727,48.9102,48.937,55598.0
2021-08-11 14:05:00,54.78,54.78,54.68,54.68,53811.0,48.937,48.937,48.8477,48.8477,53811.0
2021-08-11 14:10:00,54.68,54.74,54.64,54.69,39857.0,48.8477,48.9013,48.8119,48.8566,39857.0
2021-08-11 14:15:00,54.7,54.73,54.69,54.7,41689.0,48.8655,48.8923,48.8566,48.8655,41689.0
2021-08-11 14:20:00,54.71,54.77,54.7,54.72,35355.0,48.8745,48.9281,48.8655,48.8834,35355.0
2021-08-11 14:25:00,54.73,54.74,54.71,54.73,22381.0,48.8923,48.9013,48.8745,48.8923,22381.0
2021-08-11 14:30:00,54.73,54.78,54.71,54.77,40055.0,48.8923,48.937,48.8745,48.9281,40055.0
2021-08-11 14:35:00,54.77,54.78,54.71,54.74,45439.0,48.9281,48.937,48.8745,48.9013,45439.0
2021-08-11 14:40:00,54.75,54.75,54.67,54.69,28216.0,48.9102,48.9102,48.8387,48.8566,28216.0
2021-08-11 14:45:00,54.68,54.69,54.65,54.68,36489.0,48.8477,48.8566,48.8209,48.8477,36489.0
2021-08-11 14:50:00,54.68,54.73,54.67,54.73,33046.0,48.8477,48.8923,48.8387,48.8923,33046.0
2021-08-11 14:55:00,54.72,54.77,54.71,54.76,39039.0,48.8834,48.9281,48.8745,48.9191,39039.0
2021-08-11 15:00:00,54.76,54.79,54.74,54.74,36061.0,48.9191,48.9459,48.9013,48.9013,36061.0
2021-08-11 15:05:00,54.75,54.77,54.73,54.76,42613.0,48.9102,48.9281,48.8923,48.9191,42613.0
2021-08-11 15:10:00,54.75,54.81,54.75,54.8,55748.0,48.9102,48.9638,48.9102,48.9549,55748.0
2021-08-11 15:15:00,54.79,54.86,54.79,54.85,34929.0,48.9459,49.0085,48.9459,48.9995,34929.0
2021-08-11 15:20:00,54.84,54.86,54.81,54.81,36440.0,48.9906,49.0085,48.9638,48.9638,36440.0
2021-08-11 15:25:00,54.81,54.86,54.81,54.84,37341.0,48.9638,49.0085,48.9638,48.9906,37341.0
2021-08-11 15:30:00,54.84,54.84,54.8,54.82,46292.0,48.9906,48.9906,48.9549,48.9727,46292.0
2021-08-11 15:35:00,54.82,54.83,54.77,54.78,35123.0,48.9727,48.9817,48.9281,48.937,35123.0
2021-08-11 15:40:00,54.77,54.78,54.73,54.73,42356.0,48.9281,48.937,48.8923,48.8923,42356.0
2021-08-11 15:45:00,54.73,54.74,54.69,54.7,52391.0,48.8923,48.9013,48.8566,48.8655,52391.0
2021-08-11 15:50:00,54.69,54.7,54.59,54.6,129013.0,48.8566,48.8655,48.7673,48.7762,129013.0
2021-08-11 15:55:00,54.6,54.79,54.59,54.78,334053.0,48.7762,48.9459,48.7673,48.937,334053.0
2021-08-12 09:30:00,54.77,54.81,54.46,54.71,92415.0,48.9281,48.9638,48.6511,48.8745,92415.0
2021-08-12 09:35:00,54.73,54.8,54.61,54.64,82847.0,48.8923,48.9549,48.7851,48.8119,82847.0
2021-08-12 09:40:00,54.63,54.76,54.62,54.75,76537.0,48.803,48.9191,48.7941,48.9102,76537.0
2021-08-12 09:45:00,54.75,54.8,54.7,54.79,53204.0,48.9102,48.9549,48.8655,48.9459,53204.0
2021-08-12 09:50:00,54.8,54.8,54.66,54.67,53429.0,48.9549,48.9549,48.8298,48.8387,53429.0
2021-08-12 09:55:00,54.68,54.79,54.58,54.79,47786.0,48.8477,48.9459,48.7583,48.9459,47786.0
2021-08-12 10:00:00,54.8,54.82,54.72,54.76,54435.0,48.9549,48.9727,48.8834,48.9191,54435.0
2021-08-12 10:05:00,54.76,54.76,54.64,54.68,48838.0,48.9191,48.9191,48.8119,48.8477,48838.0
2021-08-12 10:10:00,54.68,54.72,54.62,54.63,56715.0,48.8477,48.8834,48.7941,48.803,56715.0
2021-08-12 10:15:00,54.61,54.65,54.53,54.54,39184.0,48.7851,48.8209,48.7137,48.7226,39184.0
2021-08-12 10:20:00,54.54,54.67,54.51,54.67,31663.0,48.7226,48.8387,48.6958,48.8387,31663.0
2021-08-12 10:25:00,54.67,54.68,54.57,54.61,30474.0,48.8387,48.8477,48.7494,48.7851,30474.0
2021-08-12 10:30:00,54.6,54.6,54.48,54.5,29417.0,48.7762,48.7762,48.669,48.6868,29417.0
2021-08-12 10:35:00,54.5,54.58,54.45,54.57,34142.0,48.6868,48.7583,48.6422,48.7494,34142.0
2021-08-12 10:40:00,54.58,54.66,54.56,54.61,29437.0,48.7583,48.8298,48.7405,48.7851,29437.0
2021-08-12 10:45:00,54.6,54.63,54.55,54.56,20540.0,48.7762,48.803,48.7315,48.7405,20540.0
2021-08-12 10:50:00,54.57,54.58,54.5,54.52,19318.0,48.7494,48.7583,48.6868,48.7047,19318.0
2021-08-12 10:55:00,54.51,54.54,54.5,54.52,21459.0,48.6958,48.7226,48.6868,48.7047,21459.0
2021-08-12 11:00:00,54.51,54.52,54.43,54.51,32030.0,48.6958,48.7047,48.6243,48.6958,32030.0
2021-08-12 11:05:00,54.51,54.53,54.44,54.53,30878.0,48.6958,48.7137,48.6332,48.7137,30878.0
2021-08-12 11:10:00,54.52,54.55,54.49,54.55,55316.0,48.7047,48.7315,48.6779,48.7315,55316.0
2021-08-12 11:15:00,54.55,54.6,54.54,54.6,32960.0,48.7315,48.7762,48.7226,48.7762,32960.0
2021-08-12 11:20:00,54.61,54.64,54.55,54.61,48643.0,48.7851,48.8119,48.7315,48.7851,48643.0
2021-08-12 11:25:00,54.61,54.65,54.59,54.59,120844.0,48.7851,48.8209,48.7673,48.7673,120844.0
2021-08-12 11:30:00,54.59,54.59,54.53,54.56,40242.0,48.7673,48.7673,48.7137,48.7405,40242.0
2021-08-12 11:35:00,54.56,54.63,54.56,54.63,23044.0,48.7405,48.803,48.7405,48.803,23044.0
2021-08-12 11:40:00,54.63,54.67,54.62,54.65,42920.0,48.803,48.8387,48.7941,48.8209,42920.0
2021-08-12 11:45:00,54.65,54.66,54.61,54.64,17854.0,48.8209,48.8298,48.7851,48.8119,17854.0
2021-08-12 11:50:00,54.63,54.67,54.58,54.66,37586.0,48.803,48.8387,48.7583,48.8298,37586.0
2021-08-12 11:55:00,54.66,54.7,54.66,54.67,21153.0,48.8298,48.8655,48.8298,48.8387,21153.0
2021-08-12 12:00:00,54.69,54.71,54.67,54.71,17942.0,48.8566,48.8745,48.8387,48.8745,17942.0
2021-08-12 12:05:00,54.72,54.79,54.71,54.79,25153.0,48.8834,48.9459,48.8745,48.9459,25153.0
2021-08-12 12:10:00,54.79,54.8,54.77,54.79,17952.0,48.9459,48.9549,48.9281,48.9459,17952.0
2021-08-12 12:15:00,54.78,54.78,54.71,54.73,20775.0,48.937,48.937,48.8745,48.8923,20775.0
2021-08-12 12:20:00,54.73,54.78,54.73,54.77,19209.0,48.8923,48.937,48.8923,48.9281,19209.0
2021-08-12 12:25:00,54.78,54.81,54.76,54.78,43281.0,48.937,48.9638,48.9191,48.937,43281.0
2021-08-12 12:30:00,54.78,54.82,54.78,54.79,23407.0,48.937,48.9727,48.937,48.9459,23407.0
2021-08-12 12:35:00,54.8,54.83,54.79,54.82,20943.0,48.9549,48.9817,48.9459,48.9727,20943.0
2021-08-12 12:40:00,54.82,54.84,54.77,54.84,14118.0,48.9727,48.9906,48.9281,48.9906,14118.0
2021-08-12 12:45:00,54.84,54.84,54.78,54.8,15312.0,48.9906,48.9906,48.937,48.9549,15312.0
2021-08-12 12:50:00,54.8,54.83,54.78,54.8,15636.0,48.9549,48.9817,48.937,48.9549,15636.0
2021-08-12 12:55:00,54.8,54.85,54.79,54.84,25079.0,48.9549,48.9995,48.9459,48.9906,25079.0
2021-08-12 13:00:00,54.84,54.86,54.81,54.83,43465.0,48.9906,49.0085,48.9638,48.9817,43465.0
2021-08-12 13:05:00,54.83,54.85,54.81,54.82,32668.0,48.9817,48.9995,48.9638,48.9727,32668.0
2021-08-12 13:10:00,54.82,54.82,54.74,54.75,55916.0,48.9727,48.9727,48.9013,48.9102,55916.0
2021-08-12 13:15:00,54.75,54.82,54.74,54.82,29392.0,48.9102,48.9727,48.9013,48.9727,29392.0
2021-08-12 13:20:00,54.83,54.87,54.81,54.84,27835.0,48.9817,49.0174,48.9638,48.9906,27835.0
2021-08-12 13:25:00,54.85,54.88,54.84,54.88,21542.0,48.9995,49.0263,48.9906,49.0263,21542.0
2021-08-12 13:30:00,54.87,54.88,54.84,54.86,39923.0,49.0174,49.0263,48.9906,49.0085,39923.0
2021-08-12 13:35:00,54.86,54.91,54.84,54.9,23056.0,49.0085,49.0531,48.9906,49.0442,23056.0
2021-08-12 13:40:00,54.9,54.92,54.88,54.89,26868.0,49.0442,49.0621,49.0263,49.0353,26868.0
2021-08-12 13:45:00,54.89,54.92,54.88,54.91,18975.0,49.0353,49.0621,49.0263,49.0531,18975.0
2021-08-12 13:50:00,54.91,54.91,54.88,54.89,6792.0,49.0531,49.0531,49.0263,49.0353,6792.0
2021-08-12 13:55:00,54.88,54.9,54.88,54.9,32669.0,49.0263,49.0442,49.0263,49.0442,32669.0
2021-08-12 14:00:00,54.9,54.9,54.86,54.87,50262.0,49.0442,49.0442,49.0085,49.0174,50262.0
2021-08-12 14:05:00,54.87,54.9,54.87,54.89,17348.0,49.0174,49.0442,49.0174,49.0353,17348.0
2021-08-12 14:10:00,54.9,54.93,54.9,54.93,28556.0,49.0442,49.071,49.0442,49.071,28556.0
2021-08-12 14:15:00,54.93,54.95,54.9,54.92,37090.0,49.071,49.0889,49.0442,49.0621,37090.0
2021-08-12 14:20:00,54.92,54.93,54.9,54.91,32690.0,49.0621,49.071,49.0442,49.0531,32690.0
2021-08-12 14:25:00,54.92,54.94,54.92,54.94,30567.0,49.0621,49.0799,49.0621,49.0799,30567.0
2021-08-12 14:30:00,54.93,54.93,54.88,54.89,21801.0,49.071,49.071,49.0263,49.0353,21801.0
2021-08-12 14:35:00,54.9,54.9,54.84,54.88,30308.0,49.0442,49.0442,48.9906,49.0263,30308.0
2021-08-12 14:40:00,54.89,54.9,54.88,54.9,19729.0,49.0353,49.0442,49.0263,49.0442,19729.0
2021-08-12 14:45:00,54.9,54.95,54.9,54.94,31406.0,49.0442,49.0889,49.0442,49.0799,31406.0
2021-08-12 14:50:00,54.94,54.95,54.92,54.95,28425.0,49.0799,49.0889,49.0621,49.0889,28425.0
2021-08-12 14:55:00,54.95,54.95,54.91,54.94,34445.0,49.0889,49.0889,49.0531,49.0799,34445.0
2021-08-12 15:00:00,54.93,54.94,54.89,54.93,36479.0,49.071,49.0799,49.0353,49.071,36479.0
2021-08-12 15:05:00,54.93,54.98,54.92,54.97,29800.0,49.071,49.1157,49.0621,49.1067,29800.0
2021-08-12 15:10:00,54.97,54.99,54.96,54.98,27464.0,49.1067,49.1246,49.0978,49.1157,27464.0
2021-08-12 15:15:00,54.98,55.0,54.97,54.99,46947.0,49.1157,49.1335,49.1067,49.1246,46947.0
2021-08-12 15:20:00,54.99,55.02,54.98,55.02,132442.0,49.1246,49.1514,49.1157,49.1514,132442.0
2021-08-12 15:25:00,55.01,55.01,54.92,54.98,49523.0,49.1425,49.1425,49.0621,49.1157,49523.0
2021-08-12 15:30:00,54.99,54.99,54.93,54.94,32246.0,49.1246,49.1246,49.071,49.0799,32246.0
2021-08-12 15:35:00,54.93,54.93,54.85,54.86,25048.0,49.071,49.071,48.9995,49.0085,25048.0
2021-08-12 15:40:00,54.87,54.88,54.82,54.85,21424.0,49.0174,49.0263,48.9727,48.9995,21424.0
2021-08-12 15:45:00,54.85,54.88,54.83,54.85,32329.0,48.9995,49.0263,48.9817,48.9995,32329.0
2021-08-12 15:50:00,54.86,54.9,54.84,54.84,76776.0,49.0085,49.0442,48.9906,48.9906,76776.0
2021-08-12 15:55:00,54.84,54.92,54.84,54.89,158861.0,48.9906,49.0621,48.9906,49.0353,158861.0
2021-08-13 09:30:00,54.72,54.99,54.7,54.84,81824.0,48.8834,49.1246,48.8655,48.9906,81824.0
2021-08-13 09:35:00,54.84,54.91,54.7,54.76,116601.0,48.9906,49.0531,48.8655,48.9191,116601.0
2021-08-13 09:40:00,54.76,54.87,54.75,54.8,85193.0,48.9191,49.0174,48.9102,48.9549,85193.0
2021-08-13 09:45:00,54.8,54.81,54.72,54.72,64010.0,48.9549,48.9638,48.8834,48.8834,64010.0
2021-08-13 09:50:00,54.72,54.75,54.68,54.7,53711.0,48.8834,48.9102,48.8477,48.8655,53711.0
2021-08-13 09:55:00,54.7,54.78,54.62,54.64,71611.0,48.8655,48.937,48.7941,48.8119,71611.0
2021-08-13 10:00:00,54.64,54.67,54.55,54.6,75819.0,48.8119,48.8387,48.7315,48.7762,75819.0
2021-08-13 10:05:00,54.59,54.59,54.34,54.38,57936.0,48.7673,48.7673,48.5439,48.5796,57936.0
2021-08-13 10:10:00,54.38,54.45,54.36,54.38,59322.0,48.5796,48.6422,48.5618,48.5796,59322.0
2021-08-13 10:15:00,54.38,54.38,54.29,54.34,48171.0,48.5796,48.5796,48.4992,48.5439,48171.0
2021-08-13 10:20:00,54.34,54.35,54.21,54.21,57978.0,48.5439,48.5528,48.4278,48.4278,57978.0
2021-08-13 10:25:00,54.2,54.2,54.12,54.13,71824.0,48.4188,48.4188,48.3474,48.3563,71824.0
2021-08-13 10:30:00,54.13,54.22,54.1,54.21,46345.0,48.3563,48.4367,48.3295,48.4278,46345.0
2021-08-13 10:35:00,54.22,54.25,54.17,54.19,48416.0,48.4367,48.4635,48.392,48.4099,48416.0
2021-08-13 10:40:00,54.19,54.26,54.1,54.12,56385.0,48.4099,48.4724,48.3295,48.3474,56385.0
2021-08-13 10:45:00,54.11,54.2,54.1,54.17,54039.0,48.3384,48.4188,48.3295,48.392,54039.0
2021-08-13 10:50:00,54.17,54.21,54.13,54.14,57434.0,48.392,48.4278,48.3563,48.3652,57434.0
2021-08-13 10:55:00,54.13,54.15,54.09,54.11,62524.0,48.3563,48.3742,48.3206,48.3384,62524.0
2021-08-13 11:00:00,54.1,54.11,54.03,54.09,67453.0,48.3295,48.3384,48.267,48.3206,67453.0
2021-08-13 11:05:00,54.08,54.18,54.05,54.09,59348.0,48.3116,48.401,48.2848,48.3206,59348.0
2021-08-13 11:10:00,54.1,54.25,54.09,54.24,56244.0,48.3295,48.4635,48.3206,48.4546,56244.0
2021-08-13 11:15:00,54.23,54.27,54.2,54.23,55965.0,48.4456,48.4814,48.4188,48.4456,55965.0
2021-08-13 11:20:00,54.23,54.25,54.12,54.12,88767.0,48.4456,48.4635,48.3474,48.3474,88767.0
2021-08-13 11:25:00,54.13,54.15,54.05,54.08,82636.0,48.3563,48.3742,48.2848,48.3116,82636.0
2021-08-13 11:30:00,54.08,54.17,54.07,54.09,69608.0,48.3116,48.392,48.3027,48.3206,69608.0
2021-08-13 11:35:00,54.09,54.1,54.01,54.02,104872.0,48.3206,48.3295,48.2491,48.258,104872.0
2021-08-13 11:40:00,54.03,54.11,54.01,54.1,44021.0,48.267,48.3384,48.2491,48.3295,44021.0
2021-08-13 11:45:00,54.1,54.14,54.08,54.12,47966.0,48.3295,48.3652,48.3116,48.3474,47966.0
2021-08-13 11:50:00,54.12,54.17,54.1,54.11,35417.0,48.3474,48.392,48.3295,48.3384,35417.0
2021-08-13 11:55:00,54.1,54.13,54.08,54.08,69667.0,48.3295,48.3563,48.3116,48.3116,69667.0
2021-08-13 12:00:00,54.08,54.14,54.07,54.13,63009.0,48.3116,48.3652,48.3027,48.3563,63009.0
2021-08-13 12:05:00,54.12,54.15,54.1,54.11,24241.0,48.3474,48.3742,48.3295,48.3384,24241.0
2021-08-13 12:10:00,54.11,54.11,54.07,54.09,39812.0,48.3384,48.3384,48.3027,48.3206,39812.0
2021-08-13 12:15:00,54.08,54.08,53.98,53.99,70282.0,48.3116,48.3116,48.2223,48.2312,70282.0
2021-08-13 12:20:00,54.0,54.03,53.99,54.03,47387.0,48.2402,48.267,48.2312,48.267,47387.0
2021-08-13 12:25:00,54.02,54.08,54.02,54.05,48518.0,48.258,48.3116,48.258,48.2848,48518.0
2021-08-13 12:30:00,54.05,54.1,54.04,54.08,35532.0,48.2848,48.3295,48.2759,48.3116,35532.0
2021-08-13 12:35:00,54.09,54.14,54.08,54.13,33057.0,48.3206,48.3652,48.3116,48.3563,33057.0
2021-08-13 12:40:00,54.13,54.14,54.07,54.08,38581.0,48.3563,48.3652,48.3027,48.3116,38581.0
2021-08-13 12:45:00,54.08,54.12,54.06,54.08,67708.0,48.3116,48.3474,48.2938,48.3116,67708.0
2021-08-13 12:50:00,54.08,54.08,53.98,54.0,74447.0,48.3116,48.3116,48.2223,48.2402,74447.0
2021-08-13 12:55:00,54.01,54.01,53.96,53.97,38224.0,48.2491,48.2491,48.2044,48.2134,38224.0
2021-08-13 13:00:00,53.97,54.01,53.93,53.93,46385.0,48.2134,48.2491,48.1776,48.1776,46385.0
2021-08-13 13:05:00,53.93,53.97,53.91,53.96,36362.0,48.1776,48.2134,48.1598,48.2044,36362.0
2021-08-13 13:10:00,53.96,54.0,53.94,53.98,32698.0,48.2044,48.2402,48.1866,48.2223,32698.0
2021-08-13 13:15:00,53.98,54.01,53.96,54.0,41282.0,48.2223,48.2491,48.2044,48.2402,41282.0
2021-08-13 13:20:00,54.0,54.01,53.97,53.98,39724.0,48.2402,48.2491,48.2134,48.2223,39724.0
2021-08-13 13:25:00,53.98,54.0,53.96,53.98,30076.0,48.2223,48.2402,48.2044,48.2223,30076.0
2021-08-13 13:30:00,53.98,54.05,53.98,54.02,45805.0,48.2223,48.2848,48.2223,48.258,45805.0
2021-08-13 13:35:00,54.03,54.08,53.99,54.07,50598.0,48.267,48.3116,48.2312,48.3027,50598.0
2021-08-13 13:40:00,54.07,54.12,54.06,54.1,53613.0,48.3027,48.3474,48.2938,48.3295,53613.0
2021-08-13 13:45:00,54.1,54.15,54.07,54.08,75573.0,48.3295,48.3742,48.3027,48.3116,75573.0
2021-08-13 13:50:00,54.08,54.1,54.06,54.1,63518.0,48.3116,48.3295,48.2938,48.3295,63518.0
2021-08-13 13:55:00,54.1,54.1,54.03,54.04,54499.0,48.3295,48.3295,48.267,48.2759,54499.0
2021-08-13 14:00:00,54.04,54.04,53.97,53.98,81987.0,48.2759,48.2759,48.2134,48.2223,81987.0
2021-08-13 14:05:00,53.98,54.02,53.97,54.01,46235.0,48.2223,48.258,48.2134,48.2491,46235.0
2021-08-13 14:10:00,54.01,54.05,53.98,54.05,38758.0,48.2491,48.2848,48.2223,48.2848,38758.0
2021-08-13 14:15:00,54.04,54.05,54.01,54.05,50148.0,48.2759,48.2848,48.2491,48.2848,50148.0
2021-08-13 14:20:00,54.05,54.08,54.03,54.05,43054.0,48.2848,48.3116,48.267,48.2848,43054.0
2021-08-13 14:25:00,54.05,54.05,54.01,54.02,29215.0,48.2848,48.2848,48.2491,48.258,29215.0
2021-08-13 14:30:00,54.01,54.05,53.95,53.98,85599.0,48.2491,48.2848,48.1955,48.2223,85599.0
2021-08-13 14:35:00,53.98,53.99,53.93,53.96,38160.0,48.2223,48.2312,48.1776,48.2044,38160.0
2021-08-13 14:40:00,53.96,53.96,53.89,53.93,35493.0,48.2044,48.2044,48.1419,48.1776,35493.0
2021-08-13 14:45:00,53.92,53.94,53.9,53.91,29241.0,48.1687,48.1866,48.1508,48.1598,29241.0
2021-08-13 14:50:00,53.92,53.95,53.91,53.91,44392.0,48.1687,48.1955,48.1598,48.1598,44392.0
2021-08-13 14:55:00,53.91,53.95,53.91,53.92,55065.0,48.1598,48.1955,48.1598,48.1687,55065.0
2021-08-13 15:00:00,53.92,54.02,53.92,54.02,45828.0,48.1687,48.258,48.1687,48.258,45828.0
2021-08-13 15:05:00,54.02,54.02,53.97,54.01,49565.0,48.258,48.258,48.2134,48.2491,49565.0
2021-08-13 15:10:00,54.01,54.01,53.96,53.96,56625.0,48.2491,48.2491,48.2044,48.2044,56625.0
2021-08-13 15:15:00,53.97,54.01,53.94,53.99,58834.0,48.2134,48.2491,48.1866,48.2312,58834.0
2021-08-13 15:20:00,53.99,54.02,53.98,53.98,62223.0,48.2312,48.258,48.2223,48.2223,62223.0
2021-08-13 15:25:00,53.98,53.99,53.92,53.92,54294.0,48.2223,48.2312,48.1687,48.1687,54294.0
2021-08-13 15:30:00,53.92,53.93,53.86,53.86,86863.0,48.1687,48.1776,48.1151,48.1151,86863.0
2021-08-13 15:35:00,53.87,53.9,53.86,53.88,72105.0,48.124,48.1508,48.1151,48.133,72105.0
2021-08-13 15:40:00,53.88,53.91,53.84,53.86,119158.0,48.133,48.1598,48.0972,48.1151,119158.0
2021-08-13 15:45:00,53.86,53.86,53.77,53.77,156941.0,48.1151,48.1151,48.0347,48.0347,156941.0
2021-08-13 15:50:00,53.78,53.9,53.77,53.86,220394.0,48.0436,48.1508,48.0347,48.1151,220394.0
2021-08-13 15:55:00,53.86,53.89,53.77,53.87,771707.0,48.1151,48.1419,48.0347,48.124,771707.0
2021-08-16 09:30:00,53.51,53.6,53.34,53.38,90783.0,47.8024,47.8828,47.6506,47.6863,90783.0
2021-08-16 09:35:00,53.37,53.4,53.2,53.33,105149.0,47.6774,47.7042,47.5255,47.6416,105149.0
2021-08-16 09:40:00,53.33,53.36,53.17,53.36,66224.0,47.6416,47.6684,47.4987,47.6684,66224.0
2021-08-16 09:45:00,53.35,53.45,53.23,53.43,47499.0,47.6595,47.7488,47.5523,47.731,47499.0
2021-08-16 09:50:00,53.42,53.52,53.33,53.48,24273.0,47.722,47.8114,47.6416,47.7756,24273.0
2021-08-16 09:55:00,53.48,53.5,53.4,53.45,35562.0,47.7756,47.7935,47.7042,47.7488,35562.0
2021-08-16 10:00:00,53.44,53.62,53.35,53.6,61488.0,47.7399,47.9007,47.6595,47.8828,61488.0
2021-08-16 10:05:00,53.61,53.8,53.59,53.79,52620.0,47.8918,48.0615,47.8739,48.0526,52620.0
2021-08-16 10:10:00,53.79,54.0,53.77,53.99,68535.0,48.0526,48.2402,48.0347,48.2312,68535.0
2021-08-16 10:15:00,53.98,54.02,53.86,53.87,32928.0,48.2223,48.258,48.1151,48.124,32928.0
2021-08-16 10:20:00,53.9,53.92,53.76,53.79,35992.0,48.1508,48.1687,48.0258,48.0526,35992.0
2021-08-16 10:25:00,53.79,53.83,53.71,53.76,25331.0,48.0526,48.0883,47.9811,48.0258,25331.0
2021-08-16 10:30:00,53.77,53.92,53.68,53.7,69017.0,48.0347,48.1687,47.9543,47.9722,69017.0
2021-08-16 10:35:00,53.71,53.93,53.71,53.91,36696.0,47.9811,48.1776,47.9811,48.1598,36696.0
2021-08-16 10:40:00,53.92,53.95,53.87,53.88,66756.0,48.1687,48.1955,48.124,48.133,66756.0
2021-08-16 10:45:00,53.89,53.91,53.86,53.87,42154.0,48.1419,48.1598,48.1151,48.124,42154.0
2021-08-16 10:50:00,53.85,53.99,53.83,53.99,27870.0,48.1062,48.2312,48.0883,48.2312,27870.0
2021-08-16 10:55:00,54.01,54.01,53.92,53.94,45920.0,48.2491,48.2491,48.1687,48.1866,45920.0
2021-08-16 11:00:00,53.95,53.98,53.89,53.89,63657.0,48.1955,48.2223,48.1419,48.1419,63657.0
2021-08-16 11:05:00,53.89,53.96,53.86,53.94,34479.0,48.1419,48.2044,48.1151,48.1866,34479.0
2021-08-16 11:10:00,53.94,53.96,53.88,53.88,54981.0,48.1866,48.2044,48.133,48.133,54981.0
2021-08-16 11:15:00,53.88,53.96,53.87,53.96,39856.0,48.133,48.2044,48.124,48.2044,39856.0
2021-08-16 11:20:00,53.96,54.02,53.95,54.01,56741.0,48.2044,48.258,48.1955,48.2491,56741.0
2021-08-16 11:25:00,54.02,54.03,53.92,53.92,34831.0,48.258,48.267,48.1687,48.1687,34831.0
2021-08-16 11:30:00,53.93,54.07,53.92,54.05,55834.0,48.1776,48.3027,48.1687,48.2848,55834.0
2021-08-16 11:35:00,54.05,54.1,54.02,54.03,25956.0,48.2848,48.3295,48.258,48.267,25956.0
2021-08-16 11:40:00,54.03,54.05,53.96,53.97,25847.0,48.267,48.2848,48.2044,48.2134,25847.0
2021-08-16 11:45:00,53.96,53.98,53.87,53.87,14804.0,48.2044,48.2223,48.124,48.124,14804.0
2021-08-16 11:50:00,53.87,53.94,53.87,53.94,20688.0,48.124,48.1866,48.124,48.1866,20688.0
2021-08-16 11:55:00,53.94,54.0,53.92,54.0,37376.0,48.1866,48.2402,48.1687,48.2402,37376.0
2021-08-16 12:00:00,54.0,54.0,53.94,53.96,38833.0,48.2402,48.2402,48.1866,48.2044,38833.0
2021-08-16 12:05:00,53.96,53.97,53.93,53.95,38763.0,48.2044,48.2134,48.1776,48.1955,38763.0
2021-08-16 12:10:00,53.96,53.96,53.91,53.92,38313.0,48.2044,48.2044,48.1598,48.1687,38313.0
2021-08-16 12:15:00,53.93,53.97,53.91,53.97,35903.0,48.1776,48.2134,48.1598,48.2134,35903.0
2021-08-16 12:20:00,53.98,54.08,53.96,54.08,27350.0,48.2223,48.3116,48.2044,48.3116,27350.0
2021-08-16 12:25:00,54.09,54.1,54.02,54.05,41982.0,48.3206,48.3295,48.258,48.2848,41982.0
2021-08-16 12:30:00,54.04,54.05,53.99,54.0,27219.0,48.2759,48.2848,48.2312,48.2402,27219.0
2021-08-16 12:35:00,54.0,54.05,53.99,54.03,29551.0,48.2402,48.2848,48.2312,48.267,29551.0
2021-08-16 12:40:00,54.04,54.07,54.03,54.05,19474.0,48.2759,48.3027,48.267,48.2848,19474.0
2021-08-16 12:45:00,54.05,54.11,54.04,54.1,18530.0,48.2848,48.3384,48.2759,48.3295,18530.0
2021-08-16 12:50:00,54.1,54.13,54.09,54.11,16893.0,48.3295,48.3563,48.3206,48.3384,16893.0
2021-08-16 12:55:00,54.1,54.16,54.09,54.13,41141.0,48.3295,48.3831,48.3206,48.3563,41141.0
2021-08-16 13:00:00,54.13,54.13,54.09,54.13,15791.0,48.3563,48.3563,48.3206,48.3563,15791.0
2021-08-16 13:05:00,54.13,54.18,54.12,54.18,21527.0,48.3563,48.401,48.3474,48.401,21527.0
2021-08-16 13:10:00,54.18,54.18,54.1,54.13,14536.0,48.401,48.401,48.3295,48.3563,14536.0
2021-08-16 13:15:00,54.13,54.15,54.12,54.13,21964.0,48.3563,48.3742,48.3474,48.3563,21964.0
2021-08-16 13:20:00,54.14,54.15,54.11,54.13,29799.0,48.3652,48.3742,48.3384,48.3563,29799.0
2021-08-16 13:25:00,54.14,54.18,54.11,54.12,36598.0,48.3652,48.401,48.3384,48.3474,36598.0
2021-08-16 13:30:00,54.11,54.13,54.07,54.12,37010.0,48.3384,48.3563,48.3027,48.3474,37010.0
2021-08-16 13:35:00,54.12,54.14,54.11,54.11,25516.0,48.3474,48.3652,48.3384,48.3384,25516.0
2021-08-16 13:40:00,54.12,54.14,54.11,54.13,31042.0,48.3474,48.3652,48.3384,48.3563,31042.0
2021-08-16 13:45:00,54.13,54.16,54.08,54.1,35098.0,48.3563,48.3831,48.3116,48.3295,35098.0
2021-08-16 13:50:00,54.1,54.13,54.1,54.11,27934.0,48.3295,48.3563,48.3295,48.3384,27934.0
2021-08-16 13:55:00,54.11,54.16,54.07,54.16,27417.0,48.3384,48.3831,48.3027,48.3831,27417.0
2021-08-16 14:00:00,54.16,54.23,54.14,54.21,31429.0,48.3831,48.4456,48.3652,48.4278,31429.0
2021-08-16 14:05:00,54.21,54.27,54.21,54.26,32305.0,48.4278,48.4814,48.4278,48.4724,32305.0
2021-08-16 14:10:00,54.26,54.26,54.23,54.25,34494.0,48.4724,48.4724,48.4456,48.4635,34494.0
2021-08-16 14:15:00,54.24,54.25,54.2,54.22,29708.0,48.4546,48.4635,48.4188,48.4367,29708.0
2021-08-16 14:20:00,54.22,54.24,54.2,54.22,41018.0,48.4367,48.4546,48.4188,48.4367,41018.0
2021-08-16 14:25:00,54.22,54.24,54.18,54.21,33057.0,48.4367,48.4546,48.401,48.4278,33057.0
2021-08-16 14:30:00,54.2,54.22,54.19,54.2,32226.0,48.4188,48.4367,48.4099,48.4188,32226.0
2021-08-16 14:35:00,54.2,54.2,54.17,54.18,24984.0,48.4188,48.4188,48.392,48.401,24984.0
2021-08-16 14:40:00,54.19,54.26,54.19,54.25,39570.0,48.4099,48.4724,48.4099,48.4635,39570.0
2021-08-16 14:45:00,54.25,54.28,54.24,54.25,21342.0,48.4635,48.4903,48.4546,48.4635,21342.0
2021-08-16 14:50:00,54.25,54.31,54.25,54.28,35300.0,48.4635,48.5171,48.4635,48.4903,35300.0
2021-08-16 14:55:00,54.28,54.3,54.24,54.26,33787.0,48.4903,48.5082,48.4546,48.4724,33787.0
2021-08-16 15:00:00,54.26,54.28,54.22,54.28,31337.0,48.4724,48.4903,48.4367,48.4903,31337.0
2021-08-16 15:05:00,54.29,54.3,54.26,54.27,34355.0,48.4992,48.5082,48.4724,48.4814,34355.0
2021-08-16 15:10:00,54.28,54.32,54.27,54.3,20237.0,48.4903,48.526,48.4814,48.5082,20237.0
2021-08-16 15:15:00,54.3,54.34,54.29,54.34,38597.0,48.5082,48.5439,48.4992,48.5439,38597.0
2021-08-16 15:20:00,54.34,54.37,54.31,54.33,46628.0,48.5439,48.5707,48.5171,48.535,46628.0
2021-08-16 15:25:00,54.33,54.34,54.28,54.29,24949.0,48.535,48.5439,48.4903,48.4992,24949.0
2021-08-16 15:30:00,54.28,54.28,54.22,54.28,41159.0,48.4903,48.4903,48.4367,48.4903,41159.0
2021-08-16 15:35:00,54.28,54.29,54.22,54.23,22971.0,48.4903,48.4992,48.4367,48.4456,22971.0
2021-08-16 15:40:00,54.23,54.26,54.22,54.23,20767.0,48.4456,48.4724,48.4367,48.4456,20767.0
2021-08-16 15:45:00,54.23,54.24,54.18,54.2,36653.0,48.4456,48.4546,48.401,48.4188,36653.0
2021-08-16 15:50:00,54.2,54.31,54.2,54.29,45054.0,48.4188,48.5171,48.4188,48.4992,45054.0
2021-08-16 15:55:00,54.3,54.36,54.27,54.28,141154.0,48.5082,48.5618,48.4814,48.4903,141154.0
2021-08-17 09:30:00,53.89,53.99,53.6,53.81,61910.0,48.1419,48.2312,47.8828,48.0704,61910.0
2021-08-17 09:35:00,53.83,53.98,53.76,53.96,65790.0,48.0883,48.2223,48.0258,48.2044,65790.0
2021-08-17 09:40:00,53.95,54.04,53.88,54.03,67809.0,48.1955,48.2759,48.133,48.267,67809.0
2021-08-17 09:45:00,54.04,54.04,53.84,53.89,47389.0,48.2759,48.2759,48.0972,48.1419,47389.0
2021-08-17 09:50:00,53.89,54.06,53.87,53.99,51265.0,48.1419,48.2938,48.124,48.2312,51265.0
2021-08-17 09:55:00,54.0,54.03,53.95,54.0,31613.0,48.2402,48.267,48.1955,48.2402,31613.0
2021-08-17 10:00:00,54.0,54.04,53.86,53.93,29389.0,48.2402,48.2759,48.1151,48.1776,29389.0
2021-08-17 10:05:00,53.93,54.0,53.91,53.98,16324.0,48.1776,48.2402,48.1598,48.2223,16324.0
2021-08-17 10:10:00,54.0,54.28,54.0,54.27,35343.0,48.2402,48.4903,48.2402,48.4814,35343.0
2021-08-17 10:15:00,54.27,54.29,54.22,54.25,38035.0,48.4814,48.4992,48.4367,48.4635,38035.0
2021-08-17 10:20:00,54.26,54.26,54.2,54.21,52687.0,48.4724,48.4724,48.4188,48.4278,52687.0
2021-08-17 10:25:00,54.21,54.24,54.11,54.15,33771.0,48.4278,48.4546,48.3384,48.3742,33771.0
2021-08-17 10:30:00,54.17,54.2,54.12,54.15,39401.0,48.392,48.4188,48.3474,48.3742,39401.0
2021-08-17 10:35:00,54.15,54.2,54.04,54.04,47702.0,48.3742,48.4188,48.2759,48.2759,47702.0
2021-08-17 10:40:00,54.04,54.12,54.04,54.12,37782.0,48.2759,48.3474,48.2759,48.3474,37782.0
2021-08-17 10:45:00,54.12,54.14,54.01,54.14,55064.0,48.3474,48.3652,48.2491,48.3652,55064.0
2021-08-17 10:50:00,54.14,54.21,54.12,54.15,32645.0,48.3652,48.4278,48.3474,48.3742,32645.0
2021-08-17 10:55:00,54.15,54.15,54.07,54.08,32918.0,48.3742,48.3742,48.3027,48.3116,32918.0
2021-08-17 11:00:00,54.07,54.08,54.0,54.06,30595.0,48.3027,48.3116,48.2402,48.2938,30595.0
2021-08-17 11:05:00,54.06,54.06,53.97,54.01,32094.0,48.2938,48.2938,48.2134,48.2491,32094.0
2021-08-17 11:10:00,54.0,54.06,53.98,54.05,42848.0,48.2402,48.2938,48.2223,48.2848,42848.0
2021-08-17 11:15:00,54.05,54.09,54.02,54.05,19111.0,48.2848,48.3206,48.258,48.2848,19111.0
2021-08-17 11:20:00,54.05,54.08,54.04,54.05,28729.0,48.2848,48.3116,48.2759,48.2848,28729.0
2021-08-17 11:25:00,54.04,54.06,53.98,54.05,36953.0,48.2759,48.2938,48.2223,48.2848,36953.0
2021-08-17 11:30:00,54.05,54.18,54.04,54.18,43416.0,48.2848,48.401,48.2759,48.401,43416.0
2021-08-17 11:35:00,54.18,54.22,54.12,54.15,61879.0,48.401,48.4367,48.3474,48.3742,61879.0
2021-08-17 11:40:00,54.15,54.23,54.15,54.23,52932.0,48.3742,48.4456,48.3742,48.4456,52932.0
2021-08-17 11:45:00,54.24,54.25,54.2,54.22,37727.0,48.4546,48.4635,48.4188,48.4367,37727.0
2021-08-17 11:50:00,54.22,54.26,54.18,54.26,34524.0,48.4367,48.4724,48.401,48.4724,34524.0
2021-08-17 11:55:00,54.25,54.33,54.24,54.32,65365.0,48.4635,48.535,48.4546,48.526,65365.0
2021-08-17 12:00:00,54.32,54.32,54.22,54.24,55332.0,48.526,48.526,48.4367,48.4546,55332.0
2021-08-17 12:05:00,54.25,54.26,54.21,54.21,79480.0,48.4635,48.4724,48.4278,48.4278,79480.0
2021-08-17 12:10:00,54.21,54.22,54.11,54.11,31093.0,48.4278,48.4367,48.3384,48.3384,31093.0
2021-08-17 12:15:00,54.12,54.15,54.03,54.08,30440.0,48.3474,48.3742,48.267,48.3116,30440.0
2021-08-17 12:20:00,54.09,54.17,54.08,54.16,32785.0,48.3206,48.392,48.3116,48.3831,32785.0
2021-08-17 12:25:00,54.16,54.17,54.0,54.01,44872.0,48.3831,48.392,48.2402,48.2491,44872.0
2021-08-17 12:30:00,54.0,54.0,53.82,53.82,26534.0,48.2402,48.2402,48.0794,48.0794,26534.0
2021-08-17 12:35:00,53.81,53.82,53.75,53.75,34697.0,48.0704,48.0794,48.0168,48.0168,34697.0
2021-08-17 12:40:00,53.75,53.8,53.73,53.79,28026.0,48.0168,48.0615,47.999,48.0526,28026.0
2021-08-17 12:45:00,53.79,53.8,53.71,53.73,39264.0,48.0526,48.0615,47.9811,47.999,39264.0
2021-08-17 12:50:00,53.72,53.72,53.52,53.54,35923.0,47.99,47.99,47.8114,47.8292,35923.0
2021-08-17 12:55:00,53.54,53.54,53.42,53.43,42430.0,47.8292,47.8292,47.722,47.731,42430.0
2021-08-17 13:00:00,53.42,53.53,53.4,53.52,40147.0,47.722,47.8203,47.7042,47.8114,40147.0
2021-08-17 13:05:00,53.53,53.58,53.5,53.53,30063.0,47.8203,47.865,47.7935,47.8203,30063.0
2021-08-17 13:10:00,53.54,53.68,53.54,53.68,24423.0,47.8292,47.9543,47.8292,47.9543,24423.0
2021-08-17 13:15:00,53.67,53.68,53.63,53.66,44205.0,47.9454,47.9543,47.9096,47.9364,44205.0
2021-08-17 13:20:00,53.66,53.66,53.54,53.55,35940.0,47.9364,47.9364,47.8292,47.8382,35940.0
2021-08-17 13:25:00,53.55,53.69,53.55,53.69,26920.0,47.8382,47.9632,47.8382,47.9632,26920.0
2021-08-17 13:30:00,53.69,53.7,53.66,53.69,26398.0,47.9632,47.9722,47.9364,47.9632,26398.0
2021-08-17 13:35:00,53.69,53.69,53.59,53.63,26240.0,47.9632,47.9632,47.8739,47.9096,26240.0
2021-08-17 13:40:00,53.63,53.66,53.6,53.64,33337.0,47.9096,47.9364,47.8828,47.9186,33337.0
2021-08-17 13:45:00,53.64,53.67,53.61,53.66,39103.0,47.9186,47.9454,47.8918,47.9364,39103.0
2021-08-17 13:50:00,53.66,53.73,53.63,53.7,34164.0,47.9364,47.999,47.9096,47.9722,34164.0
2021-08-17 13:55:00,53.71,53.85,53.71,53.83,27978.0,47.9811,48.1062,47.9811,48.0883,27978.0
2021-08-17 14:00:00,53.84,53.87,53.8,53.81,36263.0,48.0972,48.124,48.0615,48.0704,36263.0
2021-08-17 14:05:00,53.82,53.85,53.8,53.84,35542.0,48.0794,48.1062,48.0615,48.0972,35542.0
2021-08-17 14:10:00,53.84,53.84,53.8,53.8,26167.0,48.0972,48.0972,48.0615,48.0615,26167.0
2021-08-17 14:15:00,53.8,53.85,53.8,53.82,27099.0,48.0615,48.1062,48.0615,48.0794,27099.0
2021-08-17 14:20:00,53.83,53.84,53.76,53.8,46568.0,48.0883,48.0972,48.0258,48.0615,46568.0
2021-08-17 14:25:00,53.81,53.82,53.74,53.74,26153.0,48.0704,48.0794,48.0079,48.0079,26153.0
2021-08-17 14:30:00,53.75,53.75,53.69,53.69,60358.0,48.0168,48.0168,47.9632,47.9632,60358.0
2021-08-17 14:35:00,53.68,53.69,53.66,53.69,23233.0,47.9543,47.9632,47.9364,47.9632,23233.0
2021-08-17 14:40:00,53.68,53.72,53.68,53.72,21408.0,47.9543,47.99,47.9543,47.99,21408.0
2021-08-17 14:45:00,53.72,53.81,53.71,53.8,30804.0,47.99,48.0704,47.9811,48.0615,30804.0
2021-08-17 14:50:00,53.8,53.85,53.77,53.77,29039.0,48.0615,48.1062,48.0347,48.0347,29039.0
2021-08-17 14:55:00,53.77,53.86,53.77,53.84,32136.0,48.0347,48.1151,48.0347,48.0972,32136.0
2021-08-17 15:00:00,53.84,53.9,53.83,53.87,33877.0,48.0972,48.1508,48.0883,48.124,33877.0
2021-08-17 15:05:00,53.87,53.94,53.85,53.91,26902.0,48.124,48.1866,48.1062,48.1598,26902.0
2021-08-17 15:10:00,53.9,53.92,53.88,53.9,29899.0,48.1508,48.1687,48.133,48.1508,29899.0
2021-08-17 15:15:00,53.91,53.92,53.86,53.88,30574.0,48.1598,48.1687,48.1151,48.133,30574.0
2021-08-17 15:20:00,53.89,53.91,53.82,53.83,28480.0,48.1419,48.1598,48.0794,48.0883,28480.0
2021-08-17 15:25:00,53.82,53.86,53.81,53.85,27624.0,48.0794,48.1151,48.0704,48.1062,27624.0
2021-08-17 15:30:00,53.84,53.88,53.8,53.8,41320.0,48.0972,48.133,48.0615,48.0615,41320.0
2021-08-17 15:35:00,53.8,53.86,53.79,53.8,35641.0,48.0615,48.1151,48.0526,48.0615,35641.0
2021-08-17 15:40:00,53.79,53.79,53.71,53.75,38163.0,48.0526,48.0526,47.9811,48.0168,38163.0
2021-08-17 15:45:00,53.75,53.77,53.7,53.73,41688.0,48.0168,48.0347,47.9722,47.999,41688.0
2021-08-17 15:50:00,53.74,53.86,53.72,53.79,81437.0,48.0079,48.1151,47.99,48.0526,81437.0
2021-08-17 15:55:00,53.78,53.85,53.76,53.79,259437.0,48.0436,48.1062,48.0258,48.0526,259437.0
2021-08-18 09:30:00,53.6,53.6,53.26,53.37,35902.0,47.8828,47.8828,47.5791,47.6774,35902.0
2021-08-18 09:35:00,53.36,53.59,53.33,53.55,37533.0,47.6684,47.8739,47.6416,47.8382,37533.0
2021-08-18 09:40:00,53.55,53.7,53.51,53.7,42121.0,47.8382,47.9722,47.8024,47.9722,42121.0
2021-08-18 09:45:00,53.69,53.72,53.58,53.6,40086.0,47.9632,47.99,47.865,47.8828,40086.0
2021-08-18 09:50:00,53.6,53.77,53.55,53.77,47109.0,47.8828,48.0347,47.8382,48.0347,47109.0
2021-08-18 09:55:00,53.77,53.89,53.74,53.89,19994.0,48.0347,48.1419,48.0079,48.1419,19994.0
2021-08-18 10:00:00,53.9,54.02,53.86,54.0,35846.0,48.1508,48.258,48.1151,48.2402,35846.0
2021-08-18 10:05:00,53.99,54.04,53.95,54.04,55723.0,48.2312,48.2759,48.1955,48.2759,55723.0
2021-08-18 10:10:00,54.03,54.09,54.02,54.07,50036.0,48.267,48.3206,48.258,48.3027,50036.0
2021-08-18 10:15:00,54.08,54.1,54.0,54.07,33291.0,48.3116,48.3295,48.2402,48.3027,33291.0
2021-08-18 10:20:00,54.07,54.17,54.04,54.13,29579.0,48.3027,48.392,48.2759,48.3563,29579.0
2021-08-18 10:25:00,54.14,54.21,54.12,54.14,33909.0,48.3652,48.4278,48.3474,48.3652,33909.0
2021-08-18 10:30:00,54.14,54.24,54.12,54.23,68951.0,48.3652,48.4546,48.3474,48.4456,68951.0
2021-08-18 10:35:00,54.23,54.26,54.18,54.23,48012.0,48.4456,48.4724,48.401,48.4456,48012.0
2021-08-18 10:40:00,54.23,54.24,54.16,54.2,56831.0,48.4456,48.4546,48.3831,48.4188,56831.0
2021-08-18 10:45:00,54.2,54.26,54.2,54.24,44959.0,48.4188,48.4724,48.4188,48.4546,44959.0
2021-08-18 10:50:00,54.24,54.34,54.14,54.15,48311.0,48.4546,48.5439,48.3652,48.3742,48311.0
2021-08-18 10:55:00,54.13,54.21,54.11,54.2,33206.0,48.3563,48.4278,48.3384,48.4188,33206.0
2021-08-18 11:00:00,54.2,54.36,54.16,54.36,56447.0,48.4188,48.5618,48.3831,48.5618,56447.0
2021-08-18 11:05:00,54.37,54.42,54.34,54.41,37428.0,48.5707,48.6154,48.5439,48.6064,37428.0
2021-08-18 11:10:00,54.43,54.48,54.42,54.45,53643.0,48.6243,48.669,48.6154,48.6422,53643.0
2021-08-18 11:15:00,54.44,54.47,54.39,54.42,59683.0,48.6332,48.66,48.5886,48.6154,59683.0
2021-08-18 11:20:00,54.42,54.48,54.41,54.48,34625.0,48.6154,48.669,48.6064,48.669,34625.0
2021-08-18 11:25:00,54.48,54.5,54.43,54.48,50893.0,48.669,48.6868,48.6243,48.669,50893.0
2021-08-18 11:30:00,54.48,54.48,54.43,54.47,41012.0,48.669,48.669,48.6243,48.66,41012.0
2021-08-18 11:35:00,54.46,54.52,54.44,54.47,35594.0,48.6511,48.7047,48.6332,48.66,35594.0
2021-08-18 11:40:00,54.45,54.46,54.37,54.37,29192.0,48.6422,48.6511,48.5707,48.5707,29192.0
2021-08-18 11:45:00,54.38,54.39,54.32,54.32,36029.0,48.5796,48.5886,48.526,48.526,36029.0
2021-08-18 11:50:00,54.33,54.45,54.32,54.42,35477.0,48.535,48.6422,48.526,48.6154,35477.0
2021-08-18 11:55:00,54.42,54.46,54.41,54.43,47290.0,48.6154,48.6511,48.6064,48.6243,47290.0
2021-08-18 12:00:00,54.42,54.53,54.42,54.51,38403.0,48.6154,48.7137,48.6154,48.6958,38403.0
2021-08-18 12:05:00,54.51,54.55,54.47,54.55,32874.0,48.6958,48.7315,48.66,48.7315,32874.0
2021-08-18 12:10:00,54.54,54.54,54.44,54.47,42337.0,48.7226,48.7226,48.6332,48.66,42337.0
2021-08-18 12:15:00,54.48,54.49,54.31,54.32,42703.0,48.669,48.6779,48.5171,48.526,42703.0
2021-08-18 12:20:00,54.32,54.32,54.27,54.3,34814.0,48.526,48.526,48.4814,48.5082,34814.0
2021-08-18 12:25:00,54.3,54.33,54.24,54.27,32987.0,48.5082,48.535,48.4546,48.4814,32987.0
2021-08-18 12:30:00,54.28,54.3,54.23,54.27,33357.0,48.4903,48.5082,48.4456,48.4814,33357.0
2021-08-18 12:35:00,54.26,54.27,54.2,54.23,36525.0,48.4724,48.4814,48.4188,48.4456,36525.0
2021-08-18 12:40:00,54.23,54.27,54.19,54.27,17353.0,48.4456,48.4814,48.4099,48.4814,17353.0
2021-08-18 12:45:00,54.27,54.32,54.27,54.29,13590.0,48.4814,48.526,48.4814,48.4992,13590.0
2021-08-18 12:50:00,54.29,54.29,54.24,54.27,13456.0,48.4992,48.4992,48.4546,48.4814,13456.0
2021-08-18 12:55:00,54.26,54.29,54.25,54.28,15311.0,48.4724,48.4992,48.4635,48.4903,15311.0
2021-08-18 13:00:00,54.29,54.29,54.21,54.24,36868.0,48.4992,48.4992,48.4278,48.4546,36868.0
2021-08-18 13:05:00,54.25,54.32,54.25,54.31,22891.0,48.4635,48.526,48.4635,48.5171,22891.0
2021-08-18 13:10:00,54.31,54.32,54.26,54.28,23204.0,48.5171,48.526,48.4724,48.4903,23204.0
2021-08-18 13:15:00,54.29,54.31,54.26,54.3,18894.0,48.4992,48.5171,48.4724,48.5082,18894.0
2021-08-18 13:20:00,54.3,54.35,54.3,54.33,19624.0,48.5082,48.5528,48.5082,48.535,19624.0
2021-08-18 13:25:00,54.34,54.35,54.3,54.35,21265.0,48.5439,48.5528,48.5082,48.5528,21265.0
2021-08-18 13:30:00,54.35,54.39,54.31,54.35,47376.0,48.5528,48.5886,48.5171,48.5528,47376.0
2021-08-18 13:35:00,54.35,54.4,54.35,54.39,34458.0,48.5528,48.5975,48.5528,48.5886,34458.0
2021-08-18 13:40:00,54.4,54.43,54.38,54.43,36889.0,48.5975,48.6243,48.5796,48.6243,36889.0
2021-08-18 13:45:00,54.43,54.44,54.39,54.41,26021.0,48.6243,48.6332,48.5886,48.6064,26021.0
2021-08-18 13:50:00,54.41,54.44,54.41,54.44,26219.0,48.6064,48.6332,48.6064,48.6332,26219.0
2021-08-18 13:55:00,54.45,54.45,54.42,54.44,27990.0,48.6422,48.6422,48.6154,48.6332,27990.0
2021-08-18 14:00:00,54.44,54.44,54.3,54.34,37289.0,48.6332,48.6332,48.5082,48.5439,37289.0
2021-08-18 14:05:00,54.35,54.39,54.28,54.39,28176.0,48.5528,48.5886,48.4903,48.5886,28176.0
2021-08-18 14:10:00,54.38,54.41,54.21,54.26,60775.0,48.5796,48.6064,48.4278,48.4724,60775.0
2021-08-18 14:15:00,54.25,54.27,54.11,54.16,38186.0,48.4635,48.4814,48.3384,48.3831,38186.0
2021-08-18 14:20:00,54.15,54.23,54.15,54.23,30350.0,48.3742,48.4456,48.3742,48.4456,30350.0
2021-08-18 14:25:00,54.22,54.28,54.2,54.28,31548.0,48.4367,48.4903,48.4188,48.4903,31548.0
2021-08-18 14:30:00,54.28,54.31,54.24,54.3,37261.0,48.4903,48.5171,48.4546,48.5082,37261.0
2021-08-18 14:35:00,54.3,54.39,54.29,54.32,76577.0,48.5082,48.5886,48.4992,48.526,76577.0
2021-08-18 14:40:00,54.32,54.32,54.22,54.23,28302.0,48.526,48.526,48.4367,48.4456,28302.0
2021-08-18 14:45:00,54.23,54.24,54.14,54.14,51013.0,48.4456,48.4546,48.3652,48.3652,51013.0
2021-08-18 14:50:00,54.14,54.17,54.11,54.14,35111.0,48.3652,48.392,48.3384,48.3652,35111.0
2021-08-18 14:55:00,54.13,54.2,54.12,54.16,35628.0,48.3563,48.4188,48.3474,48.3831,35628.0
2021-08-18 15:00:00,54.16,54.16,54.09,54.14,37045.0,48.3831,48.3831,48.3206,48.3652,37045.0
2021-08-18 15:05:00,54.13,54.15,54.1,54.13,37755.0,48.3563,48.3742,48.3295,48.3563,37755.0
2021-08-18 15:10:00,54.12,54.16,54.08,54.09,47025.0,48.3474,48.3831,48.3116,48.3206,47025.0
2021-08-18 15:15:00,54.08,54.15,54.05,54.09,54524.0,48.3116,48.3742,48.2848,48.3206,54524.0
2021-08-18 15:20:00,54.09,54.1,54.01,54.01,41468.0,48.3206,48.3295,48.2491,48.2491,41468.0
2021-08-18 15:25:00,54.02,54.03,53.96,54.0,60638.0,48.258,48.267,48.2044,48.2402,60638.0
2021-08-18 15:30:00,54.0,54.01,53.89,53.92,86199.0,48.2402,48.2491,48.1419,48.1687,86199.0
2021-08-18 15:35:00,53.94,53.95,53.87,53.9,29730.0,48.1866,48.1955,48.124,48.1508,29730.0
2021-08-18 15:40:00,53.91,53.95,53.88,53.91,30969.0,48.1598,48.1955,48.133,48.1598,30969.0
2021-08-18 15:45:00,53.92,53.94,53.75,53.77,61362.0,48.1687,48.1866,48.0168,48.0347,61362.0
2021-08-18 15:50:00,53.75,53.78,53.67,53.71,129002.0,48.0168,48.0436,47.9454,47.9811,129002.0
2021-08-18 15:55:00,53.71,53.71,53.49,53.53,299643.0,47.9811,47.9811,47.7846,47.8203,299643.0
2021-08-19 09:30:00,52.93,53.06,52.74,53.06,92304.0,47.2843,47.4004,47.1146,47.4004,92304.0
2021-08-19 09:35:00,53.06,53.06,52.82,52.97,117391.0,47.4004,47.4004,47.186,47.32,117391.0
2021-08-19 09:40:00,52.97,52.99,52.79,52.95,78399.0,47.32,47.3379,47.1592,47.3022,78399.0
2021-08-19 09:45:00,52.96,53.07,52.91,52.95,39993.0,47.3111,47.4094,47.2664,47.3022,39993.0
2021-08-19 09:50:00,52.96,53.17,52.96,53.17,48307.0,47.3111,47.4987,47.3111,47.4987,48307.0
2021-08-19 09:55:00,53.17,53.3,53.14,53.19,34019.0,47.4987,47.6148,47.4719,47.5166,34019.0
2021-08-19 10:00:00,53.19,53.2,53.04,53.16,138590.0,47.5166,47.5255,47.3826,47.4898,138590.0
2021-08-19 10:05:00,53.16,53.32,53.13,53.28,24323.0,47.4898,47.6327,47.463,47.597,24323.0
2021-08-19 10:10:00,53.27,53.28,53.13,53.15,34136.0,47.588,47.597,47.463,47.4808,34136.0
2021-08-19 10:15:00,53.15,53.18,53.07,53.08,234617.0,47.4808,47.5076,47.4094,47.4183,234617.0
2021-08-19 10:20:00,53.08,53.13,52.93,52.93,142435.0,47.4183,47.463,47.2843,47.2843,142435.0
2021-08-19 10:25:00,52.94,52.97,52.9,52.94,58607.0,47.2932,47.32,47.2575,47.2932,58607.0
2021-08-19 10:30:00,52.95,52.96,52.87,52.87,52833.0,47.3022,47.3111,47.2307,47.2307,52833.0
2021-08-19 10:35:00,52.87,52.87,52.78,52.83,55368.0,47.2307,47.2307,47.1503,47.195,55368.0
2021-08-19 10:40:00,52.82,52.86,52.74,52.83,60811.0,47.186,47.2218,47.1146,47.195,60811.0
2021-08-19 10:45:00,52.82,52.87,52.76,52.79,48199.0,47.186,47.2307,47.1324,47.1592,48199.0
2021-08-19 10:50:00,52.79,52.85,52.76,52.81,50991.0,47.1592,47.2128,47.1324,47.1771,50991.0
2021-08-19 10:55:00,52.81,52.99,52.79,52.98,49932.0,47.1771,47.3379,47.1592,47.329,49932.0
2021-08-19 11:00:00,52.98,53.01,52.88,52.92,32616.0,47.329,47.3558,47.2396,47.2754,32616.0
2021-08-19 11:05:00,52.93,52.96,52.83,52.84,45424.0,47.2843,47.3111,47.195,47.2039,45424.0
2021-08-19 11:10:00,52.85,52.86,52.71,52.78,41326.0,47.2128,47.2218,47.0878,47.1503,41326.0
2021-08-19 11:15:00,52.8,52.81,52.66,52.73,41491.0,47.1682,47.1771,47.0431,47.1056,41491.0
2021-08-19 11:20:00,52.72,52.8,52.69,52.72,27334.0,47.0967,47.1682,47.0699,47.0967,27334.0
2021-08-19 11:25:00,52.71,52.72,52.55,52.59,32837.0,47.0878,47.0967,46.9448,46.9806,32837.0
2021-08-19 11:30:00,52.59,52.69,52.56,52.65,39477.0,46.9806,47.0699,46.9538,47.0342,39477.0
2021-08-19 11:35:00,52.66,52.69,52.6,52.67,43457.0,47.0431,47.0699,46.9895,47.052,43457.0
2021-08-19 11:40:00,52.68,52.87,52.67,52.87,37324.0,47.061,47.2307,47.052,47.2307,37324.0
2021-08-19 11:45:00,52.88,52.92,52.87,52.91,21118.0,47.2396,47.2754,47.2307,47.2664,21118.0
2021-08-19 11:50:00,52.93,52.95,52.86,52.89,66574.0,47.2843,47.3022,47.2218,47.2486,66574.0
2021-08-19 11:55:00,52.9,52.94,52.87,52.91,30784.0,47.2575,47.2932,47.2307,47.2664,30784.0
2021-08-19 12:00:00,52.91,52.94,52.86,52.87,28258.0,47.2664,47.2932,47.2218,47.2307,28258.0
2021-08-19 12:05:00,52.86,52.9,52.82,52.82,31923.0,47.2218,47.2575,47.186,47.186,31923.0
2021-08-19 12:10:00,52.82,52.97,52.81,52.93,27670.0,47.186,47.32,47.1771,47.2843,27670.0
2021-08-19 12:15:00,52.93,52.93,52.86,52.87,29844.0,47.2843,47.2843,47.2218,47.2307,29844.0
2021-08-19 12:20:00,52.87,52.9,52.84,52.86,27530.0,47.2307,47.2575,47.2039,47.2218,27530.0
2021-08-19 12:25:00,52.87,52.93,52.87,52.9,33462.0,47.2307,47.2843,47.2307,47.2575,33462.0
2021-08-19 12:30:00,52.91,52.94,52.82,52.85,30229.0,47.2664,47.2932,47.186,47.2128,30229.0
2021-08-19 12:35:00,52.86,52.9,52.83,52.9,38216.0,47.2218,47.2575,47.195,47.2575,38216.0
2021-08-19 12:40:00,52.9,52.96,52.89,52.89,32298.0,47.2575,47.3111,47.2486,47.2486,32298.0
2021-08-19 12:45:00,52.9,52.92,52.86,52.89,64428.0,47.2575,47.2754,47.2218,47.2486,64428.0
2021-08-19 12:50:00,52.89,52.94,52.87,52.93,39146.0,47.2486,47.2932,47.2307,47.2843,39146.0
2021-08-19 12:55:00,52.93,53.0,52.92,53.0,35235.0,47.2843,47.3468,47.2754,47.3468,35235.0
2021-08-19 13:00:00,53.0,53.0,52.88,52.88,47419.0,47.3468,47.3468,47.2396,47.2396,47419.0
2021-08-19 13:05:00,52.89,52.89,52.82,52.86,36250.0,47.2486,47.2486,47.186,47.2218,36250.0
2021-08-19 13:10:00,52.87,52.89,52.83,52.85,20444.0,47.2307,47.2486,47.195,47.2128,20444.0
2021-08-19 13:15:00,52.85,52.85,52.81,52.83,26547.0,47.2128,47.2128,47.1771,47.195,26547.0
2021-08-19 13:20:00,52.83,52.9,52.82,52.84,23839.0,47.195,47.2575,47.186,47.2039,23839.0
2021-08-19 13:25:00,52.84,52.84,52.75,52.76,27167.0,47.2039,47.2039,47.1235,47.1324,27167.0
2021-08-19 13:30:00,52.76,52.78,52.65,52.66,55537.0,47.1324,47.1503,47.0342,47.0431,55537.0
2021-08-19 13:35:00,52.66,52.7,52.62,52.7,27636.0,47.0431,47.0788,47.0074,47.0788,27636.0
2021-08-19 13:40:00,52.7,52.78,52.69,52.76,37761.0,47.0788,47.1503,47.0699,47.1324,37761.0
2021-08-19 13:45:00,52.76,52.77,52.73,52.76,25189.0,47.1324,47.1414,47.1056,47.1324,25189.0
2021-08-19 13:50:00,52.76,52.77,52.72,52.75,30578.0,47.1324,47.1414,47.0967,47.1235,30578.0
2021-08-19 13:55:00,52.76,52.76,52.68,52.69,39919.0,47.1324,47.1324,47.061,47.0699,39919.0
2021-08-19 14:00:00,52.69,52.76,52.65,52.66,42019.0,47.0699,47.1324,47.0342,47.0431,42019.0
2021-08-19 14:05:00,52.67,52.76,52.64,52.75,37756.0,47.052,47.1324,47.0252,47.1235,37756.0
2021-08-19 14:10:00,52.75,52.78,52.7,52.77,30781.0,47.1235,47.1503,47.0788,47.1414,30781.0
2021-08-19 14:15:00,52.78,52.78,52.73,52.78,34600.0,47.1503,47.1503,47.1056,47.1503,34600.0
2021-08-19 14:20:00,52.78,52.83,52.76,52.82,35021.0,47.1503,47.195,47.1324,47.186,35021.0
2021-08-19 14:25:00,52.83,52.85,52.69,52.7,53012.0,47.195,47.2128,47.0699,47.0788,53012.0
2021-08-19 14:30:00,52.69,52.7,52.54,52.66,51715.0,47.0699,47.0788,46.9359,47.0431,51715.0
2021-08-19 14:35:00,52.66,52.75,52.66,52.7,34759.0,47.0431,47.1235,47.0431,47.0788,34759.0
2021-08-19 14:40:00,52.68,52.71,52.65,52.68,29214.0,47.061,47.0878,47.0342,47.061,29214.0
2021-08-19 14:45:00,52.67,52.71,52.62,52.71,36683.0,47.052,47.0878,47.0074,47.0878,36683.0
2021-08-19 14:50:00,52.7,52.79,52.63,52.79,43519.0,47.0788,47.1592,47.0163,47.1592,43519.0
2021-08-19 14:55:00,52.79,52.82,52.76,52.78,32970.0,47.1592,47.186,47.1324,47.1503,32970.0
2021-08-19 15:00:00,52.78,52.88,52.77,52.87,49619.0,47.1503,47.2396,47.1414,47.2307,49619.0
2021-08-19 15:05:00,52.87,52.92,52.86,52.9,117609.0,47.2307,47.2754,47.2218,47.2575,117609.0
2021-08-19 15:10:00,52.9,52.91,52.84,52.86,63494.0,47.2575,47.2664,47.2039,47.2218,63494.0
2021-08-19 15:15:00,52.86,52.9,52.85,52.89,56077.0,47.2218,47.2575,47.2128,47.2486,56077.0
2021-08-19 15:20:00,52.89,52.93,52.86,52.93,53548.0,47.2486,47.2843,47.2218,47.2843,53548.0
2021-08-19 15:25:00,52.94,53.01,52.91,52.97,111852.0,47.2932,47.3558,47.2664,47.32,111852.0
2021-08-19 15:30:00,52.98,52.98,52.87,52.92,69338.0,47.329,47.329,47.2307,47.2754,69338.0
2021-08-19 15:35:00,52.91,52.93,52.8,52.81,31946.0,47.2664,47.2843,47.1682,47.1771,31946.0
2021-08-19 15:40:00,52.81,52.82,52.71,52.75,82499.0,47.1771,47.186,47.0878,47.1235,82499.0
2021-08-19 15:45:00,52.75,52.75,52.67,52.74,102401.0,47.1235,47.1235,47.052,47.1146,102401.0
2021-08-19 15:50:00,52.74,52.83,52.69,52.75,110586.0,47.1146,47.195,47.0699,47.1235,110586.0
2021-08-19 15:55:00,52.76,52.8,52.69,52.77,250774.0,47.1324,47.1682,47.0699,47.1414,250774.0
2021-08-20 09:30:00,52.76,52.81,52.44,52.74,104904.0,47.1324,47.1771,46.8466,47.1146,104904.0
2021-08-20 09:35:00,52.76,52.95,52.75,52.82,60703.0,47.1324,47.3022,47.1235,47.186,60703.0
2021-08-20 09:40:00,52.85,52.91,52.7,52.91,65596.0,47.2128,47.2664,47.0788,47.2664,65596.0
2021-08-20 09:45:00,52.93,53.08,52.93,53.05,34688.0,47.2843,47.4183,47.2843,47.3915,34688.0
2021-08-20 09:50:00,53.05,53.06,52.85,52.85,47795.0,47.3915,47.4004,47.2128,47.2128,47795.0
2021-08-20 09:55:00,52.85,53.03,52.84,52.91,41170.0,47.2128,47.3736,47.2039,47.2664,41170.0
2021-08-20 10:00:00,52.92,53.07,52.88,53.05,36827.0,47.2754,47.4094,47.2396,47.3915,36827.0
2021-08-20 10:05:00,53.07,53.12,53.01,53.08,30405.0,47.4094,47.454,47.3558,47.4183,30405.0
2021-08-20 10:10:00,53.09,53.1,52.99,53.02,42214.0,47.4272,47.4362,47.3379,47.3647,42214.0
2021-08-20 10:15:00,53.01,53.11,52.94,53.1,34726.0,47.3558,47.4451,47.2932,47.4362,34726.0
2021-08-20 10:20:00,53.1,53.2,53.08,53.14,34368.0,47.4362,47.5255,47.4183,47.4719,34368.0
2021-08-20 10:25:00,53.13,53.16,53.08,53.09,33984.0,47.463,47.4898,47.4183,47.4272,33984.0
2021-08-20 10:30:00,53.1,53.15,53.0,53.09,80128.0,47.4362,47.4808,47.3468,47.4272,80128.0
2021-08-20 10:35:00,53.1,53.13,53.02,53.05,40985.0,47.4362,47.463,47.3647,47.3915,40985.0
2021-08-20 10:40:00,53.04,53.04,52.85,52.87,71239.0,47.3826,47.3826,47.2128,47.2307,71239.0
2021-08-20 10:45:00,52.88,52.95,52.86,52.9,30656.0,47.2396,47.3022,47.2218,47.2575,30656.0
2021-08-20 10:50:00,52.91,52.92,52.81,52.89,95627.0,47.2664,47.2754,47.1771,47.2486,95627.0
2021-08-20 10:55:00,52.9,52.93,52.84,52.88,58367.0,47.2575,47.2843,47.2039,47.2396,58367.0
2021-08-20 11:00:00,52.88,52.92,52.87,52.88,35662.0,47.2396,47.2754,47.2307,47.2396,35662.0
2021-08-20 11:05:00,52.88,53.03,52.87,53.03,36626.0,47.2396,47.3736,47.2307,47.3736,36626.0
2021-08-20 11:10:00,53.05,53.16,53.04,53.14,31139.0,47.3915,47.4898,47.3826,47.4719,31139.0
2021-08-20 11:15:00,53.15,53.15,53.09,53.13,14589.0,47.4808,47.4808,47.4272,47.463,14589.0
2021-08-20 11:20:00,53.12,53.17,53.11,53.15,16986.0,47.454,47.4987,47.4451,47.4808,16986.0
2021-08-20 11:25:00,53.15,53.15,53.02,53.03,35776.0,47.4808,47.4808,47.3647,47.3736,35776.0
2021-08-20 11:30:00,53.02,53.08,53.01,53.07,27868.0,47.3647,47.4183,47.3558,47.4094,27868.0
2021-08-20 11:35:00,53.08,53.15,53.06,53.14,40820.0,47.4183,47.4808,47.4004,47.4719,40820.0
2021-08-20 11:40:00,53.15,53.27,53.14,53.27,36389.0,47.4808,47.588,47.4719,47.588,36389.0
2021-08-20 11:45:00,53.27,53.33,53.22,53.28,36826.0,47.588,47.6416,47.5434,47.597,36826.0
2021-08-20 11:50:00,53.28,53.29,53.24,53.25,37771.0,47.597,47.6059,47.5612,47.5702,37771.0
2021-08-20 11:55:00,53.26,53.29,53.24,53.29,38812.0,47.5791,47.6059,47.5612,47.6059,38812.0
2021-08-20 12:00:00,53.3,53.32,53.25,53.32,17161.0,47.6148,47.6327,47.5702,47.6327,17161.0
2021-08-20 12:05:00,53.32,53.36,53.31,53.36,20713.0,47.6327,47.6684,47.6238,47.6684,20713.0
2021-08-20 12:10:00,53.35,53.38,53.33,53.34,33460.0,47.6595,47.6863,47.6416,47.6506,33460.0
2021-08-20 12:15:00,53.34,53.35,53.28,53.28,33855.0,47.6506,47.6595,47.597,47.597,33855.0
2021-08-20 12:20:00,53.29,53.3,53.27,53.29,26976.0,47.6059,47.6148,47.588,47.6059,26976.0
2021-08-20 12:25:00,53.3,53.37,53.29,53.37,35376.0,47.6148,47.6774,47.6059,47.6774,35376.0
2021-08-20 12:30:00,53.38,53.42,53.37,53.41,27445.0,47.6863,47.722,47.6774,47.7131,27445.0
2021-08-20 12:35:00,53.41,53.46,53.41,53.42,33791.0,47.7131,47.7578,47.7131,47.722,33791.0
2021-08-20 12:40:00,53.42,53.51,53.42,53.45,38605.0,47.722,47.8024,47.722,47.7488,38605.0
2021-08-20 12:45:00,53.44,53.49,53.44,53.49,22584.0,47.7399,47.7846,47.7399,47.7846,22584.0
2021-08-20 12:50:00,53.49,53.49,53.46,53.48,31073.0,47.7846,47.7846,47.7578,47.7756,31073.0
2021-08-20 12:55:00,53.48,53.5,53.4,53.4,41548.0,47.7756,47.7935,47.7042,47.7042,41548.0
2021-08-20 13:00:00,53.41,53.47,53.4,53.46,35684.0,47.7131,47.7667,47.7042,47.7578,35684.0
2021-08-20 13:05:00,53.46,53.48,53.43,53.48,34423.0,47.7578,47.7756,47.731,47.7756,34423.0
2021-08-20 13:10:00,53.48,53.49,53.44,53.48,22506.0,47.7756,47.7846,47.7399,47.7756,22506.0
2021-08-20 13:15:00,53.48,53.52,53.46,53.46,55390.0,47.7756,47.8114,47.7578,47.7578,55390.0
2021-08-20 13:20:00,53.47,53.48,53.44,53.45,24940.0,47.7667,47.7756,47.7399,47.7488,24940.0
2021-08-20 13:25:00,53.44,53.46,53.43,53.43,37706.0,47.7399,47.7578,47.731,47.731,37706.0
2021-08-20 13:30:00,53.43,53.46,53.38,53.38,39065.0,47.731,47.7578,47.6863,47.6863,39065.0
2021-08-20 13:35:00,53.39,53.42,53.36,53.41,38444.0,47.6952,47.722,47.6684,47.7131,38444.0
2021-08-20 13:40:00,53.41,53.42,53.39,53.4,48087.0,47.7131,47.722,47.6952,47.7042,48087.0
2021-08-20 13:45:00,53.4,53.41,53.36,53.37,22877.0,47.7042,47.7131,47.6684,47.6774,22877.0
2021-08-20 13:50:00,53.36,53.41,53.35,53.36,20043.0,47.6684,47.7131,47.6595,47.6684,20043.0
2021-08-20 13:55:00,53.36,53.38,53.33,53.34,29316.0,47.6684,47.6863,47.6416,47.6506,29316.0
2021-08-20 14:00:00,53.33,53.41,53.32,53.4,37799.0,47.6416,47.7131,47.6327,47.7042,37799.0
2021-08-20 14:05:00,53.41,53.42,53.38,53.4,45884.0,47.7131,47.722,47.6863,47.7042,45884.0
2021-08-20 14:10:00,53.41,53.42,53.39,53.4,34310.0,47.7131,47.722,47.6952,47.7042,34310.0
2021-08-20 14:15:00,53.39,53.43,53.38,53.41,33802.0,47.6952,47.731,47.6863,47.7131,33802.0
2021-08-20 14:20:00,53.4,53.4,53.31,53.32,34278.0,47.7042,47.7042,47.6238,47.6327,34278.0
2021-08-20 14:25:00,53.32,53.38,53.32,53.36,49639.0,47.6327,47.6863,47.6327,47.6684,49639.0
2021-08-20 14:30:00,53.37,53.38,53.32,53.32,28490.0,47.6774,47.6863,47.6327,47.6327,28490.0
2021-08-20 14:35:00,53.33,53.34,53.31,53.32,28411.0,47.6416,47.6506,47.6238,47.6327,28411.0
2021-08-20 14:40:00,53.31,53.35,53.3,53.31,35088.0,47.6238,47.6595,47.6148,47.6238,35088.0
2021-08-20 14:45:00,53.31,53.32,53.24,53.26,26373.0,47.6238,47.6327,47.5612,47.5791,26373.0
2021-08-20 14:50:00,53.26,53.26,53.24,53.24,24551.0,47.5791,47.5791,47.5612,47.5612,24551.0
2021-08-20 14:55:00,53.25,53.28,53.24,53.28,39414.0,47.5702,47.597,47.5612,47.597,39414.0
2021-08-20 15:00:00,53.28,53.33,53.26,53.32,55502.0,47.597,47.6416,47.5791,47.6327,55502.0
2021-08-20 15:05:00,53.32,53.33,53.24,53.25,30584.0,47.6327,47.6416,47.5612,47.5702,30584.0
2021-08-20 15:10:00,53.26,53.3,53.24,53.29,48945.0,47.5791,47.6148,47.5612,47.6059,48945.0
2021-08-20 15:15:00,53.29,53.3,53.28,53.29,34932.0,47.6059,47.6148,47.597,47.6059,34932.0
2021-08-20 15:20:00,53.29,53.32,53.28,53.29,43553.0,47.6059,47.6327,47.597,47.6059,43553.0
2021-08-20 15:25:00,53.29,53.33,53.27,53.32,34146.0,47.6059,47.6416,47.588,47.6327,34146.0
2021-08-20 15:30:00,53.32,53.32,53.24,53.28,39109.0,47.6327,47.6327,47.5612,47.597,39109.0
2021-08-20 15:35:00,53.27,53.31,53.24,53.31,29947.0,47.588,47.6238,47.5612,47.6238,29947.0
2021-08-20 15:40:00,53.31,53.33,53.26,53.32,45710.0,47.6238,47.6416,47.5791,47.6327,45710.0
2021-08-20 15:45:00,53.32,53.38,53.3,53.34,64491.0,47.6327,47.6863,47.6148,47.6506,64491.0
2021-08-20 15:50:00,53.34,53.38,53.24,53.26,82303.0,47.6506,47.6863,47.5612,47.5791,82303.0
2021-08-20 15:55:00,53.27,53.34,53.23,53.32,199886.0,47.588,47.6506,47.5523,47.6327,199886.0
2021-08-23 09:30:00,53.63,53.91,53.63,53.86,42070.0,47.9096,48.1598,47.9096,48.1151,42070.0
2021-08-23 09:35:00,53.88,53.95,53.86,53.9,62479.0,48.133,48.1955,48.1151,48.1508,62479.0
2021-08-23 09:40:00,53.91,53.97,53.87,53.9,59432.0,48.1598,48.2134,48.124,48.1508,59432.0
2021-08-23 09:45:00,53.89,53.9,53.74,53.84,38156.0,48.1419,48.1508,48.0079,48.0972,38156.0
2021-08-23 09:50:00,53.84,53.99,53.83,53.96,39544.0,48.0972,48.2312,48.0883,48.2044,39544.0
2021-08-23 09:55:00,53.97,54.03,53.91,54.02,24726.0,48.2134,48.267,48.1598,48.258,24726.0
2021-08-23 10:00:00,54.02,54.06,53.84,53.86,33689.0,48.258,48.2938,48.0972,48.1151,33689.0
2021-08-23 10:05:00,53.86,53.89,53.79,53.8,49223.0,48.1151,48.1419,48.0526,48.0615,49223.0
2021-08-23 10:10:00,53.83,53.92,53.82,53.92,38761.0,48.0883,48.1687,48.0794,48.1687,38761.0
2021-08-23 10:15:00,53.93,54.06,53.93,54.01,40395.0,48.1776,48.2938,48.1776,48.2491,40395.0
2021-08-23 10:20:00,54.01,54.07,53.95,54.05,46708.0,48.2491,48.3027,48.1955,48.2848,46708.0
2021-08-23 10:25:00,54.05,54.06,53.91,53.91,53205.0,48.2848,48.2938,48.1598,48.1598,53205.0
2021-08-23 10:30:00,53.91,53.92,53.84,53.87,32224.0,48.1598,48.1687,48.0972,48.124,32224.0
2021-08-23 10:35:00,53.88,53.99,53.85,53.94,58490.0,48.133,48.2312,48.1062,48.1866,58490.0
2021-08-23 10:40:00,53.93,53.98,53.89,53.9,71443.0,48.1776,48.2223,48.1419,48.1508,71443.0
2021-08-23 10:45:00,53.91,53.95,53.86,53.95,34304.0,48.1598,48.1955,48.1151,48.1955,34304.0
2021-08-23 10:50:00,53.95,54.07,53.95,54.02,30228.0,48.1955,48.3027,48.1955,48.258,30228.0
2021-08-23 10:55:00,54.03,54.09,54.02,54.03,36908.0,48.267,48.3206,48.258,48.267,36908.0
2021-08-23 11:00:00,54.03,54.12,54.01,54.09,25966.0,48.267,48.3474,48.2491,48.3206,25966.0
2021-08-23 11:05:00,54.1,54.15,54.09,54.15,36730.0,48.3295,48.3742,48.3206,48.3742,36730.0
2021-08-23 11:10:00,54.15,54.21,54.15,54.17,30240.0,48.3742,48.4278,48.3742,48.392,30240.0
2021-08-23 11:15:00,54.17,54.18,54.11,54.12,35522.0,48.392,48.401,48.3384,48.3474,35522.0
2021-08-23 11:20:00,54.12,54.21,54.12,54.21,24543.0,48.3474,48.4278,48.3474,48.4278,24543.0
2021-08-23 11:25:00,54.2,54.21,54.18,54.19,26913.0,48.4188,48.4278,48.401,48.4099,26913.0
2021-08-23 11:30:00,54.19,54.22,54.12,54.13,42412.0,48.4099,48.4367,48.3474,48.3563,42412.0
2021-08-23 11:35:00,54.13,54.18,54.13,54.15,30478.0,48.3563,48.401,48.3563,48.3742,30478.0
2021-08-23 11:40:00,54.16,54.18,54.09,54.1,10157.0,48.3831,48.401,48.3206,48.3295,10157.0
2021-08-23 11:45:00,54.1,54.1,54.03,54.05,13079.0,48.3295,48.3295,48.267,48.2848,13079.0
2021-08-23 11:50:00,54.05,54.1,54.04,54.09,14658.0,48.2848,48.3295,48.2759,48.3206,14658.0
2021-08-23 11:55:00,54.09,54.16,54.08,54.15,34054.0,48.3206,48.3831,48.3116,48.3742,34054.0
2021-08-23 12:00:00,54.15,54.23,54.15,54.2,24704.0,48.3742,48.4456,48.3742,48.4188,24704.0
2021-08-23 12:05:00,54.2,54.24,54.19,54.21,15579.0,48.4188,48.4546,48.4099,48.4278,15579.0
2021-08-23 12:10:00,54.2,54.24,54.19,54.24,18821.0,48.4188,48.4546,48.4099,48.4546,18821.0
2021-08-23 12:15:00,54.25,54.29,54.23,54.29,26535.0,48.4635,48.4992,48.4456,48.4992,26535.0
2021-08-23 12:20:00,54.29,54.3,54.23,54.24,12854.0,48.4992,48.5082,48.4456,48.4546,12854.0
2021-08-23 12:25:00,54.24,54.27,54.22,54.24,37609.0,48.4546,48.4814,48.4367,48.4546,37609.0
2021-08-23 12:30:00,54.24,54.28,54.23,54.27,17301.0,48.4546,48.4903,48.4456,48.4814,17301.0
2021-08-23 12:35:00,54.27,54.28,54.25,54.27,27617.0,48.4814,48.4903,48.4635,48.4814,27617.0
2021-08-23 12:40:00,54.28,54.3,54.25,54.28,24301.0,48.4903,48.5082,48.4635,48.4903,24301.0
2021-08-23 12:45:00,54.28,54.29,54.19,54.2,31938.0,48.4903,48.4992,48.4099,48.4188,31938.0
2021-08-23 12:50:00,54.2,54.25,54.19,54.23,22341.0,48.4188,48.4635,48.4099,48.4456,22341.0
2021-08-23 12:55:00,54.23,54.29,54.21,54.28,27128.0,48.4456,48.4992,48.4278,48.4903,27128.0
2021-08-23 13:00:00,54.28,54.31,54.25,54.27,37670.0,48.4903,48.5171,48.4635,48.4814,37670.0
2021-08-23 13:05:00,54.26,54.35,54.26,54.35,22532.0,48.4724,48.5528,48.4724,48.5528,22532.0
2021-08-23 13:10:00,54.35,54.4,54.31,54.39,40089.0,48.5528,48.5975,48.5171,48.5886,40089.0
2021-08-23 13:15:00,54.39,54.39,54.3,54.3,29706.0,48.5886,48.5886,48.5082,48.5082,29706.0
2021-08-23 13:20:00,54.3,54.31,54.21,54.22,23711.0,48.5082,48.5171,48.4278,48.4367,23711.0
2021-08-23 13:25:00,54.22,54.22,54.18,54.2,31814.0,48.4367,48.4367,48.401,48.4188,31814.0
2021-08-23 13:30:00,54.21,54.24,54.19,54.24,34579.0,48.4278,48.4546,48.4099,48.4546,34579.0
2021-08-23 13:35:00,54.25,54.28,54.18,54.18,73538.0,48.4635,48.4903,48.401,48.401,73538.0
2021-08-23 13:40:00,54.17,54.19,54.13,54.14,27535.0,48.392,48.4099,48.3563,48.3652,27535.0
2021-08-23 13:45:00,54.14,54.15,54.11,54.12,19287.0,48.3652,48.3742,48.3384,48.3474,19287.0
2021-08-23 13:50:00,54.13,54.14,54.1,54.14,38650.0,48.3563,48.3652,48.3295,48.3652,38650.0
2021-08-23 13:55:00,54.14,54.22,54.13,54.22,23686.0,48.3652,48.4367,48.3563,48.4367,23686.0
2021-08-23 14:00:00,54.22,54.23,54.16,54.19,38347.0,48.4367,48.4456,48.3831,48.4099,38347.0
2021-08-23 14:05:00,54.19,54.21,54.17,54.21,24166.0,48.4099,48.4278,48.392,48.4278,24166.0
2021-08-23 14:10:00,54.21,54.29,54.2,54.24,45900.0,48.4278,48.4992,48.4188,48.4546,45900.0
2021-08-23 14:15:00,54.25,54.27,54.21,54.27,26382.0,48.4635,48.4814,48.4278,48.4814,26382.0
2021-08-23 14:20:00,54.27,54.31,54.26,54.31,41161.0,48.4814,48.5171,48.4724,48.5171,41161.0
2021-08-23 14:25:00,54.32,54.32,54.27,54.28,29669.0,48.526,48.526,48.4814,48.4903,29669.0
2021-08-23 14:30:00,54.27,54.31,54.27,54.31,18603.0,48.4814,48.5171,48.4814,48.5171,18603.0
2021-08-23 14:35:00,54.3,54.31,54.25,54.28,28861.0,48.5082,48.5171,48.4635,48.4903,28861.0
2021-08-23 14:40:00,54.28,54.28,54.21,54.21,19949.0,48.4903,48.4903,48.4278,48.4278,19949.0
2021-08-23 14:45:00,54.21,54.23,54.18,54.19,12227.0,48.4278,48.4456,48.401,48.4099,12227.0
2021-08-23 14:50:00,54.2,54.24,54.2,54.21,27215.0,48.4188,48.4546,48.4188,48.4278,27215.0
2021-08-23 14:55:00,54.22,54.23,54.19,54.2,20991.0,48.4367,48.4456,48.4099,48.4188,20991.0
2021-08-23 15:00:00,54.21,54.22,54.18,54.2,25974.0,48.4278,48.4367,48.401,48.4188,25974.0
2021-08-23 15:05:00,54.21,54.25,54.2,54.24,31621.0,48.4278,48.4635,48.4188,48.4546,31621.0
2021-08-23 15:10:00,54.24,54.26,54.23,54.25,28901.0,48.4546,48.4724,48.4456,48.4635,28901.0
2021-08-23 15:15:00,54.25,54.29,54.24,54.28,41477.0,48.4635,48.4992,48.4546,48.4903,41477.0
2021-08-23 15:20:00,54.28,54.34,54.27,54.3,39044.0,48.4903,48.5439,48.4814,48.5082,39044.0
2021-08-23 15:25:00,54.3,54.34,54.28,54.33,42398.0,48.5082,48.5439,48.4903,48.535,42398.0
2021-08-23 15:30:00,54.33,54.33,54.19,54.2,37704.0,48.535,48.535,48.4099,48.4188,37704.0
2021-08-23 15:35:00,54.2,54.23,54.18,54.18,19336.0,48.4188,48.4456,48.401,48.401,19336.0
2021-08-23 15:40:00,54.17,54.18,54.13,54.15,34518.0,48.392,48.401,48.3563,48.3742,34518.0
2021-08-23 15:45:00,54.15,54.17,54.12,54.13,52713.0,48.3742,48.392,48.3474,48.3563,52713.0
2021-08-23 15:50:00,54.13,54.16,54.11,54.12,54162.0,48.3563,48.3831,48.3384,48.3474,54162.0
2021-08-23 15:55:00,54.12,54.12,54.01,54.06,142174.0,48.3474,48.3474,48.2491,48.2938,142174.0
2021-08-24 09:30:00,54.23,54.36,54.04,54.3,40645.0,48.4456,48.5618,48.2759,48.5082,40645.0
2021-08-24 09:35:00,54.3,54.58,54.29,54.49,52610.0,48.5082,48.7583,48.4992,48.6779,52610.0
2021-08-24 09:40:00,54.5,54.52,54.46,54.47,57076.0,48.6868,48.7047,48.6511,48.66,57076.0
2021-08-24 09:45:00,54.47,54.48,54.37,54.42,34132.0,48.66,48.669,48.5707,48.6154,34132.0
2021-08-24 09:50:00,54.42,54.47,54.34,54.41,38878.0,48.6154,48.66,48.5439,48.6064,38878.0
2021-08-24 09:55:00,54.41,54.49,54.39,54.48,22739.0,48.6064,48.6779,48.5886,48.669,22739.0
2021-08-24 10:00:00,54.49,54.51,54.36,54.36,57490.0,48.6779,48.6958,48.5618,48.5618,57490.0
2021-08-24 10:05:00,54.34,54.38,54.31,54.33,49508.0,48.5439,48.5796,48.5171,48.535,49508.0
2021-08-24 10:10:00,54.33,54.51,54.32,54.45,30185.0,48.535,48.6958,48.526,48.6422,30185.0
2021-08-24 10:15:00,54.45,54.47,54.37,54.45,17647.0,48.6422,48.66,48.5707,48.6422,17647.0
2021-08-24 10:20:00,54.44,54.44,54.35,54.37,23044.0,48.6332,48.6332,48.5528,48.5707,23044.0
2021-08-24 10:25:00,54.36,54.47,54.34,54.46,32137.0,48.5618,48.66,48.5439,48.6511,32137.0
2021-08-24 10:30:00,54.47,54.48,54.39,54.46,28005.0,48.66,48.669,48.5886,48.6511,28005.0
2021-08-24 10:35:00,54.46,54.5,54.44,54.48,29257.0,48.6511,48.6868,48.6332,48.669,29257.0
2021-08-24 10:40:00,54.48,54.5,54.43,54.47,35139.0,48.669,48.6868,48.6243,48.66,35139.0
2021-08-24 10:45:00,54.48,54.51,54.48,54.5,40368.0,48.669,48.6958,48.669,48.6868,40368.0
2021-08-24 10:50:00,54.5,54.51,54.47,54.5,23143.0,48.6868,48.6958,48.66,48.6868,23143.0
2021-08-24 10:55:00,54.49,54.49,54.44,54.46,13781.0,48.6779,48.6779,48.6332,48.6511,13781.0
2021-08-24 11:00:00,54.45,54.51,54.43,54.51,31554.0,48.6422,48.6958,48.6243,48.6958,31554.0
2021-08-24 11:05:00,54.5,54.52,54.46,54.51,67715.0,48.6868,48.7047,48.6511,48.6958,67715.0
2021-08-24 11:10:00,54.5,54.54,54.5,54.53,43522.0,48.6868,48.7226,48.6868,48.7137,43522.0
2021-08-24 11:15:00,54.53,54.55,54.5,54.5,38446.0,48.7137,48.7315,48.6868,48.6868,38446.0
2021-08-24 11:20:00,54.5,54.54,54.5,54.53,20650.0,48.6868,48.7226,48.6868,48.7137,20650.0
2021-08-24 11:25:00,54.53,54.53,54.46,54.52,29279.0,48.7137,48.7137,48.6511,48.7047,29279.0
2021-08-24 11:30:00,54.52,54.58,54.52,54.55,29579.0,48.7047,48.7583,48.7047,48.7315,29579.0
2021-08-24 11:35:00,54.55,54.6,54.54,54.58,20048.0,48.7315,48.7762,48.7226,48.7583,20048.0
2021-08-24 11:40:00,54.57,54.57,54.52,54.53,11280.0,48.7494,48.7494,48.7047,48.7137,11280.0
2021-08-24 11:45:00,54.53,54.55,54.5,54.52,17176.0,48.7137,48.7315,48.6868,48.7047,17176.0
2021-08-24 11:50:00,54.53,54.57,54.52,54.57,36336.0,48.7137,48.7494,48.7047,48.7494,36336.0
2021-08-24 11:55:00,54.56,54.57,54.47,54.5,58440.0,48.7405,48.7494,48.66,48.6868,58440.0
2021-08-24 12:00:00,54.5,54.51,54.47,54.5,33802.0,48.6868,48.6958,48.66,48.6868,33802.0
2021-08-24 12:05:00,54.5,54.55,54.48,54.54,29167.0,48.6868,48.7315,48.669,48.7226,29167.0
2021-08-24 12:10:00,54.54,54.58,54.52,54.57,28247.0,48.7226,48.7583,48.7047,48.7494,28247.0
2021-08-24 12:15:00,54.57,54.62,54.55,54.62,32675.0,48.7494,48.7941,48.7315,48.7941,32675.0
2021-08-24 12:20:00,54.62,54.63,54.6,54.61,28004.0,48.7941,48.803,48.7762,48.7851,28004.0
2021-08-24 12:25:00,54.6,54.66,54.6,54.65,22600.0,48.7762,48.8298,48.7762,48.8209,22600.0
2021-08-24 12:30:00,54.65,54.74,54.65,54.73,20400.0,48.8209,48.9013,48.8209,48.8923,20400.0
2021-08-24 12:35:00,54.73,54.75,54.71,54.75,22589.0,48.8923,48.9102,48.8745,48.9102,22589.0
2021-08-24 12:40:00,54.75,54.76,54.7,54.72,37033.0,48.9102,48.9191,48.8655,48.8834,37033.0
2021-08-24 12:45:00,54.72,54.76,54.72,54.73,14054.0,48.8834,48.9191,48.8834,48.8923,14054.0
2021-08-24 12:50:00,54.73,54.75,54.72,54.73,19143.0,48.8923,48.9102,48.8834,48.8923,19143.0
2021-08-24 12:55:00,54.75,54.78,54.75,54.77,15438.0,48.9102,48.937,48.9102,48.9281,15438.0
2021-08-24 13:00:00,54.78,54.8,54.77,54.8,24683.0,48.937,48.9549,48.9281,48.9549,24683.0
2021-08-24 13:05:00,54.8,54.81,54.79,54.8,23584.0,48.9549,48.9638,48.9459,48.9549,23584.0
2021-08-24 13:10:00,54.81,54.84,54.8,54.83,34406.0,48.9638,48.9906,48.9549,48.9817,34406.0
2021-08-24 13:15:00,54.83,54.86,54.83,54.86,17969.0,48.9817,49.0085,48.9817,49.0085,17969.0
2021-08-24 13:20:00,54.86,54.87,54.79,54.87,51697.0,49.0085,49.0174,48.9459,49.0174,51697.0
2021-08-24 13:25:00,54.88,54.88,54.79,54.8,43680.0,49.0263,49.0263,48.9459,48.9549,43680.0
2021-08-24 13:30:00,54.8,54.81,54.78,54.79,16995.0,48.9549,48.9638,48.937,48.9459,16995.0
2021-08-24 13:35:00,54.79,54.81,54.78,54.8,25380.0,48.9459,48.9638,48.937,48.9549,25380.0
2021-08-24 13:40:00,54.8,54.81,54.78,54.8,21385.0,48.9549,48.9638,48.937,48.9549,21385.0
2021-08-24 13:45:00,54.8,54.82,54.73,54.74,46461.0,48.9549,48.9727,48.8923,48.9013,46461.0
2021-08-24 13:50:00,54.75,54.75,54.67,54.67,37770.0,48.9102,48.9102,48.8387,48.8387,37770.0
2021-08-24 13:55:00,54.68,54.7,54.65,54.69,42723.0,48.8477,48.8655,48.8209,48.8566,42723.0
2021-08-24 14:00:00,54.69,54.75,54.69,54.74,31822.0,48.8566,48.9102,48.8566,48.9013,31822.0
2021-08-24 14:05:00,54.74,54.78,54.72,54.77,23785.0,48.9013,48.937,48.8834,48.9281,23785.0
2021-08-24 14:10:00,54.77,54.82,54.76,54.82,19217.0,48.9281,48.9727,48.9191,48.9727,19217.0
2021-08-24 14:15:00,54.82,54.83,54.81,54.82,30798.0,48.9727,48.9817,48.9638,48.9727,30798.0
2021-08-24 14:20:00,54.83,54.84,54.74,54.75,36236.0,48.9817,48.9906,48.9013,48.9102,36236.0
2021-08-24 14:25:00,54.75,54.77,54.7,54.75,24966.0,48.9102,48.9281,48.8655,48.9102,24966.0
2021-08-24 14:30:00,54.75,54.77,54.74,54.76,17572.0,48.9102,48.9281,48.9013,48.9191,17572.0
2021-08-24 14:35:00,54.76,54.76,54.72,54.74,53715.0,48.9191,48.9191,48.8834,48.9013,53715.0
2021-08-24 14:40:00,54.75,54.75,54.67,54.71,44228.0,48.9102,48.9102,48.8387,48.8745,44228.0
2021-08-24 14:45:00,54.71,54.73,54.69,54.72,30622.0,48.8745,48.8923,48.8566,48.8834,30622.0
2021-08-24 14:50:00,54.71,54.72,54.67,54.7,38967.0,48.8745,48.8834,48.8387,48.8655,38967.0
2021-08-24 14:55:00,54.71,54.71,54.61,54.65,42207.0,48.8745,48.8745,48.7851,48.8209,42207.0
2021-08-24 15:00:00,54.66,54.66,54.61,54.62,30306.0,48.8298,48.8298,48.7851,48.7941,30306.0
2021-08-24 15:05:00,54.63,54.64,54.58,54.58,45697.0,48.803,48.8119,48.7583,48.7583,45697.0
2021-08-24 15:10:00,54.58,54.6,54.56,54.59,37646.0,48.7583,48.7762,48.7405,48.7673,37646.0
2021-08-24 15:15:00,54.58,54.66,54.58,54.65,39492.0,48.7583,48.8298,48.7583,48.8209,39492.0
2021-08-24 15:20:00,54.65,54.68,54.64,54.66,53812.0,48.8209,48.8477,48.8119,48.8298,53812.0
2021-08-24 15:25:00,54.66,54.67,54.63,54.63,24926.0,48.8298,48.8387,48.803,48.803,24926.0
2021-08-24 15:30:00,54.62,54.62,54.54,54.57,40369.0,48.7941,48.7941,48.7226,48.7494,40369.0
2021-08-24 15:35:00,54.56,54.57,54.49,54.5,24485.0,48.7405,48.7494,48.6779,48.6868,24485.0
2021-08-24 15:40:00,54.5,54.53,54.48,54.52,25974.0,48.6868,48.7137,48.669,48.7047,25974.0
2021-08-24 15:45:00,54.53,54.55,54.51,54.52,39763.0,48.7137,48.7315,48.6958,48.7047,39763.0
2021-08-24 15:50:00,54.52,54.52,54.47,54.48,66320.0,48.7047,48.7047,48.66,48.669,66320.0
2021-08-24 15:55:00,54.49,54.55,54.46,54.53,192324.0,48.6779,48.7315,48.6511,48.7137,192324.0
2021-08-25 09:30:00,54.7,54.84,54.53,54.83,164169.0,48.8655,48.9906,48.7137,48.9817,164169.0
2021-08-25 09:35:00,54.83,54.83,54.69,54.76,98549.0,48.9817,48.9817,48.8566,48.9191,98549.0
2021-08-25 09:40:00,54.76,54.85,54.73,54.78,78578.0,48.9191,48.9995,48.8923,48.937,78578.0
2021-08-25 09:45:00,54.78,54.93,54.75,54.93,86662.0,48.937,49.071,48.9102,49.071,86662.0
2021-08-25 09:50:00,54.94,55.03,54.87,55.02,110839.0,49.0799,49.1603,49.0174,49.1514,110839.0
2021-08-25 09:55:00,55.01,55.18,54.99,55.16,34963.0,49.1425,49.2943,49.1246,49.2765,34963.0
2021-08-25 10:00:00,55.16,55.22,55.14,55.19,63116.0,49.2765,49.3301,49.2586,49.3033,63116.0
2021-08-25 10:05:00,55.2,55.31,55.15,55.3,54417.0,49.3122,49.4105,49.2675,49.4015,54417.0
2021-08-25 10:10:00,55.31,55.39,55.27,55.38,69854.0,49.4105,49.4819,49.3747,49.473,69854.0
2021-08-25 10:15:00,55.38,55.38,55.28,55.3,63922.0,49.473,49.473,49.3837,49.4015,63922.0
2021-08-25 10:20:00,55.3,55.36,55.27,55.34,50569.0,49.4015,49.4551,49.3747,49.4373,50569.0
2021-08-25 10:25:00,55.34,55.43,55.34,55.41,74300.0,49.4373,49.5177,49.4373,49.4998,74300.0
2021-08-25 10:30:00,55.4,55.48,55.38,55.43,38894.0,49.4909,49.5623,49.473,49.5177,38894.0
2021-08-25 10:35:00,55.44,55.59,55.42,55.57,56061.0,49.5266,49.6606,49.5087,49.6427,56061.0
2021-08-25 10:40:00,55.57,55.59,55.52,55.55,16360.0,49.6427,49.6606,49.5981,49.6249,16360.0
2021-08-25 10:45:00,55.56,55.56,55.48,55.52,41825.0,49.6338,49.6338,49.5623,49.5981,41825.0
2021-08-25 10:50:00,55.52,55.58,55.48,55.55,37723.0,49.5981,49.6517,49.5623,49.6249,37723.0
2021-08-25 10:55:00,55.54,55.55,55.48,55.5,39969.0,49.6159,49.6249,49.5623,49.5802,39969.0
2021-08-25 11:00:00,55.51,55.51,55.41,55.48,31231.0,49.5891,49.5891,49.4998,49.5623,31231.0
2021-08-25 11:05:00,55.49,55.54,55.45,55.53,51069.0,49.5713,49.6159,49.5355,49.607,51069.0
2021-08-25 11:10:00,55.54,55.68,55.54,55.62,51838.0,49.6159,49.741,49.6159,49.6874,51838.0
2021-08-25 11:15:00,55.62,55.62,55.49,55.58,55678.0,49.6874,49.6874,49.5713,49.6517,55678.0
2021-08-25 11:20:00,55.57,55.65,55.53,55.64,35201.0,49.6427,49.7142,49.607,49.7053,35201.0
2021-08-25 11:25:00,55.64,55.7,55.64,55.68,29405.0,49.7053,49.7589,49.7053,49.741,29405.0
2021-08-25 11:30:00,55.69,55.69,55.63,55.67,47044.0,49.7499,49.7499,49.6963,49.7321,47044.0
2021-08-25 11:35:00,55.67,55.76,55.67,55.76,23849.0,49.7321,49.8125,49.7321,49.8125,23849.0
2021-08-25 11:40:00,55.76,55.78,55.73,55.78,37996.0,49.8125,49.8303,49.7857,49.8303,37996.0
2021-08-25 11:45:00,55.78,55.82,55.76,55.78,43228.0,49.8303,49.8661,49.8125,49.8303,43228.0
2021-08-25 11:50:00,55.78,55.86,55.78,55.83,31440.0,49.8303,49.9018,49.8303,49.875,31440.0
2021-08-25 11:55:00,55.84,55.95,55.83,55.9,50777.0,49.8839,49.9822,49.875,49.9375,50777.0
2021-08-25 12:00:00,55.91,55.96,55.9,55.92,39875.0,49.9465,49.9911,49.9375,49.9554,39875.0
2021-08-25 12:05:00,55.93,55.93,55.86,55.87,41391.0,49.9643,49.9643,49.9018,49.9107,41391.0
2021-08-25 12:10:00,55.87,55.93,55.87,55.93,32175.0,49.9107,49.9643,49.9107,49.9643,32175.0
2021-08-25 12:15:00,55.93,55.96,55.9,55.96,35531.0,49.9643,49.9911,49.9375,49.9911,35531.0
2021-08-25 12:20:00,55.95,55.97,55.92,55.94,35308.0,49.9822,50.0001,49.9554,49.9733,35308.0
2021-08-25 12:25:00,55.93,55.94,55.84,55.88,43550.0,49.9643,49.9733,49.8839,49.9197,43550.0
2021-08-25 12:30:00,55.89,55.9,55.83,55.84,25622.0,49.9286,49.9375,49.875,49.8839,25622.0
2021-08-25 12:35:00,55.86,55.87,55.81,55.81,24161.0,49.9018,49.9107,49.8571,49.8571,24161.0
2021-08-25 12:40:00,55.81,55.82,55.77,55.79,35179.0,49.8571,49.8661,49.8214,49.8393,35179.0
2021-08-25 12:45:00,55.79,55.8,55.73,55.79,30650.0,49.8393,49.8482,49.7857,49.8393,30650.0
2021-08-25 12:50:00,55.79,55.86,55.78,55.85,27472.0,49.8393,49.9018,49.8303,49.8929,27472.0
2021-08-25 12:55:00,55.86,55.87,55.81,55.83,32290.0,49.9018,49.9107,49.8571,49.875,32290.0
2021-08-25 13:00:00,55.84,55.86,55.75,55.77,42008.0,49.8839,49.9018,49.8035,49.8214,42008.0
2021-08-25 13:05:00,55.77,55.87,55.77,55.87,27835.0,49.8214,49.9107,49.8214,49.9107,27835.0
2021-08-25 13:10:00,55.88,55.91,55.85,55.87,43839.0,49.9197,49.9465,49.8929,49.9107,43839.0
2021-08-25 13:15:00,55.87,55.91,55.85,55.89,35613.0,49.9107,49.9465,49.8929,49.9286,35613.0
2021-08-25 13:20:00,55.89,55.92,55.86,55.86,24176.0,49.9286,49.9554,49.9018,49.9018,24176.0
2021-08-25 13:25:00,55.86,55.87,55.81,55.81,22161.0,49.9018,49.9107,49.8571,49.8571,22161.0
2021-08-25 13:30:00,55.81,55.85,55.8,55.84,18165.0,49.8571,49.8929,49.8482,49.8839,18165.0
2021-08-25 13:35:00,55.84,55.88,55.82,55.84,45815.0,49.8839,49.9197,49.8661,49.8839,45815.0
2021-08-25 13:40:00,55.85,55.88,55.82,55.87,32494.0,49.8929,49.9197,49.8661,49.9107,32494.0
2021-08-25 13:45:00,55.87,55.89,55.84,55.89,22456.0,49.9107,49.9286,49.8839,49.9286,22456.0
2021-08-25 13:50:00,55.89,55.89,55.84,55.88,18198.0,49.9286,49.9286,49.8839,49.9197,18198.0
2021-08-25 13:55:00,55.89,55.92,55.87,55.88,41021.0,49.9286,49.9554,49.9107,49.9197,41021.0
2021-08-25 14:00:00,55.88,55.92,55.86,55.89,38681.0,49.9197,49.9554,49.9018,49.9286,38681.0
2021-08-25 14:05:00,55.9,55.91,55.87,55.89,48795.0,49.9375,49.9465,49.9107,49.9286,48795.0
2021-08-25 14:10:00,55.89,55.9,55.8,55.8,25246.0,49.9286,49.9375,49.8482,49.8482,25246.0
2021-08-25 14:15:00,55.8,55.8,55.73,55.76,28087.0,49.8482,49.8482,49.7857,49.8125,28087.0
2021-08-25 14:20:00,55.76,55.78,55.69,55.71,24720.0,49.8125,49.8303,49.7499,49.7678,24720.0
2021-08-25 14:25:00,55.7,55.76,55.7,55.76,42407.0,49.7589,49.8125,49.7589,49.8125,42407.0
2021-08-25 14:30:00,55.75,55.75,55.69,55.7,27939.0,49.8035,49.8035,49.7499,49.7589,27939.0
2021-08-25 14:35:00,55.7,55.7,55.66,55.68,29242.0,49.7589,49.7589,49.7231,49.741,29242.0
2021-08-25 14:40:00,55.68,55.69,55.64,55.67,28490.0,49.741,49.7499,49.7053,49.7321,28490.0
2021-08-25 14:45:00,55.67,55.68,55.62,55.64,28202.0,49.7321,49.741,49.6874,49.7053,28202.0
2021-08-25 14:50:00,55.64,55.68,55.63,55.68,29105.0,49.7053,49.741,49.6963,49.741,29105.0
2021-08-25 14:55:00,55.68,55.75,55.67,55.75,30306.0,49.741,49.8035,49.7321,49.8035,30306.0
2021-08-25 15:00:00,55.74,55.74,55.7,55.7,36094.0,49.7946,49.7946,49.7589,49.7589,36094.0
2021-08-25 15:05:00,55.71,55.71,55.68,55.69,26678.0,49.7678,49.7678,49.741,49.7499,26678.0
2021-08-25 15:10:00,55.69,55.69,55.63,55.64,39178.0,49.7499,49.7499,49.6963,49.7053,39178.0
2021-08-25 15:15:00,55.64,55.65,55.6,55.6,28006.0,49.7053,49.7142,49.6695,49.6695,28006.0
2021-08-25 15:20:00,55.61,55.62,55.55,55.61,35537.0,49.6785,49.6874,49.6249,49.6785,35537.0
2021-08-25 15:25:00,55.6,55.64,55.57,55.59,37713.0,49.6695,49.7053,49.6427,49.6606,37713.0
2021-08-25 15:30:00,55.6,55.61,55.58,55.59,29418.0,49.6695,49.6785,49.6517,49.6606,29418.0
2021-08-25 15:35:00,55.59,55.6,55.55,55.57,23658.0,49.6606,49.6695,49.6249,49.6427,23658.0
2021-08-25 15:40:00,55.56,55.59,55.52,55.55,46933.0,49.6338,49.6606,49.5981,49.6249,46933.0
2021-08-25 15:45:00,55.55,55.58,55.49,55.49,34195.0,49.6249,49.6517,49.5713,49.5713,34195.0
2021-08-25 15:50:00,55.49,55.54,55.47,55.53,109792.0,49.5713,49.6159,49.5534,49.607,109792.0
2021-08-25 15:55:00,55.54,55.59,55.52,55.56,152357.0,49.6159,49.6606,49.5981,49.6338,152357.0
2021-08-26 09:30:00,55.56,55.63,55.4,55.59,99238.0,49.6338,49.6963,49.4909,49.6606,99238.0
2021-08-26 09:35:00,55.58,55.7,55.51,55.63,48985.0,49.6517,49.7589,49.5891,49.6963,48985.0
2021-08-26 09:40:00,55.64,55.7,55.59,55.69,73936.0,49.7053,49.7589,49.6606,49.7499,73936.0
2021-08-26 09:45:00,55.68,55.77,55.64,55.77,26271.0,49.741,49.8214,49.7053,49.8214,26271.0
2021-08-26 09:50:00,55.77,55.79,55.65,55.75,37232.0,49.8214,49.8393,49.7142,49.8035,37232.0
2021-08-26 09:55:00,55.75,55.81,55.72,55.79,29631.0,49.8035,49.8571,49.7767,49.8393,29631.0
2021-08-26 10:00:00,55.79,55.84,55.71,55.76,33757.0,49.8393,49.8839,49.7678,49.8125,33757.0
2021-08-26 10:05:00,55.76,55.8,55.64,55.7,56007.0,49.8125,49.8482,49.7053,49.7589,56007.0
2021-08-26 10:10:00,55.69,55.8,55.69,55.8,50193.0,49.7499,49.8482,49.7499,49.8482,50193.0
2021-08-26 10:15:00,55.8,55.86,55.76,55.79,57151.0,49.8482,49.9018,49.8125,49.8393,57151.0
2021-08-26 10:20:00,55.79,55.88,55.78,55.86,37917.0,49.8393,49.9197,49.8303,49.9018,37917.0
2021-08-26 10:25:00,55.86,55.88,55.58,55.77,62347.0,49.9018,49.9197,49.6517,49.8214,62347.0
2021-08-26 10:30:00,55.76,55.77,55.65,55.69,29285.0,49.8125,49.8214,49.7142,49.7499,29285.0
2021-08-26 10:35:00,55.67,55.7,55.62,55.67,37833.0,49.7321,49.7589,49.6874,49.7321,37833.0
2021-08-26 10:40:00,55.67,55.67,55.57,55.59,39164.0,49.7321,49.7321,49.6427,49.6606,39164.0
2021-08-26 10:45:00,55.58,55.61,55.47,55.47,88595.0,49.6517,49.6785,49.5534,49.5534,88595.0
2021-08-26 10:50:00,55.48,55.53,55.45,55.5,43400.0,49.5623,49.607,49.5355,49.5802,43400.0
2021-08-26 10:55:00,55.5,55.57,55.47,55.51,27308.0,49.5802,49.6427,49.5534,49.5891,27308.0
2021-08-26 11:00:00,55.51,55.61,55.49,55.57,43169.0,49.5891,49.6785,49.5713,49.6427,43169.0
2021-08-26 11:05:00,55.57,55.62,55.52,55.61,43186.0,49.6427,49.6874,49.5981,49.6785,43186.0
2021-08-26 11:10:00,55.61,55.68,55.6,55.62,19768.0,49.6785,49.741,49.6695,49.6874,19768.0
2021-08-26 11:15:00,55.63,55.65,55.59,55.65,90173.0,49.6963,49.7142,49.6606,49.7142,90173.0
2021-08-26 11:20:00,55.66,55.69,55.61,55.63,166687.0,49.7231,49.7499,49.6785,49.6963,166687.0
2021-08-26 11:25:00,55.63,55.67,55.58,55.62,98524.0,49.6963,49.7321,49.6517,49.6874,98524.0
2021-08-26 11:30:00,55.62,55.62,55.56,55.57,24594.0,49.6874,49.6874,49.6338,49.6427,24594.0
2021-08-26 11:35:00,55.57,55.64,55.51,55.62,25227.0,49.6427,49.7053,49.5891,49.6874,25227.0
2021-08-26 11:40:00,55.62,55.68,55.61,55.65,24157.0,49.6874,49.741,49.6785,49.7142,24157.0
2021-08-26 11:45:00,55.66,55.7,55.65,55.7,20730.0,49.7231,49.7589,49.7142,49.7589,20730.0
2021-08-26 11:50:00,55.69,55.71,55.65,55.66,11330.0,49.7499,49.7678,49.7142,49.7231,11330.0
2021-08-26 11:55:00,55.66,55.69,55.64,55.66,19406.0,49.7231,49.7499,49.7053,49.7231,19406.0
2021-08-26 12:00:00,55.67,55.71,55.66,55.68,28291.0,49.7321,49.7678,49.7231,49.741,28291.0
2021-08-26 12:05:00,55.68,55.7,55.6,55.62,48108.0,49.741,49.7589,49.6695,49.6874,48108.0
2021-08-26 12:10:00,55.61,55.66,55.61,55.66,23159.0,49.6785,49.7231,49.6785,49.7231,23159.0
2021-08-26 12:15:00,55.66,55.71,55.65,55.68,31457.0,49.7231,49.7678,49.7142,49.741,31457.0
2021-08-26 12:20:00,55.68,55.72,55.65,55.71,22338.0,49.741,49.7767,49.7142,49.7678,22338.0
2021-08-26 12:25:00,55.71,55.75,55.7,55.74,19246.0,49.7678,49.8035,49.7589,49.7946,19246.0
2021-08-26 12:30:00,55.75,55.77,55.73,55.77,34576.0,49.8035,49.8214,49.7857,49.8214,34576.0
2021-08-26 12:35:00,55.78,55.8,55.72,55.73,39593.0,49.8303,49.8482,49.7767,49.7857,39593.0
2021-08-26 12:40:00,55.73,55.73,55.56,55.6,60166.0,49.7857,49.7857,49.6338,49.6695,60166.0
2021-08-26 12:45:00,55.6,55.63,55.58,55.6,47125.0,49.6695,49.6963,49.6517,49.6695,47125.0
2021-08-26 12:50:00,55.61,55.65,55.57,55.58,54830.0,49.6785,49.7142,49.6427,49.6517,54830.0
2021-08-26 12:55:00,55.58,55.58,55.51,55.53,46688.0,49.6517,49.6517,49.5891,49.607,46688.0
2021-08-26 13:00:00,55.53,55.58,55.52,55.57,44339.0,49.607,49.6517,49.5981,49.6427,44339.0
2021-08-26 13:05:00,55.56,55.6,55.55,55.59,42761.0,49.6338,49.6695,49.6249,49.6606,42761.0
2021-08-26 13:10:00,55.59,55.63,55.58,55.63,30408.0,49.6606,49.6963,49.6517,49.6963,30408.0
2021-08-26 13:15:00,55.62,55.66,55.62,55.63,52079.0,49.6874,49.7231,49.6874,49.6963,52079.0
2021-08-26 13:20:00,55.63,55.64,55.53,55.54,39938.0,49.6963,49.7053,49.607,49.6159,39938.0
2021-08-26 13:25:00,55.54,55.59,55.53,55.57,30931.0,49.6159,49.6606,49.607,49.6427,30931.0
2021-08-26 13:30:00,55.57,55.62,55.57,55.61,22802.0,49.6427,49.6874,49.6427,49.6785,22802.0
2021-08-26 13:35:00,55.6,55.64,55.59,55.64,40762.0,49.6695,49.7053,49.6606,49.7053,40762.0
2021-08-26 13:40:00,55.64,55.69,55.61,55.69,29079.0,49.7053,49.7499,49.6785,49.7499,29079.0
2021-08-26 13:45:00,55.7,55.7,55.64,55.64,18603.0,49.7589,49.7589,49.7053,49.7053,18603.0
2021-08-26 13:50:00,55.64,55.67,55.64,55.66,25710.0,49.7053,49.7321,49.7053,49.7231,25710.0
2021-08-26 13:55:00,55.66,55.74,55.66,55.69,25399.0,49.7231,49.7946,49.7231,49.7499,25399.0
2021-08-26 14:00:00,55.69,55.69,55.63,55.64,36291.0,49.7499,49.7499,49.6963,49.7053,36291.0
2021-08-26 14:05:00,55.65,55.65,55.57,55.58,34487.0,49.7142,49.7142,49.6427,49.6517,34487.0
2021-08-26 14:10:00,55.57,55.62,55.57,55.61,50196.0,49.6427,49.6874,49.6427,49.6785,50196.0
2021-08-26 14:15:00,55.61,55.64,55.6,55.62,26501.0,49.6785,49.7053,49.6695,49.6874,26501.0
2021-08-26 14:20:00,55.62,55.67,55.61,55.66,34318.0,49.6874,49.7321,49.6785,49.7231,34318.0
2021-08-26 14:25:00,55.66,55.68,55.6,55.61,30107.0,49.7231,49.741,49.6695,49.6785,30107.0
2021-08-26 14:30:00,55.61,55.63,55.59,55.62,43272.0,49.6785,49.6963,49.6606,49.6874,43272.0
2021-08-26 14:35:00,55.63,55.67,55.61,55.65,40380.0,49.6963,49.7321,49.6785,49.7142,40380.0
2021-08-26 14:40:00,55.65,55.66,55.59,55.62,30073.0,49.7142,49.7231,49.6606,49.6874,30073.0
2021-08-26 14:45:00,55.62,55.63,55.55,55.57,31547.0,49.6874,49.6963,49.6249,49.6427,31547.0
2021-08-26 14:50:00,55.57,55.67,55.56,55.66,41650.0,49.6427,49.7321,49.6338,49.7231,41650.0
2021-08-26 14:55:00,55.66,55.67,55.6,55.63,34465.0,49.7231,49.7321,49.6695,49.6963,34465.0
2021-08-26 15:00:00,55.62,55.63,55.56,55.6,36059.0,49.6874,49.6963,49.6338,49.6695,36059.0
2021-08-26 15:05:00,55.6,55.63,55.59,55.62,29687.0,49.6695,49.6963,49.6606,49.6874,29687.0
2021-08-26 15:10:00,55.62,55.62,55.51,55.53,46825.0,49.6874,49.6874,49.5891,49.607,46825.0
2021-08-26 15:15:00,55.52,55.59,55.45,55.59,45862.0,49.5981,49.6606,49.5355,49.6606,45862.0
2021-08-26 15:20:00,55.6,55.6,55.55,55.56,23380.0,49.6695,49.6695,49.6249,49.6338,23380.0
2021-08-26 15:25:00,55.55,55.55,55.48,55.51,29954.0,49.6249,49.6249,49.5623,49.5891,29954.0
2021-08-26 15:30:00,55.5,55.54,55.5,55.51,39195.0,49.5802,49.6159,49.5802,49.5891,39195.0
2021-08-26 15:35:00,55.52,55.56,55.44,55.47,56422.0,49.5981,49.6338,49.5266,49.5534,56422.0
2021-08-26 15:40:00,55.47,55.53,55.44,55.45,36661.0,49.5534,49.607,49.5266,49.5355,36661.0
2021-08-26 15:45:00,55.45,55.47,55.41,55.45,49131.0,49.5355,49.5534,49.4998,49.5355,49131.0
2021-08-26 15:50:00,55.44,55.5,55.44,55.48,72388.0,49.5266,49.5802,49.5266,49.5623,72388.0
2021-08-26 15:55:00,55.48,55.51,55.43,55.47,116377.0,49.5623,49.5891,49.5177,49.5534,116377.0
2021-08-27 09:30:00,55.49,55.71,55.4,55.71,49409.0,49.5713,49.7678,49.4909,49.7678,49409.0
2021-08-27 09:35:00,55.7,55.88,55.65,55.86,31003.0,49.7589,49.9197,49.7142,49.9018,31003.0
2021-08-27 09:40:00,55.87,55.94,55.84,55.89,46406.0,49.9107,49.9733,49.8839,49.9286,46406.0
2021-08-27 09:45:00,55.9,55.99,55.89,55.93,59061.0,49.9375,50.0179,49.9286,49.9643,59061.0
2021-08-27 09:50:00,55.91,55.99,55.9,55.96,29551.0,49.9465,50.0179,49.9375,49.9911,29551.0
2021-08-27 09:55:00,55.97,56.02,55.95,56.0,35291.0,50.0001,50.0447,49.9822,50.0269,35291.0
2021-08-27 10:00:00,56.01,56.03,55.89,56.02,75766.0,50.0358,50.0537,49.9286,50.0447,75766.0
2021-08-27 10:05:00,56.03,56.07,55.92,55.92,34646.0,50.0537,50.0894,49.9554,49.9554,34646.0
2021-08-27 10:10:00,55.93,56.05,55.92,55.97,64718.0,49.9643,50.0715,49.9554,50.0001,64718.0
2021-08-27 10:15:00,55.97,55.97,55.9,55.95,52380.0,50.0001,50.0001,49.9375,49.9822,52380.0
2021-08-27 10:20:00,55.95,56.02,55.94,56.01,48074.0,49.9822,50.0447,49.9733,50.0358,48074.0
2021-08-27 10:25:00,56.03,56.04,55.95,56.01,23347.0,50.0537,50.0626,49.9822,50.0358,23347.0
2021-08-27 10:30:00,56.02,56.05,56.0,56.03,23251.0,50.0447,50.0715,50.0269,50.0537,23251.0
2021-08-27 10:35:00,56.02,56.06,56.02,56.04,29336.0,50.0447,50.0805,50.0447,50.0626,29336.0
2021-08-27 10:40:00,56.04,56.07,55.94,55.95,84583.0,50.0626,50.0894,49.9733,49.9822,84583.0
2021-08-27 10:45:00,55.94,55.99,55.92,55.96,82309.0,49.9733,50.0179,49.9554,49.9911,82309.0
2021-08-27 10:50:00,55.96,56.03,55.93,56.03,77133.0,49.9911,50.0537,49.9643,50.0537,77133.0
2021-08-27 10:55:00,56.04,56.05,55.99,56.03,49116.0,50.0626,50.0715,50.0179,50.0537,49116.0
2021-08-27 11:00:00,56.04,56.05,56.03,56.03,57099.0,50.0626,50.0715,50.0537,50.0537,57099.0
2021-08-27 11:05:00,56.03,56.05,56.01,56.05,52854.0,50.0537,50.0715,50.0358,50.0715,52854.0
2021-08-27 11:10:00,56.06,56.06,55.97,56.0,19964.0,50.0805,50.0805,50.0001,50.0269,19964.0
2021-08-27 11:15:00,56.0,56.04,56.0,56.01,47105.0,50.0269,50.0626,50.0269,50.0358,47105.0
2021-08-27 11:20:00,56.01,56.03,55.96,55.99,41656.0,50.0358,50.0537,49.9911,50.0179,41656.0
2021-08-27 11:25:00,56.0,56.03,55.95,55.99,38390.0,50.0269,50.0537,49.9822,50.0179,38390.0
2021-08-27 11:30:00,55.99,56.01,55.96,56.0,30281.0,50.0179,50.0358,49.9911,50.0269,30281.0
2021-08-27 11:35:00,56.0,56.06,56.0,56.04,14879.0,50.0269,50.0805,50.0269,50.0626,14879.0
2021-08-27 11:40:00,56.05,56.07,56.01,56.02,31954.0,50.0715,50.0894,50.0358,50.0447,31954.0
2021-08-27 11:45:00,56.02,56.05,56.01,56.01,30472.0,50.0447,50.0715,50.0358,50.0358,30472.0
2021-08-27 11:50:00,56.01,56.08,56.01,56.08,25833.0,50.0358,50.0983,50.0358,50.0983,25833.0
2021-08-27 11:55:00,56.08,56.13,56.07,56.13,17183.0,50.0983,50.143,50.0894,50.143,17183.0
2021-08-27 12:00:00,56.13,56.15,56.08,56.08,14343.0,50.143,50.1609,50.0983,50.0983,14343.0
2021-08-27 12:05:00,56.09,56.13,56.07,56.12,19003.0,50.1073,50.143,50.0894,50.1341,19003.0
2021-08-27 12:10:00,56.12,56.17,56.11,56.15,21264.0,50.1341,50.1787,50.1251,50.1609,21264.0
2021-08-27 12:15:00,56.16,56.16,56.11,56.12,17475.0,50.1698,50.1698,50.1251,50.1341,17475.0
2021-08-27 12:20:00,56.12,56.17,56.11,56.16,13612.0,50.1341,50.1787,50.1251,50.1698,13612.0
2021-08-27 12:25:00,56.17,56.21,56.15,56.21,11218.0,50.1787,50.2145,50.1609,50.2145,11218.0
2021-08-27 12:30:00,56.2,56.23,56.19,56.23,27183.0,50.2055,50.2323,50.1966,50.2323,27183.0
2021-08-27 12:35:00,56.23,56.25,56.16,56.19,28515.0,50.2323,50.2502,50.1698,50.1966,28515.0
2021-08-27 12:40:00,56.2,56.2,56.16,56.16,23143.0,50.2055,50.2055,50.1698,50.1698,23143.0
2021-08-27 12:45:00,56.15,56.26,56.15,56.25,32332.0,50.1609,50.2591,50.1609,50.2502,32332.0
2021-08-27 12:50:00,56.25,56.31,56.24,56.3,35517.0,50.2502,50.3038,50.2413,50.2949,35517.0
2021-08-27 12:55:00,56.31,56.32,56.28,56.29,25054.0,50.3038,50.3127,50.277,50.2859,25054.0
2021-08-27 13:00:00,56.29,56.33,56.27,56.3,19089.0,50.2859,50.3217,50.2681,50.2949,19089.0
2021-08-27 13:05:00,56.31,56.38,56.31,56.38,57556.0,50.3038,50.3663,50.3038,50.3663,57556.0
2021-08-27 13:10:00,56.37,56.37,56.33,56.36,43284.0,50.3574,50.3574,50.3217,50.3485,43284.0
2021-08-27 13:15:00,56.37,56.39,56.35,56.36,34859.0,50.3574,50.3753,50.3395,50.3485,34859.0
2021-08-27 13:20:00,56.35,56.41,56.35,56.39,30744.0,50.3395,50.3931,50.3395,50.3753,30744.0
2021-08-27 13:25:00,56.4,56.41,56.38,56.38,31007.0,50.3842,50.3931,50.3663,50.3663,31007.0
2021-08-27 13:30:00,56.38,56.4,56.37,56.37,34912.0,50.3663,50.3842,50.3574,50.3574,34912.0
2021-08-27 13:35:00,56.38,56.4,56.37,56.38,35262.0,50.3663,50.3842,50.3574,50.3663,35262.0
2021-08-27 13:40:00,56.39,56.41,56.35,56.37,66924.0,50.3753,50.3931,50.3395,50.3574,66924.0
2021-08-27 13:45:00,56.37,56.44,56.37,56.43,35170.0,50.3574,50.4199,50.3574,50.411,35170.0
2021-08-27 13:50:00,56.43,56.43,56.37,56.43,35105.0,50.411,50.411,50.3574,50.411,35105.0
2021-08-27 13:55:00,56.42,56.45,56.42,56.45,29067.0,50.4021,50.4289,50.4021,50.4289,29067.0
2021-08-27 14:00:00,56.45,56.46,56.38,56.39,45914.0,50.4289,50.4378,50.3663,50.3753,45914.0
2021-08-27 14:05:00,56.4,56.44,56.39,56.43,42352.0,50.3842,50.4199,50.3753,50.411,42352.0
2021-08-27 14:10:00,56.43,56.45,56.42,56.43,36530.0,50.411,50.4289,50.4021,50.411,36530.0
2021-08-27 14:15:00,56.43,56.44,56.41,56.44,19692.0,50.411,50.4199,50.3931,50.4199,19692.0
2021-08-27 14:20:00,56.44,56.46,56.41,56.45,44602.0,50.4199,50.4378,50.3931,50.4289,44602.0
2021-08-27 14:25:00,56.45,56.48,56.44,56.45,50296.0,50.4289,50.4557,50.4199,50.4289,50296.0
2021-08-27 14:30:00,56.46,56.5,56.4,56.42,64009.0,50.4378,50.4735,50.3842,50.4021,64009.0
2021-08-27 14:35:00,56.42,56.42,56.39,56.42,34453.0,50.4021,50.4021,50.3753,50.4021,34453.0
2021-08-27 14:40:00,56.41,56.43,56.35,56.37,32191.0,50.3931,50.411,50.3395,50.3574,32191.0
2021-08-27 14:45:00,56.36,56.38,56.34,56.37,19104.0,50.3485,50.3663,50.3306,50.3574,19104.0
2021-08-27 14:50:00,56.37,56.41,56.37,56.4,29407.0,50.3574,50.3931,50.3574,50.3842,29407.0
2021-08-27 14:55:00,56.4,56.45,56.4,56.44,34479.0,50.3842,50.4289,50.3842,50.4199,34479.0
2021-08-27 15:00:00,56.45,56.45,56.34,56.41,46872.0,50.4289,50.4289,50.3306,50.3931,46872.0
2021-08-27 15:05:00,56.41,56.45,56.39,56.44,41890.0,50.3931,50.4289,50.3753,50.4199,41890.0
2021-08-27 15:10:00,56.45,56.48,56.42,56.44,56092.0,50.4289,50.4557,50.4021,50.4199,56092.0
2021-08-27 15:15:00,56.44,56.47,56.43,56.46,54056.0,50.4199,50.4467,50.411,50.4378,54056.0
2021-08-27 15:20:00,56.47,56.5,56.43,56.44,40079.0,50.4467,50.4735,50.411,50.4199,40079.0
2021-08-27 15:25:00,56.45,56.48,56.42,56.43,46204.0,50.4289,50.4557,50.4021,50.411,46204.0
2021-08-27 15:30:00,56.43,56.45,56.35,56.39,47520.0,50.411,50.4289,50.3395,50.3753,47520.0
2021-08-27 15:35:00,56.39,56.43,56.38,56.41,37059.0,50.3753,50.411,50.3663,50.3931,37059.0
2021-08-27 15:40:00,56.41,56.43,56.36,56.43,42667.0,50.3931,50.411,50.3485,50.411,42667.0
2021-08-27 15:45:00,56.43,56.46,56.4,56.4,57991.0,50.411,50.4378,50.3842,50.3842,57991.0
2021-08-27 15:50:00,56.4,56.44,56.37,56.38,99274.0,50.3842,50.4199,50.3574,50.3663,99274.0
2021-08-27 15:55:00,56.38,56.45,56.33,56.4,228521.0,50.3663,50.4289,50.3217,50.3842,228521.0
2021-08-30 09:30:00,56.6,56.64,56.12,56.13,53720.0,50.5629,50.5986,50.1341,50.143,53720.0
2021-08-30 09:35:00,56.14,56.14,55.74,55.74,69727.0,50.1519,50.1519,49.7946,49.7946,69727.0
2021-08-30 09:40:00,55.74,55.76,55.63,55.67,33992.0,49.7946,49.8125,49.6963,49.7321,33992.0
2021-08-30 09:45:00,55.66,55.75,55.6,55.6,28347.0,49.7231,49.8035,49.6695,49.6695,28347.0
2021-08-30 09:50:00,55.59,55.7,55.58,55.64,22604.0,49.6606,49.7589,49.6517,49.7053,22604.0
2021-08-30 09:55:00,55.63,55.65,55.57,55.57,16533.0,49.6963,49.7142,49.6427,49.6427,16533.0
2021-08-30 10:00:00,55.56,55.57,55.38,55.38,43841.0,49.6338,49.6427,49.473,49.473,43841.0
2021-08-30 10:05:00,55.37,55.48,55.34,55.43,49353.0,49.4641,49.5623,49.4373,49.5177,49353.0
2021-08-30 10:10:00,55.43,55.46,55.31,55.41,30180.0,49.5177,49.5445,49.4105,49.4998,30180.0
2021-08-30 10:15:00,55.4,55.54,55.38,55.54,20730.0,49.4909,49.6159,49.473,49.6159,20730.0
2021-08-30 10:20:00,55.53,55.62,55.48,55.62,15230.0,49.607,49.6874,49.5623,49.6874,15230.0
2021-08-30 10:25:00,55.61,55.62,55.56,55.6,9204.0,49.6785,49.6874,49.6338,49.6695,9204.0
2021-08-30 10:30:00,55.6,55.62,55.52,55.61,9415.0,49.6695,49.6874,49.5981,49.6785,9415.0
2021-08-30 10:35:00,55.6,55.65,55.57,55.65,12493.0,49.6695,49.7142,49.6427,49.7142,12493.0
2021-08-30 10:40:00,55.65,55.71,55.64,55.71,15013.0,49.7142,49.7678,49.7053,49.7678,15013.0
2021-08-30 10:45:00,55.68,55.7,55.63,55.66,21952.0,49.741,49.7589,49.6963,49.7231,21952.0
2021-08-30 10:50:00,55.66,55.7,55.63,55.67,31965.0,49.7231,49.7589,49.6963,49.7321,31965.0
2021-08-30 10:55:00,55.68,55.72,55.63,55.65,56982.0,49.741,49.7767,49.6963,49.7142,56982.0
2021-08-30 11:00:00,55.65,55.67,55.58,55.62,21162.0,49.7142,49.7321,49.6517,49.6874,21162.0
2021-08-30 11:05:00,55.63,55.71,55.62,55.7,25303.0,49.6963,49.7678,49.6874,49.7589,25303.0
2021-08-30 11:10:00,55.7,55.85,55.68,55.84,29810.0,49.7589,49.8929,49.741,49.8839,29810.0
2021-08-30 11:15:00,55.83,55.84,55.78,55.82,13610.0,49.875,49.8839,49.8303,49.8661,13610.0
2021-08-30 11:20:00,55.8,55.82,55.77,55.79,16185.0,49.8482,49.8661,49.8214,49.8393,16185.0
2021-08-30 11:25:00,55.79,55.82,55.78,55.78,19799.0,49.8393,49.8661,49.8303,49.8303,19799.0
2021-08-30 11:30:00,55.78,55.83,55.78,55.81,14190.0,49.8303,49.875,49.8303,49.8571,14190.0
2021-08-30 11:35:00,55.8,55.8,55.69,55.73,22791.0,49.8482,49.8482,49.7499,49.7857,22791.0
2021-08-30 11:40:00,55.74,55.78,55.71,55.75,6757.0,49.7946,49.8303,49.7678,49.8035,6757.0
2021-08-30 11:45:00,55.76,55.76,55.63,55.68,16276.0,49.8125,49.8125,49.6963,49.741,16276.0
2021-08-30 11:50:00,55.69,55.76,55.69,55.73,11416.0,49.7499,49.8125,49.7499,49.7857,11416.0
2021-08-30 11:55:00,55.73,55.8,55.72,55.79,15875.0,49.7857,49.8482,49.7767,49.8393,15875.0
2021-08-30 12:00:00,55.79,55.85,55.78,55.84,16661.0,49.8393,49.8929,49.8303,49.8839,16661.0
2021-08-30 12:05:00,55.84,55.9,55.82,55.82,15326.0,49.8839,49.9375,49.8661,49.8661,15326.0
2021-08-30 12:10:00,55.81,55.83,55.78,55.82,5634.0,49.8571,49.875,49.8303,49.8661,5634.0
2021-08-30 12:15:00,55.82,55.83,55.74,55.74,6909.0,49.8661,49.875,49.7946,49.7946,6909.0
2021-08-30 12:20:00,55.74,55.76,55.71,55.74,16692.0,49.7946,49.8125,49.7678,49.7946,16692.0
2021-08-30 12:25:00,55.75,55.75,55.7,55.73,8602.0,49.8035,49.8035,49.7589,49.7857,8602.0
2021-08-30 12:30:00,55.73,55.75,55.7,55.71,10275.0,49.7857,49.8035,49.7589,49.7678,10275.0
2021-08-30 12:35:00,55.72,55.72,55.69,55.69,12536.0,49.7767,49.7767,49.7499,49.7499,12536.0
2021-08-30 12:40:00,55.7,55.73,55.68,55.72,11219.0,49.7589,49.7857,49.741,49.7767,11219.0
2021-08-30 12:45:00,55.72,55.72,55.7,55.7,3746.0,49.7767,49.7767,49.7589,49.7589,3746.0
2021-08-30 12:50:00,55.7,55.74,55.65,55.65,17151.0,49.7589,49.7946,49.7142,49.7142,17151.0
2021-08-30 12:55:00,55.66,55.66,55.59,55.63,17127.0,49.7231,49.7231,49.6606,49.6963,17127.0
2021-08-30 13:00:00,55.64,55.68,55.6,55.62,9488.0,49.7053,49.741,49.6695,49.6874,9488.0
2021-08-30 13:05:00,55.62,55.62,55.54,55.54,13475.0,49.6874,49.6874,49.6159,49.6159,13475.0
2021-08-30 13:10:00,55.55,55.61,55.55,55.6,9088.0,49.6249,49.6785,49.6249,49.6695,9088.0
2021-08-30 13:15:00,55.59,55.6,55.56,55.59,10560.0,49.6606,49.6695,49.6338,49.6606,10560.0
2021-08-30 13:20:00,55.58,55.63,55.58,55.63,11689.0,49.6517,49.6963,49.6517,49.6963,11689.0
2021-08-30 13:25:00,55.63,55.65,55.58,55.59,17567.0,49.6963,49.7142,49.6517,49.6606,17567.0
2021-08-30 13:30:00,55.59,55.59,55.51,55.53,11998.0,49.6606,49.6606,49.5891,49.607,11998.0
2021-08-30 13:35:00,55.52,55.61,55.51,55.61,9679.0,49.5981,49.6785,49.5891,49.6785,9679.0
2021-08-30 13:40:00,55.61,55.64,55.6,55.63,8572.0,49.6785,49.7053,49.6695,49.6963,8572.0
2021-08-30 13:45:00,55.63,55.64,55.55,55.55,10268.0,49.6963,49.7053,49.6249,49.6249,10268.0
2021-08-30 13:50:00,55.55,55.58,55.52,55.53,11211.0,49.6249,49.6517,49.5981,49.607,11211.0
2021-08-30 13:55:00,55.54,55.56,55.5,55.53,19276.0,49.6159,49.6338,49.5802,49.607,19276.0
2021-08-30 14:00:00,55.52,55.53,55.47,55.5,8376.0,49.5981,49.607,49.5534,49.5802,8376.0
2021-08-30 14:05:00,55.5,55.54,55.5,55.53,16364.0,49.5802,49.6159,49.5802,49.607,16364.0
2021-08-30 14:10:00,55.52,55.54,55.51,55.51,10880.0,49.5981,49.6159,49.5891,49.5891,10880.0
2021-08-30 14:15:00,55.51,55.56,55.49,55.49,12802.0,49.5891,49.6338,49.5713,49.5713,12802.0
2021-08-30 14:20:00,55.48,55.5,55.45,55.45,12008.0,49.5623,49.5802,49.5355,49.5355,12008.0
2021-08-30 14:25:00,55.45,55.51,55.44,55.51,10672.0,49.5355,49.5891,49.5266,49.5891,10672.0
2021-08-30 14:30:00,55.5,55.51,55.44,55.44,9707.0,49.5802,49.5891,49.5266,49.5266,9707.0
2021-08-30 14:35:00,55.45,55.47,55.42,55.42,15495.0,49.5355,49.5534,49.5087,49.5087,15495.0
2021-08-30 14:40:00,55.42,55.46,55.41,55.43,9384.0,49.5087,49.5445,49.4998,49.5177,9384.0
2021-08-30 14:45:00,55.43,55.46,55.43,55.44,8098.0,49.5177,49.5445,49.5177,49.5266,8098.0
2021-08-30 14:50:00,55.44,55.47,55.43,55.47,13498.0,49.5266,49.5534,49.5177,49.5534,13498.0
2021-08-30 14:55:00,55.47,55.47,55.41,55.41,14623.0,49.5534,49.5534,49.4998,49.4998,14623.0
2021-08-30 15:00:00,55.4,55.46,55.4,55.46,10220.0,49.4909,49.5445,49.4909,49.5445,10220.0
2021-08-30 15:05:00,55.45,55.49,55.44,55.44,19175.0,49.5355,49.5713,49.5266,49.5266,19175.0
2021-08-30 15:10:00,55.44,55.45,55.35,55.37,19030.0,49.5266,49.5355,49.4462,49.4641,19030.0
2021-08-30 15:15:00,55.37,55.38,55.29,55.32,38310.0,49.4641,49.473,49.3926,49.4194,38310.0
2021-08-30 15:20:00,55.32,55.34,55.24,55.26,47365.0,49.4194,49.4373,49.3479,49.3658,47365.0
2021-08-30 15:25:00,55.25,55.37,55.24,55.28,30730.0,49.3569,49.4641,49.3479,49.3837,30730.0
2021-08-30 15:30:00,55.27,55.35,55.26,55.32,29209.0,49.3747,49.4462,49.3658,49.4194,29209.0
2021-08-30 15:35:00,55.32,55.33,55.26,55.3,30291.0,49.4194,49.4283,49.3658,49.4015,30291.0
2021-08-30 15:40:00,55.29,55.31,55.26,55.27,29011.0,49.3926,49.4105,49.3658,49.3747,29011.0
2021-08-30 15:45:00,55.26,55.3,55.23,55.26,47749.0,49.3658,49.4015,49.339,49.3658,47749.0
2021-08-30 15:50:00,55.25,55.26,55.2,55.2,87886.0,49.3569,49.3658,49.3122,49.3122,87886.0
2021-08-30 15:55:00,55.21,55.21,55.15,55.18,149878.0,49.3211,49.3211,49.2675,49.2943,149878.0
2021-08-31 09:30:00,55.29,55.6,55.23,55.46,82781.0,49.3926,49.6695,49.339,49.5445,82781.0
2021-08-31 09:35:00,55.46,55.48,55.25,55.33,51169.0,49.5445,49.5623,49.3569,49.4283,51169.0
2021-08-31 09:40:00,55.34,55.34,55.2,55.2,21335.0,49.4373,49.4373,49.3122,49.3122,21335.0
2021-08-31 09:45:00,55.18,55.21,55.02,55.04,30467.0,49.2943,49.3211,49.1514,49.1693,30467.0
2021-08-31 09:50:00,55.04,55.05,54.89,54.93,16380.0,49.1693,49.1782,49.0353,49.071,16380.0
2021-08-31 09:55:00,54.93,55.08,54.88,54.99,18917.0,49.071,49.205,49.0263,49.1246,18917.0
2021-08-31 10:00:00,55.0,55.14,54.96,55.13,46386.0,49.1335,49.2586,49.0978,49.2497,46386.0
2021-08-31 10:05:00,55.12,55.2,54.99,55.2,28840.0,49.2407,49.3122,49.1246,49.3122,28840.0
2021-08-31 10:10:00,55.21,55.35,55.2,55.35,22056.0,49.3211,49.4462,49.3122,49.4462,22056.0
2021-08-31 10:15:00,55.4,55.4,55.31,55.34,9696.0,49.4909,49.4909,49.4105,49.4373,9696.0
2021-08-31 10:20:00,55.33,55.33,55.18,55.18,19400.0,49.4283,49.4283,49.2943,49.2943,19400.0
2021-08-31 10:25:00,55.13,55.15,55.03,55.14,12185.0,49.2497,49.2675,49.1603,49.2586,12185.0
2021-08-31 10:30:00,55.16,55.25,55.14,55.21,14973.0,49.2765,49.3569,49.2586,49.3211,14973.0
2021-08-31 10:35:00,55.21,55.32,55.18,55.25,26170.0,49.3211,49.4194,49.2943,49.3569,26170.0
2021-08-31 10:40:00,55.27,55.3,55.23,55.3,28158.0,49.3747,49.4015,49.339,49.4015,28158.0
2021-08-31 10:45:00,55.3,55.4,55.27,55.39,23581.0,49.4015,49.4909,49.3747,49.4819,23581.0
2021-08-31 10:50:00,55.39,55.45,55.38,55.41,12219.0,49.4819,49.5355,49.473,49.4998,12219.0
2021-08-31 10:55:00,55.41,55.41,55.28,55.3,22644.0,49.4998,49.4998,49.3837,49.4015,22644.0
2021-08-31 11:00:00,55.3,55.33,55.25,55.3,32513.0,49.4015,49.4283,49.3569,49.4015,32513.0
2021-08-31 11:05:00,55.3,55.36,55.23,55.24,32264.0,49.4015,49.4551,49.339,49.3479,32264.0
2021-08-31 11:10:00,55.24,55.32,55.24,55.31,10467.0,49.3479,49.4194,49.3479,49.4105,10467.0
2021-08-31 11:15:00,55.32,55.44,55.32,55.43,10785.0,49.4194,49.5266,49.4194,49.5177,10785.0
2021-08-31 11:20:00,55.44,55.46,55.38,55.39,12542.0,49.5266,49.5445,49.473,49.4819,12542.0
2021-08-31 11:25:00,55.38,55.39,55.29,55.31,21442.0,49.473,49.4819,49.3926,49.4105,21442.0
2021-08-31 11:30:00,55.31,55.36,55.3,55.31,16452.0,49.4105,49.4551,49.4015,49.4105,16452.0
2021-08-31 11:35:00,55.32,55.35,55.23,55.25,22621.0,49.4194,49.4462,49.339,49.3569,22621.0
2021-08-31 11:40:00,55.26,55.31,55.25,55.3,49488.0,49.3658,49.4105,49.3569,49.4015,49488.0
2021-08-31 11:45:00,55.3,55.32,55.22,55.25,42957.0,49.4015,49.4194,49.3301,49.3569,42957.0
2021-08-31 11:50:00,55.25,55.26,55.23,55.26,15823.0,49.3569,49.3658,49.339,49.3658,15823.0
2021-08-31 11:55:00,55.25,55.27,55.24,55.25,35424.0,49.3569,49.3747,49.3479,49.3569,35424.0
2021-08-31 12:00:00,55.25,55.32,55.22,55.31,13680.0,49.3569,49.4194,49.3301,49.4105,13680.0
2021-08-31 12:05:00,55.31,55.33,55.29,55.31,12691.0,49.4105,49.4283,49.3926,49.4105,12691.0
2021-08-31 12:10:00,55.31,55.31,55.24,55.29,10147.0,49.4105,49.4105,49.3479,49.3926,10147.0
2021-08-31 12:15:00,55.29,55.3,55.22,55.23,11794.0,49.3926,49.4015,49.3301,49.339,11794.0
2021-08-31 12:20:00,55.23,55.28,55.2,55.26,42532.0,49.339,49.3837,49.3122,49.3658,42532.0
2021-08-31 12:25:00,55.26,55.31,55.26,55.28,9576.0,49.3658,49.4105,49.3658,49.3837,9576.0
2021-08-31 12:30:00,55.28,55.31,55.27,55.3,20928.0,49.3837,49.4105,49.3747,49.4015,20928.0
2021-08-31 12:35:00,55.3,55.33,55.3,55.3,9815.0,49.4015,49.4283,49.4015,49.4015,9815.0
2021-08-31 12:40:00,55.31,55.36,55.31,55.35,17377.0,49.4105,49.4551,49.4105,49.4462,17377.0
2021-08-31 12:45:00,55.35,55.35,55.19,55.19,15692.0,49.4462,49.4462,49.3033,49.3033,15692.0
2021-08-31 12:50:00,55.19,55.27,55.19,55.27,13482.0,49.3033,49.3747,49.3033,49.3747,13482.0
2021-08-31 12:55:00,55.27,55.28,55.22,55.27,28520.0,49.3747,49.3837,49.3301,49.3747,28520.0
2021-08-31 13:00:00,55.27,55.27,55.17,55.24,25321.0,49.3747,49.3747,49.2854,49.3479,25321.0
2021-08-31 13:05:00,55.24,55.28,55.17,55.18,14720.0,49.3479,49.3837,49.2854,49.2943,14720.0
2021-08-31 13:10:00,55.19,55.22,55.19,55.21,12409.0,49.3033,49.3301,49.3033,49.3211,12409.0
2021-08-31 13:15:00,55.21,55.21,55.12,55.16,25185.0,49.3211,49.3211,49.2407,49.2765,25185.0
2021-08-31 13:20:00,55.16,55.16,55.09,55.1,27662.0,49.2765,49.2765,49.2139,49.2229,27662.0
2021-08-31 13:25:00,55.1,55.19,55.1,55.16,15500.0,49.2229,49.3033,49.2229,49.2765,15500.0
2021-08-31 13:30:00,55.16,55.16,55.08,55.12,14237.0,49.2765,49.2765,49.205,49.2407,14237.0
2021-08-31 13:35:00,55.11,55.12,55.07,55.11,14861.0,49.2318,49.2407,49.1961,49.2318,14861.0
2021-08-31 13:40:00,55.11,55.16,55.11,55.16,9305.0,49.2318,49.2765,49.2318,49.2765,9305.0
2021-08-31 13:45:00,55.17,55.19,55.15,55.17,10242.0,49.2854,49.3033,49.2675,49.2854,10242.0
2021-08-31 13:50:00,55.17,55.18,55.12,55.12,11814.0,49.2854,49.2943,49.2407,49.2407,11814.0
2021-08-31 13:55:00,55.12,55.12,55.09,55.12,11982.0,49.2407,49.2407,49.2139,49.2407,11982.0
2021-08-31 14:00:00,55.12,55.13,55.07,55.09,23192.0,49.2407,49.2497,49.1961,49.2139,23192.0
2021-08-31 14:05:00,55.08,55.08,55.01,55.04,16706.0,49.205,49.205,49.1425,49.1693,16706.0
2021-08-31 14:10:00,55.04,55.08,55.04,55.08,9199.0,49.1693,49.205,49.1693,49.205,9199.0
2021-08-31 14:15:00,55.08,55.1,55.03,55.07,14465.0,49.205,49.2229,49.1603,49.1961,14465.0
2021-08-31 14:20:00,55.07,55.09,55.04,55.06,10099.0,49.1961,49.2139,49.1693,49.1871,10099.0
2021-08-31 14:25:00,55.06,55.08,55.03,55.04,15267.0,49.1871,49.205,49.1603,49.1693,15267.0
2021-08-31 14:30:00,55.05,55.12,55.04,55.11,13386.0,49.1782,49.2407,49.1693,49.2318,13386.0
2021-08-31 14:35:00,55.11,55.12,55.08,55.11,8387.0,49.2318,49.2407,49.205,49.2318,8387.0
2021-08-31 14:40:00,55.11,55.12,55.03,55.04,11501.0,49.2318,49.2407,49.1603,49.1693,11501.0
2021-08-31 14:45:00,55.04,55.06,55.01,55.01,11154.0,49.1693,49.1871,49.1425,49.1425,11154.0
2021-08-31 14:50:00,55.02,55.08,55.02,55.07,17380.0,49.1514,49.205,49.1514,49.1961,17380.0
2021-08-31 14:55:00,55.07,55.11,55.06,55.11,12778.0,49.1961,49.2318,49.1871,49.2318,12778.0
2021-08-31 15:00:00,55.11,55.15,55.07,55.09,23570.0,49.2318,49.2675,49.1961,49.2139,23570.0
2021-08-31 15:05:00,55.09,55.09,55.03,55.06,13527.0,49.2139,49.2139,49.1603,49.1871,13527.0
2021-08-31 15:10:00,55.05,55.07,55.02,55.05,30992.0,49.1782,49.1961,49.1514,49.1782,30992.0
2021-08-31 15:15:00,55.05,55.08,55.04,55.08,21717.0,49.1782,49.205,49.1693,49.205,21717.0
2021-08-31 15:20:00,55.07,55.13,55.05,55.13,28398.0,49.1961,49.2497,49.1782,49.2497,28398.0
2021-08-31 15:25:00,55.13,55.16,55.12,55.15,25690.0,49.2497,49.2765,49.2407,49.2675,25690.0
2021-08-31 15:30:00,55.15,55.24,55.14,55.24,36195.0,49.2675,49.3479,49.2586,49.3479,36195.0
2021-08-31 15:35:00,55.24,55.28,55.21,55.26,54998.0,49.3479,49.3837,49.3211,49.3658,54998.0
2021-08-31 15:40:00,55.25,55.29,55.2,55.29,48065.0,49.3569,49.3926,49.3122,49.3926,48065.0
2021-08-31 15:45:00,55.29,55.29,55.19,55.23,69866.0,49.3926,49.3926,49.3033,49.339,69866.0
2021-08-31 15:50:00,55.24,55.27,55.18,55.25,131588.0,49.3479,49.3747,49.2943,49.3569,131588.0
2021-08-31 15:55:00,55.25,55.32,55.21,55.21,329156.0,49.3569,49.4194,49.3211,49.3211,329156.0
2021-09-01 09:30:00,55.23,55.54,54.84,54.87,76660.0,49.339,49.6159,48.9906,49.0174,76660.0
2021-09-01 09:35:00,54.85,54.96,54.81,54.87,49635.0,48.9995,49.0978,48.9638,49.0174,49635.0
2021-09-01 09:40:00,54.83,54.83,54.66,54.71,37197.0,48.9817,48.9817,48.8298,48.8745,37197.0
2021-09-01 09:45:00,54.7,54.71,54.43,54.5,78490.0,48.8655,48.8745,48.6243,48.6868,78490.0
2021-09-01 09:50:00,54.5,54.54,54.34,54.47,52354.0,48.6868,48.7226,48.5439,48.66,52354.0
2021-09-01 09:55:00,54.43,54.51,54.41,54.42,23509.0,48.6243,48.6958,48.6064,48.6154,23509.0
2021-09-01 10:00:00,54.42,54.78,54.42,54.78,60199.0,48.6154,48.937,48.6154,48.937,60199.0
2021-09-01 10:05:00,54.79,54.82,54.68,54.73,20297.0,48.9459,48.9727,48.8477,48.8923,20297.0
2021-09-01 10:10:00,54.72,54.72,54.45,54.61,78505.0,48.8834,48.8834,48.6422,48.7851,78505.0
2021-09-01 10:15:00,54.58,54.71,54.58,54.66,16966.0,48.7583,48.8745,48.7583,48.8298,16966.0
2021-09-01 10:20:00,54.65,54.68,54.57,54.57,17286.0,48.8209,48.8477,48.7494,48.7494,17286.0
2021-09-01 10:25:00,54.58,54.66,54.56,54.64,21929.0,48.7583,48.8298,48.7405,48.8119,21929.0
2021-09-01 10:30:00,54.64,54.77,54.64,54.75,28017.0,48.8119,48.9281,48.8119,48.9102,28017.0
2021-09-01 10:35:00,54.75,54.76,54.61,54.62,23646.0,48.9102,48.9191,48.7851,48.7941,23646.0
2021-09-01 10:40:00,54.62,54.66,54.56,54.65,46954.0,48.7941,48.8298,48.7405,48.8209,46954.0
2021-09-01 10:45:00,54.64,54.73,54.62,54.69,70627.0,48.8119,48.8923,48.7941,48.8566,70627.0
2021-09-01 10:50:00,54.7,54.78,54.61,54.77,84215.0,48.8655,48.937,48.7851,48.9281,84215.0
2021-09-01 10:55:00,54.79,54.84,54.78,54.8,22448.0,48.9459,48.9906,48.937,48.9549,22448.0
2021-09-01 11:00:00,54.79,54.81,54.77,54.79,16502.0,48.9459,48.9638,48.9281,48.9459,16502.0
2021-09-01 11:05:00,54.78,54.82,54.74,54.79,12800.0,48.937,48.9727,48.9013,48.9459,12800.0
2021-09-01 11:10:00,54.77,54.77,54.7,54.73,14957.0,48.9281,48.9281,48.8655,48.8923,14957.0
2021-09-01 11:15:00,54.72,54.77,54.68,54.68,18440.0,48.8834,48.9281,48.8477,48.8477,18440.0
2021-09-01 11:20:00,54.68,54.68,54.59,54.63,27359.0,48.8477,48.8477,48.7673,48.803,27359.0
2021-09-01 11:25:00,54.62,54.63,54.59,54.6,12933.0,48.7941,48.803,48.7673,48.7762,12933.0
2021-09-01 11:30:00,54.61,54.65,54.54,54.65,17519.0,48.7851,48.8209,48.7226,48.8209,17519.0
2021-09-01 11:35:00,54.65,54.66,54.6,54.61,14477.0,48.8209,48.8298,48.7762,48.7851,14477.0
2021-09-01 11:40:00,54.61,54.63,54.6,54.61,8710.0,48.7851,48.803,48.7762,48.7851,8710.0
2021-09-01 11:45:00,54.61,54.65,54.54,54.55,15671.0,48.7851,48.8209,48.7226,48.7315,15671.0
2021-09-01 11:50:00,54.56,54.61,54.56,54.58,13409.0,48.7405,48.7851,48.7405,48.7583,13409.0
2021-09-01 11:55:00,54.57,54.59,54.51,54.52,11549.0,48.7494,48.7673,48.6958,48.7047,11549.0
2021-09-01 12:00:00,54.53,54.55,54.51,54.53,18672.0,48.7137,48.7315,48.6958,48.7137,18672.0
2021-09-01 12:05:00,54.51,54.58,54.51,54.55,11776.0,48.6958,48.7583,48.6958,48.7315,11776.0
2021-09-01 12:10:00,54.55,54.59,54.53,54.59,14425.0,48.7315,48.7673,48.7137,48.7673,14425.0
2021-09-01 12:15:00,54.59,54.59,54.52,54.52,23850.0,48.7673,48.7673,48.7047,48.7047,23850.0
2021-09-01 12:20:00,54.52,54.6,54.5,54.6,52435.0,48.7047,48.7762,48.6868,48.7762,52435.0
2021-09-01 12:25:00,54.6,54.61,54.55,54.6,28047.0,48.7762,48.7851,48.7315,48.7762,28047.0
2021-09-01 12:30:00,54.59,54.7,54.58,54.7,24257.0,48.7673,48.8655,48.7583,48.8655,24257.0
2021-09-01 12:35:00,54.7,54.78,54.69,54.73,16499.0,48.8655,48.937,48.8566,48.8923,16499.0
2021-09-01 12:40:00,54.73,54.77,54.7,54.72,18967.0,48.8923,48.9281,48.8655,48.8834,18967.0
2021-09-01 12:45:00,54.71,54.71,54.61,54.67,30522.0,48.8745,48.8745,48.7851,48.8387,30522.0
2021-09-01 12:50:00,54.68,54.7,54.58,54.62,36567.0,48.8477,48.8655,48.7583,48.7941,36567.0
2021-09-01 12:55:00,54.61,54.67,54.59,54.65,39620.0,48.7851,48.8387,48.7673,48.8209,39620.0
2021-09-01 13:00:00,54.65,54.66,54.62,54.63,25145.0,48.8209,48.8298,48.7941,48.803,25145.0
2021-09-01 13:05:00,54.63,54.64,54.6,54.62,22981.0,48.803,48.8119,48.7762,48.7941,22981.0
2021-09-01 13:10:00,54.62,54.67,54.61,54.63,32398.0,48.7941,48.8387,48.7851,48.803,32398.0
2021-09-01 13:15:00,54.62,54.62,54.58,54.59,20718.0,48.7941,48.7941,48.7583,48.7673,20718.0
2021-09-01 13:20:00,54.6,54.6,54.56,54.59,18035.0,48.7762,48.7762,48.7405,48.7673,18035.0
2021-09-01 13:25:00,54.59,54.61,54.55,54.55,21849.0,48.7673,48.7851,48.7315,48.7315,21849.0
2021-09-01 13:30:00,54.56,54.59,54.5,54.5,30160.0,48.7405,48.7673,48.6868,48.6868,30160.0
2021-09-01 13:35:00,54.51,54.54,54.5,54.52,24573.0,48.6958,48.7226,48.6868,48.7047,24573.0
2021-09-01 13:40:00,54.52,54.53,54.49,54.51,38623.0,48.7047,48.7137,48.6779,48.6958,38623.0
2021-09-01 13:45:00,54.51,54.52,54.43,54.45,38696.0,48.6958,48.7047,48.6243,48.6422,38696.0
2021-09-01 13:50:00,54.44,54.48,54.41,54.44,66304.0,48.6332,48.669,48.6064,48.6332,66304.0
2021-09-01 13:55:00,54.44,54.5,54.43,54.46,51594.0,48.6332,48.6868,48.6243,48.6511,51594.0
2021-09-01 14:00:00,54.47,54.49,54.37,54.41,95357.0,48.66,48.6779,48.5707,48.6064,95357.0
2021-09-01 14:05:00,54.41,54.43,54.38,54.4,36294.0,48.6064,48.6243,48.5796,48.5975,36294.0
2021-09-01 14:10:00,54.41,54.42,54.38,54.41,38092.0,48.6064,48.6154,48.5796,48.6064,38092.0
2021-09-01 14:15:00,54.41,54.42,54.37,54.37,31052.0,48.6064,48.6154,48.5707,48.5707,31052.0
2021-09-01 14:20:00,54.37,54.38,54.33,54.35,66345.0,48.5707,48.5796,48.535,48.5528,66345.0
2021-09-01 14:25:00,54.33,54.34,54.26,54.26,47314.0,48.535,48.5439,48.4724,48.4724,47314.0
2021-09-01 14:30:00,54.26,54.27,54.21,54.25,56273.0,48.4724,48.4814,48.4278,48.4635,56273.0
2021-09-01 14:35:00,54.25,54.31,54.21,54.29,54324.0,48.4635,48.5171,48.4278,48.4992,54324.0
2021-09-01 14:40:00,54.28,54.33,54.27,54.3,51012.0,48.4903,48.535,48.4814,48.5082,51012.0
2021-09-01 14:45:00,54.3,54.31,54.27,54.28,90447.0,48.5082,48.5171,48.4814,48.4903,90447.0
2021-09-01 14:50:00,54.28,54.39,54.27,54.31,107097.0,48.4903,48.5886,48.4814,48.5171,107097.0
2021-09-01 14:55:00,54.3,54.32,54.23,54.23,51680.0,48.5082,48.526,48.4456,48.4456,51680.0
2021-09-01 15:00:00,54.23,54.26,54.22,54.25,32987.0,48.4456,48.4724,48.4367,48.4635,32987.0
2021-09-01 15:05:00,54.25,54.25,54.19,54.2,60178.0,48.4635,48.4635,48.4099,48.4188,60178.0
2021-09-01 15:10:00,54.2,54.31,54.19,54.3,59170.0,48.4188,48.5171,48.4099,48.5082,59170.0
2021-09-01 15:15:00,54.3,54.31,54.2,54.21,68890.0,48.5082,48.5171,48.4188,48.4278,68890.0
2021-09-01 15:20:00,54.21,54.25,54.2,54.24,53406.0,48.4278,48.4635,48.4188,48.4546,53406.0
2021-09-01 15:25:00,54.24,54.33,54.23,54.28,77510.0,48.4546,48.535,48.4456,48.4903,77510.0
2021-09-01 15:30:00,54.29,54.37,54.27,54.33,88455.0,48.4992,48.5707,48.4814,48.535,88455.0
2021-09-01 15:35:00,54.32,54.33,54.24,54.26,69216.0,48.526,48.535,48.4546,48.4724,69216.0
2021-09-01 15:40:00,54.26,54.3,54.21,54.25,62381.0,48.4724,48.5082,48.4278,48.4635,62381.0
2021-09-01 15:45:00,54.26,54.3,54.25,54.3,66445.0,48.4724,48.5082,48.4635,48.5082,66445.0
2021-09-01 15:50:00,54.3,54.37,54.27,54.36,81459.0,48.5082,48.5707,48.4814,48.5618,81459.0
2021-09-01 15:55:00,54.36,54.4,54.27,54.39,266102.0,48.5618,48.5975,48.4814,48.5886,266102.0
2021-09-02 09:30:00,54.5,54.62,54.37,54.51,62066.0,48.6868,48.7941,48.5707,48.6958,62066.0
2021-09-02 09:35:00,54.48,54.54,54.38,54.42,21474.0,48.669,48.7226,48.5796,48.6154,21474.0
2021-09-02 09:40:00,54.43,54.51,54.35,54.35,29468.0,48.6243,48.6958,48.5528,48.5528,29468.0
2021-09-02 09:45:00,54.37,54.54,54.36,54.44,18881.0,48.5707,48.7226,48.5618,48.6332,18881.0
2021-09-02 09:50:00,54.44,54.44,54.34,54.41,23246.0,48.6332,48.6332,48.5439,48.6064,23246.0
2021-09-02 09:55:00,54.44,54.49,54.34,54.48,38948.0,48.6332,48.6779,48.5439,48.669,38948.0
2021-09-02 10:00:00,54.48,54.5,54.41,54.44,24737.0,48.669,48.6868,48.6064,48.6332,24737.0
2021-09-02 10:05:00,54.45,54.51,54.43,54.44,16930.0,48.6422,48.6958,48.6243,48.6332,16930.0
2021-09-02 10:10:00,54.43,54.44,54.37,54.37,21495.0,48.6243,48.6332,48.5707,48.5707,21495.0
2021-09-02 10:15:00,54.37,54.56,54.37,54.56,14794.0,48.5707,48.7405,48.5707,48.7405,14794.0
2021-09-02 10:20:00,54.56,54.63,54.53,54.63,16211.0,48.7405,48.803,48.7137,48.803,16211.0
2021-09-02 10:25:00,54.62,54.62,54.53,54.57,29679.0,48.7941,48.7941,48.7137,48.7494,29679.0
2021-09-02 10:30:00,54.58,54.67,54.57,54.58,35918.0,48.7583,48.8387,48.7494,48.7583,35918.0
2021-09-02 10:35:00,54.57,54.6,54.53,54.58,35023.0,48.7494,48.7762,48.7137,48.7583,35023.0
2021-09-02 10:40:00,54.58,54.63,54.57,54.63,21062.0,48.7583,48.803,48.7494,48.803,21062.0
2021-09-02 10:45:00,54.61,54.61,54.51,54.55,21800.0,48.7851,48.7851,48.6958,48.7315,21800.0
2021-09-02 10:50:00,54.55,54.62,54.52,54.54,28533.0,48.7315,48.7941,48.7047,48.7226,28533.0
2021-09-02 10:55:00,54.53,54.57,54.47,54.48,37137.0,48.7137,48.7494,48.66,48.669,37137.0
2021-09-02 11:00:00,54.48,54.57,54.48,54.55,25992.0,48.669,48.7494,48.669,48.7315,25992.0
2021-09-02 11:05:00,54.56,54.64,54.55,54.59,17864.0,48.7405,48.8119,48.7315,48.7673,17864.0
2021-09-02 11:10:00,54.58,54.62,54.56,54.57,33616.0,48.7583,48.7941,48.7405,48.7494,33616.0
2021-09-02 11:15:00,54.56,54.59,54.53,54.53,23640.0,48.7405,48.7673,48.7137,48.7137,23640.0
2021-09-02 11:20:00,54.53,54.55,54.5,54.53,7887.0,48.7137,48.7315,48.6868,48.7137,7887.0
2021-09-02 11:25:00,54.53,54.53,54.47,54.48,13742.0,48.7137,48.7137,48.66,48.669,13742.0
2021-09-02 11:30:00,54.48,54.52,54.47,54.48,11582.0,48.669,48.7047,48.66,48.669,11582.0
2021-09-02 11:35:00,54.49,54.53,54.49,54.51,5902.0,48.6779,48.7137,48.6779,48.6958,5902.0
2021-09-02 11:40:00,54.51,54.53,54.48,54.5,10780.0,48.6958,48.7137,48.669,48.6868,10780.0
2021-09-02 11:45:00,54.52,54.55,54.5,54.55,4351.0,48.7047,48.7315,48.6868,48.7315,4351.0
2021-09-02 11:50:00,54.55,54.56,54.51,54.51,7971.0,48.7315,48.7405,48.6958,48.6958,7971.0
2021-09-02 11:55:00,54.51,54.56,54.51,54.53,16067.0,48.6958,48.7405,48.6958,48.7137,16067.0
2021-09-02 12:00:00,54.53,54.55,54.47,54.48,12454.0,48.7137,48.7315,48.66,48.669,12454.0
2021-09-02 12:05:00,54.48,54.48,54.44,54.45,12578.0,48.669,48.669,48.6332,48.6422,12578.0
2021-09-02 12:10:00,54.44,54.45,54.39,54.42,18303.0,48.6332,48.6422,48.5886,48.6154,18303.0
2021-09-02 12:15:00,54.44,54.44,54.37,54.37,62602.0,48.6332,48.6332,48.5707,48.5707,62602.0
2021-09-02 12:20:00,54.37,54.4,54.32,54.39,12953.0,48.5707,48.5975,48.526,48.5886,12953.0
2021-09-02 12:25:00,54.39,54.42,54.37,54.4,18944.0,48.5886,48.6154,48.5707,48.5975,18944.0
2021-09-02 12:30:00,54.41,54.43,54.36,54.4,13201.0,48.6064,48.6243,48.5618,48.5975,13201.0
2021-09-02 12:35:00,54.4,54.4,54.33,54.36,17639.0,48.5975,48.5975,48.535,48.5618,17639.0
2021-09-02 12:40:00,54.36,54.4,54.35,54.39,11146.0,48.5618,48.5975,48.5528,48.5886,11146.0
2021-09-02 12:45:00,54.39,54.4,54.35,54.39,27157.0,48.5886,48.5975,48.5528,48.5886,27157.0
2021-09-02 12:50:00,54.38,54.41,54.36,54.41,26384.0,48.5796,48.6064,48.5618,48.6064,26384.0
2021-09-02 12:55:00,54.41,54.41,54.37,54.4,30056.0,48.6064,48.6064,48.5707,48.5975,30056.0
2021-09-02 13:00:00,54.39,54.42,54.32,54.33,33782.0,48.5886,48.6154,48.526,48.535,33782.0
2021-09-02 13:05:00,54.32,54.36,54.3,54.32,33436.0,48.526,48.5618,48.5082,48.526,33436.0
2021-09-02 13:10:00,54.32,54.35,54.3,54.32,19407.0,48.526,48.5528,48.5082,48.526,19407.0
2021-09-02 13:15:00,54.32,54.34,54.29,54.34,13813.0,48.526,48.5439,48.4992,48.5439,13813.0
2021-09-02 13:20:00,54.34,54.34,54.3,54.32,17545.0,48.5439,48.5439,48.5082,48.526,17545.0
2021-09-02 13:25:00,54.32,54.34,54.31,54.31,12389.0,48.526,48.5439,48.5171,48.5171,12389.0
2021-09-02 13:30:00,54.31,54.33,54.29,54.3,8797.0,48.5171,48.535,48.4992,48.5082,8797.0
2021-09-02 13:35:00,54.31,54.32,54.24,54.29,32481.0,48.5171,48.526,48.4546,48.4992,32481.0
2021-09-02 13:40:00,54.29,54.31,54.25,54.29,21613.0,48.4992,48.5171,48.4635,48.4992,21613.0
2021-09-02 13:45:00,54.29,54.3,54.24,54.26,22843.0,48.4992,48.5082,48.4546,48.4724,22843.0
2021-09-02 13:50:00,54.27,54.3,54.25,54.26,26519.0,48.4814,48.5082,48.4635,48.4724,26519.0
2021-09-02 13:55:00,54.26,54.28,54.24,54.27,11678.0,48.4724,48.4903,48.4546,48.4814,11678.0
2021-09-02 14:00:00,54.26,54.28,54.22,54.24,21689.0,48.4724,48.4903,48.4367,48.4546,21689.0
2021-09-02 14:05:00,54.23,54.25,54.19,54.25,12033.0,48.4456,48.4635,48.4099,48.4635,12033.0
2021-09-02 14:10:00,54.25,54.25,54.16,54.19,19054.0,48.4635,48.4635,48.3831,48.4099,19054.0
2021-09-02 14:15:00,54.19,54.22,54.17,54.21,8641.0,48.4099,48.4367,48.392,48.4278,8641.0
2021-09-02 14:20:00,54.22,54.22,54.14,54.15,16217.0,48.4367,48.4367,48.3652,48.3742,16217.0
2021-09-02 14:25:00,54.15,54.17,54.14,54.15,24304.0,48.3742,48.392,48.3652,48.3742,24304.0
2021-09-02 14:30:00,54.15,54.19,54.13,54.18,20782.0,48.3742,48.4099,48.3563,48.401,20782.0
2021-09-02 14:35:00,54.18,54.18,54.09,54.11,25385.0,48.401,48.401,48.3206,48.3384,25385.0
2021-09-02 14:40:00,54.1,54.17,54.08,54.16,15639.0,48.3295,48.392,48.3116,48.3831,15639.0
2021-09-02 14:45:00,54.16,54.17,54.13,54.13,16651.0,48.3831,48.392,48.3563,48.3563,16651.0
2021-09-02 14:50:00,54.13,54.15,54.11,54.11,19680.0,48.3563,48.3742,48.3384,48.3384,19680.0
2021-09-02 14:55:00,54.12,54.17,54.12,54.15,24145.0,48.3474,48.392,48.3474,48.3742,24145.0
2021-09-02 15:00:00,54.14,54.22,54.14,54.18,21865.0,48.3652,48.4367,48.3652,48.401,21865.0
2021-09-02 15:05:00,54.18,54.19,54.15,54.15,25080.0,48.401,48.4099,48.3742,48.3742,25080.0
2021-09-02 15:10:00,54.15,54.16,54.1,54.16,36477.0,48.3742,48.3831,48.3295,48.3831,36477.0
2021-09-02 15:15:00,54.16,54.17,54.13,54.13,43228.0,48.3831,48.392,48.3563,48.3563,43228.0
2021-09-02 15:20:00,54.13,54.14,54.07,54.1,38861.0,48.3563,48.3652,48.3027,48.3295,38861.0
2021-09-02 15:25:00,54.11,54.13,54.09,54.11,32267.0,48.3384,48.3563,48.3206,48.3384,32267.0
2021-09-02 15:30:00,54.12,54.14,54.09,54.14,34277.0,48.3474,48.3652,48.3206,48.3652,34277.0
2021-09-02 15:35:00,54.14,54.16,54.11,54.14,42778.0,48.3652,48.3831,48.3384,48.3652,42778.0
2021-09-02 15:40:00,54.15,54.17,54.13,54.14,73040.0,48.3742,48.392,48.3563,48.3652,73040.0
2021-09-02 15:45:00,54.14,54.16,54.07,54.1,70680.0,48.3652,48.3831,48.3027,48.3295,70680.0
2021-09-02 15:50:00,54.1,54.26,54.09,54.23,101481.0,48.3295,48.4724,48.3206,48.4456,101481.0
2021-09-02 15:55:00,54.23,54.38,54.22,54.31,254594.0,48.4456,48.5796,48.4367,48.5171,254594.0
2021-09-03 09:30:00,54.41,54.49,54.24,54.47,84286.0,48.6064,48.6779,48.4546,48.66,84286.0
2021-09-03 09:35:00,54.48,54.48,54.27,54.28,45514.0,48.669,48.669,48.4814,48.4903,45514.0
2021-09-03 09:40:00,54.26,54.43,54.26,54.35,90202.0,48.4724,48.6243,48.4724,48.5528,90202.0
2021-09-03 09:45:00,54.35,54.4,54.28,54.3,37555.0,48.5528,48.5975,48.4903,48.5082,37555.0
2021-09-03 09:50:00,54.3,54.3,54.06,54.07,31487.0,48.5082,48.5082,48.2938,48.3027,31487.0
2021-09-03 09:55:00,54.06,54.13,54.01,54.01,36493.0,48.2938,48.3563,48.2491,48.2491,36493.0
2021-09-03 10:00:00,54.01,54.04,53.91,54.03,47078.0,48.2491,48.2759,48.1598,48.267,47078.0
2021-09-03 10:05:00,54.02,54.09,53.99,54.08,35957.0,48.258,48.3206,48.2312,48.3116,35957.0
2021-09-03 10:10:00,54.09,54.28,54.08,54.27,17961.0,48.3206,48.4903,48.3116,48.4814,17961.0
2021-09-03 10:15:00,54.26,54.27,54.19,54.2,17246.0,48.4724,48.4814,48.4099,48.4188,17246.0
2021-09-03 10:20:00,54.2,54.25,54.11,54.14,23401.0,48.4188,48.4635,48.3384,48.3652,23401.0
2021-09-03 10:25:00,54.13,54.19,54.09,54.12,11149.0,48.3563,48.4099,48.3206,48.3474,11149.0
2021-09-03 10:30:00,54.13,54.14,54.03,54.05,9638.0,48.3563,48.3652,48.267,48.2848,9638.0
2021-09-03 10:35:00,54.05,54.1,54.0,54.01,20223.0,48.2848,48.3295,48.2402,48.2491,20223.0
2021-09-03 10:40:00,54.02,54.02,53.9,53.95,18331.0,48.258,48.258,48.1508,48.1955,18331.0
2021-09-03 10:45:00,53.96,54.0,53.94,53.99,10932.0,48.2044,48.2402,48.1866,48.2312,10932.0
2021-09-03 10:50:00,53.99,54.02,53.93,53.95,12255.0,48.2312,48.258,48.1776,48.1955,12255.0
2021-09-03 10:55:00,53.94,54.02,53.92,54.02,11310.0,48.1866,48.258,48.1687,48.258,11310.0
2021-09-03 11:00:00,54.02,54.1,54.02,54.09,8906.0,48.258,48.3295,48.258,48.3206,8906.0
2021-09-03 11:05:00,54.07,54.07,54.01,54.06,13183.0,48.3027,48.3027,48.2491,48.2938,13183.0
2021-09-03 11:10:00,54.05,54.08,53.99,54.01,15582.0,48.2848,48.3116,48.2312,48.2491,15582.0
2021-09-03 11:15:00,54.0,54.0,53.92,53.95,13369.0,48.2402,48.2402,48.1687,48.1955,13369.0
2021-09-03 11:20:00,53.93,53.94,53.89,53.93,10928.0,48.1776,48.1866,48.1419,48.1776,10928.0
2021-09-03 11:25:00,53.93,53.95,53.88,53.9,12857.0,48.1776,48.1955,48.133,48.1508,12857.0
2021-09-03 11:30:00,53.91,53.93,53.85,53.9,30739.0,48.1598,48.1776,48.1062,48.1508,30739.0
2021-09-03 11:35:00,53.9,53.94,53.86,53.86,15564.0,48.1508,48.1866,48.1151,48.1151,15564.0
2021-09-03 11:40:00,53.86,53.91,53.82,53.87,18782.0,48.1151,48.1598,48.0794,48.124,18782.0
2021-09-03 11:45:00,53.87,53.91,53.86,53.89,16469.0,48.124,48.1598,48.1151,48.1419,16469.0
2021-09-03 11:50:00,53.88,53.9,53.82,53.86,46150.0,48.133,48.1508,48.0794,48.1151,46150.0
2021-09-03 11:55:00,53.86,53.91,53.85,53.88,14839.0,48.1151,48.1598,48.1062,48.133,14839.0
2021-09-03 12:00:00,53.87,53.87,53.79,53.8,13858.0,48.124,48.124,48.0526,48.0615,13858.0
2021-09-03 12:05:00,53.8,53.88,53.8,53.86,31992.0,48.0615,48.133,48.0615,48.1151,31992.0
2021-09-03 12:10:00,53.86,53.89,53.83,53.86,17951.0,48.1151,48.1419,48.0883,48.1151,17951.0
2021-09-03 12:15:00,53.85,53.87,53.8,53.8,9365.0,48.1062,48.124,48.0615,48.0615,9365.0
2021-09-03 12:20:00,53.8,53.81,53.76,53.79,17911.0,48.0615,48.0704,48.0258,48.0526,17911.0
2021-09-03 12:25:00,53.8,53.81,53.76,53.8,20513.0,48.0615,48.0704,48.0258,48.0615,20513.0
2021-09-03 12:30:00,53.8,53.84,53.77,53.8,44699.0,48.0615,48.0972,48.0347,48.0615,44699.0
2021-09-03 12:35:00,53.81,53.82,53.78,53.81,10734.0,48.0704,48.0794,48.0436,48.0704,10734.0
2021-09-03 12:40:00,53.81,53.82,53.78,53.8,9515.0,48.0704,48.0794,48.0436,48.0615,9515.0
2021-09-03 12:45:00,53.81,53.82,53.78,53.8,8723.0,48.0704,48.0794,48.0436,48.0615,8723.0
2021-09-03 12:50:00,53.8,53.81,53.77,53.79,13785.0,48.0615,48.0704,48.0347,48.0526,13785.0
2021-09-03 12:55:00,53.78,53.8,53.71,53.74,14070.0,48.0436,48.0615,47.9811,48.0079,14070.0
2021-09-03 13:00:00,53.75,53.84,53.73,53.8,16645.0,48.0168,48.0972,47.999,48.0615,16645.0
2021-09-03 13:05:00,53.82,53.85,53.79,53.84,10532.0,48.0794,48.1062,48.0526,48.0972,10532.0
2021-09-03 13:10:00,53.84,53.94,53.83,53.94,9653.0,48.0972,48.1866,48.0883,48.1866,9653.0
2021-09-03 13:15:00,53.93,53.93,53.89,53.9,8731.0,48.1776,48.1776,48.1419,48.1508,8731.0
2021-09-03 13:20:00,53.9,53.91,53.87,53.88,8644.0,48.1508,48.1598,48.124,48.133,8644.0
2021-09-03 13:25:00,53.88,53.89,53.84,53.84,5459.0,48.133,48.1419,48.0972,48.0972,5459.0
2021-09-03 13:30:00,53.85,53.89,53.85,53.88,10217.0,48.1062,48.1419,48.1062,48.133,10217.0
2021-09-03 13:35:00,53.87,53.94,53.85,53.94,11926.0,48.124,48.1866,48.1062,48.1866,11926.0
2021-09-03 13:40:00,53.94,53.99,53.94,53.99,14106.0,48.1866,48.2312,48.1866,48.2312,14106.0
2021-09-03 13:45:00,53.99,53.99,53.95,53.95,19247.0,48.2312,48.2312,48.1955,48.1955,19247.0
2021-09-03 13:50:00,53.95,53.97,53.95,53.96,8367.0,48.1955,48.2134,48.1955,48.2044,8367.0
2021-09-03 13:55:00,53.96,53.96,53.92,53.92,15132.0,48.2044,48.2044,48.1687,48.1687,15132.0
2021-09-03 14:00:00,53.91,53.94,53.9,53.93,7714.0,48.1598,48.1866,48.1508,48.1776,7714.0
2021-09-03 14:05:00,53.93,53.96,53.92,53.95,9625.0,48.1776,48.2044,48.1687,48.1955,9625.0
2021-09-03 14:10:00,53.95,53.97,53.94,53.95,12148.0,48.1955,48.2134,48.1866,48.1955,12148.0
2021-09-03 14:15:00,53.95,53.98,53.94,53.98,6545.0,48.1955,48.2223,48.1866,48.2223,6545.0
2021-09-03 14:20:00,53.98,53.99,53.95,53.95,10138.0,48.2223,48.2312,48.1955,48.1955,10138.0
2021-09-03 14:25:00,53.95,53.95,53.89,53.91,11071.0,48.1955,48.1955,48.1419,48.1598,11071.0
2021-09-03 14:30:00,53.91,53.91,53.87,53.89,122680.0,48.1598,48.1598,48.124,48.1419,122680.0
2021-09-03 14:35:00,53.89,53.91,53.84,53.85,23200.0,48.1419,48.1598,48.0972,48.1062,23200.0
2021-09-03 14:40:00,53.86,53.86,53.83,53.83,7371.0,48.1151,48.1151,48.0883,48.0883,7371.0
2021-09-03 14:45:00,53.84,53.85,53.83,53.83,6090.0,48.0972,48.1062,48.0883,48.0883,6090.0
2021-09-03 14:50:00,53.84,53.89,53.83,53.87,68739.0,48.0972,48.1419,48.0883,48.124,68739.0
2021-09-03 14:55:00,53.87,53.91,53.84,53.86,53119.0,48.124,48.1598,48.0972,48.1151,53119.0
2021-09-03 15:00:00,53.86,53.94,53.85,53.93,100558.0,48.1151,48.1866,48.1062,48.1776,100558.0
2021-09-03 15:05:00,53.94,53.94,53.88,53.88,91154.0,48.1866,48.1866,48.133,48.133,91154.0
2021-09-03 15:10:00,53.87,53.89,53.84,53.88,52604.0,48.124,48.1419,48.0972,48.133,52604.0
2021-09-03 15:15:00,53.88,53.89,53.82,53.84,25194.0,48.133,48.1419,48.0794,48.0972,25194.0
2021-09-03 15:20:00,53.84,53.87,53.82,53.87,27470.0,48.0972,48.124,48.0794,48.124,27470.0
2021-09-03 15:25:00,53.87,53.88,53.83,53.84,17389.0,48.124,48.133,48.0883,48.0972,17389.0
2021-09-03 15:30:00,53.84,53.95,53.83,53.95,26940.0,48.0972,48.1955,48.0883,48.1955,26940.0
2021-09-03 15:35:00,53.95,53.98,53.95,53.97,31888.0,48.1955,48.2223,48.1955,48.2134,31888.0
2021-09-03 15:40:00,53.97,53.97,53.91,53.92,28856.0,48.2134,48.2134,48.1598,48.1687,28856.0
2021-09-03 15:45:00,53.92,53.94,53.89,53.93,37753.0,48.1687,48.1866,48.1419,48.1776,37753.0
2021-09-03 15:50:00,53.93,53.96,53.91,53.91,60639.0,48.1776,48.2044,48.1598,48.1598,60639.0
2021-09-03 15:55:00,53.91,53.93,53.86,53.92,213290.0,48.1598,48.1776,48.1151,48.1687,213290.0
2021-09-07 09:30:00,53.89,54.0,53.75,53.75,65707.0,48.1419,48.2402,48.0168,48.0168,65707.0
2021-09-07 09:35:00,53.77,53.79,53.67,53.68,34221.0,48.0347,48.0526,47.9454,47.9543,34221.0
2021-09-07 09:40:00,53.68,53.72,53.59,53.71,23989.0,47.9543,47.99,47.8739,47.9811,23989.0
2021-09-07 09:45:00,53.7,53.79,53.68,53.79,36482.0,47.9722,48.0526,47.9543,48.0526,36482.0
2021-09-07 09:50:00,53.8,53.93,53.76,53.84,89540.0,48.0615,48.1776,48.0258,48.0972,89540.0
2021-09-07 09:55:00,53.87,53.94,53.84,53.87,38545.0,48.124,48.1866,48.0972,48.124,38545.0
2021-09-07 10:00:00,53.84,53.89,53.7,53.82,53294.0,48.0972,48.1419,47.9722,48.0794,53294.0
2021-09-07 10:05:00,53.82,53.82,53.64,53.64,39480.0,48.0794,48.0794,47.9186,47.9186,39480.0
2021-09-07 10:10:00,53.64,53.74,53.59,53.65,56735.0,47.9186,48.0079,47.8739,47.9275,56735.0
2021-09-07 10:15:00,53.65,53.73,53.63,53.68,30875.0,47.9275,47.999,47.9096,47.9543,30875.0
2021-09-07 10:20:00,53.68,53.73,53.63,53.64,98254.0,47.9543,47.999,47.9096,47.9186,98254.0
2021-09-07 10:25:00,53.63,53.63,53.55,53.57,29428.0,47.9096,47.9096,47.8382,47.856,29428.0
2021-09-07 10:30:00,53.57,53.58,53.39,53.41,71746.0,47.856,47.865,47.6952,47.7131,71746.0
2021-09-07 10:35:00,53.41,53.47,53.38,53.44,32414.0,47.7131,47.7667,47.6863,47.7399,32414.0
2021-09-07 10:40:00,53.44,53.44,53.36,53.42,26808.0,47.7399,47.7399,47.6684,47.722,26808.0
2021-09-07 10:45:00,53.41,53.53,53.4,53.48,29704.0,47.7131,47.8203,47.7042,47.7756,29704.0
2021-09-07 10:50:00,53.48,53.59,53.44,53.58,74345.0,47.7756,47.8739,47.7399,47.865,74345.0
2021-09-07 10:55:00,53.57,53.6,53.52,53.53,15427.0,47.856,47.8828,47.8114,47.8203,15427.0
2021-09-07 11:00:00,53.52,53.55,53.38,53.39,21211.0,47.8114,47.8382,47.6863,47.6952,21211.0
2021-09-07 11:05:00,53.4,53.41,53.27,53.3,26516.0,47.7042,47.7131,47.588,47.6148,26516.0
2021-09-07 11:10:00,53.3,53.35,53.22,53.34,17941.0,47.6148,47.6595,47.5434,47.6506,17941.0
2021-09-07 11:15:00,53.33,53.39,53.24,53.33,77215.0,47.6416,47.6952,47.5612,47.6416,77215.0
2021-09-07 11:20:00,53.33,53.37,53.29,53.37,10320.0,47.6416,47.6774,47.6059,47.6774,10320.0
2021-09-07 11:25:00,53.37,53.45,53.35,53.44,22830.0,47.6774,47.7488,47.6595,47.7399,22830.0
2021-09-07 11:30:00,53.43,53.47,53.41,53.44,19457.0,47.731,47.7667,47.7131,47.7399,19457.0
2021-09-07 11:35:00,53.44,53.47,53.38,53.39,22446.0,47.7399,47.7667,47.6863,47.6952,22446.0
2021-09-07 11:40:00,53.39,53.4,53.34,53.37,13726.0,47.6952,47.7042,47.6506,47.6774,13726.0
2021-09-07 11:45:00,53.36,53.38,53.34,53.37,11817.0,47.6684,47.6863,47.6506,47.6774,11817.0
2021-09-07 11:50:00,53.37,53.37,53.23,53.23,16166.0,47.6774,47.6774,47.5523,47.5523,16166.0
2021-09-07 11:55:00,53.22,53.31,53.21,53.27,39066.0,47.5434,47.6238,47.5344,47.588,39066.0
2021-09-07 12:00:00,53.26,53.34,53.26,53.32,11821.0,47.5791,47.6506,47.5791,47.6327,11821.0
2021-09-07 12:05:00,53.33,53.38,53.33,53.35,9169.0,47.6416,47.6863,47.6416,47.6595,9169.0
2021-09-07 12:10:00,53.35,53.36,53.24,53.24,12535.0,47.6595,47.6684,47.5612,47.5612,12535.0
2021-09-07 12:15:00,53.24,53.26,53.19,53.2,18664.0,47.5612,47.5791,47.5166,47.5255,18664.0
2021-09-07 12:20:00,53.19,53.19,53.15,53.18,33881.0,47.5166,47.5166,47.4808,47.5076,33881.0
2021-09-07 12:25:00,53.17,53.21,53.16,53.2,37815.0,47.4987,47.5344,47.4898,47.5255,37815.0
2021-09-07 12:30:00,53.2,53.25,53.19,53.23,44703.0,47.5255,47.5702,47.5166,47.5523,44703.0
2021-09-07 12:35:00,53.24,53.3,53.19,53.19,39700.0,47.5612,47.6148,47.5166,47.5166,39700.0
2021-09-07 12:40:00,53.18,53.24,53.17,53.23,41082.0,47.5076,47.5612,47.4987,47.5523,41082.0
2021-09-07 12:45:00,53.23,53.33,53.23,53.31,13945.0,47.5523,47.6416,47.5523,47.6238,13945.0
2021-09-07 12:50:00,53.31,53.34,53.28,53.34,7521.0,47.6238,47.6506,47.597,47.6506,7521.0
2021-09-07 12:55:00,53.34,53.36,53.32,53.35,16833.0,47.6506,47.6684,47.6327,47.6595,16833.0
2021-09-07 13:00:00,53.35,53.38,53.33,53.36,28316.0,47.6595,47.6863,47.6416,47.6684,28316.0
2021-09-07 13:05:00,53.36,53.41,53.35,53.39,25846.0,47.6684,47.7131,47.6595,47.6952,25846.0
2021-09-07 13:10:00,53.39,53.4,53.37,53.4,13543.0,47.6952,47.7042,47.6774,47.7042,13543.0
2021-09-07 13:15:00,53.39,53.41,53.35,53.35,22676.0,47.6952,47.7131,47.6595,47.6595,22676.0
2021-09-07 13:20:00,53.36,53.36,53.31,53.32,12079.0,47.6684,47.6684,47.6238,47.6327,12079.0
2021-09-07 13:25:00,53.32,53.33,53.31,53.32,13028.0,47.6327,47.6416,47.6238,47.6327,13028.0
2021-09-07 13:30:00,53.33,53.35,53.29,53.29,30547.0,47.6416,47.6595,47.6059,47.6059,30547.0
2021-09-07 13:35:00,53.3,53.31,53.27,53.3,17988.0,47.6148,47.6238,47.588,47.6148,17988.0
2021-09-07 13:40:00,53.3,53.32,53.29,53.3,30900.0,47.6148,47.6327,47.6059,47.6148,30900.0
2021-09-07 13:45:00,53.3,53.34,53.27,53.27,43478.0,47.6148,47.6506,47.588,47.588,43478.0
2021-09-07 13:50:00,53.28,53.3,53.27,53.3,23811.0,47.597,47.6148,47.588,47.6148,23811.0
2021-09-07 13:55:00,53.3,53.33,53.27,53.32,19391.0,47.6148,47.6416,47.588,47.6327,19391.0
2021-09-07 14:00:00,53.32,53.34,53.29,53.33,18926.0,47.6327,47.6506,47.6059,47.6416,18926.0
2021-09-07 14:05:00,53.33,53.33,53.27,53.28,8503.0,47.6416,47.6416,47.588,47.597,8503.0
2021-09-07 14:10:00,53.28,53.34,53.28,53.32,23567.0,47.597,47.6506,47.597,47.6327,23567.0
2021-09-07 14:15:00,53.33,53.34,53.25,53.26,21681.0,47.6416,47.6506,47.5702,47.5791,21681.0
2021-09-07 14:20:00,53.25,53.28,53.24,53.25,12648.0,47.5702,47.597,47.5612,47.5702,12648.0
2021-09-07 14:25:00,53.25,53.28,53.23,53.27,20302.0,47.5702,47.597,47.5523,47.588,20302.0
2021-09-07 14:30:00,53.27,53.32,53.26,53.3,25173.0,47.588,47.6327,47.5791,47.6148,25173.0
2021-09-07 14:35:00,53.29,53.34,53.29,53.34,32086.0,47.6059,47.6506,47.6059,47.6506,32086.0
2021-09-07 14:40:00,53.35,53.35,53.27,53.29,21883.0,47.6595,47.6595,47.588,47.6059,21883.0
2021-09-07 14:45:00,53.29,53.3,53.26,53.28,20851.0,47.6059,47.6148,47.5791,47.597,20851.0
2021-09-07 14:50:00,53.28,53.31,53.26,53.28,28320.0,47.597,47.6238,47.5791,47.597,28320.0
2021-09-07 14:55:00,53.28,53.3,53.27,53.3,11878.0,47.597,47.6148,47.588,47.6148,11878.0
2021-09-07 15:00:00,53.3,53.33,53.29,53.33,37911.0,47.6148,47.6416,47.6059,47.6416,37911.0
2021-09-07 15:05:00,53.33,53.33,53.27,53.28,24176.0,47.6416,47.6416,47.588,47.597,24176.0
2021-09-07 15:10:00,53.27,53.28,53.19,53.19,23640.0,47.588,47.597,47.5166,47.5166,23640.0
2021-09-07 15:15:00,53.2,53.21,53.15,53.2,29538.0,47.5255,47.5344,47.4808,47.5255,29538.0
2021-09-07 15:20:00,53.2,53.23,53.18,53.22,38819.0,47.5255,47.5523,47.5076,47.5434,38819.0
2021-09-07 15:25:00,53.21,53.25,53.16,53.2,96446.0,47.5344,47.5702,47.4898,47.5255,96446.0
2021-09-07 15:30:00,53.21,53.25,53.2,53.23,57083.0,47.5344,47.5702,47.5255,47.5523,57083.0
2021-09-07 15:35:00,53.23,53.23,53.14,53.17,56875.0,47.5523,47.5523,47.4719,47.4987,56875.0
2021-09-07 15:40:00,53.17,53.19,53.13,53.13,60167.0,47.4987,47.5166,47.463,47.463,60167.0
2021-09-07 15:45:00,53.13,53.14,53.09,53.11,72010.0,47.463,47.4719,47.4272,47.4451,72010.0
2021-09-07 15:50:00,53.11,53.13,53.07,53.09,95025.0,47.4451,47.463,47.4094,47.4272,95025.0
2021-09-07 15:55:00,53.08,53.13,53.0,53.12,309451.0,47.4183,47.463,47.3468,47.454,309451.0
2021-09-08 09:30:00,53.01,53.07,52.77,52.83,56698.0,47.3558,47.4094,47.1414,47.195,56698.0
2021-09-08 09:35:00,52.86,53.0,52.86,53.0,35930.0,47.2218,47.3468,47.2218,47.3468,35930.0
2021-09-08 09:40:00,53.02,53.09,52.95,53.02,35424.0,47.3647,47.4272,47.3022,47.3647,35424.0
2021-09-08 09:45:00,53.03,53.07,52.87,52.89,49637.0,47.3736,47.4094,47.2307,47.2486,49637.0
2021-09-08 09:50:00,52.89,52.95,52.78,52.92,28455.0,47.2486,47.3022,47.1503,47.2754,28455.0
2021-09-08 09:55:00,52.92,52.98,52.88,52.9,31232.0,47.2754,47.329,47.2396,47.2575,31232.0
2021-09-08 10:00:00,52.91,53.05,52.88,52.91,50465.0,47.2664,47.3915,47.2396,47.2664,50465.0
2021-09-08 10:05:00,52.91,52.95,52.86,52.93,32197.0,47.2664,47.3022,47.2218,47.2843,32197.0
2021-09-08 10:10:00,52.95,53.01,52.87,53.01,37903.0,47.3022,47.3558,47.2307,47.3558,37903.0
2021-09-08 10:15:00,53.03,53.03,52.91,52.99,27875.0,47.3736,47.3736,47.2664,47.3379,27875.0
2021-09-08 10:20:00,53.0,53.01,52.89,52.91,18124.0,47.3468,47.3558,47.2486,47.2664,18124.0
2021-09-08 10:25:00,52.91,52.91,52.81,52.88,32653.0,47.2664,47.2664,47.1771,47.2396,32653.0
2021-09-08 10:30:00,52.87,52.87,52.8,52.81,22809.0,47.2307,47.2307,47.1682,47.1771,22809.0
2021-09-08 10:35:00,52.81,52.81,52.65,52.69,30624.0,47.1771,47.1771,47.0342,47.0699,30624.0
2021-09-08 10:40:00,52.68,52.68,52.55,52.58,25998.0,47.061,47.061,46.9448,46.9716,25998.0
2021-09-08 10:45:00,52.57,52.71,52.53,52.71,38364.0,46.9627,47.0878,46.927,47.0878,38364.0
2021-09-08 10:50:00,52.71,52.75,52.54,52.55,198029.0,47.0878,47.1235,46.9359,46.9448,198029.0
2021-09-08 10:55:00,52.54,52.74,52.52,52.66,30602.0,46.9359,47.1146,46.918,47.0431,30602.0
2021-09-08 11:00:00,52.66,52.74,52.63,52.7,24596.0,47.0431,47.1146,47.0163,47.0788,24596.0
2021-09-08 11:05:00,52.7,52.76,52.68,52.7,30817.0,47.0788,47.1324,47.061,47.0788,30817.0
2021-09-08 11:10:00,52.7,52.82,52.7,52.8,29172.0,47.0788,47.186,47.0788,47.1682,29172.0
2021-09-08 11:15:00,52.8,52.88,52.79,52.85,37014.0,47.1682,47.2396,47.1592,47.2128,37014.0
2021-09-08 11:20:00,52.86,52.87,52.79,52.79,23448.0,47.2218,47.2307,47.1592,47.1592,23448.0
2021-09-08 11:25:00,52.79,52.79,52.71,52.72,16657.0,47.1592,47.1592,47.0878,47.0967,16657.0
2021-09-08 11:30:00,52.71,52.77,52.69,52.69,24324.0,47.0878,47.1414,47.0699,47.0699,24324.0
2021-09-08 11:35:00,52.69,52.73,52.68,52.72,17526.0,47.0699,47.1056,47.061,47.0967,17526.0
2021-09-08 11:40:00,52.73,52.77,52.72,52.74,14305.0,47.1056,47.1414,47.0967,47.1146,14305.0
2021-09-08 11:45:00,52.73,52.78,52.63,52.65,19663.0,47.1056,47.1503,47.0163,47.0342,19663.0
2021-09-08 11:50:00,52.66,52.67,52.63,52.65,20613.0,47.0431,47.052,47.0163,47.0342,20613.0
2021-09-08 11:55:00,52.66,52.72,52.64,52.66,62300.0,47.0431,47.0967,47.0252,47.0431,62300.0
2021-09-08 12:00:00,52.66,52.79,52.65,52.75,58044.0,47.0431,47.1592,47.0342,47.1235,58044.0
2021-09-08 12:05:00,52.75,52.79,52.72,52.78,45600.0,47.1235,47.1592,47.0967,47.1503,45600.0
2021-09-08 12:10:00,52.78,52.83,52.77,52.81,37165.0,47.1503,47.195,47.1414,47.1771,37165.0
2021-09-08 12:15:00,52.81,52.92,52.8,52.91,49013.0,47.1771,47.2754,47.1682,47.2664,49013.0
2021-09-08 12:20:00,52.92,52.95,52.91,52.93,9705.0,47.2754,47.3022,47.2664,47.2843,9705.0
2021-09-08 12:25:00,52.93,52.94,52.89,52.93,19257.0,47.2843,47.2932,47.2486,47.2843,19257.0
2021-09-08 12:30:00,52.94,52.96,52.92,52.94,10278.0,47.2932,47.3111,47.2754,47.2932,10278.0
2021-09-08 12:35:00,52.94,52.94,52.91,52.92,11224.0,47.2932,47.2932,47.2664,47.2754,11224.0
2021-09-08 12:40:00,52.93,52.97,52.93,52.93,13387.0,47.2843,47.32,47.2843,47.2843,13387.0
2021-09-08 12:45:00,52.93,52.93,52.86,52.89,12468.0,47.2843,47.2843,47.2218,47.2486,12468.0
2021-09-08 12:50:00,52.9,52.94,52.89,52.91,16809.0,47.2575,47.2932,47.2486,47.2664,16809.0
2021-09-08 12:55:00,52.91,52.93,52.89,52.92,11622.0,47.2664,47.2843,47.2486,47.2754,11622.0
2021-09-08 13:00:00,52.93,52.93,52.86,52.88,14638.0,47.2843,47.2843,47.2218,47.2396,14638.0
2021-09-08 13:05:00,52.88,52.89,52.82,52.82,14365.0,47.2396,47.2486,47.186,47.186,14365.0
2021-09-08 13:10:00,52.82,52.84,52.79,52.82,13331.0,47.186,47.2039,47.1592,47.186,13331.0
2021-09-08 13:15:00,52.81,52.86,52.81,52.86,16354.0,47.1771,47.2218,47.1771,47.2218,16354.0
2021-09-08 13:20:00,52.86,52.86,52.82,52.85,14295.0,47.2218,47.2218,47.186,47.2128,14295.0
2021-09-08 13:25:00,52.85,52.88,52.84,52.86,19593.0,47.2128,47.2396,47.2039,47.2218,19593.0
2021-09-08 13:30:00,52.86,52.88,52.78,52.79,24134.0,47.2218,47.2396,47.1503,47.1592,24134.0
2021-09-08 13:35:00,52.79,52.82,52.77,52.8,94248.0,47.1592,47.186,47.1414,47.1682,94248.0
2021-09-08 13:40:00,52.8,52.87,52.8,52.84,29645.0,47.1682,47.2307,47.1682,47.2039,29645.0
2021-09-08 13:45:00,52.84,52.84,52.78,52.78,17452.0,47.2039,47.2039,47.1503,47.1503,17452.0
2021-09-08 13:50:00,52.78,52.8,52.75,52.8,10549.0,47.1503,47.1682,47.1235,47.1682,10549.0
2021-09-08 13:55:00,52.8,52.82,52.78,52.79,24238.0,47.1682,47.186,47.1503,47.1592,24238.0
2021-09-08 14:00:00,52.79,52.86,52.78,52.82,36624.0,47.1592,47.2218,47.1503,47.186,36624.0
2021-09-08 14:05:00,52.81,52.82,52.78,52.8,23665.0,47.1771,47.186,47.1503,47.1682,23665.0
2021-09-08 14:10:00,52.8,52.84,52.79,52.83,17827.0,47.1682,47.2039,47.1592,47.195,17827.0
2021-09-08 14:15:00,52.84,52.84,52.79,52.8,25818.0,47.2039,47.2039,47.1592,47.1682,25818.0
2021-09-08 14:20:00,52.8,52.8,52.77,52.78,44645.0,47.1682,47.1682,47.1414,47.1503,44645.0
2021-09-08 14:25:00,52.78,52.82,52.77,52.82,38184.0,47.1503,47.186,47.1414,47.186,38184.0
2021-09-08 14:30:00,52.82,52.82,52.79,52.8,18256.0,47.186,47.186,47.1592,47.1682,18256.0
2021-09-08 14:35:00,52.81,52.84,52.78,52.84,52087.0,47.1771,47.2039,47.1503,47.2039,52087.0
2021-09-08 14:40:00,52.84,52.88,52.83,52.88,29952.0,47.2039,47.2396,47.195,47.2396,29952.0
2021-09-08 14:45:00,52.88,52.9,52.85,52.86,48371.0,47.2396,47.2575,47.2128,47.2218,48371.0
2021-09-08 14:50:00,52.86,52.87,52.84,52.86,19067.0,47.2218,47.2307,47.2039,47.2218,19067.0
2021-09-08 14:55:00,52.85,52.9,52.85,52.88,18658.0,47.2128,47.2575,47.2128,47.2396,18658.0
2021-09-08 15:00:00,52.88,52.94,52.87,52.94,25460.0,47.2396,47.2932,47.2307,47.2932,25460.0
2021-09-08 15:05:00,52.94,52.96,52.92,52.95,30747.0,47.2932,47.3111,47.2754,47.3022,30747.0
2021-09-08 15:10:00,52.96,53.01,52.94,53.0,56096.0,47.3111,47.3558,47.2932,47.3468,56096.0
2021-09-08 15:15:00,53.01,53.05,53.0,53.02,49530.0,47.3558,47.3915,47.3468,47.3647,49530.0
2021-09-08 15:20:00,53.03,53.03,52.94,52.95,44052.0,47.3736,47.3736,47.2932,47.3022,44052.0
2021-09-08 15:25:00,52.95,52.97,52.92,52.94,26940.0,47.3022,47.32,47.2754,47.2932,26940.0
2021-09-08 15:30:00,52.94,52.97,52.93,52.97,42427.0,47.2932,47.32,47.2843,47.32,42427.0
2021-09-08 15:35:00,52.97,53.0,52.95,52.95,41797.0,47.32,47.3468,47.3022,47.3022,41797.0
2021-09-08 15:40:00,52.95,53.0,52.93,52.98,53713.0,47.3022,47.3468,47.2843,47.329,53713.0
2021-09-08 15:45:00,52.98,53.02,52.97,52.98,68806.0,47.329,47.3647,47.32,47.329,68806.0
2021-09-08 15:50:00,52.99,53.02,52.95,52.98,103469.0,47.3379,47.3647,47.3022,47.329,103469.0
2021-09-08 15:55:00,52.99,53.01,52.94,52.98,399781.0,47.3379,47.3558,47.2932,47.329,399781.0
2021-09-09 09:30:00,52.86,53.16,52.8,53.16,67642.0,47.2218,47.4898,47.1682,47.4898,67642.0
2021-09-09 09:35:00,53.17,53.26,53.17,53.23,34574.0,47.4987,47.5791,47.4987,47.5523,34574.0
2021-09-09 09:40:00,53.22,53.3,53.16,53.16,24926.0,47.5434,47.6148,47.4898,47.4898,24926.0
2021-09-09 09:45:00,53.16,53.35,53.16,53.33,28536.0,47.4898,47.6595,47.4898,47.6416,28536.0
2021-09-09 09:50:00,53.35,53.41,53.32,53.39,28344.0,47.6595,47.7131,47.6327,47.6952,28344.0
2021-09-09 09:55:00,53.39,53.39,53.27,53.33,48677.0,47.6952,47.6952,47.588,47.6416,48677.0
2021-09-09 10:00:00,53.33,53.34,53.21,53.3,52585.0,47.6416,47.6506,47.5344,47.6148,52585.0
2021-09-09 10:05:00,53.31,53.41,53.3,53.39,68591.0,47.6238,47.7131,47.6148,47.6952,68591.0
2021-09-09 10:10:00,53.38,53.52,53.36,53.46,139502.0,47.6863,47.8114,47.6684,47.7578,139502.0
2021-09-09 10:15:00,53.47,53.49,53.36,53.39,115221.0,47.7667,47.7846,47.6684,47.6952,115221.0
2021-09-09 10:20:00,53.38,53.44,53.32,53.34,63728.0,47.6863,47.7399,47.6327,47.6506,63728.0
2021-09-09 10:25:00,53.35,53.46,53.32,53.43,130729.0,47.6595,47.7578,47.6327,47.731,130729.0
2021-09-09 10:30:00,53.43,53.53,53.4,53.53,89311.0,47.731,47.8203,47.7042,47.8203,89311.0
2021-09-09 10:35:00,53.55,53.6,53.52,53.57,19251.0,47.8382,47.8828,47.8114,47.856,19251.0
2021-09-09 10:40:00,53.56,53.56,53.45,53.48,19512.0,47.8471,47.8471,47.7488,47.7756,19512.0
2021-09-09 10:45:00,53.49,53.56,53.39,53.4,38653.0,47.7846,47.8471,47.6952,47.7042,38653.0
2021-09-09 10:50:00,53.41,53.47,53.4,53.47,26028.0,47.7131,47.7667,47.7042,47.7667,26028.0
2021-09-09 10:55:00,53.47,53.51,53.41,53.46,59498.0,47.7667,47.8024,47.7131,47.7578,59498.0
2021-09-09 11:00:00,53.45,53.55,53.44,53.53,36247.0,47.7488,47.8382,47.7399,47.8203,36247.0
2021-09-09 11:05:00,53.53,53.66,53.51,53.62,32923.0,47.8203,47.9364,47.8024,47.9007,32923.0
2021-09-09 11:10:00,53.61,53.66,53.6,53.64,17645.0,47.8918,47.9364,47.8828,47.9186,17645.0
2021-09-09 11:15:00,53.64,53.64,53.52,53.53,19479.0,47.9186,47.9186,47.8114,47.8203,19479.0
2021-09-09 11:20:00,53.52,53.52,53.46,53.5,9865.0,47.8114,47.8114,47.7578,47.7935,9865.0
2021-09-09 11:25:00,53.5,53.52,53.44,53.48,17737.0,47.7935,47.8114,47.7399,47.7756,17737.0
2021-09-09 11:30:00,53.48,53.51,53.46,53.51,21686.0,47.7756,47.8024,47.7578,47.8024,21686.0
2021-09-09 11:35:00,53.52,53.52,53.43,53.48,31562.0,47.8114,47.8114,47.731,47.7756,31562.0
2021-09-09 11:40:00,53.48,53.5,53.45,53.49,15658.0,47.7756,47.7935,47.7488,47.7846,15658.0
2021-09-09 11:45:00,53.49,53.5,53.45,53.47,14843.0,47.7846,47.7935,47.7488,47.7667,14843.0
2021-09-09 11:50:00,53.46,53.49,53.38,53.41,23973.0,47.7578,47.7846,47.6863,47.7131,23973.0
2021-09-09 11:55:00,53.41,53.5,53.39,53.48,33661.0,47.7131,47.7935,47.6952,47.7756,33661.0
2021-09-09 12:00:00,53.48,53.48,53.37,53.37,32725.0,47.7756,47.7756,47.6774,47.6774,32725.0
2021-09-09 12:05:00,53.37,53.38,53.32,53.33,17076.0,47.6774,47.6863,47.6327,47.6416,17076.0
2021-09-09 12:10:00,53.33,53.35,53.31,53.32,12006.0,47.6416,47.6595,47.6238,47.6327,12006.0
2021-09-09 12:15:00,53.31,53.31,53.22,53.26,15630.0,47.6238,47.6238,47.5434,47.5791,15630.0
2021-09-09 12:20:00,53.26,53.32,53.24,53.28,23021.0,47.5791,47.6327,47.5612,47.597,23021.0
2021-09-09 12:25:00,53.27,53.32,53.27,53.3,23599.0,47.588,47.6327,47.588,47.6148,23599.0
2021-09-09 12:30:00,53.29,53.42,53.28,53.42,9910.0,47.6059,47.722,47.597,47.722,9910.0
2021-09-09 12:35:00,53.45,53.47,53.41,53.41,11710.0,47.7488,47.7667,47.7131,47.7131,11710.0
2021-09-09 12:40:00,53.43,53.43,53.39,53.41,5467.0,47.731,47.731,47.6952,47.7131,5467.0
2021-09-09 12:45:00,53.43,53.43,53.38,53.41,8972.0,47.731,47.731,47.6863,47.7131,8972.0
2021-09-09 12:50:00,53.41,53.42,53.37,53.38,6693.0,47.7131,47.722,47.6774,47.6863,6693.0
2021-09-09 12:55:00,53.36,53.38,53.34,53.36,10561.0,47.6684,47.6863,47.6506,47.6684,10561.0
2021-09-09 13:00:00,53.35,53.4,53.33,53.4,11618.0,47.6595,47.7042,47.6416,47.7042,11618.0
2021-09-09 13:05:00,53.4,53.4,53.33,53.33,14397.0,47.7042,47.7042,47.6416,47.6416,14397.0
2021-09-09 13:10:00,53.33,53.37,53.3,53.32,29306.0,47.6416,47.6774,47.6148,47.6327,29306.0
2021-09-09 13:15:00,53.32,53.32,53.25,53.27,31661.0,47.6327,47.6327,47.5702,47.588,31661.0
2021-09-09 13:20:00,53.28,53.28,53.07,53.1,45201.0,47.597,47.597,47.4094,47.4362,45201.0
2021-09-09 13:25:00,53.1,53.14,53.08,53.13,50905.0,47.4362,47.4719,47.4183,47.463,50905.0
2021-09-09 13:30:00,53.12,53.13,52.98,53.04,87183.0,47.454,47.463,47.329,47.3826,87183.0
2021-09-09 13:35:00,53.03,53.05,52.97,52.98,19637.0,47.3736,47.3915,47.32,47.329,19637.0
2021-09-09 13:40:00,52.98,53.03,52.98,53.01,22873.0,47.329,47.3736,47.329,47.3558,22873.0
2021-09-09 13:45:00,53.01,53.03,52.99,53.02,13392.0,47.3558,47.3736,47.3379,47.3647,13392.0
2021-09-09 13:50:00,53.03,53.03,52.97,53.01,8338.0,47.3736,47.3736,47.32,47.3558,8338.0
2021-09-09 13:55:00,53.0,53.02,52.98,52.98,9687.0,47.3468,47.3647,47.329,47.329,9687.0
2021-09-09 14:00:00,52.97,53.0,52.91,52.91,21184.0,47.32,47.3468,47.2664,47.2664,21184.0
2021-09-09 14:05:00,52.91,52.96,52.9,52.94,15608.0,47.2664,47.3111,47.2575,47.2932,15608.0
2021-09-09 14:10:00,52.96,52.98,52.94,52.97,7530.0,47.3111,47.329,47.2932,47.32,7530.0
2021-09-09 14:15:00,52.98,53.01,52.97,52.98,8455.0,47.329,47.3558,47.32,47.329,8455.0
2021-09-09 14:20:00,52.98,53.01,52.95,52.97,13823.0,47.329,47.3558,47.3022,47.32,13823.0
2021-09-09 14:25:00,52.99,53.0,52.95,52.97,64333.0,47.3379,47.3468,47.3022,47.32,64333.0
2021-09-09 14:30:00,52.98,52.98,52.95,52.97,12589.0,47.329,47.329,47.3022,47.32,12589.0
2021-09-09 14:35:00,52.98,52.98,52.94,52.95,11418.0,47.329,47.329,47.2932,47.3022,11418.0
2021-09-09 14:40:00,52.96,52.96,52.91,52.94,7544.0,47.3111,47.3111,47.2664,47.2932,7544.0
2021-09-09 14:45:00,52.97,53.05,52.96,53.05,8191.0,47.32,47.3915,47.3111,47.3915,8191.0
2021-09-09 14:50:00,53.05,53.08,53.02,53.02,19845.0,47.3915,47.4183,47.3647,47.3647,19845.0
2021-09-09 14:55:00,53.03,53.06,53.01,53.02,72889.0,47.3736,47.4004,47.3558,47.3647,72889.0
2021-09-09 15:00:00,53.02,53.06,53.01,53.05,14269.0,47.3647,47.4004,47.3558,47.3915,14269.0
2021-09-09 15:05:00,53.05,53.05,52.98,52.98,13460.0,47.3915,47.3915,47.329,47.329,13460.0
2021-09-09 15:10:00,52.99,53.05,52.98,53.01,42999.0,47.3379,47.3915,47.329,47.3558,42999.0
2021-09-09 15:15:00,53.01,53.01,52.94,52.95,34728.0,47.3558,47.3558,47.2932,47.3022,34728.0
2021-09-09 15:20:00,52.94,53.02,52.93,53.02,28063.0,47.2932,47.3647,47.2843,47.3647,28063.0
2021-09-09 15:25:00,53.01,53.02,52.93,52.94,58925.0,47.3558,47.3647,47.2843,47.2932,58925.0
2021-09-09 15:30:00,52.93,52.98,52.89,52.95,58305.0,47.2843,47.329,47.2486,47.3022,58305.0
2021-09-09 15:35:00,52.95,53.06,52.93,53.04,70244.0,47.3022,47.4004,47.2843,47.3826,70244.0
2021-09-09 15:40:00,53.04,53.09,53.02,53.07,58486.0,47.3826,47.4272,47.3647,47.4094,58486.0
2021-09-09 15:45:00,53.07,53.09,52.98,52.99,75001.0,47.4094,47.4272,47.329,47.3379,75001.0
2021-09-09 15:50:00,52.99,53.0,52.91,52.92,84087.0,47.3379,47.3468,47.2664,47.2754,84087.0
2021-09-09 15:55:00,52.91,52.92,52.8,52.89,272877.0,47.2664,47.2754,47.1682,47.2486,272877.0
2021-09-10 09:30:00,53.23,53.25,53.0,53.02,74371.0,47.5523,47.5702,47.3468,47.3647,74371.0
2021-09-10 09:35:00,53.03,53.04,52.78,52.89,87323.0,47.3736,47.3826,47.1503,47.2486,87323.0
2021-09-10 09:40:00,52.9,52.97,52.73,52.74,66983.0,47.2575,47.32,47.1056,47.1146,66983.0
2021-09-10 09:45:00,52.75,52.76,52.61,52.63,74701.0,47.1235,47.1324,46.9984,47.0163,74701.0
2021-09-10 09:50:00,52.61,52.61,52.41,52.41,71367.0,46.9984,46.9984,46.8198,46.8198,71367.0
2021-09-10 09:55:00,52.41,52.5,52.41,52.41,51681.0,46.8198,46.9002,46.8198,46.8198,51681.0
2021-09-10 10:00:00,52.41,52.48,52.31,52.32,88513.0,46.8198,46.8823,46.7304,46.7394,88513.0
2021-09-10 10:05:00,52.33,52.37,52.25,52.33,49957.0,46.7483,46.784,46.6768,46.7483,49957.0
2021-09-10 10:10:00,52.31,52.31,52.21,52.29,76833.0,46.7304,46.7304,46.6411,46.7126,76833.0
2021-09-10 10:15:00,52.28,52.38,52.24,52.37,69353.0,46.7036,46.793,46.6679,46.784,69353.0
2021-09-10 10:20:00,52.38,52.4,52.29,52.32,51351.0,46.793,46.8108,46.7126,46.7394,51351.0
2021-09-10 10:25:00,52.33,52.4,52.31,52.33,44841.0,46.7483,46.8108,46.7304,46.7483,44841.0
2021-09-10 10:30:00,52.3,52.31,52.16,52.24,59724.0,46.7215,46.7304,46.5964,46.6679,59724.0
2021-09-10 10:35:00,52.23,52.28,52.16,52.18,54458.0,46.659,46.7036,46.5964,46.6143,54458.0
2021-09-10 10:40:00,52.18,52.23,52.09,52.1,52754.0,46.6143,46.659,46.5339,46.5428,52754.0
2021-09-10 10:45:00,52.1,52.18,52.07,52.11,50735.0,46.5428,46.6143,46.516,46.5518,50735.0
2021-09-10 10:50:00,52.11,52.16,52.05,52.05,65939.0,46.5518,46.5964,46.4982,46.4982,65939.0
2021-09-10 10:55:00,52.01,52.09,51.97,52.01,61720.0,46.4624,46.5339,46.4267,46.4624,61720.0
2021-09-10 11:00:00,52.0,52.03,51.94,51.98,58146.0,46.4535,46.4803,46.3999,46.4356,58146.0
2021-09-10 11:05:00,51.98,52.03,51.94,51.98,50531.0,46.4356,46.4803,46.3999,46.4356,50531.0
2021-09-10 11:10:00,52.01,52.02,51.95,52.0,36958.0,46.4624,46.4714,46.4088,46.4535,36958.0
2021-09-10 11:15:00,52.0,52.03,51.94,51.94,45655.0,46.4535,46.4803,46.3999,46.3999,45655.0
2021-09-10 11:20:00,51.94,51.95,51.85,51.92,97976.0,46.3999,46.4088,46.3195,46.382,97976.0
2021-09-10 11:25:00,51.92,51.99,51.85,51.93,86586.0,46.382,46.4446,46.3195,46.391,86586.0
2021-09-10 11:30:00,51.93,52.12,51.91,52.08,76958.0,46.391,46.5607,46.3731,46.525,76958.0
2021-09-10 11:35:00,52.09,52.12,52.01,52.03,68326.0,46.5339,46.5607,46.4624,46.4803,68326.0
2021-09-10 11:40:00,52.02,52.02,51.95,52.0,26347.0,46.4714,46.4714,46.4088,46.4535,26347.0
2021-09-10 11:45:00,51.99,52.04,51.94,51.95,35979.0,46.4446,46.4892,46.3999,46.4088,35979.0
2021-09-10 11:50:00,51.94,52.0,51.92,51.99,191489.0,46.3999,46.4535,46.382,46.4446,191489.0
2021-09-10 11:55:00,52.0,52.07,51.94,52.05,120886.0,46.4535,46.516,46.3999,46.4982,120886.0
2021-09-10 12:00:00,52.04,52.05,51.93,52.0,151796.0,46.4892,46.4982,46.391,46.4535,151796.0
2021-09-10 12:05:00,52.0,52.04,51.95,51.99,95012.0,46.4535,46.4892,46.4088,46.4446,95012.0
2021-09-10 12:10:00,52.0,52.03,51.91,52.01,130752.0,46.4535,46.4803,46.3731,46.4624,130752.0
2021-09-10 12:15:00,52.01,52.21,52.0,52.2,40256.0,46.4624,46.6411,46.4535,46.6322,40256.0
2021-09-10 12:20:00,52.21,52.25,52.17,52.25,34461.0,46.6411,46.6768,46.6054,46.6768,34461.0
2021-09-10 12:25:00,52.25,52.31,52.22,52.31,33442.0,46.6768,46.7304,46.65,46.7304,33442.0
2021-09-10 12:30:00,52.3,52.32,52.24,52.24,30560.0,46.7215,46.7394,46.6679,46.6679,30560.0
2021-09-10 12:35:00,52.23,52.33,52.22,52.32,24435.0,46.659,46.7483,46.65,46.7394,24435.0
2021-09-10 12:40:00,52.32,52.43,52.25,52.36,116040.0,46.7394,46.8376,46.6768,46.7751,116040.0
2021-09-10 12:45:00,52.36,52.36,52.29,52.3,51846.0,46.7751,46.7751,46.7126,46.7215,51846.0
2021-09-10 12:50:00,52.3,52.33,52.25,52.32,100557.0,46.7215,46.7483,46.6768,46.7394,100557.0
2021-09-10 12:55:00,52.32,52.33,52.24,52.24,36496.0,46.7394,46.7483,46.6679,46.6679,36496.0
2021-09-10 13:00:00,52.24,52.35,52.22,52.3,124554.0,46.6679,46.7662,46.65,46.7215,124554.0
2021-09-10 13:05:00,52.31,52.34,52.24,52.24,69840.0,46.7304,46.7572,46.6679,46.6679,69840.0
2021-09-10 13:10:00,52.25,52.28,52.21,52.24,132371.0,46.6768,46.7036,46.6411,46.6679,132371.0
2021-09-10 13:15:00,52.25,52.29,52.22,52.27,64383.0,46.6768,46.7126,46.65,46.6947,64383.0
2021-09-10 13:20:00,52.27,52.28,52.24,52.24,20293.0,46.6947,46.7036,46.6679,46.6679,20293.0
2021-09-10 13:25:00,52.24,52.25,52.11,52.12,47102.0,46.6679,46.6768,46.5518,46.5607,47102.0
2021-09-10 13:30:00,52.12,52.21,52.12,52.17,59310.0,46.5607,46.6411,46.5607,46.6054,59310.0
2021-09-10 13:35:00,52.17,52.23,52.15,52.21,46311.0,46.6054,46.659,46.5875,46.6411,46311.0
2021-09-10 13:40:00,52.21,52.21,52.13,52.15,75731.0,46.6411,46.6411,46.5696,46.5875,75731.0
2021-09-10 13:45:00,52.15,52.19,52.14,52.16,51748.0,46.5875,46.6232,46.5786,46.5964,51748.0
2021-09-10 13:50:00,52.16,52.18,52.14,52.16,36834.0,46.5964,46.6143,46.5786,46.5964,36834.0
2021-09-10 13:55:00,52.16,52.22,52.15,52.22,28474.0,46.5964,46.65,46.5875,46.65,28474.0
2021-09-10 14:00:00,52.22,52.24,52.21,52.24,12776.0,46.65,46.6679,46.6411,46.6679,12776.0
2021-09-10 14:05:00,52.25,52.26,52.17,52.18,47394.0,46.6768,46.6858,46.6054,46.6143,47394.0
2021-09-10 14:10:00,52.18,52.24,52.17,52.24,42994.0,46.6143,46.6679,46.6054,46.6679,42994.0
2021-09-10 14:15:00,52.24,52.24,52.21,52.21,13775.0,46.6679,46.6679,46.6411,46.6411,13775.0
2021-09-10 14:20:00,52.22,52.22,52.15,52.16,53302.0,46.65,46.65,46.5875,46.5964,53302.0
2021-09-10 14:25:00,52.16,52.22,52.16,52.21,21523.0,46.5964,46.65,46.5964,46.6411,21523.0
2021-09-10 14:30:00,52.21,52.21,52.14,52.2,51887.0,46.6411,46.6411,46.5786,46.6322,51887.0
2021-09-10 14:35:00,52.2,52.22,52.16,52.16,32214.0,46.6322,46.65,46.5964,46.5964,32214.0
2021-09-10 14:40:00,52.16,52.27,52.14,52.24,121387.0,46.5964,46.6947,46.5786,46.6679,121387.0
2021-09-10 14:45:00,52.24,52.25,52.2,52.23,113165.0,46.6679,46.6768,46.6322,46.659,113165.0
2021-09-10 14:50:00,52.22,52.26,52.19,52.25,104775.0,46.65,46.6858,46.6232,46.6768,104775.0
2021-09-10 14:55:00,52.25,52.25,52.15,52.18,34720.0,46.6768,46.6768,46.5875,46.6143,34720.0
2021-09-10 15:00:00,52.18,52.19,52.14,52.15,17616.0,46.6143,46.6232,46.5786,46.5875,17616.0
2021-09-10 15:05:00,52.15,52.18,52.11,52.13,32720.0,46.5875,46.6143,46.5518,46.5696,32720.0
2021-09-10 15:10:00,52.12,52.13,52.05,52.13,41728.0,46.5607,46.5696,46.4982,46.5696,41728.0
2021-09-10 15:15:00,52.13,52.15,52.08,52.11,24869.0,46.5696,46.5875,46.525,46.5518,24869.0
2021-09-10 15:20:00,52.11,52.11,52.04,52.06,45198.0,46.5518,46.5518,46.4892,46.5071,45198.0
2021-09-10 15:25:00,52.06,52.1,52.04,52.07,71183.0,46.5071,46.5428,46.4892,46.516,71183.0
2021-09-10 15:30:00,52.07,52.07,52.01,52.01,84421.0,46.516,46.516,46.4624,46.4624,84421.0
2021-09-10 15:35:00,52.02,52.02,51.93,51.95,115846.0,46.4714,46.4714,46.391,46.4088,115846.0
2021-09-10 15:40:00,51.96,52.03,51.93,52.03,147121.0,46.4178,46.4803,46.391,46.4803,147121.0
2021-09-10 15:45:00,52.03,52.04,51.97,52.03,68090.0,46.4803,46.4892,46.4267,46.4803,68090.0
2021-09-10 15:50:00,52.02,52.02,51.93,51.96,122993.0,46.4714,46.4714,46.391,46.4178,122993.0
2021-09-10 15:55:00,51.97,52.0,51.88,51.91,380594.0,46.4267,46.4535,46.3463,46.3731,380594.0
2021-09-13 09:30:00,52.29,52.5,52.07,52.08,48767.0,46.7126,46.9002,46.516,46.525,48767.0
2021-09-13 09:35:00,52.11,52.24,52.07,52.2,35980.0,46.5518,46.6679,46.516,46.6322,35980.0
2021-09-13 09:40:00,52.2,52.2,52.03,52.11,38074.0,46.6322,46.6322,46.4803,46.5518,38074.0
2021-09-13 09:45:00,52.1,52.3,52.09,52.17,70726.0,46.5428,46.7215,46.5339,46.6054,70726.0
2021-09-13 09:50:00,52.15,52.39,52.15,52.31,27307.0,46.5875,46.8019,46.5875,46.7304,27307.0
2021-09-13 09:55:00,52.31,52.34,52.23,52.27,21316.0,46.7304,46.7572,46.659,46.6947,21316.0
2021-09-13 10:00:00,52.27,52.32,52.14,52.14,47305.0,46.6947,46.7394,46.5786,46.5786,47305.0
2021-09-13 10:05:00,52.11,52.13,51.96,51.97,26263.0,46.5518,46.5696,46.4178,46.4267,26263.0
2021-09-13 10:10:00,51.97,52.05,51.9,52.04,40895.0,46.4267,46.4982,46.3642,46.4892,40895.0
2021-09-13 10:15:00,52.06,52.15,52.0,52.15,55732.0,46.5071,46.5875,46.4535,46.5875,55732.0
2021-09-13 10:20:00,52.16,52.24,52.13,52.17,52702.0,46.5964,46.6679,46.5696,46.6054,52702.0
2021-09-13 10:25:00,52.18,52.21,52.07,52.08,34542.0,46.6143,46.6411,46.516,46.525,34542.0
2021-09-13 10:30:00,52.08,52.13,52.03,52.08,35000.0,46.525,46.5696,46.4803,46.525,35000.0
2021-09-13 10:35:00,52.07,52.21,52.06,52.2,45553.0,46.516,46.6411,46.5071,46.6322,45553.0
2021-09-13 10:40:00,52.2,52.22,52.09,52.13,42424.0,46.6322,46.65,46.5339,46.5696,42424.0
2021-09-13 10:45:00,52.15,52.25,52.13,52.19,37720.0,46.5875,46.6768,46.5696,46.6232,37720.0
2021-09-13 10:50:00,52.18,52.21,52.15,52.2,16977.0,46.6143,46.6411,46.5875,46.6322,16977.0
2021-09-13 10:55:00,52.21,52.31,52.21,52.3,58306.0,46.6411,46.7304,46.6411,46.7215,58306.0
2021-09-13 11:00:00,52.3,52.37,52.28,52.37,38433.0,46.7215,46.784,46.7036,46.784,38433.0
2021-09-13 11:05:00,52.37,52.45,52.34,52.39,45235.0,46.784,46.8555,46.7572,46.8019,45235.0
2021-09-13 11:10:00,52.4,52.4,52.21,52.23,30142.0,46.8108,46.8108,46.6411,46.659,30142.0
2021-09-13 11:15:00,52.23,52.25,52.17,52.23,17771.0,46.659,46.6768,46.6054,46.659,17771.0
2021-09-13 11:20:00,52.25,52.35,52.25,52.34,16730.0,46.6768,46.7662,46.6768,46.7572,16730.0
2021-09-13 11:25:00,52.34,52.42,52.32,52.42,15781.0,46.7572,46.8287,46.7394,46.8287,15781.0
2021-09-13 11:30:00,52.44,52.59,52.4,52.59,22475.0,46.8466,46.9806,46.8108,46.9806,22475.0
2021-09-13 11:35:00,52.58,52.6,52.45,52.56,18789.0,46.9716,46.9895,46.8555,46.9538,18789.0
2021-09-13 11:40:00,52.55,52.56,52.43,52.46,58250.0,46.9448,46.9538,46.8376,46.8644,58250.0
2021-09-13 11:45:00,52.45,52.46,52.38,52.38,45989.0,46.8555,46.8644,46.793,46.793,45989.0
2021-09-13 11:50:00,52.39,52.42,52.37,52.41,18637.0,46.8019,46.8287,46.784,46.8198,18637.0
2021-09-13 11:55:00,52.41,52.42,52.36,52.37,36119.0,46.8198,46.8287,46.7751,46.784,36119.0
2021-09-13 12:00:00,52.37,52.39,52.33,52.37,17724.0,46.784,46.8019,46.7483,46.784,17724.0
2021-09-13 12:05:00,52.37,52.42,52.36,52.37,37218.0,46.784,46.8287,46.7751,46.784,37218.0
2021-09-13 12:10:00,52.38,52.47,52.37,52.47,21934.0,46.793,46.8734,46.784,46.8734,21934.0
2021-09-13 12:15:00,52.46,52.46,52.36,52.41,12595.0,46.8644,46.8644,46.7751,46.8198,12595.0
2021-09-13 12:20:00,52.42,52.44,52.36,52.41,22665.0,46.8287,46.8466,46.7751,46.8198,22665.0
2021-09-13 12:25:00,52.42,52.42,52.32,52.34,10923.0,46.8287,46.8287,46.7394,46.7572,10923.0
2021-09-13 12:30:00,52.32,52.37,52.31,52.34,12225.0,46.7394,46.784,46.7304,46.7572,12225.0
2021-09-13 12:35:00,52.35,52.37,52.29,52.29,13273.0,46.7662,46.784,46.7126,46.7126,13273.0
2021-09-13 12:40:00,52.3,52.32,52.22,52.22,15779.0,46.7215,46.7394,46.65,46.65,15779.0
2021-09-13 12:45:00,52.21,52.26,52.21,52.21,14013.0,46.6411,46.6858,46.6411,46.6411,14013.0
2021-09-13 12:50:00,52.21,52.26,52.21,52.22,15975.0,46.6411,46.6858,46.6411,46.65,15975.0
2021-09-13 12:55:00,52.21,52.26,52.21,52.25,12720.0,46.6411,46.6858,46.6411,46.6768,12720.0
2021-09-13 13:00:00,52.24,52.27,52.22,52.23,10342.0,46.6679,46.6947,46.65,46.659,10342.0
2021-09-13 13:05:00,52.22,52.28,52.21,52.24,7774.0,46.65,46.7036,46.6411,46.6679,7774.0
2021-09-13 13:10:00,52.24,52.24,52.16,52.18,13710.0,46.6679,46.6679,46.5964,46.6143,13710.0
2021-09-13 13:15:00,52.18,52.18,52.13,52.17,13671.0,46.6143,46.6143,46.5696,46.6054,13671.0
2021-09-13 13:20:00,52.16,52.17,52.14,52.17,10994.0,46.5964,46.6054,46.5786,46.6054,10994.0
2021-09-13 13:25:00,52.17,52.17,52.07,52.08,23962.0,46.6054,46.6054,46.516,46.525,23962.0
2021-09-13 13:30:00,52.09,52.09,52.02,52.03,19794.0,46.5339,46.5339,46.4714,46.4803,19794.0
2021-09-13 13:35:00,52.03,52.08,52.03,52.04,11311.0,46.4803,46.525,46.4803,46.4892,11311.0
2021-09-13 13:40:00,52.04,52.07,52.03,52.05,12573.0,46.4892,46.516,46.4803,46.4982,12573.0
2021-09-13 13:45:00,52.05,52.1,52.04,52.08,14490.0,46.4982,46.5428,46.4892,46.525,14490.0
2021-09-13 13:50:00,52.07,52.08,52.04,52.06,9723.0,46.516,46.525,46.4892,46.5071,9723.0
2021-09-13 13:55:00,52.05,52.06,52.01,52.02,12058.0,46.4982,46.5071,46.4624,46.4714,12058.0
2021-09-13 14:00:00,52.02,52.09,52.02,52.07,13128.0,46.4714,46.5339,46.4714,46.516,13128.0
2021-09-13 14:05:00,52.07,52.11,52.05,52.05,11805.0,46.516,46.5518,46.4982,46.4982,11805.0
2021-09-13 14:10:00,52.04,52.05,52.0,52.0,18711.0,46.4892,46.4982,46.4535,46.4535,18711.0
2021-09-13 14:15:00,52.0,52.05,51.97,52.01,22941.0,46.4535,46.4982,46.4267,46.4624,22941.0
2021-09-13 14:20:00,51.99,52.01,51.95,51.96,14035.0,46.4446,46.4624,46.4088,46.4178,14035.0
2021-09-13 14:25:00,51.95,52.01,51.94,52.01,17582.0,46.4088,46.4624,46.3999,46.4624,17582.0
2021-09-13 14:30:00,52.01,52.02,51.97,52.0,17689.0,46.4624,46.4714,46.4267,46.4535,17689.0
2021-09-13 14:35:00,51.99,51.99,51.92,51.92,20409.0,46.4446,46.4446,46.382,46.382,20409.0
2021-09-13 14:40:00,51.93,51.96,51.9,51.94,126521.0,46.391,46.4178,46.3642,46.3999,126521.0
2021-09-13 14:45:00,51.94,51.97,51.85,51.97,249977.0,46.3999,46.4267,46.3195,46.4267,249977.0
2021-09-13 14:50:00,51.97,51.98,51.91,51.91,13122.0,46.4267,46.4356,46.3731,46.3731,13122.0
2021-09-13 14:55:00,51.9,51.94,51.88,51.91,24971.0,46.3642,46.3999,46.3463,46.3731,24971.0
2021-09-13 15:00:00,51.92,51.92,51.82,51.84,35132.0,46.382,46.382,46.2927,46.3106,35132.0
2021-09-13 15:05:00,51.83,51.92,51.82,51.9,20538.0,46.3016,46.382,46.2927,46.3642,20538.0
2021-09-13 15:10:00,51.91,51.99,51.91,51.98,16573.0,46.3731,46.4446,46.3731,46.4356,16573.0
2021-09-13 15:15:00,51.97,52.03,51.95,52.02,19772.0,46.4267,46.4803,46.4088,46.4714,19772.0
2021-09-13 15:20:00,52.02,52.03,51.97,52.0,20627.0,46.4714,46.4803,46.4267,46.4535,20627.0
2021-09-13 15:25:00,52.0,52.08,51.97,52.08,18477.0,46.4535,46.525,46.4267,46.525,18477.0
2021-09-13 15:30:00,52.07,52.14,52.03,52.14,22676.0,46.516,46.5786,46.4803,46.5786,22676.0
2021-09-13 15:35:00,52.13,52.17,52.11,52.16,25943.0,46.5696,46.6054,46.5518,46.5964,25943.0
2021-09-13 15:40:00,52.15,52.16,52.11,52.13,30100.0,46.5875,46.5964,46.5518,46.5696,30100.0
2021-09-13 15:45:00,52.13,52.19,52.12,52.14,47242.0,46.5696,46.6232,46.5607,46.5786,47242.0
2021-09-13 15:50:00,52.15,52.24,52.15,52.23,95540.0,46.5875,46.6679,46.5875,46.659,95540.0
2021-09-13 15:55:00,52.22,52.25,52.2,52.23,209229.0,46.65,46.6768,46.6322,46.659,209229.0
2021-09-14 09:30:00,52.33,52.5,52.02,52.23,44347.0,46.7483,46.9002,46.4714,46.659,44347.0
2021-09-14 09:35:00,52.23,52.31,52.07,52.29,30766.0,46.659,46.7304,46.516,46.7126,30766.0
2021-09-14 09:40:00,52.28,52.31,52.09,52.15,33349.0,46.7036,46.7304,46.5339,46.5875,33349.0
2021-09-14 09:45:00,52.15,52.19,52.09,52.15,16041.0,46.5875,46.6232,46.5339,46.5875,16041.0
2021-09-14 09:50:00,52.16,52.23,51.97,52.01,15058.0,46.5964,46.659,46.4267,46.4624,15058.0
2021-09-14 09:55:00,52.02,52.03,51.81,51.81,21256.0,46.4714,46.4803,46.2838,46.2838,21256.0
2021-09-14 10:00:00,51.8,51.8,51.48,51.5,50457.0,46.2748,46.2748,45.989,46.0068,50457.0
2021-09-14 10:05:00,51.5,51.68,51.49,51.66,48686.0,46.0068,46.1676,45.9979,46.1498,48686.0
2021-09-14 10:10:00,51.66,51.67,51.58,51.64,15985.0,46.1498,46.1587,46.0783,46.1319,15985.0
2021-09-14 10:15:00,51.62,51.62,51.53,51.58,33239.0,46.114,46.114,46.0336,46.0783,33239.0
2021-09-14 10:20:00,51.59,51.6,51.39,51.4,33441.0,46.0872,46.0962,45.9086,45.9175,33441.0
2021-09-14 10:25:00,51.4,51.48,51.39,51.47,33252.0,45.9175,45.989,45.9086,45.98,33252.0
2021-09-14 10:30:00,51.46,51.46,51.34,51.36,26569.0,45.9711,45.9711,45.8639,45.8818,26569.0
2021-09-14 10:35:00,51.37,51.39,51.3,51.34,56076.0,45.8907,45.9086,45.8282,45.8639,56076.0
2021-09-14 10:40:00,51.33,51.37,51.13,51.19,102080.0,45.855,45.8907,45.6763,45.7299,102080.0
2021-09-14 10:45:00,51.19,51.22,51.13,51.22,41912.0,45.7299,45.7567,45.6763,45.7567,41912.0
2021-09-14 10:50:00,51.21,51.31,51.14,51.3,42894.0,45.7478,45.8371,45.6852,45.8282,42894.0
2021-09-14 10:55:00,51.28,51.28,51.17,51.17,14276.0,45.8103,45.8103,45.712,45.712,14276.0
2021-09-14 11:00:00,51.15,51.21,51.13,51.15,28210.0,45.6942,45.7478,45.6763,45.6942,28210.0
2021-09-14 11:05:00,51.14,51.2,51.09,51.2,21080.0,45.6852,45.7388,45.6406,45.7388,21080.0
2021-09-14 11:10:00,51.2,51.35,51.18,51.31,26772.0,45.7388,45.8728,45.721,45.8371,26772.0
2021-09-14 11:15:00,51.31,51.31,51.22,51.23,23329.0,45.8371,45.8371,45.7567,45.7656,23329.0
2021-09-14 11:20:00,51.23,51.24,51.18,51.18,15012.0,45.7656,45.7746,45.721,45.721,15012.0
2021-09-14 11:25:00,51.18,51.22,51.12,51.22,32280.0,45.721,45.7567,45.6674,45.7567,32280.0
2021-09-14 11:30:00,51.22,51.29,51.21,51.23,25486.0,45.7567,45.8192,45.7478,45.7656,25486.0
2021-09-14 11:35:00,51.23,51.23,51.13,51.13,24326.0,45.7656,45.7656,45.6763,45.6763,24326.0
2021-09-14 11:40:00,51.14,51.18,51.08,51.11,26058.0,45.6852,45.721,45.6316,45.6584,26058.0
2021-09-14 11:45:00,51.1,51.11,51.0,51.05,75180.0,45.6495,45.6584,45.5602,45.6048,75180.0
2021-09-14 11:50:00,51.05,51.05,50.94,50.97,62297.0,45.6048,45.6048,45.5066,45.5334,62297.0
2021-09-14 11:55:00,50.97,51.07,50.94,51.07,25683.0,45.5334,45.6227,45.5066,45.6227,25683.0
2021-09-14 12:00:00,51.06,51.1,51.01,51.1,23872.0,45.6138,45.6495,45.5691,45.6495,23872.0
2021-09-14 12:05:00,51.1,51.13,51.04,51.12,19298.0,45.6495,45.6763,45.5959,45.6674,19298.0
2021-09-14 12:10:00,51.13,51.13,51.07,51.1,16533.0,45.6763,45.6763,45.6227,45.6495,16533.0
2021-09-14 12:15:00,51.11,51.12,51.05,51.09,16016.0,45.6584,45.6674,45.6048,45.6406,16016.0
2021-09-14 12:20:00,51.07,51.12,51.06,51.1,39150.0,45.6227,45.6674,45.6138,45.6495,39150.0
2021-09-14 12:25:00,51.1,51.21,51.07,51.21,75499.0,45.6495,45.7478,45.6227,45.7478,75499.0
2021-09-14 12:30:00,51.2,51.22,51.15,51.2,139696.0,45.7388,45.7567,45.6942,45.7388,139696.0
2021-09-14 12:35:00,51.2,51.21,51.14,51.18,31977.0,45.7388,45.7478,45.6852,45.721,31977.0
2021-09-14 12:40:00,51.17,51.18,51.1,51.12,33385.0,45.712,45.721,45.6495,45.6674,33385.0
2021-09-14 12:45:00,51.12,51.19,51.09,51.17,17329.0,45.6674,45.7299,45.6406,45.712,17329.0
2021-09-14 12:50:00,51.17,51.18,51.09,51.15,41297.0,45.712,45.721,45.6406,45.6942,41297.0
2021-09-14 12:55:00,51.15,51.19,51.13,51.13,74841.0,45.6942,45.7299,45.6763,45.6763,74841.0
2021-09-14 13:00:00,51.12,51.18,51.04,51.04,18067.0,45.6674,45.721,45.5959,45.5959,18067.0
2021-09-14 13:05:00,51.04,51.07,50.96,50.98,23218.0,45.5959,45.6227,45.5244,45.5423,23218.0
2021-09-14 13:10:00,50.98,50.99,50.92,50.96,37163.0,45.5423,45.5512,45.4887,45.5244,37163.0
2021-09-14 13:15:00,50.96,51.06,50.95,51.05,57145.0,45.5244,45.6138,45.5155,45.6048,57145.0
2021-09-14 13:20:00,51.05,51.18,51.04,51.18,34156.0,45.6048,45.721,45.5959,45.721,34156.0
2021-09-14 13:25:00,51.18,51.2,51.13,51.14,17203.0,45.721,45.7388,45.6763,45.6852,17203.0
2021-09-14 13:30:00,51.14,51.2,51.11,51.19,28040.0,45.6852,45.7388,45.6584,45.7299,28040.0
2021-09-14 13:35:00,51.19,51.25,51.19,51.25,17771.0,45.7299,45.7835,45.7299,45.7835,17771.0
2021-09-14 13:40:00,51.25,51.29,51.23,51.28,13695.0,45.7835,45.8192,45.7656,45.8103,13695.0
2021-09-14 13:45:00,51.29,51.3,51.19,51.22,20501.0,45.8192,45.8282,45.7299,45.7567,20501.0
2021-09-14 13:50:00,51.22,51.26,51.2,51.25,8141.0,45.7567,45.7924,45.7388,45.7835,8141.0
2021-09-14 13:55:00,51.24,51.24,51.19,51.23,57549.0,45.7746,45.7746,45.7299,45.7656,57549.0
2021-09-14 14:00:00,51.22,51.24,51.21,51.23,31218.0,45.7567,45.7746,45.7478,45.7656,31218.0
2021-09-14 14:05:00,51.22,51.22,51.09,51.1,25695.0,45.7567,45.7567,45.6406,45.6495,25695.0
2021-09-14 14:10:00,51.1,51.1,51.02,51.08,21892.0,45.6495,45.6495,45.578,45.6316,21892.0
2021-09-14 14:15:00,51.08,51.08,51.02,51.05,34008.0,45.6316,45.6316,45.578,45.6048,34008.0
2021-09-14 14:20:00,51.05,51.05,51.0,51.04,22853.0,45.6048,45.6048,45.5602,45.5959,22853.0
2021-09-14 14:25:00,51.03,51.08,51.01,51.08,29809.0,45.587,45.6316,45.5691,45.6316,29809.0
2021-09-14 14:30:00,51.07,51.07,50.95,50.95,17787.0,45.6227,45.6227,45.5155,45.5155,17787.0
2021-09-14 14:35:00,50.95,51.0,50.94,50.98,16337.0,45.5155,45.5602,45.5066,45.5423,16337.0
2021-09-14 14:40:00,51.01,51.06,50.97,51.01,15945.0,45.5691,45.6138,45.5334,45.5691,15945.0
2021-09-14 14:45:00,51.01,51.01,50.94,50.94,20173.0,45.5691,45.5691,45.5066,45.5066,20173.0
2021-09-14 14:50:00,50.94,50.97,50.9,50.96,28843.0,45.5066,45.5334,45.4708,45.5244,28843.0
2021-09-14 14:55:00,50.96,51.02,50.95,51.02,33888.0,45.5244,45.578,45.5155,45.578,33888.0
2021-09-14 15:00:00,51.03,51.05,50.99,51.04,19461.0,45.587,45.6048,45.5512,45.5959,19461.0
2021-09-14 15:05:00,51.03,51.09,51.02,51.07,16643.0,45.587,45.6406,45.578,45.6227,16643.0
2021-09-14 15:10:00,51.06,51.09,51.03,51.04,24562.0,45.6138,45.6406,45.587,45.5959,24562.0
2021-09-14 15:15:00,51.05,51.05,50.94,50.94,29699.0,45.6048,45.6048,45.5066,45.5066,29699.0
2021-09-14 15:20:00,50.93,51.02,50.9,50.95,28819.0,45.4976,45.578,45.4708,45.5155,28819.0
2021-09-14 15:25:00,50.95,50.98,50.92,50.93,31789.0,45.5155,45.5423,45.4887,45.4976,31789.0
2021-09-14 15:30:00,50.93,50.97,50.89,50.94,45447.0,45.4976,45.5334,45.4619,45.5066,45447.0
2021-09-14 15:35:00,50.94,50.99,50.88,50.96,76936.0,45.5066,45.5512,45.453,45.5244,76936.0
2021-09-14 15:40:00,50.96,51.02,50.94,51.01,47202.0,45.5244,45.578,45.5066,45.5691,47202.0
2021-09-14 15:45:00,51.01,51.08,50.96,50.98,67246.0,45.5691,45.6316,45.5244,45.5423,67246.0
2021-09-14 15:50:00,50.98,51.16,50.94,51.14,127259.0,45.5423,45.7031,45.5066,45.6852,127259.0
2021-09-14 15:55:00,51.13,51.15,51.08,51.14,283731.0,45.6763,45.6942,45.6316,45.6852,283731.0
2021-09-15 09:30:00,51.2,51.35,51.05,51.35,217080.0,45.7388,45.8728,45.6048,45.8728,217080.0
2021-09-15 09:35:00,51.36,51.66,51.35,51.66,134801.0,45.8818,46.1498,45.8728,46.1498,134801.0
2021-09-15 09:40:00,51.65,51.66,51.46,51.57,154056.0,46.1408,46.1498,45.9711,46.0694,154056.0
2021-09-15 09:45:00,51.57,51.88,51.54,51.86,88338.0,46.0694,46.3463,46.0426,46.3284,88338.0
2021-09-15 09:50:00,51.86,51.87,51.74,51.79,41250.0,46.3284,46.3374,46.2212,46.2659,41250.0
2021-09-15 09:55:00,51.81,51.87,51.7,51.74,29009.0,46.2838,46.3374,46.1855,46.2212,29009.0
2021-09-15 10:00:00,51.73,51.87,51.68,51.86,71830.0,46.2123,46.3374,46.1676,46.3284,71830.0
2021-09-15 10:05:00,51.85,51.86,51.71,51.76,67035.0,46.3195,46.3284,46.1944,46.2391,67035.0
2021-09-15 10:10:00,51.77,51.88,51.6,51.62,45509.0,46.248,46.3463,46.0962,46.114,45509.0
2021-09-15 10:15:00,51.63,51.63,51.51,51.6,29593.0,46.123,46.123,46.0158,46.0962,29593.0
2021-09-15 10:20:00,51.62,51.64,51.52,51.62,23716.0,46.114,46.1319,46.0247,46.114,23716.0
2021-09-15 10:25:00,51.64,51.7,51.63,51.66,26418.0,46.1319,46.1855,46.123,46.1498,26418.0
2021-09-15 10:30:00,51.68,51.83,51.67,51.69,22900.0,46.1676,46.3016,46.1587,46.1766,22900.0
2021-09-15 10:35:00,51.69,51.73,51.65,51.66,39552.0,46.1766,46.2123,46.1408,46.1498,39552.0
2021-09-15 10:40:00,51.65,51.65,51.4,51.44,25573.0,46.1408,46.1408,45.9175,45.9532,25573.0
2021-09-15 10:45:00,51.44,51.5,51.41,51.47,32378.0,45.9532,46.0068,45.9264,45.98,32378.0
2021-09-15 10:50:00,51.47,51.52,51.44,51.46,32787.0,45.98,46.0247,45.9532,45.9711,32787.0
2021-09-15 10:55:00,51.47,51.57,51.44,51.57,25424.0,45.98,46.0694,45.9532,46.0694,25424.0
2021-09-15 11:00:00,51.57,51.61,51.53,51.6,22406.0,46.0694,46.1051,46.0336,46.0962,22406.0
2021-09-15 11:05:00,51.6,51.69,51.59,51.67,20708.0,46.0962,46.1766,46.0872,46.1587,20708.0
2021-09-15 11:10:00,51.66,51.69,51.61,51.63,23904.0,46.1498,46.1766,46.1051,46.123,23904.0
2021-09-15 11:15:00,51.63,51.72,51.62,51.66,16088.0,46.123,46.2034,46.114,46.1498,16088.0
2021-09-15 11:20:00,51.66,51.82,51.66,51.8,27360.0,46.1498,46.2927,46.1498,46.2748,27360.0
2021-09-15 11:25:00,51.8,51.85,51.79,51.82,16358.0,46.2748,46.3195,46.2659,46.2927,16358.0
2021-09-15 11:30:00,51.83,51.83,51.73,51.76,33004.0,46.3016,46.3016,46.2123,46.2391,33004.0
2021-09-15 11:35:00,51.76,51.83,51.72,51.81,25259.0,46.2391,46.3016,46.2034,46.2838,25259.0
2021-09-15 11:40:00,51.81,51.83,51.77,51.81,23854.0,46.2838,46.3016,46.248,46.2838,23854.0
2021-09-15 11:45:00,51.81,51.86,51.79,51.82,21267.0,46.2838,46.3284,46.2659,46.2927,21267.0
2021-09-15 11:50:00,51.83,51.85,51.76,51.84,24139.0,46.3016,46.3195,46.2391,46.3106,24139.0
2021-09-15 11:55:00,51.86,51.88,51.81,51.88,22830.0,46.3284,46.3463,46.2838,46.3463,22830.0
2021-09-15 12:00:00,51.88,51.89,51.79,51.81,89703.0,46.3463,46.3552,46.2659,46.2838,89703.0
2021-09-15 12:05:00,51.82,51.83,51.73,51.81,95565.0,46.2927,46.3016,46.2123,46.2838,95565.0
2021-09-15 12:10:00,51.81,51.88,51.81,51.87,31201.0,46.2838,46.3463,46.2838,46.3374,31201.0
2021-09-15 12:15:00,51.88,51.94,51.87,51.94,22708.0,46.3463,46.3999,46.3374,46.3999,22708.0
2021-09-15 12:20:00,51.94,51.94,51.91,51.94,14833.0,46.3999,46.3999,46.3731,46.3999,14833.0
2021-09-15 12:25:00,51.94,51.98,51.9,51.9,34871.0,46.3999,46.4356,46.3642,46.3642,34871.0
2021-09-15 12:30:00,51.89,51.91,51.87,51.89,21205.0,46.3552,46.3731,46.3374,46.3552,21205.0
2021-09-15 12:35:00,51.89,51.97,51.88,51.94,47180.0,46.3552,46.4267,46.3463,46.3999,47180.0
2021-09-15 12:40:00,51.94,52.05,51.93,52.02,46199.0,46.3999,46.4982,46.391,46.4714,46199.0
2021-09-15 12:45:00,52.03,52.03,51.93,51.96,25654.0,46.4803,46.4803,46.391,46.4178,25654.0
2021-09-15 12:50:00,51.96,51.97,51.93,51.97,30882.0,46.4178,46.4267,46.391,46.4267,30882.0
2021-09-15 12:55:00,51.97,51.99,51.94,51.96,16017.0,46.4267,46.4446,46.3999,46.4178,16017.0
2021-09-15 13:00:00,51.96,51.98,51.95,51.97,11556.0,46.4178,46.4356,46.4088,46.4267,11556.0
2021-09-15 13:05:00,51.97,52.02,51.91,51.91,20309.0,46.4267,46.4714,46.3731,46.3731,20309.0
2021-09-15 13:10:00,51.91,51.99,51.9,51.98,19025.0,46.3731,46.4446,46.3642,46.4356,19025.0
2021-09-15 13:15:00,51.98,51.99,51.93,51.94,40601.0,46.4356,46.4446,46.391,46.3999,40601.0
2021-09-15 13:20:00,51.94,51.99,51.93,51.97,13931.0,46.3999,46.4446,46.391,46.4267,13931.0
2021-09-15 13:25:00,51.97,51.98,51.93,51.96,21092.0,46.4267,46.4356,46.391,46.4178,21092.0
2021-09-15 13:30:00,51.96,52.04,51.95,52.04,28022.0,46.4178,46.4892,46.4088,46.4892,28022.0
2021-09-15 13:35:00,52.03,52.03,51.97,52.02,25037.0,46.4803,46.4803,46.4267,46.4714,25037.0
2021-09-15 13:40:00,52.02,52.04,52.01,52.04,15168.0,46.4714,46.4892,46.4624,46.4892,15168.0
2021-09-15 13:45:00,52.04,52.08,52.03,52.04,22145.0,46.4892,46.525,46.4803,46.4892,22145.0
2021-09-15 13:50:00,52.05,52.06,52.01,52.01,19270.0,46.4982,46.5071,46.4624,46.4624,19270.0
2021-09-15 13:55:00,52.01,52.01,51.94,51.96,27608.0,46.4624,46.4624,46.3999,46.4178,27608.0
2021-09-15 14:00:00,51.96,51.97,51.91,51.92,30217.0,46.4178,46.4267,46.3731,46.382,30217.0
2021-09-15 14:05:00,51.92,51.95,51.89,51.91,25875.0,46.382,46.4088,46.3552,46.3731,25875.0
2021-09-15 14:10:00,51.91,51.94,51.86,51.87,19085.0,46.3731,46.3999,46.3284,46.3374,19085.0
2021-09-15 14:15:00,51.87,51.98,51.84,51.84,77358.0,46.3374,46.4356,46.3106,46.3106,77358.0
2021-09-15 14:20:00,51.84,51.94,51.83,51.87,63656.0,46.3106,46.3999,46.3016,46.3374,63656.0
2021-09-15 14:25:00,51.88,51.92,51.87,51.9,24335.0,46.3463,46.382,46.3374,46.3642,24335.0
2021-09-15 14:30:00,51.9,51.92,51.85,51.9,32502.0,46.3642,46.382,46.3195,46.3642,32502.0
2021-09-15 14:35:00,51.9,51.94,51.88,51.89,29714.0,46.3642,46.3999,46.3463,46.3552,29714.0
2021-09-15 14:40:00,51.9,51.93,51.88,51.91,24986.0,46.3642,46.391,46.3463,46.3731,24986.0
2021-09-15 14:45:00,51.91,51.96,51.9,51.96,42107.0,46.3731,46.4178,46.3642,46.4178,42107.0
2021-09-15 14:50:00,51.97,51.99,51.91,51.95,69788.0,46.4267,46.4446,46.3731,46.4088,69788.0
2021-09-15 14:55:00,51.95,51.96,51.9,51.91,36162.0,46.4088,46.4178,46.3642,46.3731,36162.0
2021-09-15 15:00:00,51.93,51.95,51.89,51.95,37972.0,46.391,46.4088,46.3552,46.4088,37972.0
2021-09-15 15:05:00,51.95,51.96,51.92,51.95,22286.0,46.4088,46.4178,46.382,46.4088,22286.0
2021-09-15 15:10:00,51.95,52.04,51.94,52.04,34084.0,46.4088,46.4892,46.3999,46.4892,34084.0
2021-09-15 15:15:00,52.05,52.05,52.0,52.05,32786.0,46.4982,46.4982,46.4535,46.4982,32786.0
2021-09-15 15:20:00,52.05,52.07,52.02,52.04,37178.0,46.4982,46.516,46.4714,46.4892,37178.0
2021-09-15 15:25:00,52.04,52.06,52.01,52.03,45297.0,46.4892,46.5071,46.4624,46.4803,45297.0
2021-09-15 15:30:00,52.04,52.1,52.01,52.1,40540.0,46.4892,46.5428,46.4624,46.5428,40540.0
2021-09-15 15:35:00,52.1,52.18,52.09,52.14,58344.0,46.5428,46.6143,46.5339,46.5786,58344.0
2021-09-15 15:40:00,52.14,52.16,52.11,52.15,41300.0,46.5786,46.5964,46.5518,46.5875,41300.0
2021-09-15 15:45:00,52.15,52.17,52.07,52.08,120959.0,46.5875,46.6054,46.516,46.525,120959.0
2021-09-15 15:50:00,52.06,52.16,52.05,52.11,211767.0,46.5071,46.5964,46.4982,46.5518,211767.0
2021-09-15 15:55:00,52.11,52.14,52.02,52.07,329172.0,46.5518,46.5786,46.4714,46.516,329172.0
2021-09-16 09:30:00,52.42,52.56,52.19,52.36,93915.0,46.8287,46.9538,46.6232,46.7751,93915.0
2021-09-16 09:35:00,52.31,52.31,52.09,52.22,24975.0,46.7304,46.7304,46.5339,46.65,24975.0
2021-09-16 09:40:00,52.24,52.26,52.13,52.15,33375.0,46.6679,46.6858,46.5696,46.5875,33375.0
2021-09-16 09:45:00,52.14,52.14,51.9,52.02,61307.0,46.5786,46.5786,46.3642,46.4714,61307.0
2021-09-16 09:50:00,52.02,52.06,51.83,51.85,53016.0,46.4714,46.5071,46.3016,46.3195,53016.0
2021-09-16 09:55:00,51.85,51.86,51.64,51.7,121971.0,46.3195,46.3284,46.1319,46.1855,121971.0
2021-09-16 10:00:00,51.68,51.75,51.57,51.57,37136.0,46.1676,46.2302,46.0694,46.0694,37136.0
2021-09-16 10:05:00,51.57,51.61,51.36,51.48,45099.0,46.0694,46.1051,45.8818,45.989,45099.0
2021-09-16 10:10:00,51.47,51.6,51.42,51.49,28427.0,45.98,46.0962,45.9354,45.9979,28427.0
2021-09-16 10:15:00,51.49,51.56,51.4,51.43,39662.0,45.9979,46.0604,45.9175,45.9443,39662.0
2021-09-16 10:20:00,51.44,51.47,51.38,51.4,31188.0,45.9532,45.98,45.8996,45.9175,31188.0
2021-09-16 10:25:00,51.41,51.43,51.32,51.37,26521.0,45.9264,45.9443,45.846,45.8907,26521.0
2021-09-16 10:30:00,51.37,51.39,51.32,51.37,34872.0,45.8907,45.9086,45.846,45.8907,34872.0
2021-09-16 10:35:00,51.38,51.42,51.27,51.34,124416.0,45.8996,45.9354,45.8014,45.8639,124416.0
2021-09-16 10:40:00,51.34,51.34,51.18,51.21,31667.0,45.8639,45.8639,45.721,45.7478,31667.0
2021-09-16 10:45:00,51.19,51.23,51.17,51.18,28361.0,45.7299,45.7656,45.712,45.721,28361.0
2021-09-16 10:50:00,51.18,51.19,51.02,51.05,40561.0,45.721,45.7299,45.578,45.6048,40561.0
2021-09-16 10:55:00,51.04,51.1,50.98,51.09,62408.0,45.5959,45.6495,45.5423,45.6406,62408.0
2021-09-16 11:00:00,51.09,51.18,51.08,51.14,62990.0,45.6406,45.721,45.6316,45.6852,62990.0
2021-09-16 11:05:00,51.15,51.23,51.1,51.23,39978.0,45.6942,45.7656,45.6495,45.7656,39978.0
2021-09-16 11:10:00,51.23,51.41,51.15,51.41,58011.0,45.7656,45.9264,45.6942,45.9264,58011.0
2021-09-16 11:15:00,51.41,51.46,51.37,51.45,167611.0,45.9264,45.9711,45.8907,45.9622,167611.0
2021-09-16 11:20:00,51.45,51.52,51.44,51.52,113034.0,45.9622,46.0247,45.9532,46.0247,113034.0
2021-09-16 11:25:00,51.51,51.58,51.42,51.57,105834.0,46.0158,46.0783,45.9354,46.0694,105834.0
2021-09-16 11:30:00,51.57,51.6,51.55,51.56,110866.0,46.0694,46.0962,46.0515,46.0604,110866.0
2021-09-16 11:35:00,51.55,51.62,51.5,51.62,102280.0,46.0515,46.114,46.0068,46.114,102280.0
2021-09-16 11:40:00,51.62,51.67,51.61,51.64,95656.0,46.114,46.1587,46.1051,46.1319,95656.0
2021-09-16 11:45:00,51.64,51.73,51.63,51.72,104400.0,46.1319,46.2123,46.123,46.2034,104400.0
2021-09-16 11:50:00,51.72,51.81,51.68,51.7,106245.0,46.2034,46.2838,46.1676,46.1855,106245.0
2021-09-16 11:55:00,51.68,51.81,51.5,51.79,60207.0,46.1676,46.2838,46.0068,46.2659,60207.0
2021-09-16 12:00:00,51.8,51.8,51.71,51.74,34422.0,46.2748,46.2748,46.1944,46.2212,34422.0
2021-09-16 12:05:00,51.73,51.78,51.7,51.77,33980.0,46.2123,46.257,46.1855,46.248,33980.0
2021-09-16 12:10:00,51.77,51.87,51.77,51.87,132061.0,46.248,46.3374,46.248,46.3374,132061.0
2021-09-16 12:15:00,51.87,51.99,51.86,51.94,180398.0,46.3374,46.4446,46.3284,46.3999,180398.0
2021-09-16 12:20:00,51.94,51.99,51.87,51.91,119093.0,46.3999,46.4446,46.3374,46.3731,119093.0
2021-09-16 12:25:00,51.91,51.97,51.8,51.85,84521.0,46.3731,46.4267,46.2748,46.3195,84521.0
2021-09-16 12:30:00,51.86,51.86,51.75,51.78,20689.0,46.3284,46.3284,46.2302,46.257,20689.0
2021-09-16 12:35:00,51.78,51.82,51.77,51.8,24474.0,46.257,46.2927,46.248,46.2748,24474.0
2021-09-16 12:40:00,51.79,51.87,51.77,51.87,31729.0,46.2659,46.3374,46.248,46.3374,31729.0
2021-09-16 12:45:00,51.86,51.88,51.83,51.87,17990.0,46.3284,46.3463,46.3016,46.3374,17990.0
2021-09-16 12:50:00,51.87,51.88,51.75,51.76,21145.0,46.3374,46.3463,46.2302,46.2391,21145.0
2021-09-16 12:55:00,51.76,51.78,51.75,51.76,25901.0,46.2391,46.257,46.2302,46.2391,25901.0
2021-09-16 13:00:00,51.75,51.75,51.67,51.68,19363.0,46.2302,46.2302,46.1587,46.1676,19363.0
2021-09-16 13:05:00,51.69,51.72,51.66,51.72,28463.0,46.1766,46.2034,46.1498,46.2034,28463.0
2021-09-16 13:10:00,51.72,51.73,51.7,51.72,14308.0,46.2034,46.2123,46.1855,46.2034,14308.0
2021-09-16 13:15:00,51.72,51.79,51.71,51.79,25031.0,46.2034,46.2659,46.1944,46.2659,25031.0
2021-09-16 13:20:00,51.79,51.82,51.75,51.77,20316.0,46.2659,46.2927,46.2302,46.248,20316.0
2021-09-16 13:25:00,51.76,51.79,51.73,51.73,14570.0,46.2391,46.2659,46.2123,46.2123,14570.0
2021-09-16 13:30:00,51.73,51.73,51.65,51.68,19035.0,46.2123,46.2123,46.1408,46.1676,19035.0
2021-09-16 13:35:00,51.68,51.68,51.64,51.68,15849.0,46.1676,46.1676,46.1319,46.1676,15849.0
2021-09-16 13:40:00,51.68,51.7,51.67,51.69,17092.0,46.1676,46.1855,46.1587,46.1766,17092.0
2021-09-16 13:45:00,51.69,51.71,51.66,51.68,23238.0,46.1766,46.1944,46.1498,46.1676,23238.0
2021-09-16 13:50:00,51.68,51.81,51.68,51.81,28073.0,46.1676,46.2838,46.1676,46.2838,28073.0
2021-09-16 13:55:00,51.81,51.82,51.76,51.8,16445.0,46.2838,46.2927,46.2391,46.2748,16445.0
2021-09-16 14:00:00,51.81,51.82,51.78,51.79,32931.0,46.2838,46.2927,46.257,46.2659,32931.0
2021-09-16 14:05:00,51.79,51.82,51.72,51.77,36925.0,46.2659,46.2927,46.2034,46.248,36925.0
2021-09-16 14:10:00,51.77,51.86,51.77,51.85,29063.0,46.248,46.3284,46.248,46.3195,29063.0
2021-09-16 14:15:00,51.85,51.88,51.82,51.83,35421.0,46.3195,46.3463,46.2927,46.3016,35421.0
2021-09-16 14:20:00,51.82,51.85,51.78,51.8,24448.0,46.2927,46.3195,46.257,46.2748,24448.0
2021-09-16 14:25:00,51.79,51.81,51.74,51.8,24696.0,46.2659,46.2838,46.2212,46.2748,24696.0
2021-09-16 14:30:00,51.79,51.85,51.79,51.82,33755.0,46.2659,46.3195,46.2659,46.2927,33755.0
2021-09-16 14:35:00,51.82,51.84,51.8,51.8,28920.0,46.2927,46.3106,46.2748,46.2748,28920.0
2021-09-16 14:40:00,51.8,51.84,51.76,51.76,16338.0,46.2748,46.3106,46.2391,46.2391,16338.0
2021-09-16 14:45:00,51.77,51.77,51.68,51.69,49254.0,46.248,46.248,46.1676,46.1766,49254.0
2021-09-16 14:50:00,51.7,51.71,51.67,51.71,42138.0,46.1855,46.1944,46.1587,46.1944,42138.0
2021-09-16 14:55:00,51.7,51.74,51.69,51.73,152677.0,46.1855,46.2212,46.1766,46.2123,152677.0
2021-09-16 15:00:00,51.73,51.76,51.67,51.7,39334.0,46.2123,46.2391,46.1587,46.1855,39334.0
2021-09-16 15:05:00,51.71,51.78,51.69,51.75,28849.0,46.1944,46.257,46.1766,46.2302,28849.0
2021-09-16 15:10:00,51.76,51.79,51.7,51.7,16602.0,46.2391,46.2659,46.1855,46.1855,16602.0
2021-09-16 15:15:00,51.71,51.71,51.65,51.66,45882.0,46.1944,46.1944,46.1408,46.1498,45882.0
2021-09-16 15:20:00,51.67,51.7,51.63,51.63,47576.0,46.1587,46.1855,46.123,46.123,47576.0
2021-09-16 15:25:00,51.64,51.65,51.56,51.57,64689.0,46.1319,46.1408,46.0604,46.0694,64689.0
2021-09-16 15:30:00,51.57,51.57,51.49,51.5,85800.0,46.0694,46.0694,45.9979,46.0068,85800.0
2021-09-16 15:35:00,51.51,51.55,51.45,51.54,91329.0,46.0158,46.0515,45.9622,46.0426,91329.0
2021-09-16 15:40:00,51.53,51.54,51.46,51.47,59049.0,46.0336,46.0426,45.9711,45.98,59049.0
2021-09-16 15:45:00,51.48,51.49,51.41,51.44,104154.0,45.989,45.9979,45.9264,45.9532,104154.0
2021-09-16 15:50:00,51.44,51.49,51.42,51.47,112736.0,45.9532,45.9979,45.9354,45.98,112736.0
2021-09-16 15:55:00,51.46,51.47,51.35,51.36,284936.0,45.9711,45.98,45.8728,45.8818,284936.0
2021-09-17 09:30:00,51.18,51.49,51.17,51.32,650589.0,45.721,45.9979,45.712,45.846,650589.0
2021-09-17 09:35:00,51.34,51.38,51.25,51.36,44503.0,45.8639,45.8996,45.7835,45.8818,44503.0
2021-09-17 09:40:00,51.36,51.42,51.22,51.25,36668.0,45.8818,45.9354,45.7567,45.7835,36668.0
2021-09-17 09:45:00,51.28,51.28,51.06,51.08,52885.0,45.8103,45.8103,45.6138,45.6316,52885.0
2021-09-17 09:50:00,51.1,51.24,51.05,51.08,88550.0,45.6495,45.7746,45.6048,45.6316,88550.0
2021-09-17 09:55:00,51.09,51.09,50.91,50.95,26882.0,45.6406,45.6406,45.4798,45.5155,26882.0
2021-09-17 10:00:00,50.95,51.02,50.87,50.88,45269.0,45.5155,45.578,45.444,45.453,45269.0
2021-09-17 10:05:00,50.88,51.01,50.84,50.95,34445.0,45.453,45.5691,45.4172,45.5155,34445.0
2021-09-17 10:10:00,50.93,50.94,50.82,50.84,66655.0,45.4976,45.5066,45.3994,45.4172,66655.0
2021-09-17 10:15:00,50.83,50.84,50.74,50.82,34994.0,45.4083,45.4172,45.3279,45.3994,34994.0
2021-09-17 10:20:00,50.8,50.81,50.67,50.67,38820.0,45.3815,45.3904,45.2654,45.2654,38820.0
2021-09-17 10:25:00,50.67,50.76,50.65,50.72,49074.0,45.2654,45.3458,45.2475,45.31,49074.0
2021-09-17 10:30:00,50.71,50.71,50.6,50.6,30952.0,45.3011,45.3011,45.2028,45.2028,30952.0
2021-09-17 10:35:00,50.62,50.66,50.55,50.66,60550.0,45.2207,45.2564,45.1582,45.2564,60550.0
2021-09-17 10:40:00,50.66,50.67,50.49,50.53,55962.0,45.2564,45.2654,45.1046,45.1403,55962.0
2021-09-17 10:45:00,50.53,50.58,50.46,50.55,36722.0,45.1403,45.185,45.0778,45.1582,36722.0
2021-09-17 10:50:00,50.55,50.56,50.48,50.55,41060.0,45.1582,45.1671,45.0956,45.1582,41060.0
2021-09-17 10:55:00,50.55,50.58,50.47,50.56,29439.0,45.1582,45.185,45.0867,45.1671,29439.0
2021-09-17 11:00:00,50.54,50.69,50.53,50.69,31791.0,45.1492,45.2832,45.1403,45.2832,31791.0
2021-09-17 11:05:00,50.69,50.7,50.62,50.66,18101.0,45.2832,45.2922,45.2207,45.2564,18101.0
2021-09-17 11:10:00,50.66,50.81,50.59,50.81,22063.0,45.2564,45.3904,45.1939,45.3904,22063.0
2021-09-17 11:15:00,50.81,50.9,50.79,50.9,23178.0,45.3904,45.4708,45.3726,45.4708,23178.0
2021-09-17 11:20:00,50.89,50.95,50.88,50.92,19001.0,45.4619,45.5155,45.453,45.4887,19001.0
2021-09-17 11:25:00,50.91,50.94,50.79,50.83,26940.0,45.4798,45.5066,45.3726,45.4083,26940.0
2021-09-17 11:30:00,50.82,50.85,50.73,50.85,26482.0,45.3994,45.4262,45.319,45.4262,26482.0
2021-09-17 11:35:00,50.84,50.85,50.77,50.84,17363.0,45.4172,45.4262,45.3547,45.4172,17363.0
2021-09-17 11:40:00,50.84,50.88,50.78,50.82,18567.0,45.4172,45.453,45.3636,45.3994,18567.0
2021-09-17 11:45:00,50.81,50.88,50.79,50.87,13884.0,45.3904,45.453,45.3726,45.444,13884.0
2021-09-17 11:50:00,50.87,50.87,50.78,50.78,27996.0,45.444,45.444,45.3636,45.3636,27996.0
2021-09-17 11:55:00,50.78,50.87,50.78,50.85,15484.0,45.3636,45.444,45.3636,45.4262,15484.0
2021-09-17 12:00:00,50.85,50.87,50.73,50.75,21002.0,45.4262,45.444,45.319,45.3368,21002.0
2021-09-17 12:05:00,50.75,50.77,50.69,50.71,18780.0,45.3368,45.3547,45.2832,45.3011,18780.0
2021-09-17 12:10:00,50.71,50.75,50.64,50.66,17803.0,45.3011,45.3368,45.2386,45.2564,17803.0
2021-09-17 12:15:00,50.66,50.66,50.6,50.61,29107.0,45.2564,45.2564,45.2028,45.2118,29107.0
2021-09-17 12:20:00,50.6,50.67,50.6,50.67,18996.0,45.2028,45.2654,45.2028,45.2654,18996.0
2021-09-17 12:25:00,50.66,50.67,50.55,50.57,23664.0,45.2564,45.2654,45.1582,45.176,23664.0
2021-09-17 12:30:00,50.57,50.64,50.57,50.61,24650.0,45.176,45.2386,45.176,45.2118,24650.0
2021-09-17 12:35:00,50.62,50.72,50.62,50.71,18425.0,45.2207,45.31,45.2207,45.3011,18425.0
2021-09-17 12:40:00,50.71,50.74,50.69,50.7,15857.0,45.3011,45.3279,45.2832,45.2922,15857.0
2021-09-17 12:45:00,50.7,50.71,50.62,50.63,28046.0,45.2922,45.3011,45.2207,45.2296,28046.0
2021-09-17 12:50:00,50.63,50.66,50.62,50.65,69943.0,45.2296,45.2564,45.2207,45.2475,69943.0
2021-09-17 12:55:00,50.65,50.66,50.57,50.59,26837.0,45.2475,45.2564,45.176,45.1939,26837.0
2021-09-17 13:00:00,50.6,50.62,50.58,50.6,36183.0,45.2028,45.2207,45.185,45.2028,36183.0
2021-09-17 13:05:00,50.6,50.63,50.57,50.58,20187.0,45.2028,45.2296,45.176,45.185,20187.0
2021-09-17 13:10:00,50.58,50.67,50.58,50.64,74974.0,45.185,45.2654,45.185,45.2386,74974.0
2021-09-17 13:15:00,50.64,50.71,50.63,50.69,146821.0,45.2386,45.3011,45.2296,45.2832,146821.0
2021-09-17 13:20:00,50.7,50.73,50.67,50.69,46426.0,45.2922,45.319,45.2654,45.2832,46426.0
2021-09-17 13:25:00,50.7,50.74,50.68,50.71,16768.0,45.2922,45.3279,45.2743,45.3011,16768.0
2021-09-17 13:30:00,50.71,50.77,50.69,50.74,35856.0,45.3011,45.3547,45.2832,45.3279,35856.0
2021-09-17 13:35:00,50.75,50.81,50.75,50.8,21364.0,45.3368,45.3904,45.3368,45.3815,21364.0
2021-09-17 13:40:00,50.8,50.83,50.77,50.82,31672.0,45.3815,45.4083,45.3547,45.3994,31672.0
2021-09-17 13:45:00,50.82,50.83,50.71,50.72,49791.0,45.3994,45.4083,45.3011,45.31,49791.0
2021-09-17 13:50:00,50.71,50.75,50.69,50.73,37662.0,45.3011,45.3368,45.2832,45.319,37662.0
2021-09-17 13:55:00,50.73,50.77,50.71,50.76,15677.0,45.319,45.3547,45.3011,45.3458,15677.0
2021-09-17 14:00:00,50.76,50.8,50.74,50.78,26756.0,45.3458,45.3815,45.3279,45.3636,26756.0
2021-09-17 14:05:00,50.77,50.86,50.76,50.85,17897.0,45.3547,45.4351,45.3458,45.4262,17897.0
2021-09-17 14:10:00,50.86,50.89,50.77,50.78,95619.0,45.4351,45.4619,45.3547,45.3636,95619.0
2021-09-17 14:15:00,50.78,50.85,50.77,50.85,70484.0,45.3636,45.4262,45.3547,45.4262,70484.0
2021-09-17 14:20:00,50.85,50.91,50.82,50.9,92653.0,45.4262,45.4798,45.3994,45.4708,92653.0
2021-09-17 14:25:00,50.9,50.95,50.87,50.88,29646.0,45.4708,45.5155,45.444,45.453,29646.0
2021-09-17 14:30:00,50.88,50.88,50.79,50.8,26426.0,45.453,45.453,45.3726,45.3815,26426.0
2021-09-17 14:35:00,50.79,50.87,50.77,50.87,32519.0,45.3726,45.444,45.3547,45.444,32519.0
2021-09-17 14:40:00,50.86,50.92,50.82,50.91,29529.0,45.4351,45.4887,45.3994,45.4798,29529.0
2021-09-17 14:45:00,50.91,50.95,50.86,50.94,20048.0,45.4798,45.5155,45.4351,45.5066,20048.0
2021-09-17 14:50:00,50.95,50.98,50.92,50.93,19389.0,45.5155,45.5423,45.4887,45.4976,19389.0
2021-09-17 14:55:00,50.93,50.97,50.91,50.92,19993.0,45.4976,45.5334,45.4798,45.4887,19993.0
2021-09-17 15:00:00,50.92,51.04,50.92,51.01,32377.0,45.4887,45.5959,45.4887,45.5691,32377.0
2021-09-17 15:05:00,51.02,51.03,50.95,50.97,25873.0,45.578,45.587,45.5155,45.5334,25873.0
2021-09-17 15:10:00,50.96,50.98,50.89,50.91,19074.0,45.5244,45.5423,45.4619,45.4798,19074.0
2021-09-17 15:15:00,50.91,50.98,50.89,50.96,50352.0,45.4798,45.5423,45.4619,45.5244,50352.0
2021-09-17 15:20:00,50.96,50.99,50.95,50.98,16816.0,45.5244,45.5512,45.5155,45.5423,16816.0
2021-09-17 15:25:00,50.98,50.98,50.87,50.92,50246.0,45.5423,45.5423,45.444,45.4887,50246.0
2021-09-17 15:30:00,50.92,50.94,50.86,50.89,70107.0,45.4887,45.5066,45.4351,45.4619,70107.0
2021-09-17 15:35:00,50.89,50.93,50.84,50.9,63446.0,45.4619,45.4976,45.4172,45.4708,63446.0
2021-09-17 15:40:00,50.9,50.96,50.89,50.94,118272.0,45.4708,45.5244,45.4619,45.5066,118272.0
2021-09-17 15:45:00,50.94,50.97,50.9,50.9,316636.0,45.5066,45.5334,45.4708,45.4708,316636.0
2021-09-17 15:50:00,50.91,51.06,50.89,51.03,209647.0,45.4798,45.6138,45.4619,45.587,209647.0
2021-09-17 15:55:00,51.05,51.32,51.02,51.15,1189033.0,45.6048,45.846,45.578,45.6942,1189033.0
2021-09-20 09:30:00,49.84,49.87,49.62,49.75,89684.0,44.5239,44.5507,44.3274,44.4435,89684.0
2021-09-20 09:35:00,49.74,49.83,49.66,49.81,64613.0,44.4346,44.515,44.3631,44.4971,64613.0
2021-09-20 09:40:00,49.8,49.91,49.72,49.87,54791.0,44.4882,44.5864,44.4167,44.5507,54791.0
2021-09-20 09:45:00,49.89,49.94,49.77,49.92,61779.0,44.5686,44.6132,44.4614,44.5954,61779.0
2021-09-20 09:50:00,49.93,49.94,49.62,49.71,49144.0,44.6043,44.6132,44.3274,44.4078,49144.0
2021-09-20 09:55:00,49.71,49.76,49.56,49.56,35633.0,44.4078,44.4524,44.2738,44.2738,35633.0
2021-09-20 10:00:00,49.55,49.57,49.35,49.46,76544.0,44.2648,44.2827,44.0862,44.1844,76544.0
2021-09-20 10:05:00,49.45,49.78,49.44,49.59,44878.0,44.1755,44.4703,44.1666,44.3006,44878.0
2021-09-20 10:10:00,49.59,49.71,49.54,49.67,57340.0,44.3006,44.4078,44.2559,44.372,57340.0
2021-09-20 10:15:00,49.65,49.65,49.5,49.57,32907.0,44.3542,44.3542,44.2202,44.2827,32907.0
2021-09-20 10:20:00,49.55,49.56,49.34,49.35,38055.0,44.2648,44.2738,44.0772,44.0862,38055.0
2021-09-20 10:25:00,49.36,49.47,49.31,49.42,67374.0,44.0951,44.1934,44.0504,44.1487,67374.0
2021-09-20 10:30:00,49.41,49.49,49.2,49.23,46801.0,44.1398,44.2112,43.9522,43.979,46801.0
2021-09-20 10:35:00,49.25,49.5,49.22,49.48,165516.0,43.9968,44.2202,43.97,44.2023,165516.0
2021-09-20 10:40:00,49.46,49.47,49.34,49.41,110305.0,44.1844,44.1934,44.0772,44.1398,110305.0
2021-09-20 10:45:00,49.4,49.46,49.31,49.42,47229.0,44.1308,44.1844,44.0504,44.1487,47229.0
2021-09-20 10:50:00,49.4,49.44,49.33,49.4,44711.0,44.1308,44.1666,44.0683,44.1308,44711.0
2021-09-20 10:55:00,49.39,49.39,49.19,49.22,36779.0,44.1219,44.1219,43.9432,43.97,36779.0
2021-09-20 11:00:00,49.21,49.22,49.08,49.16,42085.0,43.9611,43.97,43.845,43.9164,42085.0
2021-09-20 11:05:00,49.2,49.25,49.1,49.11,29563.0,43.9522,43.9968,43.8628,43.8718,29563.0
2021-09-20 11:10:00,49.1,49.19,49.04,49.18,28660.0,43.8628,43.9432,43.8092,43.9343,28660.0
2021-09-20 11:15:00,49.17,49.18,49.01,49.05,38917.0,43.9254,43.9343,43.7824,43.8182,38917.0
2021-09-20 11:20:00,49.05,49.11,48.97,49.0,36515.0,43.8182,43.8718,43.7467,43.7735,36515.0
2021-09-20 11:25:00,49.0,49.05,48.92,49.01,27453.0,43.7735,43.8182,43.702,43.7824,27453.0
2021-09-20 11:30:00,48.99,49.01,48.88,48.98,30038.0,43.7646,43.7824,43.6663,43.7556,30038.0
2021-09-20 11:35:00,48.98,48.99,48.92,48.97,20523.0,43.7556,43.7646,43.702,43.7467,20523.0
2021-09-20 11:40:00,48.97,48.99,48.91,48.93,29518.0,43.7467,43.7646,43.6931,43.711,29518.0
2021-09-20 11:45:00,48.94,48.99,48.91,48.97,32073.0,43.7199,43.7646,43.6931,43.7467,32073.0
2021-09-20 11:50:00,48.97,48.99,48.9,48.98,37949.0,43.7467,43.7646,43.6842,43.7556,37949.0
2021-09-20 11:55:00,49.0,49.01,48.9,48.9,20808.0,43.7735,43.7824,43.6842,43.6842,20808.0
2021-09-20 12:00:00,48.9,48.94,48.82,48.83,34609.0,43.6842,43.7199,43.6127,43.6216,34609.0
2021-09-20 12:05:00,48.82,48.84,48.79,48.8,22906.0,43.6127,43.6306,43.5859,43.5948,22906.0
2021-09-20 12:10:00,48.8,48.89,48.78,48.86,51771.0,43.5948,43.6752,43.577,43.6484,51771.0
2021-09-20 12:15:00,48.87,49.02,48.85,48.97,106047.0,43.6574,43.7914,43.6395,43.7467,106047.0
2021-09-20 12:20:00,48.97,49.0,48.91,48.94,52437.0,43.7467,43.7735,43.6931,43.7199,52437.0
2021-09-20 12:25:00,48.94,49.06,48.93,49.04,29317.0,43.7199,43.8271,43.711,43.8092,29317.0
2021-09-20 12:30:00,49.03,49.04,48.95,48.95,23944.0,43.8003,43.8092,43.7288,43.7288,23944.0
2021-09-20 12:35:00,48.96,49.04,48.94,49.04,25496.0,43.7378,43.8092,43.7199,43.8092,25496.0
2021-09-20 12:40:00,49.04,49.07,48.96,48.99,17637.0,43.8092,43.836,43.7378,43.7646,17637.0
2021-09-20 12:45:00,48.98,49.02,48.94,48.97,21806.0,43.7556,43.7914,43.7199,43.7467,21806.0
2021-09-20 12:50:00,48.97,48.99,48.93,48.95,21216.0,43.7467,43.7646,43.711,43.7288,21216.0
2021-09-20 12:55:00,48.93,48.97,48.91,48.96,48522.0,43.711,43.7467,43.6931,43.7378,48522.0
2021-09-20 13:00:00,48.96,48.98,48.9,48.91,58917.0,43.7378,43.7556,43.6842,43.6931,58917.0
2021-09-20 13:05:00,48.92,48.98,48.9,48.91,35994.0,43.702,43.7556,43.6842,43.6931,35994.0
2021-09-20 13:10:00,48.92,48.95,48.88,48.93,66963.0,43.702,43.7288,43.6663,43.711,66963.0
2021-09-20 13:15:00,48.93,48.93,48.85,48.93,25250.0,43.711,43.711,43.6395,43.711,25250.0
2021-09-20 13:20:00,48.93,49.03,48.9,49.03,26550.0,43.711,43.8003,43.6842,43.8003,26550.0
2021-09-20 13:25:00,49.03,49.11,49.03,49.11,25817.0,43.8003,43.8718,43.8003,43.8718,25817.0
2021-09-20 13:30:00,49.11,49.12,49.04,49.06,41466.0,43.8718,43.8807,43.8092,43.8271,41466.0
2021-09-20 13:35:00,49.05,49.19,49.05,49.19,29095.0,43.8182,43.9432,43.8182,43.9432,29095.0
2021-09-20 13:40:00,49.2,49.22,49.1,49.1,24261.0,43.9522,43.97,43.8628,43.8628,24261.0
2021-09-20 13:45:00,49.1,49.16,49.05,49.14,20471.0,43.8628,43.9164,43.8182,43.8986,20471.0
2021-09-20 13:50:00,49.14,49.16,49.07,49.08,22039.0,43.8986,43.9164,43.836,43.845,22039.0
2021-09-20 13:55:00,49.08,49.1,49.03,49.06,21264.0,43.845,43.8628,43.8003,43.8271,21264.0
2021-09-20 14:00:00,49.06,49.1,48.96,49.0,32081.0,43.8271,43.8628,43.7378,43.7735,32081.0
2021-09-20 14:05:00,49.0,49.01,48.82,48.83,72201.0,43.7735,43.7824,43.6127,43.6216,72201.0
2021-09-20 14:10:00,48.83,48.86,48.78,48.78,42613.0,43.6216,43.6484,43.577,43.577,42613.0
2021-09-20 14:15:00,48.78,48.88,48.77,48.87,43728.0,43.577,43.6663,43.568,43.6574,43728.0
2021-09-20 14:20:00,48.86,48.88,48.82,48.84,47496.0,43.6484,43.6663,43.6127,43.6306,47496.0
2021-09-20 14:25:00,48.84,48.88,48.82,48.86,35817.0,43.6306,43.6663,43.6127,43.6484,35817.0
2021-09-20 14:30:00,48.87,48.88,48.82,48.84,46766.0,43.6574,43.6663,43.6127,43.6306,46766.0
2021-09-20 14:35:00,48.84,48.85,48.75,48.82,28828.0,43.6306,43.6395,43.5502,43.6127,28828.0
2021-09-20 14:40:00,48.82,48.88,48.74,48.77,42799.0,43.6127,43.6663,43.5412,43.568,42799.0
2021-09-20 14:45:00,48.76,48.85,48.74,48.8,26618.0,43.5591,43.6395,43.5412,43.5948,26618.0
2021-09-20 14:50:00,48.8,48.84,48.77,48.8,132242.0,43.5948,43.6306,43.568,43.5948,132242.0
2021-09-20 14:55:00,48.8,48.9,48.76,48.82,63894.0,43.5948,43.6842,43.5591,43.6127,63894.0
2021-09-20 15:00:00,48.82,48.97,48.82,48.96,56750.0,43.6127,43.7467,43.6127,43.7378,56750.0
2021-09-20 15:05:00,48.95,48.95,48.87,48.9,73680.0,43.7288,43.7288,43.6574,43.6842,73680.0
2021-09-20 15:10:00,48.9,48.96,48.89,48.9,65991.0,43.6842,43.7378,43.6752,43.6842,65991.0
2021-09-20 15:15:00,48.91,48.97,48.89,48.97,75593.0,43.6931,43.7467,43.6752,43.7467,75593.0
2021-09-20 15:20:00,48.97,49.1,48.97,49.1,61301.0,43.7467,43.8628,43.7467,43.8628,61301.0
2021-09-20 15:25:00,49.1,49.21,49.07,49.2,49750.0,43.8628,43.9611,43.836,43.9522,49750.0
2021-09-20 15:30:00,49.2,49.31,49.18,49.3,49996.0,43.9522,44.0504,43.9343,44.0415,49996.0
2021-09-20 15:35:00,49.29,49.43,49.27,49.4,87099.0,44.0326,44.1576,44.0147,44.1308,87099.0
2021-09-20 15:40:00,49.4,49.44,49.36,49.4,76533.0,44.1308,44.1666,44.0951,44.1308,76533.0
2021-09-20 15:45:00,49.4,49.49,49.4,49.43,75930.0,44.1308,44.2112,44.1308,44.1576,75930.0
2021-09-20 15:50:00,49.44,49.59,49.44,49.58,151847.0,44.1666,44.3006,44.1666,44.2916,151847.0
2021-09-20 15:55:00,49.57,49.76,49.55,49.59,585603.0,44.2827,44.4524,44.2648,44.3006,585603.0
2021-09-21 09:30:00,49.82,49.87,49.7,49.78,63556.0,44.506,44.5507,44.3988,44.4703,63556.0
2021-09-21 09:35:00,49.76,49.99,49.76,49.89,45809.0,44.4524,44.6579,44.4524,44.5686,45809.0
2021-09-21 09:40:00,49.88,49.89,49.63,49.68,36057.0,44.5596,44.5686,44.3363,44.381,36057.0
2021-09-21 09:45:00,49.66,49.82,49.66,49.8,19855.0,44.3631,44.506,44.3631,44.4882,19855.0
2021-09-21 09:50:00,49.79,49.84,49.62,49.66,21923.0,44.4792,44.5239,44.3274,44.3631,21923.0
2021-09-21 09:55:00,49.66,49.73,49.56,49.69,37314.0,44.3631,44.4256,44.2738,44.3899,37314.0
2021-09-21 10:00:00,49.7,49.73,49.59,49.65,29546.0,44.3988,44.4256,44.3006,44.3542,29546.0
2021-09-21 10:05:00,49.64,49.67,49.42,49.43,29411.0,44.3452,44.372,44.1487,44.1576,29411.0
2021-09-21 10:10:00,49.43,49.66,49.43,49.64,31824.0,44.1576,44.3631,44.1576,44.3452,31824.0
2021-09-21 10:15:00,49.63,49.7,49.55,49.59,14085.0,44.3363,44.3988,44.2648,44.3006,14085.0
2021-09-21 10:20:00,49.6,49.6,49.42,49.46,20169.0,44.3095,44.3095,44.1487,44.1844,20169.0
2021-09-21 10:25:00,49.48,49.55,49.41,49.52,28028.0,44.2023,44.2648,44.1398,44.238,28028.0
2021-09-21 10:30:00,49.53,49.57,49.46,49.5,20439.0,44.247,44.2827,44.1844,44.2202,20439.0
2021-09-21 10:35:00,49.5,49.53,49.43,49.52,17401.0,44.2202,44.247,44.1576,44.238,17401.0
2021-09-21 10:40:00,49.53,49.54,49.41,49.41,10703.0,44.247,44.2559,44.1398,44.1398,10703.0
2021-09-21 10:45:00,49.4,49.4,49.18,49.19,28878.0,44.1308,44.1308,43.9343,43.9432,28878.0
2021-09-21 10:50:00,49.2,49.26,49.16,49.24,28625.0,43.9522,44.0058,43.9164,43.9879,28625.0
2021-09-21 10:55:00,49.26,49.28,49.2,49.25,22995.0,44.0058,44.0236,43.9522,43.9968,22995.0
2021-09-21 11:00:00,49.26,49.28,49.18,49.28,25118.0,44.0058,44.0236,43.9343,44.0236,25118.0
2021-09-21 11:05:00,49.3,49.35,49.28,49.34,18941.0,44.0415,44.0862,44.0236,44.0772,18941.0
2021-09-21 11:10:00,49.33,49.33,49.21,49.25,15280.0,44.0683,44.0683,43.9611,43.9968,15280.0
2021-09-21 11:15:00,49.24,49.24,49.15,49.2,15781.0,43.9879,43.9879,43.9075,43.9522,15781.0
2021-09-21 11:20:00,49.21,49.22,49.15,49.16,15019.0,43.9611,43.97,43.9075,43.9164,15019.0
2021-09-21 11:25:00,49.16,49.22,49.13,49.16,21799.0,43.9164,43.97,43.8896,43.9164,21799.0
2021-09-21 11:30:00,49.17,49.37,49.17,49.35,23281.0,43.9254,44.104,43.9254,44.0862,23281.0
2021-09-21 11:35:00,49.35,49.39,49.32,49.33,12589.0,44.0862,44.1219,44.0594,44.0683,12589.0
2021-09-21 11:40:00,49.34,49.35,49.3,49.34,7648.0,44.0772,44.0862,44.0415,44.0772,7648.0
2021-09-21 11:45:00,49.34,49.38,49.32,49.32,24934.0,44.0772,44.113,44.0594,44.0594,24934.0
2021-09-21 11:50:00,49.32,49.36,49.31,49.35,16578.0,44.0594,44.0951,44.0504,44.0862,16578.0
2021-09-21 11:55:00,49.35,49.39,49.33,49.33,16688.0,44.0862,44.1219,44.0683,44.0683,16688.0
2021-09-21 12:00:00,49.34,49.47,49.31,49.43,12299.0,44.0772,44.1934,44.0504,44.1576,12299.0
2021-09-21 12:05:00,49.42,49.52,49.41,49.49,17699.0,44.1487,44.238,44.1398,44.2112,17699.0
2021-09-21 12:10:00,49.48,49.59,49.47,49.57,17583.0,44.2023,44.3006,44.1934,44.2827,17583.0
2021-09-21 12:15:00,49.58,49.65,49.55,49.62,28069.0,44.2916,44.3542,44.2648,44.3274,28069.0
2021-09-21 12:20:00,49.63,49.64,49.58,49.59,17465.0,44.3363,44.3452,44.2916,44.3006,17465.0
2021-09-21 12:25:00,49.59,49.61,49.55,49.58,5592.0,44.3006,44.3184,44.2648,44.2916,5592.0
2021-09-21 12:30:00,49.57,49.6,49.53,49.57,22118.0,44.2827,44.3095,44.247,44.2827,22118.0
2021-09-21 12:35:00,49.56,49.61,49.54,49.61,25084.0,44.2738,44.3184,44.2559,44.3184,25084.0
2021-09-21 12:40:00,49.6,49.65,49.56,49.64,24120.0,44.3095,44.3542,44.2738,44.3452,24120.0
2021-09-21 12:45:00,49.64,49.64,49.56,49.58,30301.0,44.3452,44.3452,44.2738,44.2916,30301.0
2021-09-21 12:50:00,49.57,49.58,49.48,49.51,44027.0,44.2827,44.2916,44.2023,44.2291,44027.0
2021-09-21 12:55:00,49.53,49.59,49.53,49.55,14097.0,44.247,44.3006,44.247,44.2648,14097.0
2021-09-21 13:00:00,49.54,49.56,49.45,49.48,16104.0,44.2559,44.2738,44.1755,44.2023,16104.0
2021-09-21 13:05:00,49.48,49.52,49.46,49.48,13434.0,44.2023,44.238,44.1844,44.2023,13434.0
2021-09-21 13:10:00,49.48,49.5,49.46,49.46,9719.0,44.2023,44.2202,44.1844,44.1844,9719.0
2021-09-21 13:15:00,49.47,49.56,49.44,49.56,36288.0,44.1934,44.2738,44.1666,44.2738,36288.0
2021-09-21 13:20:00,49.55,49.59,49.46,49.47,37224.0,44.2648,44.3006,44.1844,44.1934,37224.0
2021-09-21 13:25:00,49.48,49.51,49.42,49.45,12974.0,44.2023,44.2291,44.1487,44.1755,12974.0
2021-09-21 13:30:00,49.45,49.49,49.42,49.49,20310.0,44.1755,44.2112,44.1487,44.2112,20310.0
2021-09-21 13:35:00,49.49,49.56,49.47,49.56,18928.0,44.2112,44.2738,44.1934,44.2738,18928.0
2021-09-21 13:40:00,49.55,49.55,49.5,49.51,13462.0,44.2648,44.2648,44.2202,44.2291,13462.0
2021-09-21 13:45:00,49.51,49.57,49.49,49.57,11925.0,44.2291,44.2827,44.2112,44.2827,11925.0
2021-09-21 13:50:00,49.57,49.6,49.45,49.49,21576.0,44.2827,44.3095,44.1755,44.2112,21576.0
2021-09-21 13:55:00,49.5,49.53,49.47,49.49,21019.0,44.2202,44.247,44.1934,44.2112,21019.0
2021-09-21 14:00:00,49.5,49.55,49.5,49.54,23400.0,44.2202,44.2648,44.2202,44.2559,23400.0
2021-09-21 14:05:00,49.55,49.55,49.49,49.5,16436.0,44.2648,44.2648,44.2112,44.2202,16436.0
2021-09-21 14:10:00,49.51,49.53,49.48,49.51,16944.0,44.2291,44.247,44.2023,44.2291,16944.0
2021-09-21 14:15:00,49.51,49.52,49.45,49.47,23868.0,44.2291,44.238,44.1755,44.1934,23868.0
2021-09-21 14:20:00,49.45,49.45,49.39,49.39,28821.0,44.1755,44.1755,44.1219,44.1219,28821.0
2021-09-21 14:25:00,49.39,49.41,49.35,49.36,20250.0,44.1219,44.1398,44.0862,44.0951,20250.0
2021-09-21 14:30:00,49.36,49.42,49.36,49.39,17735.0,44.0951,44.1487,44.0951,44.1219,17735.0
2021-09-21 14:35:00,49.39,49.4,49.34,49.38,13515.0,44.1219,44.1308,44.0772,44.113,13515.0
2021-09-21 14:40:00,49.38,49.4,49.37,49.4,10950.0,44.113,44.1308,44.104,44.1308,10950.0
2021-09-21 14:45:00,49.4,49.41,49.35,49.37,38256.0,44.1308,44.1398,44.0862,44.104,38256.0
2021-09-21 14:50:00,49.37,49.56,49.37,49.51,27840.0,44.104,44.2738,44.104,44.2291,27840.0
2021-09-21 14:55:00,49.51,49.52,49.44,49.47,17608.0,44.2291,44.238,44.1666,44.1934,17608.0
2021-09-21 15:00:00,49.47,49.58,49.47,49.51,19183.0,44.1934,44.2916,44.1934,44.2291,19183.0
2021-09-21 15:05:00,49.51,49.56,49.47,49.5,21771.0,44.2291,44.2738,44.1934,44.2202,21771.0
2021-09-21 15:10:00,49.5,49.55,49.45,49.54,24275.0,44.2202,44.2648,44.1755,44.2559,24275.0
2021-09-21 15:15:00,49.54,49.61,49.49,49.5,20943.0,44.2559,44.3184,44.2112,44.2202,20943.0
2021-09-21 15:20:00,49.51,49.6,49.51,49.54,17627.0,44.2291,44.3095,44.2291,44.2559,17627.0
2021-09-21 15:25:00,49.55,49.59,49.55,49.57,18171.0,44.2648,44.3006,44.2648,44.2827,18171.0
2021-09-21 15:30:00,49.58,49.62,49.49,49.49,145333.0,44.2916,44.3274,44.2112,44.2112,145333.0
2021-09-21 15:35:00,49.5,49.54,49.45,49.46,54160.0,44.2202,44.2559,44.1755,44.1844,54160.0
2021-09-21 15:40:00,49.46,49.51,49.44,49.47,40006.0,44.1844,44.2291,44.1666,44.1934,40006.0
2021-09-21 15:45:00,49.46,49.46,49.32,49.36,139216.0,44.1844,44.1844,44.0594,44.0951,139216.0
2021-09-21 15:50:00,49.33,49.4,49.32,49.34,78167.0,44.0683,44.1308,44.0594,44.0772,78167.0
2021-09-21 15:55:00,49.33,49.34,49.24,49.3,371810.0,44.0683,44.0772,43.9879,44.0415,371810.0
2021-09-22 09:30:00,49.99,50.07,49.93,49.97,52985.0,44.6579,44.7294,44.6043,44.64,52985.0
2021-09-22 09:35:00,49.98,50.06,49.81,49.86,19163.0,44.649,44.7204,44.4971,44.5418,19163.0
2021-09-22 09:40:00,49.83,49.88,49.78,49.88,14248.0,44.515,44.5596,44.4703,44.5596,14248.0
2021-09-22 09:45:00,49.87,49.98,49.85,49.93,16537.0,44.5507,44.649,44.5328,44.6043,16537.0
2021-09-22 09:50:00,49.94,50.09,49.94,50.06,23705.0,44.6132,44.7472,44.6132,44.7204,23705.0
2021-09-22 09:55:00,50.06,50.24,50.06,50.22,10450.0,44.7204,44.8812,44.7204,44.8634,10450.0
2021-09-22 10:00:00,50.22,50.25,50.15,50.25,36739.0,44.8634,44.8902,44.8008,44.8902,36739.0
2021-09-22 10:05:00,50.24,50.27,50.13,50.16,32327.0,44.8812,44.908,44.783,44.8098,32327.0
2021-09-22 10:10:00,50.17,50.18,50.02,50.07,46055.0,44.8187,44.8276,44.6847,44.7294,46055.0
2021-09-22 10:15:00,50.08,50.15,50.03,50.04,22505.0,44.7383,44.8008,44.6936,44.7026,22505.0
2021-09-22 10:20:00,50.05,50.05,49.93,50.01,19822.0,44.7115,44.7115,44.6043,44.6758,19822.0
2021-09-22 10:25:00,50.02,50.02,49.88,49.88,29925.0,44.6847,44.6847,44.5596,44.5596,29925.0
2021-09-22 10:30:00,49.91,49.94,49.83,49.94,13831.0,44.5864,44.6132,44.515,44.6132,13831.0
2021-09-22 10:35:00,49.94,49.96,49.9,49.92,16576.0,44.6132,44.6311,44.5775,44.5954,16576.0
2021-09-22 10:40:00,49.93,49.98,49.89,49.93,25067.0,44.6043,44.649,44.5686,44.6043,25067.0
2021-09-22 10:45:00,49.92,49.95,49.84,49.95,16595.0,44.5954,44.6222,44.5239,44.6222,16595.0
2021-09-22 10:50:00,49.95,49.99,49.9,49.98,20401.0,44.6222,44.6579,44.5775,44.649,20401.0
2021-09-22 10:55:00,49.97,50.06,49.95,50.05,12821.0,44.64,44.7204,44.6222,44.7115,12821.0
2021-09-22 11:00:00,50.05,50.12,50.02,50.05,37787.0,44.7115,44.774,44.6847,44.7115,37787.0
2021-09-22 11:05:00,50.05,50.05,49.96,49.97,10626.0,44.7115,44.7115,44.6311,44.64,10626.0
2021-09-22 11:10:00,49.96,50.04,49.95,49.98,24646.0,44.6311,44.7026,44.6222,44.649,24646.0
2021-09-22 11:15:00,49.99,50.03,49.98,49.98,10614.0,44.6579,44.6936,44.649,44.649,10614.0
2021-09-22 11:20:00,49.98,50.0,49.96,49.98,11228.0,44.649,44.6668,44.6311,44.649,11228.0
2021-09-22 11:25:00,49.98,50.01,49.97,49.98,10217.0,44.649,44.6758,44.64,44.649,10217.0
2021-09-22 11:30:00,49.99,50.01,49.95,49.95,37872.0,44.6579,44.6758,44.6222,44.6222,37872.0
2021-09-22 11:35:00,49.96,50.02,49.94,49.96,31787.0,44.6311,44.6847,44.6132,44.6311,31787.0
2021-09-22 11:40:00,49.95,50.0,49.92,50.0,11038.0,44.6222,44.6668,44.5954,44.6668,11038.0
2021-09-22 11:45:00,49.99,50.01,49.94,49.94,21275.0,44.6579,44.6758,44.6132,44.6132,21275.0
2021-09-22 11:50:00,49.95,50.05,49.92,49.94,45505.0,44.6222,44.7115,44.5954,44.6132,45505.0
2021-09-22 11:55:00,49.94,50.03,49.94,50.02,11308.0,44.6132,44.6936,44.6132,44.6847,11308.0
2021-09-22 12:00:00,50.01,50.04,50.01,50.03,8785.0,44.6758,44.7026,44.6758,44.6936,8785.0
2021-09-22 12:05:00,50.03,50.04,49.97,50.0,15754.0,44.6936,44.7026,44.64,44.6668,15754.0
2021-09-22 12:10:00,49.99,50.04,49.98,50.02,8729.0,44.6579,44.7026,44.649,44.6847,8729.0
2021-09-22 12:15:00,50.03,50.06,49.98,49.99,13114.0,44.6936,44.7204,44.649,44.6579,13114.0
2021-09-22 12:20:00,50.0,50.02,49.98,50.02,13009.0,44.6668,44.6847,44.649,44.6847,13009.0
2021-09-22 12:25:00,50.03,50.08,50.03,50.07,10281.0,44.6936,44.7383,44.6936,44.7294,10281.0
2021-09-22 12:30:00,50.08,50.08,50.04,50.05,9533.0,44.7383,44.7383,44.7026,44.7115,9533.0
2021-09-22 12:35:00,50.06,50.09,50.03,50.04,13486.0,44.7204,44.7472,44.6936,44.7026,13486.0
2021-09-22 12:40:00,50.04,50.05,50.01,50.01,5769.0,44.7026,44.7115,44.6758,44.6758,5769.0
2021-09-22 12:45:00,50.02,50.04,50.0,50.01,5608.0,44.6847,44.7026,44.6668,44.6758,5608.0
2021-09-22 12:50:00,50.01,50.02,49.95,49.95,10944.0,44.6758,44.6847,44.6222,44.6222,10944.0
2021-09-22 12:55:00,49.94,50.0,49.94,49.99,9057.0,44.6132,44.6668,44.6132,44.6579,9057.0
2021-09-22 13:00:00,49.99,50.0,49.93,49.93,13795.0,44.6579,44.6668,44.6043,44.6043,13795.0
2021-09-22 13:05:00,49.94,49.98,49.88,49.95,68327.0,44.6132,44.649,44.5596,44.6222,68327.0
2021-09-22 13:10:00,49.96,49.96,49.93,49.96,9603.0,44.6311,44.6311,44.6043,44.6311,9603.0
2021-09-22 13:15:00,49.96,50.0,49.93,49.96,17432.0,44.6311,44.6668,44.6043,44.6311,17432.0
2021-09-22 13:20:00,49.97,49.99,49.95,49.95,12536.0,44.64,44.6579,44.6222,44.6222,12536.0
2021-09-22 13:25:00,49.96,49.97,49.91,49.92,24453.0,44.6311,44.64,44.5864,44.5954,24453.0
2021-09-22 13:30:00,49.93,49.96,49.92,49.95,21185.0,44.6043,44.6311,44.5954,44.6222,21185.0
2021-09-22 13:35:00,49.95,49.96,49.88,49.91,17373.0,44.6222,44.6311,44.5596,44.5864,17373.0
2021-09-22 13:40:00,49.9,49.9,49.83,49.86,37052.0,44.5775,44.5775,44.515,44.5418,37052.0
2021-09-22 13:45:00,49.87,49.89,49.84,49.84,23085.0,44.5507,44.5686,44.5239,44.5239,23085.0
2021-09-22 13:50:00,49.84,49.87,49.82,49.86,25276.0,44.5239,44.5507,44.506,44.5418,25276.0
2021-09-22 13:55:00,49.85,49.87,49.79,49.87,22877.0,44.5328,44.5507,44.4792,44.5507,22877.0
2021-09-22 14:00:00,49.84,50.2,49.79,50.16,31898.0,44.5239,44.8455,44.4792,44.8098,31898.0
2021-09-22 14:05:00,50.16,50.18,50.09,50.16,32014.0,44.8098,44.8276,44.7472,44.8098,32014.0
2021-09-22 14:10:00,50.16,50.21,50.14,50.21,40226.0,44.8098,44.8544,44.7919,44.8544,40226.0
2021-09-22 14:15:00,50.2,50.29,50.2,50.21,60702.0,44.8455,44.9259,44.8455,44.8544,60702.0
2021-09-22 14:20:00,50.21,50.26,50.15,50.18,76133.0,44.8544,44.8991,44.8008,44.8276,76133.0
2021-09-22 14:25:00,50.18,50.27,50.17,50.26,30800.0,44.8276,44.908,44.8187,44.8991,30800.0
2021-09-22 14:30:00,50.27,50.31,50.2,50.21,106366.0,44.908,44.9438,44.8455,44.8544,106366.0
2021-09-22 14:35:00,50.2,50.26,50.16,50.17,68705.0,44.8455,44.8991,44.8098,44.8187,68705.0
2021-09-22 14:40:00,50.16,50.23,50.08,50.21,70644.0,44.8098,44.8723,44.7383,44.8544,70644.0
2021-09-22 14:45:00,50.2,50.2,50.07,50.08,86520.0,44.8455,44.8455,44.7294,44.7383,86520.0
2021-09-22 14:50:00,50.09,50.23,50.0,50.2,82470.0,44.7472,44.8723,44.6668,44.8455,82470.0
2021-09-22 14:55:00,50.2,50.24,50.14,50.21,35569.0,44.8455,44.8812,44.7919,44.8544,35569.0
2021-09-22 15:00:00,50.2,50.22,50.13,50.19,31502.0,44.8455,44.8634,44.783,44.8366,31502.0
2021-09-22 15:05:00,50.2,50.22,50.11,50.18,27921.0,44.8455,44.8634,44.7651,44.8276,27921.0
2021-09-22 15:10:00,50.17,50.3,50.14,50.29,21148.0,44.8187,44.9348,44.7919,44.9259,21148.0
2021-09-22 15:15:00,50.29,50.31,50.25,50.31,18939.0,44.9259,44.9438,44.8902,44.9438,18939.0
2021-09-22 15:20:00,50.31,50.38,50.27,50.37,36447.0,44.9438,45.0063,44.908,44.9974,36447.0
2021-09-22 15:25:00,50.37,50.39,50.33,50.37,42514.0,44.9974,45.0152,44.9616,44.9974,42514.0
2021-09-22 15:30:00,50.36,50.36,50.21,50.27,39932.0,44.9884,44.9884,44.8544,44.908,39932.0
2021-09-22 15:35:00,50.27,50.38,50.24,50.38,59057.0,44.908,45.0063,44.8812,45.0063,59057.0
2021-09-22 15:40:00,50.38,50.39,50.27,50.28,164515.0,45.0063,45.0152,44.908,44.917,164515.0
2021-09-22 15:45:00,50.28,50.28,50.04,50.05,64007.0,44.917,44.917,44.7026,44.7115,64007.0
2021-09-22 15:50:00,50.04,50.05,49.97,49.98,68915.0,44.7026,44.7115,44.64,44.649,68915.0
2021-09-22 15:55:00,49.99,50.0,49.89,49.93,243525.0,44.6579,44.6668,44.5686,44.6043,243525.0
2021-09-23 09:30:00,50.58,50.68,50.47,50.57,58741.0,45.185,45.2743,45.0867,45.176,58741.0
2021-09-23 09:35:00,50.58,50.94,50.58,50.94,25275.0,45.185,45.5066,45.185,45.5066,25275.0
2021-09-23 09:40:00,50.94,50.99,50.79,50.92,33048.0,45.5066,45.5512,45.3726,45.4887,33048.0
2021-09-23 09:45:00,50.94,51.05,50.93,50.96,23504.0,45.5066,45.6048,45.4976,45.5244,23504.0
2021-09-23 09:50:00,50.95,51.02,50.88,50.96,43235.0,45.5155,45.578,45.453,45.5244,43235.0
2021-09-23 09:55:00,50.96,51.05,50.95,51.04,42610.0,45.5244,45.6048,45.5155,45.5959,42610.0
2021-09-23 10:00:00,51.04,51.15,51.03,51.11,40474.0,45.5959,45.6942,45.587,45.6584,40474.0
2021-09-23 10:05:00,51.14,51.15,51.02,51.07,25989.0,45.6852,45.6942,45.578,45.6227,25989.0
2021-09-23 10:10:00,51.08,51.17,51.07,51.16,20564.0,45.6316,45.712,45.6227,45.7031,20564.0
2021-09-23 10:15:00,51.17,51.25,51.15,51.23,129857.0,45.712,45.7835,45.6942,45.7656,129857.0
2021-09-23 10:20:00,51.23,51.28,51.21,51.25,41029.0,45.7656,45.8103,45.7478,45.7835,41029.0
2021-09-23 10:25:00,51.26,51.28,51.2,51.24,15409.0,45.7924,45.8103,45.7388,45.7746,15409.0
2021-09-23 10:30:00,51.24,51.33,51.19,51.31,51893.0,45.7746,45.855,45.7299,45.8371,51893.0
2021-09-23 10:35:00,51.31,51.37,51.25,51.36,32354.0,45.8371,45.8907,45.7835,45.8818,32354.0
2021-09-23 10:40:00,51.36,51.43,51.35,51.39,32076.0,45.8818,45.9443,45.8728,45.9086,32076.0
2021-09-23 10:45:00,51.41,51.5,51.41,51.48,45217.0,45.9264,46.0068,45.9264,45.989,45217.0
2021-09-23 10:50:00,51.47,51.53,51.46,51.53,35017.0,45.98,46.0336,45.9711,46.0336,35017.0
2021-09-23 10:55:00,51.53,51.58,51.47,51.57,45683.0,46.0336,46.0783,45.98,46.0694,45683.0
2021-09-23 11:00:00,51.57,51.67,51.55,51.64,151348.0,46.0694,46.1587,46.0515,46.1319,151348.0
2021-09-23 11:05:00,51.64,51.73,51.62,51.71,64271.0,46.1319,46.2123,46.114,46.1944,64271.0
2021-09-23 11:10:00,51.72,51.72,51.61,51.62,31331.0,46.2034,46.2034,46.1051,46.114,31331.0
2021-09-23 11:15:00,51.61,51.71,51.6,51.7,36736.0,46.1051,46.1944,46.0962,46.1855,36736.0
2021-09-23 11:20:00,51.71,51.72,51.63,51.63,23531.0,46.1944,46.2034,46.123,46.123,23531.0
2021-09-23 11:25:00,51.65,51.83,51.63,51.79,35061.0,46.1408,46.3016,46.123,46.2659,35061.0
2021-09-23 11:30:00,51.78,51.81,51.76,51.79,41644.0,46.257,46.2838,46.2391,46.2659,41644.0
2021-09-23 11:35:00,51.78,51.87,51.77,51.86,46655.0,46.257,46.3374,46.248,46.3284,46655.0
2021-09-23 11:40:00,51.85,51.86,51.79,51.82,49308.0,46.3195,46.3284,46.2659,46.2927,49308.0
2021-09-23 11:45:00,51.82,51.86,51.8,51.83,21490.0,46.2927,46.3284,46.2748,46.3016,21490.0
2021-09-23 11:50:00,51.83,51.85,51.79,51.81,23975.0,46.3016,46.3195,46.2659,46.2838,23975.0
2021-09-23 11:55:00,51.81,51.87,51.79,51.86,29618.0,46.2838,46.3374,46.2659,46.3284,29618.0
2021-09-23 12:00:00,51.86,51.87,51.8,51.83,34849.0,46.3284,46.3374,46.2748,46.3016,34849.0
2021-09-23 12:05:00,51.83,51.9,51.76,51.9,150099.0,46.3016,46.3642,46.2391,46.3642,150099.0
2021-09-23 12:10:00,51.9,51.92,51.87,51.91,24673.0,46.3642,46.382,46.3374,46.3731,24673.0
2021-09-23 12:15:00,51.91,51.91,51.86,51.9,24173.0,46.3731,46.3731,46.3284,46.3642,24173.0
2021-09-23 12:20:00,51.9,52.0,51.89,51.94,79887.0,46.3642,46.4535,46.3552,46.3999,79887.0
2021-09-23 12:25:00,51.93,52.0,51.91,51.98,27669.0,46.391,46.4535,46.3731,46.4356,27669.0
2021-09-23 12:30:00,51.98,51.99,51.9,51.91,60052.0,46.4356,46.4446,46.3642,46.3731,60052.0
2021-09-23 12:35:00,51.91,51.92,51.84,51.87,38627.0,46.3731,46.382,46.3106,46.3374,38627.0
2021-09-23 12:40:00,51.88,51.89,51.83,51.83,101580.0,46.3463,46.3552,46.3016,46.3016,101580.0
2021-09-23 12:45:00,51.84,51.87,51.79,51.86,21680.0,46.3106,46.3374,46.2659,46.3284,21680.0
2021-09-23 12:50:00,51.87,51.91,51.85,51.86,27902.0,46.3374,46.3731,46.3195,46.3284,27902.0
2021-09-23 12:55:00,51.86,51.87,51.79,51.79,27236.0,46.3284,46.3374,46.2659,46.2659,27236.0
2021-09-23 13:00:00,51.8,51.88,51.79,51.87,14790.0,46.2748,46.3463,46.2659,46.3374,14790.0
2021-09-23 13:05:00,51.87,51.9,51.85,51.9,12519.0,46.3374,46.3642,46.3195,46.3642,12519.0
2021-09-23 13:10:00,51.89,51.91,51.87,51.9,53794.0,46.3552,46.3731,46.3374,46.3642,53794.0
2021-09-23 13:15:00,51.9,51.92,51.88,51.92,57287.0,46.3642,46.382,46.3463,46.382,57287.0
2021-09-23 13:20:00,51.91,51.92,51.82,51.84,75400.0,46.3731,46.382,46.2927,46.3106,75400.0
2021-09-23 13:25:00,51.85,51.87,51.81,51.83,28739.0,46.3195,46.3374,46.2838,46.3016,28739.0
2021-09-23 13:30:00,51.83,51.87,51.82,51.83,50314.0,46.3016,46.3374,46.2927,46.3016,50314.0
2021-09-23 13:35:00,51.83,51.84,51.8,51.84,13889.0,46.3016,46.3106,46.2748,46.3106,13889.0
2021-09-23 13:40:00,51.84,51.86,51.82,51.86,15222.0,46.3106,46.3284,46.2927,46.3284,15222.0
2021-09-23 13:45:00,51.86,51.86,51.81,51.85,18760.0,46.3284,46.3284,46.2838,46.3195,18760.0
2021-09-23 13:50:00,51.85,51.86,51.81,51.82,14520.0,46.3195,46.3284,46.2838,46.2927,14520.0
2021-09-23 13:55:00,51.82,51.83,51.79,51.82,14297.0,46.2927,46.3016,46.2659,46.2927,14297.0
2021-09-23 14:00:00,51.82,51.82,51.77,51.78,27343.0,46.2927,46.2927,46.248,46.257,27343.0
2021-09-23 14:05:00,51.78,51.81,51.73,51.73,24017.0,46.257,46.2838,46.2123,46.2123,24017.0
2021-09-23 14:10:00,51.73,51.78,51.71,51.78,14191.0,46.2123,46.257,46.1944,46.257,14191.0
2021-09-23 14:15:00,51.78,51.81,51.77,51.8,15359.0,46.257,46.2838,46.248,46.2748,15359.0
2021-09-23 14:20:00,51.8,51.84,51.79,51.82,15480.0,46.2748,46.3106,46.2659,46.2927,15480.0
2021-09-23 14:25:00,51.83,51.84,51.79,51.8,16946.0,46.3016,46.3106,46.2659,46.2748,16946.0
2021-09-23 14:30:00,51.8,51.84,51.78,51.79,20626.0,46.2748,46.3106,46.257,46.2659,20626.0
2021-09-23 14:35:00,51.78,51.82,51.78,51.79,35332.0,46.257,46.2927,46.257,46.2659,35332.0
2021-09-23 14:40:00,51.79,51.8,51.68,51.72,31445.0,46.2659,46.2748,46.1676,46.2034,31445.0
2021-09-23 14:45:00,51.73,51.74,51.71,51.71,23281.0,46.2123,46.2212,46.1944,46.1944,23281.0
2021-09-23 14:50:00,51.7,51.71,51.65,51.66,22167.0,46.1855,46.1944,46.1408,46.1498,22167.0
2021-09-23 14:55:00,51.66,51.68,51.62,51.64,21534.0,46.1498,46.1676,46.114,46.1319,21534.0
2021-09-23 15:00:00,51.64,51.67,51.59,51.63,41149.0,46.1319,46.1587,46.0872,46.123,41149.0
2021-09-23 15:05:00,51.64,51.64,51.59,51.61,33045.0,46.1319,46.1319,46.0872,46.1051,33045.0
2021-09-23 15:10:00,51.61,51.61,51.51,51.51,23137.0,46.1051,46.1051,46.0158,46.0158,23137.0
2021-09-23 15:15:00,51.51,51.53,51.47,51.5,33607.0,46.0158,46.0336,45.98,46.0068,33607.0
2021-09-23 15:20:00,51.5,51.55,51.49,51.55,23665.0,46.0068,46.0515,45.9979,46.0515,23665.0
2021-09-23 15:25:00,51.55,51.59,51.54,51.57,23752.0,46.0515,46.0872,46.0426,46.0694,23752.0
2021-09-23 15:30:00,51.57,51.6,51.51,51.59,59735.0,46.0694,46.0962,46.0158,46.0872,59735.0
2021-09-23 15:35:00,51.61,51.61,51.54,51.59,32864.0,46.1051,46.1051,46.0426,46.0872,32864.0
2021-09-23 15:40:00,51.59,51.62,51.54,51.58,40384.0,46.0872,46.114,46.0426,46.0783,40384.0
2021-09-23 15:45:00,51.58,51.6,51.51,51.52,92812.0,46.0783,46.0962,46.0158,46.0247,92812.0
2021-09-23 15:50:00,51.51,51.54,51.45,51.48,117461.0,46.0158,46.0426,45.9622,45.989,117461.0
2021-09-23 15:55:00,51.49,51.54,51.44,51.5,256143.0,45.9979,46.0426,45.9532,46.0068,256143.0
2021-09-24 09:30:00,51.31,51.68,51.31,51.67,106658.0,45.8371,46.1676,45.8371,46.1587,106658.0
2021-09-24 09:35:00,51.67,51.79,51.61,51.67,28226.0,46.1587,46.2659,46.1051,46.1587,28226.0
2021-09-24 09:40:00,51.68,51.82,51.68,51.82,25355.0,46.1676,46.2927,46.1676,46.2927,25355.0
2021-09-24 09:45:00,51.85,51.87,51.62,51.67,69646.0,46.3195,46.3374,46.114,46.1587,69646.0
2021-09-24 09:50:00,51.66,52.0,51.66,51.98,34963.0,46.1498,46.4535,46.1498,46.4356,34963.0
2021-09-24 09:55:00,51.98,52.11,51.97,52.11,36718.0,46.4356,46.5518,46.4267,46.5518,36718.0
2021-09-24 10:00:00,52.12,52.14,52.0,52.04,29786.0,46.5607,46.5786,46.4535,46.4892,29786.0
2021-09-24 10:05:00,52.05,52.12,52.02,52.09,39305.0,46.4982,46.5607,46.4714,46.5339,39305.0
2021-09-24 10:10:00,52.1,52.12,52.05,52.08,23084.0,46.5428,46.5607,46.4982,46.525,23084.0
2021-09-24 10:15:00,52.08,52.14,52.0,52.09,18304.0,46.525,46.5786,46.4535,46.5339,18304.0
2021-09-24 10:20:00,52.1,52.12,52.03,52.03,15880.0,46.5428,46.5607,46.4803,46.4803,15880.0
2021-09-24 10:25:00,52.04,52.09,51.99,52.01,9192.0,46.4892,46.5339,46.4446,46.4624,9192.0
2021-09-24 10:30:00,52.01,52.03,51.93,51.94,13259.0,46.4624,46.4803,46.391,46.3999,13259.0
2021-09-24 10:35:00,51.93,51.96,51.86,51.86,16751.0,46.391,46.4178,46.3284,46.3284,16751.0
2021-09-24 10:40:00,51.87,51.89,51.8,51.82,14126.0,46.3374,46.3552,46.2748,46.2927,14126.0
2021-09-24 10:45:00,51.84,51.88,51.79,51.86,17585.0,46.3106,46.3463,46.2659,46.3284,17585.0
2021-09-24 10:50:00,51.86,51.87,51.69,51.73,16474.0,46.3284,46.3374,46.1766,46.2123,16474.0
2021-09-24 10:55:00,51.72,51.82,51.71,51.82,6581.0,46.2034,46.2927,46.1944,46.2927,6581.0
2021-09-24 11:00:00,51.83,51.88,51.83,51.85,14989.0,46.3016,46.3463,46.3016,46.3195,14989.0
2021-09-24 11:05:00,51.83,51.84,51.76,51.83,21403.0,46.3016,46.3106,46.2391,46.3016,21403.0
2021-09-24 11:10:00,51.83,51.88,51.82,51.86,10987.0,46.3016,46.3463,46.2927,46.3284,10987.0
2021-09-24 11:15:00,51.85,51.89,51.8,51.89,35088.0,46.3195,46.3552,46.2748,46.3552,35088.0
2021-09-24 11:20:00,51.9,51.9,51.77,51.79,21747.0,46.3642,46.3642,46.248,46.2659,21747.0
2021-09-24 11:25:00,51.78,51.78,51.73,51.74,13399.0,46.257,46.257,46.2123,46.2212,13399.0
2021-09-24 11:30:00,51.73,51.73,51.65,51.68,39583.0,46.2123,46.2123,46.1408,46.1676,39583.0
2021-09-24 11:35:00,51.68,51.69,51.64,51.68,19882.0,46.1676,46.1766,46.1319,46.1676,19882.0
2021-09-24 11:40:00,51.68,51.72,51.65,51.7,27940.0,46.1676,46.2034,46.1408,46.1855,27940.0
2021-09-24 11:45:00,51.7,51.71,51.66,51.66,22297.0,46.1855,46.1944,46.1498,46.1498,22297.0
2021-09-24 11:50:00,51.66,51.76,51.66,51.72,49081.0,46.1498,46.2391,46.1498,46.2034,49081.0
2021-09-24 11:55:00,51.71,51.72,51.67,51.72,46459.0,46.1944,46.2034,46.1587,46.2034,46459.0
2021-09-24 12:00:00,51.72,51.76,51.71,51.73,22503.0,46.2034,46.2391,46.1944,46.2123,22503.0
2021-09-24 12:05:00,51.74,51.77,51.72,51.77,26368.0,46.2212,46.248,46.2034,46.248,26368.0
2021-09-24 12:10:00,51.77,51.77,51.71,51.73,26748.0,46.248,46.248,46.1944,46.2123,26748.0
2021-09-24 12:15:00,51.73,51.79,51.73,51.74,13818.0,46.2123,46.2659,46.2123,46.2212,13818.0
2021-09-24 12:20:00,51.75,51.76,51.72,51.75,18207.0,46.2302,46.2391,46.2034,46.2302,18207.0
2021-09-24 12:25:00,51.76,51.77,51.72,51.73,12126.0,46.2391,46.248,46.2034,46.2123,12126.0
2021-09-24 12:30:00,51.74,51.76,51.73,51.75,8614.0,46.2212,46.2391,46.2123,46.2302,8614.0
2021-09-24 12:35:00,51.76,51.8,51.75,51.79,15899.0,46.2391,46.2748,46.2302,46.2659,15899.0
2021-09-24 12:40:00,51.79,51.81,51.71,51.72,17230.0,46.2659,46.2838,46.1944,46.2034,17230.0
2021-09-24 12:45:00,51.71,51.73,51.7,51.7,18968.0,46.1944,46.2123,46.1855,46.1855,18968.0
2021-09-24 12:50:00,51.7,51.72,51.68,51.72,7178.0,46.1855,46.2034,46.1676,46.2034,7178.0
2021-09-24 12:55:00,51.71,51.71,51.64,51.67,36002.0,46.1944,46.1944,46.1319,46.1587,36002.0
2021-09-24 13:00:00,51.66,51.69,51.65,51.66,9244.0,46.1498,46.1766,46.1408,46.1498,9244.0
2021-09-24 13:05:00,51.66,51.66,51.6,51.6,4425.0,46.1498,46.1498,46.0962,46.0962,4425.0
2021-09-24 13:10:00,51.61,51.63,51.6,51.62,7685.0,46.1051,46.123,46.0962,46.114,7685.0
2021-09-24 13:15:00,51.62,51.63,51.6,51.62,8533.0,46.114,46.123,46.0962,46.114,8533.0
2021-09-24 13:20:00,51.62,51.64,51.59,51.59,7804.0,46.114,46.1319,46.0872,46.0872,7804.0
2021-09-24 13:25:00,51.6,51.61,51.59,51.6,3400.0,46.0962,46.1051,46.0872,46.0962,3400.0
2021-09-24 13:30:00,51.6,51.61,51.54,51.54,11056.0,46.0962,46.1051,46.0426,46.0426,11056.0
2021-09-24 13:35:00,51.55,51.57,51.54,51.57,6939.0,46.0515,46.0694,46.0426,46.0694,6939.0
2021-09-24 13:40:00,51.56,51.58,51.54,51.58,23713.0,46.0604,46.0783,46.0426,46.0783,23713.0
2021-09-24 13:45:00,51.58,51.59,51.57,51.58,6281.0,46.0783,46.0872,46.0694,46.0783,6281.0
2021-09-24 13:50:00,51.57,51.58,51.5,51.52,9580.0,46.0694,46.0783,46.0068,46.0247,9580.0
2021-09-24 13:55:00,51.53,51.53,51.49,51.5,7327.0,46.0336,46.0336,45.9979,46.0068,7327.0
2021-09-24 14:00:00,51.51,51.56,51.5,51.55,11216.0,46.0158,46.0604,46.0068,46.0515,11216.0
2021-09-24 14:05:00,51.55,51.6,51.55,51.58,11142.0,46.0515,46.0962,46.0515,46.0783,11142.0
2021-09-24 14:10:00,51.57,51.57,51.54,51.54,10960.0,46.0694,46.0694,46.0426,46.0426,10960.0
2021-09-24 14:15:00,51.55,51.56,51.53,51.55,10133.0,46.0515,46.0604,46.0336,46.0515,10133.0
2021-09-24 14:20:00,51.57,51.58,51.53,51.54,11271.0,46.0694,46.0783,46.0336,46.0426,11271.0
2021-09-24 14:25:00,51.53,51.54,51.49,51.53,15525.0,46.0336,46.0426,45.9979,46.0336,15525.0
2021-09-24 14:30:00,51.53,51.55,51.51,51.55,16572.0,46.0336,46.0515,46.0158,46.0515,16572.0
2021-09-24 14:35:00,51.54,51.56,51.52,51.56,8532.0,46.0426,46.0604,46.0247,46.0604,8532.0
2021-09-24 14:40:00,51.56,51.61,51.56,51.59,14525.0,46.0604,46.1051,46.0604,46.0872,14525.0
2021-09-24 14:45:00,51.58,51.62,51.58,51.59,13816.0,46.0783,46.114,46.0783,46.0872,13816.0
2021-09-24 14:50:00,51.6,51.62,51.58,51.61,10958.0,46.0962,46.114,46.0783,46.1051,10958.0
2021-09-24 14:55:00,51.62,51.64,51.6,51.64,16995.0,46.114,46.1319,46.0962,46.1319,16995.0
2021-09-24 15:00:00,51.63,51.63,51.58,51.6,15503.0,46.123,46.123,46.0783,46.0962,15503.0
2021-09-24 15:05:00,51.59,51.59,51.56,51.57,13851.0,46.0872,46.0872,46.0604,46.0694,13851.0
2021-09-24 15:10:00,51.57,51.61,51.56,51.61,32486.0,46.0694,46.1051,46.0604,46.1051,32486.0
2021-09-24 15:15:00,51.61,51.63,51.57,51.58,20180.0,46.1051,46.123,46.0694,46.0783,20180.0
2021-09-24 15:20:00,51.58,51.66,51.57,51.64,29813.0,46.0783,46.1498,46.0694,46.1319,29813.0
2021-09-24 15:25:00,51.64,51.66,51.62,51.65,23889.0,46.1319,46.1498,46.114,46.1408,23889.0
2021-09-24 15:30:00,51.65,51.67,51.62,51.63,42076.0,46.1408,46.1587,46.114,46.123,42076.0
2021-09-24 15:35:00,51.63,51.64,51.6,51.63,27349.0,46.123,46.1319,46.0962,46.123,27349.0
2021-09-24 15:40:00,51.63,51.66,51.63,51.66,30413.0,46.123,46.1498,46.123,46.1498,30413.0
2021-09-24 15:45:00,51.65,51.71,51.65,51.68,54554.0,46.1408,46.1944,46.1408,46.1676,54554.0
2021-09-24 15:50:00,51.67,51.7,51.65,51.66,79957.0,46.1587,46.1855,46.1408,46.1498,79957.0
2021-09-24 15:55:00,51.65,51.65,51.53,51.55,160325.0,46.1408,46.1408,46.0336,46.0515,160325.0
2021-09-27 09:30:00,52.04,52.48,51.96,52.46,110837.0,46.4892,46.8823,46.4178,46.8644,110837.0
2021-09-27 09:35:00,52.46,52.68,52.41,52.68,93049.0,46.8644,47.061,46.8198,47.061,93049.0
2021-09-27 09:40:00,52.7,52.82,52.68,52.76,74950.0,47.0788,47.186,47.061,47.1324,74950.0
2021-09-27 09:45:00,52.75,52.93,52.75,52.85,59186.0,47.1235,47.2843,47.1235,47.2128,59186.0
2021-09-27 09:50:00,52.86,53.04,52.83,53.01,61211.0,47.2218,47.3826,47.195,47.3558,61211.0
2021-09-27 09:55:00,53.01,53.12,52.97,53.05,42989.0,47.3558,47.454,47.32,47.3915,42989.0
2021-09-27 10:00:00,53.05,53.24,52.98,53.18,64538.0,47.3915,47.5612,47.329,47.5076,64538.0
2021-09-27 10:05:00,53.18,53.22,53.04,53.05,61290.0,47.5076,47.5434,47.3826,47.3915,61290.0
2021-09-27 10:10:00,53.05,53.25,53.03,53.24,50900.0,47.3915,47.5702,47.3736,47.5612,50900.0
2021-09-27 10:15:00,53.24,53.28,53.15,53.16,63491.0,47.5612,47.597,47.4808,47.4898,63491.0
2021-09-27 10:20:00,53.16,53.16,52.95,53.05,51886.0,47.4898,47.4898,47.3022,47.3915,51886.0
2021-09-27 10:25:00,53.05,53.16,53.01,53.14,28396.0,47.3915,47.4898,47.3558,47.4719,28396.0
2021-09-27 10:30:00,53.13,53.31,53.13,53.29,106182.0,47.463,47.6238,47.463,47.6059,106182.0
2021-09-27 10:35:00,53.3,53.34,53.26,53.3,43531.0,47.6148,47.6506,47.5791,47.6148,43531.0
2021-09-27 10:40:00,53.31,53.39,53.29,53.39,44415.0,47.6238,47.6952,47.6059,47.6952,44415.0
2021-09-27 10:45:00,53.39,53.47,53.3,53.32,39995.0,47.6952,47.7667,47.6148,47.6327,39995.0
2021-09-27 10:50:00,53.34,53.36,53.28,53.31,28593.0,47.6506,47.6684,47.597,47.6238,28593.0
2021-09-27 10:55:00,53.29,53.38,53.27,53.38,45947.0,47.6059,47.6863,47.588,47.6863,45947.0
2021-09-27 11:00:00,53.37,53.41,53.24,53.27,35662.0,47.6774,47.7131,47.5612,47.588,35662.0
2021-09-27 11:05:00,53.27,53.4,53.26,53.4,27758.0,47.588,47.7042,47.5791,47.7042,27758.0
2021-09-27 11:10:00,53.41,53.45,53.39,53.4,22294.0,47.7131,47.7488,47.6952,47.7042,22294.0
2021-09-27 11:15:00,53.41,53.47,53.39,53.4,30042.0,47.7131,47.7667,47.6952,47.7042,30042.0
2021-09-27 11:20:00,53.4,53.43,53.37,53.41,15485.0,47.7042,47.731,47.6774,47.7131,15485.0
2021-09-27 11:25:00,53.4,53.5,53.4,53.47,25149.0,47.7042,47.7935,47.7042,47.7667,25149.0
2021-09-27 11:30:00,53.48,53.56,53.44,53.51,23857.0,47.7756,47.8471,47.7399,47.8024,23857.0
2021-09-27 11:35:00,53.51,53.59,53.48,53.57,31602.0,47.8024,47.8739,47.7756,47.856,31602.0
2021-09-27 11:40:00,53.57,53.63,53.57,53.62,41891.0,47.856,47.9096,47.856,47.9007,41891.0
2021-09-27 11:45:00,53.62,53.65,53.55,53.63,43391.0,47.9007,47.9275,47.8382,47.9096,43391.0
2021-09-27 11:50:00,53.63,53.66,53.6,53.61,25327.0,47.9096,47.9364,47.8828,47.8918,25327.0
2021-09-27 11:55:00,53.61,53.61,53.48,53.59,72308.0,47.8918,47.8918,47.7756,47.8739,72308.0
2021-09-27 12:00:00,53.59,53.69,53.56,53.69,30956.0,47.8739,47.9632,47.8471,47.9632,30956.0
2021-09-27 12:05:00,53.69,53.71,53.66,53.71,17811.0,47.9632,47.9811,47.9364,47.9811,17811.0
2021-09-27 12:10:00,53.71,53.76,53.71,53.72,24233.0,47.9811,48.0258,47.9811,47.99,24233.0
2021-09-27 12:15:00,53.72,53.78,53.71,53.75,47954.0,47.99,48.0436,47.9811,48.0168,47954.0
2021-09-27 12:20:00,53.75,53.76,53.66,53.7,29222.0,48.0168,48.0258,47.9364,47.9722,29222.0
2021-09-27 12:25:00,53.71,53.71,53.66,53.66,60661.0,47.9811,47.9811,47.9364,47.9364,60661.0
2021-09-27 12:30:00,53.66,53.69,53.59,53.66,32601.0,47.9364,47.9632,47.8739,47.9364,32601.0
2021-09-27 12:35:00,53.66,53.69,53.62,53.66,33420.0,47.9364,47.9632,47.9007,47.9364,33420.0
2021-09-27 12:40:00,53.66,53.66,53.6,53.63,28643.0,47.9364,47.9364,47.8828,47.9096,28643.0
2021-09-27 12:45:00,53.63,53.64,53.58,53.62,26777.0,47.9096,47.9186,47.865,47.9007,26777.0
2021-09-27 12:50:00,53.63,53.68,53.59,53.66,38917.0,47.9096,47.9543,47.8739,47.9364,38917.0
2021-09-27 12:55:00,53.66,53.67,53.6,53.6,30779.0,47.9364,47.9454,47.8828,47.8828,30779.0
2021-09-27 13:00:00,53.6,53.67,53.57,53.66,49420.0,47.8828,47.9454,47.856,47.9364,49420.0
2021-09-27 13:05:00,53.66,53.67,53.6,53.62,26469.0,47.9364,47.9454,47.8828,47.9007,26469.0
2021-09-27 13:10:00,53.62,53.68,53.6,53.68,29887.0,47.9007,47.9543,47.8828,47.9543,29887.0
2021-09-27 13:15:00,53.66,53.68,53.64,53.65,26222.0,47.9364,47.9543,47.9186,47.9275,26222.0
2021-09-27 13:20:00,53.65,53.68,53.58,53.67,40624.0,47.9275,47.9543,47.865,47.9454,40624.0
2021-09-27 13:25:00,53.67,53.68,53.63,53.66,20831.0,47.9454,47.9543,47.9096,47.9364,20831.0
2021-09-27 13:30:00,53.66,53.71,53.63,53.71,21285.0,47.9364,47.9811,47.9096,47.9811,21285.0
2021-09-27 13:35:00,53.71,53.75,53.7,53.71,69724.0,47.9811,48.0168,47.9722,47.9811,69724.0
2021-09-27 13:40:00,53.72,53.73,53.67,53.68,20693.0,47.99,47.999,47.9454,47.9543,20693.0
2021-09-27 13:45:00,53.68,53.7,53.63,53.7,25859.0,47.9543,47.9722,47.9096,47.9722,25859.0
2021-09-27 13:50:00,53.69,53.74,53.69,53.73,12575.0,47.9632,48.0079,47.9632,47.999,12575.0
2021-09-27 13:55:00,53.74,53.75,53.69,53.72,28810.0,48.0079,48.0168,47.9632,47.99,28810.0
2021-09-27 14:00:00,53.72,53.75,53.71,53.73,11851.0,47.99,48.0168,47.9811,47.999,11851.0
2021-09-27 14:05:00,53.75,53.79,53.73,53.79,26243.0,48.0168,48.0526,47.999,48.0526,26243.0
2021-09-27 14:10:00,53.79,53.79,53.74,53.74,28410.0,48.0526,48.0526,48.0079,48.0079,28410.0
2021-09-27 14:15:00,53.75,53.75,53.69,53.7,14260.0,48.0168,48.0168,47.9632,47.9722,14260.0
2021-09-27 14:20:00,53.7,53.71,53.67,53.7,13951.0,47.9722,47.9811,47.9454,47.9722,13951.0
2021-09-27 14:25:00,53.69,53.73,53.66,53.73,19612.0,47.9632,47.999,47.9364,47.999,19612.0
2021-09-27 14:30:00,53.73,53.73,53.63,53.67,17664.0,47.999,47.999,47.9096,47.9454,17664.0
2021-09-27 14:35:00,53.66,53.69,53.63,53.66,26095.0,47.9364,47.9632,47.9096,47.9364,26095.0
2021-09-27 14:40:00,53.66,53.67,53.62,53.65,16287.0,47.9364,47.9454,47.9007,47.9275,16287.0
2021-09-27 14:45:00,53.65,53.65,53.56,53.57,37948.0,47.9275,47.9275,47.8471,47.856,37948.0
2021-09-27 14:50:00,53.56,53.58,53.52,53.56,48147.0,47.8471,47.865,47.8114,47.8471,48147.0
2021-09-27 14:55:00,53.55,53.56,53.51,53.52,55983.0,47.8382,47.8471,47.8024,47.8114,55983.0
2021-09-27 15:00:00,53.52,53.52,53.41,53.42,26784.0,47.8114,47.8114,47.7131,47.722,26784.0
2021-09-27 15:05:00,53.43,53.48,53.41,53.46,18614.0,47.731,47.7756,47.7131,47.7578,18614.0
2021-09-27 15:10:00,53.46,53.51,53.45,53.48,25906.0,47.7578,47.8024,47.7488,47.7756,25906.0
2021-09-27 15:15:00,53.49,53.5,53.43,53.47,43112.0,47.7846,47.7935,47.731,47.7667,43112.0
2021-09-27 15:20:00,53.48,53.5,53.35,53.36,59601.0,47.7756,47.7935,47.6595,47.6684,59601.0
2021-09-27 15:25:00,53.37,53.39,53.31,53.33,36778.0,47.6774,47.6952,47.6238,47.6416,36778.0
2021-09-27 15:30:00,53.34,53.37,53.31,53.37,53004.0,47.6506,47.6774,47.6238,47.6774,53004.0
2021-09-27 15:35:00,53.37,53.42,53.32,53.38,69042.0,47.6774,47.722,47.6327,47.6863,69042.0
2021-09-27 15:40:00,53.38,53.39,53.34,53.38,66356.0,47.6863,47.6952,47.6506,47.6863,66356.0
2021-09-27 15:45:00,53.38,53.4,53.33,53.34,80547.0,47.6863,47.7042,47.6416,47.6506,80547.0
2021-09-27 15:50:00,53.33,53.34,53.26,53.32,179620.0,47.6416,47.6506,47.5791,47.6327,179620.0
2021-09-27 15:55:00,53.33,53.4,53.3,53.4,233896.0,47.6416,47.7042,47.6148,47.7042,233896.0
2021-09-28 09:30:00,53.53,54.15,53.45,54.11,238371.0,47.8203,48.3742,47.7488,48.3384,238371.0
2021-09-28 09:35:00,54.11,54.19,54.06,54.18,30900.0,48.3384,48.4099,48.2938,48.401,30900.0
2021-09-28 09:40:00,54.17,54.29,54.17,54.23,72898.0,48.392,48.4992,48.392,48.4456,72898.0
2021-09-28 09:45:00,54.23,54.27,53.87,53.92,44015.0,48.4456,48.4814,48.124,48.1687,44015.0
2021-09-28 09:50:00,53.91,53.93,53.6,53.7,47942.0,48.1598,48.1776,47.8828,47.9722,47942.0
2021-09-28 09:55:00,53.71,53.78,53.65,53.65,56228.0,47.9811,48.0436,47.9275,47.9275,56228.0
2021-09-28 10:00:00,53.66,53.71,53.49,53.62,90337.0,47.9364,47.9811,47.7846,47.9007,90337.0
2021-09-28 10:05:00,53.62,53.7,53.54,53.6,99703.0,47.9007,47.9722,47.8292,47.8828,99703.0
2021-09-28 10:10:00,53.6,53.67,53.55,53.66,89844.0,47.8828,47.9454,47.8382,47.9364,89844.0
2021-09-28 10:15:00,53.66,53.71,53.52,53.64,141099.0,47.9364,47.9811,47.8114,47.9186,141099.0
2021-09-28 10:20:00,53.63,53.65,53.33,53.42,91978.0,47.9096,47.9275,47.6416,47.722,91978.0
2021-09-28 10:25:00,53.43,53.49,53.28,53.47,152862.0,47.731,47.7846,47.597,47.7667,152862.0
2021-09-28 10:30:00,53.48,53.61,53.43,53.52,51629.0,47.7756,47.8918,47.731,47.8114,51629.0
2021-09-28 10:35:00,53.52,53.69,53.46,53.69,70582.0,47.8114,47.9632,47.7578,47.9632,70582.0
2021-09-28 10:40:00,53.68,53.87,53.66,53.87,25994.0,47.9543,48.124,47.9364,48.124,25994.0
2021-09-28 10:45:00,53.87,53.91,53.82,53.85,38467.0,48.124,48.1598,48.0794,48.1062,38467.0
2021-09-28 10:50:00,53.84,53.86,53.68,53.7,36790.0,48.0972,48.1151,47.9543,47.9722,36790.0
2021-09-28 10:55:00,53.7,53.77,53.68,53.76,42317.0,47.9722,48.0347,47.9543,48.0258,42317.0
2021-09-28 11:00:00,53.78,53.82,53.5,53.58,47271.0,48.0436,48.0794,47.7935,47.865,47271.0
2021-09-28 11:05:00,53.58,53.63,53.43,53.44,74752.0,47.865,47.9096,47.731,47.7399,74752.0
2021-09-28 11:10:00,53.44,53.46,53.28,53.3,46395.0,47.7399,47.7578,47.597,47.6148,46395.0
2021-09-28 11:15:00,53.28,53.28,53.1,53.21,41865.0,47.597,47.597,47.4362,47.5344,41865.0
2021-09-28 11:20:00,53.2,53.37,53.18,53.32,30642.0,47.5255,47.6774,47.5076,47.6327,30642.0
2021-09-28 11:25:00,53.33,53.34,53.27,53.29,15681.0,47.6416,47.6506,47.588,47.6059,15681.0
2021-09-28 11:30:00,53.29,53.32,53.23,53.24,27159.0,47.6059,47.6327,47.5523,47.5612,27159.0
2021-09-28 11:35:00,53.25,53.26,53.11,53.11,24007.0,47.5702,47.5791,47.4451,47.4451,24007.0
2021-09-28 11:40:00,53.11,53.16,53.07,53.14,16991.0,47.4451,47.4898,47.4094,47.4719,16991.0
2021-09-28 11:45:00,53.14,53.24,53.13,53.19,17024.0,47.4719,47.5612,47.463,47.5166,17024.0
2021-09-28 11:50:00,53.18,53.22,53.12,53.22,17589.0,47.5076,47.5434,47.454,47.5434,17589.0
2021-09-28 11:55:00,53.21,53.22,53.16,53.19,11228.0,47.5344,47.5434,47.4898,47.5166,11228.0
2021-09-28 12:00:00,53.2,53.2,53.08,53.09,12956.0,47.5255,47.5255,47.4183,47.4272,12956.0
2021-09-28 12:05:00,53.09,53.09,53.02,53.05,47483.0,47.4272,47.4272,47.3647,47.3915,47483.0
2021-09-28 12:10:00,53.05,53.15,53.05,53.13,28390.0,47.3915,47.4808,47.3915,47.463,28390.0
2021-09-28 12:15:00,53.13,53.13,53.05,53.06,26652.0,47.463,47.463,47.3915,47.4004,26652.0
2021-09-28 12:20:00,53.05,53.13,53.03,53.12,47606.0,47.3915,47.463,47.3736,47.454,47606.0
2021-09-28 12:25:00,53.13,53.18,53.09,53.1,18224.0,47.463,47.5076,47.4272,47.4362,18224.0
2021-09-28 12:30:00,53.1,53.11,53.04,53.1,19765.0,47.4362,47.4451,47.3826,47.4362,19765.0
2021-09-28 12:35:00,53.1,53.11,53.05,53.11,18269.0,47.4362,47.4451,47.3915,47.4451,18269.0
2021-09-28 12:40:00,53.1,53.12,53.01,53.11,50322.0,47.4362,47.454,47.3558,47.4451,50322.0
2021-09-28 12:45:00,53.12,53.16,53.06,53.11,18845.0,47.454,47.4898,47.4004,47.4451,18845.0
2021-09-28 12:50:00,53.11,53.19,53.07,53.13,18945.0,47.4451,47.5166,47.4094,47.463,18945.0
2021-09-28 12:55:00,53.12,53.16,52.98,53.01,19334.0,47.454,47.4898,47.329,47.3558,19334.0
2021-09-28 13:00:00,52.99,53.05,52.97,53.04,20092.0,47.3379,47.3915,47.32,47.3826,20092.0
2021-09-28 13:05:00,53.04,53.12,52.99,53.12,25192.0,47.3826,47.454,47.3379,47.454,25192.0
2021-09-28 13:10:00,53.12,53.19,53.12,53.15,13820.0,47.454,47.5166,47.454,47.4808,13820.0
2021-09-28 13:15:00,53.16,53.19,53.14,53.16,17767.0,47.4898,47.5166,47.4719,47.4898,17767.0
2021-09-28 13:20:00,53.18,53.25,53.17,53.25,13710.0,47.5076,47.5702,47.4987,47.5702,13710.0
2021-09-28 13:25:00,53.26,53.3,53.22,53.25,17175.0,47.5791,47.6148,47.5434,47.5702,17175.0
2021-09-28 13:30:00,53.23,53.23,53.16,53.19,18156.0,47.5523,47.5523,47.4898,47.5166,18156.0
2021-09-28 13:35:00,53.19,53.19,53.16,53.18,19086.0,47.5166,47.5166,47.4898,47.5076,19086.0
2021-09-28 13:40:00,53.18,53.22,53.1,53.11,16514.0,47.5076,47.5434,47.4362,47.4451,16514.0
2021-09-28 13:45:00,53.1,53.13,53.04,53.11,19019.0,47.4362,47.463,47.3826,47.4451,19019.0
2021-09-28 13:50:00,53.12,53.12,53.03,53.03,20871.0,47.454,47.454,47.3736,47.3736,20871.0
2021-09-28 13:55:00,53.02,53.07,53.0,53.04,11444.0,47.3647,47.4094,47.3468,47.3826,11444.0
2021-09-28 14:00:00,53.05,53.06,52.98,53.02,14888.0,47.3915,47.4004,47.329,47.3647,14888.0
2021-09-28 14:05:00,53.02,53.03,52.98,53.01,12049.0,47.3647,47.3736,47.329,47.3558,12049.0
2021-09-28 14:10:00,53.0,53.0,52.88,52.92,18013.0,47.3468,47.3468,47.2396,47.2754,18013.0
2021-09-28 14:15:00,52.93,53.06,52.91,53.04,20814.0,47.2843,47.4004,47.2664,47.3826,20814.0
2021-09-28 14:20:00,53.04,53.12,53.03,53.1,19178.0,47.3826,47.454,47.3736,47.4362,19178.0
2021-09-28 14:25:00,53.1,53.14,53.05,53.14,16474.0,47.4362,47.4719,47.3915,47.4719,16474.0
2021-09-28 14:30:00,53.13,53.14,53.06,53.07,16798.0,47.463,47.4719,47.4004,47.4094,16798.0
2021-09-28 14:35:00,53.07,53.09,53.03,53.06,25155.0,47.4094,47.4272,47.3736,47.4004,25155.0
2021-09-28 14:40:00,53.05,53.19,53.05,53.19,20658.0,47.3915,47.5166,47.3915,47.5166,20658.0
2021-09-28 14:45:00,53.2,53.29,53.19,53.26,20805.0,47.5255,47.6059,47.5166,47.5791,20805.0
2021-09-28 14:50:00,53.26,53.29,53.23,53.26,9983.0,47.5791,47.6059,47.5523,47.5791,9983.0
2021-09-28 14:55:00,53.25,53.33,53.25,53.3,24899.0,47.5702,47.6416,47.5702,47.6148,24899.0
2021-09-28 15:00:00,53.29,53.35,53.27,53.28,31982.0,47.6059,47.6595,47.588,47.597,31982.0
2021-09-28 15:05:00,53.28,53.39,53.24,53.35,23729.0,47.597,47.6952,47.5612,47.6595,23729.0
2021-09-28 15:10:00,53.34,53.39,53.32,53.35,76014.0,47.6506,47.6952,47.6327,47.6595,76014.0
2021-09-28 15:15:00,53.35,53.39,53.29,53.3,94601.0,47.6595,47.6952,47.6059,47.6148,94601.0
2021-09-28 15:20:00,53.3,53.38,53.27,53.29,196465.0,47.6148,47.6863,47.588,47.6059,196465.0
2021-09-28 15:25:00,53.28,53.3,53.09,53.1,208924.0,47.597,47.6148,47.4272,47.4362,208924.0
2021-09-28 15:30:00,53.09,53.13,53.02,53.04,47166.0,47.4272,47.463,47.3647,47.3826,47166.0
2021-09-28 15:35:00,53.03,53.16,53.0,53.1,49984.0,47.3736,47.4898,47.3468,47.4362,49984.0
2021-09-28 15:40:00,53.09,53.19,53.06,53.06,49933.0,47.4272,47.5166,47.4004,47.4004,49933.0
2021-09-28 15:45:00,53.07,53.1,52.88,52.89,71315.0,47.4094,47.4362,47.2396,47.2486,71315.0
2021-09-28 15:50:00,52.88,52.92,52.8,52.89,122317.0,47.2396,47.2754,47.1682,47.2486,122317.0
2021-09-28 15:55:00,52.89,52.94,52.83,52.92,284855.0,47.2486,47.2932,47.195,47.2754,284855.0
2021-09-29 09:30:00,52.81,52.93,52.5,52.52,86947.0,47.1771,47.2843,46.9002,46.918,86947.0
2021-09-29 09:35:00,52.46,52.53,52.35,52.48,73229.0,46.8644,46.927,46.7662,46.8823,73229.0
2021-09-29 09:40:00,52.5,52.66,52.47,52.57,50612.0,46.9002,47.0431,46.8734,46.9627,50612.0
2021-09-29 09:45:00,52.53,52.64,52.46,52.5,41353.0,46.927,47.0252,46.8644,46.9002,41353.0
2021-09-29 09:50:00,52.51,52.64,52.44,52.55,35141.0,46.9091,47.0252,46.8466,46.9448,35141.0
2021-09-29 09:55:00,52.57,52.67,52.49,52.67,163651.0,46.9627,47.052,46.8912,47.052,163651.0
2021-09-29 10:00:00,52.68,52.73,52.49,52.52,39379.0,47.061,47.1056,46.8912,46.918,39379.0
2021-09-29 10:05:00,52.53,52.57,52.45,52.55,20231.0,46.927,46.9627,46.8555,46.9448,20231.0
2021-09-29 10:10:00,52.55,52.6,52.47,52.57,16511.0,46.9448,46.9895,46.8734,46.9627,16511.0
2021-09-29 10:15:00,52.57,52.71,52.57,52.66,36771.0,46.9627,47.0878,46.9627,47.0431,36771.0
2021-09-29 10:20:00,52.68,52.71,52.59,52.62,21889.0,47.061,47.0878,46.9806,47.0074,21889.0
2021-09-29 10:25:00,52.63,52.75,52.62,52.71,13516.0,47.0163,47.1235,47.0074,47.0878,13516.0
2021-09-29 10:30:00,52.7,52.73,52.63,52.64,21271.0,47.0788,47.1056,47.0163,47.0252,21271.0
2021-09-29 10:35:00,52.64,52.69,52.59,52.61,16881.0,47.0252,47.0699,46.9806,46.9984,16881.0
2021-09-29 10:40:00,52.62,52.7,52.61,52.68,43411.0,47.0074,47.0788,46.9984,47.061,43411.0
2021-09-29 10:45:00,52.7,52.82,52.68,52.78,52449.0,47.0788,47.186,47.061,47.1503,52449.0
2021-09-29 10:50:00,52.76,52.79,52.66,52.7,35252.0,47.1324,47.1592,47.0431,47.0788,35252.0
2021-09-29 10:55:00,52.7,52.74,52.66,52.71,12770.0,47.0788,47.1146,47.0431,47.0878,12770.0
2021-09-29 11:00:00,52.71,52.71,52.51,52.51,22149.0,47.0878,47.0878,46.9091,46.9091,22149.0
2021-09-29 11:05:00,52.51,52.63,52.51,52.62,11943.0,46.9091,47.0163,46.9091,47.0074,11943.0
2021-09-29 11:10:00,52.62,52.67,52.61,52.65,18279.0,47.0074,47.052,46.9984,47.0342,18279.0
2021-09-29 11:15:00,52.63,52.66,52.57,52.58,14317.0,47.0163,47.0431,46.9627,46.9716,14317.0
2021-09-29 11:20:00,52.57,52.62,52.52,52.61,22823.0,46.9627,47.0074,46.918,46.9984,22823.0
2021-09-29 11:25:00,52.62,52.63,52.54,52.57,9176.0,47.0074,47.0163,46.9359,46.9627,9176.0
2021-09-29 11:30:00,52.57,52.65,52.53,52.64,19805.0,46.9627,47.0342,46.927,47.0252,19805.0
2021-09-29 11:35:00,52.62,52.65,52.57,52.62,22703.0,47.0074,47.0342,46.9627,47.0074,22703.0
2021-09-29 11:40:00,52.6,52.62,52.53,52.57,15767.0,46.9895,47.0074,46.927,46.9627,15767.0
2021-09-29 11:45:00,52.56,52.57,52.48,52.5,19415.0,46.9538,46.9627,46.8823,46.9002,19415.0
2021-09-29 11:50:00,52.49,52.57,52.49,52.55,26053.0,46.8912,46.9627,46.8912,46.9448,26053.0
2021-09-29 11:55:00,52.56,52.65,52.56,52.65,8366.0,46.9538,47.0342,46.9538,47.0342,8366.0
2021-09-29 12:00:00,52.66,52.73,52.65,52.72,9792.0,47.0431,47.1056,47.0342,47.0967,9792.0
2021-09-29 12:05:00,52.73,52.75,52.68,52.73,8685.0,47.1056,47.1235,47.061,47.1056,8685.0
2021-09-29 12:10:00,52.72,52.74,52.68,52.7,11233.0,47.0967,47.1146,47.061,47.0788,11233.0
2021-09-29 12:15:00,52.68,52.7,52.64,52.7,10601.0,47.061,47.0788,47.0252,47.0788,10601.0
2021-09-29 12:20:00,52.68,52.69,52.58,52.6,9199.0,47.061,47.0699,46.9716,46.9895,9199.0
2021-09-29 12:25:00,52.59,52.67,52.57,52.65,10313.0,46.9806,47.052,46.9627,47.0342,10313.0
2021-09-29 12:30:00,52.64,52.72,52.63,52.71,9817.0,47.0252,47.0967,47.0163,47.0878,9817.0
2021-09-29 12:35:00,52.7,52.7,52.65,52.66,7431.0,47.0788,47.0788,47.0342,47.0431,7431.0
2021-09-29 12:40:00,52.65,52.67,52.63,52.65,6397.0,47.0342,47.052,47.0163,47.0342,6397.0
2021-09-29 12:45:00,52.66,52.66,52.62,52.66,6682.0,47.0431,47.0431,47.0074,47.0431,6682.0
2021-09-29 12:50:00,52.66,52.7,52.66,52.69,4492.0,47.0431,47.0788,47.0431,47.0699,4492.0
2021-09-29 12:55:00,52.69,52.7,52.65,52.69,7955.0,47.0699,47.0788,47.0342,47.0699,7955.0
2021-09-29 13:00:00,52.69,52.71,52.67,52.67,10690.0,47.0699,47.0878,47.052,47.052,10690.0
2021-09-29 13:05:00,52.68,52.68,52.6,52.62,9150.0,47.061,47.061,46.9895,47.0074,9150.0
2021-09-29 13:10:00,52.62,52.65,52.59,52.6,8627.0,47.0074,47.0342,46.9806,46.9895,8627.0
2021-09-29 13:15:00,52.61,52.73,52.6,52.73,8566.0,46.9984,47.1056,46.9895,47.1056,8566.0
2021-09-29 13:20:00,52.73,52.75,52.69,52.7,8704.0,47.1056,47.1235,47.0699,47.0788,8704.0
2021-09-29 13:25:00,52.7,52.73,52.68,52.69,10412.0,47.0788,47.1056,47.061,47.0699,10412.0
2021-09-29 13:30:00,52.69,52.69,52.62,52.66,8820.0,47.0699,47.0699,47.0074,47.0431,8820.0
2021-09-29 13:35:00,52.66,52.67,52.63,52.64,16060.0,47.0431,47.052,47.0163,47.0252,16060.0
2021-09-29 13:40:00,52.64,52.68,52.59,52.66,21350.0,47.0252,47.061,46.9806,47.0431,21350.0
2021-09-29 13:45:00,52.66,52.7,52.63,52.66,12205.0,47.0431,47.0788,47.0163,47.0431,12205.0
2021-09-29 13:50:00,52.66,52.73,52.66,52.72,15019.0,47.0431,47.1056,47.0431,47.0967,15019.0
2021-09-29 13:55:00,52.72,52.77,52.72,52.77,12490.0,47.0967,47.1414,47.0967,47.1414,12490.0
2021-09-29 14:00:00,52.76,52.79,52.75,52.76,17068.0,47.1324,47.1592,47.1235,47.1324,17068.0
2021-09-29 14:05:00,52.76,52.81,52.73,52.81,11234.0,47.1324,47.1771,47.1056,47.1771,11234.0
2021-09-29 14:10:00,52.81,52.89,52.8,52.89,18516.0,47.1771,47.2486,47.1682,47.2486,18516.0
2021-09-29 14:15:00,52.88,52.92,52.87,52.88,11252.0,47.2396,47.2754,47.2307,47.2396,11252.0
2021-09-29 14:20:00,52.87,52.88,52.85,52.87,11696.0,47.2307,47.2396,47.2128,47.2307,11696.0
2021-09-29 14:25:00,52.87,52.91,52.87,52.88,7217.0,47.2307,47.2664,47.2307,47.2396,7217.0
2021-09-29 14:30:00,52.88,52.98,52.88,52.98,30916.0,47.2396,47.329,47.2396,47.329,30916.0
2021-09-29 14:35:00,52.98,52.98,52.92,52.93,13636.0,47.329,47.329,47.2754,47.2843,13636.0
2021-09-29 14:40:00,52.92,52.96,52.91,52.94,14097.0,47.2754,47.3111,47.2664,47.2932,14097.0
2021-09-29 14:45:00,52.94,52.96,52.85,52.86,21526.0,47.2932,47.3111,47.2128,47.2218,21526.0
2021-09-29 14:50:00,52.87,52.88,52.82,52.85,17412.0,47.2307,47.2396,47.186,47.2128,17412.0
2021-09-29 14:55:00,52.84,52.84,52.82,52.82,11343.0,47.2039,47.2039,47.186,47.186,11343.0
2021-09-29 15:00:00,52.83,52.87,52.75,52.76,20967.0,47.195,47.2307,47.1235,47.1324,20967.0
2021-09-29 15:05:00,52.76,52.79,52.72,52.76,16361.0,47.1324,47.1592,47.0967,47.1324,16361.0
2021-09-29 15:10:00,52.76,52.8,52.74,52.79,13076.0,47.1324,47.1682,47.1146,47.1592,13076.0
2021-09-29 15:15:00,52.79,52.85,52.78,52.83,24039.0,47.1592,47.2128,47.1503,47.195,24039.0
2021-09-29 15:20:00,52.83,52.84,52.77,52.8,19815.0,47.195,47.2039,47.1414,47.1682,19815.0
2021-09-29 15:25:00,52.8,52.87,52.79,52.86,14921.0,47.1682,47.2307,47.1592,47.2218,14921.0
2021-09-29 15:30:00,52.85,52.87,52.81,52.87,12040.0,47.2128,47.2307,47.1771,47.2307,12040.0
2021-09-29 15:35:00,52.87,52.88,52.79,52.8,23119.0,47.2307,47.2396,47.1592,47.1682,23119.0
2021-09-29 15:40:00,52.8,52.81,52.76,52.81,25818.0,47.1682,47.1771,47.1324,47.1771,25818.0
2021-09-29 15:45:00,52.8,52.84,52.76,52.77,64356.0,47.1682,47.2039,47.1324,47.1414,64356.0
2021-09-29 15:50:00,52.76,52.76,52.61,52.62,80105.0,47.1324,47.1324,46.9984,47.0074,80105.0
2021-09-29 15:55:00,52.62,52.66,52.6,52.64,188738.0,47.0074,47.0431,46.9895,47.0252,188738.0
2021-09-30 09:30:00,52.97,53.0,52.71,52.88,45611.0,47.32,47.3468,47.0878,47.2396,45611.0
2021-09-30 09:35:00,52.89,52.95,52.64,52.72,26209.0,47.2486,47.3022,47.0252,47.0967,26209.0
2021-09-30 09:40:00,52.69,52.89,52.69,52.88,28986.0,47.0699,47.2486,47.0699,47.2396,28986.0
2021-09-30 09:45:00,52.88,53.15,52.85,53.04,41193.0,47.2396,47.4808,47.2128,47.3826,41193.0
2021-09-30 09:50:00,53.05,53.14,52.99,53.14,24219.0,47.3915,47.4719,47.3379,47.4719,24219.0
2021-09-30 09:55:00,53.14,53.17,52.97,52.98,27042.0,47.4719,47.4987,47.32,47.329,27042.0
2021-09-30 10:00:00,52.95,53.02,52.9,52.95,24934.0,47.3022,47.3647,47.2575,47.3022,24934.0
2021-09-30 10:05:00,52.95,52.96,52.81,52.87,27822.0,47.3022,47.3111,47.1771,47.2307,27822.0
2021-09-30 10:10:00,52.89,52.98,52.85,52.91,21826.0,47.2486,47.329,47.2128,47.2664,21826.0
2021-09-30 10:15:00,52.9,53.01,52.86,52.97,17176.0,47.2575,47.3558,47.2218,47.32,17176.0
2021-09-30 10:20:00,52.98,53.01,52.87,52.87,26207.0,47.329,47.3558,47.2307,47.2307,26207.0
2021-09-30 10:25:00,52.88,52.96,52.83,52.85,28235.0,47.2396,47.3111,47.195,47.2128,28235.0
2021-09-30 10:30:00,52.83,53.01,52.81,52.98,15160.0,47.195,47.3558,47.1771,47.329,15160.0
2021-09-30 10:35:00,52.97,52.97,52.9,52.93,9302.0,47.32,47.32,47.2575,47.2843,9302.0
2021-09-30 10:40:00,52.93,52.93,52.82,52.89,50988.0,47.2843,47.2843,47.186,47.2486,50988.0
2021-09-30 10:45:00,52.89,52.89,52.8,52.81,21956.0,47.2486,47.2486,47.1682,47.1771,21956.0
2021-09-30 10:50:00,52.82,52.84,52.78,52.8,14034.0,47.186,47.2039,47.1503,47.1682,14034.0
2021-09-30 10:55:00,52.79,52.79,52.68,52.72,18228.0,47.1592,47.1592,47.061,47.0967,18228.0
2021-09-30 11:00:00,52.7,52.83,52.69,52.81,13952.0,47.0788,47.195,47.0699,47.1771,13952.0
2021-09-30 11:05:00,52.83,52.87,52.78,52.85,9137.0,47.195,47.2307,47.1503,47.2128,9137.0
2021-09-30 11:10:00,52.85,52.9,52.82,52.9,12399.0,47.2128,47.2575,47.186,47.2575,12399.0
2021-09-30 11:15:00,52.89,52.98,52.88,52.93,15453.0,47.2486,47.329,47.2396,47.2843,15453.0
2021-09-30 11:20:00,52.92,52.92,52.87,52.88,74338.0,47.2754,47.2754,47.2307,47.2396,74338.0
2021-09-30 11:25:00,52.88,52.93,52.85,52.9,25640.0,47.2396,47.2843,47.2128,47.2575,25640.0
2021-09-30 11:30:00,52.89,52.89,52.7,52.73,24898.0,47.2486,47.2486,47.0788,47.1056,24898.0
2021-09-30 11:35:00,52.72,52.75,52.59,52.63,43857.0,47.0967,47.1235,46.9806,47.0163,43857.0
2021-09-30 11:40:00,52.61,52.63,52.54,52.58,51821.0,46.9984,47.0163,46.9359,46.9716,51821.0
2021-09-30 11:45:00,52.58,52.58,52.39,52.43,31197.0,46.9716,46.9716,46.8019,46.8376,31197.0
2021-09-30 11:50:00,52.44,52.49,52.37,52.49,20961.0,46.8466,46.8912,46.784,46.8912,20961.0
2021-09-30 11:55:00,52.49,52.5,52.45,52.46,10433.0,46.8912,46.9002,46.8555,46.8644,10433.0
2021-09-30 12:00:00,52.47,52.52,52.39,52.48,34817.0,46.8734,46.918,46.8019,46.8823,34817.0
2021-09-30 12:05:00,52.47,52.48,52.23,52.24,22237.0,46.8734,46.8823,46.659,46.6679,22237.0
2021-09-30 12:10:00,52.24,52.27,52.18,52.27,18559.0,46.6679,46.6947,46.6143,46.6947,18559.0
2021-09-30 12:15:00,52.25,52.34,52.23,52.32,30289.0,46.6768,46.7572,46.659,46.7394,30289.0
2021-09-30 12:20:00,52.34,52.37,52.22,52.24,42515.0,46.7572,46.784,46.65,46.6679,42515.0
2021-09-30 12:25:00,52.25,52.32,52.23,52.25,15904.0,46.6768,46.7394,46.659,46.6768,15904.0
2021-09-30 12:30:00,52.21,52.25,52.15,52.23,32752.0,46.6411,46.6768,46.5875,46.659,32752.0
2021-09-30 12:35:00,52.2,52.32,52.18,52.3,23635.0,46.6322,46.7394,46.6143,46.7215,23635.0
2021-09-30 12:40:00,52.3,52.35,52.27,52.28,18146.0,46.7215,46.7662,46.6947,46.7036,18146.0
2021-09-30 12:45:00,52.27,52.35,52.19,52.34,37440.0,46.6947,46.7662,46.6232,46.7572,37440.0
2021-09-30 12:50:00,52.34,52.36,52.26,52.31,153852.0,46.7572,46.7751,46.6858,46.7304,153852.0
2021-09-30 12:55:00,52.32,52.32,52.15,52.2,26531.0,46.7394,46.7394,46.5875,46.6322,26531.0
2021-09-30 13:00:00,52.21,52.28,52.18,52.27,19058.0,46.6411,46.7036,46.6143,46.6947,19058.0
2021-09-30 13:05:00,52.25,52.39,52.24,52.39,18668.0,46.6768,46.8019,46.6679,46.8019,18668.0
2021-09-30 13:10:00,52.39,52.4,52.32,52.34,12931.0,46.8019,46.8108,46.7394,46.7572,12931.0
2021-09-30 13:15:00,52.35,52.39,52.26,52.34,23997.0,46.7662,46.8019,46.6858,46.7572,23997.0
2021-09-30 13:20:00,52.34,52.34,52.25,52.25,14587.0,46.7572,46.7572,46.6768,46.6768,14587.0
2021-09-30 13:25:00,52.25,52.26,52.16,52.2,16186.0,46.6768,46.6858,46.5964,46.6322,16186.0
2021-09-30 13:30:00,52.2,52.2,52.11,52.12,14488.0,46.6322,46.6322,46.5518,46.5607,14488.0
2021-09-30 13:35:00,52.1,52.17,52.07,52.16,22876.0,46.5428,46.6054,46.516,46.5964,22876.0
2021-09-30 13:40:00,52.16,52.24,52.16,52.24,15089.0,46.5964,46.6679,46.5964,46.6679,15089.0
2021-09-30 13:45:00,52.23,52.3,52.22,52.3,15600.0,46.659,46.7215,46.65,46.7215,15600.0
2021-09-30 13:50:00,52.3,52.35,52.27,52.35,28746.0,46.7215,46.7662,46.6947,46.7662,28746.0
2021-09-30 13:55:00,52.35,52.36,52.29,52.36,23256.0,46.7662,46.7751,46.7126,46.7751,23256.0
2021-09-30 14:00:00,52.37,52.48,52.36,52.39,22897.0,46.784,46.8823,46.7751,46.8019,22897.0
2021-09-30 14:05:00,52.4,52.52,52.37,52.5,31719.0,46.8108,46.918,46.784,46.9002,31719.0
2021-09-30 14:10:00,52.48,52.5,52.41,52.44,17435.0,46.8823,46.9002,46.8198,46.8466,17435.0
2021-09-30 14:15:00,52.42,52.43,52.3,52.3,11365.0,46.8287,46.8376,46.7215,46.7215,11365.0
2021-09-30 14:20:00,52.3,52.32,52.28,52.29,10849.0,46.7215,46.7394,46.7036,46.7126,10849.0
2021-09-30 14:25:00,52.28,52.31,52.23,52.31,15360.0,46.7036,46.7304,46.659,46.7304,15360.0
2021-09-30 14:30:00,52.31,52.43,52.28,52.43,16758.0,46.7304,46.8376,46.7036,46.8376,16758.0
2021-09-30 14:35:00,52.41,52.42,52.35,52.38,12888.0,46.8198,46.8287,46.7662,46.793,12888.0
2021-09-30 14:40:00,52.37,52.47,52.37,52.45,25420.0,46.784,46.8734,46.784,46.8555,25420.0
2021-09-30 14:45:00,52.45,52.49,52.43,52.49,14032.0,46.8555,46.8912,46.8376,46.8912,14032.0
2021-09-30 14:50:00,52.49,52.55,52.4,52.4,31076.0,46.8912,46.9448,46.8108,46.8108,31076.0
2021-09-30 14:55:00,52.4,52.41,52.33,52.34,23860.0,46.8108,46.8198,46.7483,46.7572,23860.0
2021-09-30 15:00:00,52.34,52.36,52.21,52.28,41940.0,46.7572,46.7751,46.6411,46.7036,41940.0
2021-09-30 15:05:00,52.29,52.35,52.25,52.29,39487.0,46.7126,46.7662,46.6768,46.7126,39487.0
2021-09-30 15:10:00,52.3,52.37,52.29,52.35,23280.0,46.7215,46.784,46.7126,46.7662,23280.0
2021-09-30 15:15:00,52.35,52.43,52.32,52.34,42660.0,46.7662,46.8376,46.7394,46.7572,42660.0
2021-09-30 15:20:00,52.32,52.35,52.29,52.29,23629.0,46.7394,46.7662,46.7126,46.7126,23629.0
2021-09-30 15:25:00,52.28,52.33,52.26,52.3,28727.0,46.7036,46.7483,46.6858,46.7215,28727.0
2021-09-30 15:30:00,52.29,52.43,52.24,52.4,53716.0,46.7126,46.8376,46.6679,46.8108,53716.0
2021-09-30 15:35:00,52.39,52.42,52.3,52.31,55932.0,46.8019,46.8287,46.7215,46.7304,55932.0
2021-09-30 15:40:00,52.31,52.32,52.21,52.23,35708.0,46.7304,46.7394,46.6411,46.659,35708.0
2021-09-30 15:45:00,52.23,52.24,52.12,52.13,57796.0,46.659,46.6679,46.5607,46.5696,57796.0
2021-09-30 15:50:00,52.12,52.16,52.02,52.06,94597.0,46.5607,46.5964,46.4714,46.5071,94597.0
2021-09-30 15:55:00,52.07,52.09,51.83,51.84,349080.0,46.516,46.5339,46.3016,46.3106,349080.0
2021-10-01 09:30:00,51.84,52.14,51.83,52.01,102300.0,46.3106,46.5786,46.3016,46.4624,102300.0
2021-10-01 09:35:00,51.99,52.1,51.89,52.1,45018.0,46.4446,46.5428,46.3552,46.5428,45018.0
2021-10-01 09:40:00,52.09,52.21,52.02,52.1,61857.0,46.5339,46.6411,46.4714,46.5428,61857.0
2021-10-01 09:45:00,52.1,52.18,51.97,52.02,83137.0,46.5428,46.6143,46.4267,46.4714,83137.0
2021-10-01 09:50:00,52.01,52.11,51.92,52.1,127325.0,46.4624,46.5518,46.382,46.5428,127325.0
2021-10-01 09:55:00,52.1,52.14,52.02,52.1,64244.0,46.5428,46.5786,46.4714,46.5428,64244.0
2021-10-01 10:00:00,52.1,52.5,52.06,52.38,83744.0,46.5428,46.9002,46.5071,46.793,83744.0
2021-10-01 10:05:00,52.37,52.4,52.29,52.29,87002.0,46.784,46.8108,46.7126,46.7126,87002.0
2021-10-01 10:10:00,52.31,52.34,52.15,52.3,47072.0,46.7304,46.7572,46.5875,46.7215,47072.0
2021-10-01 10:15:00,52.31,52.31,51.98,52.01,65092.0,46.7304,46.7304,46.4356,46.4624,65092.0
2021-10-01 10:20:00,52.04,52.06,51.85,51.88,49549.0,46.4892,46.5071,46.3195,46.3463,49549.0
2021-10-01 10:25:00,51.88,52.05,51.85,52.03,38756.0,46.3463,46.4982,46.3195,46.4803,38756.0
2021-10-01 10:30:00,52.02,52.11,52.01,52.1,42742.0,46.4714,46.5518,46.4624,46.5428,42742.0
2021-10-01 10:35:00,52.1,52.14,51.96,51.96,73889.0,46.5428,46.5786,46.4178,46.4178,73889.0
2021-10-01 10:40:00,51.97,52.1,51.97,51.98,41958.0,46.4267,46.5428,46.4267,46.4356,41958.0
2021-10-01 10:45:00,51.97,52.05,51.91,52.04,27103.0,46.4267,46.4982,46.3731,46.4892,27103.0
2021-10-01 10:50:00,52.05,52.08,51.98,52.01,40721.0,46.4982,46.525,46.4356,46.4624,40721.0
2021-10-01 10:55:00,52.02,52.23,52.01,52.2,34426.0,46.4714,46.659,46.4624,46.6322,34426.0
2021-10-01 11:00:00,52.21,52.28,52.21,52.25,53457.0,46.6411,46.7036,46.6411,46.6768,53457.0
2021-10-01 11:05:00,52.25,52.3,52.13,52.13,108233.0,46.6768,46.7215,46.5696,46.5696,108233.0
2021-10-01 11:10:00,52.13,52.43,52.06,52.4,47078.0,46.5696,46.8376,46.5071,46.8108,47078.0
2021-10-01 11:15:00,52.4,52.43,52.36,52.41,33356.0,46.8108,46.8376,46.7751,46.8198,33356.0
2021-10-01 11:20:00,52.41,52.5,52.36,52.48,36420.0,46.8198,46.9002,46.7751,46.8823,36420.0
2021-10-01 11:25:00,52.48,52.54,52.47,52.48,33982.0,46.8823,46.9359,46.8734,46.8823,33982.0
2021-10-01 11:30:00,52.49,52.54,52.47,52.53,36020.0,46.8912,46.9359,46.8734,46.927,36020.0
2021-10-01 11:35:00,52.54,52.6,52.5,52.57,36239.0,46.9359,46.9895,46.9002,46.9627,36239.0
2021-10-01 11:40:00,52.58,52.69,52.57,52.68,22866.0,46.9716,47.0699,46.9627,47.061,22866.0
2021-10-01 11:45:00,52.69,52.71,52.61,52.62,42151.0,47.0699,47.0878,46.9984,47.0074,42151.0
2021-10-01 11:50:00,52.62,52.62,52.51,52.6,26675.0,47.0074,47.0074,46.9091,46.9895,26675.0
2021-10-01 11:55:00,52.59,52.59,52.5,52.54,24020.0,46.9806,46.9806,46.9002,46.9359,24020.0
2021-10-01 12:00:00,52.55,52.56,52.51,52.52,32428.0,46.9448,46.9538,46.9091,46.918,32428.0
2021-10-01 12:05:00,52.52,52.62,52.49,52.54,30105.0,46.918,47.0074,46.8912,46.9359,30105.0
2021-10-01 12:10:00,52.54,52.57,52.5,52.54,36370.0,46.9359,46.9627,46.9002,46.9359,36370.0
2021-10-01 12:15:00,52.54,52.57,52.47,52.48,20884.0,46.9359,46.9627,46.8734,46.8823,20884.0
2021-10-01 12:20:00,52.48,52.62,52.48,52.61,31761.0,46.8823,47.0074,46.8823,46.9984,31761.0
2021-10-01 12:25:00,52.6,52.65,52.57,52.63,19649.0,46.9895,47.0342,46.9627,47.0163,19649.0
2021-10-01 12:30:00,52.63,52.72,52.63,52.7,26087.0,47.0163,47.0967,47.0163,47.0788,26087.0
2021-10-01 12:35:00,52.7,52.74,52.69,52.71,25947.0,47.0788,47.1146,47.0699,47.0878,25947.0
2021-10-01 12:40:00,52.72,52.77,52.71,52.74,22915.0,47.0967,47.1414,47.0878,47.1146,22915.0
2021-10-01 12:45:00,52.75,52.78,52.69,52.69,36876.0,47.1235,47.1503,47.0699,47.0699,36876.0
2021-10-01 12:50:00,52.71,52.77,52.7,52.74,20427.0,47.0878,47.1414,47.0788,47.1146,20427.0
2021-10-01 12:55:00,52.74,52.75,52.69,52.73,29351.0,47.1146,47.1235,47.0699,47.1056,29351.0
2021-10-01 13:00:00,52.73,52.76,52.68,52.74,21342.0,47.1056,47.1324,47.061,47.1146,21342.0
2021-10-01 13:05:00,52.75,52.84,52.75,52.84,27526.0,47.1235,47.2039,47.1235,47.2039,27526.0
2021-10-01 13:10:00,52.84,52.85,52.79,52.8,32650.0,47.2039,47.2128,47.1592,47.1682,32650.0
2021-10-01 13:15:00,52.8,52.83,52.74,52.77,19330.0,47.1682,47.195,47.1146,47.1414,19330.0
2021-10-01 13:20:00,52.78,52.79,52.74,52.77,59397.0,47.1503,47.1592,47.1146,47.1414,59397.0
2021-10-01 13:25:00,52.77,52.82,52.76,52.81,24299.0,47.1414,47.186,47.1324,47.1771,24299.0
2021-10-01 13:30:00,52.81,52.85,52.78,52.83,32217.0,47.1771,47.2128,47.1503,47.195,32217.0
2021-10-01 13:35:00,52.83,52.85,52.81,52.83,19260.0,47.195,47.2128,47.1771,47.195,19260.0
2021-10-01 13:40:00,52.83,52.88,52.8,52.87,52866.0,47.195,47.2396,47.1682,47.2307,52866.0
2021-10-01 13:45:00,52.87,52.99,52.85,52.98,74927.0,47.2307,47.3379,47.2128,47.329,74927.0
2021-10-01 13:50:00,52.98,53.01,52.95,53.01,46912.0,47.329,47.3558,47.3022,47.3558,46912.0
2021-10-01 13:55:00,53.0,53.01,52.91,52.91,34972.0,47.3468,47.3558,47.2664,47.2664,34972.0
2021-10-01 14:00:00,52.92,53.01,52.92,53.01,24619.0,47.2754,47.3558,47.2754,47.3558,24619.0
2021-10-01 14:05:00,53.01,53.07,53.0,53.05,33001.0,47.3558,47.4094,47.3468,47.3915,33001.0
2021-10-01 14:10:00,53.05,53.08,53.05,53.08,21027.0,47.3915,47.4183,47.3915,47.4183,21027.0
2021-10-01 14:15:00,53.09,53.12,53.09,53.09,33460.0,47.4272,47.454,47.4272,47.4272,33460.0
2021-10-01 14:20:00,53.1,53.2,53.1,53.18,36038.0,47.4362,47.5255,47.4362,47.5076,36038.0
2021-10-01 14:25:00,53.18,53.22,53.15,53.17,35918.0,47.5076,47.5434,47.4808,47.4987,35918.0
2021-10-01 14:30:00,53.18,53.2,53.15,53.16,20625.0,47.5076,47.5255,47.4808,47.4898,20625.0
2021-10-01 14:35:00,53.17,53.2,53.17,53.18,18308.0,47.4987,47.5255,47.4987,47.5076,18308.0
2021-10-01 14:40:00,53.18,53.21,53.06,53.07,37041.0,47.5076,47.5344,47.4004,47.4094,37041.0
2021-10-01 14:45:00,53.08,53.1,53.07,53.09,22726.0,47.4183,47.4362,47.4094,47.4272,22726.0
2021-10-01 14:50:00,53.09,53.17,53.06,53.16,32534.0,47.4272,47.4987,47.4004,47.4898,32534.0
2021-10-01 14:55:00,53.16,53.2,53.14,53.16,28731.0,47.4898,47.5255,47.4719,47.4898,28731.0
2021-10-01 15:00:00,53.15,53.23,53.13,53.22,84410.0,47.4808,47.5523,47.463,47.5434,84410.0
2021-10-01 15:05:00,53.22,53.24,53.18,53.24,33785.0,47.5434,47.5612,47.5076,47.5612,33785.0
2021-10-01 15:10:00,53.25,53.32,53.24,53.32,37327.0,47.5702,47.6327,47.5612,47.6327,37327.0
2021-10-01 15:15:00,53.33,53.37,53.22,53.23,40172.0,47.6416,47.6774,47.5434,47.5523,40172.0
2021-10-01 15:20:00,53.23,53.28,53.22,53.22,34463.0,47.5523,47.597,47.5434,47.5434,34463.0
2021-10-01 15:25:00,53.23,53.25,53.12,53.15,49755.0,47.5523,47.5702,47.454,47.4808,49755.0
2021-10-01 15:30:00,53.13,53.14,53.02,53.07,50773.0,47.463,47.4719,47.3647,47.4094,50773.0
2021-10-01 15:35:00,53.07,53.12,53.02,53.07,75963.0,47.4094,47.454,47.3647,47.4094,75963.0
2021-10-01 15:40:00,53.07,53.11,53.06,53.11,70004.0,47.4094,47.4451,47.4004,47.4451,70004.0
2021-10-01 15:45:00,53.1,53.12,53.02,53.04,73164.0,47.4362,47.454,47.3647,47.3826,73164.0
2021-10-01 15:50:00,53.04,53.1,52.97,53.0,73036.0,47.3826,47.4362,47.32,47.3468,73036.0
2021-10-01 15:55:00,53.0,53.0,52.88,52.94,196185.0,47.3468,47.3468,47.2396,47.2932,196185.0
2021-10-04 09:30:00,52.75,53.24,52.67,53.24,103681.0,47.1235,47.5612,47.052,47.5612,103681.0
2021-10-04 09:35:00,53.22,53.49,53.16,53.41,87030.0,47.5434,47.7846,47.4898,47.7131,87030.0
2021-10-04 09:40:00,53.43,53.67,53.35,53.62,55540.0,47.731,47.9454,47.6595,47.9007,55540.0
2021-10-04 09:45:00,53.61,53.78,53.56,53.59,54727.0,47.8918,48.0436,47.8471,47.8739,54727.0
2021-10-04 09:50:00,53.59,53.8,53.57,53.78,35560.0,47.8739,48.0615,47.856,48.0436,35560.0
2021-10-04 09:55:00,53.8,53.87,53.74,53.81,65360.0,48.0615,48.124,48.0079,48.0704,65360.0
2021-10-04 10:00:00,53.82,53.89,53.56,53.56,66256.0,48.0794,48.1419,47.8471,47.8471,66256.0
2021-10-04 10:05:00,53.54,53.77,53.51,53.77,94833.0,47.8292,48.0347,47.8024,48.0347,94833.0
2021-10-04 10:10:00,53.76,53.85,53.68,53.74,45145.0,48.0258,48.1062,47.9543,48.0079,45145.0
2021-10-04 10:15:00,53.74,53.75,53.43,53.46,38985.0,48.0079,48.0168,47.731,47.7578,38985.0
2021-10-04 10:20:00,53.46,53.51,53.31,53.31,43540.0,47.7578,47.8024,47.6238,47.6238,43540.0
2021-10-04 10:25:00,53.32,53.33,53.1,53.15,51553.0,47.6327,47.6416,47.4362,47.4808,51553.0
2021-10-04 10:30:00,53.14,53.19,53.08,53.12,43058.0,47.4719,47.5166,47.4183,47.454,43058.0
2021-10-04 10:35:00,53.12,53.12,52.96,53.05,81379.0,47.454,47.454,47.3111,47.3915,81379.0
2021-10-04 10:40:00,53.04,53.26,53.04,53.23,54759.0,47.3826,47.5791,47.3826,47.5523,54759.0
2021-10-04 10:45:00,53.22,53.23,53.05,53.05,40591.0,47.5434,47.5523,47.3915,47.3915,40591.0
2021-10-04 10:50:00,53.03,53.08,52.86,52.87,33334.0,47.3736,47.4183,47.2218,47.2307,33334.0
2021-10-04 10:55:00,52.87,53.09,52.83,53.06,115425.0,47.2307,47.4272,47.195,47.4004,115425.0
2021-10-04 11:00:00,53.05,53.05,52.94,52.99,69500.0,47.3915,47.3915,47.2932,47.3379,69500.0
2021-10-04 11:05:00,52.99,53.14,52.93,53.13,39290.0,47.3379,47.4719,47.2843,47.463,39290.0
2021-10-04 11:10:00,53.12,53.16,53.08,53.13,41707.0,47.454,47.4898,47.4183,47.463,41707.0
2021-10-04 11:15:00,53.12,53.13,53.0,53.05,46693.0,47.454,47.463,47.3468,47.3915,46693.0
2021-10-04 11:20:00,53.05,53.08,52.89,52.9,38311.0,47.3915,47.4183,47.2486,47.2575,38311.0
2021-10-04 11:25:00,52.91,52.96,52.86,52.9,28966.0,47.2664,47.3111,47.2218,47.2575,28966.0
2021-10-04 11:30:00,52.9,52.97,52.87,52.91,33907.0,47.2575,47.32,47.2307,47.2664,33907.0
2021-10-04 11:35:00,52.92,52.98,52.87,52.89,29599.0,47.2754,47.329,47.2307,47.2486,29599.0
2021-10-04 11:40:00,52.9,53.07,52.88,53.05,28894.0,47.2575,47.4094,47.2396,47.3915,28894.0
2021-10-04 11:45:00,53.05,53.07,52.94,52.94,37315.0,47.3915,47.4094,47.2932,47.2932,37315.0
2021-10-04 11:50:00,52.94,53.12,52.89,53.12,40400.0,47.2932,47.454,47.2486,47.454,40400.0
2021-10-04 11:55:00,53.13,53.25,53.08,53.23,61663.0,47.463,47.5702,47.4183,47.5523,61663.0
2021-10-04 12:00:00,53.22,53.23,53.1,53.1,29075.0,47.5434,47.5523,47.4362,47.4362,29075.0
2021-10-04 12:05:00,53.11,53.19,53.08,53.19,33611.0,47.4451,47.5166,47.4183,47.5166,33611.0
2021-10-04 12:10:00,53.19,53.19,53.14,53.16,15286.0,47.5166,47.5166,47.4719,47.4898,15286.0
2021-10-04 12:15:00,53.16,53.23,53.16,53.19,25452.0,47.4898,47.5523,47.4898,47.5166,25452.0
2021-10-04 12:20:00,53.19,53.21,53.13,53.13,22390.0,47.5166,47.5344,47.463,47.463,22390.0
2021-10-04 12:25:00,53.13,53.19,53.13,53.17,25038.0,47.463,47.5166,47.463,47.4987,25038.0
2021-10-04 12:30:00,53.17,53.2,53.12,53.19,28475.0,47.4987,47.5255,47.454,47.5166,28475.0
2021-10-04 12:35:00,53.19,53.2,53.11,53.13,21605.0,47.5166,47.5255,47.4451,47.463,21605.0
2021-10-04 12:40:00,53.11,53.11,52.93,52.97,39139.0,47.4451,47.4451,47.2843,47.32,39139.0
2021-10-04 12:45:00,52.98,53.09,52.95,53.09,24523.0,47.329,47.4272,47.3022,47.4272,24523.0
2021-10-04 12:50:00,53.08,53.16,53.03,53.16,28920.0,47.4183,47.4898,47.3736,47.4898,28920.0
2021-10-04 12:55:00,53.16,53.21,53.15,53.16,21599.0,47.4898,47.5344,47.4808,47.4898,21599.0
2021-10-04 13:00:00,53.15,53.16,53.03,53.03,19485.0,47.4808,47.4898,47.3736,47.3736,19485.0
2021-10-04 13:05:00,53.02,53.2,53.01,53.18,31242.0,47.3647,47.5255,47.3558,47.5076,31242.0
2021-10-04 13:10:00,53.18,53.24,53.14,53.18,19963.0,47.5076,47.5612,47.4719,47.5076,19963.0
2021-10-04 13:15:00,53.2,53.2,53.11,53.16,16395.0,47.5255,47.5255,47.4451,47.4898,16395.0
2021-10-04 13:20:00,53.16,53.18,53.11,53.17,20513.0,47.4898,47.5076,47.4451,47.4987,20513.0
2021-10-04 13:25:00,53.17,53.18,53.08,53.09,24313.0,47.4987,47.5076,47.4183,47.4272,24313.0
2021-10-04 13:30:00,53.09,53.13,52.99,53.1,40618.0,47.4272,47.463,47.3379,47.4362,40618.0
2021-10-04 13:35:00,53.09,53.1,53.04,53.09,20377.0,47.4272,47.4362,47.3826,47.4272,20377.0
2021-10-04 13:40:00,53.09,53.09,53.03,53.07,24419.0,47.4272,47.4272,47.3736,47.4094,24419.0
2021-10-04 13:45:00,53.06,53.07,52.99,53.06,25106.0,47.4004,47.4094,47.3379,47.4004,25106.0
2021-10-04 13:50:00,53.07,53.07,53.0,53.03,21690.0,47.4094,47.4094,47.3468,47.3736,21690.0
2021-10-04 13:55:00,53.02,53.03,52.99,53.02,28121.0,47.3647,47.3736,47.3379,47.3647,28121.0
2021-10-04 14:00:00,53.01,53.1,52.97,52.99,39971.0,47.3558,47.4362,47.32,47.3379,39971.0
2021-10-04 14:05:00,53.0,53.0,52.96,52.98,29309.0,47.3468,47.3468,47.3111,47.329,29309.0
2021-10-04 14:10:00,52.98,52.99,52.79,52.84,35071.0,47.329,47.3379,47.1592,47.2039,35071.0
2021-10-04 14:15:00,52.84,52.9,52.83,52.88,19171.0,47.2039,47.2575,47.195,47.2396,19171.0
2021-10-04 14:20:00,52.88,52.97,52.87,52.92,26305.0,47.2396,47.32,47.2307,47.2754,26305.0
2021-10-04 14:25:00,52.89,52.9,52.82,52.89,29442.0,47.2486,47.2575,47.186,47.2486,29442.0
2021-10-04 14:30:00,52.87,52.89,52.81,52.83,24092.0,47.2307,47.2486,47.1771,47.195,24092.0
2021-10-04 14:35:00,52.83,52.86,52.79,52.84,35762.0,47.195,47.2218,47.1592,47.2039,35762.0
2021-10-04 14:40:00,52.83,52.85,52.8,52.83,33266.0,47.195,47.2128,47.1682,47.195,33266.0
2021-10-04 14:45:00,52.83,52.86,52.8,52.86,26073.0,47.195,47.2218,47.1682,47.2218,26073.0
2021-10-04 14:50:00,52.85,52.87,52.78,52.8,27553.0,47.2128,47.2307,47.1503,47.1682,27553.0
2021-10-04 14:55:00,52.8,52.84,52.78,52.82,29487.0,47.1682,47.2039,47.1503,47.186,29487.0
2021-10-04 15:00:00,52.83,52.89,52.82,52.88,38179.0,47.195,47.2486,47.186,47.2396,38179.0
2021-10-04 15:05:00,52.88,52.92,52.86,52.9,31710.0,47.2396,47.2754,47.2218,47.2575,31710.0
2021-10-04 15:10:00,52.89,52.94,52.82,52.9,39358.0,47.2486,47.2932,47.186,47.2575,39358.0
2021-10-04 15:15:00,52.9,52.94,52.83,52.85,29899.0,47.2575,47.2932,47.195,47.2128,29899.0
2021-10-04 15:20:00,52.86,52.86,52.81,52.86,37040.0,47.2218,47.2218,47.1771,47.2218,37040.0
2021-10-04 15:25:00,52.85,52.9,52.83,52.86,38987.0,47.2128,47.2575,47.195,47.2218,38987.0
2021-10-04 15:30:00,52.85,52.97,52.82,52.95,57660.0,47.2128,47.32,47.186,47.3022,57660.0
2021-10-04 15:35:00,52.94,52.97,52.84,52.84,54477.0,47.2932,47.32,47.2039,47.2039,54477.0
2021-10-04 15:40:00,52.85,53.05,52.83,53.04,77678.0,47.2128,47.3915,47.195,47.3826,77678.0
2021-10-04 15:45:00,53.05,53.09,52.98,52.98,68707.0,47.3915,47.4272,47.329,47.329,68707.0
2021-10-04 15:50:00,52.97,52.98,52.68,52.7,92291.0,47.32,47.329,47.061,47.0788,92291.0
2021-10-04 15:55:00,52.7,52.89,52.69,52.85,259245.0,47.0788,47.2486,47.0699,47.2128,259245.0
2021-10-05 09:30:00,53.19,53.41,53.07,53.39,95630.0,47.5166,47.7131,47.4094,47.6952,95630.0
2021-10-05 09:35:00,53.4,53.49,53.15,53.39,45068.0,47.7042,47.7846,47.4808,47.6952,45068.0
2021-10-05 09:40:00,53.4,53.4,53.05,53.1,73817.0,47.7042,47.7042,47.3915,47.4362,73817.0
2021-10-05 09:45:00,53.11,53.3,53.07,53.22,66579.0,47.4451,47.6148,47.4094,47.5434,66579.0
2021-10-05 09:50:00,53.23,53.46,53.23,53.39,75489.0,47.5523,47.7578,47.5523,47.6952,75489.0
2021-10-05 09:55:00,53.38,53.54,53.38,53.51,93117.0,47.6863,47.8292,47.6863,47.8024,93117.0
2021-10-05 10:00:00,53.5,53.81,53.5,53.78,50975.0,47.7935,48.0704,47.7935,48.0436,50975.0
2021-10-05 10:05:00,53.79,53.98,53.75,53.96,51771.0,48.0526,48.2223,48.0168,48.2044,51771.0
2021-10-05 10:10:00,53.96,54.19,53.96,54.13,55718.0,48.2044,48.4099,48.2044,48.3563,55718.0
2021-10-05 10:15:00,54.14,54.16,54.03,54.1,62432.0,48.3652,48.3831,48.267,48.3295,62432.0
2021-10-05 10:20:00,54.13,54.21,54.1,54.17,61025.0,48.3563,48.4278,48.3295,48.392,61025.0
2021-10-05 10:25:00,54.17,54.28,54.16,54.27,43736.0,48.392,48.4903,48.3831,48.4814,43736.0
2021-10-05 10:30:00,54.27,54.39,54.23,54.36,66193.0,48.4814,48.5886,48.4456,48.5618,66193.0
2021-10-05 10:35:00,54.38,54.38,54.12,54.14,41947.0,48.5796,48.5796,48.3474,48.3652,41947.0
2021-10-05 10:40:00,54.15,54.25,54.14,54.24,41298.0,48.3742,48.4635,48.3652,48.4546,41298.0
2021-10-05 10:45:00,54.24,54.31,54.22,54.26,45926.0,48.4546,48.5171,48.4367,48.4724,45926.0
2021-10-05 10:50:00,54.27,54.29,54.17,54.2,41792.0,48.4814,48.4992,48.392,48.4188,41792.0
2021-10-05 10:55:00,54.2,54.26,54.16,54.26,35568.0,48.4188,48.4724,48.3831,48.4724,35568.0
2021-10-05 11:00:00,54.26,54.3,54.2,54.24,33291.0,48.4724,48.5082,48.4188,48.4546,33291.0
2021-10-05 11:05:00,54.26,54.36,54.26,54.36,36404.0,48.4724,48.5618,48.4724,48.5618,36404.0
2021-10-05 11:10:00,54.35,54.35,54.3,54.31,31264.0,48.5528,48.5528,48.5082,48.5171,31264.0
2021-10-05 11:15:00,54.32,54.34,54.26,54.34,44967.0,48.526,48.5439,48.4724,48.5439,44967.0
2021-10-05 11:20:00,54.34,54.38,54.29,54.3,30433.0,48.5439,48.5796,48.4992,48.5082,30433.0
2021-10-05 11:25:00,54.29,54.29,54.24,54.24,34796.0,48.4992,48.4992,48.4546,48.4546,34796.0
2021-10-05 11:30:00,54.23,54.29,54.17,54.28,46405.0,48.4456,48.4992,48.392,48.4903,46405.0
2021-10-05 11:35:00,54.28,54.29,54.16,54.22,33007.0,48.4903,48.4992,48.3831,48.4367,33007.0
2021-10-05 11:40:00,54.21,54.26,54.2,54.23,31128.0,48.4278,48.4724,48.4188,48.4456,31128.0
2021-10-05 11:45:00,54.23,54.27,54.21,54.23,24464.0,48.4456,48.4814,48.4278,48.4456,24464.0
2021-10-05 11:50:00,54.24,54.37,54.24,54.36,37861.0,48.4546,48.5707,48.4546,48.5618,37861.0
2021-10-05 11:55:00,54.37,54.43,54.35,54.42,35186.0,48.5707,48.6243,48.5528,48.6154,35186.0
2021-10-05 12:00:00,54.42,54.49,54.4,54.48,33068.0,48.6154,48.6779,48.5975,48.669,33068.0
2021-10-05 12:05:00,54.48,54.54,54.46,54.52,27540.0,48.669,48.7226,48.6511,48.7047,27540.0
2021-10-05 12:10:00,54.53,54.55,54.48,54.49,30539.0,48.7137,48.7315,48.669,48.6779,30539.0
2021-10-05 12:15:00,54.49,54.49,54.25,54.26,139475.0,48.6779,48.6779,48.4635,48.4724,139475.0
2021-10-05 12:20:00,54.26,54.27,54.13,54.13,22703.0,48.4724,48.4814,48.3563,48.3563,22703.0
2021-10-05 12:25:00,54.14,54.28,54.13,54.26,30022.0,48.3652,48.4903,48.3563,48.4724,30022.0
2021-10-05 12:30:00,54.26,54.29,54.24,54.25,32322.0,48.4724,48.4992,48.4546,48.4635,32322.0
2021-10-05 12:35:00,54.25,54.25,54.17,54.17,29366.0,48.4635,48.4635,48.392,48.392,29366.0
2021-10-05 12:40:00,54.18,54.28,54.17,54.23,36761.0,48.401,48.4903,48.392,48.4456,36761.0
2021-10-05 12:45:00,54.23,54.27,54.19,54.27,37790.0,48.4456,48.4814,48.4099,48.4814,37790.0
2021-10-05 12:50:00,54.27,54.35,54.27,54.34,19848.0,48.4814,48.5528,48.4814,48.5439,19848.0
2021-10-05 12:55:00,54.35,54.44,54.34,54.44,31467.0,48.5528,48.6332,48.5439,48.6332,31467.0
2021-10-05 13:00:00,54.44,54.49,54.41,54.48,26870.0,48.6332,48.6779,48.6064,48.669,26870.0
2021-10-05 13:05:00,54.48,54.53,54.46,54.53,26811.0,48.669,48.7137,48.6511,48.7137,26811.0
2021-10-05 13:10:00,54.54,54.58,54.48,54.54,35141.0,48.7226,48.7583,48.669,48.7226,35141.0
2021-10-05 13:15:00,54.52,54.54,54.47,54.49,24992.0,48.7047,48.7226,48.66,48.6779,24992.0
2021-10-05 13:20:00,54.48,54.55,54.48,54.55,26616.0,48.669,48.7315,48.669,48.7315,26616.0
2021-10-05 13:25:00,54.55,54.62,54.52,54.54,70274.0,48.7315,48.7941,48.7047,48.7226,70274.0
2021-10-05 13:30:00,54.53,54.57,54.5,54.56,21269.0,48.7137,48.7494,48.6868,48.7405,21269.0
2021-10-05 13:35:00,54.57,54.64,54.57,54.63,32786.0,48.7494,48.8119,48.7494,48.803,32786.0
2021-10-05 13:40:00,54.63,54.68,54.63,54.67,38764.0,48.803,48.8477,48.803,48.8387,38764.0
2021-10-05 13:45:00,54.67,54.68,54.62,54.66,34473.0,48.8387,48.8477,48.7941,48.8298,34473.0
2021-10-05 13:50:00,54.66,54.68,54.59,54.6,31090.0,48.8298,48.8477,48.7673,48.7762,31090.0
2021-10-05 13:55:00,54.58,54.66,54.57,54.66,19451.0,48.7583,48.8298,48.7494,48.8298,19451.0
2021-10-05 14:00:00,54.66,54.74,54.66,54.7,33838.0,48.8298,48.9013,48.8298,48.8655,33838.0
2021-10-05 14:05:00,54.7,54.7,54.59,54.63,20417.0,48.8655,48.8655,48.7673,48.803,20417.0
2021-10-05 14:10:00,54.63,54.66,54.61,54.65,20125.0,48.803,48.8298,48.7851,48.8209,20125.0
2021-10-05 14:15:00,54.65,54.67,54.59,54.61,38805.0,48.8209,48.8387,48.7673,48.7851,38805.0
2021-10-05 14:20:00,54.61,54.62,54.54,54.56,60764.0,48.7851,48.7941,48.7226,48.7405,60764.0
2021-10-05 14:25:00,54.57,54.64,54.56,54.64,39250.0,48.7494,48.8119,48.7405,48.8119,39250.0
2021-10-05 14:30:00,54.63,54.7,54.57,54.6,36905.0,48.803,48.8655,48.7494,48.7762,36905.0
2021-10-05 14:35:00,54.6,54.61,54.56,54.6,32221.0,48.7762,48.7851,48.7405,48.7762,32221.0
2021-10-05 14:40:00,54.61,54.66,54.59,54.61,42351.0,48.7851,48.8298,48.7673,48.7851,42351.0
2021-10-05 14:45:00,54.61,54.63,54.57,54.61,23799.0,48.7851,48.803,48.7494,48.7851,23799.0
2021-10-05 14:50:00,54.6,54.62,54.58,54.6,24260.0,48.7762,48.7941,48.7583,48.7762,24260.0
2021-10-05 14:55:00,54.61,54.62,54.52,54.57,33669.0,48.7851,48.7941,48.7047,48.7494,33669.0
2021-10-05 15:00:00,54.58,54.6,54.55,54.55,34390.0,48.7583,48.7762,48.7315,48.7315,34390.0
2021-10-05 15:05:00,54.56,54.6,54.55,54.59,36484.0,48.7405,48.7762,48.7315,48.7673,36484.0
2021-10-05 15:10:00,54.59,54.65,54.58,54.65,40216.0,48.7673,48.8209,48.7583,48.8209,40216.0
2021-10-05 15:15:00,54.65,54.68,54.62,54.65,40626.0,48.8209,48.8477,48.7941,48.8209,40626.0
2021-10-05 15:20:00,54.66,54.66,54.61,54.64,35935.0,48.8298,48.8298,48.7851,48.8119,35935.0
2021-10-05 15:25:00,54.64,54.66,54.58,54.59,51914.0,48.8119,48.8298,48.7583,48.7673,51914.0
2021-10-05 15:30:00,54.58,54.63,54.58,54.63,46252.0,48.7583,48.803,48.7583,48.803,46252.0
2021-10-05 15:35:00,54.63,54.67,54.62,54.65,58472.0,48.803,48.8387,48.7941,48.8209,58472.0
2021-10-05 15:40:00,54.64,54.7,54.64,54.67,76552.0,48.8119,48.8655,48.8119,48.8387,76552.0
2021-10-05 15:45:00,54.67,54.67,54.5,54.51,94146.0,48.8387,48.8387,48.6868,48.6958,94146.0
2021-10-05 15:50:00,54.5,54.51,54.4,54.41,83939.0,48.6868,48.6958,48.5975,48.6064,83939.0
2021-10-05 15:55:00,54.4,54.46,54.38,54.42,195837.0,48.5975,48.6511,48.5796,48.6154,195837.0
2021-10-06 09:30:00,53.84,54.42,53.84,54.41,70889.0,48.0972,48.6154,48.0972,48.6064,70889.0
2021-10-06 09:35:00,54.42,54.52,54.13,54.16,122368.0,48.6154,48.7047,48.3563,48.3831,122368.0
2021-10-06 09:40:00,54.17,54.26,54.01,54.1,75978.0,48.392,48.4724,48.2491,48.3295,75978.0
2021-10-06 09:45:00,54.1,54.17,53.93,54.0,60123.0,48.3295,48.392,48.1776,48.2402,60123.0
2021-10-06 09:50:00,53.99,53.99,53.71,53.76,46183.0,48.2312,48.2312,47.9811,48.0258,46183.0
2021-10-06 09:55:00,53.75,53.86,53.69,53.75,47768.0,48.0168,48.1151,47.9632,48.0168,47768.0
2021-10-06 10:00:00,53.75,53.75,53.54,53.66,52101.0,48.0168,48.0168,47.8292,47.9364,52101.0
2021-10-06 10:05:00,53.65,53.77,53.54,53.74,60583.0,47.9275,48.0347,47.8292,48.0079,60583.0
2021-10-06 10:10:00,53.73,53.77,53.64,53.74,54225.0,47.999,48.0347,47.9186,48.0079,54225.0
2021-10-06 10:15:00,53.74,53.74,53.55,53.58,48835.0,48.0079,48.0079,47.8382,47.865,48835.0
2021-10-06 10:20:00,53.56,53.92,53.56,53.92,52762.0,47.8471,48.1687,47.8471,48.1687,52762.0
2021-10-06 10:25:00,53.93,53.95,53.85,53.86,35607.0,48.1776,48.1955,48.1062,48.1151,35607.0
2021-10-06 10:30:00,53.83,54.11,53.81,54.03,68170.0,48.0883,48.3384,48.0704,48.267,68170.0
2021-10-06 10:35:00,54.05,54.07,53.86,54.03,119727.0,48.2848,48.3027,48.1151,48.267,119727.0
2021-10-06 10:40:00,54.03,54.07,53.84,53.85,49572.0,48.267,48.3027,48.0972,48.1062,49572.0
2021-10-06 10:45:00,53.86,53.9,53.68,53.71,41804.0,48.1151,48.1508,47.9543,47.9811,41804.0
2021-10-06 10:50:00,53.72,53.93,53.63,53.93,49893.0,47.99,48.1776,47.9096,48.1776,49893.0
2021-10-06 10:55:00,53.94,54.04,53.91,53.98,47433.0,48.1866,48.2759,48.1598,48.2223,47433.0
2021-10-06 11:00:00,54.0,54.17,53.97,54.13,32724.0,48.2402,48.392,48.2134,48.3563,32724.0
2021-10-06 11:05:00,54.13,54.18,54.08,54.1,25425.0,48.3563,48.401,48.3116,48.3295,25425.0
2021-10-06 11:10:00,54.11,54.11,53.98,54.07,29263.0,48.3384,48.3384,48.2223,48.3027,29263.0
2021-10-06 11:15:00,54.07,54.14,54.04,54.09,26604.0,48.3027,48.3652,48.2759,48.3206,26604.0
2021-10-06 11:20:00,54.09,54.09,53.92,53.93,23122.0,48.3206,48.3206,48.1687,48.1776,23122.0
2021-10-06 11:25:00,53.92,53.92,53.8,53.84,29852.0,48.1687,48.1687,48.0615,48.0972,29852.0
2021-10-06 11:30:00,53.85,53.88,53.74,53.75,25592.0,48.1062,48.133,48.0079,48.0168,25592.0
2021-10-06 11:35:00,53.75,53.89,53.74,53.89,27251.0,48.0168,48.1419,48.0079,48.1419,27251.0
2021-10-06 11:40:00,53.9,53.93,53.81,53.86,26230.0,48.1508,48.1776,48.0704,48.1151,26230.0
2021-10-06 11:45:00,53.89,54.03,53.87,53.99,29637.0,48.1419,48.267,48.124,48.2312,29637.0
2021-10-06 11:50:00,54.01,54.19,54.01,54.18,28035.0,48.2491,48.4099,48.2491,48.401,28035.0
2021-10-06 11:55:00,54.19,54.27,54.15,54.26,24109.0,48.4099,48.4814,48.3742,48.4724,24109.0
2021-10-06 12:00:00,54.27,54.3,54.14,54.16,29390.0,48.4814,48.5082,48.3652,48.3831,29390.0
2021-10-06 12:05:00,54.16,54.16,54.02,54.05,21314.0,48.3831,48.3831,48.258,48.2848,21314.0
2021-10-06 12:10:00,54.05,54.06,54.0,54.02,21675.0,48.2848,48.2938,48.2402,48.258,21675.0
2021-10-06 12:15:00,54.01,54.06,54.0,54.06,28471.0,48.2491,48.2938,48.2402,48.2938,28471.0
2021-10-06 12:20:00,54.05,54.05,53.94,53.97,23853.0,48.2848,48.2848,48.1866,48.2134,23853.0
2021-10-06 12:25:00,53.97,54.02,53.89,53.98,28340.0,48.2134,48.258,48.1419,48.2223,28340.0
2021-10-06 12:30:00,53.97,54.0,53.93,53.98,33757.0,48.2134,48.2402,48.1776,48.2223,33757.0
2021-10-06 12:35:00,53.99,54.04,53.93,54.04,39500.0,48.2312,48.2759,48.1776,48.2759,39500.0
2021-10-06 12:40:00,54.04,54.17,54.03,54.16,27036.0,48.2759,48.392,48.267,48.3831,27036.0
2021-10-06 12:45:00,54.16,54.17,54.08,54.1,22568.0,48.3831,48.392,48.3116,48.3295,22568.0
2021-10-06 12:50:00,54.11,54.19,54.11,54.18,18387.0,48.3384,48.4099,48.3384,48.401,18387.0
2021-10-06 12:55:00,54.18,54.26,54.18,54.24,18626.0,48.401,48.4724,48.401,48.4546,18626.0
2021-10-06 13:00:00,54.25,54.29,54.14,54.18,25054.0,48.4635,48.4992,48.3652,48.401,25054.0
2021-10-06 13:05:00,54.18,54.19,54.09,54.12,30609.0,48.401,48.4099,48.3206,48.3474,30609.0
2021-10-06 13:10:00,54.11,54.16,54.05,54.16,45019.0,48.3384,48.3831,48.2848,48.3831,45019.0
2021-10-06 13:15:00,54.15,54.23,54.13,54.21,30945.0,48.3742,48.4456,48.3563,48.4278,30945.0
2021-10-06 13:20:00,54.21,54.26,54.16,54.25,29870.0,48.4278,48.4724,48.3831,48.4635,29870.0
2021-10-06 13:25:00,54.24,54.31,54.21,54.29,19915.0,48.4546,48.5171,48.4278,48.4992,19915.0
2021-10-06 13:30:00,54.29,54.41,54.29,54.4,29877.0,48.4992,48.6064,48.4992,48.5975,29877.0
2021-10-06 13:35:00,54.4,54.48,54.4,54.44,77573.0,48.5975,48.669,48.5975,48.6332,77573.0
2021-10-06 13:40:00,54.43,54.49,54.41,54.42,42761.0,48.6243,48.6779,48.6064,48.6154,42761.0
2021-10-06 13:45:00,54.42,54.48,54.42,54.44,20688.0,48.6154,48.669,48.6154,48.6332,20688.0
2021-10-06 13:50:00,54.44,54.44,54.3,54.31,35904.0,48.6332,48.6332,48.5082,48.5171,35904.0
2021-10-06 13:55:00,54.31,54.37,54.29,54.36,59275.0,48.5171,48.5707,48.4992,48.5618,59275.0
2021-10-06 14:00:00,54.37,54.44,54.33,54.39,54590.0,48.5707,48.6332,48.535,48.5886,54590.0
2021-10-06 14:05:00,54.4,54.48,54.34,54.48,26758.0,48.5975,48.669,48.5439,48.669,26758.0
2021-10-06 14:10:00,54.49,54.61,54.49,54.6,33480.0,48.6779,48.7851,48.6779,48.7762,33480.0
2021-10-06 14:15:00,54.6,54.67,54.55,54.66,29954.0,48.7762,48.8387,48.7315,48.8298,29954.0
2021-10-06 14:20:00,54.66,54.7,54.52,54.52,42578.0,48.8298,48.8655,48.7047,48.7047,42578.0
2021-10-06 14:25:00,54.53,54.58,54.51,54.58,28356.0,48.7137,48.7583,48.6958,48.7583,28356.0
2021-10-06 14:30:00,54.57,54.59,54.52,54.58,27797.0,48.7494,48.7673,48.7047,48.7583,27797.0
2021-10-06 14:35:00,54.58,54.62,54.55,54.62,27077.0,48.7583,48.7941,48.7315,48.7941,27077.0
2021-10-06 14:40:00,54.67,54.74,54.65,54.72,32304.0,48.8387,48.9013,48.8209,48.8834,32304.0
2021-10-06 14:45:00,54.72,54.78,54.69,54.7,28372.0,48.8834,48.937,48.8566,48.8655,28372.0
2021-10-06 14:50:00,54.7,54.74,54.62,54.68,48418.0,48.8655,48.9013,48.7941,48.8477,48418.0
2021-10-06 14:55:00,54.68,54.72,54.53,54.53,35497.0,48.8477,48.8834,48.7137,48.7137,35497.0
2021-10-06 15:00:00,54.53,54.59,54.53,54.55,29172.0,48.7137,48.7673,48.7137,48.7315,29172.0
2021-10-06 15:05:00,54.57,54.67,54.56,54.64,44785.0,48.7494,48.8387,48.7405,48.8119,44785.0
2021-10-06 15:10:00,54.65,54.71,54.6,54.67,44244.0,48.8209,48.8745,48.7762,48.8387,44244.0
2021-10-06 15:15:00,54.69,54.73,54.68,54.72,29041.0,48.8566,48.8923,48.8477,48.8834,29041.0
2021-10-06 15:20:00,54.72,54.77,54.68,54.76,36105.0,48.8834,48.9281,48.8477,48.9191,36105.0
2021-10-06 15:25:00,54.77,54.78,54.74,54.78,33262.0,48.9281,48.937,48.9013,48.937,33262.0
2021-10-06 15:30:00,54.77,54.77,54.67,54.69,78938.0,48.9281,48.9281,48.8387,48.8566,78938.0
2021-10-06 15:35:00,54.7,54.7,54.6,54.66,56536.0,48.8655,48.8655,48.7762,48.8298,56536.0
2021-10-06 15:40:00,54.66,54.67,54.6,54.65,104953.0,48.8298,48.8387,48.7762,48.8209,104953.0
2021-10-06 15:45:00,54.64,54.69,54.59,54.6,108275.0,48.8119,48.8566,48.7673,48.7762,108275.0
2021-10-06 15:50:00,54.61,54.66,54.55,54.57,123873.0,48.7851,48.8298,48.7315,48.7494,123873.0
2021-10-06 15:55:00,54.57,54.61,54.51,54.54,385740.0,48.7494,48.7851,48.6958,48.7226,385740.0
2021-10-07 09:30:00,55.14,55.14,54.6,54.72,179443.0,49.2586,49.2586,48.7762,48.8834,179443.0
2021-10-07 09:35:00,54.72,55.1,54.67,55.1,95275.0,48.8834,49.2229,48.8387,49.2229,95275.0
2021-10-07 09:40:00,55.12,55.12,54.86,54.87,57335.0,49.2407,49.2407,49.0085,49.0174,57335.0
2021-10-07 09:45:00,54.84,54.88,54.74,54.85,64221.0,48.9906,49.0263,48.9013,48.9995,64221.0
2021-10-07 09:50:00,54.85,54.95,54.81,54.85,87351.0,48.9995,49.0889,48.9638,48.9995,87351.0
2021-10-07 09:55:00,54.85,55.07,54.81,55.07,87481.0,48.9995,49.1961,48.9638,49.1961,87481.0
2021-10-07 10:00:00,55.05,55.14,55.01,55.13,67998.0,49.1782,49.2586,49.1425,49.2497,67998.0
2021-10-07 10:05:00,55.13,55.15,54.97,54.98,46950.0,49.2497,49.2675,49.1067,49.1157,46950.0
2021-10-07 10:10:00,54.98,55.18,54.98,55.16,41240.0,49.1157,49.2943,49.1157,49.2765,41240.0
2021-10-07 10:15:00,55.16,55.32,55.13,55.31,31934.0,49.2765,49.4194,49.2497,49.4105,31934.0
2021-10-07 10:20:00,55.32,55.33,55.25,55.25,46591.0,49.4194,49.4283,49.3569,49.3569,46591.0
2021-10-07 10:25:00,55.24,55.27,55.17,55.18,51645.0,49.3479,49.3747,49.2854,49.2943,51645.0
2021-10-07 10:30:00,55.17,55.29,55.17,55.29,42037.0,49.2854,49.3926,49.2854,49.3926,42037.0
2021-10-07 10:35:00,55.3,55.32,55.13,55.13,38142.0,49.4015,49.4194,49.2497,49.2497,38142.0
2021-10-07 10:40:00,55.13,55.31,55.11,55.27,31022.0,49.2497,49.4105,49.2318,49.3747,31022.0
2021-10-07 10:45:00,55.27,55.39,55.27,55.39,31385.0,49.3747,49.4819,49.3747,49.4819,31385.0
2021-10-07 10:50:00,55.39,55.42,55.3,55.31,42366.0,49.4819,49.5087,49.4015,49.4105,42366.0
2021-10-07 10:55:00,55.3,55.3,55.2,55.21,37720.0,49.4015,49.4015,49.3122,49.3211,37720.0
2021-10-07 11:00:00,55.21,55.22,55.09,55.11,35090.0,49.3211,49.3301,49.2139,49.2318,35090.0
2021-10-07 11:05:00,55.1,55.21,55.08,55.21,53950.0,49.2229,49.3211,49.205,49.3211,53950.0
2021-10-07 11:10:00,55.21,55.22,55.17,55.21,30257.0,49.3211,49.3301,49.2854,49.3211,30257.0
2021-10-07 11:15:00,55.2,55.2,55.07,55.11,22776.0,49.3122,49.3122,49.1961,49.2318,22776.0
2021-10-07 11:20:00,55.11,55.21,55.06,55.2,57058.0,49.2318,49.3211,49.1871,49.3122,57058.0
2021-10-07 11:25:00,55.2,55.27,55.18,55.26,30711.0,49.3122,49.3747,49.2943,49.3658,30711.0
2021-10-07 11:30:00,55.26,55.28,55.18,55.18,34955.0,49.3658,49.3837,49.2943,49.2943,34955.0
2021-10-07 11:35:00,55.18,55.21,55.1,55.12,31434.0,49.2943,49.3211,49.2229,49.2407,31434.0
2021-10-07 11:40:00,55.11,55.16,55.07,55.11,110778.0,49.2318,49.2765,49.1961,49.2318,110778.0
2021-10-07 11:45:00,55.11,55.17,55.06,55.07,85661.0,49.2318,49.2854,49.1871,49.1961,85661.0
2021-10-07 11:50:00,55.07,55.1,55.04,55.09,36076.0,49.1961,49.2229,49.1693,49.2139,36076.0
2021-10-07 11:55:00,55.08,55.12,55.06,55.08,50486.0,49.205,49.2407,49.1871,49.205,50486.0
2021-10-07 12:00:00,55.09,55.14,55.08,55.09,36399.0,49.2139,49.2586,49.205,49.2139,36399.0
2021-10-07 12:05:00,55.09,55.11,55.05,55.09,33247.0,49.2139,49.2318,49.1782,49.2139,33247.0
2021-10-07 12:10:00,55.09,55.09,55.01,55.08,26920.0,49.2139,49.2139,49.1425,49.205,26920.0
2021-10-07 12:15:00,55.07,55.14,55.05,55.14,26097.0,49.1961,49.2586,49.1782,49.2586,26097.0
2021-10-07 12:20:00,55.14,55.19,55.14,55.16,25967.0,49.2586,49.3033,49.2586,49.2765,25967.0
2021-10-07 12:25:00,55.15,55.15,55.04,55.04,24625.0,49.2675,49.2675,49.1693,49.1693,24625.0
2021-10-07 12:30:00,55.03,55.08,55.02,55.03,37234.0,49.1603,49.205,49.1514,49.1603,37234.0
2021-10-07 12:35:00,55.03,55.06,55.02,55.04,23802.0,49.1603,49.1871,49.1514,49.1693,23802.0
2021-10-07 12:40:00,55.05,55.09,54.99,55.01,29941.0,49.1782,49.2139,49.1246,49.1425,29941.0
2021-10-07 12:45:00,55.01,55.01,54.89,54.91,24805.0,49.1425,49.1425,49.0353,49.0531,24805.0
2021-10-07 12:50:00,54.92,54.93,54.89,54.9,20989.0,49.0621,49.071,49.0353,49.0442,20989.0
2021-10-07 12:55:00,54.89,54.98,54.89,54.94,27976.0,49.0353,49.1157,49.0353,49.0799,27976.0
2021-10-07 13:00:00,54.95,54.98,54.92,54.98,22935.0,49.0889,49.1157,49.0621,49.1157,22935.0
2021-10-07 13:05:00,54.99,55.0,54.95,54.98,20382.0,49.1246,49.1335,49.0889,49.1157,20382.0
2021-10-07 13:10:00,54.97,54.97,54.94,54.95,11058.0,49.1067,49.1067,49.0799,49.0889,11058.0
2021-10-07 13:15:00,54.95,55.02,54.94,55.01,18782.0,49.0889,49.1514,49.0799,49.1425,18782.0
2021-10-07 13:20:00,55.01,55.02,54.97,55.0,34867.0,49.1425,49.1514,49.1067,49.1335,34867.0
2021-10-07 13:25:00,55.0,55.0,54.95,54.98,69338.0,49.1335,49.1335,49.0889,49.1157,69338.0
2021-10-07 13:30:00,54.98,54.98,54.94,54.97,43603.0,49.1157,49.1157,49.0799,49.1067,43603.0
2021-10-07 13:35:00,54.97,54.98,54.91,54.95,34954.0,49.1067,49.1157,49.0531,49.0889,34954.0
2021-10-07 13:40:00,54.95,54.95,54.9,54.92,33774.0,49.0889,49.0889,49.0442,49.0621,33774.0
2021-10-07 13:45:00,54.92,54.94,54.89,54.92,17069.0,49.0621,49.0799,49.0353,49.0621,17069.0
2021-10-07 13:50:00,54.92,54.94,54.88,54.93,45431.0,49.0621,49.0799,49.0263,49.071,45431.0
2021-10-07 13:55:00,54.93,54.95,54.81,54.82,43734.0,49.071,49.0889,48.9638,48.9727,43734.0
2021-10-07 14:00:00,54.81,54.83,54.75,54.8,28164.0,48.9638,48.9817,48.9102,48.9549,28164.0
2021-10-07 14:05:00,54.8,54.86,54.79,54.83,29704.0,48.9549,49.0085,48.9459,48.9817,29704.0
2021-10-07 14:10:00,54.82,54.84,54.79,54.83,63277.0,48.9727,48.9906,48.9459,48.9817,63277.0
2021-10-07 14:15:00,54.83,54.84,54.76,54.84,125022.0,48.9817,48.9906,48.9191,48.9906,125022.0
2021-10-07 14:20:00,54.83,54.9,54.76,54.77,71721.0,48.9817,49.0442,48.9191,48.9281,71721.0
2021-10-07 14:25:00,54.77,54.79,54.72,54.73,31911.0,48.9281,48.9459,48.8834,48.8923,31911.0
2021-10-07 14:30:00,54.73,54.77,54.72,54.75,43295.0,48.8923,48.9281,48.8834,48.9102,43295.0
2021-10-07 14:35:00,54.75,54.75,54.67,54.73,43505.0,48.9102,48.9102,48.8387,48.8923,43505.0
2021-10-07 14:40:00,54.72,54.72,54.68,54.71,24983.0,48.8834,48.8834,48.8477,48.8745,24983.0
2021-10-07 14:45:00,54.72,54.72,54.67,54.69,41636.0,48.8834,48.8834,48.8387,48.8566,41636.0
2021-10-07 14:50:00,54.68,54.71,54.59,54.62,43561.0,48.8477,48.8745,48.7673,48.7941,43561.0
2021-10-07 14:55:00,54.61,54.62,54.54,54.55,33916.0,48.7851,48.7941,48.7226,48.7315,33916.0
2021-10-07 15:00:00,54.55,54.57,54.46,54.57,49191.0,48.7315,48.7494,48.6511,48.7494,49191.0
2021-10-07 15:05:00,54.57,54.65,54.56,54.65,50944.0,48.7494,48.8209,48.7405,48.8209,50944.0
2021-10-07 15:10:00,54.64,54.68,54.58,54.68,43058.0,48.8119,48.8477,48.7583,48.8477,43058.0
2021-10-07 15:15:00,54.67,54.69,54.63,54.64,62896.0,48.8387,48.8566,48.803,48.8119,62896.0
2021-10-07 15:20:00,54.64,54.65,54.6,54.62,47800.0,48.8119,48.8209,48.7762,48.7941,47800.0
2021-10-07 15:25:00,54.62,54.65,54.55,54.56,59229.0,48.7941,48.8209,48.7315,48.7405,59229.0
2021-10-07 15:30:00,54.56,54.59,54.51,54.58,75118.0,48.7405,48.7673,48.6958,48.7583,75118.0
2021-10-07 15:35:00,54.58,54.62,54.49,54.49,85908.0,48.7583,48.7941,48.6779,48.6779,85908.0
2021-10-07 15:40:00,54.5,54.53,54.47,54.47,89117.0,48.6868,48.7137,48.66,48.66,89117.0
2021-10-07 15:45:00,54.47,54.59,54.44,54.59,86085.0,48.66,48.7673,48.6332,48.7673,86085.0
2021-10-07 15:50:00,54.58,54.59,54.4,54.48,109055.0,48.7583,48.7673,48.5975,48.669,109055.0
2021-10-07 15:55:00,54.48,54.54,54.43,54.53,329362.0,48.669,48.7226,48.6243,48.7137,329362.0
2021-10-08 09:30:00,54.67,54.88,54.62,54.76,73914.0,48.8387,49.0263,48.7941,48.9191,73914.0
2021-10-08 09:35:00,54.73,54.98,54.61,54.95,42218.0,48.8923,49.1157,48.7851,49.0889,42218.0
2021-10-08 09:40:00,54.97,55.14,54.88,55.07,60442.0,49.1067,49.2586,49.0263,49.1961,60442.0
2021-10-08 09:45:00,55.08,55.28,55.06,55.23,67379.0,49.205,49.3837,49.1871,49.339,67379.0
2021-10-08 09:50:00,55.24,55.33,55.15,55.33,57490.0,49.3479,49.4283,49.2675,49.4283,57490.0
2021-10-08 09:55:00,55.33,55.62,55.33,55.58,52387.0,49.4283,49.6874,49.4283,49.6517,52387.0
2021-10-08 10:00:00,55.59,55.88,55.57,55.88,64935.0,49.6606,49.9197,49.6427,49.9197,64935.0
2021-10-08 10:05:00,55.88,55.98,55.87,55.96,51690.0,49.9197,50.009,49.9107,49.9911,51690.0
2021-10-08 10:10:00,55.98,56.04,55.91,55.96,53269.0,50.009,50.0626,49.9465,49.9911,53269.0
2021-10-08 10:15:00,55.97,55.97,55.79,55.81,49091.0,50.0001,50.0001,49.8393,49.8571,49091.0
2021-10-08 10:20:00,55.8,55.88,55.73,55.84,46923.0,49.8482,49.9197,49.7857,49.8839,46923.0
2021-10-08 10:25:00,55.84,55.92,55.82,55.9,32399.0,49.8839,49.9554,49.8661,49.9375,32399.0
2021-10-08 10:30:00,55.92,55.94,55.84,55.88,33603.0,49.9554,49.9733,49.8839,49.9197,33603.0
2021-10-08 10:35:00,55.89,55.98,55.89,55.97,50430.0,49.9286,50.009,49.9286,50.0001,50430.0
2021-10-08 10:40:00,55.97,56.05,55.91,55.96,53343.0,50.0001,50.0715,49.9465,49.9911,53343.0
2021-10-08 10:45:00,55.97,55.97,55.86,55.89,61111.0,50.0001,50.0001,49.9018,49.9286,61111.0
2021-10-08 10:50:00,55.89,56.03,55.85,55.95,69306.0,49.9286,50.0537,49.8929,49.9822,69306.0
2021-10-08 10:55:00,55.95,55.96,55.83,55.92,20088.0,49.9822,49.9911,49.875,49.9554,20088.0
2021-10-08 11:00:00,55.93,55.97,55.87,55.88,40955.0,49.9643,50.0001,49.9107,49.9197,40955.0
2021-10-08 11:05:00,55.9,55.99,55.89,55.99,32658.0,49.9375,50.0179,49.9286,50.0179,32658.0
2021-10-08 11:10:00,55.99,56.09,55.98,56.09,27242.0,50.0179,50.1073,50.009,50.1073,27242.0
2021-10-08 11:15:00,56.08,56.09,55.96,55.97,52084.0,50.0983,50.1073,49.9911,50.0001,52084.0
2021-10-08 11:20:00,55.98,56.03,55.96,56.01,27675.0,50.009,50.0537,49.9911,50.0358,27675.0
2021-10-08 11:25:00,56.0,56.07,55.98,56.07,24002.0,50.0269,50.0894,50.009,50.0894,24002.0
2021-10-08 11:30:00,56.06,56.07,55.96,55.98,29278.0,50.0805,50.0894,49.9911,50.009,29278.0
2021-10-08 11:35:00,55.98,56.02,55.94,56.01,20606.0,50.009,50.0447,49.9733,50.0358,20606.0
2021-10-08 11:40:00,56.01,56.02,55.97,56.01,22390.0,50.0358,50.0447,50.0001,50.0358,22390.0
2021-10-08 11:45:00,56.02,56.06,55.99,56.05,36449.0,50.0447,50.0805,50.0179,50.0715,36449.0
2021-10-08 11:50:00,56.04,56.14,56.04,56.11,36856.0,50.0626,50.1519,50.0626,50.1251,36856.0
2021-10-08 11:55:00,56.11,56.12,56.0,56.02,36323.0,50.1251,50.1341,50.0269,50.0447,36323.0
2021-10-08 12:00:00,56.02,56.04,55.96,56.03,26834.0,50.0447,50.0626,49.9911,50.0537,26834.0
2021-10-08 12:05:00,56.03,56.04,55.99,56.03,21873.0,50.0537,50.0626,50.0179,50.0537,21873.0
2021-10-08 12:10:00,56.04,56.04,55.97,56.02,37261.0,50.0626,50.0626,50.0001,50.0447,37261.0
2021-10-08 12:15:00,56.01,56.04,55.97,56.01,35131.0,50.0358,50.0626,50.0001,50.0358,35131.0
2021-10-08 12:20:00,56.02,56.08,55.99,56.05,38144.0,50.0447,50.0983,50.0179,50.0715,38144.0
2021-10-08 12:25:00,56.05,56.05,55.92,55.94,33390.0,50.0715,50.0715,49.9554,49.9733,33390.0
2021-10-08 12:30:00,55.95,56.01,55.95,55.98,35511.0,49.9822,50.0358,49.9822,50.009,35511.0
2021-10-08 12:35:00,55.98,56.05,55.96,55.98,41317.0,50.009,50.0715,49.9911,50.009,41317.0
2021-10-08 12:40:00,55.97,56.0,55.91,55.95,36417.0,50.0001,50.0269,49.9465,49.9822,36417.0
2021-10-08 12:45:00,55.95,55.95,55.9,55.91,38810.0,49.9822,49.9822,49.9375,49.9465,38810.0
2021-10-08 12:50:00,55.92,55.98,55.88,55.98,42720.0,49.9554,50.009,49.9197,50.009,42720.0
2021-10-08 12:55:00,55.99,56.0,55.89,55.93,37224.0,50.0179,50.0269,49.9286,49.9643,37224.0
2021-10-08 13:00:00,55.94,55.98,55.91,55.91,21371.0,49.9733,50.009,49.9465,49.9465,21371.0
2021-10-08 13:05:00,55.9,55.92,55.87,55.88,26214.0,49.9375,49.9554,49.9107,49.9197,26214.0
2021-10-08 13:10:00,55.87,55.89,55.84,55.89,30278.0,49.9107,49.9286,49.8839,49.9286,30278.0
2021-10-08 13:15:00,55.88,55.88,55.72,55.72,44661.0,49.9197,49.9197,49.7767,49.7767,44661.0
2021-10-08 13:20:00,55.71,55.77,55.71,55.76,22035.0,49.7678,49.8214,49.7678,49.8125,22035.0
2021-10-08 13:25:00,55.77,55.81,55.75,55.76,31274.0,49.8214,49.8571,49.8035,49.8125,31274.0
2021-10-08 13:30:00,55.74,55.83,55.73,55.83,20042.0,49.7946,49.875,49.7857,49.875,20042.0
2021-10-08 13:35:00,55.82,55.83,55.75,55.76,15565.0,49.8661,49.875,49.8035,49.8125,15565.0
2021-10-08 13:40:00,55.76,55.77,55.72,55.72,29251.0,49.8125,49.8214,49.7767,49.7767,29251.0
2021-10-08 13:45:00,55.73,55.76,55.73,55.76,21421.0,49.7857,49.8125,49.7857,49.8125,21421.0
2021-10-08 13:50:00,55.75,55.81,55.74,55.8,20905.0,49.8035,49.8571,49.7946,49.8482,20905.0
2021-10-08 13:55:00,55.8,55.83,55.75,55.82,41548.0,49.8482,49.875,49.8035,49.8661,41548.0
2021-10-08 14:00:00,55.82,55.91,55.79,55.87,43602.0,49.8661,49.9465,49.8393,49.9107,43602.0
2021-10-08 14:05:00,55.88,55.89,55.86,55.89,15566.0,49.9197,49.9286,49.9018,49.9286,15566.0
2021-10-08 14:10:00,55.88,55.91,55.87,55.88,20855.0,49.9197,49.9465,49.9107,49.9197,20855.0
2021-10-08 14:15:00,55.87,55.93,55.87,55.91,36997.0,49.9107,49.9643,49.9107,49.9465,36997.0
2021-10-08 14:20:00,55.92,55.96,55.9,55.95,22155.0,49.9554,49.9911,49.9375,49.9822,22155.0
2021-10-08 14:25:00,55.95,56.03,55.95,56.01,41761.0,49.9822,50.0537,49.9822,50.0358,41761.0
2021-10-08 14:30:00,56.01,56.01,55.96,55.97,25612.0,50.0358,50.0358,49.9911,50.0001,25612.0
2021-10-08 14:35:00,55.97,55.97,55.88,55.91,41139.0,50.0001,50.0001,49.9197,49.9465,41139.0
2021-10-08 14:40:00,55.91,55.92,55.86,55.86,31419.0,49.9465,49.9554,49.9018,49.9018,31419.0
2021-10-08 14:45:00,55.87,55.9,55.85,55.9,28200.0,49.9107,49.9375,49.8929,49.9375,28200.0
2021-10-08 14:50:00,55.89,55.91,55.84,55.84,33036.0,49.9286,49.9465,49.8839,49.8839,33036.0
2021-10-08 14:55:00,55.84,55.91,55.84,55.88,36643.0,49.8839,49.9465,49.8839,49.9197,36643.0
2021-10-08 15:00:00,55.88,55.91,55.84,55.9,33467.0,49.9197,49.9465,49.8839,49.9375,33467.0
2021-10-08 15:05:00,55.9,55.91,55.87,55.91,39985.0,49.9375,49.9465,49.9107,49.9465,39985.0
2021-10-08 15:10:00,55.9,55.91,55.88,55.91,42829.0,49.9375,49.9465,49.9197,49.9465,42829.0
2021-10-08 15:15:00,55.9,55.93,55.89,55.93,51540.0,49.9375,49.9643,49.9286,49.9643,51540.0
2021-10-08 15:20:00,55.93,55.96,55.89,55.9,83098.0,49.9643,49.9911,49.9286,49.9375,83098.0
2021-10-08 15:25:00,55.91,55.97,55.9,55.97,43172.0,49.9465,50.0001,49.9375,50.0001,43172.0
2021-10-08 15:30:00,55.97,56.01,55.93,56.0,55994.0,50.0001,50.0358,49.9643,50.0269,55994.0
2021-10-08 15:35:00,56.01,56.01,55.91,55.92,83219.0,50.0358,50.0358,49.9465,49.9554,83219.0
2021-10-08 15:40:00,55.92,55.98,55.92,55.98,66739.0,49.9554,50.009,49.9554,50.009,66739.0
2021-10-08 15:45:00,55.98,56.02,55.91,55.91,141133.0,50.009,50.0447,49.9465,49.9465,141133.0
2021-10-08 15:50:00,55.84,55.91,55.83,55.84,105208.0,49.8839,49.9465,49.875,49.8839,105208.0
2021-10-08 15:55:00,55.84,55.89,55.81,55.84,268681.0,49.8839,49.9286,49.8571,49.8839,268681.0
2021-10-11 09:30:00,55.89,56.28,55.89,55.92,98132.0,49.9286,50.277,49.9286,49.9554,98132.0
2021-10-11 09:35:00,55.94,56.21,55.88,56.08,46226.0,49.9733,50.2145,49.9197,50.0983,46226.0
2021-10-11 09:40:00,56.08,56.31,56.07,56.3,66382.0,50.0983,50.3038,50.0894,50.2949,66382.0
2021-10-11 09:45:00,56.3,56.35,56.2,56.28,80194.0,50.2949,50.3395,50.2055,50.277,80194.0
2021-10-11 09:50:00,56.29,56.49,56.28,56.49,45128.0,50.2859,50.4646,50.277,50.4646,45128.0
2021-10-11 09:55:00,56.49,56.54,56.42,56.51,49420.0,50.4646,50.5093,50.4021,50.4825,49420.0
2021-10-11 10:00:00,56.52,56.53,56.4,56.46,59197.0,50.4914,50.5003,50.3842,50.4378,59197.0
2021-10-11 10:05:00,56.47,56.49,56.3,56.32,81938.0,50.4467,50.4646,50.2949,50.3127,81938.0
2021-10-11 10:10:00,56.32,56.44,56.29,56.36,40733.0,50.3127,50.4199,50.2859,50.3485,40733.0
2021-10-11 10:15:00,56.35,56.44,56.34,56.44,28042.0,50.3395,50.4199,50.3306,50.4199,28042.0
2021-10-11 10:20:00,56.44,56.54,56.42,56.54,40868.0,50.4199,50.5093,50.4021,50.5093,40868.0
2021-10-11 10:25:00,56.53,56.6,56.51,56.56,67887.0,50.5003,50.5629,50.4825,50.5271,67887.0
2021-10-11 10:30:00,56.56,56.58,56.43,56.47,63680.0,50.5271,50.545,50.411,50.4467,63680.0
2021-10-11 10:35:00,56.46,56.5,56.39,56.43,100341.0,50.4378,50.4735,50.3753,50.411,100341.0
2021-10-11 10:40:00,56.43,56.47,56.37,56.46,82212.0,50.411,50.4467,50.3574,50.4378,82212.0
2021-10-11 10:45:00,56.46,56.55,56.45,56.53,41819.0,50.4378,50.5182,50.4289,50.5003,41819.0
2021-10-11 10:50:00,56.53,56.56,56.5,56.55,34863.0,50.5003,50.5271,50.4735,50.5182,34863.0
2021-10-11 10:55:00,56.56,56.6,56.37,56.38,28698.0,50.5271,50.5629,50.3574,50.3663,28698.0
2021-10-11 11:00:00,56.37,56.42,56.35,56.41,42581.0,50.3574,50.4021,50.3395,50.3931,42581.0
2021-10-11 11:05:00,56.41,56.46,56.39,56.43,42613.0,50.3931,50.4378,50.3753,50.411,42613.0
2021-10-11 11:10:00,56.43,56.44,56.39,56.4,36190.0,50.411,50.4199,50.3753,50.3842,36190.0
2021-10-11 11:15:00,56.4,56.41,56.31,56.37,43010.0,50.3842,50.3931,50.3038,50.3574,43010.0
2021-10-11 11:20:00,56.36,56.45,56.3,56.44,46729.0,50.3485,50.4289,50.2949,50.4199,46729.0
2021-10-11 11:25:00,56.45,56.51,56.45,56.51,34360.0,50.4289,50.4825,50.4289,50.4825,34360.0
2021-10-11 11:30:00,56.5,56.55,56.45,56.48,42853.0,50.4735,50.5182,50.4289,50.4557,42853.0
2021-10-11 11:35:00,56.48,56.57,56.45,56.57,23255.0,50.4557,50.5361,50.4289,50.5361,23255.0
2021-10-11 11:40:00,56.57,56.65,56.57,56.64,48943.0,50.5361,50.6075,50.5361,50.5986,48943.0
2021-10-11 11:45:00,56.63,56.64,56.56,56.57,36182.0,50.5897,50.5986,50.5271,50.5361,36182.0
2021-10-11 11:50:00,56.56,56.6,56.54,56.6,23793.0,50.5271,50.5629,50.5093,50.5629,23793.0
2021-10-11 11:55:00,56.59,56.6,56.53,56.55,37815.0,50.5539,50.5629,50.5003,50.5182,37815.0
2021-10-11 12:00:00,56.55,56.57,56.46,56.46,28155.0,50.5182,50.5361,50.4378,50.4378,28155.0
2021-10-11 12:05:00,56.46,56.46,56.39,56.4,39419.0,50.4378,50.4378,50.3753,50.3842,39419.0
2021-10-11 12:10:00,56.39,56.39,56.28,56.29,38845.0,50.3753,50.3753,50.277,50.2859,38845.0
2021-10-11 12:15:00,56.28,56.28,56.17,56.18,30189.0,50.277,50.277,50.1787,50.1877,30189.0
2021-10-11 12:20:00,56.16,56.21,56.11,56.15,50093.0,50.1698,50.2145,50.1251,50.1609,50093.0
2021-10-11 12:25:00,56.13,56.14,56.07,56.14,25760.0,50.143,50.1519,50.0894,50.1519,25760.0
2021-10-11 12:30:00,56.13,56.16,56.1,56.12,42766.0,50.143,50.1698,50.1162,50.1341,42766.0
2021-10-11 12:35:00,56.11,56.12,56.02,56.04,32748.0,50.1251,50.1341,50.0447,50.0626,32748.0
2021-10-11 12:40:00,56.05,56.08,55.99,56.02,21864.0,50.0715,50.0983,50.0179,50.0447,21864.0
2021-10-11 12:45:00,56.02,56.12,56.01,56.07,33029.0,50.0447,50.1341,50.0358,50.0894,33029.0
2021-10-11 12:50:00,56.05,56.08,56.01,56.03,22721.0,50.0715,50.0983,50.0358,50.0537,22721.0
2021-10-11 12:55:00,56.04,56.07,55.95,56.06,30078.0,50.0626,50.0894,49.9822,50.0805,30078.0
2021-10-11 13:00:00,56.06,56.06,55.95,55.96,25105.0,50.0805,50.0805,49.9822,49.9911,25105.0
2021-10-11 13:05:00,55.97,55.97,55.83,55.91,58092.0,50.0001,50.0001,49.875,49.9465,58092.0
2021-10-11 13:10:00,55.91,55.99,55.9,55.97,27905.0,49.9465,50.0179,49.9375,50.0001,27905.0
2021-10-11 13:15:00,55.97,55.99,55.92,55.98,22311.0,50.0001,50.0179,49.9554,50.009,22311.0
2021-10-11 13:20:00,55.97,55.98,55.83,55.86,35258.0,50.0001,50.009,49.875,49.9018,35258.0
2021-10-11 13:25:00,55.85,55.87,55.8,55.84,27631.0,49.8929,49.9107,49.8482,49.8839,27631.0
2021-10-11 13:30:00,55.84,55.86,55.79,55.84,35339.0,49.8839,49.9018,49.8393,49.8839,35339.0
2021-10-11 13:35:00,55.88,55.89,55.83,55.88,28136.0,49.9197,49.9286,49.875,49.9197,28136.0
2021-10-11 13:40:00,55.88,55.9,55.85,55.89,28609.0,49.9197,49.9375,49.8929,49.9286,28609.0
2021-10-11 13:45:00,55.89,55.89,55.74,55.75,82714.0,49.9286,49.9286,49.7946,49.8035,82714.0
2021-10-11 13:50:00,55.74,55.82,55.72,55.79,49474.0,49.7946,49.8661,49.7767,49.8393,49474.0
2021-10-11 13:55:00,55.8,55.81,55.75,55.79,56422.0,49.8482,49.8571,49.8035,49.8393,56422.0
2021-10-11 14:00:00,55.79,55.81,55.74,55.77,43578.0,49.8393,49.8571,49.7946,49.8214,43578.0
2021-10-11 14:05:00,55.76,55.81,55.75,55.78,29327.0,49.8125,49.8571,49.8035,49.8303,29327.0
2021-10-11 14:10:00,55.78,55.81,55.76,55.76,40417.0,49.8303,49.8571,49.8125,49.8125,40417.0
2021-10-11 14:15:00,55.77,55.79,55.66,55.67,45419.0,49.8214,49.8393,49.7231,49.7321,45419.0
2021-10-11 14:20:00,55.68,55.68,55.56,55.57,38720.0,49.741,49.741,49.6338,49.6427,38720.0
2021-10-11 14:25:00,55.56,55.58,55.51,55.58,30098.0,49.6338,49.6517,49.5891,49.6517,30098.0
2021-10-11 14:30:00,55.59,55.64,55.57,55.64,34583.0,49.6606,49.7053,49.6427,49.7053,34583.0
2021-10-11 14:35:00,55.63,55.63,55.55,55.56,34382.0,49.6963,49.6963,49.6249,49.6338,34382.0
2021-10-11 14:40:00,55.56,55.67,55.53,55.67,23343.0,49.6338,49.7321,49.607,49.7321,23343.0
2021-10-11 14:45:00,55.67,55.77,55.66,55.71,35275.0,49.7321,49.8214,49.7231,49.7678,35275.0
2021-10-11 14:50:00,55.71,55.73,55.67,55.7,35119.0,49.7678,49.7857,49.7321,49.7589,35119.0
2021-10-11 14:55:00,55.7,55.77,55.68,55.7,40522.0,49.7589,49.8214,49.741,49.7589,40522.0
2021-10-11 15:00:00,55.7,55.73,55.63,55.66,33349.0,49.7589,49.7857,49.6963,49.7231,33349.0
2021-10-11 15:05:00,55.67,55.68,55.56,55.61,43296.0,49.7321,49.741,49.6338,49.6785,43296.0
2021-10-11 15:10:00,55.61,55.7,55.61,55.69,39494.0,49.6785,49.7589,49.6785,49.7499,39494.0
2021-10-11 15:15:00,55.68,55.7,55.66,55.66,70874.0,49.741,49.7589,49.7231,49.7231,70874.0
2021-10-11 15:20:00,55.67,55.68,55.53,55.57,87631.0,49.7321,49.741,49.607,49.6427,87631.0
2021-10-11 15:25:00,55.57,55.62,55.56,55.58,47043.0,49.6427,49.6874,49.6338,49.6517,47043.0
2021-10-11 15:30:00,55.58,55.71,55.58,55.69,86830.0,49.6517,49.7678,49.6517,49.7499,86830.0
2021-10-11 15:35:00,55.69,55.7,55.62,55.68,87691.0,49.7499,49.7589,49.6874,49.741,87691.0
2021-10-11 15:40:00,55.67,55.69,55.64,55.69,89359.0,49.7321,49.7499,49.7053,49.7499,89359.0
2021-10-11 15:45:00,55.7,55.7,55.63,55.63,100101.0,49.7589,49.7589,49.6963,49.6963,100101.0
2021-10-11 15:50:00,55.63,55.64,55.57,55.6,139398.0,49.6963,49.7053,49.6427,49.6695,139398.0
2021-10-11 15:55:00,55.6,55.6,55.48,55.51,162602.0,49.6695,49.6695,49.5623,49.5891,162602.0
2021-10-12 09:30:00,55.51,55.92,55.33,55.65,101520.0,49.5891,49.9554,49.4283,49.7142,101520.0
2021-10-12 09:35:00,55.64,55.83,55.53,55.62,61852.0,49.7053,49.875,49.607,49.6874,61852.0
2021-10-12 09:40:00,55.58,55.76,55.52,55.52,49512.0,49.6517,49.8125,49.5981,49.5981,49512.0
2021-10-12 09:45:00,55.51,55.73,55.45,55.73,49325.0,49.5891,49.7857,49.5355,49.7857,49325.0
2021-10-12 09:50:00,55.72,56.0,55.72,55.87,69191.0,49.7767,50.0269,49.7767,49.9107,69191.0
2021-10-12 09:55:00,55.86,56.0,55.78,55.78,80555.0,49.9018,50.0269,49.8303,49.8303,80555.0
2021-10-12 10:00:00,55.78,55.88,55.45,55.46,45690.0,49.8303,49.9197,49.5355,49.5445,45690.0
2021-10-12 10:05:00,55.46,55.55,55.43,55.44,32544.0,49.5445,49.6249,49.5177,49.5266,32544.0
2021-10-12 10:10:00,55.43,55.62,55.43,55.61,31663.0,49.5177,49.6874,49.5177,49.6785,31663.0
2021-10-12 10:15:00,55.61,55.68,55.28,55.39,46232.0,49.6785,49.741,49.3837,49.4819,46232.0
2021-10-12 10:20:00,55.38,55.49,55.33,55.4,32169.0,49.473,49.5713,49.4283,49.4909,32169.0
2021-10-12 10:25:00,55.4,55.55,55.33,55.55,41765.0,49.4909,49.6249,49.4283,49.6249,41765.0
2021-10-12 10:30:00,55.54,55.69,55.5,55.62,50682.0,49.6159,49.7499,49.5802,49.6874,50682.0
2021-10-12 10:35:00,55.63,55.72,55.61,55.71,57509.0,49.6963,49.7767,49.6785,49.7678,57509.0
2021-10-12 10:40:00,55.71,55.79,55.69,55.78,37669.0,49.7678,49.8393,49.7499,49.8303,37669.0
2021-10-12 10:45:00,55.79,55.89,55.79,55.88,39633.0,49.8393,49.9286,49.8393,49.9197,39633.0
2021-10-12 10:50:00,55.89,55.94,55.86,55.87,40551.0,49.9286,49.9733,49.9018,49.9107,40551.0
2021-10-12 10:55:00,55.88,55.93,55.8,55.82,46047.0,49.9197,49.9643,49.8482,49.8661,46047.0
2021-10-12 11:00:00,55.83,55.93,55.75,55.81,70037.0,49.875,49.9643,49.8035,49.8571,70037.0
2021-10-12 11:05:00,55.8,55.94,55.8,55.88,39282.0,49.8482,49.9733,49.8482,49.9197,39282.0
2021-10-12 11:10:00,55.89,55.91,55.84,55.85,33526.0,49.9286,49.9465,49.8839,49.8929,33526.0
2021-10-12 11:15:00,55.85,55.89,55.8,55.87,48876.0,49.8929,49.9286,49.8482,49.9107,48876.0
2021-10-12 11:20:00,55.86,55.97,55.86,55.97,50777.0,49.9018,50.0001,49.9018,50.0001,50777.0
2021-10-12 11:25:00,55.96,55.97,55.9,55.95,33956.0,49.9911,50.0001,49.9375,49.9822,33956.0
2021-10-12 11:30:00,55.94,55.95,55.85,55.89,36266.0,49.9733,49.9822,49.8929,49.9286,36266.0
2021-10-12 11:35:00,55.89,55.91,55.84,55.86,34481.0,49.9286,49.9465,49.8839,49.9018,34481.0
2021-10-12 11:40:00,55.84,55.92,55.83,55.9,30939.0,49.8839,49.9554,49.875,49.9375,30939.0
2021-10-12 11:45:00,55.9,55.94,55.85,55.89,36307.0,49.9375,49.9733,49.8929,49.9286,36307.0
2021-10-12 11:50:00,55.89,55.91,55.84,55.91,30826.0,49.9286,49.9465,49.8839,49.9465,30826.0
2021-10-12 11:55:00,55.91,55.98,55.89,55.97,29941.0,49.9465,50.009,49.9286,50.0001,29941.0
2021-10-12 12:00:00,55.96,56.03,55.96,56.02,40003.0,49.9911,50.0537,49.9911,50.0447,40003.0
2021-10-12 12:05:00,56.03,56.04,55.97,56.01,28563.0,50.0537,50.0626,50.0001,50.0358,28563.0
2021-10-12 12:10:00,56.02,56.06,55.98,55.98,35423.0,50.0447,50.0805,50.009,50.009,35423.0
2021-10-12 12:15:00,55.98,55.99,55.84,55.86,26231.0,50.009,50.0179,49.8839,49.9018,26231.0
2021-10-12 12:20:00,55.86,55.91,55.85,55.91,28665.0,49.9018,49.9465,49.8929,49.9465,28665.0
2021-10-12 12:25:00,55.9,55.92,55.83,55.86,26125.0,49.9375,49.9554,49.875,49.9018,26125.0
2021-10-12 12:30:00,55.86,55.86,55.74,55.75,33810.0,49.9018,49.9018,49.7946,49.8035,33810.0
2021-10-12 12:35:00,55.73,55.73,55.64,55.68,16001.0,49.7857,49.7857,49.7053,49.741,16001.0
2021-10-12 12:40:00,55.68,55.72,55.66,55.7,24169.0,49.741,49.7767,49.7231,49.7589,24169.0
2021-10-12 12:45:00,55.69,55.73,55.66,55.71,28500.0,49.7499,49.7857,49.7231,49.7678,28500.0
2021-10-12 12:50:00,55.71,55.75,55.7,55.73,35012.0,49.7678,49.8035,49.7589,49.7857,35012.0
2021-10-12 12:55:00,55.71,55.75,55.69,55.73,24012.0,49.7678,49.8035,49.7499,49.7857,24012.0
2021-10-12 13:00:00,55.73,55.74,55.65,55.69,28511.0,49.7857,49.7946,49.7142,49.7499,28511.0
2021-10-12 13:05:00,55.68,55.69,55.63,55.69,25972.0,49.741,49.7499,49.6963,49.7499,25972.0
2021-10-12 13:10:00,55.69,55.75,55.69,55.75,34276.0,49.7499,49.8035,49.7499,49.8035,34276.0
2021-10-12 13:15:00,55.75,55.76,55.72,55.73,29901.0,49.8035,49.8125,49.7767,49.7857,29901.0
2021-10-12 13:20:00,55.74,55.75,55.66,55.66,35377.0,49.7946,49.8035,49.7231,49.7231,35377.0
2021-10-12 13:25:00,55.66,55.77,55.66,55.76,23163.0,49.7231,49.8214,49.7231,49.8125,23163.0
2021-10-12 13:30:00,55.77,55.77,55.7,55.77,26411.0,49.8214,49.8214,49.7589,49.8214,26411.0
2021-10-12 13:35:00,55.78,55.78,55.72,55.78,29233.0,49.8303,49.8303,49.7767,49.8303,29233.0
2021-10-12 13:40:00,55.78,55.8,55.75,55.8,27992.0,49.8303,49.8482,49.8035,49.8482,27992.0
2021-10-12 13:45:00,55.79,55.82,55.75,55.77,32788.0,49.8393,49.8661,49.8035,49.8214,32788.0
2021-10-12 13:50:00,55.77,55.79,55.68,55.68,34471.0,49.8214,49.8393,49.741,49.741,34471.0
2021-10-12 13:55:00,55.67,55.77,55.66,55.76,22361.0,49.7321,49.8214,49.7231,49.8125,22361.0
2021-10-12 14:00:00,55.75,55.76,55.7,55.75,38276.0,49.8035,49.8125,49.7589,49.8035,38276.0
2021-10-12 14:05:00,55.75,55.78,55.72,55.78,24478.0,49.8035,49.8303,49.7767,49.8303,24478.0
2021-10-12 14:10:00,55.78,55.81,55.76,55.78,36369.0,49.8303,49.8571,49.8125,49.8303,36369.0
2021-10-12 14:15:00,55.79,55.91,55.79,55.84,45929.0,49.8393,49.9465,49.8393,49.8839,45929.0
2021-10-12 14:20:00,55.84,55.86,55.8,55.8,23217.0,49.8839,49.9018,49.8482,49.8482,23217.0
2021-10-12 14:25:00,55.8,55.8,55.71,55.72,40496.0,49.8482,49.8482,49.7678,49.7767,40496.0
2021-10-12 14:30:00,55.72,55.75,55.65,55.69,55683.0,49.7767,49.8035,49.7142,49.7499,55683.0
2021-10-12 14:35:00,55.69,55.71,55.64,55.66,23189.0,49.7499,49.7678,49.7053,49.7231,23189.0
2021-10-12 14:40:00,55.66,55.67,55.64,55.66,41290.0,49.7231,49.7321,49.7053,49.7231,41290.0
2021-10-12 14:45:00,55.65,55.66,55.62,55.64,32886.0,49.7142,49.7231,49.6874,49.7053,32886.0
2021-10-12 14:50:00,55.64,55.68,55.63,55.66,42499.0,49.7053,49.741,49.6963,49.7231,42499.0
2021-10-12 14:55:00,55.67,55.68,55.54,55.55,51844.0,49.7321,49.741,49.6159,49.6249,51844.0
2021-10-12 15:00:00,55.55,55.58,55.52,55.57,41700.0,49.6249,49.6517,49.5981,49.6427,41700.0
2021-10-12 15:05:00,55.56,55.64,55.56,55.64,44735.0,49.6338,49.7053,49.6338,49.7053,44735.0
2021-10-12 15:10:00,55.63,55.69,55.63,55.65,59172.0,49.6963,49.7499,49.6963,49.7142,59172.0
2021-10-12 15:15:00,55.65,55.65,55.59,55.65,51569.0,49.7142,49.7142,49.6606,49.7142,51569.0
2021-10-12 15:20:00,55.66,55.69,55.61,55.68,59135.0,49.7231,49.7499,49.6785,49.741,59135.0
2021-10-12 15:25:00,55.66,55.7,55.62,55.69,48364.0,49.7231,49.7589,49.6874,49.7499,48364.0
2021-10-12 15:30:00,55.69,55.69,55.61,55.68,94157.0,49.7499,49.7499,49.6785,49.741,94157.0
2021-10-12 15:35:00,55.68,55.7,55.63,55.69,49491.0,49.741,49.7589,49.6963,49.7499,49491.0
2021-10-12 15:40:00,55.68,55.71,55.55,55.55,92083.0,49.741,49.7678,49.6249,49.6249,92083.0
2021-10-12 15:45:00,55.55,55.56,55.44,55.47,89158.0,49.6249,49.6338,49.5266,49.5534,89158.0
2021-10-12 15:50:00,55.46,55.5,55.41,55.44,66021.0,49.5445,49.5802,49.4998,49.5266,66021.0
2021-10-12 15:55:00,55.44,55.56,55.43,55.51,187968.0,49.5266,49.6338,49.5177,49.5891,187968.0
2021-10-13 09:30:00,55.5,55.64,55.26,55.41,63522.0,49.5802,49.7053,49.3658,49.4998,63522.0
2021-10-13 09:35:00,55.39,55.47,55.24,55.31,40115.0,49.4819,49.5534,49.3479,49.4105,40115.0
2021-10-13 09:40:00,55.33,55.42,55.29,55.35,80484.0,49.4283,49.5087,49.3926,49.4462,80484.0
2021-10-13 09:45:00,55.35,55.4,54.94,54.95,82952.0,49.4462,49.4909,49.0799,49.0889,82952.0
2021-10-13 09:50:00,54.94,54.99,54.79,54.8,48307.0,49.0799,49.1246,48.9459,48.9549,48307.0
2021-10-13 09:55:00,54.79,54.92,54.77,54.82,47605.0,48.9459,49.0621,48.9281,48.9727,47605.0
2021-10-13 10:00:00,54.8,54.82,54.64,54.71,64567.0,48.9549,48.9727,48.8119,48.8745,64567.0
2021-10-13 10:05:00,54.7,54.77,54.64,54.71,117358.0,48.8655,48.9281,48.8119,48.8745,117358.0
2021-10-13 10:10:00,54.71,54.71,54.45,54.64,52938.0,48.8745,48.8745,48.6422,48.8119,52938.0
2021-10-13 10:15:00,54.64,54.81,54.61,54.81,50984.0,48.8119,48.9638,48.7851,48.9638,50984.0
2021-10-13 10:20:00,54.82,54.86,54.69,54.81,51637.0,48.9727,49.0085,48.8566,48.9638,51637.0
2021-10-13 10:25:00,54.83,54.88,54.77,54.8,106112.0,48.9817,49.0263,48.9281,48.9549,106112.0
2021-10-13 10:30:00,54.77,54.96,54.74,54.94,39130.0,48.9281,49.0978,48.9013,49.0799,39130.0
2021-10-13 10:35:00,54.94,54.97,54.81,54.89,47619.0,49.0799,49.1067,48.9638,49.0353,47619.0
2021-10-13 10:40:00,54.89,55.17,54.87,55.13,70767.0,49.0353,49.2854,49.0174,49.2497,70767.0
2021-10-13 10:45:00,55.14,55.21,55.12,55.21,43760.0,49.2586,49.3211,49.2407,49.3211,43760.0
2021-10-13 10:50:00,55.21,55.24,55.18,55.21,39018.0,49.3211,49.3479,49.2943,49.3211,39018.0
2021-10-13 10:55:00,55.22,55.24,55.17,55.17,50684.0,49.3301,49.3479,49.2854,49.2854,50684.0
2021-10-13 11:00:00,55.18,55.3,55.17,55.29,49812.0,49.2943,49.4015,49.2854,49.3926,49812.0
2021-10-13 11:05:00,55.29,55.36,55.28,55.31,44261.0,49.3926,49.4551,49.3837,49.4105,44261.0
2021-10-13 11:10:00,55.31,55.31,55.25,55.26,26282.0,49.4105,49.4105,49.3569,49.3658,26282.0
2021-10-13 11:15:00,55.26,55.3,55.24,55.24,31684.0,49.3658,49.4015,49.3479,49.3479,31684.0
2021-10-13 11:20:00,55.23,55.25,55.1,55.11,37733.0,49.339,49.3569,49.2229,49.2318,37733.0
2021-10-13 11:25:00,55.1,55.15,55.09,55.11,31114.0,49.2229,49.2675,49.2139,49.2318,31114.0
2021-10-13 11:30:00,55.11,55.19,55.08,55.19,40703.0,49.2318,49.3033,49.205,49.3033,40703.0
2021-10-13 11:35:00,55.19,55.21,55.12,55.2,29269.0,49.3033,49.3211,49.2407,49.3122,29269.0
2021-10-13 11:40:00,55.2,55.29,55.2,55.29,27963.0,49.3122,49.3926,49.3122,49.3926,27963.0
2021-10-13 11:45:00,55.28,55.38,55.26,55.34,41724.0,49.3837,49.473,49.3658,49.4373,41724.0
2021-10-13 11:50:00,55.34,55.35,55.23,55.25,69976.0,49.4373,49.4462,49.339,49.3569,69976.0
2021-10-13 11:55:00,55.25,55.25,55.17,55.17,34236.0,49.3569,49.3569,49.2854,49.2854,34236.0
2021-10-13 12:00:00,55.18,55.24,55.16,55.19,34414.0,49.2943,49.3479,49.2765,49.3033,34414.0
2021-10-13 12:05:00,55.18,55.22,55.16,55.16,32679.0,49.2943,49.3301,49.2765,49.2765,32679.0
2021-10-13 12:10:00,55.16,55.16,55.09,55.11,25306.0,49.2765,49.2765,49.2139,49.2318,25306.0
2021-10-13 12:15:00,55.11,55.13,55.09,55.1,50201.0,49.2318,49.2497,49.2139,49.2229,50201.0
2021-10-13 12:20:00,55.09,55.11,55.04,55.06,62068.0,49.2139,49.2318,49.1693,49.1871,62068.0
2021-10-13 12:25:00,55.06,55.17,55.04,55.15,47927.0,49.1871,49.2854,49.1693,49.2675,47927.0
2021-10-13 12:30:00,55.14,55.15,55.09,55.1,21340.0,49.2586,49.2675,49.2139,49.2229,21340.0
2021-10-13 12:35:00,55.1,55.17,55.09,55.16,34122.0,49.2229,49.2854,49.2139,49.2765,34122.0
2021-10-13 12:40:00,55.15,55.22,55.14,55.19,58303.0,49.2675,49.3301,49.2586,49.3033,58303.0
2021-10-13 12:45:00,55.19,55.19,55.05,55.07,43274.0,49.3033,49.3033,49.1782,49.1961,43274.0
2021-10-13 12:50:00,55.07,55.07,55.0,55.05,48245.0,49.1961,49.1961,49.1335,49.1782,48245.0
2021-10-13 12:55:00,55.04,55.18,55.04,55.16,46290.0,49.1693,49.2943,49.1693,49.2765,46290.0
2021-10-13 13:00:00,55.16,55.18,55.1,55.18,37897.0,49.2765,49.2943,49.2229,49.2943,37897.0
2021-10-13 13:05:00,55.17,55.19,55.09,55.13,30378.0,49.2854,49.3033,49.2139,49.2497,30378.0
2021-10-13 13:10:00,55.13,55.17,55.11,55.12,21120.0,49.2497,49.2854,49.2318,49.2407,21120.0
2021-10-13 13:15:00,55.11,55.15,55.11,55.15,26004.0,49.2318,49.2675,49.2318,49.2675,26004.0
2021-10-13 13:20:00,55.15,55.2,55.15,55.2,26248.0,49.2675,49.3122,49.2675,49.3122,26248.0
2021-10-13 13:25:00,55.2,55.29,55.19,55.27,22878.0,49.3122,49.3926,49.3033,49.3747,22878.0
2021-10-13 13:30:00,55.27,55.33,55.27,55.32,33848.0,49.3747,49.4283,49.3747,49.4194,33848.0
2021-10-13 13:35:00,55.31,55.36,55.3,55.34,25190.0,49.4105,49.4551,49.4015,49.4373,25190.0
2021-10-13 13:40:00,55.35,55.37,55.32,55.36,29028.0,49.4462,49.4641,49.4194,49.4551,29028.0
2021-10-13 13:45:00,55.37,55.38,55.32,55.35,21811.0,49.4641,49.473,49.4194,49.4462,21811.0
2021-10-13 13:50:00,55.35,55.38,55.34,55.38,30548.0,49.4462,49.473,49.4373,49.473,30548.0
2021-10-13 13:55:00,55.38,55.38,55.27,55.27,36338.0,49.473,49.473,49.3747,49.3747,36338.0
2021-10-13 14:00:00,55.26,55.43,55.26,55.27,95278.0,49.3658,49.5177,49.3658,49.3747,95278.0
2021-10-13 14:05:00,55.27,55.29,55.18,55.27,52933.0,49.3747,49.3926,49.2943,49.3747,52933.0
2021-10-13 14:10:00,55.26,55.28,55.19,55.27,28287.0,49.3658,49.3837,49.3033,49.3747,28287.0
2021-10-13 14:15:00,55.27,55.27,55.13,55.16,51659.0,49.3747,49.3747,49.2497,49.2765,51659.0
2021-10-13 14:20:00,55.15,55.21,55.15,55.18,37922.0,49.2675,49.3211,49.2675,49.2943,37922.0
2021-10-13 14:25:00,55.18,55.19,55.14,55.15,40071.0,49.2943,49.3033,49.2586,49.2675,40071.0
2021-10-13 14:30:00,55.15,55.18,55.06,55.07,70790.0,49.2675,49.2943,49.1871,49.1961,70790.0
2021-10-13 14:35:00,55.08,55.14,55.05,55.05,41896.0,49.205,49.2586,49.1782,49.1782,41896.0
2021-10-13 14:40:00,55.06,55.07,55.0,55.04,36874.0,49.1871,49.1961,49.1335,49.1693,36874.0
2021-10-13 14:45:00,55.04,55.08,55.02,55.07,29921.0,49.1693,49.205,49.1514,49.1961,29921.0
2021-10-13 14:50:00,55.07,55.14,55.07,55.14,28309.0,49.1961,49.2586,49.1961,49.2586,28309.0
2021-10-13 14:55:00,55.14,55.21,55.14,55.21,42358.0,49.2586,49.3211,49.2586,49.3211,42358.0
2021-10-13 15:00:00,55.2,55.23,55.17,55.2,37780.0,49.3122,49.339,49.2854,49.3122,37780.0
2021-10-13 15:05:00,55.2,55.32,55.18,55.32,53962.0,49.3122,49.4194,49.2943,49.4194,53962.0
2021-10-13 15:10:00,55.32,55.37,55.29,55.35,47978.0,49.4194,49.4641,49.3926,49.4462,47978.0
2021-10-13 15:15:00,55.34,55.44,55.34,55.41,48598.0,49.4373,49.5266,49.4373,49.4998,48598.0
2021-10-13 15:20:00,55.41,55.41,55.35,55.35,43100.0,49.4998,49.4998,49.4462,49.4462,43100.0
2021-10-13 15:25:00,55.35,55.36,55.3,55.31,32260.0,49.4462,49.4551,49.4015,49.4105,32260.0
2021-10-13 15:30:00,55.31,55.33,55.26,55.31,69006.0,49.4105,49.4283,49.3658,49.4105,69006.0
2021-10-13 15:35:00,55.31,55.34,55.3,55.32,73239.0,49.4105,49.4373,49.4015,49.4194,73239.0
2021-10-13 15:40:00,55.31,55.33,55.26,55.28,84190.0,49.4105,49.4283,49.3658,49.3837,84190.0
2021-10-13 15:45:00,55.28,55.39,55.27,55.38,115271.0,49.3837,49.4819,49.3747,49.473,115271.0
2021-10-13 15:50:00,55.38,55.41,55.36,55.39,91026.0,49.473,49.4998,49.4551,49.4819,91026.0
2021-10-13 15:55:00,55.4,55.4,55.2,55.28,431869.0,49.4909,49.4909,49.3122,49.3837,431869.0
2021-10-14 09:30:00,55.9,56.2,55.65,55.65,97220.0,49.9375,50.2055,49.7142,49.7142,97220.0
2021-10-14 09:35:00,55.7,55.9,55.56,55.56,93199.0,49.7589,49.9375,49.6338,49.6338,93199.0
2021-10-14 09:40:00,55.56,55.72,55.5,55.7,86161.0,49.6338,49.7767,49.5802,49.7589,86161.0
2021-10-14 09:45:00,55.67,55.83,55.66,55.73,66906.0,49.7321,49.875,49.7231,49.7857,66906.0
2021-10-14 09:50:00,55.72,55.74,55.58,55.58,58100.0,49.7767,49.7946,49.6517,49.6517,58100.0
2021-10-14 09:55:00,55.59,55.74,55.58,55.69,48553.0,49.6606,49.7946,49.6517,49.7499,48553.0
2021-10-14 10:00:00,55.69,55.89,55.63,55.89,82540.0,49.7499,49.9286,49.6963,49.9286,82540.0
2021-10-14 10:05:00,55.9,55.93,55.8,55.93,51133.0,49.9375,49.9643,49.8482,49.9643,51133.0
2021-10-14 10:10:00,55.93,56.06,55.87,56.04,55377.0,49.9643,50.0805,49.9107,50.0626,55377.0
2021-10-14 10:15:00,56.05,56.08,55.99,56.08,54772.0,50.0715,50.0983,50.0179,50.0983,54772.0
2021-10-14 10:20:00,56.09,56.12,56.01,56.1,63789.0,50.1073,50.1341,50.0358,50.1162,63789.0
2021-10-14 10:25:00,56.12,56.17,56.05,56.14,74370.0,50.1341,50.1787,50.0715,50.1519,74370.0
2021-10-14 10:30:00,56.14,56.23,56.1,56.1,76802.0,50.1519,50.2323,50.1162,50.1162,76802.0
2021-10-14 10:35:00,56.1,56.1,56.0,56.09,37623.0,50.1162,50.1162,50.0269,50.1073,37623.0
2021-10-14 10:40:00,56.11,56.19,56.09,56.1,49538.0,50.1251,50.1966,50.1073,50.1162,49538.0
2021-10-14 10:45:00,56.1,56.12,56.05,56.1,53135.0,50.1162,50.1341,50.0715,50.1162,53135.0
2021-10-14 10:50:00,56.1,56.2,56.1,56.16,53744.0,50.1162,50.2055,50.1162,50.1698,53744.0
2021-10-14 10:55:00,56.16,56.2,56.13,56.14,88259.0,50.1698,50.2055,50.143,50.1519,88259.0
2021-10-14 11:00:00,56.14,56.17,56.1,56.1,47835.0,50.1519,50.1787,50.1162,50.1162,47835.0
2021-10-14 11:05:00,56.08,56.08,55.97,56.02,46160.0,50.0983,50.0983,50.0001,50.0447,46160.0
2021-10-14 11:10:00,56.03,56.06,55.96,55.98,33221.0,50.0537,50.0805,49.9911,50.009,33221.0
2021-10-14 11:15:00,56.0,56.05,55.99,56.02,70172.0,50.0269,50.0715,50.0179,50.0447,70172.0
2021-10-14 11:20:00,56.01,56.1,55.98,56.08,52772.0,50.0358,50.1162,50.009,50.0983,52772.0
2021-10-14 11:25:00,56.08,56.12,56.05,56.05,37124.0,50.0983,50.1341,50.0715,50.0715,37124.0
2021-10-14 11:30:00,56.04,56.2,56.03,56.19,83567.0,50.0626,50.2055,50.0537,50.1966,83567.0
2021-10-14 11:35:00,56.19,56.35,56.15,56.33,62056.0,50.1966,50.3395,50.1609,50.3217,62056.0
2021-10-14 11:40:00,56.34,56.38,56.27,56.29,106683.0,50.3306,50.3663,50.2681,50.2859,106683.0
2021-10-14 11:45:00,56.3,56.31,56.19,56.22,38596.0,50.2949,50.3038,50.1966,50.2234,38596.0
2021-10-14 11:50:00,56.22,56.25,56.16,56.2,28229.0,50.2234,50.2502,50.1698,50.2055,28229.0
2021-10-14 11:55:00,56.2,56.24,56.18,56.22,74140.0,50.2055,50.2413,50.1877,50.2234,74140.0
2021-10-14 12:00:00,56.21,56.25,56.17,56.22,59907.0,50.2145,50.2502,50.1787,50.2234,59907.0
2021-10-14 12:05:00,56.22,56.23,56.16,56.18,32398.0,50.2234,50.2323,50.1698,50.1877,32398.0
2021-10-14 12:10:00,56.18,56.23,56.17,56.22,41625.0,50.1877,50.2323,50.1787,50.2234,41625.0
2021-10-14 12:15:00,56.22,56.23,56.15,56.16,47943.0,50.2234,50.2323,50.1609,50.1698,47943.0
2021-10-14 12:20:00,56.16,56.2,56.15,56.2,37959.0,50.1698,50.2055,50.1609,50.2055,37959.0
2021-10-14 12:25:00,56.2,56.25,56.19,56.21,58872.0,50.2055,50.2502,50.1966,50.2145,58872.0
2021-10-14 12:30:00,56.21,56.22,56.11,56.15,31435.0,50.2145,50.2234,50.1251,50.1609,31435.0
2021-10-14 12:35:00,56.15,56.29,56.14,56.29,40263.0,50.1609,50.2859,50.1519,50.2859,40263.0
2021-10-14 12:40:00,56.28,56.31,56.25,56.26,36632.0,50.277,50.3038,50.2502,50.2591,36632.0
2021-10-14 12:45:00,56.23,56.26,56.23,56.26,21106.0,50.2323,50.2591,50.2323,50.2591,21106.0
2021-10-14 12:50:00,56.26,56.27,56.23,56.26,38913.0,50.2591,50.2681,50.2323,50.2591,38913.0
2021-10-14 12:55:00,56.26,56.33,56.22,56.33,40270.0,50.2591,50.3217,50.2234,50.3217,40270.0
2021-10-14 13:00:00,56.33,56.36,56.25,56.26,41962.0,50.3217,50.3485,50.2502,50.2591,41962.0
2021-10-14 13:05:00,56.23,56.29,56.21,56.24,32030.0,50.2323,50.2859,50.2145,50.2413,32030.0
2021-10-14 13:10:00,56.24,56.3,56.22,56.29,36446.0,50.2413,50.2949,50.2234,50.2859,36446.0
2021-10-14 13:15:00,56.28,56.31,56.27,56.28,38631.0,50.277,50.3038,50.2681,50.277,38631.0
2021-10-14 13:20:00,56.28,56.31,56.25,56.28,48840.0,50.277,50.3038,50.2502,50.277,48840.0
2021-10-14 13:25:00,56.27,56.28,56.24,56.28,31591.0,50.2681,50.277,50.2413,50.277,31591.0
2021-10-14 13:30:00,56.3,56.39,56.3,56.38,38741.0,50.2949,50.3753,50.2949,50.3663,38741.0
2021-10-14 13:35:00,56.38,56.41,56.33,56.36,34154.0,50.3663,50.3931,50.3217,50.3485,34154.0
2021-10-14 13:40:00,56.37,56.42,56.35,56.39,28417.0,50.3574,50.4021,50.3395,50.3753,28417.0
2021-10-14 13:45:00,56.38,56.44,56.35,56.43,26139.0,50.3663,50.4199,50.3395,50.411,26139.0
2021-10-14 13:50:00,56.42,56.43,56.39,56.42,30872.0,50.4021,50.411,50.3753,50.4021,30872.0
2021-10-14 13:55:00,56.42,56.44,56.41,56.42,30703.0,50.4021,50.4199,50.3931,50.4021,30703.0
2021-10-14 14:00:00,56.43,56.46,56.42,56.42,66075.0,50.411,50.4378,50.4021,50.4021,66075.0
2021-10-14 14:05:00,56.42,56.48,56.41,56.48,49089.0,50.4021,50.4557,50.3931,50.4557,49089.0
2021-10-14 14:10:00,56.48,56.55,56.45,56.53,78295.0,50.4557,50.5182,50.4289,50.5003,78295.0
2021-10-14 14:15:00,56.52,56.55,56.51,56.54,43708.0,50.4914,50.5182,50.4825,50.5093,43708.0
2021-10-14 14:20:00,56.54,56.58,56.53,56.55,47562.0,50.5093,50.545,50.5003,50.5182,47562.0
2021-10-14 14:25:00,56.55,56.56,56.5,56.55,27431.0,50.5182,50.5271,50.4735,50.5182,27431.0
2021-10-14 14:30:00,56.55,56.6,56.53,56.54,43409.0,50.5182,50.5629,50.5003,50.5093,43409.0
2021-10-14 14:35:00,56.54,56.59,56.52,56.59,40399.0,50.5093,50.5539,50.4914,50.5539,40399.0
2021-10-14 14:40:00,56.59,56.63,56.56,56.62,43592.0,50.5539,50.5897,50.5271,50.5807,43592.0
2021-10-14 14:45:00,56.62,56.62,56.51,56.55,48687.0,50.5807,50.5807,50.4825,50.5182,48687.0
2021-10-14 14:50:00,56.56,56.6,56.55,56.59,36557.0,50.5271,50.5629,50.5182,50.5539,36557.0
2021-10-14 14:55:00,56.59,56.63,56.57,56.58,50475.0,50.5539,50.5897,50.5361,50.545,50475.0
2021-10-14 15:00:00,56.58,56.59,56.5,56.52,43789.0,50.545,50.5539,50.4735,50.4914,43789.0
2021-10-14 15:05:00,56.52,56.55,56.48,56.48,45389.0,50.4914,50.5182,50.4557,50.4557,45389.0
2021-10-14 15:10:00,56.48,56.48,56.4,56.44,53081.0,50.4557,50.4557,50.3842,50.4199,53081.0
2021-10-14 15:15:00,56.44,56.44,56.37,56.41,45870.0,50.4199,50.4199,50.3574,50.3931,45870.0
2021-10-14 15:20:00,56.4,56.41,56.33,56.34,59500.0,50.3842,50.3931,50.3217,50.3306,59500.0
2021-10-14 15:25:00,56.35,56.4,56.34,56.38,60528.0,50.3395,50.3842,50.3306,50.3663,60528.0
2021-10-14 15:30:00,56.38,56.43,56.35,56.43,76453.0,50.3663,50.411,50.3395,50.411,76453.0
2021-10-14 15:35:00,56.43,56.48,56.39,56.47,79294.0,50.411,50.4557,50.3753,50.4467,79294.0
2021-10-14 15:40:00,56.48,56.5,56.46,56.5,89342.0,50.4557,50.4735,50.4378,50.4735,89342.0
2021-10-14 15:45:00,56.49,56.53,56.47,56.48,95989.0,50.4646,50.5003,50.4467,50.4557,95989.0
2021-10-14 15:50:00,56.49,56.58,56.48,56.57,123892.0,50.4646,50.545,50.4557,50.5361,123892.0
2021-10-14 15:55:00,56.56,56.6,56.5,56.58,348607.0,50.5271,50.5629,50.4735,50.545,348607.0
2021-10-15 09:30:00,57.04,57.32,56.99,57.02,197357.0,50.9559,51.2061,50.9113,50.9381,197357.0
2021-10-15 09:35:00,57.05,57.17,56.92,57.02,77755.0,50.9649,51.0721,50.8487,50.9381,77755.0
2021-10-15 09:40:00,57.01,57.15,56.95,57.03,74673.0,50.9291,51.0542,50.8755,50.947,74673.0
2021-10-15 09:45:00,57.04,57.07,56.93,56.94,55918.0,50.9559,50.9827,50.8577,50.8666,55918.0
2021-10-15 09:50:00,56.95,57.06,56.83,56.83,50009.0,50.8755,50.9738,50.7683,50.7683,50009.0
2021-10-15 09:55:00,56.82,56.89,56.73,56.86,60858.0,50.7594,50.8219,50.679,50.7951,60858.0
2021-10-15 10:00:00,56.9,56.9,56.81,56.84,48260.0,50.8309,50.8309,50.7505,50.7773,48260.0
2021-10-15 10:05:00,56.83,57.13,56.83,57.11,45855.0,50.7683,51.0363,50.7683,51.0185,45855.0
2021-10-15 10:10:00,57.11,57.27,57.11,57.26,34094.0,51.0185,51.1614,51.0185,51.1525,34094.0
2021-10-15 10:15:00,57.27,57.35,57.2,57.23,34747.0,51.1614,51.2329,51.0989,51.1257,34747.0
2021-10-15 10:20:00,57.22,57.24,57.13,57.16,55169.0,51.1167,51.1346,51.0363,51.0631,55169.0
2021-10-15 10:25:00,57.15,57.21,57.03,57.04,75871.0,51.0542,51.1078,50.947,50.9559,75871.0
2021-10-15 10:30:00,57.05,57.24,57.01,57.24,39414.0,50.9649,51.1346,50.9291,51.1346,39414.0
2021-10-15 10:35:00,57.24,57.24,57.15,57.22,37320.0,51.1346,51.1346,51.0542,51.1167,37320.0
2021-10-15 10:40:00,57.25,57.27,57.19,57.21,36880.0,51.1435,51.1614,51.0899,51.1078,36880.0
2021-10-15 10:45:00,57.22,57.33,57.22,57.33,25864.0,51.1167,51.215,51.1167,51.215,25864.0
2021-10-15 10:50:00,57.33,57.34,57.2,57.2,27383.0,51.215,51.2239,51.0989,51.0989,27383.0
2021-10-15 10:55:00,57.2,57.28,57.19,57.21,23375.0,51.0989,51.1703,51.0899,51.1078,23375.0
2021-10-15 11:00:00,57.22,57.25,57.18,57.21,23578.0,51.1167,51.1435,51.081,51.1078,23578.0
2021-10-15 11:05:00,57.22,57.22,57.13,57.17,27412.0,51.1167,51.1167,51.0363,51.0721,27412.0
2021-10-15 11:10:00,57.17,57.21,57.12,57.19,19764.0,51.0721,51.1078,51.0274,51.0899,19764.0
2021-10-15 11:15:00,57.18,57.27,57.16,57.23,32526.0,51.081,51.1614,51.0631,51.1257,32526.0
2021-10-15 11:20:00,57.23,57.25,57.2,57.23,37993.0,51.1257,51.1435,51.0989,51.1257,37993.0
2021-10-15 11:25:00,57.23,57.24,57.16,57.2,36894.0,51.1257,51.1346,51.0631,51.0989,36894.0
2021-10-15 11:30:00,57.19,57.25,57.19,57.19,41952.0,51.0899,51.1435,51.0899,51.0899,41952.0
2021-10-15 11:35:00,57.2,57.26,57.2,57.24,27173.0,51.0989,51.1525,51.0989,51.1346,27173.0
2021-10-15 11:40:00,57.23,57.28,57.23,57.26,19108.0,51.1257,51.1703,51.1257,51.1525,19108.0
2021-10-15 11:45:00,57.26,57.29,57.23,57.27,28303.0,51.1525,51.1793,51.1257,51.1614,28303.0
2021-10-15 11:50:00,57.27,57.31,57.17,57.19,54228.0,51.1614,51.1971,51.0721,51.0899,54228.0
2021-10-15 11:55:00,57.19,57.2,57.14,57.14,55260.0,51.0899,51.0989,51.0453,51.0453,55260.0
2021-10-15 12:00:00,57.14,57.15,57.08,57.11,28824.0,51.0453,51.0542,50.9917,51.0185,28824.0
2021-10-15 12:05:00,57.11,57.14,57.1,57.12,29409.0,51.0185,51.0453,51.0095,51.0274,29409.0
2021-10-15 12:10:00,57.11,57.13,57.07,57.13,20428.0,51.0185,51.0363,50.9827,51.0363,20428.0
2021-10-15 12:15:00,57.13,57.14,57.1,57.1,27071.0,51.0363,51.0453,51.0095,51.0095,27071.0
2021-10-15 12:20:00,57.1,57.11,57.06,57.09,24734.0,51.0095,51.0185,50.9738,51.0006,24734.0
2021-10-15 12:25:00,57.09,57.1,57.03,57.04,25804.0,51.0006,51.0095,50.947,50.9559,25804.0
2021-10-15 12:30:00,57.04,57.05,56.97,57.0,52527.0,50.9559,50.9649,50.8934,50.9202,52527.0
2021-10-15 12:35:00,56.99,57.03,56.97,57.03,30275.0,50.9113,50.947,50.8934,50.947,30275.0
2021-10-15 12:40:00,57.03,57.11,57.02,57.1,31913.0,50.947,51.0185,50.9381,51.0095,31913.0
2021-10-15 12:45:00,57.1,57.11,57.07,57.08,27020.0,51.0095,51.0185,50.9827,50.9917,27020.0
2021-10-15 12:50:00,57.09,57.13,57.07,57.12,43097.0,51.0006,51.0363,50.9827,51.0274,43097.0
2021-10-15 12:55:00,57.13,57.19,57.12,57.18,18663.0,51.0363,51.0899,51.0274,51.081,18663.0
2021-10-15 13:00:00,57.18,57.24,57.18,57.23,22051.0,51.081,51.1346,51.081,51.1257,22051.0
2021-10-15 13:05:00,57.22,57.22,57.15,57.17,23172.0,51.1167,51.1167,51.0542,51.0721,23172.0
2021-10-15 13:10:00,57.18,57.18,57.16,57.18,10420.0,51.081,51.081,51.0631,51.081,10420.0
2021-10-15 13:15:00,57.18,57.2,57.17,57.19,13548.0,51.081,51.0989,51.0721,51.0899,13548.0
2021-10-15 13:20:00,57.19,57.21,57.17,57.18,187727.0,51.0899,51.1078,51.0721,51.081,187727.0
2021-10-15 13:25:00,57.18,57.21,57.15,57.19,21681.0,51.081,51.1078,51.0542,51.0899,21681.0
2021-10-15 13:30:00,57.19,57.25,57.18,57.25,27399.0,51.0899,51.1435,51.081,51.1435,27399.0
2021-10-15 13:35:00,57.24,57.27,57.23,57.23,30396.0,51.1346,51.1614,51.1257,51.1257,30396.0
2021-10-15 13:40:00,57.23,57.23,57.19,57.22,22318.0,51.1257,51.1257,51.0899,51.1167,22318.0
2021-10-15 13:45:00,57.23,57.32,57.22,57.32,23210.0,51.1257,51.2061,51.1167,51.2061,23210.0
2021-10-15 13:50:00,57.32,57.34,57.3,57.34,36405.0,51.2061,51.2239,51.1882,51.2239,36405.0
2021-10-15 13:55:00,57.33,57.36,57.31,57.36,20899.0,51.215,51.2418,51.1971,51.2418,20899.0
2021-10-15 14:00:00,57.36,57.47,57.36,57.47,30927.0,51.2418,51.3401,51.2418,51.3401,30927.0
2021-10-15 14:05:00,57.46,57.49,57.45,57.47,36196.0,51.3311,51.3579,51.3222,51.3401,36196.0
2021-10-15 14:10:00,57.47,57.53,57.45,57.53,33323.0,51.3401,51.3937,51.3222,51.3937,33323.0
2021-10-15 14:15:00,57.53,57.63,57.53,57.61,41038.0,51.3937,51.483,51.3937,51.4651,41038.0
2021-10-15 14:20:00,57.61,57.7,57.6,57.69,27785.0,51.4651,51.5455,51.4562,51.5366,27785.0
2021-10-15 14:25:00,57.67,57.68,57.63,57.68,19798.0,51.5187,51.5277,51.483,51.5277,19798.0
2021-10-15 14:30:00,57.67,57.68,57.64,57.66,27288.0,51.5187,51.5277,51.4919,51.5098,27288.0
2021-10-15 14:35:00,57.66,57.66,57.6,57.61,25775.0,51.5098,51.5098,51.4562,51.4651,25775.0
2021-10-15 14:40:00,57.62,57.63,57.58,57.63,18721.0,51.4741,51.483,51.4383,51.483,18721.0
2021-10-15 14:45:00,57.63,57.64,57.56,57.57,32104.0,51.483,51.4919,51.4205,51.4294,32104.0
2021-10-15 14:50:00,57.58,57.58,57.48,57.49,42241.0,51.4383,51.4383,51.349,51.3579,42241.0
2021-10-15 14:55:00,57.48,57.58,57.48,57.57,31476.0,51.349,51.4383,51.349,51.4294,31476.0
2021-10-15 15:00:00,57.56,57.58,57.43,57.44,67288.0,51.4205,51.4383,51.3043,51.3133,67288.0
2021-10-15 15:05:00,57.44,57.48,57.4,57.41,55887.0,51.3133,51.349,51.2775,51.2865,55887.0
2021-10-15 15:10:00,57.41,57.45,57.38,57.45,51988.0,51.2865,51.3222,51.2597,51.3222,51988.0
2021-10-15 15:15:00,57.45,57.5,57.44,57.45,58117.0,51.3222,51.3669,51.3133,51.3222,58117.0
2021-10-15 15:20:00,57.45,57.46,57.4,57.45,42926.0,51.3222,51.3311,51.2775,51.3222,42926.0
2021-10-15 15:25:00,57.45,57.52,57.44,57.47,48847.0,51.3222,51.3847,51.3133,51.3401,48847.0
2021-10-15 15:30:00,57.46,57.47,57.41,57.43,64564.0,51.3311,51.3401,51.2865,51.3043,64564.0
2021-10-15 15:35:00,57.44,57.47,57.42,57.44,83636.0,51.3133,51.3401,51.2954,51.3133,83636.0
2021-10-15 15:40:00,57.43,57.45,57.37,57.39,61804.0,51.3043,51.3222,51.2507,51.2686,61804.0
2021-10-15 15:45:00,57.39,57.39,57.26,57.27,76915.0,51.2686,51.2686,51.1525,51.1614,76915.0
2021-10-15 15:50:00,57.26,57.29,57.18,57.19,166988.0,51.1525,51.1793,51.081,51.0899,166988.0
2021-10-15 15:55:00,57.19,57.22,57.14,57.16,373425.0,51.0899,51.1167,51.0453,51.0631,373425.0
2021-10-18 09:30:00,57.07,57.36,57.0,57.35,62713.0,50.9827,51.2418,50.9202,51.2329,62713.0
2021-10-18 09:35:00,57.35,57.5,57.13,57.25,37450.0,51.2329,51.3669,51.0363,51.1435,37450.0
2021-10-18 09:40:00,57.25,57.52,57.09,57.5,63510.0,51.1435,51.3847,51.0006,51.3669,63510.0
2021-10-18 09:45:00,57.52,57.99,57.51,57.98,77366.0,51.3847,51.8046,51.3758,51.7957,77366.0
2021-10-18 09:50:00,57.98,57.98,57.7,57.75,79232.0,51.7957,51.7957,51.5455,51.5902,79232.0
2021-10-18 09:55:00,57.76,57.85,57.68,57.78,47494.0,51.5991,51.6795,51.5277,51.617,47494.0
2021-10-18 10:00:00,57.81,57.94,57.76,57.8,55790.0,51.6438,51.7599,51.5991,51.6349,55790.0
2021-10-18 10:05:00,57.8,57.84,57.66,57.76,29719.0,51.6349,51.6706,51.5098,51.5991,29719.0
2021-10-18 10:10:00,57.77,57.87,57.69,57.71,60452.0,51.6081,51.6974,51.5366,51.5545,60452.0
2021-10-18 10:15:00,57.71,57.75,57.58,57.62,49683.0,51.5545,51.5902,51.4383,51.4741,49683.0
2021-10-18 10:20:00,57.61,57.7,57.43,57.62,202770.0,51.4651,51.5455,51.3043,51.4741,202770.0
2021-10-18 10:25:00,57.62,57.76,57.47,57.71,56469.0,51.4741,51.5991,51.3401,51.5545,56469.0
2021-10-18 10:30:00,57.71,57.82,57.6,57.79,41187.0,51.5545,51.6527,51.4562,51.6259,41187.0
2021-10-18 10:35:00,57.8,57.83,57.69,57.7,46581.0,51.6349,51.6617,51.5366,51.5455,46581.0
2021-10-18 10:40:00,57.68,57.77,57.63,57.77,51762.0,51.5277,51.6081,51.483,51.6081,51762.0
2021-10-18 10:45:00,57.78,57.84,57.68,57.73,24385.0,51.617,51.6706,51.5277,51.5723,24385.0
2021-10-18 10:50:00,57.73,57.73,57.59,57.6,21202.0,51.5723,51.5723,51.4473,51.4562,21202.0
2021-10-18 10:55:00,57.6,57.61,57.55,57.57,23377.0,51.4562,51.4651,51.4115,51.4294,23377.0
2021-10-18 11:00:00,57.57,57.59,57.48,57.59,26483.0,51.4294,51.4473,51.349,51.4473,26483.0
2021-10-18 11:05:00,57.59,57.61,57.55,57.6,16958.0,51.4473,51.4651,51.4115,51.4562,16958.0
2021-10-18 11:10:00,57.6,57.65,57.57,57.63,38609.0,51.4562,51.5009,51.4294,51.483,38609.0
2021-10-18 11:15:00,57.63,57.73,57.62,57.71,25633.0,51.483,51.5723,51.4741,51.5545,25633.0
2021-10-18 11:20:00,57.71,57.8,57.69,57.77,36668.0,51.5545,51.6349,51.5366,51.6081,36668.0
2021-10-18 11:25:00,57.76,57.77,57.59,57.59,51385.0,51.5991,51.6081,51.4473,51.4473,51385.0
2021-10-18 11:30:00,57.58,57.62,57.5,57.51,27306.0,51.4383,51.4741,51.3669,51.3758,27306.0
2021-10-18 11:35:00,57.51,57.57,57.48,57.52,30112.0,51.3758,51.4294,51.349,51.3847,30112.0
2021-10-18 11:40:00,57.52,57.52,57.43,57.48,14084.0,51.3847,51.3847,51.3043,51.349,14084.0
2021-10-18 11:45:00,57.48,57.52,57.46,57.52,14631.0,51.349,51.3847,51.3311,51.3847,14631.0
2021-10-18 11:50:00,57.52,57.53,57.44,57.52,17139.0,51.3847,51.3937,51.3133,51.3847,17139.0
2021-10-18 11:55:00,57.51,57.54,57.48,57.52,11088.0,51.3758,51.4026,51.349,51.3847,11088.0
2021-10-18 12:00:00,57.53,57.53,57.5,57.51,17486.0,51.3937,51.3937,51.3669,51.3758,17486.0
2021-10-18 12:05:00,57.51,57.55,57.48,57.53,22463.0,51.3758,51.4115,51.349,51.3937,22463.0
2021-10-18 12:10:00,57.53,57.56,57.52,57.54,22227.0,51.3937,51.4205,51.3847,51.4026,22227.0
2021-10-18 12:15:00,57.54,57.56,57.47,57.48,16552.0,51.4026,51.4205,51.3401,51.349,16552.0
2021-10-18 12:20:00,57.48,57.51,57.46,57.48,21836.0,51.349,51.3758,51.3311,51.349,21836.0
2021-10-18 12:25:00,57.48,57.51,57.46,57.47,19772.0,51.349,51.3758,51.3311,51.3401,19772.0
2021-10-18 12:30:00,57.47,57.47,57.42,57.45,17740.0,51.3401,51.3401,51.2954,51.3222,17740.0
2021-10-18 12:35:00,57.44,57.44,57.36,57.37,23600.0,51.3133,51.3133,51.2418,51.2507,23600.0
2021-10-18 12:40:00,57.37,57.41,57.36,57.37,15464.0,51.2507,51.2865,51.2418,51.2507,15464.0
2021-10-18 12:45:00,57.38,57.38,57.33,57.36,14912.0,51.2597,51.2597,51.215,51.2418,14912.0
2021-10-18 12:50:00,57.35,57.36,57.3,57.3,20091.0,51.2329,51.2418,51.1882,51.1882,20091.0
2021-10-18 12:55:00,57.31,57.34,57.26,57.27,85638.0,51.1971,51.2239,51.1525,51.1614,85638.0
2021-10-18 13:00:00,57.27,57.3,57.24,57.28,24747.0,51.1614,51.1882,51.1346,51.1703,24747.0
2021-10-18 13:05:00,57.28,57.29,57.24,57.27,20495.0,51.1703,51.1793,51.1346,51.1614,20495.0
2021-10-18 13:10:00,57.27,57.28,57.25,57.28,10882.0,51.1614,51.1703,51.1435,51.1703,10882.0
2021-10-18 13:15:00,57.29,57.29,57.25,57.29,39485.0,51.1793,51.1793,51.1435,51.1793,39485.0
2021-10-18 13:20:00,57.3,57.35,57.29,57.29,10663.0,51.1882,51.2329,51.1793,51.1793,10663.0
2021-10-18 13:25:00,57.29,57.34,57.28,57.31,15135.0,51.1793,51.2239,51.1703,51.1971,15135.0
2021-10-18 13:30:00,57.31,57.31,57.25,57.26,13116.0,51.1971,51.1971,51.1435,51.1525,13116.0
2021-10-18 13:35:00,57.25,57.29,57.25,57.29,14855.0,51.1435,51.1793,51.1435,51.1793,14855.0
2021-10-18 13:40:00,57.29,57.3,57.24,57.26,16805.0,51.1793,51.1882,51.1346,51.1525,16805.0
2021-10-18 13:45:00,57.26,57.29,57.24,57.26,15645.0,51.1525,51.1793,51.1346,51.1525,15645.0
2021-10-18 13:50:00,57.26,57.35,57.25,57.31,25988.0,51.1525,51.2329,51.1435,51.1971,25988.0
2021-10-18 13:55:00,57.3,57.32,57.29,57.3,16788.0,51.1882,51.2061,51.1793,51.1882,16788.0
2021-10-18 14:00:00,57.3,57.3,57.24,57.3,53882.0,51.1882,51.1882,51.1346,51.1882,53882.0
2021-10-18 14:05:00,57.3,57.33,57.28,57.33,13018.0,51.1882,51.215,51.1703,51.215,13018.0
2021-10-18 14:10:00,57.33,57.38,57.32,57.38,15406.0,51.215,51.2597,51.2061,51.2597,15406.0
2021-10-18 14:15:00,57.38,57.41,57.36,57.39,21321.0,51.2597,51.2865,51.2418,51.2686,21321.0
2021-10-18 14:20:00,57.39,57.4,57.36,57.38,13377.0,51.2686,51.2775,51.2418,51.2597,13377.0
2021-10-18 14:25:00,57.38,57.44,57.35,57.44,23910.0,51.2597,51.3133,51.2329,51.3133,23910.0
2021-10-18 14:30:00,57.45,57.45,57.34,57.36,18509.0,51.3222,51.3222,51.2239,51.2418,18509.0
2021-10-18 14:35:00,57.35,57.35,57.29,57.33,17961.0,51.2329,51.2329,51.1793,51.215,17961.0
2021-10-18 14:40:00,57.33,57.36,57.29,57.29,16212.0,51.215,51.2418,51.1793,51.1793,16212.0
2021-10-18 14:45:00,57.29,57.3,57.26,57.28,9289.0,51.1793,51.1882,51.1525,51.1703,9289.0
2021-10-18 14:50:00,57.28,57.31,57.27,57.29,12999.0,51.1703,51.1971,51.1614,51.1793,12999.0
2021-10-18 14:55:00,57.29,57.34,57.28,57.3,17926.0,51.1793,51.2239,51.1703,51.1882,17926.0
2021-10-18 15:00:00,57.3,57.34,57.27,57.33,39728.0,51.1882,51.2239,51.1614,51.215,39728.0
2021-10-18 15:05:00,57.34,57.34,57.25,57.29,25259.0,51.2239,51.2239,51.1435,51.1793,25259.0
2021-10-18 15:10:00,57.29,57.34,57.25,57.26,29779.0,51.1793,51.2239,51.1435,51.1525,29779.0
2021-10-18 15:15:00,57.26,57.33,57.26,57.33,19694.0,51.1525,51.215,51.1525,51.215,19694.0
2021-10-18 15:20:00,57.33,57.35,57.3,57.35,22545.0,51.215,51.2329,51.1882,51.2329,22545.0
2021-10-18 15:25:00,57.35,57.35,57.29,57.3,28875.0,51.2329,51.2329,51.1793,51.1882,28875.0
2021-10-18 15:30:00,57.3,57.36,57.3,57.33,35634.0,51.1882,51.2418,51.1882,51.215,35634.0
2021-10-18 15:35:00,57.33,57.42,57.32,57.42,45274.0,51.215,51.2954,51.2061,51.2954,45274.0
2021-10-18 15:40:00,57.42,57.45,57.39,57.43,43663.0,51.2954,51.3222,51.2686,51.3043,43663.0
2021-10-18 15:45:00,57.43,57.49,57.4,57.43,66345.0,51.3043,51.3579,51.2775,51.3043,66345.0
2021-10-18 15:50:00,57.43,57.52,57.42,57.5,160084.0,51.3043,51.3847,51.2954,51.3669,160084.0
2021-10-18 15:55:00,57.49,57.5,57.34,57.39,458666.0,51.3579,51.3669,51.2239,51.2686,458666.0
2021-10-19 09:30:00,55.99,56.75,55.5,56.5,276034.0,50.0179,50.6969,49.5802,50.4735,276034.0
2021-10-19 09:35:00,56.47,56.71,56.13,56.64,159667.0,50.4467,50.6611,50.143,50.5986,159667.0
2021-10-19 09:40:00,56.64,56.64,56.03,56.11,105151.0,50.5986,50.5986,50.0537,50.1251,105151.0
2021-10-19 09:45:00,56.04,56.08,55.73,55.8,113579.0,50.0626,50.0983,49.7857,49.8482,113579.0
2021-10-19 09:50:00,55.83,55.98,55.51,55.69,74925.0,49.875,50.009,49.5891,49.7499,74925.0
2021-10-19 09:55:00,55.72,56.15,55.68,55.85,105029.0,49.7767,50.1609,49.741,49.8929,105029.0
2021-10-19 10:00:00,55.88,56.19,55.84,56.08,125797.0,49.9197,50.1966,49.8839,50.0983,125797.0
2021-10-19 10:05:00,56.06,56.36,55.95,56.26,70186.0,50.0805,50.3485,49.9822,50.2591,70186.0
2021-10-19 10:10:00,56.26,56.67,56.26,56.64,64934.0,50.2591,50.6254,50.2591,50.5986,64934.0
2021-10-19 10:15:00,56.63,56.84,56.63,56.8,81100.0,50.5897,50.7773,50.5897,50.7415,81100.0
2021-10-19 10:20:00,56.77,56.77,56.42,56.43,64924.0,50.7147,50.7147,50.4021,50.411,64924.0
2021-10-19 10:25:00,56.46,56.6,56.36,56.54,52501.0,50.4378,50.5629,50.3485,50.5093,52501.0
2021-10-19 10:30:00,56.52,56.68,56.52,56.68,59772.0,50.4914,50.6343,50.4914,50.6343,59772.0
2021-10-19 10:35:00,56.67,56.86,56.67,56.81,57841.0,50.6254,50.7951,50.6254,50.7505,57841.0
2021-10-19 10:40:00,56.81,56.85,56.7,56.75,32745.0,50.7505,50.7862,50.6522,50.6969,32745.0
2021-10-19 10:45:00,56.73,56.83,56.7,56.8,48334.0,50.679,50.7683,50.6522,50.7415,48334.0
2021-10-19 10:50:00,56.81,56.95,56.78,56.92,43168.0,50.7505,50.8755,50.7237,50.8487,43168.0
2021-10-19 10:55:00,56.92,56.98,56.86,56.87,58238.0,50.8487,50.9023,50.7951,50.8041,58238.0
2021-10-19 11:00:00,56.87,56.9,56.75,56.9,43981.0,50.8041,50.8309,50.6969,50.8309,43981.0
2021-10-19 11:05:00,56.9,56.98,56.84,56.88,30737.0,50.8309,50.9023,50.7773,50.813,30737.0
2021-10-19 11:10:00,56.86,56.87,56.79,56.8,25157.0,50.7951,50.8041,50.7326,50.7415,25157.0
2021-10-19 11:15:00,56.8,56.95,56.8,56.88,25228.0,50.7415,50.8755,50.7415,50.813,25228.0
2021-10-19 11:20:00,56.88,56.91,56.81,56.83,21912.0,50.813,50.8398,50.7505,50.7683,21912.0
2021-10-19 11:25:00,56.82,56.82,56.74,56.8,18941.0,50.7594,50.7594,50.6879,50.7415,18941.0
2021-10-19 11:30:00,56.79,56.85,56.75,56.82,23188.0,50.7326,50.7862,50.6969,50.7594,23188.0
2021-10-19 11:35:00,56.82,56.86,56.79,56.83,36823.0,50.7594,50.7951,50.7326,50.7683,36823.0
2021-10-19 11:40:00,56.83,56.96,56.83,56.95,51388.0,50.7683,50.8845,50.7683,50.8755,51388.0
2021-10-19 11:45:00,56.95,56.98,56.87,56.89,49162.0,50.8755,50.9023,50.8041,50.8219,49162.0
2021-10-19 11:50:00,56.9,56.94,56.87,56.9,38509.0,50.8309,50.8666,50.8041,50.8309,38509.0
2021-10-19 11:55:00,56.9,56.91,56.77,56.8,46343.0,50.8309,50.8398,50.7147,50.7415,46343.0
2021-10-19 12:00:00,56.82,56.83,56.74,56.8,35589.0,50.7594,50.7683,50.6879,50.7415,35589.0
2021-10-19 12:05:00,56.8,56.84,56.79,56.8,21738.0,50.7415,50.7773,50.7326,50.7415,21738.0
2021-10-19 12:10:00,56.8,57.08,56.8,57.07,32306.0,50.7415,50.9917,50.7415,50.9827,32306.0
2021-10-19 12:15:00,57.08,57.13,57.03,57.11,21554.0,50.9917,51.0363,50.947,51.0185,21554.0
2021-10-19 12:20:00,57.1,57.21,57.06,57.18,35747.0,51.0095,51.1078,50.9738,51.081,35747.0
2021-10-19 12:25:00,57.19,57.23,57.04,57.05,75345.0,51.0899,51.1257,50.9559,50.9649,75345.0
2021-10-19 12:30:00,57.06,57.22,57.06,57.22,34216.0,50.9738,51.1167,50.9738,51.1167,34216.0
2021-10-19 12:35:00,57.23,57.34,57.21,57.34,38819.0,51.1257,51.2239,51.1078,51.2239,38819.0
2021-10-19 12:40:00,57.35,57.39,57.3,57.37,48485.0,51.2329,51.2686,51.1882,51.2507,48485.0
2021-10-19 12:45:00,57.37,57.37,57.31,57.31,24795.0,51.2507,51.2507,51.1971,51.1971,24795.0
2021-10-19 12:50:00,57.32,57.37,57.3,57.34,34460.0,51.2061,51.2507,51.1882,51.2239,34460.0
2021-10-19 12:55:00,57.33,57.35,57.31,57.34,49632.0,51.215,51.2329,51.1971,51.2239,49632.0
2021-10-19 13:00:00,57.33,57.37,57.26,57.27,25009.0,51.215,51.2507,51.1525,51.1614,25009.0
2021-10-19 13:05:00,57.28,57.4,57.26,57.39,44521.0,51.1703,51.2775,51.1525,51.2686,44521.0
2021-10-19 13:10:00,57.39,57.46,57.37,57.38,118947.0,51.2686,51.3311,51.2507,51.2597,118947.0
2021-10-19 13:15:00,57.39,57.4,57.26,57.3,63439.0,51.2686,51.2775,51.1525,51.1882,63439.0
2021-10-19 13:20:00,57.29,57.32,57.23,57.32,33958.0,51.1793,51.2061,51.1257,51.2061,33958.0
2021-10-19 13:25:00,57.32,57.35,57.27,57.32,31625.0,51.2061,51.2329,51.1614,51.2061,31625.0
2021-10-19 13:30:00,57.33,57.37,57.31,57.37,44702.0,51.215,51.2507,51.1971,51.2507,44702.0
2021-10-19 13:35:00,57.35,57.53,57.35,57.52,17156.0,51.2329,51.3937,51.2329,51.3847,17156.0
2021-10-19 13:40:00,57.51,57.53,57.46,57.49,33061.0,51.3758,51.3937,51.3311,51.3579,33061.0
2021-10-19 13:45:00,57.49,57.55,57.48,57.54,18100.0,51.3579,51.4115,51.349,51.4026,18100.0
2021-10-19 13:50:00,57.53,57.6,57.49,57.6,21597.0,51.3937,51.4562,51.3579,51.4562,21597.0
2021-10-19 13:55:00,57.6,57.63,57.54,57.56,36023.0,51.4562,51.483,51.4026,51.4205,36023.0
2021-10-19 14:00:00,57.57,57.59,57.49,57.49,30162.0,51.4294,51.4473,51.3579,51.3579,30162.0
2021-10-19 14:05:00,57.48,57.55,57.48,57.53,19591.0,51.349,51.4115,51.349,51.3937,19591.0
2021-10-19 14:10:00,57.54,57.55,57.47,57.49,31825.0,51.4026,51.4115,51.3401,51.3579,31825.0
2021-10-19 14:15:00,57.51,57.55,57.5,57.54,19737.0,51.3758,51.4115,51.3669,51.4026,19737.0
2021-10-19 14:20:00,57.53,57.55,57.49,57.5,25853.0,51.3937,51.4115,51.3579,51.3669,25853.0
2021-10-19 14:25:00,57.49,57.55,57.47,57.55,35021.0,51.3579,51.4115,51.3401,51.4115,35021.0
2021-10-19 14:30:00,57.54,57.56,57.4,57.43,34485.0,51.4026,51.4205,51.2775,51.3043,34485.0
2021-10-19 14:35:00,57.44,57.47,57.42,57.42,25769.0,51.3133,51.3401,51.2954,51.2954,25769.0
2021-10-19 14:40:00,57.42,57.47,57.41,57.42,29252.0,51.2954,51.3401,51.2865,51.2954,29252.0
2021-10-19 14:45:00,57.41,57.51,57.4,57.51,28120.0,51.2865,51.3758,51.2775,51.3758,28120.0
2021-10-19 14:50:00,57.51,57.54,57.48,57.53,29942.0,51.3758,51.4026,51.349,51.3937,29942.0
2021-10-19 14:55:00,57.54,57.54,57.44,57.46,26535.0,51.4026,51.4026,51.3133,51.3311,26535.0
2021-10-19 15:00:00,57.46,57.59,57.46,57.59,21208.0,51.3311,51.4473,51.3311,51.4473,21208.0
2021-10-19 15:05:00,57.59,57.64,57.57,57.59,28532.0,51.4473,51.4919,51.4294,51.4473,28532.0
2021-10-19 15:10:00,57.58,57.6,57.51,57.51,32430.0,51.4383,51.4562,51.3758,51.3758,32430.0
2021-10-19 15:15:00,57.52,57.62,57.52,57.6,32970.0,51.3847,51.4741,51.3847,51.4562,32970.0
2021-10-19 15:20:00,57.61,57.61,57.51,57.54,31541.0,51.4651,51.4651,51.3758,51.4026,31541.0
2021-10-19 15:25:00,57.54,57.6,57.5,57.57,85626.0,51.4026,51.4562,51.3669,51.4294,85626.0
2021-10-19 15:30:00,57.57,57.57,57.39,57.44,76011.0,51.4294,51.4294,51.2686,51.3133,76011.0
2021-10-19 15:35:00,57.45,57.54,57.43,57.52,60809.0,51.3222,51.4026,51.3043,51.3847,60809.0
2021-10-19 15:40:00,57.52,57.53,57.45,57.48,57595.0,51.3847,51.3937,51.3222,51.349,57595.0
2021-10-19 15:45:00,57.48,57.53,57.46,57.48,80182.0,51.349,51.3937,51.3311,51.349,80182.0
2021-10-19 15:50:00,57.49,57.59,57.48,57.57,151658.0,51.3579,51.4473,51.349,51.4294,151658.0
2021-10-19 15:55:00,57.57,57.7,57.54,57.66,344245.0,51.4294,51.5455,51.4026,51.5098,344245.0
2021-10-20 09:30:00,57.65,58.31,57.47,58.3,104049.0,51.5009,52.0905,51.3401,52.0815,104049.0
2021-10-20 09:35:00,58.31,58.34,58.03,58.06,82826.0,52.0905,52.1173,51.8403,51.8671,82826.0
2021-10-20 09:40:00,58.04,58.24,57.95,58.1,76518.0,51.8493,52.0279,51.7689,51.9029,76518.0
2021-10-20 09:45:00,58.12,58.43,58.12,58.42,66440.0,51.9207,52.1977,51.9207,52.1887,66440.0
2021-10-20 09:50:00,58.42,58.57,58.38,58.53,60382.0,52.1887,52.3227,52.153,52.287,60382.0
2021-10-20 09:55:00,58.55,58.62,58.52,58.62,48352.0,52.3049,52.3674,52.2781,52.3674,48352.0
2021-10-20 10:00:00,58.61,58.67,58.51,58.58,65803.0,52.3585,52.4121,52.2691,52.3317,65803.0
2021-10-20 10:05:00,58.57,58.57,58.44,58.51,60503.0,52.3227,52.3227,52.2066,52.2691,60503.0
2021-10-20 10:10:00,58.53,58.61,58.49,58.57,68244.0,52.287,52.3585,52.2513,52.3227,68244.0
2021-10-20 10:15:00,58.55,58.67,58.55,58.55,58765.0,52.3049,52.4121,52.3049,52.3049,58765.0
2021-10-20 10:20:00,58.55,58.69,58.54,58.64,60924.0,52.3049,52.4299,52.2959,52.3853,60924.0
2021-10-20 10:25:00,58.64,58.74,58.64,58.67,52193.0,52.3853,52.4746,52.3853,52.4121,52193.0
2021-10-20 10:30:00,58.67,58.84,58.67,58.84,56774.0,52.4121,52.5639,52.4121,52.5639,56774.0
2021-10-20 10:35:00,58.84,58.89,58.8,58.83,57027.0,52.5639,52.6086,52.5282,52.555,57027.0
2021-10-20 10:40:00,58.82,58.87,58.76,58.84,46598.0,52.5461,52.5907,52.4925,52.5639,46598.0
2021-10-20 10:45:00,58.83,58.87,58.69,58.69,52951.0,52.555,52.5907,52.4299,52.4299,52951.0
2021-10-20 10:50:00,58.69,58.7,58.54,58.54,75304.0,52.4299,52.4389,52.2959,52.2959,75304.0
2021-10-20 10:55:00,58.53,58.71,58.43,58.57,54144.0,52.287,52.4478,52.1977,52.3227,54144.0
2021-10-20 11:00:00,58.58,58.6,58.48,58.51,50188.0,52.3317,52.3495,52.2423,52.2691,50188.0
2021-10-20 11:05:00,58.51,58.58,58.5,58.53,17341.0,52.2691,52.3317,52.2602,52.287,17341.0
2021-10-20 11:10:00,58.53,58.63,58.51,58.63,15343.0,52.287,52.3763,52.2691,52.3763,15343.0
2021-10-20 11:15:00,58.63,58.64,58.49,58.54,33273.0,52.3763,52.3853,52.2513,52.2959,33273.0
2021-10-20 11:20:00,58.55,58.58,58.5,58.55,43433.0,52.3049,52.3317,52.2602,52.3049,43433.0
2021-10-20 11:25:00,58.55,58.59,58.5,58.52,17337.0,52.3049,52.3406,52.2602,52.2781,17337.0
2021-10-20 11:30:00,58.53,58.62,58.51,58.62,29149.0,52.287,52.3674,52.2691,52.3674,29149.0
2021-10-20 11:35:00,58.64,58.71,58.6,58.63,55212.0,52.3853,52.4478,52.3495,52.3763,55212.0
2021-10-20 11:40:00,58.63,58.65,58.54,58.55,38558.0,52.3763,52.3942,52.2959,52.3049,38558.0
2021-10-20 11:45:00,58.54,58.68,58.54,58.68,36618.0,52.2959,52.421,52.2959,52.421,36618.0
2021-10-20 11:50:00,58.7,58.78,58.7,58.71,31380.0,52.4389,52.5103,52.4389,52.4478,31380.0
2021-10-20 11:55:00,58.72,58.72,58.66,58.67,19883.0,52.4567,52.4567,52.4031,52.4121,19883.0
2021-10-20 12:00:00,58.66,58.7,58.63,58.7,22069.0,52.4031,52.4389,52.3763,52.4389,22069.0
2021-10-20 12:05:00,58.7,58.72,58.64,58.71,38553.0,52.4389,52.4567,52.3853,52.4478,38553.0
2021-10-20 12:10:00,58.71,58.77,58.71,58.77,26496.0,52.4478,52.5014,52.4478,52.5014,26496.0
2021-10-20 12:15:00,58.78,58.8,58.74,58.75,71123.0,52.5103,52.5282,52.4746,52.4835,71123.0
2021-10-20 12:20:00,58.75,58.81,58.73,58.81,108999.0,52.4835,52.5371,52.4657,52.5371,108999.0
2021-10-20 12:25:00,58.82,58.93,58.82,58.9,121127.0,52.5461,52.6443,52.5461,52.6175,121127.0
2021-10-20 12:30:00,58.91,58.91,58.83,58.86,51083.0,52.6265,52.6265,52.555,52.5818,51083.0
2021-10-20 12:35:00,58.87,58.88,58.77,58.82,80380.0,52.5907,52.5997,52.5014,52.5461,80380.0
2021-10-20 12:40:00,58.82,58.86,58.79,58.85,62516.0,52.5461,52.5818,52.5193,52.5729,62516.0
2021-10-20 12:45:00,58.86,58.86,58.82,58.83,59765.0,52.5818,52.5818,52.5461,52.555,59765.0
2021-10-20 12:50:00,58.82,58.83,58.79,58.82,35392.0,52.5461,52.555,52.5193,52.5461,35392.0
2021-10-20 12:55:00,58.83,58.87,58.82,58.86,30472.0,52.555,52.5907,52.5461,52.5818,30472.0
2021-10-20 13:00:00,58.86,58.87,58.83,58.87,60251.0,52.5818,52.5907,52.555,52.5907,60251.0
2021-10-20 13:05:00,58.87,59.01,58.86,59.01,85853.0,52.5907,52.7158,52.5818,52.7158,85853.0
2021-10-20 13:10:00,59.01,59.05,58.96,59.01,44915.0,52.7158,52.7515,52.6711,52.7158,44915.0
2021-10-20 13:15:00,59.01,59.03,58.93,58.97,48356.0,52.7158,52.7337,52.6443,52.6801,48356.0
2021-10-20 13:20:00,58.97,59.09,58.92,59.09,63690.0,52.6801,52.7873,52.6354,52.7873,63690.0
2021-10-20 13:25:00,59.1,59.19,59.09,59.18,50903.0,52.7962,52.8766,52.7873,52.8677,50903.0
2021-10-20 13:30:00,59.19,59.24,59.15,59.22,48258.0,52.8766,52.9213,52.8409,52.9034,48258.0
2021-10-20 13:35:00,59.22,59.27,59.21,59.27,41562.0,52.9034,52.9481,52.8945,52.9481,41562.0
2021-10-20 13:40:00,59.27,59.35,59.23,59.35,46748.0,52.9481,53.0195,52.9123,53.0195,46748.0
2021-10-20 13:45:00,59.35,59.36,59.3,59.35,71338.0,53.0195,53.0285,52.9749,53.0195,71338.0
2021-10-20 13:50:00,59.35,59.38,59.3,59.37,44567.0,53.0195,53.0463,52.9749,53.0374,44567.0
2021-10-20 13:55:00,59.37,59.39,59.32,59.38,48057.0,53.0374,53.0553,52.9927,53.0463,48057.0
2021-10-20 14:00:00,59.38,59.46,59.38,59.42,59879.0,53.0463,53.1178,53.0463,53.0821,59879.0
2021-10-20 14:05:00,59.43,59.46,59.41,59.44,46755.0,53.091,53.1178,53.0731,53.0999,46755.0
2021-10-20 14:10:00,59.45,59.49,59.39,59.44,61370.0,53.1089,53.1446,53.0553,53.0999,61370.0
2021-10-20 14:15:00,59.45,59.47,59.35,59.36,54834.0,53.1089,53.1267,53.0195,53.0285,54834.0
2021-10-20 14:20:00,59.36,59.43,59.35,59.4,30934.0,53.0285,53.091,53.0195,53.0642,30934.0
2021-10-20 14:25:00,59.4,59.43,59.38,59.43,27573.0,53.0642,53.091,53.0463,53.091,27573.0
2021-10-20 14:30:00,59.43,59.44,59.35,59.44,43829.0,53.091,53.0999,53.0195,53.0999,43829.0
2021-10-20 14:35:00,59.44,59.48,59.42,59.48,40421.0,53.0999,53.1357,53.0821,53.1357,40421.0
2021-10-20 14:40:00,59.48,59.49,59.42,59.47,71050.0,53.1357,53.1446,53.0821,53.1267,71050.0
2021-10-20 14:45:00,59.47,59.57,59.46,59.57,53982.0,53.1267,53.2161,53.1178,53.2161,53982.0
2021-10-20 14:50:00,59.57,59.64,59.57,59.64,43856.0,53.2161,53.2786,53.2161,53.2786,43856.0
2021-10-20 14:55:00,59.64,59.64,59.55,59.62,50734.0,53.2786,53.2786,53.1982,53.2607,50734.0
2021-10-20 15:00:00,59.63,59.66,59.59,59.65,39230.0,53.2697,53.2965,53.2339,53.2875,39230.0
2021-10-20 15:05:00,59.65,59.66,59.57,59.58,63766.0,53.2875,53.2965,53.2161,53.225,63766.0
2021-10-20 15:10:00,59.58,59.61,59.55,59.59,44426.0,53.225,53.2518,53.1982,53.2339,44426.0
2021-10-20 15:15:00,59.6,59.6,59.48,59.48,40581.0,53.2429,53.2429,53.1357,53.1357,40581.0
2021-10-20 15:20:00,59.48,59.57,59.45,59.56,51350.0,53.1357,53.2161,53.1089,53.2071,51350.0
2021-10-20 15:25:00,59.55,59.59,59.52,59.57,46699.0,53.1982,53.2339,53.1714,53.2161,46699.0
2021-10-20 15:30:00,59.57,59.57,59.53,59.55,43447.0,53.2161,53.2161,53.1803,53.1982,43447.0
2021-10-20 15:35:00,59.55,59.55,59.36,59.38,71962.0,53.1982,53.1982,53.0285,53.0463,71962.0
2021-10-20 15:40:00,59.38,59.41,59.25,59.25,67349.0,53.0463,53.0731,52.9302,52.9302,67349.0
2021-10-20 15:45:00,59.25,59.27,59.19,59.2,107433.0,52.9302,52.9481,52.8766,52.8855,107433.0
2021-10-20 15:50:00,59.19,59.27,59.17,59.26,141595.0,52.8766,52.9481,52.8587,52.9391,141595.0
2021-10-20 15:55:00,59.26,59.38,59.25,59.32,381923.0,52.9391,53.0463,52.9302,52.9927,381923.0
2021-10-21 09:30:00,59.48,60.06,59.13,59.98,198462.0,53.1357,53.6538,52.823,53.5823,198462.0
2021-10-21 09:35:00,59.98,59.98,59.72,59.81,65358.0,53.5823,53.5823,53.3501,53.4305,65358.0
2021-10-21 09:40:00,59.8,59.91,59.66,59.84,41497.0,53.4215,53.5198,53.2965,53.4573,41497.0
2021-10-21 09:45:00,59.8,59.91,59.72,59.79,26992.0,53.4215,53.5198,53.3501,53.4126,26992.0
2021-10-21 09:50:00,59.82,59.82,59.72,59.77,32088.0,53.4394,53.4394,53.3501,53.3947,32088.0
2021-10-21 09:55:00,59.77,59.96,59.65,59.86,60447.0,53.3947,53.5645,53.2875,53.4751,60447.0
2021-10-21 10:00:00,59.85,59.86,59.69,59.82,43873.0,53.4662,53.4751,53.3233,53.4394,43873.0
2021-10-21 10:05:00,59.83,59.87,59.75,59.86,34517.0,53.4483,53.4841,53.3769,53.4751,34517.0
2021-10-21 10:10:00,59.86,59.88,59.78,59.79,21736.0,53.4751,53.493,53.4037,53.4126,21736.0
2021-10-21 10:15:00,59.78,59.78,59.7,59.76,43786.0,53.4037,53.4037,53.3322,53.3858,43786.0
2021-10-21 10:20:00,59.76,59.82,59.73,59.78,71719.0,53.3858,53.4394,53.359,53.4037,71719.0
2021-10-21 10:25:00,59.78,59.81,59.71,59.77,29385.0,53.4037,53.4305,53.3411,53.3947,29385.0
2021-10-21 10:30:00,59.76,59.76,59.48,59.52,24980.0,53.3858,53.3858,53.1357,53.1714,24980.0
2021-10-21 10:35:00,59.52,59.56,59.42,59.5,27174.0,53.1714,53.2071,53.0821,53.1535,27174.0
2021-10-21 10:40:00,59.5,59.55,59.46,59.47,32319.0,53.1535,53.1982,53.1178,53.1267,32319.0
2021-10-21 10:45:00,59.47,59.56,59.46,59.52,26846.0,53.1267,53.2071,53.1178,53.1714,26846.0
2021-10-21 10:50:00,59.5,59.5,59.46,59.49,18435.0,53.1535,53.1535,53.1178,53.1446,18435.0
2021-10-21 10:55:00,59.49,59.53,59.44,59.45,35587.0,53.1446,53.1803,53.0999,53.1089,35587.0
2021-10-21 11:00:00,59.45,59.51,59.41,59.42,34956.0,53.1089,53.1625,53.0731,53.0821,34956.0
2021-10-21 11:05:00,59.42,59.43,59.23,59.23,31468.0,53.0821,53.091,52.9123,52.9123,31468.0
2021-10-21 11:10:00,59.25,59.44,59.2,59.39,22328.0,52.9302,53.0999,52.8855,53.0553,22328.0
2021-10-21 11:15:00,59.4,59.47,59.39,59.43,29513.0,53.0642,53.1267,53.0553,53.091,29513.0
2021-10-21 11:20:00,59.43,59.54,59.42,59.47,31338.0,53.091,53.1893,53.0821,53.1267,31338.0
2021-10-21 11:25:00,59.47,59.47,59.27,59.32,49154.0,53.1267,53.1267,52.9481,52.9927,49154.0
2021-10-21 11:30:00,59.32,59.4,59.28,59.31,40994.0,52.9927,53.0642,52.957,52.9838,40994.0
2021-10-21 11:35:00,59.32,59.46,59.31,59.44,25890.0,52.9927,53.1178,52.9838,53.0999,25890.0
2021-10-21 11:40:00,59.45,59.51,59.44,59.5,26200.0,53.1089,53.1625,53.0999,53.1535,26200.0
2021-10-21 11:45:00,59.5,59.5,59.38,59.44,34857.0,53.1535,53.1535,53.0463,53.0999,34857.0
2021-10-21 11:50:00,59.45,59.48,59.41,59.43,17966.0,53.1089,53.1357,53.0731,53.091,17966.0
2021-10-21 11:55:00,59.43,59.47,59.42,59.43,22270.0,53.091,53.1267,53.0821,53.091,22270.0
2021-10-21 12:00:00,59.41,59.47,59.4,59.47,27758.0,53.0731,53.1267,53.0642,53.1267,27758.0
2021-10-21 12:05:00,59.48,59.5,59.44,59.48,26308.0,53.1357,53.1535,53.0999,53.1357,26308.0
2021-10-21 12:10:00,59.48,59.51,59.45,59.48,31963.0,53.1357,53.1625,53.1089,53.1357,31963.0
2021-10-21 12:15:00,59.48,59.51,59.45,59.46,25670.0,53.1357,53.1625,53.1089,53.1178,25670.0
2021-10-21 12:20:00,59.45,59.48,59.43,59.45,16710.0,53.1089,53.1357,53.091,53.1089,16710.0
2021-10-21 12:25:00,59.46,59.46,59.42,59.43,26363.0,53.1178,53.1178,53.0821,53.091,26363.0
2021-10-21 12:30:00,59.44,59.44,59.35,59.37,18939.0,53.0999,53.0999,53.0195,53.0374,18939.0
2021-10-21 12:35:00,59.37,59.37,59.34,59.35,17033.0,53.0374,53.0374,53.0106,53.0195,17033.0
2021-10-21 12:40:00,59.35,59.38,59.33,59.37,21536.0,53.0195,53.0463,53.0017,53.0374,21536.0
2021-10-21 12:45:00,59.37,59.38,59.29,59.29,15714.0,53.0374,53.0463,52.9659,52.9659,15714.0
2021-10-21 12:50:00,59.29,59.31,59.27,59.3,18934.0,52.9659,52.9838,52.9481,52.9749,18934.0
2021-10-21 12:55:00,59.3,59.35,59.28,59.35,38094.0,52.9749,53.0195,52.957,53.0195,38094.0
2021-10-21 13:00:00,59.35,59.44,59.34,59.4,20472.0,53.0195,53.0999,53.0106,53.0642,20472.0
2021-10-21 13:05:00,59.4,59.41,59.37,59.4,24223.0,53.0642,53.0731,53.0374,53.0642,24223.0
2021-10-21 13:10:00,59.4,59.45,59.39,59.45,23273.0,53.0642,53.1089,53.0553,53.1089,23273.0
2021-10-21 13:15:00,59.46,59.53,59.44,59.49,27289.0,53.1178,53.1803,53.0999,53.1446,27289.0
2021-10-21 13:20:00,59.5,59.51,59.47,59.5,23461.0,53.1535,53.1625,53.1267,53.1535,23461.0
2021-10-21 13:25:00,59.49,59.51,59.47,59.49,20750.0,53.1446,53.1625,53.1267,53.1446,20750.0
2021-10-21 13:30:00,59.48,59.5,59.46,59.47,17593.0,53.1357,53.1535,53.1178,53.1267,17593.0
2021-10-21 13:35:00,59.46,59.46,59.4,59.42,13706.0,53.1178,53.1178,53.0642,53.0821,13706.0
2021-10-21 13:40:00,59.42,59.42,59.37,59.42,25144.0,53.0821,53.0821,53.0374,53.0821,25144.0
2021-10-21 13:45:00,59.42,59.42,59.37,59.39,27701.0,53.0821,53.0821,53.0374,53.0553,27701.0
2021-10-21 13:50:00,59.38,59.38,59.27,59.28,26583.0,53.0463,53.0463,52.9481,52.957,26583.0
2021-10-21 13:55:00,59.28,59.3,59.26,59.27,16992.0,52.957,52.9749,52.9391,52.9481,16992.0
2021-10-21 14:00:00,59.28,59.31,59.26,59.26,25053.0,52.957,52.9838,52.9391,52.9391,25053.0
2021-10-21 14:05:00,59.26,59.4,59.25,59.4,30334.0,52.9391,53.0642,52.9302,53.0642,30334.0
2021-10-21 14:10:00,59.39,59.44,59.38,59.4,33141.0,53.0553,53.0999,53.0463,53.0642,33141.0
2021-10-21 14:15:00,59.4,59.43,59.36,59.36,20779.0,53.0642,53.091,53.0285,53.0285,20779.0
2021-10-21 14:20:00,59.36,59.39,59.32,59.34,36952.0,53.0285,53.0553,52.9927,53.0106,36952.0
2021-10-21 14:25:00,59.35,59.38,59.34,59.38,19339.0,53.0195,53.0463,53.0106,53.0463,19339.0
2021-10-21 14:30:00,59.38,59.38,59.3,59.35,24397.0,53.0463,53.0463,52.9749,53.0195,24397.0
2021-10-21 14:35:00,59.35,59.35,59.27,59.3,27278.0,53.0195,53.0195,52.9481,52.9749,27278.0
2021-10-21 14:40:00,59.3,59.33,59.27,59.33,24833.0,52.9749,53.0017,52.9481,53.0017,24833.0
2021-10-21 14:45:00,59.33,59.37,59.31,59.35,19932.0,53.0017,53.0374,52.9838,53.0195,19932.0
2021-10-21 14:50:00,59.36,59.36,59.3,59.33,22554.0,53.0285,53.0285,52.9749,53.0017,22554.0
2021-10-21 14:55:00,59.32,59.34,59.31,59.31,22239.0,52.9927,53.0106,52.9838,52.9838,22239.0
2021-10-21 15:00:00,59.32,59.36,59.31,59.32,36338.0,52.9927,53.0285,52.9838,52.9927,36338.0
2021-10-21 15:05:00,59.32,59.36,59.31,59.33,31813.0,52.9927,53.0285,52.9838,53.0017,31813.0
2021-10-21 15:10:00,59.33,59.34,59.3,59.3,18853.0,53.0017,53.0106,52.9749,52.9749,18853.0
2021-10-21 15:15:00,59.3,59.51,59.29,59.49,60681.0,52.9749,53.1625,52.9659,53.1446,60681.0
2021-10-21 15:20:00,59.49,59.51,59.47,59.5,26350.0,53.1446,53.1625,53.1267,53.1535,26350.0
2021-10-21 15:25:00,59.5,59.53,59.47,59.51,41918.0,53.1535,53.1803,53.1267,53.1625,41918.0
2021-10-21 15:30:00,59.51,59.55,59.48,59.54,71731.0,53.1625,53.1982,53.1357,53.1893,71731.0
2021-10-21 15:35:00,59.54,59.54,59.48,59.49,40847.0,53.1893,53.1893,53.1357,53.1446,40847.0
2021-10-21 15:40:00,59.5,59.52,59.47,59.5,75581.0,53.1535,53.1714,53.1267,53.1535,75581.0
2021-10-21 15:45:00,59.51,59.55,59.49,59.52,67768.0,53.1625,53.1982,53.1446,53.1714,67768.0
2021-10-21 15:50:00,59.52,59.64,59.51,59.64,89617.0,53.1714,53.2786,53.1625,53.2786,89617.0
2021-10-21 15:55:00,59.64,59.76,59.62,59.74,292455.0,53.2786,53.3858,53.2607,53.3679,292455.0
2021-10-22 09:30:00,59.99,60.43,59.99,60.36,102849.0,53.5913,53.9843,53.5913,53.9218,102849.0
2021-10-22 09:35:00,60.36,60.36,60.16,60.25,62360.0,53.9218,53.9218,53.7431,53.8235,62360.0
2021-10-22 09:40:00,60.24,60.24,59.96,59.97,89002.0,53.8146,53.8146,53.5645,53.5734,89002.0
2021-10-22 09:45:00,60.0,60.13,59.89,59.98,96769.0,53.6002,53.7163,53.5019,53.5823,96769.0
2021-10-22 09:50:00,59.99,60.28,59.99,60.18,51600.0,53.5913,53.8503,53.5913,53.761,51600.0
2021-10-22 09:55:00,60.21,60.36,60.21,60.34,23822.0,53.7878,53.9218,53.7878,53.9039,23822.0
2021-10-22 10:00:00,60.34,60.43,60.22,60.23,33032.0,53.9039,53.9843,53.7967,53.8057,33032.0
2021-10-22 10:05:00,60.25,60.36,60.22,60.3,35289.0,53.8235,53.9218,53.7967,53.8682,35289.0
2021-10-22 10:10:00,60.31,60.47,60.28,60.39,38434.0,53.8771,54.0201,53.8503,53.9486,38434.0
2021-10-22 10:15:00,60.39,60.52,60.38,60.43,25851.0,53.9486,54.0647,53.9397,53.9843,25851.0
2021-10-22 10:20:00,60.44,60.44,60.33,60.34,25215.0,53.9933,53.9933,53.895,53.9039,25215.0
2021-10-22 10:25:00,60.35,60.42,60.32,60.36,21160.0,53.9129,53.9754,53.8861,53.9218,21160.0
2021-10-22 10:30:00,60.37,60.4,60.28,60.29,39590.0,53.9307,53.9575,53.8503,53.8593,39590.0
2021-10-22 10:35:00,60.29,60.35,60.22,60.23,25505.0,53.8593,53.9129,53.7967,53.8057,25505.0
2021-10-22 10:40:00,60.23,60.26,59.95,59.95,169454.0,53.8057,53.8325,53.5555,53.5555,169454.0
2021-10-22 10:45:00,59.96,60.03,59.87,59.89,22300.0,53.5645,53.627,53.4841,53.5019,22300.0
2021-10-22 10:50:00,59.91,59.93,59.8,59.8,18565.0,53.5198,53.5377,53.4215,53.4215,18565.0
2021-10-22 10:55:00,59.82,59.9,59.82,59.82,17909.0,53.4394,53.5109,53.4394,53.4394,17909.0
2021-10-22 11:00:00,59.83,59.89,59.82,59.86,42263.0,53.4483,53.5019,53.4394,53.4751,42263.0
2021-10-22 11:05:00,59.86,59.9,59.85,59.87,23773.0,53.4751,53.5109,53.4662,53.4841,23773.0
2021-10-22 11:10:00,59.88,59.92,59.8,59.84,37203.0,53.493,53.5287,53.4215,53.4573,37203.0
2021-10-22 11:15:00,59.84,59.91,59.82,59.87,28202.0,53.4573,53.5198,53.4394,53.4841,28202.0
2021-10-22 11:20:00,59.87,59.87,59.62,59.63,32109.0,53.4841,53.4841,53.2607,53.2697,32109.0
2021-10-22 11:25:00,59.63,59.79,59.6,59.75,60298.0,53.2697,53.4126,53.2429,53.3769,60298.0
2021-10-22 11:30:00,59.75,59.79,59.7,59.73,17222.0,53.3769,53.4126,53.3322,53.359,17222.0
2021-10-22 11:35:00,59.74,59.75,59.6,59.65,23829.0,53.3679,53.3769,53.2429,53.2875,23829.0
2021-10-22 11:40:00,59.65,59.74,59.56,59.56,45139.0,53.2875,53.3679,53.2071,53.2071,45139.0
2021-10-22 11:45:00,59.55,59.64,59.53,59.57,45464.0,53.1982,53.2786,53.1803,53.2161,45464.0
2021-10-22 11:50:00,59.56,59.67,59.54,59.61,27270.0,53.2071,53.3054,53.1893,53.2518,27270.0
2021-10-22 11:55:00,59.61,59.67,59.58,59.6,23173.0,53.2518,53.3054,53.225,53.2429,23173.0
2021-10-22 12:00:00,59.59,59.68,59.52,59.68,26890.0,53.2339,53.3143,53.1714,53.3143,26890.0
2021-10-22 12:05:00,59.67,59.67,59.58,59.61,24479.0,53.3054,53.3054,53.225,53.2518,24479.0
2021-10-22 12:10:00,59.61,59.61,59.54,59.58,36598.0,53.2518,53.2518,53.1893,53.225,36598.0
2021-10-22 12:15:00,59.58,59.63,59.54,59.59,46610.0,53.225,53.2697,53.1893,53.2339,46610.0
2021-10-22 12:20:00,59.58,59.63,59.58,59.59,18932.0,53.225,53.2697,53.225,53.2339,18932.0
2021-10-22 12:25:00,59.59,59.66,59.55,59.66,39033.0,53.2339,53.2965,53.1982,53.2965,39033.0
2021-10-22 12:30:00,59.66,59.7,59.66,59.69,14108.0,53.2965,53.3322,53.2965,53.3233,14108.0
2021-10-22 12:35:00,59.7,59.71,59.64,59.65,18592.0,53.3322,53.3411,53.2786,53.2875,18592.0
2021-10-22 12:40:00,59.65,59.72,59.64,59.68,44803.0,53.2875,53.3501,53.2786,53.3143,44803.0
2021-10-22 12:45:00,59.68,59.7,59.65,59.66,30024.0,53.3143,53.3322,53.2875,53.2965,30024.0
2021-10-22 12:50:00,59.66,59.74,59.66,59.74,26595.0,53.2965,53.3679,53.2965,53.3679,26595.0
2021-10-22 12:55:00,59.75,59.76,59.7,59.75,43106.0,53.3769,53.3858,53.3322,53.3769,43106.0
2021-10-22 13:00:00,59.75,59.78,59.73,59.74,29265.0,53.3769,53.4037,53.359,53.3679,29265.0
2021-10-22 13:05:00,59.74,59.82,59.74,59.79,42281.0,53.3679,53.4394,53.3679,53.4126,42281.0
2021-10-22 13:10:00,59.8,59.8,59.74,59.74,34867.0,53.4215,53.4215,53.3679,53.3679,34867.0
2021-10-22 13:15:00,59.75,59.83,59.75,59.82,16036.0,53.3769,53.4483,53.3769,53.4394,16036.0
2021-10-22 13:20:00,59.81,59.84,59.79,59.79,19636.0,53.4305,53.4573,53.4126,53.4126,19636.0
2021-10-22 13:25:00,59.78,59.8,59.73,59.74,33294.0,53.4037,53.4215,53.359,53.3679,33294.0
2021-10-22 13:30:00,59.74,59.77,59.72,59.77,30680.0,53.3679,53.3947,53.3501,53.3947,30680.0
2021-10-22 13:35:00,59.76,59.8,59.74,59.79,19577.0,53.3858,53.4215,53.3679,53.4126,19577.0
2021-10-22 13:40:00,59.78,59.82,59.77,59.8,26766.0,53.4037,53.4394,53.3947,53.4215,26766.0
2021-10-22 13:45:00,59.8,59.91,59.8,59.9,25730.0,53.4215,53.5198,53.4215,53.5109,25730.0
2021-10-22 13:50:00,59.9,59.94,59.89,59.91,12404.0,53.5109,53.5466,53.5019,53.5198,12404.0
2021-10-22 13:55:00,59.92,59.95,59.91,59.92,34723.0,53.5287,53.5555,53.5198,53.5287,34723.0
2021-10-22 14:00:00,59.93,60.0,59.92,59.96,40985.0,53.5377,53.6002,53.5287,53.5645,40985.0
2021-10-22 14:05:00,59.97,60.07,59.96,60.05,66705.0,53.5734,53.6627,53.5645,53.6449,66705.0
2021-10-22 14:10:00,60.05,60.09,59.98,60.0,51168.0,53.6449,53.6806,53.5823,53.6002,51168.0
2021-10-22 14:15:00,60.01,60.02,59.94,59.96,15858.0,53.6091,53.6181,53.5466,53.5645,15858.0
2021-10-22 14:20:00,59.95,59.96,59.9,59.92,28003.0,53.5555,53.5645,53.5109,53.5287,28003.0
2021-10-22 14:25:00,59.93,59.96,59.92,59.93,17127.0,53.5377,53.5645,53.5287,53.5377,17127.0
2021-10-22 14:30:00,59.93,59.98,59.89,59.91,39864.0,53.5377,53.5823,53.5019,53.5198,39864.0
2021-10-22 14:35:00,59.91,59.97,59.87,59.89,20841.0,53.5198,53.5734,53.4841,53.5019,20841.0
2021-10-22 14:40:00,59.89,59.94,59.88,59.89,21364.0,53.5019,53.5466,53.493,53.5019,21364.0
2021-10-22 14:45:00,59.9,59.95,59.88,59.93,17453.0,53.5109,53.5555,53.493,53.5377,17453.0
2021-10-22 14:50:00,59.93,59.95,59.76,59.77,37942.0,53.5377,53.5555,53.3858,53.3947,37942.0
2021-10-22 14:55:00,59.77,59.77,59.73,59.75,21562.0,53.3947,53.3947,53.359,53.3769,21562.0
2021-10-22 15:00:00,59.74,59.76,59.67,59.69,38902.0,53.3679,53.3858,53.3054,53.3233,38902.0
2021-10-22 15:05:00,59.69,59.77,59.69,59.72,25202.0,53.3233,53.3947,53.3233,53.3501,25202.0
2021-10-22 15:10:00,59.73,59.75,59.71,59.71,18538.0,53.359,53.3769,53.3411,53.3411,18538.0
2021-10-22 15:15:00,59.72,59.76,59.69,59.7,28167.0,53.3501,53.3858,53.3233,53.3322,28167.0
2021-10-22 15:20:00,59.7,59.79,59.69,59.71,43182.0,53.3322,53.4126,53.3233,53.3411,43182.0
2021-10-22 15:25:00,59.71,59.74,59.67,59.73,28393.0,53.3411,53.3679,53.3054,53.359,28393.0
2021-10-22 15:30:00,59.72,59.88,59.72,59.86,59004.0,53.3501,53.493,53.3501,53.4751,59004.0
2021-10-22 15:35:00,59.86,59.86,59.7,59.72,60574.0,53.4751,53.4751,53.3322,53.3501,60574.0
2021-10-22 15:40:00,59.72,59.72,59.65,59.67,59579.0,53.3501,53.3501,53.2875,53.3054,59579.0
2021-10-22 15:45:00,59.66,59.69,59.6,59.62,108174.0,53.2965,53.3233,53.2429,53.2607,108174.0
2021-10-22 15:50:00,59.63,59.81,59.6,59.8,154192.0,53.2697,53.4305,53.2429,53.4215,154192.0
2021-10-22 15:55:00,59.8,59.82,59.7,59.73,388983.0,53.4215,53.4394,53.3322,53.359,388983.0
2021-10-25 09:30:00,59.82,59.82,59.38,59.39,62415.0,53.4394,53.4394,53.0463,53.0553,62415.0
2021-10-25 09:35:00,59.38,59.78,59.34,59.66,53577.0,53.0463,53.4037,53.0106,53.2965,53577.0
2021-10-25 09:40:00,59.66,59.82,59.61,59.77,37024.0,53.2965,53.4394,53.2518,53.3947,37024.0
2021-10-25 09:45:00,59.76,59.8,59.62,59.78,28138.0,53.3858,53.4215,53.2607,53.4037,28138.0
2021-10-25 09:50:00,59.76,59.9,59.71,59.83,43417.0,53.3858,53.5109,53.3411,53.4483,43417.0
2021-10-25 09:55:00,59.84,59.84,59.61,59.63,39893.0,53.4573,53.4573,53.2518,53.2697,39893.0
2021-10-25 10:00:00,59.65,59.66,59.56,59.56,43622.0,53.2875,53.2965,53.2071,53.2071,43622.0
2021-10-25 10:05:00,59.55,59.61,59.54,59.55,26275.0,53.1982,53.2518,53.1893,53.1982,26275.0
2021-10-25 10:10:00,59.55,59.56,59.45,59.47,39469.0,53.1982,53.2071,53.1089,53.1267,39469.0
2021-10-25 10:15:00,59.46,59.64,59.46,59.57,32420.0,53.1178,53.2786,53.1178,53.2161,32420.0
2021-10-25 10:20:00,59.57,59.58,59.44,59.54,27548.0,53.2161,53.225,53.0999,53.1893,27548.0
2021-10-25 10:25:00,59.54,59.54,59.46,59.49,23836.0,53.1893,53.1893,53.1178,53.1446,23836.0
2021-10-25 10:30:00,59.49,59.62,59.45,59.62,25534.0,53.1446,53.2607,53.1089,53.2607,25534.0
2021-10-25 10:35:00,59.62,59.65,59.56,59.58,35223.0,53.2607,53.2875,53.2071,53.225,35223.0
2021-10-25 10:40:00,59.57,59.6,59.52,59.57,23632.0,53.2161,53.2429,53.1714,53.2161,23632.0
2021-10-25 10:45:00,59.57,59.69,59.56,59.68,33042.0,53.2161,53.3233,53.2071,53.3143,33042.0
2021-10-25 10:50:00,59.69,59.69,59.6,59.61,20681.0,53.3233,53.3233,53.2429,53.2518,20681.0
2021-10-25 10:55:00,59.61,59.69,59.6,59.65,24388.0,53.2518,53.3233,53.2429,53.2875,24388.0
2021-10-25 11:00:00,59.65,59.73,59.64,59.71,20688.0,53.2875,53.359,53.2786,53.3411,20688.0
2021-10-25 11:05:00,59.69,59.73,59.65,59.7,18441.0,53.3233,53.359,53.2875,53.3322,18441.0
2021-10-25 11:10:00,59.69,59.71,59.64,59.65,18387.0,53.3233,53.3411,53.2786,53.2875,18387.0
2021-10-25 11:15:00,59.65,59.73,59.64,59.71,17913.0,53.2875,53.359,53.2786,53.3411,17913.0
2021-10-25 11:20:00,59.71,59.71,59.65,59.66,16592.0,53.3411,53.3411,53.2875,53.2965,16592.0
2021-10-25 11:25:00,59.65,59.66,59.57,59.62,35895.0,53.2875,53.2965,53.2161,53.2607,35895.0
2021-10-25 11:30:00,59.61,59.65,59.59,59.62,22405.0,53.2518,53.2875,53.2339,53.2607,22405.0
2021-10-25 11:35:00,59.63,59.63,59.57,59.6,21237.0,53.2697,53.2697,53.2161,53.2429,21237.0
2021-10-25 11:40:00,59.6,59.66,59.59,59.66,16744.0,53.2429,53.2965,53.2339,53.2965,16744.0
2021-10-25 11:45:00,59.66,59.66,59.58,59.59,14222.0,53.2965,53.2965,53.225,53.2339,14222.0
2021-10-25 11:50:00,59.59,59.64,59.57,59.62,28872.0,53.2339,53.2786,53.2161,53.2607,28872.0
2021-10-25 11:55:00,59.62,59.63,59.56,59.63,13288.0,53.2607,53.2697,53.2071,53.2697,13288.0
2021-10-25 12:00:00,59.63,59.63,59.54,59.55,21969.0,53.2697,53.2697,53.1893,53.1982,21969.0
2021-10-25 12:05:00,59.54,59.57,59.51,59.53,27074.0,53.1893,53.2161,53.1625,53.1803,27074.0
2021-10-25 12:10:00,59.53,59.56,59.5,59.51,14423.0,53.1803,53.2071,53.1535,53.1625,14423.0
2021-10-25 12:15:00,59.5,59.52,59.46,59.46,15037.0,53.1535,53.1714,53.1178,53.1178,15037.0
2021-10-25 12:20:00,59.46,59.48,59.42,59.44,19490.0,53.1178,53.1357,53.0821,53.0999,19490.0
2021-10-25 12:25:00,59.44,59.44,59.39,59.44,39120.0,53.0999,53.0999,53.0553,53.0999,39120.0
2021-10-25 12:30:00,59.44,59.48,59.42,59.45,13502.0,53.0999,53.1357,53.0821,53.1089,13502.0
2021-10-25 12:35:00,59.44,59.44,59.36,59.38,16444.0,53.0999,53.0999,53.0285,53.0463,16444.0
2021-10-25 12:40:00,59.38,59.42,59.35,59.37,11447.0,53.0463,53.0821,53.0195,53.0374,11447.0
2021-10-25 12:45:00,59.37,59.39,59.35,59.38,9588.0,53.0374,53.0553,53.0195,53.0463,9588.0
2021-10-25 12:50:00,59.38,59.38,59.31,59.31,17855.0,53.0463,53.0463,52.9838,52.9838,17855.0
2021-10-25 12:55:00,59.32,59.37,59.31,59.33,12565.0,52.9927,53.0374,52.9838,53.0017,12565.0
2021-10-25 13:00:00,59.33,59.38,59.31,59.37,17172.0,53.0017,53.0463,52.9838,53.0374,17172.0
2021-10-25 13:05:00,59.36,59.43,59.33,59.41,16872.0,53.0285,53.091,53.0017,53.0731,16872.0
2021-10-25 13:10:00,59.42,59.48,59.4,59.47,17691.0,53.0821,53.1357,53.0642,53.1267,17691.0
2021-10-25 13:15:00,59.47,59.47,59.4,59.41,19069.0,53.1267,53.1267,53.0642,53.0731,19069.0
2021-10-25 13:20:00,59.42,59.46,59.39,59.46,18334.0,53.0821,53.1178,53.0553,53.1178,18334.0
2021-10-25 13:25:00,59.46,59.48,59.44,59.48,19100.0,53.1178,53.1357,53.0999,53.1357,19100.0
2021-10-25 13:30:00,59.49,59.5,59.44,59.45,15874.0,53.1446,53.1535,53.0999,53.1089,15874.0
2021-10-25 13:35:00,59.46,59.49,59.44,59.45,13801.0,53.1178,53.1446,53.0999,53.1089,13801.0
2021-10-25 13:40:00,59.45,59.46,59.35,59.37,19507.0,53.1089,53.1178,53.0195,53.0374,19507.0
2021-10-25 13:45:00,59.36,59.42,59.35,59.42,13021.0,53.0285,53.0821,53.0195,53.0821,13021.0
2021-10-25 13:50:00,59.41,59.48,59.41,59.48,15489.0,53.0731,53.1357,53.0731,53.1357,15489.0
2021-10-25 13:55:00,59.48,59.51,59.47,59.5,25767.0,53.1357,53.1625,53.1267,53.1535,25767.0
2021-10-25 14:00:00,59.5,59.54,59.49,59.51,14022.0,53.1535,53.1893,53.1446,53.1625,14022.0
2021-10-25 14:05:00,59.51,59.56,59.51,59.53,16220.0,53.1625,53.2071,53.1625,53.1803,16220.0
2021-10-25 14:10:00,59.52,59.52,59.46,59.46,18319.0,53.1714,53.1714,53.1178,53.1178,18319.0
2021-10-25 14:15:00,59.47,59.49,59.46,59.49,11872.0,53.1267,53.1446,53.1178,53.1446,11872.0
2021-10-25 14:20:00,59.48,59.52,59.48,59.52,10985.0,53.1357,53.1714,53.1357,53.1714,10985.0
2021-10-25 14:25:00,59.51,59.52,59.45,59.47,25103.0,53.1625,53.1714,53.1089,53.1267,25103.0
2021-10-25 14:30:00,59.48,59.48,59.34,59.35,51167.0,53.1357,53.1357,53.0106,53.0195,51167.0
2021-10-25 14:35:00,59.34,59.35,59.3,59.34,16797.0,53.0106,53.0195,52.9749,53.0106,16797.0
2021-10-25 14:40:00,59.33,59.35,59.29,59.31,25319.0,53.0017,53.0195,52.9659,52.9838,25319.0
2021-10-25 14:45:00,59.32,59.33,59.29,59.31,22968.0,52.9927,53.0017,52.9659,52.9838,22968.0
2021-10-25 14:50:00,59.31,59.38,59.29,59.33,53570.0,52.9838,53.0463,52.9659,53.0017,53570.0
2021-10-25 14:55:00,59.33,59.33,59.24,59.26,53612.0,53.0017,53.0017,52.9213,52.9391,53612.0
2021-10-25 15:00:00,59.26,59.31,59.23,59.31,79354.0,52.9391,52.9838,52.9123,52.9838,79354.0
2021-10-25 15:05:00,59.32,59.37,59.31,59.32,29617.0,52.9927,53.0374,52.9838,52.9927,29617.0
2021-10-25 15:10:00,59.33,59.35,59.3,59.35,25781.0,53.0017,53.0195,52.9749,53.0195,25781.0
2021-10-25 15:15:00,59.34,59.34,59.31,59.31,22050.0,53.0106,53.0106,52.9838,52.9838,22050.0
2021-10-25 15:20:00,59.32,59.32,59.23,59.23,61210.0,52.9927,52.9927,52.9123,52.9123,61210.0
2021-10-25 15:25:00,59.23,59.33,59.23,59.32,112793.0,52.9123,53.0017,52.9123,52.9927,112793.0
2021-10-25 15:30:00,59.32,59.32,59.25,59.3,41541.0,52.9927,52.9927,52.9302,52.9749,41541.0
2021-10-25 15:35:00,59.3,59.34,59.3,59.34,34377.0,52.9749,53.0106,52.9749,53.0106,34377.0
2021-10-25 15:40:00,59.34,59.39,59.32,59.34,64915.0,53.0106,53.0553,52.9927,53.0106,64915.0
2021-10-25 15:45:00,59.34,59.34,59.24,59.26,84623.0,53.0106,53.0106,52.9213,52.9391,84623.0
2021-10-25 15:50:00,59.26,59.34,59.25,59.32,106104.0,52.9391,53.0106,52.9302,52.9927,106104.0
2021-10-25 15:55:00,59.33,59.41,59.31,59.41,260558.0,53.0017,53.0731,52.9838,53.0731,260558.0
2021-10-26 09:30:00,59.53,59.59,59.26,59.28,70173.0,53.1803,53.2339,52.9391,52.957,70173.0
2021-10-26 09:35:00,59.28,59.48,59.23,59.34,27658.0,52.957,53.1357,52.9123,53.0106,27658.0
2021-10-26 09:40:00,59.29,59.43,59.27,59.31,55735.0,52.9659,53.091,52.9481,52.9838,55735.0
2021-10-26 09:45:00,59.32,59.45,59.28,59.42,38463.0,52.9927,53.1089,52.957,53.0821,38463.0
2021-10-26 09:50:00,59.41,59.51,59.38,59.47,25513.0,53.0731,53.1625,53.0463,53.1267,25513.0
2021-10-26 09:55:00,59.47,59.55,59.35,59.35,17432.0,53.1267,53.1982,53.0195,53.0195,17432.0
2021-10-26 10:00:00,59.32,59.44,59.27,59.41,21726.0,52.9927,53.0999,52.9481,53.0731,21726.0
2021-10-26 10:05:00,59.39,59.4,59.32,59.4,24528.0,53.0553,53.0642,52.9927,53.0642,24528.0
2021-10-26 10:10:00,59.41,59.44,59.38,59.38,22314.0,53.0731,53.0999,53.0463,53.0463,22314.0
2021-10-26 10:15:00,59.37,59.41,59.33,59.37,34902.0,53.0374,53.0731,53.0017,53.0374,34902.0
2021-10-26 10:20:00,59.38,59.42,59.36,59.41,16158.0,53.0463,53.0821,53.0285,53.0731,16158.0
2021-10-26 10:25:00,59.4,59.43,59.3,59.33,21152.0,53.0642,53.091,52.9749,53.0017,21152.0
2021-10-26 10:30:00,59.32,59.35,59.28,59.33,21821.0,52.9927,53.0195,52.957,53.0017,21821.0
2021-10-26 10:35:00,59.33,59.36,59.28,59.32,38330.0,53.0017,53.0285,52.957,52.9927,38330.0
2021-10-26 10:40:00,59.32,59.33,59.21,59.27,41553.0,52.9927,53.0017,52.8945,52.9481,41553.0
2021-10-26 10:45:00,59.29,59.29,59.23,59.28,19237.0,52.9659,52.9659,52.9123,52.957,19237.0
2021-10-26 10:50:00,59.27,59.39,59.25,59.39,12553.0,52.9481,53.0553,52.9302,53.0553,12553.0
2021-10-26 10:55:00,59.39,59.41,59.36,59.38,14079.0,53.0553,53.0731,53.0285,53.0463,14079.0
2021-10-26 11:00:00,59.4,59.45,59.38,59.4,15713.0,53.0642,53.1089,53.0463,53.0642,15713.0
2021-10-26 11:05:00,59.41,59.42,59.36,59.41,13010.0,53.0731,53.0821,53.0285,53.0731,13010.0
2021-10-26 11:10:00,59.41,59.42,59.33,59.37,13963.0,53.0731,53.0821,53.0017,53.0374,13963.0
2021-10-26 11:15:00,59.37,59.42,59.37,59.42,30106.0,53.0374,53.0821,53.0374,53.0821,30106.0
2021-10-26 11:20:00,59.42,59.42,59.35,59.38,33661.0,53.0821,53.0821,53.0195,53.0463,33661.0
2021-10-26 11:25:00,59.37,59.44,59.35,59.4,17351.0,53.0374,53.0999,53.0195,53.0642,17351.0
2021-10-26 11:30:00,59.39,59.41,59.36,59.38,43445.0,53.0553,53.0731,53.0285,53.0463,43445.0
2021-10-26 11:35:00,59.38,59.41,59.32,59.39,17331.0,53.0463,53.0731,52.9927,53.0553,17331.0
2021-10-26 11:40:00,59.4,59.41,59.38,59.4,21459.0,53.0642,53.0731,53.0463,53.0642,21459.0
2021-10-26 11:45:00,59.4,59.4,59.33,59.37,18872.0,53.0642,53.0642,53.0017,53.0374,18872.0
2021-10-26 11:50:00,59.36,59.4,59.35,59.39,11643.0,53.0285,53.0642,53.0195,53.0553,11643.0
2021-10-26 11:55:00,59.38,59.38,59.3,59.3,16164.0,53.0463,53.0463,52.9749,52.9749,16164.0
2021-10-26 12:00:00,59.3,59.33,59.25,59.28,43580.0,52.9749,53.0017,52.9302,52.957,43580.0
2021-10-26 12:05:00,59.28,59.3,59.24,59.25,17471.0,52.957,52.9749,52.9213,52.9302,17471.0
2021-10-26 12:10:00,59.25,59.25,59.18,59.21,21186.0,52.9302,52.9302,52.8677,52.8945,21186.0
2021-10-26 12:15:00,59.2,59.24,59.16,59.24,18786.0,52.8855,52.9213,52.8498,52.9213,18786.0
2021-10-26 12:20:00,59.24,59.25,59.17,59.2,11827.0,52.9213,52.9302,52.8587,52.8855,11827.0
2021-10-26 12:25:00,59.2,59.2,59.13,59.13,13620.0,52.8855,52.8855,52.823,52.823,13620.0
2021-10-26 12:30:00,59.14,59.16,59.1,59.16,30911.0,52.8319,52.8498,52.7962,52.8498,30911.0
2021-10-26 12:35:00,59.15,59.21,59.02,59.02,189689.0,52.8409,52.8945,52.7247,52.7247,189689.0
2021-10-26 12:40:00,59.02,59.09,59.01,59.07,15316.0,52.7247,52.7873,52.7158,52.7694,15316.0
2021-10-26 12:45:00,59.06,59.06,58.97,58.98,28074.0,52.7605,52.7605,52.6801,52.689,28074.0
2021-10-26 12:50:00,58.98,59.02,58.94,58.98,40090.0,52.689,52.7247,52.6533,52.689,40090.0
2021-10-26 12:55:00,58.98,59.06,58.96,59.06,37486.0,52.689,52.7605,52.6711,52.7605,37486.0
2021-10-26 13:00:00,59.06,59.16,59.04,59.15,40203.0,52.7605,52.8498,52.7426,52.8409,40203.0
2021-10-26 13:05:00,59.15,59.33,59.15,59.29,85025.0,52.8409,53.0017,52.8409,52.9659,85025.0
2021-10-26 13:10:00,59.29,59.29,59.22,59.24,25778.0,52.9659,52.9659,52.9034,52.9213,25778.0
2021-10-26 13:15:00,59.23,59.23,59.16,59.16,16226.0,52.9123,52.9123,52.8498,52.8498,16226.0
2021-10-26 13:20:00,59.17,59.22,59.12,59.21,30843.0,52.8587,52.9034,52.8141,52.8945,30843.0
2021-10-26 13:25:00,59.2,59.25,59.19,59.21,16365.0,52.8855,52.9302,52.8766,52.8945,16365.0
2021-10-26 13:30:00,59.21,59.26,59.19,59.25,13804.0,52.8945,52.9391,52.8766,52.9302,13804.0
2021-10-26 13:35:00,59.24,59.26,59.23,59.24,9463.0,52.9213,52.9391,52.9123,52.9213,9463.0
2021-10-26 13:40:00,59.24,59.25,59.2,59.21,16983.0,52.9213,52.9302,52.8855,52.8945,16983.0
2021-10-26 13:45:00,59.2,59.21,59.14,59.17,46047.0,52.8855,52.8945,52.8319,52.8587,46047.0
2021-10-26 13:50:00,59.17,59.17,59.13,59.16,27720.0,52.8587,52.8587,52.823,52.8498,27720.0
2021-10-26 13:55:00,59.15,59.22,59.13,59.21,22748.0,52.8409,52.9034,52.823,52.8945,22748.0
2021-10-26 14:00:00,59.21,59.27,59.2,59.23,21108.0,52.8945,52.9481,52.8855,52.9123,21108.0
2021-10-26 14:05:00,59.23,59.29,59.22,59.29,9255.0,52.9123,52.9659,52.9034,52.9659,9255.0
2021-10-26 14:10:00,59.28,59.34,59.26,59.33,18470.0,52.957,53.0106,52.9391,53.0017,18470.0
2021-10-26 14:15:00,59.33,59.4,59.31,59.4,24944.0,53.0017,53.0642,52.9838,53.0642,24944.0
2021-10-26 14:20:00,59.4,59.41,59.33,59.35,36112.0,53.0642,53.0731,53.0017,53.0195,36112.0
2021-10-26 14:25:00,59.35,59.4,59.34,59.35,26301.0,53.0195,53.0642,53.0106,53.0195,26301.0
2021-10-26 14:30:00,59.36,59.39,59.34,59.36,84973.0,53.0285,53.0553,53.0106,53.0285,84973.0
2021-10-26 14:35:00,59.36,59.36,59.28,59.28,19165.0,53.0285,53.0285,52.957,52.957,19165.0
2021-10-26 14:40:00,59.27,59.28,59.24,59.25,50262.0,52.9481,52.957,52.9213,52.9302,50262.0
2021-10-26 14:45:00,59.25,59.28,59.23,59.24,35581.0,52.9302,52.957,52.9123,52.9213,35581.0
2021-10-26 14:50:00,59.23,59.27,59.21,59.26,18995.0,52.9123,52.9481,52.8945,52.9391,18995.0
2021-10-26 14:55:00,59.27,59.32,59.26,59.31,14801.0,52.9481,52.9927,52.9391,52.9838,14801.0
2021-10-26 15:00:00,59.32,59.44,59.31,59.44,20830.0,52.9927,53.0999,52.9838,53.0999,20830.0
2021-10-26 15:05:00,59.44,59.46,59.4,59.4,16082.0,53.0999,53.1178,53.0642,53.0642,16082.0
2021-10-26 15:10:00,59.41,59.43,59.39,59.42,19965.0,53.0731,53.091,53.0553,53.0821,19965.0
2021-10-26 15:15:00,59.42,59.43,59.36,59.38,29631.0,53.0821,53.091,53.0285,53.0463,29631.0
2021-10-26 15:20:00,59.37,59.4,59.34,59.35,23143.0,53.0374,53.0642,53.0106,53.0195,23143.0
2021-10-26 15:25:00,59.35,59.35,59.28,59.29,22981.0,53.0195,53.0195,52.957,52.9659,22981.0
2021-10-26 15:30:00,59.29,59.3,59.26,59.27,44595.0,52.9659,52.9749,52.9391,52.9481,44595.0
2021-10-26 15:35:00,59.28,59.29,59.23,59.24,49063.0,52.957,52.9659,52.9123,52.9213,49063.0
2021-10-26 15:40:00,59.25,59.25,59.21,59.25,37301.0,52.9302,52.9302,52.8945,52.9302,37301.0
2021-10-26 15:45:00,59.25,59.27,59.21,59.21,69282.0,52.9302,52.9481,52.8945,52.8945,69282.0
2021-10-26 15:50:00,59.21,59.22,59.14,59.21,84749.0,52.8945,52.9034,52.8319,52.8945,84749.0
2021-10-26 15:55:00,59.21,59.22,59.08,59.09,230686.0,52.8945,52.9034,52.7783,52.7873,230686.0
2021-10-27 09:30:00,58.79,58.79,58.5,58.67,73989.0,52.5193,52.5193,52.2602,52.4121,73989.0
2021-10-27 09:35:00,58.68,58.85,58.63,58.72,47611.0,52.421,52.5729,52.3763,52.4567,47611.0
2021-10-27 09:40:00,58.73,58.82,58.68,58.81,29470.0,52.4657,52.5461,52.421,52.5371,29470.0
2021-10-27 09:45:00,58.8,58.99,58.8,58.98,34391.0,52.5282,52.6979,52.5282,52.689,34391.0
2021-10-27 09:50:00,58.97,59.13,58.94,59.1,25305.0,52.6801,52.823,52.6533,52.7962,25305.0
2021-10-27 09:55:00,59.09,59.09,59.01,59.04,25556.0,52.7873,52.7873,52.7158,52.7426,25556.0
2021-10-27 10:00:00,59.03,59.24,59.03,59.15,91111.0,52.7337,52.9213,52.7337,52.8409,91111.0
2021-10-27 10:05:00,59.16,59.38,59.15,59.37,82763.0,52.8498,53.0463,52.8409,53.0374,82763.0
2021-10-27 10:10:00,59.37,59.49,59.35,59.38,59745.0,53.0374,53.1446,53.0195,53.0463,59745.0
2021-10-27 10:15:00,59.39,59.39,59.19,59.21,46793.0,53.0553,53.0553,52.8766,52.8945,46793.0
2021-10-27 10:20:00,59.2,59.24,59.1,59.11,31388.0,52.8855,52.9213,52.7962,52.8051,31388.0
2021-10-27 10:25:00,59.1,59.15,58.86,58.9,79611.0,52.7962,52.8409,52.5818,52.6175,79611.0
2021-10-27 10:30:00,58.89,59.0,58.82,58.95,37995.0,52.6086,52.7069,52.5461,52.6622,37995.0
2021-10-27 10:35:00,58.95,58.99,58.91,58.98,30187.0,52.6622,52.6979,52.6265,52.689,30187.0
2021-10-27 10:40:00,58.98,59.03,58.92,58.96,29432.0,52.689,52.7337,52.6354,52.6711,29432.0
2021-10-27 10:45:00,58.96,59.02,58.89,58.99,29753.0,52.6711,52.7247,52.6086,52.6979,29753.0
2021-10-27 10:50:00,59.01,59.01,58.84,58.85,29170.0,52.7158,52.7158,52.5639,52.5729,29170.0
2021-10-27 10:55:00,58.85,58.89,58.73,58.88,41368.0,52.5729,52.6086,52.4657,52.5997,41368.0
2021-10-27 11:00:00,58.87,59.13,58.86,59.11,25513.0,52.5907,52.823,52.5818,52.8051,25513.0
2021-10-27 11:05:00,59.11,59.13,58.91,58.94,35797.0,52.8051,52.823,52.6265,52.6533,35797.0
2021-10-27 11:10:00,58.93,58.96,58.86,58.92,21004.0,52.6443,52.6711,52.5818,52.6354,21004.0
2021-10-27 11:15:00,58.92,58.93,58.85,58.85,28261.0,52.6354,52.6443,52.5729,52.5729,28261.0
2021-10-27 11:20:00,58.85,58.89,58.79,58.8,43817.0,52.5729,52.6086,52.5193,52.5282,43817.0
2021-10-27 11:25:00,58.79,58.88,58.77,58.85,22572.0,52.5193,52.5997,52.5014,52.5729,22572.0
2021-10-27 11:30:00,58.84,58.9,58.8,58.89,23272.0,52.5639,52.6175,52.5282,52.6086,23272.0
2021-10-27 11:35:00,58.89,58.91,58.82,58.85,35659.0,52.6086,52.6265,52.5461,52.5729,35659.0
2021-10-27 11:40:00,58.85,58.93,58.76,58.78,31113.0,52.5729,52.6443,52.4925,52.5103,31113.0
2021-10-27 11:45:00,58.77,58.8,58.65,58.66,27472.0,52.5014,52.5282,52.3942,52.4031,27472.0
2021-10-27 11:50:00,58.66,58.71,58.61,58.65,26984.0,52.4031,52.4478,52.3585,52.3942,26984.0
2021-10-27 11:55:00,58.64,58.7,58.63,58.69,25629.0,52.3853,52.4389,52.3763,52.4299,25629.0
2021-10-27 12:00:00,58.7,58.7,58.55,58.56,24354.0,52.4389,52.4389,52.3049,52.3138,24354.0
2021-10-27 12:05:00,58.57,58.73,58.56,58.69,24816.0,52.3227,52.4657,52.3138,52.4299,24816.0
2021-10-27 12:10:00,58.69,58.86,58.68,58.83,28969.0,52.4299,52.5818,52.421,52.555,28969.0
2021-10-27 12:15:00,58.84,58.87,58.8,58.84,29983.0,52.5639,52.5907,52.5282,52.5639,29983.0
2021-10-27 12:20:00,58.84,58.87,58.82,58.84,18748.0,52.5639,52.5907,52.5461,52.5639,18748.0
2021-10-27 12:25:00,58.84,58.89,58.83,58.88,22344.0,52.5639,52.6086,52.555,52.5997,22344.0
2021-10-27 12:30:00,58.88,58.88,58.7,58.7,25110.0,52.5997,52.5997,52.4389,52.4389,25110.0
2021-10-27 12:35:00,58.71,58.74,58.65,58.66,22949.0,52.4478,52.4746,52.3942,52.4031,22949.0
2021-10-27 12:40:00,58.66,58.67,58.62,58.65,23862.0,52.4031,52.4121,52.3674,52.3942,23862.0
2021-10-27 12:45:00,58.65,58.67,58.63,58.66,20226.0,52.3942,52.4121,52.3763,52.4031,20226.0
2021-10-27 12:50:00,58.67,58.75,58.67,58.68,16768.0,52.4121,52.4835,52.4121,52.421,16768.0
2021-10-27 12:55:00,58.68,58.7,58.65,58.66,25184.0,52.421,52.4389,52.3942,52.4031,25184.0
2021-10-27 13:00:00,58.67,58.68,58.61,58.62,16776.0,52.4121,52.421,52.3585,52.3674,16776.0
2021-10-27 13:05:00,58.62,58.68,58.62,58.67,17812.0,52.3674,52.421,52.3674,52.4121,17812.0
2021-10-27 13:10:00,58.67,58.69,58.63,58.68,20255.0,52.4121,52.4299,52.3763,52.421,20255.0
2021-10-27 13:15:00,58.68,58.69,58.64,58.68,14914.0,52.421,52.4299,52.3853,52.421,14914.0
2021-10-27 13:20:00,58.68,58.74,58.68,58.73,19877.0,52.421,52.4746,52.421,52.4657,19877.0
2021-10-27 13:25:00,58.73,58.73,58.65,58.66,14721.0,52.4657,52.4657,52.3942,52.4031,14721.0
2021-10-27 13:30:00,58.67,58.67,58.61,58.63,32342.0,52.4121,52.4121,52.3585,52.3763,32342.0
2021-10-27 13:35:00,58.63,58.64,58.58,58.59,16142.0,52.3763,52.3853,52.3317,52.3406,16142.0
2021-10-27 13:40:00,58.6,58.64,58.6,58.64,15186.0,52.3495,52.3853,52.3495,52.3853,15186.0
2021-10-27 13:45:00,58.64,58.71,58.63,58.69,25096.0,52.3853,52.4478,52.3763,52.4299,25096.0
2021-10-27 13:50:00,58.7,58.82,58.7,58.82,34544.0,52.4389,52.5461,52.4389,52.5461,34544.0
2021-10-27 13:55:00,58.82,58.89,58.81,58.89,28837.0,52.5461,52.6086,52.5371,52.6086,28837.0
2021-10-27 14:00:00,58.89,58.91,58.86,58.89,29236.0,52.6086,52.6265,52.5818,52.6086,29236.0
2021-10-27 14:05:00,58.89,58.89,58.84,58.85,15705.0,52.6086,52.6086,52.5639,52.5729,15705.0
2021-10-27 14:10:00,58.85,58.88,58.84,58.88,28021.0,52.5729,52.5997,52.5639,52.5997,28021.0
2021-10-27 14:15:00,58.88,58.89,58.85,58.89,24500.0,52.5997,52.6086,52.5729,52.6086,24500.0
2021-10-27 14:20:00,58.89,58.93,58.88,58.9,18598.0,52.6086,52.6443,52.5997,52.6175,18598.0
2021-10-27 14:25:00,58.91,58.93,58.87,58.87,25666.0,52.6265,52.6443,52.5907,52.5907,25666.0
2021-10-27 14:30:00,58.88,58.89,58.81,58.82,21226.0,52.5997,52.6086,52.5371,52.5461,21226.0
2021-10-27 14:35:00,58.82,58.82,58.77,58.78,22738.0,52.5461,52.5461,52.5014,52.5103,22738.0
2021-10-27 14:40:00,58.77,58.83,58.75,58.79,30225.0,52.5014,52.555,52.4835,52.5193,30225.0
2021-10-27 14:45:00,58.79,58.79,58.73,58.75,33194.0,52.5193,52.5193,52.4657,52.4835,33194.0
2021-10-27 14:50:00,58.75,58.8,58.72,58.76,45607.0,52.4835,52.5282,52.4567,52.4925,45607.0
2021-10-27 14:55:00,58.77,58.81,58.76,58.8,24140.0,52.5014,52.5371,52.4925,52.5282,24140.0
2021-10-27 15:00:00,58.81,58.83,58.75,58.83,23583.0,52.5371,52.555,52.4835,52.555,23583.0
2021-10-27 15:05:00,58.84,58.85,58.8,58.82,24852.0,52.5639,52.5729,52.5282,52.5461,24852.0
2021-10-27 15:10:00,58.82,58.82,58.7,58.71,37395.0,52.5461,52.5461,52.4389,52.4478,37395.0
2021-10-27 15:15:00,58.71,58.73,58.63,58.64,23003.0,52.4478,52.4657,52.3763,52.3853,23003.0
2021-10-27 15:20:00,58.64,58.76,58.62,58.76,33707.0,52.3853,52.4925,52.3674,52.4925,33707.0
2021-10-27 15:25:00,58.77,58.78,58.7,58.72,28740.0,52.5014,52.5103,52.4389,52.4567,28740.0
2021-10-27 15:30:00,58.71,58.71,58.58,58.65,42946.0,52.4478,52.4478,52.3317,52.3942,42946.0
2021-10-27 15:35:00,58.64,58.67,58.57,58.65,47131.0,52.3853,52.4121,52.3227,52.3942,47131.0
2021-10-27 15:40:00,58.64,58.65,58.56,58.57,55317.0,52.3853,52.3942,52.3138,52.3227,55317.0
2021-10-27 15:45:00,58.55,58.56,58.45,58.46,112587.0,52.3049,52.3138,52.2155,52.2245,112587.0
2021-10-27 15:50:00,58.46,58.46,58.39,58.46,108734.0,52.2245,52.2245,52.1619,52.2245,108734.0
2021-10-27 15:55:00,58.46,58.51,58.38,58.45,273567.0,52.2245,52.2691,52.153,52.2155,273567.0
2021-10-28 09:30:00,58.49,59.29,58.49,59.19,131455.0,52.2513,52.9659,52.2513,52.8766,131455.0
2021-10-28 09:35:00,59.18,59.33,59.13,59.24,72301.0,52.8677,53.0017,52.823,52.9213,72301.0
2021-10-28 09:40:00,59.24,59.27,58.97,59.18,78966.0,52.9213,52.9481,52.6801,52.8677,78966.0
2021-10-28 09:45:00,59.17,59.17,59.05,59.16,39463.0,52.8587,52.8587,52.7515,52.8498,39463.0
2021-10-28 09:50:00,59.17,59.23,59.11,59.12,49267.0,52.8587,52.9123,52.8051,52.8141,49267.0
2021-10-28 09:55:00,59.12,59.24,59.12,59.14,49227.0,52.8141,52.9213,52.8141,52.8319,49227.0
2021-10-28 10:00:00,59.15,59.16,58.98,59.01,49713.0,52.8409,52.8498,52.689,52.7158,49713.0
2021-10-28 10:05:00,59.0,59.01,58.9,59.0,32610.0,52.7069,52.7158,52.6175,52.7069,32610.0
2021-10-28 10:10:00,59.02,59.12,59.01,59.11,46878.0,52.7247,52.8141,52.7158,52.8051,46878.0
2021-10-28 10:15:00,59.13,59.18,59.05,59.05,38981.0,52.823,52.8677,52.7515,52.7515,38981.0
2021-10-28 10:20:00,59.05,59.09,59.01,59.09,31192.0,52.7515,52.7873,52.7158,52.7873,31192.0
2021-10-28 10:25:00,59.08,59.28,59.05,59.25,46904.0,52.7783,52.957,52.7515,52.9302,46904.0
2021-10-28 10:30:00,59.27,59.29,59.18,59.19,24561.0,52.9481,52.9659,52.8677,52.8766,24561.0
2021-10-28 10:35:00,59.2,59.21,59.13,59.16,23477.0,52.8855,52.8945,52.823,52.8498,23477.0
2021-10-28 10:40:00,59.16,59.23,59.15,59.18,52472.0,52.8498,52.9123,52.8409,52.8677,52472.0
2021-10-28 10:45:00,59.19,59.25,59.17,59.18,29591.0,52.8766,52.9302,52.8587,52.8677,29591.0
2021-10-28 10:50:00,59.21,59.3,59.16,59.28,19839.0,52.8945,52.9749,52.8498,52.957,19839.0
2021-10-28 10:55:00,59.27,59.33,59.25,59.3,35896.0,52.9481,53.0017,52.9302,52.9749,35896.0
2021-10-28 11:00:00,59.31,59.35,59.29,59.3,32019.0,52.9838,53.0195,52.9659,52.9749,32019.0
2021-10-28 11:05:00,59.29,59.4,59.24,59.37,32457.0,52.9659,53.0642,52.9213,53.0374,32457.0
2021-10-28 11:10:00,59.36,59.41,59.26,59.26,19351.0,53.0285,53.0731,52.9391,52.9391,19351.0
2021-10-28 11:15:00,59.26,59.27,59.12,59.14,14494.0,52.9391,52.9481,52.8141,52.8319,14494.0
2021-10-28 11:20:00,59.15,59.19,59.12,59.12,12779.0,52.8409,52.8766,52.8141,52.8141,12779.0
2021-10-28 11:25:00,59.12,59.13,59.06,59.1,11960.0,52.8141,52.823,52.7605,52.7962,11960.0
2021-10-28 11:30:00,59.11,59.27,59.1,59.27,19988.0,52.8051,52.9481,52.7962,52.9481,19988.0
2021-10-28 11:35:00,59.27,59.3,59.26,59.26,12704.0,52.9481,52.9749,52.9391,52.9391,12704.0
2021-10-28 11:40:00,59.27,59.3,59.23,59.3,31359.0,52.9481,52.9749,52.9123,52.9749,31359.0
2021-10-28 11:45:00,59.3,59.31,59.11,59.11,44421.0,52.9749,52.9838,52.8051,52.8051,44421.0
2021-10-28 11:50:00,59.12,59.16,59.09,59.15,57601.0,52.8141,52.8498,52.7873,52.8409,57601.0
2021-10-28 11:55:00,59.14,59.14,59.06,59.09,44741.0,52.8319,52.8319,52.7605,52.7873,44741.0
2021-10-28 12:00:00,59.09,59.13,59.07,59.11,28942.0,52.7873,52.823,52.7694,52.8051,28942.0
2021-10-28 12:05:00,59.12,59.17,59.12,59.17,32162.0,52.8141,52.8587,52.8141,52.8587,32162.0
2021-10-28 12:10:00,59.17,59.2,59.16,59.18,20550.0,52.8587,52.8855,52.8498,52.8677,20550.0
2021-10-28 12:15:00,59.18,59.23,59.16,59.22,31932.0,52.8677,52.9123,52.8498,52.9034,31932.0
2021-10-28 12:20:00,59.22,59.25,59.2,59.2,55334.0,52.9034,52.9302,52.8855,52.8855,55334.0
2021-10-28 12:25:00,59.2,59.2,59.12,59.14,31093.0,52.8855,52.8855,52.8141,52.8319,31093.0
2021-10-28 12:30:00,59.14,59.16,59.12,59.15,30330.0,52.8319,52.8498,52.8141,52.8409,30330.0
2021-10-28 12:35:00,59.14,59.17,59.11,59.15,27033.0,52.8319,52.8587,52.8051,52.8409,27033.0
2021-10-28 12:40:00,59.14,59.22,59.12,59.22,34264.0,52.8319,52.9034,52.8141,52.9034,34264.0
2021-10-28 12:45:00,59.24,59.38,59.24,59.37,25689.0,52.9213,53.0463,52.9213,53.0374,25689.0
2021-10-28 12:50:00,59.36,59.36,59.28,59.3,13648.0,53.0285,53.0285,52.957,52.9749,13648.0
2021-10-28 12:55:00,59.3,59.3,59.24,59.26,30221.0,52.9749,52.9749,52.9213,52.9391,30221.0
2021-10-28 13:00:00,59.27,59.34,59.26,59.33,16488.0,52.9481,53.0106,52.9391,53.0017,16488.0
2021-10-28 13:05:00,59.34,59.37,59.34,59.36,14946.0,53.0106,53.0374,53.0106,53.0285,14946.0
2021-10-28 13:10:00,59.36,59.37,59.32,59.33,36600.0,53.0285,53.0374,52.9927,53.0017,36600.0
2021-10-28 13:15:00,59.33,59.36,59.28,59.29,25106.0,53.0017,53.0285,52.957,52.9659,25106.0
2021-10-28 13:20:00,59.28,59.32,59.27,59.31,20481.0,52.957,52.9927,52.9481,52.9838,20481.0
2021-10-28 13:25:00,59.31,59.34,59.3,59.34,13958.0,52.9838,53.0106,52.9749,53.0106,13958.0
2021-10-28 13:30:00,59.34,59.36,59.32,59.33,15368.0,53.0106,53.0285,52.9927,53.0017,15368.0
2021-10-28 13:35:00,59.34,59.38,59.33,59.37,26169.0,53.0106,53.0463,53.0017,53.0374,26169.0
2021-10-28 13:40:00,59.36,59.4,59.35,59.39,54163.0,53.0285,53.0642,53.0195,53.0553,54163.0
2021-10-28 13:45:00,59.39,59.41,59.34,59.36,45630.0,53.0553,53.0731,53.0106,53.0285,45630.0
2021-10-28 13:50:00,59.36,59.4,59.35,59.39,20758.0,53.0285,53.0642,53.0195,53.0553,20758.0
2021-10-28 13:55:00,59.39,59.41,59.35,59.37,16445.0,53.0553,53.0731,53.0195,53.0374,16445.0
2021-10-28 14:00:00,59.37,59.41,59.36,59.41,20155.0,53.0374,53.0731,53.0285,53.0731,20155.0
2021-10-28 14:05:00,59.41,59.43,59.38,59.41,17198.0,53.0731,53.091,53.0463,53.0731,17198.0
2021-10-28 14:10:00,59.41,59.41,59.37,59.37,20349.0,53.0731,53.0731,53.0374,53.0374,20349.0
2021-10-28 14:15:00,59.37,59.38,59.32,59.38,11576.0,53.0374,53.0463,52.9927,53.0463,11576.0
2021-10-28 14:20:00,59.38,59.4,59.36,59.39,17698.0,53.0463,53.0642,53.0285,53.0553,17698.0
2021-10-28 14:25:00,59.39,59.43,59.39,59.43,19931.0,53.0553,53.091,53.0553,53.091,19931.0
2021-10-28 14:30:00,59.44,59.49,59.44,59.48,22304.0,53.0999,53.1446,53.0999,53.1357,22304.0
2021-10-28 14:35:00,59.49,59.5,59.44,59.44,29658.0,53.1446,53.1535,53.0999,53.0999,29658.0
2021-10-28 14:40:00,59.45,59.46,59.42,59.44,20579.0,53.1089,53.1178,53.0821,53.0999,20579.0
2021-10-28 14:45:00,59.44,59.49,59.43,59.48,14868.0,53.0999,53.1446,53.091,53.1357,14868.0
2021-10-28 14:50:00,59.48,59.52,59.48,59.51,20205.0,53.1357,53.1714,53.1357,53.1625,20205.0
2021-10-28 14:55:00,59.52,59.52,59.49,59.49,23338.0,53.1714,53.1714,53.1446,53.1446,23338.0
2021-10-28 15:00:00,59.49,59.49,59.45,59.45,19357.0,53.1446,53.1446,53.1089,53.1089,19357.0
2021-10-28 15:05:00,59.45,59.47,59.43,59.47,29185.0,53.1089,53.1267,53.091,53.1267,29185.0
2021-10-28 15:10:00,59.47,59.47,59.43,59.43,20181.0,53.1267,53.1267,53.091,53.091,20181.0
2021-10-28 15:15:00,59.43,59.48,59.42,59.48,16037.0,53.091,53.1357,53.0821,53.1357,16037.0
2021-10-28 15:20:00,59.48,59.52,59.44,59.46,33003.0,53.1357,53.1714,53.0999,53.1178,33003.0
2021-10-28 15:25:00,59.46,59.46,59.36,59.4,36365.0,53.1178,53.1178,53.0285,53.0642,36365.0
2021-10-28 15:30:00,59.4,59.43,59.35,59.35,45456.0,53.0642,53.091,53.0195,53.0195,45456.0
2021-10-28 15:35:00,59.36,59.42,59.35,59.4,36080.0,53.0285,53.0821,53.0195,53.0642,36080.0
2021-10-28 15:40:00,59.4,59.42,59.34,59.34,27245.0,53.0642,53.0821,53.0106,53.0106,27245.0
2021-10-28 15:45:00,59.34,59.38,59.33,59.35,26658.0,53.0106,53.0463,53.0017,53.0195,26658.0
2021-10-28 15:50:00,59.36,59.5,59.36,59.5,99681.0,53.0285,53.1535,53.0285,53.1535,99681.0
2021-10-28 15:55:00,59.49,59.51,59.38,59.45,262682.0,53.1446,53.1625,53.0463,53.1089,262682.0
2021-10-29 09:30:00,59.17,59.26,59.03,59.16,88343.0,53.1623,53.2432,53.0365,53.1533,88343.0
2021-10-29 09:35:00,59.16,59.31,59.1,59.12,78257.0,53.1533,53.2881,53.0994,53.1174,78257.0
2021-10-29 09:40:00,59.12,59.39,59.06,59.37,48426.0,53.1174,53.36,53.0635,53.342,48426.0
2021-10-29 09:45:00,59.38,59.52,59.31,59.41,72109.0,53.351,53.4768,53.2881,53.3779,72109.0
2021-10-29 09:50:00,59.4,59.44,59.31,59.38,44451.0,53.369,53.4049,53.2881,53.351,44451.0
2021-10-29 09:55:00,59.37,59.41,59.3,59.31,41993.0,53.342,53.3779,53.2791,53.2881,41993.0
2021-10-29 10:00:00,59.31,59.42,59.28,59.4,44159.0,53.2881,53.3869,53.2611,53.369,44159.0
2021-10-29 10:05:00,59.4,59.52,59.35,59.47,61391.0,53.369,53.4768,53.324,53.4319,61391.0
2021-10-29 10:10:00,59.47,59.47,59.28,59.37,61076.0,53.4319,53.4319,53.2611,53.342,61076.0
2021-10-29 10:15:00,59.37,59.37,59.23,59.35,36756.0,53.342,53.342,53.2162,53.324,36756.0
2021-10-29 10:20:00,59.37,59.46,59.35,59.43,32914.0,53.342,53.4229,53.324,53.3959,32914.0
2021-10-29 10:25:00,59.43,59.44,59.36,59.42,29612.0,53.3959,53.4049,53.333,53.3869,29612.0
2021-10-29 10:30:00,59.43,59.43,59.34,59.35,26571.0,53.3959,53.3959,53.3151,53.324,26571.0
2021-10-29 10:35:00,59.36,59.39,59.33,59.34,26168.0,53.333,53.36,53.3061,53.3151,26168.0
2021-10-29 10:40:00,59.34,59.42,59.34,59.39,22210.0,53.3151,53.3869,53.3151,53.36,22210.0
2021-10-29 10:45:00,59.41,59.52,59.41,59.52,45088.0,53.3779,53.4768,53.3779,53.4768,45088.0
2021-10-29 10:50:00,59.52,59.58,59.5,59.52,26578.0,53.4768,53.5307,53.4588,53.4768,26578.0
2021-10-29 10:55:00,59.52,59.59,59.51,59.57,19911.0,53.4768,53.5397,53.4678,53.5217,19911.0
2021-10-29 11:00:00,59.58,59.58,59.51,59.58,36534.0,53.5307,53.5307,53.4678,53.5307,36534.0
2021-10-29 11:05:00,59.58,59.67,59.57,59.67,37883.0,53.5307,53.6115,53.5217,53.6115,37883.0
2021-10-29 11:10:00,59.66,59.73,59.65,59.67,49740.0,53.6026,53.6655,53.5936,53.6115,49740.0
2021-10-29 11:15:00,59.67,59.68,59.62,59.65,22209.0,53.6115,53.6205,53.5666,53.5936,22209.0
2021-10-29 11:20:00,59.65,59.66,59.58,59.62,17950.0,53.5936,53.6026,53.5307,53.5666,17950.0
2021-10-29 11:25:00,59.62,59.69,59.62,59.63,25140.0,53.5666,53.6295,53.5666,53.5756,25140.0
2021-10-29 11:30:00,59.63,59.68,59.62,59.64,24568.0,53.5756,53.6205,53.5666,53.5846,24568.0
2021-10-29 11:35:00,59.64,59.67,59.61,59.64,15788.0,53.5846,53.6115,53.5576,53.5846,15788.0
2021-10-29 11:40:00,59.65,59.66,59.58,59.6,22897.0,53.5936,53.6026,53.5307,53.5487,22897.0
2021-10-29 11:45:00,59.6,59.64,59.59,59.64,19751.0,53.5487,53.5846,53.5397,53.5846,19751.0
2021-10-29 11:50:00,59.63,59.71,59.61,59.71,22307.0,53.5756,53.6475,53.5576,53.6475,22307.0
2021-10-29 11:55:00,59.7,59.75,59.65,59.65,31597.0,53.6385,53.6834,53.5936,53.5936,31597.0
2021-10-29 12:00:00,59.64,59.66,59.62,59.65,12123.0,53.5846,53.6026,53.5666,53.5936,12123.0
2021-10-29 12:05:00,59.64,59.66,59.62,59.63,24558.0,53.5846,53.6026,53.5666,53.5756,24558.0
2021-10-29 12:10:00,59.64,59.69,59.64,59.68,19387.0,53.5846,53.6295,53.5846,53.6205,19387.0
2021-10-29 12:15:00,59.68,59.71,59.66,59.67,15295.0,53.6205,53.6475,53.6026,53.6115,15295.0
2021-10-29 12:20:00,59.66,59.68,59.62,59.63,22456.0,53.6026,53.6205,53.5666,53.5756,22456.0
2021-10-29 12:25:00,59.63,59.63,59.58,59.58,16547.0,53.5756,53.5756,53.5307,53.5307,16547.0
2021-10-29 12:30:00,59.59,59.61,59.56,59.57,28032.0,53.5397,53.5576,53.5127,53.5217,28032.0
2021-10-29 12:35:00,59.57,59.67,59.57,59.67,25839.0,53.5217,53.6115,53.5217,53.6115,25839.0
2021-10-29 12:40:00,59.66,59.67,59.6,59.6,22961.0,53.6026,53.6115,53.5487,53.5487,22961.0
2021-10-29 12:45:00,59.59,59.61,59.57,59.58,16872.0,53.5397,53.5576,53.5217,53.5307,16872.0
2021-10-29 12:50:00,59.58,59.59,59.57,59.58,10606.0,53.5307,53.5397,53.5217,53.5307,10606.0
2021-10-29 12:55:00,59.58,59.58,59.52,59.53,29020.0,53.5307,53.5307,53.4768,53.4858,29020.0
2021-10-29 13:00:00,59.54,59.54,59.49,59.53,14547.0,53.4947,53.4947,53.4498,53.4858,14547.0
2021-10-29 13:05:00,59.53,59.53,59.45,59.48,26228.0,53.4858,53.4858,53.4139,53.4408,26228.0
2021-10-29 13:10:00,59.49,59.51,59.48,59.48,17863.0,53.4498,53.4678,53.4408,53.4408,17863.0
2021-10-29 13:15:00,59.48,59.49,59.43,59.45,22636.0,53.4408,53.4498,53.3959,53.4139,22636.0
2021-10-29 13:20:00,59.44,59.47,59.44,59.46,17191.0,53.4049,53.4319,53.4049,53.4229,17191.0
2021-10-29 13:25:00,59.47,59.48,59.44,59.45,17115.0,53.4319,53.4408,53.4049,53.4139,17115.0
2021-10-29 13:30:00,59.45,59.5,59.44,59.5,18232.0,53.4139,53.4588,53.4049,53.4588,18232.0
2021-10-29 13:35:00,59.5,59.53,59.48,59.48,18436.0,53.4588,53.4858,53.4408,53.4408,18436.0
2021-10-29 13:40:00,59.48,59.48,59.46,59.47,12055.0,53.4408,53.4408,53.4229,53.4319,12055.0
2021-10-29 13:45:00,59.47,59.48,59.44,59.45,14609.0,53.4319,53.4408,53.4049,53.4139,14609.0
2021-10-29 13:50:00,59.44,59.48,59.44,59.48,17467.0,53.4049,53.4408,53.4049,53.4408,17467.0
2021-10-29 13:55:00,59.47,59.56,59.47,59.55,22051.0,53.4319,53.5127,53.4319,53.5037,22051.0
2021-10-29 14:00:00,59.56,59.59,59.54,59.55,34332.0,53.5127,53.5397,53.4947,53.5037,34332.0
2021-10-29 14:05:00,59.55,59.56,59.51,59.52,14062.0,53.5037,53.5127,53.4678,53.4768,14062.0
2021-10-29 14:10:00,59.51,59.53,59.49,59.53,17703.0,53.4678,53.4858,53.4498,53.4858,17703.0
2021-10-29 14:15:00,59.52,59.52,59.44,59.45,21859.0,53.4768,53.4768,53.4049,53.4139,21859.0
2021-10-29 14:20:00,59.45,59.47,59.42,59.46,28317.0,53.4139,53.4319,53.3869,53.4229,28317.0
2021-10-29 14:25:00,59.46,59.59,59.46,59.55,48642.0,53.4229,53.5397,53.4229,53.5037,48642.0
2021-10-29 14:30:00,59.55,59.58,59.46,59.47,56622.0,53.5037,53.5307,53.4229,53.4319,56622.0
2021-10-29 14:35:00,59.47,59.5,59.46,59.47,19192.0,53.4319,53.4588,53.4229,53.4319,19192.0
2021-10-29 14:40:00,59.48,59.55,59.47,59.55,24818.0,53.4408,53.5037,53.4319,53.5037,24818.0
2021-10-29 14:45:00,59.55,59.55,59.51,59.55,24691.0,53.5037,53.5037,53.4678,53.5037,24691.0
2021-10-29 14:50:00,59.54,59.55,59.52,59.55,20847.0,53.4947,53.5037,53.4768,53.5037,20847.0
2021-10-29 14:55:00,59.55,59.6,59.54,59.59,27734.0,53.5037,53.5487,53.4947,53.5397,27734.0
2021-10-29 15:00:00,59.59,59.59,59.49,59.5,27824.0,53.5397,53.5397,53.4498,53.4588,27824.0
2021-10-29 15:05:00,59.5,59.51,59.43,59.44,43274.0,53.4588,53.4678,53.3959,53.4049,43274.0
2021-10-29 15:10:00,59.45,59.48,59.43,59.48,20808.0,53.4139,53.4408,53.3959,53.4408,20808.0
2021-10-29 15:15:00,59.48,59.48,59.25,59.28,40646.0,53.4408,53.4408,53.2342,53.2611,40646.0
2021-10-29 15:20:00,59.28,59.28,59.13,59.14,38327.0,53.2611,53.2611,53.1264,53.1354,38327.0
2021-10-29 15:25:00,59.14,59.21,59.11,59.19,47053.0,53.1354,53.1983,53.1084,53.1803,47053.0
2021-10-29 15:30:00,59.19,59.22,59.13,59.21,97591.0,53.1803,53.2072,53.1264,53.1983,97591.0
2021-10-29 15:35:00,59.2,59.21,59.1,59.11,80266.0,53.1893,53.1983,53.0994,53.1084,80266.0
2021-10-29 15:40:00,59.1,59.2,59.09,59.17,101499.0,53.0994,53.1893,53.0904,53.1623,101499.0
2021-10-29 15:45:00,59.16,59.24,59.15,59.19,118995.0,53.1533,53.2252,53.1443,53.1803,118995.0
2021-10-29 15:50:00,59.2,59.31,59.12,59.3,89006.0,53.1893,53.2881,53.1174,53.2791,89006.0
2021-10-29 15:55:00,59.3,59.32,59.18,59.21,322528.0,53.2791,53.2971,53.1713,53.1983,322528.0
2021-11-01 09:30:00,59.85,59.98,59.68,59.87,54406.0,53.7733,53.8901,53.6205,53.7912,54406.0
2021-11-01 09:35:00,59.87,59.88,59.63,59.77,19221.0,53.7912,53.8002,53.5756,53.7014,19221.0
2021-11-01 09:40:00,59.78,59.83,59.7,59.71,26952.0,53.7104,53.7553,53.6385,53.6475,26952.0
2021-11-01 09:45:00,59.72,59.77,59.57,59.58,33368.0,53.6565,53.7014,53.5217,53.5307,33368.0
2021-11-01 09:50:00,59.58,59.67,59.5,59.56,19058.0,53.5307,53.6115,53.4588,53.5127,19058.0
2021-11-01 09:55:00,59.55,59.67,59.55,59.59,15941.0,53.5037,53.6115,53.5037,53.5397,15941.0
2021-11-01 10:00:00,59.61,59.63,59.48,59.55,32057.0,53.5576,53.5756,53.4408,53.5037,32057.0
2021-11-01 10:05:00,59.58,59.9,59.57,59.89,20029.0,53.5307,53.8182,53.5217,53.8092,20029.0
2021-11-01 10:10:00,59.88,59.89,59.8,59.87,18237.0,53.8002,53.8092,53.7283,53.7912,18237.0
2021-11-01 10:15:00,59.86,59.87,59.81,59.86,17907.0,53.7823,53.7912,53.7373,53.7823,17907.0
2021-11-01 10:20:00,59.87,59.92,59.66,59.7,32721.0,53.7912,53.8362,53.6026,53.6385,32721.0
2021-11-01 10:25:00,59.71,59.75,59.66,59.73,28721.0,53.6475,53.6834,53.6026,53.6655,28721.0
2021-11-01 10:30:00,59.72,59.94,59.71,59.94,27316.0,53.6565,53.8541,53.6475,53.8541,27316.0
2021-11-01 10:35:00,59.94,59.95,59.85,59.91,26258.0,53.8541,53.8631,53.7733,53.8272,26258.0
2021-11-01 10:40:00,59.91,59.93,59.84,59.88,18284.0,53.8272,53.8451,53.7643,53.8002,18284.0
2021-11-01 10:45:00,59.87,59.87,59.71,59.77,33071.0,53.7912,53.7912,53.6475,53.7014,33071.0
2021-11-01 10:50:00,59.76,59.76,59.59,59.6,41037.0,53.6924,53.6924,53.5397,53.5487,41037.0
2021-11-01 10:55:00,59.6,59.65,59.56,59.65,43649.0,53.5487,53.5936,53.5127,53.5936,43649.0
2021-11-01 11:00:00,59.64,59.79,59.63,59.75,20087.0,53.5846,53.7194,53.5756,53.6834,20087.0
2021-11-01 11:05:00,59.73,59.78,59.72,59.73,18111.0,53.6655,53.7104,53.6565,53.6655,18111.0
2021-11-01 11:10:00,59.73,59.75,59.68,59.71,32523.0,53.6655,53.6834,53.6205,53.6475,32523.0
2021-11-01 11:15:00,59.71,59.77,59.69,59.76,25697.0,53.6475,53.7014,53.6295,53.6924,25697.0
2021-11-01 11:20:00,59.77,59.8,59.74,59.78,15805.0,53.7014,53.7283,53.6744,53.7104,15805.0
2021-11-01 11:25:00,59.78,59.79,59.75,59.77,22680.0,53.7104,53.7194,53.6834,53.7014,22680.0
2021-11-01 11:30:00,59.77,59.83,59.76,59.8,17780.0,53.7014,53.7553,53.6924,53.7283,17780.0
2021-11-01 11:35:00,59.8,59.8,59.65,59.68,22337.0,53.7283,53.7283,53.5936,53.6205,22337.0
2021-11-01 11:40:00,59.67,59.77,59.66,59.77,14601.0,53.6115,53.7014,53.6026,53.7014,14601.0
2021-11-01 11:45:00,59.78,59.78,59.69,59.71,18988.0,53.7104,53.7104,53.6295,53.6475,18988.0
2021-11-01 11:50:00,59.7,59.75,59.69,59.72,15343.0,53.6385,53.6834,53.6295,53.6565,15343.0
2021-11-01 11:55:00,59.71,59.78,59.71,59.78,16627.0,53.6475,53.7104,53.6475,53.7104,16627.0
2021-11-01 12:00:00,59.78,59.84,59.77,59.84,14130.0,53.7104,53.7643,53.7014,53.7643,14130.0
2021-11-01 12:05:00,59.85,59.89,59.84,59.89,12445.0,53.7733,53.8092,53.7643,53.8092,12445.0
2021-11-01 12:10:00,59.89,59.97,59.88,59.96,14505.0,53.8092,53.8811,53.8002,53.8721,14505.0
2021-11-01 12:15:00,59.95,59.98,59.91,59.98,13322.0,53.8631,53.8901,53.8272,53.8901,13322.0
2021-11-01 12:20:00,59.97,59.99,59.96,59.97,26151.0,53.8811,53.8991,53.8721,53.8811,26151.0
2021-11-01 12:25:00,59.97,59.97,59.91,59.93,33566.0,53.8811,53.8811,53.8272,53.8451,33566.0
2021-11-01 12:30:00,59.93,59.93,59.89,59.9,10447.0,53.8451,53.8451,53.8092,53.8182,10447.0
2021-11-01 12:35:00,59.89,59.96,59.87,59.96,13655.0,53.8092,53.8721,53.7912,53.8721,13655.0
2021-11-01 12:40:00,59.95,59.97,59.89,59.89,16639.0,53.8631,53.8811,53.8092,53.8092,16639.0
2021-11-01 12:45:00,59.89,59.9,59.85,59.87,18011.0,53.8092,53.8182,53.7733,53.7912,18011.0
2021-11-01 12:50:00,59.86,59.88,59.85,59.88,10427.0,53.7823,53.8002,53.7733,53.8002,10427.0
2021-11-01 12:55:00,59.87,59.9,59.87,59.87,12539.0,53.7912,53.8182,53.7912,53.7912,12539.0
2021-11-01 13:00:00,59.87,59.87,59.8,59.81,14441.0,53.7912,53.7912,53.7283,53.7373,14441.0
2021-11-01 13:05:00,59.82,59.82,59.75,59.76,17442.0,53.7463,53.7463,53.6834,53.6924,17442.0
2021-11-01 13:10:00,59.75,59.83,59.74,59.83,16470.0,53.6834,53.7553,53.6744,53.7553,16470.0
2021-11-01 13:15:00,59.84,59.84,59.77,59.8,9459.0,53.7643,53.7643,53.7014,53.7283,9459.0
2021-11-01 13:20:00,59.79,59.79,59.74,59.75,16423.0,53.7194,53.7194,53.6744,53.6834,16423.0
2021-11-01 13:25:00,59.74,59.79,59.72,59.75,25386.0,53.6744,53.7194,53.6565,53.6834,25386.0
2021-11-01 13:30:00,59.76,59.76,59.73,59.73,13169.0,53.6924,53.6924,53.6655,53.6655,13169.0
2021-11-01 13:35:00,59.73,59.75,59.71,59.75,12853.0,53.6655,53.6834,53.6475,53.6834,12853.0
2021-11-01 13:40:00,59.75,59.77,59.71,59.72,16352.0,53.6834,53.7014,53.6475,53.6565,16352.0
2021-11-01 13:45:00,59.73,59.78,59.73,59.78,13692.0,53.6655,53.7104,53.6655,53.7104,13692.0
2021-11-01 13:50:00,59.79,59.82,59.77,59.78,14038.0,53.7194,53.7463,53.7014,53.7104,14038.0
2021-11-01 13:55:00,59.78,59.78,59.74,59.74,13625.0,53.7104,53.7104,53.6744,53.6744,13625.0
2021-11-01 14:00:00,59.74,59.74,59.7,59.72,20263.0,53.6744,53.6744,53.6385,53.6565,20263.0
2021-11-01 14:05:00,59.73,59.73,59.65,59.66,16604.0,53.6655,53.6655,53.5936,53.6026,16604.0
2021-11-01 14:10:00,59.66,59.68,59.58,59.59,21378.0,53.6026,53.6205,53.5307,53.5397,21378.0
2021-11-01 14:15:00,59.59,59.59,59.5,59.53,27950.0,53.5397,53.5397,53.4588,53.4858,27950.0
2021-11-01 14:20:00,59.54,59.56,59.52,59.55,21386.0,53.4947,53.5127,53.4768,53.5037,21386.0
2021-11-01 14:25:00,59.58,59.63,59.57,59.61,11820.0,53.5307,53.5756,53.5217,53.5576,11820.0
2021-11-01 14:30:00,59.61,59.69,59.61,59.68,16528.0,53.5576,53.6295,53.5576,53.6205,16528.0
2021-11-01 14:35:00,59.68,59.7,59.66,59.68,12320.0,53.6205,53.6385,53.6026,53.6205,12320.0
2021-11-01 14:40:00,59.68,59.77,59.67,59.77,18598.0,53.6205,53.7014,53.6115,53.7014,18598.0
2021-11-01 14:45:00,59.77,59.8,59.76,59.8,18179.0,53.7014,53.7283,53.6924,53.7283,18179.0
2021-11-01 14:50:00,59.8,59.81,59.73,59.74,25048.0,53.7283,53.7373,53.6655,53.6744,25048.0
2021-11-01 14:55:00,59.75,59.78,59.74,59.75,14903.0,53.6834,53.7104,53.6744,53.6834,14903.0
2021-11-01 15:00:00,59.76,59.78,59.74,59.78,23581.0,53.6924,53.7104,53.6744,53.7104,23581.0
2021-11-01 15:05:00,59.78,59.78,59.7,59.71,21869.0,53.7104,53.7104,53.6385,53.6475,21869.0
2021-11-01 15:10:00,59.72,59.73,59.69,59.73,20377.0,53.6565,53.6655,53.6295,53.6655,20377.0
2021-11-01 15:15:00,59.73,59.74,59.69,59.69,26498.0,53.6655,53.6744,53.6295,53.6295,26498.0
2021-11-01 15:20:00,59.69,59.75,59.64,59.75,24349.0,53.6295,53.6834,53.5846,53.6834,24349.0
2021-11-01 15:25:00,59.74,59.76,59.71,59.74,31658.0,53.6744,53.6924,53.6475,53.6744,31658.0
2021-11-01 15:30:00,59.75,59.86,59.74,59.85,73436.0,53.6834,53.7823,53.6744,53.7733,73436.0
2021-11-01 15:35:00,59.85,59.9,59.82,59.9,73202.0,53.7733,53.8182,53.7463,53.8182,73202.0
2021-11-01 15:40:00,59.9,59.98,59.9,59.94,75104.0,53.8182,53.8901,53.8182,53.8541,75104.0
2021-11-01 15:45:00,59.95,59.99,59.93,59.97,78300.0,53.8631,53.8991,53.8451,53.8811,78300.0
2021-11-01 15:50:00,59.98,60.05,59.91,59.92,109491.0,53.8901,53.953,53.8272,53.8362,109491.0
2021-11-01 15:55:00,59.92,60.06,59.89,60.02,324242.0,53.8362,53.9619,53.8092,53.926,324242.0
2021-11-02 09:30:00,59.98,60.06,59.79,60.05,38046.0,53.8901,53.9619,53.7194,53.953,38046.0
2021-11-02 09:35:00,60.03,60.09,59.91,59.96,28973.0,53.935,53.9889,53.8272,53.8721,28973.0
2021-11-02 09:40:00,59.97,59.97,59.81,59.89,61950.0,53.8811,53.8811,53.7373,53.8092,61950.0
2021-11-02 09:45:00,59.88,59.91,59.8,59.85,27374.0,53.8002,53.8272,53.7283,53.7733,27374.0
2021-11-02 09:50:00,59.82,59.92,59.82,59.87,16456.0,53.7463,53.8362,53.7463,53.7912,16456.0
2021-11-02 09:55:00,59.88,59.96,59.85,59.87,41770.0,53.8002,53.8721,53.7733,53.7912,41770.0
2021-11-02 10:00:00,59.87,60.06,59.85,60.04,24301.0,53.7912,53.9619,53.7733,53.944,24301.0
2021-11-02 10:05:00,60.05,60.23,60.05,60.23,21679.0,53.953,54.1147,53.953,54.1147,21679.0
2021-11-02 10:10:00,60.24,60.26,60.18,60.18,18000.0,54.1237,54.1416,54.0698,54.0698,18000.0
2021-11-02 10:15:00,60.15,60.17,60.09,60.09,31941.0,54.0428,54.0608,53.9889,53.9889,31941.0
2021-11-02 10:20:00,60.09,60.13,60.02,60.1,19186.0,53.9889,54.0248,53.926,53.9979,19186.0
2021-11-02 10:25:00,60.12,60.16,60.07,60.09,14718.0,54.0159,54.0518,53.9709,53.9889,14718.0
2021-11-02 10:30:00,60.08,60.17,60.05,60.09,24109.0,53.9799,54.0608,53.953,53.9889,24109.0
2021-11-02 10:35:00,60.09,60.2,60.05,60.2,20556.0,53.9889,54.0877,53.953,54.0877,20556.0
2021-11-02 10:40:00,60.2,60.3,60.15,60.15,18461.0,54.0877,54.1776,54.0428,54.0428,18461.0
2021-11-02 10:45:00,60.13,60.19,60.1,60.12,10695.0,54.0248,54.0787,53.9979,54.0159,10695.0
2021-11-02 10:50:00,60.12,60.14,60.09,60.09,14001.0,54.0159,54.0338,53.9889,53.9889,14001.0
2021-11-02 10:55:00,60.09,60.27,60.09,60.27,20881.0,53.9889,54.1506,53.9889,54.1506,20881.0
2021-11-02 11:00:00,60.28,60.42,60.28,60.38,26812.0,54.1596,54.2854,54.1596,54.2495,26812.0
2021-11-02 11:05:00,60.39,60.47,60.37,60.37,24834.0,54.2584,54.3303,54.2405,54.2405,24834.0
2021-11-02 11:10:00,60.38,60.38,60.34,60.36,20568.0,54.2495,54.2495,54.2135,54.2315,20568.0
2021-11-02 11:15:00,60.37,60.41,60.32,60.33,22061.0,54.2405,54.2764,54.1956,54.2045,22061.0
2021-11-02 11:20:00,60.33,60.41,60.28,60.36,17654.0,54.2045,54.2764,54.1596,54.2315,17654.0
2021-11-02 11:25:00,60.37,60.43,60.37,60.43,16072.0,54.2405,54.2944,54.2405,54.2944,16072.0
2021-11-02 11:30:00,60.42,60.43,60.35,60.36,20354.0,54.2854,54.2944,54.2225,54.2315,20354.0
2021-11-02 11:35:00,60.36,60.39,60.31,60.36,12540.0,54.2315,54.2584,54.1866,54.2315,12540.0
2021-11-02 11:40:00,60.35,60.38,60.32,60.37,16256.0,54.2225,54.2495,54.1956,54.2405,16256.0
2021-11-02 11:45:00,60.37,60.37,60.22,60.23,20906.0,54.2405,54.2405,54.1057,54.1147,20906.0
2021-11-02 11:50:00,60.23,60.25,60.19,60.19,11655.0,54.1147,54.1327,54.0787,54.0787,11655.0
2021-11-02 11:55:00,60.19,60.21,60.17,60.18,9227.0,54.0787,54.0967,54.0608,54.0698,9227.0
2021-11-02 12:00:00,60.18,60.21,60.18,60.21,9545.0,54.0698,54.0967,54.0698,54.0967,9545.0
2021-11-02 12:05:00,60.21,60.21,60.16,60.18,6280.0,54.0967,54.0967,54.0518,54.0698,6280.0
2021-11-02 12:10:00,60.18,60.27,60.16,60.25,36862.0,54.0698,54.1506,54.0518,54.1327,36862.0
2021-11-02 12:15:00,60.26,60.35,60.26,60.35,9356.0,54.1416,54.2225,54.1416,54.2225,9356.0
2021-11-02 12:20:00,60.36,60.37,60.32,60.33,13103.0,54.2315,54.2405,54.1956,54.2045,13103.0
2021-11-02 12:25:00,60.33,60.36,60.29,60.35,15412.0,54.2045,54.2315,54.1686,54.2225,15412.0
2021-11-02 12:30:00,60.36,60.4,60.34,60.34,15621.0,54.2315,54.2674,54.2135,54.2135,15621.0
2021-11-02 12:35:00,60.35,60.37,60.33,60.36,8297.0,54.2225,54.2405,54.2045,54.2315,8297.0
2021-11-02 12:40:00,60.37,60.38,60.33,60.34,8560.0,54.2405,54.2495,54.2045,54.2135,8560.0
2021-11-02 12:45:00,60.35,60.37,60.32,60.34,7619.0,54.2225,54.2405,54.1956,54.2135,7619.0
2021-11-02 12:50:00,60.34,60.35,60.26,60.27,13447.0,54.2135,54.2225,54.1416,54.1506,13447.0
2021-11-02 12:55:00,60.27,60.28,60.23,60.25,15924.0,54.1506,54.1596,54.1147,54.1327,15924.0
2021-11-02 13:00:00,60.26,60.28,60.23,60.25,12913.0,54.1416,54.1596,54.1147,54.1327,12913.0
2021-11-02 13:05:00,60.25,60.28,60.24,60.28,11441.0,54.1327,54.1596,54.1237,54.1596,11441.0
2021-11-02 13:10:00,60.28,60.3,60.26,60.29,12995.0,54.1596,54.1776,54.1416,54.1686,12995.0
2021-11-02 13:15:00,60.28,60.3,60.24,60.29,13870.0,54.1596,54.1776,54.1237,54.1686,13870.0
2021-11-02 13:20:00,60.3,60.32,60.27,60.31,14102.0,54.1776,54.1956,54.1506,54.1866,14102.0
2021-11-02 13:25:00,60.3,60.31,60.26,60.28,14367.0,54.1776,54.1866,54.1416,54.1596,14367.0
2021-11-02 13:30:00,60.27,60.27,60.2,60.21,14552.0,54.1506,54.1506,54.0877,54.0967,14552.0
2021-11-02 13:35:00,60.22,60.25,60.2,60.22,17654.0,54.1057,54.1327,54.0877,54.1057,17654.0
2021-11-02 13:40:00,60.22,60.26,60.2,60.24,16967.0,54.1057,54.1416,54.0877,54.1237,16967.0
2021-11-02 13:45:00,60.25,60.25,60.21,60.23,18412.0,54.1327,54.1327,54.0967,54.1147,18412.0
2021-11-02 13:50:00,60.23,60.24,60.21,60.22,7388.0,54.1147,54.1237,54.0967,54.1057,7388.0
2021-11-02 13:55:00,60.21,60.24,60.18,60.19,16918.0,54.0967,54.1237,54.0698,54.0787,16918.0
2021-11-02 14:00:00,60.19,60.23,60.19,60.2,9990.0,54.0787,54.1147,54.0787,54.0877,9990.0
2021-11-02 14:05:00,60.2,60.2,60.08,60.08,22732.0,54.0877,54.0877,53.9799,53.9799,22732.0
2021-11-02 14:10:00,60.07,60.17,60.06,60.15,37023.0,53.9709,54.0608,53.9619,54.0428,37023.0
2021-11-02 14:15:00,60.16,60.17,60.13,60.17,9080.0,54.0518,54.0608,54.0248,54.0608,9080.0
2021-11-02 14:20:00,60.16,60.18,60.14,60.18,10879.0,54.0518,54.0698,54.0338,54.0698,10879.0
2021-11-02 14:25:00,60.17,60.17,60.14,60.14,11554.0,54.0608,54.0608,54.0338,54.0338,11554.0
2021-11-02 14:30:00,60.14,60.22,60.12,60.18,14340.0,54.0338,54.1057,54.0159,54.0698,14340.0
2021-11-02 14:35:00,60.18,60.21,60.18,60.19,10182.0,54.0698,54.0967,54.0698,54.0787,10182.0
2021-11-02 14:40:00,60.19,60.21,60.16,60.18,20298.0,54.0787,54.0967,54.0518,54.0698,20298.0
2021-11-02 14:45:00,60.18,60.19,60.12,60.13,11891.0,54.0698,54.0787,54.0159,54.0248,11891.0
2021-11-02 14:50:00,60.12,60.14,60.06,60.07,76801.0,54.0159,54.0338,53.9619,53.9709,76801.0
2021-11-02 14:55:00,60.07,60.08,60.01,60.01,26598.0,53.9709,53.9799,53.917,53.917,26598.0
2021-11-02 15:00:00,60.02,60.03,59.98,59.99,37541.0,53.926,53.935,53.8901,53.8991,37541.0
2021-11-02 15:05:00,59.99,60.01,59.97,59.99,12191.0,53.8991,53.917,53.8811,53.8991,12191.0
2021-11-02 15:10:00,59.99,60.03,59.98,60.01,21676.0,53.8991,53.935,53.8901,53.917,21676.0
2021-11-02 15:15:00,60.01,60.03,60.0,60.02,25884.0,53.917,53.935,53.908,53.926,25884.0
2021-11-02 15:20:00,60.02,60.02,59.97,59.98,25522.0,53.926,53.926,53.8811,53.8901,25522.0
2021-11-02 15:25:00,59.98,60.01,59.98,60.01,16868.0,53.8901,53.917,53.8901,53.917,16868.0
2021-11-02 15:30:00,60.0,60.0,59.96,59.99,26741.0,53.908,53.908,53.8721,53.8991,26741.0
2021-11-02 15:35:00,59.99,60.04,59.99,60.0,23021.0,53.8991,53.944,53.8991,53.908,23021.0
2021-11-02 15:40:00,60.0,60.02,59.97,60.0,38921.0,53.908,53.926,53.8811,53.908,38921.0
2021-11-02 15:45:00,60.0,60.02,59.97,59.98,69464.0,53.908,53.926,53.8811,53.8901,69464.0
2021-11-02 15:50:00,59.98,59.99,59.93,59.96,55605.0,53.8901,53.8991,53.8451,53.8721,55605.0
2021-11-02 15:55:00,59.96,59.99,59.92,59.93,223035.0,53.8721,53.8991,53.8362,53.8451,223035.0
2021-11-03 09:30:00,59.67,59.85,59.6,59.84,32405.0,53.6115,53.7733,53.5487,53.7643,32405.0
2021-11-03 09:35:00,59.82,59.92,59.66,59.69,90271.0,53.7463,53.8362,53.6026,53.6295,90271.0
2021-11-03 09:40:00,59.69,60.0,59.67,59.98,24005.0,53.6295,53.908,53.6115,53.8901,24005.0
2021-11-03 09:45:00,59.99,60.01,59.82,59.9,16712.0,53.8991,53.917,53.7463,53.8182,16712.0
2021-11-03 09:50:00,59.9,59.92,59.84,59.9,13818.0,53.8182,53.8362,53.7643,53.8182,13818.0
2021-11-03 09:55:00,59.91,60.07,59.89,60.01,15202.0,53.8272,53.9709,53.8092,53.917,15202.0
2021-11-03 10:00:00,60.04,60.1,60.01,60.05,16555.0,53.944,53.9979,53.917,53.953,16555.0
2021-11-03 10:05:00,60.04,60.1,59.98,60.1,9004.0,53.944,53.9979,53.8901,53.9979,9004.0
2021-11-03 10:10:00,60.13,60.13,59.97,59.99,11698.0,54.0248,54.0248,53.8811,53.8991,11698.0
2021-11-03 10:15:00,59.98,60.01,59.89,59.96,12573.0,53.8901,53.917,53.8092,53.8721,12573.0
2021-11-03 10:20:00,59.95,59.97,59.89,59.95,17012.0,53.8631,53.8811,53.8092,53.8631,17012.0
2021-11-03 10:25:00,59.94,60.05,59.94,60.02,15886.0,53.8541,53.953,53.8541,53.926,15886.0
2021-11-03 10:30:00,60.02,60.02,59.92,59.94,14194.0,53.926,53.926,53.8362,53.8541,14194.0
2021-11-03 10:35:00,59.94,60.14,59.93,60.13,38002.0,53.8541,54.0338,53.8451,54.0248,38002.0
2021-11-03 10:40:00,60.11,60.17,60.08,60.16,14152.0,54.0069,54.0608,53.9799,54.0518,14152.0
2021-11-03 10:45:00,60.15,60.16,60.05,60.07,12312.0,54.0428,54.0518,53.953,53.9709,12312.0
2021-11-03 10:50:00,60.08,60.11,60.06,60.11,14144.0,53.9799,54.0069,53.9619,54.0069,14144.0
2021-11-03 10:55:00,60.1,60.16,60.05,60.05,11716.0,53.9979,54.0518,53.953,53.953,11716.0
2021-11-03 11:00:00,60.05,60.15,60.04,60.14,13523.0,53.953,54.0428,53.944,54.0338,13523.0
2021-11-03 11:05:00,60.13,60.15,60.08,60.09,10772.0,54.0248,54.0428,53.9799,53.9889,10772.0
2021-11-03 11:10:00,60.09,60.17,60.09,60.17,12740.0,53.9889,54.0608,53.9889,54.0608,12740.0
2021-11-03 11:15:00,60.17,60.19,60.11,60.13,8266.0,54.0608,54.0787,54.0069,54.0248,8266.0
2021-11-03 11:20:00,60.12,60.15,60.12,60.12,9453.0,54.0159,54.0428,54.0159,54.0159,9453.0
2021-11-03 11:25:00,60.12,60.12,60.06,60.07,10786.0,54.0159,54.0159,53.9619,53.9709,10786.0
2021-11-03 11:30:00,60.07,60.15,60.07,60.12,11975.0,53.9709,54.0428,53.9709,54.0159,11975.0
2021-11-03 11:35:00,60.13,60.13,60.07,60.08,12512.0,54.0248,54.0248,53.9709,53.9799,12512.0
2021-11-03 11:40:00,60.07,60.07,59.98,59.99,36676.0,53.9709,53.9709,53.8901,53.8991,36676.0
2021-11-03 11:45:00,59.99,60.01,59.93,59.95,13612.0,53.8991,53.917,53.8451,53.8631,13612.0
2021-11-03 11:50:00,59.94,59.95,59.89,59.93,28305.0,53.8541,53.8631,53.8092,53.8451,28305.0
2021-11-03 11:55:00,59.93,59.94,59.87,59.88,17694.0,53.8451,53.8541,53.7912,53.8002,17694.0
2021-11-03 12:00:00,59.88,59.88,59.78,59.78,18547.0,53.8002,53.8002,53.7104,53.7104,18547.0
2021-11-03 12:05:00,59.78,59.83,59.76,59.8,13869.0,53.7104,53.7553,53.6924,53.7283,13869.0
2021-11-03 12:10:00,59.8,59.8,59.74,59.75,9590.0,53.7283,53.7283,53.6744,53.6834,9590.0
2021-11-03 12:15:00,59.76,59.76,59.7,59.71,14205.0,53.6924,53.6924,53.6385,53.6475,14205.0
2021-11-03 12:20:00,59.71,59.71,59.66,59.67,13560.0,53.6475,53.6475,53.6026,53.6115,13560.0
2021-11-03 12:25:00,59.67,59.69,59.63,59.64,10148.0,53.6115,53.6295,53.5756,53.5846,10148.0
2021-11-03 12:30:00,59.65,59.72,59.64,59.72,8488.0,53.5936,53.6565,53.5846,53.6565,8488.0
2021-11-03 12:35:00,59.73,59.74,59.7,59.71,12149.0,53.6655,53.6744,53.6385,53.6475,12149.0
2021-11-03 12:40:00,59.71,59.72,59.68,59.7,3719.0,53.6475,53.6565,53.6205,53.6385,3719.0
2021-11-03 12:45:00,59.7,59.72,59.67,59.69,7992.0,53.6385,53.6565,53.6115,53.6295,7992.0
2021-11-03 12:50:00,59.68,59.73,59.65,59.72,13913.0,53.6205,53.6655,53.5936,53.6565,13913.0
2021-11-03 12:55:00,59.71,59.71,59.68,59.71,6603.0,53.6475,53.6475,53.6205,53.6475,6603.0
2021-11-03 13:00:00,59.72,59.72,59.65,59.68,10862.0,53.6565,53.6565,53.5936,53.6205,10862.0
2021-11-03 13:05:00,59.68,59.69,59.63,59.64,8550.0,53.6205,53.6295,53.5756,53.5846,8550.0
2021-11-03 13:10:00,59.63,59.64,59.6,59.63,12398.0,53.5756,53.5846,53.5487,53.5756,12398.0
2021-11-03 13:15:00,59.62,59.64,59.58,59.58,13695.0,53.5666,53.5846,53.5307,53.5307,13695.0
2021-11-03 13:20:00,59.57,59.64,59.55,59.57,19648.0,53.5217,53.5846,53.5037,53.5217,19648.0
2021-11-03 13:25:00,59.57,59.57,59.53,59.56,8850.0,53.5217,53.5217,53.4858,53.5127,8850.0
2021-11-03 13:30:00,59.57,59.58,59.55,59.58,5459.0,53.5217,53.5307,53.5037,53.5307,5459.0
2021-11-03 13:35:00,59.58,59.59,59.56,59.59,11058.0,53.5307,53.5397,53.5127,53.5397,11058.0
2021-11-03 13:40:00,59.59,59.66,59.58,59.64,12621.0,53.5397,53.6026,53.5307,53.5846,12621.0
2021-11-03 13:45:00,59.64,59.65,59.61,59.65,10853.0,53.5846,53.5936,53.5576,53.5936,10853.0
2021-11-03 13:50:00,59.65,59.65,59.6,59.62,7308.0,53.5936,53.5936,53.5487,53.5666,7308.0
2021-11-03 13:55:00,59.63,59.71,59.63,59.68,8940.0,53.5756,53.6475,53.5756,53.6205,8940.0
2021-11-03 14:00:00,59.65,59.81,59.59,59.72,26743.0,53.5936,53.7373,53.5397,53.6565,26743.0
2021-11-03 14:05:00,59.72,59.99,59.72,59.97,22345.0,53.6565,53.8991,53.6565,53.8811,22345.0
2021-11-03 14:10:00,59.96,60.0,59.9,60.0,31242.0,53.8721,53.908,53.8182,53.908,31242.0
2021-11-03 14:15:00,60.0,60.1,59.97,60.07,51166.0,53.908,53.9979,53.8811,53.9709,51166.0
2021-11-03 14:20:00,60.06,60.08,60.02,60.02,14427.0,53.9619,53.9799,53.926,53.926,14427.0
2021-11-03 14:25:00,60.04,60.05,59.92,59.94,23063.0,53.944,53.953,53.8362,53.8541,23063.0
2021-11-03 14:30:00,59.94,60.0,59.91,59.99,18712.0,53.8541,53.908,53.8272,53.8991,18712.0
2021-11-03 14:35:00,60.0,60.09,59.99,60.05,23575.0,53.908,53.9889,53.8991,53.953,23575.0
2021-11-03 14:40:00,60.05,60.17,60.04,60.15,41323.0,53.953,54.0608,53.944,54.0428,41323.0
2021-11-03 14:45:00,60.16,60.3,60.15,60.3,33770.0,54.0518,54.1776,54.0428,54.1776,33770.0
2021-11-03 14:50:00,60.3,60.45,60.26,60.44,52725.0,54.1776,54.3124,54.1416,54.3034,52725.0
2021-11-03 14:55:00,60.43,60.48,60.39,60.41,48525.0,54.2944,54.3393,54.2584,54.2764,48525.0
2021-11-03 15:00:00,60.41,60.46,60.34,60.36,30148.0,54.2764,54.3213,54.2135,54.2315,30148.0
2021-11-03 15:05:00,60.35,60.4,60.32,60.39,18347.0,54.2225,54.2674,54.1956,54.2584,18347.0
2021-11-03 15:10:00,60.38,60.43,60.36,60.42,13861.0,54.2495,54.2944,54.2315,54.2854,13861.0
2021-11-03 15:15:00,60.43,60.43,60.36,60.36,22472.0,54.2944,54.2944,54.2315,54.2315,22472.0
2021-11-03 15:20:00,60.36,60.36,60.29,60.32,12670.0,54.2315,54.2315,54.1686,54.1956,12670.0
2021-11-03 15:25:00,60.31,60.32,60.25,60.3,11325.0,54.1866,54.1956,54.1327,54.1776,11325.0
2021-11-03 15:30:00,60.32,60.33,60.22,60.25,25130.0,54.1956,54.2045,54.1057,54.1327,25130.0
2021-11-03 15:35:00,60.26,60.28,60.19,60.22,16920.0,54.1416,54.1596,54.0787,54.1057,16920.0
2021-11-03 15:40:00,60.22,60.26,60.2,60.25,21517.0,54.1057,54.1416,54.0877,54.1327,21517.0
2021-11-03 15:45:00,60.26,60.27,60.22,60.25,33300.0,54.1416,54.1506,54.1057,54.1327,33300.0
2021-11-03 15:50:00,60.26,60.27,60.14,60.18,46285.0,54.1416,54.1506,54.0338,54.0698,46285.0
2021-11-03 15:55:00,60.17,60.18,60.07,60.09,207461.0,54.0608,54.0698,53.9709,53.9889,207461.0
2021-11-04 09:30:00,59.89,60.01,59.64,59.69,71573.0,53.8092,53.917,53.5846,53.6295,71573.0
2021-11-04 09:35:00,59.62,59.71,59.39,59.45,43262.0,53.5666,53.6475,53.36,53.4139,43262.0
2021-11-04 09:40:00,59.46,59.62,59.46,59.56,36877.0,53.4229,53.5666,53.4229,53.5127,36877.0
2021-11-04 09:45:00,59.53,59.53,59.2,59.29,61336.0,53.4858,53.4858,53.1893,53.2701,61336.0
2021-11-04 09:50:00,59.29,59.4,59.23,59.38,20516.0,53.2701,53.369,53.2162,53.351,20516.0
2021-11-04 09:55:00,59.36,59.46,59.33,59.4,8544.0,53.333,53.4229,53.3061,53.369,8544.0
2021-11-04 10:00:00,59.43,59.52,59.42,59.45,16630.0,53.3959,53.4768,53.3869,53.4139,16630.0
2021-11-04 10:05:00,59.46,59.56,59.45,59.52,12147.0,53.4229,53.5127,53.4139,53.4768,12147.0
2021-11-04 10:10:00,59.49,59.56,59.42,59.45,10945.0,53.4498,53.5127,53.3869,53.4139,10945.0
2021-11-04 10:15:00,59.43,59.46,59.31,59.33,30211.0,53.3959,53.4229,53.2881,53.3061,30211.0
2021-11-04 10:20:00,59.34,59.34,59.25,59.29,24659.0,53.3151,53.3151,53.2342,53.2701,24659.0
2021-11-04 10:25:00,59.29,59.31,59.06,59.1,57156.0,53.2701,53.2881,53.0635,53.0994,57156.0
2021-11-04 10:30:00,59.1,59.17,59.08,59.1,25970.0,53.0994,53.1623,53.0815,53.0994,25970.0
2021-11-04 10:35:00,59.09,59.09,58.98,59.0,27599.0,53.0904,53.0904,52.9916,53.0096,27599.0
2021-11-04 10:40:00,58.98,59.03,58.94,58.95,35605.0,52.9916,53.0365,52.9557,52.9647,35605.0
2021-11-04 10:45:00,58.96,59.02,58.9,58.94,27988.0,52.9736,53.0275,52.9197,52.9557,27988.0
2021-11-04 10:50:00,58.92,58.93,58.76,58.77,13299.0,52.9377,52.9467,52.7939,52.8029,13299.0
2021-11-04 10:55:00,58.77,58.81,58.72,58.73,22235.0,52.8029,52.8389,52.758,52.767,22235.0
2021-11-04 11:00:00,58.73,58.8,58.68,58.74,21087.0,52.767,52.8299,52.7221,52.776,21087.0
2021-11-04 11:05:00,58.75,58.77,58.68,58.75,31886.0,52.785,52.8029,52.7221,52.785,31886.0
2021-11-04 11:10:00,58.75,58.84,58.71,58.73,33277.0,52.785,52.8658,52.749,52.767,33277.0
2021-11-04 11:15:00,58.73,58.75,58.63,58.67,40011.0,52.767,52.785,52.6771,52.7131,40011.0
2021-11-04 11:20:00,58.67,58.71,58.58,58.62,22562.0,52.7131,52.749,52.6322,52.6682,22562.0
2021-11-04 11:25:00,58.61,58.71,58.6,58.64,37498.0,52.6592,52.749,52.6502,52.6861,37498.0
2021-11-04 11:30:00,58.63,58.76,58.62,58.73,16399.0,52.6771,52.7939,52.6682,52.767,16399.0
2021-11-04 11:35:00,58.72,58.87,58.71,58.84,21501.0,52.758,52.8928,52.749,52.8658,21501.0
2021-11-04 11:40:00,58.84,58.95,58.83,58.95,12139.0,52.8658,52.9647,52.8568,52.9647,12139.0
2021-11-04 11:45:00,58.95,58.99,58.93,58.94,25500.0,52.9647,53.0006,52.9467,52.9557,25500.0
2021-11-04 11:50:00,58.94,58.99,58.9,58.99,18311.0,52.9557,53.0006,52.9197,53.0006,18311.0
2021-11-04 11:55:00,58.99,59.12,58.99,59.12,14066.0,53.0006,53.1174,53.0006,53.1174,14066.0
2021-11-04 12:00:00,59.13,59.16,59.09,59.16,98228.0,53.1264,53.1533,53.0904,53.1533,98228.0
2021-11-04 12:05:00,59.16,59.2,59.14,59.16,8140.0,53.1533,53.1893,53.1354,53.1533,8140.0
2021-11-04 12:10:00,59.16,59.16,59.07,59.11,13658.0,53.1533,53.1533,53.0725,53.1084,13658.0
2021-11-04 12:15:00,59.1,59.1,58.98,59.0,13557.0,53.0994,53.0994,52.9916,53.0096,13557.0
2021-11-04 12:20:00,59.0,59.0,58.85,58.85,13127.0,53.0096,53.0096,52.8748,52.8748,13127.0
2021-11-04 12:25:00,58.86,58.96,58.85,58.88,30110.0,52.8838,52.9736,52.8748,52.9018,30110.0
2021-11-04 12:30:00,58.88,58.88,58.8,58.85,10046.0,52.9018,52.9018,52.8299,52.8748,10046.0
2021-11-04 12:35:00,58.85,58.85,58.79,58.79,8612.0,52.8748,52.8748,52.8209,52.8209,8612.0
2021-11-04 12:40:00,58.8,58.86,58.8,58.86,6851.0,52.8299,52.8838,52.8299,52.8838,6851.0
2021-11-04 12:45:00,58.87,58.92,58.86,58.91,16173.0,52.8928,52.9377,52.8838,52.9287,16173.0
2021-11-04 12:50:00,58.92,58.95,58.9,58.9,17964.0,52.9377,52.9647,52.9197,52.9197,17964.0
2021-11-04 12:55:00,58.9,58.9,58.85,58.86,11162.0,52.9197,52.9197,52.8748,52.8838,11162.0
2021-11-04 13:00:00,58.86,58.88,58.83,58.86,21467.0,52.8838,52.9018,52.8568,52.8838,21467.0
2021-11-04 13:05:00,58.84,58.91,58.8,58.82,13416.0,52.8658,52.9287,52.8299,52.8478,13416.0
2021-11-04 13:10:00,58.82,58.88,58.81,58.86,15296.0,52.8478,52.9018,52.8389,52.8838,15296.0
2021-11-04 13:15:00,58.86,58.89,58.84,58.87,14193.0,52.8838,52.9107,52.8658,52.8928,14193.0
2021-11-04 13:20:00,58.87,58.88,58.81,58.84,12776.0,52.8928,52.9018,52.8389,52.8658,12776.0
2021-11-04 13:25:00,58.84,58.9,58.84,58.89,16121.0,52.8658,52.9197,52.8658,52.9107,16121.0
2021-11-04 13:30:00,58.89,58.9,58.8,58.81,19481.0,52.9107,52.9197,52.8299,52.8389,19481.0
2021-11-04 13:35:00,58.8,58.83,58.76,58.83,12916.0,52.8299,52.8568,52.7939,52.8568,12916.0
2021-11-04 13:40:00,58.83,58.83,58.79,58.82,11718.0,52.8568,52.8568,52.8209,52.8478,11718.0
2021-11-04 13:45:00,58.82,58.82,58.75,58.76,9331.0,52.8478,52.8478,52.785,52.7939,9331.0
2021-11-04 13:50:00,58.77,58.78,58.74,58.75,10640.0,52.8029,52.8119,52.776,52.785,10640.0
2021-11-04 13:55:00,58.74,58.75,58.66,58.73,22038.0,52.776,52.785,52.7041,52.767,22038.0
2021-11-04 14:00:00,58.73,58.73,58.67,58.67,16496.0,52.767,52.767,52.7131,52.7131,16496.0
2021-11-04 14:05:00,58.66,58.77,58.66,58.75,23105.0,52.7041,52.8029,52.7041,52.785,23105.0
2021-11-04 14:10:00,58.75,58.77,58.72,58.76,14542.0,52.785,52.8029,52.758,52.7939,14542.0
2021-11-04 14:15:00,58.76,58.77,58.68,58.69,15804.0,52.7939,52.8029,52.7221,52.731,15804.0
2021-11-04 14:20:00,58.69,58.74,58.68,58.68,15097.0,52.731,52.776,52.7221,52.7221,15097.0
2021-11-04 14:25:00,58.68,58.7,58.65,58.67,14273.0,52.7221,52.74,52.6951,52.7131,14273.0
2021-11-04 14:30:00,58.68,58.68,58.62,58.65,14636.0,52.7221,52.7221,52.6682,52.6951,14636.0
2021-11-04 14:35:00,58.65,58.65,58.56,58.57,19207.0,52.6951,52.6951,52.6142,52.6232,19207.0
2021-11-04 14:40:00,58.57,58.6,58.55,58.55,13785.0,52.6232,52.6502,52.6053,52.6053,13785.0
2021-11-04 14:45:00,58.55,58.57,58.53,58.54,23659.0,52.6053,52.6232,52.5873,52.5963,23659.0
2021-11-04 14:50:00,58.53,58.6,58.5,58.59,25027.0,52.5873,52.6502,52.5603,52.6412,25027.0
2021-11-04 14:55:00,58.58,58.59,58.53,58.57,16972.0,52.6322,52.6412,52.5873,52.6232,16972.0
2021-11-04 15:00:00,58.57,58.64,58.56,58.57,23887.0,52.6232,52.6861,52.6142,52.6232,23887.0
2021-11-04 15:05:00,58.58,58.64,58.56,58.64,13962.0,52.6322,52.6861,52.6142,52.6861,13962.0
2021-11-04 15:10:00,58.64,58.69,58.63,58.69,22509.0,52.6861,52.731,52.6771,52.731,22509.0
2021-11-04 15:15:00,58.68,58.7,58.66,58.69,9688.0,52.7221,52.74,52.7041,52.731,9688.0
2021-11-04 15:20:00,58.69,58.76,58.69,58.72,20380.0,52.731,52.7939,52.731,52.758,20380.0
2021-11-04 15:25:00,58.72,58.77,58.71,58.77,18118.0,52.758,52.8029,52.749,52.8029,18118.0
2021-11-04 15:30:00,58.77,58.84,58.73,58.83,23532.0,52.8029,52.8658,52.767,52.8568,23532.0
2021-11-04 15:35:00,58.83,58.89,58.82,58.83,30378.0,52.8568,52.9107,52.8478,52.8568,30378.0
2021-11-04 15:40:00,58.83,58.91,58.81,58.91,44272.0,52.8568,52.9287,52.8389,52.9287,44272.0
2021-11-04 15:45:00,58.9,59.04,58.9,59.02,90129.0,52.9197,53.0455,52.9197,53.0275,90129.0
2021-11-04 15:50:00,59.02,59.07,58.99,59.07,84285.0,53.0275,53.0725,53.0006,53.0725,84285.0
2021-11-04 15:55:00,59.07,59.13,59.04,59.07,321691.0,53.0725,53.1264,53.0455,53.0725,321691.0
2021-11-05 09:30:00,59.46,59.63,59.33,59.61,91749.0,53.4229,53.5756,53.3061,53.5576,91749.0
2021-11-05 09:35:00,59.59,59.63,59.35,59.38,48113.0,53.5397,53.5756,53.324,53.351,48113.0
2021-11-05 09:40:00,59.38,59.59,59.31,59.54,43756.0,53.351,53.5397,53.2881,53.4947,43756.0
2021-11-05 09:45:00,59.52,59.63,59.5,59.56,38223.0,53.4768,53.5756,53.4588,53.5127,38223.0
2021-11-05 09:50:00,59.55,59.68,59.53,59.58,37706.0,53.5037,53.6205,53.4858,53.5307,37706.0
2021-11-05 09:55:00,59.57,59.58,59.4,59.4,43470.0,53.5217,53.5307,53.369,53.369,43470.0
2021-11-05 10:00:00,59.4,59.44,59.3,59.32,53024.0,53.369,53.4049,53.2791,53.2971,53024.0
2021-11-05 10:05:00,59.32,59.38,59.26,59.32,40498.0,53.2971,53.351,53.2432,53.2971,40498.0
2021-11-05 10:10:00,59.31,59.51,59.3,59.45,45313.0,53.2881,53.4678,53.2791,53.4139,45313.0
2021-11-05 10:15:00,59.45,59.52,59.35,59.41,30837.0,53.4139,53.4768,53.324,53.3779,30837.0
2021-11-05 10:20:00,59.41,59.42,59.25,59.27,22617.0,53.3779,53.3869,53.2342,53.2522,22617.0
2021-11-05 10:25:00,59.27,59.37,59.23,59.37,29708.0,53.2522,53.342,53.2162,53.342,29708.0
2021-11-05 10:30:00,59.37,59.39,59.31,59.37,31187.0,53.342,53.36,53.2881,53.342,31187.0
2021-11-05 10:35:00,59.37,59.47,59.35,59.37,30779.0,53.342,53.4319,53.324,53.342,30779.0
2021-11-05 10:40:00,59.37,59.5,59.37,59.5,27125.0,53.342,53.4588,53.342,53.4588,27125.0
2021-11-05 10:45:00,59.5,59.55,59.46,59.5,37744.0,53.4588,53.5037,53.4229,53.4588,37744.0
2021-11-05 10:50:00,59.5,59.53,59.48,59.52,29738.0,53.4588,53.4858,53.4408,53.4768,29738.0
2021-11-05 10:55:00,59.51,59.58,59.47,59.58,31875.0,53.4678,53.5307,53.4319,53.5307,31875.0
2021-11-05 11:00:00,59.58,59.59,59.52,59.55,24942.0,53.5307,53.5397,53.4768,53.5037,24942.0
2021-11-05 11:05:00,59.55,59.59,59.5,59.59,25367.0,53.5037,53.5397,53.4588,53.5397,25367.0
2021-11-05 11:10:00,59.58,59.62,59.52,59.52,21419.0,53.5307,53.5666,53.4768,53.4768,21419.0
2021-11-05 11:15:00,59.53,59.55,59.42,59.43,22498.0,53.4858,53.5037,53.3869,53.3959,22498.0
2021-11-05 11:20:00,59.42,59.46,59.4,59.44,26153.0,53.3869,53.4229,53.369,53.4049,26153.0
2021-11-05 11:25:00,59.44,59.45,59.37,59.37,23474.0,53.4049,53.4139,53.342,53.342,23474.0
2021-11-05 11:30:00,59.38,59.39,59.3,59.34,20824.0,53.351,53.36,53.2791,53.3151,20824.0
2021-11-05 11:35:00,59.34,59.34,59.24,59.26,26679.0,53.3151,53.3151,53.2252,53.2432,26679.0
2021-11-05 11:40:00,59.25,59.25,59.08,59.09,29256.0,53.2342,53.2342,53.0815,53.0904,29256.0
2021-11-05 11:45:00,59.09,59.15,59.08,59.08,26696.0,53.0904,53.1443,53.0815,53.0815,26696.0
2021-11-05 11:50:00,59.08,59.09,58.97,59.05,33858.0,53.0815,53.0904,52.9826,53.0545,33858.0
2021-11-05 11:55:00,59.05,59.08,59.03,59.05,27679.0,53.0545,53.0815,53.0365,53.0545,27679.0
2021-11-05 12:00:00,59.06,59.14,59.05,59.09,17697.0,53.0635,53.1354,53.0545,53.0904,17697.0
2021-11-05 12:05:00,59.09,59.12,59.06,59.12,17782.0,53.0904,53.1174,53.0635,53.1174,17782.0
2021-11-05 12:10:00,59.11,59.11,59.09,59.1,13530.0,53.1084,53.1084,53.0904,53.0994,13530.0
2021-11-05 12:15:00,59.1,59.12,59.07,59.12,16471.0,53.0994,53.1174,53.0725,53.1174,16471.0
2021-11-05 12:20:00,59.12,59.18,59.12,59.14,14119.0,53.1174,53.1713,53.1174,53.1354,14119.0
2021-11-05 12:25:00,59.14,59.14,59.1,59.11,13672.0,53.1354,53.1354,53.0994,53.1084,13672.0
2021-11-05 12:30:00,59.11,59.15,59.1,59.14,18128.0,53.1084,53.1443,53.0994,53.1354,18128.0
2021-11-05 12:35:00,59.15,59.16,59.09,59.14,14100.0,53.1443,53.1533,53.0904,53.1354,14100.0
2021-11-05 12:40:00,59.14,59.2,59.11,59.19,17555.0,53.1354,53.1893,53.1084,53.1803,17555.0
2021-11-05 12:45:00,59.18,59.21,59.15,59.21,17996.0,53.1713,53.1983,53.1443,53.1983,17996.0
2021-11-05 12:50:00,59.21,59.21,59.13,59.14,25161.0,53.1983,53.1983,53.1264,53.1354,25161.0
2021-11-05 12:55:00,59.13,59.17,59.12,59.12,23613.0,53.1264,53.1623,53.1174,53.1174,23613.0
2021-11-05 13:00:00,59.13,59.19,59.12,59.19,22033.0,53.1264,53.1803,53.1174,53.1803,22033.0
2021-11-05 13:05:00,59.19,59.22,59.18,59.18,17219.0,53.1803,53.2072,53.1713,53.1713,17219.0
2021-11-05 13:10:00,59.18,59.2,59.13,59.13,16044.0,53.1713,53.1893,53.1264,53.1264,16044.0
2021-11-05 13:15:00,59.13,59.23,59.12,59.23,18378.0,53.1264,53.2162,53.1174,53.2162,18378.0
2021-11-05 13:20:00,59.22,59.25,59.16,59.16,20296.0,53.2072,53.2342,53.1533,53.1533,20296.0
2021-11-05 13:25:00,59.16,59.17,59.0,59.02,19301.0,53.1533,53.1623,53.0096,53.0275,19301.0
2021-11-05 13:30:00,59.03,59.11,58.99,59.11,26874.0,53.0365,53.1084,53.0006,53.1084,26874.0
2021-11-05 13:35:00,59.12,59.12,59.04,59.05,24703.0,53.1174,53.1174,53.0455,53.0545,24703.0
2021-11-05 13:40:00,59.05,59.05,58.99,58.99,20671.0,53.0545,53.0545,53.0006,53.0006,20671.0
2021-11-05 13:45:00,58.99,59.0,58.89,58.92,19695.0,53.0006,53.0096,52.9107,52.9377,19695.0
2021-11-05 13:50:00,58.92,58.99,58.92,58.99,20653.0,52.9377,53.0006,52.9377,53.0006,20653.0
2021-11-05 13:55:00,58.99,58.99,58.94,58.97,23661.0,53.0006,53.0006,52.9557,52.9826,23661.0
2021-11-05 14:00:00,58.97,59.05,58.96,59.05,24718.0,52.9826,53.0545,52.9736,53.0545,24718.0
2021-11-05 14:05:00,59.06,59.14,59.06,59.13,16786.0,53.0635,53.1354,53.0635,53.1264,16786.0
2021-11-05 14:10:00,59.12,59.17,59.09,59.17,24366.0,53.1174,53.1623,53.0904,53.1623,24366.0
2021-11-05 14:15:00,59.16,59.17,59.1,59.11,21116.0,53.1533,53.1623,53.0994,53.1084,21116.0
2021-11-05 14:20:00,59.12,59.12,59.06,59.07,20849.0,53.1174,53.1174,53.0635,53.0725,20849.0
2021-11-05 14:25:00,59.06,59.14,59.05,59.14,25571.0,53.0635,53.1354,53.0545,53.1354,25571.0
2021-11-05 14:30:00,59.13,59.17,59.13,59.16,25793.0,53.1264,53.1623,53.1264,53.1533,25793.0
2021-11-05 14:35:00,59.15,59.18,59.11,59.17,37949.0,53.1443,53.1713,53.1084,53.1623,37949.0
2021-11-05 14:40:00,59.17,59.2,59.15,59.17,21356.0,53.1623,53.1893,53.1443,53.1623,21356.0
2021-11-05 14:45:00,59.17,59.21,59.16,59.2,16230.0,53.1623,53.1983,53.1533,53.1893,16230.0
2021-11-05 14:50:00,59.2,59.23,59.18,59.22,22597.0,53.1893,53.2162,53.1713,53.2072,22597.0
2021-11-05 14:55:00,59.21,59.25,59.2,59.23,19494.0,53.1983,53.2342,53.1893,53.2162,19494.0
2021-11-05 15:00:00,59.23,59.23,59.12,59.14,23143.0,53.2162,53.2162,53.1174,53.1354,23143.0
2021-11-05 15:05:00,59.14,59.21,59.12,59.2,27521.0,53.1354,53.1983,53.1174,53.1893,27521.0
2021-11-05 15:10:00,59.21,59.25,59.19,59.25,26481.0,53.1983,53.2342,53.1803,53.2342,26481.0
2021-11-05 15:15:00,59.24,59.24,59.15,59.17,42497.0,53.2252,53.2252,53.1443,53.1623,42497.0
2021-11-05 15:20:00,59.16,59.16,59.03,59.04,27604.0,53.1533,53.1533,53.0365,53.0455,27604.0
2021-11-05 15:25:00,59.03,59.04,58.94,58.95,33592.0,53.0365,53.0455,52.9557,52.9647,33592.0
2021-11-05 15:30:00,58.95,58.97,58.86,58.9,51076.0,52.9647,52.9826,52.8838,52.9197,51076.0
2021-11-05 15:35:00,58.9,58.98,58.9,58.92,50502.0,52.9197,52.9916,52.9197,52.9377,50502.0
2021-11-05 15:40:00,58.92,58.95,58.8,58.83,56448.0,52.9377,52.9647,52.8299,52.8568,56448.0
2021-11-05 15:45:00,58.83,58.86,58.76,58.8,75193.0,52.8568,52.8838,52.7939,52.8299,75193.0
2021-11-05 15:50:00,58.8,58.92,58.79,58.83,94348.0,52.8299,52.9377,52.8209,52.8568,94348.0
2021-11-05 15:55:00,58.84,58.9,58.79,58.82,293445.0,52.8658,52.9197,52.8209,52.8478,293445.0
2021-11-08 09:30:00,59.16,59.29,58.83,59.24,74406.0,53.1533,53.2701,52.8568,53.2252,74406.0
2021-11-08 09:35:00,59.23,59.3,59.09,59.09,47232.0,53.2162,53.2791,53.0904,53.0904,47232.0
2021-11-08 09:40:00,59.09,59.46,59.05,59.31,48073.0,53.0904,53.4229,53.0545,53.2881,48073.0
2021-11-08 09:45:00,59.29,59.36,59.19,59.31,60225.0,53.2701,53.333,53.1803,53.2881,60225.0
2021-11-08 09:50:00,59.31,59.42,59.23,59.24,84644.0,53.2881,53.3869,53.2162,53.2252,84644.0
2021-11-08 09:55:00,59.22,59.27,59.06,59.15,19767.0,53.2072,53.2522,53.0635,53.1443,19767.0
2021-11-08 10:00:00,59.17,59.26,59.07,59.12,27159.0,53.1623,53.2432,53.0725,53.1174,27159.0
2021-11-08 10:05:00,59.11,59.21,59.05,59.17,19904.0,53.1084,53.1983,53.0545,53.1623,19904.0
2021-11-08 10:10:00,59.17,59.29,59.1,59.15,18204.0,53.1623,53.2701,53.0994,53.1443,18204.0
2021-11-08 10:15:00,59.14,59.22,59.12,59.15,18386.0,53.1354,53.2072,53.1174,53.1443,18386.0
2021-11-08 10:20:00,59.16,59.19,59.01,59.05,30198.0,53.1533,53.1803,53.0186,53.0545,30198.0
2021-11-08 10:25:00,59.05,59.12,59.03,59.04,21415.0,53.0545,53.1174,53.0365,53.0455,21415.0
2021-11-08 10:30:00,59.04,59.06,58.98,59.05,13953.0,53.0455,53.0635,52.9916,53.0545,13953.0
2021-11-08 10:35:00,59.05,59.14,59.02,59.07,32678.0,53.0545,53.1354,53.0275,53.0725,32678.0
2021-11-08 10:40:00,59.09,59.11,58.96,59.09,35065.0,53.0904,53.1084,52.9736,53.0904,35065.0
2021-11-08 10:45:00,59.1,59.2,59.06,59.16,21992.0,53.0994,53.1893,53.0635,53.1533,21992.0
2021-11-08 10:50:00,59.16,59.19,59.09,59.12,28682.0,53.1533,53.1803,53.0904,53.1174,28682.0
2021-11-08 10:55:00,59.11,59.17,59.05,59.11,24165.0,53.1084,53.1623,53.0545,53.1084,24165.0
2021-11-08 11:00:00,59.12,59.24,59.11,59.17,17993.0,53.1174,53.2252,53.1084,53.1623,17993.0
2021-11-08 11:05:00,59.18,59.21,59.02,59.06,30302.0,53.1713,53.1983,53.0275,53.0635,30302.0
2021-11-08 11:10:00,59.07,59.15,59.07,59.11,13936.0,53.0725,53.1443,53.0725,53.1084,13936.0
2021-11-08 11:15:00,59.1,59.21,59.07,59.2,22865.0,53.0994,53.1983,53.0725,53.1893,22865.0
2021-11-08 11:20:00,59.2,59.22,59.11,59.17,26266.0,53.1893,53.2072,53.1084,53.1623,26266.0
2021-11-08 11:25:00,59.17,59.19,59.12,59.13,24702.0,53.1623,53.1803,53.1174,53.1264,24702.0
2021-11-08 11:30:00,59.13,59.18,59.1,59.12,20150.0,53.1264,53.1713,53.0994,53.1174,20150.0
2021-11-08 11:35:00,59.12,59.12,59.0,59.07,26227.0,53.1174,53.1174,53.0096,53.0725,26227.0
2021-11-08 11:40:00,59.08,59.16,59.08,59.14,33820.0,53.0815,53.1533,53.0815,53.1354,33820.0
2021-11-08 11:45:00,59.14,59.21,59.12,59.19,16302.0,53.1354,53.1983,53.1174,53.1803,16302.0
2021-11-08 11:50:00,59.18,59.22,59.15,59.21,18204.0,53.1713,53.2072,53.1443,53.1983,18204.0
2021-11-08 11:55:00,59.21,59.22,59.16,59.17,17321.0,53.1983,53.2072,53.1533,53.1623,17321.0
2021-11-08 12:00:00,59.16,59.17,59.08,59.12,17402.0,53.1533,53.1623,53.0815,53.1174,17402.0
2021-11-08 12:05:00,59.12,59.21,59.12,59.16,23966.0,53.1174,53.1983,53.1174,53.1533,23966.0
2021-11-08 12:10:00,59.15,59.17,59.13,59.14,16477.0,53.1443,53.1623,53.1264,53.1354,16477.0
2021-11-08 12:15:00,59.15,59.18,59.15,59.16,17551.0,53.1443,53.1713,53.1443,53.1533,17551.0
2021-11-08 12:20:00,59.15,59.18,59.11,59.17,16481.0,53.1443,53.1713,53.1084,53.1623,16481.0
2021-11-08 12:25:00,59.16,59.2,59.14,59.16,33747.0,53.1533,53.1893,53.1354,53.1533,33747.0
2021-11-08 12:30:00,59.16,59.17,59.08,59.15,18863.0,53.1533,53.1623,53.0815,53.1443,18863.0
2021-11-08 12:35:00,59.15,59.16,59.09,59.09,16167.0,53.1443,53.1533,53.0904,53.0904,16167.0
2021-11-08 12:40:00,59.09,59.11,59.05,59.07,8373.0,53.0904,53.1084,53.0545,53.0725,8373.0
2021-11-08 12:45:00,59.07,59.07,58.99,59.0,12915.0,53.0725,53.0725,53.0006,53.0096,12915.0
2021-11-08 12:50:00,58.99,58.99,58.91,58.93,20655.0,53.0006,53.0006,52.9287,52.9467,20655.0
2021-11-08 12:55:00,58.93,58.94,58.86,58.9,31934.0,52.9467,52.9557,52.8838,52.9197,31934.0
2021-11-08 13:00:00,58.9,58.91,58.88,58.89,41746.0,52.9197,52.9287,52.9018,52.9107,41746.0
2021-11-08 13:05:00,58.89,58.9,58.82,58.86,40912.0,52.9107,52.9197,52.8478,52.8838,40912.0
2021-11-08 13:10:00,58.86,58.86,58.8,58.85,25091.0,52.8838,52.8838,52.8299,52.8748,25091.0
2021-11-08 13:15:00,58.84,58.85,58.82,58.85,10335.0,52.8658,52.8748,52.8478,52.8748,10335.0
2021-11-08 13:20:00,58.85,58.86,58.78,58.82,44593.0,52.8748,52.8838,52.8119,52.8478,44593.0
2021-11-08 13:25:00,58.81,58.83,58.76,58.77,25589.0,52.8389,52.8568,52.7939,52.8029,25589.0
2021-11-08 13:30:00,58.77,58.81,58.74,58.74,28805.0,52.8029,52.8389,52.776,52.776,28805.0
2021-11-08 13:35:00,58.74,58.81,58.73,58.8,17999.0,52.776,52.8389,52.767,52.8299,17999.0
2021-11-08 13:40:00,58.8,58.82,58.78,58.8,9153.0,52.8299,52.8478,52.8119,52.8299,9153.0
2021-11-08 13:45:00,58.8,58.82,58.79,58.8,10925.0,52.8299,52.8478,52.8209,52.8299,10925.0
2021-11-08 13:50:00,58.79,58.82,58.79,58.82,7335.0,52.8209,52.8478,52.8209,52.8478,7335.0
2021-11-08 13:55:00,58.82,58.86,58.81,58.86,8931.0,52.8478,52.8838,52.8389,52.8838,8931.0
2021-11-08 14:00:00,58.87,58.92,58.86,58.91,11775.0,52.8928,52.9377,52.8838,52.9287,11775.0
2021-11-08 14:05:00,58.91,58.93,58.89,58.92,6943.0,52.9287,52.9467,52.9107,52.9377,6943.0
2021-11-08 14:10:00,58.92,58.94,58.91,58.92,37128.0,52.9377,52.9557,52.9287,52.9377,37128.0
2021-11-08 14:15:00,58.93,58.93,58.79,58.8,31194.0,52.9467,52.9467,52.8209,52.8299,31194.0
2021-11-08 14:20:00,58.8,58.8,58.76,58.77,22891.0,52.8299,52.8299,52.7939,52.8029,22891.0
2021-11-08 14:25:00,58.77,58.8,58.7,58.79,48637.0,52.8029,52.8299,52.74,52.8209,48637.0
2021-11-08 14:30:00,58.8,58.97,58.8,58.97,37267.0,52.8299,52.9826,52.8299,52.9826,37267.0
2021-11-08 14:35:00,58.97,58.97,58.92,58.93,9731.0,52.9826,52.9826,52.9377,52.9467,9731.0
2021-11-08 14:40:00,58.93,58.93,58.89,58.9,12607.0,52.9467,52.9467,52.9107,52.9197,12607.0
2021-11-08 14:45:00,58.91,58.91,58.85,58.9,22528.0,52.9287,52.9287,52.8748,52.9197,22528.0
2021-11-08 14:50:00,58.89,58.97,58.89,58.96,24166.0,52.9107,52.9826,52.9107,52.9736,24166.0
2021-11-08 14:55:00,58.95,58.96,58.92,58.94,8952.0,52.9647,52.9736,52.9377,52.9557,8952.0
2021-11-08 15:00:00,58.94,58.95,58.91,58.94,18634.0,52.9557,52.9647,52.9287,52.9557,18634.0
2021-11-08 15:05:00,58.95,58.95,58.89,58.92,10721.0,52.9647,52.9647,52.9107,52.9377,10721.0
2021-11-08 15:10:00,58.92,58.94,58.9,58.94,21149.0,52.9377,52.9557,52.9197,52.9557,21149.0
2021-11-08 15:15:00,58.94,58.97,58.94,58.97,17667.0,52.9557,52.9826,52.9557,52.9826,17667.0
2021-11-08 15:20:00,58.97,59.0,58.91,58.92,46904.0,52.9826,53.0096,52.9287,52.9377,46904.0
2021-11-08 15:25:00,58.92,58.92,58.86,58.9,19627.0,52.9377,52.9377,52.8838,52.9197,19627.0
2021-11-08 15:30:00,58.9,58.96,58.88,58.96,40169.0,52.9197,52.9736,52.9018,52.9736,40169.0
2021-11-08 15:35:00,58.95,59.0,58.93,58.97,21162.0,52.9647,53.0096,52.9467,52.9826,21162.0
2021-11-08 15:40:00,58.97,58.98,58.93,58.97,18570.0,52.9826,52.9916,52.9467,52.9826,18570.0
2021-11-08 15:45:00,58.96,58.98,58.91,58.94,28700.0,52.9736,52.9916,52.9287,52.9557,28700.0
2021-11-08 15:50:00,58.94,59.03,58.94,59.01,48554.0,52.9557,53.0365,52.9557,53.0186,48554.0
2021-11-08 15:55:00,59.01,59.02,58.95,58.98,127003.0,53.0186,53.0275,52.9647,52.9916,127003.0
2021-11-09 09:30:00,58.61,58.84,58.27,58.71,105888.0,52.6592,52.8658,52.3537,52.749,105888.0
2021-11-09 09:35:00,58.73,58.87,58.62,58.65,35382.0,52.767,52.8928,52.6682,52.6951,35382.0
2021-11-09 09:40:00,58.67,58.67,58.36,58.39,53230.0,52.7131,52.7131,52.4346,52.4615,53230.0
2021-11-09 09:45:00,58.39,58.52,58.33,58.51,24701.0,52.4615,52.5783,52.4076,52.5693,24701.0
2021-11-09 09:50:00,58.51,58.65,58.47,58.55,25018.0,52.5693,52.6951,52.5334,52.6053,25018.0
2021-11-09 09:55:00,58.53,58.65,58.39,58.52,46416.0,52.5873,52.6951,52.4615,52.5783,46416.0
2021-11-09 10:00:00,58.51,58.55,58.38,58.41,50891.0,52.5693,52.6053,52.4525,52.4795,50891.0
2021-11-09 10:05:00,58.4,58.58,58.35,58.37,53764.0,52.4705,52.6322,52.4256,52.4435,53764.0
2021-11-09 10:10:00,58.36,58.51,58.28,58.49,59071.0,52.4346,52.5693,52.3627,52.5514,59071.0
2021-11-09 10:15:00,58.48,58.51,58.24,58.27,66758.0,52.5424,52.5693,52.3267,52.3537,66758.0
2021-11-09 10:20:00,58.27,58.35,58.21,58.31,42010.0,52.3537,52.4256,52.2998,52.3896,42010.0
2021-11-09 10:25:00,58.31,58.53,58.31,58.51,39618.0,52.3896,52.5873,52.3896,52.5693,39618.0
2021-11-09 10:30:00,58.5,58.65,58.48,58.62,57250.0,52.5603,52.6951,52.5424,52.6682,57250.0
2021-11-09 10:35:00,58.62,58.62,58.46,58.46,26173.0,52.6682,52.6682,52.5244,52.5244,26173.0
2021-11-09 10:40:00,58.47,58.59,58.44,58.59,20864.0,52.5334,52.6412,52.5064,52.6412,20864.0
2021-11-09 10:45:00,58.58,58.58,58.5,58.53,18301.0,52.6322,52.6322,52.5603,52.5873,18301.0
2021-11-09 10:50:00,58.53,58.56,58.46,58.53,23659.0,52.5873,52.6142,52.5244,52.5873,23659.0
2021-11-09 10:55:00,58.54,58.56,58.47,58.48,36411.0,52.5963,52.6142,52.5334,52.5424,36411.0
2021-11-09 11:00:00,58.48,58.49,58.41,58.46,28683.0,52.5424,52.5514,52.4795,52.5244,28683.0
2021-11-09 11:05:00,58.46,58.47,58.36,58.4,32843.0,52.5244,52.5334,52.4346,52.4705,32843.0
2021-11-09 11:10:00,58.4,58.4,58.3,58.37,26205.0,52.4705,52.4705,52.3806,52.4435,26205.0
2021-11-09 11:15:00,58.37,58.49,58.37,58.45,28450.0,52.4435,52.5514,52.4435,52.5154,28450.0
2021-11-09 11:20:00,58.44,58.46,58.38,58.4,24358.0,52.5064,52.5244,52.4525,52.4705,24358.0
2021-11-09 11:25:00,58.4,58.42,58.34,58.37,26952.0,52.4705,52.4885,52.4166,52.4435,26952.0
2021-11-09 11:30:00,58.38,58.45,58.38,58.44,25071.0,52.4525,52.5154,52.4525,52.5064,25071.0
2021-11-09 11:35:00,58.43,58.44,58.37,58.39,22100.0,52.4974,52.5064,52.4435,52.4615,22100.0
2021-11-09 11:40:00,58.39,58.46,58.38,58.46,18737.0,52.4615,52.5244,52.4525,52.5244,18737.0
2021-11-09 11:45:00,58.46,58.48,58.35,58.36,23833.0,52.5244,52.5424,52.4256,52.4346,23833.0
2021-11-09 11:50:00,58.35,58.39,58.28,58.3,23904.0,52.4256,52.4615,52.3627,52.3806,23904.0
2021-11-09 11:55:00,58.29,58.3,58.21,58.23,25041.0,52.3717,52.3806,52.2998,52.3178,25041.0
2021-11-09 12:00:00,58.22,58.23,58.16,58.17,34712.0,52.3088,52.3178,52.2549,52.2638,34712.0
2021-11-09 12:05:00,58.18,58.21,58.16,58.2,22081.0,52.2728,52.2998,52.2549,52.2908,22081.0
2021-11-09 12:10:00,58.21,58.43,58.21,58.41,26350.0,52.2998,52.4974,52.2998,52.4795,26350.0
2021-11-09 12:15:00,58.41,58.43,58.38,58.4,18813.0,52.4795,52.4974,52.4525,52.4705,18813.0
2021-11-09 12:20:00,58.4,58.42,58.36,58.36,20139.0,52.4705,52.4885,52.4346,52.4346,20139.0
2021-11-09 12:25:00,58.37,58.37,58.33,58.36,19525.0,52.4435,52.4435,52.4076,52.4346,19525.0
2021-11-09 12:30:00,58.35,58.38,58.33,58.36,20939.0,52.4256,52.4525,52.4076,52.4346,20939.0
2021-11-09 12:35:00,58.37,58.41,58.33,58.41,17228.0,52.4435,52.4795,52.4076,52.4795,17228.0
2021-11-09 12:40:00,58.41,58.49,58.38,58.47,19942.0,52.4795,52.5514,52.4525,52.5334,19942.0
2021-11-09 12:45:00,58.47,58.47,58.39,58.42,23218.0,52.5334,52.5334,52.4615,52.4885,23218.0
2021-11-09 12:50:00,58.41,58.42,58.37,58.41,17084.0,52.4795,52.4885,52.4435,52.4795,17084.0
2021-11-09 12:55:00,58.41,58.42,58.36,58.36,14136.0,52.4795,52.4885,52.4346,52.4346,14136.0
2021-11-09 13:00:00,58.37,58.38,58.35,58.37,9236.0,52.4435,52.4525,52.4256,52.4435,9236.0
2021-11-09 13:05:00,58.37,58.38,58.35,58.38,8056.0,52.4435,52.4525,52.4256,52.4525,8056.0
2021-11-09 13:10:00,58.38,58.39,58.34,58.35,15270.0,52.4525,52.4615,52.4166,52.4256,15270.0
2021-11-09 13:15:00,58.35,58.37,58.33,58.35,12920.0,52.4256,52.4435,52.4076,52.4256,12920.0
2021-11-09 13:20:00,58.34,58.35,58.3,58.35,10553.0,52.4166,52.4256,52.3806,52.4256,10553.0
2021-11-09 13:25:00,58.35,58.37,58.31,58.36,11924.0,52.4256,52.4435,52.3896,52.4346,11924.0
2021-11-09 13:30:00,58.37,58.41,58.36,58.39,8758.0,52.4435,52.4795,52.4346,52.4615,8758.0
2021-11-09 13:35:00,58.39,58.4,58.37,58.39,20340.0,52.4615,52.4705,52.4435,52.4615,20340.0
2021-11-09 13:40:00,58.38,58.43,58.38,58.42,22251.0,52.4525,52.4974,52.4525,52.4885,22251.0
2021-11-09 13:45:00,58.42,58.43,58.37,58.39,13229.0,52.4885,52.4974,52.4435,52.4615,13229.0
2021-11-09 13:50:00,58.4,58.41,58.35,58.36,13174.0,52.4705,52.4795,52.4256,52.4346,13174.0
2021-11-09 13:55:00,58.36,58.37,58.33,58.36,17019.0,52.4346,52.4435,52.4076,52.4346,17019.0
2021-11-09 14:00:00,58.35,58.39,58.32,58.39,18460.0,52.4256,52.4615,52.3986,52.4615,18460.0
2021-11-09 14:05:00,58.38,58.41,58.34,58.35,26246.0,52.4525,52.4795,52.4166,52.4256,26246.0
2021-11-09 14:10:00,58.35,58.36,58.32,58.36,18504.0,52.4256,52.4346,52.3986,52.4346,18504.0
2021-11-09 14:15:00,58.37,58.48,58.36,58.47,23178.0,52.4435,52.5424,52.4346,52.5334,23178.0
2021-11-09 14:20:00,58.47,58.49,58.45,58.48,30544.0,52.5334,52.5514,52.5154,52.5424,30544.0
2021-11-09 14:25:00,58.48,58.49,58.41,58.42,21014.0,52.5424,52.5514,52.4795,52.4885,21014.0
2021-11-09 14:30:00,58.41,58.43,58.4,58.42,18284.0,52.4795,52.4974,52.4705,52.4885,18284.0
2021-11-09 14:35:00,58.43,58.48,58.41,58.46,47348.0,52.4974,52.5424,52.4795,52.5244,47348.0
2021-11-09 14:40:00,58.47,58.49,58.44,58.47,41940.0,52.5334,52.5514,52.5064,52.5334,41940.0
2021-11-09 14:45:00,58.47,58.5,58.44,58.45,36064.0,52.5334,52.5603,52.5064,52.5154,36064.0
2021-11-09 14:50:00,58.45,58.49,58.44,58.48,29205.0,52.5154,52.5514,52.5064,52.5424,29205.0
2021-11-09 14:55:00,58.48,58.55,58.46,58.54,21712.0,52.5424,52.6053,52.5244,52.5963,21712.0
2021-11-09 15:00:00,58.54,58.58,58.53,58.58,21391.0,52.5963,52.6322,52.5873,52.6322,21391.0
2021-11-09 15:05:00,58.58,58.59,58.48,58.5,18124.0,52.6322,52.6412,52.5424,52.5603,18124.0
2021-11-09 15:10:00,58.51,58.54,58.49,58.53,14495.0,52.5693,52.5963,52.5514,52.5873,14495.0
2021-11-09 15:15:00,58.54,58.59,58.53,58.57,21201.0,52.5963,52.6412,52.5873,52.6232,21201.0
2021-11-09 15:20:00,58.57,58.64,58.53,58.64,28577.0,52.6232,52.6861,52.5873,52.6861,28577.0
2021-11-09 15:25:00,58.64,58.65,58.62,58.63,24130.0,52.6861,52.6951,52.6682,52.6771,24130.0
2021-11-09 15:30:00,58.63,58.63,58.52,58.56,31947.0,52.6771,52.6771,52.5783,52.6142,31947.0
2021-11-09 15:35:00,58.57,58.61,58.54,58.6,27666.0,52.6232,52.6592,52.5963,52.6502,27666.0
2021-11-09 15:40:00,58.6,58.68,58.58,58.65,48560.0,52.6502,52.7221,52.6322,52.6951,48560.0
2021-11-09 15:45:00,58.66,58.7,58.63,58.69,49914.0,52.7041,52.74,52.6771,52.731,49914.0
2021-11-09 15:50:00,58.71,58.75,58.59,58.62,102490.0,52.749,52.785,52.6412,52.6682,102490.0
2021-11-09 15:55:00,58.61,58.65,58.52,58.58,274179.0,52.6592,52.6951,52.5783,52.6322,274179.0
2021-11-10 09:30:00,58.46,58.93,58.42,58.91,133173.0,52.5244,52.9467,52.4885,52.9287,133173.0
2021-11-10 09:35:00,58.93,58.97,58.45,58.6,41864.0,52.9467,52.9826,52.5154,52.6502,41864.0
2021-11-10 09:40:00,58.64,58.99,58.59,58.98,40471.0,52.6861,53.0006,52.6412,52.9916,40471.0
2021-11-10 09:45:00,58.98,58.99,58.77,58.79,50750.0,52.9916,53.0006,52.8029,52.8209,50750.0
2021-11-10 09:50:00,58.81,59.03,58.81,59.0,59772.0,52.8389,53.0365,52.8389,53.0096,59772.0
2021-11-10 09:55:00,59.01,59.06,58.95,59.01,53177.0,53.0186,53.0635,52.9647,53.0186,53177.0
2021-11-10 10:00:00,59.02,59.02,58.86,58.92,28594.0,53.0275,53.0275,52.8838,52.9377,28594.0
2021-11-10 10:05:00,58.92,58.96,58.89,58.93,46330.0,52.9377,52.9736,52.9107,52.9467,46330.0
2021-11-10 10:10:00,58.93,59.0,58.89,58.9,29835.0,52.9467,53.0096,52.9107,52.9197,29835.0
2021-11-10 10:15:00,58.9,59.03,58.9,59.02,35213.0,52.9197,53.0365,52.9197,53.0275,35213.0
2021-11-10 10:20:00,59.03,59.19,59.0,59.14,46900.0,53.0365,53.1803,53.0096,53.1354,46900.0
2021-11-10 10:25:00,59.14,59.18,59.02,59.13,63112.0,53.1354,53.1713,53.0275,53.1264,63112.0
2021-11-10 10:30:00,59.11,59.14,59.07,59.13,26345.0,53.1084,53.1354,53.0725,53.1264,26345.0
2021-11-10 10:35:00,59.13,59.38,59.12,59.37,71513.0,53.1264,53.351,53.1174,53.342,71513.0
2021-11-10 10:40:00,59.36,59.4,59.32,59.37,25034.0,53.333,53.369,53.2971,53.342,25034.0
2021-11-10 10:45:00,59.37,59.42,59.32,59.36,29644.0,53.342,53.3869,53.2971,53.333,29644.0
2021-11-10 10:50:00,59.35,59.41,59.33,59.41,20431.0,53.324,53.3779,53.3061,53.3779,20431.0
2021-11-10 10:55:00,59.4,59.47,59.33,59.35,20248.0,53.369,53.4319,53.3061,53.324,20248.0
2021-11-10 11:00:00,59.36,59.42,59.35,59.36,22903.0,53.333,53.3869,53.324,53.333,22903.0
2021-11-10 11:05:00,59.36,59.47,59.35,59.44,13049.0,53.333,53.4319,53.324,53.4049,13049.0
2021-11-10 11:10:00,59.44,59.44,59.38,59.44,17619.0,53.4049,53.4049,53.351,53.4049,17619.0
2021-11-10 11:15:00,59.44,59.5,59.39,59.4,31343.0,53.4049,53.4588,53.36,53.369,31343.0
2021-11-10 11:20:00,59.4,59.46,59.38,59.43,19722.0,53.369,53.4229,53.351,53.3959,19722.0
2021-11-10 11:25:00,59.43,59.53,59.42,59.52,33519.0,53.3959,53.4858,53.3869,53.4768,33519.0
2021-11-10 11:30:00,59.52,59.53,59.42,59.49,23143.0,53.4768,53.4858,53.3869,53.4498,23143.0
2021-11-10 11:35:00,59.5,59.53,59.44,59.45,15562.0,53.4588,53.4858,53.4049,53.4139,15562.0
2021-11-10 11:40:00,59.45,59.49,59.43,59.44,16481.0,53.4139,53.4498,53.3959,53.4049,16481.0
2021-11-10 11:45:00,59.43,59.46,59.41,59.42,11091.0,53.3959,53.4229,53.3779,53.3869,11091.0
2021-11-10 11:50:00,59.41,59.5,59.41,59.46,18613.0,53.3779,53.4588,53.3779,53.4229,18613.0
2021-11-10 11:55:00,59.46,59.5,59.45,59.48,20628.0,53.4229,53.4588,53.4139,53.4408,20628.0
2021-11-10 12:00:00,59.48,59.52,59.47,59.51,12111.0,53.4408,53.4768,53.4319,53.4678,12111.0
2021-11-10 12:05:00,59.51,59.53,59.48,59.48,16159.0,53.4678,53.4858,53.4408,53.4408,16159.0
2021-11-10 12:10:00,59.48,59.49,59.37,59.42,22381.0,53.4408,53.4498,53.342,53.3869,22381.0
2021-11-10 12:15:00,59.42,59.45,59.4,59.44,14800.0,53.3869,53.4139,53.369,53.4049,14800.0
2021-11-10 12:20:00,59.43,59.45,59.38,59.38,23650.0,53.3959,53.4139,53.351,53.351,23650.0
2021-11-10 12:25:00,59.39,59.41,59.35,59.36,22272.0,53.36,53.3779,53.324,53.333,22272.0
2021-11-10 12:30:00,59.35,59.45,59.35,59.45,18169.0,53.324,53.4139,53.324,53.4139,18169.0
2021-11-10 12:35:00,59.45,59.5,59.4,59.43,20325.0,53.4139,53.4588,53.369,53.3959,20325.0
2021-11-10 12:40:00,59.43,59.44,59.35,59.37,19069.0,53.3959,53.4049,53.324,53.342,19069.0
2021-11-10 12:45:00,59.37,59.37,59.29,59.31,18190.0,53.342,53.342,53.2701,53.2881,18190.0
2021-11-10 12:50:00,59.31,59.43,59.3,59.33,78192.0,53.2881,53.3959,53.2791,53.3061,78192.0
2021-11-10 12:55:00,59.35,59.41,59.3,59.31,77723.0,53.324,53.3779,53.2791,53.2881,77723.0
2021-11-10 13:00:00,59.3,59.42,59.28,59.41,25152.0,53.2791,53.3869,53.2611,53.3779,25152.0
2021-11-10 13:05:00,59.4,59.41,59.32,59.37,48282.0,53.369,53.3779,53.2971,53.342,48282.0
2021-11-10 13:10:00,59.37,59.47,59.37,59.45,22133.0,53.342,53.4319,53.342,53.4139,22133.0
2021-11-10 13:15:00,59.44,59.47,59.37,59.4,26342.0,53.4049,53.4319,53.342,53.369,26342.0
2021-11-10 13:20:00,59.4,59.43,59.36,59.39,20202.0,53.369,53.3959,53.333,53.36,20202.0
2021-11-10 13:25:00,59.39,59.6,59.38,59.45,60928.0,53.36,53.5487,53.351,53.4139,60928.0
2021-11-10 13:30:00,59.45,59.5,59.41,59.47,29542.0,53.4139,53.4588,53.3779,53.4319,29542.0
2021-11-10 13:35:00,59.47,59.51,59.45,59.49,28501.0,53.4319,53.4678,53.4139,53.4498,28501.0
2021-11-10 13:40:00,59.49,59.52,59.48,59.48,43348.0,53.4498,53.4768,53.4408,53.4408,43348.0
2021-11-10 13:45:00,59.49,59.5,59.37,59.37,26693.0,53.4498,53.4588,53.342,53.342,26693.0
2021-11-10 13:50:00,59.36,59.4,59.35,59.37,25843.0,53.333,53.369,53.324,53.342,25843.0
2021-11-10 13:55:00,59.37,59.37,59.27,59.28,68314.0,53.342,53.342,53.2522,53.2611,68314.0
2021-11-10 14:00:00,59.28,59.28,59.18,59.22,32026.0,53.2611,53.2611,53.1713,53.2072,32026.0
2021-11-10 14:05:00,59.21,59.26,59.18,59.22,28064.0,53.1983,53.2432,53.1713,53.2072,28064.0
2021-11-10 14:10:00,59.22,59.23,59.19,59.2,23611.0,53.2072,53.2162,53.1803,53.1893,23611.0
2021-11-10 14:15:00,59.2,59.25,59.2,59.23,30782.0,53.1893,53.2342,53.1893,53.2162,30782.0
2021-11-10 14:20:00,59.23,59.26,59.19,59.25,51267.0,53.2162,53.2432,53.1803,53.2342,51267.0
2021-11-10 14:25:00,59.25,59.26,59.18,59.21,35371.0,53.2342,53.2432,53.1713,53.1983,35371.0
2021-11-10 14:30:00,59.22,59.24,59.17,59.18,93961.0,53.2072,53.2252,53.1623,53.1713,93961.0
2021-11-10 14:35:00,59.18,59.27,59.16,59.21,28386.0,53.1713,53.2522,53.1533,53.1983,28386.0
2021-11-10 14:40:00,59.2,59.24,59.1,59.12,29014.0,53.1893,53.2252,53.0994,53.1174,29014.0
2021-11-10 14:45:00,59.12,59.26,59.09,59.26,27975.0,53.1174,53.2432,53.0904,53.2432,27975.0
2021-11-10 14:50:00,59.24,59.29,59.19,59.26,20308.0,53.2252,53.2701,53.1803,53.2432,20308.0
2021-11-10 14:55:00,59.25,59.27,59.22,59.24,31052.0,53.2342,53.2522,53.2072,53.2252,31052.0
2021-11-10 15:00:00,59.25,59.25,59.16,59.18,21006.0,53.2342,53.2342,53.1533,53.1713,21006.0
2021-11-10 15:05:00,59.17,59.26,59.15,59.24,25086.0,53.1623,53.2432,53.1443,53.2252,25086.0
2021-11-10 15:10:00,59.24,59.34,59.24,59.34,20675.0,53.2252,53.3151,53.2252,53.3151,20675.0
2021-11-10 15:15:00,59.33,59.4,59.32,59.39,31342.0,53.3061,53.369,53.2971,53.36,31342.0
2021-11-10 15:20:00,59.39,59.4,59.31,59.34,50002.0,53.36,53.369,53.2881,53.3151,50002.0
2021-11-10 15:25:00,59.34,59.45,59.33,59.41,32792.0,53.3151,53.4139,53.3061,53.3779,32792.0
2021-11-10 15:30:00,59.39,59.39,59.33,59.34,45971.0,53.36,53.36,53.3061,53.3151,45971.0
2021-11-10 15:35:00,59.33,59.33,59.22,59.25,34556.0,53.3061,53.3061,53.2072,53.2342,34556.0
2021-11-10 15:40:00,59.25,59.28,59.18,59.18,41438.0,53.2342,53.2611,53.1713,53.1713,41438.0
2021-11-10 15:45:00,59.19,59.19,59.07,59.09,96473.0,53.1803,53.1803,53.0725,53.0904,96473.0
2021-11-10 15:50:00,59.09,59.29,59.09,59.27,88335.0,53.0904,53.2701,53.0904,53.2522,88335.0
2021-11-10 15:55:00,59.27,59.28,59.14,59.16,236377.0,53.2522,53.2611,53.1354,53.1533,236377.0
2021-11-11 09:30:00,59.14,59.51,58.93,59.21,102613.0,53.1354,53.4678,52.9467,53.1983,102613.0
2021-11-11 09:35:00,59.15,59.35,58.99,59.35,12942.0,53.1443,53.324,53.0006,53.324,12942.0
2021-11-11 09:40:00,59.33,59.42,59.25,59.38,16767.0,53.3061,53.3869,53.2342,53.351,16767.0
2021-11-11 09:45:00,59.36,59.53,59.31,59.47,61874.0,53.333,53.4858,53.2881,53.4319,61874.0
2021-11-11 09:50:00,59.5,59.55,59.35,59.36,21364.0,53.4588,53.5037,53.324,53.333,21364.0
2021-11-11 09:55:00,59.35,59.45,59.28,59.33,20609.0,53.324,53.4139,53.2611,53.3061,20609.0
2021-11-11 10:00:00,59.33,59.42,59.28,59.42,19505.0,53.3061,53.3869,53.2611,53.3869,19505.0
2021-11-11 10:05:00,59.44,59.45,59.35,59.36,12765.0,53.4049,53.4139,53.324,53.333,12765.0
2021-11-11 10:10:00,59.36,59.42,59.35,59.41,8760.0,53.333,53.3869,53.324,53.3779,8760.0
2021-11-11 10:15:00,59.41,59.42,59.31,59.33,11572.0,53.3779,53.3869,53.2881,53.3061,11572.0
2021-11-11 10:20:00,59.33,59.42,59.32,59.41,16655.0,53.3061,53.3869,53.2971,53.3779,16655.0
2021-11-11 10:25:00,59.42,59.42,59.26,59.3,11796.0,53.3869,53.3869,53.2432,53.2791,11796.0
2021-11-11 10:30:00,59.31,59.34,59.27,59.3,12132.0,53.2881,53.3151,53.2522,53.2791,12132.0
2021-11-11 10:35:00,59.3,59.42,59.29,59.34,16237.0,53.2791,53.3869,53.2701,53.3151,16237.0
2021-11-11 10:40:00,59.36,59.36,59.27,59.34,26967.0,53.333,53.333,53.2522,53.3151,26967.0
2021-11-11 10:45:00,59.34,59.4,59.31,59.37,58685.0,53.3151,53.369,53.2881,53.342,58685.0
2021-11-11 10:50:00,59.37,59.37,59.32,59.37,29970.0,53.342,53.342,53.2971,53.342,29970.0
2021-11-11 10:55:00,59.37,59.38,59.33,59.35,19647.0,53.342,53.351,53.3061,53.324,19647.0
2021-11-11 11:00:00,59.36,59.4,59.33,59.37,11794.0,53.333,53.369,53.3061,53.342,11794.0
2021-11-11 11:05:00,59.36,59.43,59.35,59.43,17840.0,53.333,53.3959,53.324,53.3959,17840.0
2021-11-11 11:10:00,59.43,59.58,59.42,59.58,19039.0,53.3959,53.5307,53.3869,53.5307,19039.0
2021-11-11 11:15:00,59.57,59.63,59.57,59.6,15579.0,53.5217,53.5756,53.5217,53.5487,15579.0
2021-11-11 11:20:00,59.6,59.64,59.58,59.6,14389.0,53.5487,53.5846,53.5307,53.5487,14389.0
2021-11-11 11:25:00,59.59,59.63,59.57,59.63,22013.0,53.5397,53.5756,53.5217,53.5756,22013.0
2021-11-11 11:30:00,59.63,59.76,59.57,59.76,62927.0,53.5756,53.6924,53.5217,53.6924,62927.0
2021-11-11 11:35:00,59.76,59.86,59.75,59.82,31997.0,53.6924,53.7823,53.6834,53.7463,31997.0
2021-11-11 11:40:00,59.82,59.85,59.76,59.78,50761.0,53.7463,53.7733,53.6924,53.7104,50761.0
2021-11-11 11:45:00,59.78,59.82,59.78,59.8,12147.0,53.7104,53.7463,53.7104,53.7283,12147.0
2021-11-11 11:50:00,59.8,59.82,59.72,59.75,25001.0,53.7283,53.7463,53.6565,53.6834,25001.0
2021-11-11 11:55:00,59.77,59.83,59.77,59.79,27511.0,53.7014,53.7553,53.7014,53.7194,27511.0
2021-11-11 12:00:00,59.8,59.83,59.8,59.82,18628.0,53.7283,53.7553,53.7283,53.7463,18628.0
2021-11-11 12:05:00,59.82,59.9,59.81,59.88,34588.0,53.7463,53.8182,53.7373,53.8002,34588.0
2021-11-11 12:10:00,59.88,59.89,59.84,59.88,16802.0,53.8002,53.8092,53.7643,53.8002,16802.0
2021-11-11 12:15:00,59.88,59.92,59.84,59.91,24286.0,53.8002,53.8362,53.7643,53.8272,24286.0
2021-11-11 12:20:00,59.91,59.96,59.9,59.96,24144.0,53.8272,53.8721,53.8182,53.8721,24144.0
2021-11-11 12:25:00,59.96,59.98,59.94,59.97,29963.0,53.8721,53.8901,53.8541,53.8811,29963.0
2021-11-11 12:30:00,59.97,60.01,59.96,60.0,17261.0,53.8811,53.917,53.8721,53.908,17261.0
2021-11-11 12:35:00,60.0,60.07,59.98,60.06,20686.0,53.908,53.9709,53.8901,53.9619,20686.0
2021-11-11 12:40:00,60.05,60.06,60.03,60.05,15841.0,53.953,53.9619,53.935,53.953,15841.0
2021-11-11 12:45:00,60.05,60.06,60.01,60.05,16285.0,53.953,53.9619,53.917,53.953,16285.0
2021-11-11 12:50:00,60.06,60.1,60.05,60.08,21834.0,53.9619,53.9979,53.953,53.9799,21834.0
2021-11-11 12:55:00,60.07,60.2,60.07,60.18,84512.0,53.9709,54.0877,53.9709,54.0698,84512.0
2021-11-11 13:00:00,60.19,60.27,60.1,60.15,258919.0,54.0787,54.1506,53.9979,54.0428,258919.0
2021-11-11 13:05:00,60.14,60.18,60.12,60.14,43564.0,54.0338,54.0698,54.0159,54.0338,43564.0
2021-11-11 13:10:00,60.15,60.24,60.14,60.16,21958.0,54.0428,54.1237,54.0338,54.0518,21958.0
2021-11-11 13:15:00,60.16,60.16,60.1,60.14,19074.0,54.0518,54.0518,53.9979,54.0338,19074.0
2021-11-11 13:20:00,60.14,60.2,60.14,60.16,41669.0,54.0338,54.0877,54.0338,54.0518,41669.0
2021-11-11 13:25:00,60.17,60.24,60.16,60.22,28578.0,54.0608,54.1237,54.0518,54.1057,28578.0
2021-11-11 13:30:00,60.22,60.24,60.04,60.13,140436.0,54.1057,54.1237,53.944,54.0248,140436.0
2021-11-11 13:35:00,60.13,60.14,60.01,60.14,54691.0,54.0248,54.0338,53.917,54.0338,54691.0
2021-11-11 13:40:00,60.14,60.22,60.13,60.2,36233.0,54.0338,54.1057,54.0248,54.0877,36233.0
2021-11-11 13:45:00,60.2,60.26,60.19,60.26,21576.0,54.0877,54.1416,54.0787,54.1416,21576.0
2021-11-11 13:50:00,60.25,60.27,60.22,60.26,20926.0,54.1327,54.1506,54.1057,54.1416,20926.0
2021-11-11 13:55:00,60.27,60.29,60.23,60.25,31514.0,54.1506,54.1686,54.1147,54.1327,31514.0
2021-11-11 14:00:00,60.26,60.36,60.23,60.3,88461.0,54.1416,54.2315,54.1147,54.1776,88461.0
2021-11-11 14:05:00,60.29,60.32,60.26,60.29,25297.0,54.1686,54.1956,54.1416,54.1686,25297.0
2021-11-11 14:10:00,60.29,60.29,60.21,60.22,28308.0,54.1686,54.1686,54.0967,54.1057,28308.0
2021-11-11 14:15:00,60.22,60.24,60.17,60.21,27197.0,54.1057,54.1237,54.0608,54.0967,27197.0
2021-11-11 14:20:00,60.21,60.29,60.2,60.27,25074.0,54.0967,54.1686,54.0877,54.1506,25074.0
2021-11-11 14:25:00,60.27,60.27,60.24,60.26,22436.0,54.1506,54.1506,54.1237,54.1416,22436.0
2021-11-11 14:30:00,60.26,60.32,60.25,60.31,22884.0,54.1416,54.1956,54.1327,54.1866,22884.0
2021-11-11 14:35:00,60.32,60.33,60.31,60.33,24368.0,54.1956,54.2045,54.1866,54.2045,24368.0
2021-11-11 14:40:00,60.33,60.35,60.32,60.34,31778.0,54.2045,54.2225,54.1956,54.2135,31778.0
2021-11-11 14:45:00,60.34,60.36,60.3,60.36,33338.0,54.2135,54.2315,54.1776,54.2315,33338.0
2021-11-11 14:50:00,60.36,60.37,60.35,60.36,25073.0,54.2315,54.2405,54.2225,54.2315,25073.0
2021-11-11 14:55:00,60.36,60.38,60.35,60.35,27553.0,54.2315,54.2495,54.2225,54.2225,27553.0
2021-11-11 15:00:00,60.36,60.37,60.32,60.36,70089.0,54.2315,54.2405,54.1956,54.2315,70089.0
2021-11-11 15:05:00,60.36,60.44,60.34,60.38,34150.0,54.2315,54.3034,54.2135,54.2495,34150.0
2021-11-11 15:10:00,60.37,60.39,60.34,60.37,30986.0,54.2405,54.2584,54.2135,54.2405,30986.0
2021-11-11 15:15:00,60.37,60.38,60.35,60.38,22826.0,54.2405,54.2495,54.2225,54.2495,22826.0
2021-11-11 15:20:00,60.38,60.39,60.37,60.38,21840.0,54.2495,54.2584,54.2405,54.2495,21840.0
2021-11-11 15:25:00,60.38,60.39,60.28,60.29,36285.0,54.2495,54.2584,54.1596,54.1686,36285.0
2021-11-11 15:30:00,60.29,60.29,60.14,60.14,35227.0,54.1686,54.1686,54.0338,54.0338,35227.0
2021-11-11 15:35:00,60.15,60.19,60.13,60.16,38801.0,54.0428,54.0787,54.0248,54.0518,38801.0
2021-11-11 15:40:00,60.17,60.18,60.14,60.15,33054.0,54.0608,54.0698,54.0338,54.0428,33054.0
2021-11-11 15:45:00,60.15,60.16,60.03,60.03,92951.0,54.0428,54.0518,53.935,53.935,92951.0
2021-11-11 15:50:00,60.04,60.04,59.94,59.98,96584.0,53.944,53.944,53.8541,53.8901,96584.0
2021-11-11 15:55:00,59.98,60.0,59.94,59.98,166726.0,53.8901,53.908,53.8541,53.8901,166726.0
2021-11-12 09:30:00,60.0,60.0,59.67,59.94,53311.0,53.908,53.908,53.6115,53.8541,53311.0
2021-11-12 09:35:00,59.93,59.98,59.88,59.97,24642.0,53.8451,53.8901,53.8002,53.8811,24642.0
2021-11-12 09:40:00,59.97,60.01,59.95,59.96,27206.0,53.8811,53.917,53.8631,53.8721,27206.0
2021-11-12 09:45:00,59.96,59.96,59.83,59.87,49007.0,53.8721,53.8721,53.7553,53.7912,49007.0
2021-11-12 09:50:00,59.88,59.88,59.78,59.85,36101.0,53.8002,53.8002,53.7104,53.7733,36101.0
2021-11-12 09:55:00,59.84,59.95,59.83,59.83,37499.0,53.7643,53.8631,53.7553,53.7553,37499.0
2021-11-12 10:00:00,59.83,59.87,59.62,59.65,41356.0,53.7553,53.7912,53.5666,53.5936,41356.0
2021-11-12 10:05:00,59.64,59.76,59.61,59.74,34800.0,53.5846,53.6924,53.5576,53.6744,34800.0
2021-11-12 10:10:00,59.73,59.84,59.71,59.84,33833.0,53.6655,53.7643,53.6475,53.7643,33833.0
2021-11-12 10:15:00,59.86,59.93,59.83,59.86,28823.0,53.7823,53.8451,53.7553,53.7823,28823.0
2021-11-12 10:20:00,59.85,59.86,59.64,59.68,38800.0,53.7733,53.7823,53.5846,53.6205,38800.0
2021-11-12 10:25:00,59.69,59.71,59.63,59.71,31964.0,53.6295,53.6475,53.5756,53.6475,31964.0
2021-11-12 10:30:00,59.7,59.74,59.65,59.66,29294.0,53.6385,53.6744,53.5936,53.6026,29294.0
2021-11-12 10:35:00,59.66,59.78,59.65,59.76,43645.0,53.6026,53.7104,53.5936,53.6924,43645.0
2021-11-12 10:40:00,59.76,59.9,59.75,59.9,26181.0,53.6924,53.8182,53.6834,53.8182,26181.0
2021-11-12 10:45:00,59.9,59.93,59.87,59.93,27404.0,53.8182,53.8451,53.7912,53.8451,27404.0
2021-11-12 10:50:00,59.94,59.97,59.85,59.85,23840.0,53.8541,53.8811,53.7733,53.7733,23840.0
2021-11-12 10:55:00,59.86,59.87,59.8,59.85,25461.0,53.7823,53.7912,53.7283,53.7733,25461.0
2021-11-12 11:00:00,59.86,59.99,59.85,59.96,38597.0,53.7823,53.8991,53.7733,53.8721,38597.0
2021-11-12 11:05:00,59.95,59.95,59.88,59.93,64184.0,53.8631,53.8631,53.8002,53.8451,64184.0
2021-11-12 11:10:00,59.93,59.98,59.91,59.98,24534.0,53.8451,53.8901,53.8272,53.8901,24534.0
2021-11-12 11:15:00,59.97,60.03,59.97,60.03,22293.0,53.8811,53.935,53.8811,53.935,22293.0
2021-11-12 11:20:00,60.02,60.05,59.97,60.0,18169.0,53.926,53.953,53.8811,53.908,18169.0
2021-11-12 11:25:00,60.0,60.0,59.88,59.89,19969.0,53.908,53.908,53.8002,53.8092,19969.0
2021-11-12 11:30:00,59.89,59.91,59.87,59.89,21064.0,53.8092,53.8272,53.7912,53.8092,21064.0
2021-11-12 11:35:00,59.9,59.93,59.86,59.91,23072.0,53.8182,53.8451,53.7823,53.8272,23072.0
2021-11-12 11:40:00,59.9,59.96,59.9,59.96,14275.0,53.8182,53.8721,53.8182,53.8721,14275.0
2021-11-12 11:45:00,59.96,60.0,59.95,60.0,26448.0,53.8721,53.908,53.8631,53.908,26448.0
2021-11-12 11:50:00,59.99,60.02,59.98,60.02,17746.0,53.8991,53.926,53.8901,53.926,17746.0
2021-11-12 11:55:00,60.01,60.08,60.0,60.05,20696.0,53.917,53.9799,53.908,53.953,20696.0
2021-11-12 12:00:00,60.05,60.11,60.04,60.11,18331.0,53.953,54.0069,53.944,54.0069,18331.0
2021-11-12 12:05:00,60.11,60.11,60.05,60.06,23111.0,54.0069,54.0069,53.953,53.9619,23111.0
2021-11-12 12:10:00,60.07,60.08,59.94,59.96,32738.0,53.9709,53.9799,53.8541,53.8721,32738.0
2021-11-12 12:15:00,59.96,59.96,59.91,59.93,15372.0,53.8721,53.8721,53.8272,53.8451,15372.0
2021-11-12 12:20:00,59.92,59.92,59.82,59.87,17029.0,53.8362,53.8362,53.7463,53.7912,17029.0
2021-11-12 12:25:00,59.86,59.88,59.85,59.88,21699.0,53.7823,53.8002,53.7733,53.8002,21699.0
2021-11-12 12:30:00,59.87,59.89,59.84,59.88,20175.0,53.7912,53.8092,53.7643,53.8002,20175.0
2021-11-12 12:35:00,59.87,59.87,59.79,59.8,32630.0,53.7912,53.7912,53.7194,53.7283,32630.0
2021-11-12 12:40:00,59.8,59.8,59.72,59.73,15863.0,53.7283,53.7283,53.6565,53.6655,15863.0
2021-11-12 12:45:00,59.74,59.78,59.74,59.78,15956.0,53.6744,53.7104,53.6744,53.7104,15956.0
2021-11-12 12:50:00,59.79,59.81,59.78,59.8,31659.0,53.7194,53.7373,53.7104,53.7283,31659.0
2021-11-12 12:55:00,59.8,59.86,59.79,59.83,32380.0,53.7283,53.7823,53.7194,53.7553,32380.0
2021-11-12 13:00:00,59.83,59.84,59.78,59.84,50235.0,53.7553,53.7643,53.7104,53.7643,50235.0
2021-11-12 13:05:00,59.84,59.87,59.84,59.85,20285.0,53.7643,53.7912,53.7643,53.7733,20285.0
2021-11-12 13:10:00,59.84,59.87,59.84,59.86,14231.0,53.7643,53.7912,53.7643,53.7823,14231.0
2021-11-12 13:15:00,59.85,59.87,59.81,59.83,27523.0,53.7733,53.7912,53.7373,53.7553,27523.0
2021-11-12 13:20:00,59.82,59.83,59.73,59.74,15218.0,53.7463,53.7553,53.6655,53.6744,15218.0
2021-11-12 13:25:00,59.74,59.78,59.72,59.75,21277.0,53.6744,53.7104,53.6565,53.6834,21277.0
2021-11-12 13:30:00,59.74,59.74,59.72,59.73,13717.0,53.6744,53.6744,53.6565,53.6655,13717.0
2021-11-12 13:35:00,59.73,59.74,59.66,59.67,19969.0,53.6655,53.6744,53.6026,53.6115,19969.0
2021-11-12 13:40:00,59.67,59.69,59.64,59.65,15743.0,53.6115,53.6295,53.5846,53.5936,15743.0
2021-11-12 13:45:00,59.66,59.66,59.64,59.65,8883.0,53.6026,53.6026,53.5846,53.5936,8883.0
2021-11-12 13:50:00,59.65,59.69,59.64,59.68,9506.0,53.5936,53.6295,53.5846,53.6205,9506.0
2021-11-12 13:55:00,59.68,59.72,59.67,59.72,15966.0,53.6205,53.6565,53.6115,53.6565,15966.0
2021-11-12 14:00:00,59.71,59.72,59.71,59.72,10315.0,53.6475,53.6565,53.6475,53.6565,10315.0
2021-11-12 14:05:00,59.72,59.77,59.71,59.77,18321.0,53.6565,53.7014,53.6475,53.7014,18321.0
2021-11-12 14:10:00,59.78,59.84,59.76,59.84,15125.0,53.7104,53.7643,53.6924,53.7643,15125.0
2021-11-12 14:15:00,59.83,59.85,59.82,59.83,20700.0,53.7553,53.7733,53.7463,53.7553,20700.0
2021-11-12 14:20:00,59.83,59.83,59.8,59.83,12531.0,53.7553,53.7553,53.7283,53.7553,12531.0
2021-11-12 14:25:00,59.84,59.87,59.81,59.81,15715.0,53.7643,53.7912,53.7373,53.7373,15715.0
2021-11-12 14:30:00,59.81,59.83,59.8,59.81,18448.0,53.7373,53.7553,53.7283,53.7373,18448.0
2021-11-12 14:35:00,59.81,59.83,59.76,59.83,16617.0,53.7373,53.7553,53.6924,53.7553,16617.0
2021-11-12 14:40:00,59.82,59.88,59.82,59.88,18106.0,53.7463,53.8002,53.7463,53.8002,18106.0
2021-11-12 14:45:00,59.88,59.92,59.85,59.87,23417.0,53.8002,53.8362,53.7733,53.7912,23417.0
2021-11-12 14:50:00,59.87,59.89,59.86,59.86,13968.0,53.7912,53.8092,53.7823,53.7823,13968.0
2021-11-12 14:55:00,59.86,59.88,59.81,59.82,24215.0,53.7823,53.8002,53.7373,53.7463,24215.0
2021-11-12 15:00:00,59.82,59.84,59.8,59.83,21510.0,53.7463,53.7643,53.7283,53.7553,21510.0
2021-11-12 15:05:00,59.83,59.88,59.83,59.87,15299.0,53.7553,53.8002,53.7553,53.7912,15299.0
2021-11-12 15:10:00,59.87,59.94,59.84,59.94,17391.0,53.7912,53.8541,53.7643,53.8541,17391.0
2021-11-12 15:15:00,59.93,59.98,59.93,59.98,28794.0,53.8451,53.8901,53.8451,53.8901,28794.0
2021-11-12 15:20:00,59.98,60.06,59.97,60.02,40905.0,53.8901,53.9619,53.8811,53.926,40905.0
2021-11-12 15:25:00,60.02,60.07,60.01,60.07,16774.0,53.926,53.9709,53.917,53.9709,16774.0
2021-11-12 15:30:00,60.07,60.14,60.07,60.14,41042.0,53.9709,54.0338,53.9709,54.0338,41042.0
2021-11-12 15:35:00,60.14,60.15,60.06,60.09,33047.0,54.0338,54.0428,53.9619,53.9889,33047.0
2021-11-12 15:40:00,60.09,60.12,60.07,60.1,36965.0,53.9889,54.0159,53.9709,53.9979,36965.0
2021-11-12 15:45:00,60.1,60.1,60.04,60.07,51723.0,53.9979,53.9979,53.944,53.9709,51723.0
2021-11-12 15:50:00,60.07,60.1,60.02,60.03,59210.0,53.9709,53.9979,53.926,53.935,59210.0
2021-11-12 15:55:00,60.03,60.1,59.99,60.08,225737.0,53.935,53.9979,53.8991,53.9799,225737.0
2021-11-15 09:30:00,60.29,60.36,60.07,60.18,50804.0,54.1686,54.2315,53.9709,54.0698,50804.0
2021-11-15 09:35:00,60.18,60.38,60.14,60.23,18579.0,54.0698,54.2495,54.0338,54.1147,18579.0
2021-11-15 09:40:00,60.28,60.33,60.18,60.26,22150.0,54.1596,54.2045,54.0698,54.1416,22150.0
2021-11-15 09:45:00,60.24,60.25,60.06,60.18,28377.0,54.1237,54.1327,53.9619,54.0698,28377.0
2021-11-15 09:50:00,60.2,60.3,60.17,60.3,15049.0,54.0877,54.1776,54.0608,54.1776,15049.0
2021-11-15 09:55:00,60.31,60.38,60.3,60.33,15647.0,54.1866,54.2495,54.1776,54.2045,15647.0
2021-11-15 10:00:00,60.32,60.32,60.18,60.2,35910.0,54.1956,54.1956,54.0698,54.0877,35910.0
2021-11-15 10:05:00,60.21,60.23,60.12,60.15,18129.0,54.0967,54.1147,54.0159,54.0428,18129.0
2021-11-15 10:10:00,60.14,60.22,60.12,60.2,14638.0,54.0338,54.1057,54.0159,54.0877,14638.0
2021-11-15 10:15:00,60.19,60.23,60.13,60.2,25427.0,54.0787,54.1147,54.0248,54.0877,25427.0
2021-11-15 10:20:00,60.2,60.23,60.09,60.09,56461.0,54.0877,54.1147,53.9889,53.9889,56461.0
2021-11-15 10:25:00,60.09,60.12,60.07,60.11,15849.0,53.9889,54.0159,53.9709,54.0069,15849.0
2021-11-15 10:30:00,60.11,60.11,60.02,60.08,16517.0,54.0069,54.0069,53.926,53.9799,16517.0
2021-11-15 10:35:00,60.07,60.13,60.03,60.12,9782.0,53.9709,54.0248,53.935,54.0159,9782.0
2021-11-15 10:40:00,60.12,60.15,60.08,60.15,10377.0,54.0159,54.0428,53.9799,54.0428,10377.0
2021-11-15 10:45:00,60.15,60.19,60.15,60.17,11350.0,54.0428,54.0787,54.0428,54.0608,11350.0
2021-11-15 10:50:00,60.16,60.24,60.16,60.23,17566.0,54.0518,54.1237,54.0518,54.1147,17566.0
2021-11-15 10:55:00,60.23,60.25,60.15,60.17,14436.0,54.1147,54.1327,54.0428,54.0608,14436.0
2021-11-15 11:00:00,60.17,60.26,60.15,60.2,13185.0,54.0608,54.1416,54.0428,54.0877,13185.0
2021-11-15 11:05:00,60.21,60.22,60.18,60.19,9130.0,54.0967,54.1057,54.0698,54.0787,9130.0
2021-11-15 11:10:00,60.19,60.19,60.14,60.17,23485.0,54.0787,54.0787,54.0338,54.0608,23485.0
2021-11-15 11:15:00,60.15,60.15,60.1,60.14,23898.0,54.0428,54.0428,53.9979,54.0338,23898.0
2021-11-15 11:20:00,60.14,60.17,60.11,60.11,20268.0,54.0338,54.0608,54.0069,54.0069,20268.0
2021-11-15 11:25:00,60.11,60.15,60.11,60.12,7973.0,54.0069,54.0428,54.0069,54.0159,7973.0
2021-11-15 11:30:00,60.12,60.12,60.05,60.1,18824.0,54.0159,54.0159,53.953,53.9979,18824.0
2021-11-15 11:35:00,60.12,60.14,60.1,60.11,13195.0,54.0159,54.0338,53.9979,54.0069,13195.0
2021-11-15 11:40:00,60.12,60.13,60.08,60.08,16317.0,54.0159,54.0248,53.9799,53.9799,16317.0
2021-11-15 11:45:00,60.09,60.17,60.07,60.11,30817.0,53.9889,54.0608,53.9709,54.0069,30817.0
2021-11-15 11:50:00,60.11,60.11,60.06,60.09,11982.0,54.0069,54.0069,53.9619,53.9889,11982.0
2021-11-15 11:55:00,60.1,60.11,60.02,60.04,8600.0,53.9979,54.0069,53.926,53.944,8600.0
2021-11-15 12:00:00,60.04,60.04,59.98,59.98,9846.0,53.944,53.944,53.8901,53.8901,9846.0
2021-11-15 12:05:00,59.98,60.02,59.97,60.02,11722.0,53.8901,53.926,53.8811,53.926,11722.0
2021-11-15 12:10:00,60.02,60.03,60.0,60.02,6824.0,53.926,53.935,53.908,53.926,6824.0
2021-11-15 12:15:00,60.02,60.02,59.99,60.01,9886.0,53.926,53.926,53.8991,53.917,9886.0
2021-11-15 12:20:00,60.02,60.07,60.01,60.07,12884.0,53.926,53.9709,53.917,53.9709,12884.0
2021-11-15 12:25:00,60.06,60.07,60.04,60.05,8181.0,53.9619,53.9709,53.944,53.953,8181.0
2021-11-15 12:30:00,60.04,60.08,60.03,60.06,13224.0,53.944,53.9799,53.935,53.9619,13224.0
2021-11-15 12:35:00,60.04,60.1,60.04,60.1,15058.0,53.944,53.9979,53.944,53.9979,15058.0
2021-11-15 12:40:00,60.09,60.1,60.04,60.06,19947.0,53.9889,53.9979,53.944,53.9619,19947.0
2021-11-15 12:45:00,60.07,60.08,60.06,60.07,13196.0,53.9709,53.9799,53.9619,53.9709,13196.0
2021-11-15 12:50:00,60.07,60.11,60.06,60.11,24727.0,53.9709,54.0069,53.9619,54.0069,24727.0
2021-11-15 12:55:00,60.11,60.14,60.08,60.11,24279.0,54.0069,54.0338,53.9799,54.0069,24279.0
2021-11-15 13:00:00,60.1,60.17,60.1,60.16,19913.0,53.9979,54.0608,53.9979,54.0518,19913.0
2021-11-15 13:05:00,60.16,60.17,60.14,60.14,8016.0,54.0518,54.0608,54.0338,54.0338,8016.0
2021-11-15 13:10:00,60.15,60.16,60.12,60.13,14267.0,54.0428,54.0518,54.0159,54.0248,14267.0
2021-11-15 13:15:00,60.13,60.15,60.1,60.12,12985.0,54.0248,54.0428,53.9979,54.0159,12985.0
2021-11-15 13:20:00,60.12,60.15,60.1,60.13,26063.0,54.0159,54.0428,53.9979,54.0248,26063.0
2021-11-15 13:25:00,60.12,60.13,60.09,60.13,7334.0,54.0159,54.0248,53.9889,54.0248,7334.0
2021-11-15 13:30:00,60.12,60.14,60.1,60.1,9529.0,54.0159,54.0338,53.9979,53.9979,9529.0
2021-11-15 13:35:00,60.1,60.13,60.1,60.13,25005.0,53.9979,54.0248,53.9979,54.0248,25005.0
2021-11-15 13:40:00,60.12,60.12,60.11,60.12,5100.0,54.0159,54.0159,54.0069,54.0159,5100.0
2021-11-15 13:45:00,60.11,60.17,60.11,60.17,11116.0,54.0069,54.0608,54.0069,54.0608,11116.0
2021-11-15 13:50:00,60.18,60.22,60.18,60.18,23118.0,54.0698,54.1057,54.0698,54.0698,23118.0
2021-11-15 13:55:00,60.19,60.2,60.17,60.18,14095.0,54.0787,54.0877,54.0608,54.0698,14095.0
2021-11-15 14:00:00,60.18,60.18,60.15,60.17,10731.0,54.0698,54.0698,54.0428,54.0608,10731.0
2021-11-15 14:05:00,60.16,60.16,60.11,60.13,11848.0,54.0518,54.0518,54.0069,54.0248,11848.0
2021-11-15 14:10:00,60.13,60.18,60.13,60.17,11318.0,54.0248,54.0698,54.0248,54.0608,11318.0
2021-11-15 14:15:00,60.17,60.18,60.09,60.09,39059.0,54.0608,54.0698,53.9889,53.9889,39059.0
2021-11-15 14:20:00,60.09,60.09,60.06,60.07,21851.0,53.9889,53.9889,53.9619,53.9709,21851.0
2021-11-15 14:25:00,60.06,60.07,60.03,60.04,19655.0,53.9619,53.9709,53.935,53.944,19655.0
2021-11-15 14:30:00,60.03,60.04,59.99,60.01,12189.0,53.935,53.944,53.8991,53.917,12189.0
2021-11-15 14:35:00,60.01,60.05,60.01,60.04,16662.0,53.917,53.953,53.917,53.944,16662.0
2021-11-15 14:40:00,60.04,60.06,60.02,60.02,20924.0,53.944,53.9619,53.926,53.926,20924.0
2021-11-15 14:45:00,60.02,60.02,59.96,60.01,26472.0,53.926,53.926,53.8721,53.917,26472.0
2021-11-15 14:50:00,60.01,60.06,59.97,59.98,35260.0,53.917,53.9619,53.8811,53.8901,35260.0
2021-11-15 14:55:00,59.98,60.0,59.97,59.99,18171.0,53.8901,53.908,53.8811,53.8991,18171.0
2021-11-15 15:00:00,59.99,60.01,59.98,60.0,20325.0,53.8991,53.917,53.8901,53.908,20325.0
2021-11-15 15:05:00,60.01,60.05,60.0,60.04,29728.0,53.917,53.953,53.908,53.944,29728.0
2021-11-15 15:10:00,60.04,60.04,59.98,60.0,15644.0,53.944,53.944,53.8901,53.908,15644.0
2021-11-15 15:15:00,59.99,60.02,59.98,60.02,16893.0,53.8991,53.926,53.8901,53.926,16893.0
2021-11-15 15:20:00,60.02,60.07,60.01,60.07,24717.0,53.926,53.9709,53.917,53.9709,24717.0
2021-11-15 15:25:00,60.07,60.09,60.03,60.03,24983.0,53.9709,53.9889,53.935,53.935,24983.0
2021-11-15 15:30:00,60.02,60.02,59.95,59.97,32441.0,53.926,53.926,53.8631,53.8811,32441.0
2021-11-15 15:35:00,59.96,60.0,59.9,59.9,27919.0,53.8721,53.908,53.8182,53.8182,27919.0
2021-11-15 15:40:00,59.91,59.91,59.86,59.86,35468.0,53.8272,53.8272,53.7823,53.7823,35468.0
2021-11-15 15:45:00,59.86,59.86,59.74,59.75,49532.0,53.7823,53.7823,53.6744,53.6834,49532.0
2021-11-15 15:50:00,59.74,59.8,59.73,59.79,40188.0,53.6744,53.7283,53.6655,53.7194,40188.0
2021-11-15 15:55:00,59.79,59.92,59.76,59.9,112673.0,53.7194,53.8362,53.6924,53.8182,112673.0
2021-11-16 09:30:00,59.83,59.91,59.66,59.7,67518.0,53.7553,53.8272,53.6026,53.6385,67518.0
2021-11-16 09:35:00,59.75,59.83,59.67,59.7,29764.0,53.6834,53.7553,53.6115,53.6385,29764.0
2021-11-16 09:40:00,59.72,59.72,59.6,59.68,28331.0,53.6565,53.6565,53.5487,53.6205,28331.0
2021-11-16 09:45:00,59.69,59.94,59.68,59.83,26433.0,53.6295,53.8541,53.6205,53.7553,26433.0
2021-11-16 09:50:00,59.83,59.84,59.7,59.73,12443.0,53.7553,53.7643,53.6385,53.6655,12443.0
2021-11-16 09:55:00,59.73,59.78,59.65,59.65,20239.0,53.6655,53.7104,53.5936,53.5936,20239.0
2021-11-16 10:00:00,59.65,59.86,59.65,59.83,13221.0,53.5936,53.7823,53.5936,53.7553,13221.0
2021-11-16 10:05:00,59.81,59.81,59.55,59.64,101348.0,53.7373,53.7373,53.5037,53.5846,101348.0
2021-11-16 10:10:00,59.64,59.72,59.63,59.7,18196.0,53.5846,53.6565,53.5756,53.6385,18196.0
2021-11-16 10:15:00,59.7,59.72,59.58,59.65,22651.0,53.6385,53.6565,53.5307,53.5936,22651.0
2021-11-16 10:20:00,59.65,59.66,59.54,59.58,13416.0,53.5936,53.6026,53.4947,53.5307,13416.0
2021-11-16 10:25:00,59.58,59.66,59.57,59.65,9753.0,53.5307,53.6026,53.5217,53.5936,9753.0
2021-11-16 10:30:00,59.66,59.72,59.65,59.7,12253.0,53.6026,53.6565,53.5936,53.6385,12253.0
2021-11-16 10:35:00,59.7,59.74,59.66,59.67,9805.0,53.6385,53.6744,53.6026,53.6115,9805.0
2021-11-16 10:40:00,59.67,59.67,59.5,59.54,32326.0,53.6115,53.6115,53.4588,53.4947,32326.0
2021-11-16 10:45:00,59.52,59.54,59.48,59.48,33690.0,53.4768,53.4947,53.4408,53.4408,33690.0
2021-11-16 10:50:00,59.48,59.48,59.4,59.47,19201.0,53.4408,53.4408,53.369,53.4319,19201.0
2021-11-16 10:55:00,59.47,59.49,59.42,59.44,12999.0,53.4319,53.4498,53.3869,53.4049,12999.0
2021-11-16 11:00:00,59.44,59.48,59.41,59.48,18967.0,53.4049,53.4408,53.3779,53.4408,18967.0
2021-11-16 11:05:00,59.48,59.62,59.48,59.62,9103.0,53.4408,53.5666,53.4408,53.5666,9103.0
2021-11-16 11:10:00,59.61,59.62,59.54,59.57,13694.0,53.5576,53.5666,53.4947,53.5217,13694.0
2021-11-16 11:15:00,59.57,59.59,59.54,59.59,11104.0,53.5217,53.5397,53.4947,53.5397,11104.0
2021-11-16 11:20:00,59.59,59.67,59.59,59.63,14356.0,53.5397,53.6115,53.5397,53.5756,14356.0
2021-11-16 11:25:00,59.63,59.63,59.55,59.59,9855.0,53.5756,53.5756,53.5037,53.5397,9855.0
2021-11-16 11:30:00,59.58,59.59,59.52,59.55,18030.0,53.5307,53.5397,53.4768,53.5037,18030.0
2021-11-16 11:35:00,59.55,59.6,59.53,59.58,14683.0,53.5037,53.5487,53.4858,53.5307,14683.0
2021-11-16 11:40:00,59.57,59.6,59.54,59.6,25472.0,53.5217,53.5487,53.4947,53.5487,25472.0
2021-11-16 11:45:00,59.6,59.6,59.53,59.54,10221.0,53.5487,53.5487,53.4858,53.4947,10221.0
2021-11-16 11:50:00,59.54,59.58,59.51,59.57,24288.0,53.4947,53.5307,53.4678,53.5217,24288.0
2021-11-16 11:55:00,59.57,59.69,59.57,59.69,10333.0,53.5217,53.6295,53.5217,53.6295,10333.0
2021-11-16 12:00:00,59.69,59.73,59.67,59.73,13932.0,53.6295,53.6655,53.6115,53.6655,13932.0
2021-11-16 12:05:00,59.73,59.74,59.7,59.71,10426.0,53.6655,53.6744,53.6385,53.6475,10426.0
2021-11-16 12:10:00,59.72,59.73,59.69,59.69,7762.0,53.6565,53.6655,53.6295,53.6295,7762.0
2021-11-16 12:15:00,59.7,59.71,59.66,59.67,9058.0,53.6385,53.6475,53.6026,53.6115,9058.0
2021-11-16 12:20:00,59.67,59.7,59.67,59.69,24891.0,53.6115,53.6385,53.6115,53.6295,24891.0
2021-11-16 12:25:00,59.69,59.69,59.63,59.69,17963.0,53.6295,53.6295,53.5756,53.6295,17963.0
2021-11-16 12:30:00,59.69,59.7,59.65,59.65,10764.0,53.6295,53.6385,53.5936,53.5936,10764.0
2021-11-16 12:35:00,59.65,59.7,59.61,59.61,56067.0,53.5936,53.6385,53.5576,53.5576,56067.0
2021-11-16 12:40:00,59.62,59.67,59.58,59.66,60810.0,53.5666,53.6115,53.5307,53.6026,60810.0
2021-11-16 12:45:00,59.66,59.66,59.64,59.66,8652.0,53.6026,53.6026,53.5846,53.6026,8652.0
2021-11-16 12:50:00,59.66,59.77,59.65,59.77,10388.0,53.6026,53.7014,53.5936,53.7014,10388.0
2021-11-16 12:55:00,59.76,59.84,59.75,59.82,17520.0,53.6924,53.7643,53.6834,53.7463,17520.0
2021-11-16 13:00:00,59.82,59.91,59.82,59.89,25360.0,53.7463,53.8272,53.7463,53.8092,25360.0
2021-11-16 13:05:00,59.9,59.91,59.84,59.87,19064.0,53.8182,53.8272,53.7643,53.7912,19064.0
2021-11-16 13:10:00,59.87,59.88,59.84,59.85,10894.0,53.7912,53.8002,53.7643,53.7733,10894.0
2021-11-16 13:15:00,59.84,59.86,59.79,59.8,12948.0,53.7643,53.7823,53.7194,53.7283,12948.0
2021-11-16 13:20:00,59.79,59.81,59.76,59.8,9664.0,53.7194,53.7373,53.6924,53.7283,9664.0
2021-11-16 13:25:00,59.8,59.82,59.78,59.82,14348.0,53.7283,53.7463,53.7104,53.7463,14348.0
2021-11-16 13:30:00,59.83,59.83,59.77,59.8,6929.0,53.7553,53.7553,53.7014,53.7283,6929.0
2021-11-16 13:35:00,59.79,59.81,59.77,59.8,7570.0,53.7194,53.7373,53.7014,53.7283,7570.0
2021-11-16 13:40:00,59.8,59.81,59.76,59.78,10492.0,53.7283,53.7373,53.6924,53.7104,10492.0
2021-11-16 13:45:00,59.77,59.79,59.75,59.79,13678.0,53.7014,53.7194,53.6834,53.7194,13678.0
2021-11-16 13:50:00,59.8,59.82,59.78,59.78,9160.0,53.7283,53.7463,53.7104,53.7104,9160.0
2021-11-16 13:55:00,59.77,59.79,59.75,59.78,9397.0,53.7014,53.7194,53.6834,53.7104,9397.0
2021-11-16 14:00:00,59.78,59.78,59.75,59.77,8368.0,53.7104,53.7104,53.6834,53.7014,8368.0
2021-11-16 14:05:00,59.77,59.77,59.74,59.76,11739.0,53.7014,53.7014,53.6744,53.6924,11739.0
2021-11-16 14:10:00,59.75,59.79,59.74,59.76,16430.0,53.6834,53.7194,53.6744,53.6924,16430.0
2021-11-16 14:15:00,59.75,59.75,59.69,59.72,14896.0,53.6834,53.6834,53.6295,53.6565,14896.0
2021-11-16 14:20:00,59.73,59.76,59.72,59.73,11655.0,53.6655,53.6924,53.6565,53.6655,11655.0
2021-11-16 14:25:00,59.73,59.73,59.67,59.68,17132.0,53.6655,53.6655,53.6115,53.6205,17132.0
2021-11-16 14:30:00,59.68,59.74,59.66,59.72,34110.0,53.6205,53.6744,53.6026,53.6565,34110.0
2021-11-16 14:35:00,59.72,59.72,59.65,59.66,11221.0,53.6565,53.6565,53.5936,53.6026,11221.0
2021-11-16 14:40:00,59.65,59.67,59.63,59.64,17279.0,53.5936,53.6115,53.5756,53.5846,17279.0
2021-11-16 14:45:00,59.63,59.64,59.6,59.61,14201.0,53.5756,53.5846,53.5487,53.5576,14201.0
2021-11-16 14:50:00,59.61,59.63,59.57,59.61,29335.0,53.5576,53.5756,53.5217,53.5576,29335.0
2021-11-16 14:55:00,59.61,59.62,59.56,59.59,67118.0,53.5576,53.5666,53.5127,53.5397,67118.0
2021-11-16 15:00:00,59.6,59.6,59.55,59.56,16263.0,53.5487,53.5487,53.5037,53.5127,16263.0
2021-11-16 15:05:00,59.56,59.57,59.54,59.57,15329.0,53.5127,53.5217,53.4947,53.5217,15329.0
2021-11-16 15:10:00,59.57,59.58,59.55,59.56,13628.0,53.5217,53.5307,53.5037,53.5127,13628.0
2021-11-16 15:15:00,59.56,59.58,59.5,59.51,12528.0,53.5127,53.5307,53.4588,53.4678,12528.0
2021-11-16 15:20:00,59.51,59.51,59.44,59.47,28287.0,53.4678,53.4678,53.4049,53.4319,28287.0
2021-11-16 15:25:00,59.47,59.47,59.38,59.39,30590.0,53.4319,53.4319,53.351,53.36,30590.0
2021-11-16 15:30:00,59.38,59.4,59.31,59.36,60647.0,53.351,53.369,53.2881,53.333,60647.0
2021-11-16 15:35:00,59.35,59.35,59.31,59.31,39803.0,53.324,53.324,53.2881,53.2881,39803.0
2021-11-16 15:40:00,59.32,59.34,59.25,59.27,54998.0,53.2971,53.3151,53.2342,53.2522,54998.0
2021-11-16 15:45:00,59.27,59.27,59.2,59.2,78875.0,53.2522,53.2522,53.1893,53.1893,78875.0
2021-11-16 15:50:00,59.2,59.27,59.14,59.25,109348.0,53.1893,53.2522,53.1354,53.2342,109348.0
2021-11-16 15:55:00,59.26,59.29,59.13,59.16,315506.0,53.2432,53.2701,53.1264,53.1533,315506.0
2021-11-17 09:30:00,59.01,59.19,58.77,58.86,145679.0,53.0186,53.1803,52.8029,52.8838,145679.0
2021-11-17 09:35:00,58.84,58.88,58.61,58.74,79084.0,52.8658,52.9018,52.6592,52.776,79084.0
2021-11-17 09:40:00,58.72,58.94,58.72,58.82,41087.0,52.758,52.9557,52.758,52.8478,41087.0
2021-11-17 09:45:00,58.83,58.88,58.75,58.8,24185.0,52.8568,52.9018,52.785,52.8299,24185.0
2021-11-17 09:50:00,58.8,58.8,58.65,58.65,32437.0,52.8299,52.8299,52.6951,52.6951,32437.0
2021-11-17 09:55:00,58.65,58.66,58.5,58.53,24781.0,52.6951,52.7041,52.5603,52.5873,24781.0
2021-11-17 10:00:00,58.49,58.66,58.41,58.62,20868.0,52.5514,52.7041,52.4795,52.6682,20868.0
2021-11-17 10:05:00,58.59,58.59,58.53,58.58,12094.0,52.6412,52.6412,52.5873,52.6322,12094.0
2021-11-17 10:10:00,58.58,58.59,58.48,58.59,11668.0,52.6322,52.6412,52.5424,52.6412,11668.0
2021-11-17 10:15:00,58.59,58.6,58.45,58.45,11927.0,52.6412,52.6502,52.5154,52.5154,11927.0
2021-11-17 10:20:00,58.46,58.48,58.35,58.43,13185.0,52.5244,52.5424,52.4256,52.4974,13185.0
2021-11-17 10:25:00,58.44,58.47,58.4,58.41,14512.0,52.5064,52.5334,52.4705,52.4795,14512.0
2021-11-17 10:30:00,58.41,58.5,58.39,58.43,17390.0,52.4795,52.5603,52.4615,52.4974,17390.0
2021-11-17 10:35:00,58.43,58.55,58.43,58.52,14937.0,52.4974,52.6053,52.4974,52.5783,14937.0
2021-11-17 10:40:00,58.52,58.52,58.42,58.45,12307.0,52.5783,52.5783,52.4885,52.5154,12307.0
2021-11-17 10:45:00,58.46,58.54,58.45,58.5,14502.0,52.5244,52.5963,52.5154,52.5603,14502.0
2021-11-17 10:50:00,58.5,58.56,58.45,58.49,14119.0,52.5603,52.6142,52.5154,52.5514,14119.0
2021-11-17 10:55:00,58.5,58.57,58.5,58.56,17835.0,52.5603,52.6232,52.5603,52.6142,17835.0
2021-11-17 11:00:00,58.56,58.61,58.51,58.53,11721.0,52.6142,52.6592,52.5693,52.5873,11721.0
2021-11-17 11:05:00,58.52,58.58,58.51,58.57,30759.0,52.5783,52.6322,52.5693,52.6232,30759.0
2021-11-17 11:10:00,58.56,58.56,58.51,58.55,12927.0,52.6142,52.6142,52.5693,52.6053,12927.0
2021-11-17 11:15:00,58.55,58.55,58.43,58.44,10441.0,52.6053,52.6053,52.4974,52.5064,10441.0
2021-11-17 11:20:00,58.44,58.44,58.34,58.38,19611.0,52.5064,52.5064,52.4166,52.4525,19611.0
2021-11-17 11:25:00,58.37,58.38,58.33,58.36,11727.0,52.4435,52.4525,52.4076,52.4346,11727.0
2021-11-17 11:30:00,58.35,58.41,58.35,58.4,9026.0,52.4256,52.4795,52.4256,52.4705,9026.0
2021-11-17 11:35:00,58.39,58.4,58.35,58.38,9619.0,52.4615,52.4705,52.4256,52.4525,9619.0
2021-11-17 11:40:00,58.37,58.38,58.34,58.37,5195.0,52.4435,52.4525,52.4166,52.4435,5195.0
2021-11-17 11:45:00,58.37,58.4,58.35,58.38,5754.0,52.4435,52.4705,52.4256,52.4525,5754.0
2021-11-17 11:50:00,58.38,58.4,58.34,58.37,10310.0,52.4525,52.4705,52.4166,52.4435,10310.0
2021-11-17 11:55:00,58.38,58.47,58.38,58.45,10585.0,52.4525,52.5334,52.4525,52.5154,10585.0
2021-11-17 12:00:00,58.45,58.48,58.35,58.37,17983.0,52.5154,52.5424,52.4256,52.4435,17983.0
2021-11-17 12:05:00,58.37,58.4,58.36,58.36,9538.0,52.4435,52.4705,52.4346,52.4346,9538.0
2021-11-17 12:10:00,58.37,58.39,58.33,58.34,8767.0,52.4435,52.4615,52.4076,52.4166,8767.0
2021-11-17 12:15:00,58.34,58.35,58.31,58.35,7593.0,52.4166,52.4256,52.3896,52.4256,7593.0
2021-11-17 12:20:00,58.35,58.39,58.29,58.3,10162.0,52.4256,52.4615,52.3717,52.3806,10162.0
2021-11-17 12:25:00,58.3,58.31,58.23,58.23,11497.0,52.3806,52.3896,52.3178,52.3178,11497.0
2021-11-17 12:30:00,58.23,58.27,58.19,58.27,14396.0,52.3178,52.3537,52.2818,52.3537,14396.0
2021-11-17 12:35:00,58.25,58.26,58.22,58.24,6286.0,52.3357,52.3447,52.3088,52.3267,6286.0
2021-11-17 12:40:00,58.24,58.25,58.19,58.21,10033.0,52.3267,52.3357,52.2818,52.2998,10033.0
2021-11-17 12:45:00,58.2,58.25,58.16,58.24,12716.0,52.2908,52.3357,52.2549,52.3267,12716.0
2021-11-17 12:50:00,58.23,58.27,58.22,58.25,10835.0,52.3178,52.3537,52.3088,52.3357,10835.0
2021-11-17 12:55:00,58.24,58.29,58.22,58.28,7909.0,52.3267,52.3717,52.3088,52.3627,7909.0
2021-11-17 13:00:00,58.27,58.27,58.18,58.2,50396.0,52.3537,52.3537,52.2728,52.2908,50396.0
2021-11-17 13:05:00,58.19,58.26,58.18,58.2,37864.0,52.2818,52.3447,52.2728,52.2908,37864.0
2021-11-17 13:10:00,58.19,58.21,58.15,58.15,17549.0,52.2818,52.2998,52.2459,52.2459,17549.0
2021-11-17 13:15:00,58.15,58.15,58.11,58.12,22545.0,52.2459,52.2459,52.2099,52.2189,22545.0
2021-11-17 13:20:00,58.12,58.13,58.08,58.12,19523.0,52.2189,52.2279,52.183,52.2189,19523.0
2021-11-17 13:25:00,58.12,58.14,58.04,58.04,14987.0,52.2189,52.2369,52.147,52.147,14987.0
2021-11-17 13:30:00,58.04,58.1,58.04,58.05,20069.0,52.147,52.201,52.147,52.156,20069.0
2021-11-17 13:35:00,58.05,58.06,58.0,58.0,27509.0,52.156,52.165,52.1111,52.1111,27509.0
2021-11-17 13:40:00,58.01,58.01,57.93,57.94,23523.0,52.1201,52.1201,52.0482,52.0572,23523.0
2021-11-17 13:45:00,57.94,58.0,57.91,57.98,15203.0,52.0572,52.1111,52.0302,52.0931,15203.0
2021-11-17 13:50:00,57.99,58.0,57.94,57.97,12410.0,52.1021,52.1111,52.0572,52.0842,12410.0
2021-11-17 13:55:00,57.98,58.02,57.97,58.0,8132.0,52.0931,52.1291,52.0842,52.1111,8132.0
2021-11-17 14:00:00,57.99,58.01,57.95,57.96,16575.0,52.1021,52.1201,52.0662,52.0752,16575.0
2021-11-17 14:05:00,57.95,57.96,57.92,57.94,9165.0,52.0662,52.0752,52.0392,52.0572,9165.0
2021-11-17 14:10:00,57.94,57.94,57.89,57.89,12401.0,52.0572,52.0572,52.0123,52.0123,12401.0
2021-11-17 14:15:00,57.89,57.9,57.86,57.89,22155.0,52.0123,52.0213,51.9853,52.0123,22155.0
2021-11-17 14:20:00,57.89,57.89,57.82,57.86,14799.0,52.0123,52.0123,51.9494,51.9853,14799.0
2021-11-17 14:25:00,57.86,57.91,57.84,57.9,14349.0,51.9853,52.0302,51.9674,52.0213,14349.0
2021-11-17 14:30:00,57.9,58.02,57.89,58.01,21175.0,52.0213,52.1291,52.0123,52.1201,21175.0
2021-11-17 14:35:00,58.02,58.1,57.99,58.1,18364.0,52.1291,52.201,52.1021,52.201,18364.0
2021-11-17 14:40:00,58.1,58.18,58.09,58.17,42543.0,52.201,52.2728,52.192,52.2638,42543.0
2021-11-17 14:45:00,58.17,58.27,58.16,58.27,24390.0,52.2638,52.3537,52.2549,52.3537,24390.0
2021-11-17 14:50:00,58.27,58.28,58.17,58.19,13044.0,52.3537,52.3627,52.2638,52.2818,13044.0
2021-11-17 14:55:00,58.19,58.19,58.11,58.11,13739.0,52.2818,52.2818,52.2099,52.2099,13739.0
2021-11-17 15:00:00,58.11,58.14,58.08,58.08,13913.0,52.2099,52.2369,52.183,52.183,13913.0
2021-11-17 15:05:00,58.07,58.17,58.07,58.16,18116.0,52.174,52.2638,52.174,52.2549,18116.0
2021-11-17 15:10:00,58.16,58.17,58.11,58.17,15002.0,52.2549,52.2638,52.2099,52.2638,15002.0
2021-11-17 15:15:00,58.18,58.25,58.18,58.18,16249.0,52.2728,52.3357,52.2728,52.2728,16249.0
2021-11-17 15:20:00,58.18,58.19,58.09,58.11,14169.0,52.2728,52.2818,52.192,52.2099,14169.0
2021-11-17 15:25:00,58.11,58.16,58.1,58.15,13896.0,52.2099,52.2549,52.201,52.2459,13896.0
2021-11-17 15:30:00,58.15,58.15,58.04,58.06,33185.0,52.2459,52.2459,52.147,52.165,33185.0
2021-11-17 15:35:00,58.05,58.12,58.02,58.09,32434.0,52.156,52.2189,52.1291,52.192,32434.0
2021-11-17 15:40:00,58.1,58.12,58.05,58.07,37025.0,52.201,52.2189,52.156,52.174,37025.0
2021-11-17 15:45:00,58.07,58.12,58.02,58.03,66053.0,52.174,52.2189,52.1291,52.1381,66053.0
2021-11-17 15:50:00,58.04,58.18,58.02,58.18,70853.0,52.147,52.2728,52.1291,52.2728,70853.0
2021-11-17 15:55:00,58.18,58.2,58.03,58.04,232550.0,52.2728,52.2908,52.1381,52.147,232550.0
2021-11-18 09:30:00,58.13,58.42,58.11,58.34,123504.0,52.2279,52.4885,52.2099,52.4166,123504.0
2021-11-18 09:35:00,58.4,58.42,58.07,58.1,23529.0,52.4705,52.4885,52.174,52.201,23529.0
2021-11-18 09:40:00,58.12,58.17,58.03,58.15,51977.0,52.2189,52.2638,52.1381,52.2459,51977.0
2021-11-18 09:45:00,58.14,58.27,58.14,58.22,34889.0,52.2369,52.3537,52.2369,52.3088,34889.0
2021-11-18 09:50:00,58.22,58.29,58.12,58.13,15682.0,52.3088,52.3717,52.2189,52.2279,15682.0
2021-11-18 09:55:00,58.16,58.18,57.99,58.03,53973.0,52.2549,52.2728,52.1021,52.1381,53973.0
2021-11-18 10:00:00,58.02,58.06,57.93,57.95,12270.0,52.1291,52.165,52.0482,52.0662,12270.0
2021-11-18 10:05:00,57.96,58.02,57.8,57.81,25537.0,52.0752,52.1291,51.9314,51.9404,25537.0
2021-11-18 10:10:00,57.81,57.82,57.68,57.69,17456.0,51.9404,51.9494,51.8236,51.8326,17456.0
2021-11-18 10:15:00,57.71,57.76,57.59,57.63,17367.0,51.8506,51.8955,51.7427,51.7787,17367.0
2021-11-18 10:20:00,57.63,57.73,57.63,57.68,18730.0,51.7787,51.8685,51.7787,51.8236,18730.0
2021-11-18 10:25:00,57.68,57.7,57.58,57.65,16691.0,51.8236,51.8416,51.7337,51.7966,16691.0
2021-11-18 10:30:00,57.65,57.79,57.64,57.77,17049.0,51.7966,51.9224,51.7877,51.9045,17049.0
2021-11-18 10:35:00,57.77,57.82,57.72,57.76,10548.0,51.9045,51.9494,51.8595,51.8955,10548.0
2021-11-18 10:40:00,57.79,57.84,57.79,57.8,9609.0,51.9224,51.9674,51.9224,51.9314,9609.0
2021-11-18 10:45:00,57.79,57.83,57.78,57.79,12609.0,51.9224,51.9584,51.9134,51.9224,12609.0
2021-11-18 10:50:00,57.78,57.87,57.78,57.82,13419.0,51.9134,51.9943,51.9134,51.9494,13419.0
2021-11-18 10:55:00,57.81,57.94,57.81,57.94,27947.0,51.9404,52.0572,51.9404,52.0572,27947.0
2021-11-18 11:00:00,57.94,57.99,57.91,57.93,25560.0,52.0572,52.1021,52.0302,52.0482,25560.0
2021-11-18 11:05:00,57.95,58.03,57.94,58.01,10940.0,52.0662,52.1381,52.0572,52.1201,10940.0
2021-11-18 11:10:00,58.01,58.04,57.99,58.03,11739.0,52.1201,52.147,52.1021,52.1381,11739.0
2021-11-18 11:15:00,58.03,58.08,58.03,58.07,7912.0,52.1381,52.183,52.1381,52.174,7912.0
2021-11-18 11:20:00,58.07,58.07,58.0,58.05,8892.0,52.174,52.174,52.1111,52.156,8892.0
2021-11-18 11:25:00,58.05,58.05,57.96,58.0,13085.0,52.156,52.156,52.0752,52.1111,13085.0
2021-11-18 11:30:00,58.0,58.12,57.96,58.1,13629.0,52.1111,52.2189,52.0752,52.201,13629.0
2021-11-18 11:35:00,58.07,58.1,58.04,58.04,8225.0,52.174,52.201,52.147,52.147,8225.0
2021-11-18 11:40:00,58.04,58.09,57.97,57.97,22563.0,52.147,52.192,52.0842,52.0842,22563.0
2021-11-18 11:45:00,57.97,57.97,57.88,57.92,17752.0,52.0842,52.0842,52.0033,52.0392,17752.0
2021-11-18 11:50:00,57.93,57.99,57.92,57.99,14212.0,52.0482,52.1021,52.0392,52.1021,14212.0
2021-11-18 11:55:00,57.99,58.04,57.98,58.02,15946.0,52.1021,52.147,52.0931,52.1291,15946.0
2021-11-18 12:00:00,58.02,58.04,57.97,58.02,19692.0,52.1291,52.147,52.0842,52.1291,19692.0
2021-11-18 12:05:00,58.02,58.03,57.94,57.96,18034.0,52.1291,52.1381,52.0572,52.0752,18034.0
2021-11-18 12:10:00,57.96,57.98,57.94,57.98,12796.0,52.0752,52.0931,52.0572,52.0931,12796.0
2021-11-18 12:15:00,57.98,57.99,57.94,57.95,8411.0,52.0931,52.1021,52.0572,52.0662,8411.0
2021-11-18 12:20:00,57.95,58.01,57.94,58.01,14039.0,52.0662,52.1201,52.0572,52.1201,14039.0
2021-11-18 12:25:00,58.01,58.01,57.95,57.98,11374.0,52.1201,52.1201,52.0662,52.0931,11374.0
2021-11-18 12:30:00,57.98,58.02,57.96,57.99,12039.0,52.0931,52.1291,52.0752,52.1021,12039.0
2021-11-18 12:35:00,57.99,58.0,57.96,57.99,10425.0,52.1021,52.1111,52.0752,52.1021,10425.0
2021-11-18 12:40:00,57.98,58.01,57.96,58.01,9498.0,52.0931,52.1201,52.0752,52.1201,9498.0
2021-11-18 12:45:00,58.01,58.02,57.92,57.93,23118.0,52.1201,52.1291,52.0392,52.0482,23118.0
2021-11-18 12:50:00,57.93,57.94,57.85,57.9,14181.0,52.0482,52.0572,51.9763,52.0213,14181.0
2021-11-18 12:55:00,57.89,57.91,57.87,57.91,12991.0,52.0123,52.0302,51.9943,52.0302,12991.0
2021-11-18 13:00:00,57.9,57.94,57.89,57.92,13053.0,52.0213,52.0572,52.0123,52.0392,13053.0
2021-11-18 13:05:00,57.92,57.94,57.91,57.94,6641.0,52.0392,52.0572,52.0302,52.0572,6641.0
2021-11-18 13:10:00,57.94,58.01,57.94,58.0,10274.0,52.0572,52.1201,52.0572,52.1111,10274.0
2021-11-18 13:15:00,57.99,57.99,57.9,57.91,14796.0,52.1021,52.1021,52.0213,52.0302,14796.0
2021-11-18 13:20:00,57.91,57.91,57.86,57.88,16052.0,52.0302,52.0302,51.9853,52.0033,16052.0
2021-11-18 13:25:00,57.88,57.89,57.86,57.88,9140.0,52.0033,52.0123,51.9853,52.0033,9140.0
2021-11-18 13:30:00,57.88,57.89,57.79,57.79,22490.0,52.0033,52.0123,51.9224,51.9224,22490.0
2021-11-18 13:35:00,57.8,57.83,57.78,57.82,35416.0,51.9314,51.9584,51.9134,51.9494,35416.0
2021-11-18 13:40:00,57.82,57.91,57.81,57.9,12060.0,51.9494,52.0302,51.9404,52.0213,12060.0
2021-11-18 13:45:00,57.9,57.97,57.9,57.97,4971.0,52.0213,52.0842,52.0213,52.0842,4971.0
2021-11-18 13:50:00,57.96,57.97,57.9,57.9,10229.0,52.0752,52.0842,52.0213,52.0213,10229.0
2021-11-18 13:55:00,57.9,57.93,57.89,57.93,8539.0,52.0213,52.0482,52.0123,52.0482,8539.0
2021-11-18 14:00:00,57.93,57.93,57.87,57.89,14221.0,52.0482,52.0482,51.9943,52.0123,14221.0
2021-11-18 14:05:00,57.89,57.9,57.81,57.83,9785.0,52.0123,52.0213,51.9404,51.9584,9785.0
2021-11-18 14:10:00,57.82,57.83,57.72,57.72,15654.0,51.9494,51.9584,51.8595,51.8595,15654.0
2021-11-18 14:15:00,57.72,57.75,57.71,57.72,34150.0,51.8595,51.8865,51.8506,51.8595,34150.0
2021-11-18 14:20:00,57.71,57.71,57.64,57.65,16468.0,51.8506,51.8506,51.7877,51.7966,16468.0
2021-11-18 14:25:00,57.65,57.65,57.6,57.62,34755.0,51.7966,51.7966,51.7517,51.7697,34755.0
2021-11-18 14:30:00,57.62,57.78,57.6,57.78,32239.0,51.7697,51.9134,51.7517,51.9134,32239.0
2021-11-18 14:35:00,57.79,57.81,57.72,57.73,9838.0,51.9224,51.9404,51.8595,51.8685,9838.0
2021-11-18 14:40:00,57.73,57.74,57.65,57.65,82979.0,51.8685,51.8775,51.7966,51.7966,82979.0
2021-11-18 14:45:00,57.65,57.74,57.64,57.74,28487.0,51.7966,51.8775,51.7877,51.8775,28487.0
2021-11-18 14:50:00,57.73,57.79,57.72,57.72,15050.0,51.8685,51.9224,51.8595,51.8595,15050.0
2021-11-18 14:55:00,57.73,57.84,57.72,57.83,16494.0,51.8685,51.9674,51.8595,51.9584,16494.0
2021-11-18 15:00:00,57.83,57.86,57.81,57.83,19626.0,51.9584,51.9853,51.9404,51.9584,19626.0
2021-11-18 15:05:00,57.83,57.83,57.78,57.8,16063.0,51.9584,51.9584,51.9134,51.9314,16063.0
2021-11-18 15:10:00,57.8,57.81,57.75,57.78,19120.0,51.9314,51.9404,51.8865,51.9134,19120.0
2021-11-18 15:15:00,57.78,57.78,57.72,57.73,26139.0,51.9134,51.9134,51.8595,51.8685,26139.0
2021-11-18 15:20:00,57.73,57.78,57.72,57.78,38336.0,51.8685,51.9134,51.8595,51.9134,38336.0
2021-11-18 15:25:00,57.78,57.82,57.77,57.8,24611.0,51.9134,51.9494,51.9045,51.9314,24611.0
2021-11-18 15:30:00,57.8,57.8,57.74,57.75,27746.0,51.9314,51.9314,51.8775,51.8865,27746.0
2021-11-18 15:35:00,57.75,57.79,57.7,57.7,30006.0,51.8865,51.9224,51.8416,51.8416,30006.0
2021-11-18 15:40:00,57.71,57.71,57.63,57.65,44592.0,51.8506,51.8506,51.7787,51.7966,44592.0
2021-11-18 15:45:00,57.65,57.74,57.64,57.72,57020.0,51.7966,51.8775,51.7877,51.8595,57020.0
2021-11-18 15:50:00,57.72,57.8,57.7,57.76,61798.0,51.8595,51.9314,51.8416,51.8955,61798.0
2021-11-18 15:55:00,57.76,57.78,57.69,57.77,301725.0,51.8955,51.9134,51.8326,51.9045,301725.0
2021-11-19 09:30:00,57.16,57.26,56.74,56.9,212164.0,51.3564,51.4462,50.979,51.1228,212164.0
2021-11-19 09:35:00,56.89,56.91,56.71,56.75,32770.0,51.1138,51.1318,50.9521,50.988,32770.0
2021-11-19 09:40:00,56.76,56.93,56.76,56.89,46908.0,50.997,51.1497,50.997,51.1138,46908.0
2021-11-19 09:45:00,56.9,56.93,56.67,56.69,25185.0,51.1228,51.1497,50.9161,50.9341,25185.0
2021-11-19 09:50:00,56.69,56.7,56.4,56.41,44521.0,50.9341,50.9431,50.6736,50.6825,44521.0
2021-11-19 09:55:00,56.4,56.53,56.36,56.53,40836.0,50.6736,50.7904,50.6376,50.7904,40836.0
2021-11-19 10:00:00,56.51,56.52,56.37,56.43,47670.0,50.7724,50.7814,50.6466,50.7005,47670.0
2021-11-19 10:05:00,56.42,56.57,56.39,56.55,26735.0,50.6915,50.8263,50.6646,50.8083,26735.0
2021-11-19 10:10:00,56.55,56.74,56.55,56.73,32208.0,50.8083,50.979,50.8083,50.9701,32208.0
2021-11-19 10:15:00,56.73,56.78,56.66,56.76,34622.0,50.9701,51.015,50.9072,50.997,34622.0
2021-11-19 10:20:00,56.75,56.77,56.67,56.7,38433.0,50.988,51.006,50.9161,50.9431,38433.0
2021-11-19 10:25:00,56.71,56.77,56.69,56.76,52197.0,50.9521,51.006,50.9341,50.997,52197.0
2021-11-19 10:30:00,56.74,56.82,56.71,56.79,23725.0,50.979,51.0509,50.9521,51.024,23725.0
2021-11-19 10:35:00,56.78,56.86,56.77,56.84,16599.0,51.015,51.0869,51.006,51.0689,16599.0
2021-11-19 10:40:00,56.84,56.91,56.83,56.85,27222.0,51.0689,51.1318,51.0599,51.0779,27222.0
2021-11-19 10:45:00,56.84,56.94,56.84,56.88,30723.0,51.0689,51.1587,51.0689,51.1048,30723.0
2021-11-19 10:50:00,56.87,56.87,56.7,56.75,27591.0,51.0958,51.0958,50.9431,50.988,27591.0
2021-11-19 10:55:00,56.74,56.82,56.73,56.79,32978.0,50.979,51.0509,50.9701,51.024,32978.0
2021-11-19 11:00:00,56.79,56.9,56.75,56.89,20776.0,51.024,51.1228,50.988,51.1138,20776.0
2021-11-19 11:05:00,56.88,56.88,56.81,56.84,15727.0,51.1048,51.1048,51.0419,51.0689,15727.0
2021-11-19 11:10:00,56.85,56.93,56.84,56.89,35299.0,51.0779,51.1497,51.0689,51.1138,35299.0
2021-11-19 11:15:00,56.89,56.96,56.88,56.95,14252.0,51.1138,51.1767,51.1048,51.1677,14252.0
2021-11-19 11:20:00,56.94,56.95,56.85,56.87,13810.0,51.1587,51.1677,51.0779,51.0958,13810.0
2021-11-19 11:25:00,56.87,56.93,56.86,56.92,22399.0,51.0958,51.1497,51.0869,51.1408,22399.0
2021-11-19 11:30:00,56.92,56.98,56.9,56.93,36310.0,51.1408,51.1947,51.1228,51.1497,36310.0
2021-11-19 11:35:00,56.93,56.97,56.91,56.94,15774.0,51.1497,51.1857,51.1318,51.1587,15774.0
2021-11-19 11:40:00,56.94,57.05,56.94,57.05,14200.0,51.1587,51.2576,51.1587,51.2576,14200.0
2021-11-19 11:45:00,57.05,57.1,57.0,57.0,15867.0,51.2576,51.3025,51.2126,51.2126,15867.0
2021-11-19 11:50:00,56.99,57.01,56.95,57.0,14802.0,51.2037,51.2216,51.1677,51.2126,14802.0
2021-11-19 11:55:00,57.0,57.05,56.99,57.03,12778.0,51.2126,51.2576,51.2037,51.2396,12778.0
2021-11-19 12:00:00,57.02,57.11,57.02,57.11,11687.0,51.2306,51.3115,51.2306,51.3115,11687.0
2021-11-19 12:05:00,57.11,57.13,57.09,57.13,12920.0,51.3115,51.3294,51.2935,51.3294,12920.0
2021-11-19 12:10:00,57.13,57.21,57.12,57.21,21636.0,51.3294,51.4013,51.3205,51.4013,21636.0
2021-11-19 12:15:00,57.22,57.23,57.18,57.2,13781.0,51.4103,51.4193,51.3744,51.3923,13781.0
2021-11-19 12:20:00,57.2,57.24,57.19,57.23,8093.0,51.3923,51.4283,51.3833,51.4193,8093.0
2021-11-19 12:25:00,57.23,57.3,57.23,57.29,8185.0,51.4193,51.4822,51.4193,51.4732,8185.0
2021-11-19 12:30:00,57.29,57.36,57.28,57.36,15765.0,51.4732,51.5361,51.4642,51.5361,15765.0
2021-11-19 12:35:00,57.36,57.45,57.36,57.44,10883.0,51.5361,51.6169,51.5361,51.608,10883.0
2021-11-19 12:40:00,57.44,57.45,57.41,57.42,13237.0,51.608,51.6169,51.581,51.59,13237.0
2021-11-19 12:45:00,57.42,57.42,57.39,57.42,10788.0,51.59,51.59,51.563,51.59,10788.0
2021-11-19 12:50:00,57.41,57.48,57.41,57.46,19124.0,51.581,51.6439,51.581,51.6259,19124.0
2021-11-19 12:55:00,57.46,57.47,57.42,57.46,33872.0,51.6259,51.6349,51.59,51.6259,33872.0
2021-11-19 13:00:00,57.46,57.47,57.39,57.42,20119.0,51.6259,51.6349,51.563,51.59,20119.0
2021-11-19 13:05:00,57.42,57.44,57.39,57.4,22706.0,51.59,51.608,51.563,51.572,22706.0
2021-11-19 13:10:00,57.4,57.4,57.32,57.36,20851.0,51.572,51.572,51.5001,51.5361,20851.0
2021-11-19 13:15:00,57.36,57.36,57.28,57.36,22883.0,51.5361,51.5361,51.4642,51.5361,22883.0
2021-11-19 13:20:00,57.35,57.37,57.33,57.34,20981.0,51.5271,51.5451,51.5091,51.5181,20981.0
2021-11-19 13:25:00,57.32,57.32,57.24,57.25,21347.0,51.5001,51.5001,51.4283,51.4373,21347.0
2021-11-19 13:30:00,57.25,57.25,57.2,57.2,16699.0,51.4373,51.4373,51.3923,51.3923,16699.0
2021-11-19 13:35:00,57.21,57.21,57.07,57.08,34011.0,51.4013,51.4013,51.2755,51.2845,34011.0
2021-11-19 13:40:00,57.07,57.08,57.03,57.07,13383.0,51.2755,51.2845,51.2396,51.2755,13383.0
2021-11-19 13:45:00,57.07,57.07,57.04,57.06,15005.0,51.2755,51.2755,51.2486,51.2665,15005.0
2021-11-19 13:50:00,57.06,57.12,57.06,57.11,18110.0,51.2665,51.3205,51.2665,51.3115,18110.0
2021-11-19 13:55:00,57.12,57.17,57.11,57.15,21087.0,51.3205,51.3654,51.3115,51.3474,21087.0
2021-11-19 14:00:00,57.15,57.15,57.09,57.1,13103.0,51.3474,51.3474,51.2935,51.3025,13103.0
2021-11-19 14:05:00,57.09,57.17,57.09,57.16,17310.0,51.2935,51.3654,51.2935,51.3564,17310.0
2021-11-19 14:10:00,57.17,57.17,57.11,57.12,20033.0,51.3654,51.3654,51.3115,51.3205,20033.0
2021-11-19 14:15:00,57.12,57.12,57.07,57.09,11279.0,51.3205,51.3205,51.2755,51.2935,11279.0
2021-11-19 14:20:00,57.09,57.09,57.03,57.04,11419.0,51.2935,51.2935,51.2396,51.2486,11419.0
2021-11-19 14:25:00,57.04,57.05,56.96,56.96,14768.0,51.2486,51.2576,51.1767,51.1767,14768.0
2021-11-19 14:30:00,56.96,56.96,56.86,56.89,37407.0,51.1767,51.1767,51.0869,51.1138,37407.0
2021-11-19 14:35:00,56.89,56.93,56.87,56.91,18508.0,51.1138,51.1497,51.0958,51.1318,18508.0
2021-11-19 14:40:00,56.91,56.94,56.88,56.89,24316.0,51.1318,51.1587,51.1048,51.1138,24316.0
2021-11-19 14:45:00,56.9,56.91,56.87,56.91,21943.0,51.1228,51.1318,51.0958,51.1318,21943.0
2021-11-19 14:50:00,56.91,56.94,56.89,56.94,14200.0,51.1318,51.1587,51.1138,51.1587,14200.0
2021-11-19 14:55:00,56.94,56.95,56.91,56.92,31352.0,51.1587,51.1677,51.1318,51.1408,31352.0
2021-11-19 15:00:00,56.91,56.99,56.9,56.98,38629.0,51.1318,51.2037,51.1228,51.1947,38629.0
2021-11-19 15:05:00,56.97,56.98,56.94,56.97,22470.0,51.1857,51.1947,51.1587,51.1857,22470.0
2021-11-19 15:10:00,56.98,56.98,56.93,56.93,20599.0,51.1947,51.1947,51.1497,51.1497,20599.0
2021-11-19 15:15:00,56.93,56.93,56.86,56.88,19969.0,51.1497,51.1497,51.0869,51.1048,19969.0
2021-11-19 15:20:00,56.88,56.89,56.82,56.88,26482.0,51.1048,51.1138,51.0509,51.1048,26482.0
2021-11-19 15:25:00,56.88,56.93,56.87,56.92,26649.0,51.1048,51.1497,51.0958,51.1408,26649.0
2021-11-19 15:30:00,56.91,57.0,56.88,57.0,30014.0,51.1318,51.2126,51.1048,51.2126,30014.0
2021-11-19 15:35:00,57.01,57.05,56.94,56.97,41512.0,51.2216,51.2576,51.1587,51.1857,41512.0
2021-11-19 15:40:00,56.97,56.97,56.87,56.87,48169.0,51.1857,51.1857,51.0958,51.0958,48169.0
2021-11-19 15:45:00,56.87,56.99,56.86,56.98,65826.0,51.0958,51.2037,51.0869,51.1947,65826.0
2021-11-19 15:50:00,56.98,56.99,56.91,56.91,67930.0,51.1947,51.2037,51.1318,51.1318,67930.0
2021-11-19 15:55:00,56.91,57.09,56.9,57.07,441628.0,51.1318,51.2935,51.1228,51.2755,441628.0
2021-11-22 09:30:00,57.8,58.26,57.67,58.14,139010.0,51.9314,52.3447,51.8146,52.2369,139010.0
2021-11-22 09:35:00,58.15,58.25,58.08,58.15,24148.0,52.2459,52.3357,52.183,52.2459,24148.0
2021-11-22 09:40:00,58.13,58.15,57.66,57.91,35190.0,52.2279,52.2459,51.8056,52.0302,35190.0
2021-11-22 09:45:00,57.91,58.07,57.85,57.97,25583.0,52.0302,52.174,51.9763,52.0842,25583.0
2021-11-22 09:50:00,57.98,57.99,57.84,57.87,17909.0,52.0931,52.1021,51.9674,51.9943,17909.0
2021-11-22 09:55:00,57.87,58.04,57.87,58.04,22366.0,51.9943,52.147,51.9943,52.147,22366.0
2021-11-22 10:00:00,58.04,58.18,58.04,58.09,41282.0,52.147,52.2728,52.147,52.192,41282.0
2021-11-22 10:05:00,58.1,58.23,58.08,58.2,36279.0,52.201,52.3178,52.183,52.2908,36279.0
2021-11-22 10:10:00,58.19,58.25,58.18,58.21,20143.0,52.2818,52.3357,52.2728,52.2998,20143.0
2021-11-22 10:15:00,58.22,58.32,58.21,58.26,39326.0,52.3088,52.3986,52.2998,52.3447,39326.0
2021-11-22 10:20:00,58.25,58.28,58.17,58.25,21100.0,52.3357,52.3627,52.2638,52.3357,21100.0
2021-11-22 10:25:00,58.27,58.27,58.18,58.2,27502.0,52.3537,52.3537,52.2728,52.2908,27502.0
2021-11-22 10:30:00,58.21,58.31,58.21,58.24,27116.0,52.2998,52.3896,52.2998,52.3267,27116.0
2021-11-22 10:35:00,58.23,58.28,58.19,58.26,15024.0,52.3178,52.3627,52.2818,52.3447,15024.0
2021-11-22 10:40:00,58.27,58.35,58.26,58.27,16126.0,52.3537,52.4256,52.3447,52.3537,16126.0
2021-11-22 10:45:00,58.28,58.31,58.21,58.3,14510.0,52.3627,52.3896,52.2998,52.3806,14510.0
2021-11-22 10:50:00,58.29,58.41,58.28,58.38,26655.0,52.3717,52.4795,52.3627,52.4525,26655.0
2021-11-22 10:55:00,58.39,58.49,58.36,58.45,20228.0,52.4615,52.5514,52.4346,52.5154,20228.0
2021-11-22 11:00:00,58.45,58.46,58.34,58.44,24630.0,52.5154,52.5244,52.4166,52.5064,24630.0
2021-11-22 11:05:00,58.43,58.52,58.4,58.46,21028.0,52.4974,52.5783,52.4705,52.5244,21028.0
2021-11-22 11:10:00,58.47,58.58,58.47,58.53,17460.0,52.5334,52.6322,52.5334,52.5873,17460.0
2021-11-22 11:15:00,58.52,58.63,58.52,58.62,17269.0,52.5783,52.6771,52.5783,52.6682,17269.0
2021-11-22 11:20:00,58.62,58.78,58.62,58.75,19210.0,52.6682,52.8119,52.6682,52.785,19210.0
2021-11-22 11:25:00,58.74,58.77,58.7,58.77,10913.0,52.776,52.8029,52.74,52.8029,10913.0
2021-11-22 11:30:00,58.76,58.76,58.61,58.66,17373.0,52.7939,52.7939,52.6592,52.7041,17373.0
2021-11-22 11:35:00,58.65,58.7,58.63,58.67,19839.0,52.6951,52.74,52.6771,52.7131,19839.0
2021-11-22 11:40:00,58.68,58.7,58.61,58.69,17049.0,52.7221,52.74,52.6592,52.731,17049.0
2021-11-22 11:45:00,58.69,58.7,58.61,58.65,21921.0,52.731,52.74,52.6592,52.6951,21921.0
2021-11-22 11:50:00,58.65,58.66,58.46,58.46,30553.0,52.6951,52.7041,52.5244,52.5244,30553.0
2021-11-22 11:55:00,58.46,58.49,58.36,58.42,17428.0,52.5244,52.5514,52.4346,52.4885,17428.0
2021-11-22 12:00:00,58.41,58.55,58.4,58.55,17638.0,52.4795,52.6053,52.4705,52.6053,17638.0
2021-11-22 12:05:00,58.56,58.64,58.53,58.64,12057.0,52.6142,52.6861,52.5873,52.6861,12057.0
2021-11-22 12:10:00,58.64,58.7,58.63,58.66,13159.0,52.6861,52.74,52.6771,52.7041,13159.0
2021-11-22 12:15:00,58.67,58.69,58.56,58.58,27223.0,52.7131,52.731,52.6142,52.6322,27223.0
2021-11-22 12:20:00,58.59,58.6,58.53,58.53,11307.0,52.6412,52.6502,52.5873,52.5873,11307.0
2021-11-22 12:25:00,58.55,58.72,58.53,58.7,14299.0,52.6053,52.758,52.5873,52.74,14299.0
2021-11-22 12:30:00,58.7,58.73,58.64,58.66,12354.0,52.74,52.767,52.6861,52.7041,12354.0
2021-11-22 12:35:00,58.66,58.67,58.59,58.65,17317.0,52.7041,52.7131,52.6412,52.6951,17317.0
2021-11-22 12:40:00,58.65,58.71,58.63,58.67,21663.0,52.6951,52.749,52.6771,52.7131,21663.0
2021-11-22 12:45:00,58.66,58.66,58.6,58.61,10364.0,52.7041,52.7041,52.6502,52.6592,10364.0
2021-11-22 12:50:00,58.61,58.7,58.6,58.66,27259.0,52.6592,52.74,52.6502,52.7041,27259.0
2021-11-22 12:55:00,58.68,58.77,58.66,58.73,14742.0,52.7221,52.8029,52.7041,52.767,14742.0
2021-11-22 13:00:00,58.73,58.84,58.73,58.83,20490.0,52.767,52.8658,52.767,52.8568,20490.0
2021-11-22 13:05:00,58.86,58.86,58.79,58.79,10545.0,52.8838,52.8838,52.8209,52.8209,10545.0
2021-11-22 13:10:00,58.8,58.83,58.78,58.83,14680.0,52.8299,52.8568,52.8119,52.8568,14680.0
2021-11-22 13:15:00,58.82,58.83,58.78,58.79,14313.0,52.8478,52.8568,52.8119,52.8209,14313.0
2021-11-22 13:20:00,58.78,58.81,58.75,58.77,13047.0,52.8119,52.8389,52.785,52.8029,13047.0
2021-11-22 13:25:00,58.77,58.77,58.68,58.68,12133.0,52.8029,52.8029,52.7221,52.7221,12133.0
2021-11-22 13:30:00,58.69,58.73,58.69,58.7,12255.0,52.731,52.767,52.731,52.74,12255.0
2021-11-22 13:35:00,58.71,58.74,58.69,58.72,18299.0,52.749,52.776,52.731,52.758,18299.0
2021-11-22 13:40:00,58.71,58.71,58.64,58.69,19736.0,52.749,52.749,52.6861,52.731,19736.0
2021-11-22 13:45:00,58.69,58.7,58.65,58.66,24313.0,52.731,52.74,52.6951,52.7041,24313.0
2021-11-22 13:50:00,58.67,58.69,58.64,58.66,21135.0,52.7131,52.731,52.6861,52.7041,21135.0
2021-11-22 13:55:00,58.66,58.67,58.63,58.64,10841.0,52.7041,52.7131,52.6771,52.6861,10841.0
2021-11-22 14:00:00,58.63,58.64,58.58,58.6,20355.0,52.6771,52.6861,52.6322,52.6502,20355.0
2021-11-22 14:05:00,58.6,58.61,58.56,58.58,17070.0,52.6502,52.6592,52.6142,52.6322,17070.0
2021-11-22 14:10:00,58.58,58.61,58.55,58.59,14924.0,52.6322,52.6592,52.6053,52.6412,14924.0
2021-11-22 14:15:00,58.59,58.61,58.56,58.58,7298.0,52.6412,52.6592,52.6142,52.6322,7298.0
2021-11-22 14:20:00,58.57,58.58,58.5,58.5,9483.0,52.6232,52.6322,52.5603,52.5603,9483.0
2021-11-22 14:25:00,58.5,58.68,58.5,58.68,29034.0,52.5603,52.7221,52.5603,52.7221,29034.0
2021-11-22 14:30:00,58.67,58.67,58.6,58.6,10309.0,52.7131,52.7131,52.6502,52.6502,10309.0
2021-11-22 14:35:00,58.6,58.66,58.6,58.63,19360.0,52.6502,52.7041,52.6502,52.6771,19360.0
2021-11-22 14:40:00,58.63,58.69,58.61,58.67,26404.0,52.6771,52.731,52.6592,52.7131,26404.0
2021-11-22 14:45:00,58.67,58.68,58.64,58.66,10081.0,52.7131,52.7221,52.6861,52.7041,10081.0
2021-11-22 14:50:00,58.66,58.71,58.65,58.71,19962.0,52.7041,52.749,52.6951,52.749,19962.0
2021-11-22 14:55:00,58.72,58.72,58.68,58.7,9699.0,52.758,52.758,52.7221,52.74,9699.0
2021-11-22 15:00:00,58.69,58.72,58.64,58.71,9765.0,52.731,52.758,52.6861,52.749,9765.0
2021-11-22 15:05:00,58.71,58.72,58.63,58.66,19226.0,52.749,52.758,52.6771,52.7041,19226.0
2021-11-22 15:10:00,58.67,58.75,58.66,58.67,30144.0,52.7131,52.785,52.7041,52.7131,30144.0
2021-11-22 15:15:00,58.67,58.67,58.6,58.62,11387.0,52.7131,52.7131,52.6502,52.6682,11387.0
2021-11-22 15:20:00,58.62,58.64,58.59,58.64,24253.0,52.6682,52.6861,52.6412,52.6861,24253.0
2021-11-22 15:25:00,58.63,58.64,58.57,58.58,16704.0,52.6771,52.6861,52.6232,52.6322,16704.0
2021-11-22 15:30:00,58.57,58.67,58.52,58.67,25047.0,52.6232,52.7131,52.5783,52.7131,25047.0
2021-11-22 15:35:00,58.67,58.69,58.61,58.63,26990.0,52.7131,52.731,52.6592,52.6771,26990.0
2021-11-22 15:40:00,58.63,58.64,58.46,58.47,29698.0,52.6771,52.6861,52.5244,52.5334,29698.0
2021-11-22 15:45:00,58.46,58.5,58.39,58.4,32948.0,52.5244,52.5603,52.4615,52.4705,32948.0
2021-11-22 15:50:00,58.39,58.4,58.24,58.25,71098.0,52.4615,52.4705,52.3267,52.3357,71098.0
2021-11-22 15:55:00,58.25,58.27,58.17,58.22,172128.0,52.3357,52.3537,52.2638,52.3088,172128.0
2021-11-23 09:30:00,58.63,58.98,58.37,58.8,57757.0,52.6771,52.9916,52.4435,52.8299,57757.0
2021-11-23 09:35:00,58.8,58.92,58.53,58.6,16992.0,52.8299,52.9377,52.5873,52.6502,16992.0
2021-11-23 09:40:00,58.63,58.8,58.62,58.78,38388.0,52.6771,52.8299,52.6682,52.8119,38388.0
2021-11-23 09:45:00,58.8,58.92,58.75,58.78,42562.0,52.8299,52.9377,52.785,52.8119,42562.0
2021-11-23 09:50:00,58.78,58.81,58.68,58.79,34010.0,52.8119,52.8389,52.7221,52.8209,34010.0
2021-11-23 09:55:00,58.78,58.88,58.61,58.63,46703.0,52.8119,52.9018,52.6592,52.6771,46703.0
2021-11-23 10:00:00,58.65,58.71,58.58,58.65,20281.0,52.6951,52.749,52.6322,52.6951,20281.0
2021-11-23 10:05:00,58.64,58.69,58.57,58.68,33303.0,52.6861,52.731,52.6232,52.7221,33303.0
2021-11-23 10:10:00,58.69,58.76,58.59,58.72,25208.0,52.731,52.7939,52.6412,52.758,25208.0
2021-11-23 10:15:00,58.72,58.74,58.64,58.71,16384.0,52.758,52.776,52.6861,52.749,16384.0
2021-11-23 10:20:00,58.73,58.75,58.62,58.62,15011.0,52.767,52.785,52.6682,52.6682,15011.0
2021-11-23 10:25:00,58.61,58.64,58.54,58.62,19596.0,52.6592,52.6861,52.5963,52.6682,19596.0
2021-11-23 10:30:00,58.62,58.67,58.55,58.58,15087.0,52.6682,52.7131,52.6053,52.6322,15087.0
2021-11-23 10:35:00,58.59,58.61,58.52,58.56,15292.0,52.6412,52.6592,52.5783,52.6142,15292.0
2021-11-23 10:40:00,58.57,58.68,58.56,58.58,53543.0,52.6232,52.7221,52.6142,52.6322,53543.0
2021-11-23 10:45:00,58.58,58.74,58.56,58.71,71193.0,52.6322,52.776,52.6142,52.749,71193.0
2021-11-23 10:50:00,58.7,58.72,58.58,58.59,15335.0,52.74,52.758,52.6322,52.6412,15335.0
2021-11-23 10:55:00,58.58,58.59,58.48,58.48,26341.0,52.6322,52.6412,52.5424,52.5424,26341.0
2021-11-23 11:00:00,58.48,58.53,58.31,58.42,20949.0,52.5424,52.5873,52.3896,52.4885,20949.0
2021-11-23 11:05:00,58.42,58.42,58.35,58.42,12439.0,52.4885,52.4885,52.4256,52.4885,12439.0
2021-11-23 11:10:00,58.42,58.64,58.41,58.61,18337.0,52.4885,52.6861,52.4795,52.6592,18337.0
2021-11-23 11:15:00,58.6,58.63,58.51,58.52,13588.0,52.6502,52.6771,52.5693,52.5783,13588.0
2021-11-23 11:20:00,58.52,58.65,58.52,58.6,10155.0,52.5783,52.6951,52.5783,52.6502,10155.0
2021-11-23 11:25:00,58.59,58.64,58.41,58.59,81263.0,52.6412,52.6861,52.4795,52.6412,81263.0
2021-11-23 11:30:00,58.59,58.68,58.55,58.56,30202.0,52.6412,52.7221,52.6053,52.6142,30202.0
2021-11-23 11:35:00,58.56,58.76,58.55,58.75,20776.0,52.6142,52.7939,52.6053,52.785,20776.0
2021-11-23 11:40:00,58.76,58.81,58.72,58.72,11331.0,52.7939,52.8389,52.758,52.758,11331.0
2021-11-23 11:45:00,58.73,58.84,58.72,58.73,21456.0,52.767,52.8658,52.758,52.767,21456.0
2021-11-23 11:50:00,58.74,58.77,58.71,58.72,16829.0,52.776,52.8029,52.749,52.758,16829.0
2021-11-23 11:55:00,58.72,58.75,58.68,58.71,9080.0,52.758,52.785,52.7221,52.749,9080.0
2021-11-23 12:00:00,58.72,58.74,58.61,58.62,12532.0,52.758,52.776,52.6592,52.6682,12532.0
2021-11-23 12:05:00,58.62,58.65,58.59,58.65,6964.0,52.6682,52.6951,52.6412,52.6951,6964.0
2021-11-23 12:10:00,58.66,58.67,58.61,58.61,12810.0,52.7041,52.7131,52.6592,52.6592,12810.0
2021-11-23 12:15:00,58.57,58.6,58.56,58.6,15193.0,52.6232,52.6502,52.6142,52.6502,15193.0
2021-11-23 12:20:00,58.6,58.72,58.6,58.71,10157.0,52.6502,52.758,52.6502,52.749,10157.0
2021-11-23 12:25:00,58.72,58.73,58.66,58.68,7432.0,52.758,52.767,52.7041,52.7221,7432.0
2021-11-23 12:30:00,58.68,58.7,58.62,58.63,11518.0,52.7221,52.74,52.6682,52.6771,11518.0
2021-11-23 12:35:00,58.63,58.66,58.62,58.65,12599.0,52.6771,52.7041,52.6682,52.6951,12599.0
2021-11-23 12:40:00,58.65,58.65,58.59,58.62,12927.0,52.6951,52.6951,52.6412,52.6682,12927.0
2021-11-23 12:45:00,58.61,58.68,58.59,58.63,16283.0,52.6592,52.7221,52.6412,52.6771,16283.0
2021-11-23 12:50:00,58.63,58.63,58.57,58.58,10960.0,52.6771,52.6771,52.6232,52.6322,10960.0
2021-11-23 12:55:00,58.58,58.59,58.51,58.56,14107.0,52.6322,52.6412,52.5693,52.6142,14107.0
2021-11-23 13:00:00,58.55,58.61,58.54,58.57,15796.0,52.6053,52.6592,52.5963,52.6232,15796.0
2021-11-23 13:05:00,58.57,58.61,58.54,58.55,8787.0,52.6232,52.6592,52.5963,52.6053,8787.0
2021-11-23 13:10:00,58.55,58.55,58.49,58.51,14040.0,52.6053,52.6053,52.5514,52.5693,14040.0
2021-11-23 13:15:00,58.52,58.57,58.51,58.52,17664.0,52.5783,52.6232,52.5693,52.5783,17664.0
2021-11-23 13:20:00,58.51,58.57,58.51,58.56,8830.0,52.5693,52.6232,52.5693,52.6142,8830.0
2021-11-23 13:25:00,58.58,58.62,58.57,58.62,8962.0,52.6322,52.6682,52.6232,52.6682,8962.0
2021-11-23 13:30:00,58.62,58.68,58.62,58.66,11643.0,52.6682,52.7221,52.6682,52.7041,11643.0
2021-11-23 13:35:00,58.66,58.75,58.66,58.75,9878.0,52.7041,52.785,52.7041,52.785,9878.0
2021-11-23 13:40:00,58.76,58.8,58.7,58.74,14203.0,52.7939,52.8299,52.74,52.776,14203.0
2021-11-23 13:45:00,58.73,58.86,58.72,58.85,7631.0,52.767,52.8838,52.758,52.8748,7631.0
2021-11-23 13:50:00,58.86,58.9,58.86,58.89,10423.0,52.8838,52.9197,52.8838,52.9107,10423.0
2021-11-23 13:55:00,58.88,58.9,58.76,58.79,37317.0,52.9018,52.9197,52.7939,52.8209,37317.0
2021-11-23 14:00:00,58.79,58.79,58.76,58.77,12412.0,52.8209,52.8209,52.7939,52.8029,12412.0
2021-11-23 14:05:00,58.78,58.88,58.78,58.88,7045.0,52.8119,52.9018,52.8119,52.9018,7045.0
2021-11-23 14:10:00,58.88,58.88,58.84,58.84,7587.0,52.9018,52.9018,52.8658,52.8658,7587.0
2021-11-23 14:15:00,58.85,58.85,58.78,58.79,9539.0,52.8748,52.8748,52.8119,52.8209,9539.0
2021-11-23 14:20:00,58.79,58.88,58.79,58.87,7741.0,52.8209,52.9018,52.8209,52.8928,7741.0
2021-11-23 14:25:00,58.87,58.92,58.86,58.89,12470.0,52.8928,52.9377,52.8838,52.9107,12470.0
2021-11-23 14:30:00,58.89,58.91,58.78,58.81,25686.0,52.9107,52.9287,52.8119,52.8389,25686.0
2021-11-23 14:35:00,58.81,58.89,58.81,58.83,9497.0,52.8389,52.9107,52.8389,52.8568,9497.0
2021-11-23 14:40:00,58.85,58.91,58.85,58.91,11409.0,52.8748,52.9287,52.8748,52.9287,11409.0
2021-11-23 14:45:00,58.91,58.97,58.9,58.97,27621.0,52.9287,52.9826,52.9197,52.9826,27621.0
2021-11-23 14:50:00,58.95,59.02,58.87,59.01,27558.0,52.9647,53.0275,52.8928,53.0186,27558.0
2021-11-23 14:55:00,59.0,59.02,58.97,59.01,9850.0,53.0096,53.0275,52.9826,53.0186,9850.0
2021-11-23 15:00:00,59.01,59.02,58.95,59.0,14432.0,53.0186,53.0275,52.9647,53.0096,14432.0
2021-11-23 15:05:00,59.0,59.07,59.0,59.06,11849.0,53.0096,53.0725,53.0096,53.0635,11849.0
2021-11-23 15:10:00,59.07,59.07,58.96,58.97,12742.0,53.0725,53.0725,52.9736,52.9826,12742.0
2021-11-23 15:15:00,58.96,58.98,58.81,58.81,15105.0,52.9736,52.9916,52.8389,52.8389,15105.0
2021-11-23 15:20:00,58.81,58.88,58.81,58.88,13006.0,52.8389,52.9018,52.8389,52.9018,13006.0
2021-11-23 15:25:00,58.89,58.92,58.84,58.85,10613.0,52.9107,52.9377,52.8658,52.8748,10613.0
2021-11-23 15:30:00,58.84,58.9,58.8,58.87,16286.0,52.8658,52.9197,52.8299,52.8928,16286.0
2021-11-23 15:35:00,58.87,58.98,58.85,58.9,30488.0,52.8928,52.9916,52.8748,52.9197,30488.0
2021-11-23 15:40:00,58.9,59.01,58.89,58.94,37733.0,52.9197,53.0186,52.9107,52.9557,37733.0
2021-11-23 15:45:00,58.95,59.01,58.94,58.96,37352.0,52.9647,53.0186,52.9557,52.9736,37352.0
2021-11-23 15:50:00,58.96,59.07,58.95,58.98,92916.0,52.9736,53.0725,52.9647,52.9916,92916.0
2021-11-23 15:55:00,58.98,59.05,58.93,59.02,141482.0,52.9916,53.0545,52.9467,53.0275,141482.0
2021-11-24 09:30:00,58.85,59.11,58.63,59.09,51685.0,52.8748,53.1084,52.6771,53.0904,51685.0
2021-11-24 09:35:00,59.09,59.22,59.05,59.2,16467.0,53.0904,53.2072,53.0545,53.1893,16467.0
2021-11-24 09:40:00,59.19,59.29,59.0,59.28,47794.0,53.1803,53.2701,53.0096,53.2611,47794.0
2021-11-24 09:45:00,59.27,59.32,59.16,59.17,26233.0,53.2522,53.2971,53.1533,53.1623,26233.0
2021-11-24 09:50:00,59.17,59.2,59.04,59.08,16332.0,53.1623,53.1893,53.0455,53.0815,16332.0
2021-11-24 09:55:00,59.08,59.17,59.06,59.1,15127.0,53.0815,53.1623,53.0635,53.0994,15127.0
2021-11-24 10:00:00,59.08,59.16,59.02,59.09,26705.0,53.0815,53.1533,53.0275,53.0904,26705.0
2021-11-24 10:05:00,59.1,59.14,59.04,59.12,15900.0,53.0994,53.1354,53.0455,53.1174,15900.0
2021-11-24 10:10:00,59.12,59.19,59.11,59.18,15359.0,53.1174,53.1803,53.1084,53.1713,15359.0
2021-11-24 10:15:00,59.16,59.26,59.16,59.25,11191.0,53.1533,53.2432,53.1533,53.2342,11191.0
2021-11-24 10:20:00,59.24,59.29,59.04,59.06,27746.0,53.2252,53.2701,53.0455,53.0635,27746.0
2021-11-24 10:25:00,59.05,59.2,59.05,59.16,16277.0,53.0545,53.1893,53.0545,53.1533,16277.0
2021-11-24 10:30:00,59.16,59.16,59.07,59.1,31070.0,53.1533,53.1533,53.0725,53.0994,31070.0
2021-11-24 10:35:00,59.11,59.16,59.09,59.15,17293.0,53.1084,53.1533,53.0904,53.1443,17293.0
2021-11-24 10:40:00,59.16,59.16,59.04,59.06,39306.0,53.1533,53.1533,53.0455,53.0635,39306.0
2021-11-24 10:45:00,59.06,59.18,59.03,59.17,18274.0,53.0635,53.1713,53.0365,53.1623,18274.0
2021-11-24 10:50:00,59.19,59.21,59.12,59.12,15961.0,53.1803,53.1983,53.1174,53.1174,15961.0
2021-11-24 10:55:00,59.12,59.19,59.12,59.19,19025.0,53.1174,53.1803,53.1174,53.1803,19025.0
2021-11-24 11:00:00,59.19,59.25,59.18,59.2,12913.0,53.1803,53.2342,53.1713,53.1893,12913.0
2021-11-24 11:05:00,59.2,59.25,59.16,59.21,58841.0,53.1893,53.2342,53.1533,53.1983,58841.0
2021-11-24 11:10:00,59.21,59.24,59.03,59.05,19568.0,53.1983,53.2252,53.0365,53.0545,19568.0
2021-11-24 11:15:00,59.05,59.12,58.97,58.98,19084.0,53.0545,53.1174,52.9826,52.9916,19084.0
2021-11-24 11:20:00,58.98,59.04,58.95,58.97,18820.0,52.9916,53.0455,52.9647,52.9826,18820.0
2021-11-24 11:25:00,58.97,58.97,58.85,58.88,18520.0,52.9826,52.9826,52.8748,52.9018,18520.0
2021-11-24 11:30:00,58.88,58.91,58.74,58.75,18733.0,52.9018,52.9287,52.776,52.785,18733.0
2021-11-24 11:35:00,58.75,58.77,58.58,58.59,25086.0,52.785,52.8029,52.6322,52.6412,25086.0
2021-11-24 11:40:00,58.6,58.6,58.48,58.5,18960.0,52.6502,52.6502,52.5424,52.5603,18960.0
2021-11-24 11:45:00,58.49,58.5,58.44,58.49,25209.0,52.5514,52.5603,52.5064,52.5514,25209.0
2021-11-24 11:50:00,58.49,58.58,58.48,58.54,41064.0,52.5514,52.6322,52.5424,52.5963,41064.0
2021-11-24 11:55:00,58.55,58.68,58.54,58.68,31493.0,52.6053,52.7221,52.5963,52.7221,31493.0
2021-11-24 12:00:00,58.68,58.82,58.67,58.76,114630.0,52.7221,52.8478,52.7131,52.7939,114630.0
2021-11-24 12:05:00,58.77,58.92,58.76,58.88,41790.0,52.8029,52.9377,52.7939,52.9018,41790.0
2021-11-24 12:10:00,58.88,59.08,58.87,59.06,31043.0,52.9018,53.0815,52.8928,53.0635,31043.0
2021-11-24 12:15:00,59.07,59.09,59.0,59.04,27930.0,53.0725,53.0904,53.0096,53.0455,27930.0
2021-11-24 12:20:00,59.04,59.08,58.99,59.08,25587.0,53.0455,53.0815,53.0006,53.0815,25587.0
2021-11-24 12:25:00,59.06,59.08,59.03,59.05,9550.0,53.0635,53.0815,53.0365,53.0545,9550.0
2021-11-24 12:30:00,59.05,59.14,59.05,59.12,8783.0,53.0545,53.1354,53.0545,53.1174,8783.0
2021-11-24 12:35:00,59.13,59.15,59.09,59.11,36455.0,53.1264,53.1443,53.0904,53.1084,36455.0
2021-11-24 12:40:00,59.12,59.15,59.11,59.15,21932.0,53.1174,53.1443,53.1084,53.1443,21932.0
2021-11-24 12:45:00,59.15,59.26,59.14,59.23,41348.0,53.1443,53.2432,53.1354,53.2162,41348.0
2021-11-24 12:50:00,59.24,59.26,59.2,59.26,37136.0,53.2252,53.2432,53.1893,53.2432,37136.0
2021-11-24 12:55:00,59.25,59.25,59.16,59.18,18226.0,53.2342,53.2342,53.1533,53.1713,18226.0
2021-11-24 13:00:00,59.18,59.2,59.13,59.14,6943.0,53.1713,53.1893,53.1264,53.1354,6943.0
2021-11-24 13:05:00,59.14,59.15,59.11,59.11,7938.0,53.1354,53.1443,53.1084,53.1084,7938.0
2021-11-24 13:10:00,59.11,59.13,59.09,59.12,13291.0,53.1084,53.1264,53.0904,53.1174,13291.0
2021-11-24 13:15:00,59.12,59.17,59.12,59.15,10227.0,53.1174,53.1623,53.1174,53.1443,10227.0
2021-11-24 13:20:00,59.15,59.2,59.14,59.18,9870.0,53.1443,53.1893,53.1354,53.1713,9870.0
2021-11-24 13:25:00,59.17,59.2,59.17,59.19,4637.0,53.1623,53.1893,53.1623,53.1803,4637.0
2021-11-24 13:30:00,59.2,59.21,59.18,59.2,6987.0,53.1893,53.1983,53.1713,53.1893,6987.0
2021-11-24 13:35:00,59.21,59.21,59.15,59.16,15101.0,53.1983,53.1983,53.1443,53.1533,15101.0
2021-11-24 13:40:00,59.16,59.16,59.12,59.14,11947.0,53.1533,53.1533,53.1174,53.1354,11947.0
2021-11-24 13:45:00,59.16,59.19,59.12,59.19,13672.0,53.1533,53.1803,53.1174,53.1803,13672.0
2021-11-24 13:50:00,59.2,59.2,59.17,59.18,7924.0,53.1893,53.1893,53.1623,53.1713,7924.0
2021-11-24 13:55:00,59.19,59.19,59.14,59.14,5162.0,53.1803,53.1803,53.1354,53.1354,5162.0
2021-11-24 14:00:00,59.16,59.19,59.06,59.07,23177.0,53.1533,53.1803,53.0635,53.0725,23177.0
2021-11-24 14:05:00,59.06,59.09,59.01,59.04,20900.0,53.0635,53.0904,53.0186,53.0455,20900.0
2021-11-24 14:10:00,59.04,59.05,58.98,59.02,9451.0,53.0455,53.0545,52.9916,53.0275,9451.0
2021-11-24 14:15:00,59.02,59.07,59.02,59.04,11312.0,53.0275,53.0725,53.0275,53.0455,11312.0
2021-11-24 14:20:00,59.03,59.05,59.01,59.03,4852.0,53.0365,53.0545,53.0186,53.0365,4852.0
2021-11-24 14:25:00,59.03,59.05,58.95,58.96,9413.0,53.0365,53.0545,52.9647,52.9736,9413.0
2021-11-24 14:30:00,58.96,59.03,58.96,59.01,19518.0,52.9736,53.0365,52.9736,53.0186,19518.0
2021-11-24 14:35:00,59.0,59.03,58.99,59.01,24387.0,53.0096,53.0365,53.0006,53.0186,24387.0
2021-11-24 14:40:00,59.01,59.04,58.99,59.03,14244.0,53.0186,53.0455,53.0006,53.0365,14244.0
2021-11-24 14:45:00,59.03,59.05,58.99,58.99,21019.0,53.0365,53.0545,53.0006,53.0006,21019.0
2021-11-24 14:50:00,58.98,59.03,58.98,59.0,9113.0,52.9916,53.0365,52.9916,53.0096,9113.0
2021-11-24 14:55:00,59.0,59.01,58.96,58.97,10236.0,53.0096,53.0186,52.9736,52.9826,10236.0
2021-11-24 15:00:00,58.97,58.97,58.94,58.97,12545.0,52.9826,52.9826,52.9557,52.9826,12545.0
2021-11-24 15:05:00,58.97,59.04,58.97,59.03,28458.0,52.9826,53.0455,52.9826,53.0365,28458.0
2021-11-24 15:10:00,59.03,59.03,58.99,59.03,13782.0,53.0365,53.0365,53.0006,53.0365,13782.0
2021-11-24 15:15:00,59.03,59.03,58.95,58.96,13327.0,53.0365,53.0365,52.9647,52.9736,13327.0
2021-11-24 15:20:00,58.96,58.99,58.94,58.94,6981.0,52.9736,53.0006,52.9557,52.9557,6981.0
2021-11-24 15:25:00,58.94,59.01,58.93,58.98,14494.0,52.9557,53.0186,52.9467,52.9916,14494.0
2021-11-24 15:30:00,58.98,59.01,58.94,59.0,26494.0,52.9916,53.0186,52.9557,53.0096,26494.0
2021-11-24 15:35:00,59.01,59.03,58.94,58.94,16150.0,53.0186,53.0365,52.9557,52.9557,16150.0
2021-11-24 15:40:00,58.94,58.95,58.86,58.91,25150.0,52.9557,52.9647,52.8838,52.9287,25150.0
2021-11-24 15:45:00,58.92,58.92,58.85,58.86,26682.0,52.9377,52.9377,52.8748,52.8838,26682.0
2021-11-24 15:50:00,58.84,58.92,58.81,58.9,47104.0,52.8658,52.9377,52.8389,52.9197,47104.0
2021-11-24 15:55:00,58.9,58.95,58.88,58.92,112437.0,52.9197,52.9647,52.9018,52.9377,112437.0
2021-11-26 09:30:00,56.81,56.9,56.43,56.49,126373.0,51.0419,51.1228,50.7005,50.7544,126373.0
2021-11-26 09:35:00,56.48,56.89,56.48,56.63,56631.0,50.7454,51.1138,50.7454,50.8802,56631.0
2021-11-26 09:40:00,56.64,56.65,56.32,56.51,104432.0,50.8892,50.8982,50.6017,50.7724,104432.0
2021-11-26 09:45:00,56.5,56.5,56.11,56.13,57449.0,50.7634,50.7634,50.413,50.431,57449.0
2021-11-26 09:50:00,56.1,56.31,55.97,56.28,49281.0,50.404,50.5927,50.2872,50.5657,49281.0
2021-11-26 09:55:00,56.27,56.28,56.09,56.16,53154.0,50.5568,50.5657,50.395,50.4579,53154.0
2021-11-26 10:00:00,56.15,56.42,56.06,56.28,54756.0,50.4489,50.6915,50.3681,50.5657,54756.0
2021-11-26 10:05:00,56.29,56.47,56.17,56.35,39984.0,50.5747,50.7365,50.4669,50.6286,39984.0
2021-11-26 10:10:00,56.36,56.36,56.14,56.19,44778.0,50.6376,50.6376,50.44,50.4849,44778.0
2021-11-26 10:15:00,56.22,56.29,56.09,56.22,53031.0,50.5118,50.5747,50.395,50.5118,53031.0
2021-11-26 10:20:00,56.23,56.71,56.22,56.65,30596.0,50.5208,50.9521,50.5118,50.8982,30596.0
2021-11-26 10:25:00,56.67,56.7,56.56,56.66,28185.0,50.9161,50.9431,50.8173,50.9072,28185.0
2021-11-26 10:30:00,56.68,56.73,56.57,56.73,22772.0,50.9251,50.9701,50.8263,50.9701,22772.0
2021-11-26 10:35:00,56.72,57.09,56.7,57.07,46764.0,50.9611,51.2935,50.9431,51.2755,46764.0
2021-11-26 10:40:00,57.08,57.15,56.97,57.07,37575.0,51.2845,51.3474,51.1857,51.2755,37575.0
2021-11-26 10:45:00,57.07,57.15,57.0,57.12,64397.0,51.2755,51.3474,51.2126,51.3205,64397.0
2021-11-26 10:50:00,57.11,57.13,56.91,56.92,53461.0,51.3115,51.3294,51.1318,51.1408,53461.0
2021-11-26 10:55:00,56.92,56.94,56.82,56.87,17546.0,51.1408,51.1587,51.0509,51.0958,17546.0
2021-11-26 11:00:00,56.84,56.84,56.68,56.68,17031.0,51.0689,51.0689,50.9251,50.9251,17031.0
2021-11-26 11:05:00,56.68,56.87,56.68,56.83,31698.0,50.9251,51.0958,50.9251,51.0599,31698.0
2021-11-26 11:10:00,56.83,56.86,56.69,56.73,42402.0,51.0599,51.0869,50.9341,50.9701,42402.0
2021-11-26 11:15:00,56.71,56.71,56.49,56.55,52793.0,50.9521,50.9521,50.7544,50.8083,52793.0
2021-11-26 11:20:00,56.55,56.55,56.46,56.53,20536.0,50.8083,50.8083,50.7275,50.7904,20536.0
2021-11-26 11:25:00,56.52,56.69,56.52,56.69,40204.0,50.7814,50.9341,50.7814,50.9341,40204.0
2021-11-26 11:30:00,56.7,56.73,56.65,56.72,34559.0,50.9431,50.9701,50.8982,50.9611,34559.0
2021-11-26 11:35:00,56.71,56.82,56.67,56.82,32226.0,50.9521,51.0509,50.9161,51.0509,32226.0
2021-11-26 11:40:00,56.81,56.81,56.59,56.65,27374.0,51.0419,51.0419,50.8443,50.8982,27374.0
2021-11-26 11:45:00,56.66,56.77,56.6,56.71,30546.0,50.9072,51.006,50.8533,50.9521,30546.0
2021-11-26 11:50:00,56.71,56.74,56.59,56.6,39007.0,50.9521,50.979,50.8443,50.8533,39007.0
2021-11-26 11:55:00,56.6,56.68,56.57,56.66,20051.0,50.8533,50.9251,50.8263,50.9072,20051.0
2021-11-26 12:00:00,56.66,56.79,56.6,56.66,33419.0,50.9072,51.024,50.8533,50.9072,33419.0
2021-11-26 12:05:00,56.65,56.94,56.65,56.94,23663.0,50.8982,51.1587,50.8982,51.1587,23663.0
2021-11-26 12:10:00,56.93,57.09,56.93,57.05,39492.0,51.1497,51.2935,51.1497,51.2576,39492.0
2021-11-26 12:15:00,57.04,57.05,56.87,56.88,24273.0,51.2486,51.2576,51.0958,51.1048,24273.0
2021-11-26 12:20:00,56.88,56.96,56.8,56.9,63895.0,51.1048,51.1767,51.0329,51.1228,63895.0
2021-11-26 12:25:00,56.9,56.99,56.86,56.97,112478.0,51.1228,51.2037,51.0869,51.1857,112478.0
2021-11-26 12:30:00,56.96,57.07,56.85,57.07,77810.0,51.1767,51.2755,51.0779,51.2755,77810.0
2021-11-26 12:35:00,57.08,57.17,57.03,57.05,77899.0,51.2845,51.3654,51.2396,51.2576,77899.0
2021-11-26 12:40:00,57.06,57.15,57.05,57.11,62381.0,51.2665,51.3474,51.2576,51.3115,62381.0
2021-11-26 12:45:00,57.1,57.11,56.98,57.0,64220.0,51.3025,51.3115,51.1947,51.2126,64220.0
2021-11-26 12:50:00,56.98,56.99,56.65,56.68,111118.0,51.1947,51.2037,50.8982,50.9251,111118.0
2021-11-26 12:55:00,56.68,56.92,56.66,56.75,270472.0,50.9251,51.1408,50.9072,50.988,270472.0
2021-11-29 09:30:00,57.4,57.7,57.33,57.45,142428.0,51.572,51.8416,51.5091,51.6169,142428.0
2021-11-29 09:35:00,57.44,57.52,57.32,57.38,52872.0,51.608,51.6798,51.5001,51.5541,52872.0
2021-11-29 09:40:00,57.39,57.47,57.27,57.39,60458.0,51.563,51.6349,51.4552,51.563,60458.0
2021-11-29 09:45:00,57.4,57.43,57.2,57.28,44044.0,51.572,51.599,51.3923,51.4642,44044.0
2021-11-29 09:50:00,57.25,57.29,57.05,57.08,33544.0,51.4373,51.4732,51.2576,51.2845,33544.0
2021-11-29 09:55:00,57.08,57.18,57.02,57.11,48001.0,51.2845,51.3744,51.2306,51.3115,48001.0
2021-11-29 10:00:00,57.11,57.22,57.01,57.01,37289.0,51.3115,51.4103,51.2216,51.2216,37289.0
2021-11-29 10:05:00,57.0,57.11,56.88,56.99,30831.0,51.2126,51.3115,51.1048,51.2037,30831.0
2021-11-29 10:10:00,56.98,57.14,56.98,57.01,39316.0,51.1947,51.3384,51.1947,51.2216,39316.0
2021-11-29 10:15:00,56.99,57.11,56.93,57.08,26372.0,51.2037,51.3115,51.1497,51.2845,26372.0
2021-11-29 10:20:00,57.1,57.13,56.96,56.97,21917.0,51.3025,51.3294,51.1767,51.1857,21917.0
2021-11-29 10:25:00,56.97,56.98,56.8,56.82,25971.0,51.1857,51.1947,51.0329,51.0509,25971.0
2021-11-29 10:30:00,56.82,56.86,56.75,56.84,19512.0,51.0509,51.0869,50.988,51.0689,19512.0
2021-11-29 10:35:00,56.85,56.91,56.7,56.84,37735.0,51.0779,51.1318,50.9431,51.0689,37735.0
2021-11-29 10:40:00,56.84,56.85,56.72,56.81,39276.0,51.0689,51.0779,50.9611,51.0419,39276.0
2021-11-29 10:45:00,56.81,56.9,56.72,56.74,17490.0,51.0419,51.1228,50.9611,50.979,17490.0
2021-11-29 10:50:00,56.72,56.88,56.71,56.84,25509.0,50.9611,51.1048,50.9521,51.0689,25509.0
2021-11-29 10:55:00,56.84,56.91,56.81,56.9,18524.0,51.0689,51.1318,51.0419,51.1228,18524.0
2021-11-29 11:00:00,56.9,56.97,56.88,56.95,17006.0,51.1228,51.1857,51.1048,51.1677,17006.0
2021-11-29 11:05:00,56.97,57.0,56.91,56.92,17984.0,51.1857,51.2126,51.1318,51.1408,17984.0
2021-11-29 11:10:00,56.92,56.97,56.91,56.96,23483.0,51.1408,51.1857,51.1318,51.1767,23483.0
2021-11-29 11:15:00,56.97,56.99,56.88,56.89,17039.0,51.1857,51.2037,51.1048,51.1138,17039.0
2021-11-29 11:20:00,56.89,56.96,56.89,56.92,18694.0,51.1138,51.1767,51.1138,51.1408,18694.0
2021-11-29 11:25:00,56.91,56.92,56.77,56.79,23045.0,51.1318,51.1408,51.006,51.024,23045.0
2021-11-29 11:30:00,56.79,56.89,56.75,56.81,21698.0,51.024,51.1138,50.988,51.0419,21698.0
2021-11-29 11:35:00,56.86,56.95,56.84,56.95,21376.0,51.0869,51.1677,51.0689,51.1677,21376.0
2021-11-29 11:40:00,56.95,56.99,56.91,56.96,16165.0,51.1677,51.2037,51.1318,51.1767,16165.0
2021-11-29 11:45:00,56.95,57.05,56.94,56.98,15398.0,51.1677,51.2576,51.1587,51.1947,15398.0
2021-11-29 11:50:00,56.98,56.98,56.91,56.96,29258.0,51.1947,51.1947,51.1318,51.1767,29258.0
2021-11-29 11:55:00,56.96,56.98,56.92,56.96,10675.0,51.1767,51.1947,51.1408,51.1767,10675.0
2021-11-29 12:00:00,56.97,57.08,56.94,57.08,13338.0,51.1857,51.2845,51.1587,51.2845,13338.0
2021-11-29 12:05:00,57.09,57.11,57.04,57.05,23803.0,51.2935,51.3115,51.2486,51.2576,23803.0
2021-11-29 12:10:00,57.04,57.14,57.04,57.13,13420.0,51.2486,51.3384,51.2486,51.3294,13420.0
2021-11-29 12:15:00,57.14,57.24,57.13,57.24,14617.0,51.3384,51.4283,51.3294,51.4283,14617.0
2021-11-29 12:20:00,57.23,57.41,57.23,57.41,14369.0,51.4193,51.581,51.4193,51.581,14369.0
2021-11-29 12:25:00,57.4,57.4,57.28,57.29,16118.0,51.572,51.572,51.4642,51.4732,16118.0
2021-11-29 12:30:00,57.3,57.38,57.29,57.38,28928.0,51.4822,51.5541,51.4732,51.5541,28928.0
2021-11-29 12:35:00,57.37,57.39,57.31,57.34,12782.0,51.5451,51.563,51.4912,51.5181,12782.0
2021-11-29 12:40:00,57.34,57.39,57.33,57.37,11065.0,51.5181,51.563,51.5091,51.5451,11065.0
2021-11-29 12:45:00,57.36,57.38,57.33,57.36,21115.0,51.5361,51.5541,51.5091,51.5361,21115.0
2021-11-29 12:50:00,57.36,57.37,57.29,57.32,21333.0,51.5361,51.5451,51.4732,51.5001,21333.0
2021-11-29 12:55:00,57.32,57.34,57.31,57.31,18032.0,51.5001,51.5181,51.4912,51.4912,18032.0
2021-11-29 13:00:00,57.3,57.35,57.29,57.32,24594.0,51.4822,51.5271,51.4732,51.5001,24594.0
2021-11-29 13:05:00,57.3,57.38,57.3,57.36,16082.0,51.4822,51.5541,51.4822,51.5361,16082.0
2021-11-29 13:10:00,57.36,57.38,57.29,57.3,13402.0,51.5361,51.5541,51.4732,51.4822,13402.0
2021-11-29 13:15:00,57.3,57.32,57.26,57.32,20015.0,51.4822,51.5001,51.4462,51.5001,20015.0
2021-11-29 13:20:00,57.33,57.35,57.29,57.33,11578.0,51.5091,51.5271,51.4732,51.5091,11578.0
2021-11-29 13:25:00,57.33,57.37,57.28,57.37,13717.0,51.5091,51.5451,51.4642,51.5451,13717.0
2021-11-29 13:30:00,57.36,57.43,57.34,57.41,20425.0,51.5361,51.599,51.5181,51.581,20425.0
2021-11-29 13:35:00,57.41,57.42,57.28,57.29,23410.0,51.581,51.59,51.4642,51.4732,23410.0
2021-11-29 13:40:00,57.28,57.3,57.24,57.24,18534.0,51.4642,51.4822,51.4283,51.4283,18534.0
2021-11-29 13:45:00,57.24,57.26,57.16,57.16,24357.0,51.4283,51.4462,51.3564,51.3564,24357.0
2021-11-29 13:50:00,57.17,57.22,57.14,57.21,54073.0,51.3654,51.4103,51.3384,51.4013,54073.0
2021-11-29 13:55:00,57.21,57.22,57.15,57.22,28791.0,51.4013,51.4103,51.3474,51.4103,28791.0
2021-11-29 14:00:00,57.22,57.23,57.15,57.23,25908.0,51.4103,51.4193,51.3474,51.4193,25908.0
2021-11-29 14:05:00,57.23,57.24,57.15,57.16,20511.0,51.4193,51.4283,51.3474,51.3564,20511.0
2021-11-29 14:10:00,57.17,57.21,57.14,57.21,24647.0,51.3654,51.4013,51.3384,51.4013,24647.0
2021-11-29 14:15:00,57.2,57.22,57.13,57.16,14417.0,51.3923,51.4103,51.3294,51.3564,14417.0
2021-11-29 14:20:00,57.15,57.19,57.09,57.1,17301.0,51.3474,51.3833,51.2935,51.3025,17301.0
2021-11-29 14:25:00,57.1,57.13,57.05,57.05,21629.0,51.3025,51.3294,51.2576,51.2576,21629.0
2021-11-29 14:30:00,57.05,57.1,57.03,57.06,52348.0,51.2576,51.3025,51.2396,51.2665,52348.0
2021-11-29 14:35:00,57.07,57.1,57.03,57.06,25158.0,51.2755,51.3025,51.2396,51.2665,25158.0
2021-11-29 14:40:00,57.05,57.11,57.04,57.1,23856.0,51.2576,51.3115,51.2486,51.3025,23856.0
2021-11-29 14:45:00,57.1,57.1,57.05,57.06,13764.0,51.3025,51.3025,51.2576,51.2665,13764.0
2021-11-29 14:50:00,57.06,57.14,57.06,57.07,26106.0,51.2665,51.3384,51.2665,51.2755,26106.0
2021-11-29 14:55:00,57.08,57.08,57.02,57.07,21171.0,51.2845,51.2845,51.2306,51.2755,21171.0
2021-11-29 15:00:00,57.07,57.17,57.07,57.16,17796.0,51.2755,51.3654,51.2755,51.3564,17796.0
2021-11-29 15:05:00,57.17,57.18,57.13,57.18,17836.0,51.3654,51.3744,51.3294,51.3744,17836.0
2021-11-29 15:10:00,57.17,57.22,57.15,57.19,25051.0,51.3654,51.4103,51.3474,51.3833,25051.0
2021-11-29 15:15:00,57.19,57.23,57.14,57.15,30123.0,51.3833,51.4193,51.3384,51.3474,30123.0
2021-11-29 15:20:00,57.15,57.16,57.09,57.15,21728.0,51.3474,51.3564,51.2935,51.3474,21728.0
2021-11-29 15:25:00,57.16,57.18,57.12,57.12,17489.0,51.3564,51.3744,51.3205,51.3205,17489.0
2021-11-29 15:30:00,57.11,57.19,57.1,57.19,43510.0,51.3115,51.3833,51.3025,51.3833,43510.0
2021-11-29 15:35:00,57.18,57.22,57.15,57.19,41511.0,51.3744,51.4103,51.3474,51.3833,41511.0
2021-11-29 15:40:00,57.18,57.2,57.07,57.1,40267.0,51.3744,51.3923,51.2755,51.3025,40267.0
2021-11-29 15:45:00,57.1,57.11,57.01,57.08,55202.0,51.3025,51.3115,51.2216,51.2845,55202.0
2021-11-29 15:50:00,57.07,57.07,56.95,57.05,123925.0,51.2755,51.2755,51.1677,51.2576,123925.0
2021-11-29 15:55:00,57.04,57.13,56.99,57.0,238158.0,51.2486,51.3294,51.2037,51.2126,238158.0
2021-11-30 09:30:00,56.32,56.32,55.76,55.76,94495.0,50.6017,50.6017,50.0985,50.0985,94495.0
2021-11-30 09:35:00,55.8,55.82,55.31,55.55,76119.0,50.1345,50.1524,49.6942,49.9099,76119.0
2021-11-30 09:40:00,55.52,55.7,55.5,55.58,25983.0,49.8829,50.0446,49.8649,49.9368,25983.0
2021-11-30 09:45:00,55.6,55.6,55.39,55.39,36436.0,49.9548,49.9548,49.7661,49.7661,36436.0
2021-11-30 09:50:00,55.39,55.4,55.21,55.28,42597.0,49.7661,49.7751,49.6044,49.6673,42597.0
2021-11-30 09:55:00,55.26,55.41,55.21,55.24,32830.0,49.6493,49.7841,49.6044,49.6313,32830.0
2021-11-30 10:00:00,55.21,55.32,55.14,55.3,29341.0,49.6044,49.7032,49.5415,49.6852,29341.0
2021-11-30 10:05:00,55.28,55.44,55.24,55.44,53282.0,49.6673,49.811,49.6313,49.811,53282.0
2021-11-30 10:10:00,55.43,55.47,55.24,55.24,43829.0,49.802,49.838,49.6313,49.6313,43829.0
2021-11-30 10:15:00,55.22,55.39,55.21,55.29,29240.0,49.6134,49.7661,49.6044,49.6763,29240.0
2021-11-30 10:20:00,55.26,55.28,55.04,55.11,36279.0,49.6493,49.6673,49.4516,49.5145,36279.0
2021-11-30 10:25:00,55.11,55.14,54.91,55.0,42508.0,49.5145,49.5415,49.3348,49.4157,42508.0
2021-11-30 10:30:00,54.99,55.35,54.99,55.35,32715.0,49.4067,49.7302,49.4067,49.7302,32715.0
2021-11-30 10:35:00,55.37,55.56,55.36,55.45,89771.0,49.7481,49.9188,49.7392,49.82,89771.0
2021-11-30 10:40:00,55.45,55.63,55.43,55.55,87717.0,49.82,49.9817,49.802,49.9099,87717.0
2021-11-30 10:45:00,55.54,55.56,55.4,55.43,28508.0,49.9009,49.9188,49.7751,49.802,28508.0
2021-11-30 10:50:00,55.41,55.51,55.24,55.24,43690.0,49.7841,49.8739,49.6313,49.6313,43690.0
2021-11-30 10:55:00,55.25,55.34,55.06,55.09,35892.0,49.6403,49.7212,49.4696,49.4966,35892.0
2021-11-30 11:00:00,55.08,55.16,55.0,55.13,56650.0,49.4876,49.5595,49.4157,49.5325,56650.0
2021-11-30 11:05:00,55.1,55.15,55.02,55.09,20379.0,49.5056,49.5505,49.4337,49.4966,20379.0
2021-11-30 11:10:00,55.1,55.37,55.06,55.37,20975.0,49.5056,49.7481,49.4696,49.7481,20975.0
2021-11-30 11:15:00,55.36,55.5,55.33,55.47,28130.0,49.7392,49.8649,49.7122,49.838,28130.0
2021-11-30 11:20:00,55.47,55.49,55.27,55.27,15365.0,49.838,49.856,49.6583,49.6583,15365.0
2021-11-30 11:25:00,55.26,55.36,55.19,55.35,34873.0,49.6493,49.7392,49.5864,49.7302,34873.0
2021-11-30 11:30:00,55.31,55.36,55.13,55.18,21705.0,49.6942,49.7392,49.5325,49.5774,21705.0
2021-11-30 11:35:00,55.2,55.24,55.09,55.13,23172.0,49.5954,49.6313,49.4966,49.5325,23172.0
2021-11-30 11:40:00,55.12,55.12,54.94,54.98,24152.0,49.5235,49.5235,49.3618,49.3977,24152.0
2021-11-30 11:45:00,54.98,55.0,54.77,54.77,32202.0,49.3977,49.4157,49.2091,49.2091,32202.0
2021-11-30 11:50:00,54.77,54.81,54.64,54.68,34111.0,49.2091,49.245,49.0923,49.1282,34111.0
2021-11-30 11:55:00,54.68,54.83,54.65,54.8,41481.0,49.1282,49.263,49.1012,49.236,41481.0
2021-11-30 12:00:00,54.82,54.82,54.63,54.64,22154.0,49.254,49.254,49.0833,49.0923,22154.0
2021-11-30 12:05:00,54.64,54.74,54.64,54.69,24922.0,49.0923,49.1821,49.0923,49.1372,24922.0
2021-11-30 12:10:00,54.69,54.84,54.62,54.74,47987.0,49.1372,49.2719,49.0743,49.1821,47987.0
2021-11-30 12:15:00,54.74,54.9,54.73,54.9,33479.0,49.1821,49.3259,49.1731,49.3259,33479.0
2021-11-30 12:20:00,54.91,54.91,54.79,54.87,33262.0,49.3348,49.3348,49.227,49.2989,33262.0
2021-11-30 12:25:00,54.88,54.92,54.82,54.86,51703.0,49.3079,49.3438,49.254,49.2899,51703.0
2021-11-30 12:30:00,54.87,54.98,54.79,54.91,26305.0,49.2989,49.3977,49.227,49.3348,26305.0
2021-11-30 12:35:00,54.91,54.92,54.85,54.87,18039.0,49.3348,49.3438,49.2809,49.2989,18039.0
2021-11-30 12:40:00,54.87,54.99,54.82,54.97,24953.0,49.2989,49.4067,49.254,49.3887,24953.0
2021-11-30 12:45:00,54.96,54.99,54.8,54.8,15210.0,49.3798,49.4067,49.236,49.236,15210.0
2021-11-30 12:50:00,54.83,54.91,54.82,54.84,12981.0,49.263,49.3348,49.254,49.2719,12981.0
2021-11-30 12:55:00,54.84,54.86,54.74,54.8,15573.0,49.2719,49.2899,49.1821,49.236,15573.0
2021-11-30 13:00:00,54.81,54.84,54.65,54.65,16551.0,49.245,49.2719,49.1012,49.1012,16551.0
2021-11-30 13:05:00,54.66,54.7,54.63,54.63,21899.0,49.1102,49.1462,49.0833,49.0833,21899.0
2021-11-30 13:10:00,54.63,54.65,54.58,54.59,37617.0,49.0833,49.1012,49.0383,49.0473,37617.0
2021-11-30 13:15:00,54.6,54.72,54.6,54.66,25063.0,49.0563,49.1641,49.0563,49.1102,25063.0
2021-11-30 13:20:00,54.66,54.79,54.63,54.79,21431.0,49.1102,49.227,49.0833,49.227,21431.0
2021-11-30 13:25:00,54.78,54.78,54.64,54.68,34840.0,49.218,49.218,49.0923,49.1282,34840.0
2021-11-30 13:30:00,54.68,54.84,54.66,54.75,65939.0,49.1282,49.2719,49.1102,49.1911,65939.0
2021-11-30 13:35:00,54.73,54.9,54.73,54.89,26211.0,49.1731,49.3259,49.1731,49.3169,26211.0
2021-11-30 13:40:00,54.88,55.06,54.87,55.03,49627.0,49.3079,49.4696,49.2989,49.4427,49627.0
2021-11-30 13:45:00,55.04,55.13,55.03,55.11,17216.0,49.4516,49.5325,49.4427,49.5145,17216.0
2021-11-30 13:50:00,55.11,55.17,55.07,55.13,26014.0,49.5145,49.5684,49.4786,49.5325,26014.0
2021-11-30 13:55:00,55.14,55.23,55.14,55.22,37580.0,49.5415,49.6224,49.5415,49.6134,37580.0
2021-11-30 14:00:00,55.21,55.23,55.14,55.22,59414.0,49.6044,49.6224,49.5415,49.6134,59414.0
2021-11-30 14:05:00,55.22,55.24,55.13,55.24,29331.0,49.6134,49.6313,49.5325,49.6313,29331.0
2021-11-30 14:10:00,55.23,55.29,55.23,55.29,18409.0,49.6224,49.6763,49.6224,49.6763,18409.0
2021-11-30 14:15:00,55.29,55.3,55.22,55.27,25099.0,49.6763,49.6852,49.6134,49.6583,25099.0
2021-11-30 14:20:00,55.27,55.32,55.24,55.25,48001.0,49.6583,49.7032,49.6313,49.6403,48001.0
2021-11-30 14:25:00,55.25,55.34,55.13,55.13,35995.0,49.6403,49.7212,49.5325,49.5325,35995.0
2021-11-30 14:30:00,55.13,55.18,55.06,55.08,97456.0,49.5325,49.5774,49.4696,49.4876,97456.0
2021-11-30 14:35:00,55.1,55.11,55.05,55.08,33412.0,49.5056,49.5145,49.4606,49.4876,33412.0
2021-11-30 14:40:00,55.08,55.12,55.03,55.04,27703.0,49.4876,49.5235,49.4427,49.4516,27703.0
2021-11-30 14:45:00,55.05,55.06,54.93,54.94,22411.0,49.4606,49.4696,49.3528,49.3618,22411.0
2021-11-30 14:50:00,54.94,54.97,54.84,54.9,42198.0,49.3618,49.3887,49.2719,49.3259,42198.0
2021-11-30 14:55:00,54.9,54.98,54.85,54.95,17767.0,49.3259,49.3977,49.2809,49.3708,17767.0
2021-11-30 15:00:00,54.95,55.03,54.94,55.02,30171.0,49.3708,49.4427,49.3618,49.4337,30171.0
2021-11-30 15:05:00,55.02,55.03,54.88,54.88,30744.0,49.4337,49.4427,49.3079,49.3079,30744.0
2021-11-30 15:10:00,54.88,55.0,54.87,54.91,34475.0,49.3079,49.4157,49.2989,49.3348,34475.0
2021-11-30 15:15:00,54.91,54.99,54.91,54.94,65570.0,49.3348,49.4067,49.3348,49.3618,65570.0
2021-11-30 15:20:00,54.93,54.95,54.83,54.84,53989.0,49.3528,49.3708,49.263,49.2719,53989.0
2021-11-30 15:25:00,54.84,54.88,54.76,54.81,49068.0,49.2719,49.3079,49.2001,49.245,49068.0
2021-11-30 15:30:00,54.8,55.0,54.79,54.98,112615.0,49.236,49.4157,49.227,49.3977,112615.0
2021-11-30 15:35:00,54.98,55.0,54.88,54.89,58618.0,49.3977,49.4157,49.3079,49.3169,58618.0
2021-11-30 15:40:00,54.88,55.03,54.86,55.02,67903.0,49.3079,49.4427,49.2899,49.4337,67903.0
2021-11-30 15:45:00,55.02,55.1,54.91,54.95,100375.0,49.4337,49.5056,49.3348,49.3708,100375.0
2021-11-30 15:50:00,54.94,54.97,54.74,54.75,218343.0,49.3618,49.3887,49.1821,49.1911,218343.0
2021-11-30 15:55:00,54.75,54.96,54.75,54.81,511272.0,49.1911,49.3798,49.1911,49.245,511272.0
2021-12-01 09:30:00,56.09,56.1,55.79,55.94,92678.0,50.395,50.404,50.1255,50.2603,92678.0
2021-12-01 09:35:00,55.92,56.09,55.87,56.01,50519.0,50.2423,50.395,50.1974,50.3232,50519.0
2021-12-01 09:40:00,55.99,56.14,55.88,56.01,73355.0,50.3052,50.44,50.2064,50.3232,73355.0
2021-12-01 09:45:00,56.0,56.06,55.89,55.93,29816.0,50.3142,50.3681,50.2153,50.2513,29816.0
2021-12-01 09:50:00,55.94,56.01,55.8,56.0,35958.0,50.2603,50.3232,50.1345,50.3142,35958.0
2021-12-01 09:55:00,56.01,56.24,55.96,56.13,54280.0,50.3232,50.5298,50.2782,50.431,54280.0
2021-12-01 10:00:00,56.14,56.34,56.14,56.21,30609.0,50.44,50.6197,50.44,50.5028,30609.0
2021-12-01 10:05:00,56.2,56.25,56.14,56.22,65112.0,50.4939,50.5388,50.44,50.5118,65112.0
2021-12-01 10:10:00,56.22,56.42,56.22,56.35,30875.0,50.5118,50.6915,50.5118,50.6286,30875.0
2021-12-01 10:15:00,56.36,56.46,56.34,56.45,26755.0,50.6376,50.7275,50.6197,50.7185,26755.0
2021-12-01 10:20:00,56.45,56.49,56.28,56.41,31439.0,50.7185,50.7544,50.5657,50.6825,31439.0
2021-12-01 10:25:00,56.38,56.42,56.22,56.22,17576.0,50.6556,50.6915,50.5118,50.5118,17576.0
2021-12-01 10:30:00,56.21,56.25,55.99,55.99,29680.0,50.5028,50.5388,50.3052,50.3052,29680.0
2021-12-01 10:35:00,55.99,56.02,55.87,55.87,26859.0,50.3052,50.3321,50.1974,50.1974,26859.0
2021-12-01 10:40:00,55.86,56.07,55.8,56.06,28605.0,50.1884,50.3771,50.1345,50.3681,28605.0
2021-12-01 10:45:00,56.06,56.23,56.05,56.19,23428.0,50.3681,50.5208,50.3591,50.4849,23428.0
2021-12-01 10:50:00,56.19,56.23,56.08,56.13,30503.0,50.4849,50.5208,50.386,50.431,30503.0
2021-12-01 10:55:00,56.11,56.3,56.11,56.23,43894.0,50.413,50.5837,50.413,50.5208,43894.0
2021-12-01 11:00:00,56.24,56.39,56.22,56.27,36745.0,50.5298,50.6646,50.5118,50.5568,36745.0
2021-12-01 11:05:00,56.27,56.33,56.21,56.3,25258.0,50.5568,50.6107,50.5028,50.5837,25258.0
2021-12-01 11:10:00,56.3,56.37,56.22,56.37,23227.0,50.5837,50.6466,50.5118,50.6466,23227.0
2021-12-01 11:15:00,56.37,56.38,56.25,56.36,21879.0,50.6466,50.6556,50.5388,50.6376,21879.0
2021-12-01 11:20:00,56.34,56.38,56.32,56.38,22975.0,50.6197,50.6556,50.6017,50.6556,22975.0
2021-12-01 11:25:00,56.37,56.45,56.31,56.31,25296.0,50.6466,50.7185,50.5927,50.5927,25296.0
2021-12-01 11:30:00,56.3,56.38,56.21,56.29,35499.0,50.5837,50.6556,50.5028,50.5747,35499.0
2021-12-01 11:35:00,56.27,56.29,56.18,56.24,26556.0,50.5568,50.5747,50.4759,50.5298,26556.0
2021-12-01 11:40:00,56.25,56.26,56.08,56.09,15630.0,50.5388,50.5478,50.386,50.395,15630.0
2021-12-01 11:45:00,56.06,56.07,55.89,55.92,32141.0,50.3681,50.3771,50.2153,50.2423,32141.0
2021-12-01 11:50:00,55.91,55.91,55.73,55.75,10859.0,50.2333,50.2333,50.0716,50.0896,10859.0
2021-12-01 11:55:00,55.74,55.87,55.71,55.86,29938.0,50.0806,50.1974,50.0536,50.1884,29938.0
2021-12-01 12:00:00,55.86,55.86,55.77,55.86,10942.0,50.1884,50.1884,50.1075,50.1884,10942.0
2021-12-01 12:05:00,55.83,55.87,55.76,55.79,13918.0,50.1614,50.1974,50.0985,50.1255,13918.0
2021-12-01 12:10:00,55.8,55.99,55.79,55.99,41023.0,50.1345,50.3052,50.1255,50.3052,41023.0
2021-12-01 12:15:00,55.98,56.1,55.98,56.07,30781.0,50.2962,50.404,50.2962,50.3771,30781.0
2021-12-01 12:20:00,56.08,56.09,55.95,55.95,13381.0,50.386,50.395,50.2692,50.2692,13381.0
2021-12-01 12:25:00,55.96,55.96,55.86,55.88,16948.0,50.2782,50.2782,50.1884,50.2064,16948.0
2021-12-01 12:30:00,55.89,55.97,55.87,55.95,27029.0,50.2153,50.2872,50.1974,50.2692,27029.0
2021-12-01 12:35:00,55.94,55.94,55.8,55.88,13336.0,50.2603,50.2603,50.1345,50.2064,13336.0
2021-12-01 12:40:00,55.89,55.91,55.8,55.81,15157.0,50.2153,50.2333,50.1345,50.1435,15157.0
2021-12-01 12:45:00,55.8,55.82,55.7,55.71,14949.0,50.1345,50.1524,50.0446,50.0536,14949.0
2021-12-01 12:50:00,55.71,55.71,55.59,55.6,24198.0,50.0536,50.0536,49.9458,49.9548,24198.0
2021-12-01 12:55:00,55.6,55.64,55.53,55.56,16361.0,49.9548,49.9907,49.8919,49.9188,16361.0
2021-12-01 13:00:00,55.57,55.67,55.55,55.56,21493.0,49.9278,50.0177,49.9099,49.9188,21493.0
2021-12-01 13:05:00,55.58,55.59,55.37,55.37,29491.0,49.9368,49.9458,49.7481,49.7481,29491.0
2021-12-01 13:10:00,55.38,55.44,55.33,55.43,15629.0,49.7571,49.811,49.7122,49.802,15629.0
2021-12-01 13:15:00,55.44,55.49,55.28,55.29,35345.0,49.811,49.856,49.6673,49.6763,35345.0
2021-12-01 13:20:00,55.29,55.43,55.27,55.43,15406.0,49.6763,49.802,49.6583,49.802,15406.0
2021-12-01 13:25:00,55.41,55.47,55.35,55.36,30798.0,49.7841,49.838,49.7302,49.7392,30798.0
2021-12-01 13:30:00,55.35,55.41,55.24,55.3,119384.0,49.7302,49.7841,49.6313,49.6852,119384.0
2021-12-01 13:35:00,55.29,55.38,55.26,55.34,41911.0,49.6763,49.7571,49.6493,49.7212,41911.0
2021-12-01 13:40:00,55.34,55.34,55.09,55.12,24190.0,49.7212,49.7212,49.4966,49.5235,24190.0
2021-12-01 13:45:00,55.11,55.11,54.89,54.9,31322.0,49.5145,49.5145,49.3169,49.3259,31322.0
2021-12-01 13:50:00,54.91,55.08,54.91,55.04,30463.0,49.3348,49.4876,49.3348,49.4516,30463.0
2021-12-01 13:55:00,55.03,55.18,55.03,55.12,25772.0,49.4427,49.5774,49.4427,49.5235,25772.0
2021-12-01 14:00:00,55.13,55.17,55.04,55.11,23409.0,49.5325,49.5684,49.4516,49.5145,23409.0
2021-12-01 14:05:00,55.11,55.16,55.06,55.06,48168.0,49.5145,49.5595,49.4696,49.4696,48168.0
2021-12-01 14:10:00,55.07,55.09,54.95,55.05,63498.0,49.4786,49.4966,49.3708,49.4606,63498.0
2021-12-01 14:15:00,55.05,55.14,54.95,54.96,66448.0,49.4606,49.5415,49.3708,49.3798,66448.0
2021-12-01 14:20:00,54.96,55.14,54.96,55.11,20237.0,49.3798,49.5415,49.3798,49.5145,20237.0
2021-12-01 14:25:00,55.1,55.23,55.08,55.22,26771.0,49.5056,49.6224,49.4876,49.6134,26771.0
2021-12-01 14:30:00,55.21,55.28,55.17,55.19,39165.0,49.6044,49.6673,49.5684,49.5864,39165.0
2021-12-01 14:35:00,55.18,55.22,55.11,55.21,65475.0,49.5774,49.6134,49.5145,49.6044,65475.0
2021-12-01 14:40:00,55.21,55.21,55.13,55.14,38288.0,49.6044,49.6044,49.5325,49.5415,38288.0
2021-12-01 14:45:00,55.13,55.16,55.08,55.12,66708.0,49.5325,49.5595,49.4876,49.5235,66708.0
2021-12-01 14:50:00,55.11,55.18,54.98,54.98,51477.0,49.5145,49.5774,49.3977,49.3977,51477.0
2021-12-01 14:55:00,54.99,55.1,54.98,55.03,20367.0,49.4067,49.5056,49.3977,49.4427,20367.0
2021-12-01 15:00:00,55.04,55.09,54.92,54.92,27914.0,49.4516,49.4966,49.3438,49.3438,27914.0
2021-12-01 15:05:00,54.92,55.0,54.87,54.9,31397.0,49.3438,49.4157,49.2989,49.3259,31397.0
2021-12-01 15:10:00,54.9,54.97,54.88,54.97,24044.0,49.3259,49.3887,49.3079,49.3887,24044.0
2021-12-01 15:15:00,54.97,54.97,54.76,54.79,32193.0,49.3887,49.3887,49.2001,49.227,32193.0
2021-12-01 15:20:00,54.79,54.79,54.62,54.63,47489.0,49.227,49.227,49.0743,49.0833,47489.0
2021-12-01 15:25:00,54.62,54.67,54.54,54.58,36635.0,49.0743,49.1192,49.0024,49.0383,36635.0
2021-12-01 15:30:00,54.56,54.64,54.48,54.61,54557.0,49.0204,49.0923,48.9485,49.0653,54557.0
2021-12-01 15:35:00,54.61,54.74,54.57,54.71,33434.0,49.0653,49.1821,49.0294,49.1551,33434.0
2021-12-01 15:40:00,54.7,54.81,54.63,54.81,47821.0,49.1462,49.245,49.0833,49.245,47821.0
2021-12-01 15:45:00,54.8,54.82,54.5,54.53,65968.0,49.236,49.254,48.9665,48.9934,65968.0
2021-12-01 15:50:00,54.52,54.55,54.39,54.4,108505.0,48.9844,49.0114,48.8676,48.8766,108505.0
2021-12-01 15:55:00,54.39,54.39,54.09,54.13,344347.0,48.8676,48.8676,48.5981,48.634,344347.0
2021-12-02 09:30:00,54.61,55.0,54.49,54.57,52967.0,49.0653,49.4157,48.9575,49.0294,52967.0
2021-12-02 09:35:00,54.57,54.93,54.5,54.87,24381.0,49.0294,49.3528,48.9665,49.2989,24381.0
2021-12-02 09:40:00,54.89,55.11,54.78,55.11,26762.0,49.3169,49.5145,49.218,49.5145,26762.0
2021-12-02 09:45:00,55.12,55.15,54.98,55.13,15981.0,49.5235,49.5505,49.3977,49.5325,15981.0
2021-12-02 09:50:00,55.14,55.3,55.14,55.29,19763.0,49.5415,49.6852,49.5415,49.6763,19763.0
2021-12-02 09:55:00,55.29,55.31,55.16,55.28,17577.0,49.6763,49.6942,49.5595,49.6673,17577.0
2021-12-02 10:00:00,55.32,55.52,55.21,55.46,50360.0,49.7032,49.8829,49.6044,49.829,50360.0
2021-12-02 10:05:00,55.46,55.58,55.41,55.48,43537.0,49.829,49.9368,49.7841,49.847,43537.0
2021-12-02 10:10:00,55.48,55.64,55.39,55.52,36261.0,49.847,49.9907,49.7661,49.8829,36261.0
2021-12-02 10:15:00,55.52,55.57,55.37,55.39,26323.0,49.8829,49.9278,49.7481,49.7661,26323.0
2021-12-02 10:20:00,55.4,55.58,55.39,55.53,44908.0,49.7751,49.9368,49.7661,49.8919,44908.0
2021-12-02 10:25:00,55.52,55.6,55.45,55.5,51346.0,49.8829,49.9548,49.82,49.8649,51346.0
2021-12-02 10:30:00,55.5,55.59,55.42,55.42,37751.0,49.8649,49.9458,49.7931,49.7931,37751.0
2021-12-02 10:35:00,55.41,55.46,55.23,55.26,28229.0,49.7841,49.829,49.6224,49.6493,28229.0
2021-12-02 10:40:00,55.27,55.36,55.22,55.24,37988.0,49.6583,49.7392,49.6134,49.6313,37988.0
2021-12-02 10:45:00,55.25,55.42,55.19,55.42,22682.0,49.6403,49.7931,49.5864,49.7931,22682.0
2021-12-02 10:50:00,55.43,55.48,55.35,55.4,33646.0,49.802,49.847,49.7302,49.7751,33646.0
2021-12-02 10:55:00,55.4,55.56,55.34,55.56,51174.0,49.7751,49.9188,49.7212,49.9188,51174.0
2021-12-02 11:00:00,55.57,55.64,55.46,55.47,42168.0,49.9278,49.9907,49.829,49.838,42168.0
2021-12-02 11:05:00,55.46,55.64,55.44,55.61,18715.0,49.829,49.9907,49.811,49.9638,18715.0
2021-12-02 11:10:00,55.6,55.69,55.58,55.64,18002.0,49.9548,50.0356,49.9368,49.9907,18002.0
2021-12-02 11:15:00,55.65,55.72,55.61,55.71,27075.0,49.9997,50.0626,49.9638,50.0536,27075.0
2021-12-02 11:20:00,55.72,55.85,55.72,55.8,17567.0,50.0626,50.1794,50.0626,50.1345,17567.0
2021-12-02 11:25:00,55.8,55.89,55.77,55.85,16931.0,50.1345,50.2153,50.1075,50.1794,16931.0
2021-12-02 11:30:00,55.85,55.9,55.56,55.67,35148.0,50.1794,50.2243,49.9188,50.0177,35148.0
2021-12-02 11:35:00,55.66,55.73,55.61,55.66,48400.0,50.0087,50.0716,49.9638,50.0087,48400.0
2021-12-02 11:40:00,55.64,55.82,55.63,55.76,20195.0,49.9907,50.1524,49.9817,50.0985,20195.0
2021-12-02 11:45:00,55.75,55.96,55.7,55.9,20848.0,50.0896,50.2782,50.0446,50.2243,20848.0
2021-12-02 11:50:00,55.91,55.99,55.89,55.99,12464.0,50.2333,50.3052,50.2153,50.3052,12464.0
2021-12-02 11:55:00,55.99,56.07,55.9,56.04,22074.0,50.3052,50.3771,50.2243,50.3501,22074.0
2021-12-02 12:00:00,56.04,56.12,55.99,56.08,18272.0,50.3501,50.422,50.3052,50.386,18272.0
2021-12-02 12:05:00,56.09,56.17,56.01,56.16,24796.0,50.395,50.4669,50.3232,50.4579,24796.0
2021-12-02 12:10:00,56.15,56.27,56.15,56.26,28517.0,50.4489,50.5568,50.4489,50.5478,28517.0
2021-12-02 12:15:00,56.26,56.26,56.19,56.2,20300.0,50.5478,50.5478,50.4849,50.4939,20300.0
2021-12-02 12:20:00,56.18,56.21,56.14,56.18,20849.0,50.4759,50.5028,50.44,50.4759,20849.0
2021-12-02 12:25:00,56.18,56.19,56.12,56.16,16888.0,50.4759,50.4849,50.422,50.4579,16888.0
2021-12-02 12:30:00,56.17,56.23,56.15,56.16,12067.0,50.4669,50.5208,50.4489,50.4579,12067.0
2021-12-02 12:35:00,56.16,56.26,56.11,56.23,16436.0,50.4579,50.5478,50.413,50.5208,16436.0
2021-12-02 12:40:00,56.22,56.26,56.13,56.13,13889.0,50.5118,50.5478,50.431,50.431,13889.0
2021-12-02 12:45:00,56.14,56.22,56.1,56.22,21786.0,50.44,50.5118,50.404,50.5118,21786.0
2021-12-02 12:50:00,56.22,56.22,56.14,56.19,15505.0,50.5118,50.5118,50.44,50.4849,15505.0
2021-12-02 12:55:00,56.19,56.23,56.14,56.2,25164.0,50.4849,50.5208,50.44,50.4939,25164.0
2021-12-02 13:00:00,56.21,56.21,56.07,56.12,33039.0,50.5028,50.5028,50.3771,50.422,33039.0
2021-12-02 13:05:00,56.12,56.17,56.01,56.05,17698.0,50.422,50.4669,50.3232,50.3591,17698.0
2021-12-02 13:10:00,56.05,56.1,55.98,56.1,13260.0,50.3591,50.404,50.2962,50.404,13260.0
2021-12-02 13:15:00,56.11,56.13,56.06,56.1,14980.0,50.413,50.431,50.3681,50.404,14980.0
2021-12-02 13:20:00,56.11,56.14,55.98,56.04,14765.0,50.413,50.44,50.2962,50.3501,14765.0
2021-12-02 13:25:00,56.05,56.08,55.99,56.02,14253.0,50.3591,50.386,50.3052,50.3321,14253.0
2021-12-02 13:30:00,56.02,56.17,55.98,56.17,22537.0,50.3321,50.4669,50.2962,50.4669,22537.0
2021-12-02 13:35:00,56.17,56.18,56.1,56.16,17443.0,50.4669,50.4759,50.404,50.4579,17443.0
2021-12-02 13:40:00,56.16,56.19,56.1,56.17,18284.0,50.4579,50.4849,50.404,50.4669,18284.0
2021-12-02 13:45:00,56.16,56.16,56.03,56.12,26590.0,50.4579,50.4579,50.3411,50.422,26590.0
2021-12-02 13:50:00,56.11,56.27,56.04,56.25,26603.0,50.413,50.5568,50.3501,50.5388,26603.0
2021-12-02 13:55:00,56.25,56.34,56.25,56.34,10358.0,50.5388,50.6197,50.5388,50.6197,10358.0
2021-12-02 14:00:00,56.33,56.41,56.3,56.34,30824.0,50.6107,50.6825,50.5837,50.6197,30824.0
2021-12-02 14:05:00,56.35,56.44,56.31,56.42,32138.0,50.6286,50.7095,50.5927,50.6915,32138.0
2021-12-02 14:10:00,56.43,56.43,56.34,56.38,18907.0,50.7005,50.7005,50.6197,50.6556,18907.0
2021-12-02 14:15:00,56.38,56.47,56.34,56.47,22475.0,50.6556,50.7365,50.6197,50.7365,22475.0
2021-12-02 14:20:00,56.46,56.47,56.39,56.42,21508.0,50.7275,50.7365,50.6646,50.6915,21508.0
2021-12-02 14:25:00,56.43,56.52,56.39,56.5,19148.0,50.7005,50.7814,50.6646,50.7634,19148.0
2021-12-02 14:30:00,56.49,56.49,56.38,56.41,21225.0,50.7544,50.7544,50.6556,50.6825,21225.0
2021-12-02 14:35:00,56.41,56.43,56.32,56.37,21388.0,50.6825,50.7005,50.6017,50.6466,21388.0
2021-12-02 14:40:00,56.37,56.4,56.34,56.4,20478.0,50.6466,50.6736,50.6197,50.6736,20478.0
2021-12-02 14:45:00,56.4,56.43,56.29,56.3,16235.0,50.6736,50.7005,50.5747,50.5837,16235.0
2021-12-02 14:50:00,56.3,56.38,56.24,56.26,55719.0,50.5837,50.6556,50.5298,50.5478,55719.0
2021-12-02 14:55:00,56.27,56.37,56.25,56.25,17683.0,50.5568,50.6466,50.5388,50.5388,17683.0
2021-12-02 15:00:00,56.26,56.34,56.23,56.24,20583.0,50.5478,50.6197,50.5208,50.5298,20583.0
2021-12-02 15:05:00,56.23,56.28,56.17,56.18,25060.0,50.5208,50.5657,50.4669,50.4759,25060.0
2021-12-02 15:10:00,56.18,56.2,56.05,56.18,28524.0,50.4759,50.4939,50.3591,50.4759,28524.0
2021-12-02 15:15:00,56.18,56.19,56.07,56.1,23777.0,50.4759,50.4849,50.3771,50.404,23777.0
2021-12-02 15:20:00,56.09,56.15,56.04,56.15,28354.0,50.395,50.4489,50.3501,50.4489,28354.0
2021-12-02 15:25:00,56.15,56.21,56.11,56.16,29634.0,50.4489,50.5028,50.413,50.4579,29634.0
2021-12-02 15:30:00,56.16,56.2,56.12,56.16,33674.0,50.4579,50.4939,50.422,50.4579,33674.0
2021-12-02 15:35:00,56.16,56.23,56.11,56.16,47399.0,50.4579,50.5208,50.413,50.4579,47399.0
2021-12-02 15:40:00,56.16,56.29,56.15,56.23,43885.0,50.4579,50.5747,50.4489,50.5208,43885.0
2021-12-02 15:45:00,56.23,56.27,56.12,56.22,85477.0,50.5208,50.5568,50.422,50.5118,85477.0
2021-12-02 15:50:00,56.23,56.26,56.06,56.06,99658.0,50.5208,50.5478,50.3681,50.3681,99658.0
2021-12-02 15:55:00,56.07,56.17,56.0,56.16,303440.0,50.3771,50.4669,50.3142,50.4579,303440.0
2021-12-03 09:30:00,56.26,56.36,55.92,56.36,48897.0,50.5478,50.6376,50.2423,50.6376,48897.0
2021-12-03 09:35:00,56.35,56.35,56.15,56.17,26181.0,50.6286,50.6286,50.4489,50.4669,26181.0
2021-12-03 09:40:00,56.15,56.25,55.93,56.01,32338.0,50.4489,50.5388,50.2513,50.3232,32338.0
2021-12-03 09:45:00,56.01,56.14,55.96,55.98,17951.0,50.3232,50.44,50.2782,50.2962,17951.0
2021-12-03 09:50:00,55.96,56.0,55.6,55.61,17228.0,50.2782,50.3142,49.9548,49.9638,17228.0
2021-12-03 09:55:00,55.62,55.84,55.62,55.67,16284.0,49.9728,50.1704,49.9728,50.0177,16284.0
2021-12-03 10:00:00,55.69,55.85,55.63,55.76,24612.0,50.0356,50.1794,49.9817,50.0985,24612.0
2021-12-03 10:05:00,55.76,55.92,55.73,55.75,28568.0,50.0985,50.2423,50.0716,50.0896,28568.0
2021-12-03 10:10:00,55.71,55.88,55.68,55.73,30208.0,50.0536,50.2064,50.0267,50.0716,30208.0
2021-12-03 10:15:00,55.75,56.04,55.75,56.0,17415.0,50.0896,50.3501,50.0896,50.3142,17415.0
2021-12-03 10:20:00,56.02,56.12,55.97,56.1,15240.0,50.3321,50.422,50.2872,50.404,15240.0
2021-12-03 10:25:00,56.09,56.18,55.96,56.13,24390.0,50.395,50.4759,50.2782,50.431,24390.0
2021-12-03 10:30:00,56.1,56.12,55.83,55.86,63277.0,50.404,50.422,50.1614,50.1884,63277.0
2021-12-03 10:35:00,55.85,55.9,55.78,55.81,31380.0,50.1794,50.2243,50.1165,50.1435,31380.0
2021-12-03 10:40:00,55.79,55.8,55.49,55.49,23878.0,50.1255,50.1345,49.856,49.856,23878.0
2021-12-03 10:45:00,55.49,55.53,55.42,55.5,30681.0,49.856,49.8919,49.7931,49.8649,30681.0
2021-12-03 10:50:00,55.5,55.59,55.44,55.55,20264.0,49.8649,49.9458,49.811,49.9099,20264.0
2021-12-03 10:55:00,55.55,55.63,55.51,55.51,19073.0,49.9099,49.9817,49.8739,49.8739,19073.0
2021-12-03 11:00:00,55.47,55.68,55.46,55.66,16931.0,49.838,50.0267,49.829,50.0087,16931.0
2021-12-03 11:05:00,55.66,55.66,55.51,55.55,28119.0,50.0087,50.0087,49.8739,49.9099,28119.0
2021-12-03 11:10:00,55.53,55.76,55.48,55.69,23194.0,49.8919,50.0985,49.847,50.0356,23194.0
2021-12-03 11:15:00,55.69,55.75,55.54,55.57,18251.0,50.0356,50.0896,49.9009,49.9278,18251.0
2021-12-03 11:20:00,55.53,55.73,55.5,55.67,21308.0,49.8919,50.0716,49.8649,50.0177,21308.0
2021-12-03 11:25:00,55.65,55.71,55.6,55.64,21427.0,49.9997,50.0536,49.9548,49.9907,21427.0
2021-12-03 11:30:00,55.62,55.69,55.56,55.66,47808.0,49.9728,50.0356,49.9188,50.0087,47808.0
2021-12-03 11:35:00,55.65,55.7,55.56,55.62,26221.0,49.9997,50.0446,49.9188,49.9728,26221.0
2021-12-03 11:40:00,55.64,55.65,55.41,55.42,18369.0,49.9907,49.9997,49.7841,49.7931,18369.0
2021-12-03 11:45:00,55.43,55.55,55.39,55.53,27687.0,49.802,49.9099,49.7661,49.8919,27687.0
2021-12-03 11:50:00,55.52,55.52,55.27,55.28,21164.0,49.8829,49.8829,49.6583,49.6673,21164.0
2021-12-03 11:55:00,55.28,55.29,55.15,55.17,19795.0,49.6673,49.6763,49.5505,49.5684,19795.0
2021-12-03 12:00:00,55.16,55.24,55.14,55.22,21045.0,49.5595,49.6313,49.5415,49.6134,21045.0
2021-12-03 12:05:00,55.21,55.33,55.15,55.31,77563.0,49.6044,49.7122,49.5505,49.6942,77563.0
2021-12-03 12:10:00,55.33,55.41,55.32,55.35,14440.0,49.7122,49.7841,49.7032,49.7302,14440.0
2021-12-03 12:15:00,55.35,55.51,55.34,55.47,26851.0,49.7302,49.8739,49.7212,49.838,26851.0
2021-12-03 12:20:00,55.47,55.61,55.45,55.57,18340.0,49.838,49.9638,49.82,49.9278,18340.0
2021-12-03 12:25:00,55.57,55.57,55.5,55.5,15396.0,49.9278,49.9278,49.8649,49.8649,15396.0
2021-12-03 12:30:00,55.49,55.49,55.28,55.33,16127.0,49.856,49.856,49.6673,49.7122,16127.0
2021-12-03 12:35:00,55.33,55.53,55.33,55.51,12910.0,49.7122,49.8919,49.7122,49.8739,12910.0
2021-12-03 12:40:00,55.52,55.61,55.5,55.51,20039.0,49.8829,49.9638,49.8649,49.8739,20039.0
2021-12-03 12:45:00,55.52,55.52,55.37,55.46,13663.0,49.8829,49.8829,49.7481,49.829,13663.0
2021-12-03 12:50:00,55.47,55.51,55.4,55.41,18729.0,49.838,49.8739,49.7751,49.7841,18729.0
2021-12-03 12:55:00,55.4,55.4,55.3,55.36,20807.0,49.7751,49.7751,49.6852,49.7392,20807.0
2021-12-03 13:00:00,55.35,55.35,55.24,55.26,18395.0,49.7302,49.7302,49.6313,49.6493,18395.0
2021-12-03 13:05:00,55.26,55.38,55.26,55.37,18948.0,49.6493,49.7571,49.6493,49.7481,18948.0
2021-12-03 13:10:00,55.35,55.4,55.23,55.29,31704.0,49.7302,49.7751,49.6224,49.6763,31704.0
2021-12-03 13:15:00,55.29,55.4,55.24,55.38,13674.0,49.6763,49.7751,49.6313,49.7571,13674.0
2021-12-03 13:20:00,55.37,55.39,55.33,55.38,16369.0,49.7481,49.7661,49.7122,49.7571,16369.0
2021-12-03 13:25:00,55.38,55.38,55.24,55.25,31774.0,49.7571,49.7571,49.6313,49.6403,31774.0
2021-12-03 13:30:00,55.24,55.27,55.2,55.21,25582.0,49.6313,49.6583,49.5954,49.6044,25582.0
2021-12-03 13:35:00,55.23,55.23,55.1,55.12,19068.0,49.6224,49.6224,49.5056,49.5235,19068.0
2021-12-03 13:40:00,55.14,55.19,55.1,55.18,22589.0,49.5415,49.5864,49.5056,49.5774,22589.0
2021-12-03 13:45:00,55.18,55.22,55.02,55.09,18281.0,49.5774,49.6134,49.4337,49.4966,18281.0
2021-12-03 13:50:00,55.09,55.16,55.07,55.1,17281.0,49.4966,49.5595,49.4786,49.5056,17281.0
2021-12-03 13:55:00,55.1,55.14,55.05,55.05,23412.0,49.5056,49.5415,49.4606,49.4606,23412.0
2021-12-03 14:00:00,55.06,55.16,55.0,55.16,34664.0,49.4696,49.5595,49.4157,49.5595,34664.0
2021-12-03 14:05:00,55.16,55.16,55.03,55.07,23712.0,49.5595,49.5595,49.4427,49.4786,23712.0
2021-12-03 14:10:00,55.06,55.12,55.03,55.07,18522.0,49.4696,49.5235,49.4427,49.4786,18522.0
2021-12-03 14:15:00,55.07,55.07,54.89,54.92,25347.0,49.4786,49.4786,49.3169,49.3438,25347.0
2021-12-03 14:20:00,54.93,55.04,54.83,55.01,31356.0,49.3528,49.4516,49.263,49.4247,31356.0
2021-12-03 14:25:00,55.0,55.04,54.91,54.99,28788.0,49.4157,49.4516,49.3348,49.4067,28788.0
2021-12-03 14:30:00,54.99,55.03,54.87,54.89,18946.0,49.4067,49.4427,49.2989,49.3169,18946.0
2021-12-03 14:35:00,54.89,54.93,54.73,54.77,36763.0,49.3169,49.3528,49.1731,49.2091,36763.0
2021-12-03 14:40:00,54.76,54.94,54.76,54.89,44623.0,49.2001,49.3618,49.2001,49.3169,44623.0
2021-12-03 14:45:00,54.89,54.9,54.66,54.66,45811.0,49.3169,49.3259,49.1102,49.1102,45811.0
2021-12-03 14:50:00,54.67,54.69,54.58,54.58,55122.0,49.1192,49.1372,49.0383,49.0383,55122.0
2021-12-03 14:55:00,54.59,54.71,54.54,54.55,84550.0,49.0473,49.1551,49.0024,49.0114,84550.0
2021-12-03 15:00:00,54.55,54.6,54.44,54.6,56461.0,49.0114,49.0563,48.9126,49.0563,56461.0
2021-12-03 15:05:00,54.59,54.66,54.47,54.48,66713.0,49.0473,49.1102,48.9395,48.9485,66713.0
2021-12-03 15:10:00,54.48,54.58,54.48,54.58,45887.0,48.9485,49.0383,48.9485,49.0383,45887.0
2021-12-03 15:15:00,54.57,54.61,54.48,54.54,59153.0,49.0294,49.0653,48.9485,49.0024,59153.0
2021-12-03 15:20:00,54.55,54.81,54.55,54.81,50341.0,49.0114,49.245,49.0114,49.245,50341.0
2021-12-03 15:25:00,54.8,54.95,54.8,54.82,44861.0,49.236,49.3708,49.236,49.254,44861.0
2021-12-03 15:30:00,54.82,54.98,54.81,54.97,93494.0,49.254,49.3977,49.245,49.3887,93494.0
2021-12-03 15:35:00,54.97,54.98,54.64,54.65,78987.0,49.3887,49.3977,49.0923,49.1012,78987.0
2021-12-03 15:40:00,54.66,54.71,54.49,54.51,110239.0,49.1102,49.1551,48.9575,48.9755,110239.0
2021-12-03 15:45:00,54.51,54.54,54.39,54.51,131045.0,48.9755,49.0024,48.8676,48.9755,131045.0
2021-12-03 15:50:00,54.48,54.79,54.42,54.7,201323.0,48.9485,49.227,48.8946,49.1462,201323.0
2021-12-03 15:55:00,54.7,54.95,54.69,54.88,510882.0,49.1462,49.3708,49.1372,49.3079,510882.0
2021-12-06 09:30:00,55.23,55.48,55.18,55.37,82989.0,49.6224,49.847,49.5774,49.7481,82989.0
2021-12-06 09:35:00,55.33,55.34,54.83,54.86,86047.0,49.7122,49.7212,49.263,49.2899,86047.0
2021-12-06 09:40:00,54.85,55.08,54.74,55.02,88685.0,49.2809,49.4876,49.1821,49.4337,88685.0
2021-12-06 09:45:00,55.01,55.12,54.84,54.91,77332.0,49.4247,49.5235,49.2719,49.3348,77332.0
2021-12-06 09:50:00,54.92,55.21,54.9,55.09,41179.0,49.3438,49.6044,49.3259,49.4966,41179.0
2021-12-06 09:55:00,55.09,55.32,55.01,55.29,37655.0,49.4966,49.7032,49.4247,49.6763,37655.0
2021-12-06 10:00:00,55.29,55.33,55.06,55.1,49912.0,49.6763,49.7122,49.4696,49.5056,49912.0
2021-12-06 10:05:00,55.11,55.14,54.96,55.09,53037.0,49.5145,49.5415,49.3798,49.4966,53037.0
2021-12-06 10:10:00,55.09,55.28,55.09,55.26,59256.0,49.4966,49.6673,49.4966,49.6493,59256.0
2021-12-06 10:15:00,55.26,55.26,55.14,55.2,39129.0,49.6493,49.6493,49.5415,49.5954,39129.0
2021-12-06 10:20:00,55.19,55.29,55.18,55.26,58757.0,49.5864,49.6763,49.5774,49.6493,58757.0
2021-12-06 10:25:00,55.25,55.34,55.24,55.29,65059.0,49.6403,49.7212,49.6313,49.6763,65059.0
2021-12-06 10:30:00,55.3,55.46,55.25,55.45,25939.0,49.6852,49.829,49.6403,49.82,25939.0
2021-12-06 10:35:00,55.43,55.54,55.4,55.52,46511.0,49.802,49.9009,49.7751,49.8829,46511.0
2021-12-06 10:40:00,55.49,55.54,55.44,55.53,36755.0,49.856,49.9009,49.811,49.8919,36755.0
2021-12-06 10:45:00,55.54,55.61,55.45,55.61,27760.0,49.9009,49.9638,49.82,49.9638,27760.0
2021-12-06 10:50:00,55.59,55.65,55.54,55.65,29714.0,49.9458,49.9997,49.9009,49.9997,29714.0
2021-12-06 10:55:00,55.66,55.78,55.65,55.78,56586.0,50.0087,50.1165,49.9997,50.1165,56586.0
2021-12-06 11:00:00,55.76,55.77,55.6,55.6,18332.0,50.0985,50.1075,49.9548,49.9548,18332.0
2021-12-06 11:05:00,55.6,55.61,55.47,55.51,23100.0,49.9548,49.9638,49.838,49.8739,23100.0
2021-12-06 11:10:00,55.51,55.59,55.48,55.54,29842.0,49.8739,49.9458,49.847,49.9009,29842.0
2021-12-06 11:15:00,55.52,55.77,55.49,55.75,26067.0,49.8829,50.1075,49.856,50.0896,26067.0
2021-12-06 11:20:00,55.76,55.82,55.69,55.74,20515.0,50.0985,50.1524,50.0356,50.0806,20515.0
2021-12-06 11:25:00,55.75,55.76,55.66,55.67,21621.0,50.0896,50.0985,50.0087,50.0177,21621.0
2021-12-06 11:30:00,55.67,55.76,55.61,55.68,38127.0,50.0177,50.0985,49.9638,50.0267,38127.0
2021-12-06 11:35:00,55.7,55.78,55.68,55.73,16462.0,50.0446,50.1165,50.0267,50.0716,16462.0
2021-12-06 11:40:00,55.72,55.75,55.69,55.72,24918.0,50.0626,50.0896,50.0356,50.0626,24918.0
2021-12-06 11:45:00,55.71,55.71,55.61,55.61,24120.0,50.0536,50.0536,49.9638,49.9638,24120.0
2021-12-06 11:50:00,55.62,55.7,55.62,55.68,14973.0,49.9728,50.0446,49.9728,50.0267,14973.0
2021-12-06 11:55:00,55.68,55.76,55.63,55.66,30822.0,50.0267,50.0985,49.9817,50.0087,30822.0
2021-12-06 12:00:00,55.67,55.73,55.63,55.71,17746.0,50.0177,50.0716,49.9817,50.0536,17746.0
2021-12-06 12:05:00,55.71,55.74,55.67,55.73,14519.0,50.0536,50.0806,50.0177,50.0716,14519.0
2021-12-06 12:10:00,55.74,55.84,55.73,55.77,18458.0,50.0806,50.1704,50.0716,50.1075,18458.0
2021-12-06 12:15:00,55.75,55.83,55.71,55.8,27740.0,50.0896,50.1614,50.0536,50.1345,27740.0
2021-12-06 12:20:00,55.81,55.87,55.76,55.84,23614.0,50.1435,50.1974,50.0985,50.1704,23614.0
2021-12-06 12:25:00,55.85,55.89,55.83,55.84,13742.0,50.1794,50.2153,50.1614,50.1704,13742.0
2021-12-06 12:30:00,55.83,55.88,55.78,55.85,16624.0,50.1614,50.2064,50.1165,50.1794,16624.0
2021-12-06 12:35:00,55.84,55.84,55.79,55.83,14231.0,50.1704,50.1704,50.1255,50.1614,14231.0
2021-12-06 12:40:00,55.84,55.87,55.79,55.82,22406.0,50.1704,50.1974,50.1255,50.1524,22406.0
2021-12-06 12:45:00,55.81,55.89,55.78,55.88,15786.0,50.1435,50.2153,50.1165,50.2064,15786.0
2021-12-06 12:50:00,55.89,55.89,55.78,55.79,9407.0,50.2153,50.2153,50.1165,50.1255,9407.0
2021-12-06 12:55:00,55.8,55.83,55.77,55.79,9534.0,50.1345,50.1614,50.1075,50.1255,9534.0
2021-12-06 13:00:00,55.8,55.91,55.76,55.89,14864.0,50.1345,50.2333,50.0985,50.2153,14864.0
2021-12-06 13:05:00,55.89,55.93,55.87,55.93,12186.0,50.2153,50.2513,50.1974,50.2513,12186.0
2021-12-06 13:10:00,55.93,55.94,55.86,55.86,18465.0,50.2513,50.2603,50.1884,50.1884,18465.0
2021-12-06 13:15:00,55.87,55.93,55.87,55.9,15681.0,50.1974,50.2513,50.1974,50.2243,15681.0
2021-12-06 13:20:00,55.88,55.9,55.83,55.89,17112.0,50.2064,50.2243,50.1614,50.2153,17112.0
2021-12-06 13:25:00,55.89,55.99,55.87,55.91,23749.0,50.2153,50.3052,50.1974,50.2333,23749.0
2021-12-06 13:30:00,55.9,55.94,55.87,55.89,21410.0,50.2243,50.2603,50.1974,50.2153,21410.0
2021-12-06 13:35:00,55.89,55.96,55.89,55.95,11207.0,50.2153,50.2782,50.2153,50.2692,11207.0
2021-12-06 13:40:00,55.95,56.09,55.94,56.09,22813.0,50.2692,50.395,50.2603,50.395,22813.0
2021-12-06 13:45:00,56.07,56.16,56.07,56.13,16468.0,50.3771,50.4579,50.3771,50.431,16468.0
2021-12-06 13:50:00,56.12,56.16,56.05,56.09,17904.0,50.422,50.4579,50.3591,50.395,17904.0
2021-12-06 13:55:00,56.08,56.12,56.03,56.04,9850.0,50.386,50.422,50.3411,50.3501,9850.0
2021-12-06 14:00:00,56.03,56.1,56.02,56.06,19724.0,50.3411,50.404,50.3321,50.3681,19724.0
2021-12-06 14:05:00,56.06,56.09,56.03,56.03,23271.0,50.3681,50.395,50.3411,50.3411,23271.0
2021-12-06 14:10:00,56.03,56.09,56.02,56.03,19130.0,50.3411,50.395,50.3321,50.3411,19130.0
2021-12-06 14:15:00,56.03,56.03,55.83,55.9,26882.0,50.3411,50.3411,50.1614,50.2243,26882.0
2021-12-06 14:20:00,55.89,55.97,55.88,55.94,15002.0,50.2153,50.2872,50.2064,50.2603,15002.0
2021-12-06 14:25:00,55.94,55.97,55.88,55.88,20300.0,50.2603,50.2872,50.2064,50.2064,20300.0
2021-12-06 14:30:00,55.89,55.95,55.86,55.95,24272.0,50.2153,50.2692,50.1884,50.2692,24272.0
2021-12-06 14:35:00,55.94,55.97,55.91,55.96,10442.0,50.2603,50.2872,50.2333,50.2782,10442.0
2021-12-06 14:40:00,55.96,55.97,55.9,55.9,13941.0,50.2782,50.2872,50.2243,50.2243,13941.0
2021-12-06 14:45:00,55.89,55.91,55.79,55.8,12263.0,50.2153,50.2333,50.1255,50.1345,12263.0
2021-12-06 14:50:00,55.8,55.8,55.72,55.73,16236.0,50.1345,50.1345,50.0626,50.0716,16236.0
2021-12-06 14:55:00,55.73,55.75,55.67,55.68,14709.0,50.0716,50.0896,50.0177,50.0267,14709.0
2021-12-06 15:00:00,55.67,55.73,55.59,55.6,22701.0,50.0177,50.0716,49.9458,49.9548,22701.0
2021-12-06 15:05:00,55.6,55.7,55.58,55.69,16660.0,49.9548,50.0446,49.9368,50.0356,16660.0
2021-12-06 15:10:00,55.68,55.69,55.61,55.61,25589.0,50.0267,50.0356,49.9638,49.9638,25589.0
2021-12-06 15:15:00,55.62,55.68,55.57,55.62,20375.0,49.9728,50.0267,49.9278,49.9728,20375.0
2021-12-06 15:20:00,55.61,55.61,55.47,55.48,24306.0,49.9638,49.9638,49.838,49.847,24306.0
2021-12-06 15:25:00,55.48,55.5,55.44,55.5,24985.0,49.847,49.8649,49.811,49.8649,24985.0
2021-12-06 15:30:00,55.5,55.54,55.4,55.48,40095.0,49.8649,49.9009,49.7751,49.847,40095.0
2021-12-06 15:35:00,55.47,55.5,55.42,55.48,66842.0,49.838,49.8649,49.7931,49.847,66842.0
2021-12-06 15:40:00,55.47,55.53,55.39,55.51,41015.0,49.838,49.8919,49.7661,49.8739,41015.0
2021-12-06 15:45:00,55.52,55.53,55.36,55.41,59405.0,49.8829,49.8919,49.7392,49.7841,59405.0
2021-12-06 15:50:00,55.41,55.53,55.36,55.51,96452.0,49.7841,49.8919,49.7392,49.8739,96452.0
2021-12-06 15:55:00,55.5,55.51,55.38,55.45,216208.0,49.8649,49.8739,49.7571,49.82,216208.0
2021-12-07 09:30:00,55.97,56.16,55.56,55.84,65221.0,50.2872,50.4579,49.9188,50.1704,65221.0
2021-12-07 09:35:00,55.87,56.28,55.87,56.19,26838.0,50.1974,50.5657,50.1974,50.4849,26838.0
2021-12-07 09:40:00,56.2,56.2,56.0,56.15,46361.0,50.4939,50.4939,50.3142,50.4489,46361.0
2021-12-07 09:45:00,56.17,56.2,55.98,56.04,43847.0,50.4669,50.4939,50.2962,50.3501,43847.0
2021-12-07 09:50:00,56.05,56.06,55.92,55.94,41174.0,50.3591,50.3681,50.2423,50.2603,41174.0
2021-12-07 09:55:00,55.94,56.12,55.94,56.12,35850.0,50.2603,50.422,50.2603,50.422,35850.0
2021-12-07 10:00:00,56.14,56.16,55.93,55.93,33250.0,50.44,50.4579,50.2513,50.2513,33250.0
2021-12-07 10:05:00,55.93,56.05,55.92,56.0,31555.0,50.2513,50.3591,50.2423,50.3142,31555.0
2021-12-07 10:10:00,56.02,56.15,55.96,56.11,19591.0,50.3321,50.4489,50.2782,50.413,19591.0
2021-12-07 10:15:00,56.14,56.3,56.12,56.24,17923.0,50.44,50.5837,50.422,50.5298,17923.0
2021-12-07 10:20:00,56.24,56.27,56.12,56.16,27956.0,50.5298,50.5568,50.422,50.4579,27956.0
2021-12-07 10:25:00,56.17,56.24,56.12,56.12,29159.0,50.4669,50.5298,50.422,50.422,29159.0
2021-12-07 10:30:00,56.13,56.21,56.07,56.09,41342.0,50.431,50.5028,50.3771,50.395,41342.0
2021-12-07 10:35:00,56.09,56.1,55.95,55.96,24777.0,50.395,50.404,50.2692,50.2782,24777.0
2021-12-07 10:40:00,55.97,56.16,55.97,56.09,32757.0,50.2872,50.4579,50.2872,50.395,32757.0
2021-12-07 10:45:00,56.08,56.12,56.06,56.12,18274.0,50.386,50.422,50.3681,50.422,18274.0
2021-12-07 10:50:00,56.11,56.14,56.07,56.11,16086.0,50.413,50.44,50.3771,50.413,16086.0
2021-12-07 10:55:00,56.11,56.13,56.03,56.13,20509.0,50.413,50.431,50.3411,50.431,20509.0
2021-12-07 11:00:00,56.14,56.2,56.14,56.18,19613.0,50.44,50.4939,50.44,50.4759,19613.0
2021-12-07 11:05:00,56.17,56.18,56.08,56.11,20037.0,50.4669,50.4759,50.386,50.413,20037.0
2021-12-07 11:10:00,56.1,56.12,55.94,55.95,18525.0,50.404,50.422,50.2603,50.2692,18525.0
2021-12-07 11:15:00,55.96,56.05,55.94,55.99,34297.0,50.2782,50.3591,50.2603,50.3052,34297.0
2021-12-07 11:20:00,56.0,56.0,55.87,55.97,40004.0,50.3142,50.3142,50.1974,50.2872,40004.0
2021-12-07 11:25:00,55.96,56.0,55.94,55.98,24958.0,50.2782,50.3142,50.2603,50.2962,24958.0
2021-12-07 11:30:00,56.0,56.0,55.84,55.87,44849.0,50.3142,50.3142,50.1704,50.1974,44849.0
2021-12-07 11:35:00,55.87,55.94,55.84,55.9,40954.0,50.1974,50.2603,50.1704,50.2243,40954.0
2021-12-07 11:40:00,55.9,55.95,55.84,55.86,27076.0,50.2243,50.2692,50.1704,50.1884,27076.0
2021-12-07 11:45:00,55.87,55.91,55.84,55.89,21465.0,50.1974,50.2333,50.1704,50.2153,21465.0
2021-12-07 11:50:00,55.88,55.97,55.85,55.94,38548.0,50.2064,50.2872,50.1794,50.2603,38548.0
2021-12-07 11:55:00,55.94,55.99,55.91,55.94,13753.0,50.2603,50.3052,50.2333,50.2603,13753.0
2021-12-07 12:00:00,55.93,56.0,55.92,56.0,15359.0,50.2513,50.3142,50.2423,50.3142,15359.0
2021-12-07 12:05:00,56.0,56.08,55.99,56.05,25441.0,50.3142,50.386,50.3052,50.3591,25441.0
2021-12-07 12:10:00,56.05,56.14,56.05,56.13,12057.0,50.3591,50.44,50.3591,50.431,12057.0
2021-12-07 12:15:00,56.13,56.16,56.05,56.11,27780.0,50.431,50.4579,50.3591,50.413,27780.0
2021-12-07 12:20:00,56.1,56.17,56.1,56.14,16172.0,50.404,50.4669,50.404,50.44,16172.0
2021-12-07 12:25:00,56.13,56.14,56.07,56.1,14747.0,50.431,50.44,50.3771,50.404,14747.0
2021-12-07 12:30:00,56.1,56.17,56.09,56.14,16125.0,50.404,50.4669,50.395,50.44,16125.0
2021-12-07 12:35:00,56.14,56.17,56.12,56.14,12898.0,50.44,50.4669,50.422,50.44,12898.0
2021-12-07 12:40:00,56.14,56.16,56.1,56.11,12858.0,50.44,50.4579,50.404,50.413,12858.0
2021-12-07 12:45:00,56.11,56.14,56.07,56.08,19584.0,50.413,50.44,50.3771,50.386,19584.0
2021-12-07 12:50:00,56.06,56.15,56.06,56.15,14484.0,50.3681,50.4489,50.3681,50.4489,14484.0
2021-12-07 12:55:00,56.16,56.17,56.12,56.17,23793.0,50.4579,50.4669,50.422,50.4669,23793.0
2021-12-07 13:00:00,56.17,56.23,56.16,56.18,14369.0,50.4669,50.5208,50.4579,50.4759,14369.0
2021-12-07 13:05:00,56.18,56.2,56.11,56.13,19860.0,50.4759,50.4939,50.413,50.431,19860.0
2021-12-07 13:10:00,56.14,56.17,56.08,56.09,15205.0,50.44,50.4669,50.386,50.395,15205.0
2021-12-07 13:15:00,56.09,56.13,56.04,56.12,13702.0,50.395,50.431,50.3501,50.422,13702.0
2021-12-07 13:20:00,56.12,56.14,56.1,56.11,11735.0,50.422,50.44,50.404,50.413,11735.0
2021-12-07 13:25:00,56.1,56.13,56.05,56.06,47139.0,50.404,50.431,50.3591,50.3681,47139.0
2021-12-07 13:30:00,56.06,56.15,56.06,56.14,23434.0,50.3681,50.4489,50.3681,50.44,23434.0
2021-12-07 13:35:00,56.15,56.17,56.11,56.15,13032.0,50.4489,50.4669,50.413,50.4489,13032.0
2021-12-07 13:40:00,56.14,56.19,56.13,56.16,16306.0,50.44,50.4849,50.431,50.4579,16306.0
2021-12-07 13:45:00,56.16,56.18,56.13,56.15,14629.0,50.4579,50.4759,50.431,50.4489,14629.0
2021-12-07 13:50:00,56.16,56.22,56.14,56.16,19145.0,50.4579,50.5118,50.44,50.4579,19145.0
2021-12-07 13:55:00,56.15,56.15,56.09,56.13,15726.0,50.4489,50.4489,50.395,50.431,15726.0
2021-12-07 14:00:00,56.13,56.18,56.09,56.18,27408.0,50.431,50.4759,50.395,50.4759,27408.0
2021-12-07 14:05:00,56.17,56.26,56.17,56.25,19154.0,50.4669,50.5478,50.4669,50.5388,19154.0
2021-12-07 14:10:00,56.24,56.26,56.2,56.23,22141.0,50.5298,50.5478,50.4939,50.5208,22141.0
2021-12-07 14:15:00,56.23,56.26,56.2,56.25,12169.0,50.5208,50.5478,50.4939,50.5388,12169.0
2021-12-07 14:20:00,56.26,56.33,56.25,56.32,16922.0,50.5478,50.6107,50.5388,50.6017,16922.0
2021-12-07 14:25:00,56.32,56.34,56.24,56.24,14952.0,50.6017,50.6197,50.5298,50.5298,14952.0
2021-12-07 14:30:00,56.24,56.31,56.22,56.27,17030.0,50.5298,50.5927,50.5118,50.5568,17030.0
2021-12-07 14:35:00,56.28,56.3,56.25,56.28,17579.0,50.5657,50.5837,50.5388,50.5657,17579.0
2021-12-07 14:40:00,56.28,56.33,56.28,56.33,15210.0,50.5657,50.6107,50.5657,50.6107,15210.0
2021-12-07 14:45:00,56.33,56.33,56.23,56.32,25353.0,50.6107,50.6107,50.5208,50.6017,25353.0
2021-12-07 14:50:00,56.31,56.34,56.3,56.32,20313.0,50.5927,50.6197,50.5837,50.6017,20313.0
2021-12-07 14:55:00,56.33,56.35,56.29,56.3,19867.0,50.6107,50.6286,50.5747,50.5837,19867.0
2021-12-07 15:00:00,56.3,56.32,56.28,56.32,30268.0,50.5837,50.6017,50.5657,50.6017,30268.0
2021-12-07 15:05:00,56.32,56.35,56.31,56.33,15165.0,50.6017,50.6286,50.5927,50.6107,15165.0
2021-12-07 15:10:00,56.34,56.34,56.17,56.23,43942.0,50.6197,50.6197,50.4669,50.5208,43942.0
2021-12-07 15:15:00,56.23,56.27,56.16,56.23,38199.0,50.5208,50.5568,50.4579,50.5208,38199.0
2021-12-07 15:20:00,56.23,56.27,56.16,56.17,30045.0,50.5208,50.5568,50.4579,50.4669,30045.0
2021-12-07 15:25:00,56.17,56.21,56.13,56.14,37162.0,50.4669,50.5028,50.431,50.44,37162.0
2021-12-07 15:30:00,56.14,56.17,56.1,56.11,51316.0,50.44,50.4669,50.404,50.413,51316.0
2021-12-07 15:35:00,56.11,56.11,55.93,55.96,41917.0,50.413,50.413,50.2513,50.2782,41917.0
2021-12-07 15:40:00,55.96,56.05,55.96,56.03,45105.0,50.2782,50.3591,50.2782,50.3411,45105.0
2021-12-07 15:45:00,56.03,56.06,55.97,56.02,70244.0,50.3411,50.3681,50.2872,50.3321,70244.0
2021-12-07 15:50:00,56.03,56.05,55.85,55.93,155998.0,50.3411,50.3591,50.1794,50.2513,155998.0
2021-12-07 15:55:00,55.93,56.15,55.93,56.13,251511.0,50.2513,50.4489,50.2513,50.431,251511.0
2021-12-08 09:30:00,56.08,56.47,56.0,56.29,121548.0,50.386,50.7365,50.3142,50.5747,121548.0
2021-12-08 09:35:00,56.29,56.31,55.93,55.94,61453.0,50.5747,50.5927,50.2513,50.2603,61453.0
2021-12-08 09:40:00,55.97,56.08,55.84,55.89,89853.0,50.2872,50.386,50.1704,50.2153,89853.0
2021-12-08 09:45:00,55.9,55.98,55.82,55.89,63409.0,50.2243,50.2962,50.1524,50.2153,63409.0
2021-12-08 09:50:00,55.88,57.42,55.86,57.38,628407.0,50.2064,51.59,50.1884,51.5541,628407.0
2021-12-08 09:55:00,57.36,57.37,56.76,56.89,159034.0,51.5361,51.5451,50.997,51.1138,159034.0
2021-12-08 10:00:00,56.87,57.21,56.83,56.96,129460.0,51.0958,51.4013,51.0599,51.1767,129460.0
2021-12-08 10:05:00,56.97,57.19,56.87,57.19,86561.0,51.1857,51.3833,51.0958,51.3833,86561.0
2021-12-08 10:10:00,57.2,57.41,57.01,57.09,212487.0,51.3923,51.581,51.2216,51.2935,212487.0
2021-12-08 10:15:00,57.09,57.18,57.03,57.07,64176.0,51.2935,51.3744,51.2396,51.2755,64176.0
2021-12-08 10:20:00,57.06,57.17,57.04,57.12,71583.0,51.2665,51.3654,51.2486,51.3205,71583.0
2021-12-08 10:25:00,57.11,57.15,56.92,56.92,68675.0,51.3115,51.3474,51.1408,51.1408,68675.0
2021-12-08 10:30:00,56.9,57.15,56.89,56.95,72907.0,51.1228,51.3474,51.1138,51.1677,72907.0
2021-12-08 10:35:00,56.95,56.95,56.83,56.87,28214.0,51.1677,51.1677,51.0599,51.0958,28214.0
2021-12-08 10:40:00,56.86,56.91,56.73,56.85,24480.0,51.0869,51.1318,50.9701,51.0779,24480.0
2021-12-08 10:45:00,56.84,56.95,56.81,56.93,33276.0,51.0689,51.1677,51.0419,51.1497,33276.0
2021-12-08 10:50:00,56.92,56.95,56.76,56.82,63139.0,51.1408,51.1677,50.997,51.0509,63139.0
2021-12-08 10:55:00,56.82,56.83,56.65,56.65,36236.0,51.0509,51.0599,50.8982,50.8982,36236.0
2021-12-08 11:00:00,56.64,56.74,56.61,56.73,24400.0,50.8892,50.979,50.8622,50.9701,24400.0
2021-12-08 11:05:00,56.73,56.84,56.7,56.8,18202.0,50.9701,51.0689,50.9431,51.0329,18202.0
2021-12-08 11:10:00,56.8,56.81,56.77,56.8,17645.0,51.0329,51.0419,51.006,51.0329,17645.0
2021-12-08 11:15:00,56.78,56.82,56.55,56.55,85815.0,51.015,51.0509,50.8083,50.8083,85815.0
2021-12-08 11:20:00,56.55,56.76,56.52,56.69,117507.0,50.8083,50.997,50.7814,50.9341,117507.0
2021-12-08 11:25:00,56.7,56.73,56.55,56.61,53059.0,50.9431,50.9701,50.8083,50.8622,53059.0
2021-12-08 11:30:00,56.61,56.61,56.43,56.44,26137.0,50.8622,50.8622,50.7005,50.7095,26137.0
2021-12-08 11:35:00,56.45,56.49,56.42,56.44,26544.0,50.7185,50.7544,50.6915,50.7095,26544.0
2021-12-08 11:40:00,56.45,56.53,56.39,56.52,38931.0,50.7185,50.7904,50.6646,50.7814,38931.0
2021-12-08 11:45:00,56.52,56.57,56.5,56.56,27567.0,50.7814,50.8263,50.7634,50.8173,27567.0
2021-12-08 11:50:00,56.55,56.57,56.48,56.5,22235.0,50.8083,50.8263,50.7454,50.7634,22235.0
2021-12-08 11:55:00,56.51,56.52,56.38,56.44,42706.0,50.7724,50.7814,50.6556,50.7095,42706.0
2021-12-08 12:00:00,56.45,56.47,56.41,56.47,8844.0,50.7185,50.7365,50.6825,50.7365,8844.0
2021-12-08 12:05:00,56.48,56.49,56.4,56.43,10371.0,50.7454,50.7544,50.6736,50.7005,10371.0
2021-12-08 12:10:00,56.42,56.5,56.41,56.48,56233.0,50.6915,50.7634,50.6825,50.7454,56233.0
2021-12-08 12:15:00,56.48,56.48,56.36,56.37,16699.0,50.7454,50.7454,50.6376,50.6466,16699.0
2021-12-08 12:20:00,56.37,56.44,56.35,56.43,16668.0,50.6466,50.7095,50.6286,50.7005,16668.0
2021-12-08 12:25:00,56.42,56.42,56.33,56.35,13204.0,50.6915,50.6915,50.6107,50.6286,13204.0
2021-12-08 12:30:00,56.36,56.38,56.33,56.35,16734.0,50.6376,50.6556,50.6107,50.6286,16734.0
2021-12-08 12:35:00,56.34,56.34,56.25,56.3,27172.0,50.6197,50.6197,50.5388,50.5837,27172.0
2021-12-08 12:40:00,56.3,56.37,56.29,56.3,34152.0,50.5837,50.6466,50.5747,50.5837,34152.0
2021-12-08 12:45:00,56.29,56.32,56.24,56.24,27023.0,50.5747,50.6017,50.5298,50.5298,27023.0
2021-12-08 12:50:00,56.23,56.29,56.21,56.28,12746.0,50.5208,50.5747,50.5028,50.5657,12746.0
2021-12-08 12:55:00,56.27,56.32,56.23,56.31,32951.0,50.5568,50.6017,50.5208,50.5927,32951.0
2021-12-08 13:00:00,56.31,56.31,56.23,56.29,14753.0,50.5927,50.5927,50.5208,50.5747,14753.0
2021-12-08 13:05:00,56.28,56.28,56.24,56.27,9958.0,50.5657,50.5657,50.5298,50.5568,9958.0
2021-12-08 13:10:00,56.28,56.3,56.23,56.29,9987.0,50.5657,50.5837,50.5208,50.5747,9987.0
2021-12-08 13:15:00,56.3,56.31,56.24,56.25,15681.0,50.5837,50.5927,50.5298,50.5388,15681.0
2021-12-08 13:20:00,56.24,56.27,56.21,56.27,21246.0,50.5298,50.5568,50.5028,50.5568,21246.0
2021-12-08 13:25:00,56.29,56.35,56.28,56.35,9738.0,50.5747,50.6286,50.5657,50.6286,9738.0
2021-12-08 13:30:00,56.36,56.37,56.33,56.36,13795.0,50.6376,50.6466,50.6107,50.6376,13795.0
2021-12-08 13:35:00,56.36,56.39,56.35,56.38,13117.0,50.6376,50.6646,50.6286,50.6556,13117.0
2021-12-08 13:40:00,56.38,56.41,56.37,56.39,7910.0,50.6556,50.6825,50.6466,50.6646,7910.0
2021-12-08 13:45:00,56.4,56.42,56.38,56.4,9453.0,50.6736,50.6915,50.6556,50.6736,9453.0
2021-12-08 13:50:00,56.4,56.48,56.39,56.46,16744.0,50.6736,50.7454,50.6646,50.7275,16744.0
2021-12-08 13:55:00,56.48,56.51,56.45,56.47,15768.0,50.7454,50.7724,50.7185,50.7365,15768.0
2021-12-08 14:00:00,56.46,56.59,56.43,56.58,20049.0,50.7275,50.8443,50.7005,50.8353,20049.0
2021-12-08 14:05:00,56.58,56.63,56.55,56.57,53369.0,50.8353,50.8802,50.8083,50.8263,53369.0
2021-12-08 14:10:00,56.57,56.57,56.46,56.49,12116.0,50.8263,50.8263,50.7275,50.7544,12116.0
2021-12-08 14:15:00,56.5,56.53,56.46,56.53,19437.0,50.7634,50.7904,50.7275,50.7904,19437.0
2021-12-08 14:20:00,56.53,56.58,56.5,56.55,35789.0,50.7904,50.8353,50.7634,50.8083,35789.0
2021-12-08 14:25:00,56.56,56.59,56.5,56.55,30199.0,50.8173,50.8443,50.7634,50.8083,30199.0
2021-12-08 14:30:00,56.53,56.53,56.46,56.48,17440.0,50.7904,50.7904,50.7275,50.7454,17440.0
2021-12-08 14:35:00,56.48,56.49,56.37,56.37,25082.0,50.7454,50.7544,50.6466,50.6466,25082.0
2021-12-08 14:40:00,56.37,56.37,56.31,56.33,27701.0,50.6466,50.6466,50.5927,50.6107,27701.0
2021-12-08 14:45:00,56.33,56.34,56.29,56.31,14485.0,50.6107,50.6197,50.5747,50.5927,14485.0
2021-12-08 14:50:00,56.32,56.36,56.31,56.34,13679.0,50.6017,50.6376,50.5927,50.6197,13679.0
2021-12-08 14:55:00,56.34,56.42,56.33,56.41,25650.0,50.6197,50.6915,50.6107,50.6825,25650.0
2021-12-08 15:00:00,56.4,56.4,56.35,56.39,16463.0,50.6736,50.6736,50.6286,50.6646,16463.0
2021-12-08 15:05:00,56.4,56.48,56.39,56.45,12112.0,50.6736,50.7454,50.6646,50.7185,12112.0
2021-12-08 15:10:00,56.45,56.5,56.44,56.47,12784.0,50.7185,50.7634,50.7095,50.7365,12784.0
2021-12-08 15:15:00,56.47,56.49,56.42,56.45,14149.0,50.7365,50.7544,50.6915,50.7185,14149.0
2021-12-08 15:20:00,56.45,56.6,56.43,56.57,41441.0,50.7185,50.8533,50.7005,50.8263,41441.0
2021-12-08 15:25:00,56.57,56.58,56.51,56.58,40432.0,50.8263,50.8353,50.7724,50.8353,40432.0
2021-12-08 15:30:00,56.57,56.58,56.49,56.55,29540.0,50.8263,50.8353,50.7544,50.8083,29540.0
2021-12-08 15:35:00,56.54,56.55,56.41,56.42,38096.0,50.7993,50.8083,50.6825,50.6915,38096.0
2021-12-08 15:40:00,56.43,56.5,56.42,56.44,46599.0,50.7005,50.7634,50.6915,50.7095,46599.0
2021-12-08 15:45:00,56.45,56.52,56.45,56.48,56367.0,50.7185,50.7814,50.7185,50.7454,56367.0
2021-12-08 15:50:00,56.49,56.56,56.47,56.5,132335.0,50.7544,50.8173,50.7365,50.7634,132335.0
2021-12-08 15:55:00,56.51,56.51,56.3,56.32,368892.0,50.7724,50.7724,50.5837,50.6017,368892.0
2021-12-09 09:30:00,56.2,56.29,55.86,55.99,70779.0,50.4939,50.5747,50.1884,50.3052,70779.0
2021-12-09 09:35:00,56.05,56.42,56.05,56.39,66596.0,50.3591,50.6915,50.3591,50.6646,66596.0
2021-12-09 09:40:00,56.38,56.44,56.22,56.22,37488.0,50.6556,50.7095,50.5118,50.5118,37488.0
2021-12-09 09:45:00,56.19,56.29,56.1,56.13,54842.0,50.4849,50.5747,50.404,50.431,54842.0
2021-12-09 09:50:00,56.14,56.32,56.11,56.27,42265.0,50.44,50.6017,50.413,50.5568,42265.0
2021-12-09 09:55:00,56.25,56.39,56.2,56.37,35605.0,50.5388,50.6646,50.4939,50.6466,35605.0
2021-12-09 10:00:00,56.34,56.63,56.31,56.63,93262.0,50.6197,50.8802,50.5927,50.8802,93262.0
2021-12-09 10:05:00,56.64,56.7,56.57,56.59,19672.0,50.8892,50.9431,50.8263,50.8443,19672.0
2021-12-09 10:10:00,56.59,56.66,56.55,56.56,13089.0,50.8443,50.9072,50.8083,50.8173,13089.0
2021-12-09 10:15:00,56.57,56.64,56.49,56.53,26095.0,50.8263,50.8892,50.7544,50.7904,26095.0
2021-12-09 10:20:00,56.54,56.57,56.4,56.48,20586.0,50.7993,50.8263,50.6736,50.7454,20586.0
2021-12-09 10:25:00,56.48,56.5,56.4,56.45,31941.0,50.7454,50.7634,50.6736,50.7185,31941.0
2021-12-09 10:30:00,56.45,56.5,56.39,56.39,22974.0,50.7185,50.7634,50.6646,50.6646,22974.0
2021-12-09 10:35:00,56.39,56.44,56.37,56.43,14993.0,50.6646,50.7095,50.6466,50.7005,14993.0
2021-12-09 10:40:00,56.43,56.51,56.34,56.46,15759.0,50.7005,50.7724,50.6197,50.7275,15759.0
2021-12-09 10:45:00,56.46,56.51,56.42,56.51,12314.0,50.7275,50.7724,50.6915,50.7724,12314.0
2021-12-09 10:50:00,56.51,56.52,56.45,56.52,16295.0,50.7724,50.7814,50.7185,50.7814,16295.0
2021-12-09 10:55:00,56.52,56.57,56.49,56.55,19375.0,50.7814,50.8263,50.7544,50.8083,19375.0
2021-12-09 11:00:00,56.55,56.56,56.43,56.47,12057.0,50.8083,50.8173,50.7005,50.7365,12057.0
2021-12-09 11:05:00,56.46,56.55,56.46,56.53,12588.0,50.7275,50.8083,50.7275,50.7904,12588.0
2021-12-09 11:10:00,56.53,56.56,56.44,56.45,13800.0,50.7904,50.8173,50.7095,50.7185,13800.0
2021-12-09 11:15:00,56.45,56.56,56.42,56.56,13746.0,50.7185,50.8173,50.6915,50.8173,13746.0
2021-12-09 11:20:00,56.57,56.59,56.53,56.57,14027.0,50.8263,50.8443,50.7904,50.8263,14027.0
2021-12-09 11:25:00,56.57,56.57,56.5,56.53,13424.0,50.8263,50.8263,50.7634,50.7904,13424.0
2021-12-09 11:30:00,56.53,56.56,56.5,56.56,15347.0,50.7904,50.8173,50.7634,50.8173,15347.0
2021-12-09 11:35:00,56.55,56.6,56.53,56.6,15366.0,50.8083,50.8533,50.7904,50.8533,15366.0
2021-12-09 11:40:00,56.6,56.61,56.53,56.53,15960.0,50.8533,50.8622,50.7904,50.7904,15960.0
2021-12-09 11:45:00,56.53,56.56,56.5,56.56,12112.0,50.7904,50.8173,50.7634,50.8173,12112.0
2021-12-09 11:50:00,56.56,56.62,56.54,56.54,16003.0,50.8173,50.8712,50.7993,50.7993,16003.0
2021-12-09 11:55:00,56.55,56.63,56.52,56.62,17157.0,50.8083,50.8802,50.7814,50.8712,17157.0
2021-12-09 12:00:00,56.63,56.71,56.61,56.64,18917.0,50.8802,50.9521,50.8622,50.8892,18917.0
2021-12-09 12:05:00,56.62,56.7,56.61,56.7,15703.0,50.8712,50.9431,50.8622,50.9431,15703.0
2021-12-09 12:10:00,56.69,57.0,56.68,56.81,213544.0,50.9341,51.2126,50.9251,51.0419,213544.0
2021-12-09 12:15:00,56.82,56.97,56.81,56.95,73550.0,51.0509,51.1857,51.0419,51.1677,73550.0
2021-12-09 12:20:00,56.95,57.04,56.95,57.03,23479.0,51.1677,51.2486,51.1677,51.2396,23479.0
2021-12-09 12:25:00,57.03,57.14,57.0,57.12,21581.0,51.2396,51.3384,51.2126,51.3205,21581.0
2021-12-09 12:30:00,57.12,57.22,57.11,57.21,28528.0,51.3205,51.4103,51.3115,51.4013,28528.0
2021-12-09 12:35:00,57.22,57.32,57.2,57.3,87336.0,51.4103,51.5001,51.3923,51.4822,87336.0
2021-12-09 12:40:00,57.3,57.31,57.18,57.18,75953.0,51.4822,51.4912,51.3744,51.3744,75953.0
2021-12-09 12:45:00,57.19,57.2,57.09,57.1,33412.0,51.3833,51.3923,51.2935,51.3025,33412.0
2021-12-09 12:50:00,57.11,57.19,57.1,57.19,23490.0,51.3115,51.3833,51.3025,51.3833,23490.0
2021-12-09 12:55:00,57.19,57.34,57.19,57.33,44575.0,51.3833,51.5181,51.3833,51.5091,44575.0
2021-12-09 13:00:00,57.33,57.42,57.25,57.41,55179.0,51.5091,51.59,51.4373,51.581,55179.0
2021-12-09 13:05:00,57.41,57.49,57.4,57.41,45989.0,51.581,51.6529,51.572,51.581,45989.0
2021-12-09 13:10:00,57.42,57.47,57.38,57.42,21390.0,51.59,51.6349,51.5541,51.59,21390.0
2021-12-09 13:15:00,57.43,57.55,57.42,57.49,52263.0,51.599,51.7068,51.59,51.6529,52263.0
2021-12-09 13:20:00,57.5,57.58,57.43,57.46,176304.0,51.6619,51.7337,51.599,51.6259,176304.0
2021-12-09 13:25:00,57.46,57.46,57.33,57.34,35736.0,51.6259,51.6259,51.5091,51.5181,35736.0
2021-12-09 13:30:00,57.34,57.55,57.33,57.54,27748.0,51.5181,51.7068,51.5091,51.6978,27748.0
2021-12-09 13:35:00,57.54,57.62,57.5,57.57,34526.0,51.6978,51.7697,51.6619,51.7248,34526.0
2021-12-09 13:40:00,57.56,57.56,57.47,57.48,31373.0,51.7158,51.7158,51.6349,51.6439,31373.0
2021-12-09 13:45:00,57.48,57.53,57.45,57.49,22310.0,51.6439,51.6888,51.6169,51.6529,22310.0
2021-12-09 13:50:00,57.48,57.53,57.41,57.44,22583.0,51.6439,51.6888,51.581,51.608,22583.0
2021-12-09 13:55:00,57.43,57.44,57.35,57.36,59682.0,51.599,51.608,51.5271,51.5361,59682.0
2021-12-09 14:00:00,57.36,57.37,57.2,57.2,52430.0,51.5361,51.5451,51.3923,51.3923,52430.0
2021-12-09 14:05:00,57.2,57.25,57.15,57.25,25585.0,51.3923,51.4373,51.3474,51.4373,25585.0
2021-12-09 14:10:00,57.25,57.29,57.23,57.29,16843.0,51.4373,51.4732,51.4193,51.4732,16843.0
2021-12-09 14:15:00,57.3,57.35,57.25,57.35,29805.0,51.4822,51.5271,51.4373,51.5271,29805.0
2021-12-09 14:20:00,57.35,57.4,57.33,57.39,11580.0,51.5271,51.572,51.5091,51.563,11580.0
2021-12-09 14:25:00,57.38,57.39,57.26,57.29,31973.0,51.5541,51.563,51.4462,51.4732,31973.0
2021-12-09 14:30:00,57.29,57.31,57.18,57.21,21096.0,51.4732,51.4912,51.3744,51.4013,21096.0
2021-12-09 14:35:00,57.21,57.22,57.11,57.11,17260.0,51.4013,51.4103,51.3115,51.3115,17260.0
2021-12-09 14:40:00,57.12,57.17,57.12,57.15,20176.0,51.3205,51.3654,51.3205,51.3474,20176.0
2021-12-09 14:45:00,57.15,57.27,57.14,57.27,36917.0,51.3474,51.4552,51.3384,51.4552,36917.0
2021-12-09 14:50:00,57.27,57.27,57.14,57.17,32189.0,51.4552,51.4552,51.3384,51.3654,32189.0
2021-12-09 14:55:00,57.16,57.17,57.13,57.15,17966.0,51.3564,51.3654,51.3294,51.3474,17966.0
2021-12-09 15:00:00,57.14,57.19,57.11,57.11,16183.0,51.3384,51.3833,51.3115,51.3115,16183.0
2021-12-09 15:05:00,57.08,57.12,57.02,57.11,23226.0,51.2845,51.3205,51.2306,51.3115,23226.0
2021-12-09 15:10:00,57.11,57.16,57.07,57.11,26443.0,51.3115,51.3564,51.2755,51.3115,26443.0
2021-12-09 15:15:00,57.11,57.12,57.04,57.05,28358.0,51.3115,51.3205,51.2486,51.2576,28358.0
2021-12-09 15:20:00,57.05,57.14,57.02,57.1,66718.0,51.2576,51.3384,51.2306,51.3025,66718.0
2021-12-09 15:25:00,57.1,57.2,57.09,57.16,41700.0,51.3025,51.3923,51.2935,51.3564,41700.0
2021-12-09 15:30:00,57.16,57.2,57.1,57.13,56550.0,51.3564,51.3923,51.3025,51.3294,56550.0
2021-12-09 15:35:00,57.14,57.23,57.13,57.18,42529.0,51.3384,51.4193,51.3294,51.3744,42529.0
2021-12-09 15:40:00,57.17,57.2,57.14,57.15,44203.0,51.3654,51.3923,51.3384,51.3474,44203.0
2021-12-09 15:45:00,57.16,57.2,57.13,57.16,65347.0,51.3564,51.3923,51.3294,51.3564,65347.0
2021-12-09 15:50:00,57.16,57.23,57.1,57.19,104609.0,51.3564,51.4193,51.3025,51.3833,104609.0
2021-12-09 15:55:00,57.2,57.2,57.05,57.08,267192.0,51.3923,51.3923,51.2576,51.2845,267192.0
2021-12-10 09:30:00,57.42,57.47,57.08,57.19,96367.0,51.59,51.6349,51.2845,51.3833,96367.0
2021-12-10 09:35:00,57.21,57.36,57.12,57.2,32766.0,51.4013,51.5361,51.3205,51.3923,32766.0
2021-12-10 09:40:00,57.22,57.35,57.13,57.21,48915.0,51.4103,51.5271,51.3294,51.4013,48915.0
2021-12-10 09:45:00,57.22,57.33,57.18,57.27,42717.0,51.4103,51.5091,51.3744,51.4552,42717.0
2021-12-10 09:50:00,57.27,57.36,57.22,57.28,42157.0,51.4552,51.5361,51.4103,51.4642,42157.0
2021-12-10 09:55:00,57.29,57.29,57.07,57.15,65427.0,51.4732,51.4732,51.2755,51.3474,65427.0
2021-12-10 10:00:00,57.15,57.19,56.84,56.84,37268.0,51.3474,51.3833,51.0689,51.0689,37268.0
2021-12-10 10:05:00,56.83,56.88,56.66,56.8,34418.0,51.0599,51.1048,50.9072,51.0329,34418.0
2021-12-10 10:10:00,56.79,56.81,56.68,56.71,25266.0,51.024,51.0419,50.9251,50.9521,25266.0
2021-12-10 10:15:00,56.71,56.82,56.63,56.77,38774.0,50.9521,51.0509,50.8802,51.006,38774.0
2021-12-10 10:20:00,56.76,56.86,56.71,56.86,28031.0,50.997,51.0869,50.9521,51.0869,28031.0
2021-12-10 10:25:00,56.86,57.05,56.84,57.02,28720.0,51.0869,51.2576,51.0689,51.2306,28720.0
2021-12-10 10:30:00,57.03,57.12,57.01,57.07,23559.0,51.2396,51.3205,51.2216,51.2755,23559.0
2021-12-10 10:35:00,57.07,57.15,56.99,57.07,19075.0,51.2755,51.3474,51.2037,51.2755,19075.0
2021-12-10 10:40:00,57.07,57.07,56.96,57.01,18193.0,51.2755,51.2755,51.1767,51.2216,18193.0
2021-12-10 10:45:00,57.01,57.17,57.01,57.1,19859.0,51.2216,51.3654,51.2216,51.3025,19859.0
2021-12-10 10:50:00,57.11,57.15,57.06,57.07,13749.0,51.3115,51.3474,51.2665,51.2755,13749.0
2021-12-10 10:55:00,57.07,57.15,57.04,57.12,15244.0,51.2755,51.3474,51.2486,51.3205,15244.0
2021-12-10 11:00:00,57.11,57.15,57.04,57.05,30498.0,51.3115,51.3474,51.2486,51.2576,30498.0
2021-12-10 11:05:00,57.03,57.06,56.82,56.87,14462.0,51.2396,51.2665,51.0509,51.0958,14462.0
2021-12-10 11:10:00,56.88,56.92,56.85,56.91,9937.0,51.1048,51.1408,51.0779,51.1318,9937.0
2021-12-10 11:15:00,56.9,56.92,56.85,56.87,25628.0,51.1228,51.1408,51.0779,51.0958,25628.0
2021-12-10 11:20:00,56.87,56.97,56.86,56.9,41392.0,51.0958,51.1857,51.0869,51.1228,41392.0
2021-12-10 11:25:00,56.88,56.99,56.87,56.98,31423.0,51.1048,51.2037,51.0958,51.1947,31423.0
2021-12-10 11:30:00,56.97,57.05,56.92,57.03,20600.0,51.1857,51.2576,51.1408,51.2396,20600.0
2021-12-10 11:35:00,57.04,57.06,56.99,57.02,13455.0,51.2486,51.2665,51.2037,51.2306,13455.0
2021-12-10 11:40:00,57.02,57.08,57.01,57.03,13736.0,51.2306,51.2845,51.2216,51.2396,13736.0
2021-12-10 11:45:00,57.03,57.07,57.01,57.03,10390.0,51.2396,51.2755,51.2216,51.2396,10390.0
2021-12-10 11:50:00,57.03,57.03,56.96,57.01,11839.0,51.2396,51.2396,51.1767,51.2216,11839.0
2021-12-10 11:55:00,57.02,57.08,57.0,57.07,15985.0,51.2306,51.2845,51.2126,51.2755,15985.0
2021-12-10 12:00:00,57.1,57.11,57.06,57.08,28080.0,51.3025,51.3115,51.2665,51.2845,28080.0
2021-12-10 12:05:00,57.08,57.16,57.06,57.08,22554.0,51.2845,51.3564,51.2665,51.2845,22554.0
2021-12-10 12:10:00,57.08,57.09,57.0,57.01,23028.0,51.2845,51.2935,51.2126,51.2216,23028.0
2021-12-10 12:15:00,57.01,57.03,56.96,56.96,24016.0,51.2216,51.2396,51.1767,51.1767,24016.0
2021-12-10 12:20:00,56.97,57.06,56.96,57.05,7288.0,51.1857,51.2665,51.1767,51.2576,7288.0
2021-12-10 12:25:00,57.05,57.06,56.97,56.98,17081.0,51.2576,51.2665,51.1857,51.1947,17081.0
2021-12-10 12:30:00,56.98,57.01,56.94,56.97,26013.0,51.1947,51.2216,51.1587,51.1857,26013.0
2021-12-10 12:35:00,56.97,56.98,56.92,56.97,24158.0,51.1857,51.1947,51.1408,51.1857,24158.0
2021-12-10 12:40:00,56.98,57.01,56.94,56.98,18339.0,51.1947,51.2216,51.1587,51.1947,18339.0
2021-12-10 12:45:00,56.99,57.02,56.99,57.01,27762.0,51.2037,51.2306,51.2037,51.2216,27762.0
2021-12-10 12:50:00,57.0,57.0,56.9,56.91,11249.0,51.2126,51.2126,51.1228,51.1318,11249.0
2021-12-10 12:55:00,56.9,56.91,56.86,56.88,17617.0,51.1228,51.1318,51.0869,51.1048,17617.0
2021-12-10 13:00:00,56.89,56.99,56.88,56.98,23771.0,51.1138,51.2037,51.1048,51.1947,23771.0
2021-12-10 13:05:00,56.98,57.02,56.96,56.96,15171.0,51.1947,51.2306,51.1767,51.1767,15171.0
2021-12-10 13:10:00,56.97,57.0,56.96,56.98,12741.0,51.1857,51.2126,51.1767,51.1947,12741.0
2021-12-10 13:15:00,56.98,57.05,56.97,57.05,22976.0,51.1947,51.2576,51.1857,51.2576,22976.0
2021-12-10 13:20:00,57.05,57.08,57.01,57.04,11907.0,51.2576,51.2845,51.2216,51.2486,11907.0
2021-12-10 13:25:00,57.04,57.05,56.95,56.96,19341.0,51.2486,51.2576,51.1677,51.1767,19341.0
2021-12-10 13:30:00,56.96,56.96,56.86,56.89,35290.0,51.1767,51.1767,51.0869,51.1138,35290.0
2021-12-10 13:35:00,56.89,56.99,56.88,56.97,16731.0,51.1138,51.2037,51.1048,51.1857,16731.0
2021-12-10 13:40:00,56.97,56.97,56.91,56.96,11505.0,51.1857,51.1857,51.1318,51.1767,11505.0
2021-12-10 13:45:00,56.96,56.96,56.84,56.85,31921.0,51.1767,51.1767,51.0689,51.0779,31921.0
2021-12-10 13:50:00,56.85,56.87,56.78,56.8,39548.0,51.0779,51.0958,51.015,51.0329,39548.0
2021-12-10 13:55:00,56.8,56.84,56.77,56.79,26524.0,51.0329,51.0689,51.006,51.024,26524.0
2021-12-10 14:00:00,56.78,56.8,56.7,56.74,38453.0,51.015,51.0329,50.9431,50.979,38453.0
2021-12-10 14:05:00,56.75,56.77,56.7,56.76,21553.0,50.988,51.006,50.9431,50.997,21553.0
2021-12-10 14:10:00,56.76,56.83,56.75,56.83,17838.0,50.997,51.0599,50.988,51.0599,17838.0
2021-12-10 14:15:00,56.84,56.88,56.78,56.88,21478.0,51.0689,51.1048,51.015,51.1048,21478.0
2021-12-10 14:20:00,56.89,57.0,56.88,57.0,37167.0,51.1138,51.2126,51.1048,51.2126,37167.0
2021-12-10 14:25:00,57.0,57.01,56.93,56.96,23197.0,51.2126,51.2216,51.1497,51.1767,23197.0
2021-12-10 14:30:00,56.96,56.99,56.8,56.8,30173.0,51.1767,51.2037,51.0329,51.0329,30173.0
2021-12-10 14:35:00,56.81,56.87,56.76,56.82,33822.0,51.0419,51.0958,50.997,51.0509,33822.0
2021-12-10 14:40:00,56.82,56.86,56.8,56.86,17702.0,51.0509,51.0869,51.0329,51.0869,17702.0
2021-12-10 14:45:00,56.86,56.86,56.79,56.82,30950.0,51.0869,51.0869,51.024,51.0509,30950.0
2021-12-10 14:50:00,56.81,56.82,56.7,56.71,26995.0,51.0419,51.0509,50.9431,50.9521,26995.0
2021-12-10 14:55:00,56.71,56.74,56.64,56.66,38183.0,50.9521,50.979,50.8892,50.9072,38183.0
2021-12-10 15:00:00,56.66,56.68,56.61,56.65,47718.0,50.9072,50.9251,50.8622,50.8982,47718.0
2021-12-10 15:05:00,56.66,56.71,56.62,56.7,40329.0,50.9072,50.9521,50.8712,50.9431,40329.0
2021-12-10 15:10:00,56.7,56.77,56.69,56.75,30909.0,50.9431,51.006,50.9341,50.988,30909.0
2021-12-10 15:15:00,56.74,56.75,56.69,56.73,41599.0,50.979,50.988,50.9341,50.9701,41599.0
2021-12-10 15:20:00,56.73,56.75,56.68,56.73,46398.0,50.9701,50.988,50.9251,50.9701,46398.0
2021-12-10 15:25:00,56.73,56.76,56.69,56.76,36596.0,50.9701,50.997,50.9341,50.997,36596.0
2021-12-10 15:30:00,56.76,56.79,56.73,56.76,64588.0,50.997,51.024,50.9701,50.997,64588.0
2021-12-10 15:35:00,56.75,56.81,56.67,56.73,70322.0,50.988,51.0419,50.9161,50.9701,70322.0
2021-12-10 15:40:00,56.73,56.74,56.67,56.73,70555.0,50.9701,50.979,50.9161,50.9701,70555.0
2021-12-10 15:45:00,56.73,56.8,56.69,56.79,108089.0,50.9701,51.0329,50.9341,51.024,108089.0
2021-12-10 15:50:00,56.79,56.86,56.76,56.77,126594.0,51.024,51.0869,50.997,51.006,126594.0
2021-12-10 15:55:00,56.77,56.86,56.71,56.74,397121.0,51.006,51.0869,50.9521,50.979,397121.0
2021-12-13 09:30:00,56.66,56.66,56.26,56.27,44731.0,50.9072,50.9072,50.5478,50.5568,44731.0
2021-12-13 09:35:00,56.28,56.44,56.26,56.26,20073.0,50.5657,50.7095,50.5478,50.5478,20073.0
2021-12-13 09:40:00,56.24,56.41,56.23,56.26,23972.0,50.5298,50.6825,50.5208,50.5478,23972.0
2021-12-13 09:45:00,56.24,56.25,56.0,56.05,27115.0,50.5298,50.5388,50.3142,50.3591,27115.0
2021-12-13 09:50:00,56.01,56.02,55.84,55.93,14749.0,50.3232,50.3321,50.1704,50.2513,14749.0
2021-12-13 09:55:00,55.93,56.02,55.88,55.89,12668.0,50.2513,50.3321,50.2064,50.2153,12668.0
2021-12-13 10:00:00,55.88,56.03,55.88,55.93,20314.0,50.2064,50.3411,50.2064,50.2513,20314.0
2021-12-13 10:05:00,55.93,56.09,55.92,56.09,29201.0,50.2513,50.395,50.2423,50.395,29201.0
2021-12-13 10:10:00,56.09,56.11,55.98,56.07,18684.0,50.395,50.413,50.2962,50.3771,18684.0
2021-12-13 10:15:00,56.08,56.14,56.04,56.08,46395.0,50.386,50.44,50.3501,50.386,46395.0
2021-12-13 10:20:00,56.1,56.25,56.1,56.25,22044.0,50.404,50.5388,50.404,50.5388,22044.0
2021-12-13 10:25:00,56.25,56.25,56.01,56.09,13993.0,50.5388,50.5388,50.3232,50.395,13993.0
2021-12-13 10:30:00,56.07,56.07,55.92,56.02,15674.0,50.3771,50.3771,50.2423,50.3321,15674.0
2021-12-13 10:35:00,56.03,56.15,56.03,56.11,24403.0,50.3411,50.4489,50.3411,50.413,24403.0
2021-12-13 10:40:00,56.11,56.18,56.06,56.11,17500.0,50.413,50.4759,50.3681,50.413,17500.0
2021-12-13 10:45:00,56.11,56.17,56.11,56.12,13530.0,50.413,50.4669,50.413,50.422,13530.0
2021-12-13 10:50:00,56.12,56.15,55.92,55.97,19445.0,50.422,50.4489,50.2423,50.2872,19445.0
2021-12-13 10:55:00,55.96,56.03,55.88,55.96,25883.0,50.2782,50.3411,50.2064,50.2782,25883.0
2021-12-13 11:00:00,55.95,56.05,55.94,55.96,15125.0,50.2692,50.3591,50.2603,50.2782,15125.0
2021-12-13 11:05:00,55.97,56.01,55.94,55.99,16179.0,50.2872,50.3232,50.2603,50.3052,16179.0
2021-12-13 11:10:00,55.99,56.01,55.91,55.95,19300.0,50.3052,50.3232,50.2333,50.2692,19300.0
2021-12-13 11:15:00,55.95,55.97,55.89,55.9,17706.0,50.2692,50.2872,50.2153,50.2243,17706.0
2021-12-13 11:20:00,55.9,55.99,55.9,55.96,27934.0,50.2243,50.3052,50.2243,50.2782,27934.0
2021-12-13 11:25:00,55.95,55.99,55.84,55.87,38596.0,50.2692,50.3052,50.1704,50.1974,38596.0
2021-12-13 11:30:00,55.87,55.96,55.85,55.89,15184.0,50.1974,50.2782,50.1794,50.2153,15184.0
2021-12-13 11:35:00,55.88,56.03,55.88,55.97,10357.0,50.2064,50.3411,50.2064,50.2872,10357.0
2021-12-13 11:40:00,55.98,56.1,55.98,56.04,33361.0,50.2962,50.404,50.2962,50.3501,33361.0
2021-12-13 11:45:00,56.04,56.12,56.04,56.11,31897.0,50.3501,50.422,50.3501,50.413,31897.0
2021-12-13 11:50:00,56.1,56.13,56.03,56.12,26060.0,50.404,50.431,50.3411,50.422,26060.0
2021-12-13 11:55:00,56.12,56.18,56.09,56.16,26383.0,50.422,50.4759,50.395,50.4579,26383.0
2021-12-13 12:00:00,56.16,56.18,56.08,56.13,23626.0,50.4579,50.4759,50.386,50.431,23626.0
2021-12-13 12:05:00,56.13,56.28,56.1,56.27,12124.0,50.431,50.5657,50.404,50.5568,12124.0
2021-12-13 12:10:00,56.26,56.27,56.23,56.24,11344.0,50.5478,50.5568,50.5208,50.5298,11344.0
2021-12-13 12:15:00,56.24,56.35,56.23,56.35,21401.0,50.5298,50.6286,50.5208,50.6286,21401.0
2021-12-13 12:20:00,56.35,56.37,56.29,56.33,32513.0,50.6286,50.6466,50.5747,50.6107,32513.0
2021-12-13 12:25:00,56.34,56.36,56.29,56.33,23246.0,50.6197,50.6376,50.5747,50.6107,23246.0
2021-12-13 12:30:00,56.33,56.33,56.28,56.29,25646.0,50.6107,50.6107,50.5657,50.5747,25646.0
2021-12-13 12:35:00,56.29,56.29,56.22,56.26,15534.0,50.5747,50.5747,50.5118,50.5478,15534.0
2021-12-13 12:40:00,56.25,56.25,56.16,56.17,24322.0,50.5388,50.5388,50.4579,50.4669,24322.0
2021-12-13 12:45:00,56.16,56.2,56.12,56.12,13528.0,50.4579,50.4939,50.422,50.422,13528.0
2021-12-13 12:50:00,56.12,56.16,56.09,56.09,10872.0,50.422,50.4579,50.395,50.395,10872.0
2021-12-13 12:55:00,56.09,56.12,56.08,56.1,17224.0,50.395,50.422,50.386,50.404,17224.0
2021-12-13 13:00:00,56.1,56.1,55.97,55.98,13197.0,50.404,50.404,50.2872,50.2962,13197.0
2021-12-13 13:05:00,55.97,56.03,55.97,56.0,16589.0,50.2872,50.3411,50.2872,50.3142,16589.0
2021-12-13 13:10:00,56.0,56.04,55.98,56.02,10000.0,50.3142,50.3501,50.2962,50.3321,10000.0
2021-12-13 13:15:00,56.01,56.06,55.95,56.06,15842.0,50.3232,50.3681,50.2692,50.3681,15842.0
2021-12-13 13:20:00,56.06,56.18,56.05,56.16,34146.0,50.3681,50.4759,50.3591,50.4579,34146.0
2021-12-13 13:25:00,56.16,56.25,56.15,56.24,20854.0,50.4579,50.5388,50.4489,50.5298,20854.0
2021-12-13 13:30:00,56.23,56.26,56.13,56.17,21003.0,50.5208,50.5478,50.431,50.4669,21003.0
2021-12-13 13:35:00,56.16,56.19,56.13,56.16,20539.0,50.4579,50.4849,50.431,50.4579,20539.0
2021-12-13 13:40:00,56.16,56.25,56.16,56.2,16724.0,50.4579,50.5388,50.4579,50.4939,16724.0
2021-12-13 13:45:00,56.19,56.23,56.16,56.21,11096.0,50.4849,50.5208,50.4579,50.5028,11096.0
2021-12-13 13:50:00,56.21,56.26,56.2,56.26,9716.0,50.5028,50.5478,50.4939,50.5478,9716.0
2021-12-13 13:55:00,56.26,56.3,56.24,56.27,14007.0,50.5478,50.5837,50.5298,50.5568,14007.0
2021-12-13 14:00:00,56.27,56.29,56.24,56.27,17726.0,50.5568,50.5747,50.5298,50.5568,17726.0
2021-12-13 14:05:00,56.26,56.34,56.26,56.3,13005.0,50.5478,50.6197,50.5478,50.5837,13005.0
2021-12-13 14:10:00,56.32,56.32,56.25,56.26,15746.0,50.6017,50.6017,50.5388,50.5478,15746.0
2021-12-13 14:15:00,56.26,56.3,56.24,56.3,11614.0,50.5478,50.5837,50.5298,50.5837,11614.0
2021-12-13 14:20:00,56.3,56.33,56.28,56.3,13048.0,50.5837,50.6107,50.5657,50.5837,13048.0
2021-12-13 14:25:00,56.3,56.33,56.22,56.25,16058.0,50.5837,50.6107,50.5118,50.5388,16058.0
2021-12-13 14:30:00,56.26,56.29,56.2,56.29,13700.0,50.5478,50.5747,50.4939,50.5747,13700.0
2021-12-13 14:35:00,56.29,56.29,56.21,56.23,10713.0,50.5747,50.5747,50.5028,50.5208,10713.0
2021-12-13 14:40:00,56.23,56.29,56.22,56.27,17729.0,50.5208,50.5747,50.5118,50.5568,17729.0
2021-12-13 14:45:00,56.27,56.27,56.23,56.26,13786.0,50.5568,50.5568,50.5208,50.5478,13786.0
2021-12-13 14:50:00,56.26,56.3,56.25,56.29,14629.0,50.5478,50.5837,50.5388,50.5747,14629.0
2021-12-13 14:55:00,56.29,56.29,56.22,56.23,16016.0,50.5747,50.5747,50.5118,50.5208,16016.0
2021-12-13 15:00:00,56.24,56.33,56.24,56.33,14455.0,50.5298,50.6107,50.5298,50.6107,14455.0
2021-12-13 15:05:00,56.33,56.36,56.29,56.3,14826.0,50.6107,50.6376,50.5747,50.5837,14826.0
2021-12-13 15:10:00,56.3,56.38,56.29,56.35,11238.0,50.5837,50.6556,50.5747,50.6286,11238.0
2021-12-13 15:15:00,56.35,56.37,56.3,56.35,20074.0,50.6286,50.6466,50.5837,50.6286,20074.0
2021-12-13 15:20:00,56.35,56.4,56.33,56.4,12357.0,50.6286,50.6736,50.6107,50.6736,12357.0
2021-12-13 15:25:00,56.39,56.41,56.32,56.33,18817.0,50.6646,50.6825,50.6017,50.6107,18817.0
2021-12-13 15:30:00,56.33,56.33,56.26,56.3,32905.0,50.6107,50.6107,50.5478,50.5837,32905.0
2021-12-13 15:35:00,56.3,56.34,56.21,56.26,31512.0,50.5837,50.6197,50.5028,50.5478,31512.0
2021-12-13 15:40:00,56.27,56.37,56.25,56.3,32548.0,50.5568,50.6466,50.5388,50.5837,32548.0
2021-12-13 15:45:00,56.3,56.39,56.27,56.27,50996.0,50.5837,50.6646,50.5568,50.5568,50996.0
2021-12-13 15:50:00,56.26,56.27,56.14,56.16,96071.0,50.5478,50.5568,50.44,50.4579,96071.0
2021-12-13 15:55:00,56.16,56.18,56.07,56.14,222187.0,50.4579,50.4759,50.3771,50.44,222187.0
2021-12-14 09:30:00,56.18,56.68,56.13,56.68,59573.0,50.4759,50.9251,50.431,50.9251,59573.0
2021-12-14 09:35:00,56.63,56.67,56.46,56.64,58785.0,50.8802,50.9161,50.7275,50.8892,58785.0
2021-12-14 09:40:00,56.65,56.9,56.65,56.79,62451.0,50.8982,51.1228,50.8982,51.024,62451.0
2021-12-14 09:45:00,56.81,56.92,56.79,56.9,24046.0,51.0419,51.1408,51.024,51.1228,24046.0
2021-12-14 09:50:00,56.92,57.05,56.91,57.01,32128.0,51.1408,51.2576,51.1318,51.2216,32128.0
2021-12-14 09:55:00,57.03,57.15,57.02,57.05,51132.0,51.2396,51.3474,51.2306,51.2576,51132.0
2021-12-14 10:00:00,57.1,57.25,57.06,57.19,69988.0,51.3025,51.4373,51.2665,51.3833,69988.0
2021-12-14 10:05:00,57.19,57.25,57.14,57.2,33616.0,51.3833,51.4373,51.3384,51.3923,33616.0
2021-12-14 10:10:00,57.2,57.26,57.14,57.2,60412.0,51.3923,51.4462,51.3384,51.3923,60412.0
2021-12-14 10:15:00,57.2,57.26,57.17,57.22,27465.0,51.3923,51.4462,51.3654,51.4103,27465.0
2021-12-14 10:20:00,57.21,57.43,57.19,57.41,26995.0,51.4013,51.599,51.3833,51.581,26995.0
2021-12-14 10:25:00,57.42,57.43,57.3,57.34,23081.0,51.59,51.599,51.4822,51.5181,23081.0
2021-12-14 10:30:00,57.34,57.36,57.11,57.12,28642.0,51.5181,51.5361,51.3115,51.3205,28642.0
2021-12-14 10:35:00,57.1,57.12,57.02,57.04,21012.0,51.3025,51.3205,51.2306,51.2486,21012.0
2021-12-14 10:40:00,57.05,57.1,57.0,57.09,25622.0,51.2576,51.3025,51.2126,51.2935,25622.0
2021-12-14 10:45:00,57.1,57.11,56.84,56.9,43446.0,51.3025,51.3115,51.0689,51.1228,43446.0
2021-12-14 10:50:00,56.9,56.92,56.85,56.85,17056.0,51.1228,51.1408,51.0779,51.0779,17056.0
2021-12-14 10:55:00,56.85,56.88,56.77,56.87,26851.0,51.0779,51.1048,51.006,51.0958,26851.0
2021-12-14 11:00:00,56.85,56.9,56.77,56.9,29712.0,51.0779,51.1228,51.006,51.1228,29712.0
2021-12-14 11:05:00,56.9,57.0,56.83,56.83,29805.0,51.1228,51.2126,51.0599,51.0599,29805.0
2021-12-14 11:10:00,56.83,56.85,56.79,56.83,20012.0,51.0599,51.0779,51.024,51.0599,20012.0
2021-12-14 11:15:00,56.83,56.94,56.81,56.83,50089.0,51.0599,51.1587,51.0419,51.0599,50089.0
2021-12-14 11:20:00,56.83,56.95,56.75,56.85,56980.0,51.0599,51.1677,50.988,51.0779,56980.0
2021-12-14 11:25:00,56.85,56.86,56.77,56.82,18926.0,51.0779,51.0869,51.006,51.0509,18926.0
2021-12-14 11:30:00,56.82,56.84,56.65,56.7,26901.0,51.0509,51.0689,50.8982,50.9431,26901.0
2021-12-14 11:35:00,56.7,56.79,56.69,56.78,16032.0,50.9431,51.024,50.9341,51.015,16032.0
2021-12-14 11:40:00,56.78,56.81,56.75,56.79,45197.0,51.015,51.0419,50.988,51.024,45197.0
2021-12-14 11:45:00,56.79,56.85,56.71,56.76,17297.0,51.024,51.0779,50.9521,50.997,17297.0
2021-12-14 11:50:00,56.76,56.82,56.71,56.73,22431.0,50.997,51.0509,50.9521,50.9701,22431.0
2021-12-14 11:55:00,56.73,56.76,56.59,56.6,15583.0,50.9701,50.997,50.8443,50.8533,15583.0
2021-12-14 12:00:00,56.6,56.61,56.56,56.57,14920.0,50.8533,50.8622,50.8173,50.8263,14920.0
2021-12-14 12:05:00,56.56,56.63,56.52,56.61,12838.0,50.8173,50.8802,50.7814,50.8622,12838.0
2021-12-14 12:10:00,56.6,56.64,56.58,56.62,15832.0,50.8533,50.8892,50.8353,50.8712,15832.0
2021-12-14 12:15:00,56.62,56.67,56.58,56.64,19028.0,50.8712,50.9161,50.8353,50.8892,19028.0
2021-12-14 12:20:00,56.64,56.76,56.63,56.67,14587.0,50.8892,50.997,50.8802,50.9161,14587.0
2021-12-14 12:25:00,56.68,56.73,56.63,56.72,29224.0,50.9251,50.9701,50.8802,50.9611,29224.0
2021-12-14 12:30:00,56.72,56.73,56.64,56.67,14086.0,50.9611,50.9701,50.8892,50.9161,14086.0
2021-12-14 12:35:00,56.66,56.68,56.62,56.67,14174.0,50.9072,50.9251,50.8712,50.9161,14174.0
2021-12-14 12:40:00,56.67,56.69,56.58,56.61,18474.0,50.9161,50.9341,50.8353,50.8622,18474.0
2021-12-14 12:45:00,56.61,56.67,56.57,56.57,13218.0,50.8622,50.9161,50.8263,50.8263,13218.0
2021-12-14 12:50:00,56.58,56.62,56.54,56.61,19549.0,50.8353,50.8712,50.7993,50.8622,19549.0
2021-12-14 12:55:00,56.61,56.63,56.56,56.62,12089.0,50.8622,50.8802,50.8173,50.8712,12089.0
2021-12-14 13:00:00,56.63,56.75,56.63,56.74,15522.0,50.8802,50.988,50.8802,50.979,15522.0
2021-12-14 13:05:00,56.73,56.81,56.73,56.8,9825.0,50.9701,51.0419,50.9701,51.0329,9825.0
2021-12-14 13:10:00,56.8,56.83,56.78,56.8,12133.0,51.0329,51.0599,51.015,51.0329,12133.0
2021-12-14 13:15:00,56.8,56.81,56.75,56.81,7481.0,51.0329,51.0419,50.988,51.0419,7481.0
2021-12-14 13:20:00,56.82,56.9,56.82,56.9,9496.0,51.0509,51.1228,51.0509,51.1228,9496.0
2021-12-14 13:25:00,56.92,57.0,56.88,56.99,18593.0,51.1408,51.2126,51.1048,51.2037,18593.0
2021-12-14 13:30:00,56.98,56.98,56.91,56.91,9744.0,51.1947,51.1947,51.1318,51.1318,9744.0
2021-12-14 13:35:00,56.9,56.92,56.84,56.92,10804.0,51.1228,51.1408,51.0689,51.1408,10804.0
2021-12-14 13:40:00,56.91,56.93,56.88,56.9,27730.0,51.1318,51.1497,51.1048,51.1228,27730.0
2021-12-14 13:45:00,56.9,56.97,56.9,56.95,14643.0,51.1228,51.1857,51.1228,51.1677,14643.0
2021-12-14 13:50:00,56.94,56.98,56.9,56.95,15781.0,51.1587,51.1947,51.1228,51.1677,15781.0
2021-12-14 13:55:00,56.95,56.95,56.9,56.95,33816.0,51.1677,51.1677,51.1228,51.1677,33816.0
2021-12-14 14:00:00,56.95,56.97,56.85,56.9,15740.0,51.1677,51.1857,51.0779,51.1228,15740.0
2021-12-14 14:05:00,56.89,57.04,56.89,57.03,30851.0,51.1138,51.2486,51.1138,51.2396,30851.0
2021-12-14 14:10:00,57.03,57.03,56.95,56.96,13893.0,51.2396,51.2396,51.1677,51.1767,13893.0
2021-12-14 14:15:00,56.97,56.98,56.93,56.94,9955.0,51.1857,51.1947,51.1497,51.1587,9955.0
2021-12-14 14:20:00,56.94,56.95,56.91,56.95,10803.0,51.1587,51.1677,51.1318,51.1677,10803.0
2021-12-14 14:25:00,56.94,56.98,56.87,56.87,16745.0,51.1587,51.1947,51.0958,51.0958,16745.0
2021-12-14 14:30:00,56.86,56.89,56.84,56.88,17429.0,51.0869,51.1138,51.0689,51.1048,17429.0
2021-12-14 14:35:00,56.88,56.9,56.8,56.9,13714.0,51.1048,51.1228,51.0329,51.1228,13714.0
2021-12-14 14:40:00,56.9,56.9,56.78,56.83,18850.0,51.1228,51.1228,51.015,51.0599,18850.0
2021-12-14 14:45:00,56.81,56.82,56.7,56.71,20582.0,51.0419,51.0509,50.9431,50.9521,20582.0
2021-12-14 14:50:00,56.69,56.71,56.67,56.7,15354.0,50.9341,50.9521,50.9161,50.9431,15354.0
2021-12-14 14:55:00,56.69,56.77,56.69,56.77,14390.0,50.9341,51.006,50.9341,51.006,14390.0
2021-12-14 15:00:00,56.77,56.8,56.74,56.78,24293.0,51.006,51.0329,50.979,51.015,24293.0
2021-12-14 15:05:00,56.78,56.78,56.7,56.76,33898.0,51.015,51.015,50.9431,50.997,33898.0
2021-12-14 15:10:00,56.77,56.79,56.66,56.69,29621.0,51.006,51.024,50.9072,50.9341,29621.0
2021-12-14 15:15:00,56.69,56.7,56.66,56.68,45425.0,50.9341,50.9431,50.9072,50.9251,45425.0
2021-12-14 15:20:00,56.69,56.8,56.66,56.79,24578.0,50.9341,51.0329,50.9072,51.024,24578.0
2021-12-14 15:25:00,56.79,56.93,56.78,56.93,24496.0,51.024,51.1497,51.015,51.1497,24496.0
2021-12-14 15:30:00,56.93,56.93,56.78,56.85,30870.0,51.1497,51.1497,51.015,51.0779,30870.0
2021-12-14 15:35:00,56.85,56.91,56.83,56.84,17624.0,51.0779,51.1318,51.0599,51.0689,17624.0
2021-12-14 15:40:00,56.85,56.85,56.74,56.77,30847.0,51.0779,51.0779,50.979,51.006,30847.0
2021-12-14 15:45:00,56.78,56.86,56.72,56.73,32225.0,51.015,51.0869,50.9611,50.9701,32225.0
2021-12-14 15:50:00,56.72,56.79,56.65,56.66,69540.0,50.9611,51.024,50.8982,50.9072,69540.0
2021-12-14 15:55:00,56.65,56.8,56.65,56.8,223080.0,50.8982,51.0329,50.8982,51.0329,223080.0
2021-12-15 09:30:00,56.9,56.95,56.67,56.76,32474.0,51.1228,51.1677,50.9161,50.997,32474.0
2021-12-15 09:35:00,56.72,56.72,56.16,56.17,18465.0,50.9611,50.9611,50.4579,50.4669,18465.0
2021-12-15 09:40:00,56.16,56.25,56.05,56.08,25539.0,50.4579,50.5388,50.3591,50.386,25539.0
2021-12-15 09:45:00,56.06,56.11,55.98,56.11,20439.0,50.3681,50.413,50.2962,50.413,20439.0
2021-12-15 09:50:00,56.1,56.1,55.88,55.97,18891.0,50.404,50.404,50.2064,50.2872,18891.0
2021-12-15 09:55:00,55.97,56.1,55.97,56.03,17563.0,50.2872,50.404,50.2872,50.3411,17563.0
2021-12-15 10:00:00,56.06,56.16,56.01,56.11,25535.0,50.3681,50.4579,50.3232,50.413,25535.0
2021-12-15 10:05:00,56.12,56.19,56.1,56.14,13818.0,50.422,50.4849,50.404,50.44,13818.0
2021-12-15 10:10:00,56.12,56.22,56.04,56.05,20017.0,50.422,50.5118,50.3501,50.3591,20017.0
2021-12-15 10:15:00,56.04,56.06,55.98,56.0,20523.0,50.3501,50.3681,50.2962,50.3142,20523.0
2021-12-15 10:20:00,55.98,56.09,55.96,56.07,15051.0,50.2962,50.395,50.2782,50.3771,15051.0
2021-12-15 10:25:00,56.06,56.11,56.04,56.09,9742.0,50.3681,50.413,50.3501,50.395,9742.0
2021-12-15 10:30:00,56.09,56.12,56.02,56.1,14334.0,50.395,50.422,50.3321,50.404,14334.0
2021-12-15 10:35:00,56.04,56.16,56.03,56.15,9132.0,50.3501,50.4579,50.3411,50.4489,9132.0
2021-12-15 10:40:00,56.15,56.23,56.14,56.19,15337.0,50.4489,50.5208,50.44,50.4849,15337.0
2021-12-15 10:45:00,56.19,56.19,56.06,56.06,9923.0,50.4849,50.4849,50.3681,50.3681,9923.0
2021-12-15 10:50:00,56.05,56.14,56.05,56.12,10020.0,50.3591,50.44,50.3591,50.422,10020.0
2021-12-15 10:55:00,56.11,56.23,56.1,56.22,25189.0,50.413,50.5208,50.404,50.5118,25189.0
2021-12-15 11:00:00,56.22,56.3,56.19,56.3,27191.0,50.5118,50.5837,50.4849,50.5837,27191.0
2021-12-15 11:05:00,56.29,56.31,56.16,56.2,17012.0,50.5747,50.5927,50.4579,50.4939,17012.0
2021-12-15 11:10:00,56.2,56.25,56.15,56.21,23021.0,50.4939,50.5388,50.4489,50.5028,23021.0
2021-12-15 11:15:00,56.2,56.23,56.17,56.19,12697.0,50.4939,50.5208,50.4669,50.4849,12697.0
2021-12-15 11:20:00,56.18,56.27,56.16,56.24,13627.0,50.4759,50.5568,50.4579,50.5298,13627.0
2021-12-15 11:25:00,56.25,56.28,56.2,56.23,8924.0,50.5388,50.5657,50.4939,50.5208,8924.0
2021-12-15 11:30:00,56.21,56.26,56.17,56.25,9848.0,50.5028,50.5478,50.4669,50.5388,9848.0
2021-12-15 11:35:00,56.22,56.22,56.13,56.2,7491.0,50.5118,50.5118,50.431,50.4939,7491.0
2021-12-15 11:40:00,56.2,56.32,56.19,56.32,15905.0,50.4939,50.6017,50.4849,50.6017,15905.0
2021-12-15 11:45:00,56.32,56.43,56.31,56.42,15724.0,50.6017,50.7005,50.5927,50.6915,15724.0
2021-12-15 11:50:00,56.41,56.42,56.35,56.36,10069.0,50.6825,50.6915,50.6286,50.6376,10069.0
2021-12-15 11:55:00,56.35,56.39,56.33,56.38,8604.0,50.6286,50.6646,50.6107,50.6556,8604.0
2021-12-15 12:00:00,56.37,56.43,56.36,56.4,10690.0,50.6466,50.7005,50.6376,50.6736,10690.0
2021-12-15 12:05:00,56.4,56.42,56.36,56.39,11916.0,50.6736,50.6915,50.6376,50.6646,11916.0
2021-12-15 12:10:00,56.39,56.39,56.34,56.37,11381.0,50.6646,50.6646,50.6197,50.6466,11381.0
2021-12-15 12:15:00,56.37,56.38,56.28,56.29,9176.0,50.6466,50.6556,50.5657,50.5747,9176.0
2021-12-15 12:20:00,56.29,56.32,56.26,56.31,7833.0,50.5747,50.6017,50.5478,50.5927,7833.0
2021-12-15 12:25:00,56.3,56.43,56.29,56.42,16419.0,50.5837,50.7005,50.5747,50.6915,16419.0
2021-12-15 12:30:00,56.4,56.46,56.38,56.46,7241.0,50.6736,50.7275,50.6556,50.7275,7241.0
2021-12-15 12:35:00,56.45,56.49,56.43,56.46,6192.0,50.7185,50.7544,50.7005,50.7275,6192.0
2021-12-15 12:40:00,56.45,56.46,56.42,56.45,4767.0,50.7185,50.7275,50.6915,50.7185,4767.0
2021-12-15 12:45:00,56.44,56.47,56.41,56.45,8056.0,50.7095,50.7365,50.6825,50.7185,8056.0
2021-12-15 12:50:00,56.46,56.52,56.45,56.52,7046.0,50.7275,50.7814,50.7185,50.7814,7046.0
2021-12-15 12:55:00,56.5,56.53,56.48,56.52,8770.0,50.7634,50.7904,50.7454,50.7814,8770.0
2021-12-15 13:00:00,56.52,56.58,56.52,56.57,8763.0,50.7814,50.8353,50.7814,50.8263,8763.0
2021-12-15 13:05:00,56.57,56.65,56.57,56.61,9870.0,50.8263,50.8982,50.8263,50.8622,9870.0
2021-12-15 13:10:00,56.61,56.61,56.56,56.58,7969.0,50.8622,50.8622,50.8173,50.8353,7969.0
2021-12-15 13:15:00,56.57,56.62,56.54,56.55,9761.0,50.8263,50.8712,50.7993,50.8083,9761.0
2021-12-15 13:20:00,56.55,56.56,56.49,56.54,8387.0,50.8083,50.8173,50.7544,50.7993,8387.0
2021-12-15 13:25:00,56.53,56.58,56.51,56.57,11459.0,50.7904,50.8353,50.7724,50.8263,11459.0
2021-12-15 13:30:00,56.57,56.58,56.55,56.57,10447.0,50.8263,50.8353,50.8083,50.8263,10447.0
2021-12-15 13:35:00,56.57,56.57,56.49,56.49,8838.0,50.8263,50.8263,50.7544,50.7544,8838.0
2021-12-15 13:40:00,56.5,56.64,56.49,56.64,16081.0,50.7634,50.8892,50.7544,50.8892,16081.0
2021-12-15 13:45:00,56.66,56.66,56.63,56.64,16409.0,50.9072,50.9072,50.8802,50.8892,16409.0
2021-12-15 13:50:00,56.64,56.66,56.59,56.64,17826.0,50.8892,50.9072,50.8443,50.8892,17826.0
2021-12-15 13:55:00,56.65,56.7,56.59,56.68,19541.0,50.8982,50.9431,50.8443,50.9251,19541.0
2021-12-15 14:00:00,56.66,56.91,56.55,56.76,34074.0,50.9072,51.1318,50.8083,50.997,34074.0
2021-12-15 14:05:00,56.86,56.95,56.7,56.74,15711.0,51.0869,51.1677,50.9431,50.979,15711.0
2021-12-15 14:10:00,56.75,56.77,56.67,56.72,27940.0,50.988,51.006,50.9161,50.9611,27940.0
2021-12-15 14:15:00,56.7,56.71,56.45,56.46,22812.0,50.9431,50.9521,50.7185,50.7275,22812.0
2021-12-15 14:20:00,56.45,56.49,56.26,56.28,20198.0,50.7185,50.7544,50.5478,50.5657,20198.0
2021-12-15 14:25:00,56.28,56.29,56.15,56.23,23779.0,50.5657,50.5747,50.4489,50.5208,23779.0
2021-12-15 14:30:00,56.23,56.46,56.23,56.45,28406.0,50.5208,50.7275,50.5208,50.7185,28406.0
2021-12-15 14:35:00,56.45,56.7,56.44,56.7,44709.0,50.7185,50.9431,50.7095,50.9431,44709.0
2021-12-15 14:40:00,56.69,56.88,56.63,56.8,117284.0,50.9341,51.1048,50.8802,51.0329,117284.0
2021-12-15 14:45:00,56.8,56.89,56.73,56.77,87737.0,51.0329,51.1138,50.9701,51.006,87737.0
2021-12-15 14:50:00,56.76,56.8,56.63,56.69,58376.0,50.997,51.0329,50.8802,50.9341,58376.0
2021-12-15 14:55:00,56.67,56.75,56.55,56.64,58767.0,50.9161,50.988,50.8083,50.8892,58767.0
2021-12-15 15:00:00,56.64,56.69,56.53,56.58,33095.0,50.8892,50.9341,50.7904,50.8353,33095.0
2021-12-15 15:05:00,56.59,56.7,56.55,56.68,34002.0,50.8443,50.9431,50.8083,50.9251,34002.0
2021-12-15 15:10:00,56.66,56.76,56.66,56.74,32422.0,50.9072,50.997,50.9072,50.979,32422.0
2021-12-15 15:15:00,56.75,56.96,56.74,56.92,36275.0,50.988,51.1767,50.979,51.1408,36275.0
2021-12-15 15:20:00,56.92,56.95,56.88,56.94,26081.0,51.1408,51.1677,51.1048,51.1587,26081.0
2021-12-15 15:25:00,56.93,57.02,56.88,57.0,27640.0,51.1497,51.2306,51.1048,51.2126,27640.0
2021-12-15 15:30:00,56.99,57.01,56.89,56.93,40022.0,51.2037,51.2216,51.1138,51.1497,40022.0
2021-12-15 15:35:00,56.94,57.02,56.93,57.01,36502.0,51.1587,51.2306,51.1497,51.2216,36502.0
2021-12-15 15:40:00,57.02,57.06,56.91,56.92,47869.0,51.2306,51.2665,51.1318,51.1408,47869.0
2021-12-15 15:45:00,56.93,56.97,56.72,56.72,75806.0,51.1497,51.1857,50.9611,50.9611,75806.0
2021-12-15 15:50:00,56.71,56.94,56.71,56.85,87025.0,50.9521,51.1587,50.9521,51.0779,87025.0
2021-12-15 15:55:00,56.84,56.96,56.84,56.89,204509.0,51.0689,51.1767,51.0689,51.1138,204509.0
2021-12-16 09:30:00,58.43,58.63,57.9,57.93,142735.0,52.4974,52.6771,52.0213,52.0482,142735.0
2021-12-16 09:35:00,57.91,58.0,57.76,57.93,59364.0,52.0302,52.1111,51.8955,52.0482,59364.0
2021-12-16 09:40:00,57.89,57.98,57.7,57.77,48719.0,52.0123,52.0931,51.8416,51.9045,48719.0
2021-12-16 09:45:00,57.73,57.9,57.67,57.88,39677.0,51.8685,52.0213,51.8146,52.0033,39677.0
2021-12-16 09:50:00,57.89,58.07,57.85,58.06,29800.0,52.0123,52.174,51.9763,52.165,29800.0
2021-12-16 09:55:00,58.07,58.14,57.84,57.86,27216.0,52.174,52.2369,51.9674,51.9853,27216.0
2021-12-16 10:00:00,57.86,57.94,57.77,57.83,26543.0,51.9853,52.0572,51.9045,51.9584,26543.0
2021-12-16 10:05:00,57.83,57.94,57.77,57.87,32535.0,51.9584,52.0572,51.9045,51.9943,32535.0
2021-12-16 10:10:00,57.88,58.05,57.88,58.0,24465.0,52.0033,52.156,52.0033,52.1111,24465.0
2021-12-16 10:15:00,57.99,58.13,57.97,58.08,26959.0,52.1021,52.2279,52.0842,52.183,26959.0
2021-12-16 10:20:00,58.08,58.33,58.05,58.31,41353.0,52.183,52.4076,52.156,52.3896,41353.0
2021-12-16 10:25:00,58.31,58.42,58.31,58.36,40239.0,52.3896,52.4885,52.3896,52.4346,40239.0
2021-12-16 10:30:00,58.36,58.56,58.36,58.52,57776.0,52.4346,52.6142,52.4346,52.5783,57776.0
2021-12-16 10:35:00,58.52,58.53,58.33,58.45,28650.0,52.5783,52.5873,52.4076,52.5154,28650.0
2021-12-16 10:40:00,58.44,58.54,58.37,58.43,28838.0,52.5064,52.5963,52.4435,52.4974,28838.0
2021-12-16 10:45:00,58.43,58.53,58.43,58.51,21664.0,52.4974,52.5873,52.4974,52.5693,21664.0
2021-12-16 10:50:00,58.52,58.55,58.4,58.45,20437.0,52.5783,52.6053,52.4705,52.5154,20437.0
2021-12-16 10:55:00,58.46,58.47,58.35,58.45,25742.0,52.5244,52.5334,52.4256,52.5154,25742.0
2021-12-16 11:00:00,58.44,58.45,58.32,58.35,47647.0,52.5064,52.5154,52.3986,52.4256,47647.0
2021-12-16 11:05:00,58.34,58.44,58.25,58.33,36437.0,52.4166,52.5064,52.3357,52.4076,36437.0
2021-12-16 11:10:00,58.35,58.45,58.34,58.4,24125.0,52.4256,52.5154,52.4166,52.4705,24125.0
2021-12-16 11:15:00,58.4,58.54,58.4,58.47,29939.0,52.4705,52.5963,52.4705,52.5334,29939.0
2021-12-16 11:20:00,58.47,58.52,58.42,58.45,32936.0,52.5334,52.5783,52.4885,52.5154,32936.0
2021-12-16 11:25:00,58.44,58.55,58.41,58.45,29376.0,52.5064,52.6053,52.4795,52.5154,29376.0
2021-12-16 11:30:00,58.46,58.55,58.46,58.49,24139.0,52.5244,52.6053,52.5244,52.5514,24139.0
2021-12-16 11:35:00,58.5,58.56,58.45,58.47,40848.0,52.5603,52.6142,52.5154,52.5334,40848.0
2021-12-16 11:40:00,58.47,58.53,58.45,58.51,21625.0,52.5334,52.5873,52.5154,52.5693,21625.0
2021-12-16 11:45:00,58.51,58.55,58.43,58.48,19900.0,52.5693,52.6053,52.4974,52.5424,19900.0
2021-12-16 11:50:00,58.48,58.48,58.41,58.44,15877.0,52.5424,52.5424,52.4795,52.5064,15877.0
2021-12-16 11:55:00,58.46,58.56,58.46,58.48,24333.0,52.5244,52.6142,52.5244,52.5424,24333.0
2021-12-16 12:00:00,58.46,58.49,58.41,58.47,17218.0,52.5244,52.5514,52.4795,52.5334,17218.0
2021-12-16 12:05:00,58.48,58.52,58.39,58.44,23302.0,52.5424,52.5783,52.4615,52.5064,23302.0
2021-12-16 12:10:00,58.45,58.51,58.4,58.48,19233.0,52.5154,52.5693,52.4705,52.5424,19233.0
2021-12-16 12:15:00,58.47,58.49,58.43,58.47,12341.0,52.5334,52.5514,52.4974,52.5334,12341.0
2021-12-16 12:20:00,58.47,58.61,58.47,58.57,16879.0,52.5334,52.6592,52.5334,52.6232,16879.0
2021-12-16 12:25:00,58.56,58.57,58.46,58.55,18518.0,52.6142,52.6232,52.5244,52.6053,18518.0
2021-12-16 12:30:00,58.54,58.54,58.45,58.5,17875.0,52.5963,52.5963,52.5154,52.5603,17875.0
2021-12-16 12:35:00,58.5,58.52,58.31,58.34,38057.0,52.5603,52.5783,52.3896,52.4166,38057.0
2021-12-16 12:40:00,58.34,58.38,58.27,58.32,15970.0,52.4166,52.4525,52.3537,52.3986,15970.0
2021-12-16 12:45:00,58.32,58.34,58.19,58.2,23816.0,52.3986,52.4166,52.2818,52.2908,23816.0
2021-12-16 12:50:00,58.2,58.26,58.18,58.25,15892.0,52.2908,52.3447,52.2728,52.3357,15892.0
2021-12-16 12:55:00,58.27,58.31,58.22,58.23,13511.0,52.3537,52.3896,52.3088,52.3178,13511.0
2021-12-16 13:00:00,58.24,58.39,58.23,58.29,28849.0,52.3267,52.4615,52.3178,52.3717,28849.0
2021-12-16 13:05:00,58.29,58.29,58.18,58.2,24568.0,52.3717,52.3717,52.2728,52.2908,24568.0
2021-12-16 13:10:00,58.2,58.36,58.18,58.35,16254.0,52.2908,52.4346,52.2728,52.4256,16254.0
2021-12-16 13:15:00,58.35,58.36,58.28,58.32,15515.0,52.4256,52.4346,52.3627,52.3986,15515.0
2021-12-16 13:20:00,58.33,58.34,58.25,58.29,24546.0,52.4076,52.4166,52.3357,52.3717,24546.0
2021-12-16 13:25:00,58.3,58.4,58.3,58.36,17930.0,52.3806,52.4705,52.3806,52.4346,17930.0
2021-12-16 13:30:00,58.36,58.42,58.3,58.32,23177.0,52.4346,52.4885,52.3806,52.3986,23177.0
2021-12-16 13:35:00,58.33,58.39,58.32,58.37,26405.0,52.4076,52.4615,52.3986,52.4435,26405.0
2021-12-16 13:40:00,58.36,58.4,58.33,58.38,28046.0,52.4346,52.4705,52.4076,52.4525,28046.0
2021-12-16 13:45:00,58.4,58.53,58.36,58.52,22523.0,52.4705,52.5873,52.4346,52.5783,22523.0
2021-12-16 13:50:00,58.53,58.59,58.51,58.54,30356.0,52.5873,52.6412,52.5693,52.5963,30356.0
2021-12-16 13:55:00,58.53,58.57,58.48,58.49,17867.0,52.5873,52.6232,52.5424,52.5514,17867.0
2021-12-16 14:00:00,58.5,58.58,58.5,58.57,32238.0,52.5603,52.6322,52.5603,52.6232,32238.0
2021-12-16 14:05:00,58.57,58.58,58.44,58.44,32932.0,52.6232,52.6322,52.5064,52.5064,32932.0
2021-12-16 14:10:00,58.44,58.57,58.38,58.55,29753.0,52.5064,52.6232,52.4525,52.6053,29753.0
2021-12-16 14:15:00,58.55,58.55,58.44,58.48,27106.0,52.6053,52.6053,52.5064,52.5424,27106.0
2021-12-16 14:20:00,58.48,58.48,58.36,58.37,20129.0,52.5424,52.5424,52.4346,52.4435,20129.0
2021-12-16 14:25:00,58.36,58.37,58.2,58.21,41117.0,52.4346,52.4435,52.2908,52.2998,41117.0
2021-12-16 14:30:00,58.2,58.27,58.14,58.25,63970.0,52.2908,52.3537,52.2369,52.3357,63970.0
2021-12-16 14:35:00,58.25,58.4,58.21,58.4,73342.0,52.3357,52.4705,52.2998,52.4705,73342.0
2021-12-16 14:40:00,58.4,58.51,58.4,58.5,104166.0,52.4705,52.5693,52.4705,52.5603,104166.0
2021-12-16 14:45:00,58.49,58.51,58.2,58.29,79167.0,52.5514,52.5693,52.2908,52.3717,79167.0
2021-12-16 14:50:00,58.29,58.32,58.18,58.18,56884.0,52.3717,52.3986,52.2728,52.2728,56884.0
2021-12-16 14:55:00,58.16,58.27,58.15,58.26,46925.0,52.2549,52.3537,52.2459,52.3447,46925.0
2021-12-16 15:00:00,58.25,58.25,58.14,58.23,44748.0,52.3357,52.3357,52.2369,52.3178,44748.0
2021-12-16 15:05:00,58.25,58.31,58.18,58.25,39667.0,52.3357,52.3896,52.2728,52.3357,39667.0
2021-12-16 15:10:00,58.24,58.29,58.15,58.28,43675.0,52.3267,52.3717,52.2459,52.3627,43675.0
2021-12-16 15:15:00,58.28,58.41,58.26,58.36,33554.0,52.3627,52.4795,52.3447,52.4346,33554.0
2021-12-16 15:20:00,58.38,58.44,58.35,58.42,37488.0,52.4525,52.5064,52.4256,52.4885,37488.0
2021-12-16 15:25:00,58.42,58.65,58.4,58.63,48689.0,52.4885,52.6951,52.4705,52.6771,48689.0
2021-12-16 15:30:00,58.63,58.65,58.49,58.59,61498.0,52.6771,52.6951,52.5514,52.6412,61498.0
2021-12-16 15:35:00,58.59,58.61,58.47,58.59,48867.0,52.6412,52.6592,52.5334,52.6412,48867.0
2021-12-16 15:40:00,58.59,58.64,58.5,58.5,68048.0,52.6412,52.6861,52.5603,52.5603,68048.0
2021-12-16 15:45:00,58.51,58.58,58.45,58.46,88069.0,52.5693,52.6322,52.5154,52.5244,88069.0
2021-12-16 15:50:00,58.47,58.76,58.46,58.54,176765.0,52.5334,52.7939,52.5244,52.5963,176765.0
2021-12-16 15:55:00,58.54,58.55,58.39,58.41,213859.0,52.5963,52.6053,52.4615,52.4795,213859.0
2021-12-17 09:30:00,58.14,58.36,57.91,57.91,793417.0,52.2369,52.4346,52.0302,52.0302,793417.0
2021-12-17 09:35:00,57.91,58.01,57.69,57.82,32360.0,52.0302,52.1201,51.8326,51.9494,32360.0
2021-12-17 09:40:00,57.83,57.85,57.38,57.38,41102.0,51.9584,51.9763,51.5541,51.5541,41102.0
2021-12-17 09:45:00,57.37,57.49,57.17,57.27,30738.0,51.5451,51.6529,51.3654,51.4552,30738.0
2021-12-17 09:50:00,57.29,57.31,57.03,57.05,39647.0,51.4732,51.4912,51.2396,51.2576,39647.0
2021-12-17 09:55:00,57.03,57.17,56.88,57.17,47545.0,51.2396,51.3654,51.1048,51.3654,47545.0
2021-12-17 10:00:00,57.17,57.36,57.13,57.34,65339.0,51.3654,51.5361,51.3294,51.5181,65339.0
2021-12-17 10:05:00,57.33,57.49,57.33,57.44,58594.0,51.5091,51.6529,51.5091,51.608,58594.0
2021-12-17 10:10:00,57.45,57.47,57.3,57.44,64477.0,51.6169,51.6349,51.4822,51.608,64477.0
2021-12-17 10:15:00,57.42,57.47,57.21,57.47,60855.0,51.59,51.6349,51.4013,51.6349,60855.0
2021-12-17 10:20:00,57.45,57.65,57.4,57.51,78781.0,51.6169,51.7966,51.572,51.6709,78781.0
2021-12-17 10:25:00,57.52,57.59,57.4,57.58,34437.0,51.6798,51.7427,51.572,51.7337,34437.0
2021-12-17 10:30:00,57.59,57.94,57.53,57.94,39049.0,51.7427,52.0572,51.6888,52.0572,39049.0
2021-12-17 10:35:00,57.94,57.99,57.78,57.79,37563.0,52.0572,52.1021,51.9134,51.9224,37563.0
2021-12-17 10:40:00,57.77,57.91,57.74,57.88,35509.0,51.9045,52.0302,51.8775,52.0033,35509.0
2021-12-17 10:45:00,57.87,57.98,57.87,57.98,18952.0,51.9943,52.0931,51.9943,52.0931,18952.0
2021-12-17 10:50:00,57.97,58.07,57.91,58.04,34467.0,52.0842,52.174,52.0302,52.147,34467.0
2021-12-17 10:55:00,58.03,58.06,57.92,57.93,45125.0,52.1381,52.165,52.0392,52.0482,45125.0
2021-12-17 11:00:00,57.93,58.03,57.9,57.92,18695.0,52.0482,52.1381,52.0213,52.0392,18695.0
2021-12-17 11:05:00,57.93,57.99,57.87,57.89,12562.0,52.0482,52.1021,51.9943,52.0123,12562.0
2021-12-17 11:10:00,57.89,58.05,57.87,58.0,16564.0,52.0123,52.156,51.9943,52.1111,16564.0
2021-12-17 11:15:00,58.02,58.09,58.0,58.09,17206.0,52.1291,52.192,52.1111,52.192,17206.0
2021-12-17 11:20:00,58.09,58.09,57.98,58.0,14501.0,52.192,52.192,52.0931,52.1111,14501.0
2021-12-17 11:25:00,58.01,58.18,58.01,58.14,14509.0,52.1201,52.2728,52.1201,52.2369,14509.0
2021-12-17 11:30:00,58.14,58.18,58.02,58.02,30353.0,52.2369,52.2728,52.1291,52.1291,30353.0
2021-12-17 11:35:00,58.02,58.02,57.86,57.93,14249.0,52.1291,52.1291,51.9853,52.0482,14249.0
2021-12-17 11:40:00,57.93,57.95,57.8,57.83,19676.0,52.0482,52.0662,51.9314,51.9584,19676.0
2021-12-17 11:45:00,57.84,57.84,57.68,57.74,25761.0,51.9674,51.9674,51.8236,51.8775,25761.0
2021-12-17 11:50:00,57.73,57.84,57.72,57.72,40274.0,51.8685,51.9674,51.8595,51.8595,40274.0
2021-12-17 11:55:00,57.71,57.73,57.61,57.68,31919.0,51.8506,51.8685,51.7607,51.8236,31919.0
2021-12-17 12:00:00,57.65,57.65,57.46,57.55,37209.0,51.7966,51.7966,51.6259,51.7068,37209.0
2021-12-17 12:05:00,57.55,57.56,57.4,57.45,31306.0,51.7068,51.7158,51.572,51.6169,31306.0
2021-12-17 12:10:00,57.45,57.59,57.45,57.57,22294.0,51.6169,51.7427,51.6169,51.7248,22294.0
2021-12-17 12:15:00,57.54,57.62,57.49,57.52,29245.0,51.6978,51.7697,51.6529,51.6798,29245.0
2021-12-17 12:20:00,57.53,57.57,57.44,57.46,20627.0,51.6888,51.7248,51.608,51.6259,20627.0
2021-12-17 12:25:00,57.42,57.45,57.37,57.45,26592.0,51.59,51.6169,51.5451,51.6169,26592.0
2021-12-17 12:30:00,57.42,57.57,57.39,57.5,28951.0,51.59,51.7248,51.563,51.6619,28951.0
2021-12-17 12:35:00,57.51,57.55,57.47,57.52,24172.0,51.6709,51.7068,51.6349,51.6798,24172.0
2021-12-17 12:40:00,57.53,57.59,57.49,57.53,23049.0,51.6888,51.7427,51.6529,51.6888,23049.0
2021-12-17 12:45:00,57.52,57.55,57.49,57.52,17062.0,51.6798,51.7068,51.6529,51.6798,17062.0
2021-12-17 12:50:00,57.51,57.54,57.43,57.47,23176.0,51.6709,51.6978,51.599,51.6349,23176.0
2021-12-17 12:55:00,57.47,57.53,57.43,57.47,19036.0,51.6349,51.6888,51.599,51.6349,19036.0
2021-12-17 13:00:00,57.47,57.54,57.44,57.49,22661.0,51.6349,51.6978,51.608,51.6529,22661.0
2021-12-17 13:05:00,57.47,57.48,57.34,57.36,31006.0,51.6349,51.6439,51.5181,51.5361,31006.0
2021-12-17 13:10:00,57.36,57.42,57.36,57.36,17200.0,51.5361,51.59,51.5361,51.5361,17200.0
2021-12-17 13:15:00,57.36,57.39,57.3,57.36,23798.0,51.5361,51.563,51.4822,51.5361,23798.0
2021-12-17 13:20:00,57.35,57.47,57.35,57.46,19861.0,51.5271,51.6349,51.5271,51.6259,19861.0
2021-12-17 13:25:00,57.45,57.57,57.44,57.55,21572.0,51.6169,51.7248,51.608,51.7068,21572.0
2021-12-17 13:30:00,57.54,57.62,57.5,57.62,19290.0,51.6978,51.7697,51.6619,51.7697,19290.0
2021-12-17 13:35:00,57.62,57.64,57.56,57.59,28605.0,51.7697,51.7877,51.7158,51.7427,28605.0
2021-12-17 13:40:00,57.59,57.59,57.54,57.55,37065.0,51.7427,51.7427,51.6978,51.7068,37065.0
2021-12-17 13:45:00,57.55,57.66,57.54,57.65,26270.0,51.7068,51.8056,51.6978,51.7966,26270.0
2021-12-17 13:50:00,57.65,57.66,57.57,57.57,18326.0,51.7966,51.8056,51.7248,51.7248,18326.0
2021-12-17 13:55:00,57.58,57.69,57.57,57.68,22525.0,51.7337,51.8326,51.7248,51.8236,22525.0
2021-12-17 14:00:00,57.69,57.74,57.6,57.6,36456.0,51.8326,51.8775,51.7517,51.7517,36456.0
2021-12-17 14:05:00,57.61,57.68,57.57,57.66,21252.0,51.7607,51.8236,51.7248,51.8056,21252.0
2021-12-17 14:10:00,57.66,57.67,57.62,57.64,21500.0,51.8056,51.8146,51.7697,51.7877,21500.0
2021-12-17 14:15:00,57.65,57.71,57.6,57.6,25357.0,51.7966,51.8506,51.7517,51.7517,25357.0
2021-12-17 14:20:00,57.61,57.62,57.57,57.6,32839.0,51.7607,51.7697,51.7248,51.7517,32839.0
2021-12-17 14:25:00,57.59,57.62,57.46,57.47,27934.0,51.7427,51.7697,51.6259,51.6349,27934.0
2021-12-17 14:30:00,57.48,57.51,57.41,57.42,28939.0,51.6439,51.6709,51.581,51.59,28939.0
2021-12-17 14:35:00,57.43,57.43,57.3,57.36,36790.0,51.599,51.599,51.4822,51.5361,36790.0
2021-12-17 14:40:00,57.36,57.42,57.32,57.36,24580.0,51.5361,51.59,51.5001,51.5361,24580.0
2021-12-17 14:45:00,57.37,57.46,57.36,57.43,36626.0,51.5451,51.6259,51.5361,51.599,36626.0
2021-12-17 14:50:00,57.43,57.46,57.32,57.32,47153.0,51.599,51.6259,51.5001,51.5001,47153.0
2021-12-17 14:55:00,57.32,57.42,57.31,57.42,36881.0,51.5001,51.59,51.4912,51.59,36881.0
2021-12-17 15:00:00,57.42,57.65,57.41,57.61,29394.0,51.59,51.7966,51.581,51.7607,29394.0
2021-12-17 15:05:00,57.62,57.69,57.59,57.69,22628.0,51.7697,51.8326,51.7427,51.8326,22628.0
2021-12-17 15:10:00,57.68,57.7,57.62,57.63,34196.0,51.8236,51.8416,51.7697,51.7787,34196.0
2021-12-17 15:15:00,57.62,57.65,57.52,57.58,45607.0,51.7697,51.7966,51.6798,51.7337,45607.0
2021-12-17 15:20:00,57.57,57.65,57.55,57.63,23510.0,51.7248,51.7966,51.7068,51.7787,23510.0
2021-12-17 15:25:00,57.63,57.63,57.53,57.62,40289.0,51.7787,51.7787,51.6888,51.7697,40289.0
2021-12-17 15:30:00,57.63,57.68,57.58,57.68,79444.0,51.7787,51.8236,51.7337,51.8236,79444.0
2021-12-17 15:35:00,57.67,57.74,57.62,57.73,74365.0,51.8146,51.8775,51.7697,51.8685,74365.0
2021-12-17 15:40:00,57.73,57.85,57.7,57.81,77591.0,51.8685,51.9763,51.8416,51.9404,77591.0
2021-12-17 15:45:00,57.82,57.84,57.64,57.67,113411.0,51.9494,51.9674,51.7877,51.8146,113411.0
2021-12-17 15:50:00,57.69,57.87,57.64,57.83,461245.0,51.8326,51.9943,51.7877,51.9584,461245.0
2021-12-17 15:55:00,57.84,57.85,57.49,57.5,571233.0,51.9674,51.9763,51.6529,51.6619,571233.0
2021-12-20 09:30:00,56.68,57.0,56.15,56.15,63493.0,50.9251,51.2126,50.4489,50.4489,63493.0
2021-12-20 09:35:00,56.15,56.47,56.07,56.13,60521.0,50.4489,50.7365,50.3771,50.431,60521.0
2021-12-20 09:40:00,56.12,56.14,55.82,55.88,55247.0,50.422,50.44,50.1524,50.2064,55247.0
2021-12-20 09:45:00,55.89,56.09,55.84,55.85,30510.0,50.2153,50.395,50.1704,50.1794,30510.0
2021-12-20 09:50:00,55.86,55.92,55.67,55.7,39360.0,50.1884,50.2423,50.0177,50.0446,39360.0
2021-12-20 09:55:00,55.72,56.02,55.72,55.98,32373.0,50.0626,50.3321,50.0626,50.2962,32373.0
2021-12-20 10:00:00,55.98,56.17,55.94,56.09,29252.0,50.2962,50.4669,50.2603,50.395,29252.0
2021-12-20 10:05:00,56.11,56.22,56.06,56.19,29182.0,50.413,50.5118,50.3681,50.4849,29182.0
2021-12-20 10:10:00,56.17,56.25,56.13,56.17,39019.0,50.4669,50.5388,50.431,50.4669,39019.0
2021-12-20 10:15:00,56.16,56.38,56.1,56.34,27994.0,50.4579,50.6556,50.404,50.6197,27994.0
2021-12-20 10:20:00,56.37,56.39,56.11,56.11,14181.0,50.6466,50.6646,50.413,50.413,14181.0
2021-12-20 10:25:00,56.07,56.07,55.82,55.85,33920.0,50.3771,50.3771,50.1524,50.1794,33920.0
2021-12-20 10:30:00,55.84,55.87,55.76,55.79,22761.0,50.1704,50.1974,50.0985,50.1255,22761.0
2021-12-20 10:35:00,55.79,55.85,55.65,55.71,29488.0,50.1255,50.1794,49.9997,50.0536,29488.0
2021-12-20 10:40:00,55.71,55.75,55.58,55.6,31217.0,50.0536,50.0896,49.9368,49.9548,31217.0
2021-12-20 10:45:00,55.61,55.69,55.51,55.53,13514.0,49.9638,50.0356,49.8739,49.8919,13514.0
2021-12-20 10:50:00,55.54,55.59,55.47,55.56,20117.0,49.9009,49.9458,49.838,49.9188,20117.0
2021-12-20 10:55:00,55.54,55.61,55.47,55.48,33878.0,49.9009,49.9638,49.838,49.847,33878.0
2021-12-20 11:00:00,55.49,55.54,55.44,55.52,14444.0,49.856,49.9009,49.811,49.8829,14444.0
2021-12-20 11:05:00,55.54,55.64,55.49,55.63,18597.0,49.9009,49.9907,49.856,49.9817,18597.0
2021-12-20 11:10:00,55.62,55.63,55.46,55.46,12965.0,49.9728,49.9817,49.829,49.829,12965.0
2021-12-20 11:15:00,55.46,55.46,55.34,55.44,20599.0,49.829,49.829,49.7212,49.811,20599.0
2021-12-20 11:20:00,55.47,55.63,55.43,55.63,13762.0,49.838,49.9817,49.802,49.9817,13762.0
2021-12-20 11:25:00,55.63,55.66,55.55,55.58,20214.0,49.9817,50.0087,49.9099,49.9368,20214.0
2021-12-20 11:30:00,55.57,55.66,55.57,55.63,21169.0,49.9278,50.0087,49.9278,49.9817,21169.0
2021-12-20 11:35:00,55.66,55.73,55.61,55.72,16025.0,50.0087,50.0716,49.9638,50.0626,16025.0
2021-12-20 11:40:00,55.72,55.78,55.69,55.74,15719.0,50.0626,50.1165,50.0356,50.0806,15719.0
2021-12-20 11:45:00,55.73,55.75,55.66,55.75,19552.0,50.0716,50.0896,50.0087,50.0896,19552.0
2021-12-20 11:50:00,55.74,55.87,55.74,55.81,14333.0,50.0806,50.1974,50.0806,50.1435,14333.0
2021-12-20 11:55:00,55.81,55.81,55.69,55.73,19156.0,50.1435,50.1435,50.0356,50.0716,19156.0
2021-12-20 12:00:00,55.73,55.74,55.66,55.73,29875.0,50.0716,50.0806,50.0087,50.0716,29875.0
2021-12-20 12:05:00,55.73,55.73,55.63,55.66,25632.0,50.0716,50.0716,49.9817,50.0087,25632.0
2021-12-20 12:10:00,55.66,55.71,55.63,55.64,27647.0,50.0087,50.0536,49.9817,49.9907,27647.0
2021-12-20 12:15:00,55.64,55.75,55.6,55.72,20659.0,49.9907,50.0896,49.9548,50.0626,20659.0
2021-12-20 12:20:00,55.72,55.72,55.67,55.69,14922.0,50.0626,50.0626,50.0177,50.0356,14922.0
2021-12-20 12:25:00,55.69,55.71,55.65,55.69,32419.0,50.0356,50.0536,49.9997,50.0356,32419.0
2021-12-20 12:30:00,55.69,55.71,55.58,55.62,14098.0,50.0356,50.0536,49.9368,49.9728,14098.0
2021-12-20 12:35:00,55.61,55.71,55.59,55.7,38651.0,49.9638,50.0536,49.9458,50.0446,38651.0
2021-12-20 12:40:00,55.7,55.75,55.67,55.73,18018.0,50.0446,50.0896,50.0177,50.0716,18018.0
2021-12-20 12:45:00,55.73,55.76,55.69,55.74,13534.0,50.0716,50.0985,50.0356,50.0806,13534.0
2021-12-20 12:50:00,55.73,55.76,55.7,55.72,11651.0,50.0716,50.0985,50.0446,50.0626,11651.0
2021-12-20 12:55:00,55.71,55.72,55.61,55.63,18543.0,50.0536,50.0626,49.9638,49.9817,18543.0
2021-12-20 13:00:00,55.62,55.63,55.57,55.6,8524.0,49.9728,49.9817,49.9278,49.9548,8524.0
2021-12-20 13:05:00,55.59,55.73,55.59,55.73,12376.0,49.9458,50.0716,49.9458,50.0716,12376.0
2021-12-20 13:10:00,55.72,55.72,55.65,55.71,22649.0,50.0626,50.0626,49.9997,50.0536,22649.0
2021-12-20 13:15:00,55.71,55.79,55.69,55.75,13633.0,50.0536,50.1255,50.0356,50.0896,13633.0
2021-12-20 13:20:00,55.75,55.84,55.72,55.79,13482.0,50.0896,50.1704,50.0626,50.1255,13482.0
2021-12-20 13:25:00,55.78,55.88,55.77,55.84,20124.0,50.1165,50.2064,50.1075,50.1704,20124.0
2021-12-20 13:30:00,55.84,55.87,55.77,55.81,29573.0,50.1704,50.1974,50.1075,50.1435,29573.0
2021-12-20 13:35:00,55.8,55.92,55.76,55.92,15544.0,50.1345,50.2423,50.0985,50.2423,15544.0
2021-12-20 13:40:00,55.92,56.06,55.91,56.04,28236.0,50.2423,50.3681,50.2333,50.3501,28236.0
2021-12-20 13:45:00,56.04,56.14,56.02,56.11,13644.0,50.3501,50.44,50.3321,50.413,13644.0
2021-12-20 13:50:00,56.13,56.27,56.11,56.24,15460.0,50.431,50.5568,50.413,50.5298,15460.0
2021-12-20 13:55:00,56.23,56.26,56.13,56.14,16542.0,50.5208,50.5478,50.431,50.44,16542.0
2021-12-20 14:00:00,56.15,56.21,56.12,56.18,12275.0,50.4489,50.5028,50.422,50.4759,12275.0
2021-12-20 14:05:00,56.19,56.22,56.16,56.22,17718.0,50.4849,50.5118,50.4579,50.5118,17718.0
2021-12-20 14:10:00,56.19,56.2,56.15,56.17,14839.0,50.4849,50.4939,50.4489,50.4669,14839.0
2021-12-20 14:15:00,56.18,56.23,56.18,56.2,20736.0,50.4759,50.5208,50.4759,50.4939,20736.0
2021-12-20 14:20:00,56.21,56.26,56.18,56.21,27548.0,50.5028,50.5478,50.4759,50.5028,27548.0
2021-12-20 14:25:00,56.21,56.21,56.11,56.12,21755.0,50.5028,50.5028,50.413,50.422,21755.0
2021-12-20 14:30:00,56.12,56.13,56.01,56.02,24452.0,50.422,50.431,50.3232,50.3321,24452.0
2021-12-20 14:35:00,56.03,56.07,55.99,56.01,23312.0,50.3411,50.3771,50.3052,50.3232,23312.0
2021-12-20 14:40:00,56.01,56.05,55.99,56.01,20209.0,50.3232,50.3591,50.3052,50.3232,20209.0
2021-12-20 14:45:00,56.0,56.02,55.93,55.98,22951.0,50.3142,50.3321,50.2513,50.2962,22951.0
2021-12-20 14:50:00,55.98,56.05,55.96,56.03,19496.0,50.2962,50.3591,50.2782,50.3411,19496.0
2021-12-20 14:55:00,56.02,56.08,55.94,55.96,32062.0,50.3321,50.386,50.2603,50.2782,32062.0
2021-12-20 15:00:00,55.95,56.04,55.95,55.99,18115.0,50.2692,50.3501,50.2692,50.3052,18115.0
2021-12-20 15:05:00,55.99,56.04,55.95,55.99,17089.0,50.3052,50.3501,50.2692,50.3052,17089.0
2021-12-20 15:10:00,55.99,56.04,55.97,55.99,19488.0,50.3052,50.3501,50.2872,50.3052,19488.0
2021-12-20 15:15:00,56.0,56.13,55.97,56.05,37149.0,50.3142,50.431,50.2872,50.3591,37149.0
2021-12-20 15:20:00,56.05,56.15,56.03,56.07,33070.0,50.3591,50.4489,50.3411,50.3771,33070.0
2021-12-20 15:25:00,56.07,56.21,56.07,56.18,20728.0,50.3771,50.5028,50.3771,50.4759,20728.0
2021-12-20 15:30:00,56.17,56.18,56.03,56.04,31946.0,50.4669,50.4759,50.3411,50.3501,31946.0
2021-12-20 15:35:00,56.05,56.07,56.01,56.05,45096.0,50.3591,50.3771,50.3232,50.3591,45096.0
2021-12-20 15:40:00,56.05,56.17,56.05,56.16,60190.0,50.3591,50.4669,50.3591,50.4579,60190.0
2021-12-20 15:45:00,56.16,56.24,56.11,56.22,46143.0,50.4579,50.5298,50.413,50.5118,46143.0
2021-12-20 15:50:00,56.21,56.43,56.2,56.38,67135.0,50.5028,50.7005,50.4939,50.6556,67135.0
2021-12-20 15:55:00,56.38,56.54,56.37,56.48,272538.0,50.6556,50.7993,50.6466,50.7454,272538.0
2021-12-21 09:30:00,57.16,57.71,57.13,57.66,49950.0,51.3564,51.8506,51.3294,51.8056,49950.0
2021-12-21 09:35:00,57.53,57.92,57.52,57.87,46080.0,51.6888,52.0392,51.6798,51.9943,46080.0
2021-12-21 09:40:00,57.87,57.9,57.57,57.73,48168.0,51.9943,52.0213,51.7248,51.8685,48168.0
2021-12-21 09:45:00,57.75,57.83,57.68,57.68,54164.0,51.8865,51.9584,51.8236,51.8236,54164.0
2021-12-21 09:50:00,57.7,57.73,57.55,57.68,38729.0,51.8416,51.8685,51.7068,51.8236,38729.0
2021-12-21 09:55:00,57.7,57.75,57.59,57.75,29729.0,51.8416,51.8865,51.7427,51.8865,29729.0
2021-12-21 10:00:00,57.78,57.87,57.66,57.67,29750.0,51.9134,51.9943,51.8056,51.8146,29750.0
2021-12-21 10:05:00,57.65,57.74,57.62,57.74,28510.0,51.7966,51.8775,51.7697,51.8775,28510.0
2021-12-21 10:10:00,57.73,57.93,57.71,57.92,22806.0,51.8685,52.0482,51.8506,52.0392,22806.0
2021-12-21 10:15:00,57.91,57.99,57.87,57.9,28875.0,52.0302,52.1021,51.9943,52.0213,28875.0
2021-12-21 10:20:00,57.9,57.99,57.8,57.82,38048.0,52.0213,52.1021,51.9314,51.9494,38048.0
2021-12-21 10:25:00,57.82,57.82,57.57,57.61,24435.0,51.9494,51.9494,51.7248,51.7607,24435.0
2021-12-21 10:30:00,57.59,57.7,57.59,57.64,16910.0,51.7427,51.8416,51.7427,51.7877,16910.0
2021-12-21 10:35:00,57.65,57.65,57.48,57.55,25519.0,51.7966,51.7966,51.6439,51.7068,25519.0
2021-12-21 10:40:00,57.53,57.68,57.51,57.65,22169.0,51.6888,51.8236,51.6709,51.7966,22169.0
2021-12-21 10:45:00,57.64,57.67,57.55,57.6,14794.0,51.7877,51.8146,51.7068,51.7517,14794.0
2021-12-21 10:50:00,57.59,57.63,57.55,57.56,15649.0,51.7427,51.7787,51.7068,51.7158,15649.0
2021-12-21 10:55:00,57.56,57.59,57.46,57.48,22921.0,51.7158,51.7427,51.6259,51.6439,22921.0
2021-12-21 11:00:00,57.45,57.5,57.41,57.5,12359.0,51.6169,51.6619,51.581,51.6619,12359.0
2021-12-21 11:05:00,57.51,57.64,57.5,57.62,15237.0,51.6709,51.7877,51.6619,51.7697,15237.0
2021-12-21 11:10:00,57.61,57.63,57.55,57.57,47100.0,51.7607,51.7787,51.7068,51.7248,47100.0
2021-12-21 11:15:00,57.55,57.59,57.49,57.57,16466.0,51.7068,51.7427,51.6529,51.7248,16466.0
2021-12-21 11:20:00,57.58,57.71,57.58,57.68,25353.0,51.7337,51.8506,51.7337,51.8236,25353.0
2021-12-21 11:25:00,57.68,57.7,57.61,57.63,18986.0,51.8236,51.8416,51.7607,51.7787,18986.0
2021-12-21 11:30:00,57.63,57.67,57.58,57.6,13563.0,51.7787,51.8146,51.7337,51.7517,13563.0
2021-12-21 11:35:00,57.61,57.71,57.61,57.68,15241.0,51.7607,51.8506,51.7607,51.8236,15241.0
2021-12-21 11:40:00,57.68,57.84,57.68,57.83,15994.0,51.8236,51.9674,51.8236,51.9584,15994.0
2021-12-21 11:45:00,57.85,57.85,57.77,57.78,22498.0,51.9763,51.9763,51.9045,51.9134,22498.0
2021-12-21 11:50:00,57.79,57.8,57.7,57.73,16193.0,51.9224,51.9314,51.8416,51.8685,16193.0
2021-12-21 11:55:00,57.73,57.77,57.66,57.69,19723.0,51.8685,51.9045,51.8056,51.8326,19723.0
2021-12-21 12:00:00,57.69,57.76,57.65,57.73,16563.0,51.8326,51.8955,51.7966,51.8685,16563.0
2021-12-21 12:05:00,57.73,57.85,57.71,57.84,13444.0,51.8685,51.9763,51.8506,51.9674,13444.0
2021-12-21 12:10:00,57.84,57.93,57.82,57.9,15423.0,51.9674,52.0482,51.9494,52.0213,15423.0
2021-12-21 12:15:00,57.9,57.91,57.87,57.87,10813.0,52.0213,52.0302,51.9943,51.9943,10813.0
2021-12-21 12:20:00,57.85,57.89,57.82,57.88,13917.0,51.9763,52.0123,51.9494,52.0033,13917.0
2021-12-21 12:25:00,57.87,57.9,57.84,57.9,17179.0,51.9943,52.0213,51.9674,52.0213,17179.0
2021-12-21 12:30:00,57.9,57.95,57.89,57.92,9933.0,52.0213,52.0662,52.0123,52.0392,9933.0
2021-12-21 12:35:00,57.91,57.94,57.89,57.93,9774.0,52.0302,52.0572,52.0123,52.0482,9774.0
2021-12-21 12:40:00,57.92,57.94,57.86,57.86,11173.0,52.0392,52.0572,51.9853,51.9853,11173.0
2021-12-21 12:45:00,57.87,57.96,57.84,57.96,16111.0,51.9943,52.0752,51.9674,52.0752,16111.0
2021-12-21 12:50:00,57.95,58.02,57.94,58.02,16139.0,52.0662,52.1291,52.0572,52.1291,16139.0
2021-12-21 12:55:00,58.01,58.04,57.96,58.02,17688.0,52.1201,52.147,52.0752,52.1291,17688.0
2021-12-21 13:00:00,58.01,58.03,57.98,57.99,17307.0,52.1201,52.1381,52.0931,52.1021,17307.0
2021-12-21 13:05:00,57.98,58.07,57.96,57.99,21470.0,52.0931,52.174,52.0752,52.1021,21470.0
2021-12-21 13:10:00,57.99,58.03,57.94,57.99,20658.0,52.1021,52.1381,52.0572,52.1021,20658.0
2021-12-21 13:15:00,57.98,58.02,57.97,58.0,12063.0,52.0931,52.1291,52.0842,52.1111,12063.0
2021-12-21 13:20:00,58.0,58.07,57.99,58.05,9584.0,52.1111,52.174,52.1021,52.156,9584.0
2021-12-21 13:25:00,58.05,58.07,57.95,57.95,21942.0,52.156,52.174,52.0662,52.0662,21942.0
2021-12-21 13:30:00,57.95,57.96,57.87,57.9,15678.0,52.0662,52.0752,51.9943,52.0213,15678.0
2021-12-21 13:35:00,57.9,57.92,57.83,57.87,15144.0,52.0213,52.0392,51.9584,51.9943,15144.0
2021-12-21 13:40:00,57.86,57.94,57.85,57.94,17965.0,51.9853,52.0572,51.9763,52.0572,17965.0
2021-12-21 13:45:00,57.95,57.95,57.9,57.92,13728.0,52.0662,52.0662,52.0213,52.0392,13728.0
2021-12-21 13:50:00,57.93,57.93,57.86,57.87,11418.0,52.0482,52.0482,51.9853,51.9943,11418.0
2021-12-21 13:55:00,57.87,57.9,57.85,57.88,16111.0,51.9943,52.0213,51.9763,52.0033,16111.0
2021-12-21 14:00:00,57.87,57.9,57.84,57.88,11283.0,51.9943,52.0213,51.9674,52.0033,11283.0
2021-12-21 14:05:00,57.87,57.89,57.79,57.81,14924.0,51.9943,52.0123,51.9224,51.9404,14924.0
2021-12-21 14:10:00,57.82,57.86,57.79,57.86,14276.0,51.9494,51.9853,51.9224,51.9853,14276.0
2021-12-21 14:15:00,57.87,57.87,57.82,57.86,7110.0,51.9943,51.9943,51.9494,51.9853,7110.0
2021-12-21 14:20:00,57.86,57.89,57.83,57.84,9699.0,51.9853,52.0123,51.9584,51.9674,9699.0
2021-12-21 14:25:00,57.84,57.85,57.79,57.85,16593.0,51.9674,51.9763,51.9224,51.9763,16593.0
2021-12-21 14:30:00,57.85,57.87,57.83,57.86,13181.0,51.9763,51.9943,51.9584,51.9853,13181.0
2021-12-21 14:35:00,57.87,57.87,57.8,57.82,23362.0,51.9943,51.9943,51.9314,51.9494,23362.0
2021-12-21 14:40:00,57.82,57.88,57.81,57.85,33330.0,51.9494,52.0033,51.9404,51.9763,33330.0
2021-12-21 14:45:00,57.85,57.9,57.78,57.78,19612.0,51.9763,52.0213,51.9134,51.9134,19612.0
2021-12-21 14:50:00,57.78,57.79,57.65,57.72,15594.0,51.9134,51.9224,51.7966,51.8595,15594.0
2021-12-21 14:55:00,57.72,57.89,57.71,57.86,73788.0,51.8595,52.0123,51.8506,51.9853,73788.0
2021-12-21 15:00:00,57.86,57.89,57.81,57.83,40966.0,51.9853,52.0123,51.9404,51.9584,40966.0
2021-12-21 15:05:00,57.82,57.94,57.79,57.89,33188.0,51.9494,52.0572,51.9224,52.0123,33188.0
2021-12-21 15:10:00,57.89,58.0,57.89,57.97,44663.0,52.0123,52.1111,52.0123,52.0842,44663.0
2021-12-21 15:15:00,57.98,58.04,57.97,58.04,23961.0,52.0931,52.147,52.0842,52.147,23961.0
2021-12-21 15:20:00,58.05,58.13,58.01,58.06,44694.0,52.156,52.2279,52.1201,52.165,44694.0
2021-12-21 15:25:00,58.05,58.08,57.98,58.01,23803.0,52.156,52.183,52.0931,52.1201,23803.0
2021-12-21 15:30:00,58.01,58.12,57.96,57.97,54574.0,52.1201,52.2189,52.0752,52.0842,54574.0
2021-12-21 15:35:00,57.98,58.0,57.9,57.91,22789.0,52.0931,52.1111,52.0213,52.0302,22789.0
2021-12-21 15:40:00,57.91,57.92,57.81,57.84,32994.0,52.0302,52.0392,51.9404,51.9674,32994.0
2021-12-21 15:45:00,57.82,57.83,57.71,57.74,43705.0,51.9494,51.9584,51.8506,51.8775,43705.0
2021-12-21 15:50:00,57.74,57.87,57.73,57.87,75376.0,51.8775,51.9943,51.8685,51.9943,75376.0
2021-12-21 15:55:00,57.86,57.93,57.83,57.89,226798.0,51.9853,52.0482,51.9584,52.0123,226798.0
2021-12-22 09:30:00,57.85,57.98,57.77,57.84,26300.0,51.9763,52.0931,51.9045,51.9674,26300.0
2021-12-22 09:35:00,57.79,58.01,57.75,57.95,14689.0,51.9224,52.1201,51.8865,52.0662,14689.0
2021-12-22 09:40:00,57.94,57.94,57.8,57.82,20029.0,52.0572,52.0572,51.9314,51.9494,20029.0
2021-12-22 09:45:00,57.81,57.86,57.73,57.82,19902.0,51.9404,51.9853,51.8685,51.9494,19902.0
2021-12-22 09:50:00,57.83,57.83,57.69,57.8,22206.0,51.9584,51.9584,51.8326,51.9314,22206.0
2021-12-22 09:55:00,57.82,57.9,57.81,57.9,13246.0,51.9494,52.0213,51.9404,52.0213,13246.0
2021-12-22 10:00:00,57.92,58.14,57.89,58.11,17050.0,52.0392,52.2369,52.0123,52.2099,17050.0
2021-12-22 10:05:00,58.11,58.11,57.97,57.98,16325.0,52.2099,52.2099,52.0842,52.0931,16325.0
2021-12-22 10:10:00,58.0,58.15,57.99,58.15,20418.0,52.1111,52.2459,52.1021,52.2459,20418.0
2021-12-22 10:15:00,58.16,58.17,58.02,58.04,22704.0,52.2549,52.2638,52.1291,52.147,22704.0
2021-12-22 10:20:00,58.05,58.06,57.95,57.98,15933.0,52.156,52.165,52.0662,52.0931,15933.0
2021-12-22 10:25:00,57.96,58.04,57.94,57.99,16739.0,52.0752,52.147,52.0572,52.1021,16739.0
2021-12-22 10:30:00,57.99,58.04,57.9,57.98,23811.0,52.1021,52.147,52.0213,52.0931,23811.0
2021-12-22 10:35:00,57.97,58.05,57.9,58.03,32902.0,52.0842,52.156,52.0213,52.1381,32902.0
2021-12-22 10:40:00,58.03,58.09,58.01,58.09,18486.0,52.1381,52.192,52.1201,52.192,18486.0
2021-12-22 10:45:00,58.08,58.11,58.02,58.05,15110.0,52.183,52.2099,52.1291,52.156,15110.0
2021-12-22 10:50:00,58.05,58.12,58.04,58.1,23122.0,52.156,52.2189,52.147,52.201,23122.0
2021-12-22 10:55:00,58.11,58.2,58.08,58.16,11475.0,52.2099,52.2908,52.183,52.2549,11475.0
2021-12-22 11:00:00,58.16,58.16,58.04,58.06,7366.0,52.2549,52.2549,52.147,52.165,7366.0
2021-12-22 11:05:00,58.05,58.09,58.02,58.02,21285.0,52.156,52.192,52.1291,52.1291,21285.0
2021-12-22 11:10:00,58.02,58.12,58.01,58.1,13332.0,52.1291,52.2189,52.1201,52.201,13332.0
2021-12-22 11:15:00,58.09,58.12,58.04,58.12,21958.0,52.192,52.2189,52.147,52.2189,21958.0
2021-12-22 11:20:00,58.12,58.13,58.06,58.12,24815.0,52.2189,52.2279,52.165,52.2189,24815.0
2021-12-22 11:25:00,58.11,58.2,58.11,58.2,16687.0,52.2099,52.2908,52.2099,52.2908,16687.0
2021-12-22 11:30:00,58.2,58.25,58.17,58.23,9966.0,52.2908,52.3357,52.2638,52.3178,9966.0
2021-12-22 11:35:00,58.23,58.26,58.22,58.22,8660.0,52.3178,52.3447,52.3088,52.3088,8660.0
2021-12-22 11:40:00,58.21,58.21,58.1,58.11,10570.0,52.2998,52.2998,52.201,52.2099,10570.0
2021-12-22 11:45:00,58.1,58.14,58.07,58.11,11271.0,52.201,52.2369,52.174,52.2099,11271.0
2021-12-22 11:50:00,58.11,58.14,58.1,58.11,6717.0,52.2099,52.2369,52.201,52.2099,6717.0
2021-12-22 11:55:00,58.11,58.14,58.07,58.13,16019.0,52.2099,52.2369,52.174,52.2279,16019.0
2021-12-22 12:00:00,58.13,58.13,58.08,58.11,11171.0,52.2279,52.2279,52.183,52.2099,11171.0
2021-12-22 12:05:00,58.11,58.12,58.06,58.1,14796.0,52.2099,52.2189,52.165,52.201,14796.0
2021-12-22 12:10:00,58.1,58.1,58.01,58.03,11426.0,52.201,52.201,52.1201,52.1381,11426.0
2021-12-22 12:15:00,58.04,58.04,57.97,57.99,12863.0,52.147,52.147,52.0842,52.1021,12863.0
2021-12-22 12:20:00,57.98,58.02,57.97,58.0,9116.0,52.0931,52.1291,52.0842,52.1111,9116.0
2021-12-22 12:25:00,58.01,58.07,58.0,58.05,14479.0,52.1201,52.174,52.1111,52.156,14479.0
2021-12-22 12:30:00,58.05,58.07,58.01,58.02,5941.0,52.156,52.174,52.1201,52.1291,5941.0
2021-12-22 12:35:00,58.01,58.04,57.99,58.03,7819.0,52.1201,52.147,52.1021,52.1381,7819.0
2021-12-22 12:40:00,58.03,58.04,58.0,58.02,10563.0,52.1381,52.147,52.1111,52.1291,10563.0
2021-12-22 12:45:00,58.02,58.04,58.0,58.04,12735.0,52.1291,52.147,52.1111,52.147,12735.0
2021-12-22 12:50:00,58.04,58.14,58.03,58.12,16256.0,52.147,52.2369,52.1381,52.2189,16256.0
2021-12-22 12:55:00,58.13,58.17,58.12,58.15,9182.0,52.2279,52.2638,52.2189,52.2459,9182.0
2021-12-22 13:00:00,58.15,58.16,58.09,58.12,14271.0,52.2459,52.2549,52.192,52.2189,14271.0
2021-12-22 13:05:00,58.12,58.13,58.09,58.11,7882.0,52.2189,52.2279,52.192,52.2099,7882.0
2021-12-22 13:10:00,58.11,58.15,58.1,58.13,10626.0,52.2099,52.2459,52.201,52.2279,10626.0
2021-12-22 13:15:00,58.13,58.13,58.05,58.09,19240.0,52.2279,52.2279,52.156,52.192,19240.0
2021-12-22 13:20:00,58.09,58.12,58.06,58.07,12997.0,52.192,52.2189,52.165,52.174,12997.0
2021-12-22 13:25:00,58.08,58.1,58.06,58.08,14043.0,52.183,52.201,52.165,52.183,14043.0
2021-12-22 13:30:00,58.08,58.09,58.0,58.01,10365.0,52.183,52.192,52.1111,52.1201,10365.0
2021-12-22 13:35:00,58.01,58.03,57.99,58.01,14221.0,52.1201,52.1381,52.1021,52.1201,14221.0
2021-12-22 13:40:00,58.01,58.06,58.0,58.04,8331.0,52.1201,52.165,52.1111,52.147,8331.0
2021-12-22 13:45:00,58.04,58.04,57.99,58.01,13474.0,52.147,52.147,52.1021,52.1201,13474.0
2021-12-22 13:50:00,58.01,58.03,57.93,57.96,21512.0,52.1201,52.1381,52.0482,52.0752,21512.0
2021-12-22 13:55:00,57.96,57.99,57.88,57.89,18444.0,52.0752,52.1021,52.0033,52.0123,18444.0
2021-12-22 14:00:00,57.9,57.91,57.84,57.86,29581.0,52.0213,52.0302,51.9674,51.9853,29581.0
2021-12-22 14:05:00,57.86,57.88,57.82,57.88,21534.0,51.9853,52.0033,51.9494,52.0033,21534.0
2021-12-22 14:10:00,57.87,57.88,57.82,57.85,19799.0,51.9943,52.0033,51.9494,51.9763,19799.0
2021-12-22 14:15:00,57.84,57.87,57.81,57.86,18989.0,51.9674,51.9943,51.9404,51.9853,18989.0
2021-12-22 14:20:00,57.87,57.92,57.85,57.92,8200.0,51.9943,52.0392,51.9763,52.0392,8200.0
2021-12-22 14:25:00,57.91,57.91,57.77,57.78,20529.0,52.0302,52.0302,51.9045,51.9134,20529.0
2021-12-22 14:30:00,57.78,57.83,57.75,57.76,14371.0,51.9134,51.9584,51.8865,51.8955,14371.0
2021-12-22 14:35:00,57.75,57.82,57.73,57.8,10485.0,51.8865,51.9494,51.8685,51.9314,10485.0
2021-12-22 14:40:00,57.8,57.8,57.71,57.72,15620.0,51.9314,51.9314,51.8506,51.8595,15620.0
2021-12-22 14:45:00,57.73,57.82,57.71,57.81,16951.0,51.8685,51.9494,51.8506,51.9404,16951.0
2021-12-22 14:50:00,57.81,57.83,57.77,57.8,13758.0,51.9404,51.9584,51.9045,51.9314,13758.0
2021-12-22 14:55:00,57.8,57.81,57.72,57.74,13427.0,51.9314,51.9404,51.8595,51.8775,13427.0
2021-12-22 15:00:00,57.74,57.8,57.73,57.8,10653.0,51.8775,51.9314,51.8685,51.9314,10653.0
2021-12-22 15:05:00,57.8,57.8,57.73,57.78,15910.0,51.9314,51.9314,51.8685,51.9134,15910.0
2021-12-22 15:10:00,57.77,57.8,57.74,57.79,13042.0,51.9045,51.9314,51.8775,51.9224,13042.0
2021-12-22 15:15:00,57.78,57.81,57.74,57.75,38282.0,51.9134,51.9404,51.8775,51.8865,38282.0
2021-12-22 15:20:00,57.73,57.75,57.7,57.73,17744.0,51.8685,51.8865,51.8416,51.8685,17744.0
2021-12-22 15:25:00,57.73,57.84,57.72,57.78,28440.0,51.8685,51.9674,51.8595,51.9134,28440.0
2021-12-22 15:30:00,57.77,57.85,57.76,57.83,21995.0,51.9045,51.9763,51.8955,51.9584,21995.0
2021-12-22 15:35:00,57.82,57.86,57.8,57.8,24502.0,51.9494,51.9853,51.9314,51.9314,24502.0
2021-12-22 15:40:00,57.8,57.85,57.76,57.85,25900.0,51.9314,51.9763,51.8955,51.9763,25900.0
2021-12-22 15:45:00,57.84,57.89,57.81,57.83,34294.0,51.9674,52.0123,51.9404,51.9584,34294.0
2021-12-22 15:50:00,57.84,57.95,57.83,57.92,79399.0,51.9674,52.0662,51.9584,52.0392,79399.0
2021-12-22 15:55:00,57.92,57.94,57.88,57.91,120284.0,52.0392,52.0572,52.0033,52.0302,120284.0
2021-12-23 09:30:00,58.18,58.56,58.16,58.56,27508.0,52.2728,52.6142,52.2549,52.6142,27508.0
2021-12-23 09:35:00,58.64,58.82,58.52,58.75,17707.0,52.6861,52.8478,52.5783,52.785,17707.0
2021-12-23 09:40:00,58.74,58.76,58.65,58.74,28014.0,52.776,52.7939,52.6951,52.776,28014.0
2021-12-23 09:45:00,58.73,58.76,58.62,58.68,32160.0,52.767,52.7939,52.6682,52.7221,32160.0
2021-12-23 09:50:00,58.69,58.7,58.56,58.61,15490.0,52.731,52.74,52.6142,52.6592,15490.0
2021-12-23 09:55:00,58.61,58.61,58.36,58.36,13107.0,52.6592,52.6592,52.4346,52.4346,13107.0
2021-12-23 10:00:00,58.33,58.36,58.26,58.26,15218.0,52.4076,52.4346,52.3447,52.3447,15218.0
2021-12-23 10:05:00,58.27,58.39,58.27,58.37,15884.0,52.3537,52.4615,52.3537,52.4435,15884.0
2021-12-23 10:10:00,58.36,58.43,58.35,58.39,16537.0,52.4346,52.4974,52.4256,52.4615,16537.0
2021-12-23 10:15:00,58.38,58.45,58.31,58.31,21261.0,52.4525,52.5154,52.3896,52.3896,21261.0
2021-12-23 10:20:00,58.29,58.36,58.28,58.34,13097.0,52.3717,52.4346,52.3627,52.4166,13097.0
2021-12-23 10:25:00,58.33,58.35,58.27,58.3,13406.0,52.4076,52.4256,52.3537,52.3806,13406.0
2021-12-23 10:30:00,58.31,58.34,58.27,58.28,11006.0,52.3896,52.4166,52.3537,52.3627,11006.0
2021-12-23 10:35:00,58.29,58.35,58.27,58.33,9492.0,52.3717,52.4256,52.3537,52.4076,9492.0
2021-12-23 10:40:00,58.33,58.35,58.29,58.33,9204.0,52.4076,52.4256,52.3717,52.4076,9204.0
2021-12-23 10:45:00,58.32,58.33,58.24,58.32,7084.0,52.3986,52.4076,52.3267,52.3986,7084.0
2021-12-23 10:50:00,58.32,58.33,58.26,58.28,12003.0,52.3986,52.4076,52.3447,52.3627,12003.0
2021-12-23 10:55:00,58.28,58.28,58.18,58.25,10949.0,52.3627,52.3627,52.2728,52.3357,10949.0
2021-12-23 11:00:00,58.25,58.28,58.18,58.24,12144.0,52.3357,52.3627,52.2728,52.3267,12144.0
2021-12-23 11:05:00,58.24,58.27,58.22,58.25,10794.0,52.3267,52.3537,52.3088,52.3357,10794.0
2021-12-23 11:10:00,58.27,58.28,58.24,58.28,13633.0,52.3537,52.3627,52.3267,52.3627,13633.0
2021-12-23 11:15:00,58.28,58.32,58.23,58.24,15280.0,52.3627,52.3986,52.3178,52.3267,15280.0
2021-12-23 11:20:00,58.24,58.28,58.21,58.25,13038.0,52.3267,52.3627,52.2998,52.3357,13038.0
2021-12-23 11:25:00,58.26,58.28,58.22,58.25,6037.0,52.3447,52.3627,52.3088,52.3357,6037.0
2021-12-23 11:30:00,58.25,58.27,58.2,58.27,14118.0,52.3357,52.3537,52.2908,52.3537,14118.0
2021-12-23 11:35:00,58.26,58.26,58.19,58.2,5372.0,52.3447,52.3447,52.2818,52.2908,5372.0
2021-12-23 11:40:00,58.2,58.26,58.19,58.2,12035.0,52.2908,52.3447,52.2818,52.2908,12035.0
2021-12-23 11:45:00,58.2,58.22,58.12,58.13,12873.0,52.2908,52.3088,52.2189,52.2279,12873.0
2021-12-23 11:50:00,58.13,58.17,58.13,58.15,8951.0,52.2279,52.2638,52.2279,52.2459,8951.0
2021-12-23 11:55:00,58.16,58.18,58.15,58.17,7193.0,52.2549,52.2728,52.2459,52.2638,7193.0
2021-12-23 12:00:00,58.15,58.15,58.11,58.11,5376.0,52.2459,52.2459,52.2099,52.2099,5376.0
2021-12-23 12:05:00,58.11,58.16,58.08,58.08,10071.0,52.2099,52.2549,52.183,52.183,10071.0
2021-12-23 12:10:00,58.08,58.1,58.06,58.06,4634.0,52.183,52.201,52.165,52.165,4634.0
2021-12-23 12:15:00,58.05,58.07,58.04,58.05,8630.0,52.156,52.174,52.147,52.156,8630.0
2021-12-23 12:20:00,58.05,58.09,58.04,58.08,6376.0,52.156,52.192,52.147,52.183,6376.0
2021-12-23 12:25:00,58.09,58.11,58.07,58.09,5217.0,52.192,52.2099,52.174,52.192,5217.0
2021-12-23 12:30:00,58.09,58.12,58.08,58.08,4167.0,52.192,52.2189,52.183,52.183,4167.0
2021-12-23 12:35:00,58.08,58.1,58.07,58.07,5629.0,52.183,52.201,52.174,52.174,5629.0
2021-12-23 12:40:00,58.08,58.1,58.07,58.07,8292.0,52.183,52.201,52.174,52.174,8292.0
2021-12-23 12:45:00,58.08,58.1,58.06,58.08,9645.0,52.183,52.201,52.165,52.183,9645.0
2021-12-23 12:50:00,58.08,58.11,58.07,58.11,8046.0,52.183,52.2099,52.174,52.2099,8046.0
2021-12-23 12:55:00,58.11,58.12,58.07,58.07,7539.0,52.2099,52.2189,52.174,52.174,7539.0
2021-12-23 13:00:00,58.07,58.09,58.02,58.03,8819.0,52.174,52.192,52.1291,52.1381,8819.0
2021-12-23 13:05:00,58.03,58.05,58.01,58.03,10734.0,52.1381,52.156,52.1201,52.1381,10734.0
2021-12-23 13:10:00,58.03,58.09,58.03,58.06,10451.0,52.1381,52.192,52.1381,52.165,10451.0
2021-12-23 13:15:00,58.07,58.07,58.02,58.05,8623.0,52.174,52.174,52.1291,52.156,8623.0
2021-12-23 13:20:00,58.05,58.08,58.04,58.05,3573.0,52.156,52.183,52.147,52.156,3573.0
2021-12-23 13:25:00,58.05,58.13,58.05,58.13,7843.0,52.156,52.2279,52.156,52.2279,7843.0
2021-12-23 13:30:00,58.14,58.14,58.1,58.1,7593.0,52.2369,52.2369,52.201,52.201,7593.0
2021-12-23 13:35:00,58.11,58.11,58.07,58.08,9099.0,52.2099,52.2099,52.174,52.183,9099.0
2021-12-23 13:40:00,58.08,58.1,58.06,58.06,14509.0,52.183,52.201,52.165,52.165,14509.0
2021-12-23 13:45:00,58.07,58.14,58.06,58.14,11285.0,52.174,52.2369,52.165,52.2369,11285.0
2021-12-23 13:50:00,58.14,58.17,58.12,58.17,10587.0,52.2369,52.2638,52.2189,52.2638,10587.0
2021-12-23 13:55:00,58.17,58.2,58.17,58.19,5854.0,52.2638,52.2908,52.2638,52.2818,5854.0
2021-12-23 14:00:00,58.19,58.19,58.15,58.16,5981.0,52.2818,52.2818,52.2459,52.2549,5981.0
2021-12-23 14:05:00,58.17,58.21,58.16,58.17,5796.0,52.2638,52.2998,52.2549,52.2638,5796.0
2021-12-23 14:10:00,58.17,58.21,58.16,58.19,6776.0,52.2638,52.2998,52.2549,52.2818,6776.0
2021-12-23 14:15:00,58.19,58.24,58.17,58.23,6224.0,52.2818,52.3267,52.2638,52.3178,6224.0
2021-12-23 14:20:00,58.23,58.27,58.23,58.25,5956.0,52.3178,52.3537,52.3178,52.3357,5956.0
2021-12-23 14:25:00,58.26,58.28,58.25,58.27,10312.0,52.3447,52.3627,52.3357,52.3537,10312.0
2021-12-23 14:30:00,58.26,58.26,58.2,58.25,11684.0,52.3447,52.3447,52.2908,52.3357,11684.0
2021-12-23 14:35:00,58.24,58.25,58.2,58.21,9543.0,52.3267,52.3357,52.2908,52.2998,9543.0
2021-12-23 14:40:00,58.21,58.21,58.15,58.17,12993.0,52.2998,52.2998,52.2459,52.2638,12993.0
2021-12-23 14:45:00,58.17,58.2,58.14,58.14,20748.0,52.2638,52.2908,52.2369,52.2369,20748.0
2021-12-23 14:50:00,58.15,58.21,58.14,58.2,20981.0,52.2459,52.2998,52.2369,52.2908,20981.0
2021-12-23 14:55:00,58.2,58.2,58.14,58.15,19441.0,52.2908,52.2908,52.2369,52.2459,19441.0
2021-12-23 15:00:00,58.16,58.2,58.11,58.14,17055.0,52.2549,52.2908,52.2099,52.2369,17055.0
2021-12-23 15:05:00,58.14,58.17,58.14,58.16,12532.0,52.2369,52.2638,52.2369,52.2549,12532.0
2021-12-23 15:10:00,58.16,58.17,58.15,58.17,5442.0,52.2549,52.2638,52.2459,52.2638,5442.0
2021-12-23 15:15:00,58.17,58.19,58.14,58.17,33474.0,52.2638,52.2818,52.2369,52.2638,33474.0
2021-12-23 15:20:00,58.16,58.19,58.14,58.17,11744.0,52.2549,52.2818,52.2369,52.2638,11744.0
2021-12-23 15:25:00,58.16,58.24,58.13,58.23,16278.0,52.2549,52.3267,52.2279,52.3178,16278.0
2021-12-23 15:30:00,58.24,58.24,58.17,58.17,14600.0,52.3267,52.3267,52.2638,52.2638,14600.0
2021-12-23 15:35:00,58.18,58.28,58.17,58.23,17784.0,52.2728,52.3627,52.2638,52.3178,17784.0
2021-12-23 15:40:00,58.23,58.29,58.22,58.28,24109.0,52.3178,52.3717,52.3088,52.3627,24109.0
2021-12-23 15:45:00,58.29,58.31,58.25,58.27,36699.0,52.3717,52.3896,52.3357,52.3537,36699.0
2021-12-23 15:50:00,58.28,58.35,58.25,58.26,62980.0,52.3627,52.4256,52.3357,52.3447,62980.0
2021-12-23 15:55:00,58.26,58.27,58.09,58.11,137923.0,52.3447,52.3537,52.192,52.2099,137923.0
2021-12-27 09:30:00,58.2,58.38,58.04,58.06,34940.0,52.2908,52.4525,52.147,52.165,34940.0
2021-12-27 09:35:00,58.03,58.08,57.93,57.97,26398.0,52.1381,52.183,52.0482,52.0842,26398.0
2021-12-27 09:40:00,57.96,58.15,57.95,58.08,31223.0,52.0752,52.2459,52.0662,52.183,31223.0
2021-12-27 09:45:00,58.09,58.34,58.08,58.33,19782.0,52.192,52.4166,52.183,52.4076,19782.0
2021-12-27 09:50:00,58.33,58.36,58.2,58.21,9551.0,52.4076,52.4346,52.2908,52.2998,9551.0
2021-12-27 09:55:00,58.21,58.21,58.03,58.06,18596.0,52.2998,52.2998,52.1381,52.165,18596.0
2021-12-27 10:00:00,58.07,58.1,57.97,58.04,16630.0,52.174,52.201,52.0842,52.147,16630.0
2021-12-27 10:05:00,58.04,58.09,57.94,58.09,13033.0,52.147,52.192,52.0572,52.192,13033.0
2021-12-27 10:10:00,58.05,58.15,58.05,58.15,4707.0,52.156,52.2459,52.156,52.2459,4707.0
2021-12-27 10:15:00,58.13,58.18,58.1,58.13,17480.0,52.2279,52.2728,52.201,52.2279,17480.0
2021-12-27 10:20:00,58.14,58.24,58.13,58.21,13034.0,52.2369,52.3267,52.2279,52.2998,13034.0
2021-12-27 10:25:00,58.23,58.25,58.12,58.24,10611.0,52.3178,52.3357,52.2189,52.3267,10611.0
2021-12-27 10:30:00,58.23,58.26,58.17,58.19,9232.0,52.3178,52.3447,52.2638,52.2818,9232.0
2021-12-27 10:35:00,58.18,58.24,58.16,58.21,12175.0,52.2728,52.3267,52.2549,52.2998,12175.0
2021-12-27 10:40:00,58.2,58.23,58.18,58.22,20127.0,52.2908,52.3178,52.2728,52.3088,20127.0
2021-12-27 10:45:00,58.22,58.26,58.18,58.25,16342.0,52.3088,52.3447,52.2728,52.3357,16342.0
2021-12-27 10:50:00,58.25,58.28,58.22,58.27,13704.0,52.3357,52.3627,52.3088,52.3537,13704.0
2021-12-27 10:55:00,58.28,58.3,58.24,58.28,36289.0,52.3627,52.3806,52.3267,52.3627,36289.0
2021-12-27 11:00:00,58.3,58.31,58.23,58.28,76488.0,52.3806,52.3896,52.3178,52.3627,76488.0
2021-12-27 11:05:00,58.29,58.29,58.16,58.18,82581.0,52.3717,52.3717,52.2549,52.2728,82581.0
2021-12-27 11:10:00,58.17,58.32,58.13,58.23,87030.0,52.2638,52.3986,52.2279,52.3178,87030.0
2021-12-27 11:15:00,58.25,58.29,58.21,58.27,9681.0,52.3357,52.3717,52.2998,52.3537,9681.0
2021-12-27 11:20:00,58.27,58.3,58.24,58.28,18552.0,52.3537,52.3806,52.3267,52.3627,18552.0
2021-12-27 11:25:00,58.28,58.31,58.24,58.3,16472.0,52.3627,52.3896,52.3267,52.3806,16472.0
2021-12-27 11:30:00,58.3,58.31,58.19,58.2,29831.0,52.3806,52.3896,52.2818,52.2908,29831.0
2021-12-27 11:35:00,58.19,58.26,58.17,58.25,16106.0,52.2818,52.3447,52.2638,52.3357,16106.0
2021-12-27 11:40:00,58.23,58.26,58.2,58.22,13248.0,52.3178,52.3447,52.2908,52.3088,13248.0
2021-12-27 11:45:00,58.21,58.23,58.19,58.21,10928.0,52.2998,52.3178,52.2818,52.2998,10928.0
2021-12-27 11:50:00,58.21,58.25,58.2,58.25,8240.0,52.2998,52.3357,52.2908,52.3357,8240.0
2021-12-27 11:55:00,58.24,58.24,58.2,58.23,8613.0,52.3267,52.3267,52.2908,52.3178,8613.0
2021-12-27 12:00:00,58.23,58.27,58.22,58.27,27419.0,52.3178,52.3537,52.3088,52.3537,27419.0
2021-12-27 12:05:00,58.27,58.3,58.25,58.29,12074.0,52.3537,52.3806,52.3357,52.3717,12074.0
2021-12-27 12:10:00,58.29,58.32,58.24,58.3,13550.0,52.3717,52.3986,52.3267,52.3806,13550.0
2021-12-27 12:15:00,58.29,58.29,58.24,58.26,10770.0,52.3717,52.3717,52.3267,52.3447,10770.0
2021-12-27 12:20:00,58.26,58.28,58.24,58.27,15499.0,52.3447,52.3627,52.3267,52.3537,15499.0
2021-12-27 12:25:00,58.27,58.31,58.27,58.29,21158.0,52.3537,52.3896,52.3537,52.3717,21158.0
2021-12-27 12:30:00,58.29,58.31,58.27,58.28,13163.0,52.3717,52.3896,52.3537,52.3627,13163.0
2021-12-27 12:35:00,58.27,58.29,58.24,58.26,17163.0,52.3537,52.3717,52.3267,52.3447,17163.0
2021-12-27 12:40:00,58.26,58.31,58.25,58.26,6940.0,52.3447,52.3896,52.3357,52.3447,6940.0
2021-12-27 12:45:00,58.27,58.29,58.25,58.28,6907.0,52.3537,52.3717,52.3357,52.3627,6907.0
2021-12-27 12:50:00,58.27,58.35,58.26,58.35,9405.0,52.3537,52.4256,52.3447,52.4256,9405.0
2021-12-27 12:55:00,58.36,58.36,58.31,58.36,6985.0,52.4346,52.4346,52.3896,52.4346,6985.0
2021-12-27 13:00:00,58.34,58.35,58.3,58.33,9388.0,52.4166,52.4256,52.3806,52.4076,9388.0
2021-12-27 13:05:00,58.34,58.4,58.33,58.37,4637.0,52.4166,52.4705,52.4076,52.4435,4637.0
2021-12-27 13:10:00,58.39,58.39,58.33,58.33,17055.0,52.4615,52.4615,52.4076,52.4076,17055.0
2021-12-27 13:15:00,58.34,58.34,58.25,58.26,8673.0,52.4166,52.4166,52.3357,52.3447,8673.0
2021-12-27 13:20:00,58.25,58.26,58.22,58.25,19558.0,52.3357,52.3447,52.3088,52.3357,19558.0
2021-12-27 13:25:00,58.25,58.31,58.24,58.28,15446.0,52.3357,52.3896,52.3267,52.3627,15446.0
2021-12-27 13:30:00,58.28,58.32,58.27,58.32,3600.0,52.3627,52.3986,52.3537,52.3986,3600.0
2021-12-27 13:35:00,58.32,58.36,58.32,58.34,7285.0,52.3986,52.4346,52.3986,52.4166,7285.0
2021-12-27 13:40:00,58.35,58.37,58.34,58.36,7299.0,52.4256,52.4435,52.4166,52.4346,7299.0
2021-12-27 13:45:00,58.35,58.39,58.34,58.38,7189.0,52.4256,52.4615,52.4166,52.4525,7189.0
2021-12-27 13:50:00,58.38,58.39,58.34,58.37,11104.0,52.4525,52.4615,52.4166,52.4435,11104.0
2021-12-27 13:55:00,58.37,58.38,58.34,58.37,14608.0,52.4435,52.4525,52.4166,52.4435,14608.0
2021-12-27 14:00:00,58.36,58.36,58.33,58.34,15784.0,52.4346,52.4346,52.4076,52.4166,15784.0
2021-12-27 14:05:00,58.33,58.36,58.33,58.36,7749.0,52.4076,52.4346,52.4076,52.4346,7749.0
2021-12-27 14:10:00,58.36,58.38,58.32,58.33,13311.0,52.4346,52.4525,52.3986,52.4076,13311.0
2021-12-27 14:15:00,58.34,58.34,58.28,58.3,12078.0,52.4166,52.4166,52.3627,52.3806,12078.0
2021-12-27 14:20:00,58.3,58.32,58.29,58.31,13021.0,52.3806,52.3986,52.3717,52.3896,13021.0
2021-12-27 14:25:00,58.31,58.37,58.3,58.36,13239.0,52.3896,52.4435,52.3806,52.4346,13239.0
2021-12-27 14:30:00,58.36,58.42,58.35,58.38,9501.0,52.4346,52.4885,52.4256,52.4525,9501.0
2021-12-27 14:35:00,58.38,58.39,58.34,58.35,8905.0,52.4525,52.4615,52.4166,52.4256,8905.0
2021-12-27 14:40:00,58.36,58.36,58.32,58.32,3847.0,52.4346,52.4346,52.3986,52.3986,3847.0
2021-12-27 14:45:00,58.31,58.33,58.27,58.29,15545.0,52.3896,52.4076,52.3537,52.3717,15545.0
2021-12-27 14:50:00,58.29,58.31,58.24,58.25,7630.0,52.3717,52.3896,52.3267,52.3357,7630.0
2021-12-27 14:55:00,58.24,58.3,58.23,58.29,11484.0,52.3267,52.3806,52.3178,52.3717,11484.0
2021-12-27 15:00:00,58.28,58.28,58.23,58.28,17268.0,52.3627,52.3627,52.3178,52.3627,17268.0
2021-12-27 15:05:00,58.27,58.29,58.21,58.28,23252.0,52.3537,52.3717,52.2998,52.3627,23252.0
2021-12-27 15:10:00,58.29,58.29,58.25,58.29,10782.0,52.3717,52.3717,52.3357,52.3717,10782.0
2021-12-27 15:15:00,58.28,58.28,58.23,58.27,11763.0,52.3627,52.3627,52.3178,52.3537,11763.0
2021-12-27 15:20:00,58.27,58.34,58.26,58.32,11886.0,52.3537,52.4166,52.3447,52.3986,11886.0
2021-12-27 15:25:00,58.33,58.35,58.32,58.34,10165.0,52.4076,52.4256,52.3986,52.4166,10165.0
2021-12-27 15:30:00,58.35,58.39,58.33,58.38,14659.0,52.4256,52.4615,52.4076,52.4525,14659.0
2021-12-27 15:35:00,58.38,58.38,58.32,58.33,14882.0,52.4525,52.4525,52.3986,52.4076,14882.0
2021-12-27 15:40:00,58.33,58.42,58.33,58.39,22183.0,52.4076,52.4885,52.4076,52.4615,22183.0
2021-12-27 15:45:00,58.39,58.45,58.39,58.45,27322.0,52.4615,52.5154,52.4615,52.5154,27322.0
2021-12-27 15:50:00,58.46,58.53,58.44,58.5,58473.0,52.5244,52.5873,52.5064,52.5603,58473.0
2021-12-27 15:55:00,58.5,58.53,58.45,58.53,184765.0,52.5603,52.5873,52.5154,52.5873,184765.0
2021-12-28 09:30:00,58.39,58.71,58.39,58.66,29647.0,52.4615,52.749,52.4615,52.7041,29647.0
2021-12-28 09:35:00,58.8,58.94,58.79,58.88,19329.0,52.8299,52.9557,52.8209,52.9018,19329.0
2021-12-28 09:40:00,58.9,58.98,58.85,58.95,23730.0,52.9197,52.9916,52.8748,52.9647,23730.0
2021-12-28 09:45:00,58.96,58.96,58.65,58.66,19292.0,52.9736,52.9736,52.6951,52.7041,19292.0
2021-12-28 09:50:00,58.65,58.77,58.64,58.75,19771.0,52.6951,52.8029,52.6861,52.785,19771.0
2021-12-28 09:55:00,58.77,58.86,58.76,58.82,6625.0,52.8029,52.8838,52.7939,52.8478,6625.0
2021-12-28 10:00:00,58.84,58.98,58.84,58.95,20721.0,52.8658,52.9916,52.8658,52.9647,20721.0
2021-12-28 10:05:00,58.94,58.94,58.81,58.81,6985.0,52.9557,52.9557,52.8389,52.8389,6985.0
2021-12-28 10:10:00,58.81,58.94,58.8,58.89,6716.0,52.8389,52.9557,52.8299,52.9107,6716.0
2021-12-28 10:15:00,58.88,58.93,58.85,58.85,6583.0,52.9018,52.9467,52.8748,52.8748,6583.0
2021-12-28 10:20:00,58.86,58.89,58.81,58.89,8020.0,52.8838,52.9107,52.8389,52.9107,8020.0
2021-12-28 10:25:00,58.89,58.9,58.83,58.83,10671.0,52.9107,52.9197,52.8568,52.8568,10671.0
2021-12-28 10:30:00,58.81,58.89,58.81,58.86,8904.0,52.8389,52.9107,52.8389,52.8838,8904.0
2021-12-28 10:35:00,58.85,58.85,58.75,58.76,6659.0,52.8748,52.8748,52.785,52.7939,6659.0
2021-12-28 10:40:00,58.74,58.79,58.69,58.79,10168.0,52.776,52.8209,52.731,52.8209,10168.0
2021-12-28 10:45:00,58.74,58.79,58.73,58.77,7246.0,52.776,52.8209,52.767,52.8029,7246.0
2021-12-28 10:50:00,58.78,58.78,58.65,58.65,7585.0,52.8119,52.8119,52.6951,52.6951,7585.0
2021-12-28 10:55:00,58.66,58.69,58.61,58.68,17236.0,52.7041,52.731,52.6592,52.7221,17236.0
2021-12-28 11:00:00,58.67,58.69,58.65,58.67,7105.0,52.7131,52.731,52.6951,52.7131,7105.0
2021-12-28 11:05:00,58.67,58.67,58.59,58.64,15893.0,52.7131,52.7131,52.6412,52.6861,15893.0
2021-12-28 11:10:00,58.64,58.65,58.6,58.6,9194.0,52.6861,52.6951,52.6502,52.6502,9194.0
2021-12-28 11:15:00,58.61,58.61,58.52,58.57,10917.0,52.6592,52.6592,52.5783,52.6232,10917.0
2021-12-28 11:20:00,58.57,58.62,58.53,58.57,23431.0,52.6232,52.6682,52.5873,52.6232,23431.0
2021-12-28 11:25:00,58.58,58.58,58.49,58.56,17211.0,52.6322,52.6322,52.5514,52.6142,17211.0
2021-12-28 11:30:00,58.58,58.68,58.55,58.68,11260.0,52.6322,52.7221,52.6053,52.7221,11260.0
2021-12-28 11:35:00,58.66,58.71,58.66,58.69,9680.0,52.7041,52.749,52.7041,52.731,9680.0
2021-12-28 11:40:00,58.68,58.72,58.64,58.71,8271.0,52.7221,52.758,52.6861,52.749,8271.0
2021-12-28 11:45:00,58.71,58.71,58.67,58.68,5713.0,52.749,52.749,52.7131,52.7221,5713.0
2021-12-28 11:50:00,58.69,58.73,58.68,58.68,7461.0,52.731,52.767,52.7221,52.7221,7461.0
2021-12-28 11:55:00,58.67,58.68,58.65,58.65,6468.0,52.7131,52.7221,52.6951,52.6951,6468.0
2021-12-28 12:00:00,58.66,58.66,58.62,58.64,5923.0,52.7041,52.7041,52.6682,52.6861,5923.0
2021-12-28 12:05:00,58.65,58.65,58.6,58.6,5357.0,52.6951,52.6951,52.6502,52.6502,5357.0
2021-12-28 12:10:00,58.6,58.6,58.56,58.57,5893.0,52.6502,52.6502,52.6142,52.6232,5893.0
2021-12-28 12:15:00,58.57,58.57,58.54,58.56,8181.0,52.6232,52.6232,52.5963,52.6142,8181.0
2021-12-28 12:20:00,58.55,58.56,58.52,58.54,4794.0,52.6053,52.6142,52.5783,52.5963,4794.0
2021-12-28 12:25:00,58.53,58.54,58.4,58.41,16638.0,52.5873,52.5963,52.4705,52.4795,16638.0
2021-12-28 12:30:00,58.43,58.44,58.37,58.39,16076.0,52.4974,52.5064,52.4435,52.4615,16076.0
2021-12-28 12:35:00,58.39,58.43,58.38,58.42,7453.0,52.4615,52.4974,52.4525,52.4885,7453.0
2021-12-28 12:40:00,58.42,58.42,58.37,58.4,10324.0,52.4885,52.4885,52.4435,52.4705,10324.0
2021-12-28 12:45:00,58.39,58.42,58.34,58.42,18897.0,52.4615,52.4885,52.4166,52.4885,18897.0
2021-12-28 12:50:00,58.41,58.44,58.41,58.42,7810.0,52.4795,52.5064,52.4795,52.4885,7810.0
2021-12-28 12:55:00,58.42,58.5,58.41,58.47,21985.0,52.4885,52.5603,52.4795,52.5334,21985.0
2021-12-28 13:00:00,58.47,58.5,58.45,58.47,9715.0,52.5334,52.5603,52.5154,52.5334,9715.0
2021-12-28 13:05:00,58.49,58.5,58.48,58.49,4630.0,52.5514,52.5603,52.5424,52.5514,4630.0
2021-12-28 13:10:00,58.48,58.54,58.48,58.53,7977.0,52.5424,52.5963,52.5424,52.5873,7977.0
2021-12-28 13:15:00,58.53,58.56,58.49,58.51,7748.0,52.5873,52.6142,52.5514,52.5693,7748.0
2021-12-28 13:20:00,58.51,58.55,58.51,58.51,12637.0,52.5693,52.6053,52.5693,52.5693,12637.0
2021-12-28 13:25:00,58.51,58.53,58.48,58.51,18890.0,52.5693,52.5873,52.5424,52.5693,18890.0
2021-12-28 13:30:00,58.51,58.56,58.5,58.56,6354.0,52.5693,52.6142,52.5603,52.6142,6354.0
2021-12-28 13:35:00,58.56,58.58,58.54,58.55,4753.0,52.6142,52.6322,52.5963,52.6053,4753.0
2021-12-28 13:40:00,58.54,58.61,58.53,58.57,8714.0,52.5963,52.6592,52.5873,52.6232,8714.0
2021-12-28 13:45:00,58.58,58.6,58.57,58.58,4990.0,52.6322,52.6502,52.6232,52.6322,4990.0
2021-12-28 13:50:00,58.58,58.64,58.58,58.64,7909.0,52.6322,52.6861,52.6322,52.6861,7909.0
2021-12-28 13:55:00,58.63,58.68,58.62,58.68,19986.0,52.6771,52.7221,52.6682,52.7221,19986.0
2021-12-28 14:00:00,58.67,58.68,58.56,58.58,24456.0,52.7131,52.7221,52.6142,52.6322,24456.0
2021-12-28 14:05:00,58.58,58.6,58.52,58.52,7425.0,52.6322,52.6502,52.5783,52.5783,7425.0
2021-12-28 14:10:00,58.52,58.57,58.51,58.55,23027.0,52.5783,52.6232,52.5693,52.6053,23027.0
2021-12-28 14:15:00,58.56,58.6,58.54,58.58,12907.0,52.6142,52.6502,52.5963,52.6322,12907.0
2021-12-28 14:20:00,58.57,58.59,58.54,58.54,4395.0,52.6232,52.6412,52.5963,52.5963,4395.0
2021-12-28 14:25:00,58.54,58.55,58.49,58.51,12662.0,52.5963,52.6053,52.5514,52.5693,12662.0
2021-12-28 14:30:00,58.5,58.55,58.5,58.53,8113.0,52.5603,52.6053,52.5603,52.5873,8113.0
2021-12-28 14:35:00,58.52,58.52,58.48,58.49,10226.0,52.5783,52.5783,52.5424,52.5514,10226.0
2021-12-28 14:40:00,58.49,58.52,58.48,58.51,9944.0,52.5514,52.5783,52.5424,52.5693,9944.0
2021-12-28 14:45:00,58.5,58.53,58.49,58.52,13100.0,52.5603,52.5873,52.5514,52.5783,13100.0
2021-12-28 14:50:00,58.52,58.52,58.46,58.5,14383.0,52.5783,52.5783,52.5244,52.5603,14383.0
2021-12-28 14:55:00,58.5,58.53,58.49,58.53,13370.0,52.5603,52.5873,52.5514,52.5873,13370.0
2021-12-28 15:00:00,58.52,58.52,58.46,58.48,19141.0,52.5783,52.5783,52.5244,52.5424,19141.0
2021-12-28 15:05:00,58.48,58.5,58.46,58.49,9418.0,52.5424,52.5603,52.5244,52.5514,9418.0
2021-12-28 15:10:00,58.48,58.53,58.47,58.48,11358.0,52.5424,52.5873,52.5334,52.5424,11358.0
2021-12-28 15:15:00,58.48,58.52,58.46,58.46,13036.0,52.5424,52.5783,52.5244,52.5244,13036.0
2021-12-28 15:20:00,58.47,58.49,58.45,58.45,10333.0,52.5334,52.5514,52.5154,52.5154,10333.0
2021-12-28 15:25:00,58.46,58.52,58.45,58.51,16724.0,52.5244,52.5783,52.5154,52.5693,16724.0
2021-12-28 15:30:00,58.5,58.57,58.45,58.5,25301.0,52.5603,52.6232,52.5154,52.5603,25301.0
2021-12-28 15:35:00,58.51,58.54,58.5,58.52,12707.0,52.5693,52.5963,52.5603,52.5783,12707.0
2021-12-28 15:40:00,58.52,58.57,58.52,58.54,22113.0,52.5783,52.6232,52.5783,52.5963,22113.0
2021-12-28 15:45:00,58.55,58.63,58.54,58.57,24339.0,52.6053,52.6771,52.5963,52.6232,24339.0
2021-12-28 15:50:00,58.56,58.56,58.46,58.48,63130.0,52.6142,52.6142,52.5244,52.5424,63130.0
2021-12-28 15:55:00,58.47,58.48,58.38,58.46,137648.0,52.5334,52.5424,52.4525,52.5244,137648.0
2021-12-29 09:30:00,58.62,58.68,58.41,58.68,35258.0,52.6682,52.7221,52.4795,52.7221,35258.0
2021-12-29 09:35:00,58.75,58.85,58.64,58.72,20444.0,52.785,52.8748,52.6861,52.758,20444.0
2021-12-29 09:40:00,58.71,58.82,58.64,58.65,14603.0,52.749,52.8478,52.6861,52.6951,14603.0
2021-12-29 09:45:00,58.66,58.7,58.48,58.49,26824.0,52.7041,52.74,52.5424,52.5514,26824.0
2021-12-29 09:50:00,58.48,58.58,58.47,58.52,12465.0,52.5424,52.6322,52.5334,52.5783,12465.0
2021-12-29 09:55:00,58.53,58.54,58.36,58.37,27042.0,52.5873,52.5963,52.4346,52.4435,27042.0
2021-12-29 10:00:00,58.37,58.54,58.37,58.47,18706.0,52.4435,52.5963,52.4435,52.5334,18706.0
2021-12-29 10:05:00,58.45,58.55,58.45,58.54,11421.0,52.5154,52.6053,52.5154,52.5963,11421.0
2021-12-29 10:10:00,58.54,58.61,58.46,58.56,13761.0,52.5963,52.6592,52.5244,52.6142,13761.0
2021-12-29 10:15:00,58.58,58.66,58.49,58.66,9593.0,52.6322,52.7041,52.5514,52.7041,9593.0
2021-12-29 10:20:00,58.67,58.76,58.65,58.75,5841.0,52.7131,52.7939,52.6951,52.785,5841.0
2021-12-29 10:25:00,58.74,58.74,58.61,58.63,6701.0,52.776,52.776,52.6592,52.6771,6701.0
2021-12-29 10:30:00,58.66,58.7,58.63,58.64,18585.0,52.7041,52.74,52.6771,52.6861,18585.0
2021-12-29 10:35:00,58.63,58.69,58.62,58.67,8737.0,52.6771,52.731,52.6682,52.7131,8737.0
2021-12-29 10:40:00,58.66,58.68,58.62,58.66,17767.0,52.7041,52.7221,52.6682,52.7041,17767.0
2021-12-29 10:45:00,58.66,58.71,58.64,58.65,5413.0,52.7041,52.749,52.6861,52.6951,5413.0
2021-12-29 10:50:00,58.65,58.66,58.56,58.56,11337.0,52.6951,52.7041,52.6142,52.6142,11337.0
2021-12-29 10:55:00,58.57,58.63,58.55,58.59,12549.0,52.6232,52.6771,52.6053,52.6412,12549.0
2021-12-29 11:00:00,58.6,58.63,58.58,58.6,7684.0,52.6502,52.6771,52.6322,52.6502,7684.0
2021-12-29 11:05:00,58.59,58.59,58.52,58.57,13609.0,52.6412,52.6412,52.5783,52.6232,13609.0
2021-12-29 11:10:00,58.56,58.57,58.51,58.53,15504.0,52.6142,52.6232,52.5693,52.5873,15504.0
2021-12-29 11:15:00,58.53,58.58,58.53,58.53,14582.0,52.5873,52.6322,52.5873,52.5873,14582.0
2021-12-29 11:20:00,58.53,58.56,58.51,58.56,15175.0,52.5873,52.6142,52.5693,52.6142,15175.0
2021-12-29 11:25:00,58.57,58.58,58.46,58.47,8418.0,52.6232,52.6322,52.5244,52.5334,8418.0
2021-12-29 11:30:00,58.46,58.5,58.45,58.5,12066.0,52.5244,52.5603,52.5154,52.5603,12066.0
2021-12-29 11:35:00,58.52,58.52,58.47,58.47,4272.0,52.5783,52.5783,52.5334,52.5334,4272.0
2021-12-29 11:40:00,58.47,58.49,58.43,58.46,17390.0,52.5334,52.5514,52.4974,52.5244,17390.0
2021-12-29 11:45:00,58.47,58.5,58.47,58.48,4336.0,52.5334,52.5603,52.5334,52.5424,4336.0
2021-12-29 11:50:00,58.48,58.51,58.47,58.47,3925.0,52.5424,52.5693,52.5334,52.5334,3925.0
2021-12-29 11:55:00,58.47,58.5,58.45,58.46,10845.0,52.5334,52.5603,52.5154,52.5244,10845.0
2021-12-29 12:00:00,58.46,58.46,58.43,58.46,7397.0,52.5244,52.5244,52.4974,52.5244,7397.0
2021-12-29 12:05:00,58.45,58.45,58.4,58.41,6438.0,52.5154,52.5154,52.4705,52.4795,6438.0
2021-12-29 12:10:00,58.41,58.42,58.35,58.35,7641.0,52.4795,52.4885,52.4256,52.4256,7641.0
2021-12-29 12:15:00,58.34,58.34,58.29,58.31,7902.0,52.4166,52.4166,52.3717,52.3896,7902.0
2021-12-29 12:20:00,58.31,58.35,58.31,58.33,14199.0,52.3896,52.4256,52.3896,52.4076,14199.0
2021-12-29 12:25:00,58.32,58.38,58.32,58.37,10872.0,52.3986,52.4525,52.3986,52.4435,10872.0
2021-12-29 12:30:00,58.37,58.43,58.37,58.42,4938.0,52.4435,52.4974,52.4435,52.4885,4938.0
2021-12-29 12:35:00,58.44,58.45,58.4,58.43,10958.0,52.5064,52.5154,52.4705,52.4974,10958.0
2021-12-29 12:40:00,58.42,58.44,58.42,58.44,8045.0,52.4885,52.5064,52.4885,52.5064,8045.0
2021-12-29 12:45:00,58.46,58.49,58.45,58.49,6431.0,52.5244,52.5514,52.5154,52.5514,6431.0
2021-12-29 12:50:00,58.49,58.5,58.47,58.48,4569.0,52.5514,52.5603,52.5334,52.5424,4569.0
2021-12-29 12:55:00,58.49,58.51,58.46,58.47,9681.0,52.5514,52.5693,52.5244,52.5334,9681.0
2021-12-29 13:00:00,58.48,58.5,58.46,58.49,21111.0,52.5424,52.5603,52.5244,52.5514,21111.0
2021-12-29 13:05:00,58.48,58.53,58.47,58.52,24966.0,52.5424,52.5873,52.5334,52.5783,24966.0
2021-12-29 13:10:00,58.52,58.52,58.48,58.48,13226.0,52.5783,52.5783,52.5424,52.5424,13226.0
2021-12-29 13:15:00,58.47,58.52,58.47,58.5,14182.0,52.5334,52.5783,52.5334,52.5603,14182.0
2021-12-29 13:20:00,58.49,58.49,58.45,58.46,5760.0,52.5514,52.5514,52.5154,52.5244,5760.0
2021-12-29 13:25:00,58.46,58.48,58.42,58.45,27872.0,52.5244,52.5424,52.4885,52.5154,27872.0
2021-12-29 13:30:00,58.45,58.47,58.44,58.44,5870.0,52.5154,52.5334,52.5064,52.5064,5870.0
2021-12-29 13:35:00,58.45,58.47,58.43,58.43,8055.0,52.5154,52.5334,52.4974,52.4974,8055.0
2021-12-29 13:40:00,58.43,58.46,58.43,58.45,7986.0,52.4974,52.5244,52.4974,52.5154,7986.0
2021-12-29 13:45:00,58.45,58.48,58.45,58.45,4891.0,52.5154,52.5424,52.5154,52.5154,4891.0
2021-12-29 13:50:00,58.44,58.48,58.43,58.47,6731.0,52.5064,52.5424,52.4974,52.5334,6731.0
2021-12-29 13:55:00,58.46,58.52,58.45,58.5,6340.0,52.5244,52.5783,52.5154,52.5603,6340.0
2021-12-29 14:00:00,58.49,58.49,58.43,58.43,9910.0,52.5514,52.5514,52.4974,52.4974,9910.0
2021-12-29 14:05:00,58.41,58.43,58.4,58.42,8105.0,52.4795,52.4974,52.4705,52.4885,8105.0
2021-12-29 14:10:00,58.42,58.42,58.41,58.42,7432.0,52.4885,52.4885,52.4795,52.4885,7432.0
2021-12-29 14:15:00,58.44,58.44,58.41,58.42,5016.0,52.5064,52.5064,52.4795,52.4885,5016.0
2021-12-29 14:20:00,58.42,58.42,58.39,58.39,5809.0,52.4885,52.4885,52.4615,52.4615,5809.0
2021-12-29 14:25:00,58.39,58.4,58.37,58.39,6960.0,52.4615,52.4705,52.4435,52.4615,6960.0
2021-12-29 14:30:00,58.38,58.38,58.34,58.35,6952.0,52.4525,52.4525,52.4166,52.4256,6952.0
2021-12-29 14:35:00,58.35,58.4,58.34,58.38,10560.0,52.4256,52.4705,52.4166,52.4525,10560.0
2021-12-29 14:40:00,58.38,58.38,58.34,58.35,5077.0,52.4525,52.4525,52.4166,52.4256,5077.0
2021-12-29 14:45:00,58.34,58.34,58.32,58.32,5334.0,52.4166,52.4166,52.3986,52.3986,5334.0
2021-12-29 14:50:00,58.32,58.34,58.3,58.33,9913.0,52.3986,52.4166,52.3806,52.4076,9913.0
2021-12-29 14:55:00,58.33,58.35,58.33,58.34,4765.0,52.4076,52.4256,52.4076,52.4166,4765.0
2021-12-29 15:00:00,58.35,58.39,58.34,58.39,7291.0,52.4256,52.4615,52.4166,52.4615,7291.0
2021-12-29 15:05:00,58.39,58.43,58.36,58.43,5491.0,52.4615,52.4974,52.4346,52.4974,5491.0
2021-12-29 15:10:00,58.43,58.48,58.42,58.46,11274.0,52.4974,52.5424,52.4885,52.5244,11274.0
2021-12-29 15:15:00,58.46,58.48,58.43,58.47,10490.0,52.5244,52.5424,52.4974,52.5334,10490.0
2021-12-29 15:20:00,58.47,58.48,58.44,58.45,9190.0,52.5334,52.5424,52.5064,52.5154,9190.0
2021-12-29 15:25:00,58.46,58.51,58.43,58.5,12057.0,52.5244,52.5693,52.4974,52.5603,12057.0
2021-12-29 15:30:00,58.51,58.52,58.46,58.52,23560.0,52.5693,52.5783,52.5244,52.5783,23560.0
2021-12-29 15:35:00,58.52,58.54,58.5,58.5,14297.0,52.5783,52.5963,52.5603,52.5603,14297.0
2021-12-29 15:40:00,58.5,58.51,58.45,58.48,9387.0,52.5603,52.5693,52.5154,52.5424,9387.0
2021-12-29 15:45:00,58.48,58.56,58.47,58.52,25282.0,52.5424,52.6142,52.5334,52.5783,25282.0
2021-12-29 15:50:00,58.53,58.56,58.42,58.45,53084.0,52.5873,52.6142,52.4885,52.5154,53084.0
2021-12-29 15:55:00,58.44,58.44,58.33,58.37,90130.0,52.5064,52.5064,52.4076,52.4435,90130.0
2021-12-30 09:30:00,58.29,58.54,58.28,58.54,30439.0,52.3717,52.5963,52.3627,52.5963,30439.0
2021-12-30 09:35:00,58.55,58.68,58.51,58.59,30393.0,52.6053,52.7221,52.5693,52.6412,30393.0
2021-12-30 09:40:00,58.59,58.67,58.48,58.51,12459.0,52.6412,52.7131,52.5424,52.5693,12459.0
2021-12-30 09:45:00,58.53,58.63,58.5,58.63,4772.0,52.5873,52.6771,52.5603,52.6771,4772.0
2021-12-30 09:50:00,58.64,58.65,58.52,58.55,6691.0,52.6861,52.6951,52.5783,52.6053,6691.0
2021-12-30 09:55:00,58.56,58.56,58.41,58.45,16226.0,52.6142,52.6142,52.4795,52.5154,16226.0
2021-12-30 10:00:00,58.42,58.48,58.37,58.37,16407.0,52.4885,52.5424,52.4435,52.4435,16407.0
2021-12-30 10:05:00,58.39,58.49,58.39,58.47,8314.0,52.4615,52.5514,52.4615,52.5334,8314.0
2021-12-30 10:10:00,58.42,58.49,58.42,58.47,18912.0,52.4885,52.5514,52.4885,52.5334,18912.0
2021-12-30 10:15:00,58.47,58.49,58.44,58.46,19259.0,52.5334,52.5514,52.5064,52.5244,19259.0
2021-12-30 10:20:00,58.46,58.46,58.34,58.43,10035.0,52.5244,52.5244,52.4166,52.4974,10035.0
2021-12-30 10:25:00,58.42,58.46,58.34,58.35,8095.0,52.4885,52.5244,52.4166,52.4256,8095.0
2021-12-30 10:30:00,58.35,58.41,58.32,58.39,18076.0,52.4256,52.4795,52.3986,52.4615,18076.0
2021-12-30 10:35:00,58.39,58.4,58.3,58.33,9635.0,52.4615,52.4705,52.3806,52.4076,9635.0
2021-12-30 10:40:00,58.32,58.35,58.32,58.33,6801.0,52.3986,52.4256,52.3986,52.4076,6801.0
2021-12-30 10:45:00,58.31,58.37,58.29,58.33,10712.0,52.3896,52.4435,52.3717,52.4076,10712.0
2021-12-30 10:50:00,58.33,58.35,58.28,58.29,7520.0,52.4076,52.4256,52.3627,52.3717,7520.0
2021-12-30 10:55:00,58.3,58.32,58.28,58.32,16983.0,52.3806,52.3986,52.3627,52.3986,16983.0
2021-12-30 11:00:00,58.3,58.42,58.3,58.4,17711.0,52.3806,52.4885,52.3806,52.4705,17711.0
2021-12-30 11:05:00,58.39,58.39,58.33,58.36,8965.0,52.4615,52.4615,52.4076,52.4346,8965.0
2021-12-30 11:10:00,58.36,58.38,58.32,58.32,7861.0,52.4346,52.4525,52.3986,52.3986,7861.0
2021-12-30 11:15:00,58.31,58.33,58.29,58.29,10028.0,52.3896,52.4076,52.3717,52.3717,10028.0
2021-12-30 11:20:00,58.3,58.31,58.24,58.26,19387.0,52.3806,52.3896,52.3267,52.3447,19387.0
2021-12-30 11:25:00,58.26,58.29,58.24,58.26,15372.0,52.3447,52.3717,52.3267,52.3447,15372.0
2021-12-30 11:30:00,58.26,58.33,58.26,58.32,8690.0,52.3447,52.4076,52.3447,52.3986,8690.0
2021-12-30 11:35:00,58.3,58.32,58.28,58.28,6666.0,52.3806,52.3986,52.3627,52.3627,6666.0
2021-12-30 11:40:00,58.28,58.3,58.25,58.27,9646.0,52.3627,52.3806,52.3357,52.3537,9646.0
2021-12-30 11:45:00,58.27,58.29,58.25,58.25,6100.0,52.3537,52.3717,52.3357,52.3357,6100.0
2021-12-30 11:50:00,58.24,58.24,58.2,58.2,5954.0,52.3267,52.3267,52.2908,52.2908,5954.0
2021-12-30 11:55:00,58.19,58.26,58.18,58.23,9299.0,52.2818,52.3447,52.2728,52.3178,9299.0
2021-12-30 12:00:00,58.23,58.24,58.19,58.2,4882.0,52.3178,52.3267,52.2818,52.2908,4882.0
2021-12-30 12:05:00,58.19,58.21,58.19,58.21,4791.0,52.2818,52.2998,52.2818,52.2998,4791.0
2021-12-30 12:10:00,58.22,58.22,58.16,58.16,5267.0,52.3088,52.3088,52.2549,52.2549,5267.0
2021-12-30 12:15:00,58.15,58.17,58.14,58.15,7415.0,52.2459,52.2638,52.2369,52.2459,7415.0
2021-12-30 12:20:00,58.15,58.15,58.11,58.12,3623.0,52.2459,52.2459,52.2099,52.2189,3623.0
2021-12-30 12:25:00,58.12,58.13,58.1,58.11,5286.0,52.2189,52.2279,52.201,52.2099,5286.0
2021-12-30 12:30:00,58.12,58.13,58.09,58.11,8191.0,52.2189,52.2279,52.192,52.2099,8191.0
2021-12-30 12:35:00,58.11,58.12,58.07,58.1,17497.0,52.2099,52.2189,52.174,52.201,17497.0
2021-12-30 12:40:00,58.11,58.11,58.08,58.1,3149.0,52.2099,52.2099,52.183,52.201,3149.0
2021-12-30 12:45:00,58.11,58.15,58.1,58.13,7101.0,52.2099,52.2459,52.201,52.2279,7101.0
2021-12-30 12:50:00,58.12,58.16,58.11,58.14,13166.0,52.2189,52.2549,52.2099,52.2369,13166.0
2021-12-30 12:55:00,58.15,58.2,58.14,58.2,8813.0,52.2459,52.2908,52.2369,52.2908,8813.0
2021-12-30 13:00:00,58.21,58.23,58.2,58.22,4325.0,52.2998,52.3178,52.2908,52.3088,4325.0
2021-12-30 13:05:00,58.24,58.26,58.23,58.26,4465.0,52.3267,52.3447,52.3178,52.3447,4465.0
2021-12-30 13:10:00,58.26,58.26,58.23,58.24,12839.0,52.3447,52.3447,52.3178,52.3267,12839.0
2021-12-30 13:15:00,58.24,58.25,58.21,58.22,8455.0,52.3267,52.3357,52.2998,52.3088,8455.0
2021-12-30 13:20:00,58.21,58.21,58.19,58.19,3089.0,52.2998,52.2998,52.2818,52.2818,3089.0
2021-12-30 13:25:00,58.19,58.19,58.15,58.16,5009.0,52.2818,52.2818,52.2459,52.2549,5009.0
2021-12-30 13:30:00,58.17,58.17,58.1,58.11,9490.0,52.2638,52.2638,52.201,52.2099,9490.0
2021-12-30 13:35:00,58.11,58.12,58.07,58.1,21213.0,52.2099,52.2189,52.174,52.201,21213.0
2021-12-30 13:40:00,58.09,58.1,58.07,58.09,8443.0,52.192,52.201,52.174,52.192,8443.0
2021-12-30 13:45:00,58.1,58.15,58.09,58.15,11654.0,52.201,52.2459,52.192,52.2459,11654.0
2021-12-30 13:50:00,58.15,58.18,58.14,58.17,3500.0,52.2459,52.2728,52.2369,52.2638,3500.0
2021-12-30 13:55:00,58.16,58.16,58.13,58.13,9213.0,52.2549,52.2549,52.2279,52.2279,9213.0
2021-12-30 14:00:00,58.13,58.16,58.11,58.12,8861.0,52.2279,52.2549,52.2099,52.2189,8861.0
2021-12-30 14:05:00,58.12,58.16,58.12,58.13,6660.0,52.2189,52.2549,52.2189,52.2279,6660.0
2021-12-30 14:10:00,58.12,58.15,58.12,58.13,7701.0,52.2189,52.2459,52.2189,52.2279,7701.0
2021-12-30 14:15:00,58.13,58.19,58.11,58.17,8964.0,52.2279,52.2818,52.2099,52.2638,8964.0
2021-12-30 14:20:00,58.18,58.23,58.17,58.23,8882.0,52.2728,52.3178,52.2638,52.3178,8882.0
2021-12-30 14:25:00,58.23,58.25,58.21,58.23,7371.0,52.3178,52.3357,52.2998,52.3178,7371.0
2021-12-30 14:30:00,58.22,58.23,58.2,58.2,6111.0,52.3088,52.3178,52.2908,52.2908,6111.0
2021-12-30 14:35:00,58.21,58.22,58.2,58.2,4711.0,52.2998,52.3088,52.2908,52.2908,4711.0
2021-12-30 14:40:00,58.19,58.21,58.18,58.21,5814.0,52.2818,52.2998,52.2728,52.2998,5814.0
2021-12-30 14:45:00,58.2,58.2,58.18,58.19,6057.0,52.2908,52.2908,52.2728,52.2818,6057.0
2021-12-30 14:50:00,58.18,58.18,58.15,58.17,7787.0,52.2728,52.2728,52.2459,52.2638,7787.0
2021-12-30 14:55:00,58.17,58.19,58.16,58.18,5824.0,52.2638,52.2818,52.2549,52.2728,5824.0
2021-12-30 15:00:00,58.18,58.19,58.13,58.18,9924.0,52.2728,52.2818,52.2279,52.2728,9924.0
2021-12-30 15:05:00,58.19,58.19,58.15,58.15,5360.0,52.2818,52.2818,52.2459,52.2459,5360.0
2021-12-30 15:10:00,58.15,58.16,58.14,58.14,6399.0,52.2459,52.2549,52.2369,52.2369,6399.0
2021-12-30 15:15:00,58.14,58.18,58.13,58.16,11895.0,52.2369,52.2728,52.2279,52.2549,11895.0
2021-12-30 15:20:00,58.17,58.19,58.13,58.13,9546.0,52.2638,52.2818,52.2279,52.2279,9546.0
2021-12-30 15:25:00,58.13,58.17,58.12,58.15,15714.0,52.2279,52.2638,52.2189,52.2459,15714.0
2021-12-30 15:30:00,58.15,58.18,58.11,58.15,16013.0,52.2459,52.2728,52.2099,52.2459,16013.0
2021-12-30 15:35:00,58.15,58.16,58.11,58.13,22312.0,52.2459,52.2549,52.2099,52.2279,22312.0
2021-12-30 15:40:00,58.12,58.13,58.06,58.12,20717.0,52.2189,52.2279,52.165,52.2189,20717.0
2021-12-30 15:45:00,58.12,58.16,58.04,58.06,27340.0,52.2189,52.2549,52.147,52.165,27340.0
2021-12-30 15:50:00,58.07,58.12,57.99,58.08,51385.0,52.174,52.2189,52.1021,52.183,51385.0
2021-12-30 15:55:00,58.08,58.08,57.93,57.98,156521.0,52.183,52.183,52.0482,52.0931,156521.0
2021-12-31 09:30:00,57.96,58.14,57.86,58.08,14468.0,52.0752,52.2369,51.9853,52.183,14468.0
2021-12-31 09:35:00,58.18,58.28,58.14,58.23,21685.0,52.2728,52.3627,52.2369,52.3178,21685.0
2021-12-31 09:40:00,58.21,58.21,57.91,57.97,29594.0,52.2998,52.2998,52.0302,52.0842,29594.0
2021-12-31 09:45:00,57.97,58.11,57.93,58.08,17144.0,52.0842,52.2099,52.0482,52.183,17144.0
2021-12-31 09:50:00,58.07,58.17,58.06,58.16,18171.0,52.174,52.2638,52.165,52.2549,18171.0
2021-12-31 09:55:00,58.16,58.19,58.05,58.08,16372.0,52.2549,52.2818,52.156,52.183,16372.0
2021-12-31 10:00:00,58.08,58.17,57.99,58.17,19837.0,52.183,52.2638,52.1021,52.2638,19837.0
2021-12-31 10:05:00,58.17,58.23,58.12,58.14,18025.0,52.2638,52.3178,52.2189,52.2369,18025.0
2021-12-31 10:10:00,58.14,58.15,58.05,58.09,11230.0,52.2369,52.2459,52.156,52.192,11230.0
2021-12-31 10:15:00,58.07,58.09,58.03,58.09,15066.0,52.174,52.192,52.1381,52.192,15066.0
2021-12-31 10:20:00,58.09,58.09,57.99,57.99,15778.0,52.192,52.192,52.1021,52.1021,15778.0
2021-12-31 10:25:00,57.98,58.03,57.96,58.02,20179.0,52.0931,52.1381,52.0752,52.1291,20179.0
2021-12-31 10:30:00,58.02,58.02,57.92,57.97,11776.0,52.1291,52.1291,52.0392,52.0842,11776.0
2021-12-31 10:35:00,57.97,57.99,57.94,57.94,4600.0,52.0842,52.1021,52.0572,52.0572,4600.0
2021-12-31 10:40:00,57.93,57.93,57.87,57.92,8053.0,52.0482,52.0482,51.9943,52.0392,8053.0
2021-12-31 10:45:00,57.93,57.93,57.88,57.91,7949.0,52.0482,52.0482,52.0033,52.0302,7949.0
2021-12-31 10:50:00,57.91,57.99,57.89,57.95,12556.0,52.0302,52.1021,52.0123,52.0662,12556.0
2021-12-31 10:55:00,57.95,57.97,57.92,57.97,8291.0,52.0662,52.0842,52.0392,52.0842,8291.0
2021-12-31 11:00:00,57.97,57.99,57.91,57.92,22858.0,52.0842,52.1021,52.0302,52.0392,22858.0
2021-12-31 11:05:00,57.93,57.99,57.92,57.99,10179.0,52.0482,52.1021,52.0392,52.1021,10179.0
2021-12-31 11:10:00,58.0,58.07,58.0,58.02,7510.0,52.1111,52.174,52.1111,52.1291,7510.0
2021-12-31 11:15:00,58.02,58.05,57.96,58.02,18007.0,52.1291,52.156,52.0752,52.1291,18007.0
2021-12-31 11:20:00,58.02,58.04,57.99,58.03,8702.0,52.1291,52.147,52.1021,52.1381,8702.0
2021-12-31 11:25:00,58.04,58.04,58.0,58.01,8788.0,52.147,52.147,52.1111,52.1201,8788.0
2021-12-31 11:30:00,58.01,58.02,57.97,57.97,8192.0,52.1201,52.1291,52.0842,52.0842,8192.0
2021-12-31 11:35:00,57.98,58.01,57.96,57.98,7367.0,52.0931,52.1201,52.0752,52.0931,7367.0
2021-12-31 11:40:00,57.98,57.99,57.95,57.95,2225.0,52.0931,52.1021,52.0662,52.0662,2225.0
2021-12-31 11:45:00,57.95,57.96,57.93,57.95,5819.0,52.0662,52.0752,52.0482,52.0662,5819.0
2021-12-31 11:50:00,57.95,57.97,57.92,57.93,6972.0,52.0662,52.0842,52.0392,52.0482,6972.0
2021-12-31 11:55:00,57.93,57.95,57.91,57.91,11005.0,52.0482,52.0662,52.0302,52.0302,11005.0
2021-12-31 12:00:00,57.91,57.96,57.86,57.95,12768.0,52.0302,52.0752,51.9853,52.0662,12768.0
2021-12-31 12:05:00,57.95,57.98,57.94,57.97,5236.0,52.0662,52.0931,52.0572,52.0842,5236.0
2021-12-31 12:10:00,57.96,57.98,57.96,57.97,3290.0,52.0752,52.0931,52.0752,52.0842,3290.0
2021-12-31 12:15:00,57.97,57.97,57.93,57.95,8859.0,52.0842,52.0842,52.0482,52.0662,8859.0
2021-12-31 12:20:00,57.94,57.95,57.92,57.94,5879.0,52.0572,52.0662,52.0392,52.0572,5879.0
2021-12-31 12:25:00,57.95,57.95,57.93,57.95,4417.0,52.0662,52.0662,52.0482,52.0662,4417.0
2021-12-31 12:30:00,57.93,57.93,57.89,57.9,2690.0,52.0482,52.0482,52.0123,52.0213,2690.0
2021-12-31 12:35:00,57.91,57.94,57.91,57.94,5047.0,52.0302,52.0572,52.0302,52.0572,5047.0
2021-12-31 12:40:00,57.95,58.01,57.95,57.99,6963.0,52.0662,52.1201,52.0662,52.1021,6963.0
2021-12-31 12:45:00,58.0,58.03,57.98,58.02,4835.0,52.1111,52.1381,52.0931,52.1291,4835.0
2021-12-31 12:50:00,58.04,58.05,58.03,58.05,2916.0,52.147,52.156,52.1381,52.156,2916.0
2021-12-31 12:55:00,58.05,58.11,58.02,58.11,12024.0,52.156,52.2099,52.1291,52.2099,12024.0
2021-12-31 13:00:00,58.1,58.13,58.08,58.09,7138.0,52.201,52.2279,52.183,52.192,7138.0
2021-12-31 13:05:00,58.1,58.12,58.1,58.11,3833.0,52.201,52.2189,52.201,52.2099,3833.0
2021-12-31 13:10:00,58.12,58.13,58.1,58.11,4278.0,52.2189,52.2279,52.201,52.2099,4278.0
2021-12-31 13:15:00,58.11,58.11,58.07,58.09,4965.0,52.2099,52.2099,52.174,52.192,4965.0
2021-12-31 13:20:00,58.09,58.12,58.09,58.11,2766.0,52.192,52.2189,52.192,52.2099,2766.0
2021-12-31 13:25:00,58.11,58.11,58.09,58.1,4108.0,52.2099,52.2099,52.192,52.201,4108.0
2021-12-31 13:30:00,58.11,58.17,58.1,58.15,9920.0,52.2099,52.2638,52.201,52.2459,9920.0
2021-12-31 13:35:00,58.16,58.16,58.13,58.14,2000.0,52.2549,52.2549,52.2279,52.2369,2000.0
2021-12-31 13:40:00,58.14,58.17,58.12,58.16,7981.0,52.2369,52.2638,52.2189,52.2549,7981.0
2021-12-31 13:45:00,58.16,58.18,58.15,58.16,7278.0,52.2549,52.2728,52.2459,52.2549,7278.0
2021-12-31 13:50:00,58.16,58.2,58.15,58.2,10962.0,52.2549,52.2908,52.2459,52.2908,10962.0
2021-12-31 13:55:00,58.21,58.23,58.2,58.21,8287.0,52.2998,52.3178,52.2908,52.2998,8287.0
2021-12-31 14:00:00,58.21,58.24,58.19,58.23,15579.0,52.2998,52.3267,52.2818,52.3178,15579.0
2021-12-31 14:05:00,58.23,58.26,58.22,58.23,12737.0,52.3178,52.3447,52.3088,52.3178,12737.0
2021-12-31 14:10:00,58.22,58.24,58.19,58.2,10892.0,52.3088,52.3267,52.2818,52.2908,10892.0
2021-12-31 14:15:00,58.2,58.21,58.15,58.16,22941.0,52.2908,52.2998,52.2459,52.2549,22941.0
2021-12-31 14:20:00,58.17,58.22,58.16,58.2,11952.0,52.2638,52.3088,52.2549,52.2908,11952.0
2021-12-31 14:25:00,58.2,58.24,58.18,58.2,16035.0,52.2908,52.3267,52.2728,52.2908,16035.0
2021-12-31 14:30:00,58.2,58.23,58.19,58.2,12488.0,52.2908,52.3178,52.2818,52.2908,12488.0
2021-12-31 14:35:00,58.19,58.2,58.18,58.2,5839.0,52.2818,52.2908,52.2728,52.2908,5839.0
2021-12-31 14:40:00,58.2,58.2,58.16,58.17,9497.0,52.2908,52.2908,52.2549,52.2638,9497.0
2021-12-31 14:45:00,58.16,58.17,58.11,58.12,19079.0,52.2549,52.2638,52.2099,52.2189,19079.0
2021-12-31 14:50:00,58.12,58.14,58.1,58.1,6488.0,52.2189,52.2369,52.201,52.201,6488.0
2021-12-31 14:55:00,58.1,58.12,58.07,58.12,14393.0,52.201,52.2189,52.174,52.2189,14393.0
2021-12-31 15:00:00,58.12,58.19,58.11,58.19,11706.0,52.2189,52.2818,52.2099,52.2818,11706.0
2021-12-31 15:05:00,58.18,58.19,58.15,58.16,9925.0,52.2728,52.2818,52.2459,52.2549,9925.0
2021-12-31 15:10:00,58.16,58.21,58.16,58.17,11683.0,52.2549,52.2998,52.2549,52.2638,11683.0
2021-12-31 15:15:00,58.17,58.21,58.15,58.18,11565.0,52.2638,52.2998,52.2459,52.2728,11565.0
2021-12-31 15:20:00,58.17,58.18,58.14,58.18,6066.0,52.2638,52.2728,52.2369,52.2728,6066.0
2021-12-31 15:25:00,58.17,58.25,58.17,58.22,11491.0,52.2638,52.3357,52.2638,52.3088,11491.0
2021-12-31 15:30:00,58.22,58.22,58.16,58.17,15476.0,52.3088,52.3088,52.2549,52.2638,15476.0
2021-12-31 15:35:00,58.18,58.24,58.17,58.23,10675.0,52.2728,52.3267,52.2638,52.3178,10675.0
2021-12-31 15:40:00,58.23,58.26,58.21,58.25,21264.0,52.3178,52.3447,52.2998,52.3357,21264.0
2021-12-31 15:45:00,58.25,58.3,58.23,58.24,34798.0,52.3357,52.3806,52.3178,52.3267,34798.0
2021-12-31 15:50:00,58.23,58.25,58.07,58.08,52129.0,52.3178,52.3357,52.174,52.183,52129.0
2021-12-31 15:55:00,58.07,58.09,58.02,58.07,169782.0,52.174,52.192,52.1291,52.174,169782.0
2022-01-03 09:30:00,58.6,58.82,58.53,58.79,52640.0,52.6502,52.8478,52.5873,52.8209,52640.0
2022-01-03 09:35:00,58.76,58.84,58.63,58.71,39461.0,52.7939,52.8658,52.6771,52.749,39461.0
2022-01-03 09:40:00,58.71,58.84,58.66,58.77,27684.0,52.749,52.8658,52.7041,52.8029,27684.0
2022-01-03 09:45:00,58.76,58.8,58.42,58.44,24458.0,52.7939,52.8299,52.4885,52.5064,24458.0
2022-01-03 09:50:00,58.44,58.86,58.39,58.86,49946.0,52.5064,52.8838,52.4615,52.8838,49946.0
2022-01-03 09:55:00,58.84,58.89,58.76,58.87,26775.0,52.8658,52.9107,52.7939,52.8928,26775.0
2022-01-03 10:00:00,58.84,59.02,58.66,58.71,46661.0,52.8658,53.0275,52.7041,52.749,46661.0
2022-01-03 10:05:00,58.72,58.78,58.55,58.72,29001.0,52.758,52.8119,52.6053,52.758,29001.0
2022-01-03 10:10:00,58.73,58.85,58.69,58.78,45802.0,52.767,52.8748,52.731,52.8119,45802.0
2022-01-03 10:15:00,58.78,58.78,58.67,58.7,44319.0,52.8119,52.8119,52.7131,52.74,44319.0
2022-01-03 10:20:00,58.7,58.77,58.65,58.72,28310.0,52.74,52.8029,52.6951,52.758,28310.0
2022-01-03 10:25:00,58.7,58.79,58.67,58.79,22320.0,52.74,52.8209,52.7131,52.8209,22320.0
2022-01-03 10:30:00,58.79,58.81,58.56,58.63,43384.0,52.8209,52.8389,52.6142,52.6771,43384.0
2022-01-03 10:35:00,58.64,58.72,58.62,58.66,57806.0,52.6861,52.758,52.6682,52.7041,57806.0
2022-01-03 10:40:00,58.67,58.7,58.55,58.63,33992.0,52.7131,52.74,52.6053,52.6771,33992.0
2022-01-03 10:45:00,58.61,58.68,58.6,58.64,20633.0,52.6592,52.7221,52.6502,52.6861,20633.0
2022-01-03 10:50:00,58.65,58.65,58.49,58.51,19265.0,52.6951,52.6951,52.5514,52.5693,19265.0
2022-01-03 10:55:00,58.51,58.56,58.46,58.53,16982.0,52.5693,52.6142,52.5244,52.5873,16982.0
2022-01-03 11:00:00,58.53,58.59,58.5,58.58,13817.0,52.5873,52.6412,52.5603,52.6322,13817.0
2022-01-03 11:05:00,58.59,58.59,58.47,58.49,18353.0,52.6412,52.6412,52.5334,52.5514,18353.0
2022-01-03 11:10:00,58.48,58.52,58.43,58.46,28367.0,52.5424,52.5783,52.4974,52.5244,28367.0
2022-01-03 11:15:00,58.45,58.5,58.41,58.46,19924.0,52.5154,52.5603,52.4795,52.5244,19924.0
2022-01-03 11:20:00,58.47,58.63,58.47,58.61,20562.0,52.5334,52.6771,52.5334,52.6592,20562.0
2022-01-03 11:25:00,58.61,58.62,58.46,58.57,19776.0,52.6592,52.6682,52.5244,52.6232,19776.0
2022-01-03 11:30:00,58.56,58.57,58.44,58.46,10372.0,52.6142,52.6232,52.5064,52.5244,10372.0
2022-01-03 11:35:00,58.45,58.47,58.34,58.37,16157.0,52.5154,52.5334,52.4166,52.4435,16157.0
2022-01-03 11:40:00,58.38,58.55,58.38,58.54,22786.0,52.4525,52.6053,52.4525,52.5963,22786.0
2022-01-03 11:45:00,58.53,58.57,58.5,58.51,14896.0,52.5873,52.6232,52.5603,52.5693,14896.0
2022-01-03 11:50:00,58.52,58.58,58.5,58.58,21152.0,52.5783,52.6322,52.5603,52.6322,21152.0
2022-01-03 11:55:00,58.59,58.63,58.55,58.63,23030.0,52.6412,52.6771,52.6053,52.6771,23030.0
2022-01-03 12:00:00,58.61,58.67,58.59,58.65,10577.0,52.6592,52.7131,52.6412,52.6951,10577.0
2022-01-03 12:05:00,58.65,58.67,58.64,58.66,13378.0,52.6951,52.7131,52.6861,52.7041,13378.0
2022-01-03 12:10:00,58.66,58.66,58.56,58.58,24234.0,52.7041,52.7041,52.6142,52.6322,24234.0
2022-01-03 12:15:00,58.59,58.6,58.55,58.56,10063.0,52.6412,52.6502,52.6053,52.6142,10063.0
2022-01-03 12:20:00,58.54,58.62,58.54,58.6,9352.0,52.5963,52.6682,52.5963,52.6502,9352.0
2022-01-03 12:25:00,58.6,58.65,58.59,58.63,6523.0,52.6502,52.6951,52.6412,52.6771,6523.0
2022-01-03 12:30:00,58.64,58.65,58.6,58.62,5247.0,52.6861,52.6951,52.6502,52.6682,5247.0
2022-01-03 12:35:00,58.61,58.62,58.53,58.53,11578.0,52.6592,52.6682,52.5873,52.5873,11578.0
2022-01-03 12:40:00,58.54,58.56,58.49,58.49,9361.0,52.5963,52.6142,52.5514,52.5514,9361.0
2022-01-03 12:45:00,58.49,58.52,58.44,58.48,10484.0,52.5514,52.5783,52.5064,52.5424,10484.0
2022-01-03 12:50:00,58.48,58.55,58.48,58.54,17136.0,52.5424,52.6053,52.5424,52.5963,17136.0
2022-01-03 12:55:00,58.53,58.57,58.5,58.51,9017.0,52.5873,52.6232,52.5603,52.5693,9017.0
2022-01-03 13:00:00,58.52,58.57,58.5,58.57,10760.0,52.5783,52.6232,52.5603,52.6232,10760.0
2022-01-03 13:05:00,58.57,58.57,58.52,58.53,6419.0,52.6232,52.6232,52.5783,52.5873,6419.0
2022-01-03 13:10:00,58.51,58.61,58.5,58.58,14247.0,52.5693,52.6592,52.5603,52.6322,14247.0
2022-01-03 13:15:00,58.58,58.65,58.56,58.64,15940.0,52.6322,52.6951,52.6142,52.6861,15940.0
2022-01-03 13:20:00,58.64,58.65,58.6,58.61,22752.0,52.6861,52.6951,52.6502,52.6592,22752.0
2022-01-03 13:25:00,58.61,58.64,58.6,58.62,7675.0,52.6592,52.6861,52.6502,52.6682,7675.0
2022-01-03 13:30:00,58.62,58.64,58.57,58.58,12923.0,52.6682,52.6861,52.6232,52.6322,12923.0
2022-01-03 13:35:00,58.6,58.61,58.54,58.57,8323.0,52.6502,52.6592,52.5963,52.6232,8323.0
2022-01-03 13:40:00,58.58,58.58,58.51,58.54,8691.0,52.6322,52.6322,52.5693,52.5963,8691.0
2022-01-03 13:45:00,58.55,58.55,58.5,58.53,7491.0,52.6053,52.6053,52.5603,52.5873,7491.0
2022-01-03 13:50:00,58.52,58.55,58.52,58.55,5837.0,52.5783,52.6053,52.5783,52.6053,5837.0
2022-01-03 13:55:00,58.55,58.61,58.55,58.61,6264.0,52.6053,52.6592,52.6053,52.6592,6264.0
2022-01-03 14:00:00,58.6,58.6,58.57,58.6,9706.0,52.6502,52.6502,52.6232,52.6502,9706.0
2022-01-03 14:05:00,58.59,58.64,58.59,58.61,5896.0,52.6412,52.6861,52.6412,52.6592,5896.0
2022-01-03 14:10:00,58.61,58.62,58.57,58.59,8450.0,52.6592,52.6682,52.6232,52.6412,8450.0
2022-01-03 14:15:00,58.58,58.59,58.54,58.54,9670.0,52.6322,52.6412,52.5963,52.5963,9670.0
2022-01-03 14:20:00,58.53,58.55,58.46,58.47,10284.0,52.5873,52.6053,52.5244,52.5334,10284.0
2022-01-03 14:25:00,58.47,58.52,58.46,58.52,9343.0,52.5334,52.5783,52.5244,52.5783,9343.0
2022-01-03 14:30:00,58.53,58.56,58.53,58.53,7071.0,52.5873,52.6142,52.5873,52.5873,7071.0
2022-01-03 14:35:00,58.53,58.58,58.52,58.58,14893.0,52.5873,52.6322,52.5783,52.6322,14893.0
2022-01-03 14:40:00,58.58,58.63,58.56,58.63,7172.0,52.6322,52.6771,52.6142,52.6771,7172.0
2022-01-03 14:45:00,58.62,58.62,58.53,58.54,10237.0,52.6682,52.6682,52.5873,52.5963,10237.0
2022-01-03 14:50:00,58.54,58.56,58.52,58.53,9623.0,52.5963,52.6142,52.5783,52.5873,9623.0
2022-01-03 14:55:00,58.53,58.56,58.51,58.56,9721.0,52.5873,52.6142,52.5693,52.6142,9721.0
2022-01-03 15:00:00,58.56,58.58,58.5,58.52,19144.0,52.6142,52.6322,52.5603,52.5783,19144.0
2022-01-03 15:05:00,58.53,58.56,58.5,58.5,9626.0,52.5873,52.6142,52.5603,52.5603,9626.0
2022-01-03 15:10:00,58.51,58.54,58.45,58.47,16906.0,52.5693,52.5963,52.5154,52.5334,16906.0
2022-01-03 15:15:00,58.46,58.51,58.43,58.49,25529.0,52.5244,52.5693,52.4974,52.5514,25529.0
2022-01-03 15:20:00,58.5,58.56,58.5,58.55,24039.0,52.5603,52.6142,52.5603,52.6053,24039.0
2022-01-03 15:25:00,58.55,58.6,58.53,58.56,25005.0,52.6053,52.6502,52.5873,52.6142,25005.0
2022-01-03 15:30:00,58.56,58.59,58.53,58.55,25344.0,52.6142,52.6412,52.5873,52.6053,25344.0
2022-01-03 15:35:00,58.55,58.59,58.51,58.51,24744.0,52.6053,52.6412,52.5693,52.5693,24744.0
2022-01-03 15:40:00,58.51,58.52,58.41,58.44,34759.0,52.5693,52.5783,52.4795,52.5064,34759.0
2022-01-03 15:45:00,58.43,58.51,58.42,58.51,92750.0,52.4974,52.5693,52.4885,52.5693,92750.0
2022-01-03 15:50:00,58.5,58.55,58.46,58.48,102574.0,52.5603,52.6053,52.5244,52.5424,102574.0
2022-01-03 15:55:00,58.49,58.53,58.47,58.49,206281.0,52.5514,52.5873,52.5334,52.5514,206281.0
2022-01-04 09:30:00,59.36,59.93,59.33,59.76,196717.0,53.333,53.8451,53.3061,53.6924,196717.0
2022-01-04 09:35:00,59.75,60.2,59.75,60.19,100198.0,53.6834,54.0877,53.6834,54.0787,100198.0
2022-01-04 09:40:00,60.22,60.3,60.07,60.08,61168.0,54.1057,54.1776,53.9709,53.9799,61168.0
2022-01-04 09:45:00,60.11,60.31,60.05,60.23,54716.0,54.0069,54.1866,53.953,54.1147,54716.0
2022-01-04 09:50:00,60.22,60.41,60.22,60.36,37862.0,54.1057,54.2764,54.1057,54.2315,37862.0
2022-01-04 09:55:00,60.39,60.43,60.24,60.35,37278.0,54.2584,54.2944,54.1237,54.2225,37278.0
2022-01-04 10:00:00,60.36,60.49,60.27,60.42,49171.0,54.2315,54.3483,54.1506,54.2854,49171.0
2022-01-04 10:05:00,60.43,60.56,60.38,60.53,44886.0,54.2944,54.4112,54.2495,54.3842,44886.0
2022-01-04 10:10:00,60.53,60.55,60.43,60.48,42746.0,54.3842,54.4022,54.2944,54.3393,42746.0
2022-01-04 10:15:00,60.47,60.52,60.35,60.5,61988.0,54.3303,54.3752,54.2225,54.3573,61988.0
2022-01-04 10:20:00,60.5,60.53,60.28,60.47,59368.0,54.3573,54.3842,54.1596,54.3303,59368.0
2022-01-04 10:25:00,60.48,60.48,60.34,60.44,53916.0,54.3393,54.3393,54.2135,54.3034,53916.0
2022-01-04 10:30:00,60.44,60.5,60.26,60.41,144894.0,54.3034,54.3573,54.1416,54.2764,144894.0
2022-01-04 10:35:00,60.4,60.63,60.38,60.61,24837.0,54.2674,54.4741,54.2495,54.4561,24837.0
2022-01-04 10:40:00,60.59,60.84,60.58,60.84,47207.0,54.4381,54.6628,54.4292,54.6628,47207.0
2022-01-04 10:45:00,60.81,60.93,60.8,60.9,29429.0,54.6358,54.7436,54.6268,54.7167,29429.0
2022-01-04 10:50:00,60.91,60.95,60.76,60.81,52591.0,54.7256,54.7616,54.5909,54.6358,52591.0
2022-01-04 10:55:00,60.82,60.9,60.76,60.88,46747.0,54.6448,54.7167,54.5909,54.6987,46747.0
2022-01-04 11:00:00,60.87,60.87,60.7,60.77,38503.0,54.6897,54.6897,54.537,54.5999,38503.0
2022-01-04 11:05:00,60.78,60.91,60.76,60.9,43123.0,54.6088,54.7256,54.5909,54.7167,43123.0
2022-01-04 11:10:00,60.9,61.02,60.85,60.89,46721.0,54.7167,54.8245,54.6717,54.7077,46721.0
2022-01-04 11:15:00,60.89,60.89,60.74,60.75,61628.0,54.7077,54.7077,54.5729,54.5819,61628.0
2022-01-04 11:20:00,60.75,60.78,60.63,60.68,37078.0,54.5819,54.6088,54.4741,54.519,37078.0
2022-01-04 11:25:00,60.67,60.69,60.57,60.68,18412.0,54.51,54.528,54.4202,54.519,18412.0
2022-01-04 11:30:00,60.66,60.86,60.64,60.86,33905.0,54.501,54.6807,54.4831,54.6807,33905.0
2022-01-04 11:35:00,60.85,60.88,60.76,60.87,17703.0,54.6717,54.6987,54.5909,54.6897,17703.0
2022-01-04 11:40:00,60.87,60.96,60.87,60.95,12941.0,54.6897,54.7706,54.6897,54.7616,12941.0
2022-01-04 11:45:00,60.94,61.0,60.89,60.97,23946.0,54.7526,54.8065,54.7077,54.7796,23946.0
2022-01-04 11:50:00,61.0,61.02,60.93,60.95,41094.0,54.8065,54.8245,54.7436,54.7616,41094.0
2022-01-04 11:55:00,60.95,60.95,60.88,60.92,13642.0,54.7616,54.7616,54.6987,54.7346,13642.0
2022-01-04 12:00:00,60.91,61.05,60.9,61.04,26940.0,54.7256,54.8514,54.7167,54.8424,26940.0
2022-01-04 12:05:00,61.04,61.06,60.94,60.98,20600.0,54.8424,54.8604,54.7526,54.7885,20600.0
2022-01-04 12:10:00,60.99,61.03,60.97,61.02,20214.0,54.7975,54.8335,54.7796,54.8245,20214.0
2022-01-04 12:15:00,61.02,61.05,60.95,61.03,79469.0,54.8245,54.8514,54.7616,54.8335,79469.0
2022-01-04 12:20:00,61.03,61.07,60.97,61.06,19754.0,54.8335,54.8694,54.7796,54.8604,19754.0
2022-01-04 12:25:00,61.06,61.14,61.05,61.12,18442.0,54.8604,54.9323,54.8514,54.9143,18442.0
2022-01-04 12:30:00,61.11,61.17,61.1,61.15,19805.0,54.9053,54.9592,54.8964,54.9413,19805.0
2022-01-04 12:35:00,61.15,61.22,61.13,61.17,46911.0,54.9413,55.0042,54.9233,54.9592,46911.0
2022-01-04 12:40:00,61.17,61.2,61.07,61.08,28510.0,54.9592,54.9862,54.8694,54.8784,28510.0
2022-01-04 12:45:00,61.08,61.09,60.96,60.98,23221.0,54.8784,54.8874,54.7706,54.7885,23221.0
2022-01-04 12:50:00,60.99,61.03,60.95,61.01,24714.0,54.7975,54.8335,54.7616,54.8155,24714.0
2022-01-04 12:55:00,61.01,61.03,60.9,60.91,20624.0,54.8155,54.8335,54.7167,54.7256,20624.0
2022-01-04 13:00:00,60.9,60.93,60.82,60.86,39414.0,54.7167,54.7436,54.6448,54.6807,39414.0
2022-01-04 13:05:00,60.86,60.91,60.77,60.77,33417.0,54.6807,54.7256,54.5999,54.5999,33417.0
2022-01-04 13:10:00,60.79,60.79,60.66,60.67,41887.0,54.6178,54.6178,54.501,54.51,41887.0
2022-01-04 13:15:00,60.68,60.79,60.67,60.71,21391.0,54.519,54.6178,54.51,54.546,21391.0
2022-01-04 13:20:00,60.72,60.72,60.58,60.61,57780.0,54.5549,54.5549,54.4292,54.4561,57780.0
2022-01-04 13:25:00,60.61,60.73,60.6,60.7,63734.0,54.4561,54.5639,54.4471,54.537,63734.0
2022-01-04 13:30:00,60.7,60.72,60.54,60.56,36799.0,54.537,54.5549,54.3932,54.4112,36799.0
2022-01-04 13:35:00,60.56,60.64,60.55,60.62,29803.0,54.4112,54.4831,54.4022,54.4651,29803.0
2022-01-04 13:40:00,60.61,60.65,60.6,60.64,16412.0,54.4561,54.492,54.4471,54.4831,16412.0
2022-01-04 13:45:00,60.64,60.68,60.62,60.66,15287.0,54.4831,54.519,54.4651,54.501,15287.0
2022-01-04 13:50:00,60.65,60.68,60.61,60.63,21215.0,54.492,54.519,54.4561,54.4741,21215.0
2022-01-04 13:55:00,60.63,60.64,60.57,60.6,20845.0,54.4741,54.4831,54.4202,54.4471,20845.0
2022-01-04 14:00:00,60.59,60.75,60.58,60.73,17346.0,54.4381,54.5819,54.4292,54.5639,17346.0
2022-01-04 14:05:00,60.73,60.75,60.68,60.7,30161.0,54.5639,54.5819,54.519,54.537,30161.0
2022-01-04 14:10:00,60.69,60.71,60.65,60.69,30272.0,54.528,54.546,54.492,54.528,30272.0
2022-01-04 14:15:00,60.68,60.75,60.66,60.66,15536.0,54.519,54.5819,54.501,54.501,15536.0
2022-01-04 14:20:00,60.66,60.7,60.63,60.67,24424.0,54.501,54.537,54.4741,54.51,24424.0
2022-01-04 14:25:00,60.67,60.71,60.65,60.71,20683.0,54.51,54.546,54.492,54.546,20683.0
2022-01-04 14:30:00,60.71,60.76,60.66,60.67,25272.0,54.546,54.5909,54.501,54.51,25272.0
2022-01-04 14:35:00,60.67,60.68,60.63,60.64,47988.0,54.51,54.519,54.4741,54.4831,47988.0
2022-01-04 14:40:00,60.65,60.69,60.64,60.66,18317.0,54.492,54.528,54.4831,54.501,18317.0
2022-01-04 14:45:00,60.66,60.7,60.64,60.69,39954.0,54.501,54.537,54.4831,54.528,39954.0
2022-01-04 14:50:00,60.69,60.7,60.65,60.66,21802.0,54.528,54.537,54.492,54.501,21802.0
2022-01-04 14:55:00,60.66,60.76,60.63,60.69,25574.0,54.501,54.5909,54.4741,54.528,25574.0
2022-01-04 15:00:00,60.69,60.71,60.67,60.7,24658.0,54.528,54.546,54.51,54.537,24658.0
2022-01-04 15:05:00,60.71,60.81,60.7,60.8,28238.0,54.546,54.6358,54.537,54.6268,28238.0
2022-01-04 15:10:00,60.8,60.81,60.72,60.77,23007.0,54.6268,54.6358,54.5549,54.5999,23007.0
2022-01-04 15:15:00,60.78,60.82,60.76,60.76,46374.0,54.6088,54.6448,54.5909,54.5909,46374.0
2022-01-04 15:20:00,60.76,60.79,60.69,60.72,25446.0,54.5909,54.6178,54.528,54.5549,25446.0
2022-01-04 15:25:00,60.72,60.74,60.67,60.7,43816.0,54.5549,54.5729,54.51,54.537,43816.0
2022-01-04 15:30:00,60.71,60.72,60.61,60.62,33914.0,54.546,54.5549,54.4561,54.4651,33914.0
2022-01-04 15:35:00,60.62,60.75,60.61,60.68,27422.0,54.4651,54.5819,54.4561,54.519,27422.0
2022-01-04 15:40:00,60.68,60.77,60.67,60.76,48342.0,54.519,54.5999,54.51,54.5909,48342.0
2022-01-04 15:45:00,60.77,60.81,60.65,60.66,95410.0,54.5999,54.6358,54.492,54.501,95410.0
2022-01-04 15:50:00,60.67,60.77,60.65,60.77,131050.0,54.51,54.5999,54.492,54.5999,131050.0
2022-01-04 15:55:00,60.77,60.78,60.59,60.6,320539.0,54.5999,54.6088,54.4381,54.4471,320539.0
2022-01-05 09:30:00,61.21,61.59,60.64,61.56,415481.0,54.9952,55.3366,54.4831,55.3096,415481.0
2022-01-05 09:35:00,61.57,61.62,61.24,61.33,66122.0,55.3186,55.3636,55.0221,55.103,66122.0
2022-01-05 09:40:00,61.31,61.49,61.29,61.4,31677.0,55.085,55.2468,55.0671,55.1659,31677.0
2022-01-05 09:45:00,61.4,61.42,61.17,61.21,54301.0,55.1659,55.1839,54.9592,54.9952,54301.0
2022-01-05 09:50:00,61.27,61.43,61.2,61.23,42526.0,55.0491,55.1928,54.9862,55.0132,42526.0
2022-01-05 09:55:00,61.24,61.32,61.15,61.27,24295.0,55.0221,55.094,54.9413,55.0491,24295.0
2022-01-05 10:00:00,61.29,61.36,61.05,61.14,32180.0,55.0671,55.13,54.8514,54.9323,32180.0
2022-01-05 10:05:00,61.15,61.31,61.14,61.31,16716.0,54.9413,55.085,54.9323,55.085,16716.0
2022-01-05 10:10:00,61.31,61.41,61.3,61.38,16585.0,55.085,55.1749,55.076,55.1479,16585.0
2022-01-05 10:15:00,61.38,61.43,61.32,61.33,16825.0,55.1479,55.1928,55.094,55.103,16825.0
2022-01-05 10:20:00,61.33,61.36,61.27,61.33,23929.0,55.103,55.13,55.0491,55.103,23929.0
2022-01-05 10:25:00,61.37,61.4,61.19,61.24,17889.0,55.1389,55.1659,54.9772,55.0221,17889.0
2022-01-05 10:30:00,61.23,61.29,61.2,61.23,17253.0,55.0132,55.0671,54.9862,55.0132,17253.0
2022-01-05 10:35:00,61.25,61.27,61.17,61.19,26779.0,55.0311,55.0491,54.9592,54.9772,26779.0
2022-01-05 10:40:00,61.2,61.23,61.06,61.21,52083.0,54.9862,55.0132,54.8604,54.9952,52083.0
2022-01-05 10:45:00,61.23,61.25,61.18,61.2,15281.0,55.0132,55.0311,54.9682,54.9862,15281.0
2022-01-05 10:50:00,61.19,61.23,61.11,61.21,28852.0,54.9772,55.0132,54.9053,54.9952,28852.0
2022-01-05 10:55:00,61.22,61.27,61.03,61.06,15007.0,55.0042,55.0491,54.8335,54.8604,15007.0
2022-01-05 11:00:00,61.08,61.08,60.96,60.97,14232.0,54.8784,54.8784,54.7706,54.7796,14232.0
2022-01-05 11:05:00,60.97,60.99,60.88,60.91,12832.0,54.7796,54.7975,54.6987,54.7256,12832.0
2022-01-05 11:10:00,60.89,60.96,60.88,60.96,17665.0,54.7077,54.7706,54.6987,54.7706,17665.0
2022-01-05 11:15:00,60.95,61.02,60.93,61.02,11187.0,54.7616,54.8245,54.7436,54.8245,11187.0
2022-01-05 11:20:00,61.04,61.08,61.02,61.05,14353.0,54.8424,54.8784,54.8245,54.8514,14353.0
2022-01-05 11:25:00,61.05,61.06,60.96,60.99,14760.0,54.8514,54.8604,54.7706,54.7975,14760.0
2022-01-05 11:30:00,60.97,61.01,60.95,60.99,10540.0,54.7796,54.8155,54.7616,54.7975,10540.0
2022-01-05 11:35:00,61.0,61.01,60.93,60.99,17383.0,54.8065,54.8155,54.7436,54.7975,17383.0
2022-01-05 11:40:00,60.98,61.04,60.97,61.01,12919.0,54.7885,54.8424,54.7796,54.8155,12919.0
2022-01-05 11:45:00,61.01,61.04,60.98,61.03,21895.0,54.8155,54.8424,54.7885,54.8335,21895.0
2022-01-05 11:50:00,61.03,61.04,60.96,61.04,12544.0,54.8335,54.8424,54.7706,54.8424,12544.0
2022-01-05 11:55:00,61.03,61.04,60.96,60.98,12142.0,54.8335,54.8424,54.7706,54.7885,12142.0
2022-01-05 12:00:00,60.98,61.05,60.98,61.05,8019.0,54.7885,54.8514,54.7885,54.8514,8019.0
2022-01-05 12:05:00,61.06,61.17,61.05,61.17,11651.0,54.8604,54.9592,54.8514,54.9592,11651.0
2022-01-05 12:10:00,61.16,61.2,61.14,61.2,7942.0,54.9503,54.9862,54.9323,54.9862,7942.0
2022-01-05 12:15:00,61.21,61.23,61.19,61.23,8288.0,54.9952,55.0132,54.9772,55.0132,8288.0
2022-01-05 12:20:00,61.23,61.29,61.22,61.29,12941.0,55.0132,55.0671,55.0042,55.0671,12941.0
2022-01-05 12:25:00,61.29,61.35,61.28,61.33,18346.0,55.0671,55.121,55.0581,55.103,18346.0
2022-01-05 12:30:00,61.32,61.4,61.32,61.37,14014.0,55.094,55.1659,55.094,55.1389,14014.0
2022-01-05 12:35:00,61.36,61.38,61.33,61.37,16990.0,55.13,55.1479,55.103,55.1389,16990.0
2022-01-05 12:40:00,61.37,61.4,61.34,61.38,29543.0,55.1389,55.1659,55.112,55.1479,29543.0
2022-01-05 12:45:00,61.37,61.37,61.25,61.26,10847.0,55.1389,55.1389,55.0311,55.0401,10847.0
2022-01-05 12:50:00,61.27,61.35,61.26,61.34,9304.0,55.0491,55.121,55.0401,55.112,9304.0
2022-01-05 12:55:00,61.34,61.34,61.25,61.3,23960.0,55.112,55.112,55.0311,55.076,23960.0
2022-01-05 13:00:00,61.29,61.37,61.28,61.35,9955.0,55.0671,55.1389,55.0581,55.121,9955.0
2022-01-05 13:05:00,61.35,61.37,61.29,61.33,33061.0,55.121,55.1389,55.0671,55.103,33061.0
2022-01-05 13:10:00,61.33,61.34,61.26,61.28,14140.0,55.103,55.112,55.0401,55.0581,14140.0
2022-01-05 13:15:00,61.28,61.31,61.2,61.23,18050.0,55.0581,55.085,54.9862,55.0132,18050.0
2022-01-05 13:20:00,61.24,61.24,61.15,61.17,10571.0,55.0221,55.0221,54.9413,54.9592,10571.0
2022-01-05 13:25:00,61.17,61.18,61.07,61.11,23812.0,54.9592,54.9682,54.8694,54.9053,23812.0
2022-01-05 13:30:00,61.12,61.15,61.09,61.14,10750.0,54.9143,54.9413,54.8874,54.9323,10750.0
2022-01-05 13:35:00,61.14,61.17,61.12,61.16,9628.0,54.9323,54.9592,54.9143,54.9503,9628.0
2022-01-05 13:40:00,61.15,61.17,61.13,61.17,5647.0,54.9413,54.9592,54.9233,54.9592,5647.0
2022-01-05 13:45:00,61.17,61.18,61.12,61.15,8732.0,54.9592,54.9682,54.9143,54.9413,8732.0
2022-01-05 13:50:00,61.15,61.17,61.12,61.16,18755.0,54.9413,54.9592,54.9143,54.9503,18755.0
2022-01-05 13:55:00,61.16,61.23,61.16,61.23,26203.0,54.9503,55.0132,54.9503,55.0132,26203.0
2022-01-05 14:00:00,61.21,61.23,61.03,61.11,47257.0,54.9952,55.0132,54.8335,54.9053,47257.0
2022-01-05 14:05:00,61.11,61.19,61.06,61.08,33104.0,54.9053,54.9772,54.8604,54.8784,33104.0
2022-01-05 14:10:00,61.08,61.17,61.07,61.14,33767.0,54.8784,54.9592,54.8694,54.9323,33767.0
2022-01-05 14:15:00,61.14,61.16,60.92,60.95,40387.0,54.9323,54.9503,54.7346,54.7616,40387.0
2022-01-05 14:20:00,60.95,61.03,60.95,61.03,36646.0,54.7616,54.8335,54.7616,54.8335,36646.0
2022-01-05 14:25:00,61.03,61.07,60.95,60.98,34336.0,54.8335,54.8694,54.7616,54.7885,34336.0
2022-01-05 14:30:00,60.97,61.02,60.87,60.88,15347.0,54.7796,54.8245,54.6897,54.6987,15347.0
2022-01-05 14:35:00,60.87,60.91,60.82,60.9,20185.0,54.6897,54.7256,54.6448,54.7167,20185.0
2022-01-05 14:40:00,60.89,60.89,60.69,60.71,15214.0,54.7077,54.7077,54.528,54.546,15214.0
2022-01-05 14:45:00,60.71,60.77,60.69,60.76,21240.0,54.546,54.5999,54.528,54.5909,21240.0
2022-01-05 14:50:00,60.75,60.81,60.69,60.72,13435.0,54.5819,54.6358,54.528,54.5549,13435.0
2022-01-05 14:55:00,60.71,60.8,60.71,60.77,13154.0,54.546,54.6268,54.546,54.5999,13154.0
2022-01-05 15:00:00,60.73,60.78,60.67,60.69,29066.0,54.5639,54.6088,54.51,54.528,29066.0
2022-01-05 15:05:00,60.69,60.7,60.55,60.61,25018.0,54.528,54.537,54.4022,54.4561,25018.0
2022-01-05 15:10:00,60.61,60.64,60.51,60.53,21129.0,54.4561,54.4831,54.3663,54.3842,21129.0
2022-01-05 15:15:00,60.53,60.6,60.45,60.6,39448.0,54.3842,54.4471,54.3124,54.4471,39448.0
2022-01-05 15:20:00,60.57,60.6,60.48,60.48,32893.0,54.4202,54.4471,54.3393,54.3393,32893.0
2022-01-05 15:25:00,60.5,60.52,60.44,60.51,26453.0,54.3573,54.3752,54.3034,54.3663,26453.0
2022-01-05 15:30:00,60.48,60.51,60.35,60.37,30658.0,54.3393,54.3663,54.2225,54.2405,30658.0
2022-01-05 15:35:00,60.37,60.42,60.29,60.35,46718.0,54.2405,54.2854,54.1686,54.2225,46718.0
2022-01-05 15:40:00,60.35,60.41,60.33,60.35,34331.0,54.2225,54.2764,54.2045,54.2225,34331.0
2022-01-05 15:45:00,60.35,60.35,60.06,60.07,105536.0,54.2225,54.2225,53.9619,53.9709,105536.0
2022-01-05 15:50:00,60.07,60.23,60.06,60.23,98891.0,53.9709,54.1147,53.9619,54.1147,98891.0
2022-01-05 15:55:00,60.23,60.29,60.1,60.18,213614.0,54.1147,54.1686,53.9979,54.0698,213614.0
2022-01-06 09:30:00,61.0,61.26,60.73,60.94,90207.0,54.8065,55.0401,54.5639,54.7526,90207.0
2022-01-06 09:35:00,60.93,61.26,60.76,61.18,94790.0,54.7436,55.0401,54.5909,54.9682,94790.0
2022-01-06 09:40:00,61.15,61.44,61.12,61.25,78799.0,54.9413,55.2018,54.9143,55.0311,78799.0
2022-01-06 09:45:00,61.29,61.29,61.05,61.13,39625.0,55.0671,55.0671,54.8514,54.9233,39625.0
2022-01-06 09:50:00,61.14,61.15,60.86,60.87,29318.0,54.9323,54.9413,54.6807,54.6897,29318.0
2022-01-06 09:55:00,60.94,60.99,60.82,60.9,46987.0,54.7526,54.7975,54.6448,54.7167,46987.0
2022-01-06 10:00:00,60.87,60.99,60.81,60.94,65456.0,54.6897,54.7975,54.6358,54.7526,65456.0
2022-01-06 10:05:00,60.92,60.92,60.71,60.79,31039.0,54.7346,54.7346,54.546,54.6178,31039.0
2022-01-06 10:10:00,60.8,60.85,60.58,60.61,53183.0,54.6268,54.6717,54.4292,54.4561,53183.0
2022-01-06 10:15:00,60.61,60.64,60.39,60.4,24641.0,54.4561,54.4831,54.2584,54.2674,24641.0
2022-01-06 10:20:00,60.41,60.57,60.41,60.52,23869.0,54.2764,54.4202,54.2764,54.3752,23869.0
2022-01-06 10:25:00,60.54,60.72,60.53,60.56,34647.0,54.3932,54.5549,54.3842,54.4112,34647.0
2022-01-06 10:30:00,60.59,60.7,60.57,60.58,23639.0,54.4381,54.537,54.4202,54.4292,23639.0
2022-01-06 10:35:00,60.54,60.71,60.53,60.6,27373.0,54.3932,54.546,54.3842,54.4471,27373.0
2022-01-06 10:40:00,60.62,60.65,60.57,60.63,14464.0,54.4651,54.492,54.4202,54.4741,14464.0
2022-01-06 10:45:00,60.63,60.7,60.53,60.55,27427.0,54.4741,54.537,54.3842,54.4022,27427.0
2022-01-06 10:50:00,60.55,60.56,60.35,60.38,27511.0,54.4022,54.4112,54.2225,54.2495,27511.0
2022-01-06 10:55:00,60.39,60.49,60.27,60.29,27030.0,54.2584,54.3483,54.1506,54.1686,27030.0
2022-01-06 11:00:00,60.32,60.35,60.24,60.3,19859.0,54.1956,54.2225,54.1237,54.1776,19859.0
2022-01-06 11:05:00,60.31,60.42,60.28,60.39,14558.0,54.1866,54.2854,54.1596,54.2584,14558.0
2022-01-06 11:10:00,60.39,60.4,60.32,60.37,17528.0,54.2584,54.2674,54.1956,54.2405,17528.0
2022-01-06 11:15:00,60.36,60.45,60.36,60.41,14637.0,54.2315,54.3124,54.2315,54.2764,14637.0
2022-01-06 11:20:00,60.4,60.5,60.38,60.48,13581.0,54.2674,54.3573,54.2495,54.3393,13581.0
2022-01-06 11:25:00,60.48,60.53,60.47,60.47,19192.0,54.3393,54.3842,54.3303,54.3303,19192.0
2022-01-06 11:30:00,60.44,60.59,60.42,60.56,27935.0,54.3034,54.4381,54.2854,54.4112,27935.0
2022-01-06 11:35:00,60.57,60.59,60.52,60.56,16811.0,54.4202,54.4381,54.3752,54.4112,16811.0
2022-01-06 11:40:00,60.54,60.57,60.47,60.47,17193.0,54.3932,54.4202,54.3303,54.3303,17193.0
2022-01-06 11:45:00,60.48,60.57,60.47,60.56,9506.0,54.3393,54.4202,54.3303,54.4112,9506.0
2022-01-06 11:50:00,60.55,60.59,60.48,60.54,12131.0,54.4022,54.4381,54.3393,54.3932,12131.0
2022-01-06 11:55:00,60.55,60.62,60.51,60.59,18239.0,54.4022,54.4651,54.3663,54.4381,18239.0
2022-01-06 12:00:00,60.59,60.62,60.56,60.61,13282.0,54.4381,54.4651,54.4112,54.4561,13282.0
2022-01-06 12:05:00,60.62,60.77,60.62,60.76,13659.0,54.4651,54.5999,54.4651,54.5909,13659.0
2022-01-06 12:10:00,60.75,60.81,60.74,60.78,12593.0,54.5819,54.6358,54.5729,54.6088,12593.0
2022-01-06 12:15:00,60.78,60.84,60.72,60.78,12934.0,54.6088,54.6628,54.5549,54.6088,12934.0
2022-01-06 12:20:00,60.78,60.89,60.78,60.82,19331.0,54.6088,54.7077,54.6088,54.6448,19331.0
2022-01-06 12:25:00,60.81,60.88,60.8,60.88,9769.0,54.6358,54.6987,54.6268,54.6987,9769.0
2022-01-06 12:30:00,60.87,60.89,60.83,60.87,12740.0,54.6897,54.7077,54.6538,54.6897,12740.0
2022-01-06 12:35:00,60.85,60.94,60.85,60.92,19184.0,54.6717,54.7526,54.6717,54.7346,19184.0
2022-01-06 12:40:00,60.93,60.99,60.91,60.98,16993.0,54.7436,54.7975,54.7256,54.7885,16993.0
2022-01-06 12:45:00,60.98,60.98,60.91,60.96,9372.0,54.7885,54.7885,54.7256,54.7706,9372.0
2022-01-06 12:50:00,60.95,60.99,60.93,60.98,8086.0,54.7616,54.7975,54.7436,54.7885,8086.0
2022-01-06 12:55:00,60.98,61.02,60.96,60.97,16383.0,54.7885,54.8245,54.7706,54.7796,16383.0
2022-01-06 13:00:00,60.99,60.99,60.91,60.95,10346.0,54.7975,54.7975,54.7256,54.7616,10346.0
2022-01-06 13:05:00,60.95,61.01,60.95,61.01,10820.0,54.7616,54.8155,54.7616,54.8155,10820.0
2022-01-06 13:10:00,61.01,61.04,61.0,61.01,7540.0,54.8155,54.8424,54.8065,54.8155,7540.0
2022-01-06 13:15:00,61.01,61.01,60.96,61.0,22681.0,54.8155,54.8155,54.7706,54.8065,22681.0
2022-01-06 13:20:00,60.99,61.04,60.98,60.98,14335.0,54.7975,54.8424,54.7885,54.7885,14335.0
2022-01-06 13:25:00,60.98,61.02,60.94,61.01,12775.0,54.7885,54.8245,54.7526,54.8155,12775.0
2022-01-06 13:30:00,61.01,61.03,60.96,61.03,16138.0,54.8155,54.8335,54.7706,54.8335,16138.0
2022-01-06 13:35:00,61.04,61.05,60.97,60.98,12690.0,54.8424,54.8514,54.7796,54.7885,12690.0
2022-01-06 13:40:00,60.99,61.07,60.98,61.05,14558.0,54.7975,54.8694,54.7885,54.8514,14558.0
2022-01-06 13:45:00,61.06,61.12,61.03,61.09,21793.0,54.8604,54.9143,54.8335,54.8874,21793.0
2022-01-06 13:50:00,61.08,61.12,61.04,61.12,21724.0,54.8784,54.9143,54.8424,54.9143,21724.0
2022-01-06 13:55:00,61.11,61.16,61.1,61.13,19245.0,54.9053,54.9503,54.8964,54.9233,19245.0
2022-01-06 14:00:00,61.13,61.17,61.1,61.1,22909.0,54.9233,54.9592,54.8964,54.8964,22909.0
2022-01-06 14:05:00,61.1,61.1,60.99,61.02,23900.0,54.8964,54.8964,54.7975,54.8245,23900.0
2022-01-06 14:10:00,61.05,61.08,60.91,60.98,26759.0,54.8514,54.8784,54.7256,54.7885,26759.0
2022-01-06 14:15:00,60.97,61.17,60.97,61.17,41577.0,54.7796,54.9592,54.7796,54.9592,41577.0
2022-01-06 14:20:00,61.17,61.18,61.11,61.13,22583.0,54.9592,54.9682,54.9053,54.9233,22583.0
2022-01-06 14:25:00,61.14,61.23,61.13,61.22,27421.0,54.9323,55.0132,54.9233,55.0042,27421.0
2022-01-06 14:30:00,61.21,61.26,61.08,61.16,71943.0,54.9952,55.0401,54.8784,54.9503,71943.0
2022-01-06 14:35:00,61.17,61.2,61.16,61.19,18583.0,54.9592,54.9862,54.9503,54.9772,18583.0
2022-01-06 14:40:00,61.19,61.2,61.16,61.17,15699.0,54.9772,54.9862,54.9503,54.9592,15699.0
2022-01-06 14:45:00,61.18,61.21,61.1,61.16,21727.0,54.9682,54.9952,54.8964,54.9503,21727.0
2022-01-06 14:50:00,61.16,61.23,61.15,61.22,19524.0,54.9503,55.0132,54.9413,55.0042,19524.0
2022-01-06 14:55:00,61.21,61.27,61.18,61.24,17381.0,54.9952,55.0491,54.9682,55.0221,17381.0
2022-01-06 15:00:00,61.25,61.28,61.2,61.21,22531.0,55.0311,55.0581,54.9862,54.9952,22531.0
2022-01-06 15:05:00,61.21,61.23,61.14,61.15,23354.0,54.9952,55.0132,54.9323,54.9413,23354.0
2022-01-06 15:10:00,61.14,61.18,61.09,61.1,35900.0,54.9323,54.9682,54.8874,54.8964,35900.0
2022-01-06 15:15:00,61.1,61.16,61.05,61.06,52106.0,54.8964,54.9503,54.8514,54.8604,52106.0
2022-01-06 15:20:00,61.07,61.18,61.03,61.18,19584.0,54.8694,54.9682,54.8335,54.9682,19584.0
2022-01-06 15:25:00,61.18,61.27,61.15,61.23,19365.0,54.9682,55.0491,54.9413,55.0132,19365.0
2022-01-06 15:30:00,61.23,61.24,61.13,61.16,23808.0,55.0132,55.0221,54.9233,54.9503,23808.0
2022-01-06 15:35:00,61.17,61.24,61.16,61.23,30928.0,54.9592,55.0221,54.9503,55.0132,30928.0
2022-01-06 15:40:00,61.23,61.36,61.21,61.36,50419.0,55.0132,55.13,54.9952,55.13,50419.0
2022-01-06 15:45:00,61.35,61.37,61.26,61.27,69531.0,55.121,55.1389,55.0401,55.0491,69531.0
2022-01-06 15:50:00,61.28,61.32,61.2,61.22,83975.0,55.0581,55.094,54.9862,55.0042,83975.0
2022-01-06 15:55:00,61.21,61.31,61.17,61.3,275226.0,54.9952,55.085,54.9592,55.076,275226.0
2022-01-07 09:30:00,61.36,61.41,60.99,61.31,70035.0,55.13,55.1749,54.7975,55.085,70035.0
2022-01-07 09:35:00,61.34,61.48,61.31,61.35,37537.0,55.112,55.2378,55.085,55.121,37537.0
2022-01-07 09:40:00,61.36,61.46,61.19,61.41,51452.0,55.13,55.2198,54.9772,55.1749,51452.0
2022-01-07 09:45:00,61.41,61.48,61.36,61.47,37168.0,55.1749,55.2378,55.13,55.2288,37168.0
2022-01-07 09:50:00,61.48,61.57,61.42,61.53,34376.0,55.2378,55.3186,55.1839,55.2827,34376.0
2022-01-07 09:55:00,61.53,61.66,61.42,61.5,82254.0,55.2827,55.3995,55.1839,55.2557,82254.0
2022-01-07 10:00:00,61.5,61.6,61.43,61.59,38600.0,55.2557,55.3456,55.1928,55.3366,38600.0
2022-01-07 10:05:00,61.58,61.58,61.38,61.46,31281.0,55.3276,55.3276,55.1479,55.2198,31281.0
2022-01-07 10:10:00,61.43,61.44,61.33,61.4,33178.0,55.1928,55.2018,55.103,55.1659,33178.0
2022-01-07 10:15:00,61.4,61.42,61.32,61.32,20739.0,55.1659,55.1839,55.094,55.094,20739.0
2022-01-07 10:20:00,61.31,61.41,61.25,61.38,22808.0,55.085,55.1749,55.0311,55.1479,22808.0
2022-01-07 10:25:00,61.37,61.53,61.37,61.42,44884.0,55.1389,55.2827,55.1389,55.1839,44884.0
2022-01-07 10:30:00,61.42,61.44,61.31,61.42,36001.0,55.1839,55.2018,55.085,55.1839,36001.0
2022-01-07 10:35:00,61.42,61.5,61.35,61.42,42121.0,55.1839,55.2557,55.121,55.1839,42121.0
2022-01-07 10:40:00,61.43,61.52,61.37,61.48,33686.0,55.1928,55.2737,55.1389,55.2378,33686.0
2022-01-07 10:45:00,61.47,61.57,61.43,61.45,28338.0,55.2288,55.3186,55.1928,55.2108,28338.0
2022-01-07 10:50:00,61.43,61.45,61.31,61.39,21515.0,55.1928,55.2108,55.085,55.1569,21515.0
2022-01-07 10:55:00,61.39,61.57,61.38,61.45,13855.0,55.1569,55.3186,55.1479,55.2108,13855.0
2022-01-07 11:00:00,61.45,61.5,61.33,61.38,21935.0,55.2108,55.2557,55.103,55.1479,21935.0
2022-01-07 11:05:00,61.36,61.48,61.36,61.45,15801.0,55.13,55.2378,55.13,55.2108,15801.0
2022-01-07 11:10:00,61.46,61.47,61.36,61.39,15396.0,55.2198,55.2288,55.13,55.1569,15396.0
2022-01-07 11:15:00,61.4,61.41,61.28,61.38,36761.0,55.1659,55.1749,55.0581,55.1479,36761.0
2022-01-07 11:20:00,61.38,61.52,61.37,61.47,33880.0,55.1479,55.2737,55.1389,55.2288,33880.0
2022-01-07 11:25:00,61.47,61.54,61.43,61.54,17937.0,55.2288,55.2917,55.1928,55.2917,17937.0
2022-01-07 11:30:00,61.52,61.6,61.5,61.52,11512.0,55.2737,55.3456,55.2557,55.2737,11512.0
2022-01-07 11:35:00,61.53,61.56,61.49,61.53,11303.0,55.2827,55.3096,55.2468,55.2827,11303.0
2022-01-07 11:40:00,61.53,61.6,61.5,61.58,15785.0,55.2827,55.3456,55.2557,55.3276,15785.0
2022-01-07 11:45:00,61.58,61.6,61.52,61.57,13559.0,55.3276,55.3456,55.2737,55.3186,13559.0
2022-01-07 11:50:00,61.58,61.69,61.57,61.69,21036.0,55.3276,55.4265,55.3186,55.4265,21036.0
2022-01-07 11:55:00,61.68,61.79,61.67,61.77,16548.0,55.4175,55.5163,55.4085,55.4983,16548.0
2022-01-07 12:00:00,61.77,61.79,61.72,61.73,20934.0,55.4983,55.5163,55.4534,55.4624,20934.0
2022-01-07 12:05:00,61.73,61.77,61.71,61.73,26752.0,55.4624,55.4983,55.4444,55.4624,26752.0
2022-01-07 12:10:00,61.75,61.88,61.74,61.87,22731.0,55.4804,55.5972,55.4714,55.5882,22731.0
2022-01-07 12:15:00,61.88,61.9,61.83,61.83,28863.0,55.5972,55.6151,55.5522,55.5522,28863.0
2022-01-07 12:20:00,61.84,61.88,61.8,61.84,12906.0,55.5612,55.5972,55.5253,55.5612,12906.0
2022-01-07 12:25:00,61.83,61.88,61.81,61.87,17865.0,55.5522,55.5972,55.5343,55.5882,17865.0
2022-01-07 12:30:00,61.86,61.88,61.81,61.82,21251.0,55.5792,55.5972,55.5343,55.5433,21251.0
2022-01-07 12:35:00,61.83,61.9,61.81,61.89,19341.0,55.5522,55.6151,55.5343,55.6061,19341.0
2022-01-07 12:40:00,61.89,61.92,61.82,61.82,18637.0,55.6061,55.6331,55.5433,55.5433,18637.0
2022-01-07 12:45:00,61.82,61.82,61.69,61.7,20850.0,55.5433,55.5433,55.4265,55.4354,20850.0
2022-01-07 12:50:00,61.7,61.73,61.69,61.72,11778.0,55.4354,55.4624,55.4265,55.4534,11778.0
2022-01-07 12:55:00,61.73,61.77,61.7,61.76,16089.0,55.4624,55.4983,55.4354,55.4893,16089.0
2022-01-07 13:00:00,61.76,61.76,61.69,61.73,23084.0,55.4893,55.4893,55.4265,55.4624,23084.0
2022-01-07 13:05:00,61.75,61.8,61.74,61.78,20883.0,55.4804,55.5253,55.4714,55.5073,20883.0
2022-01-07 13:10:00,61.77,61.8,61.75,61.77,11957.0,55.4983,55.5253,55.4804,55.4983,11957.0
2022-01-07 13:15:00,61.77,61.81,61.67,61.71,48111.0,55.4983,55.5343,55.4085,55.4444,48111.0
2022-01-07 13:20:00,61.72,61.76,61.71,61.75,20978.0,55.4534,55.4893,55.4444,55.4804,20978.0
2022-01-07 13:25:00,61.73,61.82,61.72,61.82,20333.0,55.4624,55.5433,55.4534,55.5433,20333.0
2022-01-07 13:30:00,61.81,61.86,61.79,61.85,11067.0,55.5343,55.5792,55.5163,55.5702,11067.0
2022-01-07 13:35:00,61.86,61.89,61.81,61.82,14517.0,55.5792,55.6061,55.5343,55.5433,14517.0
2022-01-07 13:40:00,61.82,61.82,61.77,61.78,15462.0,55.5433,55.5433,55.4983,55.5073,15462.0
2022-01-07 13:45:00,61.78,61.84,61.75,61.79,25704.0,55.5073,55.5612,55.4804,55.5163,25704.0
2022-01-07 13:50:00,61.79,61.9,61.76,61.88,14453.0,55.5163,55.6151,55.4893,55.5972,14453.0
2022-01-07 13:55:00,61.87,61.89,61.86,61.87,18010.0,55.5882,55.6061,55.5792,55.5882,18010.0
2022-01-07 14:00:00,61.87,61.93,61.87,61.9,26649.0,55.5882,55.6421,55.5882,55.6151,26649.0
2022-01-07 14:05:00,61.91,61.94,61.86,61.87,26286.0,55.6241,55.6511,55.5792,55.5882,26286.0
2022-01-07 14:10:00,61.87,61.89,61.83,61.87,19482.0,55.5882,55.6061,55.5522,55.5882,19482.0
2022-01-07 14:15:00,61.88,61.92,61.87,61.9,19507.0,55.5972,55.6331,55.5882,55.6151,19507.0
2022-01-07 14:20:00,61.9,61.93,61.84,61.85,15469.0,55.6151,55.6421,55.5612,55.5702,15469.0
2022-01-07 14:25:00,61.84,61.85,61.78,61.85,19297.0,55.5612,55.5702,55.5073,55.5702,19297.0
2022-01-07 14:30:00,61.85,61.87,61.81,61.81,15781.0,55.5702,55.5882,55.5343,55.5343,15781.0
2022-01-07 14:35:00,61.82,61.92,61.81,61.91,13659.0,55.5433,55.6331,55.5343,55.6241,13659.0
2022-01-07 14:40:00,61.9,61.93,61.86,61.88,14474.0,55.6151,55.6421,55.5792,55.5972,14474.0
2022-01-07 14:45:00,61.89,61.95,61.88,61.89,11174.0,55.6061,55.6601,55.5972,55.6061,11174.0
2022-01-07 14:50:00,61.9,61.94,61.89,61.91,12741.0,55.6151,55.6511,55.6061,55.6241,12741.0
2022-01-07 14:55:00,61.92,61.96,61.91,61.93,15292.0,55.6331,55.669,55.6241,55.6421,15292.0
2022-01-07 15:00:00,61.93,61.95,61.84,61.86,27525.0,55.6421,55.6601,55.5612,55.5792,27525.0
2022-01-07 15:05:00,61.86,61.93,61.85,61.92,17179.0,55.5792,55.6421,55.5702,55.6331,17179.0
2022-01-07 15:10:00,61.92,61.93,61.88,61.9,27833.0,55.6331,55.6421,55.5972,55.6151,27833.0
2022-01-07 15:15:00,61.9,61.99,61.9,61.95,23195.0,55.6151,55.696,55.6151,55.6601,23195.0
2022-01-07 15:20:00,61.95,61.97,61.89,61.9,41194.0,55.6601,55.678,55.6061,55.6151,41194.0
2022-01-07 15:25:00,61.9,61.97,61.88,61.97,36336.0,55.6151,55.678,55.5972,55.678,36336.0
2022-01-07 15:30:00,61.97,62.07,61.94,62.07,49845.0,55.678,55.7679,55.6511,55.7679,49845.0
2022-01-07 15:35:00,62.07,62.15,62.05,62.15,45493.0,55.7679,55.8397,55.7499,55.8397,45493.0
2022-01-07 15:40:00,62.15,62.24,62.14,62.22,51863.0,55.8397,55.9206,55.8308,55.9026,51863.0
2022-01-07 15:45:00,62.22,62.38,62.21,62.27,156369.0,55.9026,56.0464,55.8937,55.9476,156369.0
2022-01-07 15:50:00,62.26,62.31,62.13,62.19,183114.0,55.9386,55.9835,55.8218,55.8757,183114.0
2022-01-07 15:55:00,62.19,62.39,62.18,62.32,905645.0,55.8757,56.0554,55.8667,55.9925,905645.0
2022-01-10 09:30:00,63.13,63.42,63.01,63.4,152127.0,56.7202,56.9808,56.6124,56.9628,152127.0
2022-01-10 09:35:00,63.39,63.41,63.16,63.17,142543.0,56.9538,56.9718,56.7472,56.7562,142543.0
2022-01-10 09:40:00,63.16,63.16,62.9,62.93,109046.0,56.7472,56.7472,56.5136,56.5406,109046.0
2022-01-10 09:45:00,62.93,63.07,62.74,62.77,99265.0,56.5406,56.6663,56.3698,56.3968,99265.0
2022-01-10 09:50:00,62.78,62.83,62.64,62.71,118732.0,56.4058,56.4507,56.28,56.3429,118732.0
2022-01-10 09:55:00,62.68,62.85,62.67,62.82,157664.0,56.3159,56.4687,56.3069,56.4417,157664.0
2022-01-10 10:00:00,62.8,62.8,62.51,62.65,51494.0,56.4237,56.4237,56.1632,56.289,51494.0
2022-01-10 10:05:00,62.65,62.86,62.59,62.81,54098.0,56.289,56.4777,56.2351,56.4327,54098.0
2022-01-10 10:10:00,62.8,62.8,62.48,62.49,126847.0,56.4237,56.4237,56.1362,56.1452,126847.0
2022-01-10 10:15:00,62.5,62.52,62.21,62.21,45437.0,56.1542,56.1722,55.8937,55.8937,45437.0
2022-01-10 10:20:00,62.24,62.44,62.24,62.4,64771.0,55.9206,56.1003,55.9206,56.0644,64771.0
2022-01-10 10:25:00,62.38,62.39,62.13,62.22,92482.0,56.0464,56.0554,55.8218,55.9026,92482.0
2022-01-10 10:30:00,62.25,62.55,62.25,62.47,44959.0,55.9296,56.1991,55.9296,56.1273,44959.0
2022-01-10 10:35:00,62.46,62.54,62.31,62.43,72655.0,56.1183,56.1901,55.9835,56.0913,72655.0
2022-01-10 10:40:00,62.43,62.43,62.15,62.3,27711.0,56.0913,56.0913,55.8397,55.9745,27711.0
2022-01-10 10:45:00,62.31,62.42,62.12,62.12,44539.0,55.9835,56.0823,55.8128,55.8128,44539.0
2022-01-10 10:50:00,62.11,62.26,62.02,62.23,18907.0,55.8038,55.9386,55.7229,55.9116,18907.0
2022-01-10 10:55:00,62.26,62.37,62.15,62.32,24017.0,55.9386,56.0374,55.8397,55.9925,24017.0
2022-01-10 11:00:00,62.31,62.31,62.1,62.23,30247.0,55.9835,55.9835,55.7948,55.9116,30247.0
2022-01-10 11:05:00,62.22,62.32,62.17,62.28,30502.0,55.9026,55.9925,55.8577,55.9565,30502.0
2022-01-10 11:10:00,62.27,62.51,62.25,62.49,46620.0,55.9476,56.1632,55.9296,56.1452,46620.0
2022-01-10 11:15:00,62.47,62.7,62.46,62.64,31781.0,56.1273,56.3339,56.1183,56.28,31781.0
2022-01-10 11:20:00,62.64,62.65,62.55,62.57,30939.0,56.28,56.289,56.1991,56.2171,30939.0
2022-01-10 11:25:00,62.56,62.56,62.46,62.52,26565.0,56.2081,56.2081,56.1183,56.1722,26565.0
2022-01-10 11:30:00,62.54,62.54,62.36,62.37,23159.0,56.1901,56.1901,56.0284,56.0374,23159.0
2022-01-10 11:35:00,62.36,62.41,62.35,62.38,23744.0,56.0284,56.0733,56.0194,56.0464,23744.0
2022-01-10 11:40:00,62.37,62.41,62.27,62.36,17014.0,56.0374,56.0733,55.9476,56.0284,17014.0
2022-01-10 11:45:00,62.38,62.44,62.32,62.41,41673.0,56.0464,56.1003,55.9925,56.0733,41673.0
2022-01-10 11:50:00,62.39,62.46,62.37,62.38,20321.0,56.0554,56.1183,56.0374,56.0464,20321.0
2022-01-10 11:55:00,62.37,62.47,62.33,62.47,17613.0,56.0374,56.1273,56.0015,56.1273,17613.0
2022-01-10 12:00:00,62.45,62.46,62.29,62.34,43530.0,56.1093,56.1183,55.9655,56.0105,43530.0
2022-01-10 12:05:00,62.35,62.41,62.27,62.34,23693.0,56.0194,56.0733,55.9476,56.0105,23693.0
2022-01-10 12:10:00,62.34,62.51,62.34,62.47,84100.0,56.0105,56.1632,56.0105,56.1273,84100.0
2022-01-10 12:15:00,62.47,62.54,62.4,62.5,20906.0,56.1273,56.1901,56.0644,56.1542,20906.0
2022-01-10 12:20:00,62.49,62.53,62.45,62.51,16647.0,56.1452,56.1812,56.1093,56.1632,16647.0
2022-01-10 12:25:00,62.51,62.52,62.45,62.5,15934.0,56.1632,56.1722,56.1093,56.1542,15934.0
2022-01-10 12:30:00,62.48,62.48,62.37,62.39,33023.0,56.1362,56.1362,56.0374,56.0554,33023.0
2022-01-10 12:35:00,62.4,62.41,62.34,62.38,23742.0,56.0644,56.0733,56.0105,56.0464,23742.0
2022-01-10 12:40:00,62.39,62.42,62.3,62.31,25577.0,56.0554,56.0823,55.9745,55.9835,25577.0
2022-01-10 12:45:00,62.33,62.49,62.33,62.43,69611.0,56.0015,56.1452,56.0015,56.0913,69611.0
2022-01-10 12:50:00,62.44,62.64,62.43,62.55,43602.0,56.1003,56.28,56.0913,56.1991,43602.0
2022-01-10 12:55:00,62.54,62.57,62.5,62.55,19592.0,56.1901,56.2171,56.1542,56.1991,19592.0
2022-01-10 13:00:00,62.56,62.66,62.53,62.61,37842.0,56.2081,56.298,56.1812,56.253,37842.0
2022-01-10 13:05:00,62.62,62.68,62.61,62.67,13507.0,56.262,56.3159,56.253,56.3069,13507.0
2022-01-10 13:10:00,62.68,62.68,62.56,62.58,19035.0,56.3159,56.3159,56.2081,56.2261,19035.0
2022-01-10 13:15:00,62.58,62.58,62.49,62.51,13286.0,56.2261,56.2261,56.1452,56.1632,13286.0
2022-01-10 13:20:00,62.5,62.5,62.38,62.45,32016.0,56.1542,56.1542,56.0464,56.1093,32016.0
2022-01-10 13:25:00,62.46,62.46,62.32,62.33,24701.0,56.1183,56.1183,55.9925,56.0015,24701.0
2022-01-10 13:30:00,62.33,62.43,62.31,62.43,30935.0,56.0015,56.0913,55.9835,56.0913,30935.0
2022-01-10 13:35:00,62.43,62.44,62.38,62.4,20740.0,56.0913,56.1003,56.0464,56.0644,20740.0
2022-01-10 13:40:00,62.4,62.62,62.4,62.55,24967.0,56.0644,56.262,56.0644,56.1991,24967.0
2022-01-10 13:45:00,62.54,62.56,62.47,62.55,20871.0,56.1901,56.2081,56.1273,56.1991,20871.0
2022-01-10 13:50:00,62.55,62.63,62.55,62.61,36913.0,56.1991,56.271,56.1991,56.253,36913.0
2022-01-10 13:55:00,62.61,62.62,62.45,62.53,26561.0,56.253,56.262,56.1093,56.1812,26561.0
2022-01-10 14:00:00,62.52,62.65,62.49,62.57,32363.0,56.1722,56.289,56.1452,56.2171,32363.0
2022-01-10 14:05:00,62.56,62.64,62.53,62.63,13150.0,56.2081,56.28,56.1812,56.271,13150.0
2022-01-10 14:10:00,62.64,62.66,62.59,62.63,28045.0,56.28,56.298,56.2351,56.271,28045.0
2022-01-10 14:15:00,62.62,62.73,62.62,62.65,25163.0,56.262,56.3609,56.262,56.289,25163.0
2022-01-10 14:20:00,62.66,62.66,62.57,62.58,15112.0,56.298,56.298,56.2171,56.2261,15112.0
2022-01-10 14:25:00,62.58,62.62,62.53,62.61,18401.0,56.2261,56.262,56.1812,56.253,18401.0
2022-01-10 14:30:00,62.61,62.62,62.52,62.59,22408.0,56.253,56.262,56.1722,56.2351,22408.0
2022-01-10 14:35:00,62.59,62.63,62.54,62.57,20998.0,56.2351,56.271,56.1901,56.2171,20998.0
2022-01-10 14:40:00,62.57,62.62,62.51,62.53,38473.0,56.2171,56.262,56.1632,56.1812,38473.0
2022-01-10 14:45:00,62.52,62.59,62.52,62.57,14080.0,56.1722,56.2351,56.1722,56.2171,14080.0
2022-01-10 14:50:00,62.58,62.61,62.46,62.49,22601.0,56.2261,56.253,56.1183,56.1452,22601.0
2022-01-10 14:55:00,62.5,62.62,62.44,62.55,34732.0,56.1542,56.262,56.1003,56.1991,34732.0
2022-01-10 15:00:00,62.56,62.64,62.49,62.51,25210.0,56.2081,56.28,56.1452,56.1632,25210.0
2022-01-10 15:05:00,62.52,62.54,62.41,62.45,27636.0,56.1722,56.1901,56.0733,56.1093,27636.0
2022-01-10 15:10:00,62.44,62.55,62.44,62.46,21672.0,56.1003,56.1991,56.1003,56.1183,21672.0
2022-01-10 15:15:00,62.46,62.52,62.42,62.44,31542.0,56.1183,56.1722,56.0823,56.1003,31542.0
2022-01-10 15:20:00,62.44,62.49,62.4,62.48,19954.0,56.1003,56.1452,56.0644,56.1362,19954.0
2022-01-10 15:25:00,62.48,62.54,62.45,62.53,21106.0,56.1362,56.1901,56.1093,56.1812,21106.0
2022-01-10 15:30:00,62.53,62.59,62.51,62.58,28507.0,56.1812,56.2351,56.1632,56.2261,28507.0
2022-01-10 15:35:00,62.58,62.59,62.49,62.53,37172.0,56.2261,56.2351,56.1452,56.1812,37172.0
2022-01-10 15:40:00,62.54,62.59,62.4,62.46,79194.0,56.1901,56.2351,56.0644,56.1183,79194.0
2022-01-10 15:45:00,62.45,62.61,62.44,62.54,110307.0,56.1093,56.253,56.1003,56.1901,110307.0
2022-01-10 15:50:00,62.54,62.76,62.54,62.72,150818.0,56.1901,56.3878,56.1901,56.3519,150818.0
2022-01-10 15:55:00,62.71,62.85,62.7,62.79,350074.0,56.3429,56.4687,56.3339,56.4148,350074.0
2022-01-11 09:30:00,62.7,62.82,62.3,62.32,107548.0,56.3339,56.4417,55.9745,55.9925,107548.0
2022-01-11 09:35:00,62.3,62.35,62.11,62.16,54417.0,55.9745,56.0194,55.8038,55.8487,54417.0
2022-01-11 09:40:00,62.15,62.37,62.08,62.35,31003.0,55.8397,56.0374,55.7769,56.0194,31003.0
2022-01-11 09:45:00,62.34,62.38,62.2,62.35,23551.0,56.0105,56.0464,55.8847,56.0194,23551.0
2022-01-11 09:50:00,62.35,62.46,62.23,62.26,42984.0,56.0194,56.1183,55.9116,55.9386,42984.0
2022-01-11 09:55:00,62.24,62.45,62.15,62.15,51360.0,55.9206,56.1093,55.8397,55.8397,51360.0
2022-01-11 10:00:00,62.12,62.23,62.04,62.07,20793.0,55.8128,55.9116,55.7409,55.7679,20793.0
2022-01-11 10:05:00,62.08,62.17,62.05,62.1,23591.0,55.7769,55.8577,55.7499,55.7948,23591.0
2022-01-11 10:10:00,62.11,62.15,62.0,62.0,20927.0,55.8038,55.8397,55.705,55.705,20927.0
2022-01-11 10:15:00,61.99,62.12,61.95,62.12,26083.0,55.696,55.8128,55.6601,55.8128,26083.0
2022-01-11 10:20:00,62.12,62.21,62.06,62.06,33202.0,55.8128,55.8937,55.7589,55.7589,33202.0
2022-01-11 10:25:00,62.07,62.2,62.04,62.16,19769.0,55.7679,55.8847,55.7409,55.8487,19769.0
2022-01-11 10:30:00,62.18,62.22,61.99,62.19,34198.0,55.8667,55.9026,55.696,55.8757,34198.0
2022-01-11 10:35:00,62.21,62.43,62.19,62.42,11085.0,55.8937,56.0913,55.8757,56.0823,11085.0
2022-01-11 10:40:00,62.42,62.5,62.36,62.44,12270.0,56.0823,56.1542,56.0284,56.1003,12270.0
2022-01-11 10:45:00,62.42,62.52,62.37,62.39,17929.0,56.0823,56.1722,56.0374,56.0554,17929.0
2022-01-11 10:50:00,62.37,62.52,62.33,62.51,13363.0,56.0374,56.1722,56.0015,56.1632,13363.0
2022-01-11 10:55:00,62.52,62.53,62.43,62.45,23656.0,56.1722,56.1812,56.0913,56.1093,23656.0
2022-01-11 11:00:00,62.47,62.59,62.45,62.57,27475.0,56.1273,56.2351,56.1093,56.2171,27475.0
2022-01-11 11:05:00,62.58,62.58,62.46,62.47,18545.0,56.2261,56.2261,56.1183,56.1273,18545.0
2022-01-11 11:10:00,62.47,62.54,62.4,62.42,57775.0,56.1273,56.1901,56.0644,56.0823,57775.0
2022-01-11 11:15:00,62.42,62.48,62.36,62.48,62813.0,56.0823,56.1362,56.0284,56.1362,62813.0
2022-01-11 11:20:00,62.49,62.71,62.47,62.66,115048.0,56.1452,56.3429,56.1273,56.298,115048.0
2022-01-11 11:25:00,62.66,62.76,62.64,62.71,206719.0,56.298,56.3878,56.28,56.3429,206719.0
2022-01-11 11:30:00,62.7,62.78,62.45,62.45,179436.0,56.3339,56.4058,56.1093,56.1093,179436.0
2022-01-11 11:35:00,62.45,62.55,62.42,62.44,17889.0,56.1093,56.1991,56.0823,56.1003,17889.0
2022-01-11 11:40:00,62.46,62.56,62.44,62.5,20760.0,56.1183,56.2081,56.1003,56.1542,20760.0
2022-01-11 11:45:00,62.5,62.51,62.32,62.34,17537.0,56.1542,56.1632,55.9925,56.0105,17537.0
2022-01-11 11:50:00,62.34,62.37,62.3,62.3,17305.0,56.0105,56.0374,55.9745,55.9745,17305.0
2022-01-11 11:55:00,62.3,62.3,62.18,62.23,31503.0,55.9745,55.9745,55.8667,55.9116,31503.0
2022-01-11 12:00:00,62.23,62.41,62.2,62.41,20020.0,55.9116,56.0733,55.8847,56.0733,20020.0
2022-01-11 12:05:00,62.41,62.45,62.4,62.44,11397.0,56.0733,56.1093,56.0644,56.1003,11397.0
2022-01-11 12:10:00,62.45,62.49,62.43,62.49,15336.0,56.1093,56.1452,56.0913,56.1452,15336.0
2022-01-11 12:15:00,62.48,62.51,62.46,62.48,12559.0,56.1362,56.1632,56.1183,56.1362,12559.0
2022-01-11 12:20:00,62.47,62.57,62.46,62.52,12976.0,56.1273,56.2171,56.1183,56.1722,12976.0
2022-01-11 12:25:00,62.52,62.52,62.43,62.47,18831.0,56.1722,56.1722,56.0913,56.1273,18831.0
2022-01-11 12:30:00,62.48,62.61,62.45,62.57,19248.0,56.1362,56.253,56.1093,56.2171,19248.0
2022-01-11 12:35:00,62.58,62.69,62.56,62.64,34619.0,56.2261,56.3249,56.2081,56.28,34619.0
2022-01-11 12:40:00,62.62,62.64,62.59,62.6,13824.0,56.262,56.28,56.2351,56.2441,13824.0
2022-01-11 12:45:00,62.61,62.62,62.57,62.61,16203.0,56.253,56.262,56.2171,56.253,16203.0
2022-01-11 12:50:00,62.61,62.65,62.58,62.65,11206.0,56.253,56.289,56.2261,56.289,11206.0
2022-01-11 12:55:00,62.66,62.72,62.64,62.72,15013.0,56.298,56.3519,56.28,56.3519,15013.0
2022-01-11 13:00:00,62.72,62.75,62.63,62.75,25203.0,56.3519,56.3788,56.271,56.3788,25203.0
2022-01-11 13:05:00,62.75,62.76,62.67,62.67,14890.0,56.3788,56.3878,56.3069,56.3069,14890.0
2022-01-11 13:10:00,62.66,62.67,62.63,62.64,10859.0,56.298,56.3069,56.271,56.28,10859.0
2022-01-11 13:15:00,62.65,62.67,62.63,62.65,9765.0,56.289,56.3069,56.271,56.289,9765.0
2022-01-11 13:20:00,62.66,62.73,62.64,62.72,16449.0,56.298,56.3609,56.28,56.3519,16449.0
2022-01-11 13:25:00,62.72,62.79,62.69,62.75,13569.0,56.3519,56.4148,56.3249,56.3788,13569.0
2022-01-11 13:30:00,62.76,62.79,62.76,62.77,8752.0,56.3878,56.4148,56.3878,56.3968,8752.0
2022-01-11 13:35:00,62.78,62.89,62.78,62.85,18282.0,56.4058,56.5046,56.4058,56.4687,18282.0
2022-01-11 13:40:00,62.84,62.85,62.81,62.83,14752.0,56.4597,56.4687,56.4327,56.4507,14752.0
2022-01-11 13:45:00,62.84,62.87,62.82,62.85,11589.0,56.4597,56.4866,56.4417,56.4687,11589.0
2022-01-11 13:50:00,62.86,62.89,62.84,62.89,12232.0,56.4777,56.5046,56.4597,56.5046,12232.0
2022-01-11 13:55:00,62.88,62.88,62.83,62.85,11345.0,56.4956,56.4956,56.4507,56.4687,11345.0
2022-01-11 14:00:00,62.87,62.87,62.82,62.84,9231.0,56.4866,56.4866,56.4417,56.4597,9231.0
2022-01-11 14:05:00,62.84,62.87,62.76,62.81,21945.0,56.4597,56.4866,56.3878,56.4327,21945.0
2022-01-11 14:10:00,62.81,62.89,62.77,62.85,10921.0,56.4327,56.5046,56.3968,56.4687,10921.0
2022-01-11 14:15:00,62.85,62.92,62.84,62.9,7896.0,56.4687,56.5316,56.4597,56.5136,7896.0
2022-01-11 14:20:00,62.91,62.92,62.87,62.9,12324.0,56.5226,56.5316,56.4866,56.5136,12324.0
2022-01-11 14:25:00,62.9,62.95,62.89,62.95,11033.0,56.5136,56.5585,56.5046,56.5585,11033.0
2022-01-11 14:30:00,62.95,63.02,62.94,62.99,21373.0,56.5585,56.6214,56.5495,56.5945,21373.0
2022-01-11 14:35:00,62.96,63.01,62.96,63.01,6783.0,56.5675,56.6124,56.5675,56.6124,6783.0
2022-01-11 14:40:00,63.0,63.01,62.98,62.99,9222.0,56.6034,56.6124,56.5855,56.5945,9222.0
2022-01-11 14:45:00,62.98,63.08,62.97,63.05,52303.0,56.5855,56.6753,56.5765,56.6484,52303.0
2022-01-11 14:50:00,63.06,63.11,63.02,63.09,29031.0,56.6574,56.7023,56.6214,56.6843,29031.0
2022-01-11 14:55:00,63.1,63.13,63.03,63.03,39574.0,56.6933,56.7202,56.6304,56.6304,39574.0
2022-01-11 15:00:00,63.04,63.11,63.04,63.11,19546.0,56.6394,56.7023,56.6394,56.7023,19546.0
2022-01-11 15:05:00,63.11,63.26,63.1,63.24,46049.0,56.7023,56.837,56.6933,56.8191,46049.0
2022-01-11 15:10:00,63.25,63.28,63.17,63.17,44959.0,56.8281,56.855,56.7562,56.7562,44959.0
2022-01-11 15:15:00,63.17,63.19,63.11,63.13,25200.0,56.7562,56.7742,56.7023,56.7202,25200.0
2022-01-11 15:20:00,63.11,63.17,63.11,63.15,23022.0,56.7023,56.7562,56.7023,56.7382,23022.0
2022-01-11 15:25:00,63.14,63.17,63.11,63.12,21449.0,56.7292,56.7562,56.7023,56.7113,21449.0
2022-01-11 15:30:00,63.12,63.16,62.92,62.94,57357.0,56.7113,56.7472,56.5316,56.5495,57357.0
2022-01-11 15:35:00,62.94,62.98,62.89,62.96,33328.0,56.5495,56.5855,56.5046,56.5675,33328.0
2022-01-11 15:40:00,62.96,63.02,62.95,63.0,30199.0,56.5675,56.6214,56.5585,56.6034,30199.0
2022-01-11 15:45:00,62.99,63.02,62.94,62.96,32683.0,56.5945,56.6214,56.5495,56.5675,32683.0
2022-01-11 15:50:00,62.97,63.01,62.92,62.96,83386.0,56.5765,56.6124,56.5316,56.5675,83386.0
2022-01-11 15:55:00,62.96,63.1,62.94,63.08,189148.0,56.5675,56.6933,56.5495,56.6753,189148.0
2022-01-12 09:30:00,63.35,63.43,63.21,63.24,61605.0,56.9179,56.9898,56.7921,56.8191,61605.0
2022-01-12 09:35:00,63.22,63.45,63.08,63.45,40979.0,56.8011,57.0078,56.6753,57.0078,40979.0
2022-01-12 09:40:00,63.43,63.61,63.37,63.61,46158.0,56.9898,57.1515,56.9359,57.1515,46158.0
2022-01-12 09:45:00,63.61,63.83,63.57,63.79,82743.0,57.1515,57.3492,57.1156,57.3132,82743.0
2022-01-12 09:50:00,63.82,63.87,63.73,63.83,74099.0,57.3402,57.3851,57.2593,57.3492,74099.0
2022-01-12 09:55:00,63.84,63.9,63.76,63.83,62799.0,57.3582,57.4121,57.2863,57.3492,62799.0
2022-01-12 10:00:00,63.84,63.92,63.73,63.73,75753.0,57.3582,57.43,57.2593,57.2593,75753.0
2022-01-12 10:05:00,63.72,63.72,63.49,63.6,64047.0,57.2503,57.2503,57.0437,57.1425,64047.0
2022-01-12 10:10:00,63.61,63.8,63.6,63.67,33359.0,57.1515,57.3222,57.1425,57.2054,33359.0
2022-01-12 10:15:00,63.65,63.74,63.6,63.66,36452.0,57.1874,57.2683,57.1425,57.1964,36452.0
2022-01-12 10:20:00,63.66,63.74,63.42,63.44,48221.0,57.1964,57.2683,56.9808,56.9988,48221.0
2022-01-12 10:25:00,63.44,63.49,63.35,63.41,18318.0,56.9988,57.0437,56.9179,56.9718,18318.0
2022-01-12 10:30:00,63.43,63.67,63.43,63.61,34214.0,56.9898,57.2054,56.9898,57.1515,34214.0
2022-01-12 10:35:00,63.61,63.75,63.61,63.65,79415.0,57.1515,57.2773,57.1515,57.1874,79415.0
2022-01-12 10:40:00,63.64,63.75,63.42,63.52,198409.0,57.1785,57.2773,56.9808,57.0706,198409.0
2022-01-12 10:45:00,63.51,63.56,63.44,63.45,38739.0,57.0617,57.1066,56.9988,57.0078,38739.0
2022-01-12 10:50:00,63.45,63.56,63.43,63.55,22969.0,57.0078,57.1066,56.9898,57.0976,22969.0
2022-01-12 10:55:00,63.54,63.58,63.46,63.57,22094.0,57.0886,57.1246,57.0167,57.1156,22094.0
2022-01-12 11:00:00,63.57,63.63,63.53,63.54,13445.0,57.1156,57.1695,57.0796,57.0886,13445.0
2022-01-12 11:05:00,63.54,63.55,63.25,63.3,16816.0,57.0886,57.0976,56.8281,56.873,16816.0
2022-01-12 11:10:00,63.31,63.35,63.22,63.22,22994.0,56.882,56.9179,56.8011,56.8011,22994.0
2022-01-12 11:15:00,63.21,63.23,63.08,63.13,16326.0,56.7921,56.8101,56.6753,56.7202,16326.0
2022-01-12 11:20:00,63.14,63.2,63.1,63.15,18519.0,56.7292,56.7831,56.6933,56.7382,18519.0
2022-01-12 11:25:00,63.15,63.33,63.15,63.33,19683.0,56.7382,56.8999,56.7382,56.8999,19683.0
2022-01-12 11:30:00,63.33,63.39,63.28,63.34,15643.0,56.8999,56.9538,56.855,56.9089,15643.0
2022-01-12 11:35:00,63.37,63.39,63.26,63.26,14090.0,56.9359,56.9538,56.837,56.837,14090.0
2022-01-12 11:40:00,63.27,63.3,63.17,63.27,88668.0,56.846,56.873,56.7562,56.846,88668.0
2022-01-12 11:45:00,63.26,63.28,63.18,63.23,73802.0,56.837,56.855,56.7652,56.8101,73802.0
2022-01-12 11:50:00,63.22,63.34,63.21,63.33,45617.0,56.8011,56.9089,56.7921,56.8999,45617.0
2022-01-12 11:55:00,63.34,63.35,63.27,63.35,28608.0,56.9089,56.9179,56.846,56.9179,28608.0
2022-01-12 12:00:00,63.35,63.53,63.33,63.52,210362.0,56.9179,57.0796,56.8999,57.0706,210362.0
2022-01-12 12:05:00,63.5,63.58,63.45,63.57,189583.0,57.0527,57.1246,57.0078,57.1156,189583.0
2022-01-12 12:10:00,63.58,63.67,63.37,63.39,131813.0,57.1246,57.2054,56.9359,56.9538,131813.0
2022-01-12 12:15:00,63.39,63.39,63.26,63.3,27155.0,56.9538,56.9538,56.837,56.873,27155.0
2022-01-12 12:20:00,63.3,63.31,63.15,63.18,11452.0,56.873,56.882,56.7382,56.7652,11452.0
2022-01-12 12:25:00,63.19,63.23,63.14,63.17,16444.0,56.7742,56.8101,56.7292,56.7562,16444.0
2022-01-12 12:30:00,63.17,63.2,63.14,63.17,22214.0,56.7562,56.7831,56.7292,56.7562,22214.0
2022-01-12 12:35:00,63.18,63.2,63.07,63.09,20193.0,56.7652,56.7831,56.6663,56.6843,20193.0
2022-01-12 12:40:00,63.11,63.15,63.08,63.1,26013.0,56.7023,56.7382,56.6753,56.6933,26013.0
2022-01-12 12:45:00,63.09,63.11,63.06,63.07,14607.0,56.6843,56.7023,56.6574,56.6663,14607.0
2022-01-12 12:50:00,63.07,63.15,63.06,63.1,61302.0,56.6663,56.7382,56.6574,56.6933,61302.0
2022-01-12 12:55:00,63.1,63.1,63.03,63.07,37981.0,56.6933,56.6933,56.6304,56.6663,37981.0
2022-01-12 13:00:00,63.07,63.08,63.02,63.07,29771.0,56.6663,56.6753,56.6214,56.6663,29771.0
2022-01-12 13:05:00,63.07,63.07,63.0,63.04,33575.0,56.6663,56.6663,56.6034,56.6394,33575.0
2022-01-12 13:10:00,63.05,63.08,62.97,63.03,26728.0,56.6484,56.6753,56.5765,56.6304,26728.0
2022-01-12 13:15:00,63.02,63.03,62.95,62.96,33369.0,56.6214,56.6304,56.5585,56.5675,33369.0
2022-01-12 13:20:00,62.96,63.07,62.93,63.07,53405.0,56.5675,56.6663,56.5406,56.6663,53405.0
2022-01-12 13:25:00,63.06,63.09,63.04,63.06,14973.0,56.6574,56.6843,56.6394,56.6574,14973.0
2022-01-12 13:30:00,63.05,63.08,62.98,63.02,37967.0,56.6484,56.6753,56.5855,56.6214,37967.0
2022-01-12 13:35:00,62.99,63.0,62.94,62.97,15423.0,56.5945,56.6034,56.5495,56.5765,15423.0
2022-01-12 13:40:00,62.97,63.0,62.94,63.0,26868.0,56.5765,56.6034,56.5495,56.6034,26868.0
2022-01-12 13:45:00,63.0,63.0,62.92,62.93,24874.0,56.6034,56.6034,56.5316,56.5406,24874.0
2022-01-12 13:50:00,62.94,62.98,62.9,62.97,15423.0,56.5495,56.5855,56.5136,56.5765,15423.0
2022-01-12 13:55:00,62.97,62.99,62.95,62.98,5772.0,56.5765,56.5945,56.5585,56.5855,5772.0
2022-01-12 14:00:00,62.97,62.98,62.88,62.92,21796.0,56.5765,56.5855,56.4956,56.5316,21796.0
2022-01-12 14:05:00,62.91,62.93,62.87,62.89,14253.0,56.5226,56.5406,56.4866,56.5046,14253.0
2022-01-12 14:10:00,62.88,62.96,62.88,62.94,21096.0,56.4956,56.5675,56.4956,56.5495,21096.0
2022-01-12 14:15:00,62.93,62.98,62.93,62.95,20187.0,56.5406,56.5855,56.5406,56.5585,20187.0
2022-01-12 14:20:00,62.94,63.0,62.94,62.98,22287.0,56.5495,56.6034,56.5495,56.5855,22287.0
2022-01-12 14:25:00,62.98,63.01,62.96,63.01,51214.0,56.5855,56.6124,56.5675,56.6124,51214.0
2022-01-12 14:30:00,63.01,63.08,63.0,63.04,27130.0,56.6124,56.6753,56.6034,56.6394,27130.0
2022-01-12 14:35:00,63.04,63.13,63.03,63.09,15377.0,56.6394,56.7202,56.6304,56.6843,15377.0
2022-01-12 14:40:00,63.09,63.09,62.98,63.02,23284.0,56.6843,56.6843,56.5855,56.6214,23284.0
2022-01-12 14:45:00,63.03,63.13,63.0,63.13,22394.0,56.6304,56.7202,56.6034,56.7202,22394.0
2022-01-12 14:50:00,63.12,63.2,63.12,63.15,21421.0,56.7113,56.7831,56.7113,56.7382,21421.0
2022-01-12 14:55:00,63.14,63.23,63.13,63.22,28946.0,56.7292,56.8101,56.7202,56.8011,28946.0
2022-01-12 15:00:00,63.23,63.35,63.23,63.29,117866.0,56.8101,56.9179,56.8101,56.864,117866.0
2022-01-12 15:05:00,63.28,63.58,63.26,63.45,344524.0,56.855,57.1246,56.837,57.0078,344524.0
2022-01-12 15:10:00,63.44,63.44,63.25,63.36,39777.0,56.9988,56.9988,56.8281,56.9269,39777.0
2022-01-12 15:15:00,63.37,63.38,63.25,63.27,23562.0,56.9359,56.9449,56.8281,56.846,23562.0
2022-01-12 15:20:00,63.28,63.31,63.21,63.23,27481.0,56.855,56.882,56.7921,56.8101,27481.0
2022-01-12 15:25:00,63.23,63.5,63.21,63.5,69769.0,56.8101,57.0527,56.7921,57.0527,69769.0
2022-01-12 15:30:00,63.5,63.51,63.45,63.49,216716.0,57.0527,57.0617,57.0078,57.0437,216716.0
2022-01-12 15:35:00,63.49,63.53,63.45,63.48,185592.0,57.0437,57.0796,57.0078,57.0347,185592.0
2022-01-12 15:40:00,63.48,63.56,63.46,63.51,117935.0,57.0347,57.1066,57.0167,57.0617,117935.0
2022-01-12 15:45:00,63.5,63.54,63.47,63.5,129252.0,57.0527,57.0886,57.0257,57.0527,129252.0
2022-01-12 15:50:00,63.49,63.62,63.46,63.56,93177.0,57.0437,57.1605,57.0167,57.1066,93177.0
2022-01-12 15:55:00,63.57,63.62,63.49,63.55,292027.0,57.1156,57.1605,57.0437,57.0976,292027.0
2022-01-13 09:30:00,63.56,63.97,63.56,63.83,82148.0,57.1066,57.475,57.1066,57.3492,82148.0
2022-01-13 09:35:00,63.89,64.17,63.87,63.92,112132.0,57.4031,57.6546,57.3851,57.43,112132.0
2022-01-13 09:40:00,63.92,63.92,63.59,63.92,34011.0,57.43,57.43,57.1335,57.43,34011.0
2022-01-13 09:45:00,63.94,63.95,63.66,63.83,16932.0,57.448,57.457,57.1964,57.3492,16932.0
2022-01-13 09:50:00,63.86,63.96,63.74,63.93,16519.0,57.3761,57.466,57.2683,57.439,16519.0
2022-01-13 09:55:00,63.94,64.08,63.91,64.05,24759.0,57.448,57.5738,57.421,57.5468,24759.0
2022-01-13 10:00:00,64.06,64.1,63.96,63.97,22473.0,57.5558,57.5918,57.466,57.475,22473.0
2022-01-13 10:05:00,63.98,64.03,63.77,63.87,39929.0,57.4839,57.5289,57.2953,57.3851,39929.0
2022-01-13 10:10:00,63.87,63.94,63.81,63.83,21604.0,57.3851,57.448,57.3312,57.3492,21604.0
2022-01-13 10:15:00,63.83,63.84,63.67,63.69,22647.0,57.3492,57.3582,57.2054,57.2234,22647.0
2022-01-13 10:20:00,63.67,63.8,63.66,63.74,11673.0,57.2054,57.3222,57.1964,57.2683,11673.0
2022-01-13 10:25:00,63.73,63.92,63.7,63.92,46887.0,57.2593,57.43,57.2324,57.43,46887.0
2022-01-13 10:30:00,63.91,63.96,63.74,63.95,25263.0,57.421,57.466,57.2683,57.457,25263.0
2022-01-13 10:35:00,63.95,64.02,63.92,63.96,33829.0,57.457,57.5199,57.43,57.466,33829.0
2022-01-13 10:40:00,63.99,64.01,63.83,63.84,31089.0,57.4929,57.5109,57.3492,57.3582,31089.0
2022-01-13 10:45:00,63.85,64.06,63.81,64.02,37644.0,57.3671,57.5558,57.3312,57.5199,37644.0
2022-01-13 10:50:00,63.97,63.97,63.79,63.85,24051.0,57.475,57.475,57.3132,57.3671,24051.0
2022-01-13 10:55:00,63.89,63.92,63.84,63.89,19648.0,57.4031,57.43,57.3582,57.4031,19648.0
2022-01-13 11:00:00,63.89,64.0,63.88,63.97,19292.0,57.4031,57.5019,57.3941,57.475,19292.0
2022-01-13 11:05:00,63.96,63.99,63.89,63.91,19221.0,57.466,57.4929,57.4031,57.421,19221.0
2022-01-13 11:10:00,63.9,63.95,63.85,63.93,16757.0,57.4121,57.457,57.3671,57.439,16757.0
2022-01-13 11:15:00,63.93,63.97,63.89,63.9,16539.0,57.439,57.475,57.4031,57.4121,16539.0
2022-01-13 11:20:00,63.91,63.97,63.9,63.95,6857.0,57.421,57.475,57.4121,57.457,6857.0
2022-01-13 11:25:00,63.94,63.94,63.87,63.9,12792.0,57.448,57.448,57.3851,57.4121,12792.0
2022-01-13 11:30:00,63.9,63.92,63.84,63.85,16018.0,57.4121,57.43,57.3582,57.3671,16018.0
2022-01-13 11:35:00,63.85,63.92,63.82,63.88,14736.0,57.3671,57.43,57.3402,57.3941,14736.0
2022-01-13 11:40:00,63.88,63.97,63.87,63.96,17506.0,57.3941,57.475,57.3851,57.466,17506.0
2022-01-13 11:45:00,63.96,64.07,63.94,64.06,17171.0,57.466,57.5648,57.448,57.5558,17171.0
2022-01-13 11:50:00,64.07,64.08,64.02,64.03,12619.0,57.5648,57.5738,57.5199,57.5289,12619.0
2022-01-13 11:55:00,64.02,64.02,63.93,63.95,13654.0,57.5199,57.5199,57.439,57.457,13654.0
2022-01-13 12:00:00,63.95,63.98,63.9,63.92,10240.0,57.457,57.4839,57.4121,57.43,10240.0
2022-01-13 12:05:00,63.91,63.94,63.87,63.94,19507.0,57.421,57.448,57.3851,57.448,19507.0
2022-01-13 12:10:00,63.93,63.95,63.89,63.89,9774.0,57.439,57.457,57.4031,57.4031,9774.0
2022-01-13 12:15:00,63.89,63.89,63.78,63.81,23126.0,57.4031,57.4031,57.3042,57.3312,23126.0
2022-01-13 12:20:00,63.81,63.83,63.69,63.83,27199.0,57.3312,57.3492,57.2234,57.3492,27199.0
2022-01-13 12:25:00,63.82,63.9,63.79,63.86,13696.0,57.3402,57.4121,57.3132,57.3761,13696.0
2022-01-13 12:30:00,63.83,63.9,63.79,63.87,19358.0,57.3492,57.4121,57.3132,57.3851,19358.0
2022-01-13 12:35:00,63.88,63.94,63.82,63.93,19650.0,57.3941,57.448,57.3402,57.439,19650.0
2022-01-13 12:40:00,63.94,63.99,63.92,63.95,19430.0,57.448,57.4929,57.43,57.457,19430.0
2022-01-13 12:45:00,63.96,64.03,63.93,64.0,46509.0,57.466,57.5289,57.439,57.5019,46509.0
2022-01-13 12:50:00,64.0,64.06,63.96,64.03,77005.0,57.5019,57.5558,57.466,57.5289,77005.0
2022-01-13 12:55:00,64.02,64.16,63.94,64.16,228056.0,57.5199,57.6457,57.448,57.6457,228056.0
2022-01-13 13:00:00,64.15,64.19,63.87,63.99,136501.0,57.6367,57.6726,57.3851,57.4929,136501.0
2022-01-13 13:05:00,63.98,64.05,63.96,64.05,49062.0,57.4839,57.5468,57.466,57.5468,49062.0
2022-01-13 13:10:00,64.04,64.07,63.97,64.02,23603.0,57.5378,57.5648,57.475,57.5199,23603.0
2022-01-13 13:15:00,64.02,64.08,64.01,64.06,19158.0,57.5199,57.5738,57.5109,57.5558,19158.0
2022-01-13 13:20:00,64.07,64.18,64.07,64.15,22064.0,57.5648,57.6636,57.5648,57.6367,22064.0
2022-01-13 13:25:00,64.15,64.26,64.15,64.22,16625.0,57.6367,57.7355,57.6367,57.6996,16625.0
2022-01-13 13:30:00,64.22,64.22,64.13,64.16,12244.0,57.6996,57.6996,57.6187,57.6457,12244.0
2022-01-13 13:35:00,64.15,64.4,64.1,64.39,106840.0,57.6367,57.8613,57.5918,57.8523,106840.0
2022-01-13 13:40:00,64.38,64.53,64.35,64.48,178411.0,57.8433,57.9781,57.8164,57.9332,178411.0
2022-01-13 13:45:00,64.48,64.5,64.21,64.27,133916.0,57.9332,57.9511,57.6906,57.7445,133916.0
2022-01-13 13:50:00,64.26,64.26,64.18,64.22,20285.0,57.7355,57.7355,57.6636,57.6996,20285.0
2022-01-13 13:55:00,64.23,64.24,64.13,64.22,15814.0,57.7086,57.7175,57.6187,57.6996,15814.0
2022-01-13 14:00:00,64.23,64.3,64.19,64.28,29682.0,57.7086,57.7715,57.6726,57.7535,29682.0
2022-01-13 14:05:00,64.27,64.27,64.2,64.22,13201.0,57.7445,57.7445,57.6816,57.6996,13201.0
2022-01-13 14:10:00,64.22,64.29,64.19,64.22,24951.0,57.6996,57.7625,57.6726,57.6996,24951.0
2022-01-13 14:15:00,64.22,64.22,64.11,64.15,18958.0,57.6996,57.6996,57.6007,57.6367,18958.0
2022-01-13 14:20:00,64.16,64.17,64.14,64.14,5320.0,57.6457,57.6546,57.6277,57.6277,5320.0
2022-01-13 14:25:00,64.14,64.14,64.01,64.02,12025.0,57.6277,57.6277,57.5109,57.5199,12025.0
2022-01-13 14:30:00,64.02,64.08,63.98,64.06,25257.0,57.5199,57.5738,57.4839,57.5558,25257.0
2022-01-13 14:35:00,64.06,64.08,63.94,63.94,18205.0,57.5558,57.5738,57.448,57.448,18205.0
2022-01-13 14:40:00,63.94,63.98,63.91,63.97,14769.0,57.448,57.4839,57.421,57.475,14769.0
2022-01-13 14:45:00,63.96,63.98,63.9,63.91,20074.0,57.466,57.4839,57.4121,57.421,20074.0
2022-01-13 14:50:00,63.9,63.95,63.88,63.93,18806.0,57.4121,57.457,57.3941,57.439,18806.0
2022-01-13 14:55:00,63.93,63.97,63.89,63.92,16685.0,57.439,57.475,57.4031,57.43,16685.0
2022-01-13 15:00:00,63.92,63.92,63.86,63.91,21052.0,57.43,57.43,57.3761,57.421,21052.0
2022-01-13 15:05:00,63.91,63.99,63.9,63.9,46120.0,57.421,57.4929,57.4121,57.4121,46120.0
2022-01-13 15:10:00,63.9,63.96,63.82,63.86,33491.0,57.4121,57.466,57.3402,57.3761,33491.0
2022-01-13 15:15:00,63.84,63.9,63.8,63.85,33601.0,57.3582,57.4121,57.3222,57.3671,33601.0
2022-01-13 15:20:00,63.86,63.93,63.85,63.93,22567.0,57.3761,57.439,57.3671,57.439,22567.0
2022-01-13 15:25:00,63.93,63.96,63.87,63.9,30343.0,57.439,57.466,57.3851,57.4121,30343.0
2022-01-13 15:30:00,63.9,63.93,63.83,63.93,29845.0,57.4121,57.439,57.3492,57.439,29845.0
2022-01-13 15:35:00,63.93,63.93,63.73,63.74,39324.0,57.439,57.439,57.2593,57.2683,39324.0
2022-01-13 15:40:00,63.74,63.76,63.67,63.75,41308.0,57.2683,57.2863,57.2054,57.2773,41308.0
2022-01-13 15:45:00,63.75,63.75,63.6,63.6,46154.0,57.2773,57.2773,57.1425,57.1425,46154.0
2022-01-13 15:50:00,63.61,63.7,63.52,63.66,81546.0,57.1515,57.2324,57.0706,57.1964,81546.0
2022-01-13 15:55:00,63.66,63.67,63.49,63.64,330570.0,57.1964,57.2054,57.0437,57.1785,330570.0
2022-01-14 09:30:00,63.2,63.2,62.16,62.17,111591.0,56.7831,56.7831,55.8487,55.8577,111591.0
2022-01-14 09:35:00,62.22,62.86,62.22,62.81,62637.0,55.9026,56.4777,55.9026,56.4327,62637.0
2022-01-14 09:40:00,62.82,62.89,62.69,62.83,70036.0,56.4417,56.5046,56.3249,56.4507,70036.0
2022-01-14 09:45:00,62.81,63.12,62.75,62.99,69664.0,56.4327,56.7113,56.3788,56.5945,69664.0
2022-01-14 09:50:00,62.96,63.16,62.92,63.1,44526.0,56.5675,56.7472,56.5316,56.6933,44526.0
2022-01-14 09:55:00,63.08,63.24,63.07,63.09,19300.0,56.6753,56.8191,56.6663,56.6843,19300.0
2022-01-14 10:00:00,63.1,63.31,62.96,63.28,39600.0,56.6933,56.882,56.5675,56.855,39600.0
2022-01-14 10:05:00,63.27,63.33,63.15,63.16,23082.0,56.846,56.8999,56.7382,56.7472,23082.0
2022-01-14 10:10:00,63.19,63.21,63.11,63.12,25675.0,56.7742,56.7921,56.7023,56.7113,25675.0
2022-01-14 10:15:00,63.14,63.32,63.09,63.32,23294.0,56.7292,56.891,56.6843,56.891,23294.0
2022-01-14 10:20:00,63.3,63.3,62.98,62.99,33071.0,56.873,56.873,56.5855,56.5945,33071.0
2022-01-14 10:25:00,62.96,63.26,62.95,63.23,26414.0,56.5675,56.837,56.5585,56.8101,26414.0
2022-01-14 10:30:00,63.22,63.26,63.11,63.25,27149.0,56.8011,56.837,56.7023,56.8281,27149.0
2022-01-14 10:35:00,63.28,63.33,63.17,63.3,16020.0,56.855,56.8999,56.7562,56.873,16020.0
2022-01-14 10:40:00,63.3,63.31,63.12,63.16,22958.0,56.873,56.882,56.7113,56.7472,22958.0
2022-01-14 10:45:00,63.16,63.3,63.15,63.17,38259.0,56.7472,56.873,56.7382,56.7562,38259.0
2022-01-14 10:50:00,63.19,63.4,63.16,63.36,21235.0,56.7742,56.9628,56.7472,56.9269,21235.0
2022-01-14 10:55:00,63.32,63.51,63.29,63.5,11167.0,56.891,57.0617,56.864,57.0527,11167.0
2022-01-14 11:00:00,63.51,63.51,63.14,63.25,53043.0,57.0617,57.0617,56.7292,56.8281,53043.0
2022-01-14 11:05:00,63.23,63.26,63.15,63.24,46523.0,56.8101,56.837,56.7382,56.8191,46523.0
2022-01-14 11:10:00,63.23,63.28,63.15,63.22,45690.0,56.8101,56.855,56.7382,56.8011,45690.0
2022-01-14 11:15:00,63.2,63.29,63.15,63.27,46467.0,56.7831,56.864,56.7382,56.846,46467.0
2022-01-14 11:20:00,63.27,63.3,63.23,63.3,70282.0,56.846,56.873,56.8101,56.873,70282.0
2022-01-14 11:25:00,63.29,63.45,63.26,63.41,100922.0,56.864,57.0078,56.837,56.9718,100922.0
2022-01-14 11:30:00,63.41,63.49,63.28,63.31,247960.0,56.9718,57.0437,56.855,56.882,247960.0
2022-01-14 11:35:00,63.29,63.33,63.16,63.19,46598.0,56.864,56.8999,56.7472,56.7742,46598.0
2022-01-14 11:40:00,63.2,63.29,63.15,63.29,45528.0,56.7831,56.864,56.7382,56.864,45528.0
2022-01-14 11:45:00,63.3,63.52,63.28,63.5,77342.0,56.873,57.0706,56.855,57.0527,77342.0
2022-01-14 11:50:00,63.5,63.57,63.43,63.55,57572.0,57.0527,57.1156,56.9898,57.0976,57572.0
2022-01-14 11:55:00,63.55,63.58,63.48,63.5,73915.0,57.0976,57.1246,57.0347,57.0527,73915.0
2022-01-14 12:00:00,63.49,63.55,63.46,63.51,52489.0,57.0437,57.0976,57.0167,57.0617,52489.0
2022-01-14 12:05:00,63.51,63.69,63.48,63.5,116794.0,57.0617,57.2234,57.0347,57.0527,116794.0
2022-01-14 12:10:00,63.51,63.56,63.48,63.55,96430.0,57.0617,57.1066,57.0347,57.0976,96430.0
2022-01-14 12:15:00,63.55,63.56,63.5,63.54,19650.0,57.0976,57.1066,57.0527,57.0886,19650.0
2022-01-14 12:20:00,63.54,63.56,63.49,63.53,101900.0,57.0886,57.1066,57.0437,57.0796,101900.0
2022-01-14 12:25:00,63.53,63.56,63.51,63.55,103872.0,57.0796,57.1066,57.0617,57.0976,103872.0
2022-01-14 12:30:00,63.55,63.55,63.46,63.51,127947.0,57.0976,57.0976,57.0167,57.0617,127947.0
2022-01-14 12:35:00,63.52,63.56,63.49,63.5,31329.0,57.0706,57.1066,57.0437,57.0527,31329.0
2022-01-14 12:40:00,63.49,63.52,63.44,63.5,72981.0,57.0437,57.0706,56.9988,57.0527,72981.0
2022-01-14 12:45:00,63.5,63.51,63.35,63.42,97091.0,57.0527,57.0617,56.9179,56.9808,97091.0
2022-01-14 12:50:00,63.42,63.51,63.4,63.5,96643.0,56.9808,57.0617,56.9628,57.0527,96643.0
2022-01-14 12:55:00,63.52,63.53,63.23,63.26,116091.0,57.0706,57.0796,56.8101,56.837,116091.0
2022-01-14 13:00:00,63.24,63.32,63.23,63.3,27627.0,56.8191,56.891,56.8101,56.873,27627.0
2022-01-14 13:05:00,63.29,63.32,63.12,63.14,32422.0,56.864,56.891,56.7113,56.7292,32422.0
2022-01-14 13:10:00,63.13,63.19,63.02,63.19,20992.0,56.7202,56.7742,56.6214,56.7742,20992.0
2022-01-14 13:15:00,63.18,63.18,63.08,63.09,13585.0,56.7652,56.7652,56.6753,56.6843,13585.0
2022-01-14 13:20:00,63.08,63.11,63.01,63.08,37302.0,56.6753,56.7023,56.6124,56.6753,37302.0
2022-01-14 13:25:00,63.11,63.13,63.02,63.11,17959.0,56.7023,56.7202,56.6214,56.7023,17959.0
2022-01-14 13:30:00,63.12,63.16,63.04,63.05,20365.0,56.7113,56.7472,56.6394,56.6484,20365.0
2022-01-14 13:35:00,63.06,63.15,63.05,63.11,24411.0,56.6574,56.7382,56.6484,56.7023,24411.0
2022-01-14 13:40:00,63.1,63.24,63.07,63.24,31685.0,56.6933,56.8191,56.6663,56.8191,31685.0
2022-01-14 13:45:00,63.23,63.24,63.14,63.15,14151.0,56.8101,56.8191,56.7292,56.7382,14151.0
2022-01-14 13:50:00,63.14,63.19,63.08,63.1,23304.0,56.7292,56.7742,56.6753,56.6933,23304.0
2022-01-14 13:55:00,63.07,63.12,63.03,63.05,33051.0,56.6663,56.7113,56.6304,56.6484,33051.0
2022-01-14 14:00:00,63.05,63.11,62.98,63.09,35073.0,56.6484,56.7023,56.5855,56.6843,35073.0
2022-01-14 14:05:00,63.09,63.11,63.02,63.08,27901.0,56.6843,56.7023,56.6214,56.6753,27901.0
2022-01-14 14:10:00,63.08,63.11,63.02,63.11,26866.0,56.6753,56.7023,56.6214,56.7023,26866.0
2022-01-14 14:15:00,63.11,63.22,63.09,63.18,35373.0,56.7023,56.8011,56.6843,56.7652,35373.0
2022-01-14 14:20:00,63.18,63.22,63.16,63.2,20359.0,56.7652,56.8011,56.7472,56.7831,20359.0
2022-01-14 14:25:00,63.2,63.22,63.05,63.08,36694.0,56.7831,56.8011,56.6484,56.6753,36694.0
2022-01-14 14:30:00,63.08,63.17,63.07,63.17,26549.0,56.6753,56.7562,56.6663,56.7562,26549.0
2022-01-14 14:35:00,63.17,63.25,63.16,63.24,19737.0,56.7562,56.8281,56.7472,56.8191,19737.0
2022-01-14 14:40:00,63.23,63.24,63.1,63.11,24116.0,56.8101,56.8191,56.6933,56.7023,24116.0
2022-01-14 14:45:00,63.12,63.18,63.07,63.17,45976.0,56.7113,56.7652,56.6663,56.7562,45976.0
2022-01-14 14:50:00,63.17,63.28,63.16,63.27,31694.0,56.7562,56.855,56.7472,56.846,31694.0
2022-01-14 14:55:00,63.28,63.31,63.22,63.23,14470.0,56.855,56.882,56.8011,56.8101,14470.0
2022-01-14 15:00:00,63.22,63.36,63.22,63.34,33152.0,56.8011,56.9269,56.8011,56.9089,33152.0
2022-01-14 15:05:00,63.33,63.36,63.2,63.21,18177.0,56.8999,56.9269,56.7831,56.7921,18177.0
2022-01-14 15:10:00,63.21,63.33,63.21,63.28,23083.0,56.7921,56.8999,56.7921,56.855,23083.0
2022-01-14 15:15:00,63.28,63.38,63.25,63.31,26800.0,56.855,56.9449,56.8281,56.882,26800.0
2022-01-14 15:20:00,63.31,63.38,63.29,63.33,33299.0,56.882,56.9449,56.864,56.8999,33299.0
2022-01-14 15:25:00,63.33,63.33,63.16,63.17,87214.0,56.8999,56.8999,56.7472,56.7562,87214.0
2022-01-14 15:30:00,63.16,63.32,63.15,63.29,62973.0,56.7472,56.891,56.7382,56.864,62973.0
2022-01-14 15:35:00,63.29,63.33,63.27,63.3,47556.0,56.864,56.8999,56.846,56.873,47556.0
2022-01-14 15:40:00,63.29,63.33,63.15,63.26,98513.0,56.864,56.8999,56.7382,56.837,98513.0
2022-01-14 15:45:00,63.27,63.37,63.18,63.34,78557.0,56.846,56.9359,56.7652,56.9089,78557.0
2022-01-14 15:50:00,63.35,63.51,63.31,63.43,123163.0,56.9179,57.0617,56.882,56.9898,123163.0
2022-01-14 15:55:00,63.42,63.65,63.37,63.59,278410.0,56.9808,57.1874,56.9359,57.1335,278410.0
2022-01-18 09:30:00,61.69,62.96,61.5,62.3,215831.0,55.4265,56.5675,55.2557,55.9745,215831.0
2022-01-18 09:35:00,62.57,62.94,61.85,62.84,105293.0,56.2171,56.5495,55.5702,56.4597,105293.0
2022-01-18 09:40:00,62.89,63.22,62.45,62.75,102056.0,56.5046,56.8011,56.1093,56.3788,102056.0
2022-01-18 09:45:00,62.73,63.13,62.43,62.55,82263.0,56.3609,56.7202,56.0913,56.1991,82263.0
2022-01-18 09:50:00,62.59,63.11,62.58,62.9,77345.0,56.2351,56.7023,56.2261,56.5136,77345.0
2022-01-18 09:55:00,62.9,62.95,62.65,62.93,54360.0,56.5136,56.5585,56.289,56.5406,54360.0
2022-01-18 10:00:00,62.94,63.04,62.65,62.7,40385.0,56.5495,56.6394,56.289,56.3339,40385.0
2022-01-18 10:05:00,62.7,62.77,62.38,62.62,52570.0,56.3339,56.3968,56.0464,56.262,52570.0
2022-01-18 10:10:00,62.58,62.65,62.41,62.5,47753.0,56.2261,56.289,56.0733,56.1542,47753.0
2022-01-18 10:15:00,62.52,62.66,62.41,62.45,55694.0,56.1722,56.298,56.0733,56.1093,55694.0
2022-01-18 10:20:00,62.45,62.51,62.25,62.36,53161.0,56.1093,56.1632,55.9296,56.0284,53161.0
2022-01-18 10:25:00,62.36,62.47,62.29,62.37,51361.0,56.0284,56.1273,55.9655,56.0374,51361.0
2022-01-18 10:30:00,62.4,62.6,62.34,62.52,39836.0,56.0644,56.2441,56.0105,56.1722,39836.0
2022-01-18 10:35:00,62.49,62.49,62.27,62.27,59837.0,56.1452,56.1452,55.9476,55.9476,59837.0
2022-01-18 10:40:00,62.27,62.61,62.27,62.55,55711.0,55.9476,56.253,55.9476,56.1991,55711.0
2022-01-18 10:45:00,62.61,62.73,62.43,62.73,21284.0,56.253,56.3609,56.0913,56.3609,21284.0
2022-01-18 10:50:00,62.74,62.88,62.54,62.55,27163.0,56.3698,56.4956,56.1901,56.1991,27163.0
2022-01-18 10:55:00,62.53,62.57,62.38,62.38,21024.0,56.1812,56.2171,56.0464,56.0464,21024.0
2022-01-18 11:00:00,62.41,62.58,62.41,62.55,22055.0,56.0733,56.2261,56.0733,56.1991,22055.0
2022-01-18 11:05:00,62.58,62.63,62.32,62.41,21625.0,56.2261,56.271,55.9925,56.0733,21625.0
2022-01-18 11:10:00,62.38,62.38,62.26,62.31,30315.0,56.0464,56.0464,55.9386,55.9835,30315.0
2022-01-18 11:15:00,62.33,62.47,62.17,62.47,49539.0,56.0015,56.1273,55.8577,56.1273,49539.0
2022-01-18 11:20:00,62.44,62.64,62.35,62.61,29035.0,56.1003,56.28,56.0194,56.253,29035.0
2022-01-18 11:25:00,62.61,62.64,62.4,62.42,23083.0,56.253,56.28,56.0644,56.0823,23083.0
2022-01-18 11:30:00,62.42,62.43,62.31,62.33,58360.0,56.0823,56.0913,55.9835,56.0015,58360.0
2022-01-18 11:35:00,62.34,62.46,62.27,62.43,19252.0,56.0105,56.1183,55.9476,56.0913,19252.0
2022-01-18 11:40:00,62.46,62.46,62.21,62.32,30277.0,56.1183,56.1183,55.8937,55.9925,30277.0
2022-01-18 11:45:00,62.33,62.43,62.27,62.43,20809.0,56.0015,56.0913,55.9476,56.0913,20809.0
2022-01-18 11:50:00,62.42,62.54,62.34,62.37,30923.0,56.0823,56.1901,56.0105,56.0374,30923.0
2022-01-18 11:55:00,62.36,62.38,62.27,62.28,26385.0,56.0284,56.0464,55.9476,55.9565,26385.0
2022-01-18 12:00:00,62.26,62.29,62.1,62.15,20176.0,55.9386,55.9655,55.7948,55.8397,20176.0
2022-01-18 12:05:00,62.15,62.21,62.06,62.18,68423.0,55.8397,55.8937,55.7589,55.8667,68423.0
2022-01-18 12:10:00,62.16,62.29,62.14,62.29,30205.0,55.8487,55.9655,55.8308,55.9655,30205.0
2022-01-18 12:15:00,62.28,62.28,62.17,62.2,20110.0,55.9565,55.9565,55.8577,55.8847,20110.0
2022-01-18 12:20:00,62.2,62.27,62.13,62.15,22453.0,55.8847,55.9476,55.8218,55.8397,22453.0
2022-01-18 12:25:00,62.15,62.18,62.05,62.06,100096.0,55.8397,55.8667,55.7499,55.7589,100096.0
2022-01-18 12:30:00,62.07,62.14,62.05,62.13,107306.0,55.7679,55.8308,55.7499,55.8218,107306.0
2022-01-18 12:35:00,62.12,62.13,62.02,62.04,26098.0,55.8128,55.8218,55.7229,55.7409,26098.0
2022-01-18 12:40:00,62.04,62.06,62.0,62.01,22790.0,55.7409,55.7589,55.705,55.714,22790.0
2022-01-18 12:45:00,62.01,62.04,61.79,61.8,31798.0,55.714,55.7409,55.5163,55.5253,31798.0
2022-01-18 12:50:00,61.79,61.88,61.72,61.84,122289.0,55.5163,55.5972,55.4534,55.5612,122289.0
2022-01-18 12:55:00,61.84,61.94,61.84,61.87,26413.0,55.5612,55.6511,55.5612,55.5882,26413.0
2022-01-18 13:00:00,61.87,62.0,61.85,61.98,48881.0,55.5882,55.705,55.5702,55.687,48881.0
2022-01-18 13:05:00,61.98,62.08,61.97,62.04,45345.0,55.687,55.7769,55.678,55.7409,45345.0
2022-01-18 13:10:00,62.02,62.09,61.98,62.04,26069.0,55.7229,55.7858,55.687,55.7409,26069.0
2022-01-18 13:15:00,62.05,62.28,62.03,62.28,65339.0,55.7499,55.9565,55.7319,55.9565,65339.0
2022-01-18 13:20:00,62.27,62.28,62.14,62.14,36842.0,55.9476,55.9565,55.8308,55.8308,36842.0
2022-01-18 13:25:00,62.16,62.23,62.12,62.21,28256.0,55.8487,55.9116,55.8128,55.8937,28256.0
2022-01-18 13:30:00,62.19,62.28,62.11,62.28,24256.0,55.8757,55.9565,55.8038,55.9565,24256.0
2022-01-18 13:35:00,62.27,62.5,62.27,62.46,28865.0,55.9476,56.1542,55.9476,56.1183,28865.0
2022-01-18 13:40:00,62.44,62.47,62.36,62.45,16389.0,56.1003,56.1273,56.0284,56.1093,16389.0
2022-01-18 13:45:00,62.45,62.47,62.36,62.47,20112.0,56.1093,56.1273,56.0284,56.1273,20112.0
2022-01-18 13:50:00,62.48,62.52,62.43,62.47,15378.0,56.1362,56.1722,56.0913,56.1273,15378.0
2022-01-18 13:55:00,62.48,62.57,62.46,62.51,19671.0,56.1362,56.2171,56.1183,56.1632,19671.0
2022-01-18 14:00:00,62.52,62.57,62.49,62.51,15541.0,56.1722,56.2171,56.1452,56.1632,15541.0
2022-01-18 14:05:00,62.53,62.53,62.46,62.51,22213.0,56.1812,56.1812,56.1183,56.1632,22213.0
2022-01-18 14:10:00,62.51,62.58,62.51,62.55,16326.0,56.1632,56.2261,56.1632,56.1991,16326.0
2022-01-18 14:15:00,62.57,62.62,62.56,62.61,16216.0,56.2171,56.262,56.2081,56.253,16216.0
2022-01-18 14:20:00,62.6,62.68,62.58,62.65,20379.0,56.2441,56.3159,56.2261,56.289,20379.0
2022-01-18 14:25:00,62.64,62.74,62.62,62.73,15673.0,56.28,56.3698,56.262,56.3609,15673.0
2022-01-18 14:30:00,62.73,62.88,62.72,62.88,25969.0,56.3609,56.4956,56.3519,56.4956,25969.0
2022-01-18 14:35:00,62.88,62.89,62.85,62.86,15305.0,56.4956,56.5046,56.4687,56.4777,15305.0
2022-01-18 14:40:00,62.86,62.9,62.81,62.9,28338.0,56.4777,56.5136,56.4327,56.5136,28338.0
2022-01-18 14:45:00,62.89,62.89,62.84,62.85,26281.0,56.5046,56.5046,56.4597,56.4687,26281.0
2022-01-18 14:50:00,62.85,62.94,62.84,62.9,18108.0,56.4687,56.5495,56.4597,56.5136,18108.0
2022-01-18 14:55:00,62.9,62.94,62.83,62.86,34575.0,56.5136,56.5495,56.4507,56.4777,34575.0
2022-01-18 15:00:00,62.86,62.87,62.76,62.78,35407.0,56.4777,56.4866,56.3878,56.4058,35407.0
2022-01-18 15:05:00,62.78,62.79,62.72,62.74,28269.0,56.4058,56.4148,56.3519,56.3698,28269.0
2022-01-18 15:10:00,62.74,62.9,62.72,62.84,58654.0,56.3698,56.5136,56.3519,56.4597,58654.0
2022-01-18 15:15:00,62.84,62.84,62.68,62.77,76883.0,56.4597,56.4597,56.3159,56.3968,76883.0
2022-01-18 15:20:00,62.78,62.92,62.76,62.85,90397.0,56.4058,56.5316,56.3878,56.4687,90397.0
2022-01-18 15:25:00,62.86,62.87,62.75,62.8,103584.0,56.4777,56.4866,56.3788,56.4237,103584.0
2022-01-18 15:30:00,62.79,62.89,62.74,62.83,82313.0,56.4148,56.5046,56.3698,56.4507,82313.0
2022-01-18 15:35:00,62.83,62.85,62.66,62.78,131059.0,56.4507,56.4687,56.298,56.4058,131059.0
2022-01-18 15:40:00,62.77,62.85,62.62,62.65,186238.0,56.3968,56.4687,56.262,56.289,186238.0
2022-01-18 15:45:00,62.64,62.76,62.59,62.7,204673.0,56.28,56.3878,56.2351,56.3339,204673.0
2022-01-18 15:50:00,62.7,62.79,62.59,62.61,188174.0,56.3339,56.4148,56.2351,56.253,188174.0
2022-01-18 15:55:00,62.61,63.02,62.6,62.9,711643.0,56.253,56.6214,56.2441,56.5136,711643.0
2022-01-19 09:30:00,63.19,63.2,62.49,62.49,71926.0,56.7742,56.7831,56.1452,56.1452,71926.0
2022-01-19 09:35:00,62.57,62.71,62.22,62.31,137157.0,56.2171,56.3429,55.9026,55.9835,137157.0
2022-01-19 09:40:00,62.32,62.37,61.85,61.92,105372.0,55.9925,56.0374,55.5702,55.6331,105372.0
2022-01-19 09:45:00,61.92,62.05,61.55,61.56,58343.0,55.6331,55.7499,55.3007,55.3096,58343.0
2022-01-19 09:50:00,61.57,61.78,61.55,61.67,66218.0,55.3186,55.5073,55.3007,55.4085,66218.0
2022-01-19 09:55:00,61.67,61.69,61.41,61.47,47355.0,55.4085,55.4265,55.1749,55.2288,47355.0
2022-01-19 10:00:00,61.48,61.48,60.93,60.93,54049.0,55.2378,55.2378,54.7436,54.7436,54049.0
2022-01-19 10:05:00,60.95,60.96,60.58,60.61,77565.0,54.7616,54.7706,54.4292,54.4561,77565.0
2022-01-19 10:10:00,60.62,60.77,60.47,60.56,84276.0,54.4651,54.5999,54.3303,54.4112,84276.0
2022-01-19 10:15:00,60.58,60.67,60.39,60.4,41581.0,54.4292,54.51,54.2584,54.2674,41581.0
2022-01-19 10:20:00,60.4,60.44,60.19,60.28,55783.0,54.2674,54.3034,54.0787,54.1596,55783.0
2022-01-19 10:25:00,60.29,60.36,60.07,60.08,42057.0,54.1686,54.2315,53.9709,53.9799,42057.0
2022-01-19 10:30:00,60.08,60.51,59.94,59.94,124964.0,53.9799,54.3663,53.8541,53.8541,124964.0
2022-01-19 10:35:00,59.95,60.33,59.91,60.32,55589.0,53.8631,54.2045,53.8272,54.1956,55589.0
2022-01-19 10:40:00,60.29,60.36,60.2,60.29,49524.0,54.1686,54.2315,54.0877,54.1686,49524.0
2022-01-19 10:45:00,60.31,60.64,60.3,60.49,42690.0,54.1866,54.4831,54.1776,54.3483,42690.0
2022-01-19 10:50:00,60.46,60.61,60.37,60.39,52250.0,54.3213,54.4561,54.2405,54.2584,52250.0
2022-01-19 10:55:00,60.37,60.48,60.3,60.31,41315.0,54.2405,54.3393,54.1776,54.1866,41315.0
2022-01-19 11:00:00,60.3,60.36,60.21,60.36,36531.0,54.1776,54.2315,54.0967,54.2315,36531.0
2022-01-19 11:05:00,60.37,60.43,60.2,60.24,30301.0,54.2405,54.2944,54.0877,54.1237,30301.0
2022-01-19 11:10:00,60.24,60.39,60.22,60.39,31980.0,54.1237,54.2584,54.1057,54.2584,31980.0
2022-01-19 11:15:00,60.39,60.5,60.31,60.39,36434.0,54.2584,54.3573,54.1866,54.2584,36434.0
2022-01-19 11:20:00,60.4,60.5,60.3,60.33,32138.0,54.2674,54.3573,54.1776,54.2045,32138.0
2022-01-19 11:25:00,60.34,60.43,60.28,60.35,49001.0,54.2135,54.2944,54.1596,54.2225,49001.0
2022-01-19 11:30:00,60.34,60.41,60.19,60.29,54897.0,54.2135,54.2764,54.0787,54.1686,54897.0
2022-01-19 11:35:00,60.29,60.44,60.26,60.4,21851.0,54.1686,54.3034,54.1416,54.2674,21851.0
2022-01-19 11:40:00,60.37,60.37,60.12,60.17,33782.0,54.2405,54.2405,54.0159,54.0608,33782.0
2022-01-19 11:45:00,60.17,60.21,60.1,60.2,25898.0,54.0608,54.0967,53.9979,54.0877,25898.0
2022-01-19 11:50:00,60.21,60.54,60.21,60.54,61186.0,54.0967,54.3932,54.0967,54.3932,61186.0
2022-01-19 11:55:00,60.54,60.55,60.31,60.31,79473.0,54.3932,54.4022,54.1866,54.1866,79473.0
2022-01-19 12:00:00,60.31,60.34,60.19,60.22,34794.0,54.1866,54.2135,54.0787,54.1057,34794.0
2022-01-19 12:05:00,60.23,60.28,60.08,60.09,22907.0,54.1147,54.1596,53.9799,53.9889,22907.0
2022-01-19 12:10:00,60.09,60.14,60.06,60.09,23241.0,53.9889,54.0338,53.9619,53.9889,23241.0
2022-01-19 12:15:00,60.1,60.12,59.95,59.96,38827.0,53.9979,54.0159,53.8631,53.8721,38827.0
2022-01-19 12:20:00,59.96,59.97,59.81,59.86,22830.0,53.8721,53.8811,53.7373,53.7823,22830.0
2022-01-19 12:25:00,59.85,60.01,59.85,59.99,25739.0,53.7733,53.917,53.7733,53.8991,25739.0
2022-01-19 12:30:00,59.99,60.0,59.71,59.71,26454.0,53.8991,53.908,53.6475,53.6475,26454.0
2022-01-19 12:35:00,59.72,59.74,59.58,59.58,24167.0,53.6565,53.6744,53.5307,53.5307,24167.0
2022-01-19 12:40:00,59.58,59.67,59.52,59.67,23661.0,53.5307,53.6115,53.4768,53.6115,23661.0
2022-01-19 12:45:00,59.67,59.7,59.54,59.65,31130.0,53.6115,53.6385,53.4947,53.5936,31130.0
2022-01-19 12:50:00,59.65,59.68,59.51,59.51,21546.0,53.5936,53.6205,53.4678,53.4678,21546.0
2022-01-19 12:55:00,59.5,59.65,59.5,59.58,32732.0,53.4588,53.5936,53.4588,53.5307,32732.0
2022-01-19 13:00:00,59.59,59.8,59.49,59.8,37137.0,53.5397,53.7283,53.4498,53.7283,37137.0
2022-01-19 13:05:00,59.8,59.91,59.79,59.85,30052.0,53.7283,53.8272,53.7194,53.7733,30052.0
2022-01-19 13:10:00,59.87,59.93,59.74,59.77,48647.0,53.7912,53.8451,53.6744,53.7014,48647.0
2022-01-19 13:15:00,59.77,59.83,59.67,59.8,33036.0,53.7014,53.7553,53.6115,53.7283,33036.0
2022-01-19 13:20:00,59.8,59.83,59.73,59.8,29709.0,53.7283,53.7553,53.6655,53.7283,29709.0
2022-01-19 13:25:00,59.81,59.83,59.74,59.76,30312.0,53.7373,53.7553,53.6744,53.6924,30312.0
2022-01-19 13:30:00,59.77,59.98,59.72,59.92,55409.0,53.7014,53.8901,53.6565,53.8362,55409.0
2022-01-19 13:35:00,59.92,59.93,59.78,59.8,76572.0,53.8362,53.8451,53.7104,53.7283,76572.0
2022-01-19 13:40:00,59.8,59.8,59.5,59.52,61393.0,53.7283,53.7283,53.4588,53.4768,61393.0
2022-01-19 13:45:00,59.53,59.55,59.39,59.41,33799.0,53.4858,53.5037,53.36,53.3779,33799.0
2022-01-19 13:50:00,59.41,59.41,59.35,59.35,33163.0,53.3779,53.3779,53.324,53.324,33163.0
2022-01-19 13:55:00,59.35,59.38,59.18,59.18,49481.0,53.324,53.351,53.1713,53.1713,49481.0
2022-01-19 14:00:00,59.18,59.32,59.15,59.3,36982.0,53.1713,53.2971,53.1443,53.2791,36982.0
2022-01-19 14:05:00,59.3,59.38,59.27,59.29,28829.0,53.2791,53.351,53.2522,53.2701,28829.0
2022-01-19 14:10:00,59.27,59.29,59.13,59.13,18783.0,53.2522,53.2701,53.1264,53.1264,18783.0
2022-01-19 14:15:00,59.14,59.14,59.04,59.1,36813.0,53.1354,53.1354,53.0455,53.0994,36813.0
2022-01-19 14:20:00,59.1,59.12,58.98,59.02,28916.0,53.0994,53.1174,52.9916,53.0275,28916.0
2022-01-19 14:25:00,59.04,59.11,58.99,59.08,36376.0,53.0455,53.1084,53.0006,53.0815,36376.0
2022-01-19 14:30:00,59.08,59.18,59.03,59.17,78111.0,53.0815,53.1713,53.0365,53.1623,78111.0
2022-01-19 14:35:00,59.16,59.33,59.1,59.32,47055.0,53.1533,53.3061,53.0994,53.2971,47055.0
2022-01-19 14:40:00,59.33,59.37,59.27,59.35,35173.0,53.3061,53.342,53.2522,53.324,35173.0
2022-01-19 14:45:00,59.34,59.36,59.24,59.31,33709.0,53.3151,53.333,53.2252,53.2881,33709.0
2022-01-19 14:50:00,59.32,59.34,59.21,59.25,35118.0,53.2971,53.3151,53.1983,53.2342,35118.0
2022-01-19 14:55:00,59.25,59.36,59.23,59.24,36063.0,53.2342,53.333,53.2162,53.2252,36063.0
2022-01-19 15:00:00,59.24,59.33,59.21,59.33,41423.0,53.2252,53.3061,53.1983,53.3061,41423.0
2022-01-19 15:05:00,59.36,59.58,59.36,59.5,47791.0,53.333,53.5307,53.333,53.4588,47791.0
2022-01-19 15:10:00,59.49,59.63,59.48,59.54,44924.0,53.4498,53.5756,53.4408,53.4947,44924.0
2022-01-19 15:15:00,59.53,59.6,59.45,59.6,53074.0,53.4858,53.5487,53.4139,53.5487,53074.0
2022-01-19 15:20:00,59.59,59.61,59.47,59.48,38746.0,53.5397,53.5576,53.4319,53.4408,38746.0
2022-01-19 15:25:00,59.48,59.55,59.44,59.46,59110.0,53.4408,53.5037,53.4049,53.4229,59110.0
2022-01-19 15:30:00,59.45,59.46,59.35,59.38,78858.0,53.4139,53.4229,53.324,53.351,78858.0
2022-01-19 15:35:00,59.38,59.4,59.25,59.29,69795.0,53.351,53.369,53.2342,53.2701,69795.0
2022-01-19 15:40:00,59.28,59.34,59.24,59.29,92939.0,53.2611,53.3151,53.2252,53.2701,92939.0
2022-01-19 15:45:00,59.29,59.38,59.26,59.35,78299.0,53.2701,53.351,53.2432,53.324,78299.0
2022-01-19 15:50:00,59.34,59.38,59.22,59.37,200935.0,53.3151,53.351,53.2072,53.342,200935.0
2022-01-19 15:55:00,59.37,59.39,59.21,59.24,359152.0,53.342,53.36,53.1983,53.2252,359152.0
2022-01-20 09:30:00,59.26,59.66,59.12,59.39,105960.0,53.2432,53.6026,53.1174,53.36,105960.0
2022-01-20 09:35:00,59.39,59.39,58.99,59.08,113294.0,53.36,53.36,53.0006,53.0815,113294.0
2022-01-20 09:40:00,59.09,59.22,58.96,59.11,127005.0,53.0904,53.2072,52.9736,53.1084,127005.0
2022-01-20 09:45:00,59.1,59.25,58.95,59.22,90763.0,53.0994,53.2342,52.9647,53.2072,90763.0
2022-01-20 09:50:00,59.21,59.51,59.2,59.47,58939.0,53.1983,53.4678,53.1893,53.4319,58939.0
2022-01-20 09:55:00,59.46,59.94,59.36,59.92,96149.0,53.4229,53.8541,53.333,53.8362,96149.0
2022-01-20 10:00:00,59.93,60.0,59.7,59.76,81313.0,53.8451,53.908,53.6385,53.6924,81313.0
2022-01-20 10:05:00,59.77,59.89,59.65,59.79,51032.0,53.7014,53.8092,53.5936,53.7194,51032.0
2022-01-20 10:10:00,59.8,60.04,59.73,59.97,38685.0,53.7283,53.944,53.6655,53.8811,38685.0
2022-01-20 10:15:00,59.98,60.26,59.98,60.1,34318.0,53.8901,54.1416,53.8901,53.9979,34318.0
2022-01-20 10:20:00,60.1,60.32,60.08,60.32,113968.0,53.9979,54.1956,53.9799,54.1956,113968.0
2022-01-20 10:25:00,60.33,60.36,60.22,60.28,65940.0,54.2045,54.2315,54.1057,54.1596,65940.0
2022-01-20 10:30:00,60.27,60.46,60.25,60.37,49839.0,54.1506,54.3213,54.1327,54.2405,49839.0
2022-01-20 10:35:00,60.38,60.67,60.38,60.67,31158.0,54.2495,54.51,54.2495,54.51,31158.0
2022-01-20 10:40:00,60.69,60.71,60.56,60.59,39034.0,54.528,54.546,54.4112,54.4381,39034.0
2022-01-20 10:45:00,60.61,60.99,60.59,60.99,48584.0,54.4561,54.7975,54.4381,54.7975,48584.0
2022-01-20 10:50:00,60.99,61.03,60.83,61.01,56516.0,54.7975,54.8335,54.6538,54.8155,56516.0
2022-01-20 10:55:00,61.01,61.03,60.84,60.97,53225.0,54.8155,54.8335,54.6628,54.7796,53225.0
2022-01-20 11:00:00,60.96,61.21,60.95,61.15,43215.0,54.7706,54.9952,54.7616,54.9413,43215.0
2022-01-20 11:05:00,61.16,61.16,61.04,61.13,35793.0,54.9503,54.9503,54.8424,54.9233,35793.0
2022-01-20 11:10:00,61.12,61.12,60.93,60.96,42414.0,54.9143,54.9143,54.7436,54.7706,42414.0
2022-01-20 11:15:00,60.95,61.11,60.92,61.08,34070.0,54.7616,54.9053,54.7346,54.8784,34070.0
2022-01-20 11:20:00,61.07,61.14,60.97,61.0,31754.0,54.8694,54.9323,54.7796,54.8065,31754.0
2022-01-20 11:25:00,60.99,61.01,60.92,60.94,32808.0,54.7975,54.8155,54.7346,54.7526,32808.0
2022-01-20 11:30:00,60.94,61.03,60.93,60.98,29923.0,54.7526,54.8335,54.7436,54.7885,29923.0
2022-01-20 11:35:00,60.99,61.16,60.99,61.16,18658.0,54.7975,54.9503,54.7975,54.9503,18658.0
2022-01-20 11:40:00,61.16,61.16,60.91,60.92,36015.0,54.9503,54.9503,54.7256,54.7346,36015.0
2022-01-20 11:45:00,60.9,61.07,60.9,61.05,30963.0,54.7167,54.8694,54.7167,54.8514,30963.0
2022-01-20 11:50:00,61.04,61.05,60.78,60.79,20383.0,54.8424,54.8514,54.6088,54.6178,20383.0
2022-01-20 11:55:00,60.78,60.86,60.69,60.7,45852.0,54.6088,54.6807,54.528,54.537,45852.0
2022-01-20 12:00:00,60.72,60.79,60.71,60.74,52017.0,54.5549,54.6178,54.546,54.5729,52017.0
2022-01-20 12:05:00,60.74,60.8,60.69,60.75,44680.0,54.5729,54.6268,54.528,54.5819,44680.0
2022-01-20 12:10:00,60.74,60.76,60.65,60.73,33229.0,54.5729,54.5909,54.492,54.5639,33229.0
2022-01-20 12:15:00,60.73,60.74,60.63,60.63,35385.0,54.5639,54.5729,54.4741,54.4741,35385.0
2022-01-20 12:20:00,60.63,60.65,60.46,60.52,33167.0,54.4741,54.492,54.3213,54.3752,33167.0
2022-01-20 12:25:00,60.52,60.54,60.44,60.45,22889.0,54.3752,54.3932,54.3034,54.3124,22889.0
2022-01-20 12:30:00,60.44,60.49,60.22,60.48,56085.0,54.3034,54.3483,54.1057,54.3393,56085.0
2022-01-20 12:35:00,60.49,60.58,60.47,60.53,26348.0,54.3483,54.4292,54.3303,54.3842,26348.0
2022-01-20 12:40:00,60.53,60.66,60.47,60.6,93253.0,54.3842,54.501,54.3303,54.4471,93253.0
2022-01-20 12:45:00,60.59,60.6,60.49,60.51,47131.0,54.4381,54.4471,54.3483,54.3663,47131.0
2022-01-20 12:50:00,60.51,60.55,60.4,60.41,60566.0,54.3663,54.4022,54.2674,54.2764,60566.0
2022-01-20 12:55:00,60.41,60.5,60.36,60.41,43228.0,54.2764,54.3573,54.2315,54.2764,43228.0
2022-01-20 13:00:00,60.4,60.54,60.35,60.53,36735.0,54.2674,54.3932,54.2225,54.3842,36735.0
2022-01-20 13:05:00,60.52,60.55,60.4,60.43,52894.0,54.3752,54.4022,54.2674,54.2944,52894.0
2022-01-20 13:10:00,60.43,60.51,60.38,60.47,39175.0,54.2944,54.3663,54.2495,54.3303,39175.0
2022-01-20 13:15:00,60.48,60.55,60.45,60.55,26897.0,54.3393,54.4022,54.3124,54.4022,26897.0
2022-01-20 13:20:00,60.54,60.64,60.54,60.55,34966.0,54.3932,54.4831,54.3932,54.4022,34966.0
2022-01-20 13:25:00,60.56,60.66,60.55,60.57,34263.0,54.4112,54.501,54.4022,54.4202,34263.0
2022-01-20 13:30:00,60.57,60.6,60.51,60.57,23409.0,54.4202,54.4471,54.3663,54.4202,23409.0
2022-01-20 13:35:00,60.57,60.58,60.47,60.52,37922.0,54.4202,54.4292,54.3303,54.3752,37922.0
2022-01-20 13:40:00,60.52,60.69,60.51,60.64,26844.0,54.3752,54.528,54.3663,54.4831,26844.0
2022-01-20 13:45:00,60.64,60.64,60.53,60.57,21947.0,54.4831,54.4831,54.3842,54.4202,21947.0
2022-01-20 13:50:00,60.59,60.65,60.56,60.65,44579.0,54.4381,54.492,54.4112,54.492,44579.0
2022-01-20 13:55:00,60.65,60.76,60.61,60.75,133202.0,54.492,54.5909,54.4561,54.5819,133202.0
2022-01-20 14:00:00,60.75,60.87,60.69,60.87,110680.0,54.5819,54.6897,54.528,54.6897,110680.0
2022-01-20 14:05:00,60.87,60.88,60.78,60.84,38002.0,54.6897,54.6987,54.6088,54.6628,38002.0
2022-01-20 14:10:00,60.85,60.85,60.65,60.7,43714.0,54.6717,54.6717,54.492,54.537,43714.0
2022-01-20 14:15:00,60.69,60.79,60.69,60.74,50545.0,54.528,54.6178,54.528,54.5729,50545.0
2022-01-20 14:20:00,60.74,60.84,60.74,60.8,37253.0,54.5729,54.6628,54.5729,54.6268,37253.0
2022-01-20 14:25:00,60.8,60.83,60.65,60.65,51673.0,54.6268,54.6538,54.492,54.492,51673.0
2022-01-20 14:30:00,60.66,60.66,60.55,60.59,54340.0,54.501,54.501,54.4022,54.4381,54340.0
2022-01-20 14:35:00,60.61,60.65,60.53,60.64,45489.0,54.4561,54.492,54.3842,54.4831,45489.0
2022-01-20 14:40:00,60.64,60.64,60.52,60.55,46468.0,54.4831,54.4831,54.3752,54.4022,46468.0
2022-01-20 14:45:00,60.56,60.68,60.54,60.66,55945.0,54.4112,54.519,54.3932,54.501,55945.0
2022-01-20 14:50:00,60.67,60.71,60.57,60.63,44653.0,54.51,54.546,54.4202,54.4741,44653.0
2022-01-20 14:55:00,60.63,60.65,60.48,60.5,59766.0,54.4741,54.492,54.3393,54.3573,59766.0
2022-01-20 15:00:00,60.51,60.57,60.39,60.42,51884.0,54.3663,54.4202,54.2584,54.2854,51884.0
2022-01-20 15:05:00,60.43,60.45,60.33,60.43,69447.0,54.2944,54.3124,54.2045,54.2944,69447.0
2022-01-20 15:10:00,60.43,60.47,60.38,60.42,102400.0,54.2944,54.3303,54.2495,54.2854,102400.0
2022-01-20 15:15:00,60.42,60.55,60.42,60.51,60554.0,54.2854,54.4022,54.2854,54.3663,60554.0
2022-01-20 15:20:00,60.52,60.53,60.4,60.41,57781.0,54.3752,54.3842,54.2674,54.2764,57781.0
2022-01-20 15:25:00,60.42,60.45,60.31,60.41,119091.0,54.2854,54.3124,54.1866,54.2764,119091.0
2022-01-20 15:30:00,60.41,60.41,60.21,60.23,80228.0,54.2764,54.2764,54.0967,54.1147,80228.0
2022-01-20 15:35:00,60.23,60.29,60.15,60.29,105920.0,54.1147,54.1686,54.0428,54.1686,105920.0
2022-01-20 15:40:00,60.29,60.3,60.06,60.08,75312.0,54.1686,54.1776,53.9619,53.9799,75312.0
2022-01-20 15:45:00,60.07,60.18,60.03,60.11,99506.0,53.9709,54.0698,53.935,54.0069,99506.0
2022-01-20 15:50:00,60.1,60.16,59.89,59.92,130163.0,53.9979,54.0518,53.8092,53.8362,130163.0
2022-01-20 15:55:00,59.91,60.01,59.79,59.92,405952.0,53.8272,53.917,53.7194,53.8362,405952.0
2022-01-21 09:30:00,59.68,59.76,59.25,59.46,186056.0,53.6205,53.6924,53.2342,53.4229,186056.0
2022-01-21 09:35:00,59.36,59.4,58.72,58.83,112458.0,53.333,53.369,52.758,52.8568,112458.0
2022-01-21 09:40:00,58.82,58.87,58.51,58.56,85833.0,52.8478,52.8928,52.5693,52.6142,85833.0
2022-01-21 09:45:00,58.54,58.93,58.53,58.93,65417.0,52.5963,52.9467,52.5873,52.9467,65417.0
2022-01-21 09:50:00,58.91,59.0,58.59,58.61,52346.0,52.9287,53.0096,52.6412,52.6592,52346.0
2022-01-21 09:55:00,58.57,58.66,58.37,58.62,71149.0,52.6232,52.7041,52.4435,52.6682,71149.0
2022-01-21 10:00:00,58.59,58.77,58.32,58.41,58083.0,52.6412,52.8029,52.3986,52.4795,58083.0
2022-01-21 10:05:00,58.43,58.59,58.28,58.34,55177.0,52.4974,52.6412,52.3627,52.4166,55177.0
2022-01-21 10:10:00,58.31,58.31,58.03,58.18,64283.0,52.3896,52.3896,52.1381,52.2728,64283.0
2022-01-21 10:15:00,58.17,58.25,58.05,58.15,50461.0,52.2638,52.3357,52.156,52.2459,50461.0
2022-01-21 10:20:00,58.14,58.18,57.82,58.16,81470.0,52.2369,52.2728,51.9494,52.2549,81470.0
2022-01-21 10:25:00,58.12,58.34,58.09,58.13,34699.0,52.2189,52.4166,52.192,52.2279,34699.0
2022-01-21 10:30:00,58.14,58.45,58.01,58.4,39077.0,52.2369,52.5154,52.1201,52.4705,39077.0
2022-01-21 10:35:00,58.38,58.5,58.27,58.27,48336.0,52.4525,52.5603,52.3537,52.3537,48336.0
2022-01-21 10:40:00,58.28,58.34,58.09,58.28,64010.0,52.3627,52.4166,52.192,52.3627,64010.0
2022-01-21 10:45:00,58.27,58.47,58.19,58.46,29076.0,52.3537,52.5334,52.2818,52.5244,29076.0
2022-01-21 10:50:00,58.47,58.67,58.42,58.44,101915.0,52.5334,52.7131,52.4885,52.5064,101915.0
2022-01-21 10:55:00,58.42,58.53,58.32,58.48,68523.0,52.4885,52.5873,52.3986,52.5424,68523.0
2022-01-21 11:00:00,58.5,58.57,58.34,58.38,33510.0,52.5603,52.6232,52.4166,52.4525,33510.0
2022-01-21 11:05:00,58.41,58.63,58.4,58.54,62991.0,52.4795,52.6771,52.4705,52.5963,62991.0
2022-01-21 11:10:00,58.53,58.55,58.42,58.52,37568.0,52.5873,52.6053,52.4885,52.5783,37568.0
2022-01-21 11:15:00,58.54,58.59,58.4,58.45,27214.0,52.5963,52.6412,52.4705,52.5154,27214.0
2022-01-21 11:20:00,58.46,58.65,58.41,58.6,25971.0,52.5244,52.6951,52.4795,52.6502,25971.0
2022-01-21 11:25:00,58.56,58.58,58.44,58.54,31550.0,52.6142,52.6322,52.5064,52.5963,31550.0
2022-01-21 11:30:00,58.52,58.59,58.43,58.45,95414.0,52.5783,52.6412,52.4974,52.5154,95414.0
2022-01-21 11:35:00,58.46,58.5,58.29,58.3,31188.0,52.5244,52.5603,52.3717,52.3806,31188.0
2022-01-21 11:40:00,58.3,58.33,58.25,58.32,36939.0,52.3806,52.4076,52.3357,52.3986,36939.0
2022-01-21 11:45:00,58.32,58.34,58.17,58.27,43879.0,52.3986,52.4166,52.2638,52.3537,43879.0
2022-01-21 11:50:00,58.28,58.34,58.19,58.22,49463.0,52.3627,52.4166,52.2818,52.3088,49463.0
2022-01-21 11:55:00,58.22,58.23,58.05,58.08,69980.0,52.3088,52.3178,52.156,52.183,69980.0
2022-01-21 12:00:00,58.07,58.07,57.84,57.88,32605.0,52.174,52.174,51.9674,52.0033,32605.0
2022-01-21 12:05:00,57.88,58.01,57.84,57.87,24504.0,52.0033,52.1201,51.9674,51.9943,24504.0
2022-01-21 12:10:00,57.86,57.9,57.76,57.89,38584.0,51.9853,52.0213,51.8955,52.0123,38584.0
2022-01-21 12:15:00,57.92,57.94,57.83,57.9,29366.0,52.0392,52.0572,51.9584,52.0213,29366.0
2022-01-21 12:20:00,57.89,57.9,57.8,57.88,24470.0,52.0123,52.0213,51.9314,52.0033,24470.0
2022-01-21 12:25:00,57.9,57.96,57.88,57.89,28151.0,52.0213,52.0752,52.0033,52.0123,28151.0
2022-01-21 12:30:00,57.88,57.88,57.76,57.84,25216.0,52.0033,52.0033,51.8955,51.9674,25216.0
2022-01-21 12:35:00,57.83,57.89,57.72,57.82,29540.0,51.9584,52.0123,51.8595,51.9494,29540.0
2022-01-21 12:40:00,57.81,57.88,57.73,57.75,20782.0,51.9404,52.0033,51.8685,51.8865,20782.0
2022-01-21 12:45:00,57.75,57.8,57.63,57.65,25692.0,51.8865,51.9314,51.7787,51.7966,25692.0
2022-01-21 12:50:00,57.67,57.7,57.61,57.62,28167.0,51.8146,51.8416,51.7607,51.7697,28167.0
2022-01-21 12:55:00,57.62,57.63,57.48,57.53,105666.0,51.7697,51.7787,51.6439,51.6888,105666.0
2022-01-21 13:00:00,57.52,57.7,57.5,57.69,40451.0,51.6798,51.8416,51.6619,51.8326,40451.0
2022-01-21 13:05:00,57.7,57.74,57.66,57.7,25307.0,51.8416,51.8775,51.8056,51.8416,25307.0
2022-01-21 13:10:00,57.71,57.88,57.65,57.86,48919.0,51.8506,52.0033,51.7966,51.9853,48919.0
2022-01-21 13:15:00,57.86,57.88,57.62,57.67,23068.0,51.9853,52.0033,51.7697,51.8146,23068.0
2022-01-21 13:20:00,57.65,57.65,57.44,57.45,26286.0,51.7966,51.7966,51.608,51.6169,26286.0
2022-01-21 13:25:00,57.44,57.59,57.4,57.58,29544.0,51.608,51.7427,51.572,51.7337,29544.0
2022-01-21 13:30:00,57.57,57.65,57.49,57.57,14492.0,51.7248,51.7966,51.6529,51.7248,14492.0
2022-01-21 13:35:00,57.57,57.71,57.51,57.65,18165.0,51.7248,51.8506,51.6709,51.7966,18165.0
2022-01-21 13:40:00,57.65,57.79,57.62,57.75,27221.0,51.7966,51.9224,51.7697,51.8865,27221.0
2022-01-21 13:45:00,57.76,57.77,57.55,57.65,23557.0,51.8955,51.9045,51.7068,51.7966,23557.0
2022-01-21 13:50:00,57.66,57.73,57.55,57.61,19810.0,51.8056,51.8685,51.7068,51.7607,19810.0
2022-01-21 13:55:00,57.61,57.62,57.46,57.55,29602.0,51.7607,51.7697,51.6259,51.7068,29602.0
2022-01-21 14:00:00,57.54,57.59,57.45,57.54,26508.0,51.6978,51.7427,51.6169,51.6978,26508.0
2022-01-21 14:05:00,57.55,57.62,57.46,57.48,30231.0,51.7068,51.7697,51.6259,51.6439,30231.0
2022-01-21 14:10:00,57.48,57.57,57.46,57.51,17820.0,51.6439,51.7248,51.6259,51.6709,17820.0
2022-01-21 14:15:00,57.51,57.58,57.45,57.47,26296.0,51.6709,51.7337,51.6169,51.6349,26296.0
2022-01-21 14:20:00,57.48,57.6,57.44,57.6,69455.0,51.6439,51.7517,51.608,51.7517,69455.0
2022-01-21 14:25:00,57.59,57.59,57.42,57.47,26229.0,51.7427,51.7427,51.59,51.6349,26229.0
2022-01-21 14:30:00,57.47,57.47,57.39,57.42,54560.0,51.6349,51.6349,51.563,51.59,54560.0
2022-01-21 14:35:00,57.41,57.47,57.35,57.41,43555.0,51.581,51.6349,51.5271,51.581,43555.0
2022-01-21 14:40:00,57.41,57.45,57.3,57.32,45614.0,51.581,51.6169,51.4822,51.5001,45614.0
2022-01-21 14:45:00,57.32,57.38,57.31,57.36,25456.0,51.5001,51.5541,51.4912,51.5361,25456.0
2022-01-21 14:50:00,57.36,57.36,57.27,57.3,32001.0,51.5361,51.5361,51.4552,51.4822,32001.0
2022-01-21 14:55:00,57.31,57.33,57.22,57.32,70431.0,51.4912,51.5091,51.4103,51.5001,70431.0
2022-01-21 15:00:00,57.32,57.35,57.22,57.22,34163.0,51.5001,51.5271,51.4103,51.4103,34163.0
2022-01-21 15:05:00,57.23,57.24,57.01,57.05,43191.0,51.4193,51.4283,51.2216,51.2576,43191.0
2022-01-21 15:10:00,57.02,57.1,56.97,57.06,59924.0,51.2306,51.3025,51.1857,51.2665,59924.0
2022-01-21 15:15:00,57.05,57.2,56.99,57.17,40335.0,51.2576,51.3923,51.2037,51.3654,40335.0
2022-01-21 15:20:00,57.16,57.18,57.04,57.06,42341.0,51.3564,51.3744,51.2486,51.2665,42341.0
2022-01-21 15:25:00,57.07,57.07,56.85,56.96,56124.0,51.2755,51.2755,51.0779,51.1767,56124.0
2022-01-21 15:30:00,56.94,57.05,56.9,56.96,77364.0,51.1587,51.2576,51.1228,51.1767,77364.0
2022-01-21 15:35:00,56.97,57.09,56.91,57.04,59567.0,51.1857,51.2935,51.1318,51.2486,59567.0
2022-01-21 15:40:00,57.04,57.2,57.03,57.12,77945.0,51.2486,51.3923,51.2396,51.3205,77945.0
2022-01-21 15:45:00,57.11,57.29,57.03,57.24,75686.0,51.3115,51.4732,51.2396,51.4283,75686.0
2022-01-21 15:50:00,57.25,57.3,57.09,57.12,99193.0,51.4373,51.4822,51.2935,51.3205,99193.0
2022-01-21 15:55:00,57.11,57.32,57.09,57.16,359886.0,51.3115,51.5001,51.2935,51.3564,359886.0
2022-01-24 09:30:00,56.05,56.46,56.04,56.25,114176.0,50.3591,50.7275,50.3501,50.5388,114176.0
2022-01-24 09:35:00,56.22,56.5,55.89,56.15,92148.0,50.5118,50.7634,50.2153,50.4489,92148.0
2022-01-24 09:40:00,56.15,56.48,56.07,56.11,69349.0,50.4489,50.7454,50.3771,50.413,69349.0
2022-01-24 09:45:00,56.08,56.08,55.61,55.65,100577.0,50.386,50.386,49.9638,49.9997,100577.0
2022-01-24 09:50:00,55.65,55.74,55.52,55.53,105521.0,49.9997,50.0806,49.8829,49.8919,105521.0
2022-01-24 09:55:00,55.53,55.87,55.51,55.56,45188.0,49.8919,50.1974,49.8739,49.9188,45188.0
2022-01-24 10:00:00,55.54,55.7,55.23,55.27,80330.0,49.9009,50.0446,49.6224,49.6583,80330.0
2022-01-24 10:05:00,55.26,55.54,55.22,55.29,63556.0,49.6493,49.9009,49.6134,49.6763,63556.0
2022-01-24 10:10:00,55.24,55.57,55.17,55.55,51386.0,49.6313,49.9278,49.5684,49.9099,51386.0
2022-01-24 10:15:00,55.56,55.59,55.38,55.44,37288.0,49.9188,49.9458,49.7571,49.811,37288.0
2022-01-24 10:20:00,55.44,55.86,55.42,55.85,28835.0,49.811,50.1884,49.7931,50.1794,28835.0
2022-01-24 10:25:00,55.85,56.0,55.79,55.82,30940.0,50.1794,50.3142,50.1255,50.1524,30940.0
2022-01-24 10:30:00,55.83,56.11,55.83,56.05,40266.0,50.1614,50.413,50.1614,50.3591,40266.0
2022-01-24 10:35:00,56.02,56.29,55.97,56.28,20896.0,50.3321,50.5747,50.2872,50.5657,20896.0
2022-01-24 10:40:00,56.25,56.35,56.19,56.35,27661.0,50.5388,50.6286,50.4849,50.6286,27661.0
2022-01-24 10:45:00,56.33,56.35,56.07,56.16,58646.0,50.6107,50.6286,50.3771,50.4579,58646.0
2022-01-24 10:50:00,56.17,56.48,56.1,56.48,65311.0,50.4669,50.7454,50.404,50.7454,65311.0
2022-01-24 10:55:00,56.48,56.55,56.39,56.47,74999.0,50.7454,50.8083,50.6646,50.7365,74999.0
2022-01-24 11:00:00,56.46,56.58,56.32,56.55,112629.0,50.7275,50.8353,50.6017,50.8083,112629.0
2022-01-24 11:05:00,56.54,56.54,56.36,56.47,66245.0,50.7993,50.7993,50.6376,50.7365,66245.0
2022-01-24 11:10:00,56.46,56.51,56.3,56.35,44247.0,50.7275,50.7724,50.5837,50.6286,44247.0
2022-01-24 11:15:00,56.35,56.43,56.3,56.4,44720.0,50.6286,50.7005,50.5837,50.6736,44720.0
2022-01-24 11:20:00,56.41,56.66,56.41,56.48,45299.0,50.6825,50.9072,50.6825,50.7454,45299.0
2022-01-24 11:25:00,56.47,56.73,56.43,56.73,36456.0,50.7365,50.9701,50.7005,50.9701,36456.0
2022-01-24 11:30:00,56.73,56.86,56.68,56.8,58809.0,50.9701,51.0869,50.9251,51.0329,58809.0
2022-01-24 11:35:00,56.82,56.83,56.5,56.57,56995.0,51.0509,51.0599,50.7634,50.8263,56995.0
2022-01-24 11:40:00,56.56,56.61,56.33,56.4,48794.0,50.8173,50.8622,50.6107,50.6736,48794.0
2022-01-24 11:45:00,56.42,56.49,56.24,56.34,84252.0,50.6915,50.7544,50.5298,50.6197,84252.0
2022-01-24 11:50:00,56.33,56.68,56.32,56.67,46428.0,50.6107,50.9251,50.6017,50.9161,46428.0
2022-01-24 11:55:00,56.71,56.76,56.52,56.64,24449.0,50.9521,50.997,50.7814,50.8892,24449.0
2022-01-24 12:00:00,56.64,56.64,56.44,56.46,20867.0,50.8892,50.8892,50.7095,50.7275,20867.0
2022-01-24 12:05:00,56.48,56.63,56.44,56.47,14597.0,50.7454,50.8802,50.7095,50.7365,14597.0
2022-01-24 12:10:00,56.48,56.6,56.28,56.38,26249.0,50.7454,50.8533,50.5657,50.6556,26249.0
2022-01-24 12:15:00,56.36,56.41,56.24,56.38,22347.0,50.6376,50.6825,50.5298,50.6556,22347.0
2022-01-24 12:20:00,56.37,56.48,56.26,56.28,38387.0,50.6466,50.7454,50.5478,50.5657,38387.0
2022-01-24 12:25:00,56.29,56.46,56.15,56.43,35785.0,50.5747,50.7275,50.4489,50.7005,35785.0
2022-01-24 12:30:00,56.42,56.43,56.23,56.29,31275.0,50.6915,50.7005,50.5208,50.5747,31275.0
2022-01-24 12:35:00,56.28,56.31,56.16,56.22,37033.0,50.5657,50.5927,50.4579,50.5118,37033.0
2022-01-24 12:40:00,56.21,56.45,56.16,56.39,74129.0,50.5028,50.7185,50.4579,50.6646,74129.0
2022-01-24 12:45:00,56.38,56.5,56.31,56.49,36266.0,50.6556,50.7634,50.5927,50.7544,36266.0
2022-01-24 12:50:00,56.48,56.7,56.38,56.7,34302.0,50.7454,50.9431,50.6556,50.9431,34302.0
2022-01-24 12:55:00,56.7,56.76,56.6,56.65,25568.0,50.9431,50.997,50.8533,50.8982,25568.0
2022-01-24 13:00:00,56.63,56.7,56.57,56.7,30138.0,50.8802,50.9431,50.8263,50.9431,30138.0
2022-01-24 13:05:00,56.7,57.0,56.63,56.93,31613.0,50.9431,51.2126,50.8802,51.1497,31613.0
2022-01-24 13:10:00,56.92,56.97,56.83,56.96,18444.0,51.1408,51.1857,51.0599,51.1767,18444.0
2022-01-24 13:15:00,56.96,57.07,56.91,57.06,34871.0,51.1767,51.2755,51.1318,51.2665,34871.0
2022-01-24 13:20:00,57.06,57.12,56.82,56.82,40950.0,51.2665,51.3205,51.0509,51.0509,40950.0
2022-01-24 13:25:00,56.82,56.96,56.8,56.81,51772.0,51.0509,51.1767,51.0329,51.0419,51772.0
2022-01-24 13:30:00,56.81,57.11,56.81,57.11,32585.0,51.0419,51.3115,51.0419,51.3115,32585.0
2022-01-24 13:35:00,57.1,57.1,56.85,57.04,22680.0,51.3025,51.3025,51.0779,51.2486,22680.0
2022-01-24 13:40:00,57.05,57.06,56.89,56.93,30118.0,51.2576,51.2665,51.1138,51.1497,30118.0
2022-01-24 13:45:00,56.96,57.23,56.96,57.22,44147.0,51.1767,51.4193,51.1767,51.4103,44147.0
2022-01-24 13:50:00,57.22,57.32,57.15,57.28,57323.0,51.4103,51.5001,51.3474,51.4642,57323.0
2022-01-24 13:55:00,57.29,57.44,57.23,57.44,32123.0,51.4732,51.608,51.4193,51.608,32123.0
2022-01-24 14:00:00,57.45,57.66,57.42,57.51,51238.0,51.6169,51.8056,51.59,51.6709,51238.0
2022-01-24 14:05:00,57.49,57.56,57.42,57.45,27306.0,51.6529,51.7158,51.59,51.6169,27306.0
2022-01-24 14:10:00,57.48,57.54,57.19,57.24,36642.0,51.6439,51.6978,51.3833,51.4283,36642.0
2022-01-24 14:15:00,57.26,57.31,57.14,57.21,28359.0,51.4462,51.4912,51.3384,51.4013,28359.0
2022-01-24 14:20:00,57.19,57.35,57.07,57.08,37359.0,51.3833,51.5271,51.2755,51.2845,37359.0
2022-01-24 14:25:00,57.06,57.21,57.03,57.16,34383.0,51.2665,51.4013,51.2396,51.3564,34383.0
2022-01-24 14:30:00,57.13,57.35,57.13,57.18,32848.0,51.3294,51.5271,51.3294,51.3744,32848.0
2022-01-24 14:35:00,57.19,57.26,56.99,57.05,29993.0,51.3833,51.4462,51.2037,51.2576,29993.0
2022-01-24 14:40:00,57.04,57.14,57.01,57.07,47103.0,51.2486,51.3384,51.2216,51.2755,47103.0
2022-01-24 14:45:00,57.06,57.1,56.95,57.08,52781.0,51.2665,51.3025,51.1677,51.2845,52781.0
2022-01-24 14:50:00,57.08,57.21,56.99,57.17,36958.0,51.2845,51.4013,51.2037,51.3654,36958.0
2022-01-24 14:55:00,57.17,57.47,57.14,57.45,32405.0,51.3654,51.6349,51.3384,51.6169,32405.0
2022-01-24 15:00:00,57.46,57.61,57.46,57.55,25816.0,51.6259,51.7607,51.6259,51.7068,25816.0
2022-01-24 15:05:00,57.56,57.59,57.45,57.55,35264.0,51.7158,51.7427,51.6169,51.7068,35264.0
2022-01-24 15:10:00,57.55,57.77,57.55,57.76,31110.0,51.7068,51.9045,51.7068,51.8955,31110.0
2022-01-24 15:15:00,57.76,57.88,57.58,57.64,38407.0,51.8955,52.0033,51.7337,51.7877,38407.0
2022-01-24 15:20:00,57.65,57.89,57.65,57.87,32409.0,51.7966,52.0123,51.7966,51.9943,32409.0
2022-01-24 15:25:00,57.88,57.94,57.72,57.78,46842.0,52.0033,52.0572,51.8595,51.9134,46842.0
2022-01-24 15:30:00,57.76,58.28,57.68,58.26,117438.0,51.8955,52.3627,51.8236,52.3447,117438.0
2022-01-24 15:35:00,58.25,58.3,58.15,58.26,124111.0,52.3357,52.3806,52.2459,52.3447,124111.0
2022-01-24 15:40:00,58.25,58.27,58.1,58.18,272792.0,52.3357,52.3537,52.201,52.2728,272792.0
2022-01-24 15:45:00,58.18,58.65,58.18,58.62,134152.0,52.2728,52.6951,52.2728,52.6682,134152.0
2022-01-24 15:50:00,58.61,59.04,58.6,58.89,204190.0,52.6592,53.0455,52.6502,52.9107,204190.0
2022-01-24 15:55:00,58.9,58.97,58.68,58.91,481839.0,52.9197,52.9826,52.7221,52.9287,481839.0
2022-01-25 09:30:00,58.33,58.58,58.18,58.44,118111.0,52.4076,52.6322,52.2728,52.5064,118111.0
2022-01-25 09:35:00,58.44,58.58,58.18,58.28,52088.0,52.5064,52.6322,52.2728,52.3627,52088.0
2022-01-25 09:40:00,58.27,58.41,57.93,57.98,93485.0,52.3537,52.4795,52.0482,52.0931,93485.0
2022-01-25 09:45:00,57.98,57.98,57.46,57.5,35567.0,52.0931,52.0931,51.6259,51.6619,35567.0
2022-01-25 09:50:00,57.48,57.66,57.29,57.29,29374.0,51.6439,51.8056,51.4732,51.4732,29374.0
2022-01-25 09:55:00,57.31,57.41,57.18,57.28,43579.0,51.4912,51.581,51.3744,51.4642,43579.0
2022-01-25 10:00:00,57.28,57.38,57.04,57.18,72839.0,51.4642,51.5541,51.2486,51.3744,72839.0
2022-01-25 10:05:00,57.18,57.42,57.16,57.41,81579.0,51.3744,51.59,51.3564,51.581,81579.0
2022-01-25 10:10:00,57.4,57.52,57.07,57.47,63557.0,51.572,51.6798,51.2755,51.6349,63557.0
2022-01-25 10:15:00,57.51,57.76,57.45,57.67,37276.0,51.6709,51.8955,51.6169,51.8146,37276.0
2022-01-25 10:20:00,57.65,58.04,57.56,58.0,81190.0,51.7966,52.147,51.7158,52.1111,81190.0
2022-01-25 10:25:00,58.01,58.36,58.0,58.36,46031.0,52.1201,52.4346,52.1111,52.4346,46031.0
2022-01-25 10:30:00,58.37,58.37,58.22,58.32,51779.0,52.4435,52.4435,52.3088,52.3986,51779.0
2022-01-25 10:35:00,58.33,58.43,58.19,58.29,54154.0,52.4076,52.4974,52.2818,52.3717,54154.0
2022-01-25 10:40:00,58.26,58.48,58.19,58.48,29964.0,52.3447,52.5424,52.2818,52.5424,29964.0
2022-01-25 10:45:00,58.47,58.49,58.36,58.46,58769.0,52.5334,52.5514,52.4346,52.5244,58769.0
2022-01-25 10:50:00,58.47,58.47,58.21,58.25,40071.0,52.5334,52.5334,52.2998,52.3357,40071.0
2022-01-25 10:55:00,58.25,58.26,58.01,58.03,29454.0,52.3357,52.3447,52.1201,52.1381,29454.0
2022-01-25 11:00:00,58.06,58.22,57.92,58.22,44964.0,52.165,52.3088,52.0392,52.3088,44964.0
2022-01-25 11:05:00,58.22,58.28,58.11,58.26,47604.0,52.3088,52.3627,52.2099,52.3447,47604.0
2022-01-25 11:10:00,58.29,58.37,58.11,58.22,52532.0,52.3717,52.4435,52.2099,52.3088,52532.0
2022-01-25 11:15:00,58.22,58.6,58.22,58.6,25839.0,52.3088,52.6502,52.3088,52.6502,25839.0
2022-01-25 11:20:00,58.59,58.73,58.58,58.67,27247.0,52.6412,52.767,52.6322,52.7131,27247.0
2022-01-25 11:25:00,58.68,58.76,58.58,58.69,27316.0,52.7221,52.7939,52.6322,52.731,27316.0
2022-01-25 11:30:00,58.7,58.72,58.57,58.6,30964.0,52.74,52.758,52.6232,52.6502,30964.0
2022-01-25 11:35:00,58.59,58.63,58.31,58.39,65783.0,52.6412,52.6771,52.3896,52.4615,65783.0
2022-01-25 11:40:00,58.35,58.48,58.31,58.46,41615.0,52.4256,52.5424,52.3896,52.5244,41615.0
2022-01-25 11:45:00,58.45,58.6,58.44,58.57,30707.0,52.5154,52.6502,52.5064,52.6232,30707.0
2022-01-25 11:50:00,58.55,58.75,58.51,58.75,31713.0,52.6053,52.785,52.5693,52.785,31713.0
2022-01-25 11:55:00,58.75,58.78,58.53,58.55,58156.0,52.785,52.8119,52.5873,52.6053,58156.0
2022-01-25 12:00:00,58.54,58.56,58.43,58.56,23813.0,52.5963,52.6142,52.4974,52.6142,23813.0
2022-01-25 12:05:00,58.56,58.76,58.54,58.65,25055.0,52.6142,52.7939,52.5963,52.6951,25055.0
2022-01-25 12:10:00,58.65,58.78,58.51,58.78,35245.0,52.6951,52.8119,52.5693,52.8119,35245.0
2022-01-25 12:15:00,58.79,58.83,58.46,58.55,33026.0,52.8209,52.8568,52.5244,52.6053,33026.0
2022-01-25 12:20:00,58.56,58.82,58.55,58.79,43451.0,52.6142,52.8478,52.6053,52.8209,43451.0
2022-01-25 12:25:00,58.8,58.81,58.56,58.61,36429.0,52.8299,52.8389,52.6142,52.6592,36429.0
2022-01-25 12:30:00,58.61,58.61,58.38,58.41,27936.0,52.6592,52.6592,52.4525,52.4795,27936.0
2022-01-25 12:35:00,58.42,58.55,58.41,58.48,26529.0,52.4885,52.6053,52.4795,52.5424,26529.0
2022-01-25 12:40:00,58.47,58.51,58.36,58.5,24057.0,52.5334,52.5693,52.4346,52.5603,24057.0
2022-01-25 12:45:00,58.49,58.54,58.36,58.4,22235.0,52.5514,52.5963,52.4346,52.4705,22235.0
2022-01-25 12:50:00,58.4,58.46,58.34,58.44,30128.0,52.4705,52.5244,52.4166,52.5064,30128.0
2022-01-25 12:55:00,58.44,58.62,58.34,58.62,34876.0,52.5064,52.6682,52.4166,52.6682,34876.0
2022-01-25 13:00:00,58.62,58.63,58.47,58.6,44452.0,52.6682,52.6771,52.5334,52.6502,44452.0
2022-01-25 13:05:00,58.62,58.65,58.45,58.62,38138.0,52.6682,52.6951,52.5154,52.6682,38138.0
2022-01-25 13:10:00,58.61,58.75,58.57,58.72,27183.0,52.6592,52.785,52.6232,52.758,27183.0
2022-01-25 13:15:00,58.72,58.76,58.67,58.74,22016.0,52.758,52.7939,52.7131,52.776,22016.0
2022-01-25 13:20:00,58.71,58.73,58.63,58.73,34959.0,52.749,52.767,52.6771,52.767,34959.0
2022-01-25 13:25:00,58.71,58.95,58.68,58.92,36265.0,52.749,52.9647,52.7221,52.9377,36265.0
2022-01-25 13:30:00,58.91,58.97,58.84,58.93,38278.0,52.9287,52.9826,52.8658,52.9467,38278.0
2022-01-25 13:35:00,58.94,58.98,58.85,58.92,42329.0,52.9557,52.9916,52.8748,52.9377,42329.0
2022-01-25 13:40:00,58.92,59.06,58.85,59.03,58861.0,52.9377,53.0635,52.8748,53.0365,58861.0
2022-01-25 13:45:00,59.05,59.17,58.96,59.15,32143.0,53.0545,53.1623,52.9736,53.1443,32143.0
2022-01-25 13:50:00,59.15,59.18,59.09,59.17,18764.0,53.1443,53.1713,53.0904,53.1623,18764.0
2022-01-25 13:55:00,59.18,59.25,59.14,59.25,35134.0,53.1713,53.2342,53.1354,53.2342,35134.0
2022-01-25 14:00:00,59.27,59.28,59.09,59.1,47785.0,53.2522,53.2611,53.0904,53.0994,47785.0
2022-01-25 14:05:00,59.08,59.12,59.04,59.08,35948.0,53.0815,53.1174,53.0455,53.0815,35948.0
2022-01-25 14:10:00,59.07,59.26,59.06,59.25,43295.0,53.0725,53.2432,53.0635,53.2342,43295.0
2022-01-25 14:15:00,59.26,59.33,59.24,59.29,32810.0,53.2432,53.3061,53.2252,53.2701,32810.0
2022-01-25 14:20:00,59.29,59.43,59.24,59.42,91698.0,53.2701,53.3959,53.2252,53.3869,91698.0
2022-01-25 14:25:00,59.43,59.45,59.25,59.28,68404.0,53.3959,53.4139,53.2342,53.2611,68404.0
2022-01-25 14:30:00,59.28,59.37,59.27,59.3,53005.0,53.2611,53.342,53.2522,53.2791,53005.0
2022-01-25 14:35:00,59.31,59.37,59.25,59.29,30680.0,53.2881,53.342,53.2342,53.2701,30680.0
2022-01-25 14:40:00,59.29,59.35,59.25,59.34,27160.0,53.2701,53.324,53.2342,53.3151,27160.0
2022-01-25 14:45:00,59.35,59.45,59.32,59.37,27627.0,53.324,53.4139,53.2971,53.342,27627.0
2022-01-25 14:50:00,59.38,59.49,59.36,59.43,35736.0,53.351,53.4498,53.333,53.3959,35736.0
2022-01-25 14:55:00,59.43,59.56,59.41,59.55,29387.0,53.3959,53.5127,53.3779,53.5037,29387.0
2022-01-25 15:00:00,59.56,59.6,59.46,59.49,43813.0,53.5127,53.5487,53.4229,53.4498,43813.0
2022-01-25 15:05:00,59.47,59.51,59.39,59.39,44052.0,53.4319,53.4678,53.36,53.36,44052.0
2022-01-25 15:10:00,59.36,59.37,59.18,59.21,29832.0,53.333,53.342,53.1713,53.1983,29832.0
2022-01-25 15:15:00,59.22,59.48,59.22,59.46,23810.0,53.2072,53.4408,53.2072,53.4229,23810.0
2022-01-25 15:20:00,59.46,59.48,59.13,59.14,41239.0,53.4229,53.4408,53.1264,53.1354,41239.0
2022-01-25 15:25:00,59.12,59.13,58.92,58.97,46922.0,53.1174,53.1264,52.9377,52.9826,46922.0
2022-01-25 15:30:00,58.96,59.03,58.89,58.97,65631.0,52.9736,53.0365,52.9107,52.9826,65631.0
2022-01-25 15:35:00,58.96,59.16,58.94,59.13,43958.0,52.9736,53.1533,52.9557,53.1264,43958.0
2022-01-25 15:40:00,59.13,59.21,59.04,59.07,55219.0,53.1264,53.1983,53.0455,53.0725,55219.0
2022-01-25 15:45:00,59.07,59.19,58.94,58.98,94353.0,53.0725,53.1803,52.9557,52.9916,94353.0
2022-01-25 15:50:00,58.99,59.06,58.87,58.95,148420.0,53.0006,53.0635,52.8928,52.9647,148420.0
2022-01-25 15:55:00,58.94,59.09,58.89,59.02,367406.0,52.9557,53.0904,52.9107,53.0275,367406.0
2022-01-26 09:30:00,59.65,59.69,59.36,59.36,41447.0,53.5936,53.6295,53.333,53.333,41447.0
2022-01-26 09:35:00,59.47,59.61,59.35,59.54,31504.0,53.4319,53.5576,53.324,53.4947,31504.0
2022-01-26 09:40:00,59.54,59.71,59.46,59.71,21433.0,53.4947,53.6475,53.4229,53.6475,21433.0
2022-01-26 09:45:00,59.75,60.13,59.73,60.12,24963.0,53.6834,54.0248,53.6655,54.0159,24963.0
2022-01-26 09:50:00,60.15,60.35,60.12,60.3,17777.0,54.0428,54.2225,54.0159,54.1776,17777.0
2022-01-26 09:55:00,60.29,60.33,60.16,60.24,16932.0,54.1686,54.2045,54.0518,54.1237,16932.0
2022-01-26 10:00:00,60.23,60.24,60.0,60.12,23079.0,54.1147,54.1237,53.908,54.0159,23079.0
2022-01-26 10:05:00,60.12,60.13,59.87,59.89,18354.0,54.0159,54.0248,53.7912,53.8092,18354.0
2022-01-26 10:10:00,59.86,59.86,59.66,59.69,14412.0,53.7823,53.7823,53.6026,53.6295,14412.0
2022-01-26 10:15:00,59.7,59.8,59.56,59.78,43062.0,53.6385,53.7283,53.5127,53.7104,43062.0
2022-01-26 10:20:00,59.79,59.94,59.7,59.7,17719.0,53.7194,53.8541,53.6385,53.6385,17719.0
2022-01-26 10:25:00,59.64,59.65,59.37,59.49,22667.0,53.5846,53.5936,53.342,53.4498,22667.0
2022-01-26 10:30:00,59.48,59.5,59.31,59.45,22197.0,53.4408,53.4588,53.2881,53.4139,22197.0
2022-01-26 10:35:00,59.46,59.65,59.42,59.48,17725.0,53.4229,53.5936,53.3869,53.4408,17725.0
2022-01-26 10:40:00,59.48,59.6,59.48,59.51,20714.0,53.4408,53.5487,53.4408,53.4678,20714.0
2022-01-26 10:45:00,59.52,59.53,59.38,59.45,13342.0,53.4768,53.4858,53.351,53.4139,13342.0
2022-01-26 10:50:00,59.5,59.63,59.5,59.55,16335.0,53.4588,53.5756,53.4588,53.5037,16335.0
2022-01-26 10:55:00,59.55,59.6,59.37,59.5,35310.0,53.5037,53.5487,53.342,53.4588,35310.0
2022-01-26 11:00:00,59.46,59.53,59.38,59.53,13833.0,53.4229,53.4858,53.351,53.4858,13833.0
2022-01-26 11:05:00,59.5,59.76,59.5,59.69,22656.0,53.4588,53.6924,53.4588,53.6295,22656.0
2022-01-26 11:10:00,59.68,59.8,59.67,59.79,20082.0,53.6205,53.7283,53.6115,53.7194,20082.0
2022-01-26 11:15:00,59.79,59.84,59.64,59.68,23876.0,53.7194,53.7643,53.5846,53.6205,23876.0
2022-01-26 11:20:00,59.69,59.75,59.64,59.73,18183.0,53.6295,53.6834,53.5846,53.6655,18183.0
2022-01-26 11:25:00,59.73,59.75,59.66,59.66,16165.0,53.6655,53.6834,53.6026,53.6026,16165.0
2022-01-26 11:30:00,59.66,59.71,59.51,59.58,29680.0,53.6026,53.6475,53.4678,53.5307,29680.0
2022-01-26 11:35:00,59.58,59.62,59.52,59.62,22643.0,53.5307,53.5666,53.4768,53.5666,22643.0
2022-01-26 11:40:00,59.63,59.74,59.61,59.64,19586.0,53.5756,53.6744,53.5576,53.5846,19586.0
2022-01-26 11:45:00,59.64,59.67,59.41,59.44,22652.0,53.5846,53.6115,53.3779,53.4049,22652.0
2022-01-26 11:50:00,59.45,59.46,59.35,59.42,13513.0,53.4139,53.4229,53.324,53.3869,13513.0
2022-01-26 11:55:00,59.41,59.52,59.35,59.44,21722.0,53.3779,53.4768,53.324,53.4049,21722.0
2022-01-26 12:00:00,59.47,59.53,59.37,59.39,20684.0,53.4319,53.4858,53.342,53.36,20684.0
2022-01-26 12:05:00,59.39,59.42,59.33,59.42,12454.0,53.36,53.3869,53.3061,53.3869,12454.0
2022-01-26 12:10:00,59.41,59.48,59.32,59.32,53093.0,53.3779,53.4408,53.2971,53.2971,53093.0
2022-01-26 12:15:00,59.31,59.33,59.21,59.21,29819.0,53.2881,53.3061,53.1983,53.1983,29819.0
2022-01-26 12:20:00,59.21,59.24,59.14,59.21,31912.0,53.1983,53.2252,53.1354,53.1983,31912.0
2022-01-26 12:25:00,59.21,59.31,59.19,59.29,17327.0,53.1983,53.2881,53.1803,53.2701,17327.0
2022-01-26 12:30:00,59.3,59.3,59.17,59.26,29327.0,53.2791,53.2791,53.1623,53.2432,29327.0
2022-01-26 12:35:00,59.26,59.35,59.16,59.17,21573.0,53.2432,53.324,53.1533,53.1623,21573.0
2022-01-26 12:40:00,59.18,59.26,59.18,59.19,12955.0,53.1713,53.2432,53.1713,53.1803,12955.0
2022-01-26 12:45:00,59.19,59.2,59.1,59.17,11738.0,53.1803,53.1893,53.0994,53.1623,11738.0
2022-01-26 12:50:00,59.16,59.21,59.12,59.15,15679.0,53.1533,53.1983,53.1174,53.1443,15679.0
2022-01-26 12:55:00,59.15,59.18,59.13,59.13,12460.0,53.1443,53.1713,53.1264,53.1264,12460.0
2022-01-26 13:00:00,59.13,59.15,58.97,59.03,24276.0,53.1264,53.1443,52.9826,53.0365,24276.0
2022-01-26 13:05:00,59.04,59.13,59.0,59.13,22263.0,53.0455,53.1264,53.0096,53.1264,22263.0
2022-01-26 13:10:00,59.12,59.14,59.08,59.13,24111.0,53.1174,53.1354,53.0815,53.1264,24111.0
2022-01-26 13:15:00,59.13,59.15,59.06,59.11,30802.0,53.1264,53.1443,53.0635,53.1084,30802.0
2022-01-26 13:20:00,59.11,59.11,59.0,59.11,51568.0,53.1084,53.1084,53.0096,53.1084,51568.0
2022-01-26 13:25:00,59.11,59.29,59.11,59.27,22238.0,53.1084,53.2701,53.1084,53.2522,22238.0
2022-01-26 13:30:00,59.26,59.3,59.2,59.21,25209.0,53.2432,53.2791,53.1893,53.1983,25209.0
2022-01-26 13:35:00,59.21,59.25,59.17,59.22,23307.0,53.1983,53.2342,53.1623,53.2072,23307.0
2022-01-26 13:40:00,59.22,59.29,59.2,59.24,26380.0,53.2072,53.2701,53.1893,53.2252,26380.0
2022-01-26 13:45:00,59.23,59.26,59.17,59.25,22511.0,53.2162,53.2432,53.1623,53.2342,22511.0
2022-01-26 13:50:00,59.24,59.28,59.19,59.28,25810.0,53.2252,53.2611,53.1803,53.2611,25810.0
2022-01-26 13:55:00,59.27,59.44,59.25,59.4,23547.0,53.2522,53.4049,53.2342,53.369,23547.0
2022-01-26 14:00:00,59.38,59.82,59.33,59.47,102649.0,53.351,53.7463,53.3061,53.4319,102649.0
2022-01-26 14:05:00,59.49,59.61,59.38,59.4,46108.0,53.4498,53.5576,53.351,53.369,46108.0
2022-01-26 14:10:00,59.34,59.36,59.04,59.13,56664.0,53.3151,53.333,53.0455,53.1264,56664.0
2022-01-26 14:15:00,59.1,59.22,59.07,59.18,57363.0,53.0994,53.2072,53.0725,53.1713,57363.0
2022-01-26 14:20:00,59.2,59.31,59.11,59.31,62075.0,53.1893,53.2881,53.1084,53.2881,62075.0
2022-01-26 14:25:00,59.32,59.58,59.31,59.57,70154.0,53.2971,53.5307,53.2881,53.5217,70154.0
2022-01-26 14:30:00,59.56,59.66,59.26,59.3,88067.0,53.5127,53.6026,53.2432,53.2791,88067.0
2022-01-26 14:35:00,59.31,59.65,59.22,59.58,80438.0,53.2881,53.5936,53.2072,53.5307,80438.0
2022-01-26 14:40:00,59.59,59.62,59.25,59.26,72561.0,53.5397,53.5666,53.2342,53.2432,72561.0
2022-01-26 14:45:00,59.24,59.26,58.87,58.95,77577.0,53.2252,53.2432,52.8928,52.9647,77577.0
2022-01-26 14:50:00,58.98,59.23,58.9,59.1,58523.0,52.9916,53.2162,52.9197,53.0994,58523.0
2022-01-26 14:55:00,59.09,59.14,58.99,59.14,60073.0,53.0904,53.1354,53.0006,53.1354,60073.0
2022-01-26 15:00:00,59.1,59.1,58.63,58.73,84740.0,53.0994,53.0994,52.6771,52.767,84740.0
2022-01-26 15:05:00,58.72,58.73,58.47,58.47,69592.0,52.758,52.767,52.5334,52.5334,69592.0
2022-01-26 15:10:00,58.47,58.8,58.47,58.54,57834.0,52.5334,52.8299,52.5334,52.5963,57834.0
2022-01-26 15:15:00,58.54,58.75,58.39,58.42,125545.0,52.5963,52.785,52.4615,52.4885,125545.0
2022-01-26 15:20:00,58.44,58.46,58.17,58.27,65269.0,52.5064,52.5244,52.2638,52.3537,65269.0
2022-01-26 15:25:00,58.27,58.62,58.18,58.62,45378.0,52.3537,52.6682,52.2728,52.6682,45378.0
2022-01-26 15:30:00,58.61,58.73,58.56,58.61,37925.0,52.6592,52.767,52.6142,52.6592,37925.0
2022-01-26 15:35:00,58.61,58.78,58.43,58.7,78391.0,52.6592,52.8119,52.4974,52.74,78391.0
2022-01-26 15:40:00,58.7,58.87,58.63,58.77,99515.0,52.74,52.8928,52.6771,52.8029,99515.0
2022-01-26 15:45:00,58.78,58.93,58.61,58.75,163687.0,52.8119,52.9467,52.6592,52.785,163687.0
2022-01-26 15:50:00,58.75,59.0,58.66,58.94,163701.0,52.785,53.0096,52.7041,52.9557,163701.0
2022-01-26 15:55:00,58.95,59.07,58.75,58.91,298448.0,52.9647,53.0725,52.785,52.9287,298448.0
2022-01-27 09:30:00,59.51,60.29,59.47,60.12,82080.0,53.4678,54.1686,53.4319,54.0159,82080.0
2022-01-27 09:35:00,60.11,60.33,59.94,60.26,57884.0,54.0069,54.2045,53.8541,54.1416,57884.0
2022-01-27 09:40:00,60.28,60.35,60.12,60.33,52795.0,54.1596,54.2225,54.0159,54.2045,52795.0
2022-01-27 09:45:00,60.32,60.67,60.24,60.59,54029.0,54.1956,54.51,54.1237,54.4381,54029.0
2022-01-27 09:50:00,60.57,60.68,60.42,60.45,54223.0,54.4202,54.519,54.2854,54.3124,54223.0
2022-01-27 09:55:00,60.43,60.43,60.08,60.36,63122.0,54.2944,54.2944,53.9799,54.2315,63122.0
2022-01-27 10:00:00,60.36,60.36,60.05,60.29,89101.0,54.2315,54.2315,53.953,54.1686,89101.0
2022-01-27 10:05:00,60.3,60.42,60.16,60.33,27938.0,54.1776,54.2854,54.0518,54.2045,27938.0
2022-01-27 10:10:00,60.33,60.45,60.27,60.37,21781.0,54.2045,54.3124,54.1506,54.2405,21781.0
2022-01-27 10:15:00,60.37,60.43,60.27,60.33,29191.0,54.2405,54.2944,54.1506,54.2045,29191.0
2022-01-27 10:20:00,60.36,60.38,60.12,60.13,34534.0,54.2315,54.2495,54.0159,54.0248,34534.0
2022-01-27 10:25:00,60.14,60.17,59.79,59.79,31654.0,54.0338,54.0608,53.7194,53.7194,31654.0
2022-01-27 10:30:00,59.78,59.86,59.63,59.69,17632.0,53.7104,53.7823,53.5756,53.6295,17632.0
2022-01-27 10:35:00,59.71,59.75,59.52,59.54,33014.0,53.6475,53.6834,53.4768,53.4947,33014.0
2022-01-27 10:40:00,59.57,59.78,59.56,59.77,14159.0,53.5217,53.7104,53.5127,53.7014,14159.0
2022-01-27 10:45:00,59.78,59.92,59.76,59.83,17953.0,53.7104,53.8362,53.6924,53.7553,17953.0
2022-01-27 10:50:00,59.83,59.93,59.82,59.89,15092.0,53.7553,53.8451,53.7463,53.8092,15092.0
2022-01-27 10:55:00,59.9,59.96,59.84,59.89,22465.0,53.8182,53.8721,53.7643,53.8092,22465.0
2022-01-27 11:00:00,59.94,60.03,59.91,59.93,18164.0,53.8541,53.935,53.8272,53.8451,18164.0
2022-01-27 11:05:00,59.92,59.98,59.61,59.63,19278.0,53.8362,53.8901,53.5576,53.5756,19278.0
2022-01-27 11:10:00,59.64,59.79,59.63,59.67,16450.0,53.5846,53.7194,53.5756,53.6115,16450.0
2022-01-27 11:15:00,59.64,59.64,59.36,59.46,32240.0,53.5846,53.5846,53.333,53.4229,32240.0
2022-01-27 11:20:00,59.44,59.52,59.33,59.42,23181.0,53.4049,53.4768,53.3061,53.3869,23181.0
2022-01-27 11:25:00,59.45,59.49,59.36,59.43,17200.0,53.4139,53.4498,53.333,53.3959,17200.0
2022-01-27 11:30:00,59.43,59.58,59.4,59.58,17928.0,53.3959,53.5307,53.369,53.5307,17928.0
2022-01-27 11:35:00,59.61,59.7,59.49,59.51,13034.0,53.5576,53.6385,53.4498,53.4678,13034.0
2022-01-27 11:40:00,59.54,59.59,59.41,59.44,16605.0,53.4947,53.5397,53.3779,53.4049,16605.0
2022-01-27 11:45:00,59.46,59.51,59.42,59.47,14766.0,53.4229,53.4678,53.3869,53.4319,14766.0
2022-01-27 11:50:00,59.47,59.53,59.41,59.48,19914.0,53.4319,53.4858,53.3779,53.4408,19914.0
2022-01-27 11:55:00,59.49,59.52,59.39,59.4,22546.0,53.4498,53.4768,53.36,53.369,22546.0
2022-01-27 12:00:00,59.4,59.42,59.27,59.32,17972.0,53.369,53.3869,53.2522,53.2971,17972.0
2022-01-27 12:05:00,59.35,59.35,59.26,59.28,17780.0,53.324,53.324,53.2432,53.2611,17780.0
2022-01-27 12:10:00,59.28,59.35,59.2,59.29,28710.0,53.2611,53.324,53.1893,53.2701,28710.0
2022-01-27 12:15:00,59.29,59.29,59.03,59.07,21416.0,53.2701,53.2701,53.0365,53.0725,21416.0
2022-01-27 12:20:00,59.07,59.08,58.88,58.93,19309.0,53.0725,53.0815,52.9018,52.9467,19309.0
2022-01-27 12:25:00,58.94,58.98,58.79,58.9,84917.0,52.9557,52.9916,52.8209,52.9197,84917.0
2022-01-27 12:30:00,58.89,58.92,58.69,58.69,35444.0,52.9107,52.9377,52.731,52.731,35444.0
2022-01-27 12:35:00,58.7,58.7,58.46,58.51,28782.0,52.74,52.74,52.5244,52.5693,28782.0
2022-01-27 12:40:00,58.5,58.53,58.45,58.45,20210.0,52.5603,52.5873,52.5154,52.5154,20210.0
2022-01-27 12:45:00,58.43,58.43,58.27,58.36,31369.0,52.4974,52.4974,52.3537,52.4346,31369.0
2022-01-27 12:50:00,58.39,58.48,58.36,58.38,35085.0,52.4615,52.5424,52.4346,52.4525,35085.0
2022-01-27 12:55:00,58.38,58.49,58.29,58.35,38632.0,52.4525,52.5514,52.3717,52.4256,38632.0
2022-01-27 13:00:00,58.34,58.42,58.17,58.2,34139.0,52.4166,52.4885,52.2638,52.2908,34139.0
2022-01-27 13:05:00,58.2,58.23,58.06,58.11,58491.0,52.2908,52.3178,52.165,52.2099,58491.0
2022-01-27 13:10:00,58.13,58.13,57.96,57.99,43304.0,52.2279,52.2279,52.0752,52.1021,43304.0
2022-01-27 13:15:00,57.98,58.09,57.9,57.92,44254.0,52.0931,52.192,52.0213,52.0392,44254.0
2022-01-27 13:20:00,57.92,57.92,57.7,57.7,86484.0,52.0392,52.0392,51.8416,51.8416,86484.0
2022-01-27 13:25:00,57.71,57.76,57.61,57.61,114980.0,51.8506,51.8955,51.7607,51.7607,114980.0
2022-01-27 13:30:00,57.62,57.9,57.59,57.85,67317.0,51.7697,52.0213,51.7427,51.9763,67317.0
2022-01-27 13:35:00,57.85,57.92,57.71,57.74,47105.0,51.9763,52.0392,51.8506,51.8775,47105.0
2022-01-27 13:40:00,57.76,57.98,57.76,57.9,21536.0,51.8955,52.0931,51.8955,52.0213,21536.0
2022-01-27 13:45:00,57.93,57.96,57.81,57.93,26538.0,52.0482,52.0752,51.9404,52.0482,26538.0
2022-01-27 13:50:00,57.92,57.96,57.81,57.87,24927.0,52.0392,52.0752,51.9404,51.9943,24927.0
2022-01-27 13:55:00,57.89,58.09,57.87,58.01,27543.0,52.0123,52.192,51.9943,52.1201,27543.0
2022-01-27 14:00:00,58.0,58.32,58.0,58.29,53224.0,52.1111,52.3986,52.1111,52.3717,53224.0
2022-01-27 14:05:00,58.31,58.42,58.24,58.39,54948.0,52.3896,52.4885,52.3267,52.4615,54948.0
2022-01-27 14:10:00,58.37,58.42,58.29,58.29,27459.0,52.4435,52.4885,52.3717,52.3717,27459.0
2022-01-27 14:15:00,58.31,58.32,58.12,58.14,34675.0,52.3896,52.3986,52.2189,52.2369,34675.0
2022-01-27 14:20:00,58.14,58.18,58.07,58.09,27633.0,52.2369,52.2728,52.174,52.192,27633.0
2022-01-27 14:25:00,58.09,58.14,58.07,58.1,19928.0,52.192,52.2369,52.174,52.201,19928.0
2022-01-27 14:30:00,58.1,58.19,58.0,58.06,47020.0,52.201,52.2818,52.1111,52.165,47020.0
2022-01-27 14:35:00,58.07,58.23,58.06,58.23,28451.0,52.174,52.3178,52.165,52.3178,28451.0
2022-01-27 14:40:00,58.22,58.44,58.21,58.43,24256.0,52.3088,52.5064,52.2998,52.4974,24256.0
2022-01-27 14:45:00,58.43,58.56,58.42,58.5,32537.0,52.4974,52.6142,52.4885,52.5603,32537.0
2022-01-27 14:50:00,58.49,58.52,58.22,58.23,49266.0,52.5514,52.5783,52.3088,52.3178,49266.0
2022-01-27 14:55:00,58.22,58.34,58.17,58.32,24617.0,52.3088,52.4166,52.2638,52.3986,24617.0
2022-01-27 15:00:00,58.33,58.54,58.33,58.51,32653.0,52.4076,52.5963,52.4076,52.5693,32653.0
2022-01-27 15:05:00,58.5,58.54,58.35,58.37,32691.0,52.5603,52.5963,52.4256,52.4435,32691.0
2022-01-27 15:10:00,58.38,58.4,58.14,58.18,37155.0,52.4525,52.4705,52.2369,52.2728,37155.0
2022-01-27 15:15:00,58.19,58.25,58.05,58.23,43199.0,52.2818,52.3357,52.156,52.3178,43199.0
2022-01-27 15:20:00,58.23,58.32,58.2,58.3,35767.0,52.3178,52.3986,52.2908,52.3806,35767.0
2022-01-27 15:25:00,58.29,58.57,58.28,58.43,44365.0,52.3717,52.6232,52.3627,52.4974,44365.0
2022-01-27 15:30:00,58.44,58.64,58.44,58.53,39201.0,52.5064,52.6861,52.5064,52.5873,39201.0
2022-01-27 15:35:00,58.54,58.57,58.41,58.5,46707.0,52.5963,52.6232,52.4795,52.5603,46707.0
2022-01-27 15:40:00,58.49,58.71,58.43,58.69,57994.0,52.5514,52.749,52.4974,52.731,57994.0
2022-01-27 15:45:00,58.69,58.82,58.43,58.53,98152.0,52.731,52.8478,52.4974,52.5873,98152.0
2022-01-27 15:50:00,58.53,58.58,58.4,58.48,76107.0,52.5873,52.6322,52.4705,52.5424,76107.0
2022-01-27 15:55:00,58.48,58.56,58.36,58.38,209571.0,52.5424,52.6142,52.4346,52.4525,209571.0
2022-01-28 09:30:00,57.86,57.95,57.51,57.53,48231.0,52.2876,52.3689,51.9713,51.9893,48231.0
2022-01-28 09:35:00,57.54,57.6,57.34,57.49,26333.0,51.9984,52.0526,51.8176,51.9532,26333.0
2022-01-28 09:40:00,57.48,57.75,57.43,57.44,63988.0,51.9442,52.1882,51.899,51.908,63988.0
2022-01-28 09:45:00,57.47,57.5,57.28,57.39,29688.0,51.9351,51.9622,51.7634,51.8628,29688.0
2022-01-28 09:50:00,57.33,57.5,57.24,57.25,33057.0,51.8086,51.9622,51.7273,51.7363,33057.0
2022-01-28 09:55:00,57.26,57.28,57.0,57.08,23829.0,51.7453,51.7634,51.5104,51.5827,23829.0
2022-01-28 10:00:00,57.08,57.36,57.08,57.34,35983.0,51.5827,51.8357,51.5827,51.8176,35983.0
2022-01-28 10:05:00,57.34,57.6,57.34,57.59,112412.0,51.8176,52.0526,51.8176,52.0436,112412.0
2022-01-28 10:10:00,57.57,57.72,57.57,57.66,15208.0,52.0255,52.161,52.0255,52.1068,15208.0
2022-01-28 10:15:00,57.64,57.81,57.62,57.79,23347.0,52.0887,52.2424,52.0707,52.2243,23347.0
2022-01-28 10:20:00,57.8,57.84,57.61,57.72,26033.0,52.2333,52.2695,52.0616,52.161,26033.0
2022-01-28 10:25:00,57.71,57.72,57.55,57.66,20156.0,52.152,52.161,52.0074,52.1068,20156.0
2022-01-28 10:30:00,57.67,57.72,57.47,57.5,19122.0,52.1159,52.161,51.9351,51.9622,19122.0
2022-01-28 10:35:00,57.51,57.65,57.46,57.51,15924.0,51.9713,52.0978,51.9261,51.9713,15924.0
2022-01-28 10:40:00,57.47,57.47,57.16,57.22,20561.0,51.9351,51.9351,51.655,51.7092,20561.0
2022-01-28 10:45:00,57.24,57.45,57.12,57.42,18320.0,51.7273,51.917,51.6188,51.8899,18320.0
2022-01-28 10:50:00,57.44,57.72,57.44,57.63,22025.0,51.908,52.161,51.908,52.0797,22025.0
2022-01-28 10:55:00,57.59,57.7,57.46,57.66,13504.0,52.0436,52.143,51.9261,52.1068,13504.0
2022-01-28 11:00:00,57.69,57.72,57.46,57.52,16535.0,52.1339,52.161,51.9261,51.9803,16535.0
2022-01-28 11:05:00,57.54,57.64,57.54,57.59,12922.0,51.9984,52.0887,51.9984,52.0436,12922.0
2022-01-28 11:10:00,57.61,57.77,57.6,57.77,26443.0,52.0616,52.2062,52.0526,52.2062,26443.0
2022-01-28 11:15:00,57.78,57.84,57.76,57.81,14794.0,52.2153,52.2695,52.1972,52.2424,14794.0
2022-01-28 11:20:00,57.82,57.97,57.82,57.91,17659.0,52.2514,52.387,52.2514,52.3327,17659.0
2022-01-28 11:25:00,57.9,57.95,57.8,57.86,15808.0,52.3237,52.3689,52.2333,52.2876,15808.0
2022-01-28 11:30:00,57.88,57.9,57.73,57.85,20637.0,52.3056,52.3237,52.1701,52.2785,20637.0
2022-01-28 11:35:00,57.85,58.03,57.82,57.93,15912.0,52.2785,52.4412,52.2514,52.3508,15912.0
2022-01-28 11:40:00,57.9,57.92,57.84,57.9,11223.0,52.3237,52.3418,52.2695,52.3237,11223.0
2022-01-28 11:45:00,57.91,57.92,57.8,57.8,19451.0,52.3327,52.3418,52.2333,52.2333,19451.0
2022-01-28 11:50:00,57.8,57.95,57.76,57.95,22058.0,52.2333,52.3689,52.1972,52.3689,22058.0
2022-01-28 11:55:00,57.94,58.16,57.94,58.11,16651.0,52.3599,52.5587,52.3599,52.5135,16651.0
2022-01-28 12:00:00,58.1,58.15,58.04,58.09,7356.0,52.5044,52.5496,52.4502,52.4954,7356.0
2022-01-28 12:05:00,58.11,58.21,58.1,58.21,21601.0,52.5135,52.6039,52.5044,52.6039,21601.0
2022-01-28 12:10:00,58.22,58.22,58.1,58.16,60364.0,52.6129,52.6129,52.5044,52.5587,60364.0
2022-01-28 12:15:00,58.17,58.18,58.0,58.11,168584.0,52.5677,52.5767,52.4141,52.5135,168584.0
2022-01-28 12:20:00,58.1,58.1,57.8,57.89,62623.0,52.5044,52.5044,52.2333,52.3147,62623.0
2022-01-28 12:25:00,57.89,57.89,57.67,57.68,27404.0,52.3147,52.3147,52.1159,52.1249,27404.0
2022-01-28 12:30:00,57.67,57.75,57.63,57.68,123750.0,52.1159,52.1882,52.0797,52.1249,123750.0
2022-01-28 12:35:00,57.67,57.74,57.6,57.6,39207.0,52.1159,52.1791,52.0526,52.0526,39207.0
2022-01-28 12:40:00,57.59,57.65,57.52,57.55,32586.0,52.0436,52.0978,51.9803,52.0074,32586.0
2022-01-28 12:45:00,57.56,57.59,57.43,57.46,24491.0,52.0165,52.0436,51.899,51.9261,24491.0
2022-01-28 12:50:00,57.47,57.47,57.38,57.41,26712.0,51.9351,51.9351,51.8538,51.8809,26712.0
2022-01-28 12:55:00,57.41,57.51,57.39,57.45,18779.0,51.8809,51.9713,51.8628,51.917,18779.0
2022-01-28 13:00:00,57.45,57.62,57.45,57.61,17533.0,51.917,52.0707,51.917,52.0616,17533.0
2022-01-28 13:05:00,57.6,57.65,57.57,57.63,52575.0,52.0526,52.0978,52.0255,52.0797,52575.0
2022-01-28 13:10:00,57.62,57.71,57.57,57.71,30069.0,52.0707,52.152,52.0255,52.152,30069.0
2022-01-28 13:15:00,57.71,57.73,57.65,57.69,16558.0,52.152,52.1701,52.0978,52.1339,16558.0
2022-01-28 13:20:00,57.69,57.72,57.61,57.69,15920.0,52.1339,52.161,52.0616,52.1339,15920.0
2022-01-28 13:25:00,57.7,57.71,57.55,57.66,19954.0,52.143,52.152,52.0074,52.1068,19954.0
2022-01-28 13:30:00,57.66,57.8,57.66,57.71,21209.0,52.1068,52.2333,52.1068,52.152,21209.0
2022-01-28 13:35:00,57.71,57.77,57.61,57.69,67535.0,52.152,52.2062,52.0616,52.1339,67535.0
2022-01-28 13:40:00,57.69,57.73,57.59,57.62,47683.0,52.1339,52.1701,52.0436,52.0707,47683.0
2022-01-28 13:45:00,57.63,57.72,57.57,57.65,52454.0,52.0797,52.161,52.0255,52.0978,52454.0
2022-01-28 13:50:00,57.68,57.81,57.68,57.78,28250.0,52.1249,52.2424,52.1249,52.2153,28250.0
2022-01-28 13:55:00,57.78,57.82,57.74,57.74,23870.0,52.2153,52.2514,52.1791,52.1791,23870.0
2022-01-28 14:00:00,57.74,57.88,57.66,57.66,24924.0,52.1791,52.3056,52.1068,52.1068,24924.0
2022-01-28 14:05:00,57.66,57.68,57.62,57.64,20822.0,52.1068,52.1249,52.0707,52.0887,20822.0
2022-01-28 14:10:00,57.62,57.62,57.46,57.5,18595.0,52.0707,52.0707,51.9261,51.9622,18595.0
2022-01-28 14:15:00,57.49,57.49,57.37,57.4,22614.0,51.9532,51.9532,51.8448,51.8719,22614.0
2022-01-28 14:20:00,57.4,57.41,57.19,57.2,61133.0,51.8719,51.8809,51.6821,51.6911,61133.0
2022-01-28 14:25:00,57.2,57.26,57.11,57.13,27411.0,51.6911,51.7453,51.6098,51.6279,27411.0
2022-01-28 14:30:00,57.12,57.22,57.06,57.08,28447.0,51.6188,51.7092,51.5646,51.5827,28447.0
2022-01-28 14:35:00,57.1,57.26,57.1,57.26,35204.0,51.6008,51.7453,51.6008,51.7453,35204.0
2022-01-28 14:40:00,57.29,57.51,57.29,57.5,27211.0,51.7725,51.9713,51.7725,51.9622,27211.0
2022-01-28 14:45:00,57.51,57.6,57.47,57.58,15764.0,51.9713,52.0526,51.9351,52.0345,15764.0
2022-01-28 14:50:00,57.59,57.61,57.48,57.55,35231.0,52.0436,52.0616,51.9442,52.0074,35231.0
2022-01-28 14:55:00,57.53,57.69,57.53,57.62,67418.0,51.9893,52.1339,51.9893,52.0707,67418.0
2022-01-28 15:00:00,57.63,57.71,57.56,57.66,35085.0,52.0797,52.152,52.0165,52.1068,35085.0
2022-01-28 15:05:00,57.66,57.71,57.63,57.65,26142.0,52.1068,52.152,52.0797,52.0978,26142.0
2022-01-28 15:10:00,57.66,57.68,57.58,57.68,37535.0,52.1068,52.1249,52.0345,52.1249,37535.0
2022-01-28 15:15:00,57.67,57.77,57.65,57.71,37579.0,52.1159,52.2062,52.0978,52.152,37579.0
2022-01-28 15:20:00,57.71,58.01,57.68,57.92,65277.0,52.152,52.4231,52.1249,52.3418,65277.0
2022-01-28 15:25:00,57.93,57.97,57.88,57.96,16949.0,52.3508,52.387,52.3056,52.3779,16949.0
2022-01-28 15:30:00,57.96,58.19,57.84,58.14,82291.0,52.3779,52.5858,52.2695,52.5406,82291.0
2022-01-28 15:35:00,58.15,58.15,57.99,58.03,30942.0,52.5496,52.5496,52.405,52.4412,30942.0
2022-01-28 15:40:00,58.03,58.2,58.03,58.17,37457.0,52.4412,52.5948,52.4412,52.5677,37457.0
2022-01-28 15:45:00,58.17,58.34,58.13,58.34,56496.0,52.5677,52.7213,52.5316,52.7213,56496.0
2022-01-28 15:50:00,58.33,58.45,58.22,58.35,101062.0,52.7123,52.8207,52.6129,52.7304,101062.0
2022-01-28 15:55:00,58.34,58.51,58.29,58.48,178635.0,52.7213,52.875,52.6761,52.8478,178635.0
2022-01-31 09:30:00,58.07,58.31,57.84,57.98,57368.0,52.4773,52.6942,52.2695,52.396,57368.0
2022-01-31 09:35:00,57.97,58.06,57.65,57.73,55694.0,52.387,52.4683,52.0978,52.1701,55694.0
2022-01-31 09:40:00,57.73,57.77,57.55,57.77,36389.0,52.1701,52.2062,52.0074,52.2062,36389.0
2022-01-31 09:45:00,57.79,57.81,57.65,57.7,38537.0,52.2243,52.2424,52.0978,52.143,38537.0
2022-01-31 09:50:00,57.69,57.93,57.69,57.81,55365.0,52.1339,52.3508,52.1339,52.2424,55365.0
2022-01-31 09:55:00,57.82,58.0,57.71,58.0,25771.0,52.2514,52.4141,52.152,52.4141,25771.0
2022-01-31 10:00:00,58.0,58.27,57.99,58.26,30557.0,52.4141,52.6581,52.405,52.649,30557.0
2022-01-31 10:05:00,58.25,58.34,58.19,58.34,22166.0,52.64,52.7213,52.5858,52.7213,22166.0
2022-01-31 10:10:00,58.34,58.43,58.33,58.39,33826.0,52.7213,52.8027,52.7123,52.7665,33826.0
2022-01-31 10:15:00,58.38,58.51,58.38,58.47,22804.0,52.7575,52.875,52.7575,52.8388,22804.0
2022-01-31 10:20:00,58.49,58.53,58.42,58.47,36408.0,52.8569,52.893,52.7936,52.8388,36408.0
2022-01-31 10:25:00,58.48,58.5,58.37,58.37,25674.0,52.8478,52.8659,52.7484,52.7484,25674.0
2022-01-31 10:30:00,58.38,58.56,58.38,58.51,25076.0,52.7575,52.9201,52.7575,52.875,25076.0
2022-01-31 10:35:00,58.51,58.59,58.35,58.35,15364.0,52.875,52.9473,52.7304,52.7304,15364.0
2022-01-31 10:40:00,58.34,58.34,58.23,58.25,16214.0,52.7213,52.7213,52.6219,52.64,16214.0
2022-01-31 10:45:00,58.24,58.31,58.18,58.31,19955.0,52.631,52.6942,52.5767,52.6942,19955.0
2022-01-31 10:50:00,58.31,58.46,58.31,58.46,14851.0,52.6942,52.8298,52.6942,52.8298,14851.0
2022-01-31 10:55:00,58.46,58.51,58.4,58.44,15552.0,52.8298,52.875,52.7756,52.8117,15552.0
2022-01-31 11:00:00,58.45,58.45,58.38,58.38,15280.0,52.8207,52.8207,52.7575,52.7575,15280.0
2022-01-31 11:05:00,58.4,58.45,58.4,58.44,16009.0,52.7756,52.8207,52.7756,52.8117,16009.0
2022-01-31 11:10:00,58.45,58.55,58.4,58.54,20135.0,52.8207,52.9111,52.7756,52.9021,20135.0
2022-01-31 11:15:00,58.55,58.58,58.44,58.45,20678.0,52.9111,52.9382,52.8117,52.8207,20678.0
2022-01-31 11:20:00,58.46,58.51,58.4,58.5,22709.0,52.8298,52.875,52.7756,52.8659,22709.0
2022-01-31 11:25:00,58.49,58.53,58.35,58.39,45845.0,52.8569,52.893,52.7304,52.7665,45845.0
2022-01-31 11:30:00,58.38,58.52,58.28,58.5,13868.0,52.7575,52.884,52.6671,52.8659,13868.0
2022-01-31 11:35:00,58.48,58.5,58.35,58.37,14820.0,52.8478,52.8659,52.7304,52.7484,14820.0
2022-01-31 11:40:00,58.38,58.4,58.33,58.38,13616.0,52.7575,52.7756,52.7123,52.7575,13616.0
2022-01-31 11:45:00,58.38,58.47,58.35,58.45,14639.0,52.7575,52.8388,52.7304,52.8207,14639.0
2022-01-31 11:50:00,58.46,58.58,58.45,58.57,13481.0,52.8298,52.9382,52.8207,52.9292,13481.0
2022-01-31 11:55:00,58.58,58.7,58.58,58.68,28158.0,52.9382,53.0467,52.9382,53.0286,28158.0
2022-01-31 12:00:00,58.69,58.7,58.65,58.66,45495.0,53.0376,53.0467,53.0015,53.0105,45495.0
2022-01-31 12:05:00,58.67,58.72,58.64,58.65,21376.0,53.0196,53.0647,52.9924,53.0015,21376.0
2022-01-31 12:10:00,58.66,58.67,58.61,58.64,24859.0,53.0105,53.0196,52.9653,52.9924,24859.0
2022-01-31 12:15:00,58.64,58.79,58.63,58.77,22545.0,52.9924,53.128,52.9834,53.1099,22545.0
2022-01-31 12:20:00,58.78,58.82,58.75,58.82,30756.0,53.119,53.1551,53.0918,53.1551,30756.0
2022-01-31 12:25:00,58.83,58.96,58.8,58.92,24312.0,53.1641,53.2816,53.137,53.2455,24312.0
2022-01-31 12:30:00,58.92,58.97,58.91,58.96,27186.0,53.2455,53.2907,53.2364,53.2816,27186.0
2022-01-31 12:35:00,58.97,59.03,58.95,58.97,28468.0,53.2907,53.3449,53.2726,53.2907,28468.0
2022-01-31 12:40:00,58.97,59.09,58.97,59.09,58483.0,53.2907,53.3991,53.2907,53.3991,58483.0
2022-01-31 12:45:00,59.1,59.2,59.1,59.19,27918.0,53.4081,53.4985,53.4081,53.4895,27918.0
2022-01-31 12:50:00,59.19,59.19,59.13,59.17,19494.0,53.4895,53.4895,53.4352,53.4714,19494.0
2022-01-31 12:55:00,59.17,59.18,59.12,59.18,14325.0,53.4714,53.4804,53.4262,53.4804,14325.0
2022-01-31 13:00:00,59.18,59.18,59.09,59.13,14167.0,53.4804,53.4804,53.3991,53.4352,14167.0
2022-01-31 13:05:00,59.14,59.17,59.11,59.16,10964.0,53.4443,53.4714,53.4172,53.4624,10964.0
2022-01-31 13:10:00,59.17,59.18,59.08,59.12,17484.0,53.4714,53.4804,53.3901,53.4262,17484.0
2022-01-31 13:15:00,59.12,59.24,59.06,59.24,13435.0,53.4262,53.5347,53.372,53.5347,13435.0
2022-01-31 13:20:00,59.24,59.31,59.21,59.3,18975.0,53.5347,53.5979,53.5075,53.5889,18975.0
2022-01-31 13:25:00,59.29,59.33,59.19,59.19,19656.0,53.5798,53.616,53.4895,53.4895,19656.0
2022-01-31 13:30:00,59.18,59.18,59.05,59.07,17933.0,53.4804,53.4804,53.363,53.381,17933.0
2022-01-31 13:35:00,59.07,59.16,59.07,59.1,12696.0,53.381,53.4624,53.381,53.4081,12696.0
2022-01-31 13:40:00,59.1,59.16,59.06,59.06,24977.0,53.4081,53.4624,53.372,53.372,24977.0
2022-01-31 13:45:00,59.06,59.14,59.05,59.12,59075.0,53.372,53.4443,53.363,53.4262,59075.0
2022-01-31 13:50:00,59.13,59.23,59.12,59.18,80335.0,53.4352,53.5256,53.4262,53.4804,80335.0
2022-01-31 13:55:00,59.17,59.23,59.15,59.23,20515.0,53.4714,53.5256,53.4533,53.5256,20515.0
2022-01-31 14:00:00,59.24,59.25,59.15,59.2,27851.0,53.5347,53.5437,53.4533,53.4985,27851.0
2022-01-31 14:05:00,59.19,59.25,59.16,59.22,51055.0,53.4895,53.5437,53.4624,53.5166,51055.0
2022-01-31 14:10:00,59.22,59.24,59.13,59.13,31219.0,53.5166,53.5347,53.4352,53.4352,31219.0
2022-01-31 14:15:00,59.14,59.15,59.08,59.11,26772.0,53.4443,53.4533,53.3901,53.4172,26772.0
2022-01-31 14:20:00,59.12,59.2,59.11,59.17,46451.0,53.4262,53.4985,53.4172,53.4714,46451.0
2022-01-31 14:25:00,59.17,59.19,59.13,59.19,22400.0,53.4714,53.4895,53.4352,53.4895,22400.0
2022-01-31 14:30:00,59.19,59.19,59.16,59.18,25424.0,53.4895,53.4895,53.4624,53.4804,25424.0
2022-01-31 14:35:00,59.18,59.19,59.11,59.11,15677.0,53.4804,53.4895,53.4172,53.4172,15677.0
2022-01-31 14:40:00,59.11,59.12,59.04,59.05,37600.0,53.4172,53.4262,53.3539,53.363,37600.0
2022-01-31 14:45:00,59.04,59.04,58.99,59.0,22776.0,53.3539,53.3539,53.3087,53.3178,22776.0
2022-01-31 14:50:00,59.0,59.03,58.93,58.96,33888.0,53.3178,53.3449,53.2545,53.2816,33888.0
2022-01-31 14:55:00,58.96,59.05,58.96,59.03,17667.0,53.2816,53.363,53.2816,53.3449,17667.0
2022-01-31 15:00:00,59.03,59.05,59.0,59.04,18706.0,53.3449,53.363,53.3178,53.3539,18706.0
2022-01-31 15:05:00,59.04,59.08,58.94,58.94,27107.0,53.3539,53.3901,53.2635,53.2635,27107.0
2022-01-31 15:10:00,58.95,59.01,58.92,58.95,68803.0,53.2726,53.3268,53.2455,53.2726,68803.0
2022-01-31 15:15:00,58.95,59.0,58.9,58.92,45068.0,53.2726,53.3178,53.2274,53.2455,45068.0
2022-01-31 15:20:00,58.92,59.12,58.92,59.1,32221.0,53.2455,53.4262,53.2455,53.4081,32221.0
2022-01-31 15:25:00,59.1,59.13,59.03,59.08,45915.0,53.4081,53.4352,53.3449,53.3901,45915.0
2022-01-31 15:30:00,59.07,59.08,58.95,59.04,65678.0,53.381,53.3901,53.2726,53.3539,65678.0
2022-01-31 15:35:00,59.04,59.06,58.86,58.89,120274.0,53.3539,53.372,53.1913,53.2184,120274.0
2022-01-31 15:40:00,58.89,58.95,58.85,58.88,79931.0,53.2184,53.2726,53.1822,53.2093,79931.0
2022-01-31 15:45:00,58.88,59.01,58.85,59.01,93397.0,53.2093,53.3268,53.1822,53.3268,93397.0
2022-01-31 15:50:00,59.0,59.18,58.88,59.17,234161.0,53.3178,53.4804,53.2093,53.4714,234161.0
2022-01-31 15:55:00,59.16,59.28,59.05,59.25,798745.0,53.4624,53.5708,53.363,53.5437,798745.0
2022-02-01 09:30:00,59.58,59.83,59.05,59.42,111746.0,53.8419,54.0678,53.363,53.6973,111746.0
2022-02-01 09:35:00,59.4,59.76,59.36,59.59,44551.0,53.6792,54.0046,53.6431,53.8509,44551.0
2022-02-01 09:40:00,59.62,59.62,59.27,59.5,78504.0,53.8781,53.8781,53.5618,53.7696,78504.0
2022-02-01 09:45:00,59.5,59.53,59.32,59.42,43970.0,53.7696,53.7967,53.6069,53.6973,43970.0
2022-02-01 09:50:00,59.43,59.65,59.43,59.61,32419.0,53.7064,53.9052,53.7064,53.869,32419.0
2022-02-01 09:55:00,59.62,59.75,59.55,59.57,13754.0,53.8781,53.9955,53.8148,53.8329,13754.0
2022-02-01 10:00:00,59.55,59.58,59.17,59.19,46896.0,53.8148,53.8419,53.4714,53.4895,46896.0
2022-02-01 10:05:00,59.19,59.28,59.1,59.17,19640.0,53.4895,53.5708,53.4081,53.4714,19640.0
2022-02-01 10:10:00,59.18,59.38,59.16,59.38,17914.0,53.4804,53.6612,53.4624,53.6612,17914.0
2022-02-01 10:15:00,59.38,59.38,59.22,59.3,25206.0,53.6612,53.6612,53.5166,53.5889,25206.0
2022-02-01 10:20:00,59.29,59.63,59.29,59.59,32995.0,53.5798,53.8871,53.5798,53.8509,32995.0
2022-02-01 10:25:00,59.59,59.64,59.52,59.52,25328.0,53.8509,53.8961,53.7877,53.7877,25328.0
2022-02-01 10:30:00,59.53,59.77,59.52,59.72,24783.0,53.7967,54.0136,53.7877,53.9684,24783.0
2022-02-01 10:35:00,59.72,59.8,59.68,59.73,32696.0,53.9684,54.0407,53.9323,53.9775,32696.0
2022-02-01 10:40:00,59.75,59.89,59.75,59.86,32208.0,53.9955,54.1221,53.9955,54.0949,32208.0
2022-02-01 10:45:00,59.86,59.96,59.66,59.68,26858.0,54.0949,54.1853,53.9142,53.9323,26858.0
2022-02-01 10:50:00,59.7,59.8,59.69,59.78,12028.0,53.9504,54.0407,53.9413,54.0226,12028.0
2022-02-01 10:55:00,59.78,59.91,59.78,59.91,21583.0,54.0226,54.1401,54.0226,54.1401,21583.0
2022-02-01 11:00:00,59.91,60.0,59.84,59.84,30316.0,54.1401,54.2215,54.0769,54.0769,30316.0
2022-02-01 11:05:00,59.84,59.86,59.78,59.82,18184.0,54.0769,54.0949,54.0226,54.0588,18184.0
2022-02-01 11:10:00,59.83,59.9,59.75,59.85,19130.0,54.0678,54.1311,53.9955,54.0859,19130.0
2022-02-01 11:15:00,59.85,59.85,59.73,59.74,24628.0,54.0859,54.0859,53.9775,53.9865,24628.0
2022-02-01 11:20:00,59.75,59.79,59.6,59.65,18550.0,53.9955,54.0317,53.86,53.9052,18550.0
2022-02-01 11:25:00,59.65,59.65,59.51,59.51,15843.0,53.9052,53.9052,53.7787,53.7787,15843.0
2022-02-01 11:30:00,59.51,59.54,59.27,59.5,42609.0,53.7787,53.8058,53.5618,53.7696,42609.0
2022-02-01 11:35:00,59.51,59.59,59.51,59.55,19898.0,53.7787,53.8509,53.7787,53.8148,19898.0
2022-02-01 11:40:00,59.54,59.58,59.46,59.47,28784.0,53.8058,53.8419,53.7335,53.7425,28784.0
2022-02-01 11:45:00,59.45,59.57,59.44,59.5,23892.0,53.7244,53.8329,53.7154,53.7696,23892.0
2022-02-01 11:50:00,59.51,59.57,59.44,59.48,21435.0,53.7787,53.8329,53.7154,53.7515,21435.0
2022-02-01 11:55:00,59.49,59.56,59.47,59.53,22372.0,53.7606,53.8238,53.7425,53.7967,22372.0
2022-02-01 12:00:00,59.55,59.55,59.49,59.54,16333.0,53.8148,53.8148,53.7606,53.8058,16333.0
2022-02-01 12:05:00,59.53,59.59,59.49,59.59,14841.0,53.7967,53.8509,53.7606,53.8509,14841.0
2022-02-01 12:10:00,59.6,59.6,59.5,59.53,12151.0,53.86,53.86,53.7696,53.7967,12151.0
2022-02-01 12:15:00,59.53,59.68,59.53,59.64,13040.0,53.7967,53.9323,53.7967,53.8961,13040.0
2022-02-01 12:20:00,59.64,59.68,59.59,59.68,14178.0,53.8961,53.9323,53.8509,53.9323,14178.0
2022-02-01 12:25:00,59.68,59.68,59.56,59.59,11066.0,53.9323,53.9323,53.8238,53.8509,11066.0
2022-02-01 12:30:00,59.59,59.61,59.49,59.52,12516.0,53.8509,53.869,53.7606,53.7877,12516.0
2022-02-01 12:35:00,59.53,59.6,59.52,59.59,14074.0,53.7967,53.86,53.7877,53.8509,14074.0
2022-02-01 12:40:00,59.58,59.69,59.58,59.64,10342.0,53.8419,53.9413,53.8419,53.8961,10342.0
2022-02-01 12:45:00,59.64,59.68,59.6,59.67,18581.0,53.8961,53.9323,53.86,53.9232,18581.0
2022-02-01 12:50:00,59.67,59.72,59.66,59.71,9810.0,53.9232,53.9684,53.9142,53.9594,9810.0
2022-02-01 12:55:00,59.73,59.77,59.71,59.77,13235.0,53.9775,54.0136,53.9594,54.0136,13235.0
2022-02-01 13:00:00,59.77,59.79,59.7,59.73,34753.0,54.0136,54.0317,53.9504,53.9775,34753.0
2022-02-01 13:05:00,59.73,59.75,59.7,59.75,13649.0,53.9775,53.9955,53.9504,53.9955,13649.0
2022-02-01 13:10:00,59.76,59.76,59.74,59.75,9219.0,54.0046,54.0046,53.9865,53.9955,9219.0
2022-02-01 13:15:00,59.75,59.88,59.74,59.86,15235.0,53.9955,54.113,53.9865,54.0949,15235.0
2022-02-01 13:20:00,59.86,59.9,59.84,59.89,8798.0,54.0949,54.1311,54.0769,54.1221,8798.0
2022-02-01 13:25:00,59.89,60.0,59.88,60.0,30710.0,54.1221,54.2215,54.113,54.2215,30710.0
2022-02-01 13:30:00,59.99,60.0,59.92,59.98,18345.0,54.2124,54.2215,54.1492,54.2034,18345.0
2022-02-01 13:35:00,60.0,60.05,59.94,60.05,42110.0,54.2215,54.2666,54.1672,54.2666,42110.0
2022-02-01 13:40:00,60.04,60.06,59.98,60.0,16302.0,54.2576,54.2757,54.2034,54.2215,16302.0
2022-02-01 13:45:00,60.0,60.09,59.99,60.05,14045.0,54.2215,54.3028,54.2124,54.2666,14045.0
2022-02-01 13:50:00,60.05,60.06,59.98,60.04,12633.0,54.2666,54.2757,54.2034,54.2576,12633.0
2022-02-01 13:55:00,60.03,60.04,59.93,60.01,27084.0,54.2486,54.2576,54.1582,54.2305,27084.0
2022-02-01 14:00:00,60.01,60.09,59.99,60.03,25193.0,54.2305,54.3028,54.2124,54.2486,25193.0
2022-02-01 14:05:00,60.02,60.07,60.01,60.04,24634.0,54.2395,54.2847,54.2305,54.2576,24634.0
2022-02-01 14:10:00,60.04,60.05,59.95,60.04,41807.0,54.2576,54.2666,54.1763,54.2576,41807.0
2022-02-01 14:15:00,60.08,60.1,60.06,60.08,12967.0,54.2938,54.3118,54.2757,54.2938,12967.0
2022-02-01 14:20:00,60.07,60.07,59.98,60.05,20304.0,54.2847,54.2847,54.2034,54.2666,20304.0
2022-02-01 14:25:00,60.05,60.11,60.03,60.09,11869.0,54.2666,54.3209,54.2486,54.3028,11869.0
2022-02-01 14:30:00,60.1,60.15,60.09,60.13,18005.0,54.3118,54.357,54.3028,54.3389,18005.0
2022-02-01 14:35:00,60.13,60.23,60.12,60.23,28475.0,54.3389,54.4293,54.3299,54.4293,28475.0
2022-02-01 14:40:00,60.23,60.24,60.19,60.22,17050.0,54.4293,54.4383,54.3932,54.4203,17050.0
2022-02-01 14:45:00,60.23,60.25,60.19,60.24,20090.0,54.4293,54.4474,54.3932,54.4383,20090.0
2022-02-01 14:50:00,60.24,60.27,60.19,60.26,27896.0,54.4383,54.4655,54.3932,54.4564,27896.0
2022-02-01 14:55:00,60.26,60.35,60.26,60.35,20524.0,54.4564,54.5378,54.4564,54.5378,20524.0
2022-02-01 15:00:00,60.35,60.47,60.34,60.47,30400.0,54.5378,54.6462,54.5287,54.6462,30400.0
2022-02-01 15:05:00,60.46,60.49,60.4,60.48,50220.0,54.6372,54.6643,54.5829,54.6552,50220.0
2022-02-01 15:10:00,60.48,60.55,60.47,60.52,66491.0,54.6552,54.7185,54.6462,54.6914,66491.0
2022-02-01 15:15:00,60.51,60.6,60.48,60.58,59387.0,54.6823,54.7637,54.6552,54.7456,59387.0
2022-02-01 15:20:00,60.59,60.73,60.59,60.72,73253.0,54.7546,54.8812,54.7546,54.8721,73253.0
2022-02-01 15:25:00,60.73,60.74,60.63,60.66,53426.0,54.8812,54.8902,54.7908,54.8179,53426.0
2022-02-01 15:30:00,60.64,60.78,60.59,60.75,108758.0,54.7998,54.9263,54.7546,54.8992,108758.0
2022-02-01 15:35:00,60.75,60.88,60.74,60.87,247688.0,54.8992,55.0167,54.8902,55.0077,247688.0
2022-02-01 15:40:00,60.87,60.9,60.79,60.85,133020.0,55.0077,55.0348,54.9354,54.9896,133020.0
2022-02-01 15:45:00,60.85,60.91,60.77,60.8,122993.0,54.9896,55.0438,54.9173,54.9444,122993.0
2022-02-01 15:50:00,60.81,60.9,60.8,60.82,187429.0,54.9534,55.0348,54.9444,54.9625,187429.0
2022-02-01 15:55:00,60.81,60.82,60.67,60.69,417736.0,54.9534,54.9625,54.8269,54.845,417736.0
2022-02-02 09:30:00,60.56,60.8,60.24,60.66,69862.0,54.7275,54.9444,54.4383,54.8179,69862.0
2022-02-02 09:35:00,60.68,60.87,60.59,60.77,42348.0,54.836,55.0077,54.7546,54.9173,42348.0
2022-02-02 09:40:00,60.74,60.82,60.46,60.66,29948.0,54.8902,54.9625,54.6372,54.8179,29948.0
2022-02-02 09:45:00,60.67,60.77,60.58,60.63,29007.0,54.8269,54.9173,54.7456,54.7908,29007.0
2022-02-02 09:50:00,60.6,60.76,60.57,60.6,32348.0,54.7637,54.9083,54.7366,54.7637,32348.0
2022-02-02 09:55:00,60.59,60.69,60.33,60.37,28155.0,54.7546,54.845,54.5197,54.5558,28155.0
2022-02-02 10:00:00,60.37,60.48,60.31,60.42,30270.0,54.5558,54.6552,54.5016,54.601,30270.0
2022-02-02 10:05:00,60.42,60.54,60.39,60.47,13811.0,54.601,54.7095,54.5739,54.6462,13811.0
2022-02-02 10:10:00,60.46,60.64,60.44,60.59,20396.0,54.6372,54.7998,54.6191,54.7546,20396.0
2022-02-02 10:15:00,60.58,60.66,60.48,60.64,22539.0,54.7456,54.8179,54.6552,54.7998,22539.0
2022-02-02 10:20:00,60.64,60.66,60.53,60.53,26184.0,54.7998,54.8179,54.7004,54.7004,26184.0
2022-02-02 10:25:00,60.52,60.53,60.27,60.28,42682.0,54.6914,54.7004,54.4655,54.4745,42682.0
2022-02-02 10:30:00,60.28,60.44,60.23,60.23,21933.0,54.4745,54.6191,54.4293,54.4293,21933.0
2022-02-02 10:35:00,60.22,60.48,60.19,60.48,20709.0,54.4203,54.6552,54.3932,54.6552,20709.0
2022-02-02 10:40:00,60.52,60.8,60.51,60.75,15185.0,54.6914,54.9444,54.6823,54.8992,15185.0
2022-02-02 10:45:00,60.74,60.78,60.67,60.75,27037.0,54.8902,54.9263,54.8269,54.8992,27037.0
2022-02-02 10:50:00,60.74,60.74,60.59,60.69,18359.0,54.8902,54.8902,54.7546,54.845,18359.0
2022-02-02 10:55:00,60.7,60.78,60.68,60.74,22882.0,54.854,54.9263,54.836,54.8902,22882.0
2022-02-02 11:00:00,60.74,60.74,60.64,60.67,11754.0,54.8902,54.8902,54.7998,54.8269,11754.0
2022-02-02 11:05:00,60.65,60.67,60.54,60.56,7957.0,54.8089,54.8269,54.7095,54.7275,7957.0
2022-02-02 11:10:00,60.57,60.65,60.56,60.57,11732.0,54.7366,54.8089,54.7275,54.7366,11732.0
2022-02-02 11:15:00,60.55,60.64,60.53,60.58,9857.0,54.7185,54.7998,54.7004,54.7456,9857.0
2022-02-02 11:20:00,60.6,60.65,60.57,60.6,17892.0,54.7637,54.8089,54.7366,54.7637,17892.0
2022-02-02 11:25:00,60.61,60.72,60.56,60.64,17468.0,54.7727,54.8721,54.7275,54.7998,17468.0
2022-02-02 11:30:00,60.65,60.7,60.58,60.6,68730.0,54.8089,54.854,54.7456,54.7637,68730.0
2022-02-02 11:35:00,60.6,60.7,60.56,60.58,41412.0,54.7637,54.854,54.7275,54.7456,41412.0
2022-02-02 11:40:00,60.57,60.76,60.54,60.75,31575.0,54.7366,54.9083,54.7095,54.8992,31575.0
2022-02-02 11:45:00,60.74,60.81,60.71,60.78,24804.0,54.8902,54.9534,54.8631,54.9263,24804.0
2022-02-02 11:50:00,60.78,60.81,60.74,60.75,16273.0,54.9263,54.9534,54.8902,54.8992,16273.0
2022-02-02 11:55:00,60.75,60.75,60.7,60.73,11910.0,54.8992,54.8992,54.854,54.8812,11910.0
2022-02-02 12:00:00,60.72,60.83,60.69,60.8,12145.0,54.8721,54.9715,54.845,54.9444,12145.0
2022-02-02 12:05:00,60.81,60.89,60.79,60.87,11313.0,54.9534,55.0257,54.9354,55.0077,11313.0
2022-02-02 12:10:00,60.86,60.91,60.83,60.9,12704.0,54.9986,55.0438,54.9715,55.0348,12704.0
2022-02-02 12:15:00,60.9,60.91,60.76,60.79,19068.0,55.0348,55.0438,54.9083,54.9354,19068.0
2022-02-02 12:20:00,60.79,60.8,60.69,60.7,16521.0,54.9354,54.9444,54.845,54.854,16521.0
2022-02-02 12:25:00,60.7,60.73,60.67,60.72,17564.0,54.854,54.8812,54.8269,54.8721,17564.0
2022-02-02 12:30:00,60.71,60.74,60.68,60.72,15310.0,54.8631,54.8902,54.836,54.8721,15310.0
2022-02-02 12:35:00,60.72,60.73,60.67,60.7,15967.0,54.8721,54.8812,54.8269,54.854,15967.0
2022-02-02 12:40:00,60.7,60.71,60.67,60.7,26837.0,54.854,54.8631,54.8269,54.854,26837.0
2022-02-02 12:45:00,60.7,60.75,60.7,60.74,17127.0,54.854,54.8992,54.854,54.8902,17127.0
2022-02-02 12:50:00,60.73,60.73,60.66,60.66,8970.0,54.8812,54.8812,54.8179,54.8179,8970.0
2022-02-02 12:55:00,60.67,60.67,60.63,60.66,15134.0,54.8269,54.8269,54.7908,54.8179,15134.0
2022-02-02 13:00:00,60.67,60.81,60.66,60.79,50617.0,54.8269,54.9534,54.8179,54.9354,50617.0
2022-02-02 13:05:00,60.8,60.8,60.68,60.7,17559.0,54.9444,54.9444,54.836,54.854,17559.0
2022-02-02 13:10:00,60.7,60.71,60.67,60.7,16639.0,54.854,54.8631,54.8269,54.854,16639.0
2022-02-02 13:15:00,60.7,60.74,60.66,60.66,31223.0,54.854,54.8902,54.8179,54.8179,31223.0
2022-02-02 13:20:00,60.67,60.68,60.59,60.61,28927.0,54.8269,54.836,54.7546,54.7727,28927.0
2022-02-02 13:25:00,60.61,60.69,60.59,60.65,27279.0,54.7727,54.845,54.7546,54.8089,27279.0
2022-02-02 13:30:00,60.65,60.71,60.63,60.7,38692.0,54.8089,54.8631,54.7908,54.854,38692.0
2022-02-02 13:35:00,60.72,60.81,60.72,60.78,25431.0,54.8721,54.9534,54.8721,54.9263,25431.0
2022-02-02 13:40:00,60.79,60.79,60.74,60.77,29087.0,54.9354,54.9354,54.8902,54.9173,29087.0
2022-02-02 13:45:00,60.77,60.84,60.76,60.83,32602.0,54.9173,54.9806,54.9083,54.9715,32602.0
2022-02-02 13:50:00,60.83,60.86,60.78,60.78,17296.0,54.9715,54.9986,54.9263,54.9263,17296.0
2022-02-02 13:55:00,60.79,60.82,60.75,60.8,18488.0,54.9354,54.9625,54.8992,54.9444,18488.0
2022-02-02 14:00:00,60.79,60.85,60.73,60.8,27530.0,54.9354,54.9896,54.8812,54.9444,27530.0
2022-02-02 14:05:00,60.81,60.86,60.79,60.85,17194.0,54.9534,54.9986,54.9354,54.9896,17194.0
2022-02-02 14:10:00,60.85,60.96,60.85,60.92,48242.0,54.9896,55.089,54.9896,55.0529,48242.0
2022-02-02 14:15:00,60.93,60.93,60.83,60.91,21820.0,55.0619,55.0619,54.9715,55.0438,21820.0
2022-02-02 14:20:00,60.9,60.93,60.76,60.77,23109.0,55.0348,55.0619,54.9083,54.9173,23109.0
2022-02-02 14:25:00,60.78,60.79,60.75,60.76,16132.0,54.9263,54.9354,54.8992,54.9083,16132.0
2022-02-02 14:30:00,60.77,60.79,60.73,60.77,32207.0,54.9173,54.9354,54.8812,54.9173,32207.0
2022-02-02 14:35:00,60.79,60.8,60.71,60.74,21309.0,54.9354,54.9444,54.8631,54.8902,21309.0
2022-02-02 14:40:00,60.74,60.8,60.73,60.78,23524.0,54.8902,54.9444,54.8812,54.9263,23524.0
2022-02-02 14:45:00,60.79,60.83,60.78,60.81,17831.0,54.9354,54.9715,54.9263,54.9534,17831.0
2022-02-02 14:50:00,60.81,60.83,60.77,60.79,10730.0,54.9534,54.9715,54.9173,54.9354,10730.0
2022-02-02 14:55:00,60.8,60.8,60.73,60.75,26911.0,54.9444,54.9444,54.8812,54.8992,26911.0
2022-02-02 15:00:00,60.75,60.88,60.73,60.86,23330.0,54.8992,55.0167,54.8812,54.9986,23330.0
2022-02-02 15:05:00,60.86,60.87,60.82,60.87,11019.0,54.9986,55.0077,54.9625,55.0077,11019.0
2022-02-02 15:10:00,60.87,60.92,60.86,60.91,26769.0,55.0077,55.0529,54.9986,55.0438,26769.0
2022-02-02 15:15:00,60.92,61.02,60.88,60.98,23427.0,55.0529,55.1432,55.0167,55.1071,23427.0
2022-02-02 15:20:00,60.99,61.04,60.96,61.03,17979.0,55.1161,55.1613,55.089,55.1523,17979.0
2022-02-02 15:25:00,61.03,61.07,60.94,60.94,21597.0,55.1523,55.1884,55.0709,55.0709,21597.0
2022-02-02 15:30:00,60.94,60.95,60.87,60.91,25009.0,55.0709,55.08,55.0077,55.0438,25009.0
2022-02-02 15:35:00,60.91,60.97,60.84,60.9,26637.0,55.0438,55.098,54.9806,55.0348,26637.0
2022-02-02 15:40:00,60.91,60.99,60.91,60.99,24404.0,55.0438,55.1161,55.0438,55.1161,24404.0
2022-02-02 15:45:00,60.99,61.03,60.96,60.97,48771.0,55.1161,55.1523,55.089,55.098,48771.0
2022-02-02 15:50:00,60.96,61.0,60.88,60.99,75802.0,55.089,55.1252,55.0167,55.1161,75802.0
2022-02-02 15:55:00,60.98,61.12,60.98,61.04,264442.0,55.1071,55.2336,55.1071,55.1613,264442.0
2022-02-03 09:30:00,61.35,61.41,60.87,60.96,77383.0,55.4414,55.4957,55.0077,55.089,77383.0
2022-02-03 09:35:00,60.99,61.17,60.93,61.15,27506.0,55.1161,55.2788,55.0619,55.2607,27506.0
2022-02-03 09:40:00,61.13,61.32,61.11,61.25,30780.0,55.2426,55.4143,55.2246,55.3511,30780.0
2022-02-03 09:45:00,61.23,61.3,60.95,60.96,29009.0,55.333,55.3963,55.08,55.089,29009.0
2022-02-03 09:50:00,60.96,61.12,60.9,60.94,26764.0,55.089,55.2336,55.0348,55.0709,26764.0
2022-02-03 09:55:00,60.94,61.17,60.92,61.02,13772.0,55.0709,55.2788,55.0529,55.1432,13772.0
2022-02-03 10:00:00,61.04,61.21,61.01,61.18,26865.0,55.1613,55.3149,55.1342,55.2878,26865.0
2022-02-03 10:05:00,61.17,61.28,61.11,61.17,17142.0,55.2788,55.3782,55.2246,55.2788,17142.0
2022-02-03 10:10:00,61.15,61.26,61.13,61.24,12678.0,55.2607,55.3601,55.2426,55.342,12678.0
2022-02-03 10:15:00,61.24,61.33,61.21,61.31,22771.0,55.342,55.4234,55.3149,55.4053,22771.0
2022-02-03 10:20:00,61.32,61.37,61.21,61.23,23806.0,55.4143,55.4595,55.3149,55.333,23806.0
2022-02-03 10:25:00,61.24,61.47,61.24,61.46,17393.0,55.342,55.5499,55.342,55.5408,17393.0
2022-02-03 10:30:00,61.45,61.59,61.37,61.53,27500.0,55.5318,55.6583,55.4595,55.6041,27500.0
2022-02-03 10:35:00,61.55,61.56,61.33,61.42,20406.0,55.6222,55.6312,55.4234,55.5047,20406.0
2022-02-03 10:40:00,61.43,61.64,61.42,61.62,14781.0,55.5137,55.7035,55.5047,55.6854,14781.0
2022-02-03 10:45:00,61.63,61.68,61.45,61.47,29065.0,55.6945,55.7397,55.5318,55.5499,29065.0
2022-02-03 10:50:00,61.48,61.55,61.48,61.53,7894.0,55.5589,55.6222,55.5589,55.6041,7894.0
2022-02-03 10:55:00,61.54,61.56,61.5,61.53,9574.0,55.6131,55.6312,55.577,55.6041,9574.0
2022-02-03 11:00:00,61.53,61.53,61.46,61.48,9716.0,55.6041,55.6041,55.5408,55.5589,9716.0
2022-02-03 11:05:00,61.48,61.58,61.47,61.55,12845.0,55.5589,55.6493,55.5499,55.6222,12845.0
2022-02-03 11:10:00,61.59,61.59,61.44,61.44,8721.0,55.6583,55.6583,55.5228,55.5228,8721.0
2022-02-03 11:15:00,61.44,61.46,61.23,61.3,32503.0,55.5228,55.5408,55.333,55.3963,32503.0
2022-02-03 11:20:00,61.31,61.33,61.22,61.3,7326.0,55.4053,55.4234,55.324,55.3963,7326.0
2022-02-03 11:25:00,61.31,61.44,61.31,61.37,10132.0,55.4053,55.5228,55.4053,55.4595,10132.0
2022-02-03 11:30:00,61.37,61.45,61.33,61.36,11278.0,55.4595,55.5318,55.4234,55.4505,11278.0
2022-02-03 11:35:00,61.37,61.38,61.26,61.26,9541.0,55.4595,55.4686,55.3601,55.3601,9541.0
2022-02-03 11:40:00,61.26,61.28,61.2,61.22,15528.0,55.3601,55.3782,55.3059,55.324,15528.0
2022-02-03 11:45:00,61.23,61.23,61.14,61.18,11565.0,55.333,55.333,55.2517,55.2878,11565.0
2022-02-03 11:50:00,61.17,61.21,61.15,61.19,10930.0,55.2788,55.3149,55.2607,55.2969,10930.0
2022-02-03 11:55:00,61.18,61.21,61.13,61.14,17387.0,55.2878,55.3149,55.2426,55.2517,17387.0
2022-02-03 12:00:00,61.16,61.24,61.15,61.17,20861.0,55.2697,55.342,55.2607,55.2788,20861.0
2022-02-03 12:05:00,61.18,61.2,61.11,61.2,7035.0,55.2878,55.3059,55.2246,55.3059,7035.0
2022-02-03 12:10:00,61.19,61.19,61.11,61.13,10039.0,55.2969,55.2969,55.2246,55.2426,10039.0
2022-02-03 12:15:00,61.14,61.17,61.02,61.02,26782.0,55.2517,55.2788,55.1432,55.1432,26782.0
2022-02-03 12:20:00,61.03,61.15,61.02,61.09,21892.0,55.1523,55.2607,55.1432,55.2065,21892.0
2022-02-03 12:25:00,61.1,61.17,61.09,61.15,8785.0,55.2155,55.2788,55.2065,55.2607,8785.0
2022-02-03 12:30:00,61.14,61.25,61.14,61.25,8776.0,55.2517,55.3511,55.2517,55.3511,8776.0
2022-02-03 12:35:00,61.26,61.32,61.25,61.27,20285.0,55.3601,55.4143,55.3511,55.3691,20285.0
2022-02-03 12:40:00,61.29,61.29,61.22,61.22,13501.0,55.3872,55.3872,55.324,55.324,13501.0
2022-02-03 12:45:00,61.21,61.23,61.1,61.13,11747.0,55.3149,55.333,55.2155,55.2426,11747.0
2022-02-03 12:50:00,61.13,61.24,61.13,61.23,11262.0,55.2426,55.342,55.2426,55.333,11262.0
2022-02-03 12:55:00,61.23,61.24,61.15,61.21,13881.0,55.333,55.342,55.2607,55.3149,13881.0
2022-02-03 13:00:00,61.2,61.22,61.05,61.05,18464.0,55.3059,55.324,55.1703,55.1703,18464.0
2022-02-03 13:05:00,61.06,61.13,60.96,60.97,17834.0,55.1794,55.2426,55.089,55.098,17834.0
2022-02-03 13:10:00,60.94,61.05,60.94,61.0,15914.0,55.0709,55.1703,55.0709,55.1252,15914.0
2022-02-03 13:15:00,60.99,61.03,60.91,60.95,19674.0,55.1161,55.1523,55.0438,55.08,19674.0
2022-02-03 13:20:00,60.95,61.03,60.94,61.02,31019.0,55.08,55.1523,55.0709,55.1432,31019.0
2022-02-03 13:25:00,61.03,61.07,61.0,61.02,19497.0,55.1523,55.1884,55.1252,55.1432,19497.0
2022-02-03 13:30:00,61.03,61.1,61.03,61.07,13631.0,55.1523,55.2155,55.1523,55.1884,13631.0
2022-02-03 13:35:00,61.07,61.07,61.01,61.03,28576.0,55.1884,55.1884,55.1342,55.1523,28576.0
2022-02-03 13:40:00,61.04,61.1,61.04,61.04,11798.0,55.1613,55.2155,55.1613,55.1613,11798.0
2022-02-03 13:45:00,61.05,61.08,61.02,61.07,25245.0,55.1703,55.1974,55.1432,55.1884,25245.0
2022-02-03 13:50:00,61.08,61.09,61.03,61.07,8865.0,55.1974,55.2065,55.1523,55.1884,8865.0
2022-02-03 13:55:00,61.05,61.08,61.03,61.04,14345.0,55.1703,55.1974,55.1523,55.1613,14345.0
2022-02-03 14:00:00,61.05,61.06,60.99,61.02,12193.0,55.1703,55.1794,55.1161,55.1432,12193.0
2022-02-03 14:05:00,61.03,61.06,61.02,61.04,8578.0,55.1523,55.1794,55.1432,55.1613,8578.0
2022-02-03 14:10:00,61.05,61.06,61.02,61.04,8204.0,55.1703,55.1794,55.1432,55.1613,8204.0
2022-02-03 14:15:00,61.03,61.09,61.02,61.04,10680.0,55.1523,55.2065,55.1432,55.1613,10680.0
2022-02-03 14:20:00,61.03,61.04,60.98,61.0,9109.0,55.1523,55.1613,55.1071,55.1252,9109.0
2022-02-03 14:25:00,61.0,61.01,60.85,60.91,23553.0,55.1252,55.1342,54.9896,55.0438,23553.0
2022-02-03 14:30:00,60.9,60.93,60.83,60.93,23602.0,55.0348,55.0619,54.9715,55.0619,23602.0
2022-02-03 14:35:00,60.95,60.97,60.91,60.92,27917.0,55.08,55.098,55.0438,55.0529,27917.0
2022-02-03 14:40:00,60.92,60.92,60.8,60.83,18818.0,55.0529,55.0529,54.9444,54.9715,18818.0
2022-02-03 14:45:00,60.83,60.87,60.83,60.83,22220.0,54.9715,55.0077,54.9715,54.9715,22220.0
2022-02-03 14:50:00,60.83,60.85,60.8,60.81,20808.0,54.9715,54.9896,54.9444,54.9534,20808.0
2022-02-03 14:55:00,60.81,60.87,60.8,60.86,24456.0,54.9534,55.0077,54.9444,54.9986,24456.0
2022-02-03 15:00:00,60.87,60.91,60.75,60.77,23083.0,55.0077,55.0438,54.8992,54.9173,23083.0
2022-02-03 15:05:00,60.78,60.8,60.72,60.74,15257.0,54.9263,54.9444,54.8721,54.8902,15257.0
2022-02-03 15:10:00,60.74,60.88,60.74,60.87,22765.0,54.8902,55.0167,54.8902,55.0077,22765.0
2022-02-03 15:15:00,60.89,61.0,60.89,60.95,24498.0,55.0257,55.1252,55.0257,55.08,24498.0
2022-02-03 15:20:00,60.94,61.02,60.94,60.97,21043.0,55.0709,55.1432,55.0709,55.098,21043.0
2022-02-03 15:25:00,60.96,60.96,60.87,60.92,18438.0,55.089,55.089,55.0077,55.0529,18438.0
2022-02-03 15:30:00,60.91,60.96,60.86,60.86,50433.0,55.0438,55.089,54.9986,54.9986,50433.0
2022-02-03 15:35:00,60.86,60.9,60.81,60.82,38202.0,54.9986,55.0348,54.9534,54.9625,38202.0
2022-02-03 15:40:00,60.82,60.88,60.8,60.85,32362.0,54.9625,55.0167,54.9444,54.9896,32362.0
2022-02-03 15:45:00,60.84,60.84,60.66,60.7,37016.0,54.9806,54.9806,54.8179,54.854,37016.0
2022-02-03 15:50:00,60.69,60.73,60.63,60.68,70161.0,54.845,54.8812,54.7908,54.836,70161.0
2022-02-03 15:55:00,60.68,60.87,60.68,60.75,178906.0,54.836,55.0077,54.836,54.8992,178906.0
2022-02-04 09:30:00,60.87,61.12,60.74,60.89,44712.0,55.0077,55.2336,54.8902,55.0257,44712.0
2022-02-04 09:35:00,60.91,61.16,60.85,61.16,30761.0,55.0438,55.2697,54.9896,55.2697,30761.0
2022-02-04 09:40:00,61.18,61.39,61.18,61.29,29465.0,55.2878,55.4776,55.2878,55.3872,29465.0
2022-02-04 09:45:00,61.27,61.27,61.05,61.11,39064.0,55.3691,55.3691,55.1703,55.2246,39064.0
2022-02-04 09:50:00,61.09,61.15,61.01,61.08,16235.0,55.2065,55.2607,55.1342,55.1974,16235.0
2022-02-04 09:55:00,61.07,61.08,60.9,60.94,17234.0,55.1884,55.1974,55.0348,55.0709,17234.0
2022-02-04 10:00:00,60.95,60.98,60.8,60.84,19924.0,55.08,55.1071,54.9444,54.9806,19924.0
2022-02-04 10:05:00,60.82,60.9,60.78,60.83,34493.0,54.9625,55.0348,54.9263,54.9715,34493.0
2022-02-04 10:10:00,60.83,61.07,60.76,61.06,17231.0,54.9715,55.1884,54.9083,55.1794,17231.0
2022-02-04 10:15:00,61.07,61.17,61.06,61.09,21673.0,55.1884,55.2788,55.1794,55.2065,21673.0
2022-02-04 10:20:00,61.1,61.12,61.06,61.08,48529.0,55.2155,55.2336,55.1794,55.1974,48529.0
2022-02-04 10:25:00,61.07,61.09,60.94,60.94,31364.0,55.1884,55.2065,55.0709,55.0709,31364.0
2022-02-04 10:30:00,60.94,61.08,60.94,61.04,19296.0,55.0709,55.1974,55.0709,55.1613,19296.0
2022-02-04 10:35:00,61.04,61.06,60.82,60.88,33235.0,55.1613,55.1794,54.9625,55.0167,33235.0
2022-02-04 10:40:00,60.85,61.0,60.82,60.95,20229.0,54.9896,55.1252,54.9625,55.08,20229.0
2022-02-04 10:45:00,60.94,60.94,60.82,60.85,29453.0,55.0709,55.0709,54.9625,54.9896,29453.0
2022-02-04 10:50:00,60.84,60.97,60.83,60.93,24494.0,54.9806,55.098,54.9715,55.0619,24494.0
2022-02-04 10:55:00,60.93,60.93,60.79,60.84,23380.0,55.0619,55.0619,54.9354,54.9806,23380.0
2022-02-04 11:00:00,60.82,60.9,60.77,60.81,105278.0,54.9625,55.0348,54.9173,54.9534,105278.0
2022-02-04 11:05:00,60.81,60.83,60.72,60.73,27324.0,54.9534,54.9715,54.8721,54.8812,27324.0
2022-02-04 11:10:00,60.73,60.75,60.61,60.67,18433.0,54.8812,54.8992,54.7727,54.8269,18433.0
2022-02-04 11:15:00,60.67,60.78,60.62,60.69,42440.0,54.8269,54.9263,54.7817,54.845,42440.0
2022-02-04 11:20:00,60.69,60.77,60.66,60.75,51408.0,54.845,54.9173,54.8179,54.8992,51408.0
2022-02-04 11:25:00,60.78,61.02,60.78,60.98,61792.0,54.9263,55.1432,54.9263,55.1071,61792.0
2022-02-04 11:30:00,61.0,61.07,60.93,61.07,24669.0,55.1252,55.1884,55.0619,55.1884,24669.0
2022-02-04 11:35:00,61.07,61.16,61.07,61.11,34340.0,55.1884,55.2697,55.1884,55.2246,34340.0
2022-02-04 11:40:00,61.11,61.18,61.1,61.17,23801.0,55.2246,55.2878,55.2155,55.2788,23801.0
2022-02-04 11:45:00,61.16,61.26,61.15,61.26,26700.0,55.2697,55.3601,55.2607,55.3601,26700.0
2022-02-04 11:50:00,61.25,61.29,61.21,61.27,13253.0,55.3511,55.3872,55.3149,55.3691,13253.0
2022-02-04 11:55:00,61.3,61.35,61.29,61.29,18930.0,55.3963,55.4414,55.3872,55.3872,18930.0
2022-02-04 12:00:00,61.3,61.38,61.28,61.35,16108.0,55.3963,55.4686,55.3782,55.4414,16108.0
2022-02-04 12:05:00,61.34,61.37,61.26,61.34,17481.0,55.4324,55.4595,55.3601,55.4324,17481.0
2022-02-04 12:10:00,61.34,61.43,61.33,61.36,20505.0,55.4324,55.5137,55.4234,55.4505,20505.0
2022-02-04 12:15:00,61.36,61.39,61.31,61.32,17995.0,55.4505,55.4776,55.4053,55.4143,17995.0
2022-02-04 12:20:00,61.31,61.34,61.27,61.33,12569.0,55.4053,55.4324,55.3691,55.4234,12569.0
2022-02-04 12:25:00,61.33,61.41,61.32,61.39,17919.0,55.4234,55.4957,55.4143,55.4776,17919.0
2022-02-04 12:30:00,61.4,61.47,61.33,61.37,19728.0,55.4866,55.5499,55.4234,55.4595,19728.0
2022-02-04 12:35:00,61.37,61.42,61.36,61.42,15067.0,55.4595,55.5047,55.4505,55.5047,15067.0
2022-02-04 12:40:00,61.42,61.48,61.4,61.46,14302.0,55.5047,55.5589,55.4866,55.5408,14302.0
2022-02-04 12:45:00,61.45,61.49,61.41,61.47,11481.0,55.5318,55.568,55.4957,55.5499,11481.0
2022-02-04 12:50:00,61.47,61.55,61.46,61.54,14364.0,55.5499,55.6222,55.5408,55.6131,14364.0
2022-02-04 12:55:00,61.55,61.68,61.55,61.65,22579.0,55.6222,55.7397,55.6222,55.7125,22579.0
2022-02-04 13:00:00,61.67,61.82,61.66,61.79,42528.0,55.7306,55.8662,55.7216,55.8391,42528.0
2022-02-04 13:05:00,61.79,61.81,61.75,61.8,21112.0,55.8391,55.8571,55.8029,55.8481,21112.0
2022-02-04 13:10:00,61.81,61.83,61.69,61.69,25907.0,55.8571,55.8752,55.7487,55.7487,25907.0
2022-02-04 13:15:00,61.7,61.72,61.63,61.64,14873.0,55.7577,55.7758,55.6945,55.7035,14873.0
2022-02-04 13:20:00,61.65,61.75,61.63,61.75,16336.0,55.7125,55.8029,55.6945,55.8029,16336.0
2022-02-04 13:25:00,61.75,61.75,61.65,61.65,13645.0,55.8029,55.8029,55.7125,55.7125,13645.0
2022-02-04 13:30:00,61.67,61.68,61.61,61.66,13704.0,55.7306,55.7397,55.6764,55.7216,13704.0
2022-02-04 13:35:00,61.66,61.74,61.64,61.74,27735.0,55.7216,55.7939,55.7035,55.7939,27735.0
2022-02-04 13:40:00,61.75,61.84,61.74,61.83,28012.0,55.8029,55.8843,55.7939,55.8752,28012.0
2022-02-04 13:45:00,61.83,61.83,61.71,61.76,19627.0,55.8752,55.8752,55.7668,55.812,19627.0
2022-02-04 13:50:00,61.77,61.82,61.77,61.82,13165.0,55.821,55.8662,55.821,55.8662,13165.0
2022-02-04 13:55:00,61.81,61.85,61.79,61.84,24997.0,55.8571,55.8933,55.8391,55.8843,24997.0
2022-02-04 14:00:00,61.84,61.85,61.8,61.8,14474.0,55.8843,55.8933,55.8481,55.8481,14474.0
2022-02-04 14:05:00,61.8,61.85,61.79,61.81,32726.0,55.8481,55.8933,55.8391,55.8571,32726.0
2022-02-04 14:10:00,61.8,61.86,61.78,61.86,50247.0,55.8481,55.9023,55.83,55.9023,50247.0
2022-02-04 14:15:00,61.87,61.89,61.84,61.86,31902.0,55.9114,55.9294,55.8843,55.9023,31902.0
2022-02-04 14:20:00,61.88,61.93,61.85,61.91,22874.0,55.9204,55.9656,55.8933,55.9475,22874.0
2022-02-04 14:25:00,61.89,62.05,61.89,62.02,67170.0,55.9294,56.074,55.9294,56.0469,67170.0
2022-02-04 14:30:00,62.01,62.05,62.0,62.02,18892.0,56.0379,56.074,56.0288,56.0469,18892.0
2022-02-04 14:35:00,62.02,62.18,62.01,62.14,97001.0,56.0469,56.1915,56.0379,56.1554,97001.0
2022-02-04 14:40:00,62.15,62.21,62.09,62.13,45482.0,56.1644,56.2186,56.1102,56.1463,45482.0
2022-02-04 14:45:00,62.1,62.15,62.09,62.13,29216.0,56.1192,56.1644,56.1102,56.1463,29216.0
2022-02-04 14:50:00,62.12,62.16,62.09,62.13,24537.0,56.1373,56.1734,56.1102,56.1463,24537.0
2022-02-04 14:55:00,62.14,62.24,62.13,62.23,48491.0,56.1554,56.2457,56.1463,56.2367,48491.0
2022-02-04 15:00:00,62.24,62.33,62.22,62.33,42485.0,56.2457,56.3271,56.2277,56.3271,42485.0
2022-02-04 15:05:00,62.33,62.35,62.27,62.3,50113.0,56.3271,56.3451,56.2728,56.2999,50113.0
2022-02-04 15:10:00,62.3,62.36,62.29,62.33,85279.0,56.2999,56.3542,56.2909,56.3271,85279.0
2022-02-04 15:15:00,62.35,62.37,62.31,62.37,48635.0,56.3451,56.3632,56.309,56.3632,48635.0
2022-02-04 15:20:00,62.36,62.43,62.35,62.37,34415.0,56.3542,56.4174,56.3451,56.3632,34415.0
2022-02-04 15:25:00,62.39,62.41,62.33,62.4,47454.0,56.3813,56.3994,56.3271,56.3903,47454.0
2022-02-04 15:30:00,62.41,62.54,62.39,62.49,105816.0,56.3994,56.5168,56.3813,56.4717,105816.0
2022-02-04 15:35:00,62.48,62.66,62.45,62.66,123245.0,56.4626,56.6253,56.4355,56.6253,123245.0
2022-02-04 15:40:00,62.65,62.66,62.35,62.36,123967.0,56.6162,56.6253,56.3451,56.3542,123967.0
2022-02-04 15:45:00,62.35,62.35,62.14,62.23,76481.0,56.3451,56.3451,56.1554,56.2367,76481.0
2022-02-04 15:50:00,62.23,62.31,62.1,62.15,85694.0,56.2367,56.309,56.1192,56.1644,85694.0
2022-02-04 15:55:00,62.14,62.15,61.8,61.8,337616.0,56.1554,56.1644,55.8481,55.8481,337616.0
2022-02-07 09:30:00,61.96,62.09,61.74,61.75,54587.0,55.9927,56.1102,55.7939,55.8029,54587.0
2022-02-07 09:35:00,61.76,62.01,61.63,61.94,35893.0,55.812,56.0379,55.6945,55.9746,35893.0
2022-02-07 09:40:00,61.92,61.94,61.73,61.75,52454.0,55.9565,55.9746,55.7848,55.8029,52454.0
2022-02-07 09:45:00,61.78,61.87,61.71,61.79,37300.0,55.83,55.9114,55.7668,55.8391,37300.0
2022-02-07 09:50:00,61.82,62.05,61.8,61.95,20590.0,55.8662,56.074,55.8481,55.9837,20590.0
2022-02-07 09:55:00,61.95,62.04,61.84,62.02,26653.0,55.9837,56.065,55.8843,56.0469,26653.0
2022-02-07 10:00:00,62.03,62.08,61.92,61.96,26615.0,56.056,56.1011,55.9565,55.9927,26615.0
2022-02-07 10:05:00,61.97,62.03,61.86,61.92,20870.0,56.0017,56.056,55.9023,55.9565,20870.0
2022-02-07 10:10:00,61.93,61.95,61.8,61.84,21119.0,55.9656,55.9837,55.8481,55.8843,21119.0
2022-02-07 10:15:00,61.83,61.92,61.8,61.8,18357.0,55.8752,55.9565,55.8481,55.8481,18357.0
2022-02-07 10:20:00,61.8,61.91,61.77,61.88,18638.0,55.8481,55.9475,55.821,55.9204,18638.0
2022-02-07 10:25:00,61.88,61.9,61.8,61.84,13093.0,55.9204,55.9385,55.8481,55.8843,13093.0
2022-02-07 10:30:00,61.83,62.03,61.78,62.02,20032.0,55.8752,56.056,55.83,56.0469,20032.0
2022-02-07 10:35:00,62.02,62.02,61.87,61.92,23087.0,56.0469,56.0469,55.9114,55.9565,23087.0
2022-02-07 10:40:00,61.93,61.98,61.82,61.92,24290.0,55.9656,56.0108,55.8662,55.9565,24290.0
2022-02-07 10:45:00,61.9,62.1,61.9,62.08,23090.0,55.9385,56.1192,55.9385,56.1011,23090.0
2022-02-07 10:50:00,62.07,62.07,61.99,62.02,10545.0,56.0921,56.0921,56.0198,56.0469,10545.0
2022-02-07 10:55:00,62.01,62.1,62.01,62.1,15723.0,56.0379,56.1192,56.0379,56.1192,15723.0
2022-02-07 11:00:00,62.09,62.1,61.96,62.0,15434.0,56.1102,56.1192,55.9927,56.0288,15434.0
2022-02-07 11:05:00,62.0,62.14,62.0,62.08,16807.0,56.0288,56.1554,56.0288,56.1011,16807.0
2022-02-07 11:10:00,62.08,62.15,62.06,62.15,11101.0,56.1011,56.1644,56.0831,56.1644,11101.0
2022-02-07 11:15:00,62.16,62.25,62.14,62.19,12304.0,56.1734,56.2548,56.1554,56.2005,12304.0
2022-02-07 11:20:00,62.18,62.2,62.1,62.18,13313.0,56.1915,56.2096,56.1192,56.1915,13313.0
2022-02-07 11:25:00,62.17,62.25,62.14,62.17,18012.0,56.1825,56.2548,56.1554,56.1825,18012.0
2022-02-07 11:30:00,62.16,62.17,62.05,62.06,16697.0,56.1734,56.1825,56.074,56.0831,16697.0
2022-02-07 11:35:00,62.09,62.12,61.96,61.96,15366.0,56.1102,56.1373,55.9927,55.9927,15366.0
2022-02-07 11:40:00,61.97,62.0,61.9,61.93,13646.0,56.0017,56.0288,55.9385,55.9656,13646.0
2022-02-07 11:45:00,61.97,61.99,61.92,61.97,12419.0,56.0017,56.0198,55.9565,56.0017,12419.0
2022-02-07 11:50:00,61.97,61.99,61.94,61.98,18695.0,56.0017,56.0198,55.9746,56.0108,18695.0
2022-02-07 11:55:00,61.98,62.06,61.96,62.05,11496.0,56.0108,56.0831,55.9927,56.074,11496.0
2022-02-07 12:00:00,62.05,62.06,61.96,62.05,15271.0,56.074,56.0831,55.9927,56.074,15271.0
2022-02-07 12:05:00,62.06,62.06,61.94,61.94,8627.0,56.0831,56.0831,55.9746,55.9746,8627.0
2022-02-07 12:10:00,61.94,62.01,61.85,61.99,23710.0,55.9746,56.0379,55.8933,56.0198,23710.0
2022-02-07 12:15:00,61.99,62.04,61.98,62.02,17564.0,56.0198,56.065,56.0108,56.0469,17564.0
2022-02-07 12:20:00,62.01,62.05,61.98,61.99,15878.0,56.0379,56.074,56.0108,56.0198,15878.0
2022-02-07 12:25:00,61.99,62.02,61.94,61.98,18141.0,56.0198,56.0469,55.9746,56.0108,18141.0
2022-02-07 12:30:00,61.97,62.04,61.92,62.04,19009.0,56.0017,56.065,55.9565,56.065,19009.0
2022-02-07 12:35:00,62.04,62.07,61.91,61.93,17117.0,56.065,56.0921,55.9475,55.9656,17117.0
2022-02-07 12:40:00,61.93,62.02,61.92,62.02,20890.0,55.9656,56.0469,55.9565,56.0469,20890.0
2022-02-07 12:45:00,62.01,62.08,62.0,62.05,20323.0,56.0379,56.1011,56.0288,56.074,20323.0
2022-02-07 12:50:00,62.06,62.08,62.01,62.03,36223.0,56.0831,56.1011,56.0379,56.056,36223.0
2022-02-07 12:55:00,62.04,62.06,62.01,62.04,17693.0,56.065,56.0831,56.0379,56.065,17693.0
2022-02-07 13:00:00,62.02,62.1,62.01,62.07,18525.0,56.0469,56.1192,56.0379,56.0921,18525.0
2022-02-07 13:05:00,62.07,62.12,62.02,62.02,26047.0,56.0921,56.1373,56.0469,56.0469,26047.0
2022-02-07 13:10:00,62.03,62.11,62.01,62.1,27843.0,56.056,56.1282,56.0379,56.1192,27843.0
2022-02-07 13:15:00,62.11,62.15,62.09,62.15,12816.0,56.1282,56.1644,56.1102,56.1644,12816.0
2022-02-07 13:20:00,62.13,62.15,62.09,62.1,30222.0,56.1463,56.1644,56.1102,56.1192,30222.0
2022-02-07 13:25:00,62.1,62.15,62.09,62.15,8480.0,56.1192,56.1644,56.1102,56.1644,8480.0
2022-02-07 13:30:00,62.16,62.26,62.15,62.22,11458.0,56.1734,56.2638,56.1644,56.2277,11458.0
2022-02-07 13:35:00,62.23,62.3,62.22,62.3,8364.0,56.2367,56.2999,56.2277,56.2999,8364.0
2022-02-07 13:40:00,62.3,62.32,62.27,62.3,15451.0,56.2999,56.318,56.2728,56.2999,15451.0
2022-02-07 13:45:00,62.31,62.33,62.27,62.28,15232.0,56.309,56.3271,56.2728,56.2819,15232.0
2022-02-07 13:50:00,62.28,62.31,62.24,62.27,9659.0,56.2819,56.309,56.2457,56.2728,9659.0
2022-02-07 13:55:00,62.27,62.4,62.26,62.38,22086.0,56.2728,56.3903,56.2638,56.3722,22086.0
2022-02-07 14:00:00,62.37,62.44,62.32,62.44,12574.0,56.3632,56.4265,56.318,56.4265,12574.0
2022-02-07 14:05:00,62.44,62.48,62.39,62.4,19494.0,56.4265,56.4626,56.3813,56.3903,19494.0
2022-02-07 14:10:00,62.4,62.42,62.37,62.38,11297.0,56.3903,56.4084,56.3632,56.3722,11297.0
2022-02-07 14:15:00,62.4,62.46,62.37,62.45,7408.0,56.3903,56.4445,56.3632,56.4355,7408.0
2022-02-07 14:20:00,62.45,62.46,62.4,62.43,12293.0,56.4355,56.4445,56.3903,56.4174,12293.0
2022-02-07 14:25:00,62.44,62.45,62.4,62.45,10190.0,56.4265,56.4355,56.3903,56.4355,10190.0
2022-02-07 14:30:00,62.45,62.48,62.41,62.48,33407.0,56.4355,56.4626,56.3994,56.4626,33407.0
2022-02-07 14:35:00,62.47,62.49,62.43,62.45,13471.0,56.4536,56.4717,56.4174,56.4355,13471.0
2022-02-07 14:40:00,62.46,62.54,62.45,62.52,15870.0,56.4445,56.5168,56.4355,56.4988,15870.0
2022-02-07 14:45:00,62.53,62.54,62.46,62.47,11018.0,56.5078,56.5168,56.4445,56.4536,11018.0
2022-02-07 14:50:00,62.46,62.48,62.43,62.45,20704.0,56.4445,56.4626,56.4174,56.4355,20704.0
2022-02-07 14:55:00,62.44,62.5,62.42,62.44,18418.0,56.4265,56.4807,56.4084,56.4265,18418.0
2022-02-07 15:00:00,62.44,62.46,62.4,62.46,20764.0,56.4265,56.4445,56.3903,56.4445,20764.0
2022-02-07 15:05:00,62.46,62.47,62.39,62.43,19334.0,56.4445,56.4536,56.3813,56.4174,19334.0
2022-02-07 15:10:00,62.43,62.49,62.42,62.49,21084.0,56.4174,56.4717,56.4084,56.4717,21084.0
2022-02-07 15:15:00,62.49,62.51,62.44,62.45,18653.0,56.4717,56.4897,56.4265,56.4355,18653.0
2022-02-07 15:20:00,62.45,62.49,62.41,62.46,54143.0,56.4355,56.4717,56.3994,56.4445,54143.0
2022-02-07 15:25:00,62.47,62.51,62.38,62.38,18520.0,56.4536,56.4897,56.3722,56.3722,18520.0
2022-02-07 15:30:00,62.37,62.45,62.33,62.36,22885.0,56.3632,56.4355,56.3271,56.3542,22885.0
2022-02-07 15:35:00,62.36,62.45,62.31,62.33,57229.0,56.3542,56.4355,56.309,56.3271,57229.0
2022-02-07 15:40:00,62.32,62.32,62.19,62.22,37294.0,56.318,56.318,56.2005,56.2277,37294.0
2022-02-07 15:45:00,62.21,62.21,62.11,62.13,49540.0,56.2186,56.2186,56.1282,56.1463,49540.0
2022-02-07 15:50:00,62.14,62.35,62.12,62.13,172622.0,56.1554,56.3451,56.1373,56.1463,172622.0
2022-02-07 15:55:00,62.13,62.27,62.12,62.25,215049.0,56.1463,56.2728,56.1373,56.2548,215049.0
2022-02-08 09:30:00,63.11,63.36,62.69,63.27,105953.0,57.0319,57.2579,56.6524,57.1765,105953.0
2022-02-08 09:35:00,63.28,63.58,63.18,63.5,62564.0,57.1856,57.4567,57.0952,57.3844,62564.0
2022-02-08 09:40:00,63.52,63.68,63.48,63.67,72783.0,57.4025,57.547,57.3663,57.538,72783.0
2022-02-08 09:45:00,63.68,63.85,63.59,63.69,68217.0,57.547,57.7007,57.4657,57.5561,68217.0
2022-02-08 09:50:00,63.69,63.88,63.6,63.79,68286.0,57.5561,57.7278,57.4747,57.6464,68286.0
2022-02-08 09:55:00,63.8,63.84,63.68,63.68,70113.0,57.6555,57.6916,57.547,57.547,70113.0
2022-02-08 10:00:00,63.68,63.75,63.47,63.54,86697.0,57.547,57.6103,57.3573,57.4205,86697.0
2022-02-08 10:05:00,63.53,63.73,63.5,63.67,61494.0,57.4115,57.5922,57.3844,57.538,61494.0
2022-02-08 10:10:00,63.66,63.81,63.6,63.79,65117.0,57.529,57.6645,57.4747,57.6464,65117.0
2022-02-08 10:15:00,63.8,63.97,63.78,63.81,62324.0,57.6555,57.8091,57.6374,57.6645,62324.0
2022-02-08 10:20:00,63.8,63.85,63.71,63.73,17011.0,57.6555,57.7007,57.5742,57.5922,17011.0
2022-02-08 10:25:00,63.73,63.82,63.71,63.82,38129.0,57.5922,57.6736,57.5742,57.6736,38129.0
2022-02-08 10:30:00,63.82,63.88,63.72,63.76,20971.0,57.6736,57.7278,57.5832,57.6193,20971.0
2022-02-08 10:35:00,63.77,63.81,63.68,63.71,78592.0,57.6284,57.6645,57.547,57.5742,78592.0
2022-02-08 10:40:00,63.7,63.71,63.59,63.71,32826.0,57.5651,57.5742,57.4657,57.5742,32826.0
2022-02-08 10:45:00,63.72,63.82,63.72,63.78,26269.0,57.5832,57.6736,57.5832,57.6374,26269.0
2022-02-08 10:50:00,63.77,63.8,63.74,63.76,10651.0,57.6284,57.6555,57.6013,57.6193,10651.0
2022-02-08 10:55:00,63.75,63.78,63.72,63.75,26786.0,57.6103,57.6374,57.5832,57.6103,26786.0
2022-02-08 11:00:00,63.75,63.81,63.7,63.72,37042.0,57.6103,57.6645,57.5651,57.5832,37042.0
2022-02-08 11:05:00,63.73,63.79,63.67,63.77,30776.0,57.5922,57.6464,57.538,57.6284,30776.0
2022-02-08 11:10:00,63.78,63.83,63.75,63.79,17827.0,57.6374,57.6826,57.6103,57.6464,17827.0
2022-02-08 11:15:00,63.81,63.84,63.71,63.71,24403.0,57.6645,57.6916,57.5742,57.5742,24403.0
2022-02-08 11:20:00,63.72,63.72,63.53,63.55,19895.0,57.5832,57.5832,57.4115,57.4296,19895.0
2022-02-08 11:25:00,63.56,63.56,63.44,63.46,15802.0,57.4386,57.4386,57.3302,57.3482,15802.0
2022-02-08 11:30:00,63.46,63.58,63.46,63.57,17938.0,57.3482,57.4567,57.3482,57.4476,17938.0
2022-02-08 11:35:00,63.58,63.65,63.57,63.64,25792.0,57.4567,57.5199,57.4476,57.5109,25792.0
2022-02-08 11:40:00,63.63,63.66,63.55,63.66,19906.0,57.5019,57.529,57.4296,57.529,19906.0
2022-02-08 11:45:00,63.65,63.73,63.64,63.71,9749.0,57.5199,57.5922,57.5109,57.5742,9749.0
2022-02-08 11:50:00,63.71,63.9,63.67,63.9,28176.0,57.5742,57.7459,57.538,57.7459,28176.0
2022-02-08 11:55:00,63.9,63.92,63.86,63.88,17051.0,57.7459,57.7639,57.7097,57.7278,17051.0
2022-02-08 12:00:00,63.89,63.93,63.87,63.89,12674.0,57.7368,57.773,57.7187,57.7368,12674.0
2022-02-08 12:05:00,63.89,63.89,63.71,63.71,34342.0,57.7368,57.7368,57.5742,57.5742,34342.0
2022-02-08 12:10:00,63.72,63.72,63.55,63.55,30584.0,57.5832,57.5832,57.4296,57.4296,30584.0
2022-02-08 12:15:00,63.55,63.62,63.45,63.46,16001.0,57.4296,57.4928,57.3392,57.3482,16001.0
2022-02-08 12:20:00,63.46,63.61,63.46,63.6,10876.0,57.3482,57.4838,57.3482,57.4747,10876.0
2022-02-08 12:25:00,63.6,63.6,63.53,63.54,17743.0,57.4747,57.4747,57.4115,57.4205,17743.0
2022-02-08 12:30:00,63.54,63.66,63.52,63.63,12777.0,57.4205,57.529,57.4025,57.5019,12777.0
2022-02-08 12:35:00,63.65,63.69,63.63,63.67,11700.0,57.5199,57.5561,57.5019,57.538,11700.0
2022-02-08 12:40:00,63.67,63.74,63.66,63.68,27223.0,57.538,57.6013,57.529,57.547,27223.0
2022-02-08 12:45:00,63.69,63.7,63.61,63.67,13742.0,57.5561,57.5651,57.4838,57.538,13742.0
2022-02-08 12:50:00,63.66,63.73,63.66,63.72,8422.0,57.529,57.5922,57.529,57.5832,8422.0
2022-02-08 12:55:00,63.71,63.74,63.7,63.73,8311.0,57.5742,57.6013,57.5651,57.5922,8311.0
2022-02-08 13:00:00,63.74,63.83,63.73,63.83,43346.0,57.6013,57.6826,57.5922,57.6826,43346.0
2022-02-08 13:05:00,63.83,63.88,63.73,63.75,47518.0,57.6826,57.7278,57.5922,57.6103,47518.0
2022-02-08 13:10:00,63.74,63.77,63.71,63.72,12787.0,57.6013,57.6284,57.5742,57.5832,12787.0
2022-02-08 13:15:00,63.71,63.74,63.67,63.7,16368.0,57.5742,57.6013,57.538,57.5651,16368.0
2022-02-08 13:20:00,63.7,63.75,63.69,63.69,13384.0,57.5651,57.6103,57.5561,57.5561,13384.0
2022-02-08 13:25:00,63.68,63.68,63.63,63.66,13496.0,57.547,57.547,57.5019,57.529,13496.0
2022-02-08 13:30:00,63.65,63.75,63.64,63.72,21207.0,57.5199,57.6103,57.5109,57.5832,21207.0
2022-02-08 13:35:00,63.72,63.73,63.68,63.68,11421.0,57.5832,57.5922,57.547,57.547,11421.0
2022-02-08 13:40:00,63.69,63.71,63.68,63.71,5434.0,57.5561,57.5742,57.547,57.5742,5434.0
2022-02-08 13:45:00,63.7,63.7,63.65,63.69,7859.0,57.5651,57.5651,57.5199,57.5561,7859.0
2022-02-08 13:50:00,63.69,63.75,63.68,63.73,8787.0,57.5561,57.6103,57.547,57.5922,8787.0
2022-02-08 13:55:00,63.73,63.78,63.72,63.78,28963.0,57.5922,57.6374,57.5832,57.6374,28963.0
2022-02-08 14:00:00,63.79,63.86,63.79,63.85,24806.0,57.6464,57.7097,57.6464,57.7007,24806.0
2022-02-08 14:05:00,63.86,63.93,63.85,63.92,49946.0,57.7097,57.773,57.7007,57.7639,49946.0
2022-02-08 14:10:00,63.91,63.93,63.89,63.91,20343.0,57.7549,57.773,57.7368,57.7549,20343.0
2022-02-08 14:15:00,63.92,63.92,63.75,63.77,50544.0,57.7639,57.7639,57.6103,57.6284,50544.0
2022-02-08 14:20:00,63.78,63.78,63.56,63.58,17477.0,57.6374,57.6374,57.4386,57.4567,17477.0
2022-02-08 14:25:00,63.58,63.58,63.45,63.5,20074.0,57.4567,57.4567,57.3392,57.3844,20074.0
2022-02-08 14:30:00,63.5,63.51,63.44,63.48,20603.0,57.3844,57.3934,57.3302,57.3663,20603.0
2022-02-08 14:35:00,63.47,63.5,63.29,63.3,28871.0,57.3573,57.3844,57.1946,57.2036,28871.0
2022-02-08 14:40:00,63.31,63.35,63.25,63.29,29235.0,57.2127,57.2488,57.1585,57.1946,29235.0
2022-02-08 14:45:00,63.28,63.31,63.18,63.23,20395.0,57.1856,57.2127,57.0952,57.1404,20395.0
2022-02-08 14:50:00,63.23,63.34,63.22,63.34,19660.0,57.1404,57.2398,57.1313,57.2398,19660.0
2022-02-08 14:55:00,63.35,63.38,63.27,63.33,22327.0,57.2488,57.2759,57.1765,57.2308,22327.0
2022-02-08 15:00:00,63.32,63.38,63.25,63.38,21096.0,57.2217,57.2759,57.1585,57.2759,21096.0
2022-02-08 15:05:00,63.37,63.41,63.29,63.35,14410.0,57.2669,57.303,57.1946,57.2488,14410.0
2022-02-08 15:10:00,63.36,63.54,63.35,63.54,15707.0,57.2579,57.4205,57.2488,57.4205,15707.0
2022-02-08 15:15:00,63.53,63.58,63.51,63.55,18652.0,57.4115,57.4567,57.3934,57.4296,18652.0
2022-02-08 15:20:00,63.55,63.57,63.47,63.55,19126.0,57.4296,57.4476,57.3573,57.4296,19126.0
2022-02-08 15:25:00,63.57,63.63,63.54,63.6,27647.0,57.4476,57.5019,57.4205,57.4747,27647.0
2022-02-08 15:30:00,63.61,63.73,63.59,63.7,19566.0,57.4838,57.5922,57.4657,57.5651,19566.0
2022-02-08 15:35:00,63.7,63.72,63.63,63.7,26649.0,57.5651,57.5832,57.5019,57.5651,26649.0
2022-02-08 15:40:00,63.7,63.75,63.62,63.64,36452.0,57.5651,57.6103,57.4928,57.5109,36452.0
2022-02-08 15:45:00,63.64,63.75,63.61,63.65,40377.0,57.5109,57.6103,57.4838,57.5199,40377.0
2022-02-08 15:50:00,63.66,63.79,63.64,63.77,63946.0,57.529,57.6464,57.5109,57.6284,63946.0
2022-02-08 15:55:00,63.76,63.82,63.59,63.63,168876.0,57.6193,57.6736,57.4657,57.5019,168876.0
2022-02-09 09:30:00,63.92,63.92,63.39,63.39,39727.0,57.7639,57.7639,57.285,57.285,39727.0
2022-02-09 09:35:00,63.44,63.52,63.18,63.34,51993.0,57.3302,57.4025,57.0952,57.2398,51993.0
2022-02-09 09:40:00,63.39,63.65,63.37,63.62,47455.0,57.285,57.5199,57.2669,57.4928,47455.0
2022-02-09 09:45:00,63.62,63.79,63.53,63.73,42092.0,57.4928,57.6464,57.4115,57.5922,42092.0
2022-02-09 09:50:00,63.72,63.72,63.43,63.49,75054.0,57.5832,57.5832,57.3211,57.3753,75054.0
2022-02-09 09:55:00,63.49,63.54,63.35,63.44,37150.0,57.3753,57.4205,57.2488,57.3302,37150.0
2022-02-09 10:00:00,63.44,63.55,63.43,63.51,58250.0,57.3302,57.4296,57.3211,57.3934,58250.0
2022-02-09 10:05:00,63.52,63.59,63.4,63.52,33129.0,57.4025,57.4657,57.294,57.4025,33129.0
2022-02-09 10:10:00,63.55,63.68,63.47,63.65,28758.0,57.4296,57.547,57.3573,57.5199,28758.0
2022-02-09 10:15:00,63.66,63.71,63.61,63.61,28178.0,57.529,57.5742,57.4838,57.4838,28178.0
2022-02-09 10:20:00,63.61,63.66,63.5,63.52,39558.0,57.4838,57.529,57.3844,57.4025,39558.0
2022-02-09 10:25:00,63.51,63.58,63.47,63.5,64290.0,57.3934,57.4567,57.3573,57.3844,64290.0
2022-02-09 10:30:00,63.51,63.61,63.5,63.52,31972.0,57.3934,57.4838,57.3844,57.4025,31972.0
2022-02-09 10:35:00,63.52,63.52,63.42,63.47,24851.0,57.4025,57.4025,57.3121,57.3573,24851.0
2022-02-09 10:40:00,63.47,63.53,63.28,63.29,36624.0,57.3573,57.4115,57.1856,57.1946,36624.0
2022-02-09 10:45:00,63.29,63.38,63.29,63.36,36916.0,57.1946,57.2759,57.1946,57.2579,36916.0
2022-02-09 10:50:00,63.37,63.47,63.34,63.46,35815.0,57.2669,57.3573,57.2398,57.3482,35815.0
2022-02-09 10:55:00,63.47,63.49,63.38,63.43,26477.0,57.3573,57.3753,57.2759,57.3211,26477.0
2022-02-09 11:00:00,63.43,63.44,63.33,63.38,20588.0,57.3211,57.3302,57.2308,57.2759,20588.0
2022-02-09 11:05:00,63.37,63.39,63.28,63.3,18925.0,57.2669,57.285,57.1856,57.2036,18925.0
2022-02-09 11:10:00,63.3,63.37,63.28,63.3,30134.0,57.2036,57.2669,57.1856,57.2036,30134.0
2022-02-09 11:15:00,63.3,63.41,63.3,63.39,13788.0,57.2036,57.303,57.2036,57.285,13788.0
2022-02-09 11:20:00,63.4,63.42,63.35,63.36,12951.0,57.294,57.3121,57.2488,57.2579,12951.0
2022-02-09 11:25:00,63.36,63.42,63.34,63.37,12875.0,57.2579,57.3121,57.2398,57.2669,12875.0
2022-02-09 11:30:00,63.38,63.44,63.33,63.42,20364.0,57.2759,57.3302,57.2308,57.3121,20364.0
2022-02-09 11:35:00,63.4,63.41,63.29,63.36,20062.0,57.294,57.303,57.1946,57.2579,20062.0
2022-02-09 11:40:00,63.36,63.38,63.34,63.37,14730.0,57.2579,57.2759,57.2398,57.2669,14730.0
2022-02-09 11:45:00,63.36,63.39,63.33,63.35,17586.0,57.2579,57.285,57.2308,57.2488,17586.0
2022-02-09 11:50:00,63.35,63.38,63.23,63.24,33758.0,57.2488,57.2759,57.1404,57.1494,33758.0
2022-02-09 11:55:00,63.23,63.31,63.23,63.25,34859.0,57.1404,57.2127,57.1404,57.1585,34859.0
2022-02-09 12:00:00,63.25,63.29,63.22,63.23,22639.0,57.1585,57.1946,57.1313,57.1404,22639.0
2022-02-09 12:05:00,63.23,63.23,63.16,63.21,31744.0,57.1404,57.1404,57.0771,57.1223,31744.0
2022-02-09 12:10:00,63.19,63.25,63.11,63.25,36281.0,57.1042,57.1585,57.0319,57.1585,36281.0
2022-02-09 12:15:00,63.26,63.35,63.26,63.32,21082.0,57.1675,57.2488,57.1675,57.2217,21082.0
2022-02-09 12:20:00,63.33,63.39,63.31,63.35,15540.0,57.2308,57.285,57.2127,57.2488,15540.0
2022-02-09 12:25:00,63.36,63.41,63.34,63.35,17889.0,57.2579,57.303,57.2398,57.2488,17889.0
2022-02-09 12:30:00,63.35,63.42,63.33,63.35,19778.0,57.2488,57.3121,57.2308,57.2488,19778.0
2022-02-09 12:35:00,63.35,63.41,63.35,63.4,16180.0,57.2488,57.303,57.2488,57.294,16180.0
2022-02-09 12:40:00,63.4,63.4,63.33,63.35,19706.0,57.294,57.294,57.2308,57.2488,19706.0
2022-02-09 12:45:00,63.35,63.35,63.3,63.3,10375.0,57.2488,57.2488,57.2036,57.2036,10375.0
2022-02-09 12:50:00,63.29,63.3,63.21,63.24,11387.0,57.1946,57.2036,57.1223,57.1494,11387.0
2022-02-09 12:55:00,63.24,63.25,63.17,63.22,15387.0,57.1494,57.1585,57.0862,57.1313,15387.0
2022-02-09 13:00:00,63.21,63.23,63.15,63.19,16274.0,57.1223,57.1404,57.0681,57.1042,16274.0
2022-02-09 13:05:00,63.16,63.2,63.14,63.16,16058.0,57.0771,57.1133,57.059,57.0771,16058.0
2022-02-09 13:10:00,63.16,63.26,63.16,63.22,21703.0,57.0771,57.1675,57.0771,57.1313,21703.0
2022-02-09 13:15:00,63.23,63.32,63.21,63.29,13321.0,57.1404,57.2217,57.1223,57.1946,13321.0
2022-02-09 13:20:00,63.3,63.32,63.28,63.29,6737.0,57.2036,57.2217,57.1856,57.1946,6737.0
2022-02-09 13:25:00,63.3,63.36,63.28,63.36,6399.0,57.2036,57.2579,57.1856,57.2579,6399.0
2022-02-09 13:30:00,63.36,63.44,63.36,63.43,4296.0,57.2579,57.3302,57.2579,57.3211,4296.0
2022-02-09 13:35:00,63.44,63.47,63.44,63.47,18418.0,57.3302,57.3573,57.3302,57.3573,18418.0
2022-02-09 13:40:00,63.46,63.53,63.43,63.52,11259.0,57.3482,57.4115,57.3211,57.4025,11259.0
2022-02-09 13:45:00,63.52,63.58,63.52,63.56,20961.0,57.4025,57.4567,57.4025,57.4386,20961.0
2022-02-09 13:50:00,63.57,63.65,63.56,63.62,14646.0,57.4476,57.5199,57.4386,57.4928,14646.0
2022-02-09 13:55:00,63.62,63.63,63.6,63.61,11240.0,57.4928,57.5019,57.4747,57.4838,11240.0
2022-02-09 14:00:00,63.62,63.63,63.59,63.6,15761.0,57.4928,57.5019,57.4657,57.4747,15761.0
2022-02-09 14:05:00,63.61,63.62,63.58,63.61,12960.0,57.4838,57.4928,57.4567,57.4838,12960.0
2022-02-09 14:10:00,63.61,63.62,63.56,63.58,11808.0,57.4838,57.4928,57.4386,57.4567,11808.0
2022-02-09 14:15:00,63.58,63.6,63.54,63.59,9078.0,57.4567,57.4747,57.4205,57.4657,9078.0
2022-02-09 14:20:00,63.6,63.6,63.56,63.59,10646.0,57.4747,57.4747,57.4386,57.4657,10646.0
2022-02-09 14:25:00,63.61,63.63,63.6,63.61,9103.0,57.4838,57.5019,57.4747,57.4838,9103.0
2022-02-09 14:30:00,63.61,63.65,63.58,63.61,13883.0,57.4838,57.5199,57.4567,57.4838,13883.0
2022-02-09 14:35:00,63.62,63.63,63.59,63.6,10041.0,57.4928,57.5019,57.4657,57.4747,10041.0
2022-02-09 14:40:00,63.59,63.59,63.52,63.55,20165.0,57.4657,57.4657,57.4025,57.4296,20165.0
2022-02-09 14:45:00,63.55,63.56,63.48,63.48,10240.0,57.4296,57.4386,57.3663,57.3663,10240.0
2022-02-09 14:50:00,63.49,63.55,63.48,63.52,21067.0,57.3753,57.4296,57.3663,57.4025,21067.0
2022-02-09 14:55:00,63.52,63.55,63.49,63.49,12585.0,57.4025,57.4296,57.3753,57.3753,12585.0
2022-02-09 15:00:00,63.49,63.53,63.46,63.5,25368.0,57.3753,57.4115,57.3482,57.3844,25368.0
2022-02-09 15:05:00,63.49,63.49,63.42,63.44,14601.0,57.3753,57.3753,57.3121,57.3302,14601.0
2022-02-09 15:10:00,63.45,63.51,63.45,63.47,8469.0,57.3392,57.3934,57.3392,57.3573,8469.0
2022-02-09 15:15:00,63.46,63.61,63.43,63.61,46370.0,57.3482,57.4838,57.3211,57.4838,46370.0
2022-02-09 15:20:00,63.61,63.64,63.57,63.63,27888.0,57.4838,57.5109,57.4476,57.5019,27888.0
2022-02-09 15:25:00,63.64,63.65,63.59,63.65,23111.0,57.5109,57.5199,57.4657,57.5199,23111.0
2022-02-09 15:30:00,63.65,63.74,63.6,63.68,56339.0,57.5199,57.6013,57.4747,57.547,56339.0
2022-02-09 15:35:00,63.69,63.72,63.64,63.65,21470.0,57.5561,57.5832,57.5109,57.5199,21470.0
2022-02-09 15:40:00,63.65,63.68,63.53,63.6,28613.0,57.5199,57.547,57.4115,57.4747,28613.0
2022-02-09 15:45:00,63.61,63.69,63.55,63.59,73563.0,57.4838,57.5561,57.4296,57.4657,73563.0
2022-02-09 15:50:00,63.6,63.76,63.57,63.64,119457.0,57.4747,57.6193,57.4476,57.5109,119457.0
2022-02-09 15:55:00,63.62,63.69,63.54,63.67,278153.0,57.4928,57.5561,57.4205,57.538,278153.0
2022-02-10 09:30:00,62.83,63.7,62.82,63.56,123224.0,56.7789,57.5651,56.7699,57.4386,123224.0
2022-02-10 09:35:00,63.59,63.76,63.43,63.71,68071.0,57.4657,57.6193,57.3211,57.5742,68071.0
2022-02-10 09:40:00,63.72,64.35,63.7,64.33,129437.0,57.5832,58.1525,57.5651,58.1344,129437.0
2022-02-10 09:45:00,64.32,64.4,64.11,64.13,71994.0,58.1254,58.1977,57.9356,57.9537,71994.0
2022-02-10 09:50:00,64.12,64.19,63.9,63.92,57596.0,57.9447,58.0079,57.7459,57.7639,57596.0
2022-02-10 09:55:00,63.9,64.13,63.88,64.01,37840.0,57.7459,57.9537,57.7278,57.8453,37840.0
2022-02-10 10:00:00,64.03,64.13,63.99,64.13,52402.0,57.8633,57.9537,57.8272,57.9537,52402.0
2022-02-10 10:05:00,64.12,64.23,64.05,64.14,46200.0,57.9447,58.0441,57.8814,57.9627,46200.0
2022-02-10 10:10:00,64.13,64.28,64.11,64.23,39904.0,57.9537,58.0893,57.9356,58.0441,39904.0
2022-02-10 10:15:00,64.24,64.29,64.16,64.23,94488.0,58.0531,58.0983,57.9808,58.0441,94488.0
2022-02-10 10:20:00,64.2,64.34,64.16,64.29,138349.0,58.017,58.1435,57.9808,58.0983,138349.0
2022-02-10 10:25:00,64.29,64.33,64.21,64.28,73935.0,58.0983,58.1344,58.026,58.0893,73935.0
2022-02-10 10:30:00,64.27,64.32,64.25,64.27,77797.0,58.0802,58.1254,58.0621,58.0802,77797.0
2022-02-10 10:35:00,64.26,64.63,64.19,64.61,89733.0,58.0712,58.4055,58.0079,58.3875,89733.0
2022-02-10 10:40:00,64.58,64.59,64.46,64.55,31941.0,58.3604,58.3694,58.2519,58.3333,31941.0
2022-02-10 10:45:00,64.56,64.56,64.32,64.42,31674.0,58.3423,58.3423,58.1254,58.2158,31674.0
2022-02-10 10:50:00,64.42,64.42,64.25,64.34,25460.0,58.2158,58.2158,58.0621,58.1435,25460.0
2022-02-10 10:55:00,64.33,64.44,64.27,64.39,31483.0,58.1344,58.2338,58.0802,58.1887,31483.0
2022-02-10 11:00:00,64.41,64.59,64.33,64.54,32095.0,58.2067,58.3694,58.1344,58.3242,32095.0
2022-02-10 11:05:00,64.53,64.6,64.49,64.51,28369.0,58.3152,58.3784,58.279,58.2971,28369.0
2022-02-10 11:10:00,64.51,64.52,64.32,64.32,24629.0,58.2971,58.3061,58.1254,58.1254,24629.0
2022-02-10 11:15:00,64.33,64.34,64.19,64.22,14376.0,58.1344,58.1435,58.0079,58.035,14376.0
2022-02-10 11:20:00,64.22,64.35,64.18,64.33,12930.0,58.035,58.1525,57.9989,58.1344,12930.0
2022-02-10 11:25:00,64.32,64.46,64.28,64.43,32629.0,58.1254,58.2519,58.0893,58.2248,32629.0
2022-02-10 11:30:00,64.4,64.42,64.34,64.4,45662.0,58.1977,58.2158,58.1435,58.1977,45662.0
2022-02-10 11:35:00,64.39,64.49,64.39,64.49,19556.0,58.1887,58.279,58.1887,58.279,19556.0
2022-02-10 11:40:00,64.5,64.56,64.47,64.51,18217.0,58.2881,58.3423,58.261,58.2971,18217.0
2022-02-10 11:45:00,64.5,64.58,64.47,64.55,22248.0,58.2881,58.3604,58.261,58.3333,22248.0
2022-02-10 11:50:00,64.55,64.55,64.42,64.43,22190.0,58.3333,58.3333,58.2158,58.2248,22190.0
2022-02-10 11:55:00,64.42,64.42,64.33,64.36,15336.0,58.2158,58.2158,58.1344,58.1616,15336.0
2022-02-10 12:00:00,64.36,64.37,64.26,64.28,7954.0,58.1616,58.1706,58.0712,58.0893,7954.0
2022-02-10 12:05:00,64.28,64.45,64.27,64.39,42589.0,58.0893,58.2429,58.0802,58.1887,42589.0
2022-02-10 12:10:00,64.4,64.42,64.37,64.39,24390.0,58.1977,58.2158,58.1706,58.1887,24390.0
2022-02-10 12:15:00,64.38,64.38,64.32,64.33,15687.0,58.1796,58.1796,58.1254,58.1344,15687.0
2022-02-10 12:20:00,64.33,64.34,64.3,64.3,9379.0,58.1344,58.1435,58.1073,58.1073,9379.0
2022-02-10 12:25:00,64.3,64.37,64.27,64.36,15856.0,58.1073,58.1706,58.0802,58.1616,15856.0
2022-02-10 12:30:00,64.36,64.38,64.15,64.16,24592.0,58.1616,58.1796,57.9718,57.9808,24592.0
2022-02-10 12:35:00,64.17,64.26,64.17,64.22,17151.0,57.9899,58.0712,57.9899,58.035,17151.0
2022-02-10 12:40:00,64.21,64.25,64.17,64.19,12361.0,58.026,58.0621,57.9899,58.0079,12361.0
2022-02-10 12:45:00,64.18,64.18,63.95,64.11,88193.0,57.9989,57.9989,57.791,57.9356,88193.0
2022-02-10 12:50:00,64.1,64.12,63.96,64.07,41842.0,57.9266,57.9447,57.8001,57.8995,41842.0
2022-02-10 12:55:00,64.05,64.13,63.96,64.03,30141.0,57.8814,57.9537,57.8001,57.8633,30141.0
2022-02-10 13:00:00,64.01,64.08,63.96,63.97,28744.0,57.8453,57.9085,57.8001,57.8091,28744.0
2022-02-10 13:05:00,63.97,64.09,63.95,64.07,24249.0,57.8091,57.9176,57.791,57.8995,24249.0
2022-02-10 13:10:00,64.07,64.11,64.02,64.06,19542.0,57.8995,57.9356,57.8543,57.8904,19542.0
2022-02-10 13:15:00,64.08,64.08,63.8,63.81,18358.0,57.9085,57.9085,57.6555,57.6645,18358.0
2022-02-10 13:20:00,63.81,63.92,63.81,63.91,23617.0,57.6645,57.7639,57.6645,57.7549,23617.0
2022-02-10 13:25:00,63.95,63.95,63.83,63.84,18950.0,57.791,57.791,57.6826,57.6916,18950.0
2022-02-10 13:30:00,63.83,63.88,63.7,63.72,17498.0,57.6826,57.7278,57.5651,57.5832,17498.0
2022-02-10 13:35:00,63.72,63.72,63.57,63.67,25565.0,57.5832,57.5832,57.4476,57.538,25565.0
2022-02-10 13:40:00,63.64,63.85,63.64,63.82,24070.0,57.5109,57.7007,57.5109,57.6736,24070.0
2022-02-10 13:45:00,63.79,63.84,63.72,63.73,16730.0,57.6464,57.6916,57.5832,57.5922,16730.0
2022-02-10 13:50:00,63.75,63.82,63.74,63.77,29617.0,57.6103,57.6736,57.6013,57.6284,29617.0
2022-02-10 13:55:00,63.78,63.84,63.71,63.83,68977.0,57.6374,57.6916,57.5742,57.6826,68977.0
2022-02-10 14:00:00,63.83,63.84,63.55,63.59,130083.0,57.6826,57.6916,57.4296,57.4657,130083.0
2022-02-10 14:05:00,63.6,63.73,63.57,63.67,63254.0,57.4747,57.5922,57.4476,57.538,63254.0
2022-02-10 14:10:00,63.68,63.71,63.66,63.67,27084.0,57.547,57.5742,57.529,57.538,27084.0
2022-02-10 14:15:00,63.67,63.69,63.54,63.55,50436.0,57.538,57.5561,57.4205,57.4296,50436.0
2022-02-10 14:20:00,63.56,63.7,63.54,63.7,34931.0,57.4386,57.5651,57.4205,57.5651,34931.0
2022-02-10 14:25:00,63.7,63.87,63.68,63.84,30401.0,57.5651,57.7187,57.547,57.6916,30401.0
2022-02-10 14:30:00,63.83,63.9,63.82,63.86,30052.0,57.6826,57.7459,57.6736,57.7097,30052.0
2022-02-10 14:35:00,63.88,63.98,63.85,63.86,36224.0,57.7278,57.8181,57.7007,57.7097,36224.0
2022-02-10 14:40:00,63.86,63.95,63.84,63.86,27000.0,57.7097,57.791,57.6916,57.7097,27000.0
2022-02-10 14:45:00,63.87,63.93,63.73,63.73,35296.0,57.7187,57.773,57.5922,57.5922,35296.0
2022-02-10 14:50:00,63.74,63.76,63.57,63.62,29332.0,57.6013,57.6193,57.4476,57.4928,29332.0
2022-02-10 14:55:00,63.62,63.73,63.62,63.67,28420.0,57.4928,57.5922,57.4928,57.538,28420.0
2022-02-10 15:00:00,63.67,63.76,63.63,63.72,65107.0,57.538,57.6193,57.5019,57.5832,65107.0
2022-02-10 15:05:00,63.72,63.88,63.7,63.86,48655.0,57.5832,57.7278,57.5651,57.7097,48655.0
2022-02-10 15:10:00,63.87,63.95,63.86,63.93,56650.0,57.7187,57.791,57.7097,57.773,56650.0
2022-02-10 15:15:00,63.92,63.97,63.72,63.76,39171.0,57.7639,57.8091,57.5832,57.6193,39171.0
2022-02-10 15:20:00,63.76,63.8,63.66,63.76,40202.0,57.6193,57.6555,57.529,57.6193,40202.0
2022-02-10 15:25:00,63.77,63.83,63.67,63.68,59492.0,57.6284,57.6826,57.538,57.547,59492.0
2022-02-10 15:30:00,63.67,63.67,63.49,63.51,58772.0,57.538,57.538,57.3753,57.3934,58772.0
2022-02-10 15:35:00,63.51,63.61,63.47,63.55,47188.0,57.3934,57.4838,57.3573,57.4296,47188.0
2022-02-10 15:40:00,63.55,63.6,63.46,63.51,45173.0,57.4296,57.4747,57.3482,57.3934,45173.0
2022-02-10 15:45:00,63.51,63.51,63.27,63.36,56545.0,57.3934,57.3934,57.1765,57.2579,56545.0
2022-02-10 15:50:00,63.37,63.47,63.21,63.46,101624.0,57.2669,57.3573,57.1223,57.3482,101624.0
2022-02-10 15:55:00,63.45,63.62,63.44,63.48,226996.0,57.3392,57.4928,57.3302,57.3663,226996.0
2022-02-11 09:30:00,63.15,63.18,62.72,62.8,72640.0,57.0681,57.0952,56.6795,56.7518,72640.0
2022-02-11 09:35:00,62.84,63.13,62.78,63.1,44673.0,56.7879,57.05,56.7337,57.0229,44673.0
2022-02-11 09:40:00,63.13,63.19,62.97,63.17,48910.0,57.05,57.1042,56.9054,57.0862,48910.0
2022-02-11 09:45:00,63.2,63.45,63.17,63.44,31246.0,57.1133,57.3392,57.0862,57.3302,31246.0
2022-02-11 09:50:00,63.44,63.66,63.42,63.54,27775.0,57.3302,57.529,57.3121,57.4205,27775.0
2022-02-11 09:55:00,63.53,63.54,63.28,63.37,26795.0,57.4115,57.4205,57.1856,57.2669,26795.0
2022-02-11 10:00:00,63.37,63.69,63.36,63.56,32121.0,57.2669,57.5561,57.2579,57.4386,32121.0
2022-02-11 10:05:00,63.56,63.68,63.53,63.64,28204.0,57.4386,57.547,57.4115,57.5109,28204.0
2022-02-11 10:10:00,63.66,63.7,63.41,63.52,32870.0,57.529,57.5651,57.303,57.4025,32870.0
2022-02-11 10:15:00,63.51,63.83,63.51,63.78,29806.0,57.3934,57.6826,57.3934,57.6374,29806.0
2022-02-11 10:20:00,63.79,63.96,63.79,63.9,38668.0,57.6464,57.8001,57.6464,57.7459,38668.0
2022-02-11 10:25:00,63.91,64.17,63.85,64.04,297718.0,57.7549,57.9899,57.7007,57.8724,297718.0
2022-02-11 10:30:00,64.05,64.1,63.93,63.95,70577.0,57.8814,57.9266,57.773,57.791,70577.0
2022-02-11 10:35:00,63.97,64.12,63.93,64.02,24798.0,57.8091,57.9447,57.773,57.8543,24798.0
2022-02-11 10:40:00,64.02,64.05,63.9,63.92,43118.0,57.8543,57.8814,57.7459,57.7639,43118.0
2022-02-11 10:45:00,63.92,64.09,63.84,63.85,24585.0,57.7639,57.9176,57.6916,57.7007,24585.0
2022-02-11 10:50:00,63.85,63.92,63.82,63.91,23194.0,57.7007,57.7639,57.6736,57.7549,23194.0
2022-02-11 10:55:00,63.89,64.04,63.89,64.0,23490.0,57.7368,57.8724,57.7368,57.8362,23490.0
2022-02-11 11:00:00,63.98,64.2,63.97,64.1,20948.0,57.8181,58.017,57.8091,57.9266,20948.0
2022-02-11 11:05:00,64.11,64.16,64.0,64.0,19814.0,57.9356,57.9808,57.8362,57.8362,19814.0
2022-02-11 11:10:00,64.0,64.15,63.99,64.08,29609.0,57.8362,57.9718,57.8272,57.9085,29609.0
2022-02-11 11:15:00,64.08,64.15,64.02,64.07,39145.0,57.9085,57.9718,57.8543,57.8995,39145.0
2022-02-11 11:20:00,64.08,64.3,64.06,64.21,59368.0,57.9085,58.1073,57.8904,58.026,59368.0
2022-02-11 11:25:00,64.21,64.25,64.08,64.16,32093.0,58.026,58.0621,57.9085,57.9808,32093.0
2022-02-11 11:30:00,64.16,64.21,64.04,64.07,42220.0,57.9808,58.026,57.8724,57.8995,42220.0
2022-02-11 11:35:00,64.08,64.11,64.02,64.06,45433.0,57.9085,57.9356,57.8543,57.8904,45433.0
2022-02-11 11:40:00,64.08,64.11,63.89,63.95,19637.0,57.9085,57.9356,57.7368,57.791,19637.0
2022-02-11 11:45:00,63.95,64.03,63.94,63.96,24923.0,57.791,57.8633,57.782,57.8001,24923.0
2022-02-11 11:50:00,63.94,63.94,63.83,63.89,22832.0,57.782,57.782,57.6826,57.7368,22832.0
2022-02-11 11:55:00,63.9,63.95,63.8,63.83,37619.0,57.7459,57.791,57.6555,57.6826,37619.0
2022-02-11 12:00:00,63.83,63.95,63.76,63.92,36291.0,57.6826,57.791,57.6193,57.7639,36291.0
2022-02-11 12:05:00,63.92,63.97,63.88,63.88,51422.0,57.7639,57.8091,57.7278,57.7278,51422.0
2022-02-11 12:10:00,63.87,64.03,63.85,63.94,35218.0,57.7187,57.8633,57.7007,57.782,35218.0
2022-02-11 12:15:00,63.95,63.95,63.76,63.81,33556.0,57.791,57.791,57.6193,57.6645,33556.0
2022-02-11 12:20:00,63.82,63.87,63.79,63.82,19518.0,57.6736,57.7187,57.6464,57.6736,19518.0
2022-02-11 12:25:00,63.82,63.86,63.8,63.85,16051.0,57.6736,57.7097,57.6555,57.7007,16051.0
2022-02-11 12:30:00,63.85,63.88,63.82,63.83,23671.0,57.7007,57.7278,57.6736,57.6826,23671.0
2022-02-11 12:35:00,63.84,63.87,63.75,63.77,16490.0,57.6916,57.7187,57.6103,57.6284,16490.0
2022-02-11 12:40:00,63.78,63.79,63.7,63.73,20935.0,57.6374,57.6464,57.5651,57.5922,20935.0
2022-02-11 12:45:00,63.72,63.72,63.59,63.6,22674.0,57.5832,57.5832,57.4657,57.4747,22674.0
2022-02-11 12:50:00,63.6,63.62,63.55,63.57,32358.0,57.4747,57.4928,57.4296,57.4476,32358.0
2022-02-11 12:55:00,63.56,63.62,63.52,63.61,27975.0,57.4386,57.4928,57.4025,57.4838,27975.0
2022-02-11 13:00:00,63.62,63.72,63.59,63.62,39625.0,57.4928,57.5832,57.4657,57.4928,39625.0
2022-02-11 13:05:00,63.62,63.8,63.62,63.78,47212.0,57.4928,57.6555,57.4928,57.6374,47212.0
2022-02-11 13:10:00,63.78,63.78,63.66,63.68,18435.0,57.6374,57.6374,57.529,57.547,18435.0
2022-02-11 13:15:00,63.67,63.7,63.57,63.7,114101.0,57.538,57.5651,57.4476,57.5651,114101.0
2022-02-11 13:20:00,63.69,63.74,63.64,63.7,36778.0,57.5561,57.6013,57.5109,57.5651,36778.0
2022-02-11 13:25:00,63.7,63.7,63.46,63.46,22297.0,57.5651,57.5651,57.3482,57.3482,22297.0
2022-02-11 13:30:00,63.46,63.47,63.35,63.41,119374.0,57.3482,57.3573,57.2488,57.303,119374.0
2022-02-11 13:35:00,63.4,63.4,63.09,63.09,54692.0,57.294,57.294,57.0139,57.0139,54692.0
2022-02-11 13:40:00,63.1,63.23,62.93,62.98,49481.0,57.0229,57.1404,56.8693,56.9145,49481.0
2022-02-11 13:45:00,62.92,62.94,62.77,62.85,55379.0,56.8602,56.8783,56.7247,56.797,55379.0
2022-02-11 13:50:00,62.86,62.99,62.75,62.99,30372.0,56.806,56.9235,56.7066,56.9235,30372.0
2022-02-11 13:55:00,62.95,62.95,62.69,62.69,20862.0,56.8873,56.8873,56.6524,56.6524,20862.0
2022-02-11 14:00:00,62.68,62.75,62.42,62.58,44854.0,56.6434,56.7066,56.4084,56.553,44854.0
2022-02-11 14:05:00,62.57,62.71,62.4,62.61,61843.0,56.5439,56.6705,56.3903,56.5801,61843.0
2022-02-11 14:10:00,62.62,62.83,62.62,62.83,46503.0,56.5891,56.7789,56.5891,56.7789,46503.0
2022-02-11 14:15:00,62.82,63.02,62.79,62.95,69488.0,56.7699,56.9506,56.7428,56.8873,69488.0
2022-02-11 14:20:00,62.91,63.01,62.84,62.84,38308.0,56.8512,56.9416,56.7879,56.7879,38308.0
2022-02-11 14:25:00,62.83,62.83,62.52,62.52,34908.0,56.7789,56.7789,56.4988,56.4988,34908.0
2022-02-11 14:30:00,62.54,62.8,62.5,62.78,42051.0,56.5168,56.7518,56.4807,56.7337,42051.0
2022-02-11 14:35:00,62.76,62.77,62.64,62.7,25525.0,56.7156,56.7247,56.6072,56.6614,25525.0
2022-02-11 14:40:00,62.71,62.73,62.45,62.47,54683.0,56.6705,56.6885,56.4355,56.4536,54683.0
2022-02-11 14:45:00,62.48,62.51,62.3,62.32,41775.0,56.4626,56.4897,56.2999,56.318,41775.0
2022-02-11 14:50:00,62.32,62.34,62.19,62.29,38239.0,56.318,56.3361,56.2005,56.2909,38239.0
2022-02-11 14:55:00,62.29,62.42,62.2,62.41,59849.0,56.2909,56.4084,56.2096,56.3994,59849.0
2022-02-11 15:00:00,62.41,62.63,62.37,62.59,67239.0,56.3994,56.5982,56.3632,56.562,67239.0
2022-02-11 15:05:00,62.59,62.63,62.27,62.28,41665.0,56.562,56.5982,56.2728,56.2819,41665.0
2022-02-11 15:10:00,62.29,62.38,62.19,62.3,42373.0,56.2909,56.3722,56.2005,56.2999,42373.0
2022-02-11 15:15:00,62.33,62.46,62.17,62.18,51964.0,56.3271,56.4445,56.1825,56.1915,51964.0
2022-02-11 15:20:00,62.17,62.24,62.07,62.13,60212.0,56.1825,56.2457,56.0921,56.1463,60212.0
2022-02-11 15:25:00,62.13,62.32,62.1,62.29,48074.0,56.1463,56.318,56.1192,56.2909,48074.0
2022-02-11 15:30:00,62.28,62.35,62.1,62.3,56657.0,56.2819,56.3451,56.1192,56.2999,56657.0
2022-02-11 15:35:00,62.31,62.35,62.19,62.23,56753.0,56.309,56.3451,56.2005,56.2367,56753.0
2022-02-11 15:40:00,62.24,62.25,61.91,62.08,119357.0,56.2457,56.2548,55.9475,56.1011,119357.0
2022-02-11 15:45:00,62.06,62.46,62.04,62.46,101538.0,56.0831,56.4445,56.065,56.4445,101538.0
2022-02-11 15:50:00,62.46,62.52,62.26,62.3,111809.0,56.4445,56.4988,56.2638,56.2999,111809.0
2022-02-11 15:55:00,62.3,62.52,62.3,62.34,268892.0,56.2999,56.4988,56.2999,56.3361,268892.0
2022-02-14 09:30:00,62.35,62.53,62.12,62.36,77675.0,56.3451,56.5078,56.1373,56.3542,77675.0
2022-02-14 09:35:00,62.36,62.38,62.19,62.21,32968.0,56.3542,56.3722,56.2005,56.2186,32968.0
2022-02-14 09:40:00,62.21,62.5,62.21,62.3,42217.0,56.2186,56.4807,56.2186,56.2999,42217.0
2022-02-14 09:45:00,62.3,62.31,62.01,62.19,35633.0,56.2999,56.309,56.0379,56.2005,35633.0
2022-02-14 09:50:00,62.2,62.36,62.15,62.32,26606.0,56.2096,56.3542,56.1644,56.318,26606.0
2022-02-14 09:55:00,62.31,62.34,61.99,62.08,33023.0,56.309,56.3361,56.0198,56.1011,33023.0
2022-02-14 10:00:00,62.07,62.07,61.73,61.79,46612.0,56.0921,56.0921,55.7848,55.8391,46612.0
2022-02-14 10:05:00,61.79,61.87,61.71,61.85,32601.0,55.8391,55.9114,55.7668,55.8933,32601.0
2022-02-14 10:10:00,61.82,62.06,61.82,61.86,43545.0,55.8662,56.0831,55.8662,55.9023,43545.0
2022-02-14 10:15:00,61.86,61.86,61.51,61.65,61655.0,55.9023,55.9023,55.586,55.7125,61655.0
2022-02-14 10:20:00,61.66,61.86,61.59,61.84,31993.0,55.7216,55.9023,55.6583,55.8843,31993.0
2022-02-14 10:25:00,61.85,61.86,61.64,61.71,21505.0,55.8933,55.9023,55.7035,55.7668,21505.0
2022-02-14 10:30:00,61.68,61.76,61.52,61.55,43073.0,55.7397,55.812,55.5951,55.6222,43073.0
2022-02-14 10:35:00,61.54,61.57,61.45,61.48,28637.0,55.6131,55.6403,55.5318,55.5589,28637.0
2022-02-14 10:40:00,61.49,61.56,61.45,61.54,23078.0,55.568,55.6312,55.5318,55.6131,23078.0
2022-02-14 10:45:00,61.53,61.62,61.39,61.43,25207.0,55.6041,55.6854,55.4776,55.5137,25207.0
2022-02-14 10:50:00,61.43,61.47,61.34,61.42,28865.0,55.5137,55.5499,55.4324,55.5047,28865.0
2022-02-14 10:55:00,61.43,61.56,61.33,61.34,30369.0,55.5137,55.6312,55.4234,55.4324,30369.0
2022-02-14 11:00:00,61.35,61.43,61.3,61.42,25623.0,55.4414,55.5137,55.3963,55.5047,25623.0
2022-02-14 11:05:00,61.41,61.41,61.28,61.33,22301.0,55.4957,55.4957,55.3782,55.4234,22301.0
2022-02-14 11:10:00,61.32,61.35,61.22,61.22,18888.0,55.4143,55.4414,55.324,55.324,18888.0
2022-02-14 11:15:00,61.22,61.44,61.2,61.43,27434.0,55.324,55.5228,55.3059,55.5137,27434.0
2022-02-14 11:20:00,61.42,61.49,61.37,61.42,24568.0,55.5047,55.568,55.4595,55.5047,24568.0
2022-02-14 11:25:00,61.42,61.47,61.36,61.42,36334.0,55.5047,55.5499,55.4505,55.5047,36334.0
2022-02-14 11:30:00,61.42,61.5,61.33,61.48,68845.0,55.5047,55.577,55.4234,55.5589,68845.0
2022-02-14 11:35:00,61.49,61.56,61.43,61.45,20494.0,55.568,55.6312,55.5137,55.5318,20494.0
2022-02-14 11:40:00,61.46,61.65,61.45,61.63,26450.0,55.5408,55.7125,55.5318,55.6945,26450.0
2022-02-14 11:45:00,61.64,61.71,61.58,61.71,43575.0,55.7035,55.7668,55.6493,55.7668,43575.0
2022-02-14 11:50:00,61.71,61.73,61.56,61.57,33429.0,55.7668,55.7848,55.6312,55.6403,33429.0
2022-02-14 11:55:00,61.57,61.64,61.54,61.63,58258.0,55.6403,55.7035,55.6131,55.6945,58258.0
2022-02-14 12:00:00,61.62,61.68,61.58,61.59,77536.0,55.6854,55.7397,55.6493,55.6583,77536.0
2022-02-14 12:05:00,61.55,61.57,61.46,61.5,14691.0,55.6222,55.6403,55.5408,55.577,14691.0
2022-02-14 12:10:00,61.51,61.51,61.42,61.44,21918.0,55.586,55.586,55.5047,55.5228,21918.0
2022-02-14 12:15:00,61.46,61.49,61.42,61.43,28955.0,55.5408,55.568,55.5047,55.5137,28955.0
2022-02-14 12:20:00,61.43,61.5,61.42,61.47,36502.0,55.5137,55.577,55.5047,55.5499,36502.0
2022-02-14 12:25:00,61.47,61.52,61.46,61.52,112659.0,55.5499,55.5951,55.5408,55.5951,112659.0
2022-02-14 12:30:00,61.52,61.58,61.48,61.5,52352.0,55.5951,55.6493,55.5589,55.577,52352.0
2022-02-14 12:35:00,61.5,61.52,61.42,61.5,22124.0,55.577,55.5951,55.5047,55.577,22124.0
2022-02-14 12:40:00,61.49,61.69,61.49,61.68,17049.0,55.568,55.7487,55.568,55.7397,17049.0
2022-02-14 12:45:00,61.67,61.7,61.56,61.69,17454.0,55.7306,55.7577,55.6312,55.7487,17454.0
2022-02-14 12:50:00,61.7,61.74,61.69,61.74,11412.0,55.7577,55.7939,55.7487,55.7939,11412.0
2022-02-14 12:55:00,61.74,61.77,61.72,61.75,25214.0,55.7939,55.821,55.7758,55.8029,25214.0
2022-02-14 13:00:00,61.77,61.83,61.76,61.83,17653.0,55.821,55.8752,55.812,55.8752,17653.0
2022-02-14 13:05:00,61.83,61.91,61.83,61.86,22099.0,55.8752,55.9475,55.8752,55.9023,22099.0
2022-02-14 13:10:00,61.86,61.87,61.75,61.81,21953.0,55.9023,55.9114,55.8029,55.8571,21953.0
2022-02-14 13:15:00,61.81,61.84,61.72,61.78,19420.0,55.8571,55.8843,55.7758,55.83,19420.0
2022-02-14 13:20:00,61.78,61.79,61.65,61.66,20576.0,55.83,55.8391,55.7125,55.7216,20576.0
2022-02-14 13:25:00,61.66,61.74,61.64,61.72,27979.0,55.7216,55.7939,55.7035,55.7758,27979.0
2022-02-14 13:30:00,61.72,61.74,61.6,61.65,25820.0,55.7758,55.7939,55.6674,55.7125,25820.0
2022-02-14 13:35:00,61.65,61.65,61.58,61.61,17400.0,55.7125,55.7125,55.6493,55.6764,17400.0
2022-02-14 13:40:00,61.61,61.63,61.54,61.56,29489.0,55.6764,55.6945,55.6131,55.6312,29489.0
2022-02-14 13:45:00,61.55,61.67,61.48,61.49,31768.0,55.6222,55.7306,55.5589,55.568,31768.0
2022-02-14 13:50:00,61.47,61.47,61.14,61.18,54325.0,55.5499,55.5499,55.2517,55.2878,54325.0
2022-02-14 13:55:00,61.16,61.3,61.13,61.17,21516.0,55.2697,55.3963,55.2426,55.2788,21516.0
2022-02-14 14:00:00,61.17,61.23,61.08,61.09,38491.0,55.2788,55.333,55.1974,55.2065,38491.0
2022-02-14 14:05:00,61.09,61.09,60.94,61.05,40074.0,55.2065,55.2065,55.0709,55.1703,40074.0
2022-02-14 14:10:00,61.04,61.13,60.99,61.03,30893.0,55.1613,55.2426,55.1161,55.1523,30893.0
2022-02-14 14:15:00,61.02,61.05,60.9,60.9,17415.0,55.1432,55.1703,55.0348,55.0348,17415.0
2022-02-14 14:20:00,60.9,60.96,60.86,60.86,35959.0,55.0348,55.089,54.9986,54.9986,35959.0
2022-02-14 14:25:00,60.85,61.25,60.76,61.02,71377.0,54.9896,55.3511,54.9083,55.1432,71377.0
2022-02-14 14:30:00,61.01,61.14,60.9,61.14,37344.0,55.1342,55.2517,55.0348,55.2517,37344.0
2022-02-14 14:35:00,61.12,61.18,61.03,61.14,20190.0,55.2336,55.2878,55.1523,55.2517,20190.0
2022-02-14 14:40:00,61.13,61.25,61.1,61.18,27867.0,55.2426,55.3511,55.2155,55.2878,27867.0
2022-02-14 14:45:00,61.18,61.26,61.12,61.18,20416.0,55.2878,55.3601,55.2336,55.2878,20416.0
2022-02-14 14:50:00,61.17,61.41,61.17,61.29,28102.0,55.2788,55.4957,55.2788,55.3872,28102.0
2022-02-14 14:55:00,61.3,61.39,61.26,61.34,23087.0,55.3963,55.4776,55.3601,55.4324,23087.0
2022-02-14 15:00:00,61.33,61.37,61.27,61.32,26411.0,55.4234,55.4595,55.3691,55.4143,26411.0
2022-02-14 15:05:00,61.31,61.38,61.16,61.35,27078.0,55.4053,55.4686,55.2697,55.4414,27078.0
2022-02-14 15:10:00,61.32,61.36,61.2,61.33,23417.0,55.4143,55.4505,55.3059,55.4234,23417.0
2022-02-14 15:15:00,61.34,61.36,61.21,61.21,25557.0,55.4324,55.4505,55.3149,55.3149,25557.0
2022-02-14 15:20:00,61.23,61.4,61.16,61.33,41136.0,55.333,55.4866,55.2697,55.4234,41136.0
2022-02-14 15:25:00,61.33,61.36,61.24,61.28,48955.0,55.4234,55.4505,55.342,55.3782,48955.0
2022-02-14 15:30:00,61.25,61.45,61.23,61.42,49986.0,55.3511,55.5318,55.333,55.5047,49986.0
2022-02-14 15:35:00,61.41,61.45,61.34,61.34,47350.0,55.4957,55.5318,55.4324,55.4324,47350.0
2022-02-14 15:40:00,61.35,61.48,61.34,61.48,65184.0,55.4414,55.5589,55.4324,55.5589,65184.0
2022-02-14 15:45:00,61.47,61.67,61.29,61.6,102591.0,55.5499,55.7306,55.3872,55.6674,102591.0
2022-02-14 15:50:00,61.62,61.63,61.39,61.5,100391.0,55.6854,55.6945,55.4776,55.577,100391.0
2022-02-14 15:55:00,61.49,61.64,61.44,61.47,280104.0,55.568,55.7035,55.5228,55.5499,280104.0
2022-02-15 09:30:00,62.13,62.46,62.08,62.46,44147.0,56.1463,56.4445,56.1011,56.4445,44147.0
2022-02-15 09:35:00,62.49,62.54,62.37,62.37,59825.0,56.4717,56.5168,56.3632,56.3632,59825.0
2022-02-15 09:40:00,62.38,62.54,62.36,62.42,52180.0,56.3722,56.5168,56.3542,56.4084,52180.0
2022-02-15 09:45:00,62.46,62.55,62.34,62.45,41520.0,56.4445,56.5259,56.3361,56.4355,41520.0
2022-02-15 09:50:00,62.44,62.46,62.11,62.19,30446.0,56.4265,56.4445,56.1282,56.2005,30446.0
2022-02-15 09:55:00,62.18,62.24,61.83,61.86,34559.0,56.1915,56.2457,55.8752,55.9023,34559.0
2022-02-15 10:00:00,61.87,62.01,61.81,61.96,51419.0,55.9114,56.0379,55.8571,55.9927,51419.0
2022-02-15 10:05:00,61.99,62.08,61.9,62.05,30333.0,56.0198,56.1011,55.9385,56.074,30333.0
2022-02-15 10:10:00,62.05,62.07,61.95,62.05,24388.0,56.074,56.0921,55.9837,56.074,24388.0
2022-02-15 10:15:00,62.06,62.27,62.05,62.23,58193.0,56.0831,56.2728,56.074,56.2367,58193.0
2022-02-15 10:20:00,62.23,62.38,62.17,62.37,20195.0,56.2367,56.3722,56.1825,56.3632,20195.0
2022-02-15 10:25:00,62.36,62.37,62.15,62.36,21653.0,56.3542,56.3632,56.1644,56.3542,21653.0
2022-02-15 10:30:00,62.37,62.41,62.33,62.4,41942.0,56.3632,56.3994,56.3271,56.3903,41942.0
2022-02-15 10:35:00,62.41,62.48,62.38,62.4,17817.0,56.3994,56.4626,56.3722,56.3903,17817.0
2022-02-15 10:40:00,62.41,62.42,62.3,62.31,20399.0,56.3994,56.4084,56.2999,56.309,20399.0
2022-02-15 10:45:00,62.31,62.37,62.25,62.27,78083.0,56.309,56.3632,56.2548,56.2728,78083.0
2022-02-15 10:50:00,62.28,62.37,62.26,62.3,89704.0,56.2819,56.3632,56.2638,56.2999,89704.0
2022-02-15 10:55:00,62.29,62.33,62.25,62.26,60123.0,56.2909,56.3271,56.2548,56.2638,60123.0
2022-02-15 11:00:00,62.27,62.31,62.19,62.3,57037.0,56.2728,56.309,56.2005,56.2999,57037.0
2022-02-15 11:05:00,62.3,62.33,62.22,62.24,57832.0,56.2999,56.3271,56.2277,56.2457,57832.0
2022-02-15 11:10:00,62.23,62.28,62.13,62.22,21658.0,56.2367,56.2819,56.1463,56.2277,21658.0
2022-02-15 11:15:00,62.23,62.29,62.2,62.24,12504.0,56.2367,56.2909,56.2096,56.2457,12504.0
2022-02-15 11:20:00,62.24,62.35,62.24,62.28,28212.0,56.2457,56.3451,56.2457,56.2819,28212.0
2022-02-15 11:25:00,62.27,62.28,62.14,62.16,21515.0,56.2728,56.2819,56.1554,56.1734,21515.0
2022-02-15 11:30:00,62.18,62.24,62.17,62.22,27292.0,56.1915,56.2457,56.1825,56.2277,27292.0
2022-02-15 11:35:00,62.22,62.26,62.11,62.13,55724.0,56.2277,56.2638,56.1282,56.1463,55724.0
2022-02-15 11:40:00,62.12,62.12,62.06,62.09,37902.0,56.1373,56.1373,56.0831,56.1102,37902.0
2022-02-15 11:45:00,62.11,62.2,62.07,62.14,18319.0,56.1282,56.2096,56.0921,56.1554,18319.0
2022-02-15 11:50:00,62.15,62.15,62.1,62.11,12058.0,56.1644,56.1644,56.1192,56.1282,12058.0
2022-02-15 11:55:00,62.11,62.18,62.08,62.18,14744.0,56.1282,56.1915,56.1011,56.1915,14744.0
2022-02-15 12:00:00,62.18,62.3,62.18,62.21,31811.0,56.1915,56.2999,56.1915,56.2186,31811.0
2022-02-15 12:05:00,62.23,62.24,62.14,62.19,41394.0,56.2367,56.2457,56.1554,56.2005,41394.0
2022-02-15 12:10:00,62.2,62.26,62.17,62.19,26471.0,56.2096,56.2638,56.1825,56.2005,26471.0
2022-02-15 12:15:00,62.17,62.18,62.08,62.1,26365.0,56.1825,56.1915,56.1011,56.1192,26365.0
2022-02-15 12:20:00,62.08,62.13,62.07,62.11,10805.0,56.1011,56.1463,56.0921,56.1282,10805.0
2022-02-15 12:25:00,62.12,62.24,62.1,62.23,8432.0,56.1373,56.2457,56.1192,56.2367,8432.0
2022-02-15 12:30:00,62.22,62.31,62.21,62.24,34045.0,56.2277,56.309,56.2186,56.2457,34045.0
2022-02-15 12:35:00,62.25,62.33,62.24,62.3,14318.0,56.2548,56.3271,56.2457,56.2999,14318.0
2022-02-15 12:40:00,62.32,62.35,62.29,62.34,15349.0,56.318,56.3451,56.2909,56.3361,15349.0
2022-02-15 12:45:00,62.34,62.36,62.26,62.26,13812.0,56.3361,56.3542,56.2638,56.2638,13812.0
2022-02-15 12:50:00,62.25,62.3,62.23,62.29,36999.0,56.2548,56.2999,56.2367,56.2909,36999.0
2022-02-15 12:55:00,62.28,62.31,62.27,62.29,12141.0,56.2819,56.309,56.2728,56.2909,12141.0
2022-02-15 13:00:00,62.3,62.36,62.28,62.34,26231.0,56.2999,56.3542,56.2819,56.3361,26231.0
2022-02-15 13:05:00,62.35,62.37,62.27,62.28,28071.0,56.3451,56.3632,56.2728,56.2819,28071.0
2022-02-15 13:10:00,62.27,62.3,62.26,62.28,10338.0,56.2728,56.2999,56.2638,56.2819,10338.0
2022-02-15 13:15:00,62.28,62.31,62.26,62.28,10978.0,56.2819,56.309,56.2638,56.2819,10978.0
2022-02-15 13:20:00,62.29,62.36,62.27,62.3,57027.0,56.2909,56.3542,56.2728,56.2999,57027.0
2022-02-15 13:25:00,62.3,62.37,62.3,62.33,24164.0,56.2999,56.3632,56.2999,56.3271,24164.0
2022-02-15 13:30:00,62.33,62.42,62.31,62.37,71213.0,56.3271,56.4084,56.309,56.3632,71213.0
2022-02-15 13:35:00,62.37,62.38,62.32,62.36,34499.0,56.3632,56.3722,56.318,56.3542,34499.0
2022-02-15 13:40:00,62.36,62.4,62.32,62.35,33451.0,56.3542,56.3903,56.318,56.3451,33451.0
2022-02-15 13:45:00,62.35,62.4,62.34,62.39,107263.0,56.3451,56.3903,56.3361,56.3813,107263.0
2022-02-15 13:50:00,62.39,62.43,62.35,62.4,55462.0,56.3813,56.4174,56.3451,56.3903,55462.0
2022-02-15 13:55:00,62.4,62.45,62.39,62.39,42761.0,56.3903,56.4355,56.3813,56.3813,42761.0
2022-02-15 14:00:00,62.4,62.42,62.32,62.39,35009.0,56.3903,56.4084,56.318,56.3813,35009.0
2022-02-15 14:05:00,62.39,62.44,62.38,62.42,185213.0,56.3813,56.4265,56.3722,56.4084,185213.0
2022-02-15 14:10:00,62.45,62.5,62.4,62.49,44430.0,56.4355,56.4807,56.3903,56.4717,44430.0
2022-02-15 14:15:00,62.5,62.56,62.48,62.52,28122.0,56.4807,56.5349,56.4626,56.4988,28122.0
2022-02-15 14:20:00,62.52,62.53,62.45,62.45,9750.0,56.4988,56.5078,56.4355,56.4355,9750.0
2022-02-15 14:25:00,62.45,62.48,62.43,62.47,10150.0,56.4355,56.4626,56.4174,56.4536,10150.0
2022-02-15 14:30:00,62.47,62.48,62.43,62.44,21706.0,56.4536,56.4626,56.4174,56.4265,21706.0
2022-02-15 14:35:00,62.44,62.49,62.43,62.45,13922.0,56.4265,56.4717,56.4174,56.4355,13922.0
2022-02-15 14:40:00,62.46,62.48,62.36,62.44,24371.0,56.4445,56.4626,56.3542,56.4265,24371.0
2022-02-15 14:45:00,62.44,62.46,62.37,62.38,23356.0,56.4265,56.4445,56.3632,56.3722,23356.0
2022-02-15 14:50:00,62.37,62.4,62.33,62.34,19701.0,56.3632,56.3903,56.3271,56.3361,19701.0
2022-02-15 14:55:00,62.33,62.38,62.29,62.33,22478.0,56.3271,56.3722,56.2909,56.3271,22478.0
2022-02-15 15:00:00,62.32,62.36,62.29,62.32,15775.0,56.318,56.3542,56.2909,56.318,15775.0
2022-02-15 15:05:00,62.33,62.35,62.25,62.28,17656.0,56.3271,56.3451,56.2548,56.2819,17656.0
2022-02-15 15:10:00,62.27,62.35,62.26,62.33,18627.0,56.2728,56.3451,56.2638,56.3271,18627.0
2022-02-15 15:15:00,62.33,62.38,62.3,62.38,20435.0,56.3271,56.3722,56.2999,56.3722,20435.0
2022-02-15 15:20:00,62.38,62.39,62.31,62.33,20084.0,56.3722,56.3813,56.309,56.3271,20084.0
2022-02-15 15:25:00,62.34,62.36,62.3,62.36,19427.0,56.3361,56.3542,56.2999,56.3542,19427.0
2022-02-15 15:30:00,62.37,62.37,62.23,62.29,42717.0,56.3632,56.3632,56.2367,56.2909,42717.0
2022-02-15 15:35:00,62.27,62.32,62.14,62.15,54164.0,56.2728,56.318,56.1554,56.1644,54164.0
2022-02-15 15:40:00,62.14,62.26,62.09,62.22,52218.0,56.1554,56.2638,56.1102,56.2277,52218.0
2022-02-15 15:45:00,62.22,62.24,62.09,62.18,56652.0,56.2277,56.2457,56.1102,56.1915,56652.0
2022-02-15 15:50:00,62.18,62.4,62.18,62.25,119793.0,56.1915,56.3903,56.1915,56.2548,119793.0
2022-02-15 15:55:00,62.26,62.33,62.2,62.24,211295.0,56.2638,56.3271,56.2096,56.2457,211295.0
2022-02-16 09:30:00,61.81,62.29,61.59,62.15,103830.0,55.8571,56.2909,55.6583,56.1644,103830.0
2022-02-16 09:35:00,62.12,62.33,62.08,62.33,54170.0,56.1373,56.3271,56.1011,56.3271,54170.0
2022-02-16 09:40:00,62.32,62.65,62.3,62.57,58722.0,56.318,56.6162,56.2999,56.5439,58722.0
2022-02-16 09:45:00,62.59,62.89,62.59,62.65,33126.0,56.562,56.8331,56.562,56.6162,33126.0
2022-02-16 09:50:00,62.67,62.67,62.23,62.25,24158.0,56.6343,56.6343,56.2367,56.2548,24158.0
2022-02-16 09:55:00,62.3,62.34,62.18,62.29,23019.0,56.2999,56.3361,56.1915,56.2909,23019.0
2022-02-16 10:00:00,62.27,62.35,62.17,62.25,41724.0,56.2728,56.3451,56.1825,56.2548,41724.0
2022-02-16 10:05:00,62.26,62.34,62.24,62.26,22172.0,56.2638,56.3361,56.2457,56.2638,22172.0
2022-02-16 10:10:00,62.25,62.53,62.24,62.52,25011.0,56.2548,56.5078,56.2457,56.4988,25011.0
2022-02-16 10:15:00,62.52,62.55,62.36,62.42,43327.0,56.4988,56.5259,56.3542,56.4084,43327.0
2022-02-16 10:20:00,62.43,62.58,62.38,62.58,23517.0,56.4174,56.553,56.3722,56.553,23517.0
2022-02-16 10:25:00,62.59,62.76,62.59,62.72,24087.0,56.562,56.7156,56.562,56.6795,24087.0
2022-02-16 10:30:00,62.73,62.77,62.65,62.72,27975.0,56.6885,56.7247,56.6162,56.6795,27975.0
2022-02-16 10:35:00,62.77,62.79,62.65,62.68,23390.0,56.7247,56.7428,56.6162,56.6434,23390.0
2022-02-16 10:40:00,62.67,62.67,62.56,62.57,26608.0,56.6343,56.6343,56.5349,56.5439,26608.0
2022-02-16 10:45:00,62.58,62.59,62.44,62.45,17779.0,56.553,56.562,56.4265,56.4355,17779.0
2022-02-16 10:50:00,62.46,62.57,62.45,62.53,53703.0,56.4445,56.5439,56.4355,56.5078,53703.0
2022-02-16 10:55:00,62.53,62.61,62.49,62.61,147363.0,56.5078,56.5801,56.4717,56.5801,147363.0
2022-02-16 11:00:00,62.62,62.72,62.59,62.7,36553.0,56.5891,56.6795,56.562,56.6614,36553.0
2022-02-16 11:05:00,62.72,62.74,62.58,62.68,28396.0,56.6795,56.6976,56.553,56.6434,28396.0
2022-02-16 11:10:00,62.69,62.72,62.53,62.71,25788.0,56.6524,56.6795,56.5078,56.6705,25788.0
2022-02-16 11:15:00,62.74,62.86,62.71,62.74,45232.0,56.6976,56.806,56.6705,56.6976,45232.0
2022-02-16 11:20:00,62.75,62.82,62.71,62.79,14434.0,56.7066,56.7699,56.6705,56.7428,14434.0
2022-02-16 11:25:00,62.8,62.87,62.77,62.86,17937.0,56.7518,56.8151,56.7247,56.806,17937.0
2022-02-16 11:30:00,62.86,62.89,62.82,62.86,13269.0,56.806,56.8331,56.7699,56.806,13269.0
2022-02-16 11:35:00,62.86,62.89,62.81,62.82,15671.0,56.806,56.8331,56.7608,56.7699,15671.0
2022-02-16 11:40:00,62.83,62.84,62.74,62.8,17191.0,56.7789,56.7879,56.6976,56.7518,17191.0
2022-02-16 11:45:00,62.8,62.82,62.7,62.78,18462.0,56.7518,56.7699,56.6614,56.7337,18462.0
2022-02-16 11:50:00,62.78,62.83,62.74,62.78,13542.0,56.7337,56.7789,56.6976,56.7337,13542.0
2022-02-16 11:55:00,62.79,62.83,62.72,62.73,39288.0,56.7428,56.7789,56.6795,56.6885,39288.0
2022-02-16 12:00:00,62.73,62.78,62.64,62.65,43843.0,56.6885,56.7337,56.6072,56.6162,43843.0
2022-02-16 12:05:00,62.65,62.69,62.61,62.62,20563.0,56.6162,56.6524,56.5801,56.5891,20563.0
2022-02-16 12:10:00,62.62,62.7,62.61,62.7,21056.0,56.5891,56.6614,56.5801,56.6614,21056.0
2022-02-16 12:15:00,62.7,62.73,62.65,62.67,17084.0,56.6614,56.6885,56.6162,56.6343,17084.0
2022-02-16 12:20:00,62.67,62.68,62.65,62.65,11893.0,56.6343,56.6434,56.6162,56.6162,11893.0
2022-02-16 12:25:00,62.64,62.65,62.52,62.52,12448.0,56.6072,56.6162,56.4988,56.4988,12448.0
2022-02-16 12:30:00,62.52,62.52,62.27,62.27,15653.0,56.4988,56.4988,56.2728,56.2728,15653.0
2022-02-16 12:35:00,62.28,62.39,62.26,62.39,31574.0,56.2819,56.3813,56.2638,56.3813,31574.0
2022-02-16 12:40:00,62.43,62.54,62.43,62.46,17910.0,56.4174,56.5168,56.4174,56.4445,17910.0
2022-02-16 12:45:00,62.46,62.47,62.4,62.41,7730.0,56.4445,56.4536,56.3903,56.3994,7730.0
2022-02-16 12:50:00,62.42,62.44,62.36,62.39,7728.0,56.4084,56.4265,56.3542,56.3813,7728.0
2022-02-16 12:55:00,62.38,62.44,62.38,62.41,10047.0,56.3722,56.4265,56.3722,56.3994,10047.0
2022-02-16 13:00:00,62.41,62.48,62.4,62.45,11287.0,56.3994,56.4626,56.3903,56.4355,11287.0
2022-02-16 13:05:00,62.46,62.52,62.45,62.49,20301.0,56.4445,56.4988,56.4355,56.4717,20301.0
2022-02-16 13:10:00,62.52,62.56,62.48,62.53,26773.0,56.4988,56.5349,56.4626,56.5078,26773.0
2022-02-16 13:15:00,62.53,62.56,62.51,62.53,13123.0,56.5078,56.5349,56.4897,56.5078,13123.0
2022-02-16 13:20:00,62.54,62.56,62.52,62.55,31761.0,56.5168,56.5349,56.4988,56.5259,31761.0
2022-02-16 13:25:00,62.55,62.6,62.53,62.55,59810.0,56.5259,56.5711,56.5078,56.5259,59810.0
2022-02-16 13:30:00,62.56,62.63,62.55,62.61,17694.0,56.5349,56.5982,56.5259,56.5801,17694.0
2022-02-16 13:35:00,62.61,62.71,62.6,62.69,16566.0,56.5801,56.6705,56.5711,56.6524,16566.0
2022-02-16 13:40:00,62.68,62.69,62.57,62.58,16015.0,56.6434,56.6524,56.5439,56.553,16015.0
2022-02-16 13:45:00,62.57,62.66,62.57,62.64,13544.0,56.5439,56.6253,56.5439,56.6072,13544.0
2022-02-16 13:50:00,62.64,62.75,62.64,62.73,18325.0,56.6072,56.7066,56.6072,56.6885,18325.0
2022-02-16 13:55:00,62.73,62.73,62.61,62.68,12667.0,56.6885,56.6885,56.5801,56.6434,12667.0
2022-02-16 14:00:00,62.66,62.83,62.43,62.57,77922.0,56.6253,56.7789,56.4174,56.5439,77922.0
2022-02-16 14:05:00,62.57,62.63,62.41,62.51,61571.0,56.5439,56.5982,56.3994,56.4897,61571.0
2022-02-16 14:10:00,62.49,62.5,62.34,62.39,37689.0,56.4717,56.4807,56.3361,56.3813,37689.0
2022-02-16 14:15:00,62.42,62.6,62.41,62.56,24973.0,56.4084,56.5711,56.3994,56.5349,24973.0
2022-02-16 14:20:00,62.55,62.73,62.51,62.66,30189.0,56.5259,56.6885,56.4897,56.6253,30189.0
2022-02-16 14:25:00,62.63,62.68,62.59,62.66,12663.0,56.5982,56.6434,56.562,56.6253,12663.0
2022-02-16 14:30:00,62.66,62.77,62.66,62.7,27626.0,56.6253,56.7247,56.6253,56.6614,27626.0
2022-02-16 14:35:00,62.72,62.75,62.55,62.62,20595.0,56.6795,56.7066,56.5259,56.5891,20595.0
2022-02-16 14:40:00,62.61,62.61,62.5,62.54,16492.0,56.5801,56.5801,56.4807,56.5168,16492.0
2022-02-16 14:45:00,62.54,62.59,62.46,62.46,19317.0,56.5168,56.562,56.4445,56.4445,19317.0
2022-02-16 14:50:00,62.46,62.56,62.44,62.53,20394.0,56.4445,56.5349,56.4265,56.5078,20394.0
2022-02-16 14:55:00,62.53,62.65,62.51,62.62,29590.0,56.5078,56.6162,56.4897,56.5891,29590.0
2022-02-16 15:00:00,62.63,62.68,62.55,62.64,45221.0,56.5982,56.6434,56.5259,56.6072,45221.0
2022-02-16 15:05:00,62.66,62.7,62.62,62.65,17277.0,56.6253,56.6614,56.5891,56.6162,17277.0
2022-02-16 15:10:00,62.64,62.65,62.53,62.55,37397.0,56.6072,56.6162,56.5078,56.5259,37397.0
2022-02-16 15:15:00,62.56,62.62,62.51,62.62,24438.0,56.5349,56.5891,56.4897,56.5891,24438.0
2022-02-16 15:20:00,62.62,62.7,62.47,62.51,44376.0,56.5891,56.6614,56.4536,56.4897,44376.0
2022-02-16 15:25:00,62.52,62.59,62.52,62.59,30123.0,56.4988,56.562,56.4988,56.562,30123.0
2022-02-16 15:30:00,62.59,62.61,62.48,62.53,34912.0,56.562,56.5801,56.4626,56.5078,34912.0
2022-02-16 15:35:00,62.53,62.6,62.47,62.59,30983.0,56.5078,56.5711,56.4536,56.562,30983.0
2022-02-16 15:40:00,62.59,62.64,62.56,62.59,29455.0,56.562,56.6072,56.5349,56.562,29455.0
2022-02-16 15:45:00,62.59,62.68,62.53,62.64,37206.0,56.562,56.6434,56.5078,56.6072,37206.0
2022-02-16 15:50:00,62.65,62.75,62.6,62.6,63080.0,56.6162,56.7066,56.5711,56.5711,63080.0
2022-02-16 15:55:00,62.6,62.62,62.48,62.5,149420.0,56.5711,56.5891,56.4626,56.4807,149420.0
2022-02-17 09:30:00,61.48,61.69,61.08,61.32,176200.0,55.5589,55.7487,55.1974,55.4143,176200.0
2022-02-17 09:35:00,61.31,61.46,61.16,61.37,94247.0,55.4053,55.5408,55.2697,55.4595,94247.0
2022-02-17 09:40:00,61.38,61.45,60.83,61.12,92939.0,55.4686,55.5318,54.9715,55.2336,92939.0
2022-02-17 09:45:00,61.14,61.17,60.89,60.96,66451.0,55.2517,55.2788,55.0257,55.089,66451.0
2022-02-17 09:50:00,60.95,60.95,60.53,60.56,54089.0,55.08,55.08,54.7004,54.7275,54089.0
2022-02-17 09:55:00,60.54,60.59,60.28,60.31,89212.0,54.7095,54.7546,54.4745,54.5016,89212.0
2022-02-17 10:00:00,60.3,60.43,60.26,60.36,68961.0,54.4926,54.61,54.4564,54.5468,68961.0
2022-02-17 10:05:00,60.37,60.51,60.32,60.36,59619.0,54.5558,54.6823,54.5106,54.5468,59619.0
2022-02-17 10:10:00,60.36,60.55,60.32,60.55,42458.0,54.5468,54.7185,54.5106,54.7185,42458.0
2022-02-17 10:15:00,60.55,60.64,60.47,60.57,45999.0,54.7185,54.7998,54.6462,54.7366,45999.0
2022-02-17 10:20:00,60.56,60.56,60.34,60.36,32318.0,54.7275,54.7275,54.5287,54.5468,32318.0
2022-02-17 10:25:00,60.35,60.35,60.18,60.21,72481.0,54.5378,54.5378,54.3841,54.4112,72481.0
2022-02-17 10:30:00,60.2,60.26,60.11,60.2,108063.0,54.4022,54.4564,54.3209,54.4022,108063.0
2022-02-17 10:35:00,60.19,60.19,60.05,60.08,50154.0,54.3932,54.3932,54.2666,54.2938,50154.0
2022-02-17 10:40:00,60.07,60.08,59.89,59.91,64646.0,54.2847,54.2938,54.1221,54.1401,64646.0
2022-02-17 10:45:00,59.9,60.13,59.85,59.94,81853.0,54.1311,54.3389,54.0859,54.1672,81853.0
2022-02-17 10:50:00,59.92,59.96,59.86,59.87,32836.0,54.1492,54.1853,54.0949,54.104,32836.0
2022-02-17 10:55:00,59.86,60.02,59.86,59.9,73390.0,54.0949,54.2395,54.0949,54.1311,73390.0
2022-02-17 11:00:00,59.88,59.98,59.85,59.86,56705.0,54.113,54.2034,54.0859,54.0949,56705.0
2022-02-17 11:05:00,59.88,59.95,59.87,59.91,40733.0,54.113,54.1763,54.104,54.1401,40733.0
2022-02-17 11:10:00,59.91,59.99,59.83,59.96,46848.0,54.1401,54.2124,54.0678,54.1853,46848.0
2022-02-17 11:15:00,59.95,60.02,59.92,60.02,46821.0,54.1763,54.2395,54.1492,54.2395,46821.0
2022-02-17 11:20:00,60.01,60.05,59.84,59.84,36166.0,54.2305,54.2666,54.0769,54.0769,36166.0
2022-02-17 11:25:00,59.86,59.96,59.83,59.91,68036.0,54.0949,54.1853,54.0678,54.1401,68036.0
2022-02-17 11:30:00,59.9,59.93,59.84,59.91,75754.0,54.1311,54.1582,54.0769,54.1401,75754.0
2022-02-17 11:35:00,59.92,59.95,59.8,59.8,52209.0,54.1492,54.1763,54.0407,54.0407,52209.0
2022-02-17 11:40:00,59.8,60.09,59.29,59.92,386295.0,54.0407,54.3028,53.5798,54.1492,386295.0
2022-02-17 11:45:00,59.92,59.92,59.62,59.82,115316.0,54.1492,54.1492,53.8781,54.0588,115316.0
2022-02-17 11:50:00,59.81,59.81,59.35,59.47,157976.0,54.0498,54.0498,53.6341,53.7425,157976.0
2022-02-17 11:55:00,59.5,59.53,58.7,59.16,364622.0,53.7696,53.7967,53.0467,53.4624,364622.0
2022-02-17 12:00:00,59.19,59.53,59.16,59.46,67708.0,53.4895,53.7967,53.4624,53.7335,67708.0
2022-02-17 12:05:00,59.45,59.46,59.28,59.3,72996.0,53.7244,53.7335,53.5708,53.5889,72996.0
2022-02-17 12:10:00,59.31,59.32,59.21,59.22,80664.0,53.5979,53.6069,53.5075,53.5166,80664.0
2022-02-17 12:15:00,59.22,59.22,59.12,59.2,104284.0,53.5166,53.5166,53.4262,53.4985,104284.0
2022-02-17 12:20:00,59.2,59.27,59.05,59.07,46799.0,53.4985,53.5618,53.363,53.381,46799.0
2022-02-17 12:25:00,59.08,59.09,58.87,58.9,105663.0,53.3901,53.3991,53.2003,53.2274,105663.0
2022-02-17 12:30:00,58.9,58.96,58.83,58.88,103457.0,53.2274,53.2816,53.1641,53.2093,103457.0
2022-02-17 12:35:00,58.88,59.08,58.88,59.0,68646.0,53.2093,53.3901,53.2093,53.3178,68646.0
2022-02-17 12:40:00,59.0,59.16,58.99,59.06,123860.0,53.3178,53.4624,53.3087,53.372,123860.0
2022-02-17 12:45:00,59.06,59.16,58.95,58.98,95721.0,53.372,53.4624,53.2726,53.2997,95721.0
2022-02-17 12:50:00,58.98,59.02,58.78,58.81,67935.0,53.2997,53.3358,53.119,53.1461,67935.0
2022-02-17 12:55:00,58.8,58.81,58.7,58.75,88897.0,53.137,53.1461,53.0467,53.0918,88897.0
2022-02-17 13:00:00,58.75,58.87,58.72,58.82,49876.0,53.0918,53.2003,53.0647,53.1551,49876.0
2022-02-17 13:05:00,58.82,58.82,58.51,58.54,100949.0,53.1551,53.1551,52.875,52.9021,100949.0
2022-02-17 13:10:00,58.54,58.67,58.45,58.55,66439.0,52.9021,53.0196,52.8207,52.9111,66439.0
2022-02-17 13:15:00,58.54,58.54,58.32,58.33,70249.0,52.9021,52.9021,52.7033,52.7123,70249.0
2022-02-17 13:20:00,58.33,58.34,58.24,58.26,57301.0,52.7123,52.7213,52.631,52.649,57301.0
2022-02-17 13:25:00,58.25,58.25,58.06,58.09,79307.0,52.64,52.64,52.4683,52.4954,79307.0
2022-02-17 13:30:00,58.1,58.15,58.07,58.09,48014.0,52.5044,52.5496,52.4773,52.4954,48014.0
2022-02-17 13:35:00,58.09,58.09,58.0,58.01,45518.0,52.4954,52.4954,52.4141,52.4231,45518.0
2022-02-17 13:40:00,58.01,58.01,57.9,57.91,70284.0,52.4231,52.4231,52.3237,52.3327,70284.0
2022-02-17 13:45:00,57.91,58.02,57.87,57.97,80747.0,52.3327,52.4322,52.2966,52.387,80747.0
2022-02-17 13:50:00,57.96,58.1,57.95,58.01,65409.0,52.3779,52.5044,52.3689,52.4231,65409.0
2022-02-17 13:55:00,58.01,58.15,57.99,58.14,81000.0,52.4231,52.5496,52.405,52.5406,81000.0
2022-02-17 14:00:00,58.15,58.15,57.92,57.98,45562.0,52.5496,52.5496,52.3418,52.396,45562.0
2022-02-17 14:05:00,57.98,58.05,57.94,57.96,43998.0,52.396,52.4593,52.3599,52.3779,43998.0
2022-02-17 14:10:00,57.96,57.96,57.86,57.87,74118.0,52.3779,52.3779,52.2876,52.2966,74118.0
2022-02-17 14:15:00,57.88,58.09,57.85,58.04,73859.0,52.3056,52.4954,52.2785,52.4502,73859.0
2022-02-17 14:20:00,58.05,58.06,57.93,57.95,46844.0,52.4593,52.4683,52.3508,52.3689,46844.0
2022-02-17 14:25:00,57.95,57.95,57.85,57.9,65710.0,52.3689,52.3689,52.2785,52.3237,65710.0
2022-02-17 14:30:00,57.89,57.89,57.73,57.75,78030.0,52.3147,52.3147,52.1701,52.1882,78030.0
2022-02-17 14:35:00,57.75,57.75,57.61,57.61,199542.0,52.1882,52.1882,52.0616,52.0616,199542.0
2022-02-17 14:40:00,57.62,57.78,57.56,57.71,131249.0,52.0707,52.2153,52.0165,52.152,131249.0
2022-02-17 14:45:00,57.71,57.92,57.7,57.89,49316.0,52.152,52.3418,52.143,52.3147,49316.0
2022-02-17 14:50:00,57.89,57.89,57.8,57.84,46362.0,52.3147,52.3147,52.2333,52.2695,46362.0
2022-02-17 14:55:00,57.84,57.88,57.72,57.73,63374.0,52.2695,52.3056,52.161,52.1701,63374.0
2022-02-17 15:00:00,57.73,57.76,57.69,57.7,61041.0,52.1701,52.1972,52.1339,52.143,61041.0
2022-02-17 15:05:00,57.7,57.7,57.59,57.6,58013.0,52.143,52.143,52.0436,52.0526,58013.0
2022-02-17 15:10:00,57.6,57.61,57.42,57.43,90824.0,52.0526,52.0616,51.8899,51.899,90824.0
2022-02-17 15:15:00,57.43,57.44,57.32,57.38,72562.0,51.899,51.908,51.7996,51.8538,72562.0
2022-02-17 15:20:00,57.38,57.54,57.37,57.43,107126.0,51.8538,51.9984,51.8448,51.899,107126.0
2022-02-17 15:25:00,57.43,57.58,57.42,57.52,134501.0,51.899,52.0345,51.8899,51.9803,134501.0
2022-02-17 15:30:00,57.52,57.65,57.5,57.55,119842.0,51.9803,52.0978,51.9622,52.0074,119842.0
2022-02-17 15:35:00,57.55,57.65,57.54,57.61,119775.0,52.0074,52.0978,51.9984,52.0616,119775.0
2022-02-17 15:40:00,57.61,57.66,57.54,57.61,164909.0,52.0616,52.1068,51.9984,52.0616,164909.0
2022-02-17 15:45:00,57.61,57.68,57.46,57.46,166754.0,52.0616,52.1249,51.9261,51.9261,166754.0
2022-02-17 15:50:00,57.47,57.49,57.3,57.43,238363.0,51.9351,51.9532,51.7815,51.899,238363.0
2022-02-17 15:55:00,57.44,57.54,57.3,57.35,615059.0,51.908,51.9984,51.7815,51.8267,615059.0
2022-02-18 09:30:00,57.09,57.46,57.06,57.19,227305.0,51.5917,51.9261,51.5646,51.6821,227305.0
2022-02-18 09:35:00,57.22,57.25,56.92,57.19,77648.0,51.7092,51.7363,51.4381,51.6821,77648.0
2022-02-18 09:40:00,57.19,57.27,56.51,56.53,78719.0,51.6821,51.7544,51.0676,51.0857,78719.0
2022-02-18 09:45:00,56.51,56.91,56.34,56.85,139796.0,51.0676,51.4291,50.914,51.3748,139796.0
2022-02-18 09:50:00,56.86,56.87,56.59,56.68,78078.0,51.3839,51.3929,51.1399,51.2212,78078.0
2022-02-18 09:55:00,56.7,56.88,56.68,56.72,69657.0,51.2393,51.4019,51.2212,51.2574,69657.0
2022-02-18 10:00:00,56.71,56.99,56.69,56.81,83132.0,51.2483,51.5013,51.2302,51.3387,83132.0
2022-02-18 10:05:00,56.82,56.92,56.72,56.9,77093.0,51.3477,51.4381,51.2574,51.42,77093.0
2022-02-18 10:10:00,56.91,57.12,56.83,57.12,94093.0,51.4291,51.6188,51.3568,51.6188,94093.0
2022-02-18 10:15:00,57.1,57.26,56.96,57.01,77897.0,51.6008,51.7453,51.4742,51.5194,77897.0
2022-02-18 10:20:00,57.01,57.11,56.9,57.01,95756.0,51.5194,51.6098,51.42,51.5194,95756.0
2022-02-18 10:25:00,57.01,57.09,56.84,56.86,61533.0,51.5194,51.5917,51.3658,51.3839,61533.0
2022-02-18 10:30:00,56.86,56.9,56.69,56.72,61174.0,51.3839,51.42,51.2302,51.2574,61174.0
2022-02-18 10:35:00,56.73,56.95,56.72,56.81,71522.0,51.2664,51.4652,51.2574,51.3387,71522.0
2022-02-18 10:40:00,56.82,56.83,56.64,56.73,67133.0,51.3477,51.3568,51.1851,51.2664,67133.0
2022-02-18 10:45:00,56.73,56.75,56.64,56.69,44636.0,51.2664,51.2845,51.1851,51.2302,44636.0
2022-02-18 10:50:00,56.7,56.76,56.59,56.62,89051.0,51.2393,51.2935,51.1399,51.167,89051.0
2022-02-18 10:55:00,56.63,56.64,56.44,56.47,50097.0,51.176,51.1851,51.0043,51.0314,50097.0
2022-02-18 11:00:00,56.47,56.48,56.15,56.16,80793.0,51.0314,51.0405,50.7422,50.7513,80793.0
2022-02-18 11:05:00,56.17,56.32,56.12,56.28,81300.0,50.7603,50.8959,50.7151,50.8597,81300.0
2022-02-18 11:10:00,56.28,56.33,56.2,56.25,78243.0,50.8597,50.9049,50.7874,50.8326,78243.0
2022-02-18 11:15:00,56.24,56.39,56.22,56.37,83291.0,50.8236,50.9591,50.8055,50.9411,83291.0
2022-02-18 11:20:00,56.36,56.46,56.35,56.4,37130.0,50.932,51.0224,50.923,50.9682,37130.0
2022-02-18 11:25:00,56.4,56.5,56.37,56.48,62775.0,50.9682,51.0585,50.9411,51.0405,62775.0
2022-02-18 11:30:00,56.48,56.51,56.37,56.42,65989.0,51.0405,51.0676,50.9411,50.9862,65989.0
2022-02-18 11:35:00,56.43,56.57,56.38,56.48,64571.0,50.9953,51.1218,50.9501,51.0405,64571.0
2022-02-18 11:40:00,56.48,56.51,56.27,56.27,55533.0,51.0405,51.0676,50.8507,50.8507,55533.0
2022-02-18 11:45:00,56.27,56.35,56.19,56.23,50271.0,50.8507,50.923,50.7784,50.8145,50271.0
2022-02-18 11:50:00,56.23,56.23,56.11,56.16,52800.0,50.8145,50.8145,50.7061,50.7513,52800.0
2022-02-18 11:55:00,56.16,56.18,56.03,56.08,70174.0,50.7513,50.7694,50.6338,50.679,70174.0
2022-02-18 12:00:00,56.07,56.14,56.06,56.09,74276.0,50.67,50.7332,50.6609,50.688,74276.0
2022-02-18 12:05:00,56.08,56.12,56.01,56.07,51945.0,50.679,50.7151,50.6157,50.67,51945.0
2022-02-18 12:10:00,56.08,56.18,56.05,56.14,62772.0,50.679,50.7694,50.6519,50.7332,62772.0
2022-02-18 12:15:00,56.13,56.23,56.05,56.18,76703.0,50.7242,50.8145,50.6519,50.7694,76703.0
2022-02-18 12:20:00,56.16,56.19,56.1,56.15,58555.0,50.7513,50.7784,50.6971,50.7422,58555.0
2022-02-18 12:25:00,56.15,56.44,56.15,56.42,69607.0,50.7422,51.0043,50.7422,50.9862,69607.0
2022-02-18 12:30:00,56.42,56.6,56.29,56.53,61832.0,50.9862,51.1489,50.8688,51.0857,61832.0
2022-02-18 12:35:00,56.53,56.61,56.45,56.5,122438.0,51.0857,51.1579,51.0134,51.0585,122438.0
2022-02-18 12:40:00,56.5,56.68,56.48,56.64,74086.0,51.0585,51.2212,51.0405,51.1851,74086.0
2022-02-18 12:45:00,56.63,56.63,56.47,56.49,35590.0,51.176,51.176,51.0314,51.0495,35590.0
2022-02-18 12:50:00,56.48,56.53,56.44,56.46,20447.0,51.0405,51.0857,51.0043,51.0224,20447.0
2022-02-18 12:55:00,56.46,56.49,56.25,56.28,48731.0,51.0224,51.0495,50.8326,50.8597,48731.0
2022-02-18 13:00:00,56.28,56.34,56.22,56.31,43548.0,50.8597,50.914,50.8055,50.8868,43548.0
2022-02-18 13:05:00,56.31,56.37,56.23,56.36,21012.0,50.8868,50.9411,50.8145,50.932,21012.0
2022-02-18 13:10:00,56.36,56.41,56.27,56.29,44197.0,50.932,50.9772,50.8507,50.8688,44197.0
2022-02-18 13:15:00,56.29,56.3,56.15,56.21,33275.0,50.8688,50.8778,50.7422,50.7965,33275.0
2022-02-18 13:20:00,56.21,56.39,56.19,56.39,39937.0,50.7965,50.9591,50.7784,50.9591,39937.0
2022-02-18 13:25:00,56.39,56.39,56.26,56.26,34873.0,50.9591,50.9591,50.8417,50.8417,34873.0
2022-02-18 13:30:00,56.26,56.3,56.2,56.26,35727.0,50.8417,50.8778,50.7874,50.8417,35727.0
2022-02-18 13:35:00,56.25,56.26,56.2,56.26,24850.0,50.8326,50.8417,50.7874,50.8417,24850.0
2022-02-18 13:40:00,56.26,56.34,56.24,56.3,22743.0,50.8417,50.914,50.8236,50.8778,22743.0
2022-02-18 13:45:00,56.31,56.38,56.28,56.31,37595.0,50.8868,50.9501,50.8597,50.8868,37595.0
2022-02-18 13:50:00,56.31,56.4,56.29,56.4,20243.0,50.8868,50.9682,50.8688,50.9682,20243.0
2022-02-18 13:55:00,56.4,56.4,56.28,56.29,22658.0,50.9682,50.9682,50.8597,50.8688,22658.0
2022-02-18 14:00:00,56.29,56.36,56.27,56.27,29114.0,50.8688,50.932,50.8507,50.8507,29114.0
2022-02-18 14:05:00,56.28,56.31,56.21,56.26,47043.0,50.8597,50.8868,50.7965,50.8417,47043.0
2022-02-18 14:10:00,56.26,56.35,56.26,56.34,20033.0,50.8417,50.923,50.8417,50.914,20033.0
2022-02-18 14:15:00,56.34,56.49,56.33,56.45,35815.0,50.914,51.0495,50.9049,51.0134,35815.0
2022-02-18 14:20:00,56.45,56.49,56.4,56.48,37295.0,51.0134,51.0495,50.9682,51.0405,37295.0
2022-02-18 14:25:00,56.49,56.61,56.46,56.55,48069.0,51.0495,51.1579,51.0224,51.1037,48069.0
2022-02-18 14:30:00,56.55,56.71,56.54,56.68,55582.0,51.1037,51.2483,51.0947,51.2212,55582.0
2022-02-18 14:35:00,56.67,56.7,56.51,56.54,40298.0,51.2122,51.2393,51.0676,51.0947,40298.0
2022-02-18 14:40:00,56.53,56.53,56.39,56.41,40728.0,51.0857,51.0857,50.9591,50.9772,40728.0
2022-02-18 14:45:00,56.41,56.45,56.36,56.36,29600.0,50.9772,51.0134,50.932,50.932,29600.0
2022-02-18 14:50:00,56.33,56.57,56.32,56.57,38017.0,50.9049,51.1218,50.8959,51.1218,38017.0
2022-02-18 14:55:00,56.57,56.66,56.52,56.66,42788.0,51.1218,51.2031,51.0766,51.2031,42788.0
2022-02-18 15:00:00,56.66,56.7,56.53,56.57,42903.0,51.2031,51.2393,51.0857,51.1218,42903.0
2022-02-18 15:05:00,56.57,56.61,56.47,56.49,57703.0,51.1218,51.1579,51.0314,51.0495,57703.0
2022-02-18 15:10:00,56.5,56.57,56.39,56.44,47864.0,51.0585,51.1218,50.9591,51.0043,47864.0
2022-02-18 15:15:00,56.44,56.49,56.37,56.39,38723.0,51.0043,51.0495,50.9411,50.9591,38723.0
2022-02-18 15:20:00,56.4,56.44,56.31,56.33,37671.0,50.9682,51.0043,50.8868,50.9049,37671.0
2022-02-18 15:25:00,56.32,56.39,56.21,56.23,68021.0,50.8959,50.9591,50.7965,50.8145,68021.0
2022-02-18 15:30:00,56.23,56.24,56.07,56.15,169338.0,50.8145,50.8236,50.67,50.7422,169338.0
2022-02-18 15:35:00,56.16,56.36,56.15,56.31,79453.0,50.7513,50.932,50.7422,50.8868,79453.0
2022-02-18 15:40:00,56.3,56.58,56.3,56.56,74967.0,50.8778,51.1308,50.8778,51.1128,74967.0
2022-02-18 15:45:00,56.58,56.65,56.41,56.55,95325.0,51.1308,51.1941,50.9772,51.1037,95325.0
2022-02-18 15:50:00,56.56,56.57,56.32,56.36,139991.0,51.1128,51.1218,50.8959,50.932,139991.0
2022-02-18 15:55:00,56.35,56.45,56.34,56.37,433026.0,50.923,51.0134,50.914,50.9411,433026.0
2022-02-22 09:30:00,56.0,56.29,55.78,55.85,134229.0,50.6067,50.8688,50.4079,50.4711,134229.0
2022-02-22 09:35:00,55.83,56.03,55.69,55.93,47131.0,50.4531,50.6338,50.3266,50.5434,47131.0
2022-02-22 09:40:00,55.91,56.17,55.8,56.07,62225.0,50.5254,50.7603,50.426,50.67,62225.0
2022-02-22 09:45:00,56.07,56.47,56.03,56.45,58119.0,50.67,51.0314,50.6338,51.0134,58119.0
2022-02-22 09:50:00,56.46,56.49,56.33,56.47,56615.0,51.0224,51.0495,50.9049,51.0314,56615.0
2022-02-22 09:55:00,56.47,56.52,56.26,56.48,32644.0,51.0314,51.0766,50.8417,51.0405,32644.0
2022-02-22 10:00:00,56.49,56.61,56.36,56.6,111319.0,51.0495,51.1579,50.932,51.1489,111319.0
2022-02-22 10:05:00,56.6,56.63,56.32,56.44,49252.0,51.1489,51.176,50.8959,51.0043,49252.0
2022-02-22 10:10:00,56.43,56.49,56.26,56.44,61213.0,50.9953,51.0495,50.8417,51.0043,61213.0
2022-02-22 10:15:00,56.45,56.47,56.33,56.38,60896.0,51.0134,51.0314,50.9049,50.9501,60896.0
2022-02-22 10:20:00,56.36,56.42,56.14,56.2,85301.0,50.932,50.9862,50.7332,50.7874,85301.0
2022-02-22 10:25:00,56.2,56.33,56.13,56.24,66409.0,50.7874,50.9049,50.7242,50.8236,66409.0
2022-02-22 10:30:00,56.24,56.26,56.01,56.07,40968.0,50.8236,50.8417,50.6157,50.67,40968.0
2022-02-22 10:35:00,56.06,56.14,55.92,55.97,46726.0,50.6609,50.7332,50.5344,50.5796,46726.0
2022-02-22 10:40:00,55.98,56.01,55.79,55.99,91299.0,50.5886,50.6157,50.4169,50.5977,91299.0
2022-02-22 10:45:00,56.0,56.04,55.91,55.98,32805.0,50.6067,50.6428,50.5254,50.5886,32805.0
2022-02-22 10:50:00,55.97,55.97,55.72,55.72,66388.0,50.5796,50.5796,50.3537,50.3537,66388.0
2022-02-22 10:55:00,55.71,55.78,55.6,55.7,40183.0,50.3446,50.4079,50.2452,50.3356,40183.0
2022-02-22 11:00:00,55.68,55.89,55.67,55.86,20849.0,50.3175,50.5073,50.3085,50.4802,20849.0
2022-02-22 11:05:00,55.86,55.92,55.68,55.71,49862.0,50.4802,50.5344,50.3175,50.3446,49862.0
2022-02-22 11:10:00,55.71,55.86,55.7,55.76,22206.0,50.3446,50.4802,50.3356,50.3898,22206.0
2022-02-22 11:15:00,55.76,55.79,55.65,55.78,60329.0,50.3898,50.4169,50.2904,50.4079,60329.0
2022-02-22 11:20:00,55.77,55.83,55.73,55.77,32614.0,50.3988,50.4531,50.3627,50.3988,32614.0
2022-02-22 11:25:00,55.75,55.89,55.74,55.74,56241.0,50.3808,50.5073,50.3717,50.3717,56241.0
2022-02-22 11:30:00,55.74,55.95,55.72,55.94,56940.0,50.3717,50.5615,50.3537,50.5525,56940.0
2022-02-22 11:35:00,55.93,55.95,55.78,55.82,55272.0,50.5434,50.5615,50.4079,50.444,55272.0
2022-02-22 11:40:00,55.83,56.01,55.76,55.97,36457.0,50.4531,50.6157,50.3898,50.5796,36457.0
2022-02-22 11:45:00,55.96,56.05,55.95,56.05,20350.0,50.5705,50.6519,50.5615,50.6519,20350.0
2022-02-22 11:50:00,56.05,56.14,55.84,55.84,50761.0,50.6519,50.7332,50.4621,50.4621,50761.0
2022-02-22 11:55:00,55.84,56.07,55.84,56.07,64130.0,50.4621,50.67,50.4621,50.67,64130.0
2022-02-22 12:00:00,56.06,56.25,56.06,56.19,30811.0,50.6609,50.8326,50.6609,50.7784,30811.0
2022-02-22 12:05:00,56.19,56.24,56.17,56.22,43583.0,50.7784,50.8236,50.7603,50.8055,43583.0
2022-02-22 12:10:00,56.22,56.23,56.11,56.15,31615.0,50.8055,50.8145,50.7061,50.7422,31615.0
2022-02-22 12:15:00,56.15,56.15,56.06,56.08,27854.0,50.7422,50.7422,50.6609,50.679,27854.0
2022-02-22 12:20:00,56.07,56.18,56.07,56.08,25928.0,50.67,50.7694,50.67,50.679,25928.0
2022-02-22 12:25:00,56.07,56.12,56.04,56.05,40054.0,50.67,50.7151,50.6428,50.6519,40054.0
2022-02-22 12:30:00,56.04,56.08,55.97,56.01,27591.0,50.6428,50.679,50.5796,50.6157,27591.0
2022-02-22 12:35:00,56.02,56.08,55.92,55.95,36603.0,50.6248,50.679,50.5344,50.5615,36603.0
2022-02-22 12:40:00,55.93,55.93,55.86,55.9,17328.0,50.5434,50.5434,50.4802,50.5163,17328.0
2022-02-22 12:45:00,55.91,55.92,55.74,55.75,35100.0,50.5254,50.5344,50.3717,50.3808,35100.0
2022-02-22 12:50:00,55.75,55.85,55.75,55.78,32971.0,50.3808,50.4711,50.3808,50.4079,32971.0
2022-02-22 12:55:00,55.82,55.84,55.64,55.66,33339.0,50.444,50.4621,50.2814,50.2994,33339.0
2022-02-22 13:00:00,55.66,55.74,55.65,55.73,39920.0,50.2994,50.3717,50.2904,50.3627,39920.0
2022-02-22 13:05:00,55.73,55.89,55.73,55.85,72762.0,50.3627,50.5073,50.3627,50.4711,72762.0
2022-02-22 13:10:00,55.84,55.98,55.84,55.96,31394.0,50.4621,50.5886,50.4621,50.5705,31394.0
2022-02-22 13:15:00,55.97,55.97,55.63,55.65,52358.0,50.5796,50.5796,50.2723,50.2904,52358.0
2022-02-22 13:20:00,55.66,55.82,55.64,55.8,25652.0,50.2994,50.444,50.2814,50.426,25652.0
2022-02-22 13:25:00,55.8,55.84,55.74,55.77,33871.0,50.426,50.4621,50.3717,50.3988,33871.0
2022-02-22 13:30:00,55.77,55.78,55.67,55.69,26792.0,50.3988,50.4079,50.3085,50.3266,26792.0
2022-02-22 13:35:00,55.69,55.69,55.45,55.49,45179.0,50.3266,50.3266,50.1097,50.1458,45179.0
2022-02-22 13:40:00,55.49,55.53,55.42,55.45,149747.0,50.1458,50.182,50.0826,50.1097,149747.0
2022-02-22 13:45:00,55.46,55.52,55.38,55.45,88295.0,50.1187,50.1729,50.0464,50.1097,88295.0
2022-02-22 13:50:00,55.44,55.5,55.37,55.41,61449.0,50.1006,50.1549,50.0374,50.0735,61449.0
2022-02-22 13:55:00,55.39,55.45,55.33,55.44,91675.0,50.0554,50.1097,50.0012,50.1006,91675.0
2022-02-22 14:00:00,55.43,55.43,55.34,55.35,28309.0,50.0916,50.0916,50.0103,50.0193,28309.0
2022-02-22 14:05:00,55.35,55.36,55.22,55.27,32184.0,50.0193,50.0283,49.9018,49.947,32184.0
2022-02-22 14:10:00,55.29,55.38,55.22,55.36,46883.0,49.9651,50.0464,49.9018,50.0283,46883.0
2022-02-22 14:15:00,55.34,55.37,55.31,55.36,33999.0,50.0103,50.0374,49.9831,50.0283,33999.0
2022-02-22 14:20:00,55.38,55.41,55.2,55.3,55684.0,50.0464,50.0735,49.8837,49.9741,55684.0
2022-02-22 14:25:00,55.31,55.61,55.31,55.52,45092.0,49.9831,50.2543,49.9831,50.1729,45092.0
2022-02-22 14:30:00,55.52,55.69,55.45,55.55,46606.0,50.1729,50.3266,50.1097,50.2,46606.0
2022-02-22 14:35:00,55.53,55.73,55.51,55.66,32548.0,50.182,50.3627,50.1639,50.2994,32548.0
2022-02-22 14:40:00,55.68,55.76,55.61,55.7,45429.0,50.3175,50.3898,50.2543,50.3356,45429.0
2022-02-22 14:45:00,55.69,56.01,55.65,56.01,58225.0,50.3266,50.6157,50.2904,50.6157,58225.0
2022-02-22 14:50:00,56.02,56.09,55.94,56.04,35932.0,50.6248,50.688,50.5525,50.6428,35932.0
2022-02-22 14:55:00,56.03,56.17,56.03,56.09,32936.0,50.6338,50.7603,50.6338,50.688,32936.0
2022-02-22 15:00:00,56.11,56.25,56.09,56.23,35510.0,50.7061,50.8326,50.688,50.8145,35510.0
2022-02-22 15:05:00,56.24,56.24,56.04,56.05,36912.0,50.8236,50.8236,50.6428,50.6519,36912.0
2022-02-22 15:10:00,56.05,56.18,56.05,56.12,29070.0,50.6519,50.7694,50.6519,50.7151,29070.0
2022-02-22 15:15:00,56.12,56.17,55.93,55.95,45800.0,50.7151,50.7603,50.5434,50.5615,45800.0
2022-02-22 15:20:00,55.96,55.99,55.8,55.84,36122.0,50.5705,50.5977,50.426,50.4621,36122.0
2022-02-22 15:25:00,55.83,56.02,55.83,55.91,34501.0,50.4531,50.6248,50.4531,50.5254,34501.0
2022-02-22 15:30:00,55.91,55.93,55.78,55.9,48066.0,50.5254,50.5434,50.4079,50.5163,48066.0
2022-02-22 15:35:00,55.9,55.97,55.84,55.91,53203.0,50.5163,50.5796,50.4621,50.5254,53203.0
2022-02-22 15:40:00,55.91,55.92,55.69,55.73,72302.0,50.5254,50.5344,50.3266,50.3627,72302.0
2022-02-22 15:45:00,55.74,55.74,55.61,55.64,88285.0,50.3717,50.3717,50.2543,50.2814,88285.0
2022-02-22 15:50:00,55.63,55.63,55.4,55.46,160722.0,50.2723,50.2723,50.0645,50.1187,160722.0
2022-02-22 15:55:00,55.46,55.66,55.44,55.65,394218.0,50.1187,50.2994,50.1006,50.2904,394218.0
2022-02-23 09:30:00,56.0,56.25,55.46,55.48,83524.0,50.6067,50.8326,50.1187,50.1368,83524.0
2022-02-23 09:35:00,55.51,55.73,55.5,55.52,70919.0,50.1639,50.3627,50.1549,50.1729,70919.0
2022-02-23 09:40:00,55.52,55.71,55.42,55.61,61549.0,50.1729,50.3446,50.0826,50.2543,61549.0
2022-02-23 09:45:00,55.62,55.82,55.59,55.64,42120.0,50.2633,50.444,50.2362,50.2814,42120.0
2022-02-23 09:50:00,55.64,55.67,55.44,55.44,44711.0,50.2814,50.3085,50.1006,50.1006,44711.0
2022-02-23 09:55:00,55.44,55.55,55.35,55.36,39700.0,50.1006,50.2,50.0193,50.0283,39700.0
2022-02-23 10:00:00,55.36,55.43,55.31,55.38,36703.0,50.0283,50.0916,49.9831,50.0464,36703.0
2022-02-23 10:05:00,55.36,55.36,55.14,55.17,29115.0,50.0283,50.0283,49.8295,49.8566,29115.0
2022-02-23 10:10:00,55.16,55.19,55.03,55.09,70975.0,49.8476,49.8747,49.7301,49.7843,70975.0
2022-02-23 10:15:00,55.08,55.09,54.96,55.08,86722.0,49.7753,49.7843,49.6669,49.7753,86722.0
2022-02-23 10:20:00,55.07,55.12,54.92,54.93,47491.0,49.7663,49.8114,49.6307,49.6397,47491.0
2022-02-23 10:25:00,54.94,54.99,54.86,54.87,68227.0,49.6488,49.694,49.5765,49.5855,68227.0
2022-02-23 10:30:00,54.86,54.94,54.75,54.94,48012.0,49.5765,49.6488,49.4771,49.6488,48012.0
2022-02-23 10:35:00,54.94,55.14,54.93,55.02,30175.0,49.6488,49.8295,49.6397,49.7211,30175.0
2022-02-23 10:40:00,55.0,55.05,54.9,54.98,32270.0,49.703,49.7482,49.6126,49.6849,32270.0
2022-02-23 10:45:00,54.97,54.99,54.85,54.85,24229.0,49.6759,49.694,49.5675,49.5675,24229.0
2022-02-23 10:50:00,54.85,54.92,54.84,54.85,27098.0,49.5675,49.6307,49.5584,49.5675,27098.0
2022-02-23 10:55:00,54.85,54.9,54.76,54.8,31583.0,49.5675,49.6126,49.4861,49.5223,31583.0
2022-02-23 11:00:00,54.8,54.88,54.7,54.73,34284.0,49.5223,49.5946,49.4319,49.459,34284.0
2022-02-23 11:05:00,54.72,54.72,54.64,54.68,18514.0,49.45,49.45,49.3777,49.4138,18514.0
2022-02-23 11:10:00,54.67,54.74,54.63,54.73,32588.0,49.4048,49.468,49.3686,49.459,32588.0
2022-02-23 11:15:00,54.73,54.73,54.56,54.7,20173.0,49.459,49.459,49.3054,49.4319,20173.0
2022-02-23 11:20:00,54.69,54.75,54.64,54.73,19132.0,49.4229,49.4771,49.3777,49.459,19132.0
2022-02-23 11:25:00,54.72,54.75,54.6,54.62,48233.0,49.45,49.4771,49.3415,49.3596,48233.0
2022-02-23 11:30:00,54.63,54.71,54.54,54.64,56137.0,49.3686,49.4409,49.2873,49.3777,56137.0
2022-02-23 11:35:00,54.64,54.7,54.6,54.63,49482.0,49.3777,49.4319,49.3415,49.3686,49482.0
2022-02-23 11:40:00,54.63,54.65,54.56,54.57,49095.0,49.3686,49.3867,49.3054,49.3144,49095.0
2022-02-23 11:45:00,54.57,54.65,54.54,54.64,42700.0,49.3144,49.3867,49.2873,49.3777,42700.0
2022-02-23 11:50:00,54.64,54.85,54.63,54.81,46096.0,49.3777,49.5675,49.3686,49.5313,46096.0
2022-02-23 11:55:00,54.8,54.81,54.69,54.73,51313.0,49.5223,49.5313,49.4229,49.459,51313.0
2022-02-23 12:00:00,54.74,54.74,54.59,54.63,44243.0,49.468,49.468,49.3325,49.3686,44243.0
2022-02-23 12:05:00,54.63,54.64,54.56,54.62,136793.0,49.3686,49.3777,49.3054,49.3596,136793.0
2022-02-23 12:10:00,54.61,54.66,54.55,54.58,101268.0,49.3506,49.3957,49.2963,49.3235,101268.0
2022-02-23 12:15:00,54.59,54.86,54.59,54.86,63637.0,49.3325,49.5765,49.3325,49.5765,63637.0
2022-02-23 12:20:00,54.85,54.85,54.76,54.78,153743.0,49.5675,49.5675,49.4861,49.5042,153743.0
2022-02-23 12:25:00,54.79,54.8,54.75,54.78,73706.0,49.5132,49.5223,49.4771,49.5042,73706.0
2022-02-23 12:30:00,54.78,54.8,54.67,54.68,41695.0,49.5042,49.5223,49.4048,49.4138,41695.0
2022-02-23 12:35:00,54.69,54.78,54.64,54.72,26143.0,49.4229,49.5042,49.3777,49.45,26143.0
2022-02-23 12:40:00,54.76,54.8,54.74,54.78,71969.0,49.4861,49.5223,49.468,49.5042,71969.0
2022-02-23 12:45:00,54.78,54.79,54.7,54.71,26697.0,49.5042,49.5132,49.4319,49.4409,26697.0
2022-02-23 12:50:00,54.72,54.73,54.58,54.63,24798.0,49.45,49.459,49.3235,49.3686,24798.0
2022-02-23 12:55:00,54.64,54.65,54.54,54.6,21747.0,49.3777,49.3867,49.2873,49.3415,21747.0
2022-02-23 13:00:00,54.6,54.6,54.52,54.54,18948.0,49.3415,49.3415,49.2692,49.2873,18948.0
2022-02-23 13:05:00,54.54,54.56,54.47,54.5,28879.0,49.2873,49.3054,49.224,49.2512,28879.0
2022-02-23 13:10:00,54.51,54.51,54.26,54.31,74161.0,49.2602,49.2602,49.0343,49.0795,74161.0
2022-02-23 13:15:00,54.3,54.34,54.24,54.32,27723.0,49.0704,49.1066,49.0162,49.0885,27723.0
2022-02-23 13:20:00,54.31,54.33,54.14,54.22,31240.0,49.0795,49.0975,48.9258,48.9981,31240.0
2022-02-23 13:25:00,54.23,54.29,54.14,54.15,38086.0,49.0072,49.0614,48.9258,48.9349,38086.0
2022-02-23 13:30:00,54.16,54.2,54.01,54.04,36010.0,48.9439,48.9801,48.8084,48.8355,36010.0
2022-02-23 13:35:00,54.05,54.2,54.01,54.18,40569.0,48.8445,48.9801,48.8084,48.962,40569.0
2022-02-23 13:40:00,54.2,54.27,54.14,54.26,26449.0,48.9801,49.0433,48.9258,49.0343,26449.0
2022-02-23 13:45:00,54.28,54.44,54.23,54.42,16574.0,49.0523,49.1969,49.0072,49.1789,16574.0
2022-02-23 13:50:00,54.41,54.43,54.23,54.26,20861.0,49.1698,49.1879,49.0072,49.0343,20861.0
2022-02-23 13:55:00,54.26,54.4,54.25,54.37,41868.0,49.0343,49.1608,49.0252,49.1337,41868.0
2022-02-23 14:00:00,54.36,54.39,54.11,54.13,24514.0,49.1246,49.1518,48.8987,48.9168,24514.0
2022-02-23 14:05:00,54.14,54.25,54.09,54.2,27601.0,48.9258,49.0252,48.8806,48.9801,27601.0
2022-02-23 14:10:00,54.22,54.24,54.12,54.13,29098.0,48.9981,49.0162,48.9078,48.9168,29098.0
2022-02-23 14:15:00,54.13,54.21,54.06,54.17,23573.0,48.9168,48.9891,48.8535,48.9529,23573.0
2022-02-23 14:20:00,54.17,54.22,54.04,54.07,49682.0,48.9529,48.9981,48.8355,48.8626,49682.0
2022-02-23 14:25:00,54.08,54.11,54.03,54.07,33729.0,48.8716,48.8987,48.8264,48.8626,33729.0
2022-02-23 14:30:00,54.07,54.1,54.02,54.04,27051.0,48.8626,48.8897,48.8174,48.8355,27051.0
2022-02-23 14:35:00,54.05,54.1,54.01,54.02,37064.0,48.8445,48.8897,48.8084,48.8174,37064.0
2022-02-23 14:40:00,54.02,54.02,53.83,53.9,27668.0,48.8174,48.8174,48.6457,48.7089,27668.0
2022-02-23 14:45:00,53.91,54.03,53.9,53.97,22053.0,48.718,48.8264,48.7089,48.7722,22053.0
2022-02-23 14:50:00,53.96,53.96,53.82,53.84,78953.0,48.7632,48.7632,48.6366,48.6547,78953.0
2022-02-23 14:55:00,53.85,53.93,53.83,53.88,36958.0,48.6638,48.7361,48.6457,48.6909,36958.0
2022-02-23 15:00:00,53.88,53.9,53.75,53.77,35124.0,48.6909,48.7089,48.5734,48.5915,35124.0
2022-02-23 15:05:00,53.78,53.82,53.68,53.7,33323.0,48.6005,48.6366,48.5101,48.5282,33323.0
2022-02-23 15:10:00,53.71,53.79,53.65,53.79,28851.0,48.5372,48.6095,48.483,48.6095,28851.0
2022-02-23 15:15:00,53.79,53.84,53.71,53.72,24405.0,48.6095,48.6547,48.5372,48.5463,24405.0
2022-02-23 15:20:00,53.71,53.78,53.65,53.77,29847.0,48.5372,48.6005,48.483,48.5915,29847.0
2022-02-23 15:25:00,53.77,53.85,53.69,53.81,34104.0,48.5915,48.6638,48.5192,48.6276,34104.0
2022-02-23 15:30:00,53.8,53.82,53.62,53.66,51709.0,48.6186,48.6366,48.4559,48.4921,51709.0
2022-02-23 15:35:00,53.68,53.71,53.54,53.54,66806.0,48.5101,48.5372,48.3836,48.3836,66806.0
2022-02-23 15:40:00,53.55,53.61,53.37,53.38,183165.0,48.3927,48.4469,48.23,48.239,183165.0
2022-02-23 15:45:00,53.38,53.39,53.11,53.13,379730.0,48.239,48.2481,47.995,48.0131,379730.0
2022-02-23 15:50:00,53.14,53.22,53.09,53.12,413316.0,48.0221,48.0944,47.977,48.0041,413316.0
2022-02-23 15:55:00,53.12,53.35,53.11,53.35,548943.0,48.0041,48.2119,47.995,48.2119,548943.0
2022-02-24 09:30:00,51.69,51.75,51.05,51.16,195218.0,46.7118,46.766,46.1334,46.2328,195218.0
2022-02-24 09:35:00,51.16,51.18,50.95,51.13,130601.0,46.2328,46.2509,46.0431,46.2057,130601.0
2022-02-24 09:40:00,51.12,51.15,50.69,50.8,105893.0,46.1967,46.2238,45.8081,45.9075,105893.0
2022-02-24 09:45:00,50.78,51.39,50.71,51.39,68560.0,45.8894,46.4407,45.8262,46.4407,68560.0
2022-02-24 09:50:00,51.4,51.65,51.32,51.32,48336.0,46.4497,46.6756,46.3774,46.3774,48336.0
2022-02-24 09:55:00,51.31,51.68,51.21,51.62,73115.0,46.3684,46.7028,46.278,46.6485,73115.0
2022-02-24 10:00:00,51.61,51.64,51.36,51.39,86870.0,46.6395,46.6666,46.4136,46.4407,86870.0
2022-02-24 10:05:00,51.4,51.63,51.32,51.58,58448.0,46.4497,46.6576,46.3774,46.6124,58448.0
2022-02-24 10:10:00,51.58,51.91,51.47,51.86,55171.0,46.6124,46.9106,46.513,46.8654,55171.0
2022-02-24 10:15:00,51.85,51.85,51.6,51.72,49602.0,46.8564,46.8564,46.6305,46.7389,49602.0
2022-02-24 10:20:00,51.73,51.97,51.48,51.68,68193.0,46.7479,46.9648,46.522,46.7028,68193.0
2022-02-24 10:25:00,51.67,51.71,51.51,51.58,40461.0,46.6937,46.7299,46.5491,46.6124,40461.0
2022-02-24 10:30:00,51.54,51.69,51.41,51.64,69437.0,46.5762,46.7118,46.4588,46.6666,69437.0
2022-02-24 10:35:00,51.64,51.68,51.4,51.61,63202.0,46.6666,46.7028,46.4497,46.6395,63202.0
2022-02-24 10:40:00,51.6,51.6,51.37,51.5,49039.0,46.6305,46.6305,46.4226,46.5401,49039.0
2022-02-24 10:45:00,51.48,51.64,51.44,51.52,40362.0,46.522,46.6666,46.4859,46.5582,40362.0
2022-02-24 10:50:00,51.52,51.61,51.37,51.57,47830.0,46.5582,46.6395,46.4226,46.6033,47830.0
2022-02-24 10:55:00,51.57,51.58,51.34,51.43,36955.0,46.6033,46.6124,46.3955,46.4768,36955.0
2022-02-24 11:00:00,51.39,51.39,51.07,51.15,51461.0,46.4407,46.4407,46.1515,46.2238,51461.0
2022-02-24 11:05:00,51.17,51.37,51.15,51.22,50557.0,46.2419,46.4226,46.2238,46.2871,50557.0
2022-02-24 11:10:00,51.23,51.32,51.05,51.19,313646.0,46.2961,46.3774,46.1334,46.2599,313646.0
2022-02-24 11:15:00,51.2,51.47,51.15,51.46,104702.0,46.269,46.513,46.2238,46.5039,104702.0
2022-02-24 11:20:00,51.48,51.54,51.35,51.35,35051.0,46.522,46.5762,46.4045,46.4045,35051.0
2022-02-24 11:25:00,51.36,51.36,51.03,51.04,92273.0,46.4136,46.4136,46.1154,46.1244,92273.0
2022-02-24 11:30:00,51.03,51.09,50.9,51.08,79340.0,46.1154,46.1696,45.9979,46.1605,79340.0
2022-02-24 11:35:00,51.08,51.09,50.97,51.01,55449.0,46.1605,46.1696,46.0611,46.0973,55449.0
2022-02-24 11:40:00,51.01,51.02,50.88,51.01,77574.0,46.0973,46.1063,45.9798,46.0973,77574.0
2022-02-24 11:45:00,51.01,51.04,50.92,51.02,76224.0,46.0973,46.1244,46.0159,46.1063,76224.0
2022-02-24 11:50:00,51.02,51.04,50.94,51.01,82160.0,46.1063,46.1244,46.034,46.0973,82160.0
2022-02-24 11:55:00,51.02,51.05,50.95,51.02,139551.0,46.1063,46.1334,46.0431,46.1063,139551.0
2022-02-24 12:00:00,51.01,51.05,50.96,51.02,67402.0,46.0973,46.1334,46.0521,46.1063,67402.0
2022-02-24 12:05:00,51.01,51.01,50.87,50.88,47860.0,46.0973,46.0973,45.9708,45.9798,47860.0
2022-02-24 12:10:00,50.9,50.96,50.72,50.76,46559.0,45.9979,46.0521,45.8352,45.8714,46559.0
2022-02-24 12:15:00,50.76,50.93,50.75,50.9,35310.0,45.8714,46.025,45.8623,45.9979,35310.0
2022-02-24 12:20:00,50.9,50.93,50.82,50.9,38024.0,45.9979,46.025,45.9256,45.9979,38024.0
2022-02-24 12:25:00,50.9,50.97,50.87,50.93,27376.0,45.9979,46.0611,45.9708,46.025,27376.0
2022-02-24 12:30:00,50.94,51.0,50.76,50.77,50616.0,46.034,46.0882,45.8714,45.8804,50616.0
2022-02-24 12:35:00,50.77,51.01,50.76,50.95,49021.0,45.8804,46.0973,45.8714,46.0431,49021.0
2022-02-24 12:40:00,50.94,51.0,50.83,50.86,32279.0,46.034,46.0882,45.9346,45.9617,32279.0
2022-02-24 12:45:00,50.86,50.9,50.78,50.82,24307.0,45.9617,45.9979,45.8894,45.9256,24307.0
2022-02-24 12:50:00,50.82,50.83,50.71,50.78,28386.0,45.9256,45.9346,45.8262,45.8894,28386.0
2022-02-24 12:55:00,50.78,50.85,50.7,50.75,43133.0,45.8894,45.9527,45.8171,45.8623,43133.0
2022-02-24 13:00:00,50.74,50.75,50.61,50.63,38445.0,45.8533,45.8623,45.7358,45.7539,38445.0
2022-02-24 13:05:00,50.63,50.86,50.61,50.82,35511.0,45.7539,45.9617,45.7358,45.9256,35511.0
2022-02-24 13:10:00,50.81,50.83,50.68,50.81,34680.0,45.9165,45.9346,45.7991,45.9165,34680.0
2022-02-24 13:15:00,50.81,50.95,50.77,50.92,31523.0,45.9165,46.0431,45.8804,46.0159,31523.0
2022-02-24 13:20:00,50.91,50.97,50.89,50.95,46302.0,46.0069,46.0611,45.9888,46.0431,46302.0
2022-02-24 13:25:00,50.97,51.01,50.88,50.89,71633.0,46.0611,46.0973,45.9798,45.9888,71633.0
2022-02-24 13:30:00,50.9,50.92,50.74,50.76,34565.0,45.9979,46.0159,45.8533,45.8714,34565.0
2022-02-24 13:35:00,50.78,51.03,50.72,51.0,83626.0,45.8894,46.1154,45.8352,46.0882,83626.0
2022-02-24 13:40:00,51.0,51.03,50.82,50.82,55959.0,46.0882,46.1154,45.9256,45.9256,55959.0
2022-02-24 13:45:00,50.79,51.18,50.71,51.16,149314.0,45.8985,46.2509,45.8262,46.2328,149314.0
2022-02-24 13:50:00,51.15,51.21,51.05,51.13,47315.0,46.2238,46.278,46.1334,46.2057,47315.0
2022-02-24 13:55:00,51.14,51.17,50.95,50.95,71255.0,46.2148,46.2419,46.0431,46.0431,71255.0
2022-02-24 14:00:00,50.96,51.02,50.83,50.94,28266.0,46.0521,46.1063,45.9346,46.034,28266.0
2022-02-24 14:05:00,50.94,51.04,50.86,50.89,48736.0,46.034,46.1244,45.9617,45.9888,48736.0
2022-02-24 14:10:00,50.9,51.13,50.89,51.11,72516.0,45.9979,46.2057,45.9888,46.1876,72516.0
2022-02-24 14:15:00,51.12,51.31,51.06,51.3,46602.0,46.1967,46.3684,46.1425,46.3593,46602.0
2022-02-24 14:20:00,51.31,51.4,51.29,51.39,33666.0,46.3684,46.4497,46.3503,46.4407,33666.0
2022-02-24 14:25:00,51.41,51.54,51.37,51.47,41784.0,46.4588,46.5762,46.4226,46.513,41784.0
2022-02-24 14:30:00,51.47,51.65,51.42,51.62,63527.0,46.513,46.6756,46.4678,46.6485,63527.0
2022-02-24 14:35:00,51.63,51.71,51.57,51.67,29090.0,46.6576,46.7299,46.6033,46.6937,29090.0
2022-02-24 14:40:00,51.68,51.69,51.5,51.5,41553.0,46.7028,46.7118,46.5401,46.5401,41553.0
2022-02-24 14:45:00,51.5,51.65,51.48,51.65,33986.0,46.5401,46.6756,46.522,46.6756,33986.0
2022-02-24 14:50:00,51.64,51.76,51.6,51.7,30871.0,46.6666,46.775,46.6305,46.7208,30871.0
2022-02-24 14:55:00,51.7,51.73,51.63,51.7,28297.0,46.7208,46.7479,46.6576,46.7208,28297.0
2022-02-24 15:00:00,51.7,52.0,51.64,52.0,59984.0,46.7208,46.9919,46.6666,46.9919,59984.0
2022-02-24 15:05:00,51.98,52.05,51.94,51.95,37030.0,46.9739,47.0371,46.9377,46.9467,37030.0
2022-02-24 15:10:00,51.95,52.03,51.9,52.03,111865.0,46.9467,47.019,46.9016,47.019,111865.0
2022-02-24 15:15:00,52.03,52.04,51.89,51.93,48409.0,47.019,47.0281,46.8925,46.9287,48409.0
2022-02-24 15:20:00,51.94,52.01,51.87,52.0,39783.0,46.9377,47.001,46.8745,46.9919,39783.0
2022-02-24 15:25:00,51.99,52.04,51.85,51.87,82463.0,46.9829,47.0281,46.8564,46.8745,82463.0
2022-02-24 15:30:00,51.86,52.2,51.85,52.2,83475.0,46.8654,47.1727,46.8564,47.1727,83475.0
2022-02-24 15:35:00,52.21,52.33,52.16,52.31,74252.0,47.1817,47.2901,47.1365,47.2721,74252.0
2022-02-24 15:40:00,52.32,52.34,52.22,52.23,117586.0,47.2811,47.2992,47.1907,47.1998,117586.0
2022-02-24 15:45:00,52.22,52.37,52.19,52.34,279185.0,47.1907,47.3263,47.1636,47.2992,279185.0
2022-02-24 15:50:00,52.35,52.7,52.32,52.61,226222.0,47.3082,47.6245,47.2811,47.5432,226222.0
2022-02-24 15:55:00,52.61,52.65,52.4,52.5,436329.0,47.5432,47.5793,47.3534,47.4438,436329.0
2022-02-25 09:30:00,52.97,53.51,52.81,53.49,107365.0,47.8685,48.3565,47.7239,48.3384,107365.0
2022-02-25 09:35:00,53.49,53.5,53.26,53.46,101570.0,48.3384,48.3475,48.1306,48.3113,101570.0
2022-02-25 09:40:00,53.45,53.58,53.13,53.13,122014.0,48.3023,48.4198,48.0131,48.0131,122014.0
2022-02-25 09:45:00,53.17,53.54,53.17,53.48,93566.0,48.0493,48.3836,48.0493,48.3294,93566.0
2022-02-25 09:50:00,53.46,53.52,53.27,53.34,60644.0,48.3113,48.3655,48.1396,48.2029,60644.0
2022-02-25 09:55:00,53.34,53.51,53.2,53.33,37148.0,48.2029,48.3565,48.0764,48.1938,37148.0
2022-02-25 10:00:00,53.37,53.46,53.21,53.35,59551.0,48.23,48.3113,48.0854,48.2119,59551.0
2022-02-25 10:05:00,53.34,53.69,53.33,53.69,51331.0,48.2029,48.5192,48.1938,48.5192,51331.0
2022-02-25 10:10:00,53.69,53.78,53.61,53.68,33247.0,48.5192,48.6005,48.4469,48.5101,33247.0
2022-02-25 10:15:00,53.69,53.93,53.63,53.92,41759.0,48.5192,48.7361,48.4649,48.727,41759.0
2022-02-25 10:20:00,53.91,53.95,53.73,53.84,52777.0,48.718,48.7541,48.5553,48.6547,52777.0
2022-02-25 10:25:00,53.84,53.88,53.78,53.79,40898.0,48.6547,48.6909,48.6005,48.6095,40898.0
2022-02-25 10:30:00,53.79,53.8,53.64,53.7,47805.0,48.6095,48.6186,48.474,48.5282,47805.0
2022-02-25 10:35:00,53.7,53.7,53.47,53.57,37465.0,48.5282,48.5282,48.3204,48.4107,37465.0
2022-02-25 10:40:00,53.57,53.73,53.56,53.59,43033.0,48.4107,48.5553,48.4017,48.4288,43033.0
2022-02-25 10:45:00,53.57,53.69,53.55,53.68,35456.0,48.4107,48.5192,48.3927,48.5101,35456.0
2022-02-25 10:50:00,53.67,53.71,53.6,53.69,34073.0,48.5011,48.5372,48.4378,48.5192,34073.0
2022-02-25 10:55:00,53.69,53.75,53.55,53.62,59279.0,48.5192,48.5734,48.3927,48.4559,59279.0
2022-02-25 11:00:00,53.62,53.79,53.54,53.77,45520.0,48.4559,48.6095,48.3836,48.5915,45520.0
2022-02-25 11:05:00,53.77,53.8,53.69,53.79,25363.0,48.5915,48.6186,48.5192,48.6095,25363.0
2022-02-25 11:10:00,53.79,53.96,53.76,53.91,33135.0,48.6095,48.7632,48.5824,48.718,33135.0
2022-02-25 11:15:00,53.91,53.94,53.85,53.93,32201.0,48.718,48.7451,48.6638,48.7361,32201.0
2022-02-25 11:20:00,53.94,54.06,53.9,54.06,23527.0,48.7451,48.8535,48.7089,48.8535,23527.0
2022-02-25 11:25:00,54.07,54.08,53.97,54.03,34655.0,48.8626,48.8716,48.7722,48.8264,34655.0
2022-02-25 11:30:00,54.03,54.06,53.95,54.03,28021.0,48.8264,48.8535,48.7541,48.8264,28021.0
2022-02-25 11:35:00,54.04,54.05,53.98,54.01,30712.0,48.8355,48.8445,48.7812,48.8084,30712.0
2022-02-25 11:40:00,54.01,54.04,53.93,53.96,31899.0,48.8084,48.8355,48.7361,48.7632,31899.0
2022-02-25 11:45:00,53.97,54.04,53.96,54.04,25467.0,48.7722,48.8355,48.7632,48.8355,25467.0
2022-02-25 11:50:00,54.05,54.15,54.04,54.15,20053.0,48.8445,48.9349,48.8355,48.9349,20053.0
2022-02-25 11:55:00,54.14,54.22,54.14,54.19,35348.0,48.9258,48.9981,48.9258,48.971,35348.0
2022-02-25 12:00:00,54.2,54.26,54.12,54.12,26649.0,48.9801,49.0343,48.9078,48.9078,26649.0
2022-02-25 12:05:00,54.13,54.14,54.01,54.01,14906.0,48.9168,48.9258,48.8084,48.8084,14906.0
2022-02-25 12:10:00,54.01,54.1,53.97,53.98,23181.0,48.8084,48.8897,48.7722,48.7812,23181.0
2022-02-25 12:15:00,53.97,54.13,53.97,54.12,17756.0,48.7722,48.9168,48.7722,48.9078,17756.0
2022-02-25 12:20:00,54.13,54.14,54.07,54.1,17778.0,48.9168,48.9258,48.8626,48.8897,17778.0
2022-02-25 12:25:00,54.11,54.2,54.1,54.14,28897.0,48.8987,48.9801,48.8897,48.9258,28897.0
2022-02-25 12:30:00,54.14,54.22,54.12,54.2,24511.0,48.9258,48.9981,48.9078,48.9801,24511.0
2022-02-25 12:35:00,54.2,54.36,54.19,54.36,35966.0,48.9801,49.1246,48.971,49.1246,35966.0
2022-02-25 12:40:00,54.37,54.46,54.34,54.44,38205.0,49.1337,49.215,49.1066,49.1969,38205.0
2022-02-25 12:45:00,54.44,54.48,54.42,54.43,36468.0,49.1969,49.2331,49.1789,49.1879,36468.0
2022-02-25 12:50:00,54.43,54.46,54.37,54.38,49683.0,49.1879,49.215,49.1337,49.1427,49683.0
2022-02-25 12:55:00,54.37,54.44,54.25,54.32,49460.0,49.1337,49.1969,49.0252,49.0885,49460.0
2022-02-25 13:00:00,54.32,54.38,54.2,54.29,36481.0,49.0885,49.1427,48.9801,49.0614,36481.0
2022-02-25 13:05:00,54.25,54.27,54.2,54.22,23095.0,49.0252,49.0433,48.9801,48.9981,23095.0
2022-02-25 13:10:00,54.23,54.24,54.13,54.21,26879.0,49.0072,49.0162,48.9168,48.9891,26879.0
2022-02-25 13:15:00,54.21,54.3,54.15,54.28,28043.0,48.9891,49.0704,48.9349,49.0523,28043.0
2022-02-25 13:20:00,54.28,54.31,54.21,54.22,34499.0,49.0523,49.0795,48.9891,48.9981,34499.0
2022-02-25 13:25:00,54.23,54.34,54.23,54.32,37574.0,49.0072,49.1066,49.0072,49.0885,37574.0
2022-02-25 13:30:00,54.31,54.37,54.27,54.31,17331.0,49.0795,49.1337,49.0433,49.0795,17331.0
2022-02-25 13:35:00,54.3,54.3,54.07,54.12,32567.0,49.0704,49.0704,48.8626,48.9078,32567.0
2022-02-25 13:40:00,54.13,54.23,54.12,54.21,33994.0,48.9168,49.0072,48.9078,48.9891,33994.0
2022-02-25 13:45:00,54.22,54.28,54.2,54.27,13315.0,48.9981,49.0523,48.9801,49.0433,13315.0
2022-02-25 13:50:00,54.26,54.33,54.24,54.25,17764.0,49.0343,49.0975,49.0162,49.0252,17764.0
2022-02-25 13:55:00,54.25,54.25,54.08,54.1,33996.0,49.0252,49.0252,48.8716,48.8897,33996.0
2022-02-25 14:00:00,54.1,54.18,53.98,54.17,134822.0,48.8897,48.962,48.7812,48.9529,134822.0
2022-02-25 14:05:00,54.17,54.19,54.08,54.15,125446.0,48.9529,48.971,48.8716,48.9349,125446.0
2022-02-25 14:10:00,54.14,54.24,54.07,54.15,88214.0,48.9258,49.0162,48.8626,48.9349,88214.0
2022-02-25 14:15:00,54.15,54.18,54.11,54.12,16376.0,48.9349,48.962,48.8987,48.9078,16376.0
2022-02-25 14:20:00,54.11,54.25,54.11,54.23,28467.0,48.8987,49.0252,48.8987,49.0072,28467.0
2022-02-25 14:25:00,54.22,54.27,54.19,54.23,54580.0,48.9981,49.0433,48.971,49.0072,54580.0
2022-02-25 14:30:00,54.23,54.28,54.01,54.05,44195.0,49.0072,49.0523,48.8084,48.8445,44195.0
2022-02-25 14:35:00,54.05,54.11,53.99,54.02,27035.0,48.8445,48.8987,48.7903,48.8174,27035.0
2022-02-25 14:40:00,54.01,54.07,53.93,54.0,20155.0,48.8084,48.8626,48.7361,48.7993,20155.0
2022-02-25 14:45:00,54.0,54.0,53.88,53.89,29826.0,48.7993,48.7993,48.6909,48.6999,29826.0
2022-02-25 14:50:00,53.89,53.89,53.77,53.8,39317.0,48.6999,48.6999,48.5915,48.6186,39317.0
2022-02-25 14:55:00,53.81,53.95,53.8,53.9,52216.0,48.6276,48.7541,48.6186,48.7089,52216.0
2022-02-25 15:00:00,53.9,53.92,53.78,53.79,28820.0,48.7089,48.727,48.6005,48.6095,28820.0
2022-02-25 15:05:00,53.79,53.91,53.78,53.91,40043.0,48.6095,48.718,48.6005,48.718,40043.0
2022-02-25 15:10:00,53.91,53.92,53.82,53.91,40514.0,48.718,48.727,48.6366,48.718,40514.0
2022-02-25 15:15:00,53.91,53.99,53.87,53.98,37262.0,48.718,48.7903,48.6818,48.7812,37262.0
2022-02-25 15:20:00,53.98,54.1,53.97,54.07,34721.0,48.7812,48.8897,48.7722,48.8626,34721.0
2022-02-25 15:25:00,54.06,54.14,54.04,54.14,89690.0,48.8535,48.9258,48.8355,48.9258,89690.0
2022-02-25 15:30:00,54.15,54.17,54.03,54.04,145006.0,48.9349,48.9529,48.8264,48.8355,145006.0
2022-02-25 15:35:00,54.03,54.21,54.01,54.2,114592.0,48.8264,48.9891,48.8084,48.9801,114592.0
2022-02-25 15:40:00,54.21,54.41,54.2,54.28,153936.0,48.9891,49.1698,48.9801,49.0523,153936.0
2022-02-25 15:45:00,54.27,54.42,54.24,54.28,131435.0,49.0433,49.1789,49.0162,49.0523,131435.0
2022-02-25 15:50:00,54.28,54.47,54.28,54.38,282315.0,49.0523,49.224,49.0523,49.1427,282315.0
2022-02-25 15:55:00,54.38,54.47,54.35,54.37,538058.0,49.1427,49.224,49.1156,49.1337,538058.0
2022-02-28 09:30:00,52.59,52.82,52.51,52.62,156607.0,47.5251,47.733,47.4528,47.5522,156607.0
2022-02-28 09:35:00,52.63,53.32,52.63,53.29,77359.0,47.5613,48.1848,47.5613,48.1577,77359.0
2022-02-28 09:40:00,53.27,53.28,52.91,53.22,87068.0,48.1396,48.1487,47.8143,48.0944,87068.0
2022-02-28 09:45:00,53.16,53.26,52.97,53.01,55711.0,48.0402,48.1306,47.8685,47.9047,55711.0
2022-02-28 09:50:00,53.04,53.2,52.98,52.99,102663.0,47.9318,48.0764,47.8775,47.8866,102663.0
2022-02-28 09:55:00,52.98,53.19,52.92,53.07,57211.0,47.8775,48.0673,47.8233,47.9589,57211.0
2022-02-28 10:00:00,53.06,53.2,53.02,53.13,36633.0,47.9498,48.0764,47.9137,48.0131,36633.0
2022-02-28 10:05:00,53.14,53.26,53.08,53.15,28099.0,48.0221,48.1306,47.9679,48.0312,28099.0
2022-02-28 10:10:00,53.16,53.27,53.07,53.1,38277.0,48.0402,48.1396,47.9589,47.986,38277.0
2022-02-28 10:15:00,53.1,53.14,52.87,52.9,49783.0,47.986,48.0221,47.7781,47.8053,49783.0
2022-02-28 10:20:00,52.91,53.11,52.9,52.98,33125.0,47.8143,47.995,47.8053,47.8775,33125.0
2022-02-28 10:25:00,52.97,53.08,52.91,52.99,39498.0,47.8685,47.9679,47.8143,47.8866,39498.0
2022-02-28 10:30:00,52.99,53.14,52.96,52.99,69753.0,47.8866,48.0221,47.8595,47.8866,69753.0
2022-02-28 10:35:00,52.98,53.35,52.96,53.28,50530.0,47.8775,48.2119,47.8595,48.1487,50530.0
2022-02-28 10:40:00,53.29,53.43,53.29,53.34,24053.0,48.1577,48.2842,48.1577,48.2029,24053.0
2022-02-28 10:45:00,53.33,53.33,53.22,53.25,19049.0,48.1938,48.1938,48.0944,48.1215,19049.0
2022-02-28 10:50:00,53.25,53.35,53.22,53.26,20350.0,48.1215,48.2119,48.0944,48.1306,20350.0
2022-02-28 10:55:00,53.26,53.37,53.24,53.3,52020.0,48.1306,48.23,48.1125,48.1667,52020.0
2022-02-28 11:00:00,53.3,53.3,53.23,53.27,100918.0,48.1667,48.1667,48.1035,48.1396,100918.0
2022-02-28 11:05:00,53.27,53.28,53.17,53.23,30426.0,48.1396,48.1487,48.0493,48.1035,30426.0
2022-02-28 11:10:00,53.23,53.29,53.18,53.22,45808.0,48.1035,48.1577,48.0583,48.0944,45808.0
2022-02-28 11:15:00,53.23,53.34,53.22,53.28,53912.0,48.1035,48.2029,48.0944,48.1487,53912.0
2022-02-28 11:20:00,53.28,53.45,53.27,53.45,66951.0,48.1487,48.3023,48.1396,48.3023,66951.0
2022-02-28 11:25:00,53.44,53.5,53.34,53.43,97635.0,48.2932,48.3475,48.2029,48.2842,97635.0
2022-02-28 11:30:00,53.42,53.42,53.2,53.2,59700.0,48.2752,48.2752,48.0764,48.0764,59700.0
2022-02-28 11:35:00,53.2,53.32,53.13,53.18,56848.0,48.0764,48.1848,48.0131,48.0583,56848.0
2022-02-28 11:40:00,53.2,53.31,53.18,53.23,46581.0,48.0764,48.1758,48.0583,48.1035,46581.0
2022-02-28 11:45:00,53.23,53.23,53.09,53.14,53482.0,48.1035,48.1035,47.977,48.0221,53482.0
2022-02-28 11:50:00,53.15,53.17,53.08,53.14,78749.0,48.0312,48.0493,47.9679,48.0221,78749.0
2022-02-28 11:55:00,53.16,53.28,53.13,53.27,47506.0,48.0402,48.1487,48.0131,48.1396,47506.0
2022-02-28 12:00:00,53.26,53.35,53.22,53.33,53523.0,48.1306,48.2119,48.0944,48.1938,53523.0
2022-02-28 12:05:00,53.34,53.36,53.06,53.07,88436.0,48.2029,48.221,47.9498,47.9589,88436.0
2022-02-28 12:10:00,53.08,53.1,52.88,52.94,186450.0,47.9679,47.986,47.7872,47.8414,186450.0
2022-02-28 12:15:00,52.93,52.98,52.79,52.98,67704.0,47.8324,47.8775,47.7058,47.8775,67704.0
2022-02-28 12:20:00,52.96,52.99,52.92,52.99,40101.0,47.8595,47.8866,47.8233,47.8866,40101.0
2022-02-28 12:25:00,52.99,53.05,52.97,53.0,24739.0,47.8866,47.9408,47.8685,47.8956,24739.0
2022-02-28 12:30:00,52.99,53.04,52.9,52.93,29936.0,47.8866,47.9318,47.8053,47.8324,29936.0
2022-02-28 12:35:00,52.93,52.98,52.91,52.96,20686.0,47.8324,47.8775,47.8143,47.8595,20686.0
2022-02-28 12:40:00,52.96,53.0,52.8,52.84,29247.0,47.8595,47.8956,47.7149,47.751,29247.0
2022-02-28 12:45:00,52.83,52.92,52.83,52.91,28640.0,47.742,47.8233,47.742,47.8143,28640.0
2022-02-28 12:50:00,52.9,52.9,52.77,52.86,55316.0,47.8053,47.8053,47.6878,47.7691,55316.0
2022-02-28 12:55:00,52.85,52.93,52.81,52.9,59430.0,47.7601,47.8324,47.7239,47.8053,59430.0
2022-02-28 13:00:00,52.91,52.91,52.83,52.88,50204.0,47.8143,47.8143,47.742,47.7872,50204.0
2022-02-28 13:05:00,52.91,53.0,52.85,52.97,29063.0,47.8143,47.8956,47.7601,47.8685,29063.0
2022-02-28 13:10:00,52.96,53.1,52.95,53.08,68152.0,47.8595,47.986,47.8504,47.9679,68152.0
2022-02-28 13:15:00,53.08,53.11,52.82,52.85,47466.0,47.9679,47.995,47.733,47.7601,47466.0
2022-02-28 13:20:00,52.83,52.83,52.7,52.79,48554.0,47.742,47.742,47.6245,47.7058,48554.0
2022-02-28 13:25:00,52.78,52.95,52.77,52.91,53064.0,47.6968,47.8504,47.6878,47.8143,53064.0
2022-02-28 13:30:00,52.9,52.94,52.73,52.78,63931.0,47.8053,47.8414,47.6516,47.6968,63931.0
2022-02-28 13:35:00,52.8,52.84,52.69,52.84,39669.0,47.7149,47.751,47.6155,47.751,39669.0
2022-02-28 13:40:00,52.83,52.9,52.79,52.81,56067.0,47.742,47.8053,47.7058,47.7239,56067.0
2022-02-28 13:45:00,52.82,52.84,52.71,52.79,52891.0,47.733,47.751,47.6336,47.7058,52891.0
2022-02-28 13:50:00,52.81,52.95,52.79,52.92,31814.0,47.7239,47.8504,47.7058,47.8233,31814.0
2022-02-28 13:55:00,52.91,52.92,52.86,52.9,77330.0,47.8143,47.8233,47.7691,47.8053,77330.0
2022-02-28 14:00:00,52.89,52.9,52.6,52.63,67595.0,47.7962,47.8053,47.5341,47.5613,67595.0
2022-02-28 14:05:00,52.63,52.73,52.61,52.66,61542.0,47.5613,47.6516,47.5432,47.5884,61542.0
2022-02-28 14:10:00,52.66,52.67,52.53,52.65,52740.0,47.5884,47.5974,47.4709,47.5793,52740.0
2022-02-28 14:15:00,52.63,52.7,52.57,52.69,49496.0,47.5613,47.6245,47.507,47.6155,49496.0
2022-02-28 14:20:00,52.69,52.69,52.54,52.54,37747.0,47.6155,47.6155,47.4799,47.4799,37747.0
2022-02-28 14:25:00,52.55,52.61,52.42,52.42,34973.0,47.489,47.5432,47.3715,47.3715,34973.0
2022-02-28 14:30:00,52.43,52.48,52.35,52.46,45439.0,47.3805,47.4257,47.3082,47.4076,45439.0
2022-02-28 14:35:00,52.47,52.62,52.47,52.55,23451.0,47.4167,47.5522,47.4167,47.489,23451.0
2022-02-28 14:40:00,52.55,52.7,52.53,52.66,33230.0,47.489,47.6245,47.4709,47.5884,33230.0
2022-02-28 14:45:00,52.66,52.74,52.65,52.73,39314.0,47.5884,47.6607,47.5793,47.6516,39314.0
2022-02-28 14:50:00,52.74,52.76,52.67,52.71,27654.0,47.6607,47.6787,47.5974,47.6336,27654.0
2022-02-28 14:55:00,52.7,52.77,52.68,52.68,52876.0,47.6245,47.6878,47.6064,47.6064,52876.0
2022-02-28 15:00:00,52.68,52.72,52.61,52.61,32784.0,47.6064,47.6426,47.5432,47.5432,32784.0
2022-02-28 15:05:00,52.62,52.73,52.55,52.7,83262.0,47.5522,47.6516,47.489,47.6245,83262.0
2022-02-28 15:10:00,52.7,52.7,52.58,52.62,38246.0,47.6245,47.6245,47.5161,47.5522,38246.0
2022-02-28 15:15:00,52.63,52.69,52.62,52.64,45270.0,47.5613,47.6155,47.5522,47.5703,45270.0
2022-02-28 15:20:00,52.64,52.72,52.61,52.65,62822.0,47.5703,47.6426,47.5432,47.5793,62822.0
2022-02-28 15:25:00,52.65,52.69,52.59,52.59,61879.0,47.5793,47.6155,47.5251,47.5251,61879.0
2022-02-28 15:30:00,52.57,52.57,52.39,52.41,88092.0,47.507,47.507,47.3444,47.3624,88092.0
2022-02-28 15:35:00,52.41,52.48,52.35,52.43,75986.0,47.3624,47.4257,47.3082,47.3805,75986.0
2022-02-28 15:40:00,52.45,52.7,52.45,52.69,85776.0,47.3986,47.6245,47.3986,47.6155,85776.0
2022-02-28 15:45:00,52.69,52.82,52.68,52.78,160426.0,47.6155,47.733,47.6064,47.6968,160426.0
2022-02-28 15:50:00,52.8,53.01,52.79,52.98,214142.0,47.7149,47.9047,47.7058,47.8775,214142.0
2022-02-28 15:55:00,52.99,53.19,52.97,53.14,629426.0,47.8866,48.0673,47.8685,48.0221,629426.0
2022-03-01 09:30:00,52.76,52.76,52.29,52.45,172151.0,47.6787,47.6787,47.254,47.3986,172151.0
2022-03-01 09:35:00,52.44,52.56,52.11,52.13,123643.0,47.3896,47.498,47.0913,47.1094,123643.0
2022-03-01 09:40:00,52.13,52.14,51.63,51.82,171009.0,47.1094,47.1184,46.6576,46.8293,171009.0
2022-03-01 09:45:00,51.83,51.91,51.58,51.88,87432.0,46.8383,46.9106,46.6124,46.8835,87432.0
2022-03-01 09:50:00,51.87,51.93,51.2,51.27,119017.0,46.8745,46.9287,46.269,46.3322,119017.0
2022-03-01 09:55:00,51.28,51.36,51.09,51.12,130004.0,46.3413,46.4136,46.1696,46.1967,130004.0
2022-03-01 10:00:00,51.15,51.38,51.03,51.14,156129.0,46.2238,46.4316,46.1154,46.2148,156129.0
2022-03-01 10:05:00,51.14,51.14,50.83,50.98,122157.0,46.2148,46.2148,45.9346,46.0702,122157.0
2022-03-01 10:10:00,50.98,51.06,50.77,50.78,84575.0,46.0702,46.1425,45.8804,45.8894,84575.0
2022-03-01 10:15:00,50.77,50.91,50.65,50.86,86353.0,45.8804,46.0069,45.7719,45.9617,86353.0
2022-03-01 10:20:00,50.87,51.03,50.81,50.86,58010.0,45.9708,46.1154,45.9165,45.9617,58010.0
2022-03-01 10:25:00,50.87,51.07,50.82,51.07,65061.0,45.9708,46.1515,45.9256,46.1515,65061.0
2022-03-01 10:30:00,51.09,51.16,50.93,50.97,92827.0,46.1696,46.2328,46.025,46.0611,92827.0
2022-03-01 10:35:00,50.97,51.01,50.78,50.81,33306.0,46.0611,46.0973,45.8894,45.9165,33306.0
2022-03-01 10:40:00,50.8,50.84,50.73,50.8,38321.0,45.9075,45.9437,45.8442,45.9075,38321.0
2022-03-01 10:45:00,50.79,51.0,50.67,50.96,57620.0,45.8985,46.0882,45.79,46.0521,57620.0
2022-03-01 10:50:00,50.97,51.15,50.91,51.13,25913.0,46.0611,46.2238,46.0069,46.2057,25913.0
2022-03-01 10:55:00,51.12,51.14,50.89,50.9,36791.0,46.1967,46.2148,45.9888,45.9979,36791.0
2022-03-01 11:00:00,50.91,51.18,50.86,51.15,21898.0,46.0069,46.2509,45.9617,46.2238,21898.0
2022-03-01 11:05:00,51.14,51.14,50.91,51.0,32316.0,46.2148,46.2148,46.0069,46.0882,32316.0
2022-03-01 11:10:00,51.01,51.06,50.95,50.98,36353.0,46.0973,46.1425,46.0431,46.0702,36353.0
2022-03-01 11:15:00,50.98,51.0,50.64,50.66,55440.0,46.0702,46.0882,45.7629,45.781,55440.0
2022-03-01 11:20:00,50.63,50.64,50.55,50.59,29545.0,45.7539,45.7629,45.6816,45.7177,29545.0
2022-03-01 11:25:00,50.58,50.6,50.5,50.55,48778.0,45.7087,45.7268,45.6364,45.6816,48778.0
2022-03-01 11:30:00,50.56,50.57,50.37,50.41,118900.0,45.6906,45.6997,45.5189,45.5551,118900.0
2022-03-01 11:35:00,50.42,50.51,50.37,50.49,49190.0,45.5641,45.6454,45.5189,45.6274,49190.0
2022-03-01 11:40:00,50.49,50.55,50.36,50.41,58370.0,45.6274,45.6816,45.5099,45.5551,58370.0
2022-03-01 11:45:00,50.41,50.45,50.29,50.36,56917.0,45.5551,45.5912,45.4466,45.5099,56917.0
2022-03-01 11:50:00,50.37,50.45,50.3,50.35,40014.0,45.5189,45.5912,45.4557,45.5008,40014.0
2022-03-01 11:55:00,50.36,50.43,50.25,50.4,39053.0,45.5099,45.5731,45.4105,45.546,39053.0
2022-03-01 12:00:00,50.39,50.39,50.26,50.26,21315.0,45.537,45.537,45.4195,45.4195,21315.0
2022-03-01 12:05:00,50.28,50.35,50.22,50.24,28738.0,45.4376,45.5008,45.3834,45.4014,28738.0
2022-03-01 12:10:00,50.23,50.33,50.14,50.31,32591.0,45.3924,45.4828,45.3111,45.4647,32591.0
2022-03-01 12:15:00,50.31,50.53,50.29,50.49,61804.0,45.4647,45.6635,45.4466,45.6274,61804.0
2022-03-01 12:20:00,50.5,50.51,50.31,50.34,41327.0,45.6364,45.6454,45.4647,45.4918,41327.0
2022-03-01 12:25:00,50.34,50.45,50.3,50.45,27208.0,45.4918,45.5912,45.4557,45.5912,27208.0
2022-03-01 12:30:00,50.44,50.45,50.32,50.33,40045.0,45.5822,45.5912,45.4737,45.4828,40045.0
2022-03-01 12:35:00,50.32,50.34,50.18,50.21,40180.0,45.4737,45.4918,45.3472,45.3743,40180.0
2022-03-01 12:40:00,50.2,50.3,50.19,50.29,40521.0,45.3653,45.4557,45.3563,45.4466,40521.0
2022-03-01 12:45:00,50.31,50.38,50.19,50.36,31327.0,45.4647,45.528,45.3563,45.5099,31327.0
2022-03-01 12:50:00,50.35,50.39,50.3,50.32,18541.0,45.5008,45.537,45.4557,45.4737,18541.0
2022-03-01 12:55:00,50.31,50.42,50.24,50.39,32176.0,45.4647,45.5641,45.4014,45.537,32176.0
2022-03-01 13:00:00,50.39,50.45,50.35,50.39,52750.0,45.537,45.5912,45.5008,45.537,52750.0
2022-03-01 13:05:00,50.39,50.39,50.29,50.31,44192.0,45.537,45.537,45.4466,45.4647,44192.0
2022-03-01 13:10:00,50.32,50.32,50.18,50.24,43222.0,45.4737,45.4737,45.3472,45.4014,43222.0
2022-03-01 13:15:00,50.23,50.24,50.12,50.15,38326.0,45.3924,45.4014,45.293,45.3201,38326.0
2022-03-01 13:20:00,50.15,50.16,50.03,50.03,34558.0,45.3201,45.3291,45.2117,45.2117,34558.0
2022-03-01 13:25:00,50.04,50.04,49.88,49.91,57733.0,45.2207,45.2207,45.0761,45.1032,57733.0
2022-03-01 13:30:00,49.9,49.92,49.82,49.86,68793.0,45.0942,45.1123,45.0219,45.058,68793.0
2022-03-01 13:35:00,49.85,50.02,49.81,49.91,59237.0,45.049,45.2026,45.0128,45.1032,59237.0
2022-03-01 13:40:00,49.9,49.9,49.82,49.85,49104.0,45.0942,45.0942,45.0219,45.049,49104.0
2022-03-01 13:45:00,49.83,49.96,49.82,49.88,68136.0,45.0309,45.1484,45.0219,45.0761,68136.0
2022-03-01 13:50:00,49.88,49.96,49.85,49.94,35920.0,45.0761,45.1484,45.049,45.1303,35920.0
2022-03-01 13:55:00,49.92,50.04,49.9,49.98,39436.0,45.1123,45.2207,45.0942,45.1665,39436.0
2022-03-01 14:00:00,49.98,50.0,49.88,49.94,41802.0,45.1665,45.1845,45.0761,45.1303,41802.0
2022-03-01 14:05:00,49.94,50.03,49.86,49.88,35433.0,45.1303,45.2117,45.058,45.0761,35433.0
2022-03-01 14:10:00,49.88,49.89,49.8,49.86,50695.0,45.0761,45.0851,45.0038,45.058,50695.0
2022-03-01 14:15:00,49.86,50.11,49.85,50.09,66820.0,45.058,45.284,45.049,45.2659,66820.0
2022-03-01 14:20:00,50.08,50.28,50.05,50.25,42017.0,45.2568,45.4376,45.2297,45.4105,42017.0
2022-03-01 14:25:00,50.27,50.43,50.26,50.41,48375.0,45.4285,45.5731,45.4195,45.5551,48375.0
2022-03-01 14:30:00,50.42,50.51,50.38,50.38,60553.0,45.5641,45.6454,45.528,45.528,60553.0
2022-03-01 14:35:00,50.38,50.76,50.38,50.73,56094.0,45.528,45.8714,45.528,45.8442,56094.0
2022-03-01 14:40:00,50.73,50.88,50.73,50.8,58884.0,45.8442,45.9798,45.8442,45.9075,58884.0
2022-03-01 14:45:00,50.8,50.85,50.67,50.67,57882.0,45.9075,45.9527,45.79,45.79,57882.0
2022-03-01 14:50:00,50.67,50.71,50.59,50.62,54747.0,45.79,45.8262,45.7177,45.7448,54747.0
2022-03-01 14:55:00,50.64,50.7,50.55,50.57,35907.0,45.7629,45.8171,45.6816,45.6997,35907.0
2022-03-01 15:00:00,50.58,50.67,50.53,50.67,78162.0,45.7087,45.79,45.6635,45.79,78162.0
2022-03-01 15:05:00,50.69,50.82,50.56,50.58,71965.0,45.8081,45.9256,45.6906,45.7087,71965.0
2022-03-01 15:10:00,50.59,50.6,50.4,50.49,48706.0,45.7177,45.7268,45.546,45.6274,48706.0
2022-03-01 15:15:00,50.51,50.51,50.4,50.47,63960.0,45.6454,45.6454,45.546,45.6093,63960.0
2022-03-01 15:20:00,50.47,50.59,50.46,50.58,79299.0,45.6093,45.7177,45.6002,45.7087,79299.0
2022-03-01 15:25:00,50.58,50.69,50.57,50.66,104177.0,45.7087,45.8081,45.6997,45.781,104177.0
2022-03-01 15:30:00,50.65,50.71,50.54,50.67,127483.0,45.7719,45.8262,45.6725,45.79,127483.0
2022-03-01 15:35:00,50.66,50.7,50.63,50.65,108183.0,45.781,45.8171,45.7539,45.7719,108183.0
2022-03-01 15:40:00,50.65,50.75,50.58,50.6,154658.0,45.7719,45.8623,45.7087,45.7268,154658.0
2022-03-01 15:45:00,50.61,50.66,50.49,50.5,187746.0,45.7358,45.781,45.6274,45.6364,187746.0
2022-03-01 15:50:00,50.49,50.68,50.39,50.65,262022.0,45.6274,45.7991,45.537,45.7719,262022.0
2022-03-01 15:55:00,50.64,50.66,50.49,50.57,645553.0,45.7629,45.781,45.6274,45.6997,645553.0
2022-03-02 09:30:00,51.16,51.86,51.16,51.81,117295.0,46.2328,46.8654,46.2328,46.8202,117295.0
2022-03-02 09:35:00,51.81,52.23,51.8,51.89,140902.0,46.8202,47.1998,46.8112,46.8925,140902.0
2022-03-02 09:40:00,51.87,51.99,51.59,51.89,147193.0,46.8745,46.9829,46.6214,46.8925,147193.0
2022-03-02 09:45:00,51.91,52.09,51.77,52.07,84753.0,46.9106,47.0733,46.7841,47.0552,84753.0
2022-03-02 09:50:00,52.07,52.12,51.94,52.08,32073.0,47.0552,47.1004,46.9377,47.0642,32073.0
2022-03-02 09:55:00,52.1,52.18,51.94,52.0,77879.0,47.0823,47.1546,46.9377,46.9919,77879.0
2022-03-02 10:00:00,52.0,52.18,51.99,52.08,51954.0,46.9919,47.1546,46.9829,47.0642,51954.0
2022-03-02 10:05:00,52.07,52.1,51.67,51.7,33988.0,47.0552,47.0823,46.6937,46.7208,33988.0
2022-03-02 10:10:00,51.71,51.79,51.58,51.65,43143.0,46.7299,46.8022,46.6124,46.6756,43143.0
2022-03-02 10:15:00,51.63,51.76,51.62,51.74,75204.0,46.6576,46.775,46.6485,46.757,75204.0
2022-03-02 10:20:00,51.74,51.86,51.72,51.82,36634.0,46.757,46.8654,46.7389,46.8293,36634.0
2022-03-02 10:25:00,51.82,52.13,51.75,52.02,65876.0,46.8293,47.1094,46.766,47.01,65876.0
2022-03-02 10:30:00,52.02,52.22,51.81,52.17,72151.0,47.01,47.1907,46.8202,47.1456,72151.0
2022-03-02 10:35:00,52.19,52.39,52.14,52.3,29304.0,47.1636,47.3444,47.1184,47.263,29304.0
2022-03-02 10:40:00,52.29,52.37,52.23,52.26,41840.0,47.254,47.3263,47.1998,47.2269,41840.0
2022-03-02 10:45:00,52.28,52.3,52.1,52.21,58359.0,47.245,47.263,47.0823,47.1817,58359.0
2022-03-02 10:50:00,52.21,52.23,52.1,52.14,28039.0,47.1817,47.1998,47.0823,47.1184,28039.0
2022-03-02 10:55:00,52.14,52.34,52.13,52.28,24751.0,47.1184,47.2992,47.1094,47.245,24751.0
2022-03-02 11:00:00,52.3,52.61,52.23,52.54,67863.0,47.263,47.5432,47.1998,47.4799,67863.0
2022-03-02 11:05:00,52.55,52.68,52.42,52.62,64849.0,47.489,47.6064,47.3715,47.5522,64849.0
2022-03-02 11:10:00,52.62,52.62,52.46,52.52,21144.0,47.5522,47.5522,47.4076,47.4619,21144.0
2022-03-02 11:15:00,52.52,52.6,52.36,52.39,57085.0,47.4619,47.5341,47.3173,47.3444,57085.0
2022-03-02 11:20:00,52.41,52.46,52.3,52.39,20283.0,47.3624,47.4076,47.263,47.3444,20283.0
2022-03-02 11:25:00,52.39,52.44,52.32,52.34,27233.0,47.3444,47.3896,47.2811,47.2992,27233.0
2022-03-02 11:30:00,52.35,52.59,52.35,52.5,54574.0,47.3082,47.5251,47.3082,47.4438,54574.0
2022-03-02 11:35:00,52.5,52.53,52.35,52.47,32325.0,47.4438,47.4709,47.3082,47.4167,32325.0
2022-03-02 11:40:00,52.49,52.52,52.34,52.36,45609.0,47.4347,47.4619,47.2992,47.3173,45609.0
2022-03-02 11:45:00,52.37,52.52,52.36,52.37,25683.0,47.3263,47.4619,47.3173,47.3263,25683.0
2022-03-02 11:50:00,52.38,52.47,52.35,52.44,36608.0,47.3353,47.4167,47.3082,47.3896,36608.0
2022-03-02 11:55:00,52.44,52.54,52.4,52.48,39133.0,47.3896,47.4799,47.3534,47.4257,39133.0
2022-03-02 12:00:00,52.48,52.52,52.42,52.48,30898.0,47.4257,47.4619,47.3715,47.4257,30898.0
2022-03-02 12:05:00,52.45,52.48,52.36,52.42,37622.0,47.3986,47.4257,47.3173,47.3715,37622.0
2022-03-02 12:10:00,52.4,52.44,52.29,52.3,42992.0,47.3534,47.3896,47.254,47.263,42992.0
2022-03-02 12:15:00,52.3,52.35,52.25,52.31,11181.0,47.263,47.3082,47.2179,47.2721,11181.0
2022-03-02 12:20:00,52.32,52.38,52.3,52.34,13152.0,47.2811,47.3353,47.263,47.2992,13152.0
2022-03-02 12:25:00,52.34,52.42,52.21,52.41,16861.0,47.2992,47.3715,47.1817,47.3624,16861.0
2022-03-02 12:30:00,52.41,52.49,52.4,52.48,11265.0,47.3624,47.4347,47.3534,47.4257,11265.0
2022-03-02 12:35:00,52.47,52.54,52.45,52.51,21727.0,47.4167,47.4799,47.3986,47.4528,21727.0
2022-03-02 12:40:00,52.51,52.52,52.45,52.49,16224.0,47.4528,47.4619,47.3986,47.4347,16224.0
2022-03-02 12:45:00,52.48,52.49,52.4,52.44,22125.0,47.4257,47.4347,47.3534,47.3896,22125.0
2022-03-02 12:50:00,52.41,52.48,52.35,52.48,9894.0,47.3624,47.4257,47.3082,47.4257,9894.0
2022-03-02 12:55:00,52.48,52.56,52.43,52.56,12658.0,47.4257,47.498,47.3805,47.498,12658.0
2022-03-02 13:00:00,52.56,52.72,52.56,52.64,20080.0,47.498,47.6426,47.498,47.5703,20080.0
2022-03-02 13:05:00,52.64,52.65,52.54,52.57,21048.0,47.5703,47.5793,47.4799,47.507,21048.0
2022-03-02 13:10:00,52.56,52.6,52.47,52.49,16699.0,47.498,47.5341,47.4167,47.4347,16699.0
2022-03-02 13:15:00,52.5,52.52,52.4,52.4,13730.0,47.4438,47.4619,47.3534,47.3534,13730.0
2022-03-02 13:20:00,52.41,52.49,52.4,52.42,11167.0,47.3624,47.4347,47.3534,47.3715,11167.0
2022-03-02 13:25:00,52.42,52.51,52.42,52.45,22569.0,47.3715,47.4528,47.3715,47.3986,22569.0
2022-03-02 13:30:00,52.47,52.54,52.45,52.52,20642.0,47.4167,47.4799,47.3986,47.4619,20642.0
2022-03-02 13:35:00,52.53,52.56,52.5,52.56,12993.0,47.4709,47.498,47.4438,47.498,12993.0
2022-03-02 13:40:00,52.55,52.56,52.46,52.49,28400.0,47.489,47.498,47.4076,47.4347,28400.0
2022-03-02 13:45:00,52.5,52.51,52.39,52.41,25992.0,47.4438,47.4528,47.3444,47.3624,25992.0
2022-03-02 13:50:00,52.41,52.45,52.38,52.42,39987.0,47.3624,47.3986,47.3353,47.3715,39987.0
2022-03-02 13:55:00,52.42,52.45,52.33,52.37,24311.0,47.3715,47.3986,47.2901,47.3263,24311.0
2022-03-02 14:00:00,52.37,52.39,52.29,52.38,14445.0,47.3263,47.3444,47.254,47.3353,14445.0
2022-03-02 14:05:00,52.4,52.47,52.39,52.42,18218.0,47.3534,47.4167,47.3444,47.3715,18218.0
2022-03-02 14:10:00,52.44,52.49,52.4,52.4,14790.0,47.3896,47.4347,47.3534,47.3534,14790.0
2022-03-02 14:15:00,52.43,52.47,52.4,52.42,17072.0,47.3805,47.4167,47.3534,47.3715,17072.0
2022-03-02 14:20:00,52.43,52.46,52.33,52.38,26335.0,47.3805,47.4076,47.2901,47.3353,26335.0
2022-03-02 14:25:00,52.38,52.39,52.3,52.36,25398.0,47.3353,47.3444,47.263,47.3173,25398.0
2022-03-02 14:30:00,52.37,52.37,52.3,52.36,17658.0,47.3263,47.3263,47.263,47.3173,17658.0
2022-03-02 14:35:00,52.35,52.39,52.33,52.38,13700.0,47.3082,47.3444,47.2901,47.3353,13700.0
2022-03-02 14:40:00,52.39,52.4,52.36,52.39,19546.0,47.3444,47.3534,47.3173,47.3444,19546.0
2022-03-02 14:45:00,52.38,52.38,52.2,52.27,18320.0,47.3353,47.3353,47.1727,47.2359,18320.0
2022-03-02 14:50:00,52.28,52.33,52.1,52.12,19717.0,47.245,47.2901,47.0823,47.1004,19717.0
2022-03-02 14:55:00,52.14,52.19,52.09,52.12,20173.0,47.1184,47.1636,47.0733,47.1004,20173.0
2022-03-02 15:00:00,52.11,52.23,52.06,52.2,25291.0,47.0913,47.1998,47.0462,47.1727,25291.0
2022-03-02 15:05:00,52.19,52.21,52.11,52.14,25008.0,47.1636,47.1817,47.0913,47.1184,25008.0
2022-03-02 15:10:00,52.13,52.16,52.02,52.07,22145.0,47.1094,47.1365,47.01,47.0552,22145.0
2022-03-02 15:15:00,52.06,52.12,52.0,52.12,23020.0,47.0462,47.1004,46.9919,47.1004,23020.0
2022-03-02 15:20:00,52.11,52.2,52.04,52.18,23885.0,47.0913,47.1727,47.0281,47.1546,23885.0
2022-03-02 15:25:00,52.17,52.2,52.12,52.18,25315.0,47.1456,47.1727,47.1004,47.1546,25315.0
2022-03-02 15:30:00,52.19,52.26,52.18,52.24,50908.0,47.1636,47.2269,47.1546,47.2088,50908.0
2022-03-02 15:35:00,52.23,52.29,52.2,52.23,44753.0,47.1998,47.254,47.1727,47.1998,44753.0
2022-03-02 15:40:00,52.22,52.26,52.17,52.23,50320.0,47.1907,47.2269,47.1456,47.1998,50320.0
2022-03-02 15:45:00,52.23,52.28,52.17,52.26,61941.0,47.1998,47.245,47.1456,47.2269,61941.0
2022-03-02 15:50:00,52.26,52.35,52.15,52.16,107592.0,47.2269,47.3082,47.1275,47.1365,107592.0
2022-03-02 15:55:00,52.15,52.19,52.06,52.14,348779.0,47.1275,47.1636,47.0462,47.1184,348779.0
2022-03-03 09:30:00,52.25,52.86,52.25,52.59,63628.0,47.2179,47.7691,47.2179,47.5251,63628.0
2022-03-03 09:35:00,52.55,52.58,52.21,52.28,24714.0,47.489,47.5161,47.1817,47.245,24714.0
2022-03-03 09:40:00,52.32,52.62,52.32,52.61,38385.0,47.2811,47.5522,47.2811,47.5432,38385.0
2022-03-03 09:45:00,52.61,52.71,52.4,52.43,37161.0,47.5432,47.6336,47.3534,47.3805,37161.0
2022-03-03 09:50:00,52.44,52.49,52.22,52.32,24424.0,47.3896,47.4347,47.1907,47.2811,24424.0
2022-03-03 09:55:00,52.33,52.57,52.29,52.48,26735.0,47.2901,47.507,47.254,47.4257,26735.0
2022-03-03 10:00:00,52.47,52.61,52.37,52.38,31324.0,47.4167,47.5432,47.3263,47.3353,31324.0
2022-03-03 10:05:00,52.33,52.36,52.24,52.29,34595.0,47.2901,47.3173,47.2088,47.254,34595.0
2022-03-03 10:10:00,52.31,52.35,52.24,52.32,28109.0,47.2721,47.3082,47.2088,47.2811,28109.0
2022-03-03 10:15:00,52.34,52.34,52.21,52.3,31522.0,47.2992,47.2992,47.1817,47.263,31522.0
2022-03-03 10:20:00,52.29,52.3,52.17,52.17,36571.0,47.254,47.263,47.1456,47.1456,36571.0
2022-03-03 10:25:00,52.19,52.3,52.1,52.28,30745.0,47.1636,47.263,47.0823,47.245,30745.0
2022-03-03 10:30:00,52.26,52.3,52.09,52.12,15565.0,47.2269,47.263,47.0733,47.1004,15565.0
2022-03-03 10:35:00,52.13,52.16,51.91,51.92,21120.0,47.1094,47.1365,46.9106,46.9196,21120.0
2022-03-03 10:40:00,51.93,52.01,51.83,51.87,56691.0,46.9287,47.001,46.8383,46.8745,56691.0
2022-03-03 10:45:00,51.88,51.89,51.73,51.8,34989.0,46.8835,46.8925,46.7479,46.8112,34989.0
2022-03-03 10:50:00,51.8,51.8,51.61,51.62,21427.0,46.8112,46.8112,46.6395,46.6485,21427.0
2022-03-03 10:55:00,51.62,51.67,51.59,51.65,19496.0,46.6485,46.6937,46.6214,46.6756,19496.0
2022-03-03 11:00:00,51.65,51.71,51.6,51.66,26053.0,46.6756,46.7299,46.6305,46.6847,26053.0
2022-03-03 11:05:00,51.68,51.76,51.65,51.7,30135.0,46.7028,46.775,46.6756,46.7208,30135.0
2022-03-03 11:10:00,51.69,51.7,51.61,51.63,24761.0,46.7118,46.7208,46.6395,46.6576,24761.0
2022-03-03 11:15:00,51.63,51.78,51.57,51.78,27491.0,46.6576,46.7931,46.6033,46.7931,27491.0
2022-03-03 11:20:00,51.81,51.88,51.79,51.87,26630.0,46.8202,46.8835,46.8022,46.8745,26630.0
2022-03-03 11:25:00,51.86,51.95,51.83,51.89,29381.0,46.8654,46.9467,46.8383,46.8925,29381.0
2022-03-03 11:30:00,51.89,51.99,51.88,51.99,55847.0,46.8925,46.9829,46.8835,46.9829,55847.0
2022-03-03 11:35:00,51.99,52.0,51.81,51.85,19266.0,46.9829,46.9919,46.8202,46.8564,19266.0
2022-03-03 11:40:00,51.86,51.99,51.82,51.97,15867.0,46.8654,46.9829,46.8293,46.9648,15867.0
2022-03-03 11:45:00,51.95,52.02,51.92,51.97,44781.0,46.9467,47.01,46.9196,46.9648,44781.0
2022-03-03 11:50:00,51.96,52.1,51.93,52.05,21571.0,46.9558,47.0823,46.9287,47.0371,21571.0
2022-03-03 11:55:00,52.04,52.13,51.91,52.01,41283.0,47.0281,47.1094,46.9106,47.001,41283.0
2022-03-03 12:00:00,52.0,52.04,51.97,52.04,15565.0,46.9919,47.0281,46.9648,47.0281,15565.0
2022-03-03 12:05:00,52.02,52.14,52.02,52.14,11241.0,47.01,47.1184,47.01,47.1184,11241.0
2022-03-03 12:10:00,52.14,52.21,52.07,52.07,12663.0,47.1184,47.1817,47.0552,47.0552,12663.0
2022-03-03 12:15:00,52.09,52.13,52.04,52.09,14080.0,47.0733,47.1094,47.0281,47.0733,14080.0
2022-03-03 12:20:00,52.09,52.14,52.05,52.09,21272.0,47.0733,47.1184,47.0371,47.0733,21272.0
2022-03-03 12:25:00,52.09,52.11,52.01,52.03,26403.0,47.0733,47.0913,47.001,47.019,26403.0
2022-03-03 12:30:00,52.04,52.47,52.03,52.39,110406.0,47.0281,47.4167,47.019,47.3444,110406.0
2022-03-03 12:35:00,52.39,52.4,52.22,52.25,31934.0,47.3444,47.3534,47.1907,47.2179,31934.0
2022-03-03 12:40:00,52.23,52.25,52.16,52.24,30074.0,47.1998,47.2179,47.1365,47.2088,30074.0
2022-03-03 12:45:00,52.24,52.31,52.17,52.26,29162.0,47.2088,47.2721,47.1456,47.2269,29162.0
2022-03-03 12:50:00,52.24,52.27,52.13,52.15,24558.0,47.2088,47.2359,47.1094,47.1275,24558.0
2022-03-03 12:55:00,52.12,52.17,52.1,52.14,14116.0,47.1004,47.1456,47.0823,47.1184,14116.0
2022-03-03 13:00:00,52.14,52.23,52.12,52.23,14955.0,47.1184,47.1998,47.1004,47.1998,14955.0
2022-03-03 13:05:00,52.21,52.27,52.14,52.17,14575.0,47.1817,47.2359,47.1184,47.1456,14575.0
2022-03-03 13:10:00,52.15,52.23,52.13,52.21,33339.0,47.1275,47.1998,47.1094,47.1817,33339.0
2022-03-03 13:15:00,52.2,52.32,52.2,52.29,11530.0,47.1727,47.2811,47.1727,47.254,11530.0
2022-03-03 13:20:00,52.29,52.29,52.2,52.23,10314.0,47.254,47.254,47.1727,47.1998,10314.0
2022-03-03 13:25:00,52.25,52.3,52.21,52.3,18452.0,47.2179,47.263,47.1817,47.263,18452.0
2022-03-03 13:30:00,52.29,52.29,52.09,52.14,30242.0,47.254,47.254,47.0733,47.1184,30242.0
2022-03-03 13:35:00,52.14,52.21,52.13,52.2,10425.0,47.1184,47.1817,47.1094,47.1727,10425.0
2022-03-03 13:40:00,52.21,52.22,52.1,52.16,20559.0,47.1817,47.1907,47.0823,47.1365,20559.0
2022-03-03 13:45:00,52.16,52.18,52.1,52.17,28412.0,47.1365,47.1546,47.0823,47.1456,28412.0
2022-03-03 13:50:00,52.19,52.27,52.19,52.27,15585.0,47.1636,47.2359,47.1636,47.2359,15585.0
2022-03-03 13:55:00,52.27,52.29,52.23,52.25,16496.0,47.2359,47.254,47.1998,47.2179,16496.0
2022-03-03 14:00:00,52.25,52.3,52.23,52.26,16905.0,47.2179,47.263,47.1998,47.2269,16905.0
2022-03-03 14:05:00,52.26,52.33,52.24,52.3,18245.0,47.2269,47.2901,47.2088,47.263,18245.0
2022-03-03 14:10:00,52.3,52.48,52.26,52.45,35464.0,47.263,47.4257,47.2269,47.3986,35464.0
2022-03-03 14:15:00,52.44,52.49,52.42,52.42,26890.0,47.3896,47.4347,47.3715,47.3715,26890.0
2022-03-03 14:20:00,52.43,52.43,52.3,52.31,15824.0,47.3805,47.3805,47.263,47.2721,15824.0
2022-03-03 14:25:00,52.3,52.35,52.27,52.29,16768.0,47.263,47.3082,47.2359,47.254,16768.0
2022-03-03 14:30:00,52.29,52.3,52.23,52.26,12371.0,47.254,47.263,47.1998,47.2269,12371.0
2022-03-03 14:35:00,52.26,52.27,52.22,52.24,10081.0,47.2269,47.2359,47.1907,47.2088,10081.0
2022-03-03 14:40:00,52.24,52.26,52.12,52.13,21097.0,47.2088,47.2269,47.1004,47.1094,21097.0
2022-03-03 14:45:00,52.14,52.14,52.03,52.04,13986.0,47.1184,47.1184,47.019,47.0281,13986.0
2022-03-03 14:50:00,52.05,52.06,51.97,52.0,15709.0,47.0371,47.0462,46.9648,46.9919,15709.0
2022-03-03 14:55:00,52.01,52.02,51.91,51.95,13205.0,47.001,47.01,46.9106,46.9467,13205.0
2022-03-03 15:00:00,51.94,51.94,51.78,51.8,27345.0,46.9377,46.9377,46.7931,46.8112,27345.0
2022-03-03 15:05:00,51.82,51.89,51.8,51.84,41435.0,46.8293,46.8925,46.8112,46.8473,41435.0
2022-03-03 15:10:00,51.85,51.92,51.82,51.92,61731.0,46.8564,46.9196,46.8293,46.9196,61731.0
2022-03-03 15:15:00,51.91,52.03,51.9,52.02,32592.0,46.9106,47.019,46.9016,47.01,32592.0
2022-03-03 15:20:00,52.01,52.06,51.95,52.04,39279.0,47.001,47.0462,46.9467,47.0281,39279.0
2022-03-03 15:25:00,52.04,52.23,52.04,52.22,35236.0,47.0281,47.1998,47.0281,47.1907,35236.0
2022-03-03 15:30:00,52.21,52.24,52.05,52.07,43012.0,47.1817,47.2088,47.0371,47.0552,43012.0
2022-03-03 15:35:00,52.07,52.18,52.02,52.18,41243.0,47.0552,47.1546,47.01,47.1546,41243.0
2022-03-03 15:40:00,52.17,52.18,52.06,52.06,44227.0,47.1456,47.1546,47.0462,47.0462,44227.0
2022-03-03 15:45:00,52.05,52.14,51.98,52.1,83592.0,47.0371,47.1184,46.9739,47.0823,83592.0
2022-03-03 15:50:00,52.09,52.3,52.0,52.22,151500.0,47.0733,47.263,46.9919,47.1907,151500.0
2022-03-03 15:55:00,52.22,52.37,52.15,52.35,438045.0,47.1907,47.3263,47.1275,47.3082,438045.0
2022-03-04 09:30:00,50.92,51.1,50.56,50.72,113196.0,46.0159,46.1786,45.6906,45.8352,113196.0
2022-03-04 09:35:00,50.69,51.05,50.64,50.83,86822.0,45.8081,46.1334,45.7629,45.9346,86822.0
2022-03-04 09:40:00,50.83,50.91,50.69,50.82,93667.0,45.9346,46.0069,45.8081,45.9256,93667.0
2022-03-04 09:45:00,50.84,50.93,50.62,50.67,77698.0,45.9437,46.025,45.7448,45.79,77698.0
2022-03-04 09:50:00,50.68,50.84,50.61,50.72,63291.0,45.7991,45.9437,45.7358,45.8352,63291.0
2022-03-04 09:55:00,50.72,51.21,50.69,51.12,58506.0,45.8352,46.278,45.8081,46.1967,58506.0
2022-03-04 10:00:00,51.13,51.23,50.84,50.87,69931.0,46.2057,46.2961,45.9437,45.9708,69931.0
2022-03-04 10:05:00,50.87,50.94,50.81,50.88,39975.0,45.9708,46.034,45.9165,45.9798,39975.0
2022-03-04 10:10:00,50.87,50.92,50.72,50.73,29551.0,45.9708,46.0159,45.8352,45.8442,29551.0
2022-03-04 10:15:00,50.74,50.87,50.72,50.83,34349.0,45.8533,45.9708,45.8352,45.9346,34349.0
2022-03-04 10:20:00,50.83,50.92,50.79,50.8,23778.0,45.9346,46.0159,45.8985,45.9075,23778.0
2022-03-04 10:25:00,50.79,50.9,50.73,50.88,40700.0,45.8985,45.9979,45.8442,45.9798,40700.0
2022-03-04 10:30:00,50.87,50.87,50.69,50.78,45549.0,45.9708,45.9708,45.8081,45.8894,45549.0
2022-03-04 10:35:00,50.79,50.97,50.79,50.84,32029.0,45.8985,46.0611,45.8985,45.9437,32029.0
2022-03-04 10:40:00,50.83,50.83,50.6,50.64,73766.0,45.9346,45.9346,45.7268,45.7629,73766.0
2022-03-04 10:45:00,50.63,50.67,50.54,50.57,96309.0,45.7539,45.79,45.6725,45.6997,96309.0
2022-03-04 10:50:00,50.55,50.71,50.53,50.63,41599.0,45.6816,45.8262,45.6635,45.7539,41599.0
2022-03-04 10:55:00,50.62,50.62,50.51,50.6,36360.0,45.7448,45.7448,45.6454,45.7268,36360.0
2022-03-04 11:00:00,50.6,50.66,50.54,50.6,34625.0,45.7268,45.781,45.6725,45.7268,34625.0
2022-03-04 11:05:00,50.6,50.6,50.47,50.5,42370.0,45.7268,45.7268,45.6093,45.6364,42370.0
2022-03-04 11:10:00,50.49,50.53,50.45,50.51,50912.0,45.6274,45.6635,45.5912,45.6454,50912.0
2022-03-04 11:15:00,50.5,50.66,50.46,50.62,75086.0,45.6364,45.781,45.6002,45.7448,75086.0
2022-03-04 11:20:00,50.62,50.69,50.54,50.69,68774.0,45.7448,45.8081,45.6725,45.8081,68774.0
2022-03-04 11:25:00,50.67,50.7,50.62,50.65,41635.0,45.79,45.8171,45.7448,45.7719,41635.0
2022-03-04 11:30:00,50.64,50.75,50.58,50.59,38213.0,45.7629,45.8623,45.7087,45.7177,38213.0
2022-03-04 11:35:00,50.59,50.74,50.46,50.7,28670.0,45.7177,45.8533,45.6002,45.8171,28670.0
2022-03-04 11:40:00,50.7,50.74,50.59,50.62,42776.0,45.8171,45.8533,45.7177,45.7448,42776.0
2022-03-04 11:45:00,50.63,50.68,50.56,50.58,37834.0,45.7539,45.7991,45.6906,45.7087,37834.0
2022-03-04 11:50:00,50.58,50.6,50.38,50.4,29977.0,45.7087,45.7268,45.528,45.546,29977.0
2022-03-04 11:55:00,50.4,50.4,50.28,50.32,34558.0,45.546,45.546,45.4376,45.4737,34558.0
2022-03-04 12:00:00,50.33,50.42,50.28,50.41,32431.0,45.4828,45.5641,45.4376,45.5551,32431.0
2022-03-04 12:05:00,50.41,50.49,50.33,50.49,28155.0,45.5551,45.6274,45.4828,45.6274,28155.0
2022-03-04 12:10:00,50.49,50.7,50.49,50.66,55683.0,45.6274,45.8171,45.6274,45.781,55683.0
2022-03-04 12:15:00,50.65,50.79,50.63,50.69,62597.0,45.7719,45.8985,45.7539,45.8081,62597.0
2022-03-04 12:20:00,50.7,50.71,50.58,50.62,42759.0,45.8171,45.8262,45.7087,45.7448,42759.0
2022-03-04 12:25:00,50.63,50.73,50.52,50.68,51188.0,45.7539,45.8442,45.6545,45.7991,51188.0
2022-03-04 12:30:00,50.67,50.7,50.57,50.58,26906.0,45.79,45.8171,45.6997,45.7087,26906.0
2022-03-04 12:35:00,50.57,50.69,50.57,50.66,33717.0,45.6997,45.8081,45.6997,45.781,33717.0
2022-03-04 12:40:00,50.67,50.68,50.57,50.6,33297.0,45.79,45.7991,45.6997,45.7268,33297.0
2022-03-04 12:45:00,50.59,50.64,50.57,50.62,30768.0,45.7177,45.7629,45.6997,45.7448,30768.0
2022-03-04 12:50:00,50.62,50.67,50.57,50.64,35460.0,45.7448,45.79,45.6997,45.7629,35460.0
2022-03-04 12:55:00,50.64,50.74,50.64,50.72,44137.0,45.7629,45.8533,45.7629,45.8352,44137.0
2022-03-04 13:00:00,50.73,50.82,50.73,50.82,32140.0,45.8442,45.9256,45.8442,45.9256,32140.0
2022-03-04 13:05:00,50.83,50.9,50.8,50.87,27607.0,45.9346,45.9979,45.9075,45.9708,27607.0
2022-03-04 13:10:00,50.88,50.89,50.8,50.8,42805.0,45.9798,45.9888,45.9075,45.9075,42805.0
2022-03-04 13:15:00,50.81,50.83,50.67,50.67,42637.0,45.9165,45.9346,45.79,45.79,42637.0
2022-03-04 13:20:00,50.7,50.72,50.56,50.57,35650.0,45.8171,45.8352,45.6906,45.6997,35650.0
2022-03-04 13:25:00,50.58,50.63,50.54,50.54,44425.0,45.7087,45.7539,45.6725,45.6725,44425.0
2022-03-04 13:30:00,50.54,50.57,50.5,50.52,27537.0,45.6725,45.6997,45.6364,45.6545,27537.0
2022-03-04 13:35:00,50.52,50.58,50.47,50.54,22866.0,45.6545,45.7087,45.6093,45.6725,22866.0
2022-03-04 13:40:00,50.54,50.55,50.37,50.43,55561.0,45.6725,45.6816,45.5189,45.5731,55561.0
2022-03-04 13:45:00,50.43,50.5,50.4,50.48,18334.0,45.5731,45.6364,45.546,45.6183,18334.0
2022-03-04 13:50:00,50.48,50.51,50.46,50.49,20881.0,45.6183,45.6454,45.6002,45.6274,20881.0
2022-03-04 13:55:00,50.5,50.51,50.36,50.38,23709.0,45.6364,45.6454,45.5099,45.528,23709.0
2022-03-04 14:00:00,50.39,50.43,50.22,50.32,40060.0,45.537,45.5731,45.3834,45.4737,40060.0
2022-03-04 14:05:00,50.33,50.39,50.3,50.35,55194.0,45.4828,45.537,45.4557,45.5008,55194.0
2022-03-04 14:10:00,50.35,50.37,50.27,50.33,42327.0,45.5008,45.5189,45.4285,45.4828,42327.0
2022-03-04 14:15:00,50.34,50.36,50.26,50.34,57202.0,45.4918,45.5099,45.4195,45.4918,57202.0
2022-03-04 14:20:00,50.34,50.56,50.32,50.56,83808.0,45.4918,45.6906,45.4737,45.6906,83808.0
2022-03-04 14:25:00,50.55,50.62,50.5,50.54,48743.0,45.6816,45.7448,45.6364,45.6725,48743.0
2022-03-04 14:30:00,50.54,50.54,50.45,50.48,34559.0,45.6725,45.6725,45.5912,45.6183,34559.0
2022-03-04 14:35:00,50.49,50.52,50.39,50.48,38161.0,45.6274,45.6545,45.537,45.6183,38161.0
2022-03-04 14:40:00,50.48,50.48,50.27,50.28,55148.0,45.6183,45.6183,45.4285,45.4376,55148.0
2022-03-04 14:45:00,50.28,50.34,50.2,50.22,62983.0,45.4376,45.4918,45.3653,45.3834,62983.0
2022-03-04 14:50:00,50.22,50.34,50.21,50.33,58957.0,45.3834,45.4918,45.3743,45.4828,58957.0
2022-03-04 14:55:00,50.33,50.4,50.25,50.27,76236.0,45.4828,45.546,45.4105,45.4285,76236.0
2022-03-04 15:00:00,50.26,50.45,50.24,50.45,48032.0,45.4195,45.5912,45.4014,45.5912,48032.0
2022-03-04 15:05:00,50.45,50.56,50.43,50.5,32064.0,45.5912,45.6906,45.5731,45.6364,32064.0
2022-03-04 15:10:00,50.51,50.56,50.4,50.41,58978.0,45.6454,45.6906,45.546,45.5551,58978.0
2022-03-04 15:15:00,50.42,50.6,50.42,50.49,71543.0,45.5641,45.7268,45.5641,45.6274,71543.0
2022-03-04 15:20:00,50.49,50.62,50.46,50.61,66179.0,45.6274,45.7448,45.6002,45.7358,66179.0
2022-03-04 15:25:00,50.6,50.79,50.58,50.66,151823.0,45.7268,45.8985,45.7087,45.781,151823.0
2022-03-04 15:30:00,50.66,50.71,50.56,50.63,42084.0,45.781,45.8262,45.6906,45.7539,42084.0
2022-03-04 15:35:00,50.63,50.67,50.47,50.58,57330.0,45.7539,45.79,45.6093,45.7087,57330.0
2022-03-04 15:40:00,50.59,50.69,50.52,50.67,55831.0,45.7177,45.8081,45.6545,45.79,55831.0
2022-03-04 15:45:00,50.67,50.74,50.52,50.54,150143.0,45.79,45.8533,45.6545,45.6725,150143.0
2022-03-04 15:50:00,50.55,50.82,50.48,50.82,265707.0,45.6816,45.9256,45.6183,45.9256,265707.0
2022-03-04 15:55:00,50.82,50.96,50.79,50.92,408708.0,45.9256,46.0521,45.8985,46.0159,408708.0
2022-03-07 09:30:00,50.39,50.59,50.05,50.35,138359.0,45.537,45.7177,45.2297,45.5008,138359.0
2022-03-07 09:35:00,50.34,50.55,50.19,50.39,78659.0,45.4918,45.6816,45.3563,45.537,78659.0
2022-03-07 09:40:00,50.44,50.55,50.21,50.26,63077.0,45.5822,45.6816,45.3743,45.4195,63077.0
2022-03-07 09:45:00,50.25,50.41,50.12,50.15,66462.0,45.4105,45.5551,45.293,45.3201,66462.0
2022-03-07 09:50:00,50.16,50.49,50.08,50.49,51461.0,45.3291,45.6274,45.2568,45.6274,51461.0
2022-03-07 09:55:00,50.48,50.67,50.45,50.46,134092.0,45.6183,45.79,45.5912,45.6002,134092.0
2022-03-07 10:00:00,50.45,50.77,50.4,50.76,70907.0,45.5912,45.8804,45.546,45.8714,70907.0
2022-03-07 10:05:00,50.77,50.81,50.63,50.77,72628.0,45.8804,45.9165,45.7539,45.8804,72628.0
2022-03-07 10:10:00,50.76,50.84,50.54,50.57,57416.0,45.8714,45.9437,45.6725,45.6997,57416.0
2022-03-07 10:15:00,50.57,50.83,50.56,50.72,51724.0,45.6997,45.9346,45.6906,45.8352,51724.0
2022-03-07 10:20:00,50.73,50.83,50.57,50.6,51465.0,45.8442,45.9346,45.6997,45.7268,51465.0
2022-03-07 10:25:00,50.59,50.73,50.56,50.63,59831.0,45.7177,45.8442,45.6906,45.7539,59831.0
2022-03-07 10:30:00,50.63,50.78,50.58,50.66,45033.0,45.7539,45.8894,45.7087,45.781,45033.0
2022-03-07 10:35:00,50.64,50.65,50.48,50.52,58742.0,45.7629,45.7719,45.6183,45.6545,58742.0
2022-03-07 10:40:00,50.51,50.54,50.25,50.41,95507.0,45.6454,45.6725,45.4105,45.5551,95507.0
2022-03-07 10:45:00,50.42,50.47,50.22,50.26,26737.0,45.5641,45.6093,45.3834,45.4195,26737.0
2022-03-07 10:50:00,50.25,50.31,50.15,50.16,38645.0,45.4105,45.4647,45.3201,45.3291,38645.0
2022-03-07 10:55:00,50.16,50.41,50.16,50.34,71793.0,45.3291,45.5551,45.3291,45.4918,71793.0
2022-03-07 11:00:00,50.34,50.38,50.23,50.3,106808.0,45.4918,45.528,45.3924,45.4557,106808.0
2022-03-07 11:05:00,50.3,50.48,50.29,50.43,103955.0,45.4557,45.6183,45.4466,45.5731,103955.0
2022-03-07 11:10:00,50.42,50.47,50.31,50.34,73773.0,45.5641,45.6093,45.4647,45.4918,73773.0
2022-03-07 11:15:00,50.33,50.47,50.33,50.39,90727.0,45.4828,45.6093,45.4828,45.537,90727.0
2022-03-07 11:20:00,50.37,50.53,50.33,50.48,50468.0,45.5189,45.6635,45.4828,45.6183,50468.0
2022-03-07 11:25:00,50.47,50.58,50.46,50.56,30586.0,45.6093,45.7087,45.6002,45.6906,30586.0
2022-03-07 11:30:00,50.56,50.58,50.37,50.44,44063.0,45.6906,45.7087,45.5189,45.5822,44063.0
2022-03-07 11:35:00,50.43,50.55,50.35,50.42,65783.0,45.5731,45.6816,45.5008,45.5641,65783.0
2022-03-07 11:40:00,50.43,50.46,50.37,50.43,47102.0,45.5731,45.6002,45.5189,45.5731,47102.0
2022-03-07 11:45:00,50.43,50.56,50.42,50.54,58574.0,45.5731,45.6906,45.5641,45.6725,58574.0
2022-03-07 11:50:00,50.54,50.56,50.43,50.48,30542.0,45.6725,45.6906,45.5731,45.6183,30542.0
2022-03-07 11:55:00,50.47,50.47,50.34,50.37,66098.0,45.6093,45.6093,45.4918,45.5189,66098.0
2022-03-07 12:00:00,50.38,50.51,50.28,50.51,42122.0,45.528,45.6454,45.4376,45.6454,42122.0
2022-03-07 12:05:00,50.51,50.52,50.36,50.43,44277.0,45.6454,45.6545,45.5099,45.5731,44277.0
2022-03-07 12:10:00,50.45,50.47,50.36,50.37,31206.0,45.5912,45.6093,45.5099,45.5189,31206.0
2022-03-07 12:15:00,50.37,50.44,50.27,50.3,31696.0,45.5189,45.5822,45.4285,45.4557,31696.0
2022-03-07 12:20:00,50.31,50.38,50.2,50.32,36411.0,45.4647,45.528,45.3653,45.4737,36411.0
2022-03-07 12:25:00,50.32,50.35,50.27,50.32,41233.0,45.4737,45.5008,45.4285,45.4737,41233.0
2022-03-07 12:30:00,50.32,50.35,50.22,50.33,31555.0,45.4737,45.5008,45.3834,45.4828,31555.0
2022-03-07 12:35:00,50.33,50.37,50.23,50.27,55727.0,45.4828,45.5189,45.3924,45.4285,55727.0
2022-03-07 12:40:00,50.28,50.38,50.26,50.31,28683.0,45.4376,45.528,45.4195,45.4647,28683.0
2022-03-07 12:45:00,50.3,50.48,50.29,50.38,63557.0,45.4557,45.6183,45.4466,45.528,63557.0
2022-03-07 12:50:00,50.39,50.48,50.21,50.26,53997.0,45.537,45.6183,45.3743,45.4195,53997.0
2022-03-07 12:55:00,50.26,50.32,50.22,50.3,47947.0,45.4195,45.4737,45.3834,45.4557,47947.0
2022-03-07 13:00:00,50.31,50.48,50.3,50.42,35581.0,45.4647,45.6183,45.4557,45.5641,35581.0
2022-03-07 13:05:00,50.39,50.42,50.32,50.34,26530.0,45.537,45.5641,45.4737,45.4918,26530.0
2022-03-07 13:10:00,50.33,50.33,50.23,50.31,32229.0,45.4828,45.4828,45.3924,45.4647,32229.0
2022-03-07 13:15:00,50.33,50.33,50.08,50.08,35313.0,45.4828,45.4828,45.2568,45.2568,35313.0
2022-03-07 13:20:00,50.08,50.09,50.03,50.07,47810.0,45.2568,45.2659,45.2117,45.2478,47810.0
2022-03-07 13:25:00,50.07,50.15,50.01,50.03,71312.0,45.2478,45.3201,45.1936,45.2117,71312.0
2022-03-07 13:30:00,50.03,50.26,50.02,50.14,119262.0,45.2117,45.4195,45.2026,45.3111,119262.0
2022-03-07 13:35:00,50.14,50.3,50.09,50.23,55134.0,45.3111,45.4557,45.2659,45.3924,55134.0
2022-03-07 13:40:00,50.24,50.28,50.11,50.11,43145.0,45.4014,45.4376,45.284,45.284,43145.0
2022-03-07 13:45:00,50.11,50.21,50.08,50.16,71249.0,45.284,45.3743,45.2568,45.3291,71249.0
2022-03-07 13:50:00,50.16,50.28,50.16,50.28,42524.0,45.3291,45.4376,45.3291,45.4376,42524.0
2022-03-07 13:55:00,50.27,50.29,50.16,50.28,46994.0,45.4285,45.4466,45.3291,45.4376,46994.0
2022-03-07 14:00:00,50.27,50.35,50.23,50.23,37636.0,45.4285,45.5008,45.3924,45.3924,37636.0
2022-03-07 14:05:00,50.24,50.32,50.16,50.23,81981.0,45.4014,45.4737,45.3291,45.3924,81981.0
2022-03-07 14:10:00,50.23,50.3,50.21,50.23,54246.0,45.3924,45.4557,45.3743,45.3924,54246.0
2022-03-07 14:15:00,50.24,50.25,50.18,50.24,69341.0,45.4014,45.4105,45.3472,45.4014,69341.0
2022-03-07 14:20:00,50.23,50.23,50.03,50.04,44247.0,45.3924,45.3924,45.2117,45.2207,44247.0
2022-03-07 14:25:00,50.03,50.07,49.92,49.94,87957.0,45.2117,45.2478,45.1123,45.1303,87957.0
2022-03-07 14:30:00,49.95,49.95,49.84,49.91,86165.0,45.1394,45.1394,45.04,45.1032,86165.0
2022-03-07 14:35:00,49.91,50.07,49.91,50.07,98369.0,45.1032,45.2478,45.1032,45.2478,98369.0
2022-03-07 14:40:00,50.06,50.13,49.99,50.13,210968.0,45.2388,45.302,45.1755,45.302,210968.0
2022-03-07 14:45:00,50.13,50.33,50.11,50.22,88191.0,45.302,45.4828,45.284,45.3834,88191.0
2022-03-07 14:50:00,50.22,50.25,50.08,50.09,35737.0,45.3834,45.4105,45.2568,45.2659,35737.0
2022-03-07 14:55:00,50.1,50.25,50.09,50.14,49998.0,45.2749,45.4105,45.2659,45.3111,49998.0
2022-03-07 15:00:00,50.15,50.17,50.01,50.1,50525.0,45.3201,45.3382,45.1936,45.2749,50525.0
2022-03-07 15:05:00,50.09,50.13,50.06,50.12,68209.0,45.2659,45.302,45.2388,45.293,68209.0
2022-03-07 15:10:00,50.13,50.16,50.0,50.0,119317.0,45.302,45.3291,45.1845,45.1845,119317.0
2022-03-07 15:15:00,50.0,50.01,49.89,49.92,45606.0,45.1845,45.1936,45.0851,45.1123,45606.0
2022-03-07 15:20:00,49.93,50.0,49.88,49.92,38265.0,45.1213,45.1845,45.0761,45.1123,38265.0
2022-03-07 15:25:00,49.92,50.07,49.92,50.06,67736.0,45.1123,45.2478,45.1123,45.2388,67736.0
2022-03-07 15:30:00,50.05,50.06,49.91,49.93,81557.0,45.2297,45.2388,45.1032,45.1213,81557.0
2022-03-07 15:35:00,49.94,49.95,49.82,49.84,92859.0,45.1303,45.1394,45.0219,45.04,92859.0
2022-03-07 15:40:00,49.84,50.07,49.84,50.02,143262.0,45.04,45.2478,45.04,45.2026,143262.0
2022-03-07 15:45:00,50.01,50.05,49.91,49.95,238551.0,45.1936,45.2297,45.1032,45.1394,238551.0
2022-03-07 15:50:00,49.96,50.14,49.93,49.98,251284.0,45.1484,45.3111,45.1213,45.1665,251284.0
2022-03-07 15:55:00,49.99,50.08,49.97,50.0,436362.0,45.1755,45.2568,45.1574,45.1845,436362.0
2022-03-08 09:30:00,50.69,50.95,50.58,50.94,161008.0,45.8081,46.0431,45.7087,46.034,161008.0
2022-03-08 09:35:00,50.95,51.26,50.79,50.83,72274.0,46.0431,46.3232,45.8985,45.9346,72274.0
2022-03-08 09:40:00,50.81,51.22,50.64,51.12,67978.0,45.9165,46.2871,45.7629,46.1967,67978.0
2022-03-08 09:45:00,51.13,51.28,51.03,51.05,77041.0,46.2057,46.3413,46.1154,46.1334,77041.0
2022-03-08 09:50:00,51.03,51.12,50.67,50.67,76114.0,46.1154,46.1967,45.79,45.79,76114.0
2022-03-08 09:55:00,50.66,50.73,50.48,50.65,43605.0,45.781,45.8442,45.6183,45.7719,43605.0
2022-03-08 10:00:00,50.63,50.64,50.14,50.22,91971.0,45.7539,45.7629,45.3111,45.3834,91971.0
2022-03-08 10:05:00,50.23,50.33,50.13,50.19,121784.0,45.3924,45.4828,45.302,45.3563,121784.0
2022-03-08 10:10:00,50.17,50.28,50.04,50.13,101682.0,45.3382,45.4376,45.2207,45.302,101682.0
2022-03-08 10:15:00,50.11,50.51,50.11,50.51,66975.0,45.284,45.6454,45.284,45.6454,66975.0
2022-03-08 10:20:00,50.49,50.73,50.46,50.51,121703.0,45.6274,45.8442,45.6002,45.6454,121703.0
2022-03-08 10:25:00,50.5,50.62,50.4,50.48,150701.0,45.6364,45.7448,45.546,45.6183,150701.0
2022-03-08 10:30:00,50.48,50.66,50.23,50.25,48701.0,45.6183,45.781,45.3924,45.4105,48701.0
2022-03-08 10:35:00,50.27,50.35,50.09,50.2,46823.0,45.4285,45.5008,45.2659,45.3653,46823.0
2022-03-08 10:40:00,50.22,50.46,50.19,50.44,43840.0,45.3834,45.6002,45.3563,45.5822,43840.0
2022-03-08 10:45:00,50.45,50.7,50.37,50.65,34265.0,45.5912,45.8171,45.5189,45.7719,34265.0
2022-03-08 10:50:00,50.65,50.75,50.55,50.67,58728.0,45.7719,45.8623,45.6816,45.79,58728.0
2022-03-08 10:55:00,50.66,50.77,50.55,50.72,41270.0,45.781,45.8804,45.6816,45.8352,41270.0
2022-03-08 11:00:00,50.73,50.73,50.49,50.57,35275.0,45.8442,45.8442,45.6274,45.6997,35275.0
2022-03-08 11:05:00,50.58,50.59,50.27,50.36,36142.0,45.7087,45.7177,45.4285,45.5099,36142.0
2022-03-08 11:10:00,50.37,50.49,50.34,50.4,58468.0,45.5189,45.6274,45.4918,45.546,58468.0
2022-03-08 11:15:00,50.39,50.42,50.1,50.15,210593.0,45.537,45.5641,45.2749,45.3201,210593.0
2022-03-08 11:20:00,50.16,50.16,49.89,49.95,85301.0,45.3291,45.3291,45.0851,45.1394,85301.0
2022-03-08 11:25:00,49.95,50.07,49.9,50.02,44365.0,45.1394,45.2478,45.0942,45.2026,44365.0
2022-03-08 11:30:00,50.02,50.06,49.89,50.0,45519.0,45.2026,45.2388,45.0851,45.1845,45519.0
2022-03-08 11:35:00,50.01,50.21,50.01,50.12,30984.0,45.1936,45.3743,45.1936,45.293,30984.0
2022-03-08 11:40:00,50.16,50.23,50.07,50.16,19760.0,45.3291,45.3924,45.2478,45.3291,19760.0
2022-03-08 11:45:00,50.16,50.63,50.15,50.59,55734.0,45.3291,45.7539,45.3201,45.7177,55734.0
2022-03-08 11:50:00,50.63,50.75,50.56,50.72,100327.0,45.7539,45.8623,45.6906,45.8352,100327.0
2022-03-08 11:55:00,50.72,50.77,50.62,50.67,60921.0,45.8352,45.8804,45.7448,45.79,60921.0
2022-03-08 12:00:00,50.68,51.07,50.67,51.04,35129.0,45.7991,46.1515,45.79,46.1244,35129.0
2022-03-08 12:05:00,51.01,51.19,50.98,51.15,27111.0,46.0973,46.2599,46.0702,46.2238,27111.0
2022-03-08 12:10:00,51.16,51.47,51.15,51.47,28726.0,46.2328,46.513,46.2238,46.513,28726.0
2022-03-08 12:15:00,51.48,51.62,51.38,51.6,34317.0,46.522,46.6485,46.4316,46.6305,34317.0
2022-03-08 12:20:00,51.57,51.63,51.41,51.45,53670.0,46.6033,46.6576,46.4588,46.4949,53670.0
2022-03-08 12:25:00,51.42,51.56,51.28,51.5,58718.0,46.4678,46.5943,46.3413,46.5401,58718.0
2022-03-08 12:30:00,51.5,51.54,51.36,51.5,44784.0,46.5401,46.5762,46.4136,46.5401,44784.0
2022-03-08 12:35:00,51.49,51.49,51.28,51.4,47126.0,46.531,46.531,46.3413,46.4497,47126.0
2022-03-08 12:40:00,51.4,51.46,51.21,51.33,58257.0,46.4497,46.5039,46.278,46.3865,58257.0
2022-03-08 12:45:00,51.3,51.32,51.17,51.18,43828.0,46.3593,46.3774,46.2419,46.2509,43828.0
2022-03-08 12:50:00,51.18,51.32,51.07,51.29,40801.0,46.2509,46.3774,46.1515,46.3503,40801.0
2022-03-08 12:55:00,51.29,51.4,51.23,51.39,37912.0,46.3503,46.4497,46.2961,46.4407,37912.0
2022-03-08 13:00:00,51.4,51.62,51.4,51.62,33872.0,46.4497,46.6485,46.4497,46.6485,33872.0
2022-03-08 13:05:00,51.62,51.65,51.53,51.65,32869.0,46.6485,46.6756,46.5672,46.6756,32869.0
2022-03-08 13:10:00,51.65,51.68,51.61,51.63,48631.0,46.6756,46.7028,46.6395,46.6576,48631.0
2022-03-08 13:15:00,51.64,51.83,51.64,51.83,43421.0,46.6666,46.8383,46.6666,46.8383,43421.0
2022-03-08 13:20:00,51.82,51.82,51.41,51.43,26698.0,46.8293,46.8293,46.4588,46.4768,26698.0
2022-03-08 13:25:00,51.39,51.42,51.15,51.15,24318.0,46.4407,46.4678,46.2238,46.2238,24318.0
2022-03-08 13:30:00,51.11,51.11,50.76,50.87,26777.0,46.1876,46.1876,45.8714,45.9708,26777.0
2022-03-08 13:35:00,50.9,50.94,50.79,50.87,22840.0,45.9979,46.034,45.8985,45.9708,22840.0
2022-03-08 13:40:00,50.87,50.93,50.75,50.93,42645.0,45.9708,46.025,45.8623,46.025,42645.0
2022-03-08 13:45:00,50.93,50.93,50.72,50.81,38869.0,46.025,46.025,45.8352,45.9165,38869.0
2022-03-08 13:50:00,50.8,50.87,50.72,50.73,40615.0,45.9075,45.9708,45.8352,45.8442,40615.0
2022-03-08 13:55:00,50.73,50.73,50.58,50.63,29187.0,45.8442,45.8442,45.7087,45.7539,29187.0
2022-03-08 14:00:00,50.62,50.65,50.45,50.62,48787.0,45.7448,45.7719,45.5912,45.7448,48787.0
2022-03-08 14:05:00,50.59,50.83,50.58,50.77,37218.0,45.7177,45.9346,45.7087,45.8804,37218.0
2022-03-08 14:10:00,50.75,50.78,50.59,50.68,24816.0,45.8623,45.8894,45.7177,45.7991,24816.0
2022-03-08 14:15:00,50.69,50.72,50.6,50.62,25853.0,45.8081,45.8352,45.7268,45.7448,25853.0
2022-03-08 14:20:00,50.63,50.76,50.48,50.7,39722.0,45.7539,45.8714,45.6183,45.8171,39722.0
2022-03-08 14:25:00,50.7,50.95,50.65,50.94,45187.0,45.8171,46.0431,45.7719,46.034,45187.0
2022-03-08 14:30:00,50.93,51.05,50.82,50.9,94062.0,46.025,46.1334,45.9256,45.9979,94062.0
2022-03-08 14:35:00,50.9,51.09,50.87,51.05,45623.0,45.9979,46.1696,45.9708,46.1334,45623.0
2022-03-08 14:40:00,51.03,51.07,50.9,51.01,23088.0,46.1154,46.1515,45.9979,46.0973,23088.0
2022-03-08 14:45:00,51.02,51.23,51.02,51.21,50076.0,46.1063,46.2961,46.1063,46.278,50076.0
2022-03-08 14:50:00,51.2,51.22,51.06,51.08,36638.0,46.269,46.2871,46.1425,46.1605,36638.0
2022-03-08 14:55:00,51.07,51.21,51.04,51.19,54659.0,46.1515,46.278,46.1244,46.2599,54659.0
2022-03-08 15:00:00,51.18,51.49,51.17,51.49,72919.0,46.2509,46.531,46.2419,46.531,72919.0
2022-03-08 15:05:00,51.48,51.51,51.41,51.48,44654.0,46.522,46.5491,46.4588,46.522,44654.0
2022-03-08 15:10:00,51.48,51.51,51.22,51.3,92886.0,46.522,46.5491,46.2871,46.3593,92886.0
2022-03-08 15:15:00,51.29,51.35,51.22,51.26,74487.0,46.3503,46.4045,46.2871,46.3232,74487.0
2022-03-08 15:20:00,51.26,51.28,51.18,51.27,73484.0,46.3232,46.3413,46.2509,46.3322,73484.0
2022-03-08 15:25:00,51.26,51.3,50.98,50.99,94731.0,46.3232,46.3593,46.0702,46.0792,94731.0
2022-03-08 15:30:00,50.98,51.01,50.8,50.83,71597.0,46.0702,46.0973,45.9075,45.9346,71597.0
2022-03-08 15:35:00,50.83,51.02,50.81,51.01,158199.0,45.9346,46.1063,45.9165,46.0973,158199.0
2022-03-08 15:40:00,51.01,51.14,50.79,50.8,218958.0,46.0973,46.2148,45.8985,45.9075,218958.0
2022-03-08 15:45:00,50.8,51.01,50.72,50.88,304548.0,45.9075,46.0973,45.8352,45.9798,304548.0
2022-03-08 15:50:00,50.87,51.16,50.78,50.88,432601.0,45.9708,46.2328,45.8894,45.9798,432601.0
2022-03-08 15:55:00,50.88,50.89,50.7,50.72,586029.0,45.9798,45.9888,45.8171,45.8352,586029.0
2022-03-09 09:30:00,52.81,53.15,52.51,53.07,201877.0,47.7239,48.0312,47.4528,47.9589,201877.0
2022-03-09 09:35:00,53.15,53.36,52.7,52.7,106481.0,48.0312,48.221,47.6245,47.6245,106481.0
2022-03-09 09:40:00,52.7,52.86,52.55,52.73,104875.0,47.6245,47.7691,47.489,47.6516,104875.0
2022-03-09 09:45:00,52.73,53.28,52.73,53.26,92067.0,47.6516,48.1487,47.6516,48.1306,92067.0
2022-03-09 09:50:00,53.28,53.3,52.6,52.7,60165.0,48.1487,48.1667,47.5341,47.6245,60165.0
2022-03-09 09:55:00,52.7,52.72,52.52,52.66,114440.0,47.6245,47.6426,47.4619,47.5884,114440.0
2022-03-09 10:00:00,52.69,52.92,52.57,52.78,81227.0,47.6155,47.8233,47.507,47.6968,81227.0
2022-03-09 10:05:00,52.77,52.9,52.75,52.83,58885.0,47.6878,47.8053,47.6697,47.742,58885.0
2022-03-09 10:10:00,52.83,52.96,52.81,52.83,31110.0,47.742,47.8595,47.7239,47.742,31110.0
2022-03-09 10:15:00,52.87,52.97,52.67,52.78,62558.0,47.7781,47.8685,47.5974,47.6968,62558.0
2022-03-09 10:20:00,52.78,52.84,52.66,52.84,105189.0,47.6968,47.751,47.5884,47.751,105189.0
2022-03-09 10:25:00,52.82,52.96,52.7,52.9,121779.0,47.733,47.8595,47.6245,47.8053,121779.0
2022-03-09 10:30:00,52.92,52.94,52.57,52.64,47721.0,47.8233,47.8414,47.507,47.5703,47721.0
2022-03-09 10:35:00,52.65,52.94,52.65,52.87,77638.0,47.5793,47.8414,47.5793,47.7781,77638.0
2022-03-09 10:40:00,52.87,52.93,52.53,52.57,88388.0,47.7781,47.8324,47.4709,47.507,88388.0
2022-03-09 10:45:00,52.58,52.68,52.57,52.61,48675.0,47.5161,47.6064,47.507,47.5432,48675.0
2022-03-09 10:50:00,52.59,52.72,52.56,52.71,47697.0,47.5251,47.6426,47.498,47.6336,47697.0
2022-03-09 10:55:00,52.71,52.87,52.7,52.8,51366.0,47.6336,47.7781,47.6245,47.7149,51366.0
2022-03-09 11:00:00,52.79,52.79,52.5,52.55,35177.0,47.7058,47.7058,47.4438,47.489,35177.0
2022-03-09 11:05:00,52.56,52.62,52.49,52.49,20080.0,47.498,47.5522,47.4347,47.4347,20080.0
2022-03-09 11:10:00,52.48,52.5,52.32,52.36,45807.0,47.4257,47.4438,47.2811,47.3173,45807.0
2022-03-09 11:15:00,52.37,52.43,52.3,52.39,24540.0,47.3263,47.3805,47.263,47.3444,24540.0
2022-03-09 11:20:00,52.42,52.54,52.41,52.51,29220.0,47.3715,47.4799,47.3624,47.4528,29220.0
2022-03-09 11:25:00,52.5,52.5,52.34,52.35,50091.0,47.4438,47.4438,47.2992,47.3082,50091.0
2022-03-09 11:30:00,52.36,52.64,52.34,52.62,24271.0,47.3173,47.5703,47.2992,47.5522,24271.0
2022-03-09 11:35:00,52.65,52.72,52.57,52.61,23341.0,47.5793,47.6426,47.507,47.5432,23341.0
2022-03-09 11:40:00,52.62,52.78,52.62,52.75,66024.0,47.5522,47.6968,47.5522,47.6697,66024.0
2022-03-09 11:45:00,52.75,52.82,52.65,52.72,92813.0,47.6697,47.733,47.5793,47.6426,92813.0
2022-03-09 11:50:00,52.7,52.7,52.61,52.63,31887.0,47.6245,47.6245,47.5432,47.5613,31887.0
2022-03-09 11:55:00,52.65,52.7,52.59,52.6,28851.0,47.5793,47.6245,47.5251,47.5341,28851.0
2022-03-09 12:00:00,52.61,52.71,52.56,52.56,30591.0,47.5432,47.6336,47.498,47.498,30591.0
2022-03-09 12:05:00,52.55,52.56,52.46,52.5,14252.0,47.489,47.498,47.4076,47.4438,14252.0
2022-03-09 12:10:00,52.51,52.61,52.49,52.53,178286.0,47.4528,47.5432,47.4347,47.4709,178286.0
2022-03-09 12:15:00,52.53,52.54,52.45,52.49,39199.0,47.4709,47.4799,47.3986,47.4347,39199.0
2022-03-09 12:20:00,52.49,52.56,52.4,52.41,195882.0,47.4347,47.498,47.3534,47.3624,195882.0
2022-03-09 12:25:00,52.41,52.46,52.37,52.4,19299.0,47.3624,47.4076,47.3263,47.3534,19299.0
2022-03-09 12:30:00,52.39,52.5,52.38,52.48,29842.0,47.3444,47.4438,47.3353,47.4257,29842.0
2022-03-09 12:35:00,52.48,52.67,52.48,52.62,28491.0,47.4257,47.5974,47.4257,47.5522,28491.0
2022-03-09 12:40:00,52.61,52.66,52.58,52.6,21408.0,47.5432,47.5884,47.5161,47.5341,21408.0
2022-03-09 12:45:00,52.61,52.65,52.56,52.65,12139.0,47.5432,47.5793,47.498,47.5793,12139.0
2022-03-09 12:50:00,52.64,52.64,52.57,52.59,22001.0,47.5703,47.5703,47.507,47.5251,22001.0
2022-03-09 12:55:00,52.61,52.61,52.49,52.56,28500.0,47.5432,47.5432,47.4347,47.498,28500.0
2022-03-09 13:00:00,52.55,52.56,52.39,52.4,41658.0,47.489,47.498,47.3444,47.3534,41658.0
2022-03-09 13:05:00,52.39,52.44,52.33,52.44,35844.0,47.3444,47.3896,47.2901,47.3896,35844.0
2022-03-09 13:10:00,52.45,52.66,52.45,52.6,32099.0,47.3986,47.5884,47.3986,47.5341,32099.0
2022-03-09 13:15:00,52.6,52.67,52.55,52.58,26092.0,47.5341,47.5974,47.489,47.5161,26092.0
2022-03-09 13:20:00,52.58,52.62,52.55,52.6,24047.0,47.5161,47.5522,47.489,47.5341,24047.0
2022-03-09 13:25:00,52.6,52.61,52.54,52.56,21825.0,47.5341,47.5432,47.4799,47.498,21825.0
2022-03-09 13:30:00,52.56,52.57,52.42,52.47,217713.0,47.498,47.507,47.3715,47.4167,217713.0
2022-03-09 13:35:00,52.47,52.54,52.45,52.48,30553.0,47.4167,47.4799,47.3986,47.4257,30553.0
2022-03-09 13:40:00,52.49,52.53,52.43,52.45,40794.0,47.4347,47.4709,47.3805,47.3986,40794.0
2022-03-09 13:45:00,52.46,52.49,52.39,52.43,49365.0,47.4076,47.4347,47.3444,47.3805,49365.0
2022-03-09 13:50:00,52.43,52.5,52.36,52.36,41213.0,47.3805,47.4438,47.3173,47.3173,41213.0
2022-03-09 13:55:00,52.37,52.37,52.15,52.22,27953.0,47.3263,47.3263,47.1275,47.1907,27953.0
2022-03-09 14:00:00,52.21,52.41,52.19,52.41,176088.0,47.1817,47.3624,47.1636,47.3624,176088.0
2022-03-09 14:05:00,52.4,52.44,52.17,52.17,38976.0,47.3534,47.3896,47.1456,47.1456,38976.0
2022-03-09 14:10:00,52.18,52.2,52.08,52.11,27789.0,47.1546,47.1727,47.0642,47.0913,27789.0
2022-03-09 14:15:00,52.12,52.13,52.02,52.08,32666.0,47.1004,47.1094,47.01,47.0642,32666.0
2022-03-09 14:20:00,52.06,52.22,52.05,52.19,30452.0,47.0462,47.1907,47.0371,47.1636,30452.0
2022-03-09 14:25:00,52.15,52.16,52.09,52.1,35890.0,47.1275,47.1365,47.0733,47.0823,35890.0
2022-03-09 14:30:00,52.11,52.25,52.1,52.24,27388.0,47.0913,47.2179,47.0823,47.2088,27388.0
2022-03-09 14:35:00,52.24,52.27,52.22,52.24,44517.0,47.2088,47.2359,47.1907,47.2088,44517.0
2022-03-09 14:40:00,52.25,52.32,52.22,52.28,46742.0,47.2179,47.2811,47.1907,47.245,46742.0
2022-03-09 14:45:00,52.28,52.31,52.21,52.26,77075.0,47.245,47.2721,47.1817,47.2269,77075.0
2022-03-09 14:50:00,52.28,52.41,52.24,52.25,26463.0,47.245,47.3624,47.2088,47.2179,26463.0
2022-03-09 14:55:00,52.24,52.36,52.24,52.27,28713.0,47.2088,47.3173,47.2088,47.2359,28713.0
2022-03-09 15:00:00,52.27,52.34,52.27,52.33,31541.0,47.2359,47.2992,47.2359,47.2901,31541.0
2022-03-09 15:05:00,52.34,52.42,52.32,52.41,26733.0,47.2992,47.3715,47.2811,47.3624,26733.0
2022-03-09 15:10:00,52.41,52.49,52.4,52.44,41316.0,47.3624,47.4347,47.3534,47.3896,41316.0
2022-03-09 15:15:00,52.44,52.47,52.33,52.38,29594.0,47.3896,47.4167,47.2901,47.3353,29594.0
2022-03-09 15:20:00,52.39,52.47,52.38,52.41,35645.0,47.3444,47.4167,47.3353,47.3624,35645.0
2022-03-09 15:25:00,52.41,52.42,52.34,52.39,29975.0,47.3624,47.3715,47.2992,47.3444,29975.0
2022-03-09 15:30:00,52.39,52.49,52.37,52.45,60381.0,47.3444,47.4347,47.3263,47.3986,60381.0
2022-03-09 15:35:00,52.45,52.58,52.43,52.45,44404.0,47.3986,47.5161,47.3805,47.3986,44404.0
2022-03-09 15:40:00,52.45,52.59,52.45,52.51,72153.0,47.3986,47.5251,47.3986,47.4528,72153.0
2022-03-09 15:45:00,52.51,52.53,52.32,52.37,123637.0,47.4528,47.4709,47.2811,47.3263,123637.0
2022-03-09 15:50:00,52.37,52.51,52.24,52.31,235354.0,47.3263,47.4528,47.2088,47.2721,235354.0
2022-03-09 15:55:00,52.31,52.32,52.11,52.17,314633.0,47.2721,47.2811,47.0913,47.1456,314633.0
2022-03-10 09:30:00,50.72,51.18,50.72,50.82,249087.0,45.8352,46.2509,45.8352,45.9256,249087.0
2022-03-10 09:35:00,50.83,50.99,50.64,50.8,79469.0,45.9346,46.0792,45.7629,45.9075,79469.0
2022-03-10 09:40:00,50.78,51.0,50.42,50.45,112179.0,45.8894,46.0882,45.5641,45.5912,112179.0
2022-03-10 09:45:00,50.45,50.45,50.05,50.05,243974.0,45.5912,45.5912,45.2297,45.2297,243974.0
2022-03-10 09:50:00,50.06,50.14,49.71,50.12,125290.0,45.2388,45.3111,44.9225,45.293,125290.0
2022-03-10 09:55:00,50.11,50.65,50.11,50.48,116729.0,45.284,45.7719,45.284,45.6183,116729.0
2022-03-10 10:00:00,50.47,50.47,50.24,50.28,57256.0,45.6093,45.6093,45.4014,45.4376,57256.0
2022-03-10 10:05:00,50.29,50.53,50.29,50.46,34219.0,45.4466,45.6635,45.4466,45.6002,34219.0
2022-03-10 10:10:00,50.48,50.6,50.33,50.33,32901.0,45.6183,45.7268,45.4828,45.4828,32901.0
2022-03-10 10:15:00,50.32,50.49,50.2,50.45,49203.0,45.4737,45.6274,45.3653,45.5912,49203.0
2022-03-10 10:20:00,50.45,50.48,50.25,50.39,91036.0,45.5912,45.6183,45.4105,45.537,91036.0
2022-03-10 10:25:00,50.41,50.62,50.3,50.31,67621.0,45.5551,45.7448,45.4557,45.4647,67621.0
2022-03-10 10:30:00,50.31,50.43,50.2,50.22,64783.0,45.4647,45.5731,45.3653,45.3834,64783.0
2022-03-10 10:35:00,50.2,50.2,49.98,50.04,117247.0,45.3653,45.3653,45.1665,45.2207,117247.0
2022-03-10 10:40:00,50.02,50.05,49.73,49.73,112312.0,45.2026,45.2297,44.9406,44.9406,112312.0
2022-03-10 10:45:00,49.74,49.78,49.64,49.65,138885.0,44.9496,44.9857,44.8592,44.8683,138885.0
2022-03-10 10:50:00,49.65,49.69,49.49,49.5,56911.0,44.8683,44.9044,44.7237,44.7327,56911.0
2022-03-10 10:55:00,49.46,49.58,49.4,49.47,121244.0,44.6966,44.805,44.6423,44.7056,121244.0
2022-03-10 11:00:00,49.46,49.48,49.26,49.33,111937.0,44.6966,44.7146,44.5158,44.5791,111937.0
2022-03-10 11:05:00,49.34,49.43,49.14,49.43,73383.0,44.5881,44.6694,44.4074,44.6694,73383.0
2022-03-10 11:10:00,49.44,49.53,49.39,49.51,58999.0,44.6785,44.7598,44.6333,44.7417,58999.0
2022-03-10 11:15:00,49.47,49.8,49.44,49.75,43891.0,44.7056,45.0038,44.6785,44.9586,43891.0
2022-03-10 11:20:00,49.75,49.79,49.54,49.57,71406.0,44.9586,44.9948,44.7689,44.796,71406.0
2022-03-10 11:25:00,49.56,49.58,49.27,49.3,98403.0,44.7869,44.805,44.5249,44.552,98403.0
2022-03-10 11:30:00,49.32,49.4,49.22,49.26,207303.0,44.57,44.6423,44.4797,44.5158,207303.0
2022-03-10 11:35:00,49.25,49.26,49.01,49.05,221990.0,44.5068,44.5158,44.2899,44.326,221990.0
2022-03-10 11:40:00,49.05,49.29,48.84,49.28,237276.0,44.326,44.5429,44.1363,44.5339,237276.0
2022-03-10 11:45:00,49.3,49.42,49.21,49.25,52943.0,44.552,44.6604,44.4706,44.5068,52943.0
2022-03-10 11:50:00,49.24,49.27,49.13,49.22,30362.0,44.4977,44.5249,44.3983,44.4797,30362.0
2022-03-10 11:55:00,49.22,49.35,49.19,49.34,51525.0,44.4797,44.5972,44.4526,44.5881,51525.0
2022-03-10 12:00:00,49.34,49.43,49.32,49.38,34166.0,44.5881,44.6694,44.57,44.6243,34166.0
2022-03-10 12:05:00,49.39,49.5,49.39,49.5,65252.0,44.6333,44.7327,44.6333,44.7327,65252.0
2022-03-10 12:10:00,49.52,49.57,49.46,49.56,37119.0,44.7508,44.796,44.6966,44.7869,37119.0
2022-03-10 12:15:00,49.57,49.61,49.47,49.51,30266.0,44.796,44.8321,44.7056,44.7417,30266.0
2022-03-10 12:20:00,49.51,49.66,49.5,49.62,26992.0,44.7417,44.8773,44.7327,44.8411,26992.0
2022-03-10 12:25:00,49.62,49.69,49.5,49.53,83678.0,44.8411,44.9044,44.7327,44.7598,83678.0
2022-03-10 12:30:00,49.52,49.53,49.26,49.28,43470.0,44.7508,44.7598,44.5158,44.5339,43470.0
2022-03-10 12:35:00,49.28,49.3,49.16,49.18,24529.0,44.5339,44.552,44.4254,44.4435,24529.0
2022-03-10 12:40:00,49.19,49.21,49.05,49.15,25929.0,44.4526,44.4706,44.326,44.4164,25929.0
2022-03-10 12:45:00,49.15,49.25,49.12,49.21,30995.0,44.4164,44.5068,44.3893,44.4706,30995.0
2022-03-10 12:50:00,49.2,49.22,49.05,49.1,35929.0,44.4616,44.4797,44.326,44.3712,35929.0
2022-03-10 12:55:00,49.1,49.15,49.05,49.09,36206.0,44.3712,44.4164,44.326,44.3622,36206.0
2022-03-10 13:00:00,49.08,49.18,48.96,48.98,162985.0,44.3532,44.4435,44.2447,44.2628,162985.0
2022-03-10 13:05:00,48.99,49.33,48.99,49.33,47456.0,44.2718,44.5791,44.2718,44.5791,47456.0
2022-03-10 13:10:00,49.32,49.38,49.29,49.32,38569.0,44.57,44.6243,44.5429,44.57,38569.0
2022-03-10 13:15:00,49.3,49.61,49.29,49.6,44415.0,44.552,44.8321,44.5429,44.8231,44415.0
2022-03-10 13:20:00,49.59,49.6,49.45,49.52,59147.0,44.814,44.8231,44.6875,44.7508,59147.0
2022-03-10 13:25:00,49.52,49.59,49.3,49.53,93843.0,44.7508,44.814,44.552,44.7598,93843.0
2022-03-10 13:30:00,49.52,49.57,49.42,49.44,132551.0,44.7508,44.796,44.6604,44.6785,132551.0
2022-03-10 13:35:00,49.44,49.44,49.3,49.3,98254.0,44.6785,44.6785,44.552,44.552,98254.0
2022-03-10 13:40:00,49.31,49.39,49.31,49.39,101288.0,44.561,44.6333,44.561,44.6333,101288.0
2022-03-10 13:45:00,49.38,49.44,49.33,49.4,70534.0,44.6243,44.6785,44.5791,44.6423,70534.0
2022-03-10 13:50:00,49.4,49.4,49.29,49.32,23955.0,44.6423,44.6423,44.5429,44.57,23955.0
2022-03-10 13:55:00,49.32,49.47,49.32,49.43,60341.0,44.57,44.7056,44.57,44.6694,60341.0
2022-03-10 14:00:00,49.43,49.54,49.41,49.54,151739.0,44.6694,44.7689,44.6514,44.7689,151739.0
2022-03-10 14:05:00,49.55,49.59,49.47,49.54,60514.0,44.7779,44.814,44.7056,44.7689,60514.0
2022-03-10 14:10:00,49.55,49.71,49.5,49.71,50183.0,44.7779,44.9225,44.7327,44.9225,50183.0
2022-03-10 14:15:00,49.72,49.9,49.71,49.9,33137.0,44.9315,45.0942,44.9225,45.0942,33137.0
2022-03-10 14:20:00,49.9,49.95,49.73,49.76,82266.0,45.0942,45.1394,44.9406,44.9677,82266.0
2022-03-10 14:25:00,49.76,50.03,49.76,49.99,97190.0,44.9677,45.2117,44.9677,45.1755,97190.0
2022-03-10 14:30:00,50.03,50.13,50.03,50.1,39560.0,45.2117,45.302,45.2117,45.2749,39560.0
2022-03-10 14:35:00,50.1,50.1,50.01,50.05,27378.0,45.2749,45.2749,45.1936,45.2297,27378.0
2022-03-10 14:40:00,50.05,50.14,50.01,50.12,63634.0,45.2297,45.3111,45.1936,45.293,63634.0
2022-03-10 14:45:00,50.12,50.3,50.11,50.29,68671.0,45.293,45.4557,45.284,45.4466,68671.0
2022-03-10 14:50:00,50.3,50.36,50.28,50.3,53681.0,45.4557,45.5099,45.4376,45.4557,53681.0
2022-03-10 14:55:00,50.31,50.36,50.29,50.3,77322.0,45.4647,45.5099,45.4466,45.4557,77322.0
2022-03-10 15:00:00,50.3,50.31,50.04,50.05,50964.0,45.4557,45.4647,45.2207,45.2297,50964.0
2022-03-10 15:05:00,50.05,50.06,49.89,49.92,33911.0,45.2297,45.2388,45.0851,45.1123,33911.0
2022-03-10 15:10:00,49.93,49.94,49.82,49.93,31721.0,45.1213,45.1303,45.0219,45.1213,31721.0
2022-03-10 15:15:00,49.94,50.0,49.89,49.97,44782.0,45.1303,45.1845,45.0851,45.1574,44782.0
2022-03-10 15:20:00,49.97,50.03,49.84,49.84,75437.0,45.1574,45.2117,45.04,45.04,75437.0
2022-03-10 15:25:00,49.83,49.86,49.72,49.79,195411.0,45.0309,45.058,44.9315,44.9948,195411.0
2022-03-10 15:30:00,49.79,49.81,49.7,49.73,92349.0,44.9948,45.0128,44.9134,44.9406,92349.0
2022-03-10 15:35:00,49.72,49.76,49.64,49.69,127590.0,44.9315,44.9677,44.8592,44.9044,127590.0
2022-03-10 15:40:00,49.69,49.84,49.68,49.78,163545.0,44.9044,45.04,44.8954,44.9857,163545.0
2022-03-10 15:45:00,49.78,49.96,49.71,49.93,196302.0,44.9857,45.1484,44.9225,45.1213,196302.0
2022-03-10 15:50:00,49.93,50.08,49.91,50.0,268870.0,45.1213,45.2568,45.1032,45.1845,268870.0
2022-03-10 15:55:00,50.0,50.07,49.95,49.99,488952.0,45.1845,45.2478,45.1394,45.1755,488952.0
2022-03-11 09:30:00,50.86,51.11,50.79,51.05,83926.0,45.9617,46.1876,45.8985,46.1334,83926.0
2022-03-11 09:35:00,51.03,51.03,50.59,50.65,67961.0,46.1154,46.1154,45.7177,45.7719,67961.0
2022-03-11 09:40:00,50.62,50.94,50.58,50.78,75585.0,45.7448,46.034,45.7087,45.8894,75585.0
2022-03-11 09:45:00,50.75,51.12,50.74,51.05,97198.0,45.8623,46.1967,45.8533,46.1334,97198.0
2022-03-11 09:50:00,51.03,51.04,50.67,50.68,53558.0,46.1154,46.1244,45.79,45.7991,53558.0
2022-03-11 09:55:00,50.68,50.92,50.63,50.92,55476.0,45.7991,46.0159,45.7539,46.0159,55476.0
2022-03-11 10:00:00,50.91,50.98,50.62,50.67,51470.0,46.0069,46.0702,45.7448,45.79,51470.0
2022-03-11 10:05:00,50.66,50.74,50.48,50.49,64111.0,45.781,45.8533,45.6183,45.6274,64111.0
2022-03-11 10:10:00,50.5,50.82,50.5,50.69,51841.0,45.6364,45.9256,45.6364,45.8081,51841.0
2022-03-11 10:15:00,50.69,50.92,50.62,50.82,37404.0,45.8081,46.0159,45.7448,45.9256,37404.0
2022-03-11 10:20:00,50.82,50.83,50.7,50.8,39773.0,45.9256,45.9346,45.8171,45.9075,39773.0
2022-03-11 10:25:00,50.8,50.95,50.8,50.85,41509.0,45.9075,46.0431,45.9075,45.9527,41509.0
2022-03-11 10:30:00,50.84,50.94,50.74,50.77,53711.0,45.9437,46.034,45.8533,45.8804,53711.0
2022-03-11 10:35:00,50.77,50.96,50.77,50.9,42469.0,45.8804,46.0521,45.8804,45.9979,42469.0
2022-03-11 10:40:00,50.89,51.01,50.83,50.94,55251.0,45.9888,46.0973,45.9346,46.034,55251.0
2022-03-11 10:45:00,50.93,50.94,50.8,50.89,42994.0,46.025,46.034,45.9075,45.9888,42994.0
2022-03-11 10:50:00,50.89,50.99,50.85,50.93,39693.0,45.9888,46.0792,45.9527,46.025,39693.0
2022-03-11 10:55:00,50.94,51.02,50.87,50.97,56605.0,46.034,46.1063,45.9708,46.0611,56605.0
2022-03-11 11:00:00,50.97,50.97,50.81,50.82,29024.0,46.0611,46.0611,45.9165,45.9256,29024.0
2022-03-11 11:05:00,50.83,50.84,50.63,50.69,27398.0,45.9346,45.9437,45.7539,45.8081,27398.0
2022-03-11 11:10:00,50.68,50.68,50.47,50.49,28439.0,45.7991,45.7991,45.6093,45.6274,28439.0
2022-03-11 11:15:00,50.49,50.59,50.47,50.58,22649.0,45.6274,45.7177,45.6093,45.7087,22649.0
2022-03-11 11:20:00,50.59,50.61,50.45,50.57,29773.0,45.7177,45.7358,45.5912,45.6997,29773.0
2022-03-11 11:25:00,50.57,50.61,50.45,50.46,25539.0,45.6997,45.7358,45.5912,45.6002,25539.0
2022-03-11 11:30:00,50.46,50.5,50.34,50.35,23945.0,45.6002,45.6364,45.4918,45.5008,23945.0
2022-03-11 11:35:00,50.36,50.54,50.32,50.54,23994.0,45.5099,45.6725,45.4737,45.6725,23994.0
2022-03-11 11:40:00,50.54,50.54,50.33,50.48,64894.0,45.6725,45.6725,45.4828,45.6183,64894.0
2022-03-11 11:45:00,50.49,50.54,50.41,50.48,32994.0,45.6274,45.6725,45.5551,45.6183,32994.0
2022-03-11 11:50:00,50.47,50.49,50.39,50.45,32627.0,45.6093,45.6274,45.537,45.5912,32627.0
2022-03-11 11:55:00,50.44,50.46,50.33,50.35,22076.0,45.5822,45.6002,45.4828,45.5008,22076.0
2022-03-11 12:00:00,50.33,50.4,50.28,50.37,43730.0,45.4828,45.546,45.4376,45.5189,43730.0
2022-03-11 12:05:00,50.38,50.39,50.23,50.24,31213.0,45.528,45.537,45.3924,45.4014,31213.0
2022-03-11 12:10:00,50.25,50.37,50.24,50.31,21721.0,45.4105,45.5189,45.4014,45.4647,21721.0
2022-03-11 12:15:00,50.3,50.43,50.3,50.43,36870.0,45.4557,45.5731,45.4557,45.5731,36870.0
2022-03-11 12:20:00,50.43,50.44,50.38,50.4,26089.0,45.5731,45.5822,45.528,45.546,26089.0
2022-03-11 12:25:00,50.41,50.43,50.32,50.33,40384.0,45.5551,45.5731,45.4737,45.4828,40384.0
2022-03-11 12:30:00,50.33,50.38,50.29,50.3,23118.0,45.4828,45.528,45.4466,45.4557,23118.0
2022-03-11 12:35:00,50.29,50.34,50.23,50.33,28148.0,45.4466,45.4918,45.3924,45.4828,28148.0
2022-03-11 12:40:00,50.34,50.39,50.29,50.38,24619.0,45.4918,45.537,45.4466,45.528,24619.0
2022-03-11 12:45:00,50.39,50.42,50.31,50.37,39424.0,45.537,45.5641,45.4647,45.5189,39424.0
2022-03-11 12:50:00,50.37,50.52,50.36,50.51,27624.0,45.5189,45.6545,45.5099,45.6454,27624.0
2022-03-11 12:55:00,50.51,50.58,50.49,50.51,33420.0,45.6454,45.7087,45.6274,45.6454,33420.0
2022-03-11 13:00:00,50.52,50.57,50.47,50.54,24389.0,45.6545,45.6997,45.6093,45.6725,24389.0
2022-03-11 13:05:00,50.54,50.64,50.48,50.5,40081.0,45.6725,45.7629,45.6183,45.6364,40081.0
2022-03-11 13:10:00,50.5,50.52,50.42,50.43,30788.0,45.6364,45.6545,45.5641,45.5731,30788.0
2022-03-11 13:15:00,50.43,50.58,50.42,50.58,28300.0,45.5731,45.7087,45.5641,45.7087,28300.0
2022-03-11 13:20:00,50.58,50.59,50.45,50.48,24564.0,45.7087,45.7177,45.5912,45.6183,24564.0
2022-03-11 13:25:00,50.48,50.5,50.43,50.45,22287.0,45.6183,45.6364,45.5731,45.5912,22287.0
2022-03-11 13:30:00,50.46,50.51,50.41,50.42,29578.0,45.6002,45.6454,45.5551,45.5641,29578.0
2022-03-11 13:35:00,50.43,50.47,50.39,50.39,23094.0,45.5731,45.6093,45.537,45.537,23094.0
2022-03-11 13:40:00,50.39,50.44,50.35,50.42,30457.0,45.537,45.5822,45.5008,45.5641,30457.0
2022-03-11 13:45:00,50.43,50.5,50.42,50.45,33129.0,45.5731,45.6364,45.5641,45.5912,33129.0
2022-03-11 13:50:00,50.47,50.48,50.33,50.33,40234.0,45.6093,45.6183,45.4828,45.4828,40234.0
2022-03-11 13:55:00,50.34,50.36,50.26,50.27,26833.0,45.4918,45.5099,45.4195,45.4285,26833.0
2022-03-11 14:00:00,50.26,50.28,50.23,50.24,29821.0,45.4195,45.4376,45.3924,45.4014,29821.0
2022-03-11 14:05:00,50.24,50.26,50.17,50.18,45432.0,45.4014,45.4195,45.3382,45.3472,45432.0
2022-03-11 14:10:00,50.18,50.2,50.12,50.19,39310.0,45.3472,45.3653,45.293,45.3563,39310.0
2022-03-11 14:15:00,50.2,50.22,50.08,50.08,55052.0,45.3653,45.3834,45.2568,45.2568,55052.0
2022-03-11 14:20:00,50.07,50.16,50.04,50.13,43679.0,45.2478,45.3291,45.2207,45.302,43679.0
2022-03-11 14:25:00,50.13,50.31,50.13,50.29,57096.0,45.302,45.4647,45.302,45.4466,57096.0
2022-03-11 14:30:00,50.28,50.31,50.23,50.24,33977.0,45.4376,45.4647,45.3924,45.4014,33977.0
2022-03-11 14:35:00,50.23,50.24,50.16,50.16,30626.0,45.3924,45.4014,45.3291,45.3291,30626.0
2022-03-11 14:40:00,50.16,50.18,50.03,50.05,31331.0,45.3291,45.3472,45.2117,45.2297,31331.0
2022-03-11 14:45:00,50.04,50.07,49.99,50.05,37788.0,45.2207,45.2478,45.1755,45.2297,37788.0
2022-03-11 14:50:00,50.05,50.07,49.98,50.05,42513.0,45.2297,45.2478,45.1665,45.2297,42513.0
2022-03-11 14:55:00,50.05,50.15,50.04,50.14,35468.0,45.2297,45.3201,45.2207,45.3111,35468.0
2022-03-11 15:00:00,50.15,50.15,49.95,49.98,33345.0,45.3201,45.3201,45.1394,45.1665,33345.0
2022-03-11 15:05:00,49.97,50.05,49.95,49.95,31208.0,45.1574,45.2297,45.1394,45.1394,31208.0
2022-03-11 15:10:00,49.96,49.99,49.93,49.95,36030.0,45.1484,45.1755,45.1213,45.1394,36030.0
2022-03-11 15:15:00,49.96,49.98,49.92,49.93,29852.0,45.1484,45.1665,45.1123,45.1213,29852.0
2022-03-11 15:20:00,49.94,49.98,49.89,49.9,31520.0,45.1303,45.1665,45.0851,45.0942,31520.0
2022-03-11 15:25:00,49.89,49.91,49.85,49.89,38427.0,45.0851,45.1032,45.049,45.0851,38427.0
2022-03-11 15:30:00,49.89,49.89,49.79,49.8,77407.0,45.0851,45.0851,44.9948,45.0038,77407.0
2022-03-11 15:35:00,49.81,50.0,49.81,49.91,144440.0,45.0128,45.1845,45.0128,45.1032,144440.0
2022-03-11 15:40:00,49.91,50.06,49.85,49.98,192788.0,45.1032,45.2388,45.049,45.1665,192788.0
2022-03-11 15:45:00,49.98,50.0,49.89,49.97,113742.0,45.1665,45.1845,45.0851,45.1574,113742.0
2022-03-11 15:50:00,49.96,50.16,49.94,50.11,212946.0,45.1484,45.3291,45.1303,45.284,212946.0
2022-03-11 15:55:00,50.12,50.17,49.95,50.0,416978.0,45.293,45.3382,45.1394,45.1845,416978.0
2022-03-14 09:30:00,50.78,51.27,50.78,50.86,96227.0,45.8894,46.3322,45.8894,45.9617,96227.0
2022-03-14 09:35:00,50.87,50.92,50.56,50.92,201760.0,45.9708,46.0159,45.6906,46.0159,201760.0
2022-03-14 09:40:00,50.9,51.14,50.8,51.08,147143.0,45.9979,46.2148,45.9075,46.1605,147143.0
2022-03-14 09:45:00,51.09,51.23,51.04,51.14,80280.0,46.1696,46.2961,46.1244,46.2148,80280.0
2022-03-14 09:50:00,51.15,51.31,50.92,50.92,62747.0,46.2238,46.3684,46.0159,46.0159,62747.0
2022-03-14 09:55:00,50.92,51.05,50.86,50.98,50032.0,46.0159,46.1334,45.9617,46.0702,50032.0
2022-03-14 10:00:00,50.96,51.12,50.85,50.96,71313.0,46.0521,46.1967,45.9527,46.0521,71313.0
2022-03-14 10:05:00,50.97,51.17,50.95,51.15,46164.0,46.0611,46.2419,46.0431,46.2238,46164.0
2022-03-14 10:10:00,51.16,51.24,51.15,51.21,52826.0,46.2328,46.3051,46.2238,46.278,52826.0
2022-03-14 10:15:00,51.21,51.3,51.18,51.28,57374.0,46.278,46.3593,46.2509,46.3413,57374.0
2022-03-14 10:20:00,51.29,51.31,51.14,51.22,57520.0,46.3503,46.3684,46.2148,46.2871,57520.0
2022-03-14 10:25:00,51.22,51.24,50.96,51.0,70013.0,46.2871,46.3051,46.0521,46.0882,70013.0
2022-03-14 10:30:00,50.99,51.15,50.96,51.0,58700.0,46.0792,46.2238,46.0521,46.0882,58700.0
2022-03-14 10:35:00,51.01,51.14,50.99,51.05,39353.0,46.0973,46.2148,46.0792,46.1334,39353.0
2022-03-14 10:40:00,51.05,51.17,50.99,51.0,33777.0,46.1334,46.2419,46.0792,46.0882,33777.0
2022-03-14 10:45:00,50.99,51.12,50.97,50.98,38675.0,46.0792,46.1967,46.0611,46.0702,38675.0
2022-03-14 10:50:00,50.99,51.21,50.97,51.12,31448.0,46.0792,46.278,46.0611,46.1967,31448.0
2022-03-14 10:55:00,51.1,51.25,51.05,51.25,47263.0,46.1786,46.3142,46.1334,46.3142,47263.0
2022-03-14 11:00:00,51.24,51.27,51.18,51.2,36509.0,46.3051,46.3322,46.2509,46.269,36509.0
2022-03-14 11:05:00,51.21,51.24,51.14,51.16,48842.0,46.278,46.3051,46.2148,46.2328,48842.0
2022-03-14 11:10:00,51.17,51.2,51.1,51.14,46751.0,46.2419,46.269,46.1786,46.2148,46751.0
2022-03-14 11:15:00,51.14,51.28,51.13,51.16,65483.0,46.2148,46.3413,46.2057,46.2328,65483.0
2022-03-14 11:20:00,51.16,51.16,51.02,51.08,42769.0,46.2328,46.2328,46.1063,46.1605,42769.0
2022-03-14 11:25:00,51.08,51.12,51.03,51.07,45221.0,46.1605,46.1967,46.1154,46.1515,45221.0
2022-03-14 11:30:00,51.07,51.11,51.02,51.05,57900.0,46.1515,46.1876,46.1063,46.1334,57900.0
2022-03-14 11:35:00,51.03,51.09,50.88,50.94,45191.0,46.1154,46.1696,45.9798,46.034,45191.0
2022-03-14 11:40:00,50.92,50.95,50.79,50.81,49994.0,46.0159,46.0431,45.8985,45.9165,49994.0
2022-03-14 11:45:00,50.8,50.81,50.68,50.69,27888.0,45.9075,45.9165,45.7991,45.8081,27888.0
2022-03-14 11:50:00,50.69,50.77,50.66,50.74,28971.0,45.8081,45.8804,45.781,45.8533,28971.0
2022-03-14 11:55:00,50.75,50.79,50.72,50.78,35250.0,45.8623,45.8985,45.8352,45.8894,35250.0
2022-03-14 12:00:00,50.76,50.79,50.69,50.71,29212.0,45.8714,45.8985,45.8081,45.8262,29212.0
2022-03-14 12:05:00,50.7,50.78,50.63,50.64,63967.0,45.8171,45.8894,45.7539,45.7629,63967.0
2022-03-14 12:10:00,50.63,50.69,50.47,50.53,52325.0,45.7539,45.8081,45.6093,45.6635,52325.0
2022-03-14 12:15:00,50.53,50.69,50.53,50.68,26611.0,45.6635,45.8081,45.6635,45.7991,26611.0
2022-03-14 12:20:00,50.66,50.77,50.63,50.75,24766.0,45.781,45.8804,45.7539,45.8623,24766.0
2022-03-14 12:25:00,50.76,50.78,50.69,50.78,52078.0,45.8714,45.8894,45.8081,45.8894,52078.0
2022-03-14 12:30:00,50.77,50.95,50.76,50.89,47367.0,45.8804,46.0431,45.8714,45.9888,47367.0
2022-03-14 12:35:00,50.87,50.88,50.77,50.87,37170.0,45.9708,45.9798,45.8804,45.9708,37170.0
2022-03-14 12:40:00,50.86,50.92,50.81,50.86,31425.0,45.9617,46.0159,45.9165,45.9617,31425.0
2022-03-14 12:45:00,50.85,50.87,50.69,50.74,40702.0,45.9527,45.9708,45.8081,45.8533,40702.0
2022-03-14 12:50:00,50.74,50.76,50.61,50.61,21460.0,45.8533,45.8714,45.7358,45.7358,21460.0
2022-03-14 12:55:00,50.6,50.68,50.59,50.61,27316.0,45.7268,45.7991,45.7177,45.7358,27316.0
2022-03-14 13:00:00,50.61,50.66,50.56,50.58,42202.0,45.7358,45.781,45.6906,45.7087,42202.0
2022-03-14 13:05:00,50.57,50.68,50.57,50.63,41881.0,45.6997,45.7991,45.6997,45.7539,41881.0
2022-03-14 13:10:00,50.63,50.64,50.52,50.64,131707.0,45.7539,45.7629,45.6545,45.7629,131707.0
2022-03-14 13:15:00,50.65,50.72,50.59,50.72,31461.0,45.7719,45.8352,45.7177,45.8352,31461.0
2022-03-14 13:20:00,50.71,50.81,50.69,50.81,38288.0,45.8262,45.9165,45.8081,45.9165,38288.0
2022-03-14 13:25:00,50.81,50.85,50.74,50.77,30330.0,45.9165,45.9527,45.8533,45.8804,30330.0
2022-03-14 13:30:00,50.78,50.79,50.49,50.55,60849.0,45.8894,45.8985,45.6274,45.6816,60849.0
2022-03-14 13:35:00,50.55,50.55,50.37,50.4,39705.0,45.6816,45.6816,45.5189,45.546,39705.0
2022-03-14 13:40:00,50.4,50.5,50.39,50.5,27789.0,45.546,45.6364,45.537,45.6364,27789.0
2022-03-14 13:45:00,50.49,50.59,50.39,50.4,25205.0,45.6274,45.7177,45.537,45.546,25205.0
2022-03-14 13:50:00,50.4,50.52,50.4,50.49,28434.0,45.546,45.6545,45.546,45.6274,28434.0
2022-03-14 13:55:00,50.48,50.51,50.38,50.4,23188.0,45.6183,45.6454,45.528,45.546,23188.0
2022-03-14 14:00:00,50.4,50.48,50.39,50.42,30423.0,45.546,45.6183,45.537,45.5641,30423.0
2022-03-14 14:05:00,50.43,50.46,50.35,50.36,30475.0,45.5731,45.6002,45.5008,45.5099,30475.0
2022-03-14 14:10:00,50.37,50.44,50.36,50.44,23486.0,45.5189,45.5822,45.5099,45.5822,23486.0
2022-03-14 14:15:00,50.43,50.44,50.26,50.29,27993.0,45.5731,45.5822,45.4195,45.4466,27993.0
2022-03-14 14:20:00,50.29,50.31,50.24,50.29,33107.0,45.4466,45.4647,45.4014,45.4466,33107.0
2022-03-14 14:25:00,50.29,50.32,50.27,50.3,33342.0,45.4466,45.4737,45.4285,45.4557,33342.0
2022-03-14 14:30:00,50.3,50.44,50.3,50.44,37345.0,45.4557,45.5822,45.4557,45.5822,37345.0
2022-03-14 14:35:00,50.43,50.5,50.43,50.46,27898.0,45.5731,45.6364,45.5731,45.6002,27898.0
2022-03-14 14:40:00,50.45,50.49,50.41,50.48,45580.0,45.5912,45.6274,45.5551,45.6183,45580.0
2022-03-14 14:45:00,50.47,50.49,50.36,50.38,37775.0,45.6093,45.6274,45.5099,45.528,37775.0
2022-03-14 14:50:00,50.38,50.49,50.37,50.49,28832.0,45.528,45.6274,45.5189,45.6274,28832.0
2022-03-14 14:55:00,50.5,50.57,50.44,50.5,40286.0,45.6364,45.6997,45.5822,45.6364,40286.0
2022-03-14 15:00:00,50.5,50.61,50.46,50.58,33051.0,45.6364,45.7358,45.6002,45.7087,33051.0
2022-03-14 15:05:00,50.56,50.57,50.46,50.52,33647.0,45.6906,45.6997,45.6002,45.6545,33647.0
2022-03-14 15:10:00,50.51,50.58,50.5,50.55,39249.0,45.6454,45.7087,45.6364,45.6816,39249.0
2022-03-14 15:15:00,50.55,50.61,50.45,50.48,50700.0,45.6816,45.7358,45.5912,45.6183,50700.0
2022-03-14 15:20:00,50.48,50.54,50.45,50.51,44330.0,45.6183,45.6725,45.5912,45.6454,44330.0
2022-03-14 15:25:00,50.51,50.51,50.45,50.48,32225.0,45.6454,45.6454,45.5912,45.6183,32225.0
2022-03-14 15:30:00,50.48,50.5,50.35,50.39,84023.0,45.6183,45.6364,45.5008,45.537,84023.0
2022-03-14 15:35:00,50.39,50.46,50.36,50.44,60659.0,45.537,45.6002,45.5099,45.5822,60659.0
2022-03-14 15:40:00,50.43,50.53,50.39,50.53,46184.0,45.5731,45.6635,45.537,45.6635,46184.0
2022-03-14 15:45:00,50.53,50.56,50.45,50.48,76775.0,45.6635,45.6906,45.5912,45.6183,76775.0
2022-03-14 15:50:00,50.47,50.55,50.38,50.5,125151.0,45.6093,45.6816,45.528,45.6364,125151.0
2022-03-14 15:55:00,50.5,50.59,50.46,50.52,261274.0,45.6364,45.7177,45.6002,45.6545,261274.0
2022-03-15 09:30:00,50.84,50.91,50.62,50.86,116713.0,45.9437,46.0069,45.7448,45.9617,116713.0
2022-03-15 09:35:00,50.89,50.99,50.77,50.87,76424.0,45.9888,46.0792,45.8804,45.9708,76424.0
2022-03-15 09:40:00,50.89,50.95,50.26,50.27,60909.0,45.9888,46.0431,45.4195,45.4285,60909.0
2022-03-15 09:45:00,50.28,50.56,50.28,50.49,53848.0,45.4376,45.6906,45.4376,45.6274,53848.0
2022-03-15 09:50:00,50.49,50.53,50.32,50.33,39900.0,45.6274,45.6635,45.4737,45.4828,39900.0
2022-03-15 09:55:00,50.35,50.49,50.32,50.37,57672.0,45.5008,45.6274,45.4737,45.5189,57672.0
2022-03-15 10:00:00,50.38,50.49,50.15,50.27,37314.0,45.528,45.6274,45.3201,45.4285,37314.0
2022-03-15 10:05:00,50.26,50.29,50.01,50.02,50825.0,45.4195,45.4466,45.1936,45.2026,50825.0
2022-03-15 10:10:00,50.04,50.13,49.95,50.1,49508.0,45.2207,45.302,45.1394,45.2749,49508.0
2022-03-15 10:15:00,50.09,50.3,50.03,50.3,43211.0,45.2659,45.4557,45.2117,45.4557,43211.0
2022-03-15 10:20:00,50.3,50.32,50.21,50.3,49319.0,45.4557,45.4737,45.3743,45.4557,49319.0
2022-03-15 10:25:00,50.28,50.49,50.25,50.46,45816.0,45.4376,45.6274,45.4105,45.6002,45816.0
2022-03-15 10:30:00,50.47,50.63,50.47,50.47,58551.0,45.6093,45.7539,45.6093,45.6093,58551.0
2022-03-15 10:35:00,50.48,50.79,50.48,50.72,47518.0,45.6183,45.8985,45.6183,45.8352,47518.0
2022-03-15 10:40:00,50.73,50.79,50.62,50.66,61406.0,45.8442,45.8985,45.7448,45.781,61406.0
2022-03-15 10:45:00,50.66,50.77,50.65,50.73,34433.0,45.781,45.8804,45.7719,45.8442,34433.0
2022-03-15 10:50:00,50.74,50.84,50.72,50.84,37724.0,45.8533,45.9437,45.8352,45.9437,37724.0
2022-03-15 10:55:00,50.83,50.86,50.72,50.74,51880.0,45.9346,45.9617,45.8352,45.8533,51880.0
2022-03-15 11:00:00,50.76,50.77,50.52,50.56,28822.0,45.8714,45.8804,45.6545,45.6906,28822.0
2022-03-15 11:05:00,50.56,50.63,50.49,50.61,20478.0,45.6906,45.7539,45.6274,45.7358,20478.0
2022-03-15 11:10:00,50.62,50.69,50.59,50.59,28038.0,45.7448,45.8081,45.7177,45.7177,28038.0
2022-03-15 11:15:00,50.59,50.61,50.43,50.49,28980.0,45.7177,45.7358,45.5731,45.6274,28980.0
2022-03-15 11:20:00,50.49,50.53,50.34,50.43,26075.0,45.6274,45.6635,45.4918,45.5731,26075.0
2022-03-15 11:25:00,50.42,50.54,50.39,50.53,29669.0,45.5641,45.6725,45.537,45.6635,29669.0
2022-03-15 11:30:00,50.52,50.54,50.4,50.43,26359.0,45.6545,45.6725,45.546,45.5731,26359.0
2022-03-15 11:35:00,50.43,50.44,50.37,50.4,27844.0,45.5731,45.5822,45.5189,45.546,27844.0
2022-03-15 11:40:00,50.4,50.5,50.36,50.47,26116.0,45.546,45.6364,45.5099,45.6093,26116.0
2022-03-15 11:45:00,50.47,50.57,50.44,50.57,18934.0,45.6093,45.6997,45.5822,45.6997,18934.0
2022-03-15 11:50:00,50.56,50.65,50.46,50.49,44447.0,45.6906,45.7719,45.6002,45.6274,44447.0
2022-03-15 11:55:00,50.46,50.46,50.29,50.38,32453.0,45.6002,45.6002,45.4466,45.528,32453.0
2022-03-15 12:00:00,50.35,50.37,50.27,50.3,33937.0,45.5008,45.5189,45.4285,45.4557,33937.0
2022-03-15 12:05:00,50.3,50.39,50.25,50.34,23356.0,45.4557,45.537,45.4105,45.4918,23356.0
2022-03-15 12:10:00,50.35,50.4,50.3,50.39,13743.0,45.5008,45.546,45.4557,45.537,13743.0
2022-03-15 12:15:00,50.39,50.41,50.34,50.39,25082.0,45.537,45.5551,45.4918,45.537,25082.0
2022-03-15 12:20:00,50.38,50.5,50.37,50.5,18049.0,45.528,45.6364,45.5189,45.6364,18049.0
2022-03-15 12:25:00,50.51,50.6,50.5,50.56,14117.0,45.6454,45.7268,45.6364,45.6906,14117.0
2022-03-15 12:30:00,50.55,50.64,50.55,50.58,17563.0,45.6816,45.7629,45.6816,45.7087,17563.0
2022-03-15 12:35:00,50.58,50.6,50.53,50.57,30053.0,45.7087,45.7268,45.6635,45.6997,30053.0
2022-03-15 12:40:00,50.58,50.61,50.51,50.52,26466.0,45.7087,45.7358,45.6454,45.6545,26466.0
2022-03-15 12:45:00,50.52,50.57,50.45,50.48,20504.0,45.6545,45.6997,45.5912,45.6183,20504.0
2022-03-15 12:50:00,50.48,50.51,50.41,50.42,20154.0,45.6183,45.6454,45.5551,45.5641,20154.0
2022-03-15 12:55:00,50.43,50.55,50.42,50.49,25780.0,45.5731,45.6816,45.5641,45.6274,25780.0
2022-03-15 13:00:00,50.49,50.64,50.49,50.62,18198.0,45.6274,45.7629,45.6274,45.7448,18198.0
2022-03-15 13:05:00,50.62,50.64,50.49,50.49,27652.0,45.7448,45.7629,45.6274,45.6274,27652.0
2022-03-15 13:10:00,50.5,50.51,50.4,50.42,24455.0,45.6364,45.6454,45.546,45.5641,24455.0
2022-03-15 13:15:00,50.41,50.48,50.37,50.38,16238.0,45.5551,45.6183,45.5189,45.528,16238.0
2022-03-15 13:20:00,50.38,50.46,50.37,50.45,18486.0,45.528,45.6002,45.5189,45.5912,18486.0
2022-03-15 13:25:00,50.45,50.56,50.33,50.34,28116.0,45.5912,45.6906,45.4828,45.4918,28116.0
2022-03-15 13:30:00,50.33,50.4,50.31,50.37,13662.0,45.4828,45.546,45.4647,45.5189,13662.0
2022-03-15 13:35:00,50.38,50.48,50.34,50.34,33218.0,45.528,45.6183,45.4918,45.4918,33218.0
2022-03-15 13:40:00,50.34,50.45,50.34,50.42,21654.0,45.4918,45.5912,45.4918,45.5641,21654.0
2022-03-15 13:45:00,50.43,50.44,50.37,50.38,24095.0,45.5731,45.5822,45.5189,45.528,24095.0
2022-03-15 13:50:00,50.4,50.44,50.37,50.39,24767.0,45.546,45.5822,45.5189,45.537,24767.0
2022-03-15 13:55:00,50.39,50.48,50.39,50.47,26440.0,45.537,45.6183,45.537,45.6093,26440.0
2022-03-15 14:00:00,50.47,50.5,50.38,50.38,47101.0,45.6093,45.6364,45.528,45.528,47101.0
2022-03-15 14:05:00,50.39,50.43,50.34,50.4,20352.0,45.537,45.5731,45.4918,45.546,20352.0
2022-03-15 14:10:00,50.39,50.42,50.32,50.34,17408.0,45.537,45.5641,45.4737,45.4918,17408.0
2022-03-15 14:15:00,50.33,50.35,50.25,50.27,20203.0,45.4828,45.5008,45.4105,45.4285,20203.0
2022-03-15 14:20:00,50.25,50.29,50.22,50.24,23151.0,45.4105,45.4466,45.3834,45.4014,23151.0
2022-03-15 14:25:00,50.23,50.29,50.2,50.23,30191.0,45.3924,45.4466,45.3653,45.3924,30191.0
2022-03-15 14:30:00,50.23,50.45,50.14,50.43,33701.0,45.3924,45.5912,45.3111,45.5731,33701.0
2022-03-15 14:35:00,50.43,50.48,50.36,50.39,26339.0,45.5731,45.6183,45.5099,45.537,26339.0
2022-03-15 14:40:00,50.4,50.44,50.35,50.41,65816.0,45.546,45.5822,45.5008,45.5551,65816.0
2022-03-15 14:45:00,50.41,50.51,50.4,50.48,83309.0,45.5551,45.6454,45.546,45.6183,83309.0
2022-03-15 14:50:00,50.49,50.52,50.41,50.51,97130.0,45.6274,45.6545,45.5551,45.6454,97130.0
2022-03-15 14:55:00,50.52,50.53,50.43,50.51,125985.0,45.6545,45.6635,45.5731,45.6454,125985.0
2022-03-15 15:00:00,50.51,50.55,50.48,50.54,125480.0,45.6454,45.6816,45.6183,45.6725,125480.0
2022-03-15 15:05:00,50.55,50.55,50.44,50.45,61230.0,45.6816,45.6816,45.5822,45.5912,61230.0
2022-03-15 15:10:00,50.47,50.53,50.46,50.48,43503.0,45.6093,45.6635,45.6002,45.6183,43503.0
2022-03-15 15:15:00,50.48,50.62,50.48,50.56,49954.0,45.6183,45.7448,45.6183,45.6906,49954.0
2022-03-15 15:20:00,50.57,50.61,50.53,50.57,74571.0,45.6997,45.7358,45.6635,45.6997,74571.0
2022-03-15 15:25:00,50.56,50.66,50.55,50.63,46804.0,45.6906,45.781,45.6816,45.7539,46804.0
2022-03-15 15:30:00,50.64,50.68,50.59,50.59,55498.0,45.7629,45.7991,45.7177,45.7177,55498.0
2022-03-15 15:35:00,50.6,50.67,50.56,50.67,53824.0,45.7268,45.79,45.6906,45.79,53824.0
2022-03-15 15:40:00,50.68,50.69,50.54,50.65,99269.0,45.7991,45.8081,45.6725,45.7719,99269.0
2022-03-15 15:45:00,50.65,50.67,50.47,50.58,150984.0,45.7719,45.79,45.6093,45.7087,150984.0
2022-03-15 15:50:00,50.57,50.68,50.56,50.58,158243.0,45.6997,45.7991,45.6906,45.7087,158243.0
2022-03-15 15:55:00,50.58,50.58,50.43,50.56,329131.0,45.7087,45.7087,45.5731,45.6906,329131.0
2022-03-16 09:30:00,51.57,51.95,51.25,51.64,83418.0,46.6033,46.9467,46.3142,46.6666,83418.0
2022-03-16 09:35:00,51.81,51.91,51.61,51.73,39838.0,46.8202,46.9106,46.6395,46.7479,39838.0
2022-03-16 09:40:00,51.72,51.88,51.72,51.8,45490.0,46.7389,46.8835,46.7389,46.8112,45490.0
2022-03-16 09:45:00,51.79,52.13,51.75,52.03,89076.0,46.8022,47.1094,46.766,47.019,89076.0
2022-03-16 09:50:00,52.03,52.1,51.92,51.93,27070.0,47.019,47.0823,46.9196,46.9287,27070.0
2022-03-16 09:55:00,51.92,52.13,51.85,51.87,47688.0,46.9196,47.1094,46.8564,46.8745,47688.0
2022-03-16 10:00:00,51.86,51.93,51.73,51.77,35589.0,46.8654,46.9287,46.7479,46.7841,35589.0
2022-03-16 10:05:00,51.76,51.85,51.71,51.74,26813.0,46.775,46.8564,46.7299,46.757,26813.0
2022-03-16 10:10:00,51.75,52.02,51.74,51.99,40799.0,46.766,47.01,46.757,46.9829,40799.0
2022-03-16 10:15:00,52.02,52.32,52.02,52.25,32556.0,47.01,47.2811,47.01,47.2179,32556.0
2022-03-16 10:20:00,52.23,52.55,52.23,52.48,88080.0,47.1998,47.489,47.1998,47.4257,88080.0
2022-03-16 10:25:00,52.48,52.54,52.39,52.42,37302.0,47.4257,47.4799,47.3444,47.3715,37302.0
2022-03-16 10:30:00,52.42,52.71,52.41,52.67,46089.0,47.3715,47.6336,47.3624,47.5974,46089.0
2022-03-16 10:35:00,52.66,52.71,52.49,52.62,39808.0,47.5884,47.6336,47.4347,47.5522,39808.0
2022-03-16 10:40:00,52.64,52.65,52.24,52.35,46315.0,47.5703,47.5793,47.2088,47.3082,46315.0
2022-03-16 10:45:00,52.35,52.41,52.21,52.26,21956.0,47.3082,47.3624,47.1817,47.2269,21956.0
2022-03-16 10:50:00,52.21,52.29,52.14,52.17,22863.0,47.1817,47.254,47.1184,47.1456,22863.0
2022-03-16 10:55:00,52.16,52.26,52.1,52.22,32197.0,47.1365,47.2269,47.0823,47.1907,32197.0
2022-03-16 11:00:00,52.24,52.24,52.03,52.23,45395.0,47.2088,47.2088,47.019,47.1998,45395.0
2022-03-16 11:05:00,52.22,52.26,52.1,52.12,20416.0,47.1907,47.2269,47.0823,47.1004,20416.0
2022-03-16 11:10:00,52.13,52.24,52.13,52.16,20819.0,47.1094,47.2088,47.1094,47.1365,20819.0
2022-03-16 11:15:00,52.16,52.19,51.99,52.07,27574.0,47.1365,47.1636,46.9829,47.0552,27574.0
2022-03-16 11:20:00,52.11,52.13,52.06,52.12,28478.0,47.0913,47.1094,47.0462,47.1004,28478.0
2022-03-16 11:25:00,52.13,52.2,52.09,52.15,30913.0,47.1094,47.1727,47.0733,47.1275,30913.0
2022-03-16 11:30:00,52.15,52.24,52.15,52.19,24958.0,47.1275,47.2088,47.1275,47.1636,24958.0
2022-03-16 11:35:00,52.18,52.2,52.04,52.1,26038.0,47.1546,47.1727,47.0281,47.0823,26038.0
2022-03-16 11:40:00,52.08,52.1,52.0,52.05,23523.0,47.0642,47.0823,46.9919,47.0371,23523.0
2022-03-16 11:45:00,52.04,52.06,51.94,52.01,35515.0,47.0281,47.0462,46.9377,47.001,35515.0
2022-03-16 11:50:00,52.01,52.05,51.94,52.02,38696.0,47.001,47.0371,46.9377,47.01,38696.0
2022-03-16 11:55:00,52.01,52.08,52.01,52.05,28352.0,47.001,47.0642,47.001,47.0371,28352.0
2022-03-16 12:00:00,52.05,52.22,52.02,52.14,36082.0,47.0371,47.1907,47.01,47.1184,36082.0
2022-03-16 12:05:00,52.16,52.18,52.11,52.15,20255.0,47.1365,47.1546,47.0913,47.1275,20255.0
2022-03-16 12:10:00,52.13,52.17,52.12,52.13,19508.0,47.1094,47.1456,47.1004,47.1094,19508.0
2022-03-16 12:15:00,52.13,52.14,52.02,52.04,28008.0,47.1094,47.1184,47.01,47.0281,28008.0
2022-03-16 12:20:00,52.04,52.08,51.99,52.01,25356.0,47.0281,47.0642,46.9829,47.001,25356.0
2022-03-16 12:25:00,51.99,52.0,51.9,51.93,35051.0,46.9829,46.9919,46.9016,46.9287,35051.0
2022-03-16 12:30:00,51.93,52.03,51.93,51.98,49699.0,46.9287,47.019,46.9287,46.9739,49699.0
2022-03-16 12:35:00,51.99,52.0,51.92,51.96,40658.0,46.9829,46.9919,46.9196,46.9558,40658.0
2022-03-16 12:40:00,51.96,52.09,51.93,52.0,30076.0,46.9558,47.0733,46.9287,46.9919,30076.0
2022-03-16 12:45:00,52.0,52.0,51.74,51.83,42957.0,46.9919,46.9919,46.757,46.8383,42957.0
2022-03-16 12:50:00,51.84,51.96,51.82,51.92,24576.0,46.8473,46.9558,46.8293,46.9196,24576.0
2022-03-16 12:55:00,51.9,51.92,51.84,51.85,31402.0,46.9016,46.9196,46.8473,46.8564,31402.0
2022-03-16 13:00:00,51.86,51.96,51.86,51.89,28790.0,46.8654,46.9558,46.8654,46.8925,28790.0
2022-03-16 13:05:00,51.87,51.94,51.71,51.73,47231.0,46.8745,46.9377,46.7299,46.7479,47231.0
2022-03-16 13:10:00,51.71,51.71,51.62,51.62,42897.0,46.7299,46.7299,46.6485,46.6485,42897.0
2022-03-16 13:15:00,51.62,51.69,51.59,51.63,25813.0,46.6485,46.7118,46.6214,46.6576,25813.0
2022-03-16 13:20:00,51.64,51.75,51.6,51.75,37481.0,46.6666,46.766,46.6305,46.766,37481.0
2022-03-16 13:25:00,51.75,51.77,51.67,51.72,52767.0,46.766,46.7841,46.6937,46.7389,52767.0
2022-03-16 13:30:00,51.72,51.79,51.67,51.69,35910.0,46.7389,46.8022,46.6937,46.7118,35910.0
2022-03-16 13:35:00,51.68,51.69,51.61,51.62,26557.0,46.7028,46.7118,46.6395,46.6485,26557.0
2022-03-16 13:40:00,51.61,51.62,51.51,51.54,31581.0,46.6395,46.6485,46.5491,46.5762,31581.0
2022-03-16 13:45:00,51.54,51.56,51.48,51.5,24321.0,46.5762,46.5943,46.522,46.5401,24321.0
2022-03-16 13:50:00,51.49,51.58,51.44,51.57,37866.0,46.531,46.6124,46.4859,46.6033,37866.0
2022-03-16 13:55:00,51.57,51.7,51.56,51.66,36386.0,46.6033,46.7208,46.5943,46.6847,36386.0
2022-03-16 14:00:00,51.64,51.84,51.54,51.6,47841.0,46.6666,46.8473,46.5762,46.6305,47841.0
2022-03-16 14:05:00,51.64,51.64,51.27,51.27,63092.0,46.6666,46.6666,46.3322,46.3322,63092.0
2022-03-16 14:10:00,51.23,51.31,51.15,51.21,62327.0,46.2961,46.3684,46.2238,46.278,62327.0
2022-03-16 14:15:00,51.19,51.47,51.19,51.46,58950.0,46.2599,46.513,46.2599,46.5039,58950.0
2022-03-16 14:20:00,51.47,51.47,51.29,51.29,53735.0,46.513,46.513,46.3503,46.3503,53735.0
2022-03-16 14:25:00,51.29,51.32,51.13,51.16,42624.0,46.3503,46.3774,46.2057,46.2328,42624.0
2022-03-16 14:30:00,51.14,51.15,50.91,50.98,101968.0,46.2148,46.2238,46.0069,46.0702,101968.0
2022-03-16 14:35:00,50.98,51.26,50.93,51.25,122623.0,46.0702,46.3232,46.025,46.3142,122623.0
2022-03-16 14:40:00,51.27,51.51,51.27,51.45,67287.0,46.3322,46.5491,46.3322,46.4949,67287.0
2022-03-16 14:45:00,51.44,51.53,51.37,51.48,98542.0,46.4859,46.5672,46.4226,46.522,98542.0
2022-03-16 14:50:00,51.48,51.5,51.36,51.47,80842.0,46.522,46.5401,46.4136,46.513,80842.0
2022-03-16 14:55:00,51.46,51.56,51.35,51.36,85683.0,46.5039,46.5943,46.4045,46.4136,85683.0
2022-03-16 15:00:00,51.37,51.53,51.33,51.43,79765.0,46.4226,46.5672,46.3865,46.4768,79765.0
2022-03-16 15:05:00,51.41,51.49,51.25,51.35,92982.0,46.4588,46.531,46.3142,46.4045,92982.0
2022-03-16 15:10:00,51.36,51.49,51.33,51.44,64462.0,46.4136,46.531,46.3865,46.4859,64462.0
2022-03-16 15:15:00,51.44,51.55,51.32,51.53,107248.0,46.4859,46.5853,46.3774,46.5672,107248.0
2022-03-16 15:20:00,51.54,51.73,51.53,51.64,95488.0,46.5762,46.7479,46.5672,46.6666,95488.0
2022-03-16 15:25:00,51.64,51.7,51.59,51.66,53523.0,46.6666,46.7208,46.6214,46.6847,53523.0
2022-03-16 15:30:00,51.66,51.67,51.52,51.58,90357.0,46.6847,46.6937,46.5582,46.6124,90357.0
2022-03-16 15:35:00,51.58,51.64,51.51,51.64,60987.0,46.6124,46.6666,46.5491,46.6666,60987.0
2022-03-16 15:40:00,51.63,51.71,51.6,51.64,86832.0,46.6576,46.7299,46.6305,46.6666,86832.0
2022-03-16 15:45:00,51.63,51.79,51.59,51.74,142466.0,46.6576,46.8022,46.6214,46.757,142466.0
2022-03-16 15:50:00,51.73,51.86,51.69,51.82,201019.0,46.7479,46.8654,46.7118,46.8293,201019.0
2022-03-16 15:55:00,51.82,51.93,51.76,51.92,541709.0,46.8293,46.9287,46.775,46.9196,541709.0
2022-03-17 09:30:00,51.06,51.13,50.87,50.98,145528.0,46.1425,46.2057,45.9708,46.0702,145528.0
2022-03-17 09:35:00,51.02,51.06,50.59,50.66,48979.0,46.1063,46.1425,45.7177,45.781,48979.0
2022-03-17 09:40:00,50.66,50.82,50.37,50.78,108360.0,45.781,45.9256,45.5189,45.8894,108360.0
2022-03-17 09:45:00,50.78,51.05,50.71,50.76,104943.0,45.8894,46.1334,45.8262,45.8714,104943.0
2022-03-17 09:50:00,50.74,50.77,50.55,50.56,75777.0,45.8533,45.8804,45.6816,45.6906,75777.0
2022-03-17 09:55:00,50.58,50.78,50.57,50.75,174968.0,45.7087,45.8894,45.6997,45.8623,174968.0
2022-03-17 10:00:00,50.73,50.75,50.56,50.65,70184.0,45.8442,45.8623,45.6906,45.7719,70184.0
2022-03-17 10:05:00,50.64,50.75,50.6,50.69,99098.0,45.7629,45.8623,45.7268,45.8081,99098.0
2022-03-17 10:10:00,50.69,50.84,50.67,50.77,91730.0,45.8081,45.9437,45.79,45.8804,91730.0
2022-03-17 10:15:00,50.76,50.9,50.76,50.89,69365.0,45.8714,45.9979,45.8714,45.9888,69365.0
2022-03-17 10:20:00,50.89,51.08,50.88,51.0,95755.0,45.9888,46.1605,45.9798,46.0882,95755.0
2022-03-17 10:25:00,50.99,51.13,50.98,51.12,77178.0,46.0792,46.2057,46.0702,46.1967,77178.0
2022-03-17 10:30:00,51.13,51.17,51.03,51.09,47192.0,46.2057,46.2419,46.1154,46.1696,47192.0
2022-03-17 10:35:00,51.09,51.1,50.87,50.95,45210.0,46.1696,46.1786,45.9708,46.0431,45210.0
2022-03-17 10:40:00,50.96,51.02,50.92,50.94,69829.0,46.0521,46.1063,46.0159,46.034,69829.0
2022-03-17 10:45:00,50.94,51.02,50.83,50.91,89859.0,46.034,46.1063,45.9346,46.0069,89859.0
2022-03-17 10:50:00,50.93,50.99,50.8,50.97,54069.0,46.025,46.0792,45.9075,46.0611,54069.0
2022-03-17 10:55:00,50.97,51.07,50.95,51.01,68262.0,46.0611,46.1515,46.0431,46.0973,68262.0
2022-03-17 11:00:00,51.01,51.12,50.98,51.02,45439.0,46.0973,46.1967,46.0702,46.1063,45439.0
2022-03-17 11:05:00,51.02,51.22,50.99,51.2,37869.0,46.1063,46.2871,46.0792,46.269,37869.0
2022-03-17 11:10:00,51.19,51.19,51.08,51.12,39222.0,46.2599,46.2599,46.1605,46.1967,39222.0
2022-03-17 11:15:00,51.14,51.16,51.08,51.15,71121.0,46.2148,46.2328,46.1605,46.2238,71121.0
2022-03-17 11:20:00,51.14,51.24,51.14,51.21,26001.0,46.2148,46.3051,46.2148,46.278,26001.0
2022-03-17 11:25:00,51.2,51.24,51.14,51.19,28739.0,46.269,46.3051,46.2148,46.2599,28739.0
2022-03-17 11:30:00,51.18,51.22,51.12,51.2,32397.0,46.2509,46.2871,46.1967,46.269,32397.0
2022-03-17 11:35:00,51.2,51.25,51.12,51.24,24100.0,46.269,46.3142,46.1967,46.3051,24100.0
2022-03-17 11:40:00,51.26,51.3,51.19,51.25,31895.0,46.3232,46.3593,46.2599,46.3142,31895.0
2022-03-17 11:45:00,51.25,51.25,51.07,51.1,28211.0,46.3142,46.3142,46.1515,46.1786,28211.0
2022-03-17 11:50:00,51.1,51.29,51.08,51.29,30368.0,46.1786,46.3503,46.1605,46.3503,30368.0
2022-03-17 11:55:00,51.3,51.32,51.23,51.25,27682.0,46.3593,46.3774,46.2961,46.3142,27682.0
2022-03-17 12:00:00,51.26,51.37,51.25,51.33,35793.0,46.3232,46.4226,46.3142,46.3865,35793.0
2022-03-17 12:05:00,51.33,51.43,51.31,51.38,42876.0,46.3865,46.4768,46.3684,46.4316,42876.0
2022-03-17 12:10:00,51.39,51.41,51.32,51.36,46306.0,46.4407,46.4588,46.3774,46.4136,46306.0
2022-03-17 12:15:00,51.37,51.37,51.28,51.3,40955.0,46.4226,46.4226,46.3413,46.3593,40955.0
2022-03-17 12:20:00,51.31,51.44,51.31,51.38,86454.0,46.3684,46.4859,46.3684,46.4316,86454.0
2022-03-17 12:25:00,51.37,51.43,51.37,51.41,35016.0,46.4226,46.4768,46.4226,46.4588,35016.0
2022-03-17 12:30:00,51.42,51.55,51.41,51.53,57210.0,46.4678,46.5853,46.4588,46.5672,57210.0
2022-03-17 12:35:00,51.53,51.54,51.47,51.53,61431.0,46.5672,46.5762,46.513,46.5672,61431.0
2022-03-17 12:40:00,51.53,51.57,51.49,51.52,31790.0,46.5672,46.6033,46.531,46.5582,31790.0
2022-03-17 12:45:00,51.53,51.56,51.48,51.51,48480.0,46.5672,46.5943,46.522,46.5491,48480.0
2022-03-17 12:50:00,51.51,51.59,51.51,51.54,147882.0,46.5491,46.6214,46.5491,46.5762,147882.0
2022-03-17 12:55:00,51.54,51.62,51.52,51.62,29879.0,46.5762,46.6485,46.5582,46.6485,29879.0
2022-03-17 13:00:00,51.62,51.65,51.57,51.65,32552.0,46.6485,46.6756,46.6033,46.6756,32552.0
2022-03-17 13:05:00,51.65,51.7,51.64,51.69,28108.0,46.6756,46.7208,46.6666,46.7118,28108.0
2022-03-17 13:10:00,51.69,51.73,51.61,51.63,23725.0,46.7118,46.7479,46.6395,46.6576,23725.0
2022-03-17 13:15:00,51.65,51.76,51.63,51.74,24684.0,46.6756,46.775,46.6576,46.757,24684.0
2022-03-17 13:20:00,51.73,51.81,51.72,51.8,21791.0,46.7479,46.8202,46.7389,46.8112,21791.0
2022-03-17 13:25:00,51.8,51.89,51.78,51.89,35176.0,46.8112,46.8925,46.7931,46.8925,35176.0
2022-03-17 13:30:00,51.88,51.9,51.83,51.9,23238.0,46.8835,46.9016,46.8383,46.9016,23238.0
2022-03-17 13:35:00,51.91,51.92,51.86,51.9,33563.0,46.9106,46.9196,46.8654,46.9016,33563.0
2022-03-17 13:40:00,51.9,52.03,51.9,52.01,27525.0,46.9016,47.019,46.9016,47.001,27525.0
2022-03-17 13:45:00,52.0,52.01,51.92,51.97,16867.0,46.9919,47.001,46.9196,46.9648,16867.0
2022-03-17 13:50:00,51.98,52.05,51.97,51.97,32324.0,46.9739,47.0371,46.9648,46.9648,32324.0
2022-03-17 13:55:00,51.98,52.04,51.97,52.01,16096.0,46.9739,47.0281,46.9648,47.001,16096.0
2022-03-17 14:00:00,52.01,52.05,51.98,52.02,25881.0,47.001,47.0371,46.9739,47.01,25881.0
2022-03-17 14:05:00,52.03,52.07,52.01,52.02,25490.0,47.019,47.0552,47.001,47.01,25490.0
2022-03-17 14:10:00,52.02,52.03,51.93,51.95,30820.0,47.01,47.019,46.9287,46.9467,30820.0
2022-03-17 14:15:00,51.95,52.02,51.94,51.98,25259.0,46.9467,47.01,46.9377,46.9739,25259.0
2022-03-17 14:20:00,51.98,52.02,51.95,51.96,20891.0,46.9739,47.01,46.9467,46.9558,20891.0
2022-03-17 14:25:00,51.95,51.98,51.85,51.85,19039.0,46.9467,46.9739,46.8564,46.8564,19039.0
2022-03-17 14:30:00,51.85,51.96,51.84,51.95,29001.0,46.8564,46.9558,46.8473,46.9467,29001.0
2022-03-17 14:35:00,51.95,51.96,51.88,51.92,32275.0,46.9467,46.9558,46.8835,46.9196,32275.0
2022-03-17 14:40:00,51.91,51.94,51.88,51.94,24767.0,46.9106,46.9377,46.8835,46.9377,24767.0
2022-03-17 14:45:00,51.94,52.11,51.94,52.11,32012.0,46.9377,47.0913,46.9377,47.0913,32012.0
2022-03-17 14:50:00,52.1,52.11,52.05,52.07,34883.0,47.0823,47.0913,47.0371,47.0552,34883.0
2022-03-17 14:55:00,52.07,52.14,52.04,52.09,45928.0,47.0552,47.1184,47.0281,47.0733,45928.0
2022-03-17 15:00:00,52.08,52.16,52.04,52.16,29629.0,47.0642,47.1365,47.0281,47.1365,29629.0
2022-03-17 15:05:00,52.15,52.15,52.08,52.08,29909.0,47.1275,47.1275,47.0642,47.0642,29909.0
2022-03-17 15:10:00,52.08,52.09,51.96,52.03,38975.0,47.0642,47.0733,46.9558,47.019,38975.0
2022-03-17 15:15:00,52.03,52.14,52.02,52.12,51789.0,47.019,47.1184,47.01,47.1004,51789.0
2022-03-17 15:20:00,52.13,52.17,52.09,52.13,55896.0,47.1094,47.1456,47.0733,47.1094,55896.0
2022-03-17 15:25:00,52.14,52.2,52.14,52.18,38566.0,47.1184,47.1727,47.1184,47.1546,38566.0
2022-03-17 15:30:00,52.18,52.22,52.14,52.19,58594.0,47.1546,47.1907,47.1184,47.1636,58594.0
2022-03-17 15:35:00,52.19,52.26,52.19,52.23,48371.0,47.1636,47.2269,47.1636,47.1998,48371.0
2022-03-17 15:40:00,52.23,52.37,52.22,52.37,108535.0,47.1998,47.3263,47.1907,47.3263,108535.0
2022-03-17 15:45:00,52.37,52.44,52.34,52.44,113607.0,47.3263,47.3896,47.2992,47.3896,113607.0
2022-03-17 15:50:00,52.44,52.5,52.35,52.4,278973.0,47.3896,47.4438,47.3082,47.3534,278973.0
2022-03-17 15:55:00,52.4,52.54,52.37,52.5,535814.0,47.3534,47.4799,47.3263,47.4438,535814.0
2022-03-18 09:30:00,52.52,52.58,51.9,51.95,802827.0,47.4619,47.5161,46.9016,46.9467,802827.0
2022-03-18 09:35:00,51.97,52.16,51.56,51.69,189741.0,46.9648,47.1365,46.5943,46.7118,189741.0
2022-03-18 09:40:00,51.69,51.74,51.44,51.57,185101.0,46.7118,46.757,46.4859,46.6033,185101.0
2022-03-18 09:45:00,51.56,51.65,51.37,51.47,216332.0,46.5943,46.6756,46.4226,46.513,216332.0
2022-03-18 09:50:00,51.47,51.58,51.12,51.29,59812.0,46.513,46.6124,46.1967,46.3503,59812.0
2022-03-18 09:55:00,51.28,51.57,51.25,51.56,64108.0,46.3413,46.6033,46.3142,46.5943,64108.0
2022-03-18 10:00:00,51.57,51.64,51.45,51.63,43838.0,46.6033,46.6666,46.4949,46.6576,43838.0
2022-03-18 10:05:00,51.61,51.75,51.57,51.71,35558.0,46.6395,46.766,46.6033,46.7299,35558.0
2022-03-18 10:10:00,51.73,51.88,51.67,51.72,36788.0,46.7479,46.8835,46.6937,46.7389,36788.0
2022-03-18 10:15:00,51.73,51.75,51.61,51.68,37857.0,46.7479,46.766,46.6395,46.7028,37857.0
2022-03-18 10:20:00,51.69,51.87,51.63,51.86,28044.0,46.7118,46.8745,46.6576,46.8654,28044.0
2022-03-18 10:25:00,51.86,51.92,51.84,51.84,40355.0,46.8654,46.9196,46.8473,46.8473,40355.0
2022-03-18 10:30:00,51.83,51.93,51.74,51.78,49338.0,46.8383,46.9287,46.757,46.7931,49338.0
2022-03-18 10:35:00,51.77,51.8,51.66,51.74,55829.0,46.7841,46.8112,46.6847,46.757,55829.0
2022-03-18 10:40:00,51.73,51.83,51.7,51.75,21959.0,46.7479,46.8383,46.7208,46.766,21959.0
2022-03-18 10:45:00,51.73,51.75,51.63,51.65,241191.0,46.7479,46.766,46.6576,46.6756,241191.0
2022-03-18 10:50:00,51.66,51.71,51.61,51.7,32924.0,46.6847,46.7299,46.6395,46.7208,32924.0
2022-03-18 10:55:00,51.71,51.81,51.68,51.8,33131.0,46.7299,46.8202,46.7028,46.8112,33131.0
2022-03-18 11:00:00,51.79,51.84,51.71,51.71,168342.0,46.8022,46.8473,46.7299,46.7299,168342.0
2022-03-18 11:05:00,51.72,51.76,51.63,51.72,49269.0,46.7389,46.775,46.6576,46.7389,49269.0
2022-03-18 11:10:00,51.72,51.79,51.68,51.69,75764.0,46.7389,46.8022,46.7028,46.7118,75764.0
2022-03-18 11:15:00,51.69,51.7,51.61,51.7,83297.0,46.7118,46.7208,46.6395,46.7208,83297.0
2022-03-18 11:20:00,51.69,51.69,51.57,51.6,29029.0,46.7118,46.7118,46.6033,46.6305,29029.0
2022-03-18 11:25:00,51.6,51.67,51.57,51.66,33190.0,46.6305,46.6937,46.6033,46.6847,33190.0
2022-03-18 11:30:00,51.67,51.69,51.63,51.64,26237.0,46.6937,46.7118,46.6576,46.6666,26237.0
2022-03-18 11:35:00,51.64,51.82,51.64,51.75,658534.0,46.6666,46.8293,46.6666,46.766,658534.0
2022-03-18 11:40:00,51.75,51.87,51.7,51.83,51127.0,46.766,46.8745,46.7208,46.8383,51127.0
2022-03-18 11:45:00,51.83,51.88,51.79,51.83,48470.0,46.8383,46.8835,46.8022,46.8383,48470.0
2022-03-18 11:50:00,51.82,51.89,51.72,51.74,37309.0,46.8293,46.8925,46.7389,46.757,37309.0
2022-03-18 11:55:00,51.75,51.78,51.66,51.69,37433.0,46.766,46.7931,46.6847,46.7118,37433.0
2022-03-18 12:00:00,51.69,51.79,51.63,51.78,35560.0,46.7118,46.8022,46.6576,46.7931,35560.0
2022-03-18 12:05:00,51.79,51.81,51.73,51.76,44576.0,46.8022,46.8202,46.7479,46.775,44576.0
2022-03-18 12:10:00,51.76,51.8,51.75,51.8,43727.0,46.775,46.8112,46.766,46.8112,43727.0
2022-03-18 12:15:00,51.8,51.8,51.74,51.76,51417.0,46.8112,46.8112,46.757,46.775,51417.0
2022-03-18 12:20:00,51.75,51.76,51.68,51.72,88517.0,46.766,46.775,46.7028,46.7389,88517.0
2022-03-18 12:25:00,51.72,51.78,51.71,51.77,50217.0,46.7389,46.7931,46.7299,46.7841,50217.0
2022-03-18 12:30:00,51.77,51.77,51.66,51.71,54989.0,46.7841,46.7841,46.6847,46.7299,54989.0
2022-03-18 12:35:00,51.71,51.77,51.68,51.73,45749.0,46.7299,46.7841,46.7028,46.7479,45749.0
2022-03-18 12:40:00,51.72,51.77,51.65,51.68,56944.0,46.7389,46.7841,46.6756,46.7028,56944.0
2022-03-18 12:45:00,51.68,51.78,51.62,51.76,100908.0,46.7028,46.7931,46.6485,46.775,100908.0
2022-03-18 12:50:00,51.76,51.8,51.72,51.78,85674.0,46.775,46.8112,46.7389,46.7931,85674.0
2022-03-18 12:55:00,51.78,51.89,51.76,51.83,181878.0,46.7931,46.8925,46.775,46.8383,181878.0
2022-03-18 13:00:00,51.83,51.9,51.83,51.85,91065.0,46.8383,46.9016,46.8383,46.8564,91065.0
2022-03-18 13:05:00,51.85,51.94,51.83,51.89,84893.0,46.8564,46.9377,46.8383,46.8925,84893.0
2022-03-18 13:10:00,51.9,51.9,51.81,51.84,45789.0,46.9016,46.9016,46.8202,46.8473,45789.0
2022-03-18 13:15:00,51.83,51.84,51.77,51.78,34922.0,46.8383,46.8473,46.7841,46.7931,34922.0
2022-03-18 13:20:00,51.78,51.85,51.78,51.81,33939.0,46.7931,46.8564,46.7931,46.8202,33939.0
2022-03-18 13:25:00,51.81,51.9,51.79,51.9,58251.0,46.8202,46.9016,46.8022,46.9016,58251.0
2022-03-18 13:30:00,51.9,51.9,51.84,51.85,37856.0,46.9016,46.9016,46.8473,46.8564,37856.0
2022-03-18 13:35:00,51.85,51.85,51.75,51.76,37831.0,46.8564,46.8564,46.766,46.775,37831.0
2022-03-18 13:40:00,51.76,51.79,51.72,51.75,35343.0,46.775,46.8022,46.7389,46.766,35343.0
2022-03-18 13:45:00,51.75,51.8,51.73,51.8,31894.0,46.766,46.8112,46.7479,46.8112,31894.0
2022-03-18 13:50:00,51.8,51.82,51.73,51.74,33631.0,46.8112,46.8293,46.7479,46.757,33631.0
2022-03-18 13:55:00,51.73,51.81,51.72,51.76,41822.0,46.7479,46.8202,46.7389,46.775,41822.0
2022-03-18 14:00:00,51.76,51.83,51.76,51.79,38730.0,46.775,46.8383,46.775,46.8022,38730.0
2022-03-18 14:05:00,51.8,51.82,51.77,51.78,30179.0,46.8112,46.8293,46.7841,46.7931,30179.0
2022-03-18 14:10:00,51.77,51.82,51.75,51.82,48074.0,46.7841,46.8293,46.766,46.8293,48074.0
2022-03-18 14:15:00,51.82,51.89,51.78,51.8,52057.0,46.8293,46.8925,46.7931,46.8112,52057.0
2022-03-18 14:20:00,51.8,51.85,51.77,51.84,48726.0,46.8112,46.8564,46.7841,46.8473,48726.0
2022-03-18 14:25:00,51.84,51.89,51.81,51.86,80324.0,46.8473,46.8925,46.8202,46.8654,80324.0
2022-03-18 14:30:00,51.86,51.86,51.79,51.82,49716.0,46.8654,46.8654,46.8022,46.8293,49716.0
2022-03-18 14:35:00,51.81,51.98,51.81,51.97,39170.0,46.8202,46.9739,46.8202,46.9648,39170.0
2022-03-18 14:40:00,51.97,52.0,51.91,51.95,35775.0,46.9648,46.9919,46.9106,46.9467,35775.0
2022-03-18 14:45:00,51.94,52.07,51.93,52.06,52607.0,46.9377,47.0552,46.9287,47.0462,52607.0
2022-03-18 14:50:00,52.06,52.06,51.91,51.91,30984.0,47.0462,47.0462,46.9106,46.9106,30984.0
2022-03-18 14:55:00,51.91,51.92,51.87,51.9,31015.0,46.9106,46.9196,46.8745,46.9016,31015.0
2022-03-18 15:00:00,51.9,51.98,51.89,51.94,31796.0,46.9016,46.9739,46.8925,46.9377,31796.0
2022-03-18 15:05:00,51.93,52.03,51.92,52.03,31211.0,46.9287,47.019,46.9196,47.019,31211.0
2022-03-18 15:10:00,52.02,52.05,51.93,52.0,95742.0,47.01,47.0371,46.9287,46.9919,95742.0
2022-03-18 15:15:00,52.01,52.12,52.0,52.1,90272.0,47.001,47.1004,46.9919,47.0823,90272.0
2022-03-18 15:20:00,52.11,52.12,52.06,52.11,92383.0,47.0913,47.1004,47.0462,47.0913,92383.0
2022-03-18 15:25:00,52.1,52.2,52.1,52.16,87950.0,47.0823,47.1727,47.0823,47.1365,87950.0
2022-03-18 15:30:00,52.16,52.29,52.14,52.27,82304.0,47.1365,47.254,47.1184,47.2359,82304.0
2022-03-18 15:35:00,52.28,52.3,52.13,52.13,117382.0,47.245,47.263,47.1094,47.1094,117382.0
2022-03-18 15:40:00,52.14,52.34,52.13,52.34,181701.0,47.1184,47.2992,47.1094,47.2992,181701.0
2022-03-18 15:45:00,52.34,52.36,52.22,52.25,180767.0,47.2992,47.3173,47.1907,47.2179,180767.0
2022-03-18 15:50:00,52.23,52.53,52.08,52.15,482685.0,47.1998,47.4709,47.0642,47.1275,482685.0
2022-03-18 15:55:00,52.14,52.33,52.11,52.29,840723.0,47.1184,47.2901,47.0913,47.254,840723.0
2022-03-21 09:30:00,52.64,52.87,52.38,52.83,100205.0,47.5703,47.7781,47.3353,47.742,100205.0
2022-03-21 09:35:00,52.88,52.91,52.26,52.32,61203.0,47.7872,47.8143,47.2269,47.2811,61203.0
2022-03-21 09:40:00,52.32,52.38,52.19,52.29,132608.0,47.2811,47.3353,47.1636,47.254,132608.0
2022-03-21 09:45:00,52.3,52.43,52.12,52.15,60123.0,47.263,47.3805,47.1004,47.1275,60123.0
2022-03-21 09:50:00,52.15,52.35,52.13,52.34,35962.0,47.1275,47.3082,47.1094,47.2992,35962.0
2022-03-21 09:55:00,52.39,52.54,52.33,52.35,28704.0,47.3444,47.4799,47.2901,47.3082,28704.0
2022-03-21 10:00:00,52.35,52.5,52.34,52.35,34098.0,47.3082,47.4438,47.2992,47.3082,34098.0
2022-03-21 10:05:00,52.36,52.49,52.3,52.36,46977.0,47.3173,47.4347,47.263,47.3173,46977.0
2022-03-21 10:10:00,52.37,52.55,52.37,52.48,32327.0,47.3263,47.489,47.3263,47.4257,32327.0
2022-03-21 10:15:00,52.49,52.62,52.47,52.56,27201.0,47.4347,47.5522,47.4167,47.498,27201.0
2022-03-21 10:20:00,52.53,52.57,52.48,52.55,24760.0,47.4709,47.507,47.4257,47.489,24760.0
2022-03-21 10:25:00,52.54,52.55,52.47,52.51,14993.0,47.4799,47.489,47.4167,47.4528,14993.0
2022-03-21 10:30:00,52.51,52.54,52.4,52.4,25898.0,47.4528,47.4799,47.3534,47.3534,25898.0
2022-03-21 10:35:00,52.4,52.56,52.39,52.47,23126.0,47.3534,47.498,47.3444,47.4167,23126.0
2022-03-21 10:40:00,52.47,52.54,52.4,52.48,25719.0,47.4167,47.4799,47.3534,47.4257,25719.0
2022-03-21 10:45:00,52.48,52.58,52.42,52.46,16129.0,47.4257,47.5161,47.3715,47.4076,16129.0
2022-03-21 10:50:00,52.46,52.51,52.42,52.5,30767.0,47.4076,47.4528,47.3715,47.4438,30767.0
2022-03-21 10:55:00,52.5,52.62,52.49,52.57,27513.0,47.4438,47.5522,47.4347,47.507,27513.0
2022-03-21 11:00:00,52.57,52.61,52.42,52.46,24118.0,47.507,47.5432,47.3715,47.4076,24118.0
2022-03-21 11:05:00,52.44,52.5,52.32,52.34,28026.0,47.3896,47.4438,47.2811,47.2992,28026.0
2022-03-21 11:10:00,52.34,52.38,52.27,52.32,48460.0,47.2992,47.3353,47.2359,47.2811,48460.0
2022-03-21 11:15:00,52.34,52.46,52.32,52.32,24714.0,47.2992,47.4076,47.2811,47.2811,24714.0
2022-03-21 11:20:00,52.33,52.43,52.3,52.42,16341.0,47.2901,47.3805,47.263,47.3715,16341.0
2022-03-21 11:25:00,52.41,52.44,52.32,52.32,15095.0,47.3624,47.3896,47.2811,47.2811,15095.0
2022-03-21 11:30:00,52.32,52.36,52.29,52.3,25882.0,47.2811,47.3173,47.254,47.263,25882.0
2022-03-21 11:35:00,52.3,52.32,52.23,52.26,46652.0,47.263,47.2811,47.1998,47.2269,46652.0
2022-03-21 11:40:00,52.26,52.31,52.18,52.19,46646.0,47.2269,47.2721,47.1546,47.1636,46646.0
2022-03-21 11:45:00,52.19,52.25,52.18,52.21,44504.0,47.1636,47.2179,47.1546,47.1817,44504.0
2022-03-21 11:50:00,52.22,52.25,52.2,52.23,93695.0,47.1907,47.2179,47.1727,47.1998,93695.0
2022-03-21 11:55:00,52.23,52.39,52.21,52.31,46437.0,47.1998,47.3444,47.1817,47.2721,46437.0
2022-03-21 12:00:00,52.3,52.35,52.25,52.32,17157.0,47.263,47.3082,47.2179,47.2811,17157.0
2022-03-21 12:05:00,52.3,52.39,52.29,52.37,20012.0,47.263,47.3444,47.254,47.3263,20012.0
2022-03-21 12:10:00,52.37,52.44,52.3,52.41,43825.0,47.3263,47.3896,47.263,47.3624,43825.0
2022-03-21 12:15:00,52.41,52.51,52.4,52.49,21037.0,47.3624,47.4528,47.3534,47.4347,21037.0
2022-03-21 12:20:00,52.48,52.56,52.46,52.47,15533.0,47.4257,47.498,47.4076,47.4167,15533.0
2022-03-21 12:25:00,52.48,52.53,52.47,52.48,18632.0,47.4257,47.4709,47.4167,47.4257,18632.0
2022-03-21 12:30:00,52.48,52.48,52.36,52.43,58882.0,47.4257,47.4257,47.3173,47.3805,58882.0
2022-03-21 12:35:00,52.42,52.42,52.29,52.36,19122.0,47.3715,47.3715,47.254,47.3173,19122.0
2022-03-21 12:40:00,52.36,52.56,52.36,52.55,19088.0,47.3173,47.498,47.3173,47.489,19088.0
2022-03-21 12:45:00,52.55,52.57,52.51,52.55,16840.0,47.489,47.507,47.4528,47.489,16840.0
2022-03-21 12:50:00,52.55,52.56,52.32,52.33,17277.0,47.489,47.498,47.2811,47.2901,17277.0
2022-03-21 12:55:00,52.32,52.41,52.31,52.35,24110.0,47.2811,47.3624,47.2721,47.3082,24110.0
2022-03-21 13:00:00,52.34,52.34,52.24,52.24,23983.0,47.2992,47.2992,47.2088,47.2088,23983.0
2022-03-21 13:05:00,52.25,52.33,52.23,52.3,16032.0,47.2179,47.2901,47.1998,47.263,16032.0
2022-03-21 13:10:00,52.31,52.35,52.28,52.32,23678.0,47.2721,47.3082,47.245,47.2811,23678.0
2022-03-21 13:15:00,52.32,52.32,52.14,52.15,36873.0,47.2811,47.2811,47.1184,47.1275,36873.0
2022-03-21 13:20:00,52.15,52.23,52.12,52.22,22858.0,47.1275,47.1998,47.1004,47.1907,22858.0
2022-03-21 13:25:00,52.23,52.28,52.17,52.18,15028.0,47.1998,47.245,47.1456,47.1546,15028.0
2022-03-21 13:30:00,52.18,52.24,52.18,52.23,13919.0,47.1546,47.2088,47.1546,47.1998,13919.0
2022-03-21 13:35:00,52.24,52.33,52.19,52.28,20984.0,47.2088,47.2901,47.1636,47.245,20984.0
2022-03-21 13:40:00,52.28,52.31,52.19,52.23,18843.0,47.245,47.2721,47.1636,47.1998,18843.0
2022-03-21 13:45:00,52.24,52.25,52.2,52.23,10074.0,47.2088,47.2179,47.1727,47.1998,10074.0
2022-03-21 13:50:00,52.23,52.27,52.21,52.27,15594.0,47.1998,47.2359,47.1817,47.2359,15594.0
2022-03-21 13:55:00,52.25,52.3,52.24,52.28,16793.0,47.2179,47.263,47.2088,47.245,16793.0
2022-03-21 14:00:00,52.28,52.33,52.21,52.23,21610.0,47.245,47.2901,47.1817,47.1998,21610.0
2022-03-21 14:05:00,52.22,52.22,52.15,52.15,23363.0,47.1907,47.1907,47.1275,47.1275,23363.0
2022-03-21 14:10:00,52.14,52.15,52.03,52.05,28434.0,47.1184,47.1275,47.019,47.0371,28434.0
2022-03-21 14:15:00,52.05,52.06,51.98,52.05,29652.0,47.0371,47.0462,46.9739,47.0371,29652.0
2022-03-21 14:20:00,52.05,52.13,52.03,52.08,54356.0,47.0371,47.1094,47.019,47.0642,54356.0
2022-03-21 14:25:00,52.08,52.1,52.03,52.1,32278.0,47.0642,47.0823,47.019,47.0823,32278.0
2022-03-21 14:30:00,52.1,52.14,52.07,52.1,56254.0,47.0823,47.1184,47.0552,47.0823,56254.0
2022-03-21 14:35:00,52.1,52.11,52.04,52.1,20278.0,47.0823,47.0913,47.0281,47.0823,20278.0
2022-03-21 14:40:00,52.1,52.14,52.06,52.13,42176.0,47.0823,47.1184,47.0462,47.1094,42176.0
2022-03-21 14:45:00,52.14,52.15,52.04,52.06,27985.0,47.1184,47.1275,47.0281,47.0462,27985.0
2022-03-21 14:50:00,52.06,52.1,52.0,52.01,31217.0,47.0462,47.0823,46.9919,47.001,31217.0
2022-03-21 14:55:00,52.0,52.0,51.81,51.82,32390.0,46.9919,46.9919,46.8202,46.8293,32390.0
2022-03-21 15:00:00,51.83,51.85,51.79,51.83,32680.0,46.8383,46.8564,46.8022,46.8383,32680.0
2022-03-21 15:05:00,51.84,51.91,51.82,51.9,34419.0,46.8473,46.9106,46.8293,46.9016,34419.0
2022-03-21 15:10:00,51.9,52.0,51.89,52.0,24220.0,46.9016,46.9919,46.8925,46.9919,24220.0
2022-03-21 15:15:00,52.0,52.06,51.91,51.91,44858.0,46.9919,47.0462,46.9106,46.9106,44858.0
2022-03-21 15:20:00,51.91,52.0,51.87,51.99,44348.0,46.9106,46.9919,46.8745,46.9829,44348.0
2022-03-21 15:25:00,51.98,52.0,51.96,52.0,56998.0,46.9739,46.9919,46.9558,46.9919,56998.0
2022-03-21 15:30:00,52.0,52.02,51.9,51.94,115927.0,46.9919,47.01,46.9016,46.9377,115927.0
2022-03-21 15:35:00,51.93,51.94,51.83,51.85,126071.0,46.9287,46.9377,46.8383,46.8564,126071.0
2022-03-21 15:40:00,51.84,51.89,51.79,51.88,190211.0,46.8473,46.8925,46.8022,46.8835,190211.0
2022-03-21 15:45:00,51.88,52.0,51.85,51.86,130292.0,46.8835,46.9919,46.8564,46.8654,130292.0
2022-03-21 15:50:00,51.85,52.05,51.83,52.01,214122.0,46.8564,47.0371,46.8383,47.001,214122.0
2022-03-21 15:55:00,52.0,52.18,51.96,52.18,577652.0,46.9919,47.1546,46.9558,47.1546,577652.0
2022-03-22 09:30:00,52.87,53.04,52.81,53.02,119134.0,47.7781,47.9318,47.7239,47.9137,119134.0
2022-03-22 09:35:00,53.01,53.23,52.89,53.12,103032.0,47.9047,48.1035,47.7962,48.0041,103032.0
2022-03-22 09:40:00,53.14,53.23,52.89,53.18,44739.0,48.0221,48.1035,47.7962,48.0583,44739.0
2022-03-22 09:45:00,53.16,53.46,53.12,53.28,50846.0,48.0402,48.3113,48.0041,48.1487,50846.0
2022-03-22 09:50:00,53.29,53.32,53.2,53.25,22548.0,48.1577,48.1848,48.0764,48.1215,22548.0
2022-03-22 09:55:00,53.26,53.4,53.25,53.31,23398.0,48.1306,48.2571,48.1215,48.1758,23398.0
2022-03-22 10:00:00,53.31,53.34,53.22,53.25,39161.0,48.1758,48.2029,48.0944,48.1215,39161.0
2022-03-22 10:05:00,53.23,53.3,53.1,53.13,34366.0,48.1035,48.1667,47.986,48.0131,34366.0
2022-03-22 10:10:00,53.14,53.22,53.06,53.07,34553.0,48.0221,48.0944,47.9498,47.9589,34553.0
2022-03-22 10:15:00,53.01,53.08,52.95,53.03,32895.0,47.9047,47.9679,47.8504,47.9227,32895.0
2022-03-22 10:20:00,53.04,53.07,52.97,53.03,63014.0,47.9318,47.9589,47.8685,47.9227,63014.0
2022-03-22 10:25:00,53.04,53.06,52.97,52.98,23462.0,47.9318,47.9498,47.8685,47.8775,23462.0
2022-03-22 10:30:00,52.99,53.02,52.87,52.95,26049.0,47.8866,47.9137,47.7781,47.8504,26049.0
2022-03-22 10:35:00,52.94,53.06,52.86,52.89,37464.0,47.8414,47.9498,47.7691,47.7962,37464.0
2022-03-22 10:40:00,52.88,52.89,52.78,52.78,27520.0,47.7872,47.7962,47.6968,47.6968,27520.0
2022-03-22 10:45:00,52.78,52.78,52.69,52.69,19539.0,47.6968,47.6968,47.6155,47.6155,19539.0
2022-03-22 10:50:00,52.67,52.74,52.55,52.7,103932.0,47.5974,47.6607,47.489,47.6245,103932.0
2022-03-22 10:55:00,52.7,52.73,52.64,52.67,75104.0,47.6245,47.6516,47.5703,47.5974,75104.0
2022-03-22 11:00:00,52.68,52.68,52.56,52.62,37937.0,47.6064,47.6064,47.498,47.5522,37937.0
2022-03-22 11:05:00,52.63,52.67,52.58,52.6,35710.0,47.5613,47.5974,47.5161,47.5341,35710.0
2022-03-22 11:10:00,52.61,52.71,52.58,52.71,39639.0,47.5432,47.6336,47.5161,47.6336,39639.0
2022-03-22 11:15:00,52.72,52.74,52.65,52.72,25709.0,47.6426,47.6607,47.5793,47.6426,25709.0
2022-03-22 11:20:00,52.71,52.73,52.63,52.65,44807.0,47.6336,47.6516,47.5613,47.5793,44807.0
2022-03-22 11:25:00,52.65,52.68,52.6,52.63,53441.0,47.5793,47.6064,47.5341,47.5613,53441.0
2022-03-22 11:30:00,52.63,52.63,52.52,52.58,40226.0,47.5613,47.5613,47.4619,47.5161,40226.0
2022-03-22 11:35:00,52.58,52.59,52.52,52.54,24727.0,47.5161,47.5251,47.4619,47.4799,24727.0
2022-03-22 11:40:00,52.55,52.59,52.46,52.47,27528.0,47.489,47.5251,47.4076,47.4167,27528.0
2022-03-22 11:45:00,52.47,52.57,52.42,52.55,46359.0,47.4167,47.507,47.3715,47.489,46359.0
2022-03-22 11:50:00,52.53,52.56,52.45,52.48,30636.0,47.4709,47.498,47.3986,47.4257,30636.0
2022-03-22 11:55:00,52.48,52.51,52.45,52.46,32154.0,47.4257,47.4528,47.3986,47.4076,32154.0
2022-03-22 12:00:00,52.46,52.46,52.39,52.45,50517.0,47.4076,47.4076,47.3444,47.3986,50517.0
2022-03-22 12:05:00,52.45,52.53,52.44,52.52,27150.0,47.3986,47.4709,47.3896,47.4619,27150.0
2022-03-22 12:10:00,52.53,52.57,52.48,52.49,15099.0,47.4709,47.507,47.4257,47.4347,15099.0
2022-03-22 12:15:00,52.48,52.52,52.43,52.44,23929.0,47.4257,47.4619,47.3805,47.3896,23929.0
2022-03-22 12:20:00,52.45,52.45,52.34,52.38,22853.0,47.3986,47.3986,47.2992,47.3353,22853.0
2022-03-22 12:25:00,52.36,52.39,52.32,52.38,25336.0,47.3173,47.3444,47.2811,47.3353,25336.0
2022-03-22 12:30:00,52.37,52.43,52.35,52.42,31284.0,47.3263,47.3805,47.3082,47.3715,31284.0
2022-03-22 12:35:00,52.42,52.44,52.35,52.4,30312.0,47.3715,47.3896,47.3082,47.3534,30312.0
2022-03-22 12:40:00,52.4,52.43,52.34,52.4,42852.0,47.3534,47.3805,47.2992,47.3534,42852.0
2022-03-22 12:45:00,52.39,52.39,52.3,52.35,32442.0,47.3444,47.3444,47.263,47.3082,32442.0
2022-03-22 12:50:00,52.36,52.47,52.36,52.45,29893.0,47.3173,47.4167,47.3173,47.3986,29893.0
2022-03-22 12:55:00,52.45,52.51,52.44,52.49,22864.0,47.3986,47.4528,47.3896,47.4347,22864.0
2022-03-22 13:00:00,52.48,52.55,52.48,52.54,47803.0,47.4257,47.489,47.4257,47.4799,47803.0
2022-03-22 13:05:00,52.54,52.58,52.51,52.52,23001.0,47.4799,47.5161,47.4528,47.4619,23001.0
2022-03-22 13:10:00,52.52,52.65,52.51,52.64,95102.0,47.4619,47.5793,47.4528,47.5703,95102.0
2022-03-22 13:15:00,52.64,52.72,52.6,52.64,39737.0,47.5703,47.6426,47.5341,47.5703,39737.0
2022-03-22 13:20:00,52.64,52.65,52.51,52.52,27350.0,47.5703,47.5793,47.4528,47.4619,27350.0
2022-03-22 13:25:00,52.52,52.57,52.5,52.57,16899.0,47.4619,47.507,47.4438,47.507,16899.0
2022-03-22 13:30:00,52.58,52.63,52.55,52.62,27567.0,47.5161,47.5613,47.489,47.5522,27567.0
2022-03-22 13:35:00,52.63,52.64,52.55,52.56,38630.0,47.5613,47.5703,47.489,47.498,38630.0
2022-03-22 13:40:00,52.55,52.59,52.53,52.59,28155.0,47.489,47.5251,47.4709,47.5251,28155.0
2022-03-22 13:45:00,52.6,52.6,52.54,52.58,25008.0,47.5341,47.5341,47.4799,47.5161,25008.0
2022-03-22 13:50:00,52.58,52.6,52.53,52.6,46949.0,47.5161,47.5341,47.4709,47.5341,46949.0
2022-03-22 13:55:00,52.59,52.71,52.55,52.7,144644.0,47.5251,47.6336,47.489,47.6245,144644.0
2022-03-22 14:00:00,52.71,52.73,52.69,52.72,14458.0,47.6336,47.6516,47.6155,47.6426,14458.0
2022-03-22 14:05:00,52.73,52.78,52.72,52.77,20514.0,47.6516,47.6968,47.6426,47.6878,20514.0
2022-03-22 14:10:00,52.76,52.77,52.68,52.69,45411.0,47.6787,47.6878,47.6064,47.6155,45411.0
2022-03-22 14:15:00,52.7,52.71,52.65,52.66,20746.0,47.6245,47.6336,47.5793,47.5884,20746.0
2022-03-22 14:20:00,52.67,52.67,52.53,52.54,22948.0,47.5974,47.5974,47.4709,47.4799,22948.0
2022-03-22 14:25:00,52.53,52.55,52.47,52.51,23328.0,47.4709,47.489,47.4167,47.4528,23328.0
2022-03-22 14:30:00,52.51,52.58,52.48,52.58,21442.0,47.4528,47.5161,47.4257,47.5161,21442.0
2022-03-22 14:35:00,52.59,52.61,52.56,52.56,17839.0,47.5251,47.5432,47.498,47.498,17839.0
2022-03-22 14:40:00,52.56,52.58,52.47,52.49,14378.0,47.498,47.5161,47.4167,47.4347,14378.0
2022-03-22 14:45:00,52.48,52.52,52.47,52.48,17818.0,47.4257,47.4619,47.4167,47.4257,17818.0
2022-03-22 14:50:00,52.49,52.51,52.48,52.51,14500.0,47.4347,47.4528,47.4257,47.4528,14500.0
2022-03-22 14:55:00,52.51,52.56,52.5,52.53,21358.0,47.4528,47.498,47.4438,47.4709,21358.0
2022-03-22 15:00:00,52.52,52.53,52.5,52.52,21406.0,47.4619,47.4709,47.4438,47.4619,21406.0
2022-03-22 15:05:00,52.52,52.52,52.43,52.45,23933.0,47.4619,47.4619,47.3805,47.3986,23933.0
2022-03-22 15:10:00,52.44,52.49,52.41,52.49,64289.0,47.3896,47.4347,47.3624,47.4347,64289.0
2022-03-22 15:15:00,52.5,52.57,52.47,52.48,31111.0,47.4438,47.507,47.4167,47.4257,31111.0
2022-03-22 15:20:00,52.48,52.52,52.45,52.51,39702.0,47.4257,47.4619,47.3986,47.4528,39702.0
2022-03-22 15:25:00,52.51,52.52,52.44,52.47,34368.0,47.4528,47.4619,47.3896,47.4167,34368.0
2022-03-22 15:30:00,52.46,52.51,52.43,52.49,83262.0,47.4076,47.4528,47.3805,47.4347,83262.0
2022-03-22 15:35:00,52.48,52.61,52.47,52.61,24716.0,47.4257,47.5432,47.4167,47.5432,24716.0
2022-03-22 15:40:00,52.6,52.64,52.59,52.62,30985.0,47.5341,47.5703,47.5251,47.5522,30985.0
2022-03-22 15:45:00,52.61,52.69,52.61,52.68,66004.0,47.5432,47.6155,47.5432,47.6064,66004.0
2022-03-22 15:50:00,52.67,52.74,52.57,52.58,123797.0,47.5974,47.6607,47.507,47.5161,123797.0
2022-03-22 15:55:00,52.58,52.69,52.53,52.69,285470.0,47.5161,47.6155,47.4709,47.6155,285470.0
2022-03-23 09:30:00,52.4,52.6,52.31,52.5,58300.0,47.3534,47.5341,47.2721,47.4438,58300.0
2022-03-23 09:35:00,52.52,52.63,52.44,52.47,28752.0,47.4619,47.5613,47.3896,47.4167,28752.0
2022-03-23 09:40:00,52.49,52.57,52.41,52.52,21554.0,47.4347,47.507,47.3624,47.4619,21554.0
2022-03-23 09:45:00,52.54,52.66,52.39,52.5,39223.0,47.4799,47.5884,47.3444,47.4438,39223.0
2022-03-23 09:50:00,52.5,52.61,52.47,52.54,48797.0,47.4438,47.5432,47.4167,47.4799,48797.0
2022-03-23 09:55:00,52.54,52.54,52.4,52.42,16131.0,47.4799,47.4799,47.3534,47.3715,16131.0
2022-03-23 10:00:00,52.43,52.57,52.41,52.53,21767.0,47.3805,47.507,47.3624,47.4709,21767.0
2022-03-23 10:05:00,52.53,52.68,52.52,52.53,37056.0,47.4709,47.6064,47.4619,47.4709,37056.0
2022-03-23 10:10:00,52.53,52.55,52.47,52.55,17504.0,47.4709,47.489,47.4167,47.489,17504.0
2022-03-23 10:15:00,52.53,52.58,52.5,52.54,18824.0,47.4709,47.5161,47.4438,47.4799,18824.0
2022-03-23 10:20:00,52.53,52.57,52.51,52.56,11979.0,47.4709,47.507,47.4528,47.498,11979.0
2022-03-23 10:25:00,52.57,52.57,52.45,52.53,27796.0,47.507,47.507,47.3986,47.4709,27796.0
2022-03-23 10:30:00,52.54,52.59,52.51,52.57,19768.0,47.4799,47.5251,47.4528,47.507,19768.0
2022-03-23 10:35:00,52.57,52.57,52.45,52.53,16437.0,47.507,47.507,47.3986,47.4709,16437.0
2022-03-23 10:40:00,52.54,52.57,52.39,52.4,12908.0,47.4799,47.507,47.3444,47.3534,12908.0
2022-03-23 10:45:00,52.4,52.4,52.34,52.35,11490.0,47.3534,47.3534,47.2992,47.3082,11490.0
2022-03-23 10:50:00,52.36,52.44,52.34,52.43,22858.0,47.3173,47.3896,47.2992,47.3805,22858.0
2022-03-23 10:55:00,52.42,52.43,52.31,52.32,16463.0,47.3715,47.3805,47.2721,47.2811,16463.0
2022-03-23 11:00:00,52.32,52.44,52.32,52.4,16587.0,47.2811,47.3896,47.2811,47.3534,16587.0
2022-03-23 11:05:00,52.4,52.48,52.39,52.41,9471.0,47.3534,47.4257,47.3444,47.3624,9471.0
2022-03-23 11:10:00,52.41,52.44,52.38,52.42,9466.0,47.3624,47.3896,47.3353,47.3715,9466.0
2022-03-23 11:15:00,52.43,52.47,52.4,52.41,16206.0,47.3805,47.4167,47.3534,47.3624,16206.0
2022-03-23 11:20:00,52.41,52.43,52.38,52.42,10090.0,47.3624,47.3805,47.3353,47.3715,10090.0
2022-03-23 11:25:00,52.43,52.46,52.38,52.43,15446.0,47.3805,47.4076,47.3353,47.3805,15446.0
2022-03-23 11:30:00,52.43,52.47,52.41,52.46,14191.0,47.3805,47.4167,47.3624,47.4076,14191.0
2022-03-23 11:35:00,52.47,52.55,52.45,52.51,18492.0,47.4167,47.489,47.3986,47.4528,18492.0
2022-03-23 11:40:00,52.52,52.52,52.37,52.4,13614.0,47.4619,47.4619,47.3263,47.3534,13614.0
2022-03-23 11:45:00,52.4,52.41,52.36,52.38,20723.0,47.3534,47.3624,47.3173,47.3353,20723.0
2022-03-23 11:50:00,52.38,52.43,52.36,52.43,9185.0,47.3353,47.3805,47.3173,47.3805,9185.0
2022-03-23 11:55:00,52.42,52.43,52.33,52.34,11347.0,47.3715,47.3805,47.2901,47.2992,11347.0
2022-03-23 12:00:00,52.34,52.39,52.32,52.33,21626.0,47.2992,47.3444,47.2811,47.2901,21626.0
2022-03-23 12:05:00,52.31,52.31,52.24,52.3,14442.0,47.2721,47.2721,47.2088,47.263,14442.0
2022-03-23 12:10:00,52.3,52.3,52.21,52.22,15450.0,47.263,47.263,47.1817,47.1907,15450.0
2022-03-23 12:15:00,52.22,52.32,52.22,52.32,13264.0,47.1907,47.2811,47.1907,47.2811,13264.0
2022-03-23 12:20:00,52.31,52.33,52.27,52.28,11721.0,47.2721,47.2901,47.2359,47.245,11721.0
2022-03-23 12:25:00,52.27,52.27,52.21,52.23,12951.0,47.2359,47.2359,47.1817,47.1998,12951.0
2022-03-23 12:30:00,52.23,52.29,52.1,52.13,103476.0,47.1998,47.254,47.0823,47.1094,103476.0
2022-03-23 12:35:00,52.12,52.2,52.08,52.2,17164.0,47.1004,47.1727,47.0642,47.1727,17164.0
2022-03-23 12:40:00,52.19,52.19,52.11,52.11,8004.0,47.1636,47.1636,47.0913,47.0913,8004.0
2022-03-23 12:45:00,52.12,52.13,52.07,52.11,12068.0,47.1004,47.1094,47.0552,47.0913,12068.0
2022-03-23 12:50:00,52.11,52.15,52.09,52.15,17726.0,47.0913,47.1275,47.0733,47.1275,17726.0
2022-03-23 12:55:00,52.13,52.2,52.13,52.18,35260.0,47.1094,47.1727,47.1094,47.1546,35260.0
2022-03-23 13:00:00,52.16,52.18,52.1,52.15,40415.0,47.1365,47.1546,47.0823,47.1275,40415.0
2022-03-23 13:05:00,52.15,52.17,52.12,52.15,15237.0,47.1275,47.1456,47.1004,47.1275,15237.0
2022-03-23 13:10:00,52.15,52.16,52.13,52.15,28405.0,47.1275,47.1365,47.1094,47.1275,28405.0
2022-03-23 13:15:00,52.15,52.19,52.14,52.19,22083.0,47.1275,47.1636,47.1184,47.1636,22083.0
2022-03-23 13:20:00,52.19,52.22,52.14,52.15,23033.0,47.1636,47.1907,47.1184,47.1275,23033.0
2022-03-23 13:25:00,52.14,52.15,52.01,52.02,19088.0,47.1184,47.1275,47.001,47.01,19088.0
2022-03-23 13:30:00,52.01,52.01,51.95,51.97,22340.0,47.001,47.001,46.9467,46.9648,22340.0
2022-03-23 13:35:00,51.98,52.02,51.9,51.91,40846.0,46.9739,47.01,46.9016,46.9106,40846.0
2022-03-23 13:40:00,51.89,51.91,51.85,51.86,10230.0,46.8925,46.9106,46.8564,46.8654,10230.0
2022-03-23 13:45:00,51.86,51.86,51.81,51.84,7751.0,46.8654,46.8654,46.8202,46.8473,7751.0
2022-03-23 13:50:00,51.84,51.96,51.84,51.96,29400.0,46.8473,46.9558,46.8473,46.9558,29400.0
2022-03-23 13:55:00,51.98,51.99,51.92,51.98,20990.0,46.9739,46.9829,46.9196,46.9739,20990.0
2022-03-23 14:00:00,51.98,52.05,51.97,52.04,26234.0,46.9739,47.0371,46.9648,47.0281,26234.0
2022-03-23 14:05:00,52.04,52.08,51.97,51.98,22040.0,47.0281,47.0642,46.9648,46.9739,22040.0
2022-03-23 14:10:00,51.98,51.99,51.93,51.94,16191.0,46.9739,46.9829,46.9287,46.9377,16191.0
2022-03-23 14:15:00,51.94,52.08,51.92,52.05,31467.0,46.9377,47.0642,46.9196,47.0371,31467.0
2022-03-23 14:20:00,52.05,52.11,52.0,52.03,20395.0,47.0371,47.0913,46.9919,47.019,20395.0
2022-03-23 14:25:00,52.02,52.13,52.0,52.13,18617.0,47.01,47.1094,46.9919,47.1094,18617.0
2022-03-23 14:30:00,52.14,52.15,52.09,52.11,22235.0,47.1184,47.1275,47.0733,47.0913,22235.0
2022-03-23 14:35:00,52.11,52.16,52.06,52.12,20041.0,47.0913,47.1365,47.0462,47.1004,20041.0
2022-03-23 14:40:00,52.12,52.14,52.09,52.12,18611.0,47.1004,47.1184,47.0733,47.1004,18611.0
2022-03-23 14:45:00,52.12,52.13,52.09,52.1,23068.0,47.1004,47.1094,47.0733,47.0823,23068.0
2022-03-23 14:50:00,52.1,52.13,52.02,52.04,25490.0,47.0823,47.1094,47.01,47.0281,25490.0
2022-03-23 14:55:00,52.04,52.08,52.01,52.02,36267.0,47.0281,47.0642,47.001,47.01,36267.0
2022-03-23 15:00:00,52.04,52.13,52.0,52.12,30761.0,47.0281,47.1094,46.9919,47.1004,30761.0
2022-03-23 15:05:00,52.11,52.11,52.02,52.05,19322.0,47.0913,47.0913,47.01,47.0371,19322.0
2022-03-23 15:10:00,52.04,52.14,52.02,52.13,52209.0,47.0281,47.1184,47.01,47.1094,52209.0
2022-03-23 15:15:00,52.13,52.14,52.06,52.07,23115.0,47.1094,47.1184,47.0462,47.0552,23115.0
2022-03-23 15:20:00,52.07,52.11,52.02,52.05,37794.0,47.0552,47.0913,47.01,47.0371,37794.0
2022-03-23 15:25:00,52.05,52.11,52.04,52.1,26186.0,47.0371,47.0913,47.0281,47.0823,26186.0
2022-03-23 15:30:00,52.11,52.11,52.0,52.01,35138.0,47.0913,47.0913,46.9919,47.001,35138.0
2022-03-23 15:35:00,52.01,52.03,51.96,51.96,59524.0,47.001,47.019,46.9558,46.9558,59524.0
2022-03-23 15:40:00,51.97,51.99,51.9,51.97,62959.0,46.9648,46.9829,46.9016,46.9648,62959.0
2022-03-23 15:45:00,51.98,52.02,51.87,51.89,68655.0,46.9739,47.01,46.8745,46.8925,68655.0
2022-03-23 15:50:00,51.89,51.89,51.73,51.75,130541.0,46.8925,46.8925,46.7479,46.766,130541.0
2022-03-23 15:55:00,51.75,51.81,51.68,51.69,236884.0,46.766,46.8202,46.7028,46.7118,236884.0
2022-03-24 09:30:00,52.04,52.2,51.65,51.65,74881.0,47.0281,47.1727,46.6756,46.6756,74881.0
2022-03-24 09:35:00,51.63,51.71,51.45,51.61,29189.0,46.6576,46.7299,46.4949,46.6395,29189.0
2022-03-24 09:40:00,51.54,51.82,51.46,51.73,25754.0,46.5762,46.8293,46.5039,46.7479,25754.0
2022-03-24 09:45:00,51.74,51.85,51.61,51.72,32721.0,46.757,46.8564,46.6395,46.7389,32721.0
2022-03-24 09:50:00,51.71,51.87,51.64,51.84,28974.0,46.7299,46.8745,46.6666,46.8473,28974.0
2022-03-24 09:55:00,51.83,51.91,51.75,51.86,17261.0,46.8383,46.9106,46.766,46.8654,17261.0
2022-03-24 10:00:00,51.84,52.0,51.84,51.93,25956.0,46.8473,46.9919,46.8473,46.9287,25956.0
2022-03-24 10:05:00,51.94,51.99,51.89,51.95,25653.0,46.9377,46.9829,46.8925,46.9467,25653.0
2022-03-24 10:10:00,51.96,52.11,51.92,52.09,21619.0,46.9558,47.0913,46.9196,47.0733,21619.0
2022-03-24 10:15:00,52.09,52.11,51.89,51.97,30189.0,47.0733,47.0913,46.8925,46.9648,30189.0
2022-03-24 10:20:00,51.98,52.0,51.86,51.87,25969.0,46.9739,46.9919,46.8654,46.8745,25969.0
2022-03-24 10:25:00,51.87,51.88,51.76,51.81,29788.0,46.8745,46.8835,46.775,46.8202,29788.0
2022-03-24 10:30:00,51.81,51.98,51.76,51.98,29886.0,46.8202,46.9739,46.775,46.9739,29886.0
2022-03-24 10:35:00,51.97,51.98,51.79,51.83,50516.0,46.9648,46.9739,46.8022,46.8383,50516.0
2022-03-24 10:40:00,51.84,51.87,51.76,51.83,36531.0,46.8473,46.8745,46.775,46.8383,36531.0
2022-03-24 10:45:00,51.83,51.92,51.82,51.83,24809.0,46.8383,46.9196,46.8293,46.8383,24809.0
2022-03-24 10:50:00,51.82,51.86,51.76,51.79,17466.0,46.8293,46.8654,46.775,46.8022,17466.0
2022-03-24 10:55:00,51.8,51.84,51.76,51.83,17581.0,46.8112,46.8473,46.775,46.8383,17581.0
2022-03-24 11:00:00,51.84,51.99,51.81,51.85,39337.0,46.8473,46.9829,46.8202,46.8564,39337.0
2022-03-24 11:05:00,51.86,51.95,51.85,51.91,19535.0,46.8654,46.9467,46.8564,46.9106,19535.0
2022-03-24 11:10:00,51.87,52.08,51.87,52.0,18217.0,46.8745,47.0642,46.8745,46.9919,18217.0
2022-03-24 11:15:00,52.02,52.02,51.94,51.99,14328.0,47.01,47.01,46.9377,46.9829,14328.0
2022-03-24 11:20:00,51.99,52.01,51.94,51.97,27102.0,46.9829,47.001,46.9377,46.9648,27102.0
2022-03-24 11:25:00,51.97,52.05,51.94,52.01,16916.0,46.9648,47.0371,46.9377,47.001,16916.0
2022-03-24 11:30:00,52.01,52.02,51.92,51.97,21192.0,47.001,47.01,46.9196,46.9648,21192.0
2022-03-24 11:35:00,51.95,52.0,51.94,52.0,20665.0,46.9467,46.9919,46.9377,46.9919,20665.0
2022-03-24 11:40:00,51.99,52.04,51.95,51.96,34084.0,46.9829,47.0281,46.9467,46.9558,34084.0
2022-03-24 11:45:00,51.96,52.0,51.93,51.99,41850.0,46.9558,46.9919,46.9287,46.9829,41850.0
2022-03-24 11:50:00,51.98,52.03,51.98,52.01,16272.0,46.9739,47.019,46.9739,47.001,16272.0
2022-03-24 11:55:00,52.02,52.08,51.96,51.98,19024.0,47.01,47.0642,46.9558,46.9739,19024.0
2022-03-24 12:00:00,51.97,52.0,51.85,51.87,20583.0,46.9648,46.9919,46.8564,46.8745,20583.0
2022-03-24 12:05:00,51.84,51.89,51.81,51.87,14178.0,46.8473,46.8925,46.8202,46.8745,14178.0
2022-03-24 12:10:00,51.87,51.91,51.85,51.87,11374.0,46.8745,46.9106,46.8564,46.8745,11374.0
2022-03-24 12:15:00,51.88,51.96,51.87,51.96,18206.0,46.8835,46.9558,46.8745,46.9558,18206.0
2022-03-24 12:20:00,51.96,52.04,51.94,52.01,16366.0,46.9558,47.0281,46.9377,47.001,16366.0
2022-03-24 12:25:00,51.98,52.02,51.95,51.98,12648.0,46.9739,47.01,46.9467,46.9739,12648.0
2022-03-24 12:30:00,51.98,51.99,51.86,51.89,15035.0,46.9739,46.9829,46.8654,46.8925,15035.0
2022-03-24 12:35:00,51.89,51.95,51.87,51.94,12842.0,46.8925,46.9467,46.8745,46.9377,12842.0
2022-03-24 12:40:00,51.94,51.98,51.91,51.95,16671.0,46.9377,46.9739,46.9106,46.9467,16671.0
2022-03-24 12:45:00,51.94,51.94,51.91,51.91,10153.0,46.9377,46.9377,46.9106,46.9106,10153.0
2022-03-24 12:50:00,51.92,51.95,51.88,51.88,17581.0,46.9196,46.9467,46.8835,46.8835,17581.0
2022-03-24 12:55:00,51.89,51.89,51.83,51.84,12526.0,46.8925,46.8925,46.8383,46.8473,12526.0
2022-03-24 13:00:00,51.84,51.88,51.82,51.83,16481.0,46.8473,46.8835,46.8293,46.8383,16481.0
2022-03-24 13:05:00,51.83,51.87,51.81,51.87,24914.0,46.8383,46.8745,46.8202,46.8745,24914.0
2022-03-24 13:10:00,51.87,51.89,51.84,51.86,18622.0,46.8745,46.8925,46.8473,46.8654,18622.0
2022-03-24 13:15:00,51.87,51.92,51.85,51.91,17562.0,46.8745,46.9196,46.8564,46.9106,17562.0
2022-03-24 13:20:00,51.91,51.92,51.87,51.9,16898.0,46.9106,46.9196,46.8745,46.9016,16898.0
2022-03-24 13:25:00,51.89,52.0,51.88,52.0,117743.0,46.8925,46.9919,46.8835,46.9919,117743.0
2022-03-24 13:30:00,51.99,52.01,51.88,51.9,37248.0,46.9829,47.001,46.8835,46.9016,37248.0
2022-03-24 13:35:00,51.9,51.93,51.84,51.85,22915.0,46.9016,46.9287,46.8473,46.8564,22915.0
2022-03-24 13:40:00,51.84,51.94,51.83,51.94,22881.0,46.8473,46.9377,46.8383,46.9377,22881.0
2022-03-24 13:45:00,51.94,51.99,51.92,51.96,13459.0,46.9377,46.9829,46.9196,46.9558,13459.0
2022-03-24 13:50:00,51.95,51.97,51.91,51.92,12232.0,46.9467,46.9648,46.9106,46.9196,12232.0
2022-03-24 13:55:00,51.92,51.93,51.88,51.9,14980.0,46.9196,46.9287,46.8835,46.9016,14980.0
2022-03-24 14:00:00,51.9,51.97,51.9,51.97,14062.0,46.9016,46.9648,46.9016,46.9648,14062.0
2022-03-24 14:05:00,51.96,51.98,51.93,51.94,19665.0,46.9558,46.9739,46.9287,46.9377,19665.0
2022-03-24 14:10:00,51.94,51.96,51.89,51.96,17706.0,46.9377,46.9558,46.8925,46.9558,17706.0
2022-03-24 14:15:00,51.96,51.99,51.94,51.97,20177.0,46.9558,46.9829,46.9377,46.9648,20177.0
2022-03-24 14:20:00,51.96,51.96,51.92,51.94,13094.0,46.9558,46.9558,46.9196,46.9377,13094.0
2022-03-24 14:25:00,51.95,51.98,51.92,51.93,18675.0,46.9467,46.9739,46.9196,46.9287,18675.0
2022-03-24 14:30:00,51.94,51.96,51.91,51.94,18621.0,46.9377,46.9558,46.9106,46.9377,18621.0
2022-03-24 14:35:00,51.95,51.95,51.9,51.94,21838.0,46.9467,46.9467,46.9016,46.9377,21838.0
2022-03-24 14:40:00,51.93,51.94,51.91,51.94,17136.0,46.9287,46.9377,46.9106,46.9377,17136.0
2022-03-24 14:45:00,51.94,51.95,51.84,51.87,26655.0,46.9377,46.9467,46.8473,46.8745,26655.0
2022-03-24 14:50:00,51.87,51.93,51.86,51.9,21148.0,46.8745,46.9287,46.8654,46.9016,21148.0
2022-03-24 14:55:00,51.91,51.94,51.89,51.93,27303.0,46.9106,46.9377,46.8925,46.9287,27303.0
2022-03-24 15:00:00,51.93,51.96,51.92,51.95,16817.0,46.9287,46.9558,46.9196,46.9467,16817.0
2022-03-24 15:05:00,51.96,52.03,51.95,52.01,32767.0,46.9558,47.019,46.9467,47.001,32767.0
2022-03-24 15:10:00,52.01,52.08,52.0,52.03,33503.0,47.001,47.0642,46.9919,47.019,33503.0
2022-03-24 15:15:00,52.03,52.07,51.99,52.07,29918.0,47.019,47.0552,46.9829,47.0552,29918.0
2022-03-24 15:20:00,52.08,52.11,52.06,52.09,26492.0,47.0642,47.0913,47.0462,47.0733,26492.0
2022-03-24 15:25:00,52.09,52.12,52.07,52.1,36472.0,47.0733,47.1004,47.0552,47.0823,36472.0
2022-03-24 15:30:00,52.1,52.11,52.03,52.05,45117.0,47.0823,47.0913,47.019,47.0371,45117.0
2022-03-24 15:35:00,52.05,52.07,51.98,52.04,50566.0,47.0371,47.0552,46.9739,47.0281,50566.0
2022-03-24 15:40:00,52.04,52.06,51.99,52.05,61047.0,47.0281,47.0462,46.9829,47.0371,61047.0
2022-03-24 15:45:00,52.05,52.08,52.03,52.08,48343.0,47.0371,47.0642,47.019,47.0642,48343.0
2022-03-24 15:50:00,52.08,52.13,52.05,52.08,124706.0,47.0642,47.1094,47.0371,47.0642,124706.0
2022-03-24 15:55:00,52.07,52.11,52.02,52.05,281307.0,47.0552,47.0913,47.01,47.0371,281307.0
2022-03-25 09:30:00,52.09,52.27,52.03,52.26,34036.0,47.0733,47.2359,47.019,47.2269,34036.0
2022-03-25 09:35:00,52.26,52.33,52.15,52.22,17028.0,47.2269,47.2901,47.1275,47.1907,17028.0
2022-03-25 09:40:00,52.24,52.41,52.17,52.3,31318.0,47.2088,47.3624,47.1456,47.263,31318.0
2022-03-25 09:45:00,52.26,52.48,52.21,52.45,43013.0,47.2269,47.4257,47.1817,47.3986,43013.0
2022-03-25 09:50:00,52.44,52.52,52.37,52.44,55279.0,47.3896,47.4619,47.3263,47.3896,55279.0
2022-03-25 09:55:00,52.44,52.53,52.37,52.45,37437.0,47.3896,47.4709,47.3263,47.3986,37437.0
2022-03-25 10:00:00,52.45,52.48,52.4,52.48,27170.0,47.3986,47.4257,47.3534,47.4257,27170.0
2022-03-25 10:05:00,52.49,52.53,52.45,52.53,40862.0,47.4347,47.4709,47.3986,47.4709,40862.0
2022-03-25 10:10:00,52.53,52.69,52.51,52.69,41403.0,47.4709,47.6155,47.4528,47.6155,41403.0
2022-03-25 10:15:00,52.68,52.96,52.68,52.93,116967.0,47.6064,47.8595,47.6064,47.8324,116967.0
2022-03-25 10:20:00,52.92,52.95,52.75,52.76,44150.0,47.8233,47.8504,47.6697,47.6787,44150.0
2022-03-25 10:25:00,52.75,52.83,52.72,52.8,31325.0,47.6697,47.742,47.6426,47.7149,31325.0
2022-03-25 10:30:00,52.8,52.87,52.76,52.86,20101.0,47.7149,47.7781,47.6787,47.7691,20101.0
2022-03-25 10:35:00,52.87,52.91,52.8,52.81,24394.0,47.7781,47.8143,47.7149,47.7239,24394.0
2022-03-25 10:40:00,52.81,52.89,52.78,52.86,44960.0,47.7239,47.7962,47.6968,47.7691,44960.0
2022-03-25 10:45:00,52.86,52.89,52.73,52.74,25873.0,47.7691,47.7962,47.6516,47.6607,25873.0
2022-03-25 10:50:00,52.74,52.86,52.74,52.85,24694.0,47.6607,47.7691,47.6607,47.7601,24694.0
2022-03-25 10:55:00,52.85,52.94,52.85,52.93,35859.0,47.7601,47.8414,47.7601,47.8324,35859.0
2022-03-25 11:00:00,52.93,53.0,52.91,52.94,34836.0,47.8324,47.8956,47.8143,47.8414,34836.0
2022-03-25 11:05:00,52.94,53.01,52.85,52.86,28274.0,47.8414,47.9047,47.7601,47.7691,28274.0
2022-03-25 11:10:00,52.87,52.88,52.71,52.77,46021.0,47.7781,47.7872,47.6336,47.6878,46021.0
2022-03-25 11:15:00,52.75,52.77,52.62,52.65,24382.0,47.6697,47.6878,47.5522,47.5793,24382.0
2022-03-25 11:20:00,52.65,52.68,52.63,52.67,20268.0,47.5793,47.6064,47.5613,47.5974,20268.0
2022-03-25 11:25:00,52.66,52.68,52.5,52.65,29569.0,47.5884,47.6064,47.4438,47.5793,29569.0
2022-03-25 11:30:00,52.63,52.66,52.55,52.62,24923.0,47.5613,47.5884,47.489,47.5522,24923.0
2022-03-25 11:35:00,52.64,52.64,52.56,52.59,43853.0,47.5703,47.5703,47.498,47.5251,43853.0
2022-03-25 11:40:00,52.6,52.75,52.58,52.73,21241.0,47.5341,47.6697,47.5161,47.6516,21241.0
2022-03-25 11:45:00,52.72,52.72,52.54,52.59,19840.0,47.6426,47.6426,47.4799,47.5251,19840.0
2022-03-25 11:50:00,52.59,52.7,52.58,52.62,21812.0,47.5251,47.6245,47.5161,47.5522,21812.0
2022-03-25 11:55:00,52.62,52.65,52.54,52.63,38659.0,47.5522,47.5793,47.4799,47.5613,38659.0
2022-03-25 12:00:00,52.64,52.64,52.56,52.59,12735.0,47.5703,47.5703,47.498,47.5251,12735.0
2022-03-25 12:05:00,52.6,52.67,52.58,52.64,23028.0,47.5341,47.5974,47.5161,47.5703,23028.0
2022-03-25 12:10:00,52.64,52.67,52.61,52.64,15376.0,47.5703,47.5974,47.5432,47.5703,15376.0
2022-03-25 12:15:00,52.65,52.65,52.55,52.55,11728.0,47.5793,47.5793,47.489,47.489,11728.0
2022-03-25 12:20:00,52.55,52.62,52.54,52.57,12293.0,47.489,47.5522,47.4799,47.507,12293.0
2022-03-25 12:25:00,52.58,52.58,52.48,52.54,16546.0,47.5161,47.5161,47.4257,47.4799,16546.0
2022-03-25 12:30:00,52.53,52.56,52.47,52.52,16416.0,47.4709,47.498,47.4167,47.4619,16416.0
2022-03-25 12:35:00,52.53,52.54,52.44,52.5,16264.0,47.4709,47.4799,47.3896,47.4438,16264.0
2022-03-25 12:40:00,52.51,52.57,52.49,52.57,11155.0,47.4528,47.507,47.4347,47.507,11155.0
2022-03-25 12:45:00,52.57,52.63,52.56,52.59,14461.0,47.507,47.5613,47.498,47.5251,14461.0
2022-03-25 12:50:00,52.59,52.62,52.55,52.57,15634.0,47.5251,47.5522,47.489,47.507,15634.0
2022-03-25 12:55:00,52.56,52.57,52.52,52.54,11985.0,47.498,47.507,47.4619,47.4799,11985.0
2022-03-25 13:00:00,52.54,52.54,52.47,52.51,11245.0,47.4799,47.4799,47.4167,47.4528,11245.0
2022-03-25 13:05:00,52.52,52.59,52.48,52.53,14617.0,47.4619,47.5251,47.4257,47.4709,14617.0
2022-03-25 13:10:00,52.52,52.53,52.43,52.44,17478.0,47.4619,47.4709,47.3805,47.3896,17478.0
2022-03-25 13:15:00,52.44,52.52,52.44,52.49,20981.0,47.3896,47.4619,47.3896,47.4347,20981.0
2022-03-25 13:20:00,52.48,52.51,52.38,52.42,29126.0,47.4257,47.4528,47.3353,47.3715,29126.0
2022-03-25 13:25:00,52.42,52.45,52.39,52.44,13802.0,47.3715,47.3986,47.3444,47.3896,13802.0
2022-03-25 13:30:00,52.44,52.54,52.43,52.54,10756.0,47.3896,47.4799,47.3805,47.4799,10756.0
2022-03-25 13:35:00,52.55,52.61,52.54,52.6,13542.0,47.489,47.5432,47.4799,47.5341,13542.0
2022-03-25 13:40:00,52.59,52.6,52.53,52.58,14018.0,47.5251,47.5341,47.4709,47.5161,14018.0
2022-03-25 13:45:00,52.58,52.58,52.53,52.54,9138.0,47.5161,47.5161,47.4709,47.4799,9138.0
2022-03-25 13:50:00,52.55,52.63,52.54,52.61,18372.0,47.489,47.5613,47.4799,47.5432,18372.0
2022-03-25 13:55:00,52.61,52.69,52.61,52.66,16465.0,47.5432,47.6155,47.5432,47.5884,16465.0
2022-03-25 14:00:00,52.66,52.7,52.63,52.69,21572.0,47.5884,47.6245,47.5613,47.6155,21572.0
2022-03-25 14:05:00,52.68,52.68,52.61,52.63,11581.0,47.6064,47.6064,47.5432,47.5613,11581.0
2022-03-25 14:10:00,52.62,52.65,52.57,52.6,10627.0,47.5522,47.5793,47.507,47.5341,10627.0
2022-03-25 14:15:00,52.6,52.66,52.59,52.66,20065.0,47.5341,47.5884,47.5251,47.5884,20065.0
2022-03-25 14:20:00,52.65,52.67,52.64,52.66,32378.0,47.5793,47.5974,47.5703,47.5884,32378.0
2022-03-25 14:25:00,52.66,52.71,52.65,52.71,18171.0,47.5884,47.6336,47.5793,47.6336,18171.0
2022-03-25 14:30:00,52.71,52.77,52.7,52.77,20498.0,47.6336,47.6878,47.6245,47.6878,20498.0
2022-03-25 14:35:00,52.76,52.79,52.74,52.77,41878.0,47.6787,47.7058,47.6607,47.6878,41878.0
2022-03-25 14:40:00,52.77,52.81,52.75,52.77,36193.0,47.6878,47.7239,47.6697,47.6878,36193.0
2022-03-25 14:45:00,52.78,52.78,52.73,52.73,29722.0,47.6968,47.6968,47.6516,47.6516,29722.0
2022-03-25 14:50:00,52.74,52.76,52.64,52.72,30350.0,47.6607,47.6787,47.5703,47.6426,30350.0
2022-03-25 14:55:00,52.72,52.73,52.67,52.67,64212.0,47.6426,47.6516,47.5974,47.5974,64212.0
2022-03-25 15:00:00,52.68,52.68,52.61,52.67,32902.0,47.6064,47.6064,47.5432,47.5974,32902.0
2022-03-25 15:05:00,52.67,52.69,52.64,52.66,28007.0,47.5974,47.6155,47.5703,47.5884,28007.0
2022-03-25 15:10:00,52.66,52.75,52.66,52.73,28387.0,47.5884,47.6697,47.5884,47.6516,28387.0
2022-03-25 15:15:00,52.73,52.74,52.69,52.7,24761.0,47.6516,47.6607,47.6155,47.6245,24761.0
2022-03-25 15:20:00,52.7,52.7,52.54,52.59,32117.0,47.6245,47.6245,47.4799,47.5251,32117.0
2022-03-25 15:25:00,52.6,52.64,52.59,52.6,27300.0,47.5341,47.5703,47.5251,47.5341,27300.0
2022-03-25 15:30:00,52.61,52.65,52.59,52.64,32987.0,47.5432,47.5793,47.5251,47.5703,32987.0
2022-03-25 15:35:00,52.64,52.66,52.62,52.63,108593.0,47.5703,47.5884,47.5522,47.5613,108593.0
2022-03-25 15:40:00,52.63,52.77,52.63,52.73,56650.0,47.5613,47.6878,47.5613,47.6516,56650.0
2022-03-25 15:45:00,52.73,52.82,52.72,52.8,69989.0,47.6516,47.733,47.6426,47.7149,69989.0
2022-03-25 15:50:00,52.8,52.84,52.77,52.8,110957.0,47.7149,47.751,47.6878,47.7149,110957.0
2022-03-25 15:55:00,52.8,52.8,52.73,52.74,314990.0,47.7149,47.7149,47.6516,47.6607,314990.0
2022-03-28 09:30:00,52.79,52.8,52.33,52.39,116704.0,47.7058,47.7149,47.2901,47.3444,116704.0
2022-03-28 09:35:00,52.43,52.43,52.1,52.14,54182.0,47.3805,47.3805,47.0823,47.1184,54182.0
2022-03-28 09:40:00,52.14,52.39,52.09,52.37,124657.0,47.1184,47.3444,47.0733,47.3263,124657.0
2022-03-28 09:45:00,52.36,52.37,52.17,52.2,120095.0,47.3173,47.3263,47.1456,47.1727,120095.0
2022-03-28 09:50:00,52.21,52.32,52.11,52.24,39938.0,47.1817,47.2811,47.0913,47.2088,39938.0
2022-03-28 09:55:00,52.24,52.44,52.19,52.44,75954.0,47.2088,47.3896,47.1636,47.3896,75954.0
2022-03-28 10:00:00,52.44,52.44,52.2,52.3,17127.0,47.3896,47.3896,47.1727,47.263,17127.0
2022-03-28 10:05:00,52.32,52.43,52.31,52.34,16411.0,47.2811,47.3805,47.2721,47.2992,16411.0
2022-03-28 10:10:00,52.33,52.42,52.3,52.38,22081.0,47.2901,47.3715,47.263,47.3353,22081.0
2022-03-28 10:15:00,52.39,52.43,52.31,52.35,11116.0,47.3444,47.3805,47.2721,47.3082,11116.0
2022-03-28 10:20:00,52.35,52.47,52.23,52.44,22939.0,47.3082,47.4167,47.1998,47.3896,22939.0
2022-03-28 10:25:00,52.44,52.46,52.36,52.42,27595.0,47.3896,47.4076,47.3173,47.3715,27595.0
2022-03-28 10:30:00,52.44,52.44,52.29,52.32,25387.0,47.3896,47.3896,47.254,47.2811,25387.0
2022-03-28 10:35:00,52.32,52.36,52.24,52.28,36951.0,47.2811,47.3173,47.2088,47.245,36951.0
2022-03-28 10:40:00,52.28,52.36,52.23,52.29,26838.0,47.245,47.3173,47.1998,47.254,26838.0
2022-03-28 10:45:00,52.3,52.4,52.25,52.25,18792.0,47.263,47.3534,47.2179,47.2179,18792.0
2022-03-28 10:50:00,52.24,52.3,52.16,52.19,17859.0,47.2088,47.263,47.1365,47.1636,17859.0
2022-03-28 10:55:00,52.19,52.22,52.09,52.13,28530.0,47.1636,47.1907,47.0733,47.1094,28530.0
2022-03-28 11:00:00,52.14,52.19,52.01,52.18,39277.0,47.1184,47.1636,47.001,47.1546,39277.0
2022-03-28 11:05:00,52.17,52.21,52.11,52.2,17519.0,47.1456,47.1817,47.0913,47.1727,17519.0
2022-03-28 11:10:00,52.19,52.28,52.17,52.26,19317.0,47.1636,47.245,47.1456,47.2269,19317.0
2022-03-28 11:15:00,52.27,52.32,52.2,52.21,40854.0,47.2359,47.2811,47.1727,47.1817,40854.0
2022-03-28 11:20:00,52.19,52.22,52.17,52.2,12070.0,47.1636,47.1907,47.1456,47.1727,12070.0
2022-03-28 11:25:00,52.2,52.21,52.07,52.14,81978.0,47.1727,47.1817,47.0552,47.1184,81978.0
2022-03-28 11:30:00,52.14,52.16,52.08,52.14,21281.0,47.1184,47.1365,47.0642,47.1184,21281.0
2022-03-28 11:35:00,52.14,52.16,52.09,52.15,8937.0,47.1184,47.1365,47.0733,47.1275,8937.0
2022-03-28 11:40:00,52.15,52.17,52.12,52.16,18028.0,47.1275,47.1456,47.1004,47.1365,18028.0
2022-03-28 11:45:00,52.16,52.16,52.0,52.0,46223.0,47.1365,47.1365,46.9919,46.9919,46223.0
2022-03-28 11:50:00,52.0,52.07,52.0,52.05,33416.0,46.9919,47.0552,46.9919,47.0371,33416.0
2022-03-28 11:55:00,52.05,52.09,52.03,52.05,33853.0,47.0371,47.0733,47.019,47.0371,33853.0
2022-03-28 12:00:00,52.05,52.12,52.05,52.1,27963.0,47.0371,47.1004,47.0371,47.0823,27963.0
2022-03-28 12:05:00,52.1,52.13,52.02,52.03,78406.0,47.0823,47.1094,47.01,47.019,78406.0
2022-03-28 12:10:00,52.01,52.08,51.99,52.06,32657.0,47.001,47.0642,46.9829,47.0462,32657.0
2022-03-28 12:15:00,52.07,52.08,51.99,52.01,19973.0,47.0552,47.0642,46.9829,47.001,19973.0
2022-03-28 12:20:00,52.01,52.03,51.99,52.03,17824.0,47.001,47.019,46.9829,47.019,17824.0
2022-03-28 12:25:00,52.04,52.07,52.0,52.03,37595.0,47.0281,47.0552,46.9919,47.019,37595.0
2022-03-28 12:30:00,52.02,52.09,52.02,52.09,16632.0,47.01,47.0733,47.01,47.0733,16632.0
2022-03-28 12:35:00,52.09,52.15,52.09,52.13,19889.0,47.0733,47.1275,47.0733,47.1094,19889.0
2022-03-28 12:40:00,52.14,52.18,52.12,52.16,12595.0,47.1184,47.1546,47.1004,47.1365,12595.0
2022-03-28 12:45:00,52.14,52.17,52.12,52.17,15326.0,47.1184,47.1456,47.1004,47.1456,15326.0
2022-03-28 12:50:00,52.15,52.18,52.12,52.18,17384.0,47.1275,47.1546,47.1004,47.1546,17384.0
2022-03-28 12:55:00,52.17,52.17,52.12,52.14,10605.0,47.1456,47.1456,47.1004,47.1184,10605.0
2022-03-28 13:00:00,52.15,52.17,52.08,52.1,16301.0,47.1275,47.1456,47.0642,47.0823,16301.0
2022-03-28 13:05:00,52.11,52.14,52.08,52.1,35036.0,47.0913,47.1184,47.0642,47.0823,35036.0
2022-03-28 13:10:00,52.1,52.1,52.07,52.08,12133.0,47.0823,47.0823,47.0552,47.0642,12133.0
2022-03-28 13:15:00,52.08,52.08,52.04,52.06,12704.0,47.0642,47.0642,47.0281,47.0462,12704.0
2022-03-28 13:20:00,52.07,52.1,52.06,52.1,41579.0,47.0552,47.0823,47.0462,47.0823,41579.0
2022-03-28 13:25:00,52.09,52.13,52.06,52.07,29581.0,47.0733,47.1094,47.0462,47.0552,29581.0
2022-03-28 13:30:00,52.07,52.14,52.07,52.12,56106.0,47.0552,47.1184,47.0552,47.1004,56106.0
2022-03-28 13:35:00,52.12,52.12,52.07,52.08,11113.0,47.1004,47.1004,47.0552,47.0642,11113.0
2022-03-28 13:40:00,52.08,52.09,52.03,52.05,14816.0,47.0642,47.0733,47.019,47.0371,14816.0
2022-03-28 13:45:00,52.05,52.06,52.02,52.05,11888.0,47.0371,47.0462,47.01,47.0371,11888.0
2022-03-28 13:50:00,52.06,52.09,52.02,52.05,22584.0,47.0462,47.0733,47.01,47.0371,22584.0
2022-03-28 13:55:00,52.06,52.06,52.02,52.04,27819.0,47.0462,47.0462,47.01,47.0281,27819.0
2022-03-28 14:00:00,52.04,52.09,52.03,52.03,27410.0,47.0281,47.0733,47.019,47.019,27410.0
2022-03-28 14:05:00,52.02,52.05,51.99,52.05,26043.0,47.01,47.0371,46.9829,47.0371,26043.0
2022-03-28 14:10:00,52.05,52.07,51.95,52.02,40217.0,47.0371,47.0552,46.9467,47.01,40217.0
2022-03-28 14:15:00,52.01,52.02,51.95,51.96,23067.0,47.001,47.01,46.9467,46.9558,23067.0
2022-03-28 14:20:00,51.97,52.0,51.95,51.98,22706.0,46.9648,46.9919,46.9467,46.9739,22706.0
2022-03-28 14:25:00,51.98,51.98,51.91,51.91,24717.0,46.9739,46.9739,46.9106,46.9106,24717.0
2022-03-28 14:30:00,51.92,51.98,51.91,51.96,24857.0,46.9196,46.9739,46.9106,46.9558,24857.0
2022-03-28 14:35:00,51.97,51.98,51.92,51.92,20651.0,46.9648,46.9739,46.9196,46.9196,20651.0
2022-03-28 14:40:00,51.91,52.05,51.89,51.97,53356.0,46.9106,47.0371,46.8925,46.9648,53356.0
2022-03-28 14:45:00,51.98,52.04,51.97,52.03,29843.0,46.9739,47.0281,46.9648,47.019,29843.0
2022-03-28 14:50:00,52.04,52.11,52.04,52.1,22253.0,47.0281,47.0913,47.0281,47.0823,22253.0
2022-03-28 14:55:00,52.1,52.15,52.1,52.14,22432.0,47.0823,47.1275,47.0823,47.1184,22432.0
2022-03-28 15:00:00,52.14,52.14,52.08,52.11,26848.0,47.1184,47.1184,47.0642,47.0913,26848.0
2022-03-28 15:05:00,52.11,52.18,52.09,52.16,28153.0,47.0913,47.1546,47.0733,47.1365,28153.0
2022-03-28 15:10:00,52.16,52.2,52.15,52.18,28360.0,47.1365,47.1727,47.1275,47.1546,28360.0
2022-03-28 15:15:00,52.19,52.21,52.17,52.19,33787.0,47.1636,47.1817,47.1456,47.1636,33787.0
2022-03-28 15:20:00,52.19,52.26,52.18,52.26,24121.0,47.1636,47.2269,47.1546,47.2269,24121.0
2022-03-28 15:25:00,52.26,52.32,52.26,52.32,30649.0,47.2269,47.2811,47.2269,47.2811,30649.0
2022-03-28 15:30:00,52.31,52.32,52.26,52.28,39923.0,47.2721,47.2811,47.2269,47.245,39923.0
2022-03-28 15:35:00,52.28,52.32,52.25,52.29,28610.0,47.245,47.2811,47.2179,47.254,28610.0
2022-03-28 15:40:00,52.29,52.42,52.28,52.41,59997.0,47.254,47.3715,47.245,47.3624,59997.0
2022-03-28 15:45:00,52.41,52.45,52.37,52.44,79211.0,47.3624,47.3986,47.3263,47.3896,79211.0
2022-03-28 15:50:00,52.43,52.43,52.33,52.36,96393.0,47.3805,47.3805,47.2901,47.3173,96393.0
2022-03-28 15:55:00,52.36,52.51,52.35,52.5,275550.0,47.3173,47.4528,47.3082,47.4438,275550.0
2022-03-29 09:30:00,53.38,53.63,53.22,53.36,119244.0,48.239,48.4649,48.0944,48.221,119244.0
2022-03-29 09:35:00,53.36,53.49,53.08,53.25,59652.0,48.221,48.3384,47.9679,48.1215,59652.0
2022-03-29 09:40:00,53.26,53.33,53.1,53.32,48088.0,48.1306,48.1938,47.986,48.1848,48088.0
2022-03-29 09:45:00,53.31,53.36,52.99,53.01,35894.0,48.1758,48.221,47.8866,47.9047,35894.0
2022-03-29 09:50:00,53.01,53.14,52.9,52.94,43658.0,47.9047,48.0221,47.8053,47.8414,43658.0
2022-03-29 09:55:00,52.93,52.97,52.83,52.89,36946.0,47.8324,47.8685,47.742,47.7962,36946.0
2022-03-29 10:00:00,52.9,52.91,52.73,52.88,37912.0,47.8053,47.8143,47.6516,47.7872,37912.0
2022-03-29 10:05:00,52.87,52.99,52.78,52.9,74521.0,47.7781,47.8866,47.6968,47.8053,74521.0
2022-03-29 10:10:00,52.9,52.92,52.66,52.73,34413.0,47.8053,47.8233,47.5884,47.6516,34413.0
2022-03-29 10:15:00,52.71,52.76,52.56,52.59,25436.0,47.6336,47.6787,47.498,47.5251,25436.0
2022-03-29 10:20:00,52.59,52.7,52.57,52.69,26259.0,47.5251,47.6245,47.507,47.6155,26259.0
2022-03-29 10:25:00,52.7,52.79,52.65,52.79,38062.0,47.6245,47.7058,47.5793,47.7058,38062.0
2022-03-29 10:30:00,52.79,52.87,52.72,52.87,31631.0,47.7058,47.7781,47.6426,47.7781,31631.0
2022-03-29 10:35:00,52.87,52.88,52.68,52.74,56262.0,47.7781,47.7872,47.6064,47.6607,56262.0
2022-03-29 10:40:00,52.75,52.83,52.7,52.77,44039.0,47.6697,47.742,47.6245,47.6878,44039.0
2022-03-29 10:45:00,52.77,52.8,52.54,52.59,24467.0,47.6878,47.7149,47.4799,47.5251,24467.0
2022-03-29 10:50:00,52.6,52.72,52.56,52.71,20607.0,47.5341,47.6426,47.498,47.6336,20607.0
2022-03-29 10:55:00,52.71,52.81,52.7,52.8,19144.0,47.6336,47.7239,47.6245,47.7149,19144.0
2022-03-29 11:00:00,52.79,52.84,52.72,52.72,19327.0,47.7058,47.751,47.6426,47.6426,19327.0
2022-03-29 11:05:00,52.72,52.74,52.67,52.71,14785.0,47.6426,47.6607,47.5974,47.6336,14785.0
2022-03-29 11:10:00,52.7,52.73,52.64,52.64,19269.0,47.6245,47.6516,47.5703,47.5703,19269.0
2022-03-29 11:15:00,52.64,52.66,52.55,52.57,18151.0,47.5703,47.5884,47.489,47.507,18151.0
2022-03-29 11:20:00,52.57,52.61,52.55,52.6,27354.0,47.507,47.5432,47.489,47.5341,27354.0
2022-03-29 11:25:00,52.6,52.66,52.57,52.62,29321.0,47.5341,47.5884,47.507,47.5522,29321.0
2022-03-29 11:30:00,52.62,52.67,52.6,52.63,14895.0,47.5522,47.5974,47.5341,47.5613,14895.0
2022-03-29 11:35:00,52.64,52.65,52.57,52.58,15545.0,47.5703,47.5793,47.507,47.5161,15545.0
2022-03-29 11:40:00,52.58,52.63,52.53,52.63,17998.0,47.5161,47.5613,47.4709,47.5613,17998.0
2022-03-29 11:45:00,52.62,52.72,52.61,52.7,21811.0,47.5522,47.6426,47.5432,47.6245,21811.0
2022-03-29 11:50:00,52.69,52.73,52.63,52.69,16854.0,47.6155,47.6516,47.5613,47.6155,16854.0
2022-03-29 11:55:00,52.69,52.7,52.6,52.6,14970.0,47.6155,47.6245,47.5341,47.5341,14970.0
2022-03-29 12:00:00,52.61,52.64,52.56,52.61,23811.0,47.5432,47.5703,47.498,47.5432,23811.0
2022-03-29 12:05:00,52.59,52.6,52.5,52.52,20563.0,47.5251,47.5341,47.4438,47.4619,20563.0
2022-03-29 12:10:00,52.52,52.56,52.49,52.56,23896.0,47.4619,47.498,47.4347,47.498,23896.0
2022-03-29 12:15:00,52.55,52.56,52.48,52.51,10032.0,47.489,47.498,47.4257,47.4528,10032.0
2022-03-29 12:20:00,52.5,52.53,52.49,52.52,12157.0,47.4438,47.4709,47.4347,47.4619,12157.0
2022-03-29 12:25:00,52.52,52.57,52.51,52.53,44696.0,47.4619,47.507,47.4528,47.4709,44696.0
2022-03-29 12:30:00,52.52,52.53,52.38,52.42,32193.0,47.4619,47.4709,47.3353,47.3715,32193.0
2022-03-29 12:35:00,52.42,52.43,52.35,52.38,13752.0,47.3715,47.3805,47.3082,47.3353,13752.0
2022-03-29 12:40:00,52.39,52.45,52.38,52.44,11758.0,47.3444,47.3986,47.3353,47.3896,11758.0
2022-03-29 12:45:00,52.44,52.49,52.42,52.46,28822.0,47.3896,47.4347,47.3715,47.4076,28822.0
2022-03-29 12:50:00,52.46,52.47,52.37,52.4,45798.0,47.4076,47.4167,47.3263,47.3534,45798.0
2022-03-29 12:55:00,52.4,52.45,52.38,52.44,63538.0,47.3534,47.3986,47.3353,47.3896,63538.0
2022-03-29 13:00:00,52.44,52.46,52.36,52.37,24103.0,47.3896,47.4076,47.3173,47.3263,24103.0
2022-03-29 13:05:00,52.39,52.43,52.35,52.36,14882.0,47.3444,47.3805,47.3082,47.3173,14882.0
2022-03-29 13:10:00,52.36,52.47,52.34,52.44,19769.0,47.3173,47.4167,47.2992,47.3896,19769.0
2022-03-29 13:15:00,52.44,52.52,52.44,52.48,16200.0,47.3896,47.4619,47.3896,47.4257,16200.0
2022-03-29 13:20:00,52.47,52.47,52.37,52.38,13382.0,47.4167,47.4167,47.3263,47.3353,13382.0
2022-03-29 13:25:00,52.37,52.39,52.32,52.37,18497.0,47.3263,47.3444,47.2811,47.3263,18497.0
2022-03-29 13:30:00,52.38,52.38,52.3,52.34,27140.0,47.3353,47.3353,47.263,47.2992,27140.0
2022-03-29 13:35:00,52.34,52.47,52.34,52.46,15877.0,47.2992,47.4167,47.2992,47.4076,15877.0
2022-03-29 13:40:00,52.45,52.48,52.43,52.48,11617.0,47.3986,47.4257,47.3805,47.4257,11617.0
2022-03-29 13:45:00,52.48,52.57,52.46,52.54,15640.0,47.4257,47.507,47.4076,47.4799,15640.0
2022-03-29 13:50:00,52.54,52.54,52.47,52.51,16239.0,47.4799,47.4799,47.4167,47.4528,16239.0
2022-03-29 13:55:00,52.52,52.52,52.47,52.49,17246.0,47.4619,47.4619,47.4167,47.4347,17246.0
2022-03-29 14:00:00,52.48,52.55,52.46,52.55,15901.0,47.4257,47.489,47.4076,47.489,15901.0
2022-03-29 14:05:00,52.55,52.56,52.51,52.52,9179.0,47.489,47.498,47.4528,47.4619,9179.0
2022-03-29 14:10:00,52.52,52.57,52.51,52.55,21979.0,47.4619,47.507,47.4528,47.489,21979.0
2022-03-29 14:15:00,52.55,52.55,52.46,52.46,12658.0,47.489,47.489,47.4076,47.4076,12658.0
2022-03-29 14:20:00,52.47,52.57,52.45,52.57,21153.0,47.4167,47.507,47.3986,47.507,21153.0
2022-03-29 14:25:00,52.57,52.62,52.54,52.62,21799.0,47.507,47.5522,47.4799,47.5522,21799.0
2022-03-29 14:30:00,52.62,52.62,52.57,52.61,15310.0,47.5522,47.5522,47.507,47.5432,15310.0
2022-03-29 14:35:00,52.62,52.66,52.61,52.61,20427.0,47.5522,47.5884,47.5432,47.5432,20427.0
2022-03-29 14:40:00,52.6,52.64,52.58,52.62,11622.0,47.5341,47.5703,47.5161,47.5522,11622.0
2022-03-29 14:45:00,52.62,52.63,52.55,52.55,12016.0,47.5522,47.5613,47.489,47.489,12016.0
2022-03-29 14:50:00,52.54,52.57,52.52,52.55,10966.0,47.4799,47.507,47.4619,47.489,10966.0
2022-03-29 14:55:00,52.56,52.63,52.55,52.62,18366.0,47.498,47.5613,47.489,47.5522,18366.0
2022-03-29 15:00:00,52.63,52.65,52.58,52.64,14897.0,47.5613,47.5793,47.5161,47.5703,14897.0
2022-03-29 15:05:00,52.64,52.67,52.62,52.63,14701.0,47.5703,47.5974,47.5522,47.5613,14701.0
2022-03-29 15:10:00,52.63,52.68,52.62,52.65,26496.0,47.5613,47.6064,47.5522,47.5793,26496.0
2022-03-29 15:15:00,52.65,52.68,52.63,52.68,29325.0,47.5793,47.6064,47.5613,47.6064,29325.0
2022-03-29 15:20:00,52.68,52.72,52.65,52.67,23193.0,47.6064,47.6426,47.5793,47.5974,23193.0
2022-03-29 15:25:00,52.66,52.73,52.65,52.73,33087.0,47.5884,47.6516,47.5793,47.6516,33087.0
2022-03-29 15:30:00,52.73,52.81,52.7,52.79,32031.0,47.6516,47.7239,47.6245,47.7058,32031.0
2022-03-29 15:35:00,52.79,52.81,52.72,52.74,25769.0,47.7058,47.7239,47.6426,47.6607,25769.0
2022-03-29 15:40:00,52.74,52.75,52.69,52.73,29898.0,47.6607,47.6697,47.6155,47.6516,29898.0
2022-03-29 15:45:00,52.73,52.75,52.68,52.7,49693.0,47.6516,47.6697,47.6064,47.6245,49693.0
2022-03-29 15:50:00,52.69,52.7,52.61,52.64,88811.0,47.6155,47.6245,47.5432,47.5703,88811.0
2022-03-29 15:55:00,52.65,52.74,52.63,52.73,173748.0,47.5793,47.6607,47.5613,47.6516,173748.0
2022-03-30 09:30:00,52.05,52.43,52.0,52.18,152177.0,47.0371,47.3805,46.9919,47.1546,152177.0
2022-03-30 09:35:00,52.13,52.22,51.94,51.94,53249.0,47.1094,47.1907,46.9377,46.9377,53249.0
2022-03-30 09:40:00,51.96,52.03,51.72,51.75,98388.0,46.9558,47.019,46.7389,46.766,98388.0
2022-03-30 09:45:00,51.76,51.9,51.67,51.88,53451.0,46.775,46.9016,46.6937,46.8835,53451.0
2022-03-30 09:50:00,51.9,52.05,51.89,51.96,38116.0,46.9016,47.0371,46.8925,46.9558,38116.0
2022-03-30 09:55:00,51.96,52.19,51.95,52.19,52119.0,46.9558,47.1636,46.9467,47.1636,52119.0
2022-03-30 10:00:00,52.23,52.25,52.07,52.08,23399.0,47.1998,47.2179,47.0552,47.0642,23399.0
2022-03-30 10:05:00,52.09,52.11,51.96,51.97,35235.0,47.0733,47.0913,46.9558,46.9648,35235.0
2022-03-30 10:10:00,51.98,52.13,51.95,52.02,31466.0,46.9739,47.1094,46.9467,47.01,31466.0
2022-03-30 10:15:00,52.01,52.06,51.94,52.04,32068.0,47.001,47.0462,46.9377,47.0281,32068.0
2022-03-30 10:20:00,52.07,52.13,51.97,51.99,26553.0,47.0552,47.1094,46.9648,46.9829,26553.0
2022-03-30 10:25:00,51.98,52.04,51.96,52.01,30647.0,46.9739,47.0281,46.9558,47.001,30647.0
2022-03-30 10:30:00,52.0,52.05,51.97,51.99,31594.0,46.9919,47.0371,46.9648,46.9829,31594.0
2022-03-30 10:35:00,51.98,52.0,51.94,51.95,39739.0,46.9739,46.9919,46.9377,46.9467,39739.0
2022-03-30 10:40:00,51.95,52.0,51.94,51.99,30393.0,46.9467,46.9919,46.9377,46.9829,30393.0
2022-03-30 10:45:00,52.0,52.1,51.98,52.08,18377.0,46.9919,47.0823,46.9739,47.0642,18377.0
2022-03-30 10:50:00,52.1,52.22,52.1,52.18,32413.0,47.0823,47.1907,47.0823,47.1546,32413.0
2022-03-30 10:55:00,52.19,52.2,52.08,52.08,22570.0,47.1636,47.1727,47.0642,47.0642,22570.0
2022-03-30 11:00:00,52.08,52.1,52.02,52.08,19649.0,47.0642,47.0823,47.01,47.0642,19649.0
2022-03-30 11:05:00,52.08,52.11,52.0,52.03,29973.0,47.0642,47.0913,46.9919,47.019,29973.0
2022-03-30 11:10:00,52.04,52.1,51.98,52.05,42296.0,47.0281,47.0823,46.9739,47.0371,42296.0
2022-03-30 11:15:00,52.04,52.1,52.03,52.09,17038.0,47.0281,47.0823,47.019,47.0733,17038.0
2022-03-30 11:20:00,52.08,52.11,52.02,52.04,17382.0,47.0642,47.0913,47.01,47.0281,17382.0
2022-03-30 11:25:00,52.04,52.04,51.99,52.01,23399.0,47.0281,47.0281,46.9829,47.001,23399.0
2022-03-30 11:30:00,52.01,52.03,51.99,52.03,30665.0,47.001,47.019,46.9829,47.019,30665.0
2022-03-30 11:35:00,52.04,52.05,51.99,52.01,14660.0,47.0281,47.0371,46.9829,47.001,14660.0
2022-03-30 11:40:00,52.02,52.03,51.92,51.97,20445.0,47.01,47.019,46.9196,46.9648,20445.0
2022-03-30 11:45:00,51.97,51.98,51.93,51.98,9865.0,46.9648,46.9739,46.9287,46.9739,9865.0
2022-03-30 11:50:00,51.97,51.98,51.84,51.85,18064.0,46.9648,46.9739,46.8473,46.8564,18064.0
2022-03-30 11:55:00,51.86,51.93,51.79,51.91,50374.0,46.8654,46.9287,46.8022,46.9106,50374.0
2022-03-30 12:00:00,51.91,51.96,51.9,51.91,19500.0,46.9106,46.9558,46.9016,46.9106,19500.0
2022-03-30 12:05:00,51.92,51.92,51.74,51.76,37270.0,46.9196,46.9196,46.757,46.775,37270.0
2022-03-30 12:10:00,51.76,51.83,51.75,51.8,25517.0,46.775,46.8383,46.766,46.8112,25517.0
2022-03-30 12:15:00,51.81,51.91,51.79,51.91,27752.0,46.8202,46.9106,46.8022,46.9106,27752.0
2022-03-30 12:20:00,51.91,51.92,51.81,51.82,21842.0,46.9106,46.9196,46.8202,46.8293,21842.0
2022-03-30 12:25:00,51.83,51.84,51.76,51.79,27459.0,46.8383,46.8473,46.775,46.8022,27459.0
2022-03-30 12:30:00,51.77,51.82,51.77,51.82,24256.0,46.7841,46.8293,46.7841,46.8293,24256.0
2022-03-30 12:35:00,51.82,51.87,51.8,51.84,19428.0,46.8293,46.8745,46.8112,46.8473,19428.0
2022-03-30 12:40:00,51.84,51.85,51.8,51.82,14825.0,46.8473,46.8564,46.8112,46.8293,14825.0
2022-03-30 12:45:00,51.81,51.83,51.77,51.81,19751.0,46.8202,46.8383,46.7841,46.8202,19751.0
2022-03-30 12:50:00,51.8,51.86,51.77,51.85,19632.0,46.8112,46.8654,46.7841,46.8564,19632.0
2022-03-30 12:55:00,51.84,51.86,51.81,51.86,15861.0,46.8473,46.8654,46.8202,46.8654,15861.0
2022-03-30 13:00:00,51.86,51.87,51.79,51.83,18845.0,46.8654,46.8745,46.8022,46.8383,18845.0
2022-03-30 13:05:00,51.84,51.85,51.8,51.85,21180.0,46.8473,46.8564,46.8112,46.8564,21180.0
2022-03-30 13:10:00,51.85,51.86,51.8,51.82,13432.0,46.8564,46.8654,46.8112,46.8293,13432.0
2022-03-30 13:15:00,51.82,51.84,51.77,51.78,19099.0,46.8293,46.8473,46.7841,46.7931,19099.0
2022-03-30 13:20:00,51.77,51.77,51.69,51.71,30566.0,46.7841,46.7841,46.7118,46.7299,30566.0
2022-03-30 13:25:00,51.7,51.72,51.66,51.71,25964.0,46.7208,46.7389,46.6847,46.7299,25964.0
2022-03-30 13:30:00,51.7,51.71,51.64,51.69,20983.0,46.7208,46.7299,46.6666,46.7118,20983.0
2022-03-30 13:35:00,51.69,51.72,51.66,51.7,16381.0,46.7118,46.7389,46.6847,46.7208,16381.0
2022-03-30 13:40:00,51.71,51.71,51.66,51.67,9093.0,46.7299,46.7299,46.6847,46.6937,9093.0
2022-03-30 13:45:00,51.67,51.7,51.65,51.69,10494.0,46.6937,46.7208,46.6756,46.7118,10494.0
2022-03-30 13:50:00,51.69,51.74,51.68,51.72,10742.0,46.7118,46.757,46.7028,46.7389,10742.0
2022-03-30 13:55:00,51.72,51.72,51.66,51.72,23104.0,46.7389,46.7389,46.6847,46.7389,23104.0
2022-03-30 14:00:00,51.72,51.84,51.71,51.83,48960.0,46.7389,46.8473,46.7299,46.8383,48960.0
2022-03-30 14:05:00,51.84,51.92,51.79,51.9,28448.0,46.8473,46.9196,46.8022,46.9016,28448.0
2022-03-30 14:10:00,51.9,51.91,51.87,51.89,14467.0,46.9016,46.9106,46.8745,46.8925,14467.0
2022-03-30 14:15:00,51.9,51.9,51.78,51.8,15046.0,46.9016,46.9016,46.7931,46.8112,15046.0
2022-03-30 14:20:00,51.8,51.81,51.76,51.77,15471.0,46.8112,46.8202,46.775,46.7841,15471.0
2022-03-30 14:25:00,51.77,51.82,51.76,51.81,15229.0,46.7841,46.8293,46.775,46.8202,15229.0
2022-03-30 14:30:00,51.8,51.84,51.8,51.84,13475.0,46.8112,46.8473,46.8112,46.8473,13475.0
2022-03-30 14:35:00,51.83,51.85,51.8,51.83,20888.0,46.8383,46.8564,46.8112,46.8383,20888.0
2022-03-30 14:40:00,51.82,51.82,51.74,51.77,17213.0,46.8293,46.8293,46.757,46.7841,17213.0
2022-03-30 14:45:00,51.76,51.82,51.72,51.8,34743.0,46.775,46.8293,46.7389,46.8112,34743.0
2022-03-30 14:50:00,51.8,51.86,51.8,51.83,24018.0,46.8112,46.8654,46.8112,46.8383,24018.0
2022-03-30 14:55:00,51.84,51.84,51.74,51.75,20013.0,46.8473,46.8473,46.757,46.766,20013.0
2022-03-30 15:00:00,51.74,51.8,51.72,51.8,37642.0,46.757,46.8112,46.7389,46.8112,37642.0
2022-03-30 15:05:00,51.8,51.82,51.77,51.79,33019.0,46.8112,46.8293,46.7841,46.8022,33019.0
2022-03-30 15:10:00,51.79,51.8,51.73,51.73,22162.0,46.8022,46.8112,46.7479,46.7479,22162.0
2022-03-30 15:15:00,51.74,51.76,51.67,51.71,33277.0,46.757,46.775,46.6937,46.7299,33277.0
2022-03-30 15:20:00,51.71,51.71,51.56,51.57,40434.0,46.7299,46.7299,46.5943,46.6033,40434.0
2022-03-30 15:25:00,51.57,51.68,51.56,51.65,31615.0,46.6033,46.7028,46.5943,46.6756,31615.0
2022-03-30 15:30:00,51.65,51.73,51.62,51.68,45145.0,46.6756,46.7479,46.6485,46.7028,45145.0
2022-03-30 15:35:00,51.68,51.72,51.63,51.64,35310.0,46.7028,46.7389,46.6576,46.6666,35310.0
2022-03-30 15:40:00,51.64,51.7,51.57,51.64,44960.0,46.6666,46.7208,46.6033,46.6666,44960.0
2022-03-30 15:45:00,51.64,51.74,51.63,51.73,51049.0,46.6666,46.757,46.6576,46.7479,51049.0
2022-03-30 15:50:00,51.73,51.73,51.62,51.65,74060.0,46.7479,46.7479,46.6485,46.6756,74060.0
2022-03-30 15:55:00,51.65,51.87,51.65,51.84,355096.0,46.6756,46.8745,46.6756,46.8473,355096.0
2022-03-31 09:30:00,51.51,51.77,51.41,51.63,94643.0,46.5491,46.7841,46.4588,46.6576,94643.0
2022-03-31 09:35:00,51.62,51.62,51.38,51.52,68813.0,46.6485,46.6485,46.4316,46.5582,68813.0
2022-03-31 09:40:00,51.5,51.65,51.4,51.45,49668.0,46.5401,46.6756,46.4497,46.4949,49668.0
2022-03-31 09:45:00,51.42,51.7,51.41,51.49,42868.0,46.4678,46.7208,46.4588,46.531,42868.0
2022-03-31 09:50:00,51.5,51.53,51.35,51.37,36696.0,46.5401,46.5672,46.4045,46.4226,36696.0
2022-03-31 09:55:00,51.4,51.46,51.37,51.42,20143.0,46.4497,46.5039,46.4226,46.4678,20143.0
2022-03-31 10:00:00,51.42,51.42,51.23,51.25,39582.0,46.4678,46.4678,46.2961,46.3142,39582.0
2022-03-31 10:05:00,51.24,51.26,51.06,51.06,26529.0,46.3051,46.3232,46.1425,46.1425,26529.0
2022-03-31 10:10:00,51.05,51.16,51.03,51.1,47432.0,46.1334,46.2328,46.1154,46.1786,47432.0
2022-03-31 10:15:00,51.11,51.16,51.09,51.1,18835.0,46.1876,46.2328,46.1696,46.1786,18835.0
2022-03-31 10:20:00,51.11,51.12,51.02,51.11,16428.0,46.1876,46.1967,46.1063,46.1876,16428.0
2022-03-31 10:25:00,51.12,51.16,51.06,51.12,22077.0,46.1967,46.2328,46.1425,46.1967,22077.0
2022-03-31 10:30:00,51.1,51.15,51.03,51.14,39386.0,46.1786,46.2238,46.1154,46.2148,39386.0
2022-03-31 10:35:00,51.15,51.2,51.06,51.08,22956.0,46.2238,46.269,46.1425,46.1605,22956.0
2022-03-31 10:40:00,51.08,51.15,51.04,51.1,18691.0,46.1605,46.2238,46.1244,46.1786,18691.0
2022-03-31 10:45:00,51.09,51.18,51.06,51.16,34828.0,46.1696,46.2509,46.1425,46.2328,34828.0
2022-03-31 10:50:00,51.16,51.17,51.11,51.12,41079.0,46.2328,46.2419,46.1876,46.1967,41079.0
2022-03-31 10:55:00,51.11,51.3,51.11,51.25,23062.0,46.1876,46.3593,46.1876,46.3142,23062.0
2022-03-31 11:00:00,51.24,51.29,51.14,51.15,15626.0,46.3051,46.3503,46.2148,46.2238,15626.0
2022-03-31 11:05:00,51.16,51.18,51.13,51.16,13984.0,46.2328,46.2509,46.2057,46.2328,13984.0
2022-03-31 11:10:00,51.16,51.25,51.14,51.23,19905.0,46.2328,46.3142,46.2148,46.2961,19905.0
2022-03-31 11:15:00,51.24,51.24,51.15,51.16,22642.0,46.3051,46.3051,46.2238,46.2328,22642.0
2022-03-31 11:20:00,51.14,51.14,50.98,51.01,46734.0,46.2148,46.2148,46.0702,46.0973,46734.0
2022-03-31 11:25:00,51.01,51.08,50.96,50.97,73568.0,46.0973,46.1605,46.0521,46.0611,73568.0
2022-03-31 11:30:00,50.97,50.97,50.78,50.78,48235.0,46.0611,46.0611,45.8894,45.8894,48235.0
2022-03-31 11:35:00,50.79,50.91,50.73,50.91,42338.0,45.8985,46.0069,45.8442,46.0069,42338.0
2022-03-31 11:40:00,50.91,50.92,50.83,50.86,25634.0,46.0069,46.0159,45.9346,45.9617,25634.0
2022-03-31 11:45:00,50.85,50.89,50.82,50.85,18464.0,45.9527,45.9888,45.9256,45.9527,18464.0
2022-03-31 11:50:00,50.84,50.84,50.78,50.78,17798.0,45.9437,45.9437,45.8894,45.8894,17798.0
2022-03-31 11:55:00,50.78,50.82,50.76,50.79,10290.0,45.8894,45.9256,45.8714,45.8985,10290.0
2022-03-31 12:00:00,50.79,50.79,50.69,50.69,35970.0,45.8985,45.8985,45.8081,45.8081,35970.0
2022-03-31 12:05:00,50.69,50.69,50.61,50.63,27409.0,45.8081,45.8081,45.7358,45.7539,27409.0
2022-03-31 12:10:00,50.64,50.78,50.62,50.74,24310.0,45.7629,45.8894,45.7448,45.8533,24310.0
2022-03-31 12:15:00,50.74,50.84,50.72,50.83,30484.0,45.8533,45.9437,45.8352,45.9346,30484.0
2022-03-31 12:20:00,50.81,50.85,50.79,50.8,17735.0,45.9165,45.9527,45.8985,45.9075,17735.0
2022-03-31 12:25:00,50.79,50.79,50.68,50.73,23033.0,45.8985,45.8985,45.7991,45.8442,23033.0
2022-03-31 12:30:00,50.73,50.79,50.71,50.75,22818.0,45.8442,45.8985,45.8262,45.8623,22818.0
2022-03-31 12:35:00,50.75,50.8,50.73,50.8,29286.0,45.8623,45.9075,45.8442,45.9075,29286.0
2022-03-31 12:40:00,50.8,50.82,50.77,50.82,21745.0,45.9075,45.9256,45.8804,45.9256,21745.0
2022-03-31 12:45:00,50.82,50.84,50.77,50.78,19585.0,45.9256,45.9437,45.8804,45.8894,19585.0
2022-03-31 12:50:00,50.79,50.81,50.71,50.74,22055.0,45.8985,45.9165,45.8262,45.8533,22055.0
2022-03-31 12:55:00,50.75,50.76,50.68,50.72,16848.0,45.8623,45.8714,45.7991,45.8352,16848.0
2022-03-31 13:00:00,50.71,50.77,50.7,50.73,21071.0,45.8262,45.8804,45.8171,45.8442,21071.0
2022-03-31 13:05:00,50.73,50.76,50.67,50.68,21361.0,45.8442,45.8714,45.79,45.7991,21361.0
2022-03-31 13:10:00,50.67,50.7,50.64,50.68,19293.0,45.79,45.8171,45.7629,45.7991,19293.0
2022-03-31 13:15:00,50.68,50.71,50.64,50.7,17310.0,45.7991,45.8262,45.7629,45.8171,17310.0
2022-03-31 13:20:00,50.69,50.7,50.62,50.63,28303.0,45.8081,45.8171,45.7448,45.7539,28303.0
2022-03-31 13:25:00,50.63,50.66,50.62,50.63,22622.0,45.7539,45.781,45.7448,45.7539,22622.0
2022-03-31 13:30:00,50.62,50.65,50.6,50.63,19913.0,45.7448,45.7719,45.7268,45.7539,19913.0
2022-03-31 13:35:00,50.63,50.67,50.62,50.63,16708.0,45.7539,45.79,45.7448,45.7539,16708.0
2022-03-31 13:40:00,50.65,50.78,50.64,50.77,23967.0,45.7719,45.8894,45.7629,45.8804,23967.0
2022-03-31 13:45:00,50.78,50.78,50.72,50.76,22860.0,45.8894,45.8894,45.8352,45.8714,22860.0
2022-03-31 13:50:00,50.77,50.81,50.76,50.76,15301.0,45.8804,45.9165,45.8714,45.8714,15301.0
2022-03-31 13:55:00,50.77,50.78,50.72,50.74,37301.0,45.8804,45.8894,45.8352,45.8533,37301.0
2022-03-31 14:00:00,50.73,50.73,50.62,50.64,29010.0,45.8442,45.8442,45.7448,45.7629,29010.0
2022-03-31 14:05:00,50.63,50.65,50.56,50.56,22664.0,45.7539,45.7719,45.6906,45.6906,22664.0
2022-03-31 14:10:00,50.56,50.56,50.47,50.48,42769.0,45.6906,45.6906,45.6093,45.6183,42769.0
2022-03-31 14:15:00,50.47,50.52,50.44,50.47,44943.0,45.6093,45.6545,45.5822,45.6093,44943.0
2022-03-31 14:20:00,50.47,50.47,50.4,50.42,102046.0,45.6093,45.6093,45.546,45.5641,102046.0
2022-03-31 14:25:00,50.43,50.45,50.38,50.44,33930.0,45.5731,45.5912,45.528,45.5822,33930.0
2022-03-31 14:30:00,50.44,50.44,50.38,50.4,25923.0,45.5822,45.5822,45.528,45.546,25923.0
2022-03-31 14:35:00,50.4,50.41,50.34,50.36,26930.0,45.546,45.5551,45.4918,45.5099,26930.0
2022-03-31 14:40:00,50.36,50.36,50.27,50.28,24392.0,45.5099,45.5099,45.4285,45.4376,24392.0
2022-03-31 14:45:00,50.27,50.29,50.26,50.27,24929.0,45.4285,45.4466,45.4195,45.4285,24929.0
2022-03-31 14:50:00,50.26,50.28,50.24,50.27,30445.0,45.4195,45.4376,45.4014,45.4285,30445.0
2022-03-31 14:55:00,50.27,50.35,50.26,50.34,13196.0,45.4285,45.5008,45.4195,45.4918,13196.0
2022-03-31 15:00:00,50.35,50.39,50.31,50.32,27759.0,45.5008,45.537,45.4647,45.4737,27759.0
2022-03-31 15:05:00,50.32,50.32,50.27,50.29,28367.0,45.4737,45.4737,45.4285,45.4466,28367.0
2022-03-31 15:10:00,50.28,50.31,50.22,50.23,31001.0,45.4376,45.4647,45.3834,45.3924,31001.0
2022-03-31 15:15:00,50.23,50.23,50.14,50.17,49077.0,45.3924,45.3924,45.3111,45.3382,49077.0
2022-03-31 15:20:00,50.16,50.2,50.11,50.13,32324.0,45.3291,45.3653,45.284,45.302,32324.0
2022-03-31 15:25:00,50.12,50.12,50.01,50.08,53321.0,45.293,45.293,45.1936,45.2568,53321.0
2022-03-31 15:30:00,50.08,50.09,49.97,49.97,74468.0,45.2568,45.2659,45.1574,45.1574,74468.0
2022-03-31 15:35:00,49.98,50.01,49.95,50.0,67678.0,45.1665,45.1936,45.1394,45.1845,67678.0
2022-03-31 15:40:00,50.0,50.0,49.87,49.89,67661.0,45.1845,45.1845,45.0671,45.0851,67661.0
2022-03-31 15:45:00,49.89,49.94,49.85,49.86,83037.0,45.0851,45.1303,45.049,45.058,83037.0
2022-03-31 15:50:00,49.86,49.87,49.78,49.8,210389.0,45.058,45.0671,44.9857,45.0038,210389.0
2022-03-31 15:55:00,49.79,49.83,49.61,49.62,673968.0,44.9948,45.0309,44.8321,44.8411,673968.0
2022-04-01 09:30:00,50.29,50.38,50.02,50.2,127959.0,45.4466,45.528,45.2026,45.3653,127959.0
2022-04-01 09:35:00,50.19,50.48,50.17,50.33,54734.0,45.3563,45.6183,45.3382,45.4828,54734.0
2022-04-01 09:40:00,50.36,50.37,49.95,50.07,32140.0,45.5099,45.5189,45.1394,45.2478,32140.0
2022-04-01 09:45:00,50.06,50.18,49.92,50.03,42676.0,45.2388,45.3472,45.1123,45.2117,42676.0
2022-04-01 09:50:00,50.0,50.05,49.93,50.02,24747.0,45.1845,45.2297,45.1213,45.2026,24747.0
2022-04-01 09:55:00,50.03,50.13,49.96,50.11,28704.0,45.2117,45.302,45.1484,45.284,28704.0
2022-04-01 10:00:00,50.13,50.19,49.96,50.01,45993.0,45.302,45.3563,45.1484,45.1936,45993.0
2022-04-01 10:05:00,50.01,50.19,50.0,50.19,53166.0,45.1936,45.3563,45.1845,45.3563,53166.0
2022-04-01 10:10:00,50.19,50.19,49.98,50.07,73893.0,45.3563,45.3563,45.1665,45.2478,73893.0
2022-04-01 10:15:00,50.06,50.06,49.81,49.86,37779.0,45.2388,45.2388,45.0128,45.058,37779.0
2022-04-01 10:20:00,49.86,49.86,49.59,49.59,59596.0,45.058,45.058,44.814,44.814,59596.0
2022-04-01 10:25:00,49.6,49.64,49.53,49.59,36279.0,44.8231,44.8592,44.7598,44.814,36279.0
2022-04-01 10:30:00,49.58,49.69,49.56,49.67,53589.0,44.805,44.9044,44.7869,44.8863,53589.0
2022-04-01 10:35:00,49.68,49.68,49.52,49.54,23680.0,44.8954,44.8954,44.7508,44.7689,23680.0
2022-04-01 10:40:00,49.53,49.57,49.46,49.56,31581.0,44.7598,44.796,44.6966,44.7869,31581.0
2022-04-01 10:45:00,49.57,49.6,49.47,49.51,27465.0,44.796,44.8231,44.7056,44.7417,27465.0
2022-04-01 10:50:00,49.51,49.63,49.46,49.58,30039.0,44.7417,44.8502,44.6966,44.805,30039.0
2022-04-01 10:55:00,49.59,49.69,49.57,49.65,25622.0,44.814,44.9044,44.796,44.8683,25622.0
2022-04-01 11:00:00,49.65,49.67,49.59,49.62,22344.0,44.8683,44.8863,44.814,44.8411,22344.0
2022-04-01 11:05:00,49.6,49.89,49.6,49.84,22032.0,44.8231,45.0851,44.8231,45.04,22032.0
2022-04-01 11:10:00,49.84,49.94,49.77,49.94,23453.0,45.04,45.1303,44.9767,45.1303,23453.0
2022-04-01 11:15:00,49.94,49.94,49.84,49.9,12458.0,45.1303,45.1303,45.04,45.0942,12458.0
2022-04-01 11:20:00,49.9,49.98,49.86,49.91,34394.0,45.0942,45.1665,45.058,45.1032,34394.0
2022-04-01 11:25:00,49.92,49.92,49.83,49.86,27102.0,45.1123,45.1123,45.0309,45.058,27102.0
2022-04-01 11:30:00,49.86,49.89,49.79,49.84,26732.0,45.058,45.0851,44.9948,45.04,26732.0
2022-04-01 11:35:00,49.84,49.94,49.84,49.89,22101.0,45.04,45.1303,45.04,45.0851,22101.0
2022-04-01 11:40:00,49.88,49.89,49.79,49.81,15638.0,45.0761,45.0851,44.9948,45.0128,15638.0
2022-04-01 11:45:00,49.8,49.85,49.77,49.8,13598.0,45.0038,45.049,44.9767,45.0038,13598.0
2022-04-01 11:50:00,49.79,49.9,49.79,49.88,15984.0,44.9948,45.0942,44.9948,45.0761,15984.0
2022-04-01 11:55:00,49.88,49.88,49.8,49.81,13838.0,45.0761,45.0761,45.0038,45.0128,13838.0
2022-04-01 12:00:00,49.82,49.83,49.68,49.69,13372.0,45.0219,45.0309,44.8954,44.9044,13372.0
2022-04-01 12:05:00,49.68,49.69,49.58,49.62,11512.0,44.8954,44.9044,44.805,44.8411,11512.0
2022-04-01 12:10:00,49.63,49.64,49.57,49.62,16276.0,44.8502,44.8592,44.796,44.8411,16276.0
2022-04-01 12:15:00,49.64,49.64,49.53,49.64,17626.0,44.8592,44.8592,44.7598,44.8592,17626.0
2022-04-01 12:20:00,49.64,49.68,49.61,49.65,13345.0,44.8592,44.8954,44.8321,44.8683,13345.0
2022-04-01 12:25:00,49.66,49.71,49.65,49.7,12139.0,44.8773,44.9225,44.8683,44.9134,12139.0
2022-04-01 12:30:00,49.69,49.69,49.57,49.59,23452.0,44.9044,44.9044,44.796,44.814,23452.0
2022-04-01 12:35:00,49.58,49.58,49.51,49.57,14876.0,44.805,44.805,44.7417,44.796,14876.0
2022-04-01 12:40:00,49.56,49.6,49.52,49.59,19591.0,44.7869,44.8231,44.7508,44.814,19591.0
2022-04-01 12:45:00,49.6,49.6,49.52,49.56,10535.0,44.8231,44.8231,44.7508,44.7869,10535.0
2022-04-01 12:50:00,49.57,49.58,49.42,49.42,21944.0,44.796,44.805,44.6604,44.6604,21944.0
2022-04-01 12:55:00,49.43,49.45,49.39,49.4,28061.0,44.6694,44.6875,44.6333,44.6423,28061.0
2022-04-01 13:00:00,49.4,49.44,49.35,49.36,19173.0,44.6423,44.6785,44.5972,44.6062,19173.0
2022-04-01 13:05:00,49.36,49.38,49.33,49.33,24608.0,44.6062,44.6243,44.5791,44.5791,24608.0
2022-04-01 13:10:00,49.33,49.33,49.26,49.29,29944.0,44.5791,44.5791,44.5158,44.5429,29944.0
2022-04-01 13:15:00,49.28,49.28,49.18,49.19,54389.0,44.5339,44.5339,44.4435,44.4526,54389.0
2022-04-01 13:20:00,49.18,49.23,49.1,49.21,44525.0,44.4435,44.4887,44.3712,44.4706,44525.0
2022-04-01 13:25:00,49.21,49.24,49.18,49.23,22982.0,44.4706,44.4977,44.4435,44.4887,22982.0
2022-04-01 13:30:00,49.23,49.28,49.22,49.24,19890.0,44.4887,44.5339,44.4797,44.4977,19890.0
2022-04-01 13:35:00,49.25,49.39,49.25,49.37,26505.0,44.5068,44.6333,44.5068,44.6152,26505.0
2022-04-01 13:40:00,49.37,49.4,49.36,49.37,32811.0,44.6152,44.6423,44.6062,44.6152,32811.0
2022-04-01 13:45:00,49.37,49.4,49.3,49.3,29279.0,44.6152,44.6423,44.552,44.552,29279.0
2022-04-01 13:50:00,49.3,49.33,49.28,49.33,18942.0,44.552,44.5791,44.5339,44.5791,18942.0
2022-04-01 13:55:00,49.33,49.4,49.31,49.38,30339.0,44.5791,44.6423,44.561,44.6243,30339.0
2022-04-01 14:00:00,49.37,49.46,49.35,49.46,26531.0,44.6152,44.6966,44.5972,44.6966,26531.0
2022-04-01 14:05:00,49.46,49.47,49.39,49.4,38341.0,44.6966,44.7056,44.6333,44.6423,38341.0
2022-04-01 14:10:00,49.4,49.42,49.36,49.41,27038.0,44.6423,44.6604,44.6062,44.6514,27038.0
2022-04-01 14:15:00,49.41,49.43,49.38,49.41,36901.0,44.6514,44.6694,44.6243,44.6514,36901.0
2022-04-01 14:20:00,49.41,49.44,49.39,49.43,57681.0,44.6514,44.6785,44.6333,44.6694,57681.0
2022-04-01 14:25:00,49.42,49.58,49.4,49.56,35927.0,44.6604,44.805,44.6423,44.7869,35927.0
2022-04-01 14:30:00,49.56,49.66,49.55,49.62,27525.0,44.7869,44.8773,44.7779,44.8411,27525.0
2022-04-01 14:35:00,49.62,49.63,49.46,49.5,38734.0,44.8411,44.8502,44.6966,44.7327,38734.0
2022-04-01 14:40:00,49.49,49.5,49.43,49.48,48307.0,44.7237,44.7327,44.6694,44.7146,48307.0
2022-04-01 14:45:00,49.48,49.49,49.41,49.43,32105.0,44.7146,44.7237,44.6514,44.6694,32105.0
2022-04-01 14:50:00,49.43,49.45,49.39,49.41,22467.0,44.6694,44.6875,44.6333,44.6514,22467.0
2022-04-01 14:55:00,49.41,49.5,49.33,49.42,59441.0,44.6514,44.7327,44.5791,44.6604,59441.0
2022-04-01 15:00:00,49.42,49.46,49.4,49.42,12056.0,44.6604,44.6966,44.6423,44.6604,12056.0
2022-04-01 15:05:00,49.42,49.46,49.38,49.38,30507.0,44.6604,44.6966,44.6243,44.6243,30507.0
2022-04-01 15:10:00,49.39,49.41,49.34,49.39,21054.0,44.6333,44.6514,44.5881,44.6333,21054.0
2022-04-01 15:15:00,49.39,49.4,49.26,49.26,22600.0,44.6333,44.6423,44.5158,44.5158,22600.0
2022-04-01 15:20:00,49.25,49.27,49.23,49.23,23158.0,44.5068,44.5249,44.4887,44.4887,23158.0
2022-04-01 15:25:00,49.23,49.26,49.21,49.26,21867.0,44.4887,44.5158,44.4706,44.5158,21867.0
2022-04-01 15:30:00,49.25,49.28,49.18,49.19,38535.0,44.5068,44.5339,44.4435,44.4526,38535.0
2022-04-01 15:35:00,49.19,49.2,49.15,49.16,33235.0,44.4526,44.4616,44.4164,44.4254,33235.0
2022-04-01 15:40:00,49.16,49.22,49.14,49.19,49871.0,44.4254,44.4797,44.4074,44.4526,49871.0
2022-04-01 15:45:00,49.18,49.26,49.16,49.25,72207.0,44.4435,44.5158,44.4254,44.5068,72207.0
2022-04-01 15:50:00,49.26,49.38,49.25,49.36,108202.0,44.5158,44.6243,44.5068,44.6062,108202.0
2022-04-01 15:55:00,49.35,49.48,49.33,49.45,247334.0,44.5972,44.7146,44.5791,44.6875,247334.0
2022-04-04 09:30:00,49.5,49.58,48.83,48.83,130071.0,44.7327,44.805,44.1272,44.1272,130071.0
2022-04-04 09:35:00,48.82,48.89,48.57,48.57,59469.0,44.1182,44.1815,43.8923,43.8923,59469.0
2022-04-04 09:40:00,48.58,48.77,48.58,48.64,68723.0,43.9013,44.073,43.9013,43.9555,68723.0
2022-04-04 09:45:00,48.65,48.87,48.57,48.87,46421.0,43.9646,44.1634,43.8923,44.1634,46421.0
2022-04-04 09:50:00,48.9,49.05,48.8,49.01,67853.0,44.1905,44.326,44.1001,44.2899,67853.0
2022-04-04 09:55:00,49.01,49.2,49.01,49.11,54201.0,44.2899,44.4616,44.2899,44.3803,54201.0
2022-04-04 10:00:00,49.11,49.55,49.07,49.26,78522.0,44.3803,44.7779,44.3441,44.5158,78522.0
2022-04-04 10:05:00,49.27,49.31,49.16,49.3,50466.0,44.5249,44.561,44.4254,44.552,50466.0
2022-04-04 10:10:00,49.29,49.53,49.23,49.5,79399.0,44.5429,44.7598,44.4887,44.7327,79399.0
2022-04-04 10:15:00,49.51,49.61,49.41,49.59,70861.0,44.7417,44.8321,44.6514,44.814,70861.0
2022-04-04 10:20:00,49.6,49.65,49.54,49.62,61564.0,44.8231,44.8683,44.7689,44.8411,61564.0
2022-04-04 10:25:00,49.63,49.71,49.59,49.66,34905.0,44.8502,44.9225,44.814,44.8773,34905.0
2022-04-04 10:30:00,49.66,49.83,49.6,49.73,49079.0,44.8773,45.0309,44.8231,44.9406,49079.0
2022-04-04 10:35:00,49.73,49.75,49.58,49.58,25891.0,44.9406,44.9586,44.805,44.805,25891.0
2022-04-04 10:40:00,49.58,49.62,49.45,49.47,22438.0,44.805,44.8411,44.6875,44.7056,22438.0
2022-04-04 10:45:00,49.48,49.48,49.38,49.42,20773.0,44.7146,44.7146,44.6243,44.6604,20773.0
2022-04-04 10:50:00,49.41,49.42,49.31,49.31,31024.0,44.6514,44.6604,44.561,44.561,31024.0
2022-04-04 10:55:00,49.31,49.32,49.24,49.25,38914.0,44.561,44.57,44.4977,44.5068,38914.0
2022-04-04 11:00:00,49.25,49.32,49.18,49.22,44690.0,44.5068,44.57,44.4435,44.4797,44690.0
2022-04-04 11:05:00,49.22,49.24,49.1,49.14,28128.0,44.4797,44.4977,44.3712,44.4074,28128.0
2022-04-04 11:10:00,49.14,49.14,48.95,49.04,78760.0,44.4074,44.4074,44.2357,44.317,78760.0
2022-04-04 11:15:00,49.05,49.2,49.04,49.17,27576.0,44.326,44.4616,44.317,44.4345,27576.0
2022-04-04 11:20:00,49.18,49.27,49.15,49.24,32811.0,44.4435,44.5249,44.4164,44.4977,32811.0
2022-04-04 11:25:00,49.24,49.37,49.23,49.33,78020.0,44.4977,44.6152,44.4887,44.5791,78020.0
2022-04-04 11:30:00,49.34,49.37,49.27,49.3,51094.0,44.5881,44.6152,44.5249,44.552,51094.0
2022-04-04 11:35:00,49.3,49.38,49.3,49.37,39612.0,44.552,44.6243,44.552,44.6152,39612.0
2022-04-04 11:40:00,49.35,49.42,49.34,49.38,24115.0,44.5972,44.6604,44.5881,44.6243,24115.0
2022-04-04 11:45:00,49.38,49.41,49.33,49.33,20580.0,44.6243,44.6514,44.5791,44.5791,20580.0
2022-04-04 11:50:00,49.33,49.44,49.32,49.42,20869.0,44.5791,44.6785,44.57,44.6604,20869.0
2022-04-04 11:55:00,49.43,49.58,49.42,49.53,25143.0,44.6694,44.805,44.6604,44.7598,25143.0
2022-04-04 12:00:00,49.54,49.57,49.46,49.48,35551.0,44.7689,44.796,44.6966,44.7146,35551.0
2022-04-04 12:05:00,49.48,49.54,49.45,49.51,29960.0,44.7146,44.7689,44.6875,44.7417,29960.0
2022-04-04 12:10:00,49.52,49.57,49.47,49.56,23105.0,44.7508,44.796,44.7056,44.7869,23105.0
2022-04-04 12:15:00,49.57,49.58,49.42,49.44,56960.0,44.796,44.805,44.6604,44.6785,56960.0
2022-04-04 12:20:00,49.44,49.45,49.35,49.37,30619.0,44.6785,44.6875,44.5972,44.6152,30619.0
2022-04-04 12:25:00,49.37,49.4,49.34,49.36,23967.0,44.6152,44.6423,44.5881,44.6062,23967.0
2022-04-04 12:30:00,49.37,49.39,49.32,49.33,17541.0,44.6152,44.6333,44.57,44.5791,17541.0
2022-04-04 12:35:00,49.33,49.34,49.26,49.3,24220.0,44.5791,44.5881,44.5158,44.552,24220.0
2022-04-04 12:40:00,49.3,49.3,49.19,49.24,23607.0,44.552,44.552,44.4526,44.4977,23607.0
2022-04-04 12:45:00,49.23,49.32,49.23,49.31,15115.0,44.4887,44.57,44.4887,44.561,15115.0
2022-04-04 12:50:00,49.32,49.34,49.31,49.33,18194.0,44.57,44.5881,44.561,44.5791,18194.0
2022-04-04 12:55:00,49.33,49.41,49.32,49.41,45819.0,44.5791,44.6514,44.57,44.6514,45819.0
2022-04-04 13:00:00,49.4,49.4,49.33,49.38,24322.0,44.6423,44.6423,44.5791,44.6243,24322.0
2022-04-04 13:05:00,49.38,49.39,49.33,49.39,22320.0,44.6243,44.6333,44.5791,44.6333,22320.0
2022-04-04 13:10:00,49.39,49.48,49.38,49.47,33399.0,44.6333,44.7146,44.6243,44.7056,33399.0
2022-04-04 13:15:00,49.47,49.47,49.42,49.45,21254.0,44.7056,44.7056,44.6604,44.6875,21254.0
2022-04-04 13:20:00,49.45,49.48,49.43,49.45,31690.0,44.6875,44.7146,44.6694,44.6875,31690.0
2022-04-04 13:25:00,49.45,49.47,49.43,49.45,24373.0,44.6875,44.7056,44.6694,44.6875,24373.0
2022-04-04 13:30:00,49.44,49.51,49.42,49.43,43696.0,44.6785,44.7417,44.6604,44.6694,43696.0
2022-04-04 13:35:00,49.43,49.45,49.38,49.39,49447.0,44.6694,44.6875,44.6243,44.6333,49447.0
2022-04-04 13:40:00,49.39,49.41,49.33,49.36,46728.0,44.6333,44.6514,44.5791,44.6062,46728.0
2022-04-04 13:45:00,49.37,49.39,49.34,49.36,24864.0,44.6152,44.6333,44.5881,44.6062,24864.0
2022-04-04 13:50:00,49.35,49.46,49.33,49.39,22625.0,44.5972,44.6966,44.5791,44.6333,22625.0
2022-04-04 13:55:00,49.39,49.47,49.38,49.44,25367.0,44.6333,44.7056,44.6243,44.6785,25367.0
2022-04-04 14:00:00,49.44,49.51,49.41,49.42,33076.0,44.6785,44.7417,44.6514,44.6604,33076.0
2022-04-04 14:05:00,49.42,49.47,49.37,49.45,43929.0,44.6604,44.7056,44.6152,44.6875,43929.0
2022-04-04 14:10:00,49.45,49.59,49.43,49.57,33596.0,44.6875,44.814,44.6694,44.796,33596.0
2022-04-04 14:15:00,49.56,49.6,49.52,49.59,22740.0,44.7869,44.8231,44.7508,44.814,22740.0
2022-04-04 14:20:00,49.6,49.66,49.56,49.65,23247.0,44.8231,44.8773,44.7869,44.8683,23247.0
2022-04-04 14:25:00,49.64,49.67,49.63,49.64,21102.0,44.8592,44.8863,44.8502,44.8592,21102.0
2022-04-04 14:30:00,49.64,49.67,49.59,49.61,27647.0,44.8592,44.8863,44.814,44.8321,27647.0
2022-04-04 14:35:00,49.61,49.67,49.6,49.66,20093.0,44.8321,44.8863,44.8231,44.8773,20093.0
2022-04-04 14:40:00,49.67,49.71,49.64,49.71,29593.0,44.8863,44.9225,44.8592,44.9225,29593.0
2022-04-04 14:45:00,49.72,49.74,49.67,49.68,26469.0,44.9315,44.9496,44.8863,44.8954,26469.0
2022-04-04 14:50:00,49.69,49.72,49.68,49.71,16735.0,44.9044,44.9315,44.8954,44.9225,16735.0
2022-04-04 14:55:00,49.71,49.75,49.69,49.7,32316.0,44.9225,44.9586,44.9044,44.9134,32316.0
2022-04-04 15:00:00,49.69,49.71,49.62,49.7,30245.0,44.9044,44.9225,44.8411,44.9134,30245.0
2022-04-04 15:05:00,49.7,49.72,49.68,49.69,24253.0,44.9134,44.9315,44.8954,44.9044,24253.0
2022-04-04 15:10:00,49.7,49.78,49.67,49.78,46315.0,44.9134,44.9857,44.8863,44.9857,46315.0
2022-04-04 15:15:00,49.78,49.79,49.73,49.73,30688.0,44.9857,44.9948,44.9406,44.9406,30688.0
2022-04-04 15:20:00,49.73,49.78,49.72,49.74,40301.0,44.9406,44.9857,44.9315,44.9496,40301.0
2022-04-04 15:25:00,49.73,49.74,49.67,49.69,32171.0,44.9406,44.9496,44.8863,44.9044,32171.0
2022-04-04 15:30:00,49.68,49.69,49.6,49.63,60829.0,44.8954,44.9044,44.8231,44.8502,60829.0
2022-04-04 15:35:00,49.63,49.64,49.54,49.55,60907.0,44.8502,44.8592,44.7689,44.7779,60907.0
2022-04-04 15:40:00,49.56,49.61,49.46,49.48,57650.0,44.7869,44.8321,44.6966,44.7146,57650.0
2022-04-04 15:45:00,49.47,49.57,49.44,49.52,92335.0,44.7056,44.796,44.6785,44.7508,92335.0
2022-04-04 15:50:00,49.52,49.6,49.51,49.53,101562.0,44.7508,44.8231,44.7417,44.7598,101562.0
2022-04-04 15:55:00,49.53,49.53,49.46,49.52,291933.0,44.7598,44.7598,44.6966,44.7508,291933.0
2022-04-05 09:30:00,49.26,49.52,49.1,49.49,123718.0,44.5158,44.7508,44.3712,44.7237,123718.0
2022-04-05 09:35:00,49.53,49.53,49.39,49.46,48163.0,44.7598,44.7598,44.6333,44.6966,48163.0
2022-04-05 09:40:00,49.44,49.62,49.2,49.23,71043.0,44.6785,44.8411,44.4616,44.4887,71043.0
2022-04-05 09:45:00,49.22,49.25,48.89,48.9,71588.0,44.4797,44.5068,44.1815,44.1905,71588.0
2022-04-05 09:50:00,48.89,49.04,48.83,49.01,81493.0,44.1815,44.317,44.1272,44.2899,81493.0
2022-04-05 09:55:00,49.01,49.33,48.98,49.26,65685.0,44.2899,44.5791,44.2628,44.5158,65685.0
2022-04-05 10:00:00,49.26,49.55,49.23,49.5,50476.0,44.5158,44.7779,44.4887,44.7327,50476.0
2022-04-05 10:05:00,49.5,49.56,49.25,49.32,47463.0,44.7327,44.7869,44.5068,44.57,47463.0
2022-04-05 10:10:00,49.32,49.41,49.24,49.24,17316.0,44.57,44.6514,44.4977,44.4977,17316.0
2022-04-05 10:15:00,49.23,49.28,49.17,49.24,51040.0,44.4887,44.5339,44.4345,44.4977,51040.0
2022-04-05 10:20:00,49.24,49.39,49.21,49.34,43394.0,44.4977,44.6333,44.4706,44.5881,43394.0
2022-04-05 10:25:00,49.34,49.38,49.2,49.23,30267.0,44.5881,44.6243,44.4616,44.4887,30267.0
2022-04-05 10:30:00,49.23,49.42,49.17,49.29,121946.0,44.4887,44.6604,44.4345,44.5429,121946.0
2022-04-05 10:35:00,49.28,49.28,49.23,49.26,15155.0,44.5339,44.5339,44.4887,44.5158,15155.0
2022-04-05 10:40:00,49.27,49.31,49.23,49.29,21267.0,44.5249,44.561,44.4887,44.5429,21267.0
2022-04-05 10:45:00,49.29,49.43,49.27,49.4,24016.0,44.5429,44.6694,44.5249,44.6423,24016.0
2022-04-05 10:50:00,49.39,49.49,49.38,49.39,19378.0,44.6333,44.7237,44.6243,44.6333,19378.0
2022-04-05 10:55:00,49.39,49.43,49.37,49.4,17602.0,44.6333,44.6694,44.6152,44.6423,17602.0
2022-04-05 11:00:00,49.4,49.4,49.29,49.33,18750.0,44.6423,44.6423,44.5429,44.5791,18750.0
2022-04-05 11:05:00,49.33,49.44,49.33,49.44,17855.0,44.5791,44.6785,44.5791,44.6785,17855.0
2022-04-05 11:10:00,49.42,49.49,49.37,49.47,18058.0,44.6604,44.7237,44.6152,44.7056,18058.0
2022-04-05 11:15:00,49.47,49.48,49.34,49.4,34875.0,44.7056,44.7146,44.5881,44.6423,34875.0
2022-04-05 11:20:00,49.39,49.46,49.38,49.39,14269.0,44.6333,44.6966,44.6243,44.6333,14269.0
2022-04-05 11:25:00,49.39,49.44,49.35,49.42,30343.0,44.6333,44.6785,44.5972,44.6604,30343.0
2022-04-05 11:30:00,49.41,49.51,49.38,49.51,22944.0,44.6514,44.7417,44.6243,44.7417,22944.0
2022-04-05 11:35:00,49.5,49.5,49.41,49.44,19248.0,44.7327,44.7327,44.6514,44.6785,19248.0
2022-04-05 11:40:00,49.43,49.5,49.4,49.49,21571.0,44.6694,44.7327,44.6423,44.7237,21571.0
2022-04-05 11:45:00,49.48,49.5,49.38,49.39,32455.0,44.7146,44.7327,44.6243,44.6333,32455.0
2022-04-05 11:50:00,49.38,49.42,49.33,49.36,18303.0,44.6243,44.6604,44.5791,44.6062,18303.0
2022-04-05 11:55:00,49.35,49.36,49.31,49.33,16868.0,44.5972,44.6062,44.561,44.5791,16868.0
2022-04-05 12:00:00,49.33,49.37,49.25,49.36,24289.0,44.5791,44.6152,44.5068,44.6062,24289.0
2022-04-05 12:05:00,49.35,49.38,49.29,49.3,22409.0,44.5972,44.6243,44.5429,44.552,22409.0
2022-04-05 12:10:00,49.3,49.31,49.23,49.25,20639.0,44.552,44.561,44.4887,44.5068,20639.0
2022-04-05 12:15:00,49.25,49.26,49.18,49.2,37307.0,44.5068,44.5158,44.4435,44.4616,37307.0
2022-04-05 12:20:00,49.21,49.24,49.17,49.19,15462.0,44.4706,44.4977,44.4345,44.4526,15462.0
2022-04-05 12:25:00,49.19,49.25,49.17,49.22,19345.0,44.4526,44.5068,44.4345,44.4797,19345.0
2022-04-05 12:30:00,49.21,49.27,49.2,49.25,20750.0,44.4706,44.5249,44.4616,44.5068,20750.0
2022-04-05 12:35:00,49.25,49.3,49.22,49.29,20061.0,44.5068,44.552,44.4797,44.5429,20061.0
2022-04-05 12:40:00,49.29,49.32,49.28,49.32,17576.0,44.5429,44.57,44.5339,44.57,17576.0
2022-04-05 12:45:00,49.31,49.35,49.29,49.32,22138.0,44.561,44.5972,44.5429,44.57,22138.0
2022-04-05 12:50:00,49.31,49.38,49.31,49.36,13871.0,44.561,44.6243,44.561,44.6062,13871.0
2022-04-05 12:55:00,49.37,49.38,49.33,49.35,48031.0,44.6152,44.6243,44.5791,44.5972,48031.0
2022-04-05 13:00:00,49.35,49.36,49.31,49.36,24749.0,44.5972,44.6062,44.561,44.6062,24749.0
2022-04-05 13:05:00,49.35,49.41,49.34,49.41,24774.0,44.5972,44.6514,44.5881,44.6514,24774.0
2022-04-05 13:10:00,49.42,49.42,49.39,49.41,11287.0,44.6604,44.6604,44.6333,44.6514,11287.0
2022-04-05 13:15:00,49.41,49.47,49.41,49.46,17122.0,44.6514,44.7056,44.6514,44.6966,17122.0
2022-04-05 13:20:00,49.47,49.49,49.44,49.46,10143.0,44.7056,44.7237,44.6785,44.6966,10143.0
2022-04-05 13:25:00,49.45,49.47,49.43,49.45,16054.0,44.6875,44.7056,44.6694,44.6875,16054.0
2022-04-05 13:30:00,49.46,49.49,49.44,49.45,12070.0,44.6966,44.7237,44.6785,44.6875,12070.0
2022-04-05 13:35:00,49.45,49.46,49.41,49.43,13905.0,44.6875,44.6966,44.6514,44.6694,13905.0
2022-04-05 13:40:00,49.42,49.43,49.38,49.39,14429.0,44.6604,44.6694,44.6243,44.6333,14429.0
2022-04-05 13:45:00,49.39,49.4,49.36,49.38,11158.0,44.6333,44.6423,44.6062,44.6243,11158.0
2022-04-05 13:50:00,49.38,49.38,49.32,49.33,11044.0,44.6243,44.6243,44.57,44.5791,11044.0
2022-04-05 13:55:00,49.33,49.37,49.32,49.35,17767.0,44.5791,44.6152,44.57,44.5972,17767.0
2022-04-05 14:00:00,49.36,49.37,49.22,49.23,32712.0,44.6062,44.6152,44.4797,44.4887,32712.0
2022-04-05 14:05:00,49.22,49.28,49.21,49.27,17730.0,44.4797,44.5339,44.4706,44.5249,17730.0
2022-04-05 14:10:00,49.27,49.3,49.26,49.28,14567.0,44.5249,44.552,44.5158,44.5339,14567.0
2022-04-05 14:15:00,49.28,49.36,49.27,49.29,42755.0,44.5339,44.6062,44.5249,44.5429,42755.0
2022-04-05 14:20:00,49.29,49.3,49.22,49.23,17730.0,44.5429,44.552,44.4797,44.4887,17730.0
2022-04-05 14:25:00,49.23,49.26,49.19,49.2,31718.0,44.4887,44.5158,44.4526,44.4616,31718.0
2022-04-05 14:30:00,49.19,49.19,49.13,49.14,32223.0,44.4526,44.4526,44.3983,44.4074,32223.0
2022-04-05 14:35:00,49.14,49.19,49.11,49.12,17211.0,44.4074,44.4526,44.3803,44.3893,17211.0
2022-04-05 14:40:00,49.12,49.22,49.11,49.22,13203.0,44.3893,44.4797,44.3803,44.4797,13203.0
2022-04-05 14:45:00,49.22,49.24,49.18,49.23,19739.0,44.4797,44.4977,44.4435,44.4887,19739.0
2022-04-05 14:50:00,49.23,49.23,49.2,49.2,12996.0,44.4887,44.4887,44.4616,44.4616,12996.0
2022-04-05 14:55:00,49.21,49.23,49.15,49.18,17398.0,44.4706,44.4887,44.4164,44.4435,17398.0
2022-04-05 15:00:00,49.18,49.19,49.13,49.14,16998.0,44.4435,44.4526,44.3983,44.4074,16998.0
2022-04-05 15:05:00,49.14,49.14,49.09,49.1,22280.0,44.4074,44.4074,44.3622,44.3712,22280.0
2022-04-05 15:10:00,49.11,49.12,49.02,49.04,22085.0,44.3803,44.3893,44.2989,44.317,22085.0
2022-04-05 15:15:00,49.04,49.06,49.02,49.05,24902.0,44.317,44.3351,44.2989,44.326,24902.0
2022-04-05 15:20:00,49.05,49.06,48.99,49.06,47862.0,44.326,44.3351,44.2718,44.3351,47862.0
2022-04-05 15:25:00,49.05,49.06,48.95,48.96,58388.0,44.326,44.3351,44.2357,44.2447,58388.0
2022-04-05 15:30:00,48.95,48.95,48.8,48.8,96340.0,44.2357,44.2357,44.1001,44.1001,96340.0
2022-04-05 15:35:00,48.81,48.92,48.74,48.88,95531.0,44.1092,44.2086,44.0459,44.1724,95531.0
2022-04-05 15:40:00,48.89,48.94,48.87,48.91,53426.0,44.1815,44.2266,44.1634,44.1995,53426.0
2022-04-05 15:45:00,48.92,48.92,48.81,48.83,54058.0,44.2086,44.2086,44.1092,44.1272,54058.0
2022-04-05 15:50:00,48.82,48.92,48.81,48.87,90984.0,44.1182,44.2086,44.1092,44.1634,90984.0
2022-04-05 15:55:00,48.87,48.97,48.85,48.96,292821.0,44.1634,44.2537,44.1453,44.2447,292821.0
2022-04-06 09:30:00,48.7,48.73,48.46,48.48,106226.0,44.0098,44.0369,43.7929,43.8109,106226.0
2022-04-06 09:35:00,48.48,48.52,48.27,48.32,69649.0,43.8109,43.8471,43.6212,43.6663,69649.0
2022-04-06 09:40:00,48.31,48.42,48.23,48.24,48948.0,43.6573,43.7567,43.585,43.5941,48948.0
2022-04-06 09:45:00,48.24,48.42,48.24,48.35,38918.0,43.5941,43.7567,43.5941,43.6935,38918.0
2022-04-06 09:50:00,48.34,48.38,48.22,48.34,51603.0,43.6844,43.7206,43.576,43.6844,51603.0
2022-04-06 09:55:00,48.32,48.35,48.25,48.26,49266.0,43.6663,43.6935,43.6031,43.6121,49266.0
2022-04-06 10:00:00,48.26,48.3,48.07,48.08,53550.0,43.6121,43.6483,43.4404,43.4495,53550.0
2022-04-06 10:05:00,48.08,48.09,48.01,48.03,60295.0,43.4495,43.4585,43.3862,43.4043,60295.0
2022-04-06 10:10:00,48.02,48.12,48.02,48.12,33982.0,43.3952,43.4856,43.3952,43.4856,33982.0
2022-04-06 10:15:00,48.11,48.34,48.1,48.32,49821.0,43.4766,43.6844,43.4675,43.6663,49821.0
2022-04-06 10:20:00,48.34,48.39,48.25,48.34,25804.0,43.6844,43.7296,43.6031,43.6844,25804.0
2022-04-06 10:25:00,48.34,48.38,48.31,48.32,21168.0,43.6844,43.7206,43.6573,43.6663,21168.0
2022-04-06 10:30:00,48.3,48.36,48.17,48.22,54085.0,43.6483,43.7025,43.5308,43.576,54085.0
2022-04-06 10:35:00,48.22,48.29,48.19,48.23,46212.0,43.576,43.6392,43.5489,43.585,46212.0
2022-04-06 10:40:00,48.24,48.34,48.15,48.17,70069.0,43.5941,43.6844,43.5127,43.5308,70069.0
2022-04-06 10:45:00,48.17,48.19,48.1,48.18,73668.0,43.5308,43.5489,43.4675,43.5398,73668.0
2022-04-06 10:50:00,48.19,48.25,48.07,48.1,49196.0,43.5489,43.6031,43.4404,43.4675,49196.0
2022-04-06 10:55:00,48.11,48.22,48.09,48.14,17664.0,43.4766,43.576,43.4585,43.5037,17664.0
2022-04-06 11:00:00,48.15,48.19,48.11,48.17,28250.0,43.5127,43.5489,43.4766,43.5308,28250.0
2022-04-06 11:05:00,48.16,48.2,48.12,48.16,31184.0,43.5218,43.5579,43.4856,43.5218,31184.0
2022-04-06 11:10:00,48.17,48.19,48.13,48.15,23529.0,43.5308,43.5489,43.4946,43.5127,23529.0
2022-04-06 11:15:00,48.15,48.18,48.0,48.03,76173.0,43.5127,43.5398,43.3772,43.4043,76173.0
2022-04-06 11:20:00,48.03,48.17,48.02,48.1,41641.0,43.4043,43.5308,43.3952,43.4675,41641.0
2022-04-06 11:25:00,48.11,48.17,48.08,48.16,42941.0,43.4766,43.5308,43.4495,43.5218,42941.0
2022-04-06 11:30:00,48.17,48.22,48.03,48.05,35084.0,43.5308,43.576,43.4043,43.4224,35084.0
2022-04-06 11:35:00,48.05,48.09,48.0,48.05,49941.0,43.4224,43.4585,43.3772,43.4224,49941.0
2022-04-06 11:40:00,48.05,48.08,47.98,48.03,35495.0,43.4224,43.4495,43.3591,43.4043,35495.0
2022-04-06 11:45:00,48.03,48.08,47.95,48.06,26329.0,43.4043,43.4495,43.332,43.4314,26329.0
2022-04-06 11:50:00,48.07,48.18,48.07,48.15,30391.0,43.4404,43.5398,43.4404,43.5127,30391.0
2022-04-06 11:55:00,48.15,48.19,48.12,48.16,26787.0,43.5127,43.5489,43.4856,43.5218,26787.0
2022-04-06 12:00:00,48.15,48.18,48.11,48.14,26722.0,43.5127,43.5398,43.4766,43.5037,26722.0
2022-04-06 12:05:00,48.14,48.18,48.12,48.14,29034.0,43.5037,43.5398,43.4856,43.5037,29034.0
2022-04-06 12:10:00,48.15,48.16,48.11,48.13,31798.0,43.5127,43.5218,43.4766,43.4946,31798.0
2022-04-06 12:15:00,48.13,48.13,48.05,48.07,19033.0,43.4946,43.4946,43.4224,43.4404,19033.0
2022-04-06 12:20:00,48.08,48.1,48.03,48.08,18822.0,43.4495,43.4675,43.4043,43.4495,18822.0
2022-04-06 12:25:00,48.09,48.13,48.06,48.13,38097.0,43.4585,43.4946,43.4314,43.4946,38097.0
2022-04-06 12:30:00,48.13,48.2,48.11,48.2,23226.0,43.4946,43.5579,43.4766,43.5579,23226.0
2022-04-06 12:35:00,48.2,48.26,48.17,48.25,57861.0,43.5579,43.6121,43.5308,43.6031,57861.0
2022-04-06 12:40:00,48.24,48.24,48.16,48.22,48400.0,43.5941,43.5941,43.5218,43.576,48400.0
2022-04-06 12:45:00,48.23,48.32,48.17,48.32,24123.0,43.585,43.6663,43.5308,43.6663,24123.0
2022-04-06 12:50:00,48.32,48.32,48.2,48.21,13466.0,43.6663,43.6663,43.5579,43.5669,13466.0
2022-04-06 12:55:00,48.21,48.23,48.19,48.2,16319.0,43.5669,43.585,43.5489,43.5579,16319.0
2022-04-06 13:00:00,48.2,48.21,48.17,48.2,20467.0,43.5579,43.5669,43.5308,43.5579,20467.0
2022-04-06 13:05:00,48.2,48.23,48.17,48.18,18344.0,43.5579,43.585,43.5308,43.5398,18344.0
2022-04-06 13:10:00,48.19,48.21,48.16,48.18,21592.0,43.5489,43.5669,43.5218,43.5398,21592.0
2022-04-06 13:15:00,48.17,48.26,48.16,48.22,31022.0,43.5308,43.6121,43.5218,43.576,31022.0
2022-04-06 13:20:00,48.21,48.28,48.2,48.27,16935.0,43.5669,43.6302,43.5579,43.6212,16935.0
2022-04-06 13:25:00,48.26,48.26,48.19,48.23,25940.0,43.6121,43.6121,43.5489,43.585,25940.0
2022-04-06 13:30:00,48.23,48.3,48.22,48.29,29039.0,43.585,43.6483,43.576,43.6392,29039.0
2022-04-06 13:35:00,48.29,48.3,48.23,48.26,41122.0,43.6392,43.6483,43.585,43.6121,41122.0
2022-04-06 13:40:00,48.28,48.31,48.26,48.28,14440.0,43.6302,43.6573,43.6121,43.6302,14440.0
2022-04-06 13:45:00,48.27,48.29,48.23,48.27,20160.0,43.6212,43.6392,43.585,43.6212,20160.0
2022-04-06 13:50:00,48.26,48.31,48.22,48.22,14517.0,43.6121,43.6573,43.576,43.576,14517.0
2022-04-06 13:55:00,48.22,48.22,48.17,48.19,18495.0,43.576,43.576,43.5308,43.5489,18495.0
2022-04-06 14:00:00,48.16,48.4,48.12,48.28,56274.0,43.5218,43.7386,43.4856,43.6302,56274.0
2022-04-06 14:05:00,48.26,48.26,48.08,48.11,24225.0,43.6121,43.6121,43.4495,43.4766,24225.0
2022-04-06 14:10:00,48.09,48.12,48.01,48.02,40005.0,43.4585,43.4856,43.3862,43.3952,40005.0
2022-04-06 14:15:00,48.01,48.04,47.98,48.02,20058.0,43.3862,43.4133,43.3591,43.3952,20058.0
2022-04-06 14:20:00,48.03,48.07,48.0,48.05,39105.0,43.4043,43.4404,43.3772,43.4224,39105.0
2022-04-06 14:25:00,48.06,48.12,48.04,48.07,27100.0,43.4314,43.4856,43.4133,43.4404,27100.0
2022-04-06 14:30:00,48.07,48.21,48.02,48.16,17370.0,43.4404,43.5669,43.3952,43.5218,17370.0
2022-04-06 14:35:00,48.17,48.22,48.08,48.13,26036.0,43.5308,43.576,43.4495,43.4946,26036.0
2022-04-06 14:40:00,48.12,48.21,48.1,48.2,38334.0,43.4856,43.5669,43.4675,43.5579,38334.0
2022-04-06 14:45:00,48.2,48.26,48.18,48.21,20108.0,43.5579,43.6121,43.5398,43.5669,20108.0
2022-04-06 14:50:00,48.21,48.25,48.18,48.23,16059.0,43.5669,43.6031,43.5398,43.585,16059.0
2022-04-06 14:55:00,48.24,48.3,48.22,48.27,16771.0,43.5941,43.6483,43.576,43.6212,16771.0
2022-04-06 15:00:00,48.28,48.36,48.27,48.28,26613.0,43.6302,43.7025,43.6212,43.6302,26613.0
2022-04-06 15:05:00,48.27,48.29,48.09,48.19,56420.0,43.6212,43.6392,43.4585,43.5489,56420.0
2022-04-06 15:10:00,48.2,48.29,48.18,48.27,20360.0,43.5579,43.6392,43.5398,43.6212,20360.0
2022-04-06 15:15:00,48.26,48.29,48.19,48.2,25536.0,43.6121,43.6392,43.5489,43.5579,25536.0
2022-04-06 15:20:00,48.2,48.21,48.1,48.12,20801.0,43.5579,43.5669,43.4675,43.4856,20801.0
2022-04-06 15:25:00,48.14,48.15,48.09,48.11,28865.0,43.5037,43.5127,43.4585,43.4766,28865.0
2022-04-06 15:30:00,48.11,48.13,48.01,48.03,31438.0,43.4766,43.4946,43.3862,43.4043,31438.0
2022-04-06 15:35:00,48.03,48.17,48.02,48.13,44095.0,43.4043,43.5308,43.3952,43.4946,44095.0
2022-04-06 15:40:00,48.14,48.14,48.08,48.09,35199.0,43.5037,43.5037,43.4495,43.4585,35199.0
2022-04-06 15:45:00,48.09,48.21,48.08,48.19,55984.0,43.4585,43.5669,43.4495,43.5489,55984.0
2022-04-06 15:50:00,48.19,48.24,48.13,48.14,179400.0,43.5489,43.5941,43.4946,43.5037,179400.0
2022-04-06 15:55:00,48.13,48.23,48.11,48.21,229923.0,43.4946,43.585,43.4766,43.5669,229923.0
2022-04-07 09:30:00,48.11,48.42,47.86,48.02,111380.0,43.4766,43.7567,43.2507,43.3952,111380.0
2022-04-07 09:35:00,48.15,48.15,47.8,47.85,38708.0,43.5127,43.5127,43.1964,43.2416,38708.0
2022-04-07 09:40:00,47.87,47.93,47.7,47.71,51250.0,43.2597,43.3139,43.1061,43.1151,51250.0
2022-04-07 09:45:00,47.7,47.76,47.46,47.48,54315.0,43.1061,43.1603,42.8892,42.9072,54315.0
2022-04-07 09:50:00,47.47,47.56,47.38,47.41,42168.0,42.8982,42.9795,42.8169,42.844,42168.0
2022-04-07 09:55:00,47.42,47.43,47.31,47.38,40912.0,42.853,42.8621,42.7536,42.8169,40912.0
2022-04-07 10:00:00,47.39,47.39,47.25,47.27,36786.0,42.8259,42.8259,42.6994,42.7175,36786.0
2022-04-07 10:05:00,47.26,47.27,47.09,47.14,36277.0,42.7084,42.7175,42.5548,42.6,36277.0
2022-04-07 10:10:00,47.14,47.26,47.06,47.22,34086.0,42.6,42.7084,42.5277,42.6723,34086.0
2022-04-07 10:15:00,47.21,47.28,47.14,47.25,18024.0,42.6633,42.7265,42.6,42.6994,18024.0
2022-04-07 10:20:00,47.24,47.28,47.18,47.26,52953.0,42.6904,42.7265,42.6361,42.7084,52953.0
2022-04-07 10:25:00,47.26,47.28,47.14,47.18,23164.0,42.7084,42.7265,42.6,42.6361,23164.0
2022-04-07 10:30:00,47.16,47.29,47.15,47.28,23582.0,42.6181,42.7355,42.609,42.7265,23582.0
2022-04-07 10:35:00,47.28,47.37,47.22,47.28,16818.0,42.7265,42.8078,42.6723,42.7265,16818.0
2022-04-07 10:40:00,47.29,47.29,47.15,47.16,27864.0,42.7355,42.7355,42.609,42.6181,27864.0
2022-04-07 10:45:00,47.14,47.17,47.1,47.14,25673.0,42.6,42.6271,42.5638,42.6,25673.0
2022-04-07 10:50:00,47.15,47.21,47.09,47.11,61273.0,42.609,42.6633,42.5548,42.5729,61273.0
2022-04-07 10:55:00,47.12,47.14,47.07,47.14,21683.0,42.5819,42.6,42.5367,42.6,21683.0
2022-04-07 11:00:00,47.14,47.26,47.14,47.23,17422.0,42.6,42.7084,42.6,42.6813,17422.0
2022-04-07 11:05:00,47.23,47.23,47.12,47.13,11533.0,42.6813,42.6813,42.5819,42.591,11533.0
2022-04-07 11:10:00,47.1,47.1,46.98,47.02,66443.0,42.5638,42.5638,42.4554,42.4916,66443.0
2022-04-07 11:15:00,47.01,47.07,46.95,47.05,25723.0,42.4825,42.5367,42.4283,42.5187,25723.0
2022-04-07 11:20:00,47.04,47.18,47.04,47.15,31862.0,42.5096,42.6361,42.5096,42.609,31862.0
2022-04-07 11:25:00,47.15,47.18,47.1,47.16,36924.0,42.609,42.6361,42.5638,42.6181,36924.0
2022-04-07 11:30:00,47.17,47.22,47.02,47.22,27236.0,42.6271,42.6723,42.4916,42.6723,27236.0
2022-04-07 11:35:00,47.23,47.3,47.18,47.18,40162.0,42.6813,42.7446,42.6361,42.6361,40162.0
2022-04-07 11:40:00,47.18,47.24,47.16,47.21,16362.0,42.6361,42.6904,42.6181,42.6633,16362.0
2022-04-07 11:45:00,47.22,47.26,47.17,47.2,19245.0,42.6723,42.7084,42.6271,42.6542,19245.0
2022-04-07 11:50:00,47.19,47.24,47.16,47.17,13693.0,42.6452,42.6904,42.6181,42.6271,13693.0
2022-04-07 11:55:00,47.18,47.25,47.17,47.18,17719.0,42.6361,42.6994,42.6271,42.6361,17719.0
2022-04-07 12:00:00,47.18,47.2,47.14,47.16,19689.0,42.6361,42.6542,42.6,42.6181,19689.0
2022-04-07 12:05:00,47.17,47.2,47.09,47.15,31378.0,42.6271,42.6542,42.5548,42.609,31378.0
2022-04-07 12:10:00,47.16,47.24,47.1,47.11,26561.0,42.6181,42.6904,42.5638,42.5729,26561.0
2022-04-07 12:15:00,47.11,47.11,47.06,47.08,21118.0,42.5729,42.5729,42.5277,42.5458,21118.0
2022-04-07 12:20:00,47.08,47.14,47.07,47.09,16975.0,42.5458,42.6,42.5367,42.5548,16975.0
2022-04-07 12:25:00,47.08,47.14,47.08,47.1,15229.0,42.5458,42.6,42.5458,42.5638,15229.0
2022-04-07 12:30:00,47.09,47.17,47.08,47.16,11783.0,42.5548,42.6271,42.5458,42.6181,11783.0
2022-04-07 12:35:00,47.16,47.21,47.11,47.13,22009.0,42.6181,42.6633,42.5729,42.591,22009.0
2022-04-07 12:40:00,47.14,47.16,47.11,47.12,14239.0,42.6,42.6181,42.5729,42.5819,14239.0
2022-04-07 12:45:00,47.12,47.18,47.12,47.14,12709.0,42.5819,42.6361,42.5819,42.6,12709.0
2022-04-07 12:50:00,47.14,47.15,47.1,47.13,11764.0,42.6,42.609,42.5638,42.591,11764.0
2022-04-07 12:55:00,47.13,47.23,47.11,47.23,40449.0,42.591,42.6813,42.5729,42.6813,40449.0
2022-04-07 13:00:00,47.23,47.29,47.19,47.27,14859.0,42.6813,42.7355,42.6452,42.7175,14859.0
2022-04-07 13:05:00,47.27,47.29,47.22,47.29,12972.0,42.7175,42.7355,42.6723,42.7355,12972.0
2022-04-07 13:10:00,47.29,47.4,47.28,47.37,19980.0,42.7355,42.835,42.7265,42.8078,19980.0
2022-04-07 13:15:00,47.37,47.53,47.35,47.52,31274.0,42.8078,42.9524,42.7898,42.9434,31274.0
2022-04-07 13:20:00,47.52,47.58,47.46,47.47,23746.0,42.9434,42.9976,42.8892,42.8982,23746.0
2022-04-07 13:25:00,47.47,47.54,47.47,47.52,17337.0,42.8982,42.9615,42.8982,42.9434,17337.0
2022-04-07 13:30:00,47.53,47.54,47.42,47.43,18376.0,42.9524,42.9615,42.853,42.8621,18376.0
2022-04-07 13:35:00,47.43,47.47,47.42,47.46,18590.0,42.8621,42.8982,42.853,42.8892,18590.0
2022-04-07 13:40:00,47.45,47.48,47.45,47.46,20642.0,42.8801,42.9072,42.8801,42.8892,20642.0
2022-04-07 13:45:00,47.45,47.48,47.42,47.46,17011.0,42.8801,42.9072,42.853,42.8892,17011.0
2022-04-07 13:50:00,47.46,47.5,47.43,47.46,14724.0,42.8892,42.9253,42.8621,42.8892,14724.0
2022-04-07 13:55:00,47.47,47.58,47.46,47.56,20257.0,42.8982,42.9976,42.8892,42.9795,20257.0
2022-04-07 14:00:00,47.57,47.63,47.56,47.61,23214.0,42.9886,43.0428,42.9795,43.0247,23214.0
2022-04-07 14:05:00,47.6,47.62,47.57,47.62,15727.0,43.0157,43.0338,42.9886,43.0338,15727.0
2022-04-07 14:10:00,47.62,47.62,47.57,47.61,18442.0,43.0338,43.0338,42.9886,43.0247,18442.0
2022-04-07 14:15:00,47.61,47.61,47.47,47.47,16489.0,43.0247,43.0247,42.8982,42.8982,16489.0
2022-04-07 14:20:00,47.48,47.51,47.42,47.43,29208.0,42.9072,42.9344,42.853,42.8621,29208.0
2022-04-07 14:25:00,47.44,47.53,47.44,47.45,31989.0,42.8711,42.9524,42.8711,42.8801,31989.0
2022-04-07 14:30:00,47.45,47.59,47.44,47.58,18289.0,42.8801,43.0067,42.8711,42.9976,18289.0
2022-04-07 14:35:00,47.59,47.64,47.57,47.64,16924.0,43.0067,43.0518,42.9886,43.0518,16924.0
2022-04-07 14:40:00,47.64,47.76,47.63,47.76,49124.0,43.0518,43.1603,43.0428,43.1603,49124.0
2022-04-07 14:45:00,47.75,47.81,47.73,47.79,36869.0,43.1512,43.2055,43.1332,43.1874,36869.0
2022-04-07 14:50:00,47.79,47.9,47.77,47.9,35891.0,43.1874,43.2868,43.1693,43.2868,35891.0
2022-04-07 14:55:00,47.9,48.03,47.9,47.99,64702.0,43.2868,43.4043,43.2868,43.3681,64702.0
2022-04-07 15:00:00,47.97,48.08,47.85,48.04,173693.0,43.3501,43.4495,43.2416,43.4133,173693.0
2022-04-07 15:05:00,48.04,48.05,47.93,47.97,33137.0,43.4133,43.4224,43.3139,43.3501,33137.0
2022-04-07 15:10:00,47.98,48.02,47.94,47.99,41038.0,43.3591,43.3952,43.3229,43.3681,41038.0
2022-04-07 15:15:00,48.0,48.05,47.98,48.0,29895.0,43.3772,43.4224,43.3591,43.3772,29895.0
2022-04-07 15:20:00,48.0,48.0,47.86,47.9,43748.0,43.3772,43.3772,43.2507,43.2868,43748.0
2022-04-07 15:25:00,47.91,48.0,47.91,47.93,23232.0,43.2958,43.3772,43.2958,43.3139,23232.0
2022-04-07 15:30:00,47.93,47.97,47.88,47.94,33220.0,43.3139,43.3501,43.2687,43.3229,33220.0
2022-04-07 15:35:00,47.93,47.98,47.89,47.98,34122.0,43.3139,43.3591,43.2778,43.3591,34122.0
2022-04-07 15:40:00,47.99,48.06,47.98,48.05,46293.0,43.3681,43.4314,43.3591,43.4224,46293.0
2022-04-07 15:45:00,48.05,48.1,47.98,48.04,69233.0,43.4224,43.4675,43.3591,43.4133,69233.0
2022-04-07 15:50:00,48.02,48.02,47.84,47.86,100419.0,43.3952,43.3952,43.2326,43.2507,100419.0
2022-04-07 15:55:00,47.85,47.86,47.73,47.76,317701.0,43.2416,43.2507,43.1332,43.1603,317701.0
2022-04-08 09:30:00,47.96,48.11,47.78,47.96,43726.0,43.341,43.4766,43.1784,43.341,43726.0
2022-04-08 09:35:00,47.95,47.96,47.77,47.88,25948.0,43.332,43.341,43.1693,43.2687,25948.0
2022-04-08 09:40:00,47.87,47.98,47.83,47.88,34937.0,43.2597,43.3591,43.2235,43.2687,34937.0
2022-04-08 09:45:00,47.88,47.98,47.77,47.98,19377.0,43.2687,43.3591,43.1693,43.3591,19377.0
2022-04-08 09:50:00,47.98,48.0,47.85,47.98,32971.0,43.3591,43.3772,43.2416,43.3591,32971.0
2022-04-08 09:55:00,47.98,48.01,47.89,47.98,20941.0,43.3591,43.3862,43.2778,43.3591,20941.0
2022-04-08 10:00:00,47.96,48.02,47.9,47.96,28901.0,43.341,43.3952,43.2868,43.341,28901.0
2022-04-08 10:05:00,47.95,48.17,47.92,48.15,31239.0,43.332,43.5308,43.3049,43.5127,31239.0
2022-04-08 10:10:00,48.14,48.14,48.01,48.03,22676.0,43.5037,43.5037,43.3862,43.4043,22676.0
2022-04-08 10:15:00,48.03,48.1,47.98,48.08,20713.0,43.4043,43.4675,43.3591,43.4495,20713.0
2022-04-08 10:20:00,48.07,48.23,48.01,48.21,22974.0,43.4404,43.585,43.3862,43.5669,22974.0
2022-04-08 10:25:00,48.21,48.28,48.19,48.22,17141.0,43.5669,43.6302,43.5489,43.576,17141.0
2022-04-08 10:30:00,48.22,48.32,48.22,48.25,16144.0,43.576,43.6663,43.576,43.6031,16144.0
2022-04-08 10:35:00,48.25,48.29,48.21,48.25,18047.0,43.6031,43.6392,43.5669,43.6031,18047.0
2022-04-08 10:40:00,48.26,48.27,48.2,48.22,17251.0,43.6121,43.6212,43.5579,43.576,17251.0
2022-04-08 10:45:00,48.21,48.31,48.16,48.27,18497.0,43.5669,43.6573,43.5218,43.6212,18497.0
2022-04-08 10:50:00,48.28,48.43,48.27,48.39,22081.0,43.6302,43.7658,43.6212,43.7296,22081.0
2022-04-08 10:55:00,48.4,48.49,48.39,48.49,25334.0,43.7386,43.82,43.7296,43.82,25334.0
2022-04-08 11:00:00,48.49,48.49,48.41,48.43,21048.0,43.82,43.82,43.7477,43.7658,21048.0
2022-04-08 11:05:00,48.43,48.47,48.38,48.45,14398.0,43.7658,43.8019,43.7206,43.7838,14398.0
2022-04-08 11:10:00,48.45,48.49,48.41,48.48,14026.0,43.7838,43.82,43.7477,43.8109,14026.0
2022-04-08 11:15:00,48.48,48.53,48.47,48.47,24949.0,43.8109,43.8561,43.8019,43.8019,24949.0
2022-04-08 11:20:00,48.45,48.46,48.41,48.45,15281.0,43.7838,43.7929,43.7477,43.7838,15281.0
2022-04-08 11:25:00,48.45,48.53,48.43,48.52,33161.0,43.7838,43.8561,43.7658,43.8471,33161.0
2022-04-08 11:30:00,48.53,48.59,48.51,48.55,22737.0,43.8561,43.9103,43.8381,43.8742,22737.0
2022-04-08 11:35:00,48.55,48.55,48.41,48.42,21766.0,43.8742,43.8742,43.7477,43.7567,21766.0
2022-04-08 11:40:00,48.41,48.46,48.39,48.45,34711.0,43.7477,43.7929,43.7296,43.7838,34711.0
2022-04-08 11:45:00,48.45,48.47,48.37,48.39,22548.0,43.7838,43.8019,43.7115,43.7296,22548.0
2022-04-08 11:50:00,48.4,48.47,48.38,48.42,17136.0,43.7386,43.8019,43.7206,43.7567,17136.0
2022-04-08 11:55:00,48.43,48.46,48.42,48.45,18296.0,43.7658,43.7929,43.7567,43.7838,18296.0
2022-04-08 12:00:00,48.44,48.49,48.4,48.48,26520.0,43.7748,43.82,43.7386,43.8109,26520.0
2022-04-08 12:05:00,48.48,48.51,48.44,48.46,18671.0,43.8109,43.8381,43.7748,43.7929,18671.0
2022-04-08 12:10:00,48.46,48.49,48.44,48.47,12230.0,43.7929,43.82,43.7748,43.8019,12230.0
2022-04-08 12:15:00,48.48,48.53,48.48,48.51,13665.0,43.8109,43.8561,43.8109,43.8381,13665.0
2022-04-08 12:20:00,48.5,48.59,48.5,48.54,19716.0,43.829,43.9103,43.829,43.8652,19716.0
2022-04-08 12:25:00,48.54,48.6,48.51,48.57,15056.0,43.8652,43.9194,43.8381,43.8923,15056.0
2022-04-08 12:30:00,48.56,48.57,48.44,48.44,15586.0,43.8832,43.8923,43.7748,43.7748,15586.0
2022-04-08 12:35:00,48.45,48.52,48.45,48.52,19545.0,43.7838,43.8471,43.7838,43.8471,19545.0
2022-04-08 12:40:00,48.51,48.55,48.49,48.51,15718.0,43.8381,43.8742,43.82,43.8381,15718.0
2022-04-08 12:45:00,48.52,48.54,48.48,48.48,10736.0,43.8471,43.8652,43.8109,43.8109,10736.0
2022-04-08 12:50:00,48.48,48.53,48.48,48.53,14309.0,43.8109,43.8561,43.8109,43.8561,14309.0
2022-04-08 12:55:00,48.53,48.57,48.52,48.55,13458.0,43.8561,43.8923,43.8471,43.8742,13458.0
2022-04-08 13:00:00,48.54,48.55,48.49,48.54,26858.0,43.8652,43.8742,43.82,43.8652,26858.0
2022-04-08 13:05:00,48.54,48.57,48.52,48.57,22823.0,43.8652,43.8923,43.8471,43.8923,22823.0
2022-04-08 13:10:00,48.57,48.62,48.46,48.46,39075.0,43.8923,43.9375,43.7929,43.7929,39075.0
2022-04-08 13:15:00,48.46,48.47,48.4,48.42,11972.0,43.7929,43.8019,43.7386,43.7567,11972.0
2022-04-08 13:20:00,48.42,48.46,48.42,48.43,11277.0,43.7567,43.7929,43.7567,43.7658,11277.0
2022-04-08 13:25:00,48.43,48.43,48.39,48.4,10161.0,43.7658,43.7658,43.7296,43.7386,10161.0
2022-04-08 13:30:00,48.4,48.43,48.38,48.4,11325.0,43.7386,43.7658,43.7206,43.7386,11325.0
2022-04-08 13:35:00,48.4,48.43,48.39,48.39,11861.0,43.7386,43.7658,43.7296,43.7296,11861.0
2022-04-08 13:40:00,48.39,48.4,48.37,48.38,12496.0,43.7296,43.7386,43.7115,43.7206,12496.0
2022-04-08 13:45:00,48.38,48.4,48.34,48.38,19626.0,43.7206,43.7386,43.6844,43.7206,19626.0
2022-04-08 13:50:00,48.38,48.38,48.33,48.35,9586.0,43.7206,43.7206,43.6754,43.6935,9586.0
2022-04-08 13:55:00,48.35,48.36,48.33,48.33,12338.0,43.6935,43.7025,43.6754,43.6754,12338.0
2022-04-08 14:00:00,48.32,48.34,48.28,48.3,15504.0,43.6663,43.6844,43.6302,43.6483,15504.0
2022-04-08 14:05:00,48.3,48.33,48.25,48.32,23543.0,43.6483,43.6754,43.6031,43.6663,23543.0
2022-04-08 14:10:00,48.31,48.31,48.26,48.31,18302.0,43.6573,43.6573,43.6121,43.6573,18302.0
2022-04-08 14:15:00,48.31,48.32,48.29,48.31,24706.0,43.6573,43.6663,43.6392,43.6573,24706.0
2022-04-08 14:20:00,48.3,48.35,48.26,48.27,23282.0,43.6483,43.6935,43.6121,43.6212,23282.0
2022-04-08 14:25:00,48.26,48.27,48.17,48.21,20810.0,43.6121,43.6212,43.5308,43.5669,20810.0
2022-04-08 14:30:00,48.22,48.25,48.2,48.22,18299.0,43.576,43.6031,43.5579,43.576,18299.0
2022-04-08 14:35:00,48.23,48.31,48.23,48.29,10684.0,43.585,43.6573,43.585,43.6392,10684.0
2022-04-08 14:40:00,48.28,48.3,48.24,48.27,18775.0,43.6302,43.6483,43.5941,43.6212,18775.0
2022-04-08 14:45:00,48.27,48.31,48.26,48.29,14236.0,43.6212,43.6573,43.6121,43.6392,14236.0
2022-04-08 14:50:00,48.29,48.37,48.28,48.37,8909.0,43.6392,43.7115,43.6302,43.7115,8909.0
2022-04-08 14:55:00,48.36,48.37,48.31,48.34,33750.0,43.7025,43.7115,43.6573,43.6844,33750.0
2022-04-08 15:00:00,48.34,48.38,48.32,48.37,15623.0,43.6844,43.7206,43.6663,43.7115,15623.0
2022-04-08 15:05:00,48.37,48.42,48.36,48.41,39590.0,43.7115,43.7567,43.7025,43.7477,39590.0
2022-04-08 15:10:00,48.41,48.47,48.39,48.44,31616.0,43.7477,43.8019,43.7296,43.7748,31616.0
2022-04-08 15:15:00,48.43,48.48,48.41,48.44,22597.0,43.7658,43.8109,43.7477,43.7748,22597.0
2022-04-08 15:20:00,48.44,48.47,48.41,48.47,15767.0,43.7748,43.8019,43.7477,43.8019,15767.0
2022-04-08 15:25:00,48.47,48.51,48.46,48.5,20537.0,43.8019,43.8381,43.7929,43.829,20537.0
2022-04-08 15:30:00,48.51,48.53,48.45,48.47,27143.0,43.8381,43.8561,43.7838,43.8019,27143.0
2022-04-08 15:35:00,48.46,48.46,48.42,48.45,27377.0,43.7929,43.7929,43.7567,43.7838,27377.0
2022-04-08 15:40:00,48.45,48.49,48.41,48.48,30877.0,43.7838,43.82,43.7477,43.8109,30877.0
2022-04-08 15:45:00,48.48,48.51,48.36,48.37,47039.0,43.8109,43.8381,43.7025,43.7115,47039.0
2022-04-08 15:50:00,48.36,48.42,48.27,48.28,79607.0,43.7025,43.7567,43.6212,43.6302,79607.0
2022-04-08 15:55:00,48.28,48.36,48.27,48.36,226662.0,43.6302,43.7025,43.6212,43.7025,226662.0
2022-04-11 09:30:00,48.0,48.2,47.79,47.91,116232.0,43.3772,43.5579,43.1874,43.2958,116232.0
2022-04-11 09:35:00,47.94,48.21,47.94,48.12,48812.0,43.3229,43.5669,43.3229,43.4856,48812.0
2022-04-11 09:40:00,48.11,48.34,48.07,48.29,32506.0,43.4766,43.6844,43.4404,43.6392,32506.0
2022-04-11 09:45:00,48.29,48.4,48.21,48.39,49231.0,43.6392,43.7386,43.5669,43.7296,49231.0
2022-04-11 09:50:00,48.38,48.56,48.38,48.56,26400.0,43.7206,43.8832,43.7206,43.8832,26400.0
2022-04-11 09:55:00,48.57,48.71,48.56,48.66,48566.0,43.8923,44.0188,43.8832,43.9736,48566.0
2022-04-11 10:00:00,48.65,48.75,48.57,48.6,40196.0,43.9646,44.0549,43.8923,43.9194,40196.0
2022-04-11 10:05:00,48.59,48.87,48.55,48.76,60551.0,43.9103,44.1634,43.8742,44.064,60551.0
2022-04-11 10:10:00,48.76,48.86,48.74,48.79,31675.0,44.064,44.1543,44.0459,44.0911,31675.0
2022-04-11 10:15:00,48.79,48.85,48.71,48.79,26996.0,44.0911,44.1453,44.0188,44.0911,26996.0
2022-04-11 10:20:00,48.79,48.92,48.76,48.78,18175.0,44.0911,44.2086,44.064,44.082,18175.0
2022-04-11 10:25:00,48.79,48.83,48.63,48.68,26007.0,44.0911,44.1272,43.9465,43.9917,26007.0
2022-04-11 10:30:00,48.67,48.68,48.56,48.62,31470.0,43.9826,43.9917,43.8832,43.9375,31470.0
2022-04-11 10:35:00,48.61,48.61,48.46,48.47,27680.0,43.9284,43.9284,43.7929,43.8019,27680.0
2022-04-11 10:40:00,48.48,48.59,48.48,48.5,39462.0,43.8109,43.9103,43.8109,43.829,39462.0
2022-04-11 10:45:00,48.51,48.55,48.42,48.53,24081.0,43.8381,43.8742,43.7567,43.8561,24081.0
2022-04-11 10:50:00,48.53,48.59,48.5,48.58,13999.0,43.8561,43.9103,43.829,43.9013,13999.0
2022-04-11 10:55:00,48.57,48.57,48.48,48.48,11290.0,43.8923,43.8923,43.8109,43.8109,11290.0
2022-04-11 11:00:00,48.47,48.48,48.28,48.34,19670.0,43.8019,43.8109,43.6302,43.6844,19670.0
2022-04-11 11:05:00,48.33,48.35,48.27,48.32,44802.0,43.6754,43.6935,43.6212,43.6663,44802.0
2022-04-11 11:10:00,48.32,48.37,48.3,48.33,25528.0,43.6663,43.7115,43.6483,43.6754,25528.0
2022-04-11 11:15:00,48.34,48.38,48.29,48.38,23161.0,43.6844,43.7206,43.6392,43.7206,23161.0
2022-04-11 11:20:00,48.39,48.42,48.3,48.33,20416.0,43.7296,43.7567,43.6483,43.6754,20416.0
2022-04-11 11:25:00,48.33,48.33,48.27,48.32,14984.0,43.6754,43.6754,43.6212,43.6663,14984.0
2022-04-11 11:30:00,48.31,48.41,48.3,48.37,49355.0,43.6573,43.7477,43.6483,43.7115,49355.0
2022-04-11 11:35:00,48.38,48.48,48.35,48.41,71608.0,43.7206,43.8109,43.6935,43.7477,71608.0
2022-04-11 11:40:00,48.42,48.47,48.41,48.43,9576.0,43.7567,43.8019,43.7477,43.7658,9576.0
2022-04-11 11:45:00,48.43,48.45,48.35,48.37,12506.0,43.7658,43.7838,43.6935,43.7115,12506.0
2022-04-11 11:50:00,48.37,48.38,48.33,48.34,10230.0,43.7115,43.7206,43.6754,43.6844,10230.0
2022-04-11 11:55:00,48.34,48.44,48.31,48.44,26272.0,43.6844,43.7748,43.6573,43.7748,26272.0
2022-04-11 12:00:00,48.44,48.45,48.33,48.34,57056.0,43.7748,43.7838,43.6754,43.6844,57056.0
2022-04-11 12:05:00,48.35,48.4,48.31,48.37,14357.0,43.6935,43.7386,43.6573,43.7115,14357.0
2022-04-11 12:10:00,48.4,48.4,48.33,48.36,9867.0,43.7386,43.7386,43.6754,43.7025,9867.0
2022-04-11 12:15:00,48.36,48.38,48.34,48.38,6716.0,43.7025,43.7206,43.6844,43.7206,6716.0
2022-04-11 12:20:00,48.39,48.42,48.32,48.33,20265.0,43.7296,43.7567,43.6663,43.6754,20265.0
2022-04-11 12:25:00,48.32,48.37,48.3,48.35,20245.0,43.6663,43.7115,43.6483,43.6935,20245.0
2022-04-11 12:30:00,48.34,48.36,48.32,48.34,5438.0,43.6844,43.7025,43.6663,43.6844,5438.0
2022-04-11 12:35:00,48.33,48.33,48.29,48.32,14907.0,43.6754,43.6754,43.6392,43.6663,14907.0
2022-04-11 12:40:00,48.31,48.32,48.24,48.25,20548.0,43.6573,43.6663,43.5941,43.6031,20548.0
2022-04-11 12:45:00,48.25,48.28,48.22,48.27,19890.0,43.6031,43.6302,43.576,43.6212,19890.0
2022-04-11 12:50:00,48.26,48.32,48.14,48.18,85094.0,43.6121,43.6663,43.5037,43.5398,85094.0
2022-04-11 12:55:00,48.19,48.23,48.15,48.21,21568.0,43.5489,43.585,43.5127,43.5669,21568.0
2022-04-11 13:00:00,48.21,48.28,48.21,48.28,18133.0,43.5669,43.6302,43.5669,43.6302,18133.0
2022-04-11 13:05:00,48.28,48.31,48.24,48.26,18233.0,43.6302,43.6573,43.5941,43.6121,18233.0
2022-04-11 13:10:00,48.27,48.27,48.2,48.23,29671.0,43.6212,43.6212,43.5579,43.585,29671.0
2022-04-11 13:15:00,48.23,48.24,48.14,48.2,81879.0,43.585,43.5941,43.5037,43.5579,81879.0
2022-04-11 13:20:00,48.21,48.24,48.19,48.2,11141.0,43.5669,43.5941,43.5489,43.5579,11141.0
2022-04-11 13:25:00,48.2,48.25,48.2,48.23,15695.0,43.5579,43.6031,43.5579,43.585,15695.0
2022-04-11 13:30:00,48.23,48.3,48.23,48.27,15465.0,43.585,43.6483,43.585,43.6212,15465.0
2022-04-11 13:35:00,48.3,48.32,48.25,48.32,16494.0,43.6483,43.6663,43.6031,43.6663,16494.0
2022-04-11 13:40:00,48.32,48.35,48.3,48.3,24346.0,43.6663,43.6935,43.6483,43.6483,24346.0
2022-04-11 13:45:00,48.3,48.33,48.29,48.3,12496.0,43.6483,43.6754,43.6392,43.6483,12496.0
2022-04-11 13:50:00,48.3,48.32,48.25,48.31,21887.0,43.6483,43.6663,43.6031,43.6573,21887.0
2022-04-11 13:55:00,48.32,48.37,48.3,48.36,16112.0,43.6663,43.7115,43.6483,43.7025,16112.0
2022-04-11 14:00:00,48.34,48.36,48.2,48.24,152623.0,43.6844,43.7025,43.5579,43.5941,152623.0
2022-04-11 14:05:00,48.25,48.25,48.17,48.21,36134.0,43.6031,43.6031,43.5308,43.5669,36134.0
2022-04-11 14:10:00,48.2,48.21,48.12,48.15,14901.0,43.5579,43.5669,43.4856,43.5127,14901.0
2022-04-11 14:15:00,48.14,48.15,48.11,48.12,11676.0,43.5037,43.5127,43.4766,43.4856,11676.0
2022-04-11 14:20:00,48.12,48.14,48.1,48.13,13254.0,43.4856,43.5037,43.4675,43.4946,13254.0
2022-04-11 14:25:00,48.14,48.2,48.13,48.19,17017.0,43.5037,43.5579,43.4946,43.5489,17017.0
2022-04-11 14:30:00,48.18,48.23,48.14,48.23,17966.0,43.5398,43.585,43.5037,43.585,17966.0
2022-04-11 14:35:00,48.22,48.27,48.19,48.27,15830.0,43.576,43.6212,43.5489,43.6212,15830.0
2022-04-11 14:40:00,48.27,48.29,48.22,48.25,14458.0,43.6212,43.6392,43.576,43.6031,14458.0
2022-04-11 14:45:00,48.26,48.31,48.24,48.28,21589.0,43.6121,43.6573,43.5941,43.6302,21589.0
2022-04-11 14:50:00,48.27,48.34,48.27,48.31,7610.0,43.6212,43.6844,43.6212,43.6573,7610.0
2022-04-11 14:55:00,48.32,48.35,48.3,48.32,12546.0,43.6663,43.6935,43.6483,43.6663,12546.0
2022-04-11 15:00:00,48.32,48.38,48.27,48.28,24342.0,43.6663,43.7206,43.6212,43.6302,24342.0
2022-04-11 15:05:00,48.28,48.36,48.25,48.36,14066.0,43.6302,43.7025,43.6031,43.7025,14066.0
2022-04-11 15:10:00,48.36,48.39,48.34,48.36,9262.0,43.7025,43.7296,43.6844,43.7025,9262.0
2022-04-11 15:15:00,48.36,48.36,48.31,48.36,16370.0,43.7025,43.7025,43.6573,43.7025,16370.0
2022-04-11 15:20:00,48.36,48.38,48.29,48.3,38088.0,43.7025,43.7206,43.6392,43.6483,38088.0
2022-04-11 15:25:00,48.3,48.3,48.19,48.2,24940.0,43.6483,43.6483,43.5489,43.5579,24940.0
2022-04-11 15:30:00,48.19,48.21,48.14,48.15,26576.0,43.5489,43.5669,43.5037,43.5127,26576.0
2022-04-11 15:35:00,48.15,48.17,48.11,48.15,22210.0,43.5127,43.5308,43.4766,43.5127,22210.0
2022-04-11 15:40:00,48.15,48.19,48.1,48.12,20902.0,43.5127,43.5489,43.4675,43.4856,20902.0
2022-04-11 15:45:00,48.11,48.12,48.03,48.05,35661.0,43.4766,43.4856,43.4043,43.4224,35661.0
2022-04-11 15:50:00,48.04,48.12,47.97,48.0,75601.0,43.4133,43.4856,43.3501,43.3772,75601.0
2022-04-11 15:55:00,47.99,48.08,47.96,48.08,213850.0,43.3681,43.4495,43.341,43.4495,213850.0
2022-04-12 09:30:00,47.81,47.95,47.68,47.72,63862.0,43.2055,43.332,43.088,43.1241,63862.0
2022-04-12 09:35:00,47.8,48.32,47.78,48.28,42553.0,43.1964,43.6663,43.1784,43.6302,42553.0
2022-04-12 09:40:00,48.3,48.41,48.13,48.13,27171.0,43.6483,43.7477,43.4946,43.4946,27171.0
2022-04-12 09:45:00,48.12,48.21,47.98,48.12,25790.0,43.4856,43.5669,43.3591,43.4856,25790.0
2022-04-12 09:50:00,48.12,48.48,48.12,48.44,24433.0,43.4856,43.8109,43.4856,43.7748,24433.0
2022-04-12 09:55:00,48.43,48.48,48.35,48.44,26017.0,43.7658,43.8109,43.6935,43.7748,26017.0
2022-04-12 10:00:00,48.42,48.49,48.34,48.44,47068.0,43.7567,43.82,43.6844,43.7748,47068.0
2022-04-12 10:05:00,48.45,48.53,48.44,48.5,27672.0,43.7838,43.8561,43.7748,43.829,27672.0
2022-04-12 10:10:00,48.5,48.54,48.45,48.54,63872.0,43.829,43.8652,43.7838,43.8652,63872.0
2022-04-12 10:15:00,48.54,48.58,48.49,48.54,84027.0,43.8652,43.9013,43.82,43.8652,84027.0
2022-04-12 10:20:00,48.52,48.63,48.52,48.53,40793.0,43.8471,43.9465,43.8471,43.8561,40793.0
2022-04-12 10:25:00,48.53,48.53,48.35,48.47,34209.0,43.8561,43.8561,43.6935,43.8019,34209.0
2022-04-12 10:30:00,48.47,48.56,48.41,48.49,70828.0,43.8019,43.8832,43.7477,43.82,70828.0
2022-04-12 10:35:00,48.49,48.58,48.47,48.55,47829.0,43.82,43.9013,43.8019,43.8742,47829.0
2022-04-12 10:40:00,48.55,48.61,48.45,48.46,40324.0,43.8742,43.9284,43.7838,43.7929,40324.0
2022-04-12 10:45:00,48.48,48.57,48.44,48.57,32695.0,43.8109,43.8923,43.7748,43.8923,32695.0
2022-04-12 10:50:00,48.58,48.58,48.49,48.58,29792.0,43.9013,43.9013,43.82,43.9013,29792.0
2022-04-12 10:55:00,48.58,48.59,48.42,48.45,46526.0,43.9013,43.9103,43.7567,43.7838,46526.0
2022-04-12 11:00:00,48.46,48.47,48.35,48.44,27276.0,43.7929,43.8019,43.6935,43.7748,27276.0
2022-04-12 11:05:00,48.43,48.52,48.43,48.43,33433.0,43.7658,43.8471,43.7658,43.7658,33433.0
2022-04-12 11:10:00,48.42,48.43,48.31,48.37,27509.0,43.7567,43.7658,43.6573,43.7115,27509.0
2022-04-12 11:15:00,48.38,48.46,48.34,48.44,35431.0,43.7206,43.7929,43.6844,43.7748,35431.0
2022-04-12 11:20:00,48.44,48.54,48.43,48.54,26849.0,43.7748,43.8652,43.7658,43.8652,26849.0
2022-04-12 11:25:00,48.54,48.58,48.53,48.58,43959.0,43.8652,43.9013,43.8561,43.9013,43959.0
2022-04-12 11:30:00,48.59,48.6,48.43,48.48,50514.0,43.9103,43.9194,43.7658,43.8109,50514.0
2022-04-12 11:35:00,48.49,48.54,48.43,48.51,65972.0,43.82,43.8652,43.7658,43.8381,65972.0
2022-04-12 11:40:00,48.52,48.56,48.5,48.53,57475.0,43.8471,43.8832,43.829,43.8561,57475.0
2022-04-12 11:45:00,48.53,48.55,48.46,48.48,77871.0,43.8561,43.8742,43.7929,43.8109,77871.0
2022-04-12 11:50:00,48.47,48.53,48.45,48.51,44255.0,43.8019,43.8561,43.7838,43.8381,44255.0
2022-04-12 11:55:00,48.51,48.54,48.42,48.43,50984.0,43.8381,43.8652,43.7567,43.7658,50984.0
2022-04-12 12:00:00,48.43,48.43,48.29,48.32,12323.0,43.7658,43.7658,43.6392,43.6663,12323.0
2022-04-12 12:05:00,48.31,48.33,48.24,48.26,9254.0,43.6573,43.6754,43.5941,43.6121,9254.0
2022-04-12 12:10:00,48.26,48.27,48.22,48.26,12240.0,43.6121,43.6212,43.576,43.6121,12240.0
2022-04-12 12:15:00,48.28,48.28,48.14,48.15,19813.0,43.6302,43.6302,43.5037,43.5127,19813.0
2022-04-12 12:20:00,48.16,48.24,48.15,48.2,27008.0,43.5218,43.5941,43.5127,43.5579,27008.0
2022-04-12 12:25:00,48.2,48.21,48.13,48.15,12537.0,43.5579,43.5669,43.4946,43.5127,12537.0
2022-04-12 12:30:00,48.15,48.18,48.12,48.12,11158.0,43.5127,43.5398,43.4856,43.4856,11158.0
2022-04-12 12:35:00,48.13,48.16,48.08,48.14,16090.0,43.4946,43.5218,43.4495,43.5037,16090.0
2022-04-12 12:40:00,48.14,48.16,48.08,48.13,71567.0,43.5037,43.5218,43.4495,43.4946,71567.0
2022-04-12 12:45:00,48.13,48.15,48.08,48.15,18588.0,43.4946,43.5127,43.4495,43.5127,18588.0
2022-04-12 12:50:00,48.14,48.19,48.13,48.16,11740.0,43.5037,43.5489,43.4946,43.5218,11740.0
2022-04-12 12:55:00,48.17,48.21,48.17,48.2,13103.0,43.5308,43.5669,43.5308,43.5579,13103.0
2022-04-12 13:00:00,48.19,48.19,48.08,48.11,17230.0,43.5489,43.5489,43.4495,43.4766,17230.0
2022-04-12 13:05:00,48.13,48.17,48.1,48.12,14254.0,43.4946,43.5308,43.4675,43.4856,14254.0
2022-04-12 13:10:00,48.12,48.22,48.12,48.2,24985.0,43.4856,43.576,43.4856,43.5579,24985.0
2022-04-12 13:15:00,48.18,48.19,48.13,48.19,10521.0,43.5398,43.5489,43.4946,43.5489,10521.0
2022-04-12 13:20:00,48.23,48.28,48.16,48.19,33672.0,43.585,43.6302,43.5218,43.5489,33672.0
2022-04-12 13:25:00,48.19,48.2,48.15,48.18,17481.0,43.5489,43.5579,43.5127,43.5398,17481.0
2022-04-12 13:30:00,48.17,48.17,48.07,48.11,15056.0,43.5308,43.5308,43.4404,43.4766,15056.0
2022-04-12 13:35:00,48.11,48.12,48.06,48.07,11392.0,43.4766,43.4856,43.4314,43.4404,11392.0
2022-04-12 13:40:00,48.07,48.09,48.01,48.04,24638.0,43.4404,43.4585,43.3862,43.4133,24638.0
2022-04-12 13:45:00,48.04,48.04,47.97,48.0,21804.0,43.4133,43.4133,43.3501,43.3772,21804.0
2022-04-12 13:50:00,48.0,48.0,47.9,47.94,17667.0,43.3772,43.3772,43.2868,43.3229,17667.0
2022-04-12 13:55:00,47.94,47.94,47.88,47.91,13431.0,43.3229,43.3229,43.2687,43.2958,13431.0
2022-04-12 14:00:00,47.91,47.93,47.84,47.93,13153.0,43.2958,43.3139,43.2326,43.3139,13153.0
2022-04-12 14:05:00,47.93,47.99,47.91,47.94,20796.0,43.3139,43.3681,43.2958,43.3229,20796.0
2022-04-12 14:10:00,47.94,47.96,47.85,47.85,19246.0,43.3229,43.341,43.2416,43.2416,19246.0
2022-04-12 14:15:00,47.82,47.83,47.77,47.8,13882.0,43.2145,43.2235,43.1693,43.1964,13882.0
2022-04-12 14:20:00,47.8,47.83,47.78,47.79,13247.0,43.1964,43.2235,43.1784,43.1874,13247.0
2022-04-12 14:25:00,47.78,47.81,47.77,47.78,11060.0,43.1784,43.2055,43.1693,43.1784,11060.0
2022-04-12 14:30:00,47.77,47.77,47.66,47.73,24574.0,43.1693,43.1693,43.0699,43.1332,24574.0
2022-04-12 14:35:00,47.72,47.78,47.7,47.75,24808.0,43.1241,43.1784,43.1061,43.1512,24808.0
2022-04-12 14:40:00,47.75,47.77,47.7,47.74,21187.0,43.1512,43.1693,43.1061,43.1422,21187.0
2022-04-12 14:45:00,47.75,47.8,47.73,47.75,23768.0,43.1512,43.1964,43.1332,43.1512,23768.0
2022-04-12 14:50:00,47.75,47.78,47.71,47.75,15256.0,43.1512,43.1784,43.1151,43.1512,15256.0
2022-04-12 14:55:00,47.76,47.77,47.71,47.74,38849.0,43.1603,43.1693,43.1151,43.1422,38849.0
2022-04-12 15:00:00,47.73,47.75,47.57,47.58,22030.0,43.1332,43.1512,42.9886,42.9976,22030.0
2022-04-12 15:05:00,47.57,47.59,47.48,47.48,22085.0,42.9886,43.0067,42.9072,42.9072,22085.0
2022-04-12 15:10:00,47.48,47.49,47.42,47.44,15887.0,42.9072,42.9163,42.853,42.8711,15887.0
2022-04-12 15:15:00,47.45,47.49,47.42,47.49,23065.0,42.8801,42.9163,42.853,42.9163,23065.0
2022-04-12 15:20:00,47.5,47.56,47.48,47.54,25872.0,42.9253,42.9795,42.9072,42.9615,25872.0
2022-04-12 15:25:00,47.53,47.53,47.41,47.47,33598.0,42.9524,42.9524,42.844,42.8982,33598.0
2022-04-12 15:30:00,47.46,47.49,47.43,47.47,32005.0,42.8892,42.9163,42.8621,42.8982,32005.0
2022-04-12 15:35:00,47.47,47.5,47.42,47.48,46127.0,42.8982,42.9253,42.853,42.9072,46127.0
2022-04-12 15:40:00,47.48,47.52,47.45,47.49,57924.0,42.9072,42.9434,42.8801,42.9163,57924.0
2022-04-12 15:45:00,47.48,47.6,47.45,47.56,68870.0,42.9072,43.0157,42.8801,42.9795,68870.0
2022-04-12 15:50:00,47.57,47.67,47.53,47.66,105456.0,42.9886,43.0789,42.9524,43.0699,105456.0
2022-04-12 15:55:00,47.66,47.72,47.63,47.64,172465.0,43.0699,43.1241,43.0428,43.0518,172465.0
2022-04-13 09:30:00,47.28,47.38,46.88,47.09,161313.0,42.7265,42.8169,42.365,42.5548,161313.0
2022-04-13 09:35:00,47.09,47.31,47.02,47.16,160988.0,42.5548,42.7536,42.4916,42.6181,160988.0
2022-04-13 09:40:00,47.16,47.51,47.16,47.44,80192.0,42.6181,42.9344,42.6181,42.8711,80192.0
2022-04-13 09:45:00,47.44,47.63,47.37,47.61,150472.0,42.8711,43.0428,42.8078,43.0247,150472.0
2022-04-13 09:50:00,47.6,47.72,47.6,47.65,38634.0,43.0157,43.1241,43.0157,43.0609,38634.0
2022-04-13 09:55:00,47.65,47.71,47.56,47.64,77211.0,43.0609,43.1151,42.9795,43.0518,77211.0
2022-04-13 10:00:00,47.65,47.72,47.63,47.7,82928.0,43.0609,43.1241,43.0428,43.1061,82928.0
2022-04-13 10:05:00,47.69,47.77,47.49,47.55,58784.0,43.097,43.1693,42.9163,42.9705,58784.0
2022-04-13 10:10:00,47.55,47.58,47.46,47.46,97644.0,42.9705,42.9976,42.8892,42.8892,97644.0
2022-04-13 10:15:00,47.47,47.7,47.47,47.69,83626.0,42.8982,43.1061,42.8982,43.097,83626.0
2022-04-13 10:20:00,47.69,47.74,47.57,47.72,76720.0,43.097,43.1422,42.9886,43.1241,76720.0
2022-04-13 10:25:00,47.72,47.74,47.53,47.55,51769.0,43.1241,43.1422,42.9524,42.9705,51769.0
2022-04-13 10:30:00,47.53,47.55,47.37,47.52,34484.0,42.9524,42.9705,42.8078,42.9434,34484.0
2022-04-13 10:35:00,47.52,47.57,47.49,47.52,49345.0,42.9434,42.9886,42.9163,42.9434,49345.0
2022-04-13 10:40:00,47.51,47.61,47.42,47.6,28017.0,42.9344,43.0247,42.853,43.0157,28017.0
2022-04-13 10:45:00,47.62,47.64,47.51,47.51,36850.0,43.0338,43.0518,42.9344,42.9344,36850.0
2022-04-13 10:50:00,47.52,47.57,47.51,47.53,11154.0,42.9434,42.9886,42.9344,42.9524,11154.0
2022-04-13 10:55:00,47.51,47.57,47.48,47.5,35412.0,42.9344,42.9886,42.9072,42.9253,35412.0
2022-04-13 11:00:00,47.46,47.59,47.45,47.59,40623.0,42.8892,43.0067,42.8801,43.0067,40623.0
2022-04-13 11:05:00,47.59,47.6,47.53,47.55,27261.0,43.0067,43.0157,42.9524,42.9705,27261.0
2022-04-13 11:10:00,47.55,47.67,47.54,47.65,27267.0,42.9705,43.0789,42.9615,43.0609,27267.0
2022-04-13 11:15:00,47.64,47.69,47.61,47.69,53445.0,43.0518,43.097,43.0247,43.097,53445.0
2022-04-13 11:20:00,47.68,47.77,47.67,47.77,31051.0,43.088,43.1693,43.0789,43.1693,31051.0
2022-04-13 11:25:00,47.77,47.87,47.75,47.84,35408.0,43.1693,43.2597,43.1512,43.2326,35408.0
2022-04-13 11:30:00,47.83,47.98,47.82,47.92,57104.0,43.2235,43.3591,43.2145,43.3049,57104.0
2022-04-13 11:35:00,47.95,47.99,47.89,47.94,47873.0,43.332,43.3681,43.2778,43.3229,47873.0
2022-04-13 11:40:00,47.94,47.96,47.9,47.95,41671.0,43.3229,43.341,43.2868,43.332,41671.0
2022-04-13 11:45:00,47.95,48.01,47.94,47.98,26377.0,43.332,43.3862,43.3229,43.3591,26377.0
2022-04-13 11:50:00,47.99,48.02,47.89,47.93,20578.0,43.3681,43.3952,43.2778,43.3139,20578.0
2022-04-13 11:55:00,47.93,47.93,47.87,47.92,30699.0,43.3139,43.3139,43.2597,43.3049,30699.0
2022-04-13 12:00:00,47.9,48.0,47.89,47.98,28040.0,43.2868,43.3772,43.2778,43.3591,28040.0
2022-04-13 12:05:00,47.98,48.01,47.97,48.0,16816.0,43.3591,43.3862,43.3501,43.3772,16816.0
2022-04-13 12:10:00,47.99,48.0,47.92,47.97,21861.0,43.3681,43.3772,43.3049,43.3501,21861.0
2022-04-13 12:15:00,47.96,48.02,47.93,47.97,36074.0,43.341,43.3952,43.3139,43.3501,36074.0
2022-04-13 12:20:00,47.96,48.02,47.96,48.02,15358.0,43.341,43.3952,43.341,43.3952,15358.0
2022-04-13 12:25:00,48.04,48.06,47.9,47.9,28018.0,43.4133,43.4314,43.2868,43.2868,28018.0
2022-04-13 12:30:00,47.91,48.0,47.91,47.98,20978.0,43.2958,43.3772,43.2958,43.3591,20978.0
2022-04-13 12:35:00,47.99,48.02,47.95,47.97,21688.0,43.3681,43.3952,43.332,43.3501,21688.0
2022-04-13 12:40:00,47.97,48.02,47.97,48.0,38863.0,43.3501,43.3952,43.3501,43.3772,38863.0
2022-04-13 12:45:00,48.0,48.01,47.97,47.97,12001.0,43.3772,43.3862,43.3501,43.3501,12001.0
2022-04-13 12:50:00,47.97,48.0,47.93,47.93,31500.0,43.3501,43.3772,43.3139,43.3139,31500.0
2022-04-13 12:55:00,47.94,47.96,47.9,47.9,26059.0,43.3229,43.341,43.2868,43.2868,26059.0
2022-04-13 13:00:00,47.91,48.01,47.91,48.0,21620.0,43.2958,43.3862,43.2958,43.3772,21620.0
2022-04-13 13:05:00,48.0,48.05,47.98,48.04,14099.0,43.3772,43.4224,43.3591,43.4133,14099.0
2022-04-13 13:10:00,48.04,48.11,48.04,48.04,18254.0,43.4133,43.4766,43.4133,43.4133,18254.0
2022-04-13 13:15:00,48.04,48.09,48.03,48.07,18464.0,43.4133,43.4585,43.4043,43.4404,18464.0
2022-04-13 13:20:00,48.07,48.13,48.06,48.09,20962.0,43.4404,43.4946,43.4314,43.4585,20962.0
2022-04-13 13:25:00,48.08,48.08,47.98,48.01,18697.0,43.4495,43.4495,43.3591,43.3862,18697.0
2022-04-13 13:30:00,48.01,48.02,47.98,48.02,23203.0,43.3862,43.3952,43.3591,43.3952,23203.0
2022-04-13 13:35:00,48.01,48.21,47.97,48.04,79938.0,43.3862,43.5669,43.3501,43.4133,79938.0
2022-04-13 13:40:00,48.04,48.09,48.02,48.09,12179.0,43.4133,43.4585,43.3952,43.4585,12179.0
2022-04-13 13:45:00,48.09,48.22,48.08,48.22,30944.0,43.4585,43.576,43.4495,43.576,30944.0
2022-04-13 13:50:00,48.22,48.22,48.12,48.16,79855.0,43.576,43.576,43.4856,43.5218,79855.0
2022-04-13 13:55:00,48.15,48.21,48.15,48.2,33201.0,43.5127,43.5669,43.5127,43.5579,33201.0
2022-04-13 14:00:00,48.21,48.22,48.16,48.19,44981.0,43.5669,43.576,43.5218,43.5489,44981.0
2022-04-13 14:05:00,48.19,48.25,48.18,48.23,41231.0,43.5489,43.6031,43.5398,43.585,41231.0
2022-04-13 14:10:00,48.22,48.23,48.11,48.16,58621.0,43.576,43.585,43.4766,43.5218,58621.0
2022-04-13 14:15:00,48.16,48.2,48.15,48.19,30344.0,43.5218,43.5579,43.5127,43.5489,30344.0
2022-04-13 14:20:00,48.19,48.21,48.16,48.19,32404.0,43.5489,43.5669,43.5218,43.5489,32404.0
2022-04-13 14:25:00,48.2,48.21,48.05,48.07,35366.0,43.5579,43.5669,43.4224,43.4404,35366.0
2022-04-13 14:30:00,48.07,48.15,48.07,48.15,23078.0,43.4404,43.5127,43.4404,43.5127,23078.0
2022-04-13 14:35:00,48.16,48.19,48.12,48.12,28316.0,43.5218,43.5489,43.4856,43.4856,28316.0
2022-04-13 14:40:00,48.11,48.18,48.08,48.17,31218.0,43.4766,43.5398,43.4495,43.5308,31218.0
2022-04-13 14:45:00,48.18,48.18,48.12,48.14,17482.0,43.5398,43.5398,43.4856,43.5037,17482.0
2022-04-13 14:50:00,48.14,48.16,48.1,48.11,22309.0,43.5037,43.5218,43.4675,43.4766,22309.0
2022-04-13 14:55:00,48.11,48.13,48.09,48.11,18002.0,43.4766,43.4946,43.4585,43.4766,18002.0
2022-04-13 15:00:00,48.1,48.12,48.06,48.11,33007.0,43.4675,43.4856,43.4314,43.4766,33007.0
2022-04-13 15:05:00,48.11,48.19,48.11,48.17,21527.0,43.4766,43.5489,43.4766,43.5308,21527.0
2022-04-13 15:10:00,48.16,48.18,48.13,48.16,15113.0,43.5218,43.5398,43.4946,43.5218,15113.0
2022-04-13 15:15:00,48.16,48.23,48.16,48.22,25420.0,43.5218,43.585,43.5218,43.576,25420.0
2022-04-13 15:20:00,48.22,48.23,48.19,48.22,28089.0,43.576,43.585,43.5489,43.576,28089.0
2022-04-13 15:25:00,48.22,48.26,48.19,48.24,33825.0,43.576,43.6121,43.5489,43.5941,33825.0
2022-04-13 15:30:00,48.25,48.28,48.22,48.23,44840.0,43.6031,43.6302,43.576,43.585,44840.0
2022-04-13 15:35:00,48.23,48.34,48.18,48.33,100744.0,43.585,43.6844,43.5398,43.6754,100744.0
2022-04-13 15:40:00,48.32,48.33,48.24,48.29,69490.0,43.6663,43.6754,43.5941,43.6392,69490.0
2022-04-13 15:45:00,48.29,48.38,48.28,48.36,90390.0,43.6392,43.7206,43.6302,43.7025,90390.0
2022-04-13 15:50:00,48.35,48.39,48.27,48.33,252386.0,43.6935,43.7296,43.6212,43.6754,252386.0
2022-04-13 15:55:00,48.32,48.37,48.31,48.33,470986.0,43.6663,43.7115,43.6573,43.6754,470986.0
2022-04-14 09:30:00,48.44,48.72,48.4,48.59,147730.0,43.7748,44.0278,43.7386,43.9103,147730.0
2022-04-14 09:35:00,48.64,48.97,48.58,48.71,39795.0,43.9555,44.2537,43.9013,44.0188,39795.0
2022-04-14 09:40:00,48.7,48.72,48.55,48.59,53749.0,44.0098,44.0278,43.8742,43.9103,53749.0
2022-04-14 09:45:00,48.58,48.83,48.48,48.48,54038.0,43.9013,44.1272,43.8109,43.8109,54038.0
2022-04-14 09:50:00,48.47,48.5,48.35,48.44,38230.0,43.8019,43.829,43.6935,43.7748,38230.0
2022-04-14 09:55:00,48.42,48.51,48.39,48.49,36156.0,43.7567,43.8381,43.7296,43.82,36156.0
2022-04-14 10:00:00,48.48,48.62,48.44,48.58,78802.0,43.8109,43.9375,43.7748,43.9013,78802.0
2022-04-14 10:05:00,48.58,48.62,48.28,48.34,77809.0,43.9013,43.9375,43.6302,43.6844,77809.0
2022-04-14 10:10:00,48.34,48.34,48.19,48.19,49021.0,43.6844,43.6844,43.5489,43.5489,49021.0
2022-04-14 10:15:00,48.19,48.4,48.11,48.32,45795.0,43.5489,43.7386,43.4766,43.6663,45795.0
2022-04-14 10:20:00,48.33,48.56,48.27,48.55,72958.0,43.6754,43.8832,43.6212,43.8742,72958.0
2022-04-14 10:25:00,48.55,48.6,48.38,48.44,86454.0,43.8742,43.9194,43.7206,43.7748,86454.0
2022-04-14 10:30:00,48.45,48.52,48.41,48.48,31408.0,43.7838,43.8471,43.7477,43.8109,31408.0
2022-04-14 10:35:00,48.48,48.52,48.32,48.39,39888.0,43.8109,43.8471,43.6663,43.7296,39888.0
2022-04-14 10:40:00,48.37,48.39,48.22,48.28,33139.0,43.7115,43.7296,43.576,43.6302,33139.0
2022-04-14 10:45:00,48.27,48.4,48.23,48.29,33029.0,43.6212,43.7386,43.585,43.6392,33029.0
2022-04-14 10:50:00,48.27,48.27,48.17,48.23,59092.0,43.6212,43.6212,43.5308,43.585,59092.0
2022-04-14 10:55:00,48.24,48.34,48.23,48.27,31681.0,43.5941,43.6844,43.585,43.6212,31681.0
2022-04-14 11:00:00,48.26,48.35,48.22,48.33,34576.0,43.6121,43.6935,43.576,43.6754,34576.0
2022-04-14 11:05:00,48.32,48.37,48.3,48.36,18778.0,43.6663,43.7115,43.6483,43.7025,18778.0
2022-04-14 11:10:00,48.36,48.45,48.33,48.42,28364.0,43.7025,43.7838,43.6754,43.7567,28364.0
2022-04-14 11:15:00,48.42,48.47,48.33,48.37,28807.0,43.7567,43.8019,43.6754,43.7115,28807.0
2022-04-14 11:20:00,48.37,48.47,48.37,48.47,26232.0,43.7115,43.8019,43.7115,43.8019,26232.0
2022-04-14 11:25:00,48.47,48.51,48.43,48.43,24487.0,43.8019,43.8381,43.7658,43.7658,24487.0
2022-04-14 11:30:00,48.43,48.46,48.37,48.4,18103.0,43.7658,43.7929,43.7115,43.7386,18103.0
2022-04-14 11:35:00,48.4,48.4,48.33,48.34,19911.0,43.7386,43.7386,43.6754,43.6844,19911.0
2022-04-14 11:40:00,48.35,48.38,48.27,48.27,28989.0,43.6935,43.7206,43.6212,43.6212,28989.0
2022-04-14 11:45:00,48.27,48.27,48.17,48.23,37367.0,43.6212,43.6212,43.5308,43.585,37367.0
2022-04-14 11:50:00,48.22,48.28,48.2,48.24,13634.0,43.576,43.6302,43.5579,43.5941,13634.0
2022-04-14 11:55:00,48.26,48.28,48.23,48.25,21640.0,43.6121,43.6302,43.585,43.6031,21640.0
2022-04-14 12:00:00,48.24,48.24,48.17,48.17,18528.0,43.5941,43.5941,43.5308,43.5308,18528.0
2022-04-14 12:05:00,48.16,48.22,48.15,48.17,26851.0,43.5218,43.576,43.5127,43.5308,26851.0
2022-04-14 12:10:00,48.17,48.2,48.13,48.13,17981.0,43.5308,43.5579,43.4946,43.4946,17981.0
2022-04-14 12:15:00,48.12,48.14,48.06,48.1,14936.0,43.4856,43.5037,43.4314,43.4675,14936.0
2022-04-14 12:20:00,48.09,48.11,47.9,47.93,34081.0,43.4585,43.4766,43.2868,43.3139,34081.0
2022-04-14 12:25:00,47.93,47.99,47.6,47.69,316711.0,43.3139,43.3681,43.0157,43.097,316711.0
2022-04-14 12:30:00,47.69,47.76,47.55,47.65,111794.0,43.097,43.1603,42.9705,43.0609,111794.0
2022-04-14 12:35:00,47.65,47.7,47.55,47.67,113501.0,43.0609,43.1061,42.9705,43.0789,113501.0
2022-04-14 12:40:00,47.68,47.73,47.63,47.7,48337.0,43.088,43.1332,43.0428,43.1061,48337.0
2022-04-14 12:45:00,47.69,47.69,47.52,47.61,61414.0,43.097,43.097,42.9434,43.0247,61414.0
2022-04-14 12:50:00,47.61,47.66,47.54,47.57,82250.0,43.0247,43.0699,42.9615,42.9886,82250.0
2022-04-14 12:55:00,47.56,47.69,47.55,47.69,62557.0,42.9795,43.097,42.9705,43.097,62557.0
2022-04-14 13:00:00,47.69,47.73,47.62,47.69,51296.0,43.097,43.1332,43.0338,43.097,51296.0
2022-04-14 13:05:00,47.68,47.69,47.58,47.59,73714.0,43.088,43.097,42.9976,43.0067,73714.0
2022-04-14 13:10:00,47.59,47.61,47.52,47.55,48286.0,43.0067,43.0247,42.9434,42.9705,48286.0
2022-04-14 13:15:00,47.55,47.59,47.53,47.55,28574.0,42.9705,43.0067,42.9524,42.9705,28574.0
2022-04-14 13:20:00,47.55,47.58,47.5,47.55,50069.0,42.9705,42.9976,42.9253,42.9705,50069.0
2022-04-14 13:25:00,47.56,47.62,47.54,47.62,32017.0,42.9795,43.0338,42.9615,43.0338,32017.0
2022-04-14 13:30:00,47.62,47.63,47.52,47.55,38221.0,43.0338,43.0428,42.9434,42.9705,38221.0
2022-04-14 13:35:00,47.55,47.62,47.45,47.47,113716.0,42.9705,43.0338,42.8801,42.8982,113716.0
2022-04-14 13:40:00,47.47,47.63,47.44,47.6,49491.0,42.8982,43.0428,42.8711,43.0157,49491.0
2022-04-14 13:45:00,47.61,47.7,47.61,47.64,34850.0,43.0247,43.1061,43.0247,43.0518,34850.0
2022-04-14 13:50:00,47.63,47.64,47.5,47.51,29898.0,43.0428,43.0518,42.9253,42.9344,29898.0
2022-04-14 13:55:00,47.51,47.53,47.44,47.52,51303.0,42.9344,42.9524,42.8711,42.9434,51303.0
2022-04-14 14:00:00,47.52,47.69,47.51,47.67,51592.0,42.9434,43.097,42.9344,43.0789,51592.0
2022-04-14 14:05:00,47.68,47.72,47.63,47.64,36407.0,43.088,43.1241,43.0428,43.0518,36407.0
2022-04-14 14:10:00,47.64,47.65,47.6,47.62,33822.0,43.0518,43.0609,43.0157,43.0338,33822.0
2022-04-14 14:15:00,47.63,47.66,47.54,47.57,35583.0,43.0428,43.0699,42.9615,42.9886,35583.0
2022-04-14 14:20:00,47.57,47.58,47.51,47.53,31636.0,42.9886,42.9976,42.9344,42.9524,31636.0
2022-04-14 14:25:00,47.54,47.63,47.49,47.62,28549.0,42.9615,43.0428,42.9163,43.0338,28549.0
2022-04-14 14:30:00,47.63,47.65,47.54,47.54,35876.0,43.0428,43.0609,42.9615,42.9615,35876.0
2022-04-14 14:35:00,47.54,47.57,47.51,47.53,75653.0,42.9615,42.9886,42.9344,42.9524,75653.0
2022-04-14 14:40:00,47.53,47.55,47.51,47.52,37360.0,42.9524,42.9705,42.9344,42.9434,37360.0
2022-04-14 14:45:00,47.53,47.61,47.53,47.59,43328.0,42.9524,43.0247,42.9524,43.0067,43328.0
2022-04-14 14:50:00,47.59,47.59,47.49,47.51,57362.0,43.0067,43.0067,42.9163,42.9344,57362.0
2022-04-14 14:55:00,47.51,47.53,47.49,47.51,105902.0,42.9344,42.9524,42.9163,42.9344,105902.0
2022-04-14 15:00:00,47.51,47.57,47.49,47.54,61252.0,42.9344,42.9886,42.9163,42.9615,61252.0
2022-04-14 15:05:00,47.54,47.61,47.47,47.47,106891.0,42.9615,43.0247,42.8982,42.8982,106891.0
2022-04-14 15:10:00,47.47,47.48,47.38,47.39,65215.0,42.8982,42.9072,42.8169,42.8259,65215.0
2022-04-14 15:15:00,47.38,47.54,47.36,47.53,52482.0,42.8169,42.9615,42.7988,42.9524,52482.0
2022-04-14 15:20:00,47.53,47.54,47.48,47.51,41596.0,42.9524,42.9615,42.9072,42.9344,41596.0
2022-04-14 15:25:00,47.51,47.59,47.44,47.58,103471.0,42.9344,43.0067,42.8711,42.9976,103471.0
2022-04-14 15:30:00,47.59,47.61,47.46,47.47,99546.0,43.0067,43.0247,42.8892,42.8982,99546.0
2022-04-14 15:35:00,47.47,47.51,47.42,47.47,137399.0,42.8982,42.9344,42.853,42.8982,137399.0
2022-04-14 15:40:00,47.47,47.55,47.46,47.53,76259.0,42.8982,42.9705,42.8892,42.9524,76259.0
2022-04-14 15:45:00,47.52,47.55,47.4,47.44,194624.0,42.9434,42.9705,42.835,42.8711,194624.0
2022-04-14 15:50:00,47.43,47.49,47.37,47.44,205808.0,42.8621,42.9163,42.8078,42.8711,205808.0
2022-04-14 15:55:00,47.45,47.45,47.26,47.31,631610.0,42.8801,42.8801,42.7084,42.7536,631610.0
2022-04-18 09:30:00,45.6,46.16,44.98,46.0,191559.0,41.2083,41.7144,40.648,41.5698,191559.0
2022-04-18 09:35:00,46.0,46.35,45.83,46.1,96390.0,41.5698,41.8861,41.4162,41.6602,96390.0
2022-04-18 09:40:00,46.1,46.5,46.1,46.49,127526.0,41.6602,42.0216,41.6602,42.0126,127526.0
2022-04-18 09:45:00,46.46,46.66,46.17,46.23,137107.0,41.9855,42.1662,41.7234,41.7776,137107.0
2022-04-18 09:50:00,46.22,46.58,46.21,46.3,67248.0,41.7686,42.0939,41.7596,41.8409,67248.0
2022-04-18 09:55:00,46.31,46.31,45.93,46.0,74573.0,41.8499,41.8499,41.5065,41.5698,74573.0
2022-04-18 10:00:00,46.0,46.04,45.89,45.98,42547.0,41.5698,41.6059,41.4704,41.5517,42547.0
2022-04-18 10:05:00,45.97,45.97,45.51,45.52,70398.0,41.5427,41.5427,41.127,41.136,70398.0
2022-04-18 10:10:00,45.53,46.02,45.45,45.85,61962.0,41.1451,41.5879,41.0728,41.4342,61962.0
2022-04-18 10:15:00,45.86,45.88,45.44,45.6,124531.0,41.4433,41.4613,41.0637,41.2083,124531.0
2022-04-18 10:20:00,45.58,45.6,45.31,45.49,57923.0,41.1902,41.2083,40.9462,41.1089,57923.0
2022-04-18 10:25:00,45.57,45.86,45.44,45.55,48811.0,41.1812,41.4433,41.0637,41.1631,48811.0
2022-04-18 10:30:00,45.59,45.74,45.46,45.72,63661.0,41.1993,41.3348,41.0818,41.3168,63661.0
2022-04-18 10:35:00,45.74,45.84,45.57,45.84,61665.0,41.3348,41.4252,41.1812,41.4252,61665.0
2022-04-18 10:40:00,45.81,45.88,45.57,45.7,51690.0,41.3981,41.4613,41.1812,41.2987,51690.0
2022-04-18 10:45:00,45.71,45.74,45.51,45.62,17046.0,41.3077,41.3348,41.127,41.2264,17046.0
2022-04-18 10:50:00,45.62,45.69,45.57,45.65,27760.0,41.2264,41.2896,41.1812,41.2535,27760.0
2022-04-18 10:55:00,45.65,45.68,45.5,45.63,71739.0,41.2535,41.2806,41.1179,41.2354,71739.0
2022-04-18 11:00:00,45.63,46.03,45.62,46.0,77047.0,41.2354,41.5969,41.2264,41.5698,77047.0
2022-04-18 11:05:00,46.0,46.19,45.9,46.08,44973.0,41.5698,41.7415,41.4794,41.6421,44973.0
2022-04-18 11:10:00,46.06,46.22,46.02,46.19,33838.0,41.624,41.7686,41.5879,41.7415,33838.0
2022-04-18 11:15:00,46.19,46.2,45.97,46.02,30584.0,41.7415,41.7505,41.5427,41.5879,30584.0
2022-04-18 11:20:00,46.02,46.07,45.77,45.85,37778.0,41.5879,41.633,41.3619,41.4342,37778.0
2022-04-18 11:25:00,45.84,45.86,45.65,45.71,68435.0,41.4252,41.4433,41.2535,41.3077,68435.0
2022-04-18 11:30:00,45.7,45.92,45.68,45.86,35140.0,41.2987,41.4975,41.2806,41.4433,35140.0
2022-04-18 11:35:00,45.84,45.99,45.77,45.79,77048.0,41.4252,41.5607,41.3619,41.38,77048.0
2022-04-18 11:40:00,45.79,45.82,45.62,45.71,46552.0,41.38,41.4071,41.2264,41.3077,46552.0
2022-04-18 11:45:00,45.72,45.78,45.57,45.57,35789.0,41.3168,41.371,41.1812,41.1812,35789.0
2022-04-18 11:50:00,45.56,45.74,45.53,45.71,28386.0,41.1722,41.3348,41.1451,41.3077,28386.0
2022-04-18 11:55:00,45.75,45.95,45.73,45.88,43973.0,41.3439,41.5246,41.3258,41.4613,43973.0
2022-04-18 12:00:00,45.86,45.9,45.78,45.79,31292.0,41.4433,41.4794,41.371,41.38,31292.0
2022-04-18 12:05:00,45.81,45.91,45.76,45.88,18741.0,41.3981,41.4885,41.3529,41.4613,18741.0
2022-04-18 12:10:00,45.89,45.89,45.64,45.68,37190.0,41.4704,41.4704,41.2445,41.2806,37190.0
2022-04-18 12:15:00,45.67,45.74,45.58,45.61,35110.0,41.2716,41.3348,41.1902,41.2173,35110.0
2022-04-18 12:20:00,45.6,45.63,45.53,45.58,18488.0,41.2083,41.2354,41.1451,41.1902,18488.0
2022-04-18 12:25:00,45.6,45.71,45.57,45.57,22989.0,41.2083,41.3077,41.1812,41.1812,22989.0
2022-04-18 12:30:00,45.59,45.6,45.5,45.55,18779.0,41.1993,41.2083,41.1179,41.1631,18779.0
2022-04-18 12:35:00,45.54,45.74,45.54,45.72,31569.0,41.1541,41.3348,41.1541,41.3168,31569.0
2022-04-18 12:40:00,45.74,45.79,45.69,45.74,24030.0,41.3348,41.38,41.2896,41.3348,24030.0
2022-04-18 12:45:00,45.78,45.93,45.73,45.9,23592.0,41.371,41.5065,41.3258,41.4794,23592.0
2022-04-18 12:50:00,45.9,46.03,45.85,46.0,32871.0,41.4794,41.5969,41.4342,41.5698,32871.0
2022-04-18 12:55:00,46.0,46.1,46.0,46.07,37004.0,41.5698,41.6602,41.5698,41.633,37004.0
2022-04-18 13:00:00,46.08,46.08,45.93,45.93,32397.0,41.6421,41.6421,41.5065,41.5065,32397.0
2022-04-18 13:05:00,45.93,45.93,45.68,45.78,56539.0,41.5065,41.5065,41.2806,41.371,56539.0
2022-04-18 13:10:00,45.78,46.05,45.78,45.93,56646.0,41.371,41.615,41.371,41.5065,56646.0
2022-04-18 13:15:00,45.94,45.96,45.85,45.91,15289.0,41.5156,41.5336,41.4342,41.4885,15289.0
2022-04-18 13:20:00,45.93,45.99,45.88,45.98,16203.0,41.5065,41.5607,41.4613,41.5517,16203.0
2022-04-18 13:25:00,45.99,46.1,45.96,46.1,26478.0,41.5607,41.6602,41.5336,41.6602,26478.0
2022-04-18 13:30:00,46.08,46.3,46.08,46.28,30244.0,41.6421,41.8409,41.6421,41.8228,30244.0
2022-04-18 13:35:00,46.28,46.4,46.28,46.3,37651.0,41.8228,41.9313,41.8228,41.8409,37651.0
2022-04-18 13:40:00,46.31,46.45,46.29,46.4,59904.0,41.8499,41.9764,41.8319,41.9313,59904.0
2022-04-18 13:45:00,46.41,46.41,46.27,46.28,32464.0,41.9403,41.9403,41.8138,41.8228,32464.0
2022-04-18 13:50:00,46.26,46.29,46.2,46.23,23512.0,41.8047,41.8319,41.7505,41.7776,23512.0
2022-04-18 13:55:00,46.24,46.33,46.12,46.15,39161.0,41.7867,41.868,41.6782,41.7053,39161.0
2022-04-18 14:00:00,46.17,46.25,46.17,46.24,26729.0,41.7234,41.7957,41.7234,41.7867,26729.0
2022-04-18 14:05:00,46.24,46.25,46.19,46.2,27655.0,41.7867,41.7957,41.7415,41.7505,27655.0
2022-04-18 14:10:00,46.19,46.19,46.04,46.07,22547.0,41.7415,41.7415,41.6059,41.633,22547.0
2022-04-18 14:15:00,46.06,46.11,45.92,45.94,34448.0,41.624,41.6692,41.4975,41.5156,34448.0
2022-04-18 14:20:00,45.93,46.09,45.91,46.07,18585.0,41.5065,41.6511,41.4885,41.633,18585.0
2022-04-18 14:25:00,46.1,46.13,45.9,45.91,23884.0,41.6602,41.6873,41.4794,41.4885,23884.0
2022-04-18 14:30:00,45.9,46.01,45.9,46.01,45464.0,41.4794,41.5788,41.4794,41.5788,45464.0
2022-04-18 14:35:00,46.0,46.01,45.87,45.87,31799.0,41.5698,41.5788,41.4523,41.4523,31799.0
2022-04-18 14:40:00,45.9,45.98,45.86,45.98,24400.0,41.4794,41.5517,41.4433,41.5517,24400.0
2022-04-18 14:45:00,45.98,46.02,45.92,45.97,26416.0,41.5517,41.5879,41.4975,41.5427,26416.0
2022-04-18 14:50:00,45.97,46.04,45.97,46.02,20703.0,41.5427,41.6059,41.5427,41.5879,20703.0
2022-04-18 14:55:00,46.03,46.14,45.97,46.12,42266.0,41.5969,41.6963,41.5427,41.6782,42266.0
2022-04-18 15:00:00,46.11,46.12,46.03,46.05,25542.0,41.6692,41.6782,41.5969,41.615,25542.0
2022-04-18 15:05:00,46.06,46.12,46.02,46.05,28510.0,41.624,41.6782,41.5879,41.615,28510.0
2022-04-18 15:10:00,46.06,46.13,46.0,46.02,32983.0,41.624,41.6873,41.5698,41.5879,32983.0
2022-04-18 15:15:00,46.02,46.24,46.01,46.17,59627.0,41.5879,41.7867,41.5788,41.7234,59627.0
2022-04-18 15:20:00,46.17,46.18,46.05,46.08,54000.0,41.7234,41.7325,41.615,41.6421,54000.0
2022-04-18 15:25:00,46.07,46.08,45.99,46.02,50632.0,41.633,41.6421,41.5607,41.5879,50632.0
2022-04-18 15:30:00,46.03,46.07,45.94,46.05,93683.0,41.5969,41.633,41.5156,41.615,93683.0
2022-04-18 15:35:00,46.06,46.09,45.94,45.95,62397.0,41.624,41.6511,41.5156,41.5246,62397.0
2022-04-18 15:40:00,45.97,46.16,45.97,46.14,101296.0,41.5427,41.7144,41.5427,41.6963,101296.0
2022-04-18 15:45:00,46.15,46.16,46.0,46.02,105871.0,41.7053,41.7144,41.5698,41.5879,105871.0
2022-04-18 15:50:00,46.01,46.11,45.99,46.09,151546.0,41.5788,41.6692,41.5607,41.6511,151546.0
2022-04-18 15:55:00,46.09,46.21,46.08,46.18,357451.0,41.6511,41.7596,41.6421,41.7325,357451.0
2022-04-19 09:30:00,46.33,46.78,46.33,46.66,79824.0,41.868,42.2747,41.868,42.1662,79824.0
2022-04-19 09:35:00,46.62,46.67,46.15,46.32,94023.0,42.1301,42.1753,41.7053,41.859,94023.0
2022-04-19 09:40:00,46.34,46.66,46.34,46.57,62243.0,41.877,42.1662,41.877,42.0849,62243.0
2022-04-19 09:45:00,46.59,46.67,46.49,46.57,39872.0,42.103,42.1753,42.0126,42.0849,39872.0
2022-04-19 09:50:00,46.59,46.72,46.5,46.67,24824.0,42.103,42.2204,42.0216,42.1753,24824.0
2022-04-19 09:55:00,46.66,46.82,46.63,46.77,29880.0,42.1662,42.3108,42.1391,42.2656,29880.0
2022-04-19 10:00:00,46.76,46.76,46.61,46.67,30029.0,42.2566,42.2566,42.121,42.1753,30029.0
2022-04-19 10:05:00,46.67,46.77,46.63,46.66,28787.0,42.1753,42.2656,42.1391,42.1662,28787.0
2022-04-19 10:10:00,46.67,46.78,46.6,46.61,59227.0,42.1753,42.2747,42.112,42.121,59227.0
2022-04-19 10:15:00,46.58,46.59,46.47,46.55,26533.0,42.0939,42.103,41.9945,42.0668,26533.0
2022-04-19 10:20:00,46.53,46.54,46.4,46.4,73890.0,42.0487,42.0578,41.9313,41.9313,73890.0
2022-04-19 10:25:00,46.39,46.41,46.33,46.38,51706.0,41.9222,41.9403,41.868,41.9132,51706.0
2022-04-19 10:30:00,46.39,46.48,46.31,46.48,41802.0,41.9222,42.0036,41.8499,42.0036,41802.0
2022-04-19 10:35:00,46.5,46.58,46.44,46.56,30317.0,42.0216,42.0939,41.9674,42.0759,30317.0
2022-04-19 10:40:00,46.56,46.65,46.52,46.6,31711.0,42.0759,42.1572,42.0397,42.112,31711.0
2022-04-19 10:45:00,46.61,46.68,46.58,46.64,39092.0,42.121,42.1843,42.0939,42.1481,39092.0
2022-04-19 10:50:00,46.65,46.68,46.51,46.52,27360.0,42.1572,42.1843,42.0307,42.0397,27360.0
2022-04-19 10:55:00,46.49,46.61,46.49,46.53,27292.0,42.0126,42.121,42.0126,42.0487,27292.0
2022-04-19 11:00:00,46.52,46.52,46.4,46.47,30336.0,42.0397,42.0397,41.9313,41.9945,30336.0
2022-04-19 11:05:00,46.47,46.62,46.44,46.58,28895.0,41.9945,42.1301,41.9674,42.0939,28895.0
2022-04-19 11:10:00,46.56,46.62,46.52,46.55,25248.0,42.0759,42.1301,42.0397,42.0668,25248.0
2022-04-19 11:15:00,46.55,46.66,46.55,46.57,31559.0,42.0668,42.1662,42.0668,42.0849,31559.0
2022-04-19 11:20:00,46.57,46.64,46.52,46.62,35757.0,42.0849,42.1481,42.0397,42.1301,35757.0
2022-04-19 11:25:00,46.61,46.61,46.52,46.54,26908.0,42.121,42.121,42.0397,42.0578,26908.0
2022-04-19 11:30:00,46.54,46.64,46.53,46.63,31253.0,42.0578,42.1481,42.0487,42.1391,31253.0
2022-04-19 11:35:00,46.63,46.71,46.58,46.65,56114.0,42.1391,42.2114,42.0939,42.1572,56114.0
2022-04-19 11:40:00,46.64,46.69,46.54,46.64,48305.0,42.1481,42.1933,42.0578,42.1481,48305.0
2022-04-19 11:45:00,46.63,46.64,46.51,46.54,32186.0,42.1391,42.1481,42.0307,42.0578,32186.0
2022-04-19 11:50:00,46.55,46.63,46.54,46.58,22715.0,42.0668,42.1391,42.0578,42.0939,22715.0
2022-04-19 11:55:00,46.58,46.6,46.52,46.52,25056.0,42.0939,42.112,42.0397,42.0397,25056.0
2022-04-19 12:00:00,46.51,46.53,46.4,46.5,38848.0,42.0307,42.0487,41.9313,42.0216,38848.0
2022-04-19 12:05:00,46.5,46.51,46.41,46.47,32617.0,42.0216,42.0307,41.9403,41.9945,32617.0
2022-04-19 12:10:00,46.46,46.47,46.39,46.42,33305.0,41.9855,41.9945,41.9222,41.9493,33305.0
2022-04-19 12:15:00,46.41,46.41,46.33,46.41,36634.0,41.9403,41.9403,41.868,41.9403,36634.0
2022-04-19 12:20:00,46.41,46.51,46.39,46.51,27818.0,41.9403,42.0307,41.9222,42.0307,27818.0
2022-04-19 12:25:00,46.5,46.56,46.48,46.48,24097.0,42.0216,42.0759,42.0036,42.0036,24097.0
2022-04-19 12:30:00,46.48,46.52,46.46,46.52,30098.0,42.0036,42.0397,41.9855,42.0397,30098.0
2022-04-19 12:35:00,46.53,46.55,46.48,46.51,22595.0,42.0487,42.0668,42.0036,42.0307,22595.0
2022-04-19 12:40:00,46.51,46.55,46.46,46.52,21926.0,42.0307,42.0668,41.9855,42.0397,21926.0
2022-04-19 12:45:00,46.52,46.57,46.48,46.54,19716.0,42.0397,42.0849,42.0036,42.0578,19716.0
2022-04-19 12:50:00,46.53,46.59,46.51,46.57,22285.0,42.0487,42.103,42.0307,42.0849,22285.0
2022-04-19 12:55:00,46.55,46.59,46.51,46.52,31304.0,42.0668,42.103,42.0307,42.0397,31304.0
2022-04-19 13:00:00,46.52,46.58,46.51,46.52,27215.0,42.0397,42.0939,42.0307,42.0397,27215.0
2022-04-19 13:05:00,46.53,46.58,46.52,46.55,33634.0,42.0487,42.0939,42.0397,42.0668,33634.0
2022-04-19 13:10:00,46.55,46.56,46.48,46.54,31817.0,42.0668,42.0759,42.0036,42.0578,31817.0
2022-04-19 13:15:00,46.54,46.59,46.53,46.57,46354.0,42.0578,42.103,42.0487,42.0849,46354.0
2022-04-19 13:20:00,46.58,46.61,46.53,46.53,22786.0,42.0939,42.121,42.0487,42.0487,22786.0
2022-04-19 13:25:00,46.53,46.53,46.43,46.44,30001.0,42.0487,42.0487,41.9584,41.9674,30001.0
2022-04-19 13:30:00,46.44,46.57,46.43,46.56,27548.0,41.9674,42.0849,41.9584,42.0759,27548.0
2022-04-19 13:35:00,46.55,46.6,46.55,46.58,29729.0,42.0668,42.112,42.0668,42.0939,29729.0
2022-04-19 13:40:00,46.58,46.59,46.53,46.55,34857.0,42.0939,42.103,42.0487,42.0668,34857.0
2022-04-19 13:45:00,46.55,46.56,46.47,46.53,43918.0,42.0668,42.0759,41.9945,42.0487,43918.0
2022-04-19 13:50:00,46.53,46.56,46.51,46.52,24257.0,42.0487,42.0759,42.0307,42.0397,24257.0
2022-04-19 13:55:00,46.51,46.52,46.45,46.46,41401.0,42.0307,42.0397,41.9764,41.9855,41401.0
2022-04-19 14:00:00,46.48,46.5,46.46,46.48,37031.0,42.0036,42.0216,41.9855,42.0036,37031.0
2022-04-19 14:05:00,46.48,46.52,46.45,46.48,26705.0,42.0036,42.0397,41.9764,42.0036,26705.0
2022-04-19 14:10:00,46.49,46.5,46.37,46.4,33429.0,42.0126,42.0216,41.9042,41.9313,33429.0
2022-04-19 14:15:00,46.41,46.41,46.37,46.38,24914.0,41.9403,41.9403,41.9042,41.9132,24914.0
2022-04-19 14:20:00,46.38,46.44,46.35,46.43,39414.0,41.9132,41.9674,41.8861,41.9584,39414.0
2022-04-19 14:25:00,46.43,46.47,46.37,46.45,69373.0,41.9584,41.9945,41.9042,41.9764,69373.0
2022-04-19 14:30:00,46.45,46.46,46.39,46.41,37737.0,41.9764,41.9855,41.9222,41.9403,37737.0
2022-04-19 14:35:00,46.41,46.45,46.39,46.43,46661.0,41.9403,41.9764,41.9222,41.9584,46661.0
2022-04-19 14:40:00,46.43,46.47,46.38,46.44,38362.0,41.9584,41.9945,41.9132,41.9674,38362.0
2022-04-19 14:45:00,46.44,46.45,46.42,46.43,42653.0,41.9674,41.9764,41.9493,41.9584,42653.0
2022-04-19 14:50:00,46.44,46.44,46.38,46.41,56357.0,41.9674,41.9674,41.9132,41.9403,56357.0
2022-04-19 14:55:00,46.41,46.53,46.4,46.51,62642.0,41.9403,42.0487,41.9313,42.0307,62642.0
2022-04-19 15:00:00,46.51,46.55,46.44,46.44,48102.0,42.0307,42.0668,41.9674,41.9674,48102.0
2022-04-19 15:05:00,46.45,46.46,46.4,46.41,43640.0,41.9764,41.9855,41.9313,41.9403,43640.0
2022-04-19 15:10:00,46.41,46.47,46.35,46.46,73761.0,41.9403,41.9945,41.8861,41.9855,73761.0
2022-04-19 15:15:00,46.46,46.65,46.44,46.62,87101.0,41.9855,42.1572,41.9674,42.1301,87101.0
2022-04-19 15:20:00,46.61,46.63,46.55,46.58,56347.0,42.121,42.1391,42.0668,42.0939,56347.0
2022-04-19 15:25:00,46.58,46.63,46.56,46.58,61845.0,42.0939,42.1391,42.0759,42.0939,61845.0
2022-04-19 15:30:00,46.58,46.64,46.55,46.62,86195.0,42.0939,42.1481,42.0668,42.1301,86195.0
2022-04-19 15:35:00,46.62,46.63,46.55,46.55,80100.0,42.1301,42.1391,42.0668,42.0668,80100.0
2022-04-19 15:40:00,46.55,46.55,46.5,46.51,83813.0,42.0668,42.0668,42.0216,42.0307,83813.0
2022-04-19 15:45:00,46.51,46.62,46.47,46.54,228419.0,42.0307,42.1301,41.9945,42.0578,228419.0
2022-04-19 15:50:00,46.54,46.66,46.53,46.54,272006.0,42.0578,42.1662,42.0487,42.0578,272006.0
2022-04-19 15:55:00,46.54,46.55,46.46,46.5,504870.0,42.0578,42.0668,41.9855,42.0216,504870.0
2022-04-20 09:30:00,46.97,47.18,46.86,47.11,86305.0,42.4464,42.6361,42.347,42.5729,86305.0
2022-04-20 09:35:00,47.12,47.3,47.03,47.29,51145.0,42.5819,42.7446,42.5006,42.7355,51145.0
2022-04-20 09:40:00,47.3,47.35,46.96,46.98,48768.0,42.7446,42.7898,42.4373,42.4554,48768.0
2022-04-20 09:45:00,46.97,47.22,46.93,47.09,54166.0,42.4464,42.6723,42.4102,42.5548,54166.0
2022-04-20 09:50:00,47.07,47.08,46.96,47.02,48849.0,42.5367,42.5458,42.4373,42.4916,48849.0
2022-04-20 09:55:00,47.02,47.11,46.99,47.11,45292.0,42.4916,42.5729,42.4644,42.5729,45292.0
2022-04-20 10:00:00,47.11,47.11,46.84,46.91,30922.0,42.5729,42.5729,42.3289,42.3921,30922.0
2022-04-20 10:05:00,46.91,46.99,46.79,46.98,28255.0,42.3921,42.4644,42.2837,42.4554,28255.0
2022-04-20 10:10:00,46.98,47.08,46.93,47.07,34672.0,42.4554,42.5458,42.4102,42.5367,34672.0
2022-04-20 10:15:00,47.08,47.12,46.99,47.03,27365.0,42.5458,42.5819,42.4644,42.5006,27365.0
2022-04-20 10:20:00,47.04,47.13,47.03,47.11,17353.0,42.5096,42.591,42.5006,42.5729,17353.0
2022-04-20 10:25:00,47.11,47.2,47.09,47.17,15690.0,42.5729,42.6542,42.5548,42.6271,15690.0
2022-04-20 10:30:00,47.17,47.18,47.06,47.12,17905.0,42.6271,42.6361,42.5277,42.5819,17905.0
2022-04-20 10:35:00,47.1,47.15,47.1,47.14,18509.0,42.5638,42.609,42.5638,42.6,18509.0
2022-04-20 10:40:00,47.15,47.24,47.15,47.21,17548.0,42.609,42.6904,42.609,42.6633,17548.0
2022-04-20 10:45:00,47.2,47.25,47.13,47.25,27442.0,42.6542,42.6994,42.591,42.6994,27442.0
2022-04-20 10:50:00,47.25,47.37,47.25,47.35,54392.0,42.6994,42.8078,42.6994,42.7898,54392.0
2022-04-20 10:55:00,47.34,47.42,47.33,47.41,30474.0,42.7807,42.853,42.7717,42.844,30474.0
2022-04-20 11:00:00,47.41,47.43,47.28,47.28,28913.0,42.844,42.8621,42.7265,42.7265,28913.0
2022-04-20 11:05:00,47.25,47.28,47.24,47.28,13484.0,42.6994,42.7265,42.6904,42.7265,13484.0
2022-04-20 11:10:00,47.28,47.38,47.27,47.38,31337.0,42.7265,42.8169,42.7175,42.8169,31337.0
2022-04-20 11:15:00,47.39,47.39,47.23,47.23,36145.0,42.8259,42.8259,42.6813,42.6813,36145.0
2022-04-20 11:20:00,47.24,47.26,47.19,47.26,22825.0,42.6904,42.7084,42.6452,42.7084,22825.0
2022-04-20 11:25:00,47.26,47.32,47.2,47.3,19721.0,42.7084,42.7627,42.6542,42.7446,19721.0
2022-04-20 11:30:00,47.28,47.43,47.28,47.35,15211.0,42.7265,42.8621,42.7265,42.7898,15211.0
2022-04-20 11:35:00,47.34,47.42,47.34,47.4,27053.0,42.7807,42.853,42.7807,42.835,27053.0
2022-04-20 11:40:00,47.42,47.46,47.41,47.45,27024.0,42.853,42.8892,42.844,42.8801,27024.0
2022-04-20 11:45:00,47.46,47.46,47.35,47.36,34587.0,42.8892,42.8892,42.7898,42.7988,34587.0
2022-04-20 11:50:00,47.36,47.36,47.27,47.3,34011.0,42.7988,42.7988,42.7175,42.7446,34011.0
2022-04-20 11:55:00,47.3,47.39,47.28,47.38,25479.0,42.7446,42.8259,42.7265,42.8169,25479.0
2022-04-20 12:00:00,47.38,47.53,47.37,47.51,23625.0,42.8169,42.9524,42.8078,42.9344,23625.0
2022-04-20 12:05:00,47.49,47.49,47.33,47.39,19839.0,42.9163,42.9163,42.7717,42.8259,19839.0
2022-04-20 12:10:00,47.39,47.39,47.27,47.34,18427.0,42.8259,42.8259,42.7175,42.7807,18427.0
2022-04-20 12:15:00,47.33,47.4,47.33,47.39,24082.0,42.7717,42.835,42.7717,42.8259,24082.0
2022-04-20 12:20:00,47.39,47.42,47.37,47.4,21126.0,42.8259,42.853,42.8078,42.835,21126.0
2022-04-20 12:25:00,47.4,47.4,47.35,47.38,12356.0,42.835,42.835,42.7898,42.8169,12356.0
2022-04-20 12:30:00,47.38,47.47,47.38,47.45,23523.0,42.8169,42.8982,42.8169,42.8801,23523.0
2022-04-20 12:35:00,47.45,47.51,47.45,47.45,13785.0,42.8801,42.9344,42.8801,42.8801,13785.0
2022-04-20 12:40:00,47.44,47.46,47.41,47.44,19019.0,42.8711,42.8892,42.844,42.8711,19019.0
2022-04-20 12:45:00,47.44,47.46,47.4,47.42,22631.0,42.8711,42.8892,42.835,42.853,22631.0
2022-04-20 12:50:00,47.42,47.46,47.41,47.41,18207.0,42.853,42.8892,42.844,42.844,18207.0
2022-04-20 12:55:00,47.43,47.48,47.42,47.42,20423.0,42.8621,42.9072,42.853,42.853,20423.0
2022-04-20 13:00:00,47.42,47.5,47.42,47.5,78019.0,42.853,42.9253,42.853,42.9253,78019.0
2022-04-20 13:05:00,47.48,47.5,47.4,47.41,29762.0,42.9072,42.9253,42.835,42.844,29762.0
2022-04-20 13:10:00,47.41,47.45,47.38,47.41,23980.0,42.844,42.8801,42.8169,42.844,23980.0
2022-04-20 13:15:00,47.42,47.48,47.37,47.37,15406.0,42.853,42.9072,42.8078,42.8078,15406.0
2022-04-20 13:20:00,47.37,47.37,47.28,47.28,18425.0,42.8078,42.8078,42.7265,42.7265,18425.0
2022-04-20 13:25:00,47.29,47.29,47.19,47.23,17995.0,42.7355,42.7355,42.6452,42.6813,17995.0
2022-04-20 13:30:00,47.24,47.27,47.22,47.27,23163.0,42.6904,42.7175,42.6723,42.7175,23163.0
2022-04-20 13:35:00,47.28,47.32,47.24,47.31,19524.0,42.7265,42.7627,42.6904,42.7536,19524.0
2022-04-20 13:40:00,47.33,47.38,47.31,47.37,11144.0,42.7717,42.8169,42.7536,42.8078,11144.0
2022-04-20 13:45:00,47.38,47.39,47.31,47.32,28392.0,42.8169,42.8259,42.7536,42.7627,28392.0
2022-04-20 13:50:00,47.31,47.35,47.25,47.29,16973.0,42.7536,42.7898,42.6994,42.7355,16973.0
2022-04-20 13:55:00,47.29,47.37,47.27,47.37,26170.0,42.7355,42.8078,42.7175,42.8078,26170.0
2022-04-20 14:00:00,47.38,47.38,47.33,47.34,41140.0,42.8169,42.8169,42.7717,42.7807,41140.0
2022-04-20 14:05:00,47.35,47.35,47.26,47.3,20903.0,42.7898,42.7898,42.7084,42.7446,20903.0
2022-04-20 14:10:00,47.31,47.33,47.27,47.28,16432.0,42.7536,42.7717,42.7175,42.7265,16432.0
2022-04-20 14:15:00,47.28,47.28,47.15,47.16,30071.0,42.7265,42.7265,42.609,42.6181,30071.0
2022-04-20 14:20:00,47.16,47.2,47.15,47.18,42909.0,42.6181,42.6542,42.609,42.6361,42909.0
2022-04-20 14:25:00,47.17,47.19,47.13,47.14,32776.0,42.6271,42.6452,42.591,42.6,32776.0
2022-04-20 14:30:00,47.13,47.18,47.06,47.15,48797.0,42.591,42.6361,42.5277,42.609,48797.0
2022-04-20 14:35:00,47.15,47.18,47.04,47.07,32796.0,42.609,42.6361,42.5096,42.5367,32796.0
2022-04-20 14:40:00,47.07,47.12,47.06,47.09,31550.0,42.5367,42.5819,42.5277,42.5548,31550.0
2022-04-20 14:45:00,47.09,47.09,47.02,47.03,27328.0,42.5548,42.5548,42.4916,42.5006,27328.0
2022-04-20 14:50:00,47.02,47.02,46.88,46.89,41329.0,42.4916,42.4916,42.365,42.3741,41329.0
2022-04-20 14:55:00,46.89,46.94,46.85,46.93,47708.0,42.3741,42.4193,42.3379,42.4102,47708.0
2022-04-20 15:00:00,46.92,47.09,46.92,47.08,38353.0,42.4012,42.5548,42.4012,42.5458,38353.0
2022-04-20 15:05:00,47.07,47.1,47.03,47.07,32785.0,42.5367,42.5638,42.5006,42.5367,32785.0
2022-04-20 15:10:00,47.07,47.15,47.04,47.12,43270.0,42.5367,42.609,42.5096,42.5819,43270.0
2022-04-20 15:15:00,47.11,47.17,47.1,47.15,20808.0,42.5729,42.6271,42.5638,42.609,20808.0
2022-04-20 15:20:00,47.15,47.18,47.12,47.18,21484.0,42.609,42.6361,42.5819,42.6361,21484.0
2022-04-20 15:25:00,47.18,47.22,47.14,47.19,32128.0,42.6361,42.6723,42.6,42.6452,32128.0
2022-04-20 15:30:00,47.18,47.23,47.08,47.08,85190.0,42.6361,42.6813,42.5458,42.5458,85190.0
2022-04-20 15:35:00,47.09,47.1,47.03,47.08,41854.0,42.5548,42.5638,42.5006,42.5458,41854.0
2022-04-20 15:40:00,47.08,47.13,47.07,47.1,53375.0,42.5458,42.591,42.5367,42.5638,53375.0
2022-04-20 15:45:00,47.11,47.15,47.04,47.08,75149.0,42.5729,42.609,42.5096,42.5458,75149.0
2022-04-20 15:50:00,47.09,47.14,47.0,47.05,132717.0,42.5548,42.6,42.4735,42.5187,132717.0
2022-04-20 15:55:00,47.05,47.06,46.98,47.02,286945.0,42.5187,42.5277,42.4554,42.4916,286945.0
2022-04-21 09:30:00,47.57,47.77,47.48,47.72,62645.0,42.9886,43.1693,42.9072,43.1241,62645.0
2022-04-21 09:35:00,47.73,47.76,47.3,47.31,53591.0,43.1332,43.1603,42.7446,42.7536,53591.0
2022-04-21 09:40:00,47.32,47.41,47.19,47.38,34474.0,42.7627,42.844,42.6452,42.8169,34474.0
2022-04-21 09:45:00,47.36,47.36,47.18,47.33,18350.0,42.7988,42.7988,42.6361,42.7717,18350.0
2022-04-21 09:50:00,47.33,47.39,47.24,47.36,29985.0,42.7717,42.8259,42.6904,42.7988,29985.0
2022-04-21 09:55:00,47.36,47.46,47.28,47.36,15220.0,42.7988,42.8892,42.7265,42.7988,15220.0
2022-04-21 10:00:00,47.34,47.34,47.18,47.25,22562.0,42.7807,42.7807,42.6361,42.6994,22562.0
2022-04-21 10:05:00,47.25,47.31,47.22,47.27,24646.0,42.6994,42.7536,42.6723,42.7175,24646.0
2022-04-21 10:10:00,47.25,47.41,47.22,47.4,35055.0,42.6994,42.844,42.6723,42.835,35055.0
2022-04-21 10:15:00,47.38,47.38,47.27,47.28,41580.0,42.8169,42.8169,42.7175,42.7265,41580.0
2022-04-21 10:20:00,47.27,47.42,47.26,47.4,24636.0,42.7175,42.853,42.7084,42.835,24636.0
2022-04-21 10:25:00,47.39,47.42,47.29,47.41,29116.0,42.8259,42.853,42.7355,42.844,29116.0
2022-04-21 10:30:00,47.4,47.42,47.33,47.34,19134.0,42.835,42.853,42.7717,42.7807,19134.0
2022-04-21 10:35:00,47.34,47.34,47.15,47.16,28115.0,42.7807,42.7807,42.609,42.6181,28115.0
2022-04-21 10:40:00,47.15,47.19,47.09,47.09,16720.0,42.609,42.6452,42.5548,42.5548,16720.0
2022-04-21 10:45:00,47.08,47.14,47.02,47.13,66342.0,42.5458,42.6,42.4916,42.591,66342.0
2022-04-21 10:50:00,47.14,47.16,47.09,47.12,14083.0,42.6,42.6181,42.5548,42.5819,14083.0
2022-04-21 10:55:00,47.1,47.11,47.07,47.11,23086.0,42.5638,42.5729,42.5367,42.5729,23086.0
2022-04-21 11:00:00,47.11,47.22,47.11,47.13,48668.0,42.5729,42.6723,42.5729,42.591,48668.0
2022-04-21 11:05:00,47.11,47.18,47.05,47.17,40779.0,42.5729,42.6361,42.5187,42.6271,40779.0
2022-04-21 11:10:00,47.17,47.19,47.12,47.13,16255.0,42.6271,42.6452,42.5819,42.591,16255.0
2022-04-21 11:15:00,47.13,47.14,47.04,47.08,24124.0,42.591,42.6,42.5096,42.5458,24124.0
2022-04-21 11:20:00,47.09,47.1,47.0,47.03,22353.0,42.5548,42.5638,42.4735,42.5006,22353.0
2022-04-21 11:25:00,47.03,47.07,46.86,46.91,30651.0,42.5006,42.5367,42.347,42.3921,30651.0
2022-04-21 11:30:00,46.91,46.92,46.76,46.84,27410.0,42.3921,42.4012,42.2566,42.3289,27410.0
2022-04-21 11:35:00,46.87,46.92,46.84,46.88,28378.0,42.356,42.4012,42.3289,42.365,28378.0
2022-04-21 11:40:00,46.89,46.9,46.69,46.69,36581.0,42.3741,42.3831,42.1933,42.1933,36581.0
2022-04-21 11:45:00,46.7,46.77,46.66,46.77,40123.0,42.2024,42.2656,42.1662,42.2656,40123.0
2022-04-21 11:50:00,46.76,46.77,46.68,46.71,44708.0,42.2566,42.2656,42.1843,42.2114,44708.0
2022-04-21 11:55:00,46.72,46.73,46.59,46.63,35083.0,42.2204,42.2295,42.103,42.1391,35083.0
2022-04-21 12:00:00,46.62,46.66,46.56,46.58,13494.0,42.1301,42.1662,42.0759,42.0939,13494.0
2022-04-21 12:05:00,46.57,46.68,46.57,46.58,31467.0,42.0849,42.1843,42.0849,42.0939,31467.0
2022-04-21 12:10:00,46.58,46.66,46.53,46.66,22805.0,42.0939,42.1662,42.0487,42.1662,22805.0
2022-04-21 12:15:00,46.64,46.73,46.63,46.71,54191.0,42.1481,42.2295,42.1391,42.2114,54191.0
2022-04-21 12:20:00,46.71,46.73,46.64,46.64,30054.0,42.2114,42.2295,42.1481,42.1481,30054.0
2022-04-21 12:25:00,46.65,46.72,46.63,46.63,33717.0,42.1572,42.2204,42.1391,42.1391,33717.0
2022-04-21 12:30:00,46.63,46.75,46.6,46.72,31938.0,42.1391,42.2476,42.112,42.2204,31938.0
2022-04-21 12:35:00,46.72,46.79,46.71,46.78,61231.0,42.2204,42.2837,42.2114,42.2747,61231.0
2022-04-21 12:40:00,46.78,46.86,46.77,46.82,31993.0,42.2747,42.347,42.2656,42.3108,31993.0
2022-04-21 12:45:00,46.83,46.86,46.76,46.81,30415.0,42.3198,42.347,42.2566,42.3018,30415.0
2022-04-21 12:50:00,46.8,46.9,46.76,46.84,22655.0,42.2927,42.3831,42.2566,42.3289,22655.0
2022-04-21 12:55:00,46.85,46.9,46.81,46.81,15666.0,42.3379,42.3831,42.3018,42.3018,15666.0
2022-04-21 13:00:00,46.82,46.83,46.66,46.69,11765.0,42.3108,42.3198,42.1662,42.1933,11765.0
2022-04-21 13:05:00,46.68,46.76,46.66,46.76,17567.0,42.1843,42.2566,42.1662,42.2566,17567.0
2022-04-21 13:10:00,46.76,46.76,46.63,46.65,20731.0,42.2566,42.2566,42.1391,42.1572,20731.0
2022-04-21 13:15:00,46.64,46.66,46.58,46.63,20826.0,42.1481,42.1662,42.0939,42.1391,20826.0
2022-04-21 13:20:00,46.62,46.78,46.62,46.72,27320.0,42.1301,42.2747,42.1301,42.2204,27320.0
2022-04-21 13:25:00,46.72,46.83,46.68,46.82,39141.0,42.2204,42.3198,42.1843,42.3108,39141.0
2022-04-21 13:30:00,46.83,46.89,46.82,46.84,15102.0,42.3198,42.3741,42.3108,42.3289,15102.0
2022-04-21 13:35:00,46.85,46.85,46.78,46.82,32690.0,42.3379,42.3379,42.2747,42.3108,32690.0
2022-04-21 13:40:00,46.81,46.86,46.77,46.85,30477.0,42.3018,42.347,42.2656,42.3379,30477.0
2022-04-21 13:45:00,46.85,46.98,46.83,46.98,10530.0,42.3379,42.4554,42.3198,42.4554,10530.0
2022-04-21 13:50:00,46.96,46.97,46.87,46.87,17228.0,42.4373,42.4464,42.356,42.356,17228.0
2022-04-21 13:55:00,46.88,46.9,46.73,46.75,10858.0,42.365,42.3831,42.2295,42.2476,10858.0
2022-04-21 14:00:00,46.73,46.77,46.71,46.74,29143.0,42.2295,42.2656,42.2114,42.2385,29143.0
2022-04-21 14:05:00,46.74,46.79,46.7,46.73,50306.0,42.2385,42.2837,42.2024,42.2295,50306.0
2022-04-21 14:10:00,46.73,46.73,46.66,46.68,12238.0,42.2295,42.2295,42.1662,42.1843,12238.0
2022-04-21 14:15:00,46.66,46.66,46.58,46.59,20435.0,42.1662,42.1662,42.0939,42.103,20435.0
2022-04-21 14:20:00,46.59,46.65,46.59,46.6,12591.0,42.103,42.1572,42.103,42.112,12591.0
2022-04-21 14:25:00,46.61,46.64,46.51,46.52,20478.0,42.121,42.1481,42.0307,42.0397,20478.0
2022-04-21 14:30:00,46.52,46.58,46.46,46.5,26953.0,42.0397,42.0939,41.9855,42.0216,26953.0
2022-04-21 14:35:00,46.5,46.59,46.47,46.47,17526.0,42.0216,42.103,41.9945,41.9945,17526.0
2022-04-21 14:40:00,46.48,46.51,46.27,46.38,67195.0,42.0036,42.0307,41.8138,41.9132,67195.0
2022-04-21 14:45:00,46.37,46.37,46.3,46.33,15409.0,41.9042,41.9042,41.8409,41.868,15409.0
2022-04-21 14:50:00,46.3,46.32,46.26,46.3,16537.0,41.8409,41.859,41.8047,41.8409,16537.0
2022-04-21 14:55:00,46.29,46.29,46.2,46.21,28322.0,41.8319,41.8319,41.7505,41.7596,28322.0
2022-04-21 15:00:00,46.21,46.22,46.14,46.16,49774.0,41.7596,41.7686,41.6963,41.7144,49774.0
2022-04-21 15:05:00,46.16,46.18,46.11,46.11,52106.0,41.7144,41.7325,41.6692,41.6692,52106.0
2022-04-21 15:10:00,46.1,46.14,46.05,46.09,25827.0,41.6602,41.6963,41.615,41.6511,25827.0
2022-04-21 15:15:00,46.09,46.16,46.03,46.09,59714.0,41.6511,41.7144,41.5969,41.6511,59714.0
2022-04-21 15:20:00,46.09,46.15,46.04,46.14,87924.0,41.6511,41.7053,41.6059,41.6963,87924.0
2022-04-21 15:25:00,46.15,46.28,46.06,46.27,49287.0,41.7053,41.8228,41.624,41.8138,49287.0
2022-04-21 15:30:00,46.26,46.32,46.16,46.16,36183.0,41.8047,41.859,41.7144,41.7144,36183.0
2022-04-21 15:35:00,46.16,46.17,46.05,46.09,105315.0,41.7144,41.7234,41.615,41.6511,105315.0
2022-04-21 15:40:00,46.09,46.26,46.08,46.18,85147.0,41.6511,41.8047,41.6421,41.7325,85147.0
2022-04-21 15:45:00,46.18,46.2,46.04,46.05,66532.0,41.7325,41.7505,41.6059,41.615,66532.0
2022-04-21 15:50:00,46.04,46.37,46.04,46.3,198729.0,41.6059,41.9042,41.6059,41.8409,198729.0
2022-04-21 15:55:00,46.3,46.3,46.06,46.14,360089.0,41.8409,41.8409,41.624,41.6963,360089.0
2022-04-22 09:30:00,45.9,46.05,45.7,45.84,59053.0,41.4794,41.615,41.2987,41.4252,59053.0
2022-04-22 09:35:00,45.87,45.92,45.79,45.92,13394.0,41.4523,41.4975,41.38,41.4975,13394.0
2022-04-22 09:40:00,45.89,45.93,45.46,45.52,25025.0,41.4704,41.5065,41.0818,41.136,25025.0
2022-04-22 09:45:00,45.5,45.71,45.47,45.71,17139.0,41.1179,41.3077,41.0908,41.3077,17139.0
2022-04-22 09:50:00,45.7,45.72,45.44,45.52,28608.0,41.2987,41.3168,41.0637,41.136,28608.0
2022-04-22 09:55:00,45.51,45.54,45.32,45.32,24564.0,41.127,41.1541,40.9553,40.9553,24564.0
2022-04-22 10:00:00,45.34,45.38,45.23,45.25,74242.0,40.9733,41.0095,40.8739,40.892,74242.0
2022-04-22 10:05:00,45.26,45.51,45.24,45.42,34941.0,40.9011,41.127,40.883,41.0456,34941.0
2022-04-22 10:10:00,45.41,45.45,45.33,45.41,17246.0,41.0366,41.0728,40.9643,41.0366,17246.0
2022-04-22 10:15:00,45.39,45.47,45.32,45.4,17418.0,41.0185,41.0908,40.9553,41.0276,17418.0
2022-04-22 10:20:00,45.41,45.42,45.31,45.37,19764.0,41.0366,41.0456,40.9462,41.0005,19764.0
2022-04-22 10:25:00,45.36,45.47,45.35,45.4,9413.0,40.9914,41.0908,40.9824,41.0276,9413.0
2022-04-22 10:30:00,45.4,45.42,45.31,45.31,21514.0,41.0276,41.0456,40.9462,40.9462,21514.0
2022-04-22 10:35:00,45.32,45.43,45.28,45.29,18942.0,40.9553,41.0547,40.9191,40.9282,18942.0
2022-04-22 10:40:00,45.28,45.3,45.08,45.16,17490.0,40.9191,40.9372,40.7384,40.8107,17490.0
2022-04-22 10:45:00,45.17,45.22,45.09,45.16,15720.0,40.8197,40.8649,40.7474,40.8107,15720.0
2022-04-22 10:50:00,45.16,45.22,45.08,45.09,22649.0,40.8107,40.8649,40.7384,40.7474,22649.0
2022-04-22 10:55:00,45.08,45.16,45.03,45.05,25141.0,40.7384,40.8107,40.6932,40.7113,25141.0
2022-04-22 11:00:00,45.05,45.06,45.0,45.01,21730.0,40.7113,40.7203,40.6661,40.6751,21730.0
2022-04-22 11:05:00,45.02,45.14,45.01,45.12,28924.0,40.6842,40.7926,40.6751,40.7745,28924.0
2022-04-22 11:10:00,45.11,45.21,45.07,45.16,17956.0,40.7655,40.8559,40.7294,40.8107,17956.0
2022-04-22 11:15:00,45.16,45.18,45.1,45.15,19155.0,40.8107,40.8288,40.7565,40.8016,19155.0
2022-04-22 11:20:00,45.15,45.19,45.05,45.06,19485.0,40.8016,40.8378,40.7113,40.7203,19485.0
2022-04-22 11:25:00,45.07,45.09,44.98,45.03,47263.0,40.7294,40.7474,40.648,40.6932,47263.0
2022-04-22 11:30:00,45.03,45.11,44.99,45.01,12020.0,40.6932,40.7655,40.6571,40.6751,12020.0
2022-04-22 11:35:00,45.0,45.01,44.91,44.94,20693.0,40.6661,40.6751,40.5848,40.6119,20693.0
2022-04-22 11:40:00,44.93,44.93,44.84,44.84,18532.0,40.6028,40.6028,40.5215,40.5215,18532.0
2022-04-22 11:45:00,44.83,44.89,44.81,44.87,13438.0,40.5125,40.5667,40.4944,40.5486,13438.0
2022-04-22 11:50:00,44.87,44.9,44.82,44.87,13674.0,40.5486,40.5757,40.5034,40.5486,13674.0
2022-04-22 11:55:00,44.85,44.87,44.79,44.87,9937.0,40.5305,40.5486,40.4763,40.5486,9937.0
2022-04-22 12:00:00,44.85,44.85,44.81,44.83,6222.0,40.5305,40.5305,40.4944,40.5125,6222.0
2022-04-22 12:05:00,44.84,44.88,44.8,44.82,14692.0,40.5215,40.5577,40.4854,40.5034,14692.0
2022-04-22 12:10:00,44.83,44.87,44.8,44.84,16692.0,40.5125,40.5486,40.4854,40.5215,16692.0
2022-04-22 12:15:00,44.84,44.87,44.82,44.87,22759.0,40.5215,40.5486,40.5034,40.5486,22759.0
2022-04-22 12:20:00,44.87,44.91,44.86,44.91,7332.0,40.5486,40.5848,40.5396,40.5848,7332.0
2022-04-22 12:25:00,44.91,44.95,44.86,44.89,9309.0,40.5848,40.6209,40.5396,40.5667,9309.0
2022-04-22 12:30:00,44.89,44.95,44.87,44.95,15831.0,40.5667,40.6209,40.5486,40.6209,15831.0
2022-04-22 12:35:00,44.95,44.99,44.87,44.88,14348.0,40.6209,40.6571,40.5486,40.5577,14348.0
2022-04-22 12:40:00,44.88,44.91,44.85,44.9,17135.0,40.5577,40.5848,40.5305,40.5757,17135.0
2022-04-22 12:45:00,44.9,44.94,44.87,44.94,23488.0,40.5757,40.6119,40.5486,40.6119,23488.0
2022-04-22 12:50:00,44.93,44.95,44.9,44.91,15527.0,40.6028,40.6209,40.5757,40.5848,15527.0
2022-04-22 12:55:00,44.91,44.95,44.91,44.95,20924.0,40.5848,40.6209,40.5848,40.6209,20924.0
2022-04-22 13:00:00,44.95,44.95,44.87,44.9,24003.0,40.6209,40.6209,40.5486,40.5757,24003.0
2022-04-22 13:05:00,44.91,44.96,44.89,44.9,23240.0,40.5848,40.6299,40.5667,40.5757,23240.0
2022-04-22 13:10:00,44.91,44.96,44.89,44.95,14474.0,40.5848,40.6299,40.5667,40.6209,14474.0
2022-04-22 13:15:00,44.95,44.99,44.93,44.97,8244.0,40.6209,40.6571,40.6028,40.639,8244.0
2022-04-22 13:20:00,44.97,44.97,44.86,44.88,19738.0,40.639,40.639,40.5396,40.5577,19738.0
2022-04-22 13:25:00,44.86,44.93,44.86,44.92,15720.0,40.5396,40.6028,40.5396,40.5938,15720.0
2022-04-22 13:30:00,44.92,44.98,44.86,44.94,20779.0,40.5938,40.648,40.5396,40.6119,20779.0
2022-04-22 13:35:00,44.93,44.93,44.83,44.85,18846.0,40.6028,40.6028,40.5125,40.5305,18846.0
2022-04-22 13:40:00,44.85,44.88,44.81,44.84,27994.0,40.5305,40.5577,40.4944,40.5215,27994.0
2022-04-22 13:45:00,44.84,44.9,44.83,44.86,64490.0,40.5215,40.5757,40.5125,40.5396,64490.0
2022-04-22 13:50:00,44.86,44.86,44.83,44.83,33528.0,40.5396,40.5396,40.5125,40.5125,33528.0
2022-04-22 13:55:00,44.83,44.83,44.75,44.78,28453.0,40.5125,40.5125,40.4402,40.4673,28453.0
2022-04-22 14:00:00,44.76,44.76,44.67,44.69,128841.0,40.4492,40.4492,40.3679,40.386,128841.0
2022-04-22 14:05:00,44.69,44.72,44.65,44.66,27873.0,40.386,40.4131,40.3498,40.3588,27873.0
2022-04-22 14:10:00,44.66,44.71,44.64,44.65,34606.0,40.3588,40.404,40.3408,40.3498,34606.0
2022-04-22 14:15:00,44.64,44.73,44.61,44.73,25796.0,40.3408,40.4221,40.3137,40.4221,25796.0
2022-04-22 14:20:00,44.72,44.73,44.62,44.63,37492.0,40.4131,40.4221,40.3227,40.3317,37492.0
2022-04-22 14:25:00,44.63,44.63,44.57,44.57,25667.0,40.3317,40.3317,40.2775,40.2775,25667.0
2022-04-22 14:30:00,44.57,44.6,44.47,44.5,28634.0,40.2775,40.3046,40.1871,40.2142,28634.0
2022-04-22 14:35:00,44.5,44.53,44.47,44.49,19507.0,40.2142,40.2414,40.1871,40.2052,19507.0
2022-04-22 14:40:00,44.5,44.55,44.49,44.55,18153.0,40.2142,40.2594,40.2052,40.2594,18153.0
2022-04-22 14:45:00,44.55,44.55,44.5,44.53,22860.0,40.2594,40.2594,40.2142,40.2414,22860.0
2022-04-22 14:50:00,44.53,44.53,44.44,44.47,22626.0,40.2414,40.2414,40.16,40.1871,22626.0
2022-04-22 14:55:00,44.47,44.47,44.36,44.42,44354.0,40.1871,40.1871,40.0877,40.142,44354.0
2022-04-22 15:00:00,44.43,44.43,44.35,44.41,44161.0,40.151,40.151,40.0787,40.1329,44161.0
2022-04-22 15:05:00,44.41,44.47,44.39,44.41,31449.0,40.1329,40.1871,40.1148,40.1329,31449.0
2022-04-22 15:10:00,44.41,44.52,44.32,44.48,68307.0,40.1329,40.2323,40.0516,40.1962,68307.0
2022-04-22 15:15:00,44.47,44.58,44.44,44.55,91463.0,40.1871,40.2865,40.16,40.2594,91463.0
2022-04-22 15:20:00,44.54,44.59,44.49,44.49,26999.0,40.2504,40.2956,40.2052,40.2052,26999.0
2022-04-22 15:25:00,44.5,44.6,44.5,44.58,35961.0,40.2142,40.3046,40.2142,40.2865,35961.0
2022-04-22 15:30:00,44.59,44.69,44.56,44.63,67525.0,40.2956,40.386,40.2685,40.3317,67525.0
2022-04-22 15:35:00,44.62,44.68,44.59,44.65,54503.0,40.3227,40.3769,40.2956,40.3498,54503.0
2022-04-22 15:40:00,44.65,44.7,44.54,44.58,71996.0,40.3498,40.395,40.2504,40.2865,71996.0
2022-04-22 15:45:00,44.59,44.59,44.37,44.38,46259.0,40.2956,40.2956,40.0968,40.1058,46259.0
2022-04-22 15:50:00,44.37,44.39,44.25,44.29,114105.0,40.0968,40.1148,39.9883,40.0245,114105.0
2022-04-22 15:55:00,44.28,44.32,44.14,44.22,255571.0,40.0154,40.0516,39.8889,39.9612,255571.0
2022-04-25 09:30:00,43.79,44.05,43.29,43.37,132212.0,39.5726,39.8076,39.1208,39.1931,132212.0
2022-04-25 09:35:00,43.39,43.7,43.39,43.62,108745.0,39.2112,39.4913,39.2112,39.419,108745.0
2022-04-25 09:40:00,43.58,43.66,43.33,43.42,114360.0,39.3829,39.4551,39.1569,39.2383,114360.0
2022-04-25 09:45:00,43.43,43.45,43.28,43.32,45967.0,39.2473,39.2654,39.1117,39.1479,45967.0
2022-04-25 09:50:00,43.33,43.57,43.33,43.45,37718.0,39.1569,39.3738,39.1569,39.2654,37718.0
2022-04-25 09:55:00,43.47,43.59,43.43,43.45,109544.0,39.2834,39.3919,39.2473,39.2654,109544.0
2022-04-25 10:00:00,43.43,43.49,43.35,43.38,167316.0,39.2473,39.3015,39.175,39.2021,167316.0
2022-04-25 10:05:00,43.37,43.54,43.36,43.37,30642.0,39.1931,39.3467,39.184,39.1931,30642.0
2022-04-25 10:10:00,43.38,43.43,43.15,43.18,44834.0,39.2021,39.2473,38.9943,39.0214,44834.0
2022-04-25 10:15:00,43.19,43.34,43.16,43.34,52898.0,39.0304,39.166,39.0033,39.166,52898.0
2022-04-25 10:20:00,43.34,43.48,43.28,43.48,32631.0,39.166,39.2925,39.1117,39.2925,32631.0
2022-04-25 10:25:00,43.49,43.63,43.49,43.55,25486.0,39.3015,39.428,39.3015,39.3557,25486.0
2022-04-25 10:30:00,43.55,43.6,43.49,43.59,50324.0,39.3557,39.4009,39.3015,39.3919,50324.0
2022-04-25 10:35:00,43.6,43.63,43.4,43.41,23669.0,39.4009,39.428,39.2202,39.2292,23669.0
2022-04-25 10:40:00,43.42,43.42,43.31,43.38,33084.0,39.2383,39.2383,39.1389,39.2021,33084.0
2022-04-25 10:45:00,43.4,43.53,43.38,43.48,30778.0,39.2202,39.3377,39.2021,39.2925,30778.0
2022-04-25 10:50:00,43.48,43.48,43.23,43.33,28550.0,39.2925,39.2925,39.0666,39.1569,28550.0
2022-04-25 10:55:00,43.36,43.36,43.15,43.15,30090.0,39.184,39.184,38.9943,38.9943,30090.0
2022-04-25 11:00:00,43.16,43.25,43.14,43.24,26605.0,39.0033,39.0846,38.9852,39.0756,26605.0
2022-04-25 11:05:00,43.22,43.26,43.17,43.2,39985.0,39.0575,39.0937,39.0123,39.0395,39985.0
2022-04-25 11:10:00,43.19,43.33,43.17,43.26,20944.0,39.0304,39.1569,39.0123,39.0937,20944.0
2022-04-25 11:15:00,43.24,43.39,43.18,43.36,32791.0,39.0756,39.2112,39.0214,39.184,32791.0
2022-04-25 11:20:00,43.35,43.42,43.28,43.32,76138.0,39.175,39.2383,39.1117,39.1479,76138.0
2022-04-25 11:25:00,43.31,43.49,43.29,43.32,50299.0,39.1389,39.3015,39.1208,39.1479,50299.0
2022-04-25 11:30:00,43.32,43.37,43.26,43.31,44834.0,39.1479,39.1931,39.0937,39.1389,44834.0
2022-04-25 11:35:00,43.33,43.5,43.33,43.4,25528.0,39.1569,39.3106,39.1569,39.2202,25528.0
2022-04-25 11:40:00,43.4,43.47,43.37,43.44,33584.0,39.2202,39.2834,39.1931,39.2563,33584.0
2022-04-25 11:45:00,43.42,43.43,43.34,43.36,40651.0,39.2383,39.2473,39.166,39.184,40651.0
2022-04-25 11:50:00,43.36,43.4,43.31,43.37,28055.0,39.184,39.2202,39.1389,39.1931,28055.0
2022-04-25 11:55:00,43.36,43.47,43.36,43.46,18592.0,39.184,39.2834,39.184,39.2744,18592.0
2022-04-25 12:00:00,43.47,43.47,43.31,43.32,23328.0,39.2834,39.2834,39.1389,39.1479,23328.0
2022-04-25 12:05:00,43.33,43.56,43.33,43.44,120686.0,39.1569,39.3648,39.1569,39.2563,120686.0
2022-04-25 12:10:00,43.44,43.58,43.43,43.5,29481.0,39.2563,39.3829,39.2473,39.3106,29481.0
2022-04-25 12:15:00,43.51,43.53,43.39,43.45,93704.0,39.3196,39.3377,39.2112,39.2654,93704.0
2022-04-25 12:20:00,43.46,43.57,43.45,43.56,20287.0,39.2744,39.3738,39.2654,39.3648,20287.0
2022-04-25 12:25:00,43.57,43.58,43.46,43.47,13428.0,39.3738,39.3829,39.2744,39.2834,13428.0
2022-04-25 12:30:00,43.48,43.61,43.44,43.55,20765.0,39.2925,39.41,39.2563,39.3557,20765.0
2022-04-25 12:35:00,43.55,43.63,43.53,43.56,30546.0,39.3557,39.428,39.3377,39.3648,30546.0
2022-04-25 12:40:00,43.52,43.55,43.48,43.49,18685.0,39.3286,39.3557,39.2925,39.3015,18685.0
2022-04-25 12:45:00,43.49,43.6,43.49,43.6,39203.0,39.3015,39.4009,39.3015,39.4009,39203.0
2022-04-25 12:50:00,43.61,43.61,43.5,43.51,122934.0,39.41,39.41,39.3106,39.3196,122934.0
2022-04-25 12:55:00,43.51,43.57,43.46,43.57,72296.0,39.3196,39.3738,39.2744,39.3738,72296.0
2022-04-25 13:00:00,43.56,43.59,43.39,43.42,23358.0,39.3648,39.3919,39.2112,39.2383,23358.0
2022-04-25 13:05:00,43.44,43.6,43.41,43.6,15885.0,39.2563,39.4009,39.2292,39.4009,15885.0
2022-04-25 13:10:00,43.6,43.72,43.58,43.66,29360.0,39.4009,39.5094,39.3829,39.4551,29360.0
2022-04-25 13:15:00,43.67,43.72,43.63,43.65,55299.0,39.4642,39.5094,39.428,39.4461,55299.0
2022-04-25 13:20:00,43.66,43.69,43.63,43.65,43517.0,39.4551,39.4823,39.428,39.4461,43517.0
2022-04-25 13:25:00,43.65,43.66,43.51,43.58,43613.0,39.4461,39.4551,39.3196,39.3829,43613.0
2022-04-25 13:30:00,43.61,43.65,43.48,43.55,53978.0,39.41,39.4461,39.2925,39.3557,53978.0
2022-04-25 13:35:00,43.53,43.56,43.48,43.52,16030.0,39.3377,39.3648,39.2925,39.3286,16030.0
2022-04-25 13:40:00,43.54,43.61,43.4,43.49,108376.0,39.3467,39.41,39.2202,39.3015,108376.0
2022-04-25 13:45:00,43.47,43.53,43.46,43.5,24442.0,39.2834,39.3377,39.2744,39.3106,24442.0
2022-04-25 13:50:00,43.51,43.51,43.4,43.44,42760.0,39.3196,39.3196,39.2202,39.2563,42760.0
2022-04-25 13:55:00,43.44,43.46,43.39,43.46,28105.0,39.2563,39.2744,39.2112,39.2744,28105.0
2022-04-25 14:00:00,43.46,43.47,43.37,43.39,14897.0,39.2744,39.2834,39.1931,39.2112,14897.0
2022-04-25 14:05:00,43.38,43.6,43.38,43.51,55419.0,39.2021,39.4009,39.2021,39.3196,55419.0
2022-04-25 14:10:00,43.52,43.56,43.47,43.54,14474.0,39.3286,39.3648,39.2834,39.3467,14474.0
2022-04-25 14:15:00,43.53,43.63,43.51,43.63,18013.0,39.3377,39.428,39.3196,39.428,18013.0
2022-04-25 14:20:00,43.64,43.75,43.61,43.75,13688.0,39.4371,39.5365,39.41,39.5365,13688.0
2022-04-25 14:25:00,43.75,43.85,43.73,43.83,68850.0,39.5365,39.6269,39.5184,39.6088,68850.0
2022-04-25 14:30:00,43.85,43.93,43.83,43.93,18222.0,39.6269,39.6991,39.6088,39.6991,18222.0
2022-04-25 14:35:00,43.94,43.96,43.89,43.89,21318.0,39.7082,39.7263,39.663,39.663,21318.0
2022-04-25 14:40:00,43.89,43.95,43.85,43.92,21836.0,39.663,39.7172,39.6269,39.6901,21836.0
2022-04-25 14:45:00,43.91,44.05,43.87,44.01,134832.0,39.6811,39.8076,39.6449,39.7714,134832.0
2022-04-25 14:50:00,44.02,44.05,43.98,44.03,30693.0,39.7805,39.8076,39.7443,39.7895,30693.0
2022-04-25 14:55:00,44.03,44.11,44.02,44.03,146448.0,39.7895,39.8618,39.7805,39.7895,146448.0
2022-04-25 15:00:00,44.03,44.06,43.85,43.86,29626.0,39.7895,39.8166,39.6269,39.6359,29626.0
2022-04-25 15:05:00,43.87,43.91,43.83,43.86,22157.0,39.6449,39.6811,39.6088,39.6359,22157.0
2022-04-25 15:10:00,43.86,43.9,43.85,43.89,24180.0,39.6359,39.672,39.6269,39.663,24180.0
2022-04-25 15:15:00,43.9,44.09,43.9,44.06,40470.0,39.672,39.8437,39.672,39.8166,40470.0
2022-04-25 15:20:00,44.07,44.17,44.07,44.16,43197.0,39.8257,39.916,39.8257,39.907,43197.0
2022-04-25 15:25:00,44.18,44.22,44.08,44.22,45537.0,39.9251,39.9612,39.8347,39.9612,45537.0
2022-04-25 15:30:00,44.21,44.24,44.16,44.23,53545.0,39.9522,39.9793,39.907,39.9703,53545.0
2022-04-25 15:35:00,44.23,44.4,44.21,44.37,54575.0,39.9703,40.1239,39.9522,40.0968,54575.0
2022-04-25 15:40:00,44.37,44.4,44.26,44.37,60660.0,40.0968,40.1239,39.9974,40.0968,60660.0
2022-04-25 15:45:00,44.37,44.44,44.29,44.3,130166.0,40.0968,40.16,40.0245,40.0335,130166.0
2022-04-25 15:50:00,44.3,44.48,44.23,44.46,143410.0,40.0335,40.1962,39.9703,40.1781,143410.0
2022-04-25 15:55:00,44.45,44.45,44.31,44.38,272051.0,40.1691,40.1691,40.0425,40.1058,272051.0
2022-04-26 09:30:00,43.99,44.06,43.72,44.02,80307.0,39.7534,39.8166,39.5094,39.7805,80307.0
2022-04-26 09:35:00,44.01,44.21,44.01,44.04,44405.0,39.7714,39.9522,39.7714,39.7986,44405.0
2022-04-26 09:40:00,44.02,44.05,43.9,44.0,19119.0,39.7805,39.8076,39.672,39.7624,19119.0
2022-04-26 09:45:00,44.02,44.15,43.97,44.14,55544.0,39.7805,39.898,39.7353,39.8889,55544.0
2022-04-26 09:50:00,44.13,44.21,44.06,44.17,24339.0,39.8799,39.9522,39.8166,39.916,24339.0
2022-04-26 09:55:00,44.19,44.49,44.19,44.47,27641.0,39.9341,40.2052,39.9341,40.1871,27641.0
2022-04-26 10:00:00,44.47,44.52,44.37,44.48,39419.0,40.1871,40.2323,40.0968,40.1962,39419.0
2022-04-26 10:05:00,44.48,44.52,44.45,44.48,24245.0,40.1962,40.2323,40.1691,40.1962,24245.0
2022-04-26 10:10:00,44.44,44.49,44.31,44.45,54806.0,40.16,40.2052,40.0425,40.1691,54806.0
2022-04-26 10:15:00,44.44,44.44,44.24,44.3,37713.0,40.16,40.16,39.9793,40.0335,37713.0
2022-04-26 10:20:00,44.29,44.3,44.22,44.26,32610.0,40.0245,40.0335,39.9612,39.9974,32610.0
2022-04-26 10:25:00,44.27,44.36,44.21,44.36,44945.0,40.0064,40.0877,39.9522,40.0877,44945.0
2022-04-26 10:30:00,44.36,44.41,44.12,44.12,48103.0,40.0877,40.1329,39.8708,39.8708,48103.0
2022-04-26 10:35:00,44.13,44.33,44.12,44.27,47288.0,39.8799,40.0606,39.8708,40.0064,47288.0
2022-04-26 10:40:00,44.29,44.29,44.1,44.15,42407.0,40.0245,40.0245,39.8528,39.898,42407.0
2022-04-26 10:45:00,44.16,44.25,44.14,44.16,82587.0,39.907,39.9883,39.8889,39.907,82587.0
2022-04-26 10:50:00,44.15,44.26,44.06,44.12,44726.0,39.898,39.9974,39.8166,39.8708,44726.0
2022-04-26 10:55:00,44.12,44.13,44.0,44.06,26969.0,39.8708,39.8799,39.7624,39.8166,26969.0
2022-04-26 11:00:00,44.05,44.05,43.81,43.82,29852.0,39.8076,39.8076,39.5907,39.5997,29852.0
2022-04-26 11:05:00,43.82,43.83,43.7,43.73,32467.0,39.5997,39.6088,39.4913,39.5184,32467.0
2022-04-26 11:10:00,43.73,43.77,43.68,43.75,23765.0,39.5184,39.5546,39.4732,39.5365,23765.0
2022-04-26 11:15:00,43.77,43.77,43.6,43.61,31800.0,39.5546,39.5546,39.4009,39.41,31800.0
2022-04-26 11:20:00,43.62,43.74,43.61,43.64,31000.0,39.419,39.5274,39.41,39.4371,31000.0
2022-04-26 11:25:00,43.64,43.7,43.59,43.61,23017.0,39.4371,39.4913,39.3919,39.41,23017.0
2022-04-26 11:30:00,43.61,43.7,43.57,43.63,51351.0,39.41,39.4913,39.3738,39.428,51351.0
2022-04-26 11:35:00,43.62,43.63,43.54,43.61,56529.0,39.419,39.428,39.3467,39.41,56529.0
2022-04-26 11:40:00,43.6,43.68,43.54,43.66,46854.0,39.4009,39.4732,39.3467,39.4551,46854.0
2022-04-26 11:45:00,43.66,43.71,43.61,43.7,21298.0,39.4551,39.5003,39.41,39.4913,21298.0
2022-04-26 11:50:00,43.69,43.72,43.65,43.67,19422.0,39.4823,39.5094,39.4461,39.4642,19422.0
2022-04-26 11:55:00,43.66,43.7,43.55,43.57,25855.0,39.4551,39.4913,39.3557,39.3738,25855.0
2022-04-26 12:00:00,43.57,43.6,43.55,43.59,15791.0,39.3738,39.4009,39.3557,39.3919,15791.0
2022-04-26 12:05:00,43.59,43.69,43.58,43.69,28905.0,39.3919,39.4823,39.3829,39.4823,28905.0
2022-04-26 12:10:00,43.7,43.73,43.65,43.71,18188.0,39.4913,39.5184,39.4461,39.5003,18188.0
2022-04-26 12:15:00,43.71,43.79,43.71,43.78,22320.0,39.5003,39.5726,39.5003,39.5636,22320.0
2022-04-26 12:20:00,43.78,43.83,43.73,43.74,18481.0,39.5636,39.6088,39.5184,39.5274,18481.0
2022-04-26 12:25:00,43.73,43.91,43.73,43.89,19290.0,39.5184,39.6811,39.5184,39.663,19290.0
2022-04-26 12:30:00,43.88,43.9,43.79,43.82,20767.0,39.654,39.672,39.5726,39.5997,20767.0
2022-04-26 12:35:00,43.82,43.84,43.75,43.75,28969.0,39.5997,39.6178,39.5365,39.5365,28969.0
2022-04-26 12:40:00,43.75,43.79,43.71,43.76,28918.0,39.5365,39.5726,39.5003,39.5455,28918.0
2022-04-26 12:45:00,43.75,43.75,43.63,43.64,21809.0,39.5365,39.5365,39.428,39.4371,21809.0
2022-04-26 12:50:00,43.64,43.69,43.62,43.66,29184.0,39.4371,39.4823,39.419,39.4551,29184.0
2022-04-26 12:55:00,43.66,43.79,43.64,43.79,24964.0,39.4551,39.5726,39.4371,39.5726,24964.0
2022-04-26 13:00:00,43.79,43.8,43.59,43.62,25472.0,39.5726,39.5817,39.3919,39.419,25472.0
2022-04-26 13:05:00,43.64,43.7,43.63,43.68,30764.0,39.4371,39.4913,39.428,39.4732,30764.0
2022-04-26 13:10:00,43.67,43.72,43.6,43.62,21522.0,39.4642,39.5094,39.4009,39.419,21522.0
2022-04-26 13:15:00,43.61,43.64,43.58,43.59,23531.0,39.41,39.4371,39.3829,39.3919,23531.0
2022-04-26 13:20:00,43.58,43.59,43.54,43.57,33177.0,39.3829,39.3919,39.3467,39.3738,33177.0
2022-04-26 13:25:00,43.59,43.59,43.51,43.53,34464.0,39.3919,39.3919,39.3196,39.3377,34464.0
2022-04-26 13:30:00,43.52,43.52,43.42,43.5,84565.0,39.3286,39.3286,39.2383,39.3106,84565.0
2022-04-26 13:35:00,43.49,43.54,43.43,43.52,26027.0,39.3015,39.3467,39.2473,39.3286,26027.0
2022-04-26 13:40:00,43.52,43.67,43.51,43.61,49964.0,39.3286,39.4642,39.3196,39.41,49964.0
2022-04-26 13:45:00,43.62,43.67,43.59,43.64,27240.0,39.419,39.4642,39.3919,39.4371,27240.0
2022-04-26 13:50:00,43.64,43.64,43.55,43.55,25714.0,39.4371,39.4371,39.3557,39.3557,25714.0
2022-04-26 13:55:00,43.55,43.62,43.55,43.61,41330.0,39.3557,39.419,39.3557,39.41,41330.0
2022-04-26 14:00:00,43.6,43.62,43.53,43.58,29444.0,39.4009,39.419,39.3377,39.3829,29444.0
2022-04-26 14:05:00,43.57,43.68,43.55,43.6,48962.0,39.3738,39.4732,39.3557,39.4009,48962.0
2022-04-26 14:10:00,43.61,43.69,43.61,43.68,52048.0,39.41,39.4823,39.41,39.4732,52048.0
2022-04-26 14:15:00,43.68,43.78,43.67,43.72,49927.0,39.4732,39.5636,39.4642,39.5094,49927.0
2022-04-26 14:20:00,43.72,43.86,43.71,43.8,43240.0,39.5094,39.6359,39.5003,39.5817,43240.0
2022-04-26 14:25:00,43.81,43.87,43.75,43.85,64739.0,39.5907,39.6449,39.5365,39.6269,64739.0
2022-04-26 14:30:00,43.84,43.9,43.84,43.89,35432.0,39.6178,39.672,39.6178,39.663,35432.0
2022-04-26 14:35:00,43.9,43.99,43.89,43.96,33067.0,39.672,39.7534,39.663,39.7263,33067.0
2022-04-26 14:40:00,43.95,43.95,43.79,43.79,41033.0,39.7172,39.7172,39.5726,39.5726,41033.0
2022-04-26 14:45:00,43.77,43.77,43.69,43.69,42812.0,39.5546,39.5546,39.4823,39.4823,42812.0
2022-04-26 14:50:00,43.7,43.87,43.69,43.82,32774.0,39.4913,39.6449,39.4823,39.5997,32774.0
2022-04-26 14:55:00,43.82,43.89,43.78,43.83,48857.0,39.5997,39.663,39.5636,39.6088,48857.0
2022-04-26 15:00:00,43.83,43.87,43.74,43.77,39466.0,39.6088,39.6449,39.5274,39.5546,39466.0
2022-04-26 15:05:00,43.75,43.77,43.68,43.71,34875.0,39.5365,39.5546,39.4732,39.5003,34875.0
2022-04-26 15:10:00,43.72,43.77,43.58,43.61,59591.0,39.5094,39.5546,39.3829,39.41,59591.0
2022-04-26 15:15:00,43.61,43.61,43.5,43.52,51596.0,39.41,39.41,39.3106,39.3286,51596.0
2022-04-26 15:20:00,43.53,43.63,43.52,43.56,64488.0,39.3377,39.428,39.3286,39.3648,64488.0
2022-04-26 15:25:00,43.55,43.57,43.47,43.49,84492.0,39.3557,39.3738,39.2834,39.3015,84492.0
2022-04-26 15:30:00,43.49,43.51,43.41,43.44,98726.0,39.3015,39.3196,39.2292,39.2563,98726.0
2022-04-26 15:35:00,43.44,43.48,43.38,43.48,90640.0,39.2563,39.2925,39.2021,39.2925,90640.0
2022-04-26 15:40:00,43.48,43.52,43.41,43.5,106466.0,39.2925,39.3286,39.2292,39.3106,106466.0
2022-04-26 15:45:00,43.49,43.5,43.38,43.4,149351.0,39.3015,39.3106,39.2021,39.2202,149351.0
2022-04-26 15:50:00,43.39,43.48,43.34,43.39,269266.0,39.2112,39.2925,39.166,39.2112,269266.0
2022-04-26 15:55:00,43.38,43.4,43.25,43.25,373348.0,39.2021,39.2202,39.0846,39.0846,373348.0
2022-04-27 09:30:00,42.48,42.84,42.46,42.46,203687.0,38.697,39.0249,38.6788,38.6788,203687.0
2022-04-27 09:35:00,42.46,42.55,42.35,42.43,93690.0,38.6788,38.7608,38.5786,38.6514,93690.0
2022-04-27 09:40:00,42.43,42.73,42.41,42.7,77460.0,38.6514,38.9247,38.6332,38.8974,77460.0
2022-04-27 09:45:00,42.69,42.87,42.66,42.69,77894.0,38.8883,39.0523,38.861,38.8883,77894.0
2022-04-27 09:50:00,42.7,42.73,42.46,42.51,68732.0,38.8974,38.9247,38.6788,38.7243,68732.0
2022-04-27 09:55:00,42.52,42.66,42.49,42.66,59845.0,38.7334,38.861,38.7061,38.861,59845.0
2022-04-27 10:00:00,42.66,42.89,42.5,42.63,65680.0,38.861,39.0705,38.7152,38.8336,65680.0
2022-04-27 10:05:00,42.63,42.73,42.58,42.61,40409.0,38.8336,38.9247,38.7881,38.8154,40409.0
2022-04-27 10:10:00,42.59,42.62,42.48,42.54,68449.0,38.7972,38.8245,38.697,38.7516,68449.0
2022-04-27 10:15:00,42.54,42.55,42.39,42.39,39478.0,38.7516,38.7608,38.615,38.615,39478.0
2022-04-27 10:20:00,42.39,42.47,42.36,42.4,46614.0,38.615,38.6879,38.5877,38.6241,46614.0
2022-04-27 10:25:00,42.4,42.46,42.31,42.33,44192.0,38.6241,38.6788,38.5421,38.5603,44192.0
2022-04-27 10:30:00,42.31,42.33,42.17,42.26,39332.0,38.5421,38.5603,38.4146,38.4966,39332.0
2022-04-27 10:35:00,42.27,42.41,42.23,42.37,38601.0,38.5057,38.6332,38.4693,38.5968,38601.0
2022-04-27 10:40:00,42.37,42.49,42.36,42.41,46760.0,38.5968,38.7061,38.5877,38.6332,46760.0
2022-04-27 10:45:00,42.41,42.47,42.39,42.45,33201.0,38.6332,38.6879,38.615,38.6697,33201.0
2022-04-27 10:50:00,42.44,42.44,42.32,42.33,34747.0,38.6606,38.6606,38.5512,38.5603,34747.0
2022-04-27 10:55:00,42.33,42.46,42.33,42.44,31801.0,38.5603,38.6788,38.5603,38.6606,31801.0
2022-04-27 11:00:00,42.44,42.58,42.42,42.43,47165.0,38.6606,38.7881,38.6423,38.6514,47165.0
2022-04-27 11:05:00,42.43,42.45,42.35,42.36,28329.0,38.6514,38.6697,38.5786,38.5877,28329.0
2022-04-27 11:10:00,42.35,42.45,42.29,42.36,33564.0,38.5786,38.6697,38.5239,38.5877,33564.0
2022-04-27 11:15:00,42.37,42.56,42.36,42.55,42633.0,38.5968,38.7699,38.5877,38.7608,42633.0
2022-04-27 11:20:00,42.56,42.57,42.45,42.55,26945.0,38.7699,38.779,38.6697,38.7608,26945.0
2022-04-27 11:25:00,42.54,42.57,42.47,42.53,33988.0,38.7516,38.779,38.6879,38.7425,33988.0
2022-04-27 11:30:00,42.54,42.65,42.53,42.64,52044.0,38.7516,38.8519,38.7425,38.8427,52044.0
2022-04-27 11:35:00,42.64,42.69,42.61,42.65,34851.0,38.8427,38.8883,38.8154,38.8519,34851.0
2022-04-27 11:40:00,42.64,42.77,42.6,42.73,67082.0,38.8427,38.9612,38.8063,38.9247,67082.0
2022-04-27 11:45:00,42.73,42.73,42.65,42.67,35069.0,38.9247,38.9247,38.8519,38.8701,35069.0
2022-04-27 11:50:00,42.69,42.73,42.57,42.62,34256.0,38.8883,38.9247,38.779,38.8245,34256.0
2022-04-27 11:55:00,42.62,42.67,42.58,42.66,24225.0,38.8245,38.8701,38.7881,38.861,24225.0
2022-04-27 12:00:00,42.67,42.71,42.6,42.68,34533.0,38.8701,38.9065,38.8063,38.8792,34533.0
2022-04-27 12:05:00,42.68,42.71,42.65,42.66,51206.0,38.8792,38.9065,38.8519,38.861,51206.0
2022-04-27 12:10:00,42.66,42.66,42.55,42.56,31367.0,38.861,38.861,38.7608,38.7699,31367.0
2022-04-27 12:15:00,42.55,42.61,42.54,42.59,22145.0,38.7608,38.8154,38.7516,38.7972,22145.0
2022-04-27 12:20:00,42.6,42.77,42.59,42.72,33956.0,38.8063,38.9612,38.7972,38.9156,33956.0
2022-04-27 12:25:00,42.72,42.76,42.7,42.72,25303.0,38.9156,38.9521,38.8974,38.9156,25303.0
2022-04-27 12:30:00,42.73,42.77,42.67,42.69,27278.0,38.9247,38.9612,38.8701,38.8883,27278.0
2022-04-27 12:35:00,42.69,42.72,42.65,42.7,26052.0,38.8883,38.9156,38.8519,38.8974,26052.0
2022-04-27 12:40:00,42.7,42.84,42.67,42.78,28824.0,38.8974,39.0249,38.8701,38.9703,28824.0
2022-04-27 12:45:00,42.79,42.79,42.71,42.72,24193.0,38.9794,38.9794,38.9065,38.9156,24193.0
2022-04-27 12:50:00,42.73,42.73,42.68,42.72,20413.0,38.9247,38.9247,38.8792,38.9156,20413.0
2022-04-27 12:55:00,42.73,42.76,42.71,42.76,25655.0,38.9247,38.9521,38.9065,38.9521,25655.0
2022-04-27 13:00:00,42.74,42.74,42.57,42.72,51679.0,38.9338,38.9338,38.779,38.9156,51679.0
2022-04-27 13:05:00,42.72,42.75,42.56,42.56,30942.0,38.9156,38.9429,38.7699,38.7699,30942.0
2022-04-27 13:10:00,42.57,42.6,42.53,42.59,18811.0,38.779,38.8063,38.7425,38.7972,18811.0
2022-04-27 13:15:00,42.59,42.59,42.53,42.58,23977.0,38.7972,38.7972,38.7425,38.7881,23977.0
2022-04-27 13:20:00,42.58,42.63,42.57,42.59,15694.0,38.7881,38.8336,38.779,38.7972,15694.0
2022-04-27 13:25:00,42.59,42.67,42.49,42.65,19909.0,38.7972,38.8701,38.7061,38.8519,19909.0
2022-04-27 13:30:00,42.65,42.68,42.58,42.62,34080.0,38.8519,38.8792,38.7881,38.8245,34080.0
2022-04-27 13:35:00,42.62,42.65,42.55,42.61,33874.0,38.8245,38.8519,38.7608,38.8154,33874.0
2022-04-27 13:40:00,42.59,42.67,42.57,42.65,25010.0,38.7972,38.8701,38.779,38.8519,25010.0
2022-04-27 13:45:00,42.65,42.73,42.63,42.71,24755.0,38.8519,38.9247,38.8336,38.9065,24755.0
2022-04-27 13:50:00,42.72,42.81,42.71,42.79,20286.0,38.9156,38.9976,38.9065,38.9794,20286.0
2022-04-27 13:55:00,42.79,42.85,42.75,42.85,29428.0,38.9794,39.034,38.9429,39.034,29428.0
2022-04-27 14:00:00,42.84,42.85,42.79,42.83,21628.0,39.0249,39.034,38.9794,39.0158,21628.0
2022-04-27 14:05:00,42.82,42.87,42.8,42.84,25873.0,39.0067,39.0523,38.9885,39.0249,25873.0
2022-04-27 14:10:00,42.84,42.9,42.81,42.9,28104.0,39.0249,39.0796,38.9976,39.0796,28104.0
2022-04-27 14:15:00,42.89,42.89,42.78,42.8,29009.0,39.0705,39.0705,38.9703,38.9885,29009.0
2022-04-27 14:20:00,42.8,42.86,42.8,42.81,56706.0,38.9885,39.0432,38.9885,38.9976,56706.0
2022-04-27 14:25:00,42.81,42.84,42.77,42.78,34262.0,38.9976,39.0249,38.9612,38.9703,34262.0
2022-04-27 14:30:00,42.77,42.88,42.76,42.88,30164.0,38.9612,39.0614,38.9521,39.0614,30164.0
2022-04-27 14:35:00,42.86,42.87,42.69,42.78,26528.0,39.0432,39.0523,38.8883,38.9703,26528.0
2022-04-27 14:40:00,42.78,42.91,42.77,42.87,29175.0,38.9703,39.0887,38.9612,39.0523,29175.0
2022-04-27 14:45:00,42.88,42.91,42.83,42.85,34788.0,39.0614,39.0887,39.0158,39.034,34788.0
2022-04-27 14:50:00,42.86,42.86,42.74,42.74,23616.0,39.0432,39.0432,38.9338,38.9338,23616.0
2022-04-27 14:55:00,42.74,42.74,42.58,42.62,84482.0,38.9338,38.9338,38.7881,38.8245,84482.0
2022-04-27 15:00:00,42.62,42.67,42.58,42.61,32387.0,38.8245,38.8701,38.7881,38.8154,32387.0
2022-04-27 15:05:00,42.62,42.63,42.52,42.54,35510.0,38.8245,38.8336,38.7334,38.7516,35510.0
2022-04-27 15:10:00,42.55,42.56,42.5,42.55,44474.0,38.7608,38.7699,38.7152,38.7608,44474.0
2022-04-27 15:15:00,42.54,42.57,42.46,42.48,31142.0,38.7516,38.779,38.6788,38.697,31142.0
2022-04-27 15:20:00,42.48,42.49,42.41,42.45,35808.0,38.697,38.7061,38.6332,38.6697,35808.0
2022-04-27 15:25:00,42.45,42.52,42.45,42.48,64341.0,38.6697,38.7334,38.6697,38.697,64341.0
2022-04-27 15:30:00,42.48,42.52,42.41,42.44,47122.0,38.697,38.7334,38.6332,38.6606,47122.0
2022-04-27 15:35:00,42.43,42.48,42.39,42.44,46900.0,38.6514,38.697,38.615,38.6606,46900.0
2022-04-27 15:40:00,42.44,42.52,42.4,42.49,59682.0,38.6606,38.7334,38.6241,38.7061,59682.0
2022-04-27 15:45:00,42.49,42.53,42.37,42.4,88766.0,38.7061,38.7425,38.5968,38.6241,88766.0
2022-04-27 15:50:00,42.4,42.41,42.23,42.39,376483.0,38.6241,38.6332,38.4693,38.615,376483.0
2022-04-27 15:55:00,42.39,42.43,42.32,42.35,477420.0,38.615,38.6514,38.5512,38.5786,477420.0
2022-04-28 09:30:00,43.21,43.21,42.85,42.89,184497.0,39.362,39.362,39.034,39.0705,184497.0
2022-04-28 09:35:00,42.88,43.14,42.85,43.0,72485.0,39.0614,39.2982,39.034,39.1707,72485.0
2022-04-28 09:40:00,42.98,43.09,42.76,42.77,47267.0,39.1525,39.2527,38.9521,38.9612,47267.0
2022-04-28 09:45:00,42.8,42.85,42.73,42.77,44572.0,38.9885,39.034,38.9247,38.9612,44572.0
2022-04-28 09:50:00,42.77,42.89,42.74,42.89,31017.0,38.9612,39.0705,38.9338,39.0705,31017.0
2022-04-28 09:55:00,42.88,42.89,42.71,42.79,29146.0,39.0614,39.0705,38.9065,38.9794,29146.0
2022-04-28 10:00:00,42.79,42.79,42.51,42.52,34369.0,38.9794,38.9794,38.7243,38.7334,34369.0
2022-04-28 10:05:00,42.53,42.64,42.51,42.6,42076.0,38.7425,38.8427,38.7243,38.8063,42076.0
2022-04-28 10:10:00,42.61,42.69,42.52,42.61,54020.0,38.8154,38.8883,38.7334,38.8154,54020.0
2022-04-28 10:15:00,42.6,42.7,42.48,42.69,57716.0,38.8063,38.8974,38.697,38.8883,57716.0
2022-04-28 10:20:00,42.69,42.69,42.52,42.57,46509.0,38.8883,38.8883,38.7334,38.779,46509.0
2022-04-28 10:25:00,42.56,42.59,42.47,42.53,43405.0,38.7699,38.7972,38.6879,38.7425,43405.0
2022-04-28 10:30:00,42.52,42.55,42.42,42.44,22171.0,38.7334,38.7608,38.6423,38.6606,22171.0
2022-04-28 10:35:00,42.45,42.48,42.42,42.44,24395.0,38.6697,38.697,38.6423,38.6606,24395.0
2022-04-28 10:40:00,42.42,42.47,42.35,42.45,44202.0,38.6423,38.6879,38.5786,38.6697,44202.0
2022-04-28 10:45:00,42.43,42.54,42.41,42.46,25710.0,38.6514,38.7516,38.6332,38.6788,25710.0
2022-04-28 10:50:00,42.45,42.49,42.38,42.46,16721.0,38.6697,38.7061,38.6059,38.6788,16721.0
2022-04-28 10:55:00,42.47,42.59,42.46,42.53,30755.0,38.6879,38.7972,38.6788,38.7425,30755.0
2022-04-28 11:00:00,42.55,42.58,42.48,42.49,32516.0,38.7608,38.7881,38.697,38.7061,32516.0
2022-04-28 11:05:00,42.5,42.64,42.47,42.62,24926.0,38.7152,38.8427,38.6879,38.8245,24926.0
2022-04-28 11:10:00,42.62,42.62,42.53,42.55,31772.0,38.8245,38.8245,38.7425,38.7608,31772.0
2022-04-28 11:15:00,42.56,42.61,42.5,42.59,41809.0,38.7699,38.8154,38.7152,38.7972,41809.0
2022-04-28 11:20:00,42.58,42.59,42.5,42.54,34412.0,38.7881,38.7972,38.7152,38.7516,34412.0
2022-04-28 11:25:00,42.55,42.6,42.52,42.56,24176.0,38.7608,38.8063,38.7334,38.7699,24176.0
2022-04-28 11:30:00,42.55,42.66,42.54,42.66,33039.0,38.7608,38.861,38.7516,38.861,33039.0
2022-04-28 11:35:00,42.66,42.67,42.53,42.58,29240.0,38.861,38.8701,38.7425,38.7881,29240.0
2022-04-28 11:40:00,42.58,42.6,42.51,42.51,17867.0,38.7881,38.8063,38.7243,38.7243,17867.0
2022-04-28 11:45:00,42.48,42.52,42.45,42.52,16920.0,38.697,38.7334,38.6697,38.7334,16920.0
2022-04-28 11:50:00,42.51,42.6,42.5,42.57,29473.0,38.7243,38.8063,38.7152,38.779,29473.0
2022-04-28 11:55:00,42.56,42.64,42.53,42.61,18178.0,38.7699,38.8427,38.7425,38.8154,18178.0
2022-04-28 12:00:00,42.6,42.65,42.53,42.65,27501.0,38.8063,38.8519,38.7425,38.8519,27501.0
2022-04-28 12:05:00,42.65,42.65,42.53,42.56,20839.0,38.8519,38.8519,38.7425,38.7699,20839.0
2022-04-28 12:10:00,42.57,42.63,42.56,42.63,11312.0,38.779,38.8336,38.7699,38.8336,11312.0
2022-04-28 12:15:00,42.63,42.77,42.61,42.74,33376.0,38.8336,38.9612,38.8154,38.9338,33376.0
2022-04-28 12:20:00,42.73,42.76,42.72,42.73,25444.0,38.9247,38.9521,38.9156,38.9247,25444.0
2022-04-28 12:25:00,42.73,42.83,42.72,42.83,29676.0,38.9247,39.0158,38.9156,39.0158,29676.0
2022-04-28 12:30:00,42.83,42.87,42.8,42.84,31648.0,39.0158,39.0523,38.9885,39.0249,31648.0
2022-04-28 12:35:00,42.84,42.88,42.81,42.84,22694.0,39.0249,39.0614,38.9976,39.0249,22694.0
2022-04-28 12:40:00,42.84,42.95,42.84,42.93,35516.0,39.0249,39.1251,39.0249,39.1069,35516.0
2022-04-28 12:45:00,42.94,43.16,42.93,43.1,57753.0,39.116,39.3164,39.1069,39.2618,57753.0
2022-04-28 12:50:00,43.11,43.12,43.03,43.05,20779.0,39.2709,39.28,39.198,39.2162,20779.0
2022-04-28 12:55:00,43.06,43.11,43.03,43.11,16241.0,39.2253,39.2709,39.198,39.2709,16241.0
2022-04-28 13:00:00,43.12,43.16,43.08,43.13,30531.0,39.28,39.3164,39.2436,39.2891,30531.0
2022-04-28 13:05:00,43.15,43.18,43.13,43.17,16635.0,39.3073,39.3347,39.2891,39.3255,16635.0
2022-04-28 13:10:00,43.18,43.31,43.17,43.23,41285.0,39.3347,39.4531,39.3255,39.3802,41285.0
2022-04-28 13:15:00,43.23,43.3,43.16,43.25,131653.0,39.3802,39.444,39.3164,39.3984,131653.0
2022-04-28 13:20:00,43.23,43.25,43.14,43.17,44949.0,39.3802,39.3984,39.2982,39.3255,44949.0
2022-04-28 13:25:00,43.17,43.31,43.15,43.29,35426.0,39.3255,39.4531,39.3073,39.4349,35426.0
2022-04-28 13:30:00,43.29,43.33,43.24,43.3,29518.0,39.4349,39.4713,39.3893,39.444,29518.0
2022-04-28 13:35:00,43.3,43.41,43.27,43.38,48175.0,39.444,39.5442,39.4166,39.5168,48175.0
2022-04-28 13:40:00,43.38,43.38,43.25,43.3,36979.0,39.5168,39.5168,39.3984,39.444,36979.0
2022-04-28 13:45:00,43.3,43.43,43.28,43.41,25921.0,39.444,39.5624,39.4257,39.5442,25921.0
2022-04-28 13:50:00,43.41,43.41,43.28,43.31,45512.0,39.5442,39.5442,39.4257,39.4531,45512.0
2022-04-28 13:55:00,43.32,43.38,43.31,43.33,28707.0,39.4622,39.5168,39.4531,39.4713,28707.0
2022-04-28 14:00:00,43.34,43.37,43.31,43.35,32660.0,39.4804,39.5077,39.4531,39.4895,32660.0
2022-04-28 14:05:00,43.35,43.35,43.26,43.27,25485.0,39.4895,39.4895,39.4075,39.4166,25485.0
2022-04-28 14:10:00,43.28,43.35,43.28,43.3,21168.0,39.4257,39.4895,39.4257,39.444,21168.0
2022-04-28 14:15:00,43.31,43.32,43.24,43.31,26509.0,39.4531,39.4622,39.3893,39.4531,26509.0
2022-04-28 14:20:00,43.31,43.35,43.26,43.34,22919.0,39.4531,39.4895,39.4075,39.4804,22919.0
2022-04-28 14:25:00,43.35,43.36,43.22,43.23,66257.0,39.4895,39.4986,39.3711,39.3802,66257.0
2022-04-28 14:30:00,43.23,43.3,43.21,43.26,71407.0,39.3802,39.444,39.362,39.4075,71407.0
2022-04-28 14:35:00,43.26,43.32,43.2,43.32,72591.0,39.4075,39.4622,39.3529,39.4622,72591.0
2022-04-28 14:40:00,43.33,43.42,43.3,43.41,39267.0,39.4713,39.5533,39.444,39.5442,39267.0
2022-04-28 14:45:00,43.41,43.47,43.41,43.47,16221.0,39.5442,39.5988,39.5442,39.5988,16221.0
2022-04-28 14:50:00,43.47,43.51,43.4,43.41,21577.0,39.5988,39.6353,39.5351,39.5442,21577.0
2022-04-28 14:55:00,43.4,43.45,43.39,43.45,26871.0,39.5351,39.5806,39.526,39.5806,26871.0
2022-04-28 15:00:00,43.44,43.52,43.44,43.48,32708.0,39.5715,39.6444,39.5715,39.6079,32708.0
2022-04-28 15:05:00,43.48,43.54,43.47,43.52,30259.0,39.6079,39.6626,39.5988,39.6444,30259.0
2022-04-28 15:10:00,43.52,43.52,43.41,43.43,28652.0,39.6444,39.6444,39.5442,39.5624,28652.0
2022-04-28 15:15:00,43.42,43.48,43.42,43.47,35821.0,39.5533,39.6079,39.5533,39.5988,35821.0
2022-04-28 15:20:00,43.47,43.53,43.46,43.52,35113.0,39.5988,39.6535,39.5897,39.6444,35113.0
2022-04-28 15:25:00,43.52,43.53,43.43,43.44,42361.0,39.6444,39.6535,39.5624,39.5715,42361.0
2022-04-28 15:30:00,43.44,43.45,43.36,43.38,32138.0,39.5715,39.5806,39.4986,39.5168,32138.0
2022-04-28 15:35:00,43.38,43.4,43.33,43.39,50438.0,39.5168,39.5351,39.4713,39.526,50438.0
2022-04-28 15:40:00,43.39,43.46,43.36,43.38,61705.0,39.526,39.5897,39.4986,39.5168,61705.0
2022-04-28 15:45:00,43.39,43.46,43.32,43.37,110597.0,39.526,39.5897,39.4622,39.5077,110597.0
2022-04-28 15:50:00,43.37,43.42,43.3,43.41,133831.0,39.5077,39.5533,39.444,39.5442,133831.0
2022-04-28 15:55:00,43.4,43.47,43.36,43.47,322586.0,39.5351,39.5988,39.4986,39.5988,322586.0
2022-04-29 09:30:00,43.47,43.68,43.33,43.56,101106.0,39.5988,39.7901,39.4713,39.6808,101106.0
2022-04-29 09:35:00,43.6,43.61,43.39,43.48,60296.0,39.7173,39.7264,39.526,39.6079,60296.0
2022-04-29 09:40:00,43.51,43.63,43.42,43.42,43003.0,39.6353,39.7446,39.5533,39.5533,43003.0
2022-04-29 09:45:00,43.43,43.52,43.35,43.37,54334.0,39.5624,39.6444,39.4895,39.5077,54334.0
2022-04-29 09:50:00,43.37,43.38,43.25,43.35,18724.0,39.5077,39.5168,39.3984,39.4895,18724.0
2022-04-29 09:55:00,43.34,43.6,43.34,43.57,21972.0,39.4804,39.7173,39.4804,39.6899,21972.0
2022-04-29 10:00:00,43.57,43.67,43.51,43.64,26680.0,39.6899,39.781,39.6353,39.7537,26680.0
2022-04-29 10:05:00,43.63,43.64,43.48,43.51,34758.0,39.7446,39.7537,39.6079,39.6353,34758.0
2022-04-29 10:10:00,43.5,43.57,43.4,43.43,45299.0,39.6262,39.6899,39.5351,39.5624,45299.0
2022-04-29 10:15:00,43.43,43.46,43.19,43.23,28132.0,39.5624,39.5897,39.3438,39.3802,28132.0
2022-04-29 10:20:00,43.23,43.25,43.16,43.17,22660.0,39.3802,39.3984,39.3164,39.3255,22660.0
2022-04-29 10:25:00,43.16,43.17,43.03,43.06,33365.0,39.3164,39.3255,39.198,39.2253,33365.0
2022-04-29 10:30:00,43.05,43.11,43.01,43.06,30610.0,39.2162,39.2709,39.1798,39.2253,30610.0
2022-04-29 10:35:00,43.08,43.08,43.02,43.04,18272.0,39.2436,39.2436,39.1889,39.2071,18272.0
2022-04-29 10:40:00,43.03,43.06,42.98,43.01,22093.0,39.198,39.2253,39.1525,39.1798,22093.0
2022-04-29 10:45:00,43.01,43.04,42.98,43.0,19722.0,39.1798,39.2071,39.1525,39.1707,19722.0
2022-04-29 10:50:00,43.0,43.05,42.96,43.01,14274.0,39.1707,39.2162,39.1342,39.1798,14274.0
2022-04-29 10:55:00,43.0,43.08,42.98,43.06,23980.0,39.1707,39.2436,39.1525,39.2253,23980.0
2022-04-29 11:00:00,43.06,43.17,43.05,43.16,21176.0,39.2253,39.3255,39.2162,39.3164,21176.0
2022-04-29 11:05:00,43.16,43.19,43.11,43.12,14226.0,39.3164,39.3438,39.2709,39.28,14226.0
2022-04-29 11:10:00,43.13,43.17,43.1,43.15,24004.0,39.2891,39.3255,39.2618,39.3073,24004.0
2022-04-29 11:15:00,43.14,43.16,43.08,43.1,24739.0,39.2982,39.3164,39.2436,39.2618,24739.0
2022-04-29 11:20:00,43.1,43.17,43.07,43.17,16645.0,39.2618,39.3255,39.2344,39.3255,16645.0
2022-04-29 11:25:00,43.18,43.21,43.11,43.16,18318.0,39.3347,39.362,39.2709,39.3164,18318.0
2022-04-29 11:30:00,43.15,43.29,43.14,43.24,20815.0,39.3073,39.4349,39.2982,39.3893,20815.0
2022-04-29 11:35:00,43.26,43.28,43.2,43.24,9167.0,39.4075,39.4257,39.3529,39.3893,9167.0
2022-04-29 11:40:00,43.23,43.3,43.22,43.27,20872.0,39.3802,39.444,39.3711,39.4166,20872.0
2022-04-29 11:45:00,43.27,43.28,43.19,43.22,12045.0,39.4166,39.4257,39.3438,39.3711,12045.0
2022-04-29 11:50:00,43.22,43.23,43.16,43.19,17600.0,39.3711,39.3802,39.3164,39.3438,17600.0
2022-04-29 11:55:00,43.18,43.18,43.12,43.15,20050.0,39.3347,39.3347,39.28,39.3073,20050.0
2022-04-29 12:00:00,43.15,43.15,43.02,43.02,66145.0,39.3073,39.3073,39.1889,39.1889,66145.0
2022-04-29 12:05:00,43.02,43.03,42.97,43.0,16282.0,39.1889,39.198,39.1434,39.1707,16282.0
2022-04-29 12:10:00,42.99,43.03,42.98,43.0,11114.0,39.1616,39.198,39.1525,39.1707,11114.0
2022-04-29 12:15:00,42.98,43.0,42.96,42.98,17354.0,39.1525,39.1707,39.1342,39.1525,17354.0
2022-04-29 12:20:00,42.99,43.01,42.93,43.01,25360.0,39.1616,39.1798,39.1069,39.1798,25360.0
2022-04-29 12:25:00,43.01,43.03,42.88,42.91,54206.0,39.1798,39.198,39.0614,39.0887,54206.0
2022-04-29 12:30:00,42.91,42.91,42.83,42.88,15023.0,39.0887,39.0887,39.0158,39.0614,15023.0
2022-04-29 12:35:00,42.9,42.91,42.85,42.9,13330.0,39.0796,39.0887,39.034,39.0796,13330.0
2022-04-29 12:40:00,42.9,42.9,42.83,42.84,43881.0,39.0796,39.0796,39.0158,39.0249,43881.0
2022-04-29 12:45:00,42.84,42.86,42.83,42.83,15110.0,39.0249,39.0432,39.0158,39.0158,15110.0
2022-04-29 12:50:00,42.82,42.82,42.68,42.69,12546.0,39.0067,39.0067,38.8792,38.8883,12546.0
2022-04-29 12:55:00,42.68,42.71,42.65,42.69,14412.0,38.8792,38.9065,38.8519,38.8883,14412.0
2022-04-29 13:00:00,42.69,42.75,42.67,42.75,17074.0,38.8883,38.9429,38.8701,38.9429,17074.0
2022-04-29 13:05:00,42.72,42.72,42.64,42.66,12868.0,38.9156,38.9156,38.8427,38.861,12868.0
2022-04-29 13:10:00,42.65,42.69,42.64,42.69,18634.0,38.8519,38.8883,38.8427,38.8883,18634.0
2022-04-29 13:15:00,42.69,42.73,42.68,42.72,17542.0,38.8883,38.9247,38.8792,38.9156,17542.0
2022-04-29 13:20:00,42.72,42.77,42.71,42.77,25902.0,38.9156,38.9612,38.9065,38.9612,25902.0
2022-04-29 13:25:00,42.77,42.83,42.77,42.82,10258.0,38.9612,39.0158,38.9612,39.0067,10258.0
2022-04-29 13:30:00,42.83,42.87,42.79,42.79,15999.0,39.0158,39.0523,38.9794,38.9794,15999.0
2022-04-29 13:35:00,42.77,42.86,42.77,42.82,15882.0,38.9612,39.0432,38.9612,39.0067,15882.0
2022-04-29 13:40:00,42.82,42.82,42.75,42.76,25858.0,39.0067,39.0067,38.9429,38.9521,25858.0
2022-04-29 13:45:00,42.76,42.76,42.67,42.68,14119.0,38.9521,38.9521,38.8701,38.8792,14119.0
2022-04-29 13:50:00,42.68,42.69,42.64,42.65,8824.0,38.8792,38.8883,38.8427,38.8519,8824.0
2022-04-29 13:55:00,42.64,42.65,42.6,42.61,18038.0,38.8427,38.8519,38.8063,38.8154,18038.0
2022-04-29 14:00:00,42.61,42.63,42.52,42.52,16723.0,38.8154,38.8336,38.7334,38.7334,16723.0
2022-04-29 14:05:00,42.52,42.54,42.5,42.5,18384.0,38.7334,38.7516,38.7152,38.7152,18384.0
2022-04-29 14:10:00,42.5,42.54,42.48,42.52,14085.0,38.7152,38.7516,38.697,38.7334,14085.0
2022-04-29 14:15:00,42.52,42.59,42.5,42.5,23030.0,38.7334,38.7972,38.7152,38.7152,23030.0
2022-04-29 14:20:00,42.5,42.51,42.46,42.48,9795.0,38.7152,38.7243,38.6788,38.697,9795.0
2022-04-29 14:25:00,42.49,42.51,42.47,42.5,13803.0,38.7061,38.7243,38.6879,38.7152,13803.0
2022-04-29 14:30:00,42.5,42.52,42.47,42.48,14480.0,38.7152,38.7334,38.6879,38.697,14480.0
2022-04-29 14:35:00,42.48,42.51,42.39,42.41,34709.0,38.697,38.7243,38.615,38.6332,34709.0
2022-04-29 14:40:00,42.4,42.43,42.39,42.43,17533.0,38.6241,38.6514,38.615,38.6514,17533.0
2022-04-29 14:45:00,42.43,42.45,42.32,42.33,49953.0,38.6514,38.6697,38.5512,38.5603,49953.0
2022-04-29 14:50:00,42.32,42.35,42.3,42.3,36780.0,38.5512,38.5786,38.533,38.533,36780.0
2022-04-29 14:55:00,42.3,42.4,42.28,42.38,21237.0,38.533,38.6241,38.5148,38.6059,21237.0
2022-04-29 15:00:00,42.38,42.43,42.32,42.4,27044.0,38.6059,38.6514,38.5512,38.6241,27044.0
2022-04-29 15:05:00,42.39,42.39,42.31,42.31,15377.0,38.615,38.615,38.5421,38.5421,15377.0
2022-04-29 15:10:00,42.32,42.33,42.21,42.26,24013.0,38.5512,38.5603,38.451,38.4966,24013.0
2022-04-29 15:15:00,42.25,42.36,42.22,42.34,64141.0,38.4875,38.5877,38.4601,38.5695,64141.0
2022-04-29 15:20:00,42.34,42.34,42.22,42.25,30214.0,38.5695,38.5695,38.4601,38.4875,30214.0
2022-04-29 15:25:00,42.23,42.28,42.15,42.16,40225.0,38.4693,38.5148,38.3964,38.4055,40225.0
2022-04-29 15:30:00,42.16,42.21,42.08,42.18,73957.0,38.4055,38.451,38.3326,38.4237,73957.0
2022-04-29 15:35:00,42.17,42.28,42.14,42.23,56955.0,38.4146,38.5148,38.3873,38.4693,56955.0
2022-04-29 15:40:00,42.24,42.3,42.19,42.22,51526.0,38.4784,38.533,38.4328,38.4601,51526.0
2022-04-29 15:45:00,42.21,42.23,42.06,42.08,96732.0,38.451,38.4693,38.3144,38.3326,96732.0
2022-04-29 15:50:00,42.06,42.1,41.95,42.03,164660.0,38.3144,38.3508,38.2142,38.2871,164660.0
2022-04-29 15:55:00,42.03,42.08,41.96,42.07,492652.0,38.2871,38.3326,38.2233,38.3235,492652.0
2022-05-02 09:30:00,42.37,42.55,42.25,42.34,84015.0,38.5968,38.7608,38.4875,38.5695,84015.0
2022-05-02 09:35:00,42.32,42.4,42.16,42.37,77371.0,38.5512,38.6241,38.4055,38.5968,77371.0
2022-05-02 09:40:00,42.4,42.7,42.26,42.58,68913.0,38.6241,38.8974,38.4966,38.7881,68913.0
2022-05-02 09:45:00,42.54,42.79,42.51,42.68,45251.0,38.7516,38.9794,38.7243,38.8792,45251.0
2022-05-02 09:50:00,42.7,42.94,42.62,42.9,46310.0,38.8974,39.116,38.8245,39.0796,46310.0
2022-05-02 09:55:00,42.89,42.9,42.62,42.63,35717.0,39.0705,39.0796,38.8245,38.8336,35717.0
2022-05-02 10:00:00,42.64,42.68,42.51,42.55,57365.0,38.8427,38.8792,38.7243,38.7608,57365.0
2022-05-02 10:05:00,42.54,42.56,42.25,42.3,30471.0,38.7516,38.7699,38.4875,38.533,30471.0
2022-05-02 10:10:00,42.3,42.47,42.25,42.47,57425.0,38.533,38.6879,38.4875,38.6879,57425.0
2022-05-02 10:15:00,42.46,42.56,42.35,42.55,48998.0,38.6788,38.7699,38.5786,38.7608,48998.0
2022-05-02 10:20:00,42.54,42.69,42.48,42.66,34611.0,38.7516,38.8883,38.697,38.861,34611.0
2022-05-02 10:25:00,42.68,42.84,42.67,42.71,68917.0,38.8792,39.0249,38.8701,38.9065,68917.0
2022-05-02 10:30:00,42.72,42.85,42.72,42.78,55451.0,38.9156,39.034,38.9156,38.9703,55451.0
2022-05-02 10:35:00,42.79,42.8,42.65,42.79,49519.0,38.9794,38.9885,38.8519,38.9794,49519.0
2022-05-02 10:40:00,42.79,42.84,42.72,42.75,30235.0,38.9794,39.0249,38.9156,38.9429,30235.0
2022-05-02 10:45:00,42.74,42.85,42.7,42.83,91289.0,38.9338,39.034,38.8974,39.0158,91289.0
2022-05-02 10:50:00,42.83,42.89,42.78,42.85,113334.0,39.0158,39.0705,38.9703,39.034,113334.0
2022-05-02 10:55:00,42.84,42.9,42.7,42.7,84946.0,39.0249,39.0796,38.8974,38.8974,84946.0
2022-05-02 11:00:00,42.71,42.76,42.56,42.57,78933.0,38.9065,38.9521,38.7699,38.779,78933.0
2022-05-02 11:05:00,42.55,42.71,42.54,42.71,32100.0,38.7608,38.9065,38.7516,38.9065,32100.0
2022-05-02 11:10:00,42.71,42.77,42.69,42.77,33948.0,38.9065,38.9612,38.8883,38.9612,33948.0
2022-05-02 11:15:00,42.77,42.79,42.62,42.66,55779.0,38.9612,38.9794,38.8245,38.861,55779.0
2022-05-02 11:20:00,42.66,42.68,42.6,42.63,72790.0,38.861,38.8792,38.8063,38.8336,72790.0
2022-05-02 11:25:00,42.62,42.69,42.52,42.53,49662.0,38.8245,38.8883,38.7334,38.7425,49662.0
2022-05-02 11:30:00,42.53,42.54,42.43,42.5,58127.0,38.7425,38.7516,38.6514,38.7152,58127.0
2022-05-02 11:35:00,42.51,42.59,42.39,42.41,41984.0,38.7243,38.7972,38.615,38.6332,41984.0
2022-05-02 11:40:00,42.39,42.52,42.38,42.47,26983.0,38.615,38.7334,38.6059,38.6879,26983.0
2022-05-02 11:45:00,42.47,42.6,42.45,42.52,25669.0,38.6879,38.8063,38.6697,38.7334,25669.0
2022-05-02 11:50:00,42.5,42.61,42.49,42.53,28963.0,38.7152,38.8154,38.7061,38.7425,28963.0
2022-05-02 11:55:00,42.53,42.6,42.47,42.58,27961.0,38.7425,38.8063,38.6879,38.7881,27961.0
2022-05-02 12:00:00,42.59,42.62,42.41,42.41,25229.0,38.7972,38.8245,38.6332,38.6332,25229.0
2022-05-02 12:05:00,42.42,42.48,42.41,42.47,19714.0,38.6423,38.697,38.6332,38.6879,19714.0
2022-05-02 12:10:00,42.47,42.5,42.45,42.49,20949.0,38.6879,38.7152,38.6697,38.7061,20949.0
2022-05-02 12:15:00,42.48,42.63,42.44,42.63,22819.0,38.697,38.8336,38.6606,38.8336,22819.0
2022-05-02 12:20:00,42.63,42.67,42.57,42.57,16556.0,38.8336,38.8701,38.779,38.779,16556.0
2022-05-02 12:25:00,42.58,42.58,42.5,42.55,21653.0,38.7881,38.7881,38.7152,38.7608,21653.0
2022-05-02 12:30:00,42.57,42.59,42.52,42.57,18468.0,38.779,38.7972,38.7334,38.779,18468.0
2022-05-02 12:35:00,42.58,42.61,42.48,42.5,31911.0,38.7881,38.8154,38.697,38.7152,31911.0
2022-05-02 12:40:00,42.49,42.55,42.48,42.49,36450.0,38.7061,38.7608,38.697,38.7061,36450.0
2022-05-02 12:45:00,42.49,42.49,42.41,42.47,22178.0,38.7061,38.7061,38.6332,38.6879,22178.0
2022-05-02 12:50:00,42.46,42.48,42.28,42.29,20442.0,38.6788,38.697,38.5148,38.5239,20442.0
2022-05-02 12:55:00,42.3,42.37,42.24,42.27,28698.0,38.533,38.5968,38.4784,38.5057,28698.0
2022-05-02 13:00:00,42.27,42.3,42.18,42.23,32167.0,38.5057,38.533,38.4237,38.4693,32167.0
2022-05-02 13:05:00,42.23,42.36,42.23,42.33,55975.0,38.4693,38.5877,38.4693,38.5603,55975.0
2022-05-02 13:10:00,42.3,42.35,42.22,42.27,36627.0,38.533,38.5786,38.4601,38.5057,36627.0
2022-05-02 13:15:00,42.27,42.28,42.22,42.25,24132.0,38.5057,38.5148,38.4601,38.4875,24132.0
2022-05-02 13:20:00,42.24,42.25,42.18,42.19,37919.0,38.4784,38.4875,38.4237,38.4328,37919.0
2022-05-02 13:25:00,42.17,42.25,42.12,42.14,90637.0,38.4146,38.4875,38.3691,38.3873,90637.0
2022-05-02 13:30:00,42.14,42.18,42.06,42.07,193108.0,38.3873,38.4237,38.3144,38.3235,193108.0
2022-05-02 13:35:00,42.07,42.09,42.02,42.04,111472.0,38.3235,38.3417,38.278,38.2962,111472.0
2022-05-02 13:40:00,42.04,42.08,42.0,42.01,97262.0,38.2962,38.3326,38.2597,38.2688,97262.0
2022-05-02 13:45:00,42.0,42.08,41.97,42.04,411204.0,38.2597,38.3326,38.2324,38.2962,411204.0
2022-05-02 13:50:00,42.04,42.1,42.03,42.07,96481.0,38.2962,38.3508,38.2871,38.3235,96481.0
2022-05-02 13:55:00,42.07,42.11,42.05,42.06,94071.0,38.3235,38.3599,38.3053,38.3144,94071.0
2022-05-02 14:00:00,42.05,42.05,41.98,42.02,132110.0,38.3053,38.3053,38.2415,38.278,132110.0
2022-05-02 14:05:00,42.02,42.13,42.01,42.02,379386.0,38.278,38.3782,38.2688,38.278,379386.0
2022-05-02 14:10:00,42.01,42.03,41.84,41.84,41488.0,38.2688,38.2871,38.114,38.114,41488.0
2022-05-02 14:15:00,41.83,41.88,41.78,41.83,40614.0,38.1049,38.1504,38.0593,38.1049,40614.0
2022-05-02 14:20:00,41.83,41.88,41.78,41.87,43128.0,38.1049,38.1504,38.0593,38.1413,43128.0
2022-05-02 14:25:00,41.86,41.94,41.82,41.92,31500.0,38.1322,38.2051,38.0958,38.1869,31500.0
2022-05-02 14:30:00,41.92,41.96,41.89,41.94,40209.0,38.1869,38.2233,38.1595,38.2051,40209.0
2022-05-02 14:35:00,41.93,41.95,41.88,41.91,27305.0,38.196,38.2142,38.1504,38.1778,27305.0
2022-05-02 14:40:00,41.9,41.94,41.76,41.8,26666.0,38.1686,38.2051,38.0411,38.0775,26666.0
2022-05-02 14:45:00,41.82,41.95,41.81,41.94,37890.0,38.0958,38.2142,38.0867,38.2051,37890.0
2022-05-02 14:50:00,41.94,41.98,41.87,41.97,53954.0,38.2051,38.2415,38.1413,38.2324,53954.0
2022-05-02 14:55:00,41.96,41.99,41.87,41.91,33926.0,38.2233,38.2506,38.1413,38.1778,33926.0
2022-05-02 15:00:00,41.91,42.09,41.91,42.05,110545.0,38.1778,38.3417,38.1778,38.3053,110545.0
2022-05-02 15:05:00,42.08,42.28,42.08,42.23,57422.0,38.3326,38.5148,38.3326,38.4693,57422.0
2022-05-02 15:10:00,42.24,42.41,42.24,42.41,280905.0,38.4784,38.6332,38.4784,38.6332,280905.0
2022-05-02 15:15:00,42.41,42.42,42.31,42.39,71909.0,38.6332,38.6423,38.5421,38.615,71909.0
2022-05-02 15:20:00,42.4,42.52,42.39,42.49,68048.0,38.6241,38.7334,38.615,38.7061,68048.0
2022-05-02 15:25:00,42.48,42.52,42.41,42.5,255975.0,38.697,38.7334,38.6332,38.7152,255975.0
2022-05-02 15:30:00,42.49,42.69,42.49,42.68,112492.0,38.7061,38.8883,38.7061,38.8792,112492.0
2022-05-02 15:35:00,42.69,42.73,42.58,42.6,96836.0,38.8883,38.9247,38.7881,38.8063,96836.0
2022-05-02 15:40:00,42.62,42.66,42.46,42.46,213042.0,38.8245,38.861,38.6788,38.6788,213042.0
2022-05-02 15:45:00,42.46,42.65,42.44,42.64,133207.0,38.6788,38.8519,38.6606,38.8427,133207.0
2022-05-02 15:50:00,42.64,42.69,42.59,42.64,199595.0,38.8427,38.8883,38.7972,38.8427,199595.0
2022-05-02 15:55:00,42.62,42.7,42.58,42.7,399559.0,38.8245,38.8974,38.7881,38.8974,399559.0
2022-05-03 09:30:00,42.94,42.99,42.53,42.94,146911.0,39.116,39.1616,38.7425,39.116,146911.0
2022-05-03 09:35:00,42.93,42.96,42.65,42.69,96255.0,39.1069,39.1342,38.8519,38.8883,96255.0
2022-05-03 09:40:00,42.7,42.79,42.64,42.67,61669.0,38.8974,38.9794,38.8427,38.8701,61669.0
2022-05-03 09:45:00,42.66,42.79,42.57,42.71,85391.0,38.861,38.9794,38.779,38.9065,85391.0
2022-05-03 09:50:00,42.71,42.9,42.68,42.85,190239.0,38.9065,39.0796,38.8792,39.034,190239.0
2022-05-03 09:55:00,42.86,42.97,42.81,42.84,72202.0,39.0432,39.1434,38.9976,39.0249,72202.0
2022-05-03 10:00:00,42.85,43.05,42.84,43.02,52167.0,39.034,39.2162,39.0249,39.1889,52167.0
2022-05-03 10:05:00,43.03,43.09,42.75,42.76,124853.0,39.198,39.2527,38.9429,38.9521,124853.0
2022-05-03 10:10:00,42.76,42.88,42.7,42.86,125054.0,38.9521,39.0614,38.8974,39.0432,125054.0
2022-05-03 10:15:00,42.86,42.95,42.82,42.95,35868.0,39.0432,39.1251,39.0067,39.1251,35868.0
2022-05-03 10:20:00,42.93,43.0,42.85,42.9,25944.0,39.1069,39.1707,39.034,39.0796,25944.0
2022-05-03 10:25:00,42.9,43.05,42.88,43.01,28639.0,39.0796,39.2162,39.0614,39.1798,28639.0
2022-05-03 10:30:00,43.01,43.15,42.96,43.15,111928.0,39.1798,39.3073,39.1342,39.3073,111928.0
2022-05-03 10:35:00,43.16,43.19,43.03,43.04,49871.0,39.3164,39.3438,39.198,39.2071,49871.0
2022-05-03 10:40:00,43.05,43.12,43.0,43.06,74187.0,39.2162,39.28,39.1707,39.2253,74187.0
2022-05-03 10:45:00,43.07,43.08,42.98,43.05,30922.0,39.2344,39.2436,39.1525,39.2162,30922.0
2022-05-03 10:50:00,43.03,43.15,43.03,43.1,48701.0,39.198,39.3073,39.198,39.2618,48701.0
2022-05-03 10:55:00,43.09,43.25,43.09,43.18,122252.0,39.2527,39.3984,39.2527,39.3347,122252.0
2022-05-03 11:00:00,43.16,43.25,43.12,43.25,22445.0,39.3164,39.3984,39.28,39.3984,22445.0
2022-05-03 11:05:00,43.25,43.44,43.23,43.41,65433.0,39.3984,39.5715,39.3802,39.5442,65433.0
2022-05-03 11:10:00,43.41,43.46,43.34,43.46,46216.0,39.5442,39.5897,39.4804,39.5897,46216.0
2022-05-03 11:15:00,43.46,43.52,43.41,43.44,45992.0,39.5897,39.6444,39.5442,39.5715,45992.0
2022-05-03 11:20:00,43.43,43.54,43.43,43.52,49885.0,39.5624,39.6626,39.5624,39.6444,49885.0
2022-05-03 11:25:00,43.53,43.56,43.49,43.5,38975.0,39.6535,39.6808,39.617,39.6262,38975.0
2022-05-03 11:30:00,43.5,43.65,43.49,43.58,42438.0,39.6262,39.7628,39.617,39.699,42438.0
2022-05-03 11:35:00,43.59,43.59,43.43,43.45,38758.0,39.7081,39.7081,39.5624,39.5806,38758.0
2022-05-03 11:40:00,43.46,43.53,43.45,43.47,30454.0,39.5897,39.6535,39.5806,39.5988,30454.0
2022-05-03 11:45:00,43.46,43.47,43.39,43.47,16837.0,39.5897,39.5988,39.526,39.5988,16837.0
2022-05-03 11:50:00,43.47,43.53,43.45,43.48,82924.0,39.5988,39.6535,39.5806,39.6079,82924.0
2022-05-03 11:55:00,43.47,43.62,43.47,43.62,25032.0,39.5988,39.7355,39.5988,39.7355,25032.0
2022-05-03 12:00:00,43.62,43.69,43.6,43.69,30646.0,39.7355,39.7992,39.7173,39.7992,30646.0
2022-05-03 12:05:00,43.69,43.69,43.35,43.41,70009.0,39.7992,39.7992,39.4895,39.5442,70009.0
2022-05-03 12:10:00,43.41,43.52,43.4,43.5,19573.0,39.5442,39.6444,39.5351,39.6262,19573.0
2022-05-03 12:15:00,43.52,43.57,43.46,43.57,38532.0,39.6444,39.6899,39.5897,39.6899,38532.0
2022-05-03 12:20:00,43.57,43.59,43.51,43.57,32234.0,39.6899,39.7081,39.6353,39.6899,32234.0
2022-05-03 12:25:00,43.57,43.59,43.45,43.46,85726.0,39.6899,39.7081,39.5806,39.5897,85726.0
2022-05-03 12:30:00,43.43,43.43,43.36,43.42,18400.0,39.5624,39.5624,39.4986,39.5533,18400.0
2022-05-03 12:35:00,43.43,43.45,43.37,43.41,10192.0,39.5624,39.5806,39.5077,39.5442,10192.0
2022-05-03 12:40:00,43.4,43.49,43.39,43.43,23840.0,39.5351,39.617,39.526,39.5624,23840.0
2022-05-03 12:45:00,43.43,43.49,43.36,43.42,16601.0,39.5624,39.617,39.4986,39.5533,16601.0
2022-05-03 12:50:00,43.42,43.48,43.41,43.41,16844.0,39.5533,39.6079,39.5442,39.5442,16844.0
2022-05-03 12:55:00,43.4,43.44,43.37,43.43,14335.0,39.5351,39.5715,39.5077,39.5624,14335.0
2022-05-03 13:00:00,43.42,43.49,43.4,43.44,26919.0,39.5533,39.617,39.5351,39.5715,26919.0
2022-05-03 13:05:00,43.44,43.48,43.41,43.45,59623.0,39.5715,39.6079,39.5442,39.5806,59623.0
2022-05-03 13:10:00,43.45,43.52,43.45,43.51,31611.0,39.5806,39.6444,39.5806,39.6353,31611.0
2022-05-03 13:15:00,43.52,43.52,43.44,43.45,15429.0,39.6444,39.6444,39.5715,39.5806,15429.0
2022-05-03 13:20:00,43.45,43.51,43.41,43.44,94359.0,39.5806,39.6353,39.5442,39.5715,94359.0
2022-05-03 13:25:00,43.43,43.51,43.4,43.45,40733.0,39.5624,39.6353,39.5351,39.5806,40733.0
2022-05-03 13:30:00,43.46,43.48,43.44,43.47,13127.0,39.5897,39.6079,39.5715,39.5988,13127.0
2022-05-03 13:35:00,43.45,43.5,43.44,43.48,54250.0,39.5806,39.6262,39.5715,39.6079,54250.0
2022-05-03 13:40:00,43.48,43.48,43.43,43.48,12336.0,39.6079,39.6079,39.5624,39.6079,12336.0
2022-05-03 13:45:00,43.49,43.49,43.44,43.46,19355.0,39.617,39.617,39.5715,39.5897,19355.0
2022-05-03 13:50:00,43.46,43.46,43.33,43.34,45857.0,39.5897,39.5897,39.4713,39.4804,45857.0
2022-05-03 13:55:00,43.34,43.35,43.28,43.31,14039.0,39.4804,39.4895,39.4257,39.4531,14039.0
2022-05-03 14:00:00,43.3,43.31,43.21,43.24,25311.0,39.444,39.4531,39.362,39.3893,25311.0
2022-05-03 14:05:00,43.23,43.26,43.15,43.26,67053.0,39.3802,39.4075,39.3073,39.4075,67053.0
2022-05-03 14:10:00,43.26,43.26,43.15,43.17,39903.0,39.4075,39.4075,39.3073,39.3255,39903.0
2022-05-03 14:15:00,43.15,43.15,43.06,43.08,70401.0,39.3073,39.3073,39.2253,39.2436,70401.0
2022-05-03 14:20:00,43.06,43.12,43.03,43.11,14273.0,39.2253,39.28,39.198,39.2709,14273.0
2022-05-03 14:25:00,43.11,43.12,43.05,43.05,20990.0,39.2709,39.28,39.2162,39.2162,20990.0
2022-05-03 14:30:00,43.06,43.14,43.04,43.14,28592.0,39.2253,39.2982,39.2071,39.2982,28592.0
2022-05-03 14:35:00,43.15,43.28,43.08,43.09,59431.0,39.3073,39.4257,39.2436,39.2527,59431.0
2022-05-03 14:40:00,43.09,43.21,43.03,43.19,52940.0,39.2527,39.362,39.198,39.3438,52940.0
2022-05-03 14:45:00,43.19,43.24,43.1,43.23,21105.0,39.3438,39.3893,39.2618,39.3802,21105.0
2022-05-03 14:50:00,43.23,43.3,43.21,43.29,19154.0,39.3802,39.444,39.362,39.4349,19154.0
2022-05-03 14:55:00,43.29,43.37,43.27,43.36,43030.0,39.4349,39.5077,39.4166,39.4986,43030.0
2022-05-03 15:00:00,43.37,43.44,43.36,43.4,41560.0,39.5077,39.5715,39.4986,39.5351,41560.0
2022-05-03 15:05:00,43.4,43.45,43.38,43.43,45998.0,39.5351,39.5806,39.5168,39.5624,45998.0
2022-05-03 15:10:00,43.44,43.45,43.39,43.41,22638.0,39.5715,39.5806,39.526,39.5442,22638.0
2022-05-03 15:15:00,43.41,43.42,43.3,43.3,21937.0,39.5442,39.5533,39.444,39.444,21937.0
2022-05-03 15:20:00,43.31,43.37,43.22,43.28,34133.0,39.4531,39.5077,39.3711,39.4257,34133.0
2022-05-03 15:25:00,43.28,43.31,43.21,43.3,22606.0,39.4257,39.4531,39.362,39.444,22606.0
2022-05-03 15:30:00,43.3,43.35,43.23,43.3,32534.0,39.444,39.4895,39.3802,39.444,32534.0
2022-05-03 15:35:00,43.29,43.29,43.12,43.13,45667.0,39.4349,39.4349,39.28,39.2891,45667.0
2022-05-03 15:40:00,43.12,43.16,42.97,43.01,60240.0,39.28,39.3164,39.1434,39.1798,60240.0
2022-05-03 15:45:00,43.01,43.16,42.94,43.04,152212.0,39.1798,39.3164,39.116,39.2071,152212.0
2022-05-03 15:50:00,43.04,43.19,42.98,43.18,155792.0,39.2071,39.3438,39.1525,39.3347,155792.0
2022-05-03 15:55:00,43.18,43.2,43.06,43.12,459770.0,39.3347,39.3529,39.2253,39.28,459770.0
2022-05-04 09:30:00,43.23,43.3,42.96,43.16,84406.0,39.3802,39.444,39.1342,39.3164,84406.0
2022-05-04 09:35:00,43.17,43.26,43.09,43.23,31269.0,39.3255,39.4075,39.2527,39.3802,31269.0
2022-05-04 09:40:00,43.22,43.44,43.21,43.43,28827.0,39.3711,39.5715,39.362,39.5624,28827.0
2022-05-04 09:45:00,43.44,43.62,43.41,43.58,79365.0,39.5715,39.7355,39.5442,39.699,79365.0
2022-05-04 09:50:00,43.57,43.65,43.5,43.56,31425.0,39.6899,39.7628,39.6262,39.6808,31425.0
2022-05-04 09:55:00,43.55,43.58,43.5,43.56,30531.0,39.6717,39.699,39.6262,39.6808,30531.0
2022-05-04 10:00:00,43.55,43.57,43.42,43.44,63420.0,39.6717,39.6899,39.5533,39.5715,63420.0
2022-05-04 10:05:00,43.44,43.49,43.28,43.31,26646.0,39.5715,39.617,39.4257,39.4531,26646.0
2022-05-04 10:10:00,43.32,43.35,43.28,43.31,36004.0,39.4622,39.4895,39.4257,39.4531,36004.0
2022-05-04 10:15:00,43.3,43.46,43.29,43.41,34597.0,39.444,39.5897,39.4349,39.5442,34597.0
2022-05-04 10:20:00,43.41,43.48,43.37,43.48,17210.0,39.5442,39.6079,39.5077,39.6079,17210.0
2022-05-04 10:25:00,43.48,43.54,43.46,43.53,16543.0,39.6079,39.6626,39.5897,39.6535,16543.0
2022-05-04 10:30:00,43.55,43.55,43.45,43.46,49817.0,39.6717,39.6717,39.5806,39.5897,49817.0
2022-05-04 10:35:00,43.46,43.56,43.45,43.56,39759.0,39.5897,39.6808,39.5806,39.6808,39759.0
2022-05-04 10:40:00,43.57,43.61,43.51,43.52,27399.0,39.6899,39.7264,39.6353,39.6444,27399.0
2022-05-04 10:45:00,43.54,43.57,43.52,43.57,26299.0,39.6626,39.6899,39.6444,39.6899,26299.0
2022-05-04 10:50:00,43.56,43.59,43.49,43.57,24703.0,39.6808,39.7081,39.617,39.6899,24703.0
2022-05-04 10:55:00,43.57,43.59,43.54,43.57,24727.0,39.6899,39.7081,39.6626,39.6899,24727.0
2022-05-04 11:00:00,43.57,43.59,43.48,43.5,32448.0,39.6899,39.7081,39.6079,39.6262,32448.0
2022-05-04 11:05:00,43.51,43.52,43.43,43.44,33048.0,39.6353,39.6444,39.5624,39.5715,33048.0
2022-05-04 11:10:00,43.43,43.43,43.33,43.34,21201.0,39.5624,39.5624,39.4713,39.4804,21201.0
2022-05-04 11:15:00,43.36,43.38,43.29,43.3,26304.0,39.4986,39.5168,39.4349,39.444,26304.0
2022-05-04 11:20:00,43.3,43.32,43.25,43.3,26761.0,39.444,39.4622,39.3984,39.444,26761.0
2022-05-04 11:25:00,43.29,43.33,43.24,43.29,61486.0,39.4349,39.4713,39.3893,39.4349,61486.0
2022-05-04 11:30:00,43.3,43.31,43.22,43.26,101849.0,39.444,39.4531,39.3711,39.4075,101849.0
2022-05-04 11:35:00,43.26,43.43,43.25,43.43,132058.0,39.4075,39.5624,39.3984,39.5624,132058.0
2022-05-04 11:40:00,43.43,43.47,43.41,43.45,40884.0,39.5624,39.5988,39.5442,39.5806,40884.0
2022-05-04 11:45:00,43.45,43.55,43.43,43.52,45403.0,39.5806,39.6717,39.5624,39.6444,45403.0
2022-05-04 11:50:00,43.52,43.54,43.48,43.53,27336.0,39.6444,39.6626,39.6079,39.6535,27336.0
2022-05-04 11:55:00,43.54,43.54,43.47,43.48,36443.0,39.6626,39.6626,39.5988,39.6079,36443.0
2022-05-04 12:00:00,43.48,43.49,43.42,43.45,26019.0,39.6079,39.617,39.5533,39.5806,26019.0
2022-05-04 12:05:00,43.45,43.51,43.44,43.49,21452.0,39.5806,39.6353,39.5715,39.617,21452.0
2022-05-04 12:10:00,43.48,43.5,43.45,43.48,29266.0,39.6079,39.6262,39.5806,39.6079,29266.0
2022-05-04 12:15:00,43.49,43.6,43.49,43.59,40326.0,39.617,39.7173,39.617,39.7081,40326.0
2022-05-04 12:20:00,43.6,43.71,43.59,43.68,23226.0,39.7173,39.8175,39.7081,39.7901,23226.0
2022-05-04 12:25:00,43.68,43.7,43.66,43.68,20615.0,39.7901,39.8083,39.7719,39.7901,20615.0
2022-05-04 12:30:00,43.69,43.7,43.65,43.69,21572.0,39.7992,39.8083,39.7628,39.7992,21572.0
2022-05-04 12:35:00,43.69,43.73,43.68,43.68,29002.0,39.7992,39.8357,39.7901,39.7901,29002.0
2022-05-04 12:40:00,43.69,43.69,43.62,43.64,39961.0,39.7992,39.7992,39.7355,39.7537,39961.0
2022-05-04 12:45:00,43.63,43.64,43.59,43.63,32901.0,39.7446,39.7537,39.7081,39.7446,32901.0
2022-05-04 12:50:00,43.63,43.67,43.61,43.65,31450.0,39.7446,39.781,39.7264,39.7628,31450.0
2022-05-04 12:55:00,43.66,43.73,43.62,43.71,38899.0,39.7719,39.8357,39.7355,39.8175,38899.0
2022-05-04 13:00:00,43.71,43.77,43.7,43.73,33269.0,39.8175,39.8721,39.8083,39.8357,33269.0
2022-05-04 13:05:00,43.72,43.73,43.66,43.66,34235.0,39.8266,39.8357,39.7719,39.7719,34235.0
2022-05-04 13:10:00,43.65,43.66,43.62,43.64,23040.0,39.7628,39.7719,39.7355,39.7537,23040.0
2022-05-04 13:15:00,43.64,43.67,43.63,43.66,21097.0,39.7537,39.781,39.7446,39.7719,21097.0
2022-05-04 13:20:00,43.66,43.69,43.62,43.65,38435.0,39.7719,39.7992,39.7355,39.7628,38435.0
2022-05-04 13:25:00,43.64,43.66,43.61,43.62,26127.0,39.7537,39.7719,39.7264,39.7355,26127.0
2022-05-04 13:30:00,43.61,43.62,43.54,43.55,21077.0,39.7264,39.7355,39.6626,39.6717,21077.0
2022-05-04 13:35:00,43.56,43.57,43.46,43.52,32554.0,39.6808,39.6899,39.5897,39.6444,32554.0
2022-05-04 13:40:00,43.52,43.52,43.44,43.5,19042.0,39.6444,39.6444,39.5715,39.6262,19042.0
2022-05-04 13:45:00,43.5,43.51,43.47,43.47,10149.0,39.6262,39.6353,39.5988,39.5988,10149.0
2022-05-04 13:50:00,43.46,43.46,43.4,43.41,16865.0,39.5897,39.5897,39.5351,39.5442,16865.0
2022-05-04 13:55:00,43.41,43.52,43.39,43.44,76458.0,39.5442,39.6444,39.526,39.5715,76458.0
2022-05-04 14:00:00,43.44,43.71,43.41,43.64,46045.0,39.5715,39.8175,39.5442,39.7537,46045.0
2022-05-04 14:05:00,43.64,43.69,43.32,43.36,48703.0,39.7537,39.7992,39.4622,39.4986,48703.0
2022-05-04 14:10:00,43.37,43.51,43.3,43.41,47453.0,39.5077,39.6353,39.444,39.5442,47453.0
2022-05-04 14:15:00,43.41,43.44,43.2,43.22,25013.0,39.5442,39.5715,39.3529,39.3711,25013.0
2022-05-04 14:20:00,43.21,43.27,43.1,43.25,45176.0,39.362,39.4166,39.2618,39.3984,45176.0
2022-05-04 14:25:00,43.23,43.54,43.21,43.47,37144.0,39.3802,39.6626,39.362,39.5988,37144.0
2022-05-04 14:30:00,43.48,43.5,43.02,43.05,94736.0,39.6079,39.6262,39.1889,39.2162,94736.0
2022-05-04 14:35:00,43.05,43.32,43.01,43.26,99284.0,39.2162,39.4622,39.1798,39.4075,99284.0
2022-05-04 14:40:00,43.27,43.74,43.22,43.62,167063.0,39.4166,39.8448,39.3711,39.7355,167063.0
2022-05-04 14:45:00,43.64,43.98,43.62,43.88,128863.0,39.7537,40.0634,39.7355,39.9723,128863.0
2022-05-04 14:50:00,43.88,44.17,43.85,44.17,112233.0,39.9723,40.2365,39.945,40.2365,112233.0
2022-05-04 14:55:00,44.18,44.23,44.06,44.11,98513.0,40.2456,40.2911,40.1363,40.1818,98513.0
2022-05-04 15:00:00,44.13,44.2,44.1,44.18,107989.0,40.2001,40.2638,40.1727,40.2456,107989.0
2022-05-04 15:05:00,44.19,44.28,44.14,44.25,72778.0,40.2547,40.3367,40.2092,40.3094,72778.0
2022-05-04 15:10:00,44.25,44.44,44.25,44.43,75168.0,40.3094,40.4824,40.3094,40.4733,75168.0
2022-05-04 15:15:00,44.42,44.57,44.41,44.46,119466.0,40.4642,40.6009,40.4551,40.5007,119466.0
2022-05-04 15:20:00,44.46,44.6,44.38,44.53,177627.0,40.5007,40.6282,40.4278,40.5644,177627.0
2022-05-04 15:25:00,44.53,44.66,44.53,44.66,52305.0,40.5644,40.6829,40.5644,40.6829,52305.0
2022-05-04 15:30:00,44.67,44.75,44.61,44.74,57190.0,40.692,40.7648,40.6373,40.7557,57190.0
2022-05-04 15:35:00,44.74,44.75,44.66,44.69,60654.0,40.7557,40.7648,40.6829,40.7102,60654.0
2022-05-04 15:40:00,44.7,44.74,44.63,44.73,94203.0,40.7193,40.7557,40.6555,40.7466,94203.0
2022-05-04 15:45:00,44.72,44.81,44.69,44.8,107150.0,40.7375,40.8195,40.7102,40.8104,107150.0
2022-05-04 15:50:00,44.8,44.85,44.76,44.79,133963.0,40.8104,40.8559,40.7739,40.8013,133963.0
2022-05-04 15:55:00,44.79,44.82,44.71,44.81,320586.0,40.8013,40.8286,40.7284,40.8195,320586.0
2022-05-05 09:30:00,44.33,44.33,43.93,44.03,86863.0,40.3822,40.3822,40.0179,40.109,86863.0
2022-05-05 09:35:00,44.04,44.04,43.85,44.01,36529.0,40.1181,40.1181,39.945,40.0907,36529.0
2022-05-05 09:40:00,43.99,44.26,43.99,44.03,58549.0,40.0725,40.3185,40.0725,40.109,58549.0
2022-05-05 09:45:00,44.02,44.09,43.99,44.06,34607.0,40.0998,40.1636,40.0725,40.1363,34607.0
2022-05-05 09:50:00,44.05,44.15,44.02,44.14,26999.0,40.1272,40.2183,40.0998,40.2092,26999.0
2022-05-05 09:55:00,44.14,44.19,44.06,44.17,31212.0,40.2092,40.2547,40.1363,40.2365,31212.0
2022-05-05 10:00:00,44.16,44.16,43.98,44.0,32159.0,40.2274,40.2274,40.0634,40.0816,32159.0
2022-05-05 10:05:00,43.99,43.99,43.84,43.87,60810.0,40.0725,40.0725,39.9359,39.9632,60810.0
2022-05-05 10:10:00,43.86,43.95,43.71,43.95,49468.0,39.9541,40.0361,39.8175,40.0361,49468.0
2022-05-05 10:15:00,43.94,43.95,43.83,43.88,22581.0,40.027,40.0361,39.9268,39.9723,22581.0
2022-05-05 10:20:00,43.88,43.91,43.75,43.81,63760.0,39.9723,39.9996,39.8539,39.9085,63760.0
2022-05-05 10:25:00,43.83,43.88,43.78,43.85,113626.0,39.9268,39.9723,39.8812,39.945,113626.0
2022-05-05 10:30:00,43.84,43.89,43.79,43.88,60274.0,39.9359,39.9814,39.8903,39.9723,60274.0
2022-05-05 10:35:00,43.88,43.95,43.85,43.9,56105.0,39.9723,40.0361,39.945,39.9905,56105.0
2022-05-05 10:40:00,43.9,43.91,43.69,43.8,111967.0,39.9905,39.9996,39.7992,39.8994,111967.0
2022-05-05 10:45:00,43.8,43.94,43.57,43.59,46695.0,39.8994,40.027,39.6899,39.7081,46695.0
2022-05-05 10:50:00,43.6,43.65,43.5,43.58,28660.0,39.7173,39.7628,39.6262,39.699,28660.0
2022-05-05 10:55:00,43.59,43.72,43.56,43.7,39174.0,39.7081,39.8266,39.6808,39.8083,39174.0
2022-05-05 11:00:00,43.7,43.78,43.58,43.59,33755.0,39.8083,39.8812,39.699,39.7081,33755.0
2022-05-05 11:05:00,43.59,43.63,43.46,43.53,38436.0,39.7081,39.7446,39.5897,39.6535,38436.0
2022-05-05 11:10:00,43.53,43.54,43.43,43.49,34985.0,39.6535,39.6626,39.5624,39.617,34985.0
2022-05-05 11:15:00,43.5,43.58,43.37,43.5,28068.0,39.6262,39.699,39.5077,39.6262,28068.0
2022-05-05 11:20:00,43.5,43.52,43.41,43.41,24897.0,39.6262,39.6444,39.5442,39.5442,24897.0
2022-05-05 11:25:00,43.42,43.54,43.39,43.53,50533.0,39.5533,39.6626,39.526,39.6535,50533.0
2022-05-05 11:30:00,43.52,43.6,43.47,43.53,38872.0,39.6444,39.7173,39.5988,39.6535,38872.0
2022-05-05 11:35:00,43.54,43.75,43.54,43.69,43740.0,39.6626,39.8539,39.6626,39.7992,43740.0
2022-05-05 11:40:00,43.7,43.74,43.67,43.71,29977.0,39.8083,39.8448,39.781,39.8175,29977.0
2022-05-05 11:45:00,43.69,43.7,43.57,43.61,31191.0,39.7992,39.8083,39.6899,39.7264,31191.0
2022-05-05 11:50:00,43.62,43.62,43.4,43.4,50029.0,39.7355,39.7355,39.5351,39.5351,50029.0
2022-05-05 11:55:00,43.41,43.52,43.37,43.45,60739.0,39.5442,39.6444,39.5077,39.5806,60739.0
2022-05-05 12:00:00,43.45,43.45,43.25,43.38,43528.0,39.5806,39.5806,39.3984,39.5168,43528.0
2022-05-05 12:05:00,43.39,43.58,43.39,43.57,50218.0,39.526,39.699,39.526,39.6899,50218.0
2022-05-05 12:10:00,43.57,43.7,43.51,43.64,172936.0,39.6899,39.8083,39.6353,39.7537,172936.0
2022-05-05 12:15:00,43.62,43.67,43.5,43.67,36167.0,39.7355,39.781,39.6262,39.781,36167.0
2022-05-05 12:20:00,43.68,43.72,43.56,43.58,23165.0,39.7901,39.8266,39.6808,39.699,23165.0
2022-05-05 12:25:00,43.62,43.77,43.61,43.65,20607.0,39.7355,39.8721,39.7264,39.7628,20607.0
2022-05-05 12:30:00,43.65,43.75,43.64,43.69,19721.0,39.7628,39.8539,39.7537,39.7992,19721.0
2022-05-05 12:35:00,43.69,43.71,43.6,43.65,20314.0,39.7992,39.8175,39.7173,39.7628,20314.0
2022-05-05 12:40:00,43.65,43.66,43.55,43.59,26333.0,39.7628,39.7719,39.6717,39.7081,26333.0
2022-05-05 12:45:00,43.59,43.68,43.56,43.61,22427.0,39.7081,39.7901,39.6808,39.7264,22427.0
2022-05-05 12:50:00,43.62,43.79,43.6,43.78,89559.0,39.7355,39.8903,39.7173,39.8812,89559.0
2022-05-05 12:55:00,43.8,43.89,43.8,43.89,37809.0,39.8994,39.9814,39.8994,39.9814,37809.0
2022-05-05 13:00:00,43.91,44.04,43.9,43.98,38627.0,39.9996,40.1181,39.9905,40.0634,38627.0
2022-05-05 13:05:00,43.99,44.15,43.97,44.11,22017.0,40.0725,40.2183,40.0543,40.1818,22017.0
2022-05-05 13:10:00,44.12,44.13,44.0,44.01,37259.0,40.1909,40.2001,40.0816,40.0907,37259.0
2022-05-05 13:15:00,44.03,44.08,43.89,44.04,29146.0,40.109,40.1545,39.9814,40.1181,29146.0
2022-05-05 13:20:00,44.03,44.07,43.97,44.04,14022.0,40.109,40.1454,40.0543,40.1181,14022.0
2022-05-05 13:25:00,44.03,44.07,43.97,44.07,16704.0,40.109,40.1454,40.0543,40.1454,16704.0
2022-05-05 13:30:00,44.06,44.06,43.92,43.99,29096.0,40.1363,40.1363,40.0088,40.0725,29096.0
2022-05-05 13:35:00,44.02,44.25,44.01,44.13,37906.0,40.0998,40.3094,40.0907,40.2001,37906.0
2022-05-05 13:40:00,44.13,44.26,44.1,44.18,19287.0,40.2001,40.3185,40.1727,40.2456,19287.0
2022-05-05 13:45:00,44.19,44.21,44.05,44.06,18903.0,40.2547,40.2729,40.1272,40.1363,18903.0
2022-05-05 13:50:00,44.08,44.08,43.95,44.04,36840.0,40.1545,40.1545,40.0361,40.1181,36840.0
2022-05-05 13:55:00,44.04,44.1,43.98,44.09,33071.0,40.1181,40.1727,40.0634,40.1636,33071.0
2022-05-05 14:00:00,44.08,44.1,43.99,44.02,27301.0,40.1545,40.1727,40.0725,40.0998,27301.0
2022-05-05 14:05:00,44.03,44.14,44.0,44.09,34090.0,40.109,40.2092,40.0816,40.1636,34090.0
2022-05-05 14:10:00,44.11,44.11,43.98,44.04,22003.0,40.1818,40.1818,40.0634,40.1181,22003.0
2022-05-05 14:15:00,44.03,44.27,44.03,44.27,25604.0,40.109,40.3276,40.109,40.3276,25604.0
2022-05-05 14:20:00,44.27,44.29,44.01,44.04,30197.0,40.3276,40.3458,40.0907,40.1181,30197.0
2022-05-05 14:25:00,44.04,44.11,43.93,43.93,64731.0,40.1181,40.1818,40.0179,40.0179,64731.0
2022-05-05 14:30:00,43.93,44.03,43.93,43.97,33032.0,40.0179,40.109,40.0179,40.0543,33032.0
2022-05-05 14:35:00,43.95,43.98,43.9,43.97,31644.0,40.0361,40.0634,39.9905,40.0543,31644.0
2022-05-05 14:40:00,43.97,43.98,43.9,43.91,26451.0,40.0543,40.0634,39.9905,39.9996,26451.0
2022-05-05 14:45:00,43.92,44.01,43.91,43.97,19509.0,40.0088,40.0907,39.9996,40.0543,19509.0
2022-05-05 14:50:00,43.97,44.1,43.93,43.95,31202.0,40.0543,40.1727,40.0179,40.0361,31202.0
2022-05-05 14:55:00,43.94,43.95,43.87,43.95,17329.0,40.027,40.0361,39.9632,40.0361,17329.0
2022-05-05 15:00:00,43.95,43.97,43.87,43.87,40753.0,40.0361,40.0543,39.9632,39.9632,40753.0
2022-05-05 15:05:00,43.89,43.91,43.76,43.82,33811.0,39.9814,39.9996,39.863,39.9177,33811.0
2022-05-05 15:10:00,43.83,43.86,43.67,43.69,24225.0,39.9268,39.9541,39.781,39.7992,24225.0
2022-05-05 15:15:00,43.7,43.77,43.66,43.72,26405.0,39.8083,39.8721,39.7719,39.8266,26405.0
2022-05-05 15:20:00,43.72,43.73,43.66,43.71,20097.0,39.8266,39.8357,39.7719,39.8175,20097.0
2022-05-05 15:25:00,43.7,43.79,43.61,43.63,39859.0,39.8083,39.8903,39.7264,39.7446,39859.0
2022-05-05 15:30:00,43.63,43.75,43.54,43.72,70754.0,39.7446,39.8539,39.6626,39.8266,70754.0
2022-05-05 15:35:00,43.72,43.86,43.71,43.83,88330.0,39.8266,39.9541,39.8175,39.9268,88330.0
2022-05-05 15:40:00,43.83,43.92,43.79,43.83,65802.0,39.9268,40.0088,39.8903,39.9268,65802.0
2022-05-05 15:45:00,43.84,43.9,43.65,43.69,173921.0,39.9359,39.9905,39.7628,39.7992,173921.0
2022-05-05 15:50:00,43.69,44.12,43.69,43.95,223735.0,39.7992,40.1909,39.7992,40.0361,223735.0
2022-05-05 15:55:00,43.95,44.11,43.94,44.09,441891.0,40.0361,40.1818,40.027,40.1636,441891.0
2022-05-06 09:30:00,44.08,44.14,43.85,43.95,101194.0,40.1545,40.2092,39.945,40.0361,101194.0
2022-05-06 09:35:00,43.95,43.95,43.71,43.8,66648.0,40.0361,40.0361,39.8175,39.8994,66648.0
2022-05-06 09:40:00,43.8,43.91,43.69,43.76,53289.0,39.8994,39.9996,39.7992,39.863,53289.0
2022-05-06 09:45:00,43.77,43.83,43.54,43.58,73808.0,39.8721,39.9268,39.6626,39.699,73808.0
2022-05-06 09:50:00,43.58,43.68,43.49,43.61,114553.0,39.699,39.7901,39.617,39.7264,114553.0
2022-05-06 09:55:00,43.61,43.61,43.34,43.43,41487.0,39.7264,39.7264,39.4804,39.5624,41487.0
2022-05-06 10:00:00,43.42,43.45,43.22,43.41,82785.0,39.5533,39.5806,39.3711,39.5442,82785.0
2022-05-06 10:05:00,43.41,43.66,43.41,43.44,66183.0,39.5442,39.7719,39.5442,39.5715,66183.0
2022-05-06 10:10:00,43.43,43.55,43.36,43.45,33860.0,39.5624,39.6717,39.4986,39.5806,33860.0
2022-05-06 10:15:00,43.45,43.7,43.4,43.56,43409.0,39.5806,39.8083,39.5351,39.6808,43409.0
2022-05-06 10:20:00,43.55,43.72,43.46,43.66,30160.0,39.6717,39.8266,39.5897,39.7719,30160.0
2022-05-06 10:25:00,43.68,43.72,43.51,43.52,43360.0,39.7901,39.8266,39.6353,39.6444,43360.0
2022-05-06 10:30:00,43.53,43.65,43.38,43.39,23282.0,39.6535,39.7628,39.5168,39.526,23282.0
2022-05-06 10:35:00,43.4,43.42,43.2,43.38,21261.0,39.5351,39.5533,39.3529,39.5168,21261.0
2022-05-06 10:40:00,43.38,43.5,43.34,43.4,37519.0,39.5168,39.6262,39.4804,39.5351,37519.0
2022-05-06 10:45:00,43.36,43.78,43.35,43.76,73429.0,39.4986,39.8812,39.4895,39.863,73429.0
2022-05-06 10:50:00,43.76,43.79,43.6,43.7,17813.0,39.863,39.8903,39.7173,39.8083,17813.0
2022-05-06 10:55:00,43.69,43.81,43.65,43.73,36136.0,39.7992,39.9085,39.7628,39.8357,36136.0
2022-05-06 11:00:00,43.71,43.75,43.64,43.7,22723.0,39.8175,39.8539,39.7537,39.8083,22723.0
2022-05-06 11:05:00,43.69,43.73,43.62,43.72,20489.0,39.7992,39.8357,39.7355,39.8266,20489.0
2022-05-06 11:10:00,43.72,43.8,43.64,43.8,42724.0,39.8266,39.8994,39.7537,39.8994,42724.0
2022-05-06 11:15:00,43.82,43.87,43.73,43.73,39174.0,39.9177,39.9632,39.8357,39.8357,39174.0
2022-05-06 11:20:00,43.75,43.98,43.71,43.9,30518.0,39.8539,40.0634,39.8175,39.9905,30518.0
2022-05-06 11:25:00,43.9,43.92,43.78,43.83,16227.0,39.9905,40.0088,39.8812,39.9268,16227.0
2022-05-06 11:30:00,43.85,43.85,43.73,43.74,30670.0,39.945,39.945,39.8357,39.8448,30670.0
2022-05-06 11:35:00,43.76,43.76,43.52,43.52,33054.0,39.863,39.863,39.6444,39.6444,33054.0
2022-05-06 11:40:00,43.52,43.63,43.52,43.58,16247.0,39.6444,39.7446,39.6444,39.699,16247.0
2022-05-06 11:45:00,43.57,43.6,43.52,43.55,11692.0,39.6899,39.7173,39.6444,39.6717,11692.0
2022-05-06 11:50:00,43.54,43.64,43.46,43.47,29248.0,39.6626,39.7537,39.5897,39.5988,29248.0
2022-05-06 11:55:00,43.48,43.52,43.44,43.48,20587.0,39.6079,39.6444,39.5715,39.6079,20587.0
2022-05-06 12:00:00,43.46,43.6,43.42,43.59,18942.0,39.5897,39.7173,39.5533,39.7081,18942.0
2022-05-06 12:05:00,43.59,43.78,43.58,43.68,15083.0,39.7081,39.8812,39.699,39.7901,15083.0
2022-05-06 12:10:00,43.65,43.66,43.4,43.43,17073.0,39.7628,39.7719,39.5351,39.5624,17073.0
2022-05-06 12:15:00,43.41,43.48,43.38,43.41,23034.0,39.5442,39.6079,39.5168,39.5442,23034.0
2022-05-06 12:20:00,43.41,43.7,43.41,43.64,16228.0,39.5442,39.8083,39.5442,39.7537,16228.0
2022-05-06 12:25:00,43.65,43.69,43.59,43.66,11447.0,39.7628,39.7992,39.7081,39.7719,11447.0
2022-05-06 12:30:00,43.66,43.71,43.57,43.71,17453.0,39.7719,39.8175,39.6899,39.8175,17453.0
2022-05-06 12:35:00,43.73,43.76,43.58,43.67,28307.0,39.8357,39.863,39.699,39.781,28307.0
2022-05-06 12:40:00,43.69,43.74,43.64,43.69,26184.0,39.7992,39.8448,39.7537,39.7992,26184.0
2022-05-06 12:45:00,43.7,43.74,43.67,43.69,32340.0,39.8083,39.8448,39.781,39.7992,32340.0
2022-05-06 12:50:00,43.69,43.86,43.63,43.84,28667.0,39.7992,39.9541,39.7446,39.9359,28667.0
2022-05-06 12:55:00,43.83,44.02,43.81,43.97,38450.0,39.9268,40.0998,39.9085,40.0543,38450.0
2022-05-06 13:00:00,43.98,44.01,43.86,44.01,35084.0,40.0634,40.0907,39.9541,40.0907,35084.0
2022-05-06 13:05:00,44.01,44.01,43.83,43.88,19574.0,40.0907,40.0907,39.9268,39.9723,19574.0
2022-05-06 13:10:00,43.87,43.91,43.82,43.83,14681.0,39.9632,39.9996,39.9177,39.9268,14681.0
2022-05-06 13:15:00,43.84,43.87,43.68,43.68,24759.0,39.9359,39.9632,39.7901,39.7901,24759.0
2022-05-06 13:20:00,43.67,43.85,43.63,43.79,43764.0,39.781,39.945,39.7446,39.8903,43764.0
2022-05-06 13:25:00,43.77,43.92,43.77,43.86,29638.0,39.8721,40.0088,39.8721,39.9541,29638.0
2022-05-06 13:30:00,43.86,43.92,43.81,43.84,15819.0,39.9541,40.0088,39.9085,39.9359,15819.0
2022-05-06 13:35:00,43.87,43.92,43.7,43.71,38590.0,39.9632,40.0088,39.8083,39.8175,38590.0
2022-05-06 13:40:00,43.72,43.8,43.67,43.78,34289.0,39.8266,39.8994,39.781,39.8812,34289.0
2022-05-06 13:45:00,43.77,43.81,43.69,43.75,25600.0,39.8721,39.9085,39.7992,39.8539,25600.0
2022-05-06 13:50:00,43.75,43.77,43.58,43.58,17442.0,39.8539,39.8721,39.699,39.699,17442.0
2022-05-06 13:55:00,43.58,43.63,43.55,43.59,26813.0,39.699,39.7446,39.6717,39.7081,26813.0
2022-05-06 14:00:00,43.59,43.65,43.55,43.56,39194.0,39.7081,39.7628,39.6717,39.6808,39194.0
2022-05-06 14:05:00,43.55,43.55,43.4,43.41,28415.0,39.6717,39.6717,39.5351,39.5442,28415.0
2022-05-06 14:10:00,43.4,43.55,43.4,43.53,55574.0,39.5351,39.6717,39.5351,39.6535,55574.0
2022-05-06 14:15:00,43.54,43.61,43.5,43.5,16015.0,39.6626,39.7264,39.6262,39.6262,16015.0
2022-05-06 14:20:00,43.5,43.51,43.42,43.46,12556.0,39.6262,39.6353,39.5533,39.5897,12556.0
2022-05-06 14:25:00,43.43,43.45,43.37,43.38,21300.0,39.5624,39.5806,39.5077,39.5168,21300.0
2022-05-06 14:30:00,43.42,43.45,43.34,43.38,28863.0,39.5533,39.5806,39.4804,39.5168,28863.0
2022-05-06 14:35:00,43.4,43.43,43.35,43.37,22853.0,39.5351,39.5624,39.4895,39.5077,22853.0
2022-05-06 14:40:00,43.38,43.45,43.35,43.35,18427.0,39.5168,39.5806,39.4895,39.4895,18427.0
2022-05-06 14:45:00,43.34,43.51,43.34,43.49,14883.0,39.4804,39.6353,39.4804,39.617,14883.0
2022-05-06 14:50:00,43.48,43.62,43.48,43.58,45937.0,39.6079,39.7355,39.6079,39.699,45937.0
2022-05-06 14:55:00,43.6,43.62,43.49,43.51,15153.0,39.7173,39.7355,39.617,39.6353,15153.0
2022-05-06 15:00:00,43.48,43.52,43.39,43.52,32944.0,39.6079,39.6444,39.526,39.6444,32944.0
2022-05-06 15:05:00,43.5,43.54,43.37,43.41,35348.0,39.6262,39.6626,39.5077,39.5442,35348.0
2022-05-06 15:10:00,43.43,43.5,43.43,43.44,24115.0,39.5624,39.6262,39.5624,39.5715,24115.0
2022-05-06 15:15:00,43.43,43.5,43.39,43.5,62344.0,39.5624,39.6262,39.526,39.6262,62344.0
2022-05-06 15:20:00,43.5,43.5,43.34,43.36,29703.0,39.6262,39.6262,39.4804,39.4986,29703.0
2022-05-06 15:25:00,43.36,43.49,43.31,43.47,48996.0,39.4986,39.617,39.4531,39.5988,48996.0
2022-05-06 15:30:00,43.48,43.64,43.47,43.64,53371.0,39.6079,39.7537,39.5988,39.7537,53371.0
2022-05-06 15:35:00,43.64,43.87,43.63,43.85,120380.0,39.7537,39.9632,39.7446,39.945,120380.0
2022-05-06 15:40:00,43.85,43.87,43.76,43.77,84495.0,39.945,39.9632,39.863,39.8721,84495.0
2022-05-06 15:45:00,43.78,43.92,43.7,43.82,98073.0,39.8812,40.0088,39.8083,39.9177,98073.0
2022-05-06 15:50:00,43.82,43.95,43.79,43.8,135263.0,39.9177,40.0361,39.8903,39.8994,135263.0
2022-05-06 15:55:00,43.8,43.83,43.73,43.77,286156.0,39.8994,39.9268,39.8357,39.8721,286156.0
2022-05-09 09:30:00,43.25,43.61,43.05,43.61,131940.0,39.3984,39.7264,39.2162,39.7264,131940.0
2022-05-09 09:35:00,43.62,43.82,43.5,43.69,69321.0,39.7355,39.9177,39.6262,39.7992,69321.0
2022-05-09 09:40:00,43.67,43.69,43.41,43.57,81452.0,39.781,39.7992,39.5442,39.6899,81452.0
2022-05-09 09:45:00,43.54,43.54,43.24,43.33,36855.0,39.6626,39.6626,39.3893,39.4713,36855.0
2022-05-09 09:50:00,43.34,43.62,43.27,43.62,35554.0,39.4804,39.7355,39.4166,39.7355,35554.0
2022-05-09 09:55:00,43.6,43.67,43.57,43.63,28026.0,39.7173,39.781,39.6899,39.7446,28026.0
2022-05-09 10:00:00,43.64,43.64,43.38,43.46,37017.0,39.7537,39.7537,39.5168,39.5897,37017.0
2022-05-09 10:05:00,43.45,43.47,43.19,43.2,28850.0,39.5806,39.5988,39.3438,39.3529,28850.0
2022-05-09 10:10:00,43.21,43.38,43.21,43.29,26012.0,39.362,39.5168,39.362,39.4349,26012.0
2022-05-09 10:15:00,43.28,43.41,43.21,43.22,46301.0,39.4257,39.5442,39.362,39.3711,46301.0
2022-05-09 10:20:00,43.22,43.26,43.13,43.13,23911.0,39.3711,39.4075,39.2891,39.2891,23911.0
2022-05-09 10:25:00,43.13,43.16,43.04,43.08,46063.0,39.2891,39.3164,39.2071,39.2436,46063.0
2022-05-09 10:30:00,43.07,43.09,42.98,43.05,58123.0,39.2344,39.2527,39.1525,39.2162,58123.0
2022-05-09 10:35:00,43.03,43.09,42.89,42.92,28310.0,39.198,39.2527,39.0705,39.0978,28310.0
2022-05-09 10:40:00,42.93,43.07,42.93,43.02,30337.0,39.1069,39.2344,39.1069,39.1889,30337.0
2022-05-09 10:45:00,43.04,43.16,43.0,43.12,22919.0,39.2071,39.3164,39.1707,39.28,22919.0
2022-05-09 10:50:00,43.12,43.16,43.05,43.08,47081.0,39.28,39.3164,39.2162,39.2436,47081.0
2022-05-09 10:55:00,43.08,43.13,42.99,43.09,38519.0,39.2436,39.2891,39.1616,39.2527,38519.0
2022-05-09 11:00:00,43.09,43.19,43.06,43.18,37034.0,39.2527,39.3438,39.2253,39.3347,37034.0
2022-05-09 11:05:00,43.16,43.17,43.08,43.15,37238.0,39.3164,39.3255,39.2436,39.3073,37238.0
2022-05-09 11:10:00,43.15,43.26,43.15,43.21,73870.0,39.3073,39.4075,39.3073,39.362,73870.0
2022-05-09 11:15:00,43.21,43.36,43.19,43.2,31843.0,39.362,39.4986,39.3438,39.3529,31843.0
2022-05-09 11:20:00,43.19,43.21,43.12,43.2,30731.0,39.3438,39.362,39.28,39.3529,30731.0
2022-05-09 11:25:00,43.18,43.21,43.12,43.15,40850.0,39.3347,39.362,39.28,39.3073,40850.0
2022-05-09 11:30:00,43.15,43.16,42.99,43.11,65729.0,39.3073,39.3164,39.1616,39.2709,65729.0
2022-05-09 11:35:00,43.12,43.25,43.1,43.24,38189.0,39.28,39.3984,39.2618,39.3893,38189.0
2022-05-09 11:40:00,43.24,43.29,43.15,43.28,33784.0,39.3893,39.4349,39.3073,39.4257,33784.0
2022-05-09 11:45:00,43.3,43.39,43.27,43.37,33794.0,39.444,39.526,39.4166,39.5077,33794.0
2022-05-09 11:50:00,43.37,43.46,43.37,43.43,22951.0,39.5077,39.5897,39.5077,39.5624,22951.0
2022-05-09 11:55:00,43.43,43.47,43.37,43.39,32737.0,39.5624,39.5988,39.5077,39.526,32737.0
2022-05-09 12:00:00,43.39,43.42,43.34,43.4,32869.0,39.526,39.5533,39.4804,39.5351,32869.0
2022-05-09 12:05:00,43.41,43.66,43.37,43.56,43623.0,39.5442,39.7719,39.5077,39.6808,43623.0
2022-05-09 12:10:00,43.56,43.71,43.56,43.69,32042.0,39.6808,39.8175,39.6808,39.7992,32042.0
2022-05-09 12:15:00,43.67,43.76,43.66,43.68,32493.0,39.781,39.863,39.7719,39.7901,32493.0
2022-05-09 12:20:00,43.67,43.73,43.59,43.7,31504.0,39.781,39.8357,39.7081,39.8083,31504.0
2022-05-09 12:25:00,43.71,43.72,43.58,43.62,21961.0,39.8175,39.8266,39.699,39.7355,21961.0
2022-05-09 12:30:00,43.62,43.68,43.54,43.64,52459.0,39.7355,39.7901,39.6626,39.7537,52459.0
2022-05-09 12:35:00,43.64,43.65,43.49,43.5,37788.0,39.7537,39.7628,39.617,39.6262,37788.0
2022-05-09 12:40:00,43.49,43.51,43.43,43.44,22422.0,39.617,39.6353,39.5624,39.5715,22422.0
2022-05-09 12:45:00,43.43,43.44,43.36,43.39,19839.0,39.5624,39.5715,39.4986,39.526,19839.0
2022-05-09 12:50:00,43.38,43.38,43.26,43.3,30615.0,39.5168,39.5168,39.4075,39.444,30615.0
2022-05-09 12:55:00,43.29,43.34,43.25,43.26,27911.0,39.4349,39.4804,39.3984,39.4075,27911.0
2022-05-09 13:00:00,43.27,43.3,43.22,43.27,17770.0,39.4166,39.444,39.3711,39.4166,17770.0
2022-05-09 13:05:00,43.28,43.36,43.27,43.36,30850.0,39.4257,39.4986,39.4166,39.4986,30850.0
2022-05-09 13:10:00,43.35,43.35,43.26,43.26,31801.0,39.4895,39.4895,39.4075,39.4075,31801.0
2022-05-09 13:15:00,43.26,43.37,43.24,43.36,19437.0,39.4075,39.5077,39.3893,39.4986,19437.0
2022-05-09 13:20:00,43.33,43.34,43.26,43.3,27894.0,39.4713,39.4804,39.4075,39.444,27894.0
2022-05-09 13:25:00,43.3,43.41,43.3,43.39,27654.0,39.444,39.5442,39.444,39.526,27654.0
2022-05-09 13:30:00,43.41,43.44,43.22,43.23,58682.0,39.5442,39.5715,39.3711,39.3802,58682.0
2022-05-09 13:35:00,43.22,43.27,43.15,43.27,26910.0,39.3711,39.4166,39.3073,39.4166,26910.0
2022-05-09 13:40:00,43.26,43.45,43.25,43.43,24406.0,39.4075,39.5806,39.3984,39.5624,24406.0
2022-05-09 13:45:00,43.43,43.47,43.37,43.38,20018.0,39.5624,39.5988,39.5077,39.5168,20018.0
2022-05-09 13:50:00,43.37,43.37,43.22,43.27,26912.0,39.5077,39.5077,39.3711,39.4166,26912.0
2022-05-09 13:55:00,43.27,43.43,43.25,43.42,26294.0,39.4166,39.5624,39.3984,39.5533,26294.0
2022-05-09 14:00:00,43.41,43.58,43.41,43.51,23813.0,39.5442,39.699,39.5442,39.6353,23813.0
2022-05-09 14:05:00,43.52,43.55,43.42,43.45,22937.0,39.6444,39.6717,39.5533,39.5806,22937.0
2022-05-09 14:10:00,43.45,43.54,43.41,43.46,22182.0,39.5806,39.6626,39.5442,39.5897,22182.0
2022-05-09 14:15:00,43.47,43.61,43.47,43.59,50821.0,39.5988,39.7264,39.5988,39.7081,50821.0
2022-05-09 14:20:00,43.59,43.59,43.39,43.41,29566.0,39.7081,39.7081,39.526,39.5442,29566.0
2022-05-09 14:25:00,43.41,43.43,43.36,43.42,33927.0,39.5442,39.5624,39.4986,39.5533,33927.0
2022-05-09 14:30:00,43.42,43.42,43.27,43.36,44184.0,39.5533,39.5533,39.4166,39.4986,44184.0
2022-05-09 14:35:00,43.37,43.45,43.35,43.4,23318.0,39.5077,39.5806,39.4895,39.5351,23318.0
2022-05-09 14:40:00,43.38,43.45,43.34,43.42,35403.0,39.5168,39.5806,39.4804,39.5533,35403.0
2022-05-09 14:45:00,43.43,43.5,43.37,43.37,23778.0,39.5624,39.6262,39.5077,39.5077,23778.0
2022-05-09 14:50:00,43.37,43.47,43.28,43.47,35802.0,39.5077,39.5988,39.4257,39.5988,35802.0
2022-05-09 14:55:00,43.46,43.58,43.46,43.57,26117.0,39.5897,39.699,39.5897,39.6899,26117.0
2022-05-09 15:00:00,43.6,43.7,43.52,43.56,33501.0,39.7173,39.8083,39.6444,39.6808,33501.0
2022-05-09 15:05:00,43.54,43.68,43.53,43.56,51767.0,39.6626,39.7901,39.6535,39.6808,51767.0
2022-05-09 15:10:00,43.57,43.69,43.57,43.64,43631.0,39.6899,39.7992,39.6899,39.7537,43631.0
2022-05-09 15:15:00,43.67,43.7,43.56,43.61,43242.0,39.781,39.8083,39.6808,39.7264,43242.0
2022-05-09 15:20:00,43.6,43.6,43.41,43.43,40143.0,39.7173,39.7173,39.5442,39.5624,40143.0
2022-05-09 15:25:00,43.43,43.45,43.35,43.39,45724.0,39.5624,39.5806,39.4895,39.526,45724.0
2022-05-09 15:30:00,43.39,43.39,43.28,43.36,77702.0,39.526,39.526,39.4257,39.4986,77702.0
2022-05-09 15:35:00,43.37,43.38,43.3,43.36,52821.0,39.5077,39.5168,39.444,39.4986,52821.0
2022-05-09 15:40:00,43.35,43.36,43.27,43.3,64221.0,39.4895,39.4986,39.4166,39.444,64221.0
2022-05-09 15:45:00,43.3,43.32,43.15,43.19,77116.0,39.444,39.4622,39.3073,39.3438,77116.0
2022-05-09 15:50:00,43.19,43.24,43.0,43.1,200067.0,39.3438,39.3893,39.1707,39.2618,200067.0
2022-05-09 15:55:00,43.11,43.27,43.1,43.22,297699.0,39.2709,39.4166,39.2618,39.3711,297699.0
2022-05-10 09:30:00,43.62,44.05,43.62,43.95,120337.0,39.7355,40.1272,39.7355,40.0361,120337.0
2022-05-10 09:35:00,43.94,43.95,43.66,43.94,58290.0,40.027,40.0361,39.7719,40.027,58290.0
2022-05-10 09:40:00,43.95,44.02,43.7,43.74,76685.0,40.0361,40.0998,39.8083,39.8448,76685.0
2022-05-10 09:45:00,43.73,43.73,43.47,43.56,61581.0,39.8357,39.8357,39.5988,39.6808,61581.0
2022-05-10 09:50:00,43.54,43.59,43.43,43.5,52154.0,39.6626,39.7081,39.5624,39.6262,52154.0
2022-05-10 09:55:00,43.5,43.52,43.37,43.38,70038.0,39.6262,39.6444,39.5077,39.5168,70038.0
2022-05-10 10:00:00,43.38,43.44,43.15,43.39,70963.0,39.5168,39.5715,39.3073,39.526,70963.0
2022-05-10 10:05:00,43.41,43.56,43.38,43.4,68220.0,39.5442,39.6808,39.5168,39.5351,68220.0
2022-05-10 10:10:00,43.41,43.54,43.22,43.24,40012.0,39.5442,39.6626,39.3711,39.3893,40012.0
2022-05-10 10:15:00,43.24,43.29,42.99,43.03,86675.0,39.3893,39.4349,39.1616,39.198,86675.0
2022-05-10 10:20:00,43.02,43.09,42.98,43.04,19635.0,39.1889,39.2527,39.1525,39.2071,19635.0
2022-05-10 10:25:00,43.03,43.09,42.97,43.04,31377.0,39.198,39.2527,39.1434,39.2071,31377.0
2022-05-10 10:30:00,43.05,43.06,42.91,42.95,54760.0,39.2162,39.2253,39.0887,39.1251,54760.0
2022-05-10 10:35:00,42.96,42.98,42.85,42.85,33601.0,39.1342,39.1525,39.034,39.034,33601.0
2022-05-10 10:40:00,42.87,42.88,42.74,42.83,61010.0,39.0523,39.0614,38.9338,39.0158,61010.0
2022-05-10 10:45:00,42.84,42.86,42.59,42.69,24264.0,39.0249,39.0432,38.7972,38.8883,24264.0
2022-05-10 10:50:00,42.68,42.77,42.61,42.76,49810.0,38.8792,38.9612,38.8154,38.9521,49810.0
2022-05-10 10:55:00,42.76,42.8,42.68,42.7,40960.0,38.9521,38.9885,38.8792,38.8974,40960.0
2022-05-10 11:00:00,42.7,42.8,42.62,42.68,39295.0,38.8974,38.9885,38.8245,38.8792,39295.0
2022-05-10 11:05:00,42.69,42.69,42.53,42.59,93700.0,38.8883,38.8883,38.7425,38.7972,93700.0
2022-05-10 11:10:00,42.57,42.66,42.55,42.59,41263.0,38.779,38.861,38.7608,38.7972,41263.0
2022-05-10 11:15:00,42.58,42.76,42.52,42.76,72995.0,38.7881,38.9521,38.7334,38.9521,72995.0
2022-05-10 11:20:00,42.77,42.78,42.59,42.59,34698.0,38.9612,38.9703,38.7972,38.7972,34698.0
2022-05-10 11:25:00,42.59,42.7,42.55,42.67,27408.0,38.7972,38.8974,38.7608,38.8701,27408.0
2022-05-10 11:30:00,42.69,42.7,42.5,42.59,43472.0,38.8883,38.8974,38.7152,38.7972,43472.0
2022-05-10 11:35:00,42.6,42.79,42.59,42.76,55934.0,38.8063,38.9794,38.7972,38.9521,55934.0
2022-05-10 11:40:00,42.76,42.8,42.67,42.72,32225.0,38.9521,38.9885,38.8701,38.9156,32225.0
2022-05-10 11:45:00,42.73,42.73,42.57,42.64,32112.0,38.9247,38.9247,38.779,38.8427,32112.0
2022-05-10 11:50:00,42.64,42.66,42.55,42.66,24917.0,38.8427,38.861,38.7608,38.861,24917.0
2022-05-10 11:55:00,42.66,42.77,42.57,42.71,50617.0,38.861,38.9612,38.779,38.9065,50617.0
2022-05-10 12:00:00,42.72,42.86,42.67,42.86,32640.0,38.9156,39.0432,38.8701,39.0432,32640.0
2022-05-10 12:05:00,42.87,42.88,42.61,42.61,35823.0,39.0523,39.0614,38.8154,38.8154,35823.0
2022-05-10 12:10:00,42.61,42.75,42.55,42.66,37741.0,38.8154,38.9429,38.7608,38.861,37741.0
2022-05-10 12:15:00,42.67,42.76,42.6,42.62,22186.0,38.8701,38.9521,38.8063,38.8245,22186.0
2022-05-10 12:20:00,42.62,42.67,42.58,42.58,20253.0,38.8245,38.8701,38.7881,38.7881,20253.0
2022-05-10 12:25:00,42.59,42.63,42.55,42.6,21639.0,38.7972,38.8336,38.7608,38.8063,21639.0
2022-05-10 12:30:00,42.59,42.65,42.37,42.43,45434.0,38.7972,38.8519,38.5968,38.6514,45434.0
2022-05-10 12:35:00,42.42,42.44,42.27,42.29,32693.0,38.6423,38.6606,38.5057,38.5239,32693.0
2022-05-10 12:40:00,42.28,42.47,42.25,42.46,26471.0,38.5148,38.6879,38.4875,38.6788,26471.0
2022-05-10 12:45:00,42.47,42.55,42.4,42.48,36367.0,38.6879,38.7608,38.6241,38.697,36367.0
2022-05-10 12:50:00,42.46,42.47,42.28,42.29,23444.0,38.6788,38.6879,38.5148,38.5239,23444.0
2022-05-10 12:55:00,42.3,42.44,42.29,42.43,21386.0,38.533,38.6606,38.5239,38.6514,21386.0
2022-05-10 13:00:00,42.43,42.6,42.41,42.57,21128.0,38.6514,38.8063,38.6332,38.779,21128.0
2022-05-10 13:05:00,42.57,42.65,42.55,42.6,29352.0,38.779,38.8519,38.7608,38.8063,29352.0
2022-05-10 13:10:00,42.6,42.61,42.4,42.47,37629.0,38.8063,38.8154,38.6241,38.6879,37629.0
2022-05-10 13:15:00,42.46,42.48,42.35,42.47,56277.0,38.6788,38.697,38.5786,38.6879,56277.0
2022-05-10 13:20:00,42.5,42.51,42.38,42.47,21852.0,38.7152,38.7243,38.6059,38.6879,21852.0
2022-05-10 13:25:00,42.5,42.73,42.48,42.71,26872.0,38.7152,38.9247,38.697,38.9065,26872.0
2022-05-10 13:30:00,42.72,42.81,42.71,42.8,19431.0,38.9156,38.9976,38.9065,38.9885,19431.0
2022-05-10 13:35:00,42.81,42.93,42.81,42.93,37204.0,38.9976,39.1069,38.9976,39.1069,37204.0
2022-05-10 13:40:00,42.95,43.05,42.93,43.0,29131.0,39.1251,39.2162,39.1069,39.1707,29131.0
2022-05-10 13:45:00,42.99,43.14,42.99,43.13,55150.0,39.1616,39.2982,39.1616,39.2891,55150.0
2022-05-10 13:50:00,43.12,43.2,43.05,43.17,23875.0,39.28,39.3529,39.2162,39.3255,23875.0
2022-05-10 13:55:00,43.18,43.32,43.15,43.31,27236.0,39.3347,39.4622,39.3073,39.4531,27236.0
2022-05-10 14:00:00,43.32,43.33,43.21,43.31,43219.0,39.4622,39.4713,39.362,39.4531,43219.0
2022-05-10 14:05:00,43.31,43.32,43.17,43.18,22042.0,39.4531,39.4622,39.3255,39.3347,22042.0
2022-05-10 14:10:00,43.18,43.28,43.12,43.27,31385.0,39.3347,39.4257,39.28,39.4166,31385.0
2022-05-10 14:15:00,43.27,43.27,43.02,43.18,44418.0,39.4166,39.4166,39.1889,39.3347,44418.0
2022-05-10 14:20:00,43.2,43.24,43.07,43.11,34493.0,39.3529,39.3893,39.2344,39.2709,34493.0
2022-05-10 14:25:00,43.13,43.15,43.04,43.12,30197.0,39.2891,39.3073,39.2071,39.28,30197.0
2022-05-10 14:30:00,43.14,43.14,43.03,43.05,23636.0,39.2982,39.2982,39.198,39.2162,23636.0
2022-05-10 14:35:00,43.07,43.13,43.04,43.05,24946.0,39.2344,39.2891,39.2071,39.2162,24946.0
2022-05-10 14:40:00,43.02,43.22,42.97,43.2,31047.0,39.1889,39.3711,39.1434,39.3529,31047.0
2022-05-10 14:45:00,43.2,43.2,42.97,43.07,26880.0,39.3529,39.3529,39.1434,39.2344,26880.0
2022-05-10 14:50:00,43.07,43.16,43.03,43.12,21845.0,39.2344,39.3164,39.198,39.28,21845.0
2022-05-10 14:55:00,43.15,43.16,42.99,43.12,29144.0,39.3073,39.3164,39.1616,39.28,29144.0
2022-05-10 15:00:00,43.13,43.18,43.08,43.17,43177.0,39.2891,39.3347,39.2436,39.3255,43177.0
2022-05-10 15:05:00,43.18,43.28,43.16,43.17,25972.0,39.3347,39.4257,39.3164,39.3255,25972.0
2022-05-10 15:10:00,43.17,43.2,43.1,43.14,60965.0,39.3255,39.3529,39.2618,39.2982,60965.0
2022-05-10 15:15:00,43.15,43.19,43.03,43.14,52410.0,39.3073,39.3438,39.198,39.2982,52410.0
2022-05-10 15:20:00,43.14,43.16,42.94,42.95,28988.0,39.2982,39.3164,39.116,39.1251,28988.0
2022-05-10 15:25:00,42.95,42.97,42.78,42.78,63553.0,39.1251,39.1434,38.9703,38.9703,63553.0
2022-05-10 15:30:00,42.79,42.8,42.69,42.77,65795.0,38.9794,38.9885,38.8883,38.9612,65795.0
2022-05-10 15:35:00,42.76,42.83,42.69,42.75,32157.0,38.9521,39.0158,38.8883,38.9429,32157.0
2022-05-10 15:40:00,42.75,42.78,42.7,42.73,52256.0,38.9429,38.9703,38.8974,38.9247,52256.0
2022-05-10 15:45:00,42.73,42.91,42.7,42.86,84272.0,38.9247,39.0887,38.8974,39.0432,84272.0
2022-05-10 15:50:00,42.85,42.97,42.75,42.94,98208.0,39.034,39.1434,38.9429,39.116,98208.0
2022-05-10 15:55:00,42.94,42.99,42.87,42.95,189034.0,39.116,39.1616,39.0523,39.1251,189034.0
2022-05-11 09:30:00,43.11,43.4,43.11,43.14,105996.0,39.2709,39.5351,39.2709,39.2982,105996.0
2022-05-11 09:35:00,43.15,43.28,43.02,43.26,50627.0,39.3073,39.4257,39.1889,39.4075,50627.0
2022-05-11 09:40:00,43.25,43.47,43.12,43.46,138580.0,39.3984,39.5988,39.28,39.5897,138580.0
2022-05-11 09:45:00,43.47,43.66,43.37,43.59,67711.0,39.5988,39.7719,39.5077,39.7081,67711.0
2022-05-11 09:50:00,43.58,43.65,43.48,43.58,60610.0,39.699,39.7628,39.6079,39.699,60610.0
2022-05-11 09:55:00,43.56,43.61,43.42,43.58,44818.0,39.6808,39.7264,39.5533,39.699,44818.0
2022-05-11 10:00:00,43.59,43.59,43.34,43.49,78822.0,39.7081,39.7081,39.4804,39.617,78822.0
2022-05-11 10:05:00,43.47,43.58,43.36,43.4,52558.0,39.5988,39.699,39.4986,39.5351,52558.0
2022-05-11 10:10:00,43.39,43.55,43.35,43.48,71182.0,39.526,39.6717,39.4895,39.6079,71182.0
2022-05-11 10:15:00,43.48,43.61,43.45,43.55,43097.0,39.6079,39.7264,39.5806,39.6717,43097.0
2022-05-11 10:20:00,43.56,43.75,43.48,43.73,50939.0,39.6808,39.8539,39.6079,39.8357,50939.0
2022-05-11 10:25:00,43.75,43.83,43.71,43.79,32625.0,39.8539,39.9268,39.8175,39.8903,32625.0
2022-05-11 10:30:00,43.77,43.84,43.6,43.68,18719.0,39.8721,39.9359,39.7173,39.7901,18719.0
2022-05-11 10:35:00,43.69,43.89,43.61,43.83,35690.0,39.7992,39.9814,39.7264,39.9268,35690.0
2022-05-11 10:40:00,43.86,43.98,43.86,43.98,31395.0,39.9541,40.0634,39.9541,40.0634,31395.0
2022-05-11 10:45:00,43.99,44.01,43.8,43.84,28797.0,40.0725,40.0907,39.8994,39.9359,28797.0
2022-05-11 10:50:00,43.85,43.86,43.59,43.67,39093.0,39.945,39.9541,39.7081,39.781,39093.0
2022-05-11 10:55:00,43.64,43.69,43.55,43.66,31486.0,39.7537,39.7992,39.6717,39.7719,31486.0
2022-05-11 11:00:00,43.66,43.67,43.53,43.63,24708.0,39.7719,39.781,39.6535,39.7446,24708.0
2022-05-11 11:05:00,43.63,43.63,43.49,43.54,17792.0,39.7446,39.7446,39.617,39.6626,17792.0
2022-05-11 11:10:00,43.55,43.68,43.53,43.66,44178.0,39.6717,39.7901,39.6535,39.7719,44178.0
2022-05-11 11:15:00,43.65,43.69,43.43,43.52,40073.0,39.7628,39.7992,39.5624,39.6444,40073.0
2022-05-11 11:20:00,43.51,43.59,43.49,43.57,23995.0,39.6353,39.7081,39.617,39.6899,23995.0
2022-05-11 11:25:00,43.56,43.66,43.51,43.64,53494.0,39.6808,39.7719,39.6353,39.7537,53494.0
2022-05-11 11:30:00,43.63,43.64,43.55,43.58,27900.0,39.7446,39.7537,39.6717,39.699,27900.0
2022-05-11 11:35:00,43.58,43.77,43.49,43.67,42708.0,39.699,39.8721,39.617,39.781,42708.0
2022-05-11 11:40:00,43.67,43.72,43.64,43.68,31099.0,39.781,39.8266,39.7537,39.7901,31099.0
2022-05-11 11:45:00,43.7,43.7,43.62,43.67,24494.0,39.8083,39.8083,39.7355,39.781,24494.0
2022-05-11 11:50:00,43.69,43.69,43.58,43.64,26676.0,39.7992,39.7992,39.699,39.7537,26676.0
2022-05-11 11:55:00,43.64,43.67,43.53,43.67,22187.0,39.7537,39.781,39.6535,39.781,22187.0
2022-05-11 12:00:00,43.66,43.68,43.52,43.54,43879.0,39.7719,39.7901,39.6444,39.6626,43879.0
2022-05-11 12:05:00,43.52,43.64,43.52,43.53,27193.0,39.6444,39.7537,39.6444,39.6535,27193.0
2022-05-11 12:10:00,43.53,43.53,43.4,43.43,26390.0,39.6535,39.6535,39.5351,39.5624,26390.0
2022-05-11 12:15:00,43.42,43.51,43.37,43.39,51524.0,39.5533,39.6353,39.5077,39.526,51524.0
2022-05-11 12:20:00,43.38,43.64,43.37,43.6,51976.0,39.5168,39.7537,39.5077,39.7173,51976.0
2022-05-11 12:25:00,43.61,43.65,43.33,43.34,57765.0,39.7264,39.7628,39.4713,39.4804,57765.0
2022-05-11 12:30:00,43.33,43.37,43.28,43.29,37063.0,39.4713,39.5077,39.4257,39.4349,37063.0
2022-05-11 12:35:00,43.29,43.39,43.27,43.27,32385.0,39.4349,39.526,39.4166,39.4166,32385.0
2022-05-11 12:40:00,43.25,43.33,43.17,43.18,29230.0,39.3984,39.4713,39.3255,39.3347,29230.0
2022-05-11 12:45:00,43.16,43.21,43.1,43.21,30783.0,39.3164,39.362,39.2618,39.362,30783.0
2022-05-11 12:50:00,43.21,43.21,43.03,43.05,20725.0,39.362,39.362,39.198,39.2162,20725.0
2022-05-11 12:55:00,43.03,43.06,42.99,43.0,22291.0,39.198,39.2253,39.1616,39.1707,22291.0
2022-05-11 13:00:00,42.98,43.03,42.95,42.99,33956.0,39.1525,39.198,39.1251,39.1616,33956.0
2022-05-11 13:05:00,42.99,43.01,42.91,42.92,31408.0,39.1616,39.1798,39.0887,39.0978,31408.0
2022-05-11 13:10:00,42.92,42.99,42.89,42.9,9078.0,39.0978,39.1616,39.0705,39.0796,9078.0
2022-05-11 13:15:00,42.9,42.96,42.88,42.89,21916.0,39.0796,39.1342,39.0614,39.0705,21916.0
2022-05-11 13:20:00,42.89,42.92,42.78,42.92,23479.0,39.0705,39.0978,38.9703,39.0978,23479.0
2022-05-11 13:25:00,42.91,42.92,42.77,42.77,30482.0,39.0887,39.0978,38.9612,38.9612,30482.0
2022-05-11 13:30:00,42.78,42.86,42.75,42.84,28132.0,38.9703,39.0432,38.9429,39.0249,28132.0
2022-05-11 13:35:00,42.84,42.88,42.73,42.74,17983.0,39.0249,39.0614,38.9247,38.9338,17983.0
2022-05-11 13:40:00,42.71,42.74,42.67,42.68,14446.0,38.9065,38.9338,38.8701,38.8792,14446.0
2022-05-11 13:45:00,42.67,42.71,42.61,42.69,23004.0,38.8701,38.9065,38.8154,38.8883,23004.0
2022-05-11 13:50:00,42.69,42.75,42.63,42.65,19865.0,38.8883,38.9429,38.8336,38.8519,19865.0
2022-05-11 13:55:00,42.68,42.71,42.54,42.61,28628.0,38.8792,38.9065,38.7516,38.8154,28628.0
2022-05-11 14:00:00,42.62,42.85,42.61,42.84,32035.0,38.8245,39.034,38.8154,39.0249,32035.0
2022-05-11 14:05:00,42.87,42.87,42.75,42.75,26031.0,39.0523,39.0523,38.9429,38.9429,26031.0
2022-05-11 14:10:00,42.72,42.8,42.71,42.8,26770.0,38.9156,38.9885,38.9065,38.9885,26770.0
2022-05-11 14:15:00,42.8,42.85,42.73,42.79,26733.0,38.9885,39.034,38.9247,38.9794,26733.0
2022-05-11 14:20:00,42.79,42.98,42.71,42.98,69529.0,38.9794,39.1525,38.9065,39.1525,69529.0
2022-05-11 14:25:00,42.98,43.11,42.87,42.92,64697.0,39.1525,39.2709,39.0523,39.0978,64697.0
2022-05-11 14:30:00,42.91,43.01,42.81,43.01,53964.0,39.0887,39.1798,38.9976,39.1798,53964.0
2022-05-11 14:35:00,43.0,43.03,42.9,42.96,40399.0,39.1707,39.198,39.0796,39.1342,40399.0
2022-05-11 14:40:00,42.96,43.04,42.86,43.03,32714.0,39.1342,39.2071,39.0432,39.198,32714.0
2022-05-11 14:45:00,43.03,43.03,42.86,42.89,29075.0,39.198,39.198,39.0432,39.0705,29075.0
2022-05-11 14:50:00,42.9,42.92,42.78,42.83,37734.0,39.0796,39.0978,38.9703,39.0158,37734.0
2022-05-11 14:55:00,42.83,42.87,42.76,42.78,35078.0,39.0158,39.0523,38.9521,38.9703,35078.0
2022-05-11 15:00:00,42.77,42.81,42.68,42.7,69700.0,38.9612,38.9976,38.8792,38.8974,69700.0
2022-05-11 15:05:00,42.71,42.77,42.65,42.73,53701.0,38.9065,38.9612,38.8519,38.9247,53701.0
2022-05-11 15:10:00,42.73,42.82,42.68,42.73,41142.0,38.9247,39.0067,38.8792,38.9247,41142.0
2022-05-11 15:15:00,42.73,42.81,42.63,42.73,48509.0,38.9247,38.9976,38.8336,38.9247,48509.0
2022-05-11 15:20:00,42.74,42.77,42.66,42.69,49884.0,38.9338,38.9612,38.861,38.8883,49884.0
2022-05-11 15:25:00,42.71,42.81,42.7,42.74,29966.0,38.9065,38.9976,38.8974,38.9338,29966.0
2022-05-11 15:30:00,42.74,42.82,42.7,42.73,64336.0,38.9338,39.0067,38.8974,38.9247,64336.0
2022-05-11 15:35:00,42.71,42.72,42.58,42.6,58356.0,38.9065,38.9156,38.7881,38.8063,58356.0
2022-05-11 15:40:00,42.61,42.65,42.55,42.57,80502.0,38.8154,38.8519,38.7608,38.779,80502.0
2022-05-11 15:45:00,42.58,42.58,42.41,42.43,140092.0,38.7881,38.7881,38.6332,38.6514,140092.0
2022-05-11 15:50:00,42.43,42.51,42.4,42.45,176295.0,38.6514,38.7243,38.6241,38.6697,176295.0
2022-05-11 15:55:00,42.45,42.5,42.36,42.44,249421.0,38.6697,38.7152,38.5877,38.6606,249421.0
2022-05-12 09:30:00,42.16,42.38,41.96,42.02,89831.0,38.4055,38.6059,38.2233,38.278,89831.0
2022-05-12 09:35:00,42.01,42.13,41.9,42.01,59791.0,38.2688,38.3782,38.1686,38.2688,59791.0
2022-05-12 09:40:00,42.01,42.24,41.95,42.12,69696.0,38.2688,38.4784,38.2142,38.3691,69696.0
2022-05-12 09:45:00,42.12,42.42,42.05,42.33,49542.0,38.3691,38.6423,38.3053,38.5603,49542.0
2022-05-12 09:50:00,42.32,42.43,42.25,42.39,42596.0,38.5512,38.6514,38.4875,38.615,42596.0
2022-05-12 09:55:00,42.37,42.49,42.22,42.43,53160.0,38.5968,38.7061,38.4601,38.6514,53160.0
2022-05-12 10:00:00,42.41,42.51,42.31,42.51,93201.0,38.6332,38.7243,38.5421,38.7243,93201.0
2022-05-12 10:05:00,42.51,42.81,42.49,42.8,46174.0,38.7243,38.9976,38.7061,38.9885,46174.0
2022-05-12 10:10:00,42.77,42.97,42.7,42.81,110141.0,38.9612,39.1434,38.8974,38.9976,110141.0
2022-05-12 10:15:00,42.86,42.86,42.64,42.7,35931.0,39.0432,39.0432,38.8427,38.8974,35931.0
2022-05-12 10:20:00,42.73,42.97,42.63,42.88,39884.0,38.9247,39.1434,38.8336,39.0614,39884.0
2022-05-12 10:25:00,42.87,42.92,42.74,42.78,43661.0,39.0523,39.0978,38.9338,38.9703,43661.0
2022-05-12 10:30:00,42.77,42.91,42.67,42.72,45308.0,38.9612,39.0887,38.8701,38.9156,45308.0
2022-05-12 10:35:00,42.74,42.81,42.59,42.76,47342.0,38.9338,38.9976,38.7972,38.9521,47342.0
2022-05-12 10:40:00,42.77,42.81,42.64,42.69,44874.0,38.9612,38.9976,38.8427,38.8883,44874.0
2022-05-12 10:45:00,42.71,42.84,42.64,42.76,38363.0,38.9065,39.0249,38.8427,38.9521,38363.0
2022-05-12 10:50:00,42.77,42.89,42.75,42.81,31211.0,38.9612,39.0705,38.9429,38.9976,31211.0
2022-05-12 10:55:00,42.8,42.91,42.8,42.88,19125.0,38.9885,39.0887,38.9885,39.0614,19125.0
2022-05-12 11:00:00,42.88,42.95,42.75,42.95,37776.0,39.0614,39.1251,38.9429,39.1251,37776.0
2022-05-12 11:05:00,42.98,43.16,42.94,43.15,29380.0,39.1525,39.3164,39.116,39.3073,29380.0
2022-05-12 11:10:00,43.15,43.17,43.0,43.0,40295.0,39.3073,39.3255,39.1707,39.1707,40295.0
2022-05-12 11:15:00,42.97,42.98,42.85,42.89,24992.0,39.1434,39.1525,39.034,39.0705,24992.0
2022-05-12 11:20:00,42.9,42.92,42.76,42.82,22548.0,39.0796,39.0978,38.9521,39.0067,22548.0
2022-05-12 11:25:00,42.82,42.86,42.76,42.78,18414.0,39.0067,39.0432,38.9521,38.9703,18414.0
2022-05-12 11:30:00,42.79,42.84,42.68,42.77,34700.0,38.9794,39.0249,38.8792,38.9612,34700.0
2022-05-12 11:35:00,42.78,42.89,42.75,42.87,26006.0,38.9703,39.0705,38.9429,39.0523,26006.0
2022-05-12 11:40:00,42.89,42.89,42.61,42.62,29184.0,39.0705,39.0705,38.8154,38.8245,29184.0
2022-05-12 11:45:00,42.61,42.64,42.5,42.52,20836.0,38.8154,38.8427,38.7152,38.7334,20836.0
2022-05-12 11:50:00,42.51,42.53,42.35,42.43,42843.0,38.7243,38.7425,38.5786,38.6514,42843.0
2022-05-12 11:55:00,42.43,42.43,42.32,42.33,32587.0,38.6514,38.6514,38.5512,38.5603,32587.0
2022-05-12 12:00:00,42.34,42.37,42.27,42.32,27933.0,38.5695,38.5968,38.5057,38.5512,27933.0
2022-05-12 12:05:00,42.32,42.38,42.26,42.35,31588.0,38.5512,38.6059,38.4966,38.5786,31588.0
2022-05-12 12:10:00,42.34,42.38,42.25,42.29,28391.0,38.5695,38.6059,38.4875,38.5239,28391.0
2022-05-12 12:15:00,42.29,42.36,42.22,42.33,45121.0,38.5239,38.5877,38.4601,38.5603,45121.0
2022-05-12 12:20:00,42.34,42.43,42.28,42.4,15709.0,38.5695,38.6514,38.5148,38.6241,15709.0
2022-05-12 12:25:00,42.38,42.5,42.38,42.48,28750.0,38.6059,38.7152,38.6059,38.697,28750.0
2022-05-12 12:30:00,42.49,42.67,42.49,42.63,25851.0,38.7061,38.8701,38.7061,38.8336,25851.0
2022-05-12 12:35:00,42.64,42.69,42.55,42.55,18527.0,38.8427,38.8883,38.7608,38.7608,18527.0
2022-05-12 12:40:00,42.55,42.61,42.47,42.61,48397.0,38.7608,38.8154,38.6879,38.8154,48397.0
2022-05-12 12:45:00,42.62,42.68,42.52,42.58,31390.0,38.8245,38.8792,38.7334,38.7881,31390.0
2022-05-12 12:50:00,42.57,42.63,42.49,42.58,26765.0,38.779,38.8336,38.7061,38.7881,26765.0
2022-05-12 12:55:00,42.58,42.66,42.51,42.51,23664.0,38.7881,38.861,38.7243,38.7243,23664.0
2022-05-12 13:00:00,42.53,42.63,42.46,42.47,40892.0,38.7425,38.8336,38.6788,38.6879,40892.0
2022-05-12 13:05:00,42.47,42.47,42.39,42.42,27410.0,38.6879,38.6879,38.615,38.6423,27410.0
2022-05-12 13:10:00,42.41,42.56,42.4,42.46,67394.0,38.6332,38.7699,38.6241,38.6788,67394.0
2022-05-12 13:15:00,42.46,42.53,42.37,42.41,28220.0,38.6788,38.7425,38.5968,38.6332,28220.0
2022-05-12 13:20:00,42.41,42.45,42.33,42.38,33581.0,38.6332,38.6697,38.5603,38.6059,33581.0
2022-05-12 13:25:00,42.38,42.39,42.29,42.35,18852.0,38.6059,38.615,38.5239,38.5786,18852.0
2022-05-12 13:30:00,42.33,42.4,42.28,42.31,23252.0,38.5603,38.6241,38.5148,38.5421,23252.0
2022-05-12 13:35:00,42.32,42.35,42.2,42.21,26649.0,38.5512,38.5786,38.4419,38.451,26649.0
2022-05-12 13:40:00,42.2,42.22,42.15,42.21,49116.0,38.4419,38.4601,38.3964,38.451,49116.0
2022-05-12 13:45:00,42.2,42.23,42.04,42.05,45346.0,38.4419,38.4693,38.2962,38.3053,45346.0
2022-05-12 13:50:00,42.05,42.15,42.05,42.14,56605.0,38.3053,38.3964,38.3053,38.3873,56605.0
2022-05-12 13:55:00,42.14,42.23,42.1,42.19,62763.0,38.3873,38.4693,38.3508,38.4328,62763.0
2022-05-12 14:00:00,42.19,42.29,42.18,42.23,68118.0,38.4328,38.5239,38.4237,38.4693,68118.0
2022-05-12 14:05:00,42.21,42.23,42.07,42.07,38139.0,38.451,38.4693,38.3235,38.3235,38139.0
2022-05-12 14:10:00,42.06,42.1,42.0,42.07,40726.0,38.3144,38.3508,38.2597,38.3235,40726.0
2022-05-12 14:15:00,42.05,42.15,42.02,42.15,24083.0,38.3053,38.3964,38.278,38.3964,24083.0
2022-05-12 14:20:00,42.14,42.21,42.08,42.11,39782.0,38.3873,38.451,38.3326,38.3599,39782.0
2022-05-12 14:25:00,42.11,42.2,42.07,42.17,34399.0,38.3599,38.4419,38.3235,38.4146,34399.0
2022-05-12 14:30:00,42.16,42.2,42.02,42.08,32519.0,38.4055,38.4419,38.278,38.3326,32519.0
2022-05-12 14:35:00,42.08,42.1,42.02,42.04,26295.0,38.3326,38.3508,38.278,38.2962,26295.0
2022-05-12 14:40:00,42.04,42.05,41.94,42.02,51047.0,38.2962,38.3053,38.2051,38.278,51047.0
2022-05-12 14:45:00,42.02,42.09,41.97,41.97,22872.0,38.278,38.3417,38.2324,38.2324,22872.0
2022-05-12 14:50:00,41.98,42.06,41.93,42.0,20218.0,38.2415,38.3144,38.196,38.2597,20218.0
2022-05-12 14:55:00,42.0,42.02,41.96,41.99,21613.0,38.2597,38.278,38.2233,38.2506,21613.0
2022-05-12 15:00:00,42.01,42.16,41.97,42.15,30649.0,38.2688,38.4055,38.2324,38.3964,30649.0
2022-05-12 15:05:00,42.16,42.17,41.98,42.03,27005.0,38.4055,38.4146,38.2415,38.2871,27005.0
2022-05-12 15:10:00,42.04,42.07,41.98,42.05,21065.0,38.2962,38.3235,38.2415,38.3053,21065.0
2022-05-12 15:15:00,42.07,42.27,42.07,42.24,59121.0,38.3235,38.5057,38.3235,38.4784,59121.0
2022-05-12 15:20:00,42.24,42.46,42.22,42.43,76382.0,38.4784,38.6788,38.4601,38.6514,76382.0
2022-05-12 15:25:00,42.42,42.56,42.35,42.36,99717.0,38.6423,38.7699,38.5786,38.5877,99717.0
2022-05-12 15:30:00,42.36,42.54,42.36,42.44,86628.0,38.5877,38.7516,38.5877,38.6606,86628.0
2022-05-12 15:35:00,42.44,42.47,42.33,42.47,144033.0,38.6606,38.6879,38.5603,38.6879,144033.0
2022-05-12 15:40:00,42.47,42.56,42.41,42.47,171705.0,38.6879,38.7699,38.6332,38.6879,171705.0
2022-05-12 15:45:00,42.47,42.62,42.43,42.53,118937.0,38.6879,38.8245,38.6514,38.7425,118937.0
2022-05-12 15:50:00,42.55,42.72,42.54,42.57,161106.0,38.7608,38.9156,38.7516,38.779,161106.0
2022-05-12 15:55:00,42.58,42.84,42.55,42.83,220423.0,38.7881,39.0249,38.7608,39.0158,220423.0
2022-05-13 09:30:00,43.31,43.64,43.3,43.47,112741.0,39.4531,39.7537,39.444,39.5988,112741.0
2022-05-13 09:35:00,43.46,43.77,43.39,43.77,63813.0,39.5897,39.8721,39.526,39.8721,63813.0
2022-05-13 09:40:00,43.77,43.8,43.57,43.6,62837.0,39.8721,39.8994,39.6899,39.7173,62837.0
2022-05-13 09:45:00,43.62,43.72,43.55,43.58,69460.0,39.7355,39.8266,39.6717,39.699,69460.0
2022-05-13 09:50:00,43.58,43.64,43.49,43.59,50748.0,39.699,39.7537,39.617,39.7081,50748.0
2022-05-13 09:55:00,43.61,43.65,43.51,43.55,33474.0,39.7264,39.7628,39.6353,39.6717,33474.0
2022-05-13 10:00:00,43.55,43.72,43.53,43.68,53992.0,39.6717,39.8266,39.6535,39.7901,53992.0
2022-05-13 10:05:00,43.7,43.77,43.63,43.7,59847.0,39.8083,39.8721,39.7446,39.8083,59847.0
2022-05-13 10:10:00,43.7,43.76,43.62,43.64,39128.0,39.8083,39.863,39.7355,39.7537,39128.0
2022-05-13 10:15:00,43.65,43.65,43.53,43.61,36546.0,39.7628,39.7628,39.6535,39.7264,36546.0
2022-05-13 10:20:00,43.61,43.81,43.61,43.77,34780.0,39.7264,39.9085,39.7264,39.8721,34780.0
2022-05-13 10:25:00,43.77,43.8,43.71,43.76,82486.0,39.8721,39.8994,39.8175,39.863,82486.0
2022-05-13 10:30:00,43.77,43.8,43.7,43.77,22447.0,39.8721,39.8994,39.8083,39.8721,22447.0
2022-05-13 10:35:00,43.77,43.79,43.61,43.64,28136.0,39.8721,39.8903,39.7264,39.7537,28136.0
2022-05-13 10:40:00,43.63,43.64,43.44,43.45,50275.0,39.7446,39.7537,39.5715,39.5806,50275.0
2022-05-13 10:45:00,43.45,43.47,43.32,43.45,16692.0,39.5806,39.5988,39.4622,39.5806,16692.0
2022-05-13 10:50:00,43.45,43.53,43.45,43.52,14837.0,39.5806,39.6535,39.5806,39.6444,14837.0
2022-05-13 10:55:00,43.52,43.53,43.46,43.49,22544.0,39.6444,39.6535,39.5897,39.617,22544.0
2022-05-13 11:00:00,43.47,43.5,43.4,43.42,22726.0,39.5988,39.6262,39.5351,39.5533,22726.0
2022-05-13 11:05:00,43.41,43.48,43.41,43.46,11936.0,39.5442,39.6079,39.5442,39.5897,11936.0
2022-05-13 11:10:00,43.46,43.5,43.45,43.46,70106.0,39.5897,39.6262,39.5806,39.5897,70106.0
2022-05-13 11:15:00,43.45,43.55,43.42,43.51,66067.0,39.5806,39.6717,39.5533,39.6353,66067.0
2022-05-13 11:20:00,43.52,43.62,43.52,43.61,16631.0,39.6444,39.7355,39.6444,39.7264,16631.0
2022-05-13 11:25:00,43.6,43.66,43.57,43.66,19057.0,39.7173,39.7719,39.6899,39.7719,19057.0
2022-05-13 11:30:00,43.66,43.67,43.59,43.6,20595.0,39.7719,39.781,39.7081,39.7173,20595.0
2022-05-13 11:35:00,43.6,43.65,43.58,43.65,19392.0,39.7173,39.7628,39.699,39.7628,19392.0
2022-05-13 11:40:00,43.64,43.64,43.53,43.57,18173.0,39.7537,39.7537,39.6535,39.6899,18173.0
2022-05-13 11:45:00,43.56,43.56,43.47,43.51,12675.0,39.6808,39.6808,39.5988,39.6353,12675.0
2022-05-13 11:50:00,43.5,43.57,43.49,43.57,11889.0,39.6262,39.6899,39.617,39.6899,11889.0
2022-05-13 11:55:00,43.57,43.58,43.54,43.57,14030.0,39.6899,39.699,39.6626,39.6899,14030.0
2022-05-13 12:00:00,43.57,43.6,43.53,43.59,15602.0,39.6899,39.7173,39.6535,39.7081,15602.0
2022-05-13 12:05:00,43.59,43.67,43.59,43.66,19759.0,39.7081,39.781,39.7081,39.7719,19759.0
2022-05-13 12:10:00,43.67,43.75,43.64,43.71,20975.0,39.781,39.8539,39.7537,39.8175,20975.0
2022-05-13 12:15:00,43.71,43.75,43.65,43.66,9438.0,39.8175,39.8539,39.7628,39.7719,9438.0
2022-05-13 12:20:00,43.65,43.66,43.59,43.62,11426.0,39.7628,39.7719,39.7081,39.7355,11426.0
2022-05-13 12:25:00,43.63,43.63,43.55,43.59,16130.0,39.7446,39.7446,39.6717,39.7081,16130.0
2022-05-13 12:30:00,43.59,43.65,43.59,43.61,14272.0,39.7081,39.7628,39.7081,39.7264,14272.0
2022-05-13 12:35:00,43.61,43.66,43.59,43.64,13500.0,39.7264,39.7719,39.7081,39.7537,13500.0
2022-05-13 12:40:00,43.63,43.66,43.59,43.6,8811.0,39.7446,39.7719,39.7081,39.7173,8811.0
2022-05-13 12:45:00,43.59,43.6,43.44,43.44,15371.0,39.7081,39.7173,39.5715,39.5715,15371.0
2022-05-13 12:50:00,43.43,43.43,43.34,43.43,23701.0,39.5624,39.5624,39.4804,39.5624,23701.0
2022-05-13 12:55:00,43.44,43.48,43.43,43.47,15175.0,39.5715,39.6079,39.5624,39.5988,15175.0
2022-05-13 13:00:00,43.48,43.52,43.46,43.49,18647.0,39.6079,39.6444,39.5897,39.617,18647.0
2022-05-13 13:05:00,43.5,43.5,43.39,43.4,8458.0,39.6262,39.6262,39.526,39.5351,8458.0
2022-05-13 13:10:00,43.41,43.45,43.4,43.43,19957.0,39.5442,39.5806,39.5351,39.5624,19957.0
2022-05-13 13:15:00,43.43,43.43,43.35,43.37,23732.0,39.5624,39.5624,39.4895,39.5077,23732.0
2022-05-13 13:20:00,43.38,43.42,43.33,43.41,25738.0,39.5168,39.5533,39.4713,39.5442,25738.0
2022-05-13 13:25:00,43.41,43.46,43.4,43.42,26170.0,39.5442,39.5897,39.5351,39.5533,26170.0
2022-05-13 13:30:00,43.42,43.47,43.41,43.46,9182.0,39.5533,39.5988,39.5442,39.5897,9182.0
2022-05-13 13:35:00,43.46,43.46,43.4,43.41,18746.0,39.5897,39.5897,39.5351,39.5442,18746.0
2022-05-13 13:40:00,43.41,43.41,43.32,43.35,18328.0,39.5442,39.5442,39.4622,39.4895,18328.0
2022-05-13 13:45:00,43.34,43.35,43.29,43.34,16002.0,39.4804,39.4895,39.4349,39.4804,16002.0
2022-05-13 13:50:00,43.33,43.34,43.24,43.27,25498.0,39.4713,39.4804,39.3893,39.4166,25498.0
2022-05-13 13:55:00,43.27,43.27,43.17,43.18,19660.0,39.4166,39.4166,39.3255,39.3347,19660.0
2022-05-13 14:00:00,43.19,43.19,42.97,42.99,34888.0,39.3438,39.3438,39.1434,39.1616,34888.0
2022-05-13 14:05:00,42.98,43.07,42.93,43.07,36924.0,39.1525,39.2344,39.1069,39.2344,36924.0
2022-05-13 14:10:00,43.07,43.1,43.01,43.03,28801.0,39.2344,39.2618,39.1798,39.198,28801.0
2022-05-13 14:15:00,43.02,43.1,42.99,43.1,26026.0,39.1889,39.2618,39.1616,39.2618,26026.0
2022-05-13 14:20:00,43.11,43.12,43.01,43.07,37756.0,39.2709,39.28,39.1798,39.2344,37756.0
2022-05-13 14:25:00,43.07,43.08,43.01,43.05,22364.0,39.2344,39.2436,39.1798,39.2162,22364.0
2022-05-13 14:30:00,43.07,43.25,43.06,43.16,27553.0,39.2344,39.3984,39.2253,39.3164,27553.0
2022-05-13 14:35:00,43.16,43.18,43.05,43.09,20662.0,39.3164,39.3347,39.2162,39.2527,20662.0
2022-05-13 14:40:00,43.09,43.19,43.07,43.17,25761.0,39.2527,39.3438,39.2344,39.3255,25761.0
2022-05-13 14:45:00,43.17,43.18,43.06,43.11,51666.0,39.3255,39.3347,39.2253,39.2709,51666.0
2022-05-13 14:50:00,43.1,43.28,43.1,43.27,24613.0,39.2618,39.4257,39.2618,39.4166,24613.0
2022-05-13 14:55:00,43.29,43.29,43.23,43.24,23262.0,39.4349,39.4349,39.3802,39.3893,23262.0
2022-05-13 15:00:00,43.25,43.27,43.17,43.17,36023.0,39.3984,39.4166,39.3255,39.3255,36023.0
2022-05-13 15:05:00,43.16,43.3,43.16,43.3,42955.0,39.3164,39.444,39.3164,39.444,42955.0
2022-05-13 15:10:00,43.3,43.43,43.29,43.43,40576.0,39.444,39.5624,39.4349,39.5624,40576.0
2022-05-13 15:15:00,43.43,43.44,43.38,43.39,39343.0,39.5624,39.5715,39.5168,39.526,39343.0
2022-05-13 15:20:00,43.38,43.39,43.32,43.36,33957.0,39.5168,39.526,39.4622,39.4986,33957.0
2022-05-13 15:25:00,43.36,43.41,43.33,43.39,35424.0,39.4986,39.5442,39.4713,39.526,35424.0
2022-05-13 15:30:00,43.39,43.4,43.21,43.23,58354.0,39.526,39.5351,39.362,39.3802,58354.0
2022-05-13 15:35:00,43.24,43.3,43.15,43.27,86539.0,39.3893,39.444,39.3073,39.4166,86539.0
2022-05-13 15:40:00,43.29,43.38,43.26,43.37,70291.0,39.4349,39.5168,39.4075,39.5077,70291.0
2022-05-13 15:45:00,43.37,43.45,43.27,43.36,92338.0,39.5077,39.5806,39.4166,39.4986,92338.0
2022-05-13 15:50:00,43.37,43.44,43.26,43.38,157651.0,39.5077,39.5715,39.4075,39.5168,157651.0
2022-05-13 15:55:00,43.38,43.49,43.34,43.46,277883.0,39.5168,39.617,39.4804,39.5897,277883.0
2022-05-16 09:30:00,43.32,43.49,43.19,43.33,63485.0,39.4622,39.617,39.3438,39.4713,63485.0
2022-05-16 09:35:00,43.33,43.38,43.23,43.35,35332.0,39.4713,39.5168,39.3802,39.4895,35332.0
2022-05-16 09:40:00,43.37,43.37,42.89,42.93,39944.0,39.5077,39.5077,39.0705,39.1069,39944.0
2022-05-16 09:45:00,42.92,42.93,42.54,42.58,55513.0,39.0978,39.1069,38.7516,38.7881,55513.0
2022-05-16 09:50:00,42.57,42.84,42.5,42.78,58111.0,38.779,39.0249,38.7152,38.9703,58111.0
2022-05-16 09:55:00,42.79,42.81,42.68,42.76,33690.0,38.9794,38.9976,38.8792,38.9521,33690.0
2022-05-16 10:00:00,42.76,42.81,42.67,42.74,42340.0,38.9521,38.9976,38.8701,38.9338,42340.0
2022-05-16 10:05:00,42.75,42.95,42.72,42.95,19200.0,38.9429,39.1251,38.9156,39.1251,19200.0
2022-05-16 10:10:00,42.94,43.12,42.86,43.05,30425.0,39.116,39.28,39.0432,39.2162,30425.0
2022-05-16 10:15:00,43.04,43.13,42.99,43.04,17524.0,39.2071,39.2891,39.1616,39.2071,17524.0
2022-05-16 10:20:00,43.08,43.14,43.04,43.09,22973.0,39.2436,39.2982,39.2071,39.2527,22973.0
2022-05-16 10:25:00,43.08,43.15,42.99,43.08,36691.0,39.2436,39.3073,39.1616,39.2436,36691.0
2022-05-16 10:30:00,43.09,43.13,43.03,43.07,33283.0,39.2527,39.2891,39.198,39.2344,33283.0
2022-05-16 10:35:00,43.07,43.2,43.04,43.2,34816.0,39.2344,39.3529,39.2071,39.3529,34816.0
2022-05-16 10:40:00,43.18,43.18,43.05,43.18,29232.0,39.3347,39.3347,39.2162,39.3347,29232.0
2022-05-16 10:45:00,43.16,43.19,43.0,43.01,43046.0,39.3164,39.3438,39.1707,39.1798,43046.0
2022-05-16 10:50:00,42.98,43.06,42.97,43.01,21761.0,39.1525,39.2253,39.1434,39.1798,21761.0
2022-05-16 10:55:00,43.01,43.07,42.99,43.05,45473.0,39.1798,39.2344,39.1616,39.2162,45473.0
2022-05-16 11:00:00,43.04,43.05,42.91,42.93,33714.0,39.2071,39.2162,39.0887,39.1069,33714.0
2022-05-16 11:05:00,42.93,43.06,42.84,43.06,37752.0,39.1069,39.2253,39.0249,39.2253,37752.0
2022-05-16 11:10:00,43.06,43.12,43.0,43.06,26935.0,39.2253,39.28,39.1707,39.2253,26935.0
2022-05-16 11:15:00,43.05,43.18,43.04,43.13,17819.0,39.2162,39.3347,39.2071,39.2891,17819.0
2022-05-16 11:20:00,43.11,43.11,43.04,43.07,17075.0,39.2709,39.2709,39.2071,39.2344,17075.0
2022-05-16 11:25:00,43.08,43.1,43.04,43.06,12311.0,39.2436,39.2618,39.2071,39.2253,12311.0
2022-05-16 11:30:00,43.06,43.11,43.0,43.11,22594.0,39.2253,39.2709,39.1707,39.2709,22594.0
2022-05-16 11:35:00,43.11,43.13,42.93,43.09,31350.0,39.2709,39.2891,39.1069,39.2527,31350.0
2022-05-16 11:40:00,43.11,43.24,43.03,43.24,19163.0,39.2709,39.3893,39.198,39.3893,19163.0
2022-05-16 11:45:00,43.22,43.29,43.18,43.27,19511.0,39.3711,39.4349,39.3347,39.4166,19511.0
2022-05-16 11:50:00,43.27,43.32,43.21,43.32,14492.0,39.4166,39.4622,39.362,39.4622,14492.0
2022-05-16 11:55:00,43.34,43.36,43.31,43.32,10125.0,39.4804,39.4986,39.4531,39.4622,10125.0
2022-05-16 12:00:00,43.32,43.4,43.32,43.38,16111.0,39.4622,39.5351,39.4622,39.5168,16111.0
2022-05-16 12:05:00,43.37,43.37,43.29,43.3,15067.0,39.5077,39.5077,39.4349,39.444,15067.0
2022-05-16 12:10:00,43.3,43.32,43.23,43.25,12264.0,39.444,39.4622,39.3802,39.3984,12264.0
2022-05-16 12:15:00,43.26,43.27,43.19,43.27,20057.0,39.4075,39.4166,39.3438,39.4166,20057.0
2022-05-16 12:20:00,43.26,43.27,43.18,43.21,22405.0,39.4075,39.4166,39.3347,39.362,22405.0
2022-05-16 12:25:00,43.22,43.26,43.18,43.26,11048.0,39.3711,39.4075,39.3347,39.4075,11048.0
2022-05-16 12:30:00,43.26,43.26,43.18,43.23,13347.0,39.4075,39.4075,39.3347,39.3802,13347.0
2022-05-16 12:35:00,43.25,43.29,43.19,43.2,9856.0,39.3984,39.4349,39.3438,39.3529,9856.0
2022-05-16 12:40:00,43.19,43.22,43.16,43.16,13433.0,39.3438,39.3711,39.3164,39.3164,13433.0
2022-05-16 12:45:00,43.17,43.25,43.15,43.25,16004.0,39.3255,39.3984,39.3073,39.3984,16004.0
2022-05-16 12:50:00,43.26,43.26,43.14,43.15,19542.0,39.4075,39.4075,39.2982,39.3073,19542.0
2022-05-16 12:55:00,43.14,43.21,43.13,43.21,19065.0,39.2982,39.362,39.2891,39.362,19065.0
2022-05-16 13:00:00,43.2,43.24,43.17,43.24,17459.0,39.3529,39.3893,39.3255,39.3893,17459.0
2022-05-16 13:05:00,43.23,43.33,43.22,43.31,15470.0,39.3802,39.4713,39.3711,39.4531,15470.0
2022-05-16 13:10:00,43.32,43.48,43.3,43.41,57915.0,39.4622,39.6079,39.444,39.5442,57915.0
2022-05-16 13:15:00,43.41,43.43,43.33,43.34,29183.0,39.5442,39.5624,39.4713,39.4804,29183.0
2022-05-16 13:20:00,43.35,43.5,43.34,43.46,26341.0,39.4895,39.6262,39.4804,39.5897,26341.0
2022-05-16 13:25:00,43.46,43.55,43.43,43.53,17445.0,39.5897,39.6717,39.5624,39.6535,17445.0
2022-05-16 13:30:00,43.54,43.6,43.5,43.53,23544.0,39.6626,39.7173,39.6262,39.6535,23544.0
2022-05-16 13:35:00,43.53,43.53,43.45,43.48,14762.0,39.6535,39.6535,39.5806,39.6079,14762.0
2022-05-16 13:40:00,43.5,43.53,43.42,43.52,36779.0,39.6262,39.6535,39.5533,39.6444,36779.0
2022-05-16 13:45:00,43.53,43.54,43.44,43.47,65945.0,39.6535,39.6626,39.5715,39.5988,65945.0
2022-05-16 13:50:00,43.48,43.5,43.43,43.44,14400.0,39.6079,39.6262,39.5624,39.5715,14400.0
2022-05-16 13:55:00,43.44,43.47,43.42,43.44,29176.0,39.5715,39.5988,39.5533,39.5715,29176.0
2022-05-16 14:00:00,43.45,43.51,43.4,43.51,29400.0,39.5806,39.6353,39.5351,39.6353,29400.0
2022-05-16 14:05:00,43.5,43.59,43.48,43.51,23665.0,39.6262,39.7081,39.6079,39.6353,23665.0
2022-05-16 14:10:00,43.51,43.51,43.41,43.44,28712.0,39.6353,39.6353,39.5442,39.5715,28712.0
2022-05-16 14:15:00,43.45,43.47,43.39,43.41,57827.0,39.5806,39.5988,39.526,39.5442,57827.0
2022-05-16 14:20:00,43.41,43.5,43.4,43.49,15104.0,39.5442,39.6262,39.5351,39.617,15104.0
2022-05-16 14:25:00,43.5,43.57,43.46,43.57,27827.0,39.6262,39.6899,39.5897,39.6899,27827.0
2022-05-16 14:30:00,43.57,43.66,43.56,43.63,33053.0,39.6899,39.7719,39.6808,39.7446,33053.0
2022-05-16 14:35:00,43.63,43.63,43.52,43.54,17100.0,39.7446,39.7446,39.6444,39.6626,17100.0
2022-05-16 14:40:00,43.55,43.57,43.5,43.5,24133.0,39.6717,39.6899,39.6262,39.6262,24133.0
2022-05-16 14:45:00,43.51,43.53,43.47,43.48,22919.0,39.6353,39.6535,39.5988,39.6079,22919.0
2022-05-16 14:50:00,43.47,43.48,43.39,43.45,17760.0,39.5988,39.6079,39.526,39.5806,17760.0
2022-05-16 14:55:00,43.44,43.49,43.43,43.47,14411.0,39.5715,39.617,39.5624,39.5988,14411.0
2022-05-16 15:00:00,43.47,43.55,43.46,43.55,34808.0,39.5988,39.6717,39.5897,39.6717,34808.0
2022-05-16 15:05:00,43.55,43.56,43.47,43.47,23483.0,39.6717,39.6808,39.5988,39.5988,23483.0
2022-05-16 15:10:00,43.46,43.46,43.34,43.37,30789.0,39.5897,39.5897,39.4804,39.5077,30789.0
2022-05-16 15:15:00,43.36,43.39,43.29,43.36,21077.0,39.4986,39.526,39.4349,39.4986,21077.0
2022-05-16 15:20:00,43.36,43.36,43.29,43.33,26163.0,39.4986,39.4986,39.4349,39.4713,26163.0
2022-05-16 15:25:00,43.33,43.36,43.29,43.31,18946.0,39.4713,39.4986,39.4349,39.4531,18946.0
2022-05-16 15:30:00,43.32,43.35,43.24,43.25,57523.0,39.4622,39.4895,39.3893,39.3984,57523.0
2022-05-16 15:35:00,43.24,43.26,43.19,43.24,62390.0,39.3893,39.4075,39.3438,39.3893,62390.0
2022-05-16 15:40:00,43.25,43.28,43.2,43.23,53731.0,39.3984,39.4257,39.3529,39.3802,53731.0
2022-05-16 15:45:00,43.22,43.25,43.16,43.23,57017.0,39.3711,39.3984,39.3164,39.3802,57017.0
2022-05-16 15:50:00,43.23,43.35,43.23,43.27,107779.0,39.3802,39.4895,39.3802,39.4166,107779.0
2022-05-16 15:55:00,43.27,43.3,43.16,43.24,200808.0,39.4166,39.444,39.3164,39.3893,200808.0
2022-05-17 09:30:00,44.19,44.43,44.19,44.4,123935.0,40.2547,40.4733,40.2547,40.446,123935.0
2022-05-17 09:35:00,44.4,44.46,44.19,44.41,50817.0,40.446,40.5007,40.2547,40.4551,50817.0
2022-05-17 09:40:00,44.43,44.55,44.35,44.45,64966.0,40.4733,40.5826,40.4005,40.4916,64966.0
2022-05-17 09:45:00,44.45,44.56,44.4,44.4,58912.0,40.4916,40.5918,40.446,40.446,58912.0
2022-05-17 09:50:00,44.39,44.49,44.23,44.24,25450.0,40.4369,40.528,40.2911,40.3003,25450.0
2022-05-17 09:55:00,44.24,44.47,44.18,44.45,41530.0,40.3003,40.5098,40.2456,40.4916,41530.0
2022-05-17 10:00:00,44.45,44.59,44.42,44.5,48090.0,40.4916,40.6191,40.4642,40.5371,48090.0
2022-05-17 10:05:00,44.5,44.55,44.41,44.42,25459.0,40.5371,40.5826,40.4551,40.4642,25459.0
2022-05-17 10:10:00,44.41,44.41,44.3,44.36,20859.0,40.4551,40.4551,40.3549,40.4096,20859.0
2022-05-17 10:15:00,44.35,44.41,44.33,44.38,12227.0,40.4005,40.4551,40.3822,40.4278,12227.0
2022-05-17 10:20:00,44.39,44.41,44.18,44.19,31269.0,40.4369,40.4551,40.2456,40.2547,31269.0
2022-05-17 10:25:00,44.2,44.22,44.09,44.1,36894.0,40.2638,40.282,40.1636,40.1727,36894.0
2022-05-17 10:30:00,44.11,44.12,44.05,44.05,46818.0,40.1818,40.1909,40.1272,40.1272,46818.0
2022-05-17 10:35:00,44.04,44.1,44.0,44.06,28121.0,40.1181,40.1727,40.0816,40.1363,28121.0
2022-05-17 10:40:00,44.05,44.06,43.97,44.0,54781.0,40.1272,40.1363,40.0543,40.0816,54781.0
2022-05-17 10:45:00,43.98,43.99,43.88,43.94,33051.0,40.0634,40.0725,39.9723,40.027,33051.0
2022-05-17 10:50:00,43.93,43.98,43.88,43.96,15911.0,40.0179,40.0634,39.9723,40.0452,15911.0
2022-05-17 10:55:00,43.95,44.06,43.95,44.06,31415.0,40.0361,40.1363,40.0361,40.1363,31415.0
2022-05-17 11:00:00,44.07,44.15,44.06,44.14,20857.0,40.1454,40.2183,40.1363,40.2092,20857.0
2022-05-17 11:05:00,44.14,44.21,44.14,44.16,15282.0,40.2092,40.2729,40.2092,40.2274,15282.0
2022-05-17 11:10:00,44.16,44.2,44.14,44.16,25451.0,40.2274,40.2638,40.2092,40.2274,25451.0
2022-05-17 11:15:00,44.16,44.26,44.11,44.21,28735.0,40.2274,40.3185,40.1818,40.2729,28735.0
2022-05-17 11:20:00,44.2,44.21,44.13,44.16,14862.0,40.2638,40.2729,40.2001,40.2274,14862.0
2022-05-17 11:25:00,44.16,44.23,44.11,44.21,44596.0,40.2274,40.2911,40.1818,40.2729,44596.0
2022-05-17 11:30:00,44.22,44.27,44.21,44.24,18453.0,40.282,40.3276,40.2729,40.3003,18453.0
2022-05-17 11:35:00,44.23,44.27,44.19,44.23,22734.0,40.2911,40.3276,40.2547,40.2911,22734.0
2022-05-17 11:40:00,44.23,44.28,44.19,44.19,14232.0,40.2911,40.3367,40.2547,40.2547,14232.0
2022-05-17 11:45:00,44.19,44.22,44.15,44.18,18056.0,40.2547,40.282,40.2183,40.2456,18056.0
2022-05-17 11:50:00,44.18,44.26,44.18,44.25,9092.0,40.2456,40.3185,40.2456,40.3094,9092.0
2022-05-17 11:55:00,44.24,44.26,44.2,44.24,19149.0,40.3003,40.3185,40.2638,40.3003,19149.0
2022-05-17 12:00:00,44.24,44.25,44.19,44.24,15152.0,40.3003,40.3094,40.2547,40.3003,15152.0
2022-05-17 12:05:00,44.23,44.23,44.13,44.16,18749.0,40.2911,40.2911,40.2001,40.2274,18749.0
2022-05-17 12:10:00,44.16,44.25,44.12,44.23,16969.0,40.2274,40.3094,40.1909,40.2911,16969.0
2022-05-17 12:15:00,44.23,44.29,44.22,44.27,15487.0,40.2911,40.3458,40.282,40.3276,15487.0
2022-05-17 12:20:00,44.26,44.3,44.23,44.29,22345.0,40.3185,40.3549,40.2911,40.3458,22345.0
2022-05-17 12:25:00,44.28,44.32,44.27,44.27,15861.0,40.3367,40.3731,40.3276,40.3276,15861.0
2022-05-17 12:30:00,44.27,44.34,44.25,44.34,21114.0,40.3276,40.3914,40.3094,40.3914,21114.0
2022-05-17 12:35:00,44.34,44.36,44.3,44.31,32805.0,40.3914,40.4096,40.3549,40.364,32805.0
2022-05-17 12:40:00,44.3,44.36,44.3,44.34,17138.0,40.3549,40.4096,40.3549,40.3914,17138.0
2022-05-17 12:45:00,44.35,44.44,44.34,44.43,17331.0,40.4005,40.4824,40.3914,40.4733,17331.0
2022-05-17 12:50:00,44.43,44.44,44.39,44.41,8509.0,40.4733,40.4824,40.4369,40.4551,8509.0
2022-05-17 12:55:00,44.42,44.44,44.4,44.42,15816.0,40.4642,40.4824,40.446,40.4642,15816.0
2022-05-17 13:00:00,44.42,44.42,44.3,44.38,25943.0,40.4642,40.4642,40.3549,40.4278,25943.0
2022-05-17 13:05:00,44.38,44.44,44.37,44.4,13938.0,40.4278,40.4824,40.4187,40.446,13938.0
2022-05-17 13:10:00,44.41,44.49,44.39,44.44,18765.0,40.4551,40.528,40.4369,40.4824,18765.0
2022-05-17 13:15:00,44.44,44.48,44.43,44.46,15057.0,40.4824,40.5189,40.4733,40.5007,15057.0
2022-05-17 13:20:00,44.46,44.46,44.38,44.38,17762.0,40.5007,40.5007,40.4278,40.4278,17762.0
2022-05-17 13:25:00,44.38,44.43,44.37,44.4,17178.0,40.4278,40.4733,40.4187,40.446,17178.0
2022-05-17 13:30:00,44.4,44.44,44.39,44.43,11980.0,40.446,40.4824,40.4369,40.4733,11980.0
2022-05-17 13:35:00,44.43,44.44,44.4,44.43,16565.0,40.4733,40.4824,40.446,40.4733,16565.0
2022-05-17 13:40:00,44.44,44.44,44.39,44.39,17853.0,40.4824,40.4824,40.4369,40.4369,17853.0
2022-05-17 13:45:00,44.39,44.39,44.33,44.36,21829.0,40.4369,40.4369,40.3822,40.4096,21829.0
2022-05-17 13:50:00,44.35,44.37,44.34,44.34,9533.0,40.4005,40.4187,40.3914,40.3914,9533.0
2022-05-17 13:55:00,44.35,44.38,44.33,44.34,21526.0,40.4005,40.4278,40.3822,40.3914,21526.0
2022-05-17 14:00:00,44.34,44.37,44.28,44.34,24930.0,40.3914,40.4187,40.3367,40.3914,24930.0
2022-05-17 14:05:00,44.35,44.49,44.33,44.48,36865.0,40.4005,40.528,40.3822,40.5189,36865.0
2022-05-17 14:10:00,44.46,44.47,44.23,44.29,60473.0,40.5007,40.5098,40.2911,40.3458,60473.0
2022-05-17 14:15:00,44.3,44.38,44.24,44.29,28873.0,40.3549,40.4278,40.3003,40.3458,28873.0
2022-05-17 14:20:00,44.27,44.27,44.15,44.27,39178.0,40.3276,40.3276,40.2183,40.3276,39178.0
2022-05-17 14:25:00,44.25,44.35,44.23,44.31,17813.0,40.3094,40.4005,40.2911,40.364,17813.0
2022-05-17 14:30:00,44.28,44.35,44.24,44.28,36984.0,40.3367,40.4005,40.3003,40.3367,36984.0
2022-05-17 14:35:00,44.26,44.43,44.22,44.43,27555.0,40.3185,40.4733,40.282,40.4733,27555.0
2022-05-17 14:40:00,44.43,44.54,44.42,44.53,43815.0,40.4733,40.5735,40.4642,40.5644,43815.0
2022-05-17 14:45:00,44.53,44.64,44.48,44.63,18849.0,40.5644,40.6646,40.5189,40.6555,18849.0
2022-05-17 14:50:00,44.63,44.64,44.57,44.61,47754.0,40.6555,40.6646,40.6009,40.6373,47754.0
2022-05-17 14:55:00,44.62,44.67,44.6,44.65,51140.0,40.6464,40.692,40.6282,40.6737,51140.0
2022-05-17 15:00:00,44.64,44.75,44.64,44.73,42595.0,40.6646,40.7648,40.6646,40.7466,42595.0
2022-05-17 15:05:00,44.73,44.76,44.67,44.71,57807.0,40.7466,40.7739,40.692,40.7284,57807.0
2022-05-17 15:10:00,44.68,44.7,44.6,44.64,27128.0,40.7011,40.7193,40.6282,40.6646,27128.0
2022-05-17 15:15:00,44.64,44.7,44.63,44.69,23217.0,40.6646,40.7193,40.6555,40.7102,23217.0
2022-05-17 15:20:00,44.71,44.76,44.69,44.72,18669.0,40.7284,40.7739,40.7102,40.7375,18669.0
2022-05-17 15:25:00,44.73,44.76,44.7,44.72,17469.0,40.7466,40.7739,40.7193,40.7375,17469.0
2022-05-17 15:30:00,44.72,44.75,44.63,44.7,56464.0,40.7375,40.7648,40.6555,40.7193,56464.0
2022-05-17 15:35:00,44.7,44.74,44.67,44.67,35137.0,40.7193,40.7557,40.692,40.692,35137.0
2022-05-17 15:40:00,44.66,44.73,44.64,44.68,52588.0,40.6829,40.7466,40.6646,40.7011,52588.0
2022-05-17 15:45:00,44.68,44.68,44.54,44.57,102842.0,40.7011,40.7011,40.5735,40.6009,102842.0
2022-05-17 15:50:00,44.57,44.64,44.55,44.59,112181.0,40.6009,40.6646,40.5826,40.6191,112181.0
2022-05-17 15:55:00,44.58,44.64,44.53,44.62,175787.0,40.61,40.6646,40.5644,40.6464,175787.0
2022-05-18 09:30:00,44.2,44.26,43.83,43.93,78613.0,40.2638,40.3185,39.9268,40.0179,78613.0
2022-05-18 09:35:00,43.92,44.03,43.82,43.94,56763.0,40.0088,40.109,39.9177,40.027,56763.0
2022-05-18 09:40:00,43.9,43.98,43.73,43.86,58960.0,39.9905,40.0634,39.8357,39.9541,58960.0
2022-05-18 09:45:00,43.86,44.07,43.84,44.07,20750.0,39.9541,40.1454,39.9359,40.1454,20750.0
2022-05-18 09:50:00,44.08,44.08,43.96,44.0,16491.0,40.1545,40.1545,40.0452,40.0816,16491.0
2022-05-18 09:55:00,44.0,44.04,43.88,43.95,21255.0,40.0816,40.1181,39.9723,40.0361,21255.0
2022-05-18 10:00:00,43.95,44.08,43.94,44.02,26080.0,40.0361,40.1545,40.027,40.0998,26080.0
2022-05-18 10:05:00,44.01,44.06,43.88,43.9,28301.0,40.0907,40.1363,39.9723,39.9905,28301.0
2022-05-18 10:10:00,43.9,43.96,43.88,43.96,18767.0,39.9905,40.0452,39.9723,40.0452,18767.0
2022-05-18 10:15:00,43.95,44.07,43.93,44.05,17109.0,40.0361,40.1454,40.0179,40.1272,17109.0
2022-05-18 10:20:00,44.04,44.1,43.94,43.98,25955.0,40.1181,40.1727,40.027,40.0634,25955.0
2022-05-18 10:25:00,43.98,44.04,43.9,43.9,18716.0,40.0634,40.1181,39.9905,39.9905,18716.0
2022-05-18 10:30:00,43.91,43.95,43.85,43.94,22208.0,39.9996,40.0361,39.945,40.027,22208.0
2022-05-18 10:35:00,43.94,44.01,43.89,44.0,23010.0,40.027,40.0907,39.9814,40.0816,23010.0
2022-05-18 10:40:00,44.0,44.03,43.91,44.03,41366.0,40.0816,40.109,39.9996,40.109,41366.0
2022-05-18 10:45:00,44.01,44.11,43.98,44.1,41795.0,40.0907,40.1818,40.0634,40.1727,41795.0
2022-05-18 10:50:00,44.11,44.11,44.06,44.07,14009.0,40.1818,40.1818,40.1363,40.1454,14009.0
2022-05-18 10:55:00,44.07,44.11,44.01,44.11,39786.0,40.1454,40.1818,40.0907,40.1818,39786.0
2022-05-18 11:00:00,44.11,44.11,44.0,44.03,23097.0,40.1818,40.1818,40.0816,40.109,23097.0
2022-05-18 11:05:00,44.03,44.03,43.92,43.96,25202.0,40.109,40.109,40.0088,40.0452,25202.0
2022-05-18 11:10:00,43.95,43.95,43.85,43.88,8645.0,40.0361,40.0361,39.945,39.9723,8645.0
2022-05-18 11:15:00,43.87,43.88,43.75,43.77,18426.0,39.9632,39.9723,39.8539,39.8721,18426.0
2022-05-18 11:20:00,43.78,43.78,43.66,43.68,39518.0,39.8812,39.8812,39.7719,39.7901,39518.0
2022-05-18 11:25:00,43.68,43.73,43.59,43.6,13034.0,39.7901,39.8357,39.7081,39.7173,13034.0
2022-05-18 11:30:00,43.6,43.69,43.55,43.69,18690.0,39.7173,39.7992,39.6717,39.7992,18690.0
2022-05-18 11:35:00,43.69,43.76,43.67,43.71,18679.0,39.7992,39.863,39.781,39.8175,18679.0
2022-05-18 11:40:00,43.7,43.75,43.68,43.73,13258.0,39.8083,39.8539,39.7901,39.8357,13258.0
2022-05-18 11:45:00,43.72,43.73,43.62,43.67,15646.0,39.8266,39.8357,39.7355,39.781,15646.0
2022-05-18 11:50:00,43.64,43.69,43.55,43.56,23299.0,39.7537,39.7992,39.6717,39.6808,23299.0
2022-05-18 11:55:00,43.56,43.6,43.55,43.55,12532.0,39.6808,39.7173,39.6717,39.6717,12532.0
2022-05-18 12:00:00,43.54,43.55,43.48,43.52,19557.0,39.6626,39.6717,39.6079,39.6444,19557.0
2022-05-18 12:05:00,43.52,43.54,43.45,43.48,30357.0,39.6444,39.6626,39.5806,39.6079,30357.0
2022-05-18 12:10:00,43.48,43.6,43.46,43.59,13861.0,39.6079,39.7173,39.5897,39.7081,13861.0
2022-05-18 12:15:00,43.58,43.7,43.58,43.66,20525.0,39.699,39.8083,39.699,39.7719,20525.0
2022-05-18 12:20:00,43.67,43.68,43.52,43.53,26002.0,39.781,39.7901,39.6444,39.6535,26002.0
2022-05-18 12:25:00,43.53,43.6,43.52,43.58,18981.0,39.6535,39.7173,39.6444,39.699,18981.0
2022-05-18 12:30:00,43.59,43.64,43.55,43.64,19007.0,39.7081,39.7537,39.6717,39.7537,19007.0
2022-05-18 12:35:00,43.64,43.67,43.58,43.65,23283.0,39.7537,39.781,39.699,39.7628,23283.0
2022-05-18 12:40:00,43.63,43.64,43.6,43.61,13782.0,39.7446,39.7537,39.7173,39.7264,13782.0
2022-05-18 12:45:00,43.62,43.75,43.6,43.75,15062.0,39.7355,39.8539,39.7173,39.8539,15062.0
2022-05-18 12:50:00,43.76,43.83,43.76,43.79,18644.0,39.863,39.9268,39.863,39.8903,18644.0
2022-05-18 12:55:00,43.78,43.79,43.71,43.75,16433.0,39.8812,39.8903,39.8175,39.8539,16433.0
2022-05-18 13:00:00,43.75,43.75,43.68,43.69,17751.0,39.8539,39.8539,39.7901,39.7992,17751.0
2022-05-18 13:05:00,43.69,43.69,43.57,43.59,24594.0,39.7992,39.7992,39.6899,39.7081,24594.0
2022-05-18 13:10:00,43.59,43.59,43.51,43.57,14305.0,39.7081,39.7081,39.6353,39.6899,14305.0
2022-05-18 13:15:00,43.56,43.56,43.49,43.52,25160.0,39.6808,39.6808,39.617,39.6444,25160.0
2022-05-18 13:20:00,43.53,43.58,43.49,43.5,28202.0,39.6535,39.699,39.617,39.6262,28202.0
2022-05-18 13:25:00,43.52,43.55,43.47,43.54,13041.0,39.6444,39.6717,39.5988,39.6626,13041.0
2022-05-18 13:30:00,43.53,43.57,43.5,43.56,12452.0,39.6535,39.6899,39.6262,39.6808,12452.0
2022-05-18 13:35:00,43.57,43.59,43.53,43.57,24685.0,39.6899,39.7081,39.6535,39.6899,24685.0
2022-05-18 13:40:00,43.56,43.56,43.45,43.45,14512.0,39.6808,39.6808,39.5806,39.5806,14512.0
2022-05-18 13:45:00,43.46,43.48,43.39,43.41,16094.0,39.5897,39.6079,39.526,39.5442,16094.0
2022-05-18 13:50:00,43.41,43.43,43.34,43.4,41154.0,39.5442,39.5624,39.4804,39.5351,41154.0
2022-05-18 13:55:00,43.4,43.45,43.35,43.43,14572.0,39.5351,39.5806,39.4895,39.5624,14572.0
2022-05-18 14:00:00,43.43,43.48,43.39,43.45,23909.0,39.5624,39.6079,39.526,39.5806,23909.0
2022-05-18 14:05:00,43.45,43.47,43.38,43.47,18005.0,39.5806,39.5988,39.5168,39.5988,18005.0
2022-05-18 14:10:00,43.48,43.5,43.39,43.4,12775.0,39.6079,39.6262,39.526,39.5351,12775.0
2022-05-18 14:15:00,43.4,43.5,43.35,43.47,30066.0,39.5351,39.6262,39.4895,39.5988,30066.0
2022-05-18 14:20:00,43.46,43.51,43.42,43.48,14374.0,39.5897,39.6353,39.5533,39.6079,14374.0
2022-05-18 14:25:00,43.49,43.6,43.49,43.6,17490.0,39.617,39.7173,39.617,39.7173,17490.0
2022-05-18 14:30:00,43.59,43.59,43.47,43.48,39608.0,39.7081,39.7081,39.5988,39.6079,39608.0
2022-05-18 14:35:00,43.48,43.58,43.44,43.54,36408.0,39.6079,39.699,39.5715,39.6626,36408.0
2022-05-18 14:40:00,43.53,43.58,43.44,43.46,30316.0,39.6535,39.699,39.5715,39.5897,30316.0
2022-05-18 14:45:00,43.47,43.53,43.39,43.5,42562.0,39.5988,39.6535,39.526,39.6262,42562.0
2022-05-18 14:50:00,43.48,43.51,43.39,43.4,22573.0,39.6079,39.6353,39.526,39.5351,22573.0
2022-05-18 14:55:00,43.39,43.44,43.34,43.36,44776.0,39.526,39.5715,39.4804,39.4986,44776.0
2022-05-18 15:00:00,43.36,43.43,43.35,43.37,17907.0,39.4986,39.5624,39.4895,39.5077,17907.0
2022-05-18 15:05:00,43.35,43.39,43.32,43.33,27636.0,39.4895,39.526,39.4622,39.4713,27636.0
2022-05-18 15:10:00,43.32,43.37,43.29,43.31,57025.0,39.4622,39.5077,39.4349,39.4531,57025.0
2022-05-18 15:15:00,43.31,43.37,43.29,43.31,21131.0,39.4531,39.5077,39.4349,39.4531,21131.0
2022-05-18 15:20:00,43.3,43.35,43.19,43.2,34507.0,39.444,39.4895,39.3438,39.3529,34507.0
2022-05-18 15:25:00,43.21,43.21,43.14,43.15,24885.0,39.362,39.362,39.2982,39.3073,24885.0
2022-05-18 15:30:00,43.15,43.24,43.14,43.22,41230.0,39.3073,39.3893,39.2982,39.3711,41230.0
2022-05-18 15:35:00,43.21,43.43,43.2,43.39,48016.0,39.362,39.5624,39.3529,39.526,48016.0
2022-05-18 15:40:00,43.39,43.42,43.21,43.22,69980.0,39.526,39.5533,39.362,39.3711,69980.0
2022-05-18 15:45:00,43.22,43.25,43.14,43.17,99519.0,39.3711,39.3984,39.2982,39.3255,99519.0
2022-05-18 15:50:00,43.17,43.3,43.14,43.15,181232.0,39.3255,39.444,39.2982,39.3073,181232.0
2022-05-18 15:55:00,43.15,43.32,43.15,43.31,312690.0,39.3073,39.4622,39.3073,39.4531,312690.0
2022-05-19 09:30:00,42.48,43.01,42.44,42.98,124468.0,38.697,39.1798,38.6606,39.1525,124468.0
2022-05-19 09:35:00,43.0,43.16,42.81,43.15,144824.0,39.1707,39.3164,38.9976,39.3073,144824.0
2022-05-19 09:40:00,43.13,43.21,42.88,42.92,179109.0,39.2891,39.362,39.0614,39.0978,179109.0
2022-05-19 09:45:00,42.93,42.98,42.72,42.85,130985.0,39.1069,39.1525,38.9156,39.034,130985.0
2022-05-19 09:50:00,42.86,43.0,42.78,42.96,60297.0,39.0432,39.1707,38.9703,39.1342,60297.0
2022-05-19 09:55:00,42.94,43.07,42.7,42.78,41542.0,39.116,39.2344,38.8974,38.9703,41542.0
2022-05-19 10:00:00,42.74,43.09,42.74,43.02,46638.0,38.9338,39.2527,38.9338,39.1889,46638.0
2022-05-19 10:05:00,43.03,43.07,42.82,42.9,44137.0,39.198,39.2344,39.0067,39.0796,44137.0
2022-05-19 10:10:00,42.89,43.1,42.88,43.09,24561.0,39.0705,39.2618,39.0614,39.2527,24561.0
2022-05-19 10:15:00,43.14,43.25,43.04,43.18,65542.0,39.2982,39.3984,39.2071,39.3347,65542.0
2022-05-19 10:20:00,43.16,43.28,43.06,43.11,81118.0,39.3164,39.4257,39.2253,39.2709,81118.0
2022-05-19 10:25:00,43.11,43.15,43.02,43.05,48246.0,39.2709,39.3073,39.1889,39.2162,48246.0
2022-05-19 10:30:00,43.04,43.11,42.89,43.1,59923.0,39.2071,39.2709,39.0705,39.2618,59923.0
2022-05-19 10:35:00,43.11,43.13,42.83,42.91,44046.0,39.2709,39.2891,39.0158,39.0887,44046.0
2022-05-19 10:40:00,42.9,42.93,42.83,42.88,55271.0,39.0796,39.1069,39.0158,39.0614,55271.0
2022-05-19 10:45:00,42.89,42.99,42.85,42.88,44429.0,39.0705,39.1616,39.034,39.0614,44429.0
2022-05-19 10:50:00,42.89,42.98,42.78,42.96,34705.0,39.0705,39.1525,38.9703,39.1342,34705.0
2022-05-19 10:55:00,42.96,43.02,42.86,42.91,41907.0,39.1342,39.1889,39.0432,39.0887,41907.0
2022-05-19 11:00:00,42.92,42.97,42.86,42.88,40134.0,39.0978,39.1434,39.0432,39.0614,40134.0
2022-05-19 11:05:00,42.88,42.96,42.74,42.94,60553.0,39.0614,39.1342,38.9338,39.116,60553.0
2022-05-19 11:10:00,42.94,43.04,42.83,42.84,27857.0,39.116,39.2071,39.0158,39.0249,27857.0
2022-05-19 11:15:00,42.83,42.9,42.78,42.89,47137.0,39.0158,39.0796,38.9703,39.0705,47137.0
2022-05-19 11:20:00,42.89,43.04,42.82,43.02,40974.0,39.0705,39.2071,39.0067,39.1889,40974.0
2022-05-19 11:25:00,43.02,43.02,42.93,42.95,27273.0,39.1889,39.1889,39.1069,39.1251,27273.0
2022-05-19 11:30:00,42.98,43.15,42.97,43.14,47709.0,39.1525,39.3073,39.1434,39.2982,47709.0
2022-05-19 11:35:00,43.15,43.3,43.09,43.28,174222.0,39.3073,39.444,39.2527,39.4257,174222.0
2022-05-19 11:40:00,43.28,43.46,43.28,43.36,195030.0,39.4257,39.5897,39.4257,39.4986,195030.0
2022-05-19 11:45:00,43.36,43.42,43.32,43.39,125862.0,39.4986,39.5533,39.4622,39.526,125862.0
2022-05-19 11:50:00,43.4,43.4,43.2,43.23,57331.0,39.5351,39.5351,39.3529,39.3802,57331.0
2022-05-19 11:55:00,43.25,43.25,43.15,43.22,16824.0,39.3984,39.3984,39.3073,39.3711,16824.0
2022-05-19 12:00:00,43.22,43.22,43.14,43.18,17554.0,39.3711,39.3711,39.2982,39.3347,17554.0
2022-05-19 12:05:00,43.17,43.26,43.16,43.26,21247.0,39.3255,39.4075,39.3164,39.4075,21247.0
2022-05-19 12:10:00,43.26,43.33,43.24,43.24,33031.0,39.4075,39.4713,39.3893,39.3893,33031.0
2022-05-19 12:15:00,43.24,43.27,43.14,43.15,20446.0,39.3893,39.4166,39.2982,39.3073,20446.0
2022-05-19 12:20:00,43.14,43.14,43.0,43.09,36004.0,39.2982,39.2982,39.1707,39.2527,36004.0
2022-05-19 12:25:00,43.09,43.14,43.06,43.12,18494.0,39.2527,39.2982,39.2253,39.28,18494.0
2022-05-19 12:30:00,43.12,43.2,43.07,43.18,48200.0,39.28,39.3529,39.2344,39.3347,48200.0
2022-05-19 12:35:00,43.18,43.2,43.13,43.18,53891.0,39.3347,39.3529,39.2891,39.3347,53891.0
2022-05-19 12:40:00,43.17,43.18,43.02,43.07,55699.0,39.3255,39.3347,39.1889,39.2344,55699.0
2022-05-19 12:45:00,43.06,43.07,42.98,43.05,34612.0,39.2253,39.2344,39.1525,39.2162,34612.0
2022-05-19 12:50:00,43.05,43.1,42.99,43.0,53569.0,39.2162,39.2618,39.1616,39.1707,53569.0
2022-05-19 12:55:00,42.99,43.1,42.95,43.09,34437.0,39.1616,39.2618,39.1251,39.2527,34437.0
2022-05-19 13:00:00,43.1,43.22,43.1,43.11,67108.0,39.2618,39.3711,39.2618,39.2709,67108.0
2022-05-19 13:05:00,43.11,43.23,43.1,43.16,32013.0,39.2709,39.3802,39.2618,39.3164,32013.0
2022-05-19 13:10:00,43.16,43.19,43.06,43.16,119056.0,39.3164,39.3438,39.2253,39.3164,119056.0
2022-05-19 13:15:00,43.16,43.18,43.03,43.17,41247.0,39.3164,39.3347,39.198,39.3255,41247.0
2022-05-19 13:20:00,43.19,43.33,43.14,43.29,32973.0,39.3438,39.4713,39.2982,39.4349,32973.0
2022-05-19 13:25:00,43.29,43.29,43.12,43.15,26518.0,39.4349,39.4349,39.28,39.3073,26518.0
2022-05-19 13:30:00,43.16,43.35,43.14,43.23,48273.0,39.3164,39.4895,39.2982,39.3802,48273.0
2022-05-19 13:35:00,43.25,43.3,43.16,43.3,30981.0,39.3984,39.444,39.3164,39.444,30981.0
2022-05-19 13:40:00,43.29,43.39,43.24,43.35,45345.0,39.4349,39.526,39.3893,39.4895,45345.0
2022-05-19 13:45:00,43.32,43.32,43.06,43.07,27280.0,39.4622,39.4622,39.2253,39.2344,27280.0
2022-05-19 13:50:00,43.08,43.35,43.08,43.34,21879.0,39.2436,39.4895,39.2436,39.4804,21879.0
2022-05-19 13:55:00,43.35,43.53,43.35,43.44,31703.0,39.4895,39.6535,39.4895,39.5715,31703.0
2022-05-19 14:00:00,43.44,43.44,43.28,43.37,81511.0,39.5715,39.5715,39.4257,39.5077,81511.0
2022-05-19 14:05:00,43.38,43.38,43.25,43.34,132646.0,39.5168,39.5168,39.3984,39.4804,132646.0
2022-05-19 14:10:00,43.35,43.44,43.31,43.34,25952.0,39.4895,39.5715,39.4531,39.4804,25952.0
2022-05-19 14:15:00,43.35,43.44,43.3,43.31,62776.0,39.4895,39.5715,39.444,39.4531,62776.0
2022-05-19 14:20:00,43.31,43.4,43.27,43.36,24241.0,39.4531,39.5351,39.4166,39.4986,24241.0
2022-05-19 14:25:00,43.37,43.42,43.32,43.39,17197.0,39.5077,39.5533,39.4622,39.526,17197.0
2022-05-19 14:30:00,43.38,43.43,43.33,43.39,25716.0,39.5168,39.5624,39.4713,39.526,25716.0
2022-05-19 14:35:00,43.38,43.51,43.37,43.42,45742.0,39.5168,39.6353,39.5077,39.5533,45742.0
2022-05-19 14:40:00,43.41,43.46,43.26,43.46,36771.0,39.5442,39.5897,39.4075,39.5897,36771.0
2022-05-19 14:45:00,43.47,43.52,43.41,43.51,27869.0,39.5988,39.6444,39.5442,39.6353,27869.0
2022-05-19 14:50:00,43.52,43.59,43.48,43.58,56670.0,39.6444,39.7081,39.6079,39.699,56670.0
2022-05-19 14:55:00,43.57,43.58,43.46,43.57,21087.0,39.6899,39.699,39.5897,39.6899,21087.0
2022-05-19 15:00:00,43.56,43.73,43.54,43.71,41740.0,39.6808,39.8357,39.6626,39.8175,41740.0
2022-05-19 15:05:00,43.71,43.75,43.66,43.67,42928.0,39.8175,39.8539,39.7719,39.781,42928.0
2022-05-19 15:10:00,43.66,43.67,43.57,43.63,56680.0,39.7719,39.781,39.6899,39.7446,56680.0
2022-05-19 15:15:00,43.63,43.69,43.52,43.56,104970.0,39.7446,39.7992,39.6444,39.6808,104970.0
2022-05-19 15:20:00,43.56,43.56,43.46,43.47,44395.0,39.6808,39.6808,39.5897,39.5988,44395.0
2022-05-19 15:25:00,43.47,43.53,43.37,43.41,38395.0,39.5988,39.6535,39.5077,39.5442,38395.0
2022-05-19 15:30:00,43.39,43.45,43.35,43.35,79060.0,39.526,39.5806,39.4895,39.4895,79060.0
2022-05-19 15:35:00,43.35,43.38,43.28,43.34,115755.0,39.4895,39.5168,39.4257,39.4804,115755.0
2022-05-19 15:40:00,43.34,43.46,43.28,43.43,92334.0,39.4804,39.5897,39.4257,39.5624,92334.0
2022-05-19 15:45:00,43.45,43.5,43.29,43.37,159887.0,39.5806,39.6262,39.4349,39.5077,159887.0
2022-05-19 15:50:00,43.38,43.42,43.27,43.38,316339.0,39.5168,39.5533,39.4166,39.5168,316339.0
2022-05-19 15:55:00,43.37,43.45,43.3,43.33,346548.0,39.5077,39.5806,39.444,39.4713,346548.0
2022-05-20 09:30:00,43.77,44.07,43.7,44.05,125928.0,39.8721,40.1454,39.8083,40.1272,125928.0
2022-05-20 09:35:00,44.07,44.13,43.94,44.06,71985.0,40.1454,40.2001,40.027,40.1363,71985.0
2022-05-20 09:40:00,44.04,44.13,43.89,43.97,63774.0,40.1181,40.2001,39.9814,40.0543,63774.0
2022-05-20 09:45:00,43.97,43.99,43.7,43.72,37111.0,40.0543,40.0725,39.8083,39.8266,37111.0
2022-05-20 09:50:00,43.7,43.88,43.7,43.8,27746.0,39.8083,39.9723,39.8083,39.8994,27746.0
2022-05-20 09:55:00,43.79,43.84,43.74,43.82,23829.0,39.8903,39.9359,39.8448,39.9177,23829.0
2022-05-20 10:00:00,43.83,44.0,43.8,43.96,20565.0,39.9268,40.0816,39.8994,40.0452,20565.0
2022-05-20 10:05:00,43.97,43.99,43.77,43.8,26416.0,40.0543,40.0725,39.8721,39.8994,26416.0
2022-05-20 10:10:00,43.79,43.81,43.7,43.79,32274.0,39.8903,39.9085,39.8083,39.8903,32274.0
2022-05-20 10:15:00,43.8,43.82,43.74,43.78,22345.0,39.8994,39.9177,39.8448,39.8812,22345.0
2022-05-20 10:20:00,43.78,43.81,43.65,43.79,40041.0,39.8812,39.9085,39.7628,39.8903,40041.0
2022-05-20 10:25:00,43.79,43.92,43.73,43.86,25581.0,39.8903,40.0088,39.8357,39.9541,25581.0
2022-05-20 10:30:00,43.86,43.86,43.72,43.75,61385.0,39.9541,39.9541,39.8266,39.8539,61385.0
2022-05-20 10:35:00,43.74,43.77,43.7,43.73,32072.0,39.8448,39.8721,39.8083,39.8357,32072.0
2022-05-20 10:40:00,43.73,43.9,43.72,43.89,24959.0,39.8357,39.9905,39.8266,39.9814,24959.0
2022-05-20 10:45:00,43.88,43.88,43.7,43.73,34329.0,39.9723,39.9723,39.8083,39.8357,34329.0
2022-05-20 10:50:00,43.76,43.76,43.6,43.6,25399.0,39.863,39.863,39.7173,39.7173,25399.0
2022-05-20 10:55:00,43.6,43.6,43.48,43.51,34959.0,39.7173,39.7173,39.6079,39.6353,34959.0
2022-05-20 11:00:00,43.52,43.56,43.49,43.54,26589.0,39.6444,39.6808,39.617,39.6626,26589.0
2022-05-20 11:05:00,43.55,43.55,43.46,43.48,33274.0,39.6717,39.6717,39.5897,39.6079,33274.0
2022-05-20 11:10:00,43.47,43.53,43.39,43.52,19119.0,39.5988,39.6535,39.526,39.6444,19119.0
2022-05-20 11:15:00,43.51,43.51,43.41,43.43,23047.0,39.6353,39.6353,39.5442,39.5624,23047.0
2022-05-20 11:20:00,43.43,43.44,43.37,43.38,24361.0,39.5624,39.5715,39.5077,39.5168,24361.0
2022-05-20 11:25:00,43.38,43.5,43.38,43.45,27616.0,39.5168,39.6262,39.5168,39.5806,27616.0
2022-05-20 11:30:00,43.45,43.57,43.44,43.51,24306.0,39.5806,39.6899,39.5715,39.6353,24306.0
2022-05-20 11:35:00,43.51,43.51,43.38,43.44,18183.0,39.6353,39.6353,39.5168,39.5715,18183.0
2022-05-20 11:40:00,43.44,43.49,43.37,43.37,10913.0,39.5715,39.617,39.5077,39.5077,10913.0
2022-05-20 11:45:00,43.37,43.47,43.37,43.44,19847.0,39.5077,39.5988,39.5077,39.5715,19847.0
2022-05-20 11:50:00,43.42,43.55,43.39,43.48,25281.0,39.5533,39.6717,39.526,39.6079,25281.0
2022-05-20 11:55:00,43.49,43.54,43.4,43.41,17316.0,39.617,39.6626,39.5351,39.5442,17316.0
2022-05-20 12:00:00,43.41,43.44,43.35,43.38,13787.0,39.5442,39.5715,39.4895,39.5168,13787.0
2022-05-20 12:05:00,43.37,43.43,43.25,43.28,38146.0,39.5077,39.5624,39.3984,39.4257,38146.0
2022-05-20 12:10:00,43.27,43.35,43.21,43.32,52298.0,39.4166,39.4895,39.362,39.4622,52298.0
2022-05-20 12:15:00,43.33,43.33,43.24,43.25,19866.0,39.4713,39.4713,39.3893,39.3984,19866.0
2022-05-20 12:20:00,43.26,43.37,43.24,43.37,25107.0,39.4075,39.5077,39.3893,39.5077,25107.0
2022-05-20 12:25:00,43.36,43.36,43.26,43.32,13832.0,39.4986,39.4986,39.4075,39.4622,13832.0
2022-05-20 12:30:00,43.3,43.33,43.26,43.27,20599.0,39.444,39.4713,39.4075,39.4166,20599.0
2022-05-20 12:35:00,43.26,43.29,43.18,43.23,35505.0,39.4075,39.4349,39.3347,39.3802,35505.0
2022-05-20 12:40:00,43.22,43.25,43.14,43.16,29407.0,39.3711,39.3984,39.2982,39.3164,29407.0
2022-05-20 12:45:00,43.15,43.31,43.07,43.31,32125.0,39.3073,39.4531,39.2344,39.4531,32125.0
2022-05-20 12:50:00,43.3,43.33,43.22,43.22,33543.0,39.444,39.4713,39.3711,39.3711,33543.0
2022-05-20 12:55:00,43.22,43.32,43.2,43.23,54241.0,39.3711,39.4622,39.3529,39.3802,54241.0
2022-05-20 13:00:00,43.24,43.27,43.13,43.2,27784.0,39.3893,39.4166,39.2891,39.3529,27784.0
2022-05-20 13:05:00,43.19,43.25,43.12,43.17,17184.0,39.3438,39.3984,39.28,39.3255,17184.0
2022-05-20 13:10:00,43.18,43.2,43.08,43.13,18123.0,39.3347,39.3529,39.2436,39.2891,18123.0
2022-05-20 13:15:00,43.14,43.15,43.06,43.07,15144.0,39.2982,39.3073,39.2253,39.2344,15144.0
2022-05-20 13:20:00,43.07,43.12,43.04,43.05,19433.0,39.2344,39.28,39.2071,39.2162,19433.0
2022-05-20 13:25:00,43.04,43.05,42.95,42.97,18130.0,39.2071,39.2162,39.1251,39.1434,18130.0
2022-05-20 13:30:00,42.96,43.22,42.96,43.19,39254.0,39.1342,39.3711,39.1342,39.3438,39254.0
2022-05-20 13:35:00,43.19,43.24,43.09,43.19,21152.0,39.3438,39.3893,39.2527,39.3438,21152.0
2022-05-20 13:40:00,43.19,43.21,43.1,43.2,30655.0,39.3438,39.362,39.2618,39.3529,30655.0
2022-05-20 13:45:00,43.19,43.28,43.16,43.21,17312.0,39.3438,39.4257,39.3164,39.362,17312.0
2022-05-20 13:50:00,43.21,43.28,43.14,43.23,23870.0,39.362,39.4257,39.2982,39.3802,23870.0
2022-05-20 13:55:00,43.23,43.26,43.18,43.21,19770.0,39.3802,39.4075,39.3347,39.362,19770.0
2022-05-20 14:00:00,43.21,43.27,43.17,43.22,22042.0,39.362,39.4166,39.3255,39.3711,22042.0
2022-05-20 14:05:00,43.2,43.21,43.11,43.18,28945.0,39.3529,39.362,39.2709,39.3347,28945.0
2022-05-20 14:10:00,43.19,43.23,43.14,43.17,20763.0,39.3438,39.3802,39.2982,39.3255,20763.0
2022-05-20 14:15:00,43.16,43.19,43.06,43.12,29849.0,39.3164,39.3438,39.2253,39.28,29849.0
2022-05-20 14:20:00,43.13,43.19,43.07,43.16,35872.0,39.2891,39.3438,39.2344,39.3164,35872.0
2022-05-20 14:25:00,43.16,43.19,43.1,43.13,44687.0,39.3164,39.3438,39.2618,39.2891,44687.0
2022-05-20 14:30:00,43.12,43.17,43.0,43.04,51344.0,39.28,39.3255,39.1707,39.2071,51344.0
2022-05-20 14:35:00,43.03,43.12,43.03,43.09,19315.0,39.198,39.28,39.198,39.2527,19315.0
2022-05-20 14:40:00,43.07,43.21,43.06,43.2,24760.0,39.2344,39.362,39.2253,39.3529,24760.0
2022-05-20 14:45:00,43.18,43.21,43.12,43.2,23620.0,39.3347,39.362,39.28,39.3529,23620.0
2022-05-20 14:50:00,43.2,43.31,43.2,43.25,57716.0,39.3529,39.4531,39.3529,39.3984,57716.0
2022-05-20 14:55:00,43.27,43.27,43.17,43.18,30800.0,39.4166,39.4166,39.3255,39.3347,30800.0
2022-05-20 15:00:00,43.19,43.24,43.11,43.15,42939.0,39.3438,39.3893,39.2709,39.3073,42939.0
2022-05-20 15:05:00,43.16,43.19,43.09,43.11,22728.0,39.3164,39.3438,39.2527,39.2709,22728.0
2022-05-20 15:10:00,43.11,43.15,43.09,43.15,31227.0,39.2709,39.3073,39.2527,39.3073,31227.0
2022-05-20 15:15:00,43.16,43.28,43.16,43.25,41704.0,39.3164,39.4257,39.3164,39.3984,41704.0
2022-05-20 15:20:00,43.26,43.34,43.22,43.27,32134.0,39.4075,39.4804,39.3711,39.4166,32134.0
2022-05-20 15:25:00,43.27,43.36,43.25,43.34,52176.0,39.4166,39.4986,39.3984,39.4804,52176.0
2022-05-20 15:30:00,43.34,43.47,43.26,43.45,73849.0,39.4804,39.5988,39.4075,39.5806,73849.0
2022-05-20 15:35:00,43.45,43.61,43.39,43.54,83250.0,39.5806,39.7264,39.526,39.6626,83250.0
2022-05-20 15:40:00,43.55,43.77,43.54,43.64,100551.0,39.6717,39.8721,39.6626,39.7537,100551.0
2022-05-20 15:45:00,43.65,43.7,43.51,43.67,127280.0,39.7628,39.8083,39.6353,39.781,127280.0
2022-05-20 15:50:00,43.68,43.82,43.65,43.72,225908.0,39.7901,39.9177,39.7628,39.8266,225908.0
2022-05-20 15:55:00,43.72,43.84,43.66,43.77,454765.0,39.8266,39.9359,39.7719,39.8721,454765.0
2022-05-23 09:30:00,44.7,44.95,44.61,44.76,104656.0,40.7193,40.947,40.6373,40.7739,104656.0
2022-05-23 09:35:00,44.79,44.79,44.46,44.52,33730.0,40.8013,40.8013,40.5007,40.5553,33730.0
2022-05-23 09:40:00,44.51,44.66,44.4,44.64,39409.0,40.5462,40.6829,40.446,40.6646,39409.0
2022-05-23 09:45:00,44.63,44.78,44.59,44.77,50561.0,40.6555,40.7922,40.6191,40.7831,50561.0
2022-05-23 09:50:00,44.76,44.81,44.46,44.48,39910.0,40.7739,40.8195,40.5007,40.5189,39910.0
2022-05-23 09:55:00,44.49,44.59,44.47,44.49,24849.0,40.528,40.6191,40.5098,40.528,24849.0
2022-05-23 10:00:00,44.49,44.49,44.3,44.34,35383.0,40.528,40.528,40.3549,40.3914,35383.0
2022-05-23 10:05:00,44.35,44.41,44.23,44.32,28501.0,40.4005,40.4551,40.2911,40.3731,28501.0
2022-05-23 10:10:00,44.31,44.59,44.31,44.51,27701.0,40.364,40.6191,40.364,40.5462,27701.0
2022-05-23 10:15:00,44.51,44.63,44.46,44.55,41160.0,40.5462,40.6555,40.5007,40.5826,41160.0
2022-05-23 10:20:00,44.52,44.61,44.45,44.57,34516.0,40.5553,40.6373,40.4916,40.6009,34516.0
2022-05-23 10:25:00,44.59,44.82,44.52,44.82,39891.0,40.6191,40.8286,40.5553,40.8286,39891.0
2022-05-23 10:30:00,44.83,44.85,44.69,44.74,33482.0,40.8377,40.8559,40.7102,40.7557,33482.0
2022-05-23 10:35:00,44.74,44.8,44.68,44.73,34418.0,40.7557,40.8104,40.7011,40.7466,34418.0
2022-05-23 10:40:00,44.73,44.77,44.67,44.71,22844.0,40.7466,40.7831,40.692,40.7284,22844.0
2022-05-23 10:45:00,44.73,44.89,44.68,44.8,32551.0,40.7466,40.8924,40.7011,40.8104,32551.0
2022-05-23 10:50:00,44.8,44.86,44.68,44.85,32125.0,40.8104,40.865,40.7011,40.8559,32125.0
2022-05-23 10:55:00,44.85,44.91,44.82,44.88,27289.0,40.8559,40.9106,40.8286,40.8833,27289.0
2022-05-23 11:00:00,44.88,45.05,44.87,45.02,67130.0,40.8833,41.0381,40.8742,41.0108,67130.0
2022-05-23 11:05:00,45.02,45.03,44.89,44.92,28488.0,41.0108,41.0199,40.8924,40.9197,28488.0
2022-05-23 11:10:00,44.93,45.03,44.87,45.03,46224.0,40.9288,41.0199,40.8742,41.0199,46224.0
2022-05-23 11:15:00,45.02,45.02,44.94,45.0,42081.0,41.0108,41.0108,40.9379,40.9926,42081.0
2022-05-23 11:20:00,44.97,45.02,44.92,45.0,30588.0,40.9652,41.0108,40.9197,40.9926,30588.0
2022-05-23 11:25:00,45.0,45.02,44.94,44.97,19371.0,40.9926,41.0108,40.9379,40.9652,19371.0
2022-05-23 11:30:00,44.98,45.06,44.97,45.05,30446.0,40.9744,41.0472,40.9652,41.0381,30446.0
2022-05-23 11:35:00,45.06,45.11,45.05,45.08,34130.0,41.0472,41.0928,41.0381,41.0655,34130.0
2022-05-23 11:40:00,45.08,45.14,45.06,45.08,21787.0,41.0655,41.1201,41.0472,41.0655,21787.0
2022-05-23 11:45:00,45.08,45.1,44.99,45.06,31519.0,41.0655,41.0837,40.9835,41.0472,31519.0
2022-05-23 11:50:00,45.07,45.15,45.07,45.11,19797.0,41.0563,41.1292,41.0563,41.0928,19797.0
2022-05-23 11:55:00,45.12,45.18,45.09,45.11,14010.0,41.1019,41.1565,41.0746,41.0928,14010.0
2022-05-23 12:00:00,45.1,45.14,45.07,45.14,24340.0,41.0837,41.1201,41.0563,41.1201,24340.0
2022-05-23 12:05:00,45.13,45.18,45.12,45.16,15908.0,41.111,41.1565,41.1019,41.1383,15908.0
2022-05-23 12:10:00,45.14,45.14,45.05,45.07,16300.0,41.1201,41.1201,41.0381,41.0563,16300.0
2022-05-23 12:15:00,45.09,45.14,45.05,45.1,31871.0,41.0746,41.1201,41.0381,41.0837,31871.0
2022-05-23 12:20:00,45.09,45.19,45.09,45.19,23755.0,41.0746,41.1657,41.0746,41.1657,23755.0
2022-05-23 12:25:00,45.18,45.18,45.02,45.05,23213.0,41.1565,41.1565,41.0108,41.0381,23213.0
2022-05-23 12:30:00,45.06,45.06,44.98,45.02,12145.0,41.0472,41.0472,40.9744,41.0108,12145.0
2022-05-23 12:35:00,45.02,45.04,44.99,45.04,35738.0,41.0108,41.029,40.9835,41.029,35738.0
2022-05-23 12:40:00,45.03,45.04,44.97,45.03,19830.0,41.0199,41.029,40.9652,41.0199,19830.0
2022-05-23 12:45:00,45.04,45.05,44.91,44.94,28319.0,41.029,41.0381,40.9106,40.9379,28319.0
2022-05-23 12:50:00,44.94,44.94,44.87,44.88,21952.0,40.9379,40.9379,40.8742,40.8833,21952.0
2022-05-23 12:55:00,44.88,44.9,44.82,44.9,34014.0,40.8833,40.9015,40.8286,40.9015,34014.0
2022-05-23 13:00:00,44.9,44.91,44.84,44.86,22221.0,40.9015,40.9106,40.8468,40.865,22221.0
2022-05-23 13:05:00,44.84,44.9,44.82,44.9,34467.0,40.8468,40.9015,40.8286,40.9015,34467.0
2022-05-23 13:10:00,44.9,44.92,44.85,44.9,26914.0,40.9015,40.9197,40.8559,40.9015,26914.0
2022-05-23 13:15:00,44.89,44.89,44.71,44.77,36377.0,40.8924,40.8924,40.7284,40.7831,36377.0
2022-05-23 13:20:00,44.78,44.86,44.72,44.84,28548.0,40.7922,40.865,40.7375,40.8468,28548.0
2022-05-23 13:25:00,44.85,44.89,44.84,44.86,18213.0,40.8559,40.8924,40.8468,40.865,18213.0
2022-05-23 13:30:00,44.86,44.92,44.81,44.88,26269.0,40.865,40.9197,40.8195,40.8833,26269.0
2022-05-23 13:35:00,44.87,44.91,44.86,44.86,16294.0,40.8742,40.9106,40.865,40.865,16294.0
2022-05-23 13:40:00,44.86,44.89,44.84,44.89,20032.0,40.865,40.8924,40.8468,40.8924,20032.0
2022-05-23 13:45:00,44.89,44.97,44.88,44.96,17398.0,40.8924,40.9652,40.8833,40.9561,17398.0
2022-05-23 13:50:00,44.95,44.96,44.89,44.91,16713.0,40.947,40.9561,40.8924,40.9106,16713.0
2022-05-23 13:55:00,44.9,44.98,44.89,44.98,32677.0,40.9015,40.9744,40.8924,40.9744,32677.0
2022-05-23 14:00:00,44.98,45.01,44.91,44.95,26281.0,40.9744,41.0017,40.9106,40.947,26281.0
2022-05-23 14:05:00,44.95,44.96,44.92,44.92,13674.0,40.947,40.9561,40.9197,40.9197,13674.0
2022-05-23 14:10:00,44.93,44.96,44.92,44.95,27759.0,40.9288,40.9561,40.9197,40.947,27759.0
2022-05-23 14:15:00,44.94,44.97,44.92,44.95,20791.0,40.9379,40.9652,40.9197,40.947,20791.0
2022-05-23 14:20:00,44.96,45.0,44.94,44.96,20730.0,40.9561,40.9926,40.9379,40.9561,20730.0
2022-05-23 14:25:00,44.97,44.98,44.91,44.95,19709.0,40.9652,40.9744,40.9106,40.947,19709.0
2022-05-23 14:30:00,44.96,44.96,44.88,44.93,30911.0,40.9561,40.9561,40.8833,40.9288,30911.0
2022-05-23 14:35:00,44.93,44.94,44.89,44.93,16458.0,40.9288,40.9379,40.8924,40.9288,16458.0
2022-05-23 14:40:00,44.93,45.01,44.9,45.01,21588.0,40.9288,41.0017,40.9015,41.0017,21588.0
2022-05-23 14:45:00,45.01,45.01,44.86,44.89,46559.0,41.0017,41.0017,40.865,40.8924,46559.0
2022-05-23 14:50:00,44.88,44.92,44.84,44.89,26519.0,40.8833,40.9197,40.8468,40.8924,26519.0
2022-05-23 14:55:00,44.9,44.9,44.83,44.86,30083.0,40.9015,40.9015,40.8377,40.865,30083.0
2022-05-23 15:00:00,44.86,44.96,44.85,44.96,20831.0,40.865,40.9561,40.8559,40.9561,20831.0
2022-05-23 15:05:00,44.96,44.99,44.94,44.98,21748.0,40.9561,40.9835,40.9379,40.9744,21748.0
2022-05-23 15:10:00,44.97,44.97,44.81,44.85,48154.0,40.9652,40.9652,40.8195,40.8559,48154.0
2022-05-23 15:15:00,44.84,44.87,44.81,44.86,44443.0,40.8468,40.8742,40.8195,40.865,44443.0
2022-05-23 15:20:00,44.87,44.89,44.75,44.81,48944.0,40.8742,40.8924,40.7648,40.8195,48944.0
2022-05-23 15:25:00,44.8,44.87,44.78,44.84,33139.0,40.8104,40.8742,40.7922,40.8468,33139.0
2022-05-23 15:30:00,44.84,44.88,44.82,44.84,56132.0,40.8468,40.8833,40.8286,40.8468,56132.0
2022-05-23 15:35:00,44.84,44.9,44.73,44.73,52914.0,40.8468,40.9015,40.7466,40.7466,52914.0
2022-05-23 15:40:00,44.73,44.78,44.67,44.69,90326.0,40.7466,40.7922,40.692,40.7102,90326.0
2022-05-23 15:45:00,44.7,44.73,44.66,44.69,83918.0,40.7193,40.7466,40.6829,40.7102,83918.0
2022-05-23 15:50:00,44.69,44.78,44.6,44.61,179599.0,40.7102,40.7922,40.6282,40.6373,179599.0
2022-05-23 15:55:00,44.61,44.7,44.59,44.7,241430.0,40.6373,40.7193,40.6191,40.7193,241430.0
2022-05-24 09:30:00,44.36,44.6,44.02,44.03,95336.0,40.4096,40.6282,40.0998,40.109,95336.0
2022-05-24 09:35:00,44.01,44.1,43.68,43.73,84113.0,40.0907,40.1727,39.7901,39.8357,84113.0
2022-05-24 09:40:00,43.74,43.97,43.74,43.97,44542.0,39.8448,40.0543,39.8448,40.0543,44542.0
2022-05-24 09:45:00,43.97,44.05,43.89,43.93,36763.0,40.0543,40.1272,39.9814,40.0179,36763.0
2022-05-24 09:50:00,43.92,43.98,43.72,43.72,74402.0,40.0088,40.0634,39.8266,39.8266,74402.0
2022-05-24 09:55:00,43.71,43.71,43.6,43.62,65549.0,39.8175,39.8175,39.7173,39.7355,65549.0
2022-05-24 10:00:00,43.62,43.78,43.61,43.66,81948.0,39.7355,39.8812,39.7264,39.7719,81948.0
2022-05-24 10:05:00,43.65,43.68,43.49,43.51,81686.0,39.7628,39.7901,39.617,39.6353,81686.0
2022-05-24 10:10:00,43.5,43.56,43.38,43.41,65423.0,39.6262,39.6808,39.5168,39.5442,65423.0
2022-05-24 10:15:00,43.4,43.41,43.16,43.25,89070.0,39.5351,39.5442,39.3164,39.3984,89070.0
2022-05-24 10:20:00,43.25,43.43,43.24,43.32,39451.0,39.3984,39.5624,39.3893,39.4622,39451.0
2022-05-24 10:25:00,43.31,43.43,43.29,43.36,41076.0,39.4531,39.5624,39.4349,39.4986,41076.0
2022-05-24 10:30:00,43.37,43.37,43.19,43.29,87227.0,39.5077,39.5077,39.3438,39.4349,87227.0
2022-05-24 10:35:00,43.27,43.38,43.21,43.38,19987.0,39.4166,39.5168,39.362,39.5168,19987.0
2022-05-24 10:40:00,43.37,43.44,43.3,43.3,45336.0,39.5077,39.5715,39.444,39.444,45336.0
2022-05-24 10:45:00,43.3,43.33,43.15,43.16,26931.0,39.444,39.4713,39.3073,39.3164,26931.0
2022-05-24 10:50:00,43.16,43.28,43.14,43.26,22857.0,39.3164,39.4257,39.2982,39.4075,22857.0
2022-05-24 10:55:00,43.26,43.35,43.25,43.3,23585.0,39.4075,39.4895,39.3984,39.444,23585.0
2022-05-24 11:00:00,43.29,43.45,43.28,43.38,29848.0,39.4349,39.5806,39.4257,39.5168,29848.0
2022-05-24 11:05:00,43.38,43.45,43.36,43.44,29240.0,39.5168,39.5806,39.4986,39.5715,29240.0
2022-05-24 11:10:00,43.44,43.45,43.33,43.38,21862.0,39.5715,39.5806,39.4713,39.5168,21862.0
2022-05-24 11:15:00,43.38,43.53,43.36,43.4,29687.0,39.5168,39.6535,39.4986,39.5351,29687.0
2022-05-24 11:20:00,43.39,43.5,43.37,43.49,32890.0,39.526,39.6262,39.5077,39.617,32890.0
2022-05-24 11:25:00,43.49,43.52,43.42,43.51,22095.0,39.617,39.6444,39.5533,39.6353,22095.0
2022-05-24 11:30:00,43.52,43.58,43.46,43.58,23927.0,39.6444,39.699,39.5897,39.699,23927.0
2022-05-24 11:35:00,43.58,43.58,43.42,43.45,22152.0,39.699,39.699,39.5533,39.5806,22152.0
2022-05-24 11:40:00,43.46,43.59,43.45,43.58,23380.0,39.5897,39.7081,39.5806,39.699,23380.0
2022-05-24 11:45:00,43.59,43.72,43.59,43.68,19118.0,39.7081,39.8266,39.7081,39.7901,19118.0
2022-05-24 11:50:00,43.68,43.69,43.58,43.6,24388.0,39.7901,39.7992,39.699,39.7173,24388.0
2022-05-24 11:55:00,43.61,43.72,43.58,43.64,17919.0,39.7264,39.8266,39.699,39.7537,17919.0
2022-05-24 12:00:00,43.63,43.73,43.61,43.73,15351.0,39.7446,39.8357,39.7264,39.8357,15351.0
2022-05-24 12:05:00,43.74,43.79,43.68,43.79,19951.0,39.8448,39.8903,39.7901,39.8903,19951.0
2022-05-24 12:10:00,43.76,43.9,43.75,43.9,23697.0,39.863,39.9905,39.8539,39.9905,23697.0
2022-05-24 12:15:00,43.9,43.99,43.84,43.87,32928.0,39.9905,40.0725,39.9359,39.9632,32928.0
2022-05-24 12:20:00,43.84,43.89,43.83,43.89,9479.0,39.9359,39.9814,39.9268,39.9814,9479.0
2022-05-24 12:25:00,43.9,43.96,43.86,43.87,21481.0,39.9905,40.0452,39.9541,39.9632,21481.0
2022-05-24 12:30:00,43.86,43.93,43.79,43.8,36839.0,39.9541,40.0179,39.8903,39.8994,36839.0
2022-05-24 12:35:00,43.82,43.82,43.67,43.69,14244.0,39.9177,39.9177,39.781,39.7992,14244.0
2022-05-24 12:40:00,43.7,43.72,43.66,43.66,18205.0,39.8083,39.8266,39.7719,39.7719,18205.0
2022-05-24 12:45:00,43.65,43.73,43.63,43.73,20691.0,39.7628,39.8357,39.7446,39.8357,20691.0
2022-05-24 12:50:00,43.72,43.75,43.7,43.71,15361.0,39.8266,39.8539,39.8083,39.8175,15361.0
2022-05-24 12:55:00,43.71,43.84,43.7,43.77,19722.0,39.8175,39.9359,39.8083,39.8721,19722.0
2022-05-24 13:00:00,43.77,43.77,43.58,43.58,21233.0,39.8721,39.8721,39.699,39.699,21233.0
2022-05-24 13:05:00,43.58,43.67,43.57,43.64,19207.0,39.699,39.781,39.6899,39.7537,19207.0
2022-05-24 13:10:00,43.64,43.72,43.63,43.7,22928.0,39.7537,39.8266,39.7446,39.8083,22928.0
2022-05-24 13:15:00,43.69,43.8,43.66,43.73,58804.0,39.7992,39.8994,39.7719,39.8357,58804.0
2022-05-24 13:20:00,43.73,43.76,43.67,43.72,41818.0,39.8357,39.863,39.781,39.8266,41818.0
2022-05-24 13:25:00,43.71,43.86,43.69,43.85,21781.0,39.8175,39.9541,39.7992,39.945,21781.0
2022-05-24 13:30:00,43.84,43.84,43.73,43.78,31184.0,39.9359,39.9359,39.8357,39.8812,31184.0
2022-05-24 13:35:00,43.78,43.86,43.74,43.85,52863.0,39.8812,39.9541,39.8448,39.945,52863.0
2022-05-24 13:40:00,43.86,43.97,43.85,43.9,24168.0,39.9541,40.0543,39.945,39.9905,24168.0
2022-05-24 13:45:00,43.9,43.98,43.88,43.94,17909.0,39.9905,40.0634,39.9723,40.027,17909.0
2022-05-24 13:50:00,43.93,44.0,43.91,43.99,13365.0,40.0179,40.0816,39.9996,40.0725,13365.0
2022-05-24 13:55:00,44.0,44.03,43.97,44.01,23673.0,40.0816,40.109,40.0543,40.0907,23673.0
2022-05-24 14:00:00,44.01,44.03,43.9,43.91,37727.0,40.0907,40.109,39.9905,39.9996,37727.0
2022-05-24 14:05:00,43.92,44.14,43.89,44.12,32115.0,40.0088,40.2092,39.9814,40.1909,32115.0
2022-05-24 14:10:00,44.12,44.26,44.1,44.16,36679.0,40.1909,40.3185,40.1727,40.2274,36679.0
2022-05-24 14:15:00,44.17,44.17,43.99,44.01,32747.0,40.2365,40.2365,40.0725,40.0907,32747.0
2022-05-24 14:20:00,44.0,44.22,43.96,44.22,89405.0,40.0816,40.282,40.0452,40.282,89405.0
2022-05-24 14:25:00,44.21,44.26,44.13,44.13,24163.0,40.2729,40.3185,40.2001,40.2001,24163.0
2022-05-24 14:30:00,44.12,44.22,44.11,44.22,27964.0,40.1909,40.282,40.1818,40.282,27964.0
2022-05-24 14:35:00,44.22,44.25,44.17,44.24,17789.0,40.282,40.3094,40.2365,40.3003,17789.0
2022-05-24 14:40:00,44.25,44.26,44.07,44.08,31087.0,40.3094,40.3185,40.1454,40.1545,31087.0
2022-05-24 14:45:00,44.06,44.08,43.97,44.01,39729.0,40.1363,40.1545,40.0543,40.0907,39729.0
2022-05-24 14:50:00,44.01,44.01,43.92,43.95,54820.0,40.0907,40.0907,40.0088,40.0361,54820.0
2022-05-24 14:55:00,43.96,44.04,43.91,44.01,65867.0,40.0452,40.1181,39.9996,40.0907,65867.0
2022-05-24 15:00:00,44.01,44.15,44.0,44.15,32028.0,40.0907,40.2183,40.0816,40.2183,32028.0
2022-05-24 15:05:00,44.15,44.23,44.13,44.16,36779.0,40.2183,40.2911,40.2001,40.2274,36779.0
2022-05-24 15:10:00,44.16,44.22,44.13,44.16,44736.0,40.2274,40.282,40.2001,40.2274,44736.0
2022-05-24 15:15:00,44.16,44.2,44.13,44.17,54259.0,40.2274,40.2638,40.2001,40.2365,54259.0
2022-05-24 15:20:00,44.17,44.26,44.09,44.22,48998.0,40.2365,40.3185,40.1636,40.282,48998.0
2022-05-24 15:25:00,44.21,44.33,44.19,44.31,38169.0,40.2729,40.3822,40.2547,40.364,38169.0
2022-05-24 15:30:00,44.32,44.33,44.24,44.29,45715.0,40.3731,40.3822,40.3003,40.3458,45715.0
2022-05-24 15:35:00,44.28,44.47,44.28,44.42,104529.0,40.3367,40.5098,40.3367,40.4642,104529.0
2022-05-24 15:40:00,44.43,44.46,44.33,44.33,61643.0,40.4733,40.5007,40.3822,40.3822,61643.0
2022-05-24 15:45:00,44.34,44.43,44.33,44.36,99265.0,40.3914,40.4733,40.3822,40.4096,99265.0
2022-05-24 15:50:00,44.37,44.44,44.2,44.21,148057.0,40.4187,40.4824,40.2638,40.2729,148057.0
2022-05-24 15:55:00,44.21,44.35,44.17,44.35,178646.0,40.2729,40.4005,40.2365,40.4005,178646.0
2022-05-25 09:30:00,44.21,44.37,44.19,44.33,84471.0,40.2729,40.4187,40.2547,40.3822,84471.0
2022-05-25 09:35:00,44.35,44.5,44.31,44.4,38072.0,40.4005,40.5371,40.364,40.446,38072.0
2022-05-25 09:40:00,44.41,44.58,44.39,44.55,46180.0,40.4551,40.61,40.4369,40.5826,46180.0
2022-05-25 09:45:00,44.56,44.62,44.38,44.41,39224.0,40.5918,40.6464,40.4278,40.4551,39224.0
2022-05-25 09:50:00,44.42,44.51,44.41,44.45,18020.0,40.4642,40.5462,40.4551,40.4916,18020.0
2022-05-25 09:55:00,44.46,44.53,44.43,44.46,29368.0,40.5007,40.5644,40.4733,40.5007,29368.0
2022-05-25 10:00:00,44.46,44.56,44.41,44.51,97346.0,40.5007,40.5918,40.4551,40.5462,97346.0
2022-05-25 10:05:00,44.5,44.59,44.44,44.57,22203.0,40.5371,40.6191,40.4824,40.6009,22203.0
2022-05-25 10:10:00,44.57,44.61,44.48,44.5,30344.0,40.6009,40.6373,40.5189,40.5371,30344.0
2022-05-25 10:15:00,44.5,44.63,44.45,44.61,41954.0,40.5371,40.6555,40.4916,40.6373,41954.0
2022-05-25 10:20:00,44.61,44.74,44.6,44.71,31248.0,40.6373,40.7557,40.6282,40.7284,31248.0
2022-05-25 10:25:00,44.71,44.81,44.69,44.8,42167.0,40.7284,40.8195,40.7102,40.8104,42167.0
2022-05-25 10:30:00,44.8,44.93,44.79,44.93,36520.0,40.8104,40.9288,40.8013,40.9288,36520.0
2022-05-25 10:35:00,44.92,44.94,44.89,44.91,23292.0,40.9197,40.9379,40.8924,40.9106,23292.0
2022-05-25 10:40:00,44.92,44.94,44.82,44.87,170125.0,40.9197,40.9379,40.8286,40.8742,170125.0
2022-05-25 10:45:00,44.88,44.94,44.83,44.88,141993.0,40.8833,40.9379,40.8377,40.8833,141993.0
2022-05-25 10:50:00,44.89,44.99,44.84,44.86,90232.0,40.8924,40.9835,40.8468,40.865,90232.0
2022-05-25 10:55:00,44.86,44.91,44.77,44.9,161406.0,40.865,40.9106,40.7831,40.9015,161406.0
2022-05-25 11:00:00,44.88,44.89,44.73,44.74,27162.0,40.8833,40.8924,40.7466,40.7557,27162.0
2022-05-25 11:05:00,44.74,44.82,44.71,44.71,29721.0,40.7557,40.8286,40.7284,40.7284,29721.0
2022-05-25 11:10:00,44.69,44.75,44.66,44.68,14029.0,40.7102,40.7648,40.6829,40.7011,14029.0
2022-05-25 11:15:00,44.68,44.71,44.64,44.66,14578.0,40.7011,40.7284,40.6646,40.6829,14578.0
2022-05-25 11:20:00,44.67,44.67,44.62,44.65,23549.0,40.692,40.692,40.6464,40.6737,23549.0
2022-05-25 11:25:00,44.65,44.65,44.59,44.61,8045.0,40.6737,40.6737,40.6191,40.6373,8045.0
2022-05-25 11:30:00,44.61,44.62,44.53,44.54,17994.0,40.6373,40.6464,40.5644,40.5735,17994.0
2022-05-25 11:35:00,44.55,44.58,44.46,44.52,22992.0,40.5826,40.61,40.5007,40.5553,22992.0
2022-05-25 11:40:00,44.51,44.56,44.48,44.51,13132.0,40.5462,40.5918,40.5189,40.5462,13132.0
2022-05-25 11:45:00,44.53,44.59,44.52,44.56,18047.0,40.5644,40.6191,40.5553,40.5918,18047.0
2022-05-25 11:50:00,44.56,44.59,44.52,44.55,10217.0,40.5918,40.6191,40.5553,40.5826,10217.0
2022-05-25 11:55:00,44.55,44.6,44.54,44.57,12136.0,40.5826,40.6282,40.5735,40.6009,12136.0
2022-05-25 12:00:00,44.57,44.62,44.56,44.59,10095.0,40.6009,40.6464,40.5918,40.6191,10095.0
2022-05-25 12:05:00,44.59,44.61,44.52,44.55,32461.0,40.6191,40.6373,40.5553,40.5826,32461.0
2022-05-25 12:10:00,44.53,44.55,44.52,44.54,16241.0,40.5644,40.5826,40.5553,40.5735,16241.0
2022-05-25 12:15:00,44.54,44.54,44.46,44.48,14682.0,40.5735,40.5735,40.5007,40.5189,14682.0
2022-05-25 12:20:00,44.46,44.48,44.31,44.32,34040.0,40.5007,40.5189,40.364,40.3731,34040.0
2022-05-25 12:25:00,44.31,44.32,44.2,44.25,33578.0,40.364,40.3731,40.2638,40.3094,33578.0
2022-05-25 12:30:00,44.26,44.29,44.22,44.22,18888.0,40.3185,40.3458,40.282,40.282,18888.0
2022-05-25 12:35:00,44.23,44.23,44.14,44.21,19693.0,40.2911,40.2911,40.2092,40.2729,19693.0
2022-05-25 12:40:00,44.19,44.22,44.19,44.21,10573.0,40.2547,40.282,40.2547,40.2729,10573.0
2022-05-25 12:45:00,44.22,44.3,44.21,44.27,30103.0,40.282,40.3549,40.2729,40.3276,30103.0
2022-05-25 12:50:00,44.28,44.28,44.13,44.14,63620.0,40.3367,40.3367,40.2001,40.2092,63620.0
2022-05-25 12:55:00,44.13,44.23,44.11,44.23,59829.0,40.2001,40.2911,40.1818,40.2911,59829.0
2022-05-25 13:00:00,44.23,44.3,44.18,44.19,103367.0,40.2911,40.3549,40.2456,40.2547,103367.0
2022-05-25 13:05:00,44.2,44.28,44.2,44.26,19833.0,40.2638,40.3367,40.2638,40.3185,19833.0
2022-05-25 13:10:00,44.27,44.28,44.2,44.24,15468.0,40.3276,40.3367,40.2638,40.3003,15468.0
2022-05-25 13:15:00,44.25,44.35,44.24,44.3,32533.0,40.3094,40.4005,40.3003,40.3549,32533.0
2022-05-25 13:20:00,44.3,44.31,44.23,44.25,16992.0,40.3549,40.364,40.2911,40.3094,16992.0
2022-05-25 13:25:00,44.24,44.34,44.22,44.32,44924.0,40.3003,40.3914,40.282,40.3731,44924.0
2022-05-25 13:30:00,44.3,44.34,44.27,44.29,44820.0,40.3549,40.3914,40.3276,40.3458,44820.0
2022-05-25 13:35:00,44.28,44.33,44.27,44.27,26583.0,40.3367,40.3822,40.3276,40.3276,26583.0
2022-05-25 13:40:00,44.26,44.29,44.22,44.26,20748.0,40.3185,40.3458,40.282,40.3185,20748.0
2022-05-25 13:45:00,44.27,44.32,44.26,44.32,7821.0,40.3276,40.3731,40.3185,40.3731,7821.0
2022-05-25 13:50:00,44.31,44.32,44.2,44.2,19814.0,40.364,40.3731,40.2638,40.2638,19814.0
2022-05-25 13:55:00,44.21,44.29,44.2,44.29,9987.0,40.2729,40.3458,40.2638,40.3458,9987.0
2022-05-25 14:00:00,44.28,44.54,44.25,44.46,55199.0,40.3367,40.5735,40.3094,40.5007,55199.0
2022-05-25 14:05:00,44.47,44.5,44.16,44.3,49954.0,40.5098,40.5371,40.2274,40.3549,49954.0
2022-05-25 14:10:00,44.3,44.46,44.28,44.36,35369.0,40.3549,40.5007,40.3367,40.4096,35369.0
2022-05-25 14:15:00,44.37,44.54,44.35,44.41,19706.0,40.4187,40.5735,40.4005,40.4551,19706.0
2022-05-25 14:20:00,44.41,44.51,44.39,44.47,17921.0,40.4551,40.5462,40.4369,40.5098,17921.0
2022-05-25 14:25:00,44.48,44.59,44.47,44.57,19667.0,40.5189,40.6191,40.5098,40.6009,19667.0
2022-05-25 14:30:00,44.58,44.62,44.5,44.58,29797.0,40.61,40.6464,40.5371,40.61,29797.0
2022-05-25 14:35:00,44.58,44.64,44.55,44.58,36748.0,40.61,40.6646,40.5826,40.61,36748.0
2022-05-25 14:40:00,44.58,44.7,44.56,44.59,30596.0,40.61,40.7193,40.5918,40.6191,30596.0
2022-05-25 14:45:00,44.59,44.63,44.57,44.57,28687.0,40.6191,40.6555,40.6009,40.6009,28687.0
2022-05-25 14:50:00,44.59,44.72,44.59,44.7,23276.0,40.6191,40.7375,40.6191,40.7193,23276.0
2022-05-25 14:55:00,44.72,44.78,44.69,44.72,28278.0,40.7375,40.7922,40.7102,40.7375,28278.0
2022-05-25 15:00:00,44.73,44.93,44.71,44.93,24777.0,40.7466,40.9288,40.7284,40.9288,24777.0
2022-05-25 15:05:00,44.93,44.98,44.88,44.97,17657.0,40.9288,40.9744,40.8833,40.9652,17657.0
2022-05-25 15:10:00,44.96,45.01,44.95,44.97,24595.0,40.9561,41.0017,40.947,40.9652,24595.0
2022-05-25 15:15:00,44.98,44.99,44.9,44.91,29628.0,40.9744,40.9835,40.9015,40.9106,29628.0
2022-05-25 15:20:00,44.92,44.95,44.87,44.9,18997.0,40.9197,40.947,40.8742,40.9015,18997.0
2022-05-25 15:25:00,44.9,44.94,44.87,44.9,30747.0,40.9015,40.9379,40.8742,40.9015,30747.0
2022-05-25 15:30:00,44.91,44.94,44.85,44.87,33539.0,40.9106,40.9379,40.8559,40.8742,33539.0
2022-05-25 15:35:00,44.86,44.87,44.8,44.84,38011.0,40.865,40.8742,40.8104,40.8468,38011.0
2022-05-25 15:40:00,44.84,44.88,44.82,44.88,41417.0,40.8468,40.8833,40.8286,40.8833,41417.0
2022-05-25 15:45:00,44.88,44.88,44.73,44.76,85267.0,40.8833,40.8833,40.7466,40.7739,85267.0
2022-05-25 15:50:00,44.76,44.77,44.65,44.74,107912.0,40.7739,40.7831,40.6737,40.7557,107912.0
2022-05-25 15:55:00,44.74,44.8,44.68,44.75,204818.0,40.7557,40.8104,40.7011,40.7648,204818.0
2022-05-26 09:30:00,45.35,45.6,45.29,45.43,102213.0,41.3114,41.5391,41.2568,41.3843,102213.0
2022-05-26 09:35:00,45.43,45.68,45.4,45.46,46158.0,41.3843,41.612,41.357,41.4116,46158.0
2022-05-26 09:40:00,45.45,45.52,45.41,45.41,20043.0,41.4025,41.4663,41.3661,41.3661,20043.0
2022-05-26 09:45:00,45.46,45.55,45.34,45.48,24908.0,41.4116,41.4936,41.3023,41.4298,24908.0
2022-05-26 09:50:00,45.45,45.6,45.44,45.51,33978.0,41.4025,41.5391,41.3934,41.4572,33978.0
2022-05-26 09:55:00,45.5,45.66,45.48,45.65,29937.0,41.448,41.5938,41.4298,41.5847,29937.0
2022-05-26 10:00:00,45.66,45.69,45.62,45.67,57788.0,41.5938,41.6211,41.5574,41.6029,57788.0
2022-05-26 10:05:00,45.67,45.74,45.65,45.71,34950.0,41.6029,41.6667,41.5847,41.6393,34950.0
2022-05-26 10:10:00,45.71,45.8,45.66,45.76,40189.0,41.6393,41.7213,41.5938,41.6849,40189.0
2022-05-26 10:15:00,45.77,45.84,45.76,45.8,32013.0,41.694,41.7578,41.6849,41.7213,32013.0
2022-05-26 10:20:00,45.8,45.87,45.77,45.84,36834.0,41.7213,41.7851,41.694,41.7578,36834.0
2022-05-26 10:25:00,45.84,45.84,45.78,45.79,22039.0,41.7578,41.7578,41.7031,41.7122,22039.0
2022-05-26 10:30:00,45.79,45.8,45.71,45.76,58857.0,41.7122,41.7213,41.6393,41.6849,58857.0
2022-05-26 10:35:00,45.77,45.87,45.76,45.79,36484.0,41.694,41.7851,41.6849,41.7122,36484.0
2022-05-26 10:40:00,45.78,45.79,45.72,45.73,23359.0,41.7031,41.7122,41.6485,41.6576,23359.0
2022-05-26 10:45:00,45.73,45.74,45.68,45.69,25678.0,41.6576,41.6667,41.612,41.6211,25678.0
2022-05-26 10:50:00,45.69,45.77,45.69,45.76,28629.0,41.6211,41.694,41.6211,41.6849,28629.0
2022-05-26 10:55:00,45.76,45.78,45.72,45.73,27240.0,41.6849,41.7031,41.6485,41.6576,27240.0
2022-05-26 11:00:00,45.72,45.73,45.68,45.71,17344.0,41.6485,41.6576,41.612,41.6393,17344.0
2022-05-26 11:05:00,45.72,45.76,45.66,45.68,108073.0,41.6485,41.6849,41.5938,41.612,108073.0
2022-05-26 11:10:00,45.68,45.73,45.67,45.73,17234.0,41.612,41.6576,41.6029,41.6576,17234.0
2022-05-26 11:15:00,45.72,45.74,45.67,45.71,15411.0,41.6485,41.6667,41.6029,41.6393,15411.0
2022-05-26 11:20:00,45.69,45.77,45.65,45.76,74460.0,41.6211,41.694,41.5847,41.6849,74460.0
2022-05-26 11:25:00,45.77,45.77,45.65,45.66,38814.0,41.694,41.694,41.5847,41.5938,38814.0
2022-05-26 11:30:00,45.67,45.69,45.6,45.61,23333.0,41.6029,41.6211,41.5391,41.5483,23333.0
2022-05-26 11:35:00,45.61,45.64,45.57,45.57,16183.0,41.5483,41.5756,41.5118,41.5118,16183.0
2022-05-26 11:40:00,45.57,45.6,45.53,45.59,46842.0,41.5118,41.5391,41.4754,41.53,46842.0
2022-05-26 11:45:00,45.59,45.62,45.54,45.58,100150.0,41.53,41.5574,41.4845,41.5209,100150.0
2022-05-26 11:50:00,45.56,45.57,45.48,45.54,89432.0,41.5027,41.5118,41.4298,41.4845,89432.0
2022-05-26 11:55:00,45.52,45.6,45.52,45.58,43820.0,41.4663,41.5391,41.4663,41.5209,43820.0
2022-05-26 12:00:00,45.57,45.63,45.52,45.62,20785.0,41.5118,41.5665,41.4663,41.5574,20785.0
2022-05-26 12:05:00,45.63,45.63,45.54,45.57,9663.0,41.5665,41.5665,41.4845,41.5118,9663.0
2022-05-26 12:10:00,45.57,45.64,45.56,45.6,17727.0,41.5118,41.5756,41.5027,41.5391,17727.0
2022-05-26 12:15:00,45.59,45.61,45.57,45.61,13404.0,41.53,41.5483,41.5118,41.5483,13404.0
2022-05-26 12:20:00,45.61,45.64,45.59,45.62,15916.0,41.5483,41.5756,41.53,41.5574,15916.0
2022-05-26 12:25:00,45.61,45.69,45.61,45.68,18403.0,41.5483,41.6211,41.5483,41.612,18403.0
2022-05-26 12:30:00,45.68,45.7,45.62,45.63,11744.0,41.612,41.6302,41.5574,41.5665,11744.0
2022-05-26 12:35:00,45.63,45.65,45.6,45.65,19016.0,41.5665,41.5847,41.5391,41.5847,19016.0
2022-05-26 12:40:00,45.66,45.67,45.63,45.64,15126.0,41.5938,41.6029,41.5665,41.5756,15126.0
2022-05-26 12:45:00,45.63,45.69,45.63,45.68,23046.0,41.5665,41.6211,41.5665,41.612,23046.0
2022-05-26 12:50:00,45.67,45.7,45.63,45.69,39793.0,41.6029,41.6302,41.5665,41.6211,39793.0
2022-05-26 12:55:00,45.7,45.72,45.68,45.72,11021.0,41.6302,41.6485,41.612,41.6485,11021.0
2022-05-26 13:00:00,45.73,45.74,45.71,45.73,5411.0,41.6576,41.6667,41.6393,41.6576,5411.0
2022-05-26 13:05:00,45.74,45.82,45.74,45.82,21032.0,41.6667,41.7396,41.6667,41.7396,21032.0
2022-05-26 13:10:00,45.83,45.83,45.75,45.82,24478.0,41.7487,41.7487,41.6758,41.7396,24478.0
2022-05-26 13:15:00,45.81,45.81,45.78,45.8,9761.0,41.7304,41.7304,41.7031,41.7213,9761.0
2022-05-26 13:20:00,45.79,45.82,45.74,45.75,48486.0,41.7122,41.7396,41.6667,41.6758,48486.0
2022-05-26 13:25:00,45.74,45.78,45.72,45.74,8561.0,41.6667,41.7031,41.6485,41.6667,8561.0
2022-05-26 13:30:00,45.73,45.74,45.7,45.73,12972.0,41.6576,41.6667,41.6302,41.6576,12972.0
2022-05-26 13:35:00,45.72,45.73,45.69,45.71,14543.0,41.6485,41.6576,41.6211,41.6393,14543.0
2022-05-26 13:40:00,45.71,45.71,45.66,45.66,6983.0,41.6393,41.6393,41.5938,41.5938,6983.0
2022-05-26 13:45:00,45.67,45.68,45.64,45.64,13385.0,41.6029,41.612,41.5756,41.5756,13385.0
2022-05-26 13:50:00,45.63,45.64,45.62,45.64,14095.0,41.5665,41.5756,41.5574,41.5756,14095.0
2022-05-26 13:55:00,45.63,45.69,45.59,45.68,13041.0,41.5665,41.6211,41.53,41.612,13041.0
2022-05-26 14:00:00,45.68,45.71,45.63,45.66,17461.0,41.612,41.6393,41.5665,41.5938,17461.0
2022-05-26 14:05:00,45.67,45.68,45.62,45.68,20916.0,41.6029,41.612,41.5574,41.612,20916.0
2022-05-26 14:10:00,45.68,45.71,45.66,45.71,23903.0,41.612,41.6393,41.5938,41.6393,23903.0
2022-05-26 14:15:00,45.71,45.74,45.69,45.72,29769.0,41.6393,41.6667,41.6211,41.6485,29769.0
2022-05-26 14:20:00,45.72,45.78,45.71,45.75,13638.0,41.6485,41.7031,41.6393,41.6758,13638.0
2022-05-26 14:25:00,45.75,45.76,45.7,45.71,12513.0,41.6758,41.6849,41.6302,41.6393,12513.0
2022-05-26 14:30:00,45.72,45.74,45.68,45.7,7984.0,41.6485,41.6667,41.612,41.6302,7984.0
2022-05-26 14:35:00,45.69,45.69,45.64,45.66,13775.0,41.6211,41.6211,41.5756,41.5938,13775.0
2022-05-26 14:40:00,45.65,45.68,45.63,45.68,9587.0,41.5847,41.612,41.5665,41.612,9587.0
2022-05-26 14:45:00,45.67,45.69,45.66,45.68,8079.0,41.6029,41.6211,41.5938,41.612,8079.0
2022-05-26 14:50:00,45.68,45.71,45.67,45.67,15160.0,41.612,41.6393,41.6029,41.6029,15160.0
2022-05-26 14:55:00,45.67,45.73,45.66,45.67,14162.0,41.6029,41.6576,41.5938,41.6029,14162.0
2022-05-26 15:00:00,45.68,45.68,45.61,45.63,32422.0,41.612,41.612,41.5483,41.5665,32422.0
2022-05-26 15:05:00,45.62,45.69,45.61,45.66,22240.0,41.5574,41.6211,41.5483,41.5938,22240.0
2022-05-26 15:10:00,45.66,45.66,45.58,45.59,22739.0,41.5938,41.5938,41.5209,41.53,22739.0
2022-05-26 15:15:00,45.6,45.6,45.55,45.59,25971.0,41.5391,41.5391,41.4936,41.53,25971.0
2022-05-26 15:20:00,45.59,45.59,45.55,45.58,15983.0,41.53,41.53,41.4936,41.5209,15983.0
2022-05-26 15:25:00,45.58,45.66,45.56,45.63,20883.0,41.5209,41.5938,41.5027,41.5665,20883.0
2022-05-26 15:30:00,45.63,45.7,45.62,45.68,20155.0,41.5665,41.6302,41.5574,41.612,20155.0
2022-05-26 15:35:00,45.69,45.72,45.65,45.71,24044.0,41.6211,41.6485,41.5847,41.6393,24044.0
2022-05-26 15:40:00,45.7,45.77,45.7,45.77,28363.0,41.6302,41.694,41.6302,41.694,28363.0
2022-05-26 15:45:00,45.78,45.8,45.75,45.79,39632.0,41.7031,41.7213,41.6758,41.7122,39632.0
2022-05-26 15:50:00,45.79,45.84,45.67,45.68,96915.0,41.7122,41.7578,41.6029,41.612,96915.0
2022-05-26 15:55:00,45.67,45.7,45.62,45.66,114701.0,41.6029,41.6302,41.5574,41.5938,114701.0
2022-05-27 09:30:00,45.75,46.03,45.7,45.78,79352.0,41.6758,41.9309,41.6302,41.7031,79352.0
2022-05-27 09:35:00,45.8,45.89,45.73,45.87,67937.0,41.7213,41.8033,41.6576,41.7851,67937.0
2022-05-27 09:40:00,45.86,45.89,45.73,45.81,47286.0,41.776,41.8033,41.6576,41.7304,47286.0
2022-05-27 09:45:00,45.83,45.95,45.82,45.9,43289.0,41.7487,41.858,41.7396,41.8124,43289.0
2022-05-27 09:50:00,45.88,46.0,45.84,45.94,22333.0,41.7942,41.9035,41.7578,41.8489,22333.0
2022-05-27 09:55:00,45.95,45.98,45.87,45.89,36214.0,41.858,41.8853,41.7851,41.8033,36214.0
2022-05-27 10:00:00,45.9,45.94,45.83,45.91,38483.0,41.8124,41.8489,41.7487,41.8215,38483.0
2022-05-27 10:05:00,45.91,45.95,45.83,45.92,24828.0,41.8215,41.858,41.7487,41.8306,24828.0
2022-05-27 10:10:00,45.92,45.92,45.84,45.89,38776.0,41.8306,41.8306,41.7578,41.8033,38776.0
2022-05-27 10:15:00,45.88,45.95,45.87,45.93,15241.0,41.7942,41.858,41.7851,41.8398,15241.0
2022-05-27 10:20:00,45.91,45.98,45.91,45.91,26007.0,41.8215,41.8853,41.8215,41.8215,26007.0
2022-05-27 10:25:00,45.9,45.91,45.81,45.82,38098.0,41.8124,41.8215,41.7304,41.7396,38098.0
2022-05-27 10:30:00,45.83,45.88,45.81,45.82,21191.0,41.7487,41.7942,41.7304,41.7396,21191.0
2022-05-27 10:35:00,45.81,45.84,45.78,45.78,36334.0,41.7304,41.7578,41.7031,41.7031,36334.0
2022-05-27 10:40:00,45.8,45.82,45.75,45.81,32723.0,41.7213,41.7396,41.6758,41.7304,32723.0
2022-05-27 10:45:00,45.8,45.83,45.75,45.83,27949.0,41.7213,41.7487,41.6758,41.7487,27949.0
2022-05-27 10:50:00,45.83,45.85,45.79,45.84,24494.0,41.7487,41.7669,41.7122,41.7578,24494.0
2022-05-27 10:55:00,45.84,45.84,45.75,45.77,37889.0,41.7578,41.7578,41.6758,41.694,37889.0
2022-05-27 11:00:00,45.78,45.8,45.74,45.78,19866.0,41.7031,41.7213,41.6667,41.7031,19866.0
2022-05-27 11:05:00,45.76,45.84,45.75,45.83,13646.0,41.6849,41.7578,41.6758,41.7487,13646.0
2022-05-27 11:10:00,45.83,45.88,45.82,45.87,14382.0,41.7487,41.7942,41.7396,41.7851,14382.0
2022-05-27 11:15:00,45.87,45.94,45.86,45.9,21238.0,41.7851,41.8489,41.776,41.8124,21238.0
2022-05-27 11:20:00,45.9,45.91,45.85,45.85,12594.0,41.8124,41.8215,41.7669,41.7669,12594.0
2022-05-27 11:25:00,45.86,45.87,45.83,45.84,16032.0,41.776,41.7851,41.7487,41.7578,16032.0
2022-05-27 11:30:00,45.83,45.83,45.75,45.78,22470.0,41.7487,41.7487,41.6758,41.7031,22470.0
2022-05-27 11:35:00,45.79,45.81,45.76,45.8,19769.0,41.7122,41.7304,41.6849,41.7213,19769.0
2022-05-27 11:40:00,45.8,45.84,45.79,45.81,35877.0,41.7213,41.7578,41.7122,41.7304,35877.0
2022-05-27 11:45:00,45.8,45.87,45.79,45.84,14926.0,41.7213,41.7851,41.7122,41.7578,14926.0
2022-05-27 11:50:00,45.83,45.85,45.8,45.8,11318.0,41.7487,41.7669,41.7213,41.7213,11318.0
2022-05-27 11:55:00,45.8,45.81,45.77,45.8,31154.0,41.7213,41.7304,41.694,41.7213,31154.0
2022-05-27 12:00:00,45.81,45.85,45.79,45.8,14309.0,41.7304,41.7669,41.7122,41.7213,14309.0
2022-05-27 12:05:00,45.79,45.81,45.75,45.8,26416.0,41.7122,41.7304,41.6758,41.7213,26416.0
2022-05-27 12:10:00,45.8,45.84,45.79,45.84,14711.0,41.7213,41.7578,41.7122,41.7578,14711.0
2022-05-27 12:15:00,45.84,45.85,45.8,45.83,13921.0,41.7578,41.7669,41.7213,41.7487,13921.0
2022-05-27 12:20:00,45.82,45.82,45.77,45.77,45964.0,41.7396,41.7396,41.694,41.694,45964.0
2022-05-27 12:25:00,45.77,45.8,45.74,45.79,27922.0,41.694,41.7213,41.6667,41.7122,27922.0
2022-05-27 12:30:00,45.79,45.81,45.77,45.77,13453.0,41.7122,41.7304,41.694,41.694,13453.0
2022-05-27 12:35:00,45.77,45.85,45.76,45.82,18873.0,41.694,41.7669,41.6849,41.7396,18873.0
2022-05-27 12:40:00,45.82,45.87,45.8,45.87,10457.0,41.7396,41.7851,41.7213,41.7851,10457.0
2022-05-27 12:45:00,45.86,45.87,45.76,45.76,19839.0,41.776,41.7851,41.6849,41.6849,19839.0
2022-05-27 12:50:00,45.77,45.87,45.76,45.87,37759.0,41.694,41.7851,41.6849,41.7851,37759.0
2022-05-27 12:55:00,45.86,45.9,45.85,45.88,12963.0,41.776,41.8124,41.7669,41.7942,12963.0
2022-05-27 13:00:00,45.89,45.89,45.84,45.88,8427.0,41.8033,41.8033,41.7578,41.7942,8427.0
2022-05-27 13:05:00,45.89,45.92,45.87,45.91,10407.0,41.8033,41.8306,41.7851,41.8215,10407.0
2022-05-27 13:10:00,45.91,45.92,45.86,45.87,8659.0,41.8215,41.8306,41.776,41.7851,8659.0
2022-05-27 13:15:00,45.87,45.91,45.84,45.89,15362.0,41.7851,41.8215,41.7578,41.8033,15362.0
2022-05-27 13:20:00,45.88,45.88,45.84,45.84,8542.0,41.7942,41.7942,41.7578,41.7578,8542.0
2022-05-27 13:25:00,45.85,45.86,45.82,45.84,11106.0,41.7669,41.776,41.7396,41.7578,11106.0
2022-05-27 13:30:00,45.85,45.9,45.85,45.88,14057.0,41.7669,41.8124,41.7669,41.7942,14057.0
2022-05-27 13:35:00,45.88,45.94,45.87,45.93,15403.0,41.7942,41.8489,41.7851,41.8398,15403.0
2022-05-27 13:40:00,45.93,45.98,45.92,45.97,28497.0,41.8398,41.8853,41.8306,41.8762,28497.0
2022-05-27 13:45:00,45.98,46.04,45.98,46.02,22711.0,41.8853,41.94,41.8853,41.9217,22711.0
2022-05-27 13:50:00,46.02,46.03,45.98,45.98,20026.0,41.9217,41.9309,41.8853,41.8853,20026.0
2022-05-27 13:55:00,45.98,46.03,45.96,46.02,23013.0,41.8853,41.9309,41.8671,41.9217,23013.0
2022-05-27 14:00:00,46.02,46.03,45.96,45.98,16377.0,41.9217,41.9309,41.8671,41.8853,16377.0
2022-05-27 14:05:00,45.97,46.03,45.92,46.03,31418.0,41.8762,41.9309,41.8306,41.9309,31418.0
2022-05-27 14:10:00,46.03,46.05,46.02,46.05,11279.0,41.9309,41.9491,41.9217,41.9491,11279.0
2022-05-27 14:15:00,46.05,46.05,46.0,46.03,16433.0,41.9491,41.9491,41.9035,41.9309,16433.0
2022-05-27 14:20:00,46.02,46.05,46.0,46.05,11233.0,41.9217,41.9491,41.9035,41.9491,11233.0
2022-05-27 14:25:00,46.05,46.08,46.05,46.06,15385.0,41.9491,41.9764,41.9491,41.9582,15385.0
2022-05-27 14:30:00,46.07,46.08,46.05,46.07,16462.0,41.9673,41.9764,41.9491,41.9673,16462.0
2022-05-27 14:35:00,46.07,46.1,46.06,46.07,15360.0,41.9673,41.9946,41.9582,41.9673,15360.0
2022-05-27 14:40:00,46.07,46.08,46.0,46.04,24227.0,41.9673,41.9764,41.9035,41.94,24227.0
2022-05-27 14:45:00,46.04,46.06,46.01,46.02,10247.0,41.94,41.9582,41.9126,41.9217,10247.0
2022-05-27 14:50:00,46.02,46.07,46.0,46.07,19874.0,41.9217,41.9673,41.9035,41.9673,19874.0
2022-05-27 14:55:00,46.08,46.13,46.07,46.13,17359.0,41.9764,42.0219,41.9673,42.0219,17359.0
2022-05-27 15:00:00,46.12,46.16,46.11,46.16,31913.0,42.0128,42.0493,42.0037,42.0493,31913.0
2022-05-27 15:05:00,46.16,46.26,46.15,46.25,31143.0,42.0493,42.1404,42.0402,42.1313,31143.0
2022-05-27 15:10:00,46.25,46.25,46.21,46.23,19187.0,42.1313,42.1313,42.0948,42.113,19187.0
2022-05-27 15:15:00,46.23,46.29,46.2,46.29,26622.0,42.113,42.1677,42.0857,42.1677,26622.0
2022-05-27 15:20:00,46.28,46.32,46.26,46.31,29962.0,42.1586,42.195,42.1404,42.1859,29962.0
2022-05-27 15:25:00,46.31,46.35,46.31,46.33,24830.0,42.1859,42.2224,42.1859,42.2041,24830.0
2022-05-27 15:30:00,46.33,46.39,46.33,46.34,32284.0,42.2041,42.2588,42.2041,42.2132,32284.0
2022-05-27 15:35:00,46.34,46.35,46.28,46.31,47451.0,42.2132,42.2224,42.1586,42.1859,47451.0
2022-05-27 15:40:00,46.3,46.38,46.29,46.37,44217.0,42.1768,42.2497,42.1677,42.2406,44217.0
2022-05-27 15:45:00,46.37,46.41,46.34,46.37,62723.0,42.2406,42.277,42.2132,42.2406,62723.0
2022-05-27 15:50:00,46.37,46.41,46.27,46.34,79236.0,42.2406,42.277,42.1495,42.2132,79236.0
2022-05-27 15:55:00,46.34,46.48,46.33,46.47,192131.0,42.2132,42.3408,42.2041,42.3317,192131.0
2022-05-31 09:30:00,46.18,46.25,45.74,45.79,77723.0,42.0675,42.1313,41.6667,41.7122,77723.0
2022-05-31 09:35:00,45.79,45.93,45.74,45.74,42939.0,41.7122,41.8398,41.6667,41.6667,42939.0
2022-05-31 09:40:00,45.74,45.77,45.64,45.75,41306.0,41.6667,41.694,41.5756,41.6758,41306.0
2022-05-31 09:45:00,45.76,45.95,45.76,45.85,26608.0,41.6849,41.858,41.6849,41.7669,26608.0
2022-05-31 09:50:00,45.84,46.08,45.83,46.07,35745.0,41.7578,41.9764,41.7487,41.9673,35745.0
2022-05-31 09:55:00,46.07,46.2,46.06,46.12,36867.0,41.9673,42.0857,41.9582,42.0128,36867.0
2022-05-31 10:00:00,46.12,46.16,46.02,46.03,46276.0,42.0128,42.0493,41.9217,41.9309,46276.0
2022-05-31 10:05:00,46.02,46.2,46.01,46.08,32290.0,41.9217,42.0857,41.9126,41.9764,32290.0
2022-05-31 10:10:00,46.08,46.2,46.05,46.18,28162.0,41.9764,42.0857,41.9491,42.0675,28162.0
2022-05-31 10:15:00,46.19,46.3,46.16,46.3,27763.0,42.0766,42.1768,42.0493,42.1768,27763.0
2022-05-31 10:20:00,46.32,46.38,46.23,46.25,20655.0,42.195,42.2497,42.113,42.1313,20655.0
2022-05-31 10:25:00,46.25,46.26,46.11,46.11,27233.0,42.1313,42.1404,42.0037,42.0037,27233.0
2022-05-31 10:30:00,46.11,46.21,46.07,46.07,23940.0,42.0037,42.0948,41.9673,41.9673,23940.0
2022-05-31 10:35:00,46.05,46.1,45.98,45.99,27199.0,41.9491,41.9946,41.8853,41.8944,27199.0
2022-05-31 10:40:00,46.0,46.15,46.0,46.12,29026.0,41.9035,42.0402,41.9035,42.0128,29026.0
2022-05-31 10:45:00,46.11,46.25,46.11,46.19,24473.0,42.0037,42.1313,42.0037,42.0766,24473.0
2022-05-31 10:50:00,46.19,46.29,46.19,46.28,22035.0,42.0766,42.1677,42.0766,42.1586,22035.0
2022-05-31 10:55:00,46.27,46.28,46.18,46.21,38292.0,42.1495,42.1586,42.0675,42.0948,38292.0
2022-05-31 11:00:00,46.18,46.24,46.18,46.23,50195.0,42.0675,42.1221,42.0675,42.113,50195.0
2022-05-31 11:05:00,46.23,46.24,46.12,46.17,35671.0,42.113,42.1221,42.0128,42.0584,35671.0
2022-05-31 11:10:00,46.17,46.21,46.15,46.16,18263.0,42.0584,42.0948,42.0402,42.0493,18263.0
2022-05-31 11:15:00,46.15,46.24,46.13,46.21,31838.0,42.0402,42.1221,42.0219,42.0948,31838.0
2022-05-31 11:20:00,46.2,46.26,46.19,46.22,33820.0,42.0857,42.1404,42.0766,42.1039,33820.0
2022-05-31 11:25:00,46.23,46.31,46.2,46.27,11569.0,42.113,42.1859,42.0857,42.1495,11569.0
2022-05-31 11:30:00,46.26,46.3,46.21,46.21,20880.0,42.1404,42.1768,42.0948,42.0948,20880.0
2022-05-31 11:35:00,46.2,46.3,46.19,46.29,14859.0,42.0857,42.1768,42.0766,42.1677,14859.0
2022-05-31 11:40:00,46.29,46.37,46.26,46.37,19752.0,42.1677,42.2406,42.1404,42.2406,19752.0
2022-05-31 11:45:00,46.37,46.41,46.36,46.41,11827.0,42.2406,42.277,42.2315,42.277,11827.0
2022-05-31 11:50:00,46.41,46.46,46.39,46.46,8941.0,42.277,42.3226,42.2588,42.3226,8941.0
2022-05-31 11:55:00,46.46,46.49,46.44,46.47,12710.0,42.3226,42.3499,42.3043,42.3317,12710.0
2022-05-31 12:00:00,46.47,46.55,46.46,46.54,12270.0,42.3317,42.4045,42.3226,42.3954,12270.0
2022-05-31 12:05:00,46.54,46.54,46.4,46.42,23122.0,42.3954,42.3954,42.2679,42.2861,23122.0
2022-05-31 12:10:00,46.42,46.43,46.31,46.32,21190.0,42.2861,42.2952,42.1859,42.195,21190.0
2022-05-31 12:15:00,46.31,46.33,46.27,46.3,13088.0,42.1859,42.2041,42.1495,42.1768,13088.0
2022-05-31 12:20:00,46.32,46.33,46.24,46.27,19832.0,42.195,42.2041,42.1221,42.1495,19832.0
2022-05-31 12:25:00,46.28,46.32,46.28,46.32,22668.0,42.1586,42.195,42.1586,42.195,22668.0
2022-05-31 12:30:00,46.32,46.35,46.3,46.35,10106.0,42.195,42.2224,42.1768,42.2224,10106.0
2022-05-31 12:35:00,46.36,46.44,46.36,46.41,25623.0,42.2315,42.3043,42.2315,42.277,25623.0
2022-05-31 12:40:00,46.41,46.46,46.4,46.42,10569.0,42.277,42.3226,42.2679,42.2861,10569.0
2022-05-31 12:45:00,46.43,46.46,46.41,46.43,24190.0,42.2952,42.3226,42.277,42.2952,24190.0
2022-05-31 12:50:00,46.44,46.5,46.43,46.48,15814.0,42.3043,42.359,42.2952,42.3408,15814.0
2022-05-31 12:55:00,46.5,46.5,46.42,46.45,19027.0,42.359,42.359,42.2861,42.3134,19027.0
2022-05-31 13:00:00,46.44,46.45,46.32,46.37,16313.0,42.3043,42.3134,42.195,42.2406,16313.0
2022-05-31 13:05:00,46.38,46.48,46.36,46.47,23583.0,42.2497,42.3408,42.2315,42.3317,23583.0
2022-05-31 13:10:00,46.46,46.46,46.37,46.38,15606.0,42.3226,42.3226,42.2406,42.2497,15606.0
2022-05-31 13:15:00,46.38,46.38,46.32,46.36,21146.0,42.2497,42.2497,42.195,42.2315,21146.0
2022-05-31 13:20:00,46.39,46.39,46.34,46.38,18040.0,42.2588,42.2588,42.2132,42.2497,18040.0
2022-05-31 13:25:00,46.37,46.41,46.33,46.38,10987.0,42.2406,42.277,42.2041,42.2497,10987.0
2022-05-31 13:30:00,46.36,46.47,46.36,46.47,24685.0,42.2315,42.3317,42.2315,42.3317,24685.0
2022-05-31 13:35:00,46.46,46.5,46.44,46.48,27294.0,42.3226,42.359,42.3043,42.3408,27294.0
2022-05-31 13:40:00,46.48,46.58,46.48,46.57,22152.0,42.3408,42.4319,42.3408,42.4228,22152.0
2022-05-31 13:45:00,46.56,46.61,46.54,46.57,8496.0,42.4137,42.4592,42.3954,42.4228,8496.0
2022-05-31 13:50:00,46.57,46.67,46.57,46.64,11910.0,42.4228,42.5139,42.4228,42.4865,11910.0
2022-05-31 13:55:00,46.65,46.77,46.63,46.75,20633.0,42.4956,42.605,42.4774,42.5867,20633.0
2022-05-31 14:00:00,46.75,46.79,46.69,46.76,30187.0,42.5867,42.6232,42.5321,42.5958,30187.0
2022-05-31 14:05:00,46.75,46.84,46.74,46.83,29104.0,42.5867,42.6687,42.5776,42.6596,29104.0
2022-05-31 14:10:00,46.83,46.88,46.83,46.86,28895.0,42.6596,42.7052,42.6596,42.6869,28895.0
2022-05-31 14:15:00,46.86,46.92,46.85,46.92,29972.0,42.6869,42.7416,42.6778,42.7416,29972.0
2022-05-31 14:20:00,46.92,46.93,46.82,46.87,32818.0,42.7416,42.7507,42.6505,42.696,32818.0
2022-05-31 14:25:00,46.86,46.88,46.82,46.85,50184.0,42.6869,42.7052,42.6505,42.6778,50184.0
2022-05-31 14:30:00,46.86,46.89,46.81,46.82,24877.0,42.6869,42.7143,42.6414,42.6505,24877.0
2022-05-31 14:35:00,46.82,46.88,46.81,46.86,16350.0,42.6505,42.7052,42.6414,42.6869,16350.0
2022-05-31 14:40:00,46.86,46.87,46.72,46.74,24400.0,42.6869,42.696,42.5594,42.5776,24400.0
2022-05-31 14:45:00,46.73,46.74,46.63,46.66,16267.0,42.5685,42.5776,42.4774,42.5047,16267.0
2022-05-31 14:50:00,46.66,46.68,46.55,46.56,25751.0,42.5047,42.523,42.4045,42.4137,25751.0
2022-05-31 14:55:00,46.55,46.65,46.54,46.61,22293.0,42.4045,42.4956,42.3954,42.4592,22293.0
2022-05-31 15:00:00,46.62,46.64,46.52,46.63,40803.0,42.4683,42.4865,42.3772,42.4774,40803.0
2022-05-31 15:05:00,46.63,46.7,46.58,46.69,18716.0,42.4774,42.5412,42.4319,42.5321,18716.0
2022-05-31 15:10:00,46.68,46.68,46.6,46.68,58527.0,42.523,42.523,42.4501,42.523,58527.0
2022-05-31 15:15:00,46.68,46.8,46.67,46.7,29980.0,42.523,42.6323,42.5139,42.5412,29980.0
2022-05-31 15:20:00,46.7,46.82,46.68,46.78,27936.0,42.5412,42.6505,42.523,42.6141,27936.0
2022-05-31 15:25:00,46.79,46.83,46.76,46.82,23949.0,42.6232,42.6596,42.5958,42.6505,23949.0
2022-05-31 15:30:00,46.82,46.9,46.81,46.85,33937.0,42.6505,42.7234,42.6414,42.6778,33937.0
2022-05-31 15:35:00,46.86,46.9,46.82,46.88,56393.0,42.6869,42.7234,42.6505,42.7052,56393.0
2022-05-31 15:40:00,46.88,46.95,46.86,46.88,73175.0,42.7052,42.7689,42.6869,42.7052,73175.0
2022-05-31 15:45:00,46.88,46.94,46.85,46.86,86491.0,42.7052,42.7598,42.6778,42.6869,86491.0
2022-05-31 15:50:00,46.88,46.98,46.82,46.84,144145.0,42.7052,42.7962,42.6505,42.6687,144145.0
2022-05-31 15:55:00,46.84,46.84,46.52,46.64,520236.0,42.6687,42.6687,42.3772,42.4865,520236.0
2022-06-01 09:30:00,46.57,46.67,46.33,46.33,77329.0,42.4228,42.5139,42.2041,42.2041,77329.0
2022-06-01 09:35:00,46.33,46.44,46.18,46.22,60167.0,42.2041,42.3043,42.0675,42.1039,60167.0
2022-06-01 09:40:00,46.23,46.44,46.23,46.35,41506.0,42.113,42.3043,42.113,42.2224,41506.0
2022-06-01 09:45:00,46.36,46.39,46.17,46.23,21869.0,42.2315,42.2588,42.0584,42.113,21869.0
2022-06-01 09:50:00,46.23,46.28,46.11,46.12,34405.0,42.113,42.1586,42.0037,42.0128,34405.0
2022-06-01 09:55:00,46.13,46.13,45.96,46.02,39549.0,42.0219,42.0219,41.8671,41.9217,39549.0
2022-06-01 10:00:00,46.03,46.17,45.98,46.03,23166.0,41.9309,42.0584,41.8853,41.9309,23166.0
2022-06-01 10:05:00,46.01,46.03,45.86,45.92,39345.0,41.9126,41.9309,41.776,41.8306,39345.0
2022-06-01 10:10:00,45.93,45.97,45.8,45.81,34860.0,41.8398,41.8762,41.7213,41.7304,34860.0
2022-06-01 10:15:00,45.81,45.81,45.69,45.7,28951.0,41.7304,41.7304,41.6211,41.6302,28951.0
2022-06-01 10:20:00,45.7,45.72,45.56,45.58,28775.0,41.6302,41.6485,41.5027,41.5209,28775.0
2022-06-01 10:25:00,45.58,45.59,45.42,45.44,36807.0,41.5209,41.53,41.3752,41.3934,36807.0
2022-06-01 10:30:00,45.44,45.46,45.32,45.34,60567.0,41.3934,41.4116,41.2841,41.3023,60567.0
2022-06-01 10:35:00,45.36,45.37,45.28,45.32,27552.0,41.3205,41.3296,41.2476,41.2841,27552.0
2022-06-01 10:40:00,45.32,45.38,45.29,45.35,27446.0,41.2841,41.3387,41.2568,41.3114,27446.0
2022-06-01 10:45:00,45.34,45.34,45.26,45.26,30253.0,41.3023,41.3023,41.2294,41.2294,30253.0
2022-06-01 10:50:00,45.25,45.47,45.24,45.45,27936.0,41.2203,41.4207,41.2112,41.4025,27936.0
2022-06-01 10:55:00,45.43,45.5,45.41,45.5,18056.0,41.3843,41.448,41.3661,41.448,18056.0
2022-06-01 11:00:00,45.49,45.49,45.36,45.39,28941.0,41.4389,41.4389,41.3205,41.3478,28941.0
2022-06-01 11:05:00,45.39,45.42,45.3,45.32,22250.0,41.3478,41.3752,41.2659,41.2841,22250.0
2022-06-01 11:10:00,45.32,45.41,45.32,45.36,14583.0,41.2841,41.3661,41.2841,41.3205,14583.0
2022-06-01 11:15:00,45.36,45.38,45.25,45.29,37869.0,41.3205,41.3387,41.2203,41.2568,37869.0
2022-06-01 11:20:00,45.28,45.29,45.2,45.24,16167.0,41.2476,41.2568,41.1748,41.2112,16167.0
2022-06-01 11:25:00,45.23,45.24,45.15,45.22,26720.0,41.2021,41.2112,41.1292,41.193,26720.0
2022-06-01 11:30:00,45.24,45.24,45.18,45.2,32577.0,41.2112,41.2112,41.1565,41.1748,32577.0
2022-06-01 11:35:00,45.21,45.23,45.15,45.2,20117.0,41.1839,41.2021,41.1292,41.1748,20117.0
2022-06-01 11:40:00,45.18,45.2,45.07,45.08,31867.0,41.1565,41.1748,41.0563,41.0655,31867.0
2022-06-01 11:45:00,45.07,45.12,45.02,45.05,44914.0,41.0563,41.1019,41.0108,41.0381,44914.0
2022-06-01 11:50:00,45.05,45.15,45.04,45.14,14792.0,41.0381,41.1292,41.029,41.1201,14792.0
2022-06-01 11:55:00,45.15,45.18,45.13,45.15,14824.0,41.1292,41.1565,41.111,41.1292,14824.0
2022-06-01 12:00:00,45.15,45.2,45.13,45.2,23896.0,41.1292,41.1748,41.111,41.1748,23896.0
2022-06-01 12:05:00,45.21,45.23,45.18,45.19,24804.0,41.1839,41.2021,41.1565,41.1657,24804.0
2022-06-01 12:10:00,45.18,45.23,45.13,45.23,34230.0,41.1565,41.2021,41.111,41.2021,34230.0
2022-06-01 12:15:00,45.23,45.32,45.22,45.26,31809.0,41.2021,41.2841,41.193,41.2294,31809.0
2022-06-01 12:20:00,45.25,45.31,45.24,45.3,17530.0,41.2203,41.275,41.2112,41.2659,17530.0
2022-06-01 12:25:00,45.29,45.31,45.2,45.2,28882.0,41.2568,41.275,41.1748,41.1748,28882.0
2022-06-01 12:30:00,45.2,45.29,45.2,45.27,14628.0,41.1748,41.2568,41.1748,41.2385,14628.0
2022-06-01 12:35:00,45.27,45.28,45.2,45.23,12674.0,41.2385,41.2476,41.1748,41.2021,12674.0
2022-06-01 12:40:00,45.23,45.26,45.2,45.21,21045.0,41.2021,41.2294,41.1748,41.1839,21045.0
2022-06-01 12:45:00,45.21,45.24,45.16,45.17,18057.0,41.1839,41.2112,41.1383,41.1474,18057.0
2022-06-01 12:50:00,45.16,45.2,45.09,45.2,23849.0,41.1383,41.1748,41.0746,41.1748,23849.0
2022-06-01 12:55:00,45.21,45.24,45.18,45.24,54383.0,41.1839,41.2112,41.1565,41.2112,54383.0
2022-06-01 13:00:00,45.23,45.29,45.21,45.21,11783.0,41.2021,41.2568,41.1839,41.1839,11783.0
2022-06-01 13:05:00,45.21,45.31,45.21,45.3,13300.0,41.1839,41.275,41.1839,41.2659,13300.0
2022-06-01 13:10:00,45.3,45.31,45.24,45.25,25825.0,41.2659,41.275,41.2112,41.2203,25825.0
2022-06-01 13:15:00,45.26,45.47,45.25,45.47,32946.0,41.2294,41.4207,41.2203,41.4207,32946.0
2022-06-01 13:20:00,45.46,45.53,45.45,45.5,16331.0,41.4116,41.4754,41.4025,41.448,16331.0
2022-06-01 13:25:00,45.52,45.6,45.52,45.57,22976.0,41.4663,41.5391,41.4663,41.5118,22976.0
2022-06-01 13:30:00,45.57,45.64,45.53,45.63,27238.0,41.5118,41.5756,41.4754,41.5665,27238.0
2022-06-01 13:35:00,45.62,45.66,45.59,45.66,24432.0,41.5574,41.5938,41.53,41.5938,24432.0
2022-06-01 13:40:00,45.65,45.69,45.63,45.65,25522.0,41.5847,41.6211,41.5665,41.5847,25522.0
2022-06-01 13:45:00,45.65,45.71,45.64,45.69,20731.0,41.5847,41.6393,41.5756,41.6211,20731.0
2022-06-01 13:50:00,45.68,45.7,45.59,45.61,28031.0,41.612,41.6302,41.53,41.5483,28031.0
2022-06-01 13:55:00,45.6,45.69,45.6,45.66,15009.0,41.5391,41.6211,41.5391,41.5938,15009.0
2022-06-01 14:00:00,45.64,45.69,45.63,45.68,21284.0,41.5756,41.6211,41.5665,41.612,21284.0
2022-06-01 14:05:00,45.67,45.7,45.61,45.66,22155.0,41.6029,41.6302,41.5483,41.5938,22155.0
2022-06-01 14:10:00,45.67,45.68,45.6,45.66,15122.0,41.6029,41.612,41.5391,41.5938,15122.0
2022-06-01 14:15:00,45.66,45.67,45.6,45.62,13566.0,41.5938,41.6029,41.5391,41.5574,13566.0
2022-06-01 14:20:00,45.62,45.75,45.59,45.73,26170.0,41.5574,41.6758,41.53,41.6576,26170.0
2022-06-01 14:25:00,45.73,45.8,45.73,45.75,17957.0,41.6576,41.7213,41.6576,41.6758,17957.0
2022-06-01 14:30:00,45.76,45.82,45.76,45.81,20950.0,41.6849,41.7396,41.6849,41.7304,20950.0
2022-06-01 14:35:00,45.81,45.83,45.71,45.72,16201.0,41.7304,41.7487,41.6393,41.6485,16201.0
2022-06-01 14:40:00,45.71,45.84,45.7,45.81,14450.0,41.6393,41.7578,41.6302,41.7304,14450.0
2022-06-01 14:45:00,45.83,45.84,45.74,45.77,14354.0,41.7487,41.7578,41.6667,41.694,14354.0
2022-06-01 14:50:00,45.77,45.77,45.69,45.69,18833.0,41.694,41.694,41.6211,41.6211,18833.0
2022-06-01 14:55:00,45.7,45.74,45.66,45.71,18999.0,41.6302,41.6667,41.5938,41.6393,18999.0
2022-06-01 15:00:00,45.72,45.72,45.62,45.66,18128.0,41.6485,41.6485,41.5574,41.5938,18128.0
2022-06-01 15:05:00,45.66,45.78,45.65,45.76,27826.0,41.5938,41.7031,41.5847,41.6849,27826.0
2022-06-01 15:10:00,45.75,45.8,45.73,45.8,20914.0,41.6758,41.7213,41.6576,41.7213,20914.0
2022-06-01 15:15:00,45.79,45.84,45.75,45.79,23079.0,41.7122,41.7578,41.6758,41.7122,23079.0
2022-06-01 15:20:00,45.79,45.81,45.74,45.78,20417.0,41.7122,41.7304,41.6667,41.7031,20417.0
2022-06-01 15:25:00,45.78,45.79,45.73,45.77,28153.0,41.7031,41.7122,41.6576,41.694,28153.0
2022-06-01 15:30:00,45.77,45.77,45.71,45.72,31686.0,41.694,41.694,41.6393,41.6485,31686.0
2022-06-01 15:35:00,45.71,45.82,45.67,45.82,43712.0,41.6393,41.7396,41.6029,41.7396,43712.0
2022-06-01 15:40:00,45.82,45.88,45.8,45.82,54811.0,41.7396,41.7942,41.7213,41.7396,54811.0
2022-06-01 15:45:00,45.81,45.88,45.77,45.87,78279.0,41.7304,41.7942,41.694,41.7851,78279.0
2022-06-01 15:50:00,45.88,45.92,45.69,45.71,109799.0,41.7942,41.8306,41.6211,41.6393,109799.0
2022-06-01 15:55:00,45.71,45.72,45.62,45.64,188497.0,41.6393,41.6485,41.5574,41.5756,188497.0
2022-06-02 09:30:00,45.77,45.88,45.65,45.75,61774.0,41.694,41.7942,41.5847,41.6758,61774.0
2022-06-02 09:35:00,45.75,45.79,45.54,45.76,65682.0,41.6758,41.7122,41.4845,41.6849,65682.0
2022-06-02 09:40:00,45.75,45.75,45.56,45.62,57190.0,41.6758,41.6758,41.5027,41.5574,57190.0
2022-06-02 09:45:00,45.64,45.69,45.44,45.64,59612.0,41.5756,41.6211,41.3934,41.5756,59612.0
2022-06-02 09:50:00,45.63,45.63,45.45,45.52,36901.0,41.5665,41.5665,41.4025,41.4663,36901.0
2022-06-02 09:55:00,45.5,45.58,45.4,45.58,38941.0,41.448,41.5209,41.357,41.5209,38941.0
2022-06-02 10:00:00,45.58,45.68,45.51,45.59,26951.0,41.5209,41.612,41.4572,41.53,26951.0
2022-06-02 10:05:00,45.58,45.69,45.55,45.55,30769.0,41.5209,41.6211,41.4936,41.4936,30769.0
2022-06-02 10:10:00,45.56,45.82,45.54,45.79,29919.0,41.5027,41.7396,41.4845,41.7122,29919.0
2022-06-02 10:15:00,45.77,45.79,45.61,45.64,33773.0,41.694,41.7122,41.5483,41.5756,33773.0
2022-06-02 10:20:00,45.64,45.7,45.48,45.5,49976.0,41.5756,41.6302,41.4298,41.448,49976.0
2022-06-02 10:25:00,45.48,45.57,45.38,45.57,28226.0,41.4298,41.5118,41.3387,41.5118,28226.0
2022-06-02 10:30:00,45.57,45.69,45.49,45.65,27143.0,41.5118,41.6211,41.4389,41.5847,27143.0
2022-06-02 10:35:00,45.64,45.73,45.62,45.7,11919.0,41.5756,41.6576,41.5574,41.6302,11919.0
2022-06-02 10:40:00,45.69,45.73,45.62,45.65,13562.0,41.6211,41.6576,41.5574,41.5847,13562.0
2022-06-02 10:45:00,45.66,45.69,45.6,45.64,14483.0,41.5938,41.6211,41.5391,41.5756,14483.0
2022-06-02 10:50:00,45.63,45.69,45.61,45.68,13163.0,41.5665,41.6211,41.5483,41.612,13163.0
2022-06-02 10:55:00,45.69,45.77,45.68,45.76,17812.0,41.6211,41.694,41.612,41.6849,17812.0
2022-06-02 11:00:00,45.77,45.87,45.74,45.81,19095.0,41.694,41.7851,41.6667,41.7304,19095.0
2022-06-02 11:05:00,45.83,45.87,45.8,45.87,20866.0,41.7487,41.7851,41.7213,41.7851,20866.0
2022-06-02 11:10:00,45.87,45.92,45.86,45.87,27685.0,41.7851,41.8306,41.776,41.7851,27685.0
2022-06-02 11:15:00,45.86,45.89,45.81,45.82,13208.0,41.776,41.8033,41.7304,41.7396,13208.0
2022-06-02 11:20:00,45.82,45.85,45.79,45.85,13204.0,41.7396,41.7669,41.7122,41.7669,13204.0
2022-06-02 11:25:00,45.85,45.89,45.81,45.89,27520.0,41.7669,41.8033,41.7304,41.8033,27520.0
2022-06-02 11:30:00,45.88,45.89,45.8,45.84,12078.0,41.7942,41.8033,41.7213,41.7578,12078.0
2022-06-02 11:35:00,45.84,45.84,45.76,45.8,14636.0,41.7578,41.7578,41.6849,41.7213,14636.0
2022-06-02 11:40:00,45.8,45.97,45.8,45.92,39933.0,41.7213,41.8762,41.7213,41.8306,39933.0
2022-06-02 11:45:00,45.92,46.01,45.88,45.99,20730.0,41.8306,41.9126,41.7942,41.8944,20730.0
2022-06-02 11:50:00,46.0,46.04,45.95,45.96,25749.0,41.9035,41.94,41.858,41.8671,25749.0
2022-06-02 11:55:00,45.98,45.99,45.93,45.94,12578.0,41.8853,41.8944,41.8398,41.8489,12578.0
2022-06-02 12:00:00,45.96,46.03,45.94,46.03,24048.0,41.8671,41.9309,41.8489,41.9309,24048.0
2022-06-02 12:05:00,46.03,46.05,46.0,46.02,16000.0,41.9309,41.9491,41.9035,41.9217,16000.0
2022-06-02 12:10:00,46.02,46.04,46.0,46.03,19245.0,41.9217,41.94,41.9035,41.9309,19245.0
2022-06-02 12:15:00,46.03,46.09,46.02,46.05,14314.0,41.9309,41.9855,41.9217,41.9491,14314.0
2022-06-02 12:20:00,46.04,46.12,46.02,46.12,16721.0,41.94,42.0128,41.9217,42.0128,16721.0
2022-06-02 12:25:00,46.11,46.16,46.09,46.14,13284.0,42.0037,42.0493,41.9855,42.0311,13284.0
2022-06-02 12:30:00,46.14,46.17,46.11,46.14,13457.0,42.0311,42.0584,42.0037,42.0311,13457.0
2022-06-02 12:35:00,46.15,46.27,46.14,46.23,49373.0,42.0402,42.1495,42.0311,42.113,49373.0
2022-06-02 12:40:00,46.23,46.24,46.13,46.14,31484.0,42.113,42.1221,42.0219,42.0311,31484.0
2022-06-02 12:45:00,46.15,46.18,46.1,46.12,13603.0,42.0402,42.0675,41.9946,42.0128,13603.0
2022-06-02 12:50:00,46.12,46.22,46.11,46.21,20557.0,42.0128,42.1039,42.0037,42.0948,20557.0
2022-06-02 12:55:00,46.2,46.21,46.16,46.19,10578.0,42.0857,42.0948,42.0493,42.0766,10578.0
2022-06-02 13:00:00,46.19,46.24,46.18,46.22,9296.0,42.0766,42.1221,42.0675,42.1039,9296.0
2022-06-02 13:05:00,46.21,46.24,46.17,46.18,11007.0,42.0948,42.1221,42.0584,42.0675,11007.0
2022-06-02 13:10:00,46.18,46.2,46.09,46.11,10788.0,42.0675,42.0857,41.9855,42.0037,10788.0
2022-06-02 13:15:00,46.11,46.19,46.1,46.19,12045.0,42.0037,42.0766,41.9946,42.0766,12045.0
2022-06-02 13:20:00,46.19,46.23,46.16,46.22,9835.0,42.0766,42.113,42.0493,42.1039,9835.0
2022-06-02 13:25:00,46.22,46.22,46.15,46.2,10961.0,42.1039,42.1039,42.0402,42.0857,10961.0
2022-06-02 13:30:00,46.21,46.23,46.18,46.23,8799.0,42.0948,42.113,42.0675,42.113,8799.0
2022-06-02 13:35:00,46.23,46.25,46.19,46.25,15002.0,42.113,42.1313,42.0766,42.1313,15002.0
2022-06-02 13:40:00,46.25,46.26,46.19,46.21,15918.0,42.1313,42.1404,42.0766,42.0948,15918.0
2022-06-02 13:45:00,46.22,46.25,46.2,46.24,11720.0,42.1039,42.1313,42.0857,42.1221,11720.0
2022-06-02 13:50:00,46.24,46.27,46.23,46.25,12415.0,42.1221,42.1495,42.113,42.1313,12415.0
2022-06-02 13:55:00,46.24,46.3,46.21,46.29,13717.0,42.1221,42.1768,42.0948,42.1677,13717.0
2022-06-02 14:00:00,46.3,46.3,46.26,46.28,16183.0,42.1768,42.1768,42.1404,42.1586,16183.0
2022-06-02 14:05:00,46.28,46.34,46.26,46.27,14622.0,42.1586,42.2132,42.1404,42.1495,14622.0
2022-06-02 14:10:00,46.26,46.31,46.23,46.3,18258.0,42.1404,42.1859,42.113,42.1768,18258.0
2022-06-02 14:15:00,46.3,46.3,46.24,46.24,13335.0,42.1768,42.1768,42.1221,42.1221,13335.0
2022-06-02 14:20:00,46.23,46.27,46.22,46.24,15264.0,42.113,42.1495,42.1039,42.1221,15264.0
2022-06-02 14:25:00,46.25,46.27,46.17,46.19,17086.0,42.1313,42.1495,42.0584,42.0766,17086.0
2022-06-02 14:30:00,46.2,46.25,46.19,46.22,15890.0,42.0857,42.1313,42.0766,42.1039,15890.0
2022-06-02 14:35:00,46.22,46.26,46.19,46.26,12849.0,42.1039,42.1404,42.0766,42.1404,12849.0
2022-06-02 14:40:00,46.26,46.28,46.22,46.28,16921.0,42.1404,42.1586,42.1039,42.1586,16921.0
2022-06-02 14:45:00,46.27,46.31,46.27,46.3,20693.0,42.1495,42.1859,42.1495,42.1768,20693.0
2022-06-02 14:50:00,46.3,46.33,46.27,46.29,22052.0,42.1768,42.2041,42.1495,42.1677,22052.0
2022-06-02 14:55:00,46.28,46.28,46.18,46.2,20868.0,42.1586,42.1586,42.0675,42.0857,20868.0
2022-06-02 15:00:00,46.2,46.27,46.2,46.25,33332.0,42.0857,42.1495,42.0857,42.1313,33332.0
2022-06-02 15:05:00,46.24,46.27,46.22,46.25,12809.0,42.1221,42.1495,42.1039,42.1313,12809.0
2022-06-02 15:10:00,46.24,46.3,46.22,46.29,20052.0,42.1221,42.1768,42.1039,42.1677,20052.0
2022-06-02 15:15:00,46.29,46.31,46.27,46.28,19293.0,42.1677,42.1859,42.1495,42.1586,19293.0
2022-06-02 15:20:00,46.28,46.32,46.27,46.32,21973.0,42.1586,42.195,42.1495,42.195,21973.0
2022-06-02 15:25:00,46.32,46.35,46.23,46.29,34278.0,42.195,42.2224,42.113,42.1677,34278.0
2022-06-02 15:30:00,46.28,46.29,46.24,46.26,35331.0,42.1586,42.1677,42.1221,42.1404,35331.0
2022-06-02 15:35:00,46.26,46.27,46.13,46.16,110122.0,42.1404,42.1495,42.0219,42.0493,110122.0
2022-06-02 15:40:00,46.16,46.2,46.15,46.2,24471.0,42.0493,42.0857,42.0402,42.0857,24471.0
2022-06-02 15:45:00,46.19,46.25,46.17,46.23,68329.0,42.0766,42.1313,42.0584,42.113,68329.0
2022-06-02 15:50:00,46.23,46.36,46.23,46.34,83741.0,42.113,42.2315,42.113,42.2132,83741.0
2022-06-02 15:55:00,46.34,46.5,46.33,46.47,256897.0,42.2132,42.359,42.2041,42.3317,256897.0
2022-06-03 09:30:00,46.11,46.26,46.0,46.21,37710.0,42.0037,42.1404,41.9035,42.0948,37710.0
2022-06-03 09:35:00,46.22,46.22,46.01,46.07,31267.0,42.1039,42.1039,41.9126,41.9673,31267.0
2022-06-03 09:40:00,46.08,46.12,45.98,45.99,39710.0,41.9764,42.0128,41.8853,41.8944,39710.0
2022-06-03 09:45:00,45.99,46.06,45.91,45.94,74479.0,41.8944,41.9582,41.8215,41.8489,74479.0
2022-06-03 09:50:00,45.93,45.93,45.82,45.9,20621.0,41.8398,41.8398,41.7396,41.8124,20621.0
2022-06-03 09:55:00,45.89,46.08,45.89,46.07,14257.0,41.8033,41.9764,41.8033,41.9673,14257.0
2022-06-03 10:00:00,46.07,46.17,46.03,46.06,11818.0,41.9673,42.0584,41.9309,41.9582,11818.0
2022-06-03 10:05:00,46.04,46.08,45.94,45.99,15337.0,41.94,41.9764,41.8489,41.8944,15337.0
2022-06-03 10:10:00,45.98,46.07,45.93,46.07,24267.0,41.8853,41.9673,41.8398,41.9673,24267.0
2022-06-03 10:15:00,46.08,46.17,46.05,46.16,19257.0,41.9764,42.0584,41.9491,42.0493,19257.0
2022-06-03 10:20:00,46.14,46.14,45.98,46.09,16713.0,42.0311,42.0311,41.8853,41.9855,16713.0
2022-06-03 10:25:00,46.08,46.11,46.0,46.04,20634.0,41.9764,42.0037,41.9035,41.94,20634.0
2022-06-03 10:30:00,46.03,46.16,46.0,46.13,27114.0,41.9309,42.0493,41.9035,42.0219,27114.0
2022-06-03 10:35:00,46.12,46.14,46.0,46.03,24617.0,42.0128,42.0311,41.9035,41.9309,24617.0
2022-06-03 10:40:00,46.02,46.02,45.9,45.98,28527.0,41.9217,41.9217,41.8124,41.8853,28527.0
2022-06-03 10:45:00,45.99,46.14,45.97,46.1,19459.0,41.8944,42.0311,41.8762,41.9946,19459.0
2022-06-03 10:50:00,46.11,46.15,46.07,46.07,16634.0,42.0037,42.0402,41.9673,41.9673,16634.0
2022-06-03 10:55:00,46.07,46.09,45.99,46.05,21267.0,41.9673,41.9855,41.8944,41.9491,21267.0
2022-06-03 11:00:00,46.04,46.04,45.92,45.96,23622.0,41.94,41.94,41.8306,41.8671,23622.0
2022-06-03 11:05:00,45.97,45.97,45.88,45.89,14607.0,41.8762,41.8762,41.7942,41.8033,14607.0
2022-06-03 11:10:00,45.89,45.93,45.86,45.91,19029.0,41.8033,41.8398,41.776,41.8215,19029.0
2022-06-03 11:15:00,45.91,45.97,45.91,45.96,13965.0,41.8215,41.8762,41.8215,41.8671,13965.0
2022-06-03 11:20:00,45.96,46.0,45.91,45.91,17369.0,41.8671,41.9035,41.8215,41.8215,17369.0
2022-06-03 11:25:00,45.91,45.94,45.89,45.94,11603.0,41.8215,41.8489,41.8033,41.8489,11603.0
2022-06-03 11:30:00,45.95,46.05,45.91,46.04,14952.0,41.858,41.9491,41.8215,41.94,14952.0
2022-06-03 11:35:00,46.04,46.11,46.01,46.08,19218.0,41.94,42.0037,41.9126,41.9764,19218.0
2022-06-03 11:40:00,46.07,46.13,46.07,46.11,15196.0,41.9673,42.0219,41.9673,42.0037,15196.0
2022-06-03 11:45:00,46.12,46.12,46.01,46.01,22475.0,42.0128,42.0128,41.9126,41.9126,22475.0
2022-06-03 11:50:00,46.0,46.03,45.95,45.97,9565.0,41.9035,41.9309,41.858,41.8762,9565.0
2022-06-03 11:55:00,45.97,46.01,45.97,45.98,7502.0,41.8762,41.9126,41.8762,41.8853,7502.0
2022-06-03 12:00:00,45.98,46.06,45.98,46.04,12996.0,41.8853,41.9582,41.8853,41.94,12996.0
2022-06-03 12:05:00,46.05,46.05,45.97,45.98,5598.0,41.9491,41.9491,41.8762,41.8853,5598.0
2022-06-03 12:10:00,45.99,46.01,45.97,45.99,12091.0,41.8944,41.9126,41.8762,41.8944,12091.0
2022-06-03 12:15:00,46.0,46.04,45.92,45.92,15271.0,41.9035,41.94,41.8306,41.8306,15271.0
2022-06-03 12:20:00,45.91,46.02,45.89,46.02,10550.0,41.8215,41.9217,41.8033,41.9217,10550.0
2022-06-03 12:25:00,45.98,46.01,45.95,45.98,8600.0,41.8853,41.9126,41.858,41.8853,8600.0
2022-06-03 12:30:00,45.98,45.98,45.92,45.94,11098.0,41.8853,41.8853,41.8306,41.8489,11098.0
2022-06-03 12:35:00,45.94,46.01,45.94,46.0,9705.0,41.8489,41.9126,41.8489,41.9035,9705.0
2022-06-03 12:40:00,46.0,46.01,45.95,45.98,11823.0,41.9035,41.9126,41.858,41.8853,11823.0
2022-06-03 12:45:00,45.97,46.02,45.96,46.01,10096.0,41.8762,41.9217,41.8671,41.9126,10096.0
2022-06-03 12:50:00,46.01,46.06,45.96,46.05,7492.0,41.9126,41.9582,41.8671,41.9491,7492.0
2022-06-03 12:55:00,46.06,46.09,46.05,46.09,7975.0,41.9582,41.9855,41.9491,41.9855,7975.0
2022-06-03 13:00:00,46.08,46.21,46.07,46.21,19535.0,41.9764,42.0948,41.9673,42.0948,19535.0
2022-06-03 13:05:00,46.2,46.23,46.12,46.13,13305.0,42.0857,42.113,42.0128,42.0219,13305.0
2022-06-03 13:10:00,46.12,46.14,46.11,46.13,4745.0,42.0128,42.0311,42.0037,42.0219,4745.0
2022-06-03 13:15:00,46.12,46.12,45.95,45.96,10945.0,42.0128,42.0128,41.858,41.8671,10945.0
2022-06-03 13:20:00,45.96,46.0,45.96,46.0,11307.0,41.8671,41.9035,41.8671,41.9035,11307.0
2022-06-03 13:25:00,46.01,46.05,46.0,46.02,4434.0,41.9126,41.9491,41.9035,41.9217,4434.0
2022-06-03 13:30:00,46.02,46.02,45.94,45.98,8146.0,41.9217,41.9217,41.8489,41.8853,8146.0
2022-06-03 13:35:00,45.99,46.01,45.95,45.96,10381.0,41.8944,41.9126,41.858,41.8671,10381.0
2022-06-03 13:40:00,45.97,45.97,45.86,45.88,13053.0,41.8762,41.8762,41.776,41.7942,13053.0
2022-06-03 13:45:00,45.88,45.93,45.85,45.92,20106.0,41.7942,41.8398,41.7669,41.8306,20106.0
2022-06-03 13:50:00,45.91,45.93,45.88,45.92,14998.0,41.8215,41.8398,41.7942,41.8306,14998.0
2022-06-03 13:55:00,45.91,45.93,45.88,45.9,6351.0,41.8215,41.8398,41.7942,41.8124,6351.0
2022-06-03 14:00:00,45.88,45.92,45.84,45.92,21801.0,41.7942,41.8306,41.7578,41.8306,21801.0
2022-06-03 14:05:00,45.91,45.91,45.85,45.87,11828.0,41.8215,41.8215,41.7669,41.7851,11828.0
2022-06-03 14:10:00,45.87,45.91,45.87,45.9,13695.0,41.7851,41.8215,41.7851,41.8124,13695.0
2022-06-03 14:15:00,45.89,45.94,45.87,45.93,10235.0,41.8033,41.8489,41.7851,41.8398,10235.0
2022-06-03 14:20:00,45.93,45.93,45.86,45.88,21044.0,41.8398,41.8398,41.776,41.7942,21044.0
2022-06-03 14:25:00,45.89,45.96,45.87,45.96,18427.0,41.8033,41.8671,41.7851,41.8671,18427.0
2022-06-03 14:30:00,45.97,45.97,45.88,45.9,17743.0,41.8762,41.8762,41.7942,41.8124,17743.0
2022-06-03 14:35:00,45.89,45.9,45.81,45.83,18286.0,41.8033,41.8124,41.7304,41.7487,18286.0
2022-06-03 14:40:00,45.83,45.83,45.77,45.8,10049.0,41.7487,41.7487,41.694,41.7213,10049.0
2022-06-03 14:45:00,45.81,45.82,45.76,45.82,11069.0,41.7304,41.7396,41.6849,41.7396,11069.0
2022-06-03 14:50:00,45.82,45.82,45.76,45.78,12279.0,41.7396,41.7396,41.6849,41.7031,12279.0
2022-06-03 14:55:00,45.78,45.84,45.78,45.84,10172.0,41.7031,41.7578,41.7031,41.7578,10172.0
2022-06-03 15:00:00,45.83,45.85,45.78,45.84,11609.0,41.7487,41.7669,41.7031,41.7578,11609.0
2022-06-03 15:05:00,45.84,45.84,45.72,45.73,19859.0,41.7578,41.7578,41.6485,41.6576,19859.0
2022-06-03 15:10:00,45.73,45.75,45.66,45.67,11844.0,41.6576,41.6758,41.5938,41.6029,11844.0
2022-06-03 15:15:00,45.66,45.69,45.64,45.68,23108.0,41.5938,41.6211,41.5756,41.612,23108.0
2022-06-03 15:20:00,45.68,45.69,45.64,45.66,15392.0,41.612,41.6211,41.5756,41.5938,15392.0
2022-06-03 15:25:00,45.65,45.73,45.65,45.73,21174.0,41.5847,41.6576,41.5847,41.6576,21174.0
2022-06-03 15:30:00,45.72,45.72,45.66,45.69,21705.0,41.6485,41.6485,41.5938,41.6211,21705.0
2022-06-03 15:35:00,45.68,45.76,45.64,45.73,33790.0,41.612,41.6849,41.5756,41.6576,33790.0
2022-06-03 15:40:00,45.72,45.74,45.64,45.65,44972.0,41.6485,41.6667,41.5756,41.5847,44972.0
2022-06-03 15:45:00,45.65,45.67,45.58,45.61,99740.0,41.5847,41.6029,41.5209,41.5483,99740.0
2022-06-03 15:50:00,45.6,45.7,45.55,45.67,99428.0,41.5391,41.6302,41.4936,41.6029,99428.0
2022-06-03 15:55:00,45.68,45.71,45.57,45.57,126865.0,41.612,41.6393,41.5118,41.5118,126865.0
2022-06-06 09:30:00,46.06,46.22,45.88,46.2,54725.0,41.9582,42.1039,41.7942,42.0857,54725.0
2022-06-06 09:35:00,46.18,46.26,46.14,46.2,22598.0,42.0675,42.1404,42.0311,42.0857,22598.0
2022-06-06 09:40:00,46.19,46.35,46.14,46.31,45579.0,42.0766,42.2224,42.0311,42.1859,45579.0
2022-06-06 09:45:00,46.29,46.35,46.2,46.34,37107.0,42.1677,42.2224,42.0857,42.2132,37107.0
2022-06-06 09:50:00,46.34,46.38,46.28,46.37,29546.0,42.2132,42.2497,42.1586,42.2406,29546.0
2022-06-06 09:55:00,46.38,46.49,46.38,46.43,25180.0,42.2497,42.3499,42.2497,42.2952,25180.0
2022-06-06 10:00:00,46.45,46.57,46.44,46.55,35220.0,42.3134,42.4228,42.3043,42.4045,35220.0
2022-06-06 10:05:00,46.55,46.61,46.52,46.55,20362.0,42.4045,42.4592,42.3772,42.4045,20362.0
2022-06-06 10:10:00,46.55,46.7,46.54,46.7,23384.0,42.4045,42.5412,42.3954,42.5412,23384.0
2022-06-06 10:15:00,46.71,46.72,46.59,46.69,49851.0,42.5503,42.5594,42.441,42.5321,49851.0
2022-06-06 10:20:00,46.7,46.74,46.65,46.66,14884.0,42.5412,42.5776,42.4956,42.5047,14884.0
2022-06-06 10:25:00,46.65,46.66,46.59,46.59,14822.0,42.4956,42.5047,42.441,42.441,14822.0
2022-06-06 10:30:00,46.59,46.62,46.45,46.46,23174.0,42.441,42.4683,42.3134,42.3226,23174.0
2022-06-06 10:35:00,46.47,46.48,46.32,46.36,28506.0,42.3317,42.3408,42.195,42.2315,28506.0
2022-06-06 10:40:00,46.36,46.38,46.31,46.37,20532.0,42.2315,42.2497,42.1859,42.2406,20532.0
2022-06-06 10:45:00,46.37,46.45,46.31,46.44,70831.0,42.2406,42.3134,42.1859,42.3043,70831.0
2022-06-06 10:50:00,46.44,46.46,46.37,46.38,23462.0,42.3043,42.3226,42.2406,42.2497,23462.0
2022-06-06 10:55:00,46.4,46.43,46.37,46.38,11342.0,42.2679,42.2952,42.2406,42.2497,11342.0
2022-06-06 11:00:00,46.38,46.43,46.37,46.37,12972.0,42.2497,42.2952,42.2406,42.2406,12972.0
2022-06-06 11:05:00,46.36,46.38,46.34,46.35,8721.0,42.2315,42.2497,42.2132,42.2224,8721.0
2022-06-06 11:10:00,46.34,46.34,46.27,46.32,10711.0,42.2132,42.2132,42.1495,42.195,10711.0
2022-06-06 11:15:00,46.31,46.33,46.16,46.16,23103.0,42.1859,42.2041,42.0493,42.0493,23103.0
2022-06-06 11:20:00,46.14,46.18,46.11,46.14,9838.0,42.0311,42.0675,42.0037,42.0311,9838.0
2022-06-06 11:25:00,46.13,46.18,46.12,46.16,19521.0,42.0219,42.0675,42.0128,42.0493,19521.0
2022-06-06 11:30:00,46.17,46.18,46.11,46.15,19855.0,42.0584,42.0675,42.0037,42.0402,19855.0
2022-06-06 11:35:00,46.14,46.15,46.1,46.13,9348.0,42.0311,42.0402,41.9946,42.0219,9348.0
2022-06-06 11:40:00,46.12,46.14,46.09,46.14,12103.0,42.0128,42.0311,41.9855,42.0311,12103.0
2022-06-06 11:45:00,46.14,46.17,46.01,46.01,14158.0,42.0311,42.0584,41.9126,41.9126,14158.0
2022-06-06 11:50:00,46.01,46.07,46.01,46.04,35079.0,41.9126,41.9673,41.9126,41.94,35079.0
2022-06-06 11:55:00,46.05,46.07,46.03,46.03,6116.0,41.9491,41.9673,41.9309,41.9309,6116.0
2022-06-06 12:00:00,46.03,46.04,45.85,45.9,32902.0,41.9309,41.94,41.7669,41.8124,32902.0
2022-06-06 12:05:00,45.92,45.99,45.92,45.96,7978.0,41.8306,41.8944,41.8306,41.8671,7978.0
2022-06-06 12:10:00,45.95,45.95,45.88,45.91,7065.0,41.858,41.858,41.7942,41.8215,7065.0
2022-06-06 12:15:00,45.9,45.95,45.87,45.93,7413.0,41.8124,41.858,41.7851,41.8398,7413.0
2022-06-06 12:20:00,45.92,45.94,45.89,45.9,16088.0,41.8306,41.8489,41.8033,41.8124,16088.0
2022-06-06 12:25:00,45.9,45.95,45.87,45.89,12940.0,41.8124,41.858,41.7851,41.8033,12940.0
2022-06-06 12:30:00,45.9,45.97,45.87,45.97,14528.0,41.8124,41.8762,41.7851,41.8762,14528.0
2022-06-06 12:35:00,45.97,45.98,45.92,45.97,9122.0,41.8762,41.8853,41.8306,41.8762,9122.0
2022-06-06 12:40:00,45.96,45.97,45.94,45.97,11129.0,41.8671,41.8762,41.8489,41.8762,11129.0
2022-06-06 12:45:00,45.96,45.99,45.93,45.93,9260.0,41.8671,41.8944,41.8398,41.8398,9260.0
2022-06-06 12:50:00,45.93,45.96,45.89,45.96,11196.0,41.8398,41.8671,41.8033,41.8671,11196.0
2022-06-06 12:55:00,45.97,46.0,45.95,45.96,16833.0,41.8762,41.9035,41.858,41.8671,16833.0
2022-06-06 13:00:00,45.97,45.97,45.89,45.89,11995.0,41.8762,41.8762,41.8033,41.8033,11995.0
2022-06-06 13:05:00,45.9,45.94,45.89,45.91,19172.0,41.8124,41.8489,41.8033,41.8215,19172.0
2022-06-06 13:10:00,45.91,45.92,45.86,45.9,8303.0,41.8215,41.8306,41.776,41.8124,8303.0
2022-06-06 13:15:00,45.9,45.93,45.86,45.9,9772.0,41.8124,41.8398,41.776,41.8124,9772.0
2022-06-06 13:20:00,45.91,45.93,45.87,45.91,18327.0,41.8215,41.8398,41.7851,41.8215,18327.0
2022-06-06 13:25:00,45.92,45.96,45.88,45.94,31410.0,41.8306,41.8671,41.7942,41.8489,31410.0
2022-06-06 13:30:00,45.94,45.97,45.92,45.96,11675.0,41.8489,41.8762,41.8306,41.8671,11675.0
2022-06-06 13:35:00,45.95,46.04,45.95,46.02,16426.0,41.858,41.94,41.858,41.9217,16426.0
2022-06-06 13:40:00,46.04,46.1,46.04,46.07,11655.0,41.94,41.9946,41.94,41.9673,11655.0
2022-06-06 13:45:00,46.07,46.11,46.03,46.11,10722.0,41.9673,42.0037,41.9309,42.0037,10722.0
2022-06-06 13:50:00,46.09,46.15,46.09,46.14,10693.0,41.9855,42.0402,41.9855,42.0311,10693.0
2022-06-06 13:55:00,46.14,46.16,46.13,46.15,8385.0,42.0311,42.0493,42.0219,42.0402,8385.0
2022-06-06 14:00:00,46.14,46.15,46.11,46.11,10664.0,42.0311,42.0402,42.0037,42.0037,10664.0
2022-06-06 14:05:00,46.12,46.13,46.06,46.09,111492.0,42.0128,42.0219,41.9582,41.9855,111492.0
2022-06-06 14:10:00,46.09,46.12,46.05,46.09,29206.0,41.9855,42.0128,41.9491,41.9855,29206.0
2022-06-06 14:15:00,46.08,46.09,46.01,46.06,34294.0,41.9764,41.9855,41.9126,41.9582,34294.0
2022-06-06 14:20:00,46.05,46.07,45.95,45.99,74715.0,41.9491,41.9673,41.858,41.8944,74715.0
2022-06-06 14:25:00,46.0,46.0,45.92,45.96,63225.0,41.9035,41.9035,41.8306,41.8671,63225.0
2022-06-06 14:30:00,45.95,45.96,45.91,45.93,16136.0,41.858,41.8671,41.8215,41.8398,16136.0
2022-06-06 14:35:00,45.94,45.95,45.9,45.92,24656.0,41.8489,41.858,41.8124,41.8306,24656.0
2022-06-06 14:40:00,45.91,45.98,45.91,45.96,21011.0,41.8215,41.8853,41.8215,41.8671,21011.0
2022-06-06 14:45:00,45.98,46.03,45.97,46.0,15403.0,41.8853,41.9309,41.8762,41.9035,15403.0
2022-06-06 14:50:00,45.98,46.0,45.88,46.0,40026.0,41.8853,41.9035,41.7942,41.9035,40026.0
2022-06-06 14:55:00,46.0,46.02,45.97,46.0,9813.0,41.9035,41.9217,41.8762,41.9035,9813.0
2022-06-06 15:00:00,46.0,46.03,45.98,46.0,13734.0,41.9035,41.9309,41.8853,41.9035,13734.0
2022-06-06 15:05:00,46.01,46.02,45.96,45.99,19462.0,41.9126,41.9217,41.8671,41.8944,19462.0
2022-06-06 15:10:00,45.98,45.99,45.95,45.97,6552.0,41.8853,41.8944,41.858,41.8762,6552.0
2022-06-06 15:15:00,45.96,45.99,45.94,45.94,14832.0,41.8671,41.8944,41.8489,41.8489,14832.0
2022-06-06 15:20:00,45.93,46.0,45.9,45.98,18797.0,41.8398,41.9035,41.8124,41.8853,18797.0
2022-06-06 15:25:00,45.98,46.0,45.94,45.97,25219.0,41.8853,41.9035,41.8489,41.8762,25219.0
2022-06-06 15:30:00,45.97,46.0,45.93,45.94,38773.0,41.8762,41.9035,41.8398,41.8489,38773.0
2022-06-06 15:35:00,45.93,45.95,45.88,45.93,54337.0,41.8398,41.858,41.7942,41.8398,54337.0
2022-06-06 15:40:00,45.92,45.98,45.9,45.98,43389.0,41.8306,41.8853,41.8124,41.8853,43389.0
2022-06-06 15:45:00,45.98,46.0,45.88,45.89,95261.0,41.8853,41.9035,41.7942,41.8033,95261.0
2022-06-06 15:50:00,45.86,45.96,45.83,45.95,73378.0,41.776,41.8671,41.7487,41.858,73378.0
2022-06-06 15:55:00,45.95,46.01,45.93,45.94,174634.0,41.858,41.9126,41.8398,41.8489,174634.0
2022-06-07 09:30:00,45.52,45.64,45.36,45.62,107229.0,41.4663,41.5756,41.3205,41.5574,107229.0
2022-06-07 09:35:00,45.63,45.69,45.39,45.45,39122.0,41.5665,41.6211,41.3478,41.4025,39122.0
2022-06-07 09:40:00,45.46,45.46,45.31,45.39,24765.0,41.4116,41.4116,41.275,41.3478,24765.0
2022-06-07 09:45:00,45.41,45.5,45.34,45.34,27912.0,41.3661,41.448,41.3023,41.3023,27912.0
2022-06-07 09:50:00,45.34,45.44,45.31,45.43,33425.0,41.3023,41.3934,41.275,41.3843,33425.0
2022-06-07 09:55:00,45.45,45.51,45.44,45.47,25585.0,41.4025,41.4572,41.3934,41.4207,25585.0
2022-06-07 10:00:00,45.45,45.59,45.43,45.59,29296.0,41.4025,41.53,41.3843,41.53,29296.0
2022-06-07 10:05:00,45.6,45.63,45.47,45.5,24343.0,41.5391,41.5665,41.4207,41.448,24343.0
2022-06-07 10:10:00,45.51,45.51,45.34,45.36,19081.0,41.4572,41.4572,41.3023,41.3205,19081.0
2022-06-07 10:15:00,45.36,45.38,45.32,45.36,17838.0,41.3205,41.3387,41.2841,41.3205,17838.0
2022-06-07 10:20:00,45.36,45.49,45.34,45.47,11439.0,41.3205,41.4389,41.3023,41.4207,11439.0
2022-06-07 10:25:00,45.47,45.59,45.44,45.59,86578.0,41.4207,41.53,41.3934,41.53,86578.0
2022-06-07 10:30:00,45.59,45.73,45.59,45.69,21334.0,41.53,41.6576,41.53,41.6211,21334.0
2022-06-07 10:35:00,45.69,45.84,45.67,45.84,22770.0,41.6211,41.7578,41.6029,41.7578,22770.0
2022-06-07 10:40:00,45.85,45.98,45.81,45.88,44607.0,41.7669,41.8853,41.7304,41.7942,44607.0
2022-06-07 10:45:00,45.87,45.89,45.83,45.88,19427.0,41.7851,41.8033,41.7487,41.7942,19427.0
2022-06-07 10:50:00,45.89,45.89,45.79,45.88,34447.0,41.8033,41.8033,41.7122,41.7942,34447.0
2022-06-07 10:55:00,45.88,45.88,45.81,45.82,17305.0,41.7942,41.7942,41.7304,41.7396,17305.0
2022-06-07 11:00:00,45.82,45.9,45.82,45.84,10924.0,41.7396,41.8124,41.7396,41.7578,10924.0
2022-06-07 11:05:00,45.84,45.89,45.78,45.89,16836.0,41.7578,41.8033,41.7031,41.8033,16836.0
2022-06-07 11:10:00,45.88,45.92,45.86,45.89,8910.0,41.7942,41.8306,41.776,41.8033,8910.0
2022-06-07 11:15:00,45.89,45.91,45.8,45.83,14153.0,41.8033,41.8215,41.7213,41.7487,14153.0
2022-06-07 11:20:00,45.83,45.83,45.72,45.73,10192.0,41.7487,41.7487,41.6485,41.6576,10192.0
2022-06-07 11:25:00,45.72,45.78,45.71,45.76,19184.0,41.6485,41.7031,41.6393,41.6849,19184.0
2022-06-07 11:30:00,45.74,45.77,45.72,45.73,12090.0,41.6667,41.694,41.6485,41.6576,12090.0
2022-06-07 11:35:00,45.74,45.77,45.7,45.77,13110.0,41.6667,41.694,41.6302,41.694,13110.0
2022-06-07 11:40:00,45.76,45.76,45.67,45.68,9427.0,41.6849,41.6849,41.6029,41.612,9427.0
2022-06-07 11:45:00,45.68,45.71,45.62,45.62,11890.0,41.612,41.6393,41.5574,41.5574,11890.0
2022-06-07 11:50:00,45.61,45.66,45.59,45.6,10378.0,41.5483,41.5938,41.53,41.5391,10378.0
2022-06-07 11:55:00,45.6,45.66,45.59,45.66,8523.0,41.5391,41.5938,41.53,41.5938,8523.0
2022-06-07 12:00:00,45.66,45.71,45.64,45.68,32509.0,41.5938,41.6393,41.5756,41.612,32509.0
2022-06-07 12:05:00,45.67,45.67,45.61,45.65,17210.0,41.6029,41.6029,41.5483,41.5847,17210.0
2022-06-07 12:10:00,45.64,45.71,45.64,45.71,14494.0,41.5756,41.6393,41.5756,41.6393,14494.0
2022-06-07 12:15:00,45.71,45.72,45.62,45.67,32996.0,41.6393,41.6485,41.5574,41.6029,32996.0
2022-06-07 12:20:00,45.68,45.7,45.63,45.67,28998.0,41.612,41.6302,41.5665,41.6029,28998.0
2022-06-07 12:25:00,45.67,45.73,45.66,45.72,10101.0,41.6029,41.6576,41.5938,41.6485,10101.0
2022-06-07 12:30:00,45.71,45.74,45.68,45.73,13657.0,41.6393,41.6667,41.612,41.6576,13657.0
2022-06-07 12:35:00,45.73,45.77,45.71,45.75,42741.0,41.6576,41.694,41.6393,41.6758,42741.0
2022-06-07 12:40:00,45.75,45.82,45.75,45.77,13830.0,41.6758,41.7396,41.6758,41.694,13830.0
2022-06-07 12:45:00,45.77,45.81,45.76,45.8,12293.0,41.694,41.7304,41.6849,41.7213,12293.0
2022-06-07 12:50:00,45.8,45.86,45.78,45.85,8695.0,41.7213,41.776,41.7031,41.7669,8695.0
2022-06-07 12:55:00,45.86,45.87,45.81,45.85,12852.0,41.776,41.7851,41.7304,41.7669,12852.0
2022-06-07 13:00:00,45.86,45.92,45.86,45.91,10622.0,41.776,41.8306,41.776,41.8215,10622.0
2022-06-07 13:05:00,45.91,45.95,45.87,45.95,11439.0,41.8215,41.858,41.7851,41.858,11439.0
2022-06-07 13:10:00,45.95,45.97,45.92,45.97,10062.0,41.858,41.8762,41.8306,41.8762,10062.0
2022-06-07 13:15:00,45.97,46.0,45.96,45.97,12762.0,41.8762,41.9035,41.8671,41.8762,12762.0
2022-06-07 13:20:00,45.96,45.97,45.93,45.97,17179.0,41.8671,41.8762,41.8398,41.8762,17179.0
2022-06-07 13:25:00,45.97,45.97,45.92,45.94,26679.0,41.8762,41.8762,41.8306,41.8489,26679.0
2022-06-07 13:30:00,45.94,45.96,45.87,45.89,12646.0,41.8489,41.8671,41.7851,41.8033,12646.0
2022-06-07 13:35:00,45.89,45.91,45.88,45.91,7580.0,41.8033,41.8215,41.7942,41.8215,7580.0
2022-06-07 13:40:00,45.91,45.91,45.86,45.9,17271.0,41.8215,41.8215,41.776,41.8124,17271.0
2022-06-07 13:45:00,45.9,45.93,45.89,45.91,9405.0,41.8124,41.8398,41.8033,41.8215,9405.0
2022-06-07 13:50:00,45.91,45.91,45.87,45.88,9998.0,41.8215,41.8215,41.7851,41.7942,9998.0
2022-06-07 13:55:00,45.87,45.91,45.85,45.91,11808.0,41.7851,41.8215,41.7669,41.8215,11808.0
2022-06-07 14:00:00,45.9,45.94,45.9,45.94,24069.0,41.8124,41.8489,41.8124,41.8489,24069.0
2022-06-07 14:05:00,45.94,45.98,45.9,45.97,30073.0,41.8489,41.8853,41.8124,41.8762,30073.0
2022-06-07 14:10:00,45.97,46.0,45.96,46.0,19636.0,41.8762,41.9035,41.8671,41.9035,19636.0
2022-06-07 14:15:00,45.99,46.0,45.96,45.97,9147.0,41.8944,41.9035,41.8671,41.8762,9147.0
2022-06-07 14:20:00,45.96,46.08,45.95,46.08,36250.0,41.8671,41.9764,41.858,41.9764,36250.0
2022-06-07 14:25:00,46.08,46.13,46.07,46.11,26195.0,41.9764,42.0219,41.9673,42.0037,26195.0
2022-06-07 14:30:00,46.1,46.17,46.07,46.15,17882.0,41.9946,42.0584,41.9673,42.0402,17882.0
2022-06-07 14:35:00,46.15,46.18,46.13,46.14,16753.0,42.0402,42.0675,42.0219,42.0311,16753.0
2022-06-07 14:40:00,46.14,46.15,46.05,46.05,19610.0,42.0311,42.0402,41.9491,41.9491,19610.0
2022-06-07 14:45:00,46.05,46.08,45.97,45.97,20356.0,41.9491,41.9764,41.8762,41.8762,20356.0
2022-06-07 14:50:00,45.97,46.03,45.96,46.02,19556.0,41.8762,41.9309,41.8671,41.9217,19556.0
2022-06-07 14:55:00,46.01,46.09,46.0,46.09,9061.0,41.9126,41.9855,41.9035,41.9855,9061.0
2022-06-07 15:00:00,46.08,46.17,46.08,46.16,16298.0,41.9764,42.0584,41.9764,42.0493,16298.0
2022-06-07 15:05:00,46.15,46.17,46.11,46.15,17260.0,42.0402,42.0584,42.0037,42.0402,17260.0
2022-06-07 15:10:00,46.15,46.16,46.1,46.14,16034.0,42.0402,42.0493,41.9946,42.0311,16034.0
2022-06-07 15:15:00,46.15,46.18,46.13,46.17,12140.0,42.0402,42.0675,42.0219,42.0584,12140.0
2022-06-07 15:20:00,46.16,46.18,46.13,46.18,63809.0,42.0493,42.0675,42.0219,42.0675,63809.0
2022-06-07 15:25:00,46.18,46.23,46.17,46.22,19522.0,42.0675,42.113,42.0584,42.1039,19522.0
2022-06-07 15:30:00,46.21,46.27,46.18,46.27,28753.0,42.0948,42.1495,42.0675,42.1495,28753.0
2022-06-07 15:35:00,46.27,46.36,46.26,46.36,32900.0,42.1495,42.2315,42.1404,42.2315,32900.0
2022-06-07 15:40:00,46.37,46.4,46.36,46.38,41927.0,42.2406,42.2679,42.2315,42.2497,41927.0
2022-06-07 15:45:00,46.38,46.41,46.36,46.38,57470.0,42.2497,42.277,42.2315,42.2497,57470.0
2022-06-07 15:50:00,46.39,46.44,46.28,46.32,107824.0,42.2588,42.3043,42.1586,42.195,107824.0
2022-06-07 15:55:00,46.31,46.35,46.28,46.34,194578.0,42.1859,42.2224,42.1586,42.2132,194578.0
2022-06-08 09:30:00,45.82,45.86,45.52,45.62,56451.0,41.7396,41.776,41.4663,41.5574,56451.0
2022-06-08 09:35:00,45.65,45.66,45.44,45.63,22711.0,41.5847,41.5938,41.3934,41.5665,22711.0
2022-06-08 09:40:00,45.6,45.74,45.58,45.71,30590.0,41.5391,41.6667,41.5209,41.6393,30590.0
2022-06-08 09:45:00,45.72,45.98,45.66,45.98,74305.0,41.6485,41.8853,41.5938,41.8853,74305.0
2022-06-08 09:50:00,45.97,46.09,45.93,46.06,48199.0,41.8762,41.9855,41.8398,41.9582,48199.0
2022-06-08 09:55:00,46.07,46.1,45.96,45.96,56144.0,41.9673,41.9946,41.8671,41.8671,56144.0
2022-06-08 10:00:00,45.97,45.98,45.85,45.89,27501.0,41.8762,41.8853,41.7669,41.8033,27501.0
2022-06-08 10:05:00,45.92,45.94,45.88,45.91,21533.0,41.8306,41.8489,41.7942,41.8215,21533.0
2022-06-08 10:10:00,45.91,45.91,45.75,45.75,26021.0,41.8215,41.8215,41.6758,41.6758,26021.0
2022-06-08 10:15:00,45.73,45.77,45.64,45.69,26095.0,41.6576,41.694,41.5756,41.6211,26095.0
2022-06-08 10:20:00,45.71,45.81,45.7,45.79,11406.0,41.6393,41.7304,41.6302,41.7122,11406.0
2022-06-08 10:25:00,45.79,45.82,45.73,45.77,15813.0,41.7122,41.7396,41.6576,41.694,15813.0
2022-06-08 10:30:00,45.73,45.85,45.73,45.84,15304.0,41.6576,41.7669,41.6576,41.7578,15304.0
2022-06-08 10:35:00,45.86,45.91,45.78,45.79,27458.0,41.776,41.8215,41.7031,41.7122,27458.0
2022-06-08 10:40:00,45.79,45.86,45.67,45.72,30718.0,41.7122,41.776,41.6029,41.6485,30718.0
2022-06-08 10:45:00,45.71,45.79,45.71,45.77,9197.0,41.6393,41.7122,41.6393,41.694,9197.0
2022-06-08 10:50:00,45.77,45.8,45.72,45.73,54801.0,41.694,41.7213,41.6485,41.6576,54801.0
2022-06-08 10:55:00,45.72,45.72,45.62,45.66,10143.0,41.6485,41.6485,41.5574,41.5938,10143.0
2022-06-08 11:00:00,45.67,45.75,45.66,45.75,7935.0,41.6029,41.6758,41.5938,41.6758,7935.0
2022-06-08 11:05:00,45.74,45.78,45.72,45.78,9441.0,41.6667,41.7031,41.6485,41.7031,9441.0
2022-06-08 11:10:00,45.78,45.89,45.76,45.88,25127.0,41.7031,41.8033,41.6849,41.7942,25127.0
2022-06-08 11:15:00,45.88,45.96,45.84,45.96,13914.0,41.7942,41.8671,41.7578,41.8671,13914.0
2022-06-08 11:20:00,45.96,45.97,45.86,45.89,25575.0,41.8671,41.8762,41.776,41.8033,25575.0
2022-06-08 11:25:00,45.87,45.91,45.87,45.9,14974.0,41.7851,41.8215,41.7851,41.8124,14974.0
2022-06-08 11:30:00,45.9,45.95,45.88,45.91,14876.0,41.8124,41.858,41.7942,41.8215,14876.0
2022-06-08 11:35:00,45.91,45.91,45.85,45.88,12562.0,41.8215,41.8215,41.7669,41.7942,12562.0
2022-06-08 11:40:00,45.89,45.92,45.8,45.8,14899.0,41.8033,41.8306,41.7213,41.7213,14899.0
2022-06-08 11:45:00,45.83,45.85,45.78,45.8,15089.0,41.7487,41.7669,41.7031,41.7213,15089.0
2022-06-08 11:50:00,45.8,45.83,45.79,45.81,17854.0,41.7213,41.7487,41.7122,41.7304,17854.0
2022-06-08 11:55:00,45.81,45.85,45.8,45.83,12829.0,41.7304,41.7669,41.7213,41.7487,12829.0
2022-06-08 12:00:00,45.82,45.89,45.8,45.83,13145.0,41.7396,41.8033,41.7213,41.7487,13145.0
2022-06-08 12:05:00,45.83,45.83,45.58,45.62,54972.0,41.7487,41.7487,41.5209,41.5574,54972.0
2022-06-08 12:10:00,45.63,45.69,45.54,45.69,38595.0,41.5665,41.6211,41.4845,41.6211,38595.0
2022-06-08 12:15:00,45.69,45.69,45.58,45.66,23378.0,41.6211,41.6211,41.5209,41.5938,23378.0
2022-06-08 12:20:00,45.66,45.67,45.6,45.64,13078.0,41.5938,41.6029,41.5391,41.5756,13078.0
2022-06-08 12:25:00,45.63,45.63,45.56,45.6,4274.0,41.5665,41.5665,41.5027,41.5391,4274.0
2022-06-08 12:30:00,45.61,45.61,45.48,45.53,20702.0,41.5483,41.5483,41.4298,41.4754,20702.0
2022-06-08 12:35:00,45.52,45.53,45.42,45.42,16985.0,41.4663,41.4754,41.3752,41.3752,16985.0
2022-06-08 12:40:00,45.41,45.41,45.29,45.3,9198.0,41.3661,41.3661,41.2568,41.2659,9198.0
2022-06-08 12:45:00,45.28,45.4,45.27,45.39,11372.0,41.2476,41.357,41.2385,41.3478,11372.0
2022-06-08 12:50:00,45.4,45.48,45.39,45.45,38139.0,41.357,41.4298,41.3478,41.4025,38139.0
2022-06-08 12:55:00,45.43,45.47,45.42,45.46,6204.0,41.3843,41.4207,41.3752,41.4116,6204.0
2022-06-08 13:00:00,45.45,45.45,45.35,45.36,14601.0,41.4025,41.4025,41.3114,41.3205,14601.0
2022-06-08 13:05:00,45.36,45.47,45.36,45.47,8237.0,41.3205,41.4207,41.3205,41.4207,8237.0
2022-06-08 13:10:00,45.45,45.5,45.43,45.49,8351.0,41.4025,41.448,41.3843,41.4389,8351.0
2022-06-08 13:15:00,45.47,45.58,45.46,45.55,14829.0,41.4207,41.5209,41.4116,41.4936,14829.0
2022-06-08 13:20:00,45.55,45.56,45.44,45.44,11687.0,41.4936,41.5027,41.3934,41.3934,11687.0
2022-06-08 13:25:00,45.45,45.46,45.37,45.37,14726.0,41.4025,41.4116,41.3296,41.3296,14726.0
2022-06-08 13:30:00,45.37,45.39,45.32,45.34,9386.0,41.3296,41.3478,41.2841,41.3023,9386.0
2022-06-08 13:35:00,45.34,45.36,45.31,45.36,10645.0,41.3023,41.3205,41.275,41.3205,10645.0
2022-06-08 13:40:00,45.37,45.48,45.36,45.47,10057.0,41.3296,41.4298,41.3205,41.4207,10057.0
2022-06-08 13:45:00,45.47,45.48,45.41,45.42,11115.0,41.4207,41.4298,41.3661,41.3752,11115.0
2022-06-08 13:50:00,45.43,45.44,45.38,45.44,9788.0,41.3843,41.3934,41.3387,41.3934,9788.0
2022-06-08 13:55:00,45.41,45.48,45.39,45.39,9819.0,41.3661,41.4298,41.3478,41.3478,9819.0
2022-06-08 14:00:00,45.38,45.42,45.37,45.38,10270.0,41.3387,41.3752,41.3296,41.3387,10270.0
2022-06-08 14:05:00,45.38,45.43,45.37,45.38,12031.0,41.3387,41.3843,41.3296,41.3387,12031.0
2022-06-08 14:10:00,45.37,45.38,45.32,45.37,10879.0,41.3296,41.3387,41.2841,41.3296,10879.0
2022-06-08 14:15:00,45.38,45.39,45.33,45.36,22152.0,41.3387,41.3478,41.2932,41.3205,22152.0
2022-06-08 14:20:00,45.36,45.4,45.35,45.38,13228.0,41.3205,41.357,41.3114,41.3387,13228.0
2022-06-08 14:25:00,45.38,45.39,45.26,45.33,17373.0,41.3387,41.3478,41.2294,41.2932,17373.0
2022-06-08 14:30:00,45.32,45.36,45.27,45.28,8985.0,41.2841,41.3205,41.2385,41.2476,8985.0
2022-06-08 14:35:00,45.27,45.29,45.24,45.27,9150.0,41.2385,41.2568,41.2112,41.2385,9150.0
2022-06-08 14:40:00,45.27,45.33,45.26,45.33,11851.0,41.2385,41.2932,41.2294,41.2932,11851.0
2022-06-08 14:45:00,45.32,45.39,45.32,45.35,10164.0,41.2841,41.3478,41.2841,41.3114,10164.0
2022-06-08 14:50:00,45.34,45.37,45.32,45.34,11349.0,41.3023,41.3296,41.2841,41.3023,11349.0
2022-06-08 14:55:00,45.34,45.38,45.33,45.37,11113.0,41.3023,41.3387,41.2932,41.3296,11113.0
2022-06-08 15:00:00,45.36,45.36,45.3,45.31,40872.0,41.3205,41.3205,41.2659,41.275,40872.0
2022-06-08 15:05:00,45.3,45.31,45.22,45.28,19580.0,41.2659,41.275,41.193,41.2476,19580.0
2022-06-08 15:10:00,45.27,45.34,45.26,45.34,18413.0,41.2385,41.3023,41.2294,41.3023,18413.0
2022-06-08 15:15:00,45.36,45.4,45.32,45.36,17396.0,41.3205,41.357,41.2841,41.3205,17396.0
2022-06-08 15:20:00,45.35,45.47,45.35,45.47,17385.0,41.3114,41.4207,41.3114,41.4207,17385.0
2022-06-08 15:25:00,45.47,45.5,45.42,45.43,16472.0,41.4207,41.448,41.3752,41.3843,16472.0
2022-06-08 15:30:00,45.43,45.44,45.36,45.42,25667.0,41.3843,41.3934,41.3205,41.3752,25667.0
2022-06-08 15:35:00,45.42,45.44,45.41,45.42,29842.0,41.3752,41.3934,41.3661,41.3752,29842.0
2022-06-08 15:40:00,45.43,45.43,45.4,45.41,23491.0,41.3843,41.3843,41.357,41.3661,23491.0
2022-06-08 15:45:00,45.41,45.43,45.32,45.33,66559.0,41.3661,41.3843,41.2841,41.2932,66559.0
2022-06-08 15:50:00,45.33,45.45,45.31,45.4,88836.0,41.2932,41.4025,41.275,41.357,88836.0
2022-06-08 15:55:00,45.4,45.45,45.29,45.31,296069.0,41.357,41.4025,41.2568,41.275,296069.0
2022-06-09 09:30:00,45.0,45.38,45.0,45.26,94495.0,40.9926,41.3387,40.9926,41.2294,94495.0
2022-06-09 09:35:00,45.28,45.29,45.05,45.07,19484.0,41.2476,41.2568,41.0381,41.0563,19484.0
2022-06-09 09:40:00,45.07,45.1,44.81,44.88,32211.0,41.0563,41.0837,40.8195,40.8833,32211.0
2022-06-09 09:45:00,44.88,45.12,44.86,45.05,36939.0,40.8833,41.1019,40.865,41.0381,36939.0
2022-06-09 09:50:00,45.06,45.15,45.03,45.09,19717.0,41.0472,41.1292,41.0199,41.0746,19717.0
2022-06-09 09:55:00,45.14,45.24,45.11,45.23,10533.0,41.1201,41.2112,41.0928,41.2021,10533.0
2022-06-09 10:00:00,45.23,45.27,45.1,45.12,25297.0,41.2021,41.2385,41.0837,41.1019,25297.0
2022-06-09 10:05:00,45.12,45.12,44.84,44.85,20275.0,41.1019,41.1019,40.8468,40.8559,20275.0
2022-06-09 10:10:00,44.84,44.88,44.7,44.77,22878.0,40.8468,40.8833,40.7193,40.7831,22878.0
2022-06-09 10:15:00,44.78,44.94,44.78,44.88,17539.0,40.7922,40.9379,40.7922,40.8833,17539.0
2022-06-09 10:20:00,44.89,44.95,44.86,44.9,14375.0,40.8924,40.947,40.865,40.9015,14375.0
2022-06-09 10:25:00,44.94,44.98,44.89,44.98,10457.0,40.9379,40.9744,40.8924,40.9744,10457.0
2022-06-09 10:30:00,44.99,45.05,44.93,44.98,13300.0,40.9835,41.0381,40.9288,40.9744,13300.0
2022-06-09 10:35:00,44.98,45.04,44.96,45.0,20362.0,40.9744,41.029,40.9561,40.9926,20362.0
2022-06-09 10:40:00,44.97,44.97,44.81,44.88,44225.0,40.9652,40.9652,40.8195,40.8833,44225.0
2022-06-09 10:45:00,44.88,44.9,44.84,44.87,12529.0,40.8833,40.9015,40.8468,40.8742,12529.0
2022-06-09 10:50:00,44.84,44.84,44.77,44.79,13810.0,40.8468,40.8468,40.7831,40.8013,13810.0
2022-06-09 10:55:00,44.78,44.9,44.74,44.89,17575.0,40.7922,40.9015,40.7557,40.8924,17575.0
2022-06-09 11:00:00,44.88,44.9,44.8,44.8,31350.0,40.8833,40.9015,40.8104,40.8104,31350.0
2022-06-09 11:05:00,44.8,44.83,44.73,44.8,17674.0,40.8104,40.8377,40.7466,40.8104,17674.0
2022-06-09 11:10:00,44.8,44.91,44.79,44.86,12089.0,40.8104,40.9106,40.8013,40.865,12089.0
2022-06-09 11:15:00,44.87,44.89,44.81,44.86,19645.0,40.8742,40.8924,40.8195,40.865,19645.0
2022-06-09 11:20:00,44.87,44.96,44.84,44.9,13605.0,40.8742,40.9561,40.8468,40.9015,13605.0
2022-06-09 11:25:00,44.91,44.92,44.83,44.85,11798.0,40.9106,40.9197,40.8377,40.8559,11798.0
2022-06-09 11:30:00,44.83,44.86,44.76,44.8,12055.0,40.8377,40.865,40.7739,40.8104,12055.0
2022-06-09 11:35:00,44.8,44.83,44.75,44.8,6606.0,40.8104,40.8377,40.7648,40.8104,6606.0
2022-06-09 11:40:00,44.79,44.9,44.78,44.87,13301.0,40.8013,40.9015,40.7922,40.8742,13301.0
2022-06-09 11:45:00,44.86,44.88,44.75,44.77,22186.0,40.865,40.8833,40.7648,40.7831,22186.0
2022-06-09 11:50:00,44.77,44.79,44.71,44.78,9769.0,40.7831,40.8013,40.7284,40.7922,9769.0
2022-06-09 11:55:00,44.79,44.87,44.79,44.85,10067.0,40.8013,40.8742,40.8013,40.8559,10067.0
2022-06-09 12:00:00,44.84,44.87,44.8,44.82,7381.0,40.8468,40.8742,40.8104,40.8286,7381.0
2022-06-09 12:05:00,44.81,44.83,44.76,44.78,8573.0,40.8195,40.8377,40.7739,40.7922,8573.0
2022-06-09 12:10:00,44.77,44.77,44.69,44.74,9922.0,40.7831,40.7831,40.7102,40.7557,9922.0
2022-06-09 12:15:00,44.74,44.74,44.7,44.71,8201.0,40.7557,40.7557,40.7193,40.7284,8201.0
2022-06-09 12:20:00,44.72,44.8,44.72,44.78,5674.0,40.7375,40.8104,40.7375,40.7922,5674.0
2022-06-09 12:25:00,44.76,44.85,44.74,44.84,14490.0,40.7739,40.8559,40.7557,40.8468,14490.0
2022-06-09 12:30:00,44.84,44.92,44.84,44.9,9318.0,40.8468,40.9197,40.8468,40.9015,9318.0
2022-06-09 12:35:00,44.89,44.94,44.89,44.9,8112.0,40.8924,40.9379,40.8924,40.9015,8112.0
2022-06-09 12:40:00,44.91,44.97,44.88,44.94,8097.0,40.9106,40.9652,40.8833,40.9379,8097.0
2022-06-09 12:45:00,44.93,44.93,44.86,44.89,6250.0,40.9288,40.9288,40.865,40.8924,6250.0
2022-06-09 12:50:00,44.89,44.9,44.86,44.86,6989.0,40.8924,40.9015,40.865,40.865,6989.0
2022-06-09 12:55:00,44.86,44.97,44.83,44.96,7671.0,40.865,40.9652,40.8377,40.9561,7671.0
2022-06-09 13:00:00,44.98,45.02,44.96,44.98,12570.0,40.9744,41.0108,40.9561,40.9744,12570.0
2022-06-09 13:05:00,44.98,45.04,44.97,44.98,19415.0,40.9744,41.029,40.9652,40.9744,19415.0
2022-06-09 13:10:00,44.98,45.01,44.96,44.97,8553.0,40.9744,41.0017,40.9561,40.9652,8553.0
2022-06-09 13:15:00,44.97,45.09,44.95,45.08,41977.0,40.9652,41.0746,40.947,41.0655,41977.0
2022-06-09 13:20:00,45.07,45.07,44.92,44.92,33464.0,41.0563,41.0563,40.9197,40.9197,33464.0
2022-06-09 13:25:00,44.91,44.95,44.77,44.83,36233.0,40.9106,40.947,40.7831,40.8377,36233.0
2022-06-09 13:30:00,44.84,44.84,44.76,44.77,10760.0,40.8468,40.8468,40.7739,40.7831,10760.0
2022-06-09 13:35:00,44.74,44.79,44.71,44.78,7963.0,40.7557,40.8013,40.7284,40.7922,7963.0
2022-06-09 13:40:00,44.78,44.79,44.72,44.73,7153.0,40.7922,40.8013,40.7375,40.7466,7153.0
2022-06-09 13:45:00,44.74,44.78,44.73,44.77,5060.0,40.7557,40.7922,40.7466,40.7831,5060.0
2022-06-09 13:50:00,44.78,44.8,44.77,44.79,6162.0,40.7922,40.8104,40.7831,40.8013,6162.0
2022-06-09 13:55:00,44.79,44.87,44.78,44.87,8195.0,40.8013,40.8742,40.7922,40.8742,8195.0
2022-06-09 14:00:00,44.88,44.88,44.76,44.79,9190.0,40.8833,40.8833,40.7739,40.8013,9190.0
2022-06-09 14:05:00,44.78,44.83,44.76,44.79,2500.0,40.7922,40.8377,40.7739,40.8013,2500.0
2022-06-09 14:10:00,44.79,44.81,44.76,44.81,7172.0,40.8013,40.8195,40.7739,40.8195,7172.0
2022-06-09 14:15:00,44.81,44.83,44.78,44.83,16949.0,40.8195,40.8377,40.7922,40.8377,16949.0
2022-06-09 14:20:00,44.84,44.85,44.78,44.78,24267.0,40.8468,40.8559,40.7922,40.7922,24267.0
2022-06-09 14:25:00,44.78,44.85,44.77,44.83,12634.0,40.7922,40.8559,40.7831,40.8377,12634.0
2022-06-09 14:30:00,44.82,44.82,44.73,44.73,10959.0,40.8286,40.8286,40.7466,40.7466,10959.0
2022-06-09 14:35:00,44.75,44.77,44.69,44.7,9739.0,40.7648,40.7831,40.7102,40.7193,9739.0
2022-06-09 14:40:00,44.69,44.69,44.55,44.55,11769.0,40.7102,40.7102,40.5826,40.5826,11769.0
2022-06-09 14:45:00,44.55,44.6,44.54,44.58,15802.0,40.5826,40.6282,40.5735,40.61,15802.0
2022-06-09 14:50:00,44.58,44.61,44.56,44.61,12021.0,40.61,40.6373,40.5918,40.6373,12021.0
2022-06-09 14:55:00,44.59,44.63,44.5,44.5,13382.0,40.6191,40.6555,40.5371,40.5371,13382.0
2022-06-09 15:00:00,44.49,44.5,44.38,44.38,13974.0,40.528,40.5371,40.4278,40.4278,13974.0
2022-06-09 15:05:00,44.37,44.41,44.36,44.39,13775.0,40.4187,40.4551,40.4096,40.4369,13775.0
2022-06-09 15:10:00,44.39,44.42,44.34,44.34,12919.0,40.4369,40.4642,40.3914,40.3914,12919.0
2022-06-09 15:15:00,44.34,44.41,44.33,44.38,15859.0,40.3914,40.4551,40.3822,40.4278,15859.0
2022-06-09 15:20:00,44.39,44.42,44.36,44.41,17877.0,40.4369,40.4642,40.4096,40.4551,17877.0
2022-06-09 15:25:00,44.41,44.41,44.3,44.3,19344.0,40.4551,40.4551,40.3549,40.3549,19344.0
2022-06-09 15:30:00,44.3,44.31,44.25,44.26,26063.0,40.3549,40.364,40.3094,40.3185,26063.0
2022-06-09 15:35:00,44.25,44.32,44.23,44.3,29673.0,40.3094,40.3731,40.2911,40.3549,29673.0
2022-06-09 15:40:00,44.29,44.31,44.23,44.27,36605.0,40.3458,40.364,40.2911,40.3276,36605.0
2022-06-09 15:45:00,44.27,44.28,44.13,44.19,54781.0,40.3276,40.3367,40.2001,40.2547,54781.0
2022-06-09 15:50:00,44.18,44.25,44.12,44.16,150635.0,40.2456,40.3094,40.1909,40.2274,150635.0
2022-06-09 15:55:00,44.17,44.2,44.01,44.04,194400.0,40.2365,40.2638,40.0907,40.1181,194400.0
2022-06-10 09:30:00,43.12,43.29,43.04,43.2,112236.0,39.28,39.4349,39.2071,39.3529,112236.0
2022-06-10 09:35:00,43.22,43.39,43.18,43.33,43067.0,39.3711,39.526,39.3347,39.4713,43067.0
2022-06-10 09:40:00,43.33,43.42,43.19,43.33,41405.0,39.4713,39.5533,39.3438,39.4713,41405.0
2022-06-10 09:45:00,43.34,43.4,43.21,43.22,28294.0,39.4804,39.5351,39.362,39.3711,28294.0
2022-06-10 09:50:00,43.22,43.27,43.13,43.15,32986.0,39.3711,39.4166,39.2891,39.3073,32986.0
2022-06-10 09:55:00,43.12,43.15,43.02,43.1,27530.0,39.28,39.3073,39.1889,39.2618,27530.0
2022-06-10 10:00:00,43.11,43.11,42.88,42.91,54127.0,39.2709,39.2709,39.0614,39.0887,54127.0
2022-06-10 10:05:00,42.9,43.04,42.88,42.94,36959.0,39.0796,39.2071,39.0614,39.116,36959.0
2022-06-10 10:10:00,42.93,42.95,42.82,42.86,30116.0,39.1069,39.1251,39.0067,39.0432,30116.0
2022-06-10 10:15:00,42.86,42.89,42.77,42.82,36493.0,39.0432,39.0705,38.9612,39.0067,36493.0
2022-06-10 10:20:00,42.83,42.84,42.75,42.79,37477.0,39.0158,39.0249,38.9429,38.9794,37477.0
2022-06-10 10:25:00,42.78,42.88,42.78,42.8,29693.0,38.9703,39.0614,38.9703,38.9885,29693.0
2022-06-10 10:30:00,42.8,42.88,42.75,42.77,23721.0,38.9885,39.0614,38.9429,38.9612,23721.0
2022-06-10 10:35:00,42.79,42.9,42.78,42.83,71349.0,38.9794,39.0796,38.9703,39.0158,71349.0
2022-06-10 10:40:00,42.83,42.89,42.82,42.86,29982.0,39.0158,39.0705,39.0067,39.0432,29982.0
2022-06-10 10:45:00,42.85,42.88,42.81,42.82,38778.0,39.034,39.0614,38.9976,39.0067,38778.0
2022-06-10 10:50:00,42.82,42.95,42.81,42.93,28460.0,39.0067,39.1251,38.9976,39.1069,28460.0
2022-06-10 10:55:00,42.94,42.97,42.79,42.79,16250.0,39.116,39.1434,38.9794,38.9794,16250.0
2022-06-10 11:00:00,42.79,42.83,42.74,42.76,29778.0,38.9794,39.0158,38.9338,38.9521,29778.0
2022-06-10 11:05:00,42.75,42.83,42.73,42.81,22133.0,38.9429,39.0158,38.9247,38.9976,22133.0
2022-06-10 11:10:00,42.81,42.83,42.77,42.8,21791.0,38.9976,39.0158,38.9612,38.9885,21791.0
2022-06-10 11:15:00,42.8,42.85,42.78,42.85,27084.0,38.9885,39.034,38.9703,39.034,27084.0
2022-06-10 11:20:00,42.84,42.92,42.76,42.76,28547.0,39.0249,39.0978,38.9521,38.9521,28547.0
2022-06-10 11:25:00,42.76,42.77,42.67,42.75,83274.0,38.9521,38.9612,38.8701,38.9429,83274.0
2022-06-10 11:30:00,42.75,42.78,42.69,42.71,31790.0,38.9429,38.9703,38.8883,38.9065,31790.0
2022-06-10 11:35:00,42.71,42.74,42.66,42.66,46388.0,38.9065,38.9338,38.861,38.861,46388.0
2022-06-10 11:40:00,42.65,42.7,42.6,42.68,39914.0,38.8519,38.8974,38.8063,38.8792,39914.0
2022-06-10 11:45:00,42.67,42.75,42.63,42.63,15128.0,38.8701,38.9429,38.8336,38.8336,15128.0
2022-06-10 11:50:00,42.63,42.72,42.62,42.66,29062.0,38.8336,38.9156,38.8245,38.861,29062.0
2022-06-10 11:55:00,42.65,42.74,42.62,42.73,21347.0,38.8519,38.9338,38.8245,38.9247,21347.0
2022-06-10 12:00:00,42.73,42.81,42.73,42.78,11775.0,38.9247,38.9976,38.9247,38.9703,11775.0
2022-06-10 12:05:00,42.78,42.93,42.77,42.93,32342.0,38.9703,39.1069,38.9612,39.1069,32342.0
2022-06-10 12:10:00,42.92,42.93,42.78,42.78,33711.0,39.0978,39.1069,38.9703,38.9703,33711.0
2022-06-10 12:15:00,42.78,42.78,42.68,42.7,47522.0,38.9703,38.9703,38.8792,38.8974,47522.0
2022-06-10 12:20:00,42.7,42.79,42.69,42.71,23242.0,38.8974,38.9794,38.8883,38.9065,23242.0
2022-06-10 12:25:00,42.7,42.76,42.66,42.71,16211.0,38.8974,38.9521,38.861,38.9065,16211.0
2022-06-10 12:30:00,42.7,42.73,42.67,42.69,14365.0,38.8974,38.9247,38.8701,38.8883,14365.0
2022-06-10 12:35:00,42.68,42.75,42.67,42.74,14155.0,38.8792,38.9429,38.8701,38.9338,14155.0
2022-06-10 12:40:00,42.73,42.81,42.71,42.79,10116.0,38.9247,38.9976,38.9065,38.9794,10116.0
2022-06-10 12:45:00,42.79,42.8,42.67,42.69,17604.0,38.9794,38.9885,38.8701,38.8883,17604.0
2022-06-10 12:50:00,42.69,42.69,42.6,42.6,26266.0,38.8883,38.8883,38.8063,38.8063,26266.0
2022-06-10 12:55:00,42.61,42.68,42.59,42.67,12613.0,38.8154,38.8792,38.7972,38.8701,12613.0
2022-06-10 13:00:00,42.67,42.68,42.57,42.59,51239.0,38.8701,38.8792,38.779,38.7972,51239.0
2022-06-10 13:05:00,42.59,42.66,42.54,42.66,86744.0,38.7972,38.861,38.7516,38.861,86744.0
2022-06-10 13:10:00,42.68,42.68,42.59,42.61,22303.0,38.8792,38.8792,38.7972,38.8154,22303.0
2022-06-10 13:15:00,42.6,42.69,42.58,42.69,17169.0,38.8063,38.8883,38.7881,38.8883,17169.0
2022-06-10 13:20:00,42.68,42.71,42.66,42.69,14796.0,38.8792,38.9065,38.861,38.8883,14796.0
2022-06-10 13:25:00,42.7,42.81,42.7,42.8,15112.0,38.8974,38.9976,38.8974,38.9885,15112.0
2022-06-10 13:30:00,42.79,42.79,42.67,42.7,14255.0,38.9794,38.9794,38.8701,38.8974,14255.0
2022-06-10 13:35:00,42.73,42.79,42.71,42.77,14223.0,38.9247,38.9794,38.9065,38.9612,14223.0
2022-06-10 13:40:00,42.78,42.78,42.73,42.76,16575.0,38.9703,38.9703,38.9247,38.9521,16575.0
2022-06-10 13:45:00,42.76,42.87,42.74,42.87,39340.0,38.9521,39.0523,38.9338,39.0523,39340.0
2022-06-10 13:50:00,42.87,42.9,42.76,42.78,34038.0,39.0523,39.0796,38.9521,38.9703,34038.0
2022-06-10 13:55:00,42.77,42.77,42.69,42.73,38280.0,38.9612,38.9612,38.8883,38.9247,38280.0
2022-06-10 14:00:00,42.74,42.74,42.66,42.67,44441.0,38.9338,38.9338,38.861,38.8701,44441.0
2022-06-10 14:05:00,42.66,42.76,42.66,42.74,31384.0,38.861,38.9521,38.861,38.9338,31384.0
2022-06-10 14:10:00,42.75,42.78,42.73,42.76,35743.0,38.9429,38.9703,38.9247,38.9521,35743.0
2022-06-10 14:15:00,42.76,42.99,42.75,42.95,31682.0,38.9521,39.1616,38.9429,39.1251,31682.0
2022-06-10 14:20:00,42.96,43.02,42.95,43.02,17257.0,39.1342,39.1889,39.1251,39.1889,17257.0
2022-06-10 14:25:00,43.02,43.03,42.88,42.91,27734.0,39.1889,39.198,39.0614,39.0887,27734.0
2022-06-10 14:30:00,42.92,43.05,42.91,43.04,20782.0,39.0978,39.2162,39.0887,39.2071,20782.0
2022-06-10 14:35:00,43.03,43.03,42.94,42.95,17679.0,39.198,39.198,39.116,39.1251,17679.0
2022-06-10 14:40:00,42.94,42.94,42.87,42.9,16082.0,39.116,39.116,39.0523,39.0796,16082.0
2022-06-10 14:45:00,42.9,43.07,42.9,43.07,30161.0,39.0796,39.2344,39.0796,39.2344,30161.0
2022-06-10 14:50:00,43.08,43.09,43.05,43.08,15415.0,39.2436,39.2527,39.2162,39.2436,15415.0
2022-06-10 14:55:00,43.08,43.19,43.07,43.16,32041.0,39.2436,39.3438,39.2344,39.3164,32041.0
2022-06-10 15:00:00,43.14,43.19,43.02,43.03,28564.0,39.2982,39.3438,39.1889,39.198,28564.0
2022-06-10 15:05:00,43.03,43.03,42.95,42.99,63042.0,39.198,39.198,39.1251,39.1616,63042.0
2022-06-10 15:10:00,42.99,43.11,42.98,43.08,43832.0,39.1616,39.2709,39.1525,39.2436,43832.0
2022-06-10 15:15:00,43.08,43.21,43.08,43.21,46206.0,39.2436,39.362,39.2436,39.362,46206.0
2022-06-10 15:20:00,43.21,43.23,43.09,43.16,50837.0,39.362,39.3802,39.2527,39.3164,50837.0
2022-06-10 15:25:00,43.17,43.26,43.17,43.19,41707.0,39.3255,39.4075,39.3255,39.3438,41707.0
2022-06-10 15:30:00,43.18,43.19,43.02,43.02,81843.0,39.3347,39.3438,39.1889,39.1889,81843.0
2022-06-10 15:35:00,43.03,43.14,43.0,43.04,51606.0,39.198,39.2982,39.1707,39.2071,51606.0
2022-06-10 15:40:00,43.04,43.06,42.9,42.93,53321.0,39.2071,39.2253,39.0796,39.1069,53321.0
2022-06-10 15:45:00,42.93,42.96,42.85,42.88,156016.0,39.1069,39.1342,39.034,39.0614,156016.0
2022-06-10 15:50:00,42.88,42.98,42.86,42.95,252113.0,39.0614,39.1525,39.0432,39.1251,252113.0
2022-06-10 15:55:00,42.95,42.99,42.78,42.78,249204.0,39.1251,39.1616,38.9703,38.9703,249204.0
2022-06-13 09:30:00,41.95,42.14,41.76,42.09,140786.0,38.2142,38.3873,38.0411,38.3417,140786.0
2022-06-13 09:35:00,42.08,42.13,41.95,42.01,101303.0,38.3326,38.3782,38.2142,38.2688,101303.0
2022-06-13 09:40:00,42.0,42.0,41.74,41.83,151680.0,38.2597,38.2597,38.0229,38.1049,151680.0
2022-06-13 09:45:00,41.81,41.97,41.71,41.74,115928.0,38.0867,38.2324,37.9956,38.0229,115928.0
2022-06-13 09:50:00,41.75,41.89,41.7,41.82,89549.0,38.032,38.1595,37.9865,38.0958,89549.0
2022-06-13 09:55:00,41.82,41.89,41.75,41.77,54494.0,38.0958,38.1595,38.032,38.0502,54494.0
2022-06-13 10:00:00,41.77,41.95,41.75,41.84,64638.0,38.0502,38.2142,38.032,38.114,64638.0
2022-06-13 10:05:00,41.82,41.99,41.81,41.96,131451.0,38.0958,38.2506,38.0867,38.2233,131451.0
2022-06-13 10:10:00,41.95,41.98,41.81,41.84,44235.0,38.2142,38.2415,38.0867,38.114,44235.0
2022-06-13 10:15:00,41.83,41.83,41.7,41.72,29374.0,38.1049,38.1049,37.9865,38.0047,29374.0
2022-06-13 10:20:00,41.72,41.79,41.68,41.73,37940.0,38.0047,38.0684,37.9682,38.0138,37940.0
2022-06-13 10:25:00,41.73,41.75,41.69,41.72,29763.0,38.0138,38.032,37.9773,38.0047,29763.0
2022-06-13 10:30:00,41.72,41.75,41.59,41.65,33478.0,38.0047,38.032,37.8862,37.9409,33478.0
2022-06-13 10:35:00,41.64,41.75,41.63,41.69,32692.0,37.9318,38.032,37.9227,37.9773,32692.0
2022-06-13 10:40:00,41.69,41.73,41.59,41.62,27442.0,37.9773,38.0138,37.8862,37.9136,27442.0
2022-06-13 10:45:00,41.63,41.64,41.49,41.53,76737.0,37.9227,37.9318,37.7952,37.8316,76737.0
2022-06-13 10:50:00,41.52,41.63,41.48,41.57,24062.0,37.8225,37.9227,37.786,37.868,24062.0
2022-06-13 10:55:00,41.55,41.58,41.47,41.47,16678.0,37.8498,37.8771,37.7769,37.7769,16678.0
2022-06-13 11:00:00,41.47,41.51,41.35,41.38,31415.0,37.7769,37.8134,37.6676,37.695,31415.0
2022-06-13 11:05:00,41.38,41.4,41.31,41.32,40140.0,37.695,37.7132,37.6312,37.6403,40140.0
2022-06-13 11:10:00,41.31,41.47,41.3,41.44,17150.0,37.6312,37.7769,37.6221,37.7496,17150.0
2022-06-13 11:15:00,41.45,41.67,41.45,41.65,15411.0,37.7587,37.9591,37.7587,37.9409,15411.0
2022-06-13 11:20:00,41.64,41.7,41.55,41.7,53612.0,37.9318,37.9865,37.8498,37.9865,53612.0
2022-06-13 11:25:00,41.71,41.72,41.51,41.51,45734.0,37.9956,38.0047,37.8134,37.8134,45734.0
2022-06-13 11:30:00,41.5,41.56,41.34,41.51,83022.0,37.8043,37.8589,37.6585,37.8134,83022.0
2022-06-13 11:35:00,41.51,41.73,41.51,41.69,105484.0,37.8134,38.0138,37.8134,37.9773,105484.0
2022-06-13 11:40:00,41.69,41.75,41.68,41.7,39445.0,37.9773,38.032,37.9682,37.9865,39445.0
2022-06-13 11:45:00,41.69,41.72,41.63,41.71,28387.0,37.9773,38.0047,37.9227,37.9956,28387.0
2022-06-13 11:50:00,41.7,41.72,41.54,41.55,30824.0,37.9865,38.0047,37.8407,37.8498,30824.0
2022-06-13 11:55:00,41.56,41.65,41.56,41.62,16465.0,37.8589,37.9409,37.8589,37.9136,16465.0
2022-06-13 12:00:00,41.62,41.71,41.58,41.62,23272.0,37.9136,37.9956,37.8771,37.9136,23272.0
2022-06-13 12:05:00,41.62,41.78,41.59,41.7,72905.0,37.9136,38.0593,37.8862,37.9865,72905.0
2022-06-13 12:10:00,41.69,41.82,41.66,41.72,23525.0,37.9773,38.0958,37.95,38.0047,23525.0
2022-06-13 12:15:00,41.73,41.81,41.66,41.72,15842.0,38.0138,38.0867,37.95,38.0047,15842.0
2022-06-13 12:20:00,41.76,41.8,41.69,41.72,46269.0,38.0411,38.0775,37.9773,38.0047,46269.0
2022-06-13 12:25:00,41.73,41.8,41.69,41.75,17427.0,38.0138,38.0775,37.9773,38.032,17427.0
2022-06-13 12:30:00,41.72,41.98,41.7,41.96,22237.0,38.0047,38.2415,37.9865,38.2233,22237.0
2022-06-13 12:35:00,41.95,42.09,41.95,42.05,21664.0,38.2142,38.3417,38.2142,38.3053,21664.0
2022-06-13 12:40:00,42.04,42.05,41.82,41.82,21776.0,38.2962,38.3053,38.0958,38.0958,21776.0
2022-06-13 12:45:00,41.83,41.89,41.8,41.8,13788.0,38.1049,38.1595,38.0775,38.0775,13788.0
2022-06-13 12:50:00,41.8,41.86,41.74,41.74,12045.0,38.0775,38.1322,38.0229,38.0229,12045.0
2022-06-13 12:55:00,41.74,41.78,41.67,41.68,16364.0,38.0229,38.0593,37.9591,37.9682,16364.0
2022-06-13 13:00:00,41.66,41.68,41.6,41.62,13541.0,37.95,37.9682,37.8954,37.9136,13541.0
2022-06-13 13:05:00,41.62,41.69,41.6,41.69,15215.0,37.9136,37.9773,37.8954,37.9773,15215.0
2022-06-13 13:10:00,41.68,41.7,41.64,41.69,15929.0,37.9682,37.9865,37.9318,37.9773,15929.0
2022-06-13 13:15:00,41.68,41.72,41.66,41.72,12847.0,37.9682,38.0047,37.95,38.0047,12847.0
2022-06-13 13:20:00,41.72,41.72,41.67,41.68,11405.0,38.0047,38.0047,37.9591,37.9682,11405.0
2022-06-13 13:25:00,41.7,41.71,41.61,41.68,10139.0,37.9865,37.9956,37.9045,37.9682,10139.0
2022-06-13 13:30:00,41.68,41.73,41.6,41.63,17858.0,37.9682,38.0138,37.8954,37.9227,17858.0
2022-06-13 13:35:00,41.62,41.73,41.61,41.73,25080.0,37.9136,38.0138,37.9045,38.0138,25080.0
2022-06-13 13:40:00,41.75,41.88,41.71,41.87,25664.0,38.032,38.1504,37.9956,38.1413,25664.0
2022-06-13 13:45:00,41.87,42.05,41.86,42.05,33371.0,38.1413,38.3053,38.1322,38.3053,33371.0
2022-06-13 13:50:00,42.05,42.08,41.93,41.94,103461.0,38.3053,38.3326,38.196,38.2051,103461.0
2022-06-13 13:55:00,41.96,42.07,41.96,42.04,48051.0,38.2233,38.3235,38.2233,38.2962,48051.0
2022-06-13 14:00:00,42.04,42.04,41.86,41.91,29417.0,38.2962,38.2962,38.1322,38.1778,29417.0
2022-06-13 14:05:00,41.91,41.92,41.78,41.78,41210.0,38.1778,38.1869,38.0593,38.0593,41210.0
2022-06-13 14:10:00,41.77,41.79,41.67,41.68,26897.0,38.0502,38.0684,37.9591,37.9682,26897.0
2022-06-13 14:15:00,41.67,41.77,41.67,41.74,16136.0,37.9591,38.0502,37.9591,38.0229,16136.0
2022-06-13 14:20:00,41.75,41.79,41.73,41.77,23410.0,38.032,38.0684,38.0138,38.0502,23410.0
2022-06-13 14:25:00,41.77,41.83,41.77,41.78,27132.0,38.0502,38.1049,38.0502,38.0593,27132.0
2022-06-13 14:30:00,41.78,41.8,41.7,41.8,53382.0,38.0593,38.0775,37.9865,38.0775,53382.0
2022-06-13 14:35:00,41.8,41.97,41.79,41.9,31885.0,38.0775,38.2324,38.0684,38.1686,31885.0
2022-06-13 14:40:00,41.92,42.0,41.87,41.91,25596.0,38.1869,38.2597,38.1413,38.1778,25596.0
2022-06-13 14:45:00,41.91,41.99,41.85,41.89,30080.0,38.1778,38.2506,38.1231,38.1595,30080.0
2022-06-13 14:50:00,41.88,41.89,41.82,41.85,20720.0,38.1504,38.1595,38.0958,38.1231,20720.0
2022-06-13 14:55:00,41.84,41.84,41.72,41.75,20218.0,38.114,38.114,38.0047,38.032,20218.0
2022-06-13 15:00:00,41.73,41.81,41.69,41.78,23048.0,38.0138,38.0867,37.9773,38.0593,23048.0
2022-06-13 15:05:00,41.78,41.83,41.72,41.75,24942.0,38.0593,38.1049,38.0047,38.032,24942.0
2022-06-13 15:10:00,41.75,41.76,41.66,41.71,123764.0,38.032,38.0411,37.95,37.9956,123764.0
2022-06-13 15:15:00,41.71,41.9,41.64,41.74,234475.0,37.9956,38.1686,37.9318,38.0229,234475.0
2022-06-13 15:20:00,41.73,41.79,41.64,41.66,104025.0,38.0138,38.0684,37.9318,37.95,104025.0
2022-06-13 15:25:00,41.66,41.71,41.59,41.61,66899.0,37.95,37.9956,37.8862,37.9045,66899.0
2022-06-13 15:30:00,41.6,41.62,41.46,41.55,85669.0,37.8954,37.9136,37.7678,37.8498,85669.0
2022-06-13 15:35:00,41.55,41.61,41.4,41.43,72587.0,37.8498,37.9045,37.7132,37.7405,72587.0
2022-06-13 15:40:00,41.44,41.45,41.33,41.34,85455.0,37.7496,37.7587,37.6494,37.6585,85455.0
2022-06-13 15:45:00,41.34,41.39,41.28,41.3,171525.0,37.6585,37.7041,37.6039,37.6221,171525.0
2022-06-13 15:50:00,41.31,41.33,41.13,41.29,303443.0,37.6312,37.6494,37.4672,37.613,303443.0
2022-06-13 15:55:00,41.29,41.51,41.27,41.48,324155.0,37.613,37.8134,37.5947,37.786,324155.0
2022-06-14 09:30:00,41.7,41.8,41.49,41.77,81985.0,37.9865,38.0775,37.7952,38.0502,81985.0
2022-06-14 09:35:00,41.77,41.88,41.7,41.74,73977.0,38.0502,38.1504,37.9865,38.0229,73977.0
2022-06-14 09:40:00,41.75,41.78,41.6,41.6,26014.0,38.032,38.0593,37.8954,37.8954,26014.0
2022-06-14 09:45:00,41.6,41.92,41.6,41.83,29825.0,37.8954,38.1869,37.8954,38.1049,29825.0
2022-06-14 09:50:00,41.83,41.89,41.66,41.88,36520.0,38.1049,38.1595,37.95,38.1504,36520.0
2022-06-14 09:55:00,41.91,41.98,41.89,41.95,36916.0,38.1778,38.2415,38.1595,38.2142,36916.0
2022-06-14 10:00:00,41.95,42.07,41.87,41.88,42403.0,38.2142,38.3235,38.1413,38.1504,42403.0
2022-06-14 10:05:00,41.88,41.93,41.82,41.85,25260.0,38.1504,38.196,38.0958,38.1231,25260.0
2022-06-14 10:10:00,41.84,41.96,41.78,41.84,23996.0,38.114,38.2233,38.0593,38.114,23996.0
2022-06-14 10:15:00,41.84,41.88,41.75,41.75,44844.0,38.114,38.1504,38.032,38.032,44844.0
2022-06-14 10:20:00,41.74,41.75,41.61,41.68,34292.0,38.0229,38.032,37.9045,37.9682,34292.0
2022-06-14 10:25:00,41.66,41.74,41.57,41.58,40320.0,37.95,38.0229,37.868,37.8771,40320.0
2022-06-14 10:30:00,41.59,41.73,41.54,41.68,30102.0,37.8862,38.0138,37.8407,37.9682,30102.0
2022-06-14 10:35:00,41.71,41.72,41.59,41.61,20796.0,37.9956,38.0047,37.8862,37.9045,20796.0
2022-06-14 10:40:00,41.61,41.65,41.55,41.61,18647.0,37.9045,37.9409,37.8498,37.9045,18647.0
2022-06-14 10:45:00,41.62,41.75,41.59,41.75,17261.0,37.9136,38.032,37.8862,38.032,17261.0
2022-06-14 10:50:00,41.74,41.85,41.73,41.78,29634.0,38.0229,38.1231,38.0138,38.0593,29634.0
2022-06-14 10:55:00,41.76,41.86,41.74,41.76,17295.0,38.0411,38.1322,38.0229,38.0411,17295.0
2022-06-14 11:00:00,41.75,41.88,41.74,41.8,28759.0,38.032,38.1504,38.0229,38.0775,28759.0
2022-06-14 11:05:00,41.8,41.8,41.62,41.65,22041.0,38.0775,38.0775,37.9136,37.9409,22041.0
2022-06-14 11:10:00,41.64,41.64,41.56,41.57,29853.0,37.9318,37.9318,37.8589,37.868,29853.0
2022-06-14 11:15:00,41.57,41.57,41.48,41.5,37547.0,37.868,37.868,37.786,37.8043,37547.0
2022-06-14 11:20:00,41.48,41.49,41.33,41.47,64465.0,37.786,37.7952,37.6494,37.7769,64465.0
2022-06-14 11:25:00,41.47,41.5,41.38,41.38,33917.0,37.7769,37.8043,37.695,37.695,33917.0
2022-06-14 11:30:00,41.39,41.46,41.32,41.43,17401.0,37.7041,37.7678,37.6403,37.7405,17401.0
2022-06-14 11:35:00,41.42,41.49,41.37,41.39,17287.0,37.7314,37.7952,37.6858,37.7041,17287.0
2022-06-14 11:40:00,41.4,41.54,41.37,41.54,30520.0,37.7132,37.8407,37.6858,37.8407,30520.0
2022-06-14 11:45:00,41.55,41.57,41.39,41.41,24134.0,37.8498,37.868,37.7041,37.7223,24134.0
2022-06-14 11:50:00,41.39,41.43,41.31,41.4,54270.0,37.7041,37.7405,37.6312,37.7132,54270.0
2022-06-14 11:55:00,41.4,41.52,41.39,41.47,16109.0,37.7132,37.8225,37.7041,37.7769,16109.0
2022-06-14 12:00:00,41.44,41.44,41.29,41.34,19977.0,37.7496,37.7496,37.613,37.6585,19977.0
2022-06-14 12:05:00,41.32,41.37,41.32,41.35,12115.0,37.6403,37.6858,37.6403,37.6676,12115.0
2022-06-14 12:10:00,41.37,41.38,41.22,41.22,19825.0,37.6858,37.695,37.5492,37.5492,19825.0
2022-06-14 12:15:00,41.22,41.33,41.2,41.3,16237.0,37.5492,37.6494,37.531,37.6221,16237.0
2022-06-14 12:20:00,41.32,41.35,41.23,41.27,17691.0,37.6403,37.6676,37.5583,37.5947,17691.0
2022-06-14 12:25:00,41.26,41.26,41.19,41.25,14449.0,37.5856,37.5856,37.5219,37.5765,14449.0
2022-06-14 12:30:00,41.26,41.29,41.18,41.26,14194.0,37.5856,37.613,37.5128,37.5856,14194.0
2022-06-14 12:35:00,41.25,41.26,41.16,41.2,16976.0,37.5765,37.5856,37.4945,37.531,16976.0
2022-06-14 12:40:00,41.19,41.21,41.15,41.17,17578.0,37.5219,37.5401,37.4854,37.5037,17578.0
2022-06-14 12:45:00,41.16,41.21,41.13,41.21,10624.0,37.4945,37.5401,37.4672,37.5401,10624.0
2022-06-14 12:50:00,41.2,41.22,41.16,41.19,18441.0,37.531,37.5492,37.4945,37.5219,18441.0
2022-06-14 12:55:00,41.19,41.27,41.18,41.21,22993.0,37.5219,37.5947,37.5128,37.5401,22993.0
2022-06-14 13:00:00,41.22,41.25,41.16,41.19,16170.0,37.5492,37.5765,37.4945,37.5219,16170.0
2022-06-14 13:05:00,41.2,41.3,41.18,41.27,23795.0,37.531,37.6221,37.5128,37.5947,23795.0
2022-06-14 13:10:00,41.26,41.3,41.24,41.3,21290.0,37.5856,37.6221,37.5674,37.6221,21290.0
2022-06-14 13:15:00,41.33,41.47,41.33,41.44,12994.0,37.6494,37.7769,37.6494,37.7496,12994.0
2022-06-14 13:20:00,41.44,41.51,41.43,41.44,19648.0,37.7496,37.8134,37.7405,37.7496,19648.0
2022-06-14 13:25:00,41.44,41.44,41.3,41.31,18157.0,37.7496,37.7496,37.6221,37.6312,18157.0
2022-06-14 13:30:00,41.3,41.31,41.07,41.07,40220.0,37.6221,37.6312,37.4126,37.4126,40220.0
2022-06-14 13:35:00,41.07,41.1,40.75,40.84,161469.0,37.4126,37.4399,37.1211,37.203,161469.0
2022-06-14 13:40:00,40.84,40.87,40.66,40.7,242946.0,37.203,37.2304,37.0391,37.0755,242946.0
2022-06-14 13:45:00,40.7,40.79,40.69,40.79,69381.0,37.0755,37.1575,37.0664,37.1575,69381.0
2022-06-14 13:50:00,40.8,40.83,40.75,40.8,38836.0,37.1666,37.1939,37.1211,37.1666,38836.0
2022-06-14 13:55:00,40.79,40.81,40.72,40.75,124058.0,37.1575,37.1757,37.0937,37.1211,124058.0
2022-06-14 14:00:00,40.75,40.82,40.74,40.78,71124.0,37.1211,37.1848,37.1119,37.1484,71124.0
2022-06-14 14:05:00,40.78,40.92,40.75,40.9,44205.0,37.1484,37.2759,37.1211,37.2577,44205.0
2022-06-14 14:10:00,40.9,40.9,40.68,40.73,57637.0,37.2577,37.2577,37.0573,37.1028,57637.0
2022-06-14 14:15:00,40.74,40.75,40.69,40.72,42706.0,37.1119,37.1211,37.0664,37.0937,42706.0
2022-06-14 14:20:00,40.72,40.75,40.7,40.7,29223.0,37.0937,37.1211,37.0755,37.0755,29223.0
2022-06-14 14:25:00,40.7,40.73,40.65,40.7,46462.0,37.0755,37.1028,37.03,37.0755,46462.0
2022-06-14 14:30:00,40.7,40.7,40.54,40.63,36795.0,37.0755,37.0755,36.9298,37.0117,36795.0
2022-06-14 14:35:00,40.63,40.65,40.56,40.64,23307.0,37.0117,37.03,36.948,37.0209,23307.0
2022-06-14 14:40:00,40.64,40.64,40.48,40.53,31841.0,37.0209,37.0209,36.8751,36.9206,31841.0
2022-06-14 14:45:00,40.53,40.57,40.38,40.39,34476.0,36.9206,36.9571,36.784,36.7931,34476.0
2022-06-14 14:50:00,40.38,40.39,40.32,40.32,73679.0,36.784,36.7931,36.7293,36.7293,73679.0
2022-06-14 14:55:00,40.32,40.39,40.31,40.38,54889.0,36.7293,36.7931,36.7202,36.784,54889.0
2022-06-14 15:00:00,40.38,40.46,40.35,40.46,45337.0,36.784,36.8569,36.7567,36.8569,45337.0
2022-06-14 15:05:00,40.45,40.46,40.34,40.35,39050.0,36.8478,36.8569,36.7476,36.7567,39050.0
2022-06-14 15:10:00,40.36,40.41,40.28,40.29,56076.0,36.7658,36.8113,36.6929,36.702,56076.0
2022-06-14 15:15:00,40.29,40.32,40.26,40.28,41359.0,36.702,36.7293,36.6747,36.6929,41359.0
2022-06-14 15:20:00,40.29,40.38,40.29,40.33,42859.0,36.702,36.784,36.702,36.7385,42859.0
2022-06-14 15:25:00,40.33,40.42,40.29,40.4,92996.0,36.7385,36.8204,36.702,36.8022,92996.0
2022-06-14 15:30:00,40.4,40.48,40.38,40.39,94786.0,36.8022,36.8751,36.784,36.7931,94786.0
2022-06-14 15:35:00,40.39,40.51,40.36,40.5,130403.0,36.7931,36.9024,36.7658,36.8933,130403.0
2022-06-14 15:40:00,40.5,40.56,40.41,40.44,109871.0,36.8933,36.948,36.8113,36.8387,109871.0
2022-06-14 15:45:00,40.43,40.63,40.4,40.61,157409.0,36.8296,37.0117,36.8022,36.9935,157409.0
2022-06-14 15:50:00,40.62,40.66,40.51,40.55,280004.0,37.0026,37.0391,36.9024,36.9389,280004.0
2022-06-14 15:55:00,40.55,40.64,40.54,40.62,401969.0,36.9389,37.0209,36.9298,37.0026,401969.0
2022-06-15 09:30:00,41.29,41.68,41.29,41.46,119289.0,37.613,37.9682,37.613,37.7678,119289.0
2022-06-15 09:35:00,41.48,42.09,41.46,41.84,407764.0,37.786,38.3417,37.7678,38.114,407764.0
2022-06-15 09:40:00,41.85,42.29,41.82,42.12,105533.0,38.1231,38.5239,38.0958,38.3691,105533.0
2022-06-15 09:45:00,42.12,42.18,41.94,41.95,102910.0,38.3691,38.4237,38.2051,38.2142,102910.0
2022-06-15 09:50:00,41.96,42.03,41.9,42.02,87547.0,38.2233,38.2871,38.1686,38.278,87547.0
2022-06-15 09:55:00,42.02,42.07,41.96,41.97,49297.0,38.278,38.3235,38.2233,38.2324,49297.0
2022-06-15 10:00:00,41.96,42.1,41.92,42.04,70530.0,38.2233,38.3508,38.1869,38.2962,70530.0
2022-06-15 10:05:00,42.03,42.15,42.03,42.11,41785.0,38.2871,38.3964,38.2871,38.3599,41785.0
2022-06-15 10:10:00,42.1,42.1,41.9,41.93,83267.0,38.3508,38.3508,38.1686,38.196,83267.0
2022-06-15 10:15:00,41.93,42.01,41.88,41.99,96644.0,38.196,38.2688,38.1504,38.2506,96644.0
2022-06-15 10:20:00,41.99,42.01,41.94,41.98,49123.0,38.2506,38.2688,38.2051,38.2415,49123.0
2022-06-15 10:25:00,41.97,42.05,41.88,42.05,33365.0,38.2324,38.3053,38.1504,38.3053,33365.0
2022-06-15 10:30:00,42.06,42.06,41.88,41.97,29956.0,38.3144,38.3144,38.1504,38.2324,29956.0
2022-06-15 10:35:00,41.98,42.0,41.9,41.9,29152.0,38.2415,38.2597,38.1686,38.1686,29152.0
2022-06-15 10:40:00,41.9,41.92,41.86,41.88,22428.0,38.1686,38.1869,38.1322,38.1504,22428.0
2022-06-15 10:45:00,41.87,41.88,41.79,41.79,7005.0,38.1413,38.1504,38.0684,38.0684,7005.0
2022-06-15 10:50:00,41.79,41.82,41.7,41.71,16417.0,38.0684,38.0958,37.9865,37.9956,16417.0
2022-06-15 10:55:00,41.72,41.83,41.7,41.82,19349.0,38.0047,38.1049,37.9865,38.0958,19349.0
2022-06-15 11:00:00,41.85,41.86,41.73,41.75,17261.0,38.1231,38.1322,38.0138,38.032,17261.0
2022-06-15 11:05:00,41.76,41.77,41.65,41.65,17114.0,38.0411,38.0502,37.9409,37.9409,17114.0
2022-06-15 11:10:00,41.65,41.67,41.55,41.55,29259.0,37.9409,37.9591,37.8498,37.8498,29259.0
2022-06-15 11:15:00,41.56,41.63,41.56,41.63,28938.0,37.8589,37.9227,37.8589,37.9227,28938.0
2022-06-15 11:20:00,41.63,41.7,41.6,41.7,34080.0,37.9227,37.9865,37.8954,37.9865,34080.0
2022-06-15 11:25:00,41.71,41.86,41.7,41.85,38565.0,37.9956,38.1322,37.9865,38.1231,38565.0
2022-06-15 11:30:00,41.85,41.96,41.84,41.93,34923.0,38.1231,38.2233,38.114,38.196,34923.0
2022-06-15 11:35:00,41.93,42.04,41.9,42.02,44348.0,38.196,38.2962,38.1686,38.278,44348.0
2022-06-15 11:40:00,42.02,42.09,42.01,42.03,25427.0,38.278,38.3417,38.2688,38.2871,25427.0
2022-06-15 11:45:00,42.04,42.07,42.01,42.04,17717.0,38.2962,38.3235,38.2688,38.2962,17717.0
2022-06-15 11:50:00,42.04,42.1,42.03,42.09,21164.0,38.2962,38.3508,38.2871,38.3417,21164.0
2022-06-15 11:55:00,42.09,42.14,42.06,42.12,25263.0,38.3417,38.3873,38.3144,38.3691,25263.0
2022-06-15 12:00:00,42.13,42.18,42.08,42.18,30699.0,38.3782,38.4237,38.3326,38.4237,30699.0
2022-06-15 12:05:00,42.17,42.17,42.08,42.11,21308.0,38.4146,38.4146,38.3326,38.3599,21308.0
2022-06-15 12:10:00,42.11,42.14,42.1,42.13,18916.0,38.3599,38.3873,38.3508,38.3782,18916.0
2022-06-15 12:15:00,42.14,42.21,42.12,42.16,20470.0,38.3873,38.451,38.3691,38.4055,20470.0
2022-06-15 12:20:00,42.17,42.21,42.16,42.16,16313.0,38.4146,38.451,38.4055,38.4055,16313.0
2022-06-15 12:25:00,42.16,42.19,42.15,42.18,33954.0,38.4055,38.4328,38.3964,38.4237,33954.0
2022-06-15 12:30:00,42.17,42.17,42.05,42.05,18215.0,38.4146,38.4146,38.3053,38.3053,18215.0
2022-06-15 12:35:00,42.05,42.06,41.91,41.91,14318.0,38.3053,38.3144,38.1778,38.1778,14318.0
2022-06-15 12:40:00,41.91,41.93,41.84,41.9,15499.0,38.1778,38.196,38.114,38.1686,15499.0
2022-06-15 12:45:00,41.89,41.9,41.83,41.9,16302.0,38.1595,38.1686,38.1049,38.1686,16302.0
2022-06-15 12:50:00,41.91,41.91,41.76,41.78,18100.0,38.1778,38.1778,38.0411,38.0593,18100.0
2022-06-15 12:55:00,41.78,41.78,41.73,41.74,19323.0,38.0593,38.0593,38.0138,38.0229,19323.0
2022-06-15 13:00:00,41.74,41.81,41.72,41.79,9054.0,38.0229,38.0867,38.0047,38.0684,9054.0
2022-06-15 13:05:00,41.79,41.82,41.77,41.8,15011.0,38.0684,38.0958,38.0502,38.0775,15011.0
2022-06-15 13:10:00,41.82,41.88,41.8,41.84,12645.0,38.0958,38.1504,38.0775,38.114,12645.0
2022-06-15 13:15:00,41.84,41.86,41.81,41.86,13322.0,38.114,38.1322,38.0867,38.1322,13322.0
2022-06-15 13:20:00,41.86,41.91,41.84,41.9,14159.0,38.1322,38.1778,38.114,38.1686,14159.0
2022-06-15 13:25:00,41.9,41.94,41.89,41.91,13378.0,38.1686,38.2051,38.1595,38.1778,13378.0
2022-06-15 13:30:00,41.91,41.94,41.89,41.89,12215.0,38.1778,38.2051,38.1595,38.1595,12215.0
2022-06-15 13:35:00,41.9,41.93,41.88,41.93,17818.0,38.1686,38.196,38.1504,38.196,17818.0
2022-06-15 13:40:00,41.93,41.97,41.89,41.93,15450.0,38.196,38.2324,38.1595,38.196,15450.0
2022-06-15 13:45:00,41.93,41.98,41.91,41.98,33166.0,38.196,38.2415,38.1778,38.2415,33166.0
2022-06-15 13:50:00,41.97,42.06,41.89,42.05,29494.0,38.2324,38.3144,38.1595,38.3053,29494.0
2022-06-15 13:55:00,42.05,42.15,42.01,42.09,26166.0,38.3053,38.3964,38.2688,38.3417,26166.0
2022-06-15 14:00:00,42.11,42.3,41.76,41.83,52705.0,38.3599,38.533,38.0411,38.1049,52705.0
2022-06-15 14:05:00,41.8,41.88,41.54,41.73,27185.0,38.0775,38.1504,37.8407,38.0138,27185.0
2022-06-15 14:10:00,41.75,41.79,41.58,41.76,27333.0,38.032,38.0684,37.8771,38.0411,27333.0
2022-06-15 14:15:00,41.76,41.93,41.65,41.84,27598.0,38.0411,38.196,37.9409,38.114,27598.0
2022-06-15 14:20:00,41.83,41.91,41.61,41.69,25731.0,38.1049,38.1778,37.9045,37.9773,25731.0
2022-06-15 14:25:00,41.71,41.77,41.6,41.64,28284.0,37.9956,38.0502,37.8954,37.9318,28284.0
2022-06-15 14:30:00,41.63,41.68,41.36,41.49,125829.0,37.9227,37.9682,37.6767,37.7952,125829.0
2022-06-15 14:35:00,41.52,42.09,41.47,41.97,119817.0,37.8225,38.3417,37.7769,38.2324,119817.0
2022-06-15 14:40:00,41.96,42.39,41.9,42.36,96127.0,38.2233,38.615,38.1686,38.5877,96127.0
2022-06-15 14:45:00,42.36,42.46,42.19,42.19,57478.0,38.5877,38.6788,38.4328,38.4328,57478.0
2022-06-15 14:50:00,42.19,42.32,41.88,41.98,87129.0,38.4328,38.5512,38.1504,38.2415,87129.0
2022-06-15 14:55:00,41.98,42.05,41.75,41.86,64994.0,38.2415,38.3053,38.032,38.1322,64994.0
2022-06-15 15:00:00,41.85,42.06,41.8,41.91,144112.0,38.1231,38.3144,38.0775,38.1778,144112.0
2022-06-15 15:05:00,41.93,42.04,41.86,41.97,50483.0,38.196,38.2962,38.1322,38.2324,50483.0
2022-06-15 15:10:00,41.97,42.06,41.81,41.92,52530.0,38.2324,38.3144,38.0867,38.1869,52530.0
2022-06-15 15:15:00,41.91,41.93,41.79,41.93,61851.0,38.1778,38.196,38.0684,38.196,61851.0
2022-06-15 15:20:00,41.94,42.12,41.93,42.1,76282.0,38.2051,38.3691,38.196,38.3508,76282.0
2022-06-15 15:25:00,42.12,42.32,42.08,42.31,31980.0,38.3691,38.5512,38.3326,38.5421,31980.0
2022-06-15 15:30:00,42.3,42.45,42.22,42.43,62353.0,38.533,38.6697,38.4601,38.6514,62353.0
2022-06-15 15:35:00,42.43,42.44,42.07,42.07,76428.0,38.6514,38.6606,38.3235,38.3235,76428.0
2022-06-15 15:40:00,42.06,42.09,41.87,41.89,107305.0,38.3144,38.3417,38.1413,38.1595,107305.0
2022-06-15 15:45:00,41.88,41.99,41.82,41.98,105823.0,38.1504,38.2506,38.0958,38.2415,105823.0
2022-06-15 15:50:00,41.97,41.97,41.77,41.84,225669.0,38.2324,38.2324,38.0502,38.114,225669.0
2022-06-15 15:55:00,41.84,41.97,41.83,41.87,375957.0,38.114,38.2324,38.1049,38.1413,375957.0
2022-06-16 09:30:00,41.03,41.04,40.71,40.75,105099.0,37.3761,37.3852,37.0846,37.1211,105099.0
2022-06-16 09:35:00,40.73,40.83,40.62,40.63,46905.0,37.1028,37.1939,37.0026,37.0117,46905.0
2022-06-16 09:40:00,40.6,40.67,40.48,40.52,34645.0,36.9844,37.0482,36.8751,36.9115,34645.0
2022-06-16 09:45:00,40.52,40.64,40.46,40.61,40223.0,36.9115,37.0209,36.8569,36.9935,40223.0
2022-06-16 09:50:00,40.61,40.63,40.49,40.62,72449.0,36.9935,37.0117,36.8842,37.0026,72449.0
2022-06-16 09:55:00,40.61,40.66,40.53,40.54,36431.0,36.9935,37.0391,36.9206,36.9298,36431.0
2022-06-16 10:00:00,40.51,40.59,40.43,40.56,53048.0,36.9024,36.9753,36.8296,36.948,53048.0
2022-06-16 10:05:00,40.57,40.63,40.53,40.58,34944.0,36.9571,37.0117,36.9206,36.9662,34944.0
2022-06-16 10:10:00,40.57,40.65,40.55,40.63,24757.0,36.9571,37.03,36.9389,37.0117,24757.0
2022-06-16 10:15:00,40.62,40.74,40.58,40.64,29541.0,37.0026,37.1119,36.9662,37.0209,29541.0
2022-06-16 10:20:00,40.65,40.86,40.63,40.83,21151.0,37.03,37.2213,37.0117,37.1939,21151.0
2022-06-16 10:25:00,40.82,40.92,40.82,40.91,40728.0,37.1848,37.2759,37.1848,37.2668,40728.0
2022-06-16 10:30:00,40.89,40.89,40.79,40.82,23896.0,37.2486,37.2486,37.1575,37.1848,23896.0
2022-06-16 10:35:00,40.8,40.83,40.7,40.72,23794.0,37.1666,37.1939,37.0755,37.0937,23794.0
2022-06-16 10:40:00,40.73,40.78,40.7,40.7,48709.0,37.1028,37.1484,37.0755,37.0755,48709.0
2022-06-16 10:45:00,40.69,40.76,40.62,40.62,57329.0,37.0664,37.1302,37.0026,37.0026,57329.0
2022-06-16 10:50:00,40.62,40.66,40.57,40.66,33178.0,37.0026,37.0391,36.9571,37.0391,33178.0
2022-06-16 10:55:00,40.66,40.69,40.56,40.57,39928.0,37.0391,37.0664,36.948,36.9571,39928.0
2022-06-16 11:00:00,40.56,40.71,40.56,40.7,37376.0,36.948,37.0846,36.948,37.0755,37376.0
2022-06-16 11:05:00,40.69,40.69,40.62,40.64,39692.0,37.0664,37.0664,37.0026,37.0209,39692.0
2022-06-16 11:10:00,40.65,40.77,40.63,40.75,52633.0,37.03,37.1393,37.0117,37.1211,52633.0
2022-06-16 11:15:00,40.75,40.85,40.71,40.8,41299.0,37.1211,37.2121,37.0846,37.1666,41299.0
2022-06-16 11:20:00,40.79,40.82,40.77,40.79,23821.0,37.1575,37.1848,37.1393,37.1575,23821.0
2022-06-16 11:25:00,40.78,40.94,40.77,40.85,26330.0,37.1484,37.2941,37.1393,37.2121,26330.0
2022-06-16 11:30:00,40.86,40.88,40.78,40.81,48746.0,37.2213,37.2395,37.1484,37.1757,48746.0
2022-06-16 11:35:00,40.8,40.91,40.78,40.9,51092.0,37.1666,37.2668,37.1484,37.2577,51092.0
2022-06-16 11:40:00,40.89,40.92,40.8,40.83,134587.0,37.2486,37.2759,37.1666,37.1939,134587.0
2022-06-16 11:45:00,40.83,40.83,40.69,40.73,48980.0,37.1939,37.1939,37.0664,37.1028,48980.0
2022-06-16 11:50:00,40.76,40.77,40.67,40.67,49822.0,37.1302,37.1393,37.0482,37.0482,49822.0
2022-06-16 11:55:00,40.66,40.73,40.65,40.7,43059.0,37.0391,37.1028,37.03,37.0755,43059.0
2022-06-16 12:00:00,40.7,40.74,40.61,40.67,38311.0,37.0755,37.1119,36.9935,37.0482,38311.0
2022-06-16 12:05:00,40.66,40.69,40.54,40.55,16886.0,37.0391,37.0664,36.9298,36.9389,16886.0
2022-06-16 12:10:00,40.54,40.57,40.48,40.5,28904.0,36.9298,36.9571,36.8751,36.8933,28904.0
2022-06-16 12:15:00,40.5,40.61,40.5,40.55,21262.0,36.8933,36.9935,36.8933,36.9389,21262.0
2022-06-16 12:20:00,40.54,40.68,40.52,40.67,50663.0,36.9298,37.0573,36.9115,37.0482,50663.0
2022-06-16 12:25:00,40.67,40.8,40.65,40.79,35142.0,37.0482,37.1666,37.03,37.1575,35142.0
2022-06-16 12:30:00,40.8,40.99,40.76,40.9,108240.0,37.1666,37.3397,37.1302,37.2577,108240.0
2022-06-16 12:35:00,40.9,41.01,40.8,40.97,37290.0,37.2577,37.3579,37.1666,37.3215,37290.0
2022-06-16 12:40:00,40.96,41.06,40.93,41.04,30550.0,37.3124,37.4034,37.285,37.3852,30550.0
2022-06-16 12:45:00,41.04,41.08,40.99,41.04,36755.0,37.3852,37.4217,37.3397,37.3852,36755.0
2022-06-16 12:50:00,41.03,41.1,41.0,41.09,21246.0,37.3761,37.4399,37.3488,37.4308,21246.0
2022-06-16 12:55:00,41.08,41.12,41.01,41.12,38244.0,37.4217,37.4581,37.3579,37.4581,38244.0
2022-06-16 13:00:00,41.12,41.19,41.06,41.09,22108.0,37.4581,37.5219,37.4034,37.4308,22108.0
2022-06-16 13:05:00,41.1,41.24,41.07,41.2,22356.0,37.4399,37.5674,37.4126,37.531,22356.0
2022-06-16 13:10:00,41.21,41.22,41.12,41.16,21125.0,37.5401,37.5492,37.4581,37.4945,21125.0
2022-06-16 13:15:00,41.17,41.28,41.16,41.2,24873.0,37.5037,37.6039,37.4945,37.531,24873.0
2022-06-16 13:20:00,41.21,41.21,41.03,41.03,54544.0,37.5401,37.5401,37.3761,37.3761,54544.0
2022-06-16 13:25:00,41.02,41.21,40.99,41.14,46375.0,37.367,37.5401,37.3397,37.4763,46375.0
2022-06-16 13:30:00,41.13,41.21,41.07,41.21,43252.0,37.4672,37.5401,37.4126,37.5401,43252.0
2022-06-16 13:35:00,41.22,41.22,41.12,41.18,31072.0,37.5492,37.5492,37.4581,37.5128,31072.0
2022-06-16 13:40:00,41.17,41.17,41.07,41.08,46511.0,37.5037,37.5037,37.4126,37.4217,46511.0
2022-06-16 13:45:00,41.09,41.1,40.98,41.02,46197.0,37.4308,37.4399,37.3306,37.367,46197.0
2022-06-16 13:50:00,41.02,41.03,40.97,41.0,30097.0,37.367,37.3761,37.3215,37.3488,30097.0
2022-06-16 13:55:00,41.01,41.01,40.85,40.85,26429.0,37.3579,37.3579,37.2121,37.2121,26429.0
2022-06-16 14:00:00,40.84,40.91,40.8,40.88,39573.0,37.203,37.2668,37.1666,37.2395,39573.0
2022-06-16 14:05:00,40.9,40.92,40.83,40.87,30354.0,37.2577,37.2759,37.1939,37.2304,30354.0
2022-06-16 14:10:00,40.88,40.92,40.85,40.89,34310.0,37.2395,37.2759,37.2121,37.2486,34310.0
2022-06-16 14:15:00,40.89,40.89,40.84,40.87,23240.0,37.2486,37.2486,37.203,37.2304,23240.0
2022-06-16 14:20:00,40.87,40.88,40.78,40.82,20704.0,37.2304,37.2395,37.1484,37.1848,20704.0
2022-06-16 14:25:00,40.83,40.84,40.79,40.82,20744.0,37.1939,37.203,37.1575,37.1848,20744.0
2022-06-16 14:30:00,40.81,40.84,40.76,40.8,30536.0,37.1757,37.203,37.1302,37.1666,30536.0
2022-06-16 14:35:00,40.8,40.87,40.77,40.84,25075.0,37.1666,37.2304,37.1393,37.203,25075.0
2022-06-16 14:40:00,40.84,40.95,40.84,40.9,19333.0,37.203,37.3032,37.203,37.2577,19333.0
2022-06-16 14:45:00,40.9,40.93,40.74,40.74,24310.0,37.2577,37.285,37.1119,37.1119,24310.0
2022-06-16 14:50:00,40.75,40.81,40.71,40.72,18246.0,37.1211,37.1757,37.0846,37.0937,18246.0
2022-06-16 14:55:00,40.72,40.83,40.71,40.83,14875.0,37.0937,37.1939,37.0846,37.1939,14875.0
2022-06-16 15:00:00,40.82,40.96,40.81,40.91,50057.0,37.1848,37.3124,37.1757,37.2668,50057.0
2022-06-16 15:05:00,40.91,41.02,40.88,41.02,46075.0,37.2668,37.367,37.2395,37.367,46075.0
2022-06-16 15:10:00,41.02,41.11,40.97,41.01,45196.0,37.367,37.449,37.3215,37.3579,45196.0
2022-06-16 15:15:00,41.0,41.04,40.92,41.04,46494.0,37.3488,37.3852,37.2759,37.3852,46494.0
2022-06-16 15:20:00,41.06,41.12,41.05,41.06,45799.0,37.4034,37.4581,37.3943,37.4034,45799.0
2022-06-16 15:25:00,41.05,41.12,41.04,41.06,38193.0,37.3943,37.4581,37.3852,37.4034,38193.0
2022-06-16 15:30:00,41.05,41.07,40.98,40.98,78347.0,37.3943,37.4126,37.3306,37.3306,78347.0
2022-06-16 15:35:00,40.98,41.08,40.95,41.05,52049.0,37.3306,37.4217,37.3032,37.3943,52049.0
2022-06-16 15:40:00,41.05,41.15,41.05,41.05,78968.0,37.3943,37.4854,37.3943,37.3943,78968.0
2022-06-16 15:45:00,41.04,41.08,40.94,40.97,81589.0,37.3852,37.4217,37.2941,37.3215,81589.0
2022-06-16 15:50:00,40.96,41.11,40.95,41.09,247916.0,37.3124,37.449,37.3032,37.4308,247916.0
2022-06-16 15:55:00,41.09,41.23,41.05,41.21,449356.0,37.4308,37.5583,37.3943,37.5401,449356.0
2022-06-17 09:30:00,41.36,41.7,41.36,41.61,732530.0,37.6767,37.9865,37.6767,37.9045,732530.0
2022-06-17 09:35:00,41.61,41.62,41.49,41.59,30853.0,37.9045,37.9136,37.7952,37.8862,30853.0
2022-06-17 09:40:00,41.58,41.76,41.57,41.7,39663.0,37.8771,38.0411,37.868,37.9865,39663.0
2022-06-17 09:45:00,41.69,41.76,41.56,41.67,41681.0,37.9773,38.0411,37.8589,37.9591,41681.0
2022-06-17 09:50:00,41.68,41.9,41.65,41.83,54468.0,37.9682,38.1686,37.9409,38.1049,54468.0
2022-06-17 09:55:00,41.83,41.86,41.68,41.7,29965.0,38.1049,38.1322,37.9682,37.9865,29965.0
2022-06-17 10:00:00,41.7,41.71,41.46,41.51,47556.0,37.9865,37.9956,37.7678,37.8134,47556.0
2022-06-17 10:05:00,41.52,41.64,41.5,41.55,22758.0,37.8225,37.9318,37.8043,37.8498,22758.0
2022-06-17 10:10:00,41.54,41.58,41.46,41.5,18185.0,37.8407,37.8771,37.7678,37.8043,18185.0
2022-06-17 10:15:00,41.48,41.51,41.3,41.36,34367.0,37.786,37.8134,37.6221,37.6767,34367.0
2022-06-17 10:20:00,41.37,41.37,41.2,41.29,31858.0,37.6858,37.6858,37.531,37.613,31858.0
2022-06-17 10:25:00,41.28,41.36,41.23,41.28,33139.0,37.6039,37.6767,37.5583,37.6039,33139.0
2022-06-17 10:30:00,41.27,41.31,41.16,41.21,33466.0,37.5947,37.6312,37.4945,37.5401,33466.0
2022-06-17 10:35:00,41.2,41.27,41.1,41.17,36254.0,37.531,37.5947,37.4399,37.5037,36254.0
2022-06-17 10:40:00,41.16,41.28,41.13,41.26,92597.0,37.4945,37.6039,37.4672,37.5856,92597.0
2022-06-17 10:45:00,41.25,41.25,40.99,41.07,22281.0,37.5765,37.5765,37.3397,37.4126,22281.0
2022-06-17 10:50:00,41.06,41.15,41.05,41.13,21569.0,37.4034,37.4854,37.3943,37.4672,21569.0
2022-06-17 10:55:00,41.13,41.21,41.07,41.18,48744.0,37.4672,37.5401,37.4126,37.5128,48744.0
2022-06-17 11:00:00,41.17,41.32,41.1,41.26,26417.0,37.5037,37.6403,37.4399,37.5856,26417.0
2022-06-17 11:05:00,41.25,41.42,41.25,41.4,19872.0,37.5765,37.7314,37.5765,37.7132,19872.0
2022-06-17 11:10:00,41.4,41.4,41.3,41.33,19046.0,37.7132,37.7132,37.6221,37.6494,19046.0
2022-06-17 11:15:00,41.33,41.44,41.29,41.4,44898.0,37.6494,37.7496,37.613,37.7132,44898.0
2022-06-17 11:20:00,41.41,41.41,41.2,41.21,32551.0,37.7223,37.7223,37.531,37.5401,32551.0
2022-06-17 11:25:00,41.22,41.43,41.21,41.37,30795.0,37.5492,37.7405,37.5401,37.6858,30795.0
2022-06-17 11:30:00,41.37,41.51,41.37,41.42,23236.0,37.6858,37.8134,37.6858,37.7314,23236.0
2022-06-17 11:35:00,41.41,41.42,41.31,41.38,22202.0,37.7223,37.7314,37.6312,37.695,22202.0
2022-06-17 11:40:00,41.38,41.44,41.31,41.31,22542.0,37.695,37.7496,37.6312,37.6312,22542.0
2022-06-17 11:45:00,41.3,41.4,41.27,41.34,26662.0,37.6221,37.7132,37.5947,37.6585,26662.0
2022-06-17 11:50:00,41.34,41.37,41.21,41.23,60613.0,37.6585,37.6858,37.5401,37.5583,60613.0
2022-06-17 11:55:00,41.23,41.28,41.19,41.21,47229.0,37.5583,37.6039,37.5219,37.5401,47229.0
2022-06-17 12:00:00,41.2,41.2,41.09,41.16,17121.0,37.531,37.531,37.4308,37.4945,17121.0
2022-06-17 12:05:00,41.17,41.27,41.13,41.19,21851.0,37.5037,37.5947,37.4672,37.5219,21851.0
2022-06-17 12:10:00,41.22,41.34,41.17,41.34,18127.0,37.5492,37.6585,37.5037,37.6585,18127.0
2022-06-17 12:15:00,41.35,41.41,41.24,41.27,14271.0,37.6676,37.7223,37.5674,37.5947,14271.0
2022-06-17 12:20:00,41.27,41.37,41.25,41.36,20313.0,37.5947,37.6858,37.5765,37.6767,20313.0
2022-06-17 12:25:00,41.36,41.43,41.33,41.38,21765.0,37.6767,37.7405,37.6494,37.695,21765.0
2022-06-17 12:30:00,41.38,41.39,41.31,41.35,17412.0,37.695,37.7041,37.6312,37.6676,17412.0
2022-06-17 12:35:00,41.35,41.42,41.29,41.41,23535.0,37.6676,37.7314,37.613,37.7223,23535.0
2022-06-17 12:40:00,41.43,41.43,41.31,41.4,18109.0,37.7405,37.7405,37.6312,37.7132,18109.0
2022-06-17 12:45:00,41.41,41.44,41.34,41.43,18146.0,37.7223,37.7496,37.6585,37.7405,18146.0
2022-06-17 12:50:00,41.44,41.44,41.31,41.35,16066.0,37.7496,37.7496,37.6312,37.6676,16066.0
2022-06-17 12:55:00,41.35,41.4,41.31,41.35,20893.0,37.6676,37.7132,37.6312,37.6676,20893.0
2022-06-17 13:00:00,41.36,41.48,41.33,41.48,16932.0,37.6767,37.786,37.6494,37.786,16932.0
2022-06-17 13:05:00,41.48,41.67,41.48,41.67,42950.0,37.786,37.9591,37.786,37.9591,42950.0
2022-06-17 13:10:00,41.66,41.73,41.59,41.67,38251.0,37.95,38.0138,37.8862,37.9591,38251.0
2022-06-17 13:15:00,41.66,41.67,41.61,41.63,12990.0,37.95,37.9591,37.9045,37.9227,12990.0
2022-06-17 13:20:00,41.62,41.64,41.55,41.64,25963.0,37.9136,37.9318,37.8498,37.9318,25963.0
2022-06-17 13:25:00,41.63,41.63,41.47,41.48,16925.0,37.9227,37.9227,37.7769,37.786,16925.0
2022-06-17 13:30:00,41.48,41.52,41.41,41.52,12588.0,37.786,37.8225,37.7223,37.8225,12588.0
2022-06-17 13:35:00,41.51,41.56,41.48,41.54,25402.0,37.8134,37.8589,37.786,37.8407,25402.0
2022-06-17 13:40:00,41.54,41.59,41.49,41.57,19094.0,37.8407,37.8862,37.7952,37.868,19094.0
2022-06-17 13:45:00,41.57,41.57,41.4,41.47,36978.0,37.868,37.868,37.7132,37.7769,36978.0
2022-06-17 13:50:00,41.48,41.53,41.46,41.52,50360.0,37.786,37.8316,37.7678,37.8225,50360.0
2022-06-17 13:55:00,41.51,41.6,41.49,41.54,31807.0,37.8134,37.8954,37.7952,37.8407,31807.0
2022-06-17 14:00:00,41.56,41.67,41.53,41.65,28626.0,37.8589,37.9591,37.8316,37.9409,28626.0
2022-06-17 14:05:00,41.65,41.73,41.6,41.67,48967.0,37.9409,38.0138,37.8954,37.9591,48967.0
2022-06-17 14:10:00,41.66,41.78,41.65,41.77,29607.0,37.95,38.0593,37.9409,38.0502,29607.0
2022-06-17 14:15:00,41.77,41.81,41.72,41.76,31849.0,38.0502,38.0867,38.0047,38.0411,31849.0
2022-06-17 14:20:00,41.76,41.83,41.75,41.8,22819.0,38.0411,38.1049,38.032,38.0775,22819.0
2022-06-17 14:25:00,41.8,41.81,41.68,41.71,35956.0,38.0775,38.0867,37.9682,37.9956,35956.0
2022-06-17 14:30:00,41.7,41.72,41.65,41.71,54081.0,37.9865,38.0047,37.9409,37.9956,54081.0
2022-06-17 14:35:00,41.71,41.85,41.67,41.85,74501.0,37.9956,38.1231,37.9591,38.1231,74501.0
2022-06-17 14:40:00,41.87,41.96,41.86,41.86,62780.0,38.1413,38.2233,38.1322,38.1322,62780.0
2022-06-17 14:45:00,41.86,41.89,41.75,41.78,41326.0,38.1322,38.1595,38.032,38.0593,41326.0
2022-06-17 14:50:00,41.78,41.8,41.66,41.71,89168.0,38.0593,38.0775,37.95,37.9956,89168.0
2022-06-17 14:55:00,41.72,41.76,41.67,41.7,22378.0,38.0047,38.0411,37.9591,37.9865,22378.0
2022-06-17 15:00:00,41.71,41.79,41.7,41.73,50748.0,37.9956,38.0684,37.9865,38.0138,50748.0
2022-06-17 15:05:00,41.73,41.76,41.67,41.67,55942.0,38.0138,38.0411,37.9591,37.9591,55942.0
2022-06-17 15:10:00,41.68,41.68,41.43,41.47,55233.0,37.9682,37.9682,37.7405,37.7769,55233.0
2022-06-17 15:15:00,41.46,41.56,41.41,41.54,44989.0,37.7678,37.8589,37.7223,37.8407,44989.0
2022-06-17 15:20:00,41.54,41.69,41.54,41.66,48401.0,37.8407,37.9773,37.8407,37.95,48401.0
2022-06-17 15:25:00,41.66,41.73,41.64,41.68,50786.0,37.95,38.0138,37.9318,37.9682,50786.0
2022-06-17 15:30:00,41.68,41.69,41.5,41.54,89798.0,37.9682,37.9773,37.8043,37.8407,89798.0
2022-06-17 15:35:00,41.53,41.56,41.42,41.45,127182.0,37.8316,37.8589,37.7314,37.7587,127182.0
2022-06-17 15:40:00,41.45,41.47,41.31,41.36,160174.0,37.7587,37.7769,37.6312,37.6767,160174.0
2022-06-17 15:45:00,41.35,41.35,41.25,41.33,143891.0,37.6676,37.6676,37.5765,37.6494,143891.0
2022-06-17 15:50:00,41.33,41.36,41.19,41.19,407066.0,37.6494,37.6767,37.5219,37.5219,407066.0
2022-06-17 15:55:00,41.19,41.24,41.05,41.13,678809.0,37.5219,37.5674,37.3943,37.4672,678809.0
2022-06-21 09:30:00,42.24,42.45,42.13,42.2,86558.0,38.4784,38.6697,38.3782,38.4419,86558.0
2022-06-21 09:35:00,42.19,42.21,42.06,42.13,59707.0,38.4328,38.451,38.3144,38.3782,59707.0
2022-06-21 09:40:00,42.14,42.27,42.06,42.13,51349.0,38.3873,38.5057,38.3144,38.3782,51349.0
2022-06-21 09:45:00,42.12,42.2,42.02,42.14,43701.0,38.3691,38.4419,38.278,38.3873,43701.0
2022-06-21 09:50:00,42.14,42.18,42.06,42.14,35889.0,38.3873,38.4237,38.3144,38.3873,35889.0
2022-06-21 09:55:00,42.14,42.36,42.13,42.36,41751.0,38.3873,38.5877,38.3782,38.5877,41751.0
2022-06-21 10:00:00,42.36,42.39,42.31,42.36,63152.0,38.5877,38.615,38.5421,38.5877,63152.0
2022-06-21 10:05:00,42.38,42.4,42.24,42.25,27483.0,38.6059,38.6241,38.4784,38.4875,27483.0
2022-06-21 10:10:00,42.25,42.3,42.18,42.19,27860.0,38.4875,38.533,38.4237,38.4328,27860.0
2022-06-21 10:15:00,42.19,42.19,42.11,42.14,21232.0,38.4328,38.4328,38.3599,38.3873,21232.0
2022-06-21 10:20:00,42.13,42.25,42.09,42.23,34831.0,38.3782,38.4875,38.3417,38.4693,34831.0
2022-06-21 10:25:00,42.23,42.25,42.08,42.13,30598.0,38.4693,38.4875,38.3326,38.3782,30598.0
2022-06-21 10:30:00,42.14,42.21,42.11,42.13,29946.0,38.3873,38.451,38.3599,38.3782,29946.0
2022-06-21 10:35:00,42.13,42.17,42.08,42.13,15786.0,38.3782,38.4146,38.3326,38.3782,15786.0
2022-06-21 10:40:00,42.14,42.19,42.1,42.11,22870.0,38.3873,38.4328,38.3508,38.3599,22870.0
2022-06-21 10:45:00,42.12,42.18,42.07,42.15,28344.0,38.3691,38.4237,38.3235,38.3964,28344.0
2022-06-21 10:50:00,42.15,42.15,42.06,42.1,35493.0,38.3964,38.3964,38.3144,38.3508,35493.0
2022-06-21 10:55:00,42.09,42.13,42.07,42.12,17868.0,38.3417,38.3782,38.3235,38.3691,17868.0
2022-06-21 11:00:00,42.12,42.14,42.08,42.12,18628.0,38.3691,38.3873,38.3326,38.3691,18628.0
2022-06-21 11:05:00,42.12,42.14,42.06,42.09,10763.0,38.3691,38.3873,38.3144,38.3417,10763.0
2022-06-21 11:10:00,42.09,42.1,41.99,41.99,16785.0,38.3417,38.3508,38.2506,38.2506,16785.0
2022-06-21 11:15:00,41.98,42.06,41.96,42.01,35251.0,38.2415,38.3144,38.2233,38.2688,35251.0
2022-06-21 11:20:00,42.02,42.05,41.95,41.95,15305.0,38.278,38.3053,38.2142,38.2142,15305.0
2022-06-21 11:25:00,41.94,41.95,41.91,41.94,6581.0,38.2051,38.2142,38.1778,38.2051,6581.0
2022-06-21 11:30:00,41.94,41.98,41.93,41.97,13189.0,38.2051,38.2415,38.196,38.2324,13189.0
2022-06-21 11:35:00,41.97,42.0,41.85,41.88,15652.0,38.2324,38.2597,38.1231,38.1504,15652.0
2022-06-21 11:40:00,41.88,41.94,41.83,41.9,19018.0,38.1504,38.2051,38.1049,38.1686,19018.0
2022-06-21 11:45:00,41.9,41.97,41.87,41.97,14222.0,38.1686,38.2324,38.1413,38.2324,14222.0
2022-06-21 11:50:00,41.96,41.96,41.84,41.86,24516.0,38.2233,38.2233,38.114,38.1322,24516.0
2022-06-21 11:55:00,41.86,41.91,41.84,41.84,14858.0,38.1322,38.1778,38.114,38.114,14858.0
2022-06-21 12:00:00,41.84,41.9,41.81,41.84,25403.0,38.114,38.1686,38.0867,38.114,25403.0
2022-06-21 12:05:00,41.84,41.89,41.83,41.88,16654.0,38.114,38.1595,38.1049,38.1504,16654.0
2022-06-21 12:10:00,41.89,41.91,41.84,41.9,13110.0,38.1595,38.1778,38.114,38.1686,13110.0
2022-06-21 12:15:00,41.91,41.98,41.89,41.97,16019.0,38.1778,38.2415,38.1595,38.2324,16019.0
2022-06-21 12:20:00,41.99,42.01,41.94,42.0,15556.0,38.2506,38.2688,38.2051,38.2597,15556.0
2022-06-21 12:25:00,42.01,42.06,42.01,42.05,15222.0,38.2688,38.3144,38.2688,38.3053,15222.0
2022-06-21 12:30:00,42.05,42.08,42.03,42.06,21779.0,38.3053,38.3326,38.2871,38.3144,21779.0
2022-06-21 12:35:00,42.06,42.09,42.05,42.08,20383.0,38.3144,38.3417,38.3053,38.3326,20383.0
2022-06-21 12:40:00,42.09,42.09,42.06,42.08,9458.0,38.3417,38.3417,38.3144,38.3326,9458.0
2022-06-21 12:45:00,42.07,42.08,42.0,42.01,14635.0,38.3235,38.3326,38.2597,38.2688,14635.0
2022-06-21 12:50:00,42.01,42.04,41.95,42.03,46798.0,38.2688,38.2962,38.2142,38.2871,46798.0
2022-06-21 12:55:00,42.03,42.1,42.03,42.1,17913.0,38.2871,38.3508,38.2871,38.3508,17913.0
2022-06-21 13:00:00,42.11,42.14,42.09,42.11,16274.0,38.3599,38.3873,38.3417,38.3599,16274.0
2022-06-21 13:05:00,42.11,42.15,42.09,42.14,18087.0,38.3599,38.3964,38.3417,38.3873,18087.0
2022-06-21 13:10:00,42.14,42.17,42.11,42.15,12430.0,38.3873,38.4146,38.3599,38.3964,12430.0
2022-06-21 13:15:00,42.16,42.16,42.09,42.11,10128.0,38.4055,38.4055,38.3417,38.3599,10128.0
2022-06-21 13:20:00,42.12,42.12,42.06,42.09,11990.0,38.3691,38.3691,38.3144,38.3417,11990.0
2022-06-21 13:25:00,42.08,42.08,42.02,42.04,18442.0,38.3326,38.3326,38.278,38.2962,18442.0
2022-06-21 13:30:00,42.04,42.13,42.04,42.13,10798.0,38.2962,38.3782,38.2962,38.3782,10798.0
2022-06-21 13:35:00,42.13,42.13,42.05,42.05,13684.0,38.3782,38.3782,38.3053,38.3053,13684.0
2022-06-21 13:40:00,42.05,42.06,41.99,42.06,11846.0,38.3053,38.3144,38.2506,38.3144,11846.0
2022-06-21 13:45:00,42.05,42.08,42.01,42.07,14351.0,38.3053,38.3326,38.2688,38.3235,14351.0
2022-06-21 13:50:00,42.07,42.08,42.01,42.03,12922.0,38.3235,38.3326,38.2688,38.2871,12922.0
2022-06-21 13:55:00,42.02,42.02,41.93,41.96,36195.0,38.278,38.278,38.196,38.2233,36195.0
2022-06-21 14:00:00,41.95,41.97,41.91,41.94,51209.0,38.2142,38.2324,38.1778,38.2051,51209.0
2022-06-21 14:05:00,41.95,42.09,41.93,42.09,31391.0,38.2142,38.3417,38.196,38.3417,31391.0
2022-06-21 14:10:00,42.1,42.13,42.03,42.03,19493.0,38.3508,38.3782,38.2871,38.2871,19493.0
2022-06-21 14:15:00,42.05,42.1,42.04,42.09,23363.0,38.3053,38.3508,38.2962,38.3417,23363.0
2022-06-21 14:20:00,42.08,42.1,42.04,42.07,19359.0,38.3326,38.3508,38.2962,38.3235,19359.0
2022-06-21 14:25:00,42.07,42.12,42.07,42.11,15217.0,38.3235,38.3691,38.3235,38.3599,15217.0
2022-06-21 14:30:00,42.12,42.17,42.1,42.17,16218.0,38.3691,38.4146,38.3508,38.4146,16218.0
2022-06-21 14:35:00,42.16,42.18,42.06,42.09,16118.0,38.4055,38.4237,38.3144,38.3417,16118.0
2022-06-21 14:40:00,42.09,42.19,42.08,42.18,33336.0,38.3417,38.4328,38.3326,38.4237,33336.0
2022-06-21 14:45:00,42.18,42.18,42.12,42.12,27123.0,38.4237,38.4237,38.3691,38.3691,27123.0
2022-06-21 14:50:00,42.13,42.25,42.12,42.24,12143.0,38.3782,38.4875,38.3691,38.4784,12143.0
2022-06-21 14:55:00,42.25,42.27,42.22,42.26,17766.0,38.4875,38.5057,38.4601,38.4966,17766.0
2022-06-21 15:00:00,42.27,42.32,42.25,42.32,19224.0,38.5057,38.5512,38.4875,38.5512,19224.0
2022-06-21 15:05:00,42.32,42.33,42.29,42.33,15273.0,38.5512,38.5603,38.5239,38.5603,15273.0
2022-06-21 15:10:00,42.33,42.35,42.31,42.32,19396.0,38.5603,38.5786,38.5421,38.5512,19396.0
2022-06-21 15:15:00,42.33,42.34,42.29,42.29,26769.0,38.5603,38.5695,38.5239,38.5239,26769.0
2022-06-21 15:20:00,42.3,42.34,42.28,42.33,20703.0,38.533,38.5695,38.5148,38.5603,20703.0
2022-06-21 15:25:00,42.32,42.36,42.3,42.35,36526.0,38.5512,38.5877,38.533,38.5786,36526.0
2022-06-21 15:30:00,42.36,42.37,42.31,42.34,32218.0,38.5877,38.5968,38.5421,38.5695,32218.0
2022-06-21 15:35:00,42.34,42.35,42.29,42.3,29871.0,38.5695,38.5786,38.5239,38.533,29871.0
2022-06-21 15:40:00,42.31,42.38,42.3,42.36,63966.0,38.5421,38.6059,38.533,38.5877,63966.0
2022-06-21 15:45:00,42.35,42.39,42.34,42.38,69800.0,38.5786,38.615,38.5695,38.6059,69800.0
2022-06-21 15:50:00,42.37,42.44,42.36,42.41,142516.0,38.5968,38.6606,38.5877,38.6332,142516.0
2022-06-21 15:55:00,42.41,42.41,42.26,42.33,231520.0,38.6332,38.6332,38.4966,38.5603,231520.0
2022-06-22 09:30:00,41.75,42.08,41.75,41.85,63197.0,38.032,38.3326,38.032,38.1231,63197.0
2022-06-22 09:35:00,41.84,42.15,41.83,42.15,58321.0,38.114,38.3964,38.1049,38.3964,58321.0
2022-06-22 09:40:00,42.14,42.16,42.06,42.14,29384.0,38.3873,38.4055,38.3144,38.3873,29384.0
2022-06-22 09:45:00,42.12,42.15,42.05,42.14,71771.0,38.3691,38.3964,38.3053,38.3873,71771.0
2022-06-22 09:50:00,42.12,42.13,41.95,42.1,44579.0,38.3691,38.3782,38.2142,38.3508,44579.0
2022-06-22 09:55:00,42.1,42.11,41.86,41.86,40021.0,38.3508,38.3599,38.1322,38.1322,40021.0
2022-06-22 10:00:00,41.86,42.02,41.86,41.99,58265.0,38.1322,38.278,38.1322,38.2506,58265.0
2022-06-22 10:05:00,42.01,42.02,41.91,41.98,55157.0,38.2688,38.278,38.1778,38.2415,55157.0
2022-06-22 10:10:00,41.98,42.15,41.96,42.13,29860.0,38.2415,38.3964,38.2233,38.3782,29860.0
2022-06-22 10:15:00,42.13,42.32,42.12,42.32,47578.0,38.3782,38.5512,38.3691,38.5512,47578.0
2022-06-22 10:20:00,42.33,42.35,42.23,42.34,39620.0,38.5603,38.5786,38.4693,38.5695,39620.0
2022-06-22 10:25:00,42.33,42.4,42.26,42.39,42209.0,38.5603,38.6241,38.4966,38.615,42209.0
2022-06-22 10:30:00,42.41,42.42,42.33,42.35,71644.0,38.6332,38.6423,38.5603,38.5786,71644.0
2022-06-22 10:35:00,42.35,42.48,42.34,42.45,24205.0,38.5786,38.697,38.5695,38.6697,24205.0
2022-06-22 10:40:00,42.46,42.47,42.41,42.47,17218.0,38.6788,38.6879,38.6332,38.6879,17218.0
2022-06-22 10:45:00,42.47,42.5,42.35,42.43,27248.0,38.6879,38.7152,38.5786,38.6514,27248.0
2022-06-22 10:50:00,42.42,42.45,42.36,42.36,16880.0,38.6423,38.6697,38.5877,38.5877,16880.0
2022-06-22 10:55:00,42.35,42.36,42.25,42.25,13529.0,38.5786,38.5877,38.4875,38.4875,13529.0
2022-06-22 11:00:00,42.25,42.3,42.21,42.25,30398.0,38.4875,38.533,38.451,38.4875,30398.0
2022-06-22 11:05:00,42.27,42.3,42.21,42.27,18311.0,38.5057,38.533,38.451,38.5057,18311.0
2022-06-22 11:10:00,42.27,42.34,42.23,42.28,52054.0,38.5057,38.5695,38.4693,38.5148,52054.0
2022-06-22 11:15:00,42.27,42.36,42.27,42.34,29558.0,38.5057,38.5877,38.5057,38.5695,29558.0
2022-06-22 11:20:00,42.34,42.34,42.25,42.29,12219.0,38.5695,38.5695,38.4875,38.5239,12219.0
2022-06-22 11:25:00,42.29,42.38,42.27,42.35,16947.0,38.5239,38.6059,38.5057,38.5786,16947.0
2022-06-22 11:30:00,42.35,42.4,42.35,42.35,17507.0,38.5786,38.6241,38.5786,38.5786,17507.0
2022-06-22 11:35:00,42.35,42.39,42.32,42.35,15146.0,38.5786,38.615,38.5512,38.5786,15146.0
2022-06-22 11:40:00,42.34,42.36,42.23,42.23,27122.0,38.5695,38.5877,38.4693,38.4693,27122.0
2022-06-22 11:45:00,42.23,42.26,42.2,42.25,15093.0,38.4693,38.4966,38.4419,38.4875,15093.0
2022-06-22 11:50:00,42.25,42.25,42.13,42.16,21262.0,38.4875,38.4875,38.3782,38.4055,21262.0
2022-06-22 11:55:00,42.18,42.18,42.08,42.1,11988.0,38.4237,38.4237,38.3326,38.3508,11988.0
2022-06-22 12:00:00,42.11,42.21,42.09,42.12,25130.0,38.3599,38.451,38.3417,38.3691,25130.0
2022-06-22 12:05:00,42.1,42.1,42.01,42.03,7640.0,38.3508,38.3508,38.2688,38.2871,7640.0
2022-06-22 12:10:00,42.04,42.12,42.04,42.1,13082.0,38.2962,38.3691,38.2962,38.3508,13082.0
2022-06-22 12:15:00,42.1,42.2,42.09,42.18,12906.0,38.3508,38.4419,38.3417,38.4237,12906.0
2022-06-22 12:20:00,42.18,42.21,42.16,42.16,12887.0,38.4237,38.451,38.4055,38.4055,12887.0
2022-06-22 12:25:00,42.16,42.16,42.12,42.13,15802.0,38.4055,38.4055,38.3691,38.3782,15802.0
2022-06-22 12:30:00,42.12,42.2,42.08,42.17,62771.0,38.3691,38.4419,38.3326,38.4146,62771.0
2022-06-22 12:35:00,42.17,42.22,42.12,42.12,9459.0,38.4146,38.4601,38.3691,38.3691,9459.0
2022-06-22 12:40:00,42.13,42.23,42.13,42.23,16651.0,38.3782,38.4693,38.3782,38.4693,16651.0
2022-06-22 12:45:00,42.22,42.22,42.15,42.16,7597.0,38.4601,38.4601,38.3964,38.4055,7597.0
2022-06-22 12:50:00,42.17,42.19,42.11,42.13,103415.0,38.4146,38.4328,38.3599,38.3782,103415.0
2022-06-22 12:55:00,42.14,42.16,42.1,42.16,15516.0,38.3873,38.4055,38.3508,38.4055,15516.0
2022-06-22 13:00:00,42.16,42.18,42.06,42.08,10458.0,38.4055,38.4237,38.3144,38.3326,10458.0
2022-06-22 13:05:00,42.08,42.1,42.07,42.08,9420.0,38.3326,38.3508,38.3235,38.3326,9420.0
2022-06-22 13:10:00,42.07,42.13,42.06,42.12,13167.0,38.3235,38.3782,38.3144,38.3691,13167.0
2022-06-22 13:15:00,42.12,42.19,42.09,42.17,11518.0,38.3691,38.4328,38.3417,38.4146,11518.0
2022-06-22 13:20:00,42.16,42.24,42.15,42.22,14743.0,38.4055,38.4784,38.3964,38.4601,14743.0
2022-06-22 13:25:00,42.22,42.3,42.22,42.3,33351.0,38.4601,38.533,38.4601,38.533,33351.0
2022-06-22 13:30:00,42.3,42.31,42.25,42.26,18215.0,38.533,38.5421,38.4875,38.4966,18215.0
2022-06-22 13:35:00,42.25,42.33,42.21,42.31,17806.0,38.4875,38.5603,38.451,38.5421,17806.0
2022-06-22 13:40:00,42.31,42.35,42.27,42.35,17071.0,38.5421,38.5786,38.5057,38.5786,17071.0
2022-06-22 13:45:00,42.34,42.39,42.32,42.38,16945.0,38.5695,38.615,38.5512,38.6059,16945.0
2022-06-22 13:50:00,42.37,42.38,42.3,42.31,22593.0,38.5968,38.6059,38.533,38.5421,22593.0
2022-06-22 13:55:00,42.3,42.34,42.27,42.32,21331.0,38.533,38.5695,38.5057,38.5512,21331.0
2022-06-22 14:00:00,42.33,42.34,42.28,42.3,22119.0,38.5603,38.5695,38.5148,38.533,22119.0
2022-06-22 14:05:00,42.3,42.4,42.28,42.39,20185.0,38.533,38.6241,38.5148,38.615,20185.0
2022-06-22 14:10:00,42.39,42.42,42.36,42.42,8264.0,38.615,38.6423,38.5877,38.6423,8264.0
2022-06-22 14:15:00,42.41,42.44,42.38,42.39,25081.0,38.6332,38.6606,38.6059,38.615,25081.0
2022-06-22 14:20:00,42.4,42.41,42.28,42.34,30229.0,38.6241,38.6332,38.5148,38.5695,30229.0
2022-06-22 14:25:00,42.33,42.33,42.27,42.3,22909.0,38.5603,38.5603,38.5057,38.533,22909.0
2022-06-22 14:30:00,42.31,42.35,42.29,42.3,31336.0,38.5421,38.5786,38.5239,38.533,31336.0
2022-06-22 14:35:00,42.3,42.31,42.25,42.26,27288.0,38.533,38.5421,38.4875,38.4966,27288.0
2022-06-22 14:40:00,42.26,42.29,42.22,42.26,25381.0,38.4966,38.5239,38.4601,38.4966,25381.0
2022-06-22 14:45:00,42.27,42.28,42.19,42.2,25352.0,38.5057,38.5148,38.4328,38.4419,25352.0
2022-06-22 14:50:00,42.2,42.23,42.17,42.19,31240.0,38.4419,38.4693,38.4146,38.4328,31240.0
2022-06-22 14:55:00,42.19,42.24,42.17,42.18,36530.0,38.4328,38.4784,38.4146,38.4237,36530.0
2022-06-22 15:00:00,42.18,42.18,42.1,42.14,110434.0,38.4237,38.4237,38.3508,38.3873,110434.0
2022-06-22 15:05:00,42.14,42.16,42.07,42.11,28047.0,38.3873,38.4055,38.3235,38.3599,28047.0
2022-06-22 15:10:00,42.09,42.25,42.06,42.25,40229.0,38.3417,38.4875,38.3144,38.4875,40229.0
2022-06-22 15:15:00,42.24,42.29,42.23,42.26,24907.0,38.4784,38.5239,38.4693,38.4966,24907.0
2022-06-22 15:20:00,42.26,42.34,42.25,42.33,34179.0,38.4966,38.5695,38.4875,38.5603,34179.0
2022-06-22 15:25:00,42.33,42.34,42.25,42.29,63632.0,38.5603,38.5695,38.4875,38.5239,63632.0
2022-06-22 15:30:00,42.29,42.35,42.27,42.27,111176.0,38.5239,38.5786,38.5057,38.5057,111176.0
2022-06-22 15:35:00,42.26,42.28,42.21,42.27,75791.0,38.4966,38.5148,38.451,38.5057,75791.0
2022-06-22 15:40:00,42.27,42.28,42.18,42.26,68447.0,38.5057,38.5148,38.4237,38.4966,68447.0
2022-06-22 15:45:00,42.26,42.27,42.21,42.25,101863.0,38.4966,38.5057,38.451,38.4875,101863.0
2022-06-22 15:50:00,42.24,42.35,42.2,42.34,137394.0,38.4784,38.5786,38.4419,38.5695,137394.0
2022-06-22 15:55:00,42.34,42.34,42.2,42.2,290744.0,38.5695,38.5695,38.4419,38.4419,290744.0
2022-06-23 09:30:00,42.13,42.19,42.02,42.1,73614.0,38.3782,38.4328,38.278,38.3508,73614.0
2022-06-23 09:35:00,42.07,42.32,42.06,42.3,58622.0,38.3235,38.5512,38.3144,38.533,58622.0
2022-06-23 09:40:00,42.29,42.31,42.1,42.29,77567.0,38.5239,38.5421,38.3508,38.5239,77567.0
2022-06-23 09:45:00,42.3,42.37,42.21,42.29,29921.0,38.533,38.5968,38.451,38.5239,29921.0
2022-06-23 09:50:00,42.27,42.32,42.12,42.16,24748.0,38.5057,38.5512,38.3691,38.4055,24748.0
2022-06-23 09:55:00,42.16,42.29,42.09,42.27,23648.0,38.4055,38.5239,38.3417,38.5057,23648.0
2022-06-23 10:00:00,42.25,42.32,42.15,42.15,25735.0,38.4875,38.5512,38.3964,38.3964,25735.0
2022-06-23 10:05:00,42.17,42.18,41.92,41.93,35199.0,38.4146,38.4237,38.1869,38.196,35199.0
2022-06-23 10:10:00,41.93,42.03,41.92,41.99,23730.0,38.196,38.2871,38.1869,38.2506,23730.0
2022-06-23 10:15:00,42.01,42.01,41.87,41.94,29057.0,38.2688,38.2688,38.1413,38.2051,29057.0
2022-06-23 10:20:00,41.95,42.05,41.95,41.98,16429.0,38.2142,38.3053,38.2142,38.2415,16429.0
2022-06-23 10:25:00,41.97,41.99,41.89,41.94,23479.0,38.2324,38.2506,38.1595,38.2051,23479.0
2022-06-23 10:30:00,41.99,41.99,41.84,41.89,27024.0,38.2506,38.2506,38.114,38.1595,27024.0
2022-06-23 10:35:00,41.89,41.99,41.87,41.98,26714.0,38.1595,38.2506,38.1413,38.2415,26714.0
2022-06-23 10:40:00,41.98,42.06,41.94,42.0,28819.0,38.2415,38.3144,38.2051,38.2597,28819.0
2022-06-23 10:45:00,42.0,42.09,41.99,42.01,21701.0,38.2597,38.3417,38.2506,38.2688,21701.0
2022-06-23 10:50:00,42.01,42.03,41.94,41.96,14993.0,38.2688,38.2871,38.2051,38.2233,14993.0
2022-06-23 10:55:00,41.95,42.02,41.93,41.96,27237.0,38.2142,38.278,38.196,38.2233,27237.0
2022-06-23 11:00:00,41.96,41.96,41.88,41.89,20304.0,38.2233,38.2233,38.1504,38.1595,20304.0
2022-06-23 11:05:00,41.89,41.94,41.88,41.94,12175.0,38.1595,38.2051,38.1504,38.2051,12175.0
2022-06-23 11:10:00,41.94,42.05,41.9,41.99,19701.0,38.2051,38.3053,38.1686,38.2506,19701.0
2022-06-23 11:15:00,41.98,41.98,41.9,41.91,17336.0,38.2415,38.2415,38.1686,38.1778,17336.0
2022-06-23 11:20:00,41.91,41.97,41.81,41.82,25956.0,38.1778,38.2324,38.0867,38.0958,25956.0
2022-06-23 11:25:00,41.81,41.81,41.74,41.75,18875.0,38.0867,38.0867,38.0229,38.032,18875.0
2022-06-23 11:30:00,41.76,41.79,41.67,41.73,52094.0,38.0411,38.0684,37.9591,38.0138,52094.0
2022-06-23 11:35:00,41.73,41.73,41.63,41.63,20795.0,38.0138,38.0138,37.9227,37.9227,20795.0
2022-06-23 11:40:00,41.63,41.68,41.61,41.67,29568.0,37.9227,37.9682,37.9045,37.9591,29568.0
2022-06-23 11:45:00,41.66,41.77,41.65,41.76,36380.0,37.95,38.0502,37.9409,38.0411,36380.0
2022-06-23 11:50:00,41.76,41.76,41.72,41.73,20211.0,38.0411,38.0411,38.0047,38.0138,20211.0
2022-06-23 11:55:00,41.73,41.74,41.66,41.66,16718.0,38.0138,38.0229,37.95,37.95,16718.0
2022-06-23 12:00:00,41.66,41.68,41.52,41.53,23105.0,37.95,37.9682,37.8225,37.8316,23105.0
2022-06-23 12:05:00,41.54,41.61,41.5,41.55,23659.0,37.8407,37.9045,37.8043,37.8498,23659.0
2022-06-23 12:10:00,41.55,41.6,41.53,41.58,18946.0,37.8498,37.8954,37.8316,37.8771,18946.0
2022-06-23 12:15:00,41.58,41.69,41.56,41.63,17378.0,37.8771,37.9773,37.8589,37.9227,17378.0
2022-06-23 12:20:00,41.63,41.66,41.58,41.61,22459.0,37.9227,37.95,37.8771,37.9045,22459.0
2022-06-23 12:25:00,41.6,41.6,41.53,41.56,49644.0,37.8954,37.8954,37.8316,37.8589,49644.0
2022-06-23 12:30:00,41.56,41.59,41.48,41.5,22344.0,37.8589,37.8862,37.786,37.8043,22344.0
2022-06-23 12:35:00,41.52,41.53,41.45,41.46,28142.0,37.8225,37.8316,37.7587,37.7678,28142.0
2022-06-23 12:40:00,41.45,41.52,41.44,41.49,21606.0,37.7587,37.8225,37.7496,37.7952,21606.0
2022-06-23 12:45:00,41.49,41.49,41.35,41.38,31763.0,37.7952,37.7952,37.6676,37.695,31763.0
2022-06-23 12:50:00,41.35,41.35,41.21,41.27,54172.0,37.6676,37.6676,37.5401,37.5947,54172.0
2022-06-23 12:55:00,41.27,41.44,41.26,41.4,59108.0,37.5947,37.7496,37.5856,37.7132,59108.0
2022-06-23 13:00:00,41.4,41.4,41.31,41.39,25494.0,37.7132,37.7132,37.6312,37.7041,25494.0
2022-06-23 13:05:00,41.38,41.51,41.38,41.47,39668.0,37.695,37.8134,37.695,37.7769,39668.0
2022-06-23 13:10:00,41.48,41.54,41.47,41.49,13544.0,37.786,37.8407,37.7769,37.7952,13544.0
2022-06-23 13:15:00,41.5,41.56,41.48,41.52,26580.0,37.8043,37.8589,37.786,37.8225,26580.0
2022-06-23 13:20:00,41.52,41.55,41.45,41.5,22351.0,37.8225,37.8498,37.7587,37.8043,22351.0
2022-06-23 13:25:00,41.5,41.52,41.44,41.48,35293.0,37.8043,37.8225,37.7496,37.786,35293.0
2022-06-23 13:30:00,41.48,41.54,41.44,41.47,50606.0,37.786,37.8407,37.7496,37.7769,50606.0
2022-06-23 13:35:00,41.47,41.49,41.4,41.44,24319.0,37.7769,37.7952,37.7132,37.7496,24319.0
2022-06-23 13:40:00,41.44,41.44,41.34,41.41,52603.0,37.7496,37.7496,37.6585,37.7223,52603.0
2022-06-23 13:45:00,41.4,41.44,41.36,41.44,34541.0,37.7132,37.7496,37.6767,37.7496,34541.0
2022-06-23 13:50:00,41.45,41.57,41.44,41.54,30500.0,37.7587,37.868,37.7496,37.8407,30500.0
2022-06-23 13:55:00,41.54,41.58,41.5,41.53,16289.0,37.8407,37.8771,37.8043,37.8316,16289.0
2022-06-23 14:00:00,41.53,41.54,41.48,41.52,47006.0,37.8316,37.8407,37.786,37.8225,47006.0
2022-06-23 14:05:00,41.52,41.56,41.5,41.55,24612.0,37.8225,37.8589,37.8043,37.8498,24612.0
2022-06-23 14:10:00,41.56,41.61,41.53,41.56,59658.0,37.8589,37.9045,37.8316,37.8589,59658.0
2022-06-23 14:15:00,41.56,41.57,41.5,41.52,30789.0,37.8589,37.868,37.8043,37.8225,30789.0
2022-06-23 14:20:00,41.52,41.56,41.48,41.55,29302.0,37.8225,37.8589,37.786,37.8498,29302.0
2022-06-23 14:25:00,41.56,41.62,41.53,41.62,39140.0,37.8589,37.9136,37.8316,37.9136,39140.0
2022-06-23 14:30:00,41.62,41.78,41.61,41.76,28508.0,37.9136,38.0593,37.9045,38.0411,28508.0
2022-06-23 14:35:00,41.74,41.84,41.74,41.82,37676.0,38.0229,38.114,38.0229,38.0958,37676.0
2022-06-23 14:40:00,41.81,41.82,41.77,41.81,22324.0,38.0867,38.0958,38.0502,38.0867,22324.0
2022-06-23 14:45:00,41.81,41.83,41.75,41.82,23180.0,38.0867,38.1049,38.032,38.0958,23180.0
2022-06-23 14:50:00,41.83,41.86,41.82,41.83,17765.0,38.1049,38.1322,38.0958,38.1049,17765.0
2022-06-23 14:55:00,41.83,41.89,41.81,41.89,31702.0,38.1049,38.1595,38.0867,38.1595,31702.0
2022-06-23 15:00:00,41.89,41.89,41.82,41.84,23708.0,38.1595,38.1595,38.0958,38.114,23708.0
2022-06-23 15:05:00,41.83,41.87,41.8,41.82,22751.0,38.1049,38.1413,38.0775,38.0958,22751.0
2022-06-23 15:10:00,41.82,41.85,41.78,41.82,49190.0,38.0958,38.1231,38.0593,38.0958,49190.0
2022-06-23 15:15:00,41.83,41.85,41.74,41.84,54712.0,38.1049,38.1231,38.0229,38.114,54712.0
2022-06-23 15:20:00,41.85,41.88,41.83,41.84,38880.0,38.1231,38.1504,38.1049,38.114,38880.0
2022-06-23 15:25:00,41.84,41.9,41.82,41.86,45304.0,38.114,38.1686,38.0958,38.1322,45304.0
2022-06-23 15:30:00,41.86,42.02,41.85,42.02,32628.0,38.1322,38.278,38.1231,38.278,32628.0
2022-06-23 15:35:00,42.02,42.06,41.97,41.98,45118.0,38.278,38.3144,38.2324,38.2415,45118.0
2022-06-23 15:40:00,41.98,42.07,41.98,42.03,63916.0,38.2415,38.3235,38.2415,38.2871,63916.0
2022-06-23 15:45:00,42.03,42.12,42.03,42.1,79717.0,38.2871,38.3691,38.2871,38.3508,79717.0
2022-06-23 15:50:00,42.1,42.13,41.95,42.0,131006.0,38.3508,38.3782,38.2142,38.2597,131006.0
2022-06-23 15:55:00,42.01,42.03,41.97,41.99,294301.0,38.2688,38.2871,38.2324,38.2506,294301.0
2022-06-24 09:30:00,42.03,42.4,42.03,42.34,98368.0,38.2871,38.6241,38.2871,38.5695,98368.0
2022-06-24 09:35:00,42.35,42.41,42.13,42.16,78062.0,38.5786,38.6332,38.3782,38.4055,78062.0
2022-06-24 09:40:00,42.15,42.31,42.13,42.19,84415.0,38.3964,38.5421,38.3782,38.4328,84415.0
2022-06-24 09:45:00,42.18,42.4,42.16,42.37,50372.0,38.4237,38.6241,38.4055,38.5968,50372.0
2022-06-24 09:50:00,42.39,42.6,42.38,42.5,39470.0,38.615,38.8063,38.6059,38.7152,39470.0
2022-06-24 09:55:00,42.5,42.52,42.45,42.49,63619.0,38.7152,38.7334,38.6697,38.7061,63619.0
2022-06-24 10:00:00,42.5,42.81,42.5,42.7,112517.0,38.7152,38.9976,38.7152,38.8974,112517.0
2022-06-24 10:05:00,42.71,42.84,42.7,42.84,39347.0,38.9065,39.0249,38.8974,39.0249,39347.0
2022-06-24 10:10:00,42.83,42.86,42.74,42.76,36574.0,39.0158,39.0432,38.9338,38.9521,36574.0
2022-06-24 10:15:00,42.74,42.89,42.73,42.87,30818.0,38.9338,39.0705,38.9247,39.0523,30818.0
2022-06-24 10:20:00,42.88,42.99,42.85,42.97,36455.0,39.0614,39.1616,39.034,39.1434,36455.0
2022-06-24 10:25:00,42.95,42.96,42.84,42.89,21254.0,39.1251,39.1342,39.0249,39.0705,21254.0
2022-06-24 10:30:00,42.9,42.95,42.88,42.93,23367.0,39.0796,39.1251,39.0614,39.1069,23367.0
2022-06-24 10:35:00,42.94,43.0,42.91,42.98,54076.0,39.116,39.1707,39.0887,39.1525,54076.0
2022-06-24 10:40:00,42.97,43.02,42.91,42.99,38427.0,39.1434,39.1889,39.0887,39.1616,38427.0
2022-06-24 10:45:00,42.98,43.12,42.95,43.12,27872.0,39.1525,39.28,39.1251,39.28,27872.0
2022-06-24 10:50:00,43.12,43.17,43.08,43.09,31911.0,39.28,39.3255,39.2436,39.2527,31911.0
2022-06-24 10:55:00,43.08,43.12,43.06,43.07,26378.0,39.2436,39.28,39.2253,39.2344,26378.0
2022-06-24 11:00:00,43.07,43.22,43.06,43.22,35516.0,39.2344,39.3711,39.2253,39.3711,35516.0
2022-06-24 11:05:00,43.21,43.32,43.16,43.31,18578.0,39.362,39.4622,39.3164,39.4531,18578.0
2022-06-24 11:10:00,43.31,43.31,43.21,43.25,28591.0,39.4531,39.4531,39.362,39.3984,28591.0
2022-06-24 11:15:00,43.24,43.26,43.18,43.19,35226.0,39.3893,39.4075,39.3347,39.3438,35226.0
2022-06-24 11:20:00,43.19,43.25,43.17,43.25,17785.0,39.3438,39.3984,39.3255,39.3984,17785.0
2022-06-24 11:25:00,43.25,43.29,43.22,43.27,31726.0,39.3984,39.4349,39.3711,39.4166,31726.0
2022-06-24 11:30:00,43.27,43.35,43.26,43.34,38261.0,39.4166,39.4895,39.4075,39.4804,38261.0
2022-06-24 11:35:00,43.34,43.44,43.3,43.44,17094.0,39.4804,39.5715,39.444,39.5715,17094.0
2022-06-24 11:40:00,43.44,43.52,43.41,43.5,20759.0,39.5715,39.6444,39.5442,39.6262,20759.0
2022-06-24 11:45:00,43.5,43.5,43.42,43.42,15383.0,39.6262,39.6262,39.5533,39.5533,15383.0
2022-06-24 11:50:00,43.43,43.49,43.42,43.47,17022.0,39.5624,39.617,39.5533,39.5988,17022.0
2022-06-24 11:55:00,43.48,43.49,43.42,43.47,19219.0,39.6079,39.617,39.5533,39.5988,19219.0
2022-06-24 12:00:00,43.46,43.52,43.45,43.51,13965.0,39.5897,39.6444,39.5806,39.6353,13965.0
2022-06-24 12:05:00,43.51,43.57,43.51,43.53,17538.0,39.6353,39.6899,39.6353,39.6535,17538.0
2022-06-24 12:10:00,43.52,43.58,43.5,43.5,41278.0,39.6444,39.699,39.6262,39.6262,41278.0
2022-06-24 12:15:00,43.5,43.5,43.43,43.46,25479.0,39.6262,39.6262,39.5624,39.5897,25479.0
2022-06-24 12:20:00,43.46,43.46,43.36,43.38,46382.0,39.5897,39.5897,39.4986,39.5168,46382.0
2022-06-24 12:25:00,43.38,43.38,43.31,43.32,23107.0,39.5168,39.5168,39.4531,39.4622,23107.0
2022-06-24 12:30:00,43.33,43.37,43.31,43.34,17798.0,39.4713,39.5077,39.4531,39.4804,17798.0
2022-06-24 12:35:00,43.34,43.44,43.34,43.43,15328.0,39.4804,39.5715,39.4804,39.5624,15328.0
2022-06-24 12:40:00,43.42,43.53,43.41,43.51,72968.0,39.5533,39.6535,39.5442,39.6353,72968.0
2022-06-24 12:45:00,43.5,43.5,43.44,43.48,21811.0,39.6262,39.6262,39.5715,39.6079,21811.0
2022-06-24 12:50:00,43.49,43.52,43.45,43.47,37308.0,39.617,39.6444,39.5806,39.5988,37308.0
2022-06-24 12:55:00,43.48,43.49,43.45,43.47,18632.0,39.6079,39.617,39.5806,39.5988,18632.0
2022-06-24 13:00:00,43.47,43.47,43.43,43.45,36672.0,39.5988,39.5988,39.5624,39.5806,36672.0
2022-06-24 13:05:00,43.46,43.47,43.42,43.47,26625.0,39.5897,39.5988,39.5533,39.5988,26625.0
2022-06-24 13:10:00,43.47,43.54,43.46,43.54,45938.0,39.5988,39.6626,39.5897,39.6626,45938.0
2022-06-24 13:15:00,43.54,43.55,43.47,43.55,42928.0,39.6626,39.6717,39.5988,39.6717,42928.0
2022-06-24 13:20:00,43.55,43.56,43.49,43.55,29682.0,39.6717,39.6808,39.617,39.6717,29682.0
2022-06-24 13:25:00,43.55,43.58,43.54,43.58,18522.0,39.6717,39.699,39.6626,39.699,18522.0
2022-06-24 13:30:00,43.58,43.61,43.54,43.55,20719.0,39.699,39.7264,39.6626,39.6717,20719.0
2022-06-24 13:35:00,43.55,43.58,43.53,43.55,18884.0,39.6717,39.699,39.6535,39.6717,18884.0
2022-06-24 13:40:00,43.55,43.6,43.52,43.59,15616.0,39.6717,39.7173,39.6444,39.7081,15616.0
2022-06-24 13:45:00,43.59,43.66,43.59,43.64,19228.0,39.7081,39.7719,39.7081,39.7537,19228.0
2022-06-24 13:50:00,43.65,43.72,43.63,43.65,28987.0,39.7628,39.8266,39.7446,39.7628,28987.0
2022-06-24 13:55:00,43.64,43.7,43.63,43.7,35168.0,39.7537,39.8083,39.7446,39.8083,35168.0
2022-06-24 14:00:00,43.71,43.72,43.59,43.6,60289.0,39.8175,39.8266,39.7081,39.7173,60289.0
2022-06-24 14:05:00,43.59,43.61,43.52,43.54,28945.0,39.7081,39.7264,39.6444,39.6626,28945.0
2022-06-24 14:10:00,43.55,43.57,43.5,43.56,40841.0,39.6717,39.6899,39.6262,39.6808,40841.0
2022-06-24 14:15:00,43.56,43.58,43.5,43.52,24143.0,39.6808,39.699,39.6262,39.6444,24143.0
2022-06-24 14:20:00,43.52,43.53,43.47,43.5,27004.0,39.6444,39.6535,39.5988,39.6262,27004.0
2022-06-24 14:25:00,43.5,43.54,43.47,43.53,29512.0,39.6262,39.6626,39.5988,39.6535,29512.0
2022-06-24 14:30:00,43.53,43.56,43.52,43.55,26756.0,39.6535,39.6808,39.6444,39.6717,26756.0
2022-06-24 14:35:00,43.55,43.57,43.51,43.51,23378.0,39.6717,39.6899,39.6353,39.6353,23378.0
2022-06-24 14:40:00,43.52,43.55,43.51,43.52,26518.0,39.6444,39.6717,39.6353,39.6444,26518.0
2022-06-24 14:45:00,43.52,43.56,43.51,43.55,27670.0,39.6444,39.6808,39.6353,39.6717,27670.0
2022-06-24 14:50:00,43.55,43.58,43.53,43.57,37126.0,39.6717,39.699,39.6535,39.6899,37126.0
2022-06-24 14:55:00,43.57,43.57,43.53,43.55,41196.0,39.6899,39.6899,39.6535,39.6717,41196.0
2022-06-24 15:00:00,43.55,43.56,43.53,43.54,34334.0,39.6717,39.6808,39.6535,39.6626,34334.0
2022-06-24 15:05:00,43.53,43.54,43.52,43.52,37781.0,39.6535,39.6626,39.6444,39.6444,37781.0
2022-06-24 15:10:00,43.52,43.63,43.51,43.61,94818.0,39.6444,39.7446,39.6353,39.7264,94818.0
2022-06-24 15:15:00,43.61,43.71,43.59,43.71,80372.0,39.7264,39.8175,39.7081,39.8175,80372.0
2022-06-24 15:20:00,43.71,43.74,43.69,43.73,38802.0,39.8175,39.8448,39.7992,39.8357,38802.0
2022-06-24 15:25:00,43.73,43.75,43.7,43.74,77221.0,39.8357,39.8539,39.8083,39.8448,77221.0
2022-06-24 15:30:00,43.75,43.78,43.73,43.75,64139.0,39.8539,39.8812,39.8357,39.8539,64139.0
2022-06-24 15:35:00,43.75,43.75,43.68,43.73,103199.0,39.8539,39.8539,39.7901,39.8357,103199.0
2022-06-24 15:40:00,43.73,43.76,43.69,43.73,110263.0,39.8357,39.863,39.7992,39.8357,110263.0
2022-06-24 15:45:00,43.73,43.79,43.65,43.66,211558.0,39.8357,39.8903,39.7628,39.7719,211558.0
2022-06-24 15:50:00,43.67,43.69,43.59,43.62,252799.0,39.781,39.7992,39.7081,39.7355,252799.0
2022-06-24 15:55:00,43.61,43.62,43.54,43.61,540805.0,39.7264,39.7355,39.6626,39.7264,540805.0
2022-06-27 09:30:00,43.71,43.78,43.34,43.38,61069.0,39.8175,39.8812,39.4804,39.5168,61069.0
2022-06-27 09:35:00,43.4,43.42,43.28,43.38,24565.0,39.5351,39.5533,39.4257,39.5168,24565.0
2022-06-27 09:40:00,43.4,43.4,43.15,43.31,32496.0,39.5351,39.5351,39.3073,39.4531,32496.0
2022-06-27 09:45:00,43.3,43.3,43.12,43.2,31200.0,39.444,39.444,39.28,39.3529,31200.0
2022-06-27 09:50:00,43.15,43.23,43.07,43.23,27851.0,39.3073,39.3802,39.2344,39.3802,27851.0
2022-06-27 09:55:00,43.22,43.23,42.98,42.98,23282.0,39.3711,39.3802,39.1525,39.1525,23282.0
2022-06-27 10:00:00,42.99,43.19,42.98,43.15,50301.0,39.1616,39.3438,39.1525,39.3073,50301.0
2022-06-27 10:05:00,43.15,43.16,42.98,43.03,18665.0,39.3073,39.3164,39.1525,39.198,18665.0
2022-06-27 10:10:00,43.02,43.03,42.87,42.95,41545.0,39.1889,39.198,39.0523,39.1251,41545.0
2022-06-27 10:15:00,42.93,43.07,42.91,43.07,23211.0,39.1069,39.2344,39.0887,39.2344,23211.0
2022-06-27 10:20:00,43.06,43.25,43.06,43.19,55584.0,39.2253,39.3984,39.2253,39.3438,55584.0
2022-06-27 10:25:00,43.16,43.16,43.05,43.07,19804.0,39.3164,39.3164,39.2162,39.2344,19804.0
2022-06-27 10:30:00,43.04,43.13,43.04,43.07,11329.0,39.2071,39.2891,39.2071,39.2344,11329.0
2022-06-27 10:35:00,43.08,43.12,42.99,43.1,17280.0,39.2436,39.28,39.1616,39.2618,17280.0
2022-06-27 10:40:00,43.11,43.24,43.1,43.24,11148.0,39.2709,39.3893,39.2618,39.3893,11148.0
2022-06-27 10:45:00,43.23,43.3,43.21,43.27,16760.0,39.3802,39.444,39.362,39.4166,16760.0
2022-06-27 10:50:00,43.27,43.34,43.26,43.31,9008.0,39.4166,39.4804,39.4075,39.4531,9008.0
2022-06-27 10:55:00,43.3,43.36,43.28,43.31,18048.0,39.444,39.4986,39.4257,39.4531,18048.0
2022-06-27 11:00:00,43.32,43.35,43.24,43.25,17193.0,39.4622,39.4895,39.3893,39.3984,17193.0
2022-06-27 11:05:00,43.24,43.27,43.12,43.13,61151.0,39.3893,39.4166,39.28,39.2891,61151.0
2022-06-27 11:10:00,43.12,43.19,43.09,43.18,25326.0,39.28,39.3438,39.2527,39.3347,25326.0
2022-06-27 11:15:00,43.17,43.34,43.17,43.34,53798.0,39.3255,39.4804,39.3255,39.4804,53798.0
2022-06-27 11:20:00,43.34,43.43,43.33,43.39,12715.0,39.4804,39.5624,39.4713,39.526,12715.0
2022-06-27 11:25:00,43.39,43.43,43.36,43.37,14934.0,39.526,39.5624,39.4986,39.5077,14934.0
2022-06-27 11:30:00,43.38,43.39,43.3,43.31,31788.0,39.5168,39.526,39.444,39.4531,31788.0
2022-06-27 11:35:00,43.29,43.33,43.28,43.32,14482.0,39.4349,39.4713,39.4257,39.4622,14482.0
2022-06-27 11:40:00,43.32,43.41,43.32,43.39,15280.0,39.4622,39.5442,39.4622,39.526,15280.0
2022-06-27 11:45:00,43.4,43.44,43.37,43.41,16566.0,39.5351,39.5715,39.5077,39.5442,16566.0
2022-06-27 11:50:00,43.4,43.43,43.34,43.36,19628.0,39.5351,39.5624,39.4804,39.4986,19628.0
2022-06-27 11:55:00,43.36,43.39,43.32,43.34,14140.0,39.4986,39.526,39.4622,39.4804,14140.0
2022-06-27 12:00:00,43.34,43.36,43.21,43.25,12704.0,39.4804,39.4986,39.362,39.3984,12704.0
2022-06-27 12:05:00,43.25,43.25,43.18,43.18,10646.0,39.3984,39.3984,39.3347,39.3347,10646.0
2022-06-27 12:10:00,43.16,43.24,43.15,43.21,12490.0,39.3164,39.3893,39.3073,39.362,12490.0
2022-06-27 12:15:00,43.2,43.24,43.16,43.24,11761.0,39.3529,39.3893,39.3164,39.3893,11761.0
2022-06-27 12:20:00,43.25,43.29,43.19,43.2,12244.0,39.3984,39.4349,39.3438,39.3529,12244.0
2022-06-27 12:25:00,43.2,43.2,43.14,43.17,25547.0,39.3529,39.3529,39.2982,39.3255,25547.0
2022-06-27 12:30:00,43.16,43.17,43.06,43.08,15454.0,39.3164,39.3255,39.2253,39.2436,15454.0
2022-06-27 12:35:00,43.07,43.15,43.05,43.15,13538.0,39.2344,39.3073,39.2162,39.3073,13538.0
2022-06-27 12:40:00,43.14,43.22,43.14,43.22,11226.0,39.2982,39.3711,39.2982,39.3711,11226.0
2022-06-27 12:45:00,43.22,43.23,43.16,43.2,8467.0,39.3711,39.3802,39.3164,39.3529,8467.0
2022-06-27 12:50:00,43.2,43.24,43.19,43.23,4488.0,39.3529,39.3893,39.3438,39.3802,4488.0
2022-06-27 12:55:00,43.23,43.23,43.18,43.21,14868.0,39.3802,39.3802,39.3347,39.362,14868.0
2022-06-27 13:00:00,43.21,43.21,43.1,43.12,16657.0,39.362,39.362,39.2618,39.28,16657.0
2022-06-27 13:05:00,43.11,43.13,43.06,43.13,9967.0,39.2709,39.2891,39.2253,39.2891,9967.0
2022-06-27 13:10:00,43.14,43.17,43.12,43.15,9116.0,39.2982,39.3255,39.28,39.3073,9116.0
2022-06-27 13:15:00,43.14,43.2,43.1,43.18,18002.0,39.2982,39.3529,39.2618,39.3347,18002.0
2022-06-27 13:20:00,43.19,43.2,43.11,43.13,13699.0,39.3438,39.3529,39.2709,39.2891,13699.0
2022-06-27 13:25:00,43.14,43.14,43.07,43.09,11027.0,39.2982,39.2982,39.2344,39.2527,11027.0
2022-06-27 13:30:00,43.08,43.1,42.99,43.01,13581.0,39.2436,39.2618,39.1616,39.1798,13581.0
2022-06-27 13:35:00,43.0,43.03,42.98,42.98,18266.0,39.1707,39.198,39.1525,39.1525,18266.0
2022-06-27 13:40:00,42.99,43.01,42.94,42.97,14963.0,39.1616,39.1798,39.116,39.1434,14963.0
2022-06-27 13:45:00,42.98,42.98,42.91,42.95,8269.0,39.1525,39.1525,39.0887,39.1251,8269.0
2022-06-27 13:50:00,42.97,43.0,42.95,42.99,8952.0,39.1434,39.1707,39.1251,39.1616,8952.0
2022-06-27 13:55:00,42.99,43.07,42.99,43.03,31311.0,39.1616,39.2344,39.1616,39.198,31311.0
2022-06-27 14:00:00,43.04,43.05,42.97,43.04,14060.0,39.2071,39.2162,39.1434,39.2071,14060.0
2022-06-27 14:05:00,43.04,43.05,42.98,43.02,12103.0,39.2071,39.2162,39.1525,39.1889,12103.0
2022-06-27 14:10:00,43.03,43.08,42.99,43.08,28923.0,39.198,39.2436,39.1616,39.2436,28923.0
2022-06-27 14:15:00,43.09,43.13,43.09,43.12,13435.0,39.2527,39.2891,39.2527,39.28,13435.0
2022-06-27 14:20:00,43.12,43.15,43.1,43.11,10770.0,39.28,39.3073,39.2618,39.2709,10770.0
2022-06-27 14:25:00,43.1,43.11,43.06,43.07,24956.0,39.2618,39.2709,39.2253,39.2344,24956.0
2022-06-27 14:30:00,43.06,43.11,43.03,43.11,16079.0,39.2253,39.2709,39.198,39.2709,16079.0
2022-06-27 14:35:00,43.11,43.17,43.1,43.15,12998.0,39.2709,39.3255,39.2618,39.3073,12998.0
2022-06-27 14:40:00,43.15,43.16,43.1,43.13,19080.0,39.3073,39.3164,39.2618,39.2891,19080.0
2022-06-27 14:45:00,43.12,43.14,43.07,43.12,17811.0,39.28,39.2982,39.2344,39.28,17811.0
2022-06-27 14:50:00,43.12,43.13,43.07,43.11,12720.0,39.28,39.2891,39.2344,39.2709,12720.0
2022-06-27 14:55:00,43.11,43.14,43.08,43.11,22907.0,39.2709,39.2982,39.2436,39.2709,22907.0
2022-06-27 15:00:00,43.1,43.13,43.0,43.05,44719.0,39.2618,39.2891,39.1707,39.2162,44719.0
2022-06-27 15:05:00,43.04,43.07,42.97,43.06,44607.0,39.2071,39.2344,39.1434,39.2253,44607.0
2022-06-27 15:10:00,43.06,43.14,43.06,43.14,16854.0,39.2253,39.2982,39.2253,39.2982,16854.0
2022-06-27 15:15:00,43.13,43.15,43.1,43.14,17682.0,39.2891,39.3073,39.2618,39.2982,17682.0
2022-06-27 15:20:00,43.14,43.15,43.1,43.13,22335.0,39.2982,39.3073,39.2618,39.2891,22335.0
2022-06-27 15:25:00,43.14,43.17,43.1,43.14,26453.0,39.2982,39.3255,39.2618,39.2982,26453.0
2022-06-27 15:30:00,43.14,43.14,42.97,42.98,52025.0,39.2982,39.2982,39.1434,39.1525,52025.0
2022-06-27 15:35:00,42.98,43.01,42.92,42.95,65204.0,39.1525,39.1798,39.0978,39.1251,65204.0
2022-06-27 15:40:00,42.94,43.03,42.93,43.02,38614.0,39.116,39.198,39.1069,39.1889,38614.0
2022-06-27 15:45:00,43.02,43.11,43.02,43.07,59681.0,39.1889,39.2709,39.1889,39.2344,59681.0
2022-06-27 15:50:00,43.06,43.06,42.96,43.04,110612.0,39.2253,39.2253,39.1342,39.2071,110612.0
2022-06-27 15:55:00,43.04,43.09,43.03,43.09,214255.0,39.2071,39.2527,39.198,39.2527,214255.0
2022-06-28 09:30:00,43.54,43.94,43.34,43.87,56772.0,39.6626,40.027,39.4804,39.9632,56772.0
2022-06-28 09:35:00,43.88,43.95,43.82,43.86,72865.0,39.9723,40.0361,39.9177,39.9541,72865.0
2022-06-28 09:40:00,43.84,43.9,43.77,43.8,47246.0,39.9359,39.9905,39.8721,39.8994,47246.0
2022-06-28 09:45:00,43.82,44.05,43.8,43.96,28852.0,39.9177,40.1272,39.8994,40.0452,28852.0
2022-06-28 09:50:00,43.96,44.02,43.94,43.97,12588.0,40.0452,40.0998,40.027,40.0543,12588.0
2022-06-28 09:55:00,43.95,44.04,43.88,44.0,37343.0,40.0361,40.1181,39.9723,40.0816,37343.0
2022-06-28 10:00:00,44.0,44.04,43.8,43.86,23817.0,40.0816,40.1181,39.8994,39.9541,23817.0
2022-06-28 10:05:00,43.85,43.87,43.63,43.67,22871.0,39.945,39.9632,39.7446,39.781,22871.0
2022-06-28 10:10:00,43.68,43.81,43.68,43.8,12809.0,39.7901,39.9085,39.7901,39.8994,12809.0
2022-06-28 10:15:00,43.8,43.84,43.73,43.74,11727.0,39.8994,39.9359,39.8357,39.8448,11727.0
2022-06-28 10:20:00,43.74,43.74,43.62,43.64,17131.0,39.8448,39.8448,39.7355,39.7537,17131.0
2022-06-28 10:25:00,43.65,43.77,43.65,43.75,16188.0,39.7628,39.8721,39.7628,39.8539,16188.0
2022-06-28 10:30:00,43.74,43.75,43.68,43.72,13810.0,39.8448,39.8539,39.7901,39.8266,13810.0
2022-06-28 10:35:00,43.72,43.8,43.7,43.8,30087.0,39.8266,39.8994,39.8083,39.8994,30087.0
2022-06-28 10:40:00,43.79,43.79,43.66,43.74,8663.0,39.8903,39.8903,39.7719,39.8448,8663.0
2022-06-28 10:45:00,43.74,43.76,43.6,43.69,17828.0,39.8448,39.863,39.7173,39.7992,17828.0
2022-06-28 10:50:00,43.69,43.71,43.57,43.59,9065.0,39.7992,39.8175,39.6899,39.7081,9065.0
2022-06-28 10:55:00,43.6,43.7,43.6,43.7,14299.0,39.7173,39.8083,39.7173,39.8083,14299.0
2022-06-28 11:00:00,43.69,43.72,43.62,43.66,19767.0,39.7992,39.8266,39.7355,39.7719,19767.0
2022-06-28 11:05:00,43.67,43.71,43.61,43.63,8615.0,39.781,39.8175,39.7264,39.7446,8615.0
2022-06-28 11:10:00,43.63,43.66,43.57,43.58,9003.0,39.7446,39.7719,39.6899,39.699,9003.0
2022-06-28 11:15:00,43.57,43.57,43.44,43.45,16638.0,39.6899,39.6899,39.5715,39.5806,16638.0
2022-06-28 11:20:00,43.45,43.47,43.29,43.29,26302.0,39.5806,39.5988,39.4349,39.4349,26302.0
2022-06-28 11:25:00,43.29,43.33,43.24,43.26,23317.0,39.4349,39.4713,39.3893,39.4075,23317.0
2022-06-28 11:30:00,43.25,43.31,43.24,43.29,12055.0,39.3984,39.4531,39.3893,39.4349,12055.0
2022-06-28 11:35:00,43.29,43.3,43.22,43.23,10031.0,39.4349,39.444,39.3711,39.3802,10031.0
2022-06-28 11:40:00,43.23,43.25,43.19,43.22,15715.0,39.3802,39.3984,39.3438,39.3711,15715.0
2022-06-28 11:45:00,43.22,43.31,43.21,43.27,30729.0,39.3711,39.4531,39.362,39.4166,30729.0
2022-06-28 11:50:00,43.28,43.28,43.22,43.25,10421.0,39.4257,39.4257,39.3711,39.3984,10421.0
2022-06-28 11:55:00,43.24,43.3,43.23,43.26,15115.0,39.3893,39.444,39.3802,39.4075,15115.0
2022-06-28 12:00:00,43.26,43.31,43.25,43.28,12114.0,39.4075,39.4531,39.3984,39.4257,12114.0
2022-06-28 12:05:00,43.3,43.34,43.26,43.33,10456.0,39.444,39.4804,39.4075,39.4713,10456.0
2022-06-28 12:10:00,43.34,43.45,43.33,43.38,31610.0,39.4804,39.5806,39.4713,39.5168,31610.0
2022-06-28 12:15:00,43.37,43.39,43.28,43.38,14406.0,39.5077,39.526,39.4257,39.5168,14406.0
2022-06-28 12:20:00,43.37,43.41,43.36,43.4,14713.0,39.5077,39.5442,39.4986,39.5351,14713.0
2022-06-28 12:25:00,43.41,43.51,43.4,43.51,17028.0,39.5442,39.6353,39.5351,39.6353,17028.0
2022-06-28 12:30:00,43.5,43.5,43.41,43.41,9106.0,39.6262,39.6262,39.5442,39.5442,9106.0
2022-06-28 12:35:00,43.42,43.48,43.42,43.44,11061.0,39.5533,39.6079,39.5533,39.5715,11061.0
2022-06-28 12:40:00,43.45,43.49,43.44,43.47,11549.0,39.5806,39.617,39.5715,39.5988,11549.0
2022-06-28 12:45:00,43.47,43.47,43.39,43.4,18557.0,39.5988,39.5988,39.526,39.5351,18557.0
2022-06-28 12:50:00,43.4,43.4,43.32,43.34,8863.0,39.5351,39.5351,39.4622,39.4804,8863.0
2022-06-28 12:55:00,43.34,43.38,43.34,43.37,10403.0,39.4804,39.5168,39.4804,39.5077,10403.0
2022-06-28 13:00:00,43.38,43.4,43.31,43.36,17130.0,39.5168,39.5351,39.4531,39.4986,17130.0
2022-06-28 13:05:00,43.37,43.37,43.24,43.25,13515.0,39.5077,39.5077,39.3893,39.3984,13515.0
2022-06-28 13:10:00,43.24,43.27,43.21,43.22,11289.0,39.3893,39.4166,39.362,39.3711,11289.0
2022-06-28 13:15:00,43.21,43.26,43.21,43.26,7969.0,39.362,39.4075,39.362,39.4075,7969.0
2022-06-28 13:20:00,43.25,43.26,43.21,43.26,14441.0,39.3984,39.4075,39.362,39.4075,14441.0
2022-06-28 13:25:00,43.27,43.31,43.23,43.3,15000.0,39.4166,39.4531,39.3802,39.444,15000.0
2022-06-28 13:30:00,43.3,43.33,43.29,43.3,8455.0,39.444,39.4713,39.4349,39.444,8455.0
2022-06-28 13:35:00,43.3,43.3,43.23,43.26,27477.0,39.444,39.444,39.3802,39.4075,27477.0
2022-06-28 13:40:00,43.25,43.32,43.24,43.28,10213.0,39.3984,39.4622,39.3893,39.4257,10213.0
2022-06-28 13:45:00,43.29,43.32,43.28,43.32,8309.0,39.4349,39.4622,39.4257,39.4622,8309.0
2022-06-28 13:50:00,43.32,43.33,43.27,43.28,13500.0,39.4622,39.4713,39.4166,39.4257,13500.0
2022-06-28 13:55:00,43.28,43.29,43.25,43.27,9888.0,39.4257,39.4349,39.3984,39.4166,9888.0
2022-06-28 14:00:00,43.26,43.29,43.22,43.22,17263.0,39.4075,39.4349,39.3711,39.3711,17263.0
2022-06-28 14:05:00,43.22,43.22,43.15,43.15,18831.0,39.3711,39.3711,39.3073,39.3073,18831.0
2022-06-28 14:10:00,43.15,43.15,43.03,43.05,43177.0,39.3073,39.3073,39.198,39.2162,43177.0
2022-06-28 14:15:00,43.05,43.06,42.99,43.01,35057.0,39.2162,39.2253,39.1616,39.1798,35057.0
2022-06-28 14:20:00,43.0,43.03,42.95,42.96,12818.0,39.1707,39.198,39.1251,39.1342,12818.0
2022-06-28 14:25:00,42.95,42.98,42.93,42.97,13951.0,39.1251,39.1525,39.1069,39.1434,13951.0
2022-06-28 14:30:00,42.96,42.96,42.9,42.91,10836.0,39.1342,39.1342,39.0796,39.0887,10836.0
2022-06-28 14:35:00,42.91,42.92,42.86,42.86,29876.0,39.0887,39.0978,39.0432,39.0432,29876.0
2022-06-28 14:40:00,42.86,42.9,42.84,42.89,20304.0,39.0432,39.0796,39.0249,39.0705,20304.0
2022-06-28 14:45:00,42.89,42.94,42.87,42.93,14936.0,39.0705,39.116,39.0523,39.1069,14936.0
2022-06-28 14:50:00,42.94,42.95,42.89,42.91,9413.0,39.116,39.1251,39.0705,39.0887,9413.0
2022-06-28 14:55:00,42.92,42.94,42.87,42.87,14156.0,39.0978,39.116,39.0523,39.0523,14156.0
2022-06-28 15:00:00,42.87,42.9,42.79,42.79,12231.0,39.0523,39.0796,38.9794,38.9794,12231.0
2022-06-28 15:05:00,42.79,42.8,42.76,42.79,20584.0,38.9794,38.9885,38.9521,38.9794,20584.0
2022-06-28 15:10:00,42.79,42.83,42.75,42.8,20604.0,38.9794,39.0158,38.9429,38.9885,20604.0
2022-06-28 15:15:00,42.8,42.85,42.78,42.84,18987.0,38.9885,39.034,38.9703,39.0249,18987.0
2022-06-28 15:20:00,42.84,42.88,42.81,42.88,46992.0,39.0249,39.0614,38.9976,39.0614,46992.0
2022-06-28 15:25:00,42.88,42.93,42.84,42.93,24253.0,39.0614,39.1069,39.0249,39.1069,24253.0
2022-06-28 15:30:00,42.93,42.93,42.87,42.89,36810.0,39.1069,39.1069,39.0523,39.0705,36810.0
2022-06-28 15:35:00,42.89,42.95,42.88,42.95,44716.0,39.0705,39.1251,39.0614,39.1251,44716.0
2022-06-28 15:40:00,42.95,42.95,42.87,42.89,52864.0,39.1251,39.1251,39.0523,39.0705,52864.0
2022-06-28 15:45:00,42.88,42.93,42.85,42.93,64633.0,39.0614,39.1069,39.034,39.1069,64633.0
2022-06-28 15:50:00,42.93,42.98,42.87,42.98,93085.0,39.1069,39.1525,39.0523,39.1525,93085.0
2022-06-28 15:55:00,42.98,42.98,42.85,42.87,205212.0,39.1525,39.1525,39.034,39.0523,205212.0
2022-06-29 09:30:00,42.84,43.04,42.56,42.57,57131.0,39.0249,39.2071,38.7699,38.779,57131.0
2022-06-29 09:35:00,42.56,42.56,42.32,42.34,19887.0,38.7699,38.7699,38.5512,38.5695,19887.0
2022-06-29 09:40:00,42.33,42.39,42.28,42.32,27155.0,38.5603,38.615,38.5148,38.5512,27155.0
2022-06-29 09:45:00,42.29,42.42,42.21,42.39,22455.0,38.5239,38.6423,38.451,38.615,22455.0
2022-06-29 09:50:00,42.38,42.67,42.35,42.64,23148.0,38.6059,38.8701,38.5786,38.8427,23148.0
2022-06-29 09:55:00,42.63,42.64,42.46,42.5,18662.0,38.8336,38.8427,38.6788,38.7152,18662.0
2022-06-29 10:00:00,42.48,42.64,42.42,42.52,67418.0,38.697,38.8427,38.6423,38.7334,67418.0
2022-06-29 10:05:00,42.52,42.57,42.44,42.46,24084.0,38.7334,38.779,38.6606,38.6788,24084.0
2022-06-29 10:10:00,42.47,42.63,42.46,42.53,24974.0,38.6879,38.8336,38.6788,38.7425,24974.0
2022-06-29 10:15:00,42.52,42.58,42.35,42.39,45221.0,38.7334,38.7881,38.5786,38.615,45221.0
2022-06-29 10:20:00,42.39,42.45,42.35,42.36,22714.0,38.615,38.6697,38.5786,38.5877,22714.0
2022-06-29 10:25:00,42.4,42.53,42.38,42.49,24627.0,38.6241,38.7425,38.6059,38.7061,24627.0
2022-06-29 10:30:00,42.48,42.63,42.47,42.59,35778.0,38.697,38.8336,38.6879,38.7972,35778.0
2022-06-29 10:35:00,42.57,42.59,42.47,42.58,20629.0,38.779,38.7972,38.6879,38.7881,20629.0
2022-06-29 10:40:00,42.57,42.77,42.57,42.75,20950.0,38.779,38.9612,38.779,38.9429,20950.0
2022-06-29 10:45:00,42.75,42.77,42.64,42.69,18965.0,38.9429,38.9612,38.8427,38.8883,18965.0
2022-06-29 10:50:00,42.7,42.8,42.7,42.79,26184.0,38.8974,38.9885,38.8974,38.9794,26184.0
2022-06-29 10:55:00,42.8,42.8,42.67,42.7,25674.0,38.9885,38.9885,38.8701,38.8974,25674.0
2022-06-29 11:00:00,42.7,42.75,42.68,42.68,13557.0,38.8974,38.9429,38.8792,38.8792,13557.0
2022-06-29 11:05:00,42.68,42.81,42.68,42.76,18530.0,38.8792,38.9976,38.8792,38.9521,18530.0
2022-06-29 11:10:00,42.76,42.82,42.71,42.73,14757.0,38.9521,39.0067,38.9065,38.9247,14757.0
2022-06-29 11:15:00,42.73,42.78,42.68,42.71,15821.0,38.9247,38.9703,38.8792,38.9065,15821.0
2022-06-29 11:20:00,42.71,42.72,42.59,42.59,12246.0,38.9065,38.9156,38.7972,38.7972,12246.0
2022-06-29 11:25:00,42.61,42.63,42.49,42.52,37771.0,38.8154,38.8336,38.7061,38.7334,37771.0
2022-06-29 11:30:00,42.52,42.62,42.47,42.61,27344.0,38.7334,38.8245,38.6879,38.8154,27344.0
2022-06-29 11:35:00,42.6,42.64,42.56,42.59,13259.0,38.8063,38.8427,38.7699,38.7972,13259.0
2022-06-29 11:40:00,42.58,42.63,42.5,42.52,12134.0,38.7881,38.8336,38.7152,38.7334,12134.0
2022-06-29 11:45:00,42.52,42.61,42.51,42.58,24900.0,38.7334,38.8154,38.7243,38.7881,24900.0
2022-06-29 11:50:00,42.58,42.65,42.56,42.61,40962.0,38.7881,38.8519,38.7699,38.8154,40962.0
2022-06-29 11:55:00,42.6,42.6,42.53,42.59,13007.0,38.8063,38.8063,38.7425,38.7972,13007.0
2022-06-29 12:00:00,42.59,42.62,42.52,42.54,21596.0,38.7972,38.8245,38.7334,38.7516,21596.0
2022-06-29 12:05:00,42.52,42.54,42.39,42.4,16386.0,38.7334,38.7516,38.615,38.6241,16386.0
2022-06-29 12:10:00,42.4,42.43,42.36,42.4,11214.0,38.6241,38.6514,38.5877,38.6241,11214.0
2022-06-29 12:15:00,42.41,42.49,42.41,42.48,13204.0,38.6332,38.7061,38.6332,38.697,13204.0
2022-06-29 12:20:00,42.48,42.53,42.38,42.39,23787.0,38.697,38.7425,38.6059,38.615,23787.0
2022-06-29 12:25:00,42.37,42.39,42.33,42.36,27513.0,38.5968,38.615,38.5603,38.5877,27513.0
2022-06-29 12:30:00,42.36,42.43,42.36,42.4,27779.0,38.5877,38.6514,38.5877,38.6241,27779.0
2022-06-29 12:35:00,42.4,42.53,42.39,42.48,21766.0,38.6241,38.7425,38.615,38.697,21766.0
2022-06-29 12:40:00,42.48,42.5,42.47,42.49,5813.0,38.697,38.7152,38.6879,38.7061,5813.0
2022-06-29 12:45:00,42.5,42.53,42.43,42.46,11686.0,38.7152,38.7425,38.6514,38.6788,11686.0
2022-06-29 12:50:00,42.46,42.5,42.42,42.42,20037.0,38.6788,38.7152,38.6423,38.6423,20037.0
2022-06-29 12:55:00,42.41,42.46,42.38,42.45,8514.0,38.6332,38.6788,38.6059,38.6697,8514.0
2022-06-29 13:00:00,42.44,42.5,42.42,42.49,18143.0,38.6606,38.7152,38.6423,38.7061,18143.0
2022-06-29 13:05:00,42.5,42.59,42.49,42.58,16573.0,38.7152,38.7972,38.7061,38.7881,16573.0
2022-06-29 13:10:00,42.61,42.61,42.45,42.47,19700.0,38.8154,38.8154,38.6697,38.6879,19700.0
2022-06-29 13:15:00,42.46,42.47,42.42,42.43,3156.0,38.6788,38.6879,38.6423,38.6514,3156.0
2022-06-29 13:20:00,42.41,42.42,42.33,42.35,10388.0,38.6332,38.6423,38.5603,38.5786,10388.0
2022-06-29 13:25:00,42.35,42.41,42.31,42.41,22378.0,38.5786,38.6332,38.5421,38.6332,22378.0
2022-06-29 13:30:00,42.39,42.39,42.32,42.34,10585.0,38.615,38.615,38.5512,38.5695,10585.0
2022-06-29 13:35:00,42.35,42.43,42.35,42.43,7566.0,38.5786,38.6514,38.5786,38.6514,7566.0
2022-06-29 13:40:00,42.43,42.49,42.4,42.47,7327.0,38.6514,38.7061,38.6241,38.6879,7327.0
2022-06-29 13:45:00,42.47,42.47,42.42,42.43,7303.0,38.6879,38.6879,38.6423,38.6514,7303.0
2022-06-29 13:50:00,42.43,42.47,42.42,42.45,14151.0,38.6514,38.6879,38.6423,38.6697,14151.0
2022-06-29 13:55:00,42.46,42.52,42.46,42.5,13290.0,38.6788,38.7334,38.6788,38.7152,13290.0
2022-06-29 14:00:00,42.5,42.59,42.49,42.57,22403.0,38.7152,38.7972,38.7061,38.779,22403.0
2022-06-29 14:05:00,42.59,42.59,42.46,42.48,12252.0,38.7972,38.7972,38.6788,38.697,12252.0
2022-06-29 14:10:00,42.47,42.51,42.46,42.47,16854.0,38.6879,38.7243,38.6788,38.6879,16854.0
2022-06-29 14:15:00,42.47,42.5,42.45,42.46,13288.0,38.6879,38.7152,38.6697,38.6788,13288.0
2022-06-29 14:20:00,42.46,42.46,42.38,42.39,18669.0,38.6788,38.6788,38.6059,38.615,18669.0
2022-06-29 14:25:00,42.39,42.5,42.38,42.5,13603.0,38.615,38.7152,38.6059,38.7152,13603.0
2022-06-29 14:30:00,42.5,42.52,42.43,42.45,13494.0,38.7152,38.7334,38.6514,38.6697,13494.0
2022-06-29 14:35:00,42.44,42.44,42.41,42.41,8002.0,38.6606,38.6606,38.6332,38.6332,8002.0
2022-06-29 14:40:00,42.41,42.41,42.35,42.35,12157.0,38.6332,38.6332,38.5786,38.5786,12157.0
2022-06-29 14:45:00,42.36,42.36,42.31,42.34,13312.0,38.5877,38.5877,38.5421,38.5695,13312.0
2022-06-29 14:50:00,42.33,42.36,42.31,42.34,11824.0,38.5603,38.5877,38.5421,38.5695,11824.0
2022-06-29 14:55:00,42.36,42.4,42.35,42.37,14243.0,38.5877,38.6241,38.5786,38.5968,14243.0
2022-06-29 15:00:00,42.37,42.38,42.3,42.37,13109.0,38.5968,38.6059,38.533,38.5968,13109.0
2022-06-29 15:05:00,42.37,42.41,42.35,42.41,14717.0,38.5968,38.6332,38.5786,38.6332,14717.0
2022-06-29 15:10:00,42.4,42.4,42.32,42.36,13135.0,38.6241,38.6241,38.5512,38.5877,13135.0
2022-06-29 15:15:00,42.35,42.43,42.32,42.38,25149.0,38.5786,38.6514,38.5512,38.6059,25149.0
2022-06-29 15:20:00,42.37,42.45,42.37,42.45,31473.0,38.5968,38.6697,38.5968,38.6697,31473.0
2022-06-29 15:25:00,42.45,42.51,42.43,42.51,33601.0,38.6697,38.7243,38.6514,38.7243,33601.0
2022-06-29 15:30:00,42.51,42.51,42.41,42.43,41794.0,38.7243,38.7243,38.6332,38.6514,41794.0
2022-06-29 15:35:00,42.43,42.46,42.38,42.44,45255.0,38.6514,38.6788,38.6059,38.6606,45255.0
2022-06-29 15:40:00,42.44,42.44,42.38,42.39,46503.0,38.6606,38.6606,38.6059,38.615,46503.0
2022-06-29 15:45:00,42.39,42.41,42.32,42.35,84012.0,38.615,38.6332,38.5512,38.5786,84012.0
2022-06-29 15:50:00,42.35,42.44,42.32,42.37,143337.0,38.5786,38.6606,38.5512,38.5968,143337.0
2022-06-29 15:55:00,42.37,42.52,42.37,42.41,312529.0,38.5968,38.7334,38.5968,38.6332,312529.0
2022-06-30 09:30:00,41.55,41.74,41.38,41.45,90473.0,37.8498,38.0229,37.695,37.7587,90473.0
2022-06-30 09:35:00,41.41,41.56,41.4,41.46,24200.0,37.7223,37.8589,37.7132,37.7678,24200.0
2022-06-30 09:40:00,41.46,41.71,41.45,41.62,22909.0,37.7678,37.9956,37.7587,37.9136,22909.0
2022-06-30 09:45:00,41.62,41.66,41.31,41.34,73578.0,37.9136,37.95,37.6312,37.6585,73578.0
2022-06-30 09:50:00,41.35,41.37,41.1,41.1,27351.0,37.6676,37.6858,37.4399,37.4399,27351.0
2022-06-30 09:55:00,41.12,41.23,41.11,41.21,9725.0,37.4581,37.5583,37.449,37.5401,9725.0
2022-06-30 10:00:00,41.22,41.27,41.14,41.21,30378.0,37.5492,37.5947,37.4763,37.5401,30378.0
2022-06-30 10:05:00,41.22,41.34,41.2,41.28,14930.0,37.5492,37.6585,37.531,37.6039,14930.0
2022-06-30 10:10:00,41.26,41.32,41.21,41.31,17168.0,37.5856,37.6403,37.5401,37.6312,17168.0
2022-06-30 10:15:00,41.31,41.49,41.29,41.46,26869.0,37.6312,37.7952,37.613,37.7678,26869.0
2022-06-30 10:20:00,41.45,41.49,41.38,41.39,27755.0,37.7587,37.7952,37.695,37.7041,27755.0
2022-06-30 10:25:00,41.38,41.43,41.29,41.33,16152.0,37.695,37.7405,37.613,37.6494,16152.0
2022-06-30 10:30:00,41.31,41.5,41.3,41.44,20088.0,37.6312,37.8043,37.6221,37.7496,20088.0
2022-06-30 10:35:00,41.45,41.45,41.28,41.29,13904.0,37.7587,37.7587,37.6039,37.613,13904.0
2022-06-30 10:40:00,41.28,41.31,41.23,41.29,16965.0,37.6039,37.6312,37.5583,37.613,16965.0
2022-06-30 10:45:00,41.27,41.31,41.25,41.28,15643.0,37.5947,37.6312,37.5765,37.6039,15643.0
2022-06-30 10:50:00,41.27,41.41,41.26,41.39,12169.0,37.5947,37.7223,37.5856,37.7041,12169.0
2022-06-30 10:55:00,41.39,41.57,41.36,41.51,27572.0,37.7041,37.868,37.6767,37.8134,27572.0
2022-06-30 11:00:00,41.5,41.5,41.38,41.4,12533.0,37.8043,37.8043,37.695,37.7132,12533.0
2022-06-30 11:05:00,41.41,41.52,41.41,41.52,23669.0,37.7223,37.8225,37.7223,37.8225,23669.0
2022-06-30 11:10:00,41.51,41.56,41.46,41.47,24269.0,37.8134,37.8589,37.7678,37.7769,24269.0
2022-06-30 11:15:00,41.46,41.49,41.41,41.41,7551.0,37.7678,37.7952,37.7223,37.7223,7551.0
2022-06-30 11:20:00,41.41,41.53,41.41,41.52,12605.0,37.7223,37.8316,37.7223,37.8225,12605.0
2022-06-30 11:25:00,41.52,41.74,41.52,41.68,50478.0,37.8225,38.0229,37.8225,37.9682,50478.0
2022-06-30 11:30:00,41.68,41.7,41.62,41.62,13671.0,37.9682,37.9865,37.9136,37.9136,13671.0
2022-06-30 11:35:00,41.63,41.65,41.59,41.64,13801.0,37.9227,37.9409,37.8862,37.9318,13801.0
2022-06-30 11:40:00,41.63,41.73,41.62,41.71,18181.0,37.9227,38.0138,37.9136,37.9956,18181.0
2022-06-30 11:45:00,41.71,41.82,41.68,41.78,31598.0,37.9956,38.0958,37.9682,38.0593,31598.0
2022-06-30 11:50:00,41.78,41.79,41.75,41.77,13479.0,38.0593,38.0684,38.032,38.0502,13479.0
2022-06-30 11:55:00,41.76,41.76,41.71,41.73,8753.0,38.0411,38.0411,37.9956,38.0138,8753.0
2022-06-30 12:00:00,41.73,41.75,41.69,41.71,11647.0,38.0138,38.032,37.9773,37.9956,11647.0
2022-06-30 12:05:00,41.72,41.73,41.67,41.68,12248.0,38.0047,38.0138,37.9591,37.9682,12248.0
2022-06-30 12:10:00,41.67,41.77,41.67,41.77,22031.0,37.9591,38.0502,37.9591,38.0502,22031.0
2022-06-30 12:15:00,41.77,41.81,41.74,41.8,12556.0,38.0502,38.0867,38.0229,38.0775,12556.0
2022-06-30 12:20:00,41.8,41.95,41.79,41.95,22500.0,38.0775,38.2142,38.0684,38.2142,22500.0
2022-06-30 12:25:00,41.96,42.04,41.95,42.04,16710.0,38.2233,38.2962,38.2142,38.2962,16710.0
2022-06-30 12:30:00,42.05,42.15,42.05,42.05,15582.0,38.3053,38.3964,38.3053,38.3053,15582.0
2022-06-30 12:35:00,42.06,42.06,42.0,42.03,14670.0,38.3144,38.3144,38.2597,38.2871,14670.0
2022-06-30 12:40:00,42.03,42.05,42.01,42.02,8188.0,38.2871,38.3053,38.2688,38.278,8188.0
2022-06-30 12:45:00,42.03,42.05,41.92,41.93,18060.0,38.2871,38.3053,38.1869,38.196,18060.0
2022-06-30 12:50:00,41.92,41.98,41.9,41.97,9050.0,38.1869,38.2415,38.1686,38.2324,9050.0
2022-06-30 12:55:00,41.98,42.05,41.96,42.02,8443.0,38.2415,38.3053,38.2233,38.278,8443.0
2022-06-30 13:00:00,42.02,42.1,42.02,42.1,10969.0,38.278,38.3508,38.278,38.3508,10969.0
2022-06-30 13:05:00,42.09,42.09,41.95,41.97,8933.0,38.3417,38.3417,38.2142,38.2324,8933.0
2022-06-30 13:10:00,41.97,41.97,41.82,41.82,16338.0,38.2324,38.2324,38.0958,38.0958,16338.0
2022-06-30 13:15:00,41.83,41.9,41.81,41.87,21828.0,38.1049,38.1686,38.0867,38.1413,21828.0
2022-06-30 13:20:00,41.86,41.94,41.83,41.94,25455.0,38.1322,38.2051,38.1049,38.2051,25455.0
2022-06-30 13:25:00,41.93,41.94,41.82,41.84,21090.0,38.196,38.2051,38.0958,38.114,21090.0
2022-06-30 13:30:00,41.84,41.89,41.82,41.85,11481.0,38.114,38.1595,38.0958,38.1231,11481.0
2022-06-30 13:35:00,41.84,41.96,41.84,41.96,12876.0,38.114,38.2233,38.114,38.2233,12876.0
2022-06-30 13:40:00,41.97,42.03,41.86,41.87,25867.0,38.2324,38.2871,38.1322,38.1413,25867.0
2022-06-30 13:45:00,41.87,41.99,41.87,41.99,11536.0,38.1413,38.2506,38.1413,38.2506,11536.0
2022-06-30 13:50:00,41.99,42.04,41.96,41.99,13263.0,38.2506,38.2962,38.2233,38.2506,13263.0
2022-06-30 13:55:00,41.97,41.98,41.91,41.95,11716.0,38.2324,38.2415,38.1778,38.2142,11716.0
2022-06-30 14:00:00,41.95,41.96,41.88,41.93,14878.0,38.2142,38.2233,38.1504,38.196,14878.0
2022-06-30 14:05:00,41.92,41.96,41.87,41.89,21225.0,38.1869,38.2233,38.1413,38.1595,21225.0
2022-06-30 14:10:00,41.88,41.92,41.82,41.83,16966.0,38.1504,38.1869,38.0958,38.1049,16966.0
2022-06-30 14:15:00,41.82,41.9,41.79,41.89,15798.0,38.0958,38.1686,38.0684,38.1595,15798.0
2022-06-30 14:20:00,41.9,41.9,41.77,41.77,30499.0,38.1686,38.1686,38.0502,38.0502,30499.0
2022-06-30 14:25:00,41.76,41.88,41.73,41.86,27805.0,38.0411,38.1504,38.0138,38.1322,27805.0
2022-06-30 14:30:00,41.85,41.88,41.83,41.87,10350.0,38.1231,38.1504,38.1049,38.1413,10350.0
2022-06-30 14:35:00,41.87,41.87,41.81,41.87,13721.0,38.1413,38.1413,38.0867,38.1413,13721.0
2022-06-30 14:40:00,41.85,41.85,41.71,41.73,18419.0,38.1231,38.1231,37.9956,38.0138,18419.0
2022-06-30 14:45:00,41.72,41.8,41.7,41.78,12203.0,38.0047,38.0775,37.9865,38.0593,12203.0
2022-06-30 14:50:00,41.78,41.79,41.66,41.69,15690.0,38.0593,38.0684,37.95,37.9773,15690.0
2022-06-30 14:55:00,41.68,41.72,41.66,41.7,10448.0,37.9682,38.0047,37.95,37.9865,10448.0
2022-06-30 15:00:00,41.7,41.75,41.66,41.68,11635.0,37.9865,38.032,37.95,37.9682,11635.0
2022-06-30 15:05:00,41.68,41.68,41.51,41.52,15143.0,37.9682,37.9682,37.8134,37.8225,15143.0
2022-06-30 15:10:00,41.5,41.54,41.46,41.52,14674.0,37.8043,37.8407,37.7678,37.8225,14674.0
2022-06-30 15:15:00,41.51,41.51,41.42,41.46,18642.0,37.8134,37.8134,37.7314,37.7678,18642.0
2022-06-30 15:20:00,41.47,41.57,41.46,41.55,12561.0,37.7769,37.868,37.7678,37.8498,12561.0
2022-06-30 15:25:00,41.56,41.69,41.55,41.69,18810.0,37.8589,37.9773,37.8498,37.9773,18810.0
2022-06-30 15:30:00,41.68,41.83,41.68,41.82,34425.0,37.9682,38.1049,37.9682,38.0958,34425.0
2022-06-30 15:35:00,41.82,41.84,41.75,41.76,35994.0,38.0958,38.114,38.032,38.0411,35994.0
2022-06-30 15:40:00,41.75,41.79,41.62,41.67,55622.0,38.032,38.0684,37.9136,37.9591,55622.0
2022-06-30 15:45:00,41.66,41.84,41.65,41.73,59084.0,37.95,38.114,37.9409,38.0138,59084.0
2022-06-30 15:50:00,41.73,41.82,41.54,41.56,64654.0,38.0138,38.0958,37.8407,37.8589,64654.0
2022-06-30 15:55:00,41.56,41.77,41.52,41.75,160881.0,37.8589,38.0502,37.8225,38.032,160881.0
2022-07-01 09:30:00,41.38,41.61,41.32,41.57,72036.0,37.695,37.9045,37.6403,37.868,72036.0
2022-07-01 09:35:00,41.55,41.72,41.44,41.7,29287.0,37.8498,38.0047,37.7496,37.9865,29287.0
2022-07-01 09:40:00,41.71,41.97,41.68,41.9,54522.0,37.9956,38.2324,37.9682,38.1686,54522.0
2022-07-01 09:45:00,41.89,42.18,41.89,42.09,29702.0,38.1595,38.4237,38.1595,38.3417,29702.0
2022-07-01 09:50:00,42.11,42.13,42.03,42.04,18404.0,38.3599,38.3782,38.2871,38.2962,18404.0
2022-07-01 09:55:00,42.07,42.14,41.96,41.99,20613.0,38.3235,38.3873,38.2233,38.2506,20613.0
2022-07-01 10:00:00,42.01,42.05,41.71,41.72,33742.0,38.2688,38.3053,37.9956,38.0047,33742.0
2022-07-01 10:05:00,41.74,41.84,41.65,41.69,22740.0,38.0229,38.114,37.9409,37.9773,22740.0
2022-07-01 10:10:00,41.71,41.71,41.41,41.47,16733.0,37.9956,37.9956,37.7223,37.7769,16733.0
2022-07-01 10:15:00,41.47,41.55,41.42,41.49,29086.0,37.7769,37.8498,37.7314,37.7952,29086.0
2022-07-01 10:20:00,41.48,41.49,41.35,41.37,19078.0,37.786,37.7952,37.6676,37.6858,19078.0
2022-07-01 10:25:00,41.38,41.38,41.29,41.32,19762.0,37.695,37.695,37.613,37.6403,19762.0
2022-07-01 10:30:00,41.3,41.33,41.24,41.28,14999.0,37.6221,37.6494,37.5674,37.6039,14999.0
2022-07-01 10:35:00,41.29,41.31,41.14,41.2,14272.0,37.613,37.6312,37.4763,37.531,14272.0
2022-07-01 10:40:00,41.16,41.24,41.16,41.23,14911.0,37.4945,37.5674,37.4945,37.5583,14911.0
2022-07-01 10:45:00,41.24,41.42,41.24,41.34,13978.0,37.5674,37.7314,37.5674,37.6585,13978.0
2022-07-01 10:50:00,41.34,41.38,41.25,41.36,18622.0,37.6585,37.695,37.5765,37.6767,18622.0
2022-07-01 10:55:00,41.37,41.46,41.32,41.41,13159.0,37.6858,37.7678,37.6403,37.7223,13159.0
2022-07-01 11:00:00,41.4,41.47,41.36,41.45,18679.0,37.7132,37.7769,37.6767,37.7587,18679.0
2022-07-01 11:05:00,41.43,41.62,41.43,41.62,13461.0,37.7405,37.9136,37.7405,37.9136,13461.0
2022-07-01 11:10:00,41.61,41.65,41.53,41.59,16115.0,37.9045,37.9409,37.8316,37.8862,16115.0
2022-07-01 11:15:00,41.59,41.66,41.57,41.57,21332.0,37.8862,37.95,37.868,37.868,21332.0
2022-07-01 11:20:00,41.57,41.64,41.56,41.61,14618.0,37.868,37.9318,37.8589,37.9045,14618.0
2022-07-01 11:25:00,41.61,41.61,41.56,41.58,10029.0,37.9045,37.9045,37.8589,37.8771,10029.0
2022-07-01 11:30:00,41.6,41.67,41.59,41.64,10144.0,37.8954,37.9591,37.8862,37.9318,10144.0
2022-07-01 11:35:00,41.65,41.67,41.59,41.65,20241.0,37.9409,37.9591,37.8862,37.9409,20241.0
2022-07-01 11:40:00,41.65,41.7,41.64,41.64,7987.0,37.9409,37.9865,37.9318,37.9318,7987.0
2022-07-01 11:45:00,41.64,41.77,41.64,41.74,23105.0,37.9318,38.0502,37.9318,38.0229,23105.0
2022-07-01 11:50:00,41.72,41.73,41.55,41.55,19725.0,38.0047,38.0138,37.8498,37.8498,19725.0
2022-07-01 11:55:00,41.54,41.58,41.51,41.56,22402.0,37.8407,37.8771,37.8134,37.8589,22402.0
2022-07-01 12:00:00,41.56,41.6,41.54,41.6,29841.0,37.8589,37.8954,37.8407,37.8954,29841.0
2022-07-01 12:05:00,41.61,41.7,41.61,41.69,13409.0,37.9045,37.9865,37.9045,37.9773,13409.0
2022-07-01 12:10:00,41.68,41.69,41.62,41.67,7922.0,37.9682,37.9773,37.9136,37.9591,7922.0
2022-07-01 12:15:00,41.64,41.83,41.63,41.8,11972.0,37.9318,38.1049,37.9227,38.0775,11972.0
2022-07-01 12:20:00,41.79,41.84,41.78,41.84,12054.0,38.0684,38.114,38.0593,38.114,12054.0
2022-07-01 12:25:00,41.84,41.84,41.79,41.83,29683.0,38.114,38.114,38.0684,38.1049,29683.0
2022-07-01 12:30:00,41.82,41.84,41.71,41.72,21790.0,38.0958,38.114,37.9956,38.0047,21790.0
2022-07-01 12:35:00,41.72,41.75,41.69,41.69,18999.0,38.0047,38.032,37.9773,37.9773,18999.0
2022-07-01 12:40:00,41.69,41.71,41.66,41.68,16002.0,37.9773,37.9956,37.95,37.9682,16002.0
2022-07-01 12:45:00,41.69,41.69,41.65,41.68,12818.0,37.9773,37.9773,37.9409,37.9682,12818.0
2022-07-01 12:50:00,41.69,41.82,41.69,41.81,11263.0,37.9773,38.0958,37.9773,38.0867,11263.0
2022-07-01 12:55:00,41.82,41.82,41.69,41.69,9686.0,38.0958,38.0958,37.9773,37.9773,9686.0
2022-07-01 13:00:00,41.7,41.74,41.68,41.7,7142.0,37.9865,38.0229,37.9682,37.9865,7142.0
2022-07-01 13:05:00,41.71,41.77,41.7,41.77,6184.0,37.9956,38.0502,37.9865,38.0502,6184.0
2022-07-01 13:10:00,41.76,41.79,41.75,41.78,8643.0,38.0411,38.0684,38.032,38.0593,8643.0
2022-07-01 13:15:00,41.8,41.83,41.74,41.81,22429.0,38.0775,38.1049,38.0229,38.0867,22429.0
2022-07-01 13:20:00,41.8,41.82,41.77,41.8,5329.0,38.0775,38.0958,38.0502,38.0775,5329.0
2022-07-01 13:25:00,41.8,41.85,41.78,41.85,6491.0,38.0775,38.1231,38.0593,38.1231,6491.0
2022-07-01 13:30:00,41.86,41.9,41.85,41.87,7555.0,38.1322,38.1686,38.1231,38.1413,7555.0
2022-07-01 13:35:00,41.87,41.94,41.82,41.91,41848.0,38.1413,38.2051,38.0958,38.1778,41848.0
2022-07-01 13:40:00,41.9,41.97,41.89,41.92,9667.0,38.1686,38.2324,38.1595,38.1869,9667.0
2022-07-01 13:45:00,41.92,41.99,41.91,41.99,13609.0,38.1869,38.2506,38.1778,38.2506,13609.0
2022-07-01 13:50:00,42.0,42.02,41.96,41.96,9907.0,38.2597,38.278,38.2233,38.2233,9907.0
2022-07-01 13:55:00,41.96,42.01,41.96,42.01,5504.0,38.2233,38.2688,38.2233,38.2688,5504.0
2022-07-01 14:00:00,42.01,42.03,41.97,41.97,12440.0,38.2688,38.2871,38.2324,38.2324,12440.0
2022-07-01 14:05:00,41.98,41.99,41.92,41.97,10431.0,38.2415,38.2506,38.1869,38.2324,10431.0
2022-07-01 14:10:00,41.95,41.99,41.9,41.99,11602.0,38.2142,38.2506,38.1686,38.2506,11602.0
2022-07-01 14:15:00,41.98,42.02,41.96,42.02,95374.0,38.2415,38.278,38.2233,38.278,95374.0
2022-07-01 14:20:00,42.02,42.08,41.97,42.08,102007.0,38.278,38.3326,38.2324,38.3326,102007.0
2022-07-01 14:25:00,42.08,42.08,41.98,42.0,35497.0,38.3326,38.3326,38.2415,38.2597,35497.0
2022-07-01 14:30:00,42.01,42.11,42.01,42.11,27707.0,38.2688,38.3599,38.2688,38.3599,27707.0
2022-07-01 14:35:00,42.11,42.12,42.07,42.12,14102.0,38.3599,38.3691,38.3235,38.3691,14102.0
2022-07-01 14:40:00,42.12,42.12,42.09,42.1,11633.0,38.3691,38.3691,38.3417,38.3508,11633.0
2022-07-01 14:45:00,42.1,42.19,42.1,42.18,15453.0,38.3508,38.4328,38.3508,38.4237,15453.0
2022-07-01 14:50:00,42.18,42.2,42.11,42.12,11494.0,38.4237,38.4419,38.3599,38.3691,11494.0
2022-07-01 14:55:00,42.12,42.17,42.09,42.16,7178.0,38.3691,38.4146,38.3417,38.4055,7178.0
2022-07-01 15:00:00,42.17,42.19,42.08,42.1,18906.0,38.4146,38.4328,38.3326,38.3508,18906.0
2022-07-01 15:05:00,42.11,42.2,42.11,42.2,7617.0,38.3599,38.4419,38.3599,38.4419,7617.0
2022-07-01 15:10:00,42.23,42.29,42.21,42.27,11934.0,38.4693,38.5239,38.451,38.5057,11934.0
2022-07-01 15:15:00,42.27,42.31,42.26,42.28,13035.0,38.5057,38.5421,38.4966,38.5148,13035.0
2022-07-01 15:20:00,42.29,42.29,42.23,42.29,13306.0,38.5239,38.5239,38.4693,38.5239,13306.0
2022-07-01 15:25:00,42.3,42.33,42.27,42.3,16558.0,38.533,38.5603,38.5057,38.533,16558.0
2022-07-01 15:30:00,42.31,42.38,42.3,42.37,29026.0,38.5421,38.6059,38.533,38.5968,29026.0
2022-07-01 15:35:00,42.37,42.46,42.36,42.46,36255.0,38.5968,38.6788,38.5877,38.6788,36255.0
2022-07-01 15:40:00,42.47,42.55,42.45,42.51,67074.0,38.6879,38.7608,38.6697,38.7243,67074.0
2022-07-01 15:45:00,42.51,42.56,42.45,42.52,73707.0,38.7243,38.7699,38.6697,38.7334,73707.0
2022-07-01 15:50:00,42.52,42.56,42.35,42.41,82661.0,38.7334,38.7699,38.5786,38.6332,82661.0
2022-07-01 15:55:00,42.41,42.45,42.37,42.43,161141.0,38.6332,38.6697,38.5968,38.6514,161141.0
2022-07-05 09:30:00,41.58,41.83,41.27,41.27,54497.0,37.8771,38.1049,37.5947,37.5947,54497.0
2022-07-05 09:35:00,41.25,41.38,41.19,41.22,33494.0,37.5765,37.695,37.5219,37.5492,33494.0
2022-07-05 09:40:00,41.22,41.26,41.07,41.09,47932.0,37.5492,37.5856,37.4126,37.4308,47932.0
2022-07-05 09:45:00,41.08,41.18,41.06,41.14,39519.0,37.4217,37.5128,37.4034,37.4763,39519.0
2022-07-05 09:50:00,41.14,41.18,40.98,41.01,31484.0,37.4763,37.5128,37.3306,37.3579,31484.0
2022-07-05 09:55:00,41.02,41.12,40.98,41.04,20550.0,37.367,37.4581,37.3306,37.3852,20550.0
2022-07-05 10:00:00,41.02,41.15,40.98,41.07,35223.0,37.367,37.4854,37.3306,37.4126,35223.0
2022-07-05 10:05:00,41.07,41.18,41.04,41.16,26865.0,37.4126,37.5128,37.3852,37.4945,26865.0
2022-07-05 10:10:00,41.16,41.39,41.14,41.36,25703.0,37.4945,37.7041,37.4763,37.6767,25703.0
2022-07-05 10:15:00,41.35,41.36,41.22,41.29,30582.0,37.6676,37.6767,37.5492,37.613,30582.0
2022-07-05 10:20:00,41.29,41.32,41.2,41.22,16305.0,37.613,37.6403,37.531,37.5492,16305.0
2022-07-05 10:25:00,41.22,41.24,41.16,41.23,15174.0,37.5492,37.5674,37.4945,37.5583,15174.0
2022-07-05 10:30:00,41.23,41.44,41.23,41.39,19493.0,37.5583,37.7496,37.5583,37.7041,19493.0
2022-07-05 10:35:00,41.39,41.56,41.37,41.5,13837.0,37.7041,37.8589,37.6858,37.8043,13837.0
2022-07-05 10:40:00,41.5,41.52,41.34,41.35,20727.0,37.8043,37.8225,37.6585,37.6676,20727.0
2022-07-05 10:45:00,41.34,41.37,41.28,41.37,12232.0,37.6585,37.6858,37.6039,37.6858,12232.0
2022-07-05 10:50:00,41.36,41.41,41.32,41.33,17655.0,37.6767,37.7223,37.6403,37.6494,17655.0
2022-07-05 10:55:00,41.32,41.43,41.28,41.43,21051.0,37.6403,37.7405,37.6039,37.7405,21051.0
2022-07-05 11:00:00,41.42,41.42,41.32,41.41,15043.0,37.7314,37.7314,37.6403,37.7223,15043.0
2022-07-05 11:05:00,41.41,41.52,41.38,41.52,9614.0,37.7223,37.8225,37.695,37.8225,9614.0
2022-07-05 11:10:00,41.51,41.52,41.35,41.37,10076.0,37.8134,37.8225,37.6676,37.6858,10076.0
2022-07-05 11:15:00,41.36,41.45,41.36,41.39,9276.0,37.6767,37.7587,37.6767,37.7041,9276.0
2022-07-05 11:20:00,41.39,41.42,41.31,41.36,9381.0,37.7041,37.7314,37.6312,37.6767,9381.0
2022-07-05 11:25:00,41.35,41.37,41.29,41.35,8603.0,37.6676,37.6858,37.613,37.6676,8603.0
2022-07-05 11:30:00,41.34,41.36,41.28,41.28,12436.0,37.6585,37.6767,37.6039,37.6039,12436.0
2022-07-05 11:35:00,41.27,41.3,41.2,41.23,19554.0,37.5947,37.6221,37.531,37.5583,19554.0
2022-07-05 11:40:00,41.23,41.29,41.22,41.27,79184.0,37.5583,37.613,37.5492,37.5947,79184.0
2022-07-05 11:45:00,41.26,41.34,41.25,41.32,15902.0,37.5856,37.6585,37.5765,37.6403,15902.0
2022-07-05 11:50:00,41.3,41.36,41.27,41.32,11592.0,37.6221,37.6767,37.5947,37.6403,11592.0
2022-07-05 11:55:00,41.33,41.35,41.27,41.3,12443.0,37.6494,37.6676,37.5947,37.6221,12443.0
2022-07-05 12:00:00,41.3,41.33,41.27,41.32,20553.0,37.6221,37.6494,37.5947,37.6403,20553.0
2022-07-05 12:05:00,41.33,41.37,41.31,41.35,59885.0,37.6494,37.6858,37.6312,37.6676,59885.0
2022-07-05 12:10:00,41.36,41.41,41.29,41.31,15964.0,37.6767,37.7223,37.613,37.6312,15964.0
2022-07-05 12:15:00,41.32,41.38,41.3,41.38,17129.0,37.6403,37.695,37.6221,37.695,17129.0
2022-07-05 12:20:00,41.38,41.5,41.35,41.5,12019.0,37.695,37.8043,37.6676,37.8043,12019.0
2022-07-05 12:25:00,41.51,41.56,41.48,41.5,21270.0,37.8134,37.8589,37.786,37.8043,21270.0
2022-07-05 12:30:00,41.5,41.51,41.44,41.47,12741.0,37.8043,37.8134,37.7496,37.7769,12741.0
2022-07-05 12:35:00,41.47,41.54,41.47,41.52,7362.0,37.7769,37.8407,37.7769,37.8225,7362.0
2022-07-05 12:40:00,41.52,41.54,41.41,41.42,10708.0,37.8225,37.8407,37.7223,37.7314,10708.0
2022-07-05 12:45:00,41.41,41.42,41.35,41.37,9264.0,37.7223,37.7314,37.6676,37.6858,9264.0
2022-07-05 12:50:00,41.37,41.39,41.32,41.38,16141.0,37.6858,37.7041,37.6403,37.695,16141.0
2022-07-05 12:55:00,41.38,41.4,41.34,41.39,5916.0,37.695,37.7132,37.6585,37.7041,5916.0
2022-07-05 13:00:00,41.38,41.49,41.37,41.48,8831.0,37.695,37.7952,37.6858,37.786,8831.0
2022-07-05 13:05:00,41.48,41.48,41.36,41.42,9110.0,37.786,37.786,37.6767,37.7314,9110.0
2022-07-05 13:10:00,41.42,41.5,41.42,41.48,11805.0,37.7314,37.8043,37.7314,37.786,11805.0
2022-07-05 13:15:00,41.48,41.58,41.48,41.58,9794.0,37.786,37.8771,37.786,37.8771,9794.0
2022-07-05 13:20:00,41.57,41.64,41.57,41.58,18649.0,37.868,37.9318,37.868,37.8771,18649.0
2022-07-05 13:25:00,41.56,41.57,41.52,41.56,11759.0,37.8589,37.868,37.8225,37.8589,11759.0
2022-07-05 13:30:00,41.55,41.57,41.53,41.57,5834.0,37.8498,37.868,37.8316,37.868,5834.0
2022-07-05 13:35:00,41.58,41.63,41.57,41.63,19949.0,37.8771,37.9227,37.868,37.9227,19949.0
2022-07-05 13:40:00,41.64,41.72,41.64,41.64,22409.0,37.9318,38.0047,37.9318,37.9318,22409.0
2022-07-05 13:45:00,41.63,41.63,41.5,41.56,17057.0,37.9227,37.9227,37.8043,37.8589,17057.0
2022-07-05 13:50:00,41.57,41.58,41.55,41.58,18159.0,37.868,37.8771,37.8498,37.8771,18159.0
2022-07-05 13:55:00,41.58,41.6,41.53,41.56,20885.0,37.8771,37.8954,37.8316,37.8589,20885.0
2022-07-05 14:00:00,41.55,41.65,41.55,41.64,14579.0,37.8498,37.9409,37.8498,37.9318,14579.0
2022-07-05 14:05:00,41.64,41.66,41.58,41.64,14786.0,37.9318,37.95,37.8771,37.9318,14786.0
2022-07-05 14:10:00,41.64,41.68,41.63,41.64,10247.0,37.9318,37.9682,37.9227,37.9318,10247.0
2022-07-05 14:15:00,41.64,41.64,41.56,41.61,13231.0,37.9318,37.9318,37.8589,37.9045,13231.0
2022-07-05 14:20:00,41.61,41.64,41.57,41.63,11562.0,37.9045,37.9318,37.868,37.9227,11562.0
2022-07-05 14:25:00,41.63,41.69,41.6,41.68,10482.0,37.9227,37.9773,37.8954,37.9682,10482.0
2022-07-05 14:30:00,41.69,41.76,41.68,41.76,25231.0,37.9773,38.0411,37.9682,38.0411,25231.0
2022-07-05 14:35:00,41.76,41.84,41.75,41.83,10789.0,38.0411,38.114,38.032,38.1049,10789.0
2022-07-05 14:40:00,41.83,41.84,41.77,41.78,12752.0,38.1049,38.114,38.0502,38.0593,12752.0
2022-07-05 14:45:00,41.78,41.8,41.73,41.76,11990.0,38.0593,38.0775,38.0138,38.0411,11990.0
2022-07-05 14:50:00,41.77,41.78,41.75,41.78,11329.0,38.0502,38.0593,38.032,38.0593,11329.0
2022-07-05 14:55:00,41.78,41.79,41.74,41.76,10322.0,38.0593,38.0684,38.0229,38.0411,10322.0
2022-07-05 15:00:00,41.76,41.77,41.69,41.74,14349.0,38.0411,38.0502,37.9773,38.0229,14349.0
2022-07-05 15:05:00,41.75,41.87,41.75,41.86,18470.0,38.032,38.1413,38.032,38.1322,18470.0
2022-07-05 15:10:00,41.86,41.91,41.84,41.91,21834.0,38.1322,38.1778,38.114,38.1778,21834.0
2022-07-05 15:15:00,41.91,41.92,41.79,41.79,18121.0,38.1778,38.1869,38.0684,38.0684,18121.0
2022-07-05 15:20:00,41.8,41.94,41.8,41.92,31962.0,38.0775,38.2051,38.0775,38.1869,31962.0
2022-07-05 15:25:00,41.93,41.96,41.89,41.93,31373.0,38.196,38.2233,38.1595,38.196,31373.0
2022-07-05 15:30:00,41.93,41.97,41.89,41.95,26362.0,38.196,38.2324,38.1595,38.2142,26362.0
2022-07-05 15:35:00,41.94,41.95,41.81,41.84,52950.0,38.2051,38.2142,38.0867,38.114,52950.0
2022-07-05 15:40:00,41.84,41.86,41.81,41.83,73044.0,38.114,38.1322,38.0867,38.1049,73044.0
2022-07-05 15:45:00,41.83,42.0,41.82,41.99,44703.0,38.1049,38.2597,38.0958,38.2506,44703.0
2022-07-05 15:50:00,41.99,42.02,41.9,41.97,77879.0,38.2506,38.278,38.1686,38.2324,77879.0
2022-07-05 15:55:00,41.97,42.1,41.95,42.09,169598.0,38.2324,38.3508,38.2142,38.3417,169598.0
2022-07-06 09:30:00,41.75,41.99,41.64,41.86,78466.0,38.032,38.2506,37.9318,38.1322,78466.0
2022-07-06 09:35:00,41.81,41.83,41.65,41.65,18675.0,38.0867,38.1049,37.9409,37.9409,18675.0
2022-07-06 09:40:00,41.68,41.69,41.53,41.64,34697.0,37.9682,37.9773,37.8316,37.9318,34697.0
2022-07-06 09:45:00,41.65,41.84,41.58,41.77,29225.0,37.9409,38.114,37.8771,38.0502,29225.0
2022-07-06 09:50:00,41.77,41.78,41.52,41.55,16738.0,38.0502,38.0593,37.8225,37.8498,16738.0
2022-07-06 09:55:00,41.54,41.61,41.48,41.48,27418.0,37.8407,37.9045,37.786,37.786,27418.0
2022-07-06 10:00:00,41.48,41.56,41.45,41.55,20406.0,37.786,37.8589,37.7587,37.8498,20406.0
2022-07-06 10:05:00,41.53,41.71,41.53,41.64,15934.0,37.8316,37.9956,37.8316,37.9318,15934.0
2022-07-06 10:10:00,41.64,41.66,41.46,41.5,18673.0,37.9318,37.95,37.7678,37.8043,18673.0
2022-07-06 10:15:00,41.51,41.54,41.4,41.42,16363.0,37.8134,37.8407,37.7132,37.7314,16363.0
2022-07-06 10:20:00,41.43,41.49,41.35,41.47,13013.0,37.7405,37.7952,37.6676,37.7769,13013.0
2022-07-06 10:25:00,41.46,41.53,41.43,41.51,23465.0,37.7678,37.8316,37.7405,37.8134,23465.0
2022-07-06 10:30:00,41.52,41.55,41.46,41.5,18514.0,37.8225,37.8498,37.7678,37.8043,18514.0
2022-07-06 10:35:00,41.51,41.57,41.48,41.49,20139.0,37.8134,37.868,37.786,37.7952,20139.0
2022-07-06 10:40:00,41.48,41.53,41.43,41.52,9767.0,37.786,37.8316,37.7405,37.8225,9767.0
2022-07-06 10:45:00,41.52,41.52,41.33,41.34,13040.0,37.8225,37.8225,37.6494,37.6585,13040.0
2022-07-06 10:50:00,41.33,41.42,41.33,41.36,11838.0,37.6494,37.7314,37.6494,37.6767,11838.0
2022-07-06 10:55:00,41.35,41.45,41.31,41.42,26954.0,37.6676,37.7587,37.6312,37.7314,26954.0
2022-07-06 11:00:00,41.41,41.41,41.25,41.29,7751.0,37.7223,37.7223,37.5765,37.613,7751.0
2022-07-06 11:05:00,41.27,41.31,41.23,41.28,9105.0,37.5947,37.6312,37.5583,37.6039,9105.0
2022-07-06 11:10:00,41.26,41.32,41.24,41.3,10743.0,37.5856,37.6403,37.5674,37.6221,10743.0
2022-07-06 11:15:00,41.3,41.36,41.3,41.32,15296.0,37.6221,37.6767,37.6221,37.6403,15296.0
2022-07-06 11:20:00,41.31,41.34,41.3,41.33,6860.0,37.6312,37.6585,37.6221,37.6494,6860.0
2022-07-06 11:25:00,41.32,41.32,41.24,41.3,8635.0,37.6403,37.6403,37.5674,37.6221,8635.0
2022-07-06 11:30:00,41.3,41.31,41.18,41.27,16138.0,37.6221,37.6312,37.5128,37.5947,16138.0
2022-07-06 11:35:00,41.28,41.36,41.27,41.34,14714.0,37.6039,37.6767,37.5947,37.6585,14714.0
2022-07-06 11:40:00,41.34,41.34,41.29,41.3,10998.0,37.6585,37.6585,37.613,37.6221,10998.0
2022-07-06 11:45:00,41.29,41.34,41.26,41.34,22410.0,37.613,37.6585,37.5856,37.6585,22410.0
2022-07-06 11:50:00,41.34,41.35,41.28,41.31,25778.0,37.6585,37.6676,37.6039,37.6312,25778.0
2022-07-06 11:55:00,41.31,41.35,41.31,41.34,26065.0,37.6312,37.6676,37.6312,37.6585,26065.0
2022-07-06 12:00:00,41.34,41.36,41.2,41.2,11934.0,37.6585,37.6767,37.531,37.531,11934.0
2022-07-06 12:05:00,41.21,41.25,41.13,41.16,18860.0,37.5401,37.5765,37.4672,37.4945,18860.0
2022-07-06 12:10:00,41.16,41.27,41.15,41.27,29334.0,37.4945,37.5947,37.4854,37.5947,29334.0
2022-07-06 12:15:00,41.28,41.28,41.22,41.23,8766.0,37.6039,37.6039,37.5492,37.5583,8766.0
2022-07-06 12:20:00,41.24,41.27,41.19,41.21,24769.0,37.5674,37.5947,37.5219,37.5401,24769.0
2022-07-06 12:25:00,41.21,41.24,41.19,41.24,18454.0,37.5401,37.5674,37.5219,37.5674,18454.0
2022-07-06 12:30:00,41.23,41.24,41.19,41.21,10107.0,37.5583,37.5674,37.5219,37.5401,10107.0
2022-07-06 12:35:00,41.21,41.28,41.21,41.24,12375.0,37.5401,37.6039,37.5401,37.5674,12375.0
2022-07-06 12:40:00,41.23,41.26,41.22,41.25,9862.0,37.5583,37.5856,37.5492,37.5765,9862.0
2022-07-06 12:45:00,41.25,41.29,41.21,41.29,13655.0,37.5765,37.613,37.5401,37.613,13655.0
2022-07-06 12:50:00,41.28,41.33,41.27,41.32,21096.0,37.6039,37.6494,37.5947,37.6403,21096.0
2022-07-06 12:55:00,41.31,41.38,41.31,41.36,20666.0,37.6312,37.695,37.6312,37.6767,20666.0
2022-07-06 13:00:00,41.37,41.46,41.37,41.4,25946.0,37.6858,37.7678,37.6858,37.7132,25946.0
2022-07-06 13:05:00,41.4,41.48,41.39,41.44,25978.0,37.7132,37.786,37.7041,37.7496,25978.0
2022-07-06 13:10:00,41.44,41.44,41.35,41.38,12524.0,37.7496,37.7496,37.6676,37.695,12524.0
2022-07-06 13:15:00,41.39,41.43,41.37,41.42,10350.0,37.7041,37.7405,37.6858,37.7314,10350.0
2022-07-06 13:20:00,41.43,41.43,41.38,41.39,14716.0,37.7405,37.7405,37.695,37.7041,14716.0
2022-07-06 13:25:00,41.39,41.4,41.32,41.35,23486.0,37.7041,37.7132,37.6403,37.6676,23486.0
2022-07-06 13:30:00,41.34,41.37,41.33,41.34,17013.0,37.6585,37.6858,37.6494,37.6585,17013.0
2022-07-06 13:35:00,41.34,41.37,41.3,41.36,21316.0,37.6585,37.6858,37.6221,37.6767,21316.0
2022-07-06 13:40:00,41.37,41.41,41.32,41.4,16962.0,37.6858,37.7223,37.6403,37.7132,16962.0
2022-07-06 13:45:00,41.41,41.42,41.37,41.4,8987.0,37.7223,37.7314,37.6858,37.7132,8987.0
2022-07-06 13:50:00,41.4,41.42,41.39,41.42,7385.0,37.7132,37.7314,37.7041,37.7314,7385.0
2022-07-06 13:55:00,41.42,41.46,41.4,41.43,13642.0,37.7314,37.7678,37.7132,37.7405,13642.0
2022-07-06 14:00:00,41.42,41.53,41.35,41.42,30494.0,37.7314,37.8316,37.6676,37.7314,30494.0
2022-07-06 14:05:00,41.45,41.53,41.44,41.48,25104.0,37.7587,37.8316,37.7496,37.786,25104.0
2022-07-06 14:10:00,41.48,41.48,41.29,41.4,27082.0,37.786,37.786,37.613,37.7132,27082.0
2022-07-06 14:15:00,41.41,41.42,41.32,41.34,10310.0,37.7223,37.7314,37.6403,37.6585,10310.0
2022-07-06 14:20:00,41.35,41.37,41.31,41.37,10270.0,37.6676,37.6858,37.6312,37.6858,10270.0
2022-07-06 14:25:00,41.36,41.55,41.31,41.54,34747.0,37.6767,37.8498,37.6312,37.8407,34747.0
2022-07-06 14:30:00,41.55,41.72,41.51,41.66,17216.0,37.8498,38.0047,37.8134,37.95,17216.0
2022-07-06 14:35:00,41.68,41.72,41.57,41.65,16647.0,37.9682,38.0047,37.868,37.9409,16647.0
2022-07-06 14:40:00,41.66,41.82,41.66,41.77,26131.0,37.95,38.0958,37.95,38.0502,26131.0
2022-07-06 14:45:00,41.77,41.8,41.68,41.7,24710.0,38.0502,38.0775,37.9682,37.9865,24710.0
2022-07-06 14:50:00,41.69,41.71,41.63,41.7,40220.0,37.9773,37.9956,37.9227,37.9865,40220.0
2022-07-06 14:55:00,41.69,41.74,41.66,41.73,9889.0,37.9773,38.0229,37.95,38.0138,9889.0
2022-07-06 15:00:00,41.74,41.74,41.6,41.65,12556.0,38.0229,38.0229,37.8954,37.9409,12556.0
2022-07-06 15:05:00,41.64,41.7,41.61,41.7,8566.0,37.9318,37.9865,37.9045,37.9865,8566.0
2022-07-06 15:10:00,41.69,41.77,41.68,41.77,17263.0,37.9773,38.0502,37.9682,38.0502,17263.0
2022-07-06 15:15:00,41.77,41.79,41.72,41.76,13290.0,38.0502,38.0684,38.0047,38.0411,13290.0
2022-07-06 15:20:00,41.76,41.81,41.76,41.8,16182.0,38.0411,38.0867,38.0411,38.0775,16182.0
2022-07-06 15:25:00,41.8,41.82,41.77,41.81,14739.0,38.0775,38.0958,38.0502,38.0867,14739.0
2022-07-06 15:30:00,41.82,41.84,41.76,41.84,38190.0,38.0958,38.114,38.0411,38.114,38190.0
2022-07-06 15:35:00,41.84,41.91,41.82,41.84,17199.0,38.114,38.1778,38.0958,38.114,17199.0
2022-07-06 15:40:00,41.83,41.84,41.8,41.83,25519.0,38.1049,38.114,38.0775,38.1049,25519.0
2022-07-06 15:45:00,41.82,41.82,41.74,41.8,41174.0,38.0958,38.0958,38.0229,38.0775,41174.0
2022-07-06 15:50:00,41.8,41.84,41.59,41.62,95522.0,38.0775,38.114,37.8862,37.9136,95522.0
2022-07-06 15:55:00,41.62,41.63,41.54,41.59,125870.0,37.9136,37.9227,37.8407,37.8862,125870.0
2022-07-07 09:30:00,42.07,42.41,42.07,42.26,59712.0,38.3235,38.6332,38.3235,38.4966,59712.0
2022-07-07 09:35:00,42.28,42.51,42.25,42.4,40779.0,38.5148,38.7243,38.4875,38.6241,40779.0
2022-07-07 09:40:00,42.38,42.61,42.36,42.47,36680.0,38.6059,38.8154,38.5877,38.6879,36680.0
2022-07-07 09:45:00,42.5,42.51,42.36,42.49,20347.0,38.7152,38.7243,38.5877,38.7061,20347.0
2022-07-07 09:50:00,42.47,42.5,42.32,42.41,12697.0,38.6879,38.7152,38.5512,38.6332,12697.0
2022-07-07 09:55:00,42.37,42.37,42.17,42.27,21836.0,38.5968,38.5968,38.4146,38.5057,21836.0
2022-07-07 10:00:00,42.28,42.28,42.08,42.09,39920.0,38.5148,38.5148,38.3326,38.3417,39920.0
2022-07-07 10:05:00,42.08,42.1,42.01,42.05,35000.0,38.3326,38.3508,38.2688,38.3053,35000.0
2022-07-07 10:10:00,42.05,42.21,42.04,42.17,20810.0,38.3053,38.451,38.2962,38.4146,20810.0
2022-07-07 10:15:00,42.16,42.17,41.97,41.98,24146.0,38.4055,38.4146,38.2324,38.2415,24146.0
2022-07-07 10:20:00,41.95,42.11,41.94,42.06,17475.0,38.2142,38.3599,38.2051,38.3144,17475.0
2022-07-07 10:25:00,42.07,42.17,42.06,42.16,14003.0,38.3235,38.4146,38.3144,38.4055,14003.0
2022-07-07 10:30:00,42.17,42.25,42.14,42.23,14381.0,38.4146,38.4875,38.3873,38.4693,14381.0
2022-07-07 10:35:00,42.23,42.27,42.19,42.25,11574.0,38.4693,38.5057,38.4328,38.4875,11574.0
2022-07-07 10:40:00,42.25,42.29,42.2,42.22,15170.0,38.4875,38.5239,38.4419,38.4601,15170.0
2022-07-07 10:45:00,42.2,42.28,42.14,42.27,18767.0,38.4419,38.5148,38.3873,38.5057,18767.0
2022-07-07 10:50:00,42.27,42.4,42.26,42.37,13706.0,38.5057,38.6241,38.4966,38.5968,13706.0
2022-07-07 10:55:00,42.37,42.37,42.28,42.29,10125.0,38.5968,38.5968,38.5148,38.5239,10125.0
2022-07-07 11:00:00,42.29,42.36,42.28,42.35,13263.0,38.5239,38.5877,38.5148,38.5786,13263.0
2022-07-07 11:05:00,42.37,42.39,42.27,42.27,10922.0,38.5968,38.615,38.5057,38.5057,10922.0
2022-07-07 11:10:00,42.27,42.29,42.25,42.26,8834.0,38.5057,38.5239,38.4875,38.4966,8834.0
2022-07-07 11:15:00,42.27,42.31,42.25,42.27,11198.0,38.5057,38.5421,38.4875,38.5057,11198.0
2022-07-07 11:20:00,42.26,42.3,42.21,42.29,17620.0,38.4966,38.533,38.451,38.5239,17620.0
2022-07-07 11:25:00,42.29,42.34,42.27,42.27,10931.0,38.5239,38.5695,38.5057,38.5057,10931.0
2022-07-07 11:30:00,42.27,42.28,42.16,42.23,11986.0,38.5057,38.5148,38.4055,38.4693,11986.0
2022-07-07 11:35:00,42.23,42.24,42.2,42.22,7627.0,38.4693,38.4784,38.4419,38.4601,7627.0
2022-07-07 11:40:00,42.21,42.22,42.16,42.16,8769.0,38.451,38.4601,38.4055,38.4055,8769.0
2022-07-07 11:45:00,42.16,42.2,42.14,42.2,9360.0,38.4055,38.4419,38.3873,38.4419,9360.0
2022-07-07 11:50:00,42.2,42.22,42.15,42.16,9091.0,38.4419,38.4601,38.3964,38.4055,9091.0
2022-07-07 11:55:00,42.16,42.2,42.15,42.17,9717.0,38.4055,38.4419,38.3964,38.4146,9717.0
2022-07-07 12:00:00,42.15,42.2,42.13,42.2,4301.0,38.3964,38.4419,38.3782,38.4419,4301.0
2022-07-07 12:05:00,42.21,42.23,42.18,42.2,7423.0,38.451,38.4693,38.4237,38.4419,7423.0
2022-07-07 12:10:00,42.21,42.24,42.17,42.21,10040.0,38.451,38.4784,38.4146,38.451,10040.0
2022-07-07 12:15:00,42.22,42.27,42.22,42.27,9698.0,38.4601,38.5057,38.4601,38.5057,9698.0
2022-07-07 12:20:00,42.27,42.27,42.19,42.21,11057.0,38.5057,38.5057,38.4328,38.451,11057.0
2022-07-07 12:25:00,42.21,42.22,42.18,42.19,5095.0,38.451,38.4601,38.4237,38.4328,5095.0
2022-07-07 12:30:00,42.19,42.2,42.15,42.2,10129.0,38.4328,38.4419,38.3964,38.4419,10129.0
2022-07-07 12:35:00,42.2,42.23,42.18,42.21,28419.0,38.4419,38.4693,38.4237,38.451,28419.0
2022-07-07 12:40:00,42.21,42.22,42.17,42.18,10838.0,38.451,38.4601,38.4146,38.4237,10838.0
2022-07-07 12:45:00,42.19,42.23,42.14,42.15,14270.0,38.4328,38.4693,38.3873,38.3964,14270.0
2022-07-07 12:50:00,42.13,42.15,42.09,42.12,17100.0,38.3782,38.3964,38.3417,38.3691,17100.0
2022-07-07 12:55:00,42.11,42.18,42.1,42.16,13707.0,38.3599,38.4237,38.3508,38.4055,13707.0
2022-07-07 13:00:00,42.17,42.17,42.1,42.12,7221.0,38.4146,38.4146,38.3508,38.3691,7221.0
2022-07-07 13:05:00,42.11,42.14,42.08,42.12,5723.0,38.3599,38.3873,38.3326,38.3691,5723.0
2022-07-07 13:10:00,42.12,42.13,42.03,42.05,83737.0,38.3691,38.3782,38.2871,38.3053,83737.0
2022-07-07 13:15:00,42.06,42.11,42.06,42.08,26001.0,38.3144,38.3599,38.3144,38.3326,26001.0
2022-07-07 13:20:00,42.08,42.1,42.06,42.07,25866.0,38.3326,38.3508,38.3144,38.3235,25866.0
2022-07-07 13:25:00,42.07,42.09,42.02,42.03,63052.0,38.3235,38.3417,38.278,38.2871,63052.0
2022-07-07 13:30:00,42.02,42.11,41.99,42.11,22058.0,38.278,38.3599,38.2506,38.3599,22058.0
2022-07-07 13:35:00,42.13,42.18,42.12,42.18,10394.0,38.3782,38.4237,38.3691,38.4237,10394.0
2022-07-07 13:40:00,42.18,42.2,42.15,42.16,10470.0,38.4237,38.4419,38.3964,38.4055,10470.0
2022-07-07 13:45:00,42.15,42.18,42.15,42.16,15520.0,38.3964,38.4237,38.3964,38.4055,15520.0
2022-07-07 13:50:00,42.15,42.16,42.11,42.12,25235.0,38.3964,38.4055,38.3599,38.3691,25235.0
2022-07-07 13:55:00,42.12,42.16,42.11,42.15,8678.0,38.3691,38.4055,38.3599,38.3964,8678.0
2022-07-07 14:00:00,42.15,42.2,42.12,42.14,23474.0,38.3964,38.4419,38.3691,38.3873,23474.0
2022-07-07 14:05:00,42.14,42.18,42.14,42.16,12423.0,38.3873,38.4237,38.3873,38.4055,12423.0
2022-07-07 14:10:00,42.16,42.19,42.15,42.16,25252.0,38.4055,38.4328,38.3964,38.4055,25252.0
2022-07-07 14:15:00,42.16,42.25,42.15,42.25,11957.0,38.4055,38.4875,38.3964,38.4875,11957.0
2022-07-07 14:20:00,42.24,42.28,42.23,42.28,13219.0,38.4784,38.5148,38.4693,38.5148,13219.0
2022-07-07 14:25:00,42.28,42.31,42.28,42.28,10129.0,38.5148,38.5421,38.5148,38.5148,10129.0
2022-07-07 14:30:00,42.28,42.28,42.22,42.23,11773.0,38.5148,38.5148,38.4601,38.4693,11773.0
2022-07-07 14:35:00,42.22,42.27,42.2,42.25,31694.0,38.4601,38.5057,38.4419,38.4875,31694.0
2022-07-07 14:40:00,42.25,42.26,42.2,42.21,9482.0,38.4875,38.4966,38.4419,38.451,9482.0
2022-07-07 14:45:00,42.2,42.26,42.2,42.25,36152.0,38.4419,38.4966,38.4419,38.4875,36152.0
2022-07-07 14:50:00,42.26,42.26,42.23,42.24,9201.0,38.4966,38.4966,38.4693,38.4784,9201.0
2022-07-07 14:55:00,42.23,42.29,42.23,42.28,11740.0,38.4693,38.5239,38.4693,38.5148,11740.0
2022-07-07 15:00:00,42.29,42.29,42.24,42.27,29547.0,38.5239,38.5239,38.4784,38.5057,29547.0
2022-07-07 15:05:00,42.28,42.32,42.27,42.32,20551.0,38.5148,38.5512,38.5057,38.5512,20551.0
2022-07-07 15:10:00,42.32,42.37,42.31,42.37,12492.0,38.5512,38.5968,38.5421,38.5968,12492.0
2022-07-07 15:15:00,42.37,42.4,42.35,42.38,20267.0,38.5968,38.6241,38.5786,38.6059,20267.0
2022-07-07 15:20:00,42.38,42.38,42.33,42.34,12164.0,38.6059,38.6059,38.5603,38.5695,12164.0
2022-07-07 15:25:00,42.34,42.34,42.26,42.27,15852.0,38.5695,38.5695,38.4966,38.5057,15852.0
2022-07-07 15:30:00,42.26,42.31,42.26,42.29,15597.0,38.4966,38.5421,38.4966,38.5239,15597.0
2022-07-07 15:35:00,42.29,42.31,42.2,42.2,23002.0,38.5239,38.5421,38.4419,38.4419,23002.0
2022-07-07 15:40:00,42.21,42.26,42.21,42.24,25740.0,38.451,38.4966,38.451,38.4784,25740.0
2022-07-07 15:45:00,42.23,42.28,42.22,42.27,39644.0,38.4693,38.5148,38.4601,38.5057,39644.0
2022-07-07 15:50:00,42.27,42.31,42.21,42.25,80652.0,38.5057,38.5421,38.451,38.4875,80652.0
2022-07-07 15:55:00,42.25,42.35,42.22,42.29,121397.0,38.4875,38.5786,38.4601,38.5239,121397.0
2022-07-08 09:30:00,42.5,42.63,42.23,42.29,67935.0,38.7152,38.8336,38.4693,38.5239,67935.0
2022-07-08 09:35:00,42.26,42.32,42.15,42.19,21072.0,38.4966,38.5512,38.3964,38.4328,21072.0
2022-07-08 09:40:00,42.19,42.27,42.14,42.16,22471.0,38.4328,38.5057,38.3873,38.4055,22471.0
2022-07-08 09:45:00,42.16,42.26,41.93,41.94,21839.0,38.4055,38.4966,38.196,38.2051,21839.0
2022-07-08 09:50:00,41.92,41.93,41.78,41.82,15538.0,38.1869,38.196,38.0593,38.0958,15538.0
2022-07-08 09:55:00,41.84,41.88,41.75,41.79,10461.0,38.114,38.1504,38.032,38.0684,10461.0
2022-07-08 10:00:00,41.78,41.81,41.7,41.79,13181.0,38.0593,38.0867,37.9865,38.0684,13181.0
2022-07-08 10:05:00,41.78,41.78,41.68,41.75,16511.0,38.0593,38.0593,37.9682,38.032,16511.0
2022-07-08 10:10:00,41.75,41.82,41.68,41.82,12813.0,38.032,38.0958,37.9682,38.0958,12813.0
2022-07-08 10:15:00,41.84,41.91,41.79,41.88,12282.0,38.114,38.1778,38.0684,38.1504,12282.0
2022-07-08 10:20:00,41.87,41.94,41.83,41.94,9046.0,38.1413,38.2051,38.1049,38.2051,9046.0
2022-07-08 10:25:00,41.97,42.15,41.97,42.11,17976.0,38.2324,38.3964,38.2324,38.3599,17976.0
2022-07-08 10:30:00,42.11,42.18,42.1,42.18,11852.0,38.3599,38.4237,38.3508,38.4237,11852.0
2022-07-08 10:35:00,42.19,42.23,42.16,42.17,10344.0,38.4328,38.4693,38.4055,38.4146,10344.0
2022-07-08 10:40:00,42.18,42.19,42.11,42.14,11222.0,38.4237,38.4328,38.3599,38.3873,11222.0
2022-07-08 10:45:00,42.15,42.23,42.14,42.19,16331.0,38.3964,38.4693,38.3873,38.4328,16331.0
2022-07-08 10:50:00,42.2,42.27,42.14,42.16,16361.0,38.4419,38.5057,38.3873,38.4055,16361.0
2022-07-08 10:55:00,42.16,42.22,42.15,42.19,11314.0,38.4055,38.4601,38.3964,38.4328,11314.0
2022-07-08 11:00:00,42.19,42.21,42.16,42.19,11091.0,38.4328,38.451,38.4055,38.4328,11091.0
2022-07-08 11:05:00,42.18,42.28,42.17,42.27,14087.0,38.4237,38.5148,38.4146,38.5057,14087.0
2022-07-08 11:10:00,42.27,42.33,42.26,42.27,18146.0,38.5057,38.5603,38.4966,38.5057,18146.0
2022-07-08 11:15:00,42.27,42.3,42.24,42.27,12498.0,38.5057,38.533,38.4784,38.5057,12498.0
2022-07-08 11:20:00,42.27,42.32,42.25,42.27,9961.0,38.5057,38.5512,38.4875,38.5057,9961.0
2022-07-08 11:25:00,42.26,42.37,42.23,42.23,9691.0,38.4966,38.5968,38.4693,38.4693,9691.0
2022-07-08 11:30:00,42.23,42.28,42.18,42.27,15347.0,38.4693,38.5148,38.4237,38.5057,15347.0
2022-07-08 11:35:00,42.27,42.28,42.22,42.23,17257.0,38.5057,38.5148,38.4601,38.4693,17257.0
2022-07-08 11:40:00,42.22,42.23,42.17,42.18,18540.0,38.4601,38.4693,38.4146,38.4237,18540.0
2022-07-08 11:45:00,42.19,42.2,42.11,42.14,14643.0,38.4328,38.4419,38.3599,38.3873,14643.0
2022-07-08 11:50:00,42.15,42.2,42.13,42.16,7072.0,38.3964,38.4419,38.3782,38.4055,7072.0
2022-07-08 11:55:00,42.16,42.19,42.15,42.19,3540.0,38.4055,38.4328,38.3964,38.4328,3540.0
2022-07-08 12:00:00,42.19,42.19,42.16,42.18,3712.0,38.4328,38.4328,38.4055,38.4237,3712.0
2022-07-08 12:05:00,42.17,42.18,42.1,42.1,11642.0,38.4146,38.4237,38.3508,38.3508,11642.0
2022-07-08 12:10:00,42.1,42.14,42.09,42.12,8974.0,38.3508,38.3873,38.3417,38.3691,8974.0
2022-07-08 12:15:00,42.11,42.17,42.1,42.16,6416.0,38.3599,38.4146,38.3508,38.4055,6416.0
2022-07-08 12:20:00,42.16,42.2,42.03,42.04,17822.0,38.4055,38.4419,38.2871,38.2962,17822.0
2022-07-08 12:25:00,42.05,42.06,41.99,41.99,9553.0,38.3053,38.3144,38.2506,38.2506,9553.0
2022-07-08 12:30:00,42.0,42.03,41.97,41.98,8089.0,38.2597,38.2871,38.2324,38.2415,8089.0
2022-07-08 12:35:00,41.97,42.02,41.95,41.95,6099.0,38.2324,38.278,38.2142,38.2142,6099.0
2022-07-08 12:40:00,41.94,41.98,41.9,41.98,10798.0,38.2051,38.2415,38.1686,38.2415,10798.0
2022-07-08 12:45:00,41.97,41.97,41.9,41.96,6321.0,38.2324,38.2324,38.1686,38.2233,6321.0
2022-07-08 12:50:00,41.96,41.96,41.88,41.9,7912.0,38.2233,38.2233,38.1504,38.1686,7912.0
2022-07-08 12:55:00,41.9,41.91,41.85,41.86,7208.0,38.1686,38.1778,38.1231,38.1322,7208.0
2022-07-08 13:00:00,41.86,41.89,41.82,41.82,9868.0,38.1322,38.1595,38.0958,38.0958,9868.0
2022-07-08 13:05:00,41.84,41.93,41.83,41.93,7729.0,38.114,38.196,38.1049,38.196,7729.0
2022-07-08 13:10:00,41.92,41.96,41.91,41.94,5982.0,38.1869,38.2233,38.1778,38.2051,5982.0
2022-07-08 13:15:00,41.93,41.95,41.88,41.89,14458.0,38.196,38.2142,38.1504,38.1595,14458.0
2022-07-08 13:20:00,41.88,41.88,41.86,41.87,11813.0,38.1504,38.1504,38.1322,38.1413,11813.0
2022-07-08 13:25:00,41.87,41.99,41.86,41.98,15620.0,38.1413,38.2506,38.1322,38.2415,15620.0
2022-07-08 13:30:00,41.98,41.98,41.91,41.93,7457.0,38.2415,38.2415,38.1778,38.196,7457.0
2022-07-08 13:35:00,41.93,41.93,41.86,41.92,29081.0,38.196,38.196,38.1322,38.1869,29081.0
2022-07-08 13:40:00,41.92,41.94,41.91,41.91,9374.0,38.1869,38.2051,38.1778,38.1778,9374.0
2022-07-08 13:45:00,41.91,41.97,41.9,41.97,9141.0,38.1778,38.2324,38.1686,38.2324,9141.0
2022-07-08 13:50:00,41.98,41.98,41.92,41.96,15768.0,38.2415,38.2415,38.1869,38.2233,15768.0
2022-07-08 13:55:00,41.95,41.95,41.86,41.89,8695.0,38.2142,38.2142,38.1322,38.1595,8695.0
2022-07-08 14:00:00,41.88,41.91,41.87,41.91,12127.0,38.1504,38.1778,38.1413,38.1778,12127.0
2022-07-08 14:05:00,41.91,41.98,41.91,41.97,11160.0,38.1778,38.2415,38.1778,38.2324,11160.0
2022-07-08 14:10:00,41.97,41.97,41.93,41.95,9925.0,38.2324,38.2324,38.196,38.2142,9925.0
2022-07-08 14:15:00,41.96,41.96,41.89,41.92,38929.0,38.2233,38.2233,38.1595,38.1869,38929.0
2022-07-08 14:20:00,41.93,41.96,41.91,41.92,17296.0,38.196,38.2233,38.1778,38.1869,17296.0
2022-07-08 14:25:00,41.92,41.98,41.91,41.97,16048.0,38.1869,38.2415,38.1778,38.2324,16048.0
2022-07-08 14:30:00,41.97,42.0,41.96,42.0,9710.0,38.2324,38.2597,38.2233,38.2597,9710.0
2022-07-08 14:35:00,42.0,42.03,41.97,42.02,8365.0,38.2597,38.2871,38.2324,38.278,8365.0
2022-07-08 14:40:00,42.02,42.08,42.01,42.08,9872.0,38.278,38.3326,38.2688,38.3326,9872.0
2022-07-08 14:45:00,42.09,42.1,42.06,42.07,6430.0,38.3417,38.3508,38.3144,38.3235,6430.0
2022-07-08 14:50:00,42.07,42.09,42.02,42.02,26567.0,38.3235,38.3417,38.278,38.278,26567.0
2022-07-08 14:55:00,42.01,42.09,42.01,42.09,7274.0,38.2688,38.3417,38.2688,38.3417,7274.0
2022-07-08 15:00:00,42.09,42.12,42.05,42.1,10500.0,38.3417,38.3691,38.3053,38.3508,10500.0
2022-07-08 15:05:00,42.09,42.1,42.0,42.01,9825.0,38.3417,38.3508,38.2597,38.2688,9825.0
2022-07-08 15:10:00,42.0,42.08,41.99,42.06,8893.0,38.2597,38.3326,38.2506,38.3144,8893.0
2022-07-08 15:15:00,42.07,42.08,42.05,42.08,7334.0,38.3235,38.3326,38.3053,38.3326,7334.0
2022-07-08 15:20:00,42.08,42.09,42.07,42.08,6951.0,38.3326,38.3417,38.3235,38.3326,6951.0
2022-07-08 15:25:00,42.08,42.08,42.05,42.07,11803.0,38.3326,38.3326,38.3053,38.3235,11803.0
2022-07-08 15:30:00,42.08,42.08,42.0,42.02,21336.0,38.3326,38.3326,38.2597,38.278,21336.0
2022-07-08 15:35:00,42.02,42.05,41.97,41.98,22334.0,38.278,38.3053,38.2324,38.2415,22334.0
2022-07-08 15:40:00,41.98,42.06,41.97,42.05,23226.0,38.2415,38.3144,38.2324,38.3053,23226.0
2022-07-08 15:45:00,42.05,42.06,41.98,41.98,45623.0,38.3053,38.3144,38.2415,38.2415,45623.0
2022-07-08 15:50:00,41.98,42.0,41.89,41.92,75360.0,38.2415,38.2597,38.1595,38.1869,75360.0
2022-07-08 15:55:00,41.91,41.96,41.87,41.89,144603.0,38.1778,38.2233,38.1413,38.1595,144603.0
2022-07-11 09:30:00,41.45,41.56,41.34,41.52,53378.0,37.7587,37.8589,37.6585,37.8225,53378.0
2022-07-11 09:35:00,41.51,41.51,41.34,41.43,35118.0,37.8134,37.8134,37.6585,37.7405,35118.0
2022-07-11 09:40:00,41.41,41.41,41.25,41.31,27696.0,37.7223,37.7223,37.5765,37.6312,27696.0
2022-07-11 09:45:00,41.3,41.32,41.2,41.3,18525.0,37.6221,37.6403,37.531,37.6221,18525.0
2022-07-11 09:50:00,41.3,41.46,41.28,41.42,35298.0,37.6221,37.7678,37.6039,37.7314,35298.0
2022-07-11 09:55:00,41.43,41.67,41.43,41.64,21864.0,37.7405,37.9591,37.7405,37.9318,21864.0
2022-07-11 10:00:00,41.65,41.7,41.59,41.65,27670.0,37.9409,37.9865,37.8862,37.9409,27670.0
2022-07-11 10:05:00,41.68,41.7,41.58,41.61,18701.0,37.9682,37.9865,37.8771,37.9045,18701.0
2022-07-11 10:10:00,41.65,41.73,41.62,41.63,13552.0,37.9409,38.0138,37.9136,37.9227,13552.0
2022-07-11 10:15:00,41.62,41.69,41.57,41.57,19724.0,37.9136,37.9773,37.868,37.868,19724.0
2022-07-11 10:20:00,41.58,41.58,41.5,41.54,14149.0,37.8771,37.8771,37.8043,37.8407,14149.0
2022-07-11 10:25:00,41.54,41.58,41.48,41.51,20573.0,37.8407,37.8771,37.786,37.8134,20573.0
2022-07-11 10:30:00,41.5,41.55,41.45,41.46,28357.0,37.8043,37.8498,37.7587,37.7678,28357.0
2022-07-11 10:35:00,41.47,41.56,41.46,41.53,14049.0,37.7769,37.8589,37.7678,37.8316,14049.0
2022-07-11 10:40:00,41.53,41.57,41.46,41.51,19142.0,37.8316,37.868,37.7678,37.8134,19142.0
2022-07-11 10:45:00,41.51,41.55,41.5,41.53,10710.0,37.8134,37.8498,37.8043,37.8316,10710.0
2022-07-11 10:50:00,41.54,41.54,41.49,41.52,12469.0,37.8407,37.8407,37.7952,37.8225,12469.0
2022-07-11 10:55:00,41.53,41.54,41.43,41.44,21780.0,37.8316,37.8407,37.7405,37.7496,21780.0
2022-07-11 11:00:00,41.43,41.48,41.4,41.44,7091.0,37.7405,37.786,37.7132,37.7496,7091.0
2022-07-11 11:05:00,41.45,41.5,41.43,41.5,10847.0,37.7587,37.8043,37.7405,37.8043,10847.0
2022-07-11 11:10:00,41.49,41.58,41.47,41.54,8864.0,37.7952,37.8771,37.7769,37.8407,8864.0
2022-07-11 11:15:00,41.55,41.59,41.48,41.5,11047.0,37.8498,37.8862,37.786,37.8043,11047.0
2022-07-11 11:20:00,41.5,41.55,41.47,41.5,11211.0,37.8043,37.8498,37.7769,37.8043,11211.0
2022-07-11 11:25:00,41.5,41.62,41.5,41.6,9387.0,37.8043,37.9136,37.8043,37.8954,9387.0
2022-07-11 11:30:00,41.59,41.66,41.58,41.65,6434.0,37.8862,37.95,37.8771,37.9409,6434.0
2022-07-11 11:35:00,41.64,41.66,41.56,41.59,11221.0,37.9318,37.95,37.8589,37.8862,11221.0
2022-07-11 11:40:00,41.59,41.6,41.5,41.52,11133.0,37.8862,37.8954,37.8043,37.8225,11133.0
2022-07-11 11:45:00,41.52,41.57,41.51,41.55,14963.0,37.8225,37.868,37.8134,37.8498,14963.0
2022-07-11 11:50:00,41.55,41.6,41.53,41.59,12386.0,37.8498,37.8954,37.8316,37.8862,12386.0
2022-07-11 11:55:00,41.59,41.63,41.58,41.61,10149.0,37.8862,37.9227,37.8771,37.9045,10149.0
2022-07-11 12:00:00,41.63,41.64,41.58,41.59,9461.0,37.9227,37.9318,37.8771,37.8862,9461.0
2022-07-11 12:05:00,41.6,41.64,41.58,41.63,8741.0,37.8954,37.9318,37.8771,37.9227,8741.0
2022-07-11 12:10:00,41.63,41.65,41.61,41.63,5939.0,37.9227,37.9409,37.9045,37.9227,5939.0
2022-07-11 12:15:00,41.63,41.68,41.61,41.67,6249.0,37.9227,37.9682,37.9045,37.9591,6249.0
2022-07-11 12:20:00,41.66,41.66,41.61,41.64,6902.0,37.95,37.95,37.9045,37.9318,6902.0
2022-07-11 12:25:00,41.63,41.64,41.6,41.63,7282.0,37.9227,37.9318,37.8954,37.9227,7282.0
2022-07-11 12:30:00,41.63,41.68,41.62,41.68,7371.0,37.9227,37.9682,37.9136,37.9682,7371.0
2022-07-11 12:35:00,41.68,41.75,41.67,41.73,10233.0,37.9682,38.032,37.9591,38.0138,10233.0
2022-07-11 12:40:00,41.74,41.75,41.7,41.75,14184.0,38.0229,38.032,37.9865,38.032,14184.0
2022-07-11 12:45:00,41.75,41.75,41.7,41.72,8488.0,38.032,38.032,37.9865,38.0047,8488.0
2022-07-11 12:50:00,41.72,41.74,41.69,41.71,9814.0,38.0047,38.0229,37.9773,37.9956,9814.0
2022-07-11 12:55:00,41.73,41.8,41.73,41.77,12889.0,38.0138,38.0775,38.0138,38.0502,12889.0
2022-07-11 13:00:00,41.78,41.86,41.76,41.82,10770.0,38.0593,38.1322,38.0411,38.0958,10770.0
2022-07-11 13:05:00,41.81,41.88,41.8,41.86,13001.0,38.0867,38.1504,38.0775,38.1322,13001.0
2022-07-11 13:10:00,41.85,41.87,41.84,41.85,10020.0,38.1231,38.1413,38.114,38.1231,10020.0
2022-07-11 13:15:00,41.84,41.87,41.83,41.87,11308.0,38.114,38.1413,38.1049,38.1413,11308.0
2022-07-11 13:20:00,41.87,41.89,41.86,41.89,5580.0,38.1413,38.1595,38.1322,38.1595,5580.0
2022-07-11 13:25:00,41.89,41.9,41.88,41.9,7362.0,38.1595,38.1686,38.1504,38.1686,7362.0
2022-07-11 13:30:00,41.9,41.94,41.88,41.91,11716.0,38.1686,38.2051,38.1504,38.1778,11716.0
2022-07-11 13:35:00,41.91,41.92,41.87,41.9,11883.0,38.1778,38.1869,38.1413,38.1686,11883.0
2022-07-11 13:40:00,41.91,41.92,41.84,41.84,17589.0,38.1778,38.1869,38.114,38.114,17589.0
2022-07-11 13:45:00,41.84,41.84,41.75,41.76,12495.0,38.114,38.114,38.032,38.0411,12495.0
2022-07-11 13:50:00,41.75,41.79,41.73,41.78,9713.0,38.032,38.0684,38.0138,38.0593,9713.0
2022-07-11 13:55:00,41.79,41.8,41.76,41.78,5781.0,38.0684,38.0775,38.0411,38.0593,5781.0
2022-07-11 14:00:00,41.78,41.78,41.75,41.75,8508.0,38.0593,38.0593,38.032,38.032,8508.0
2022-07-11 14:05:00,41.75,41.77,41.71,41.72,6956.0,38.032,38.0502,37.9956,38.0047,6956.0
2022-07-11 14:10:00,41.71,41.72,41.66,41.68,7698.0,37.9956,38.0047,37.95,37.9682,7698.0
2022-07-11 14:15:00,41.68,41.72,41.64,41.71,9948.0,37.9682,38.0047,37.9318,37.9956,9948.0
2022-07-11 14:20:00,41.7,41.71,41.66,41.67,7656.0,37.9865,37.9956,37.95,37.9591,7656.0
2022-07-11 14:25:00,41.66,41.68,41.65,41.66,8888.0,37.95,37.9682,37.9409,37.95,8888.0
2022-07-11 14:30:00,41.65,41.73,41.63,41.72,73188.0,37.9409,38.0138,37.9227,38.0047,73188.0
2022-07-11 14:35:00,41.72,41.73,41.7,41.71,5784.0,38.0047,38.0138,37.9865,37.9956,5784.0
2022-07-11 14:40:00,41.71,41.77,41.7,41.76,5569.0,37.9956,38.0502,37.9865,38.0411,5569.0
2022-07-11 14:45:00,41.76,41.78,41.73,41.74,8621.0,38.0411,38.0593,38.0138,38.0229,8621.0
2022-07-11 14:50:00,41.73,41.74,41.67,41.7,30715.0,38.0138,38.0229,37.9591,37.9865,30715.0
2022-07-11 14:55:00,41.7,41.71,41.69,41.7,17878.0,37.9865,37.9956,37.9773,37.9865,17878.0
2022-07-11 15:00:00,41.71,41.72,41.58,41.59,26161.0,37.9956,38.0047,37.8771,37.8862,26161.0
2022-07-11 15:05:00,41.59,41.64,41.55,41.58,70998.0,37.8862,37.9318,37.8498,37.8771,70998.0
2022-07-11 15:10:00,41.57,41.6,41.56,41.58,22807.0,37.868,37.8954,37.8589,37.8771,22807.0
2022-07-11 15:15:00,41.58,41.59,41.54,41.56,26580.0,37.8771,37.8862,37.8407,37.8589,26580.0
2022-07-11 15:20:00,41.55,41.56,41.53,41.55,10550.0,37.8498,37.8589,37.8316,37.8498,10550.0
2022-07-11 15:25:00,41.55,41.56,41.51,41.55,19906.0,37.8498,37.8589,37.8134,37.8498,19906.0
2022-07-11 15:30:00,41.54,41.6,41.53,41.59,14970.0,37.8407,37.8954,37.8316,37.8862,14970.0
2022-07-11 15:35:00,41.59,41.6,41.55,41.59,28085.0,37.8862,37.8954,37.8498,37.8862,28085.0
2022-07-11 15:40:00,41.59,41.62,41.56,41.58,48583.0,37.8862,37.9136,37.8589,37.8771,48583.0
2022-07-11 15:45:00,41.57,41.63,41.54,41.63,55879.0,37.868,37.9227,37.8407,37.9227,55879.0
2022-07-11 15:50:00,41.63,41.67,41.6,41.67,77971.0,37.9227,37.9591,37.8954,37.9591,77971.0
2022-07-11 15:55:00,41.66,41.71,41.64,41.71,149930.0,37.95,37.9956,37.9318,37.9956,149930.0
2022-07-12 09:30:00,41.3,41.62,41.27,41.51,89846.0,37.6221,37.9136,37.5947,37.8134,89846.0
2022-07-12 09:35:00,41.5,41.9,41.5,41.84,25797.0,37.8043,38.1686,37.8043,38.114,25797.0
2022-07-12 09:40:00,41.87,42.05,41.83,42.05,19594.0,38.1413,38.3053,38.1049,38.3053,19594.0
2022-07-12 09:45:00,42.04,42.19,42.04,42.08,28281.0,38.2962,38.4328,38.2962,38.3326,28281.0
2022-07-12 09:50:00,42.05,42.23,42.04,42.2,22718.0,38.3053,38.4693,38.2962,38.4419,22718.0
2022-07-12 09:55:00,42.2,42.29,42.18,42.27,16634.0,38.4419,38.5239,38.4237,38.5057,16634.0
2022-07-12 10:00:00,42.26,42.29,42.11,42.13,50896.0,38.4966,38.5239,38.3599,38.3782,50896.0
2022-07-12 10:05:00,42.14,42.3,42.1,42.15,30579.0,38.3873,38.533,38.3508,38.3964,30579.0
2022-07-12 10:10:00,42.13,42.27,42.11,42.26,37666.0,38.3782,38.5057,38.3599,38.4966,37666.0
2022-07-12 10:15:00,42.27,42.39,42.26,42.37,34332.0,38.5057,38.615,38.4966,38.5968,34332.0
2022-07-12 10:20:00,42.36,42.44,42.35,42.38,32883.0,38.5877,38.6606,38.5786,38.6059,32883.0
2022-07-12 10:25:00,42.4,42.49,42.34,42.43,31783.0,38.6241,38.7061,38.5695,38.6514,31783.0
2022-07-12 10:30:00,42.44,42.49,42.43,42.45,14070.0,38.6606,38.7061,38.6514,38.6697,14070.0
2022-07-12 10:35:00,42.46,42.55,42.46,42.5,13283.0,38.6788,38.7608,38.6788,38.7152,13283.0
2022-07-12 10:40:00,42.49,42.61,42.47,42.6,18194.0,38.7061,38.8154,38.6879,38.8063,18194.0
2022-07-12 10:45:00,42.6,42.63,42.52,42.55,16545.0,38.8063,38.8336,38.7334,38.7608,16545.0
2022-07-12 10:50:00,42.57,42.57,42.5,42.52,13708.0,38.779,38.779,38.7152,38.7334,13708.0
2022-07-12 10:55:00,42.52,42.6,42.49,42.59,16515.0,38.7334,38.8063,38.7061,38.7972,16515.0
2022-07-12 11:00:00,42.61,42.61,42.52,42.54,9035.0,38.8154,38.8154,38.7334,38.7516,9035.0
2022-07-12 11:05:00,42.53,42.54,42.48,42.52,9097.0,38.7425,38.7516,38.697,38.7334,9097.0
2022-07-12 11:10:00,42.52,42.65,42.52,42.64,13813.0,38.7334,38.8519,38.7334,38.8427,13813.0
2022-07-12 11:15:00,42.65,42.67,42.53,42.63,15379.0,38.8519,38.8701,38.7425,38.8336,15379.0
2022-07-12 11:20:00,42.64,42.7,42.63,42.68,12058.0,38.8427,38.8974,38.8336,38.8792,12058.0
2022-07-12 11:25:00,42.68,42.75,42.68,42.72,10508.0,38.8792,38.9429,38.8792,38.9156,10508.0
2022-07-12 11:30:00,42.72,42.73,42.64,42.65,12194.0,38.9156,38.9247,38.8427,38.8519,12194.0
2022-07-12 11:35:00,42.66,42.7,42.63,42.67,13195.0,38.861,38.8974,38.8336,38.8701,13195.0
2022-07-12 11:40:00,42.66,42.7,42.61,42.69,13358.0,38.861,38.8974,38.8154,38.8883,13358.0
2022-07-12 11:45:00,42.68,42.71,42.64,42.68,17939.0,38.8792,38.9065,38.8427,38.8792,17939.0
2022-07-12 11:50:00,42.68,42.69,42.62,42.65,21164.0,38.8792,38.8883,38.8245,38.8519,21164.0
2022-07-12 11:55:00,42.64,42.69,42.62,42.66,29661.0,38.8427,38.8883,38.8245,38.861,29661.0
2022-07-12 12:00:00,42.67,42.7,42.66,42.68,14071.0,38.8701,38.8974,38.861,38.8792,14071.0
2022-07-12 12:05:00,42.68,42.72,42.65,42.65,16554.0,38.8792,38.9156,38.8519,38.8519,16554.0
2022-07-12 12:10:00,42.65,42.68,42.64,42.68,7279.0,38.8519,38.8792,38.8427,38.8792,7279.0
2022-07-12 12:15:00,42.68,42.68,42.58,42.58,15123.0,38.8792,38.8792,38.7881,38.7881,15123.0
2022-07-12 12:20:00,42.58,42.61,42.57,42.59,14132.0,38.7881,38.8154,38.779,38.7972,14132.0
2022-07-12 12:25:00,42.6,42.63,42.59,42.62,7760.0,38.8063,38.8336,38.7972,38.8245,7760.0
2022-07-12 12:30:00,42.62,42.72,42.61,42.72,14661.0,38.8245,38.9156,38.8154,38.9156,14661.0
2022-07-12 12:35:00,42.71,42.73,42.67,42.71,9644.0,38.9065,38.9247,38.8701,38.9065,9644.0
2022-07-12 12:40:00,42.71,42.74,42.71,42.73,12362.0,38.9065,38.9338,38.9065,38.9247,12362.0
2022-07-12 12:45:00,42.72,42.72,42.64,42.65,14527.0,38.9156,38.9156,38.8427,38.8519,14527.0
2022-07-12 12:50:00,42.65,42.66,42.61,42.63,6204.0,38.8519,38.861,38.8154,38.8336,6204.0
2022-07-12 12:55:00,42.62,42.68,42.6,42.67,9273.0,38.8245,38.8792,38.8063,38.8701,9273.0
2022-07-12 13:00:00,42.66,42.71,42.56,42.57,16286.0,38.861,38.9065,38.7699,38.779,16286.0
2022-07-12 13:05:00,42.58,42.6,42.53,42.54,11267.0,38.7881,38.8063,38.7425,38.7516,11267.0
2022-07-12 13:10:00,42.53,42.53,42.44,42.46,14544.0,38.7425,38.7425,38.6606,38.6788,14544.0
2022-07-12 13:15:00,42.45,42.48,42.4,42.4,22603.0,38.6697,38.697,38.6241,38.6241,22603.0
2022-07-12 13:20:00,42.41,42.43,42.38,42.41,23770.0,38.6332,38.6514,38.6059,38.6332,23770.0
2022-07-12 13:25:00,42.41,42.41,42.36,42.38,15010.0,38.6332,38.6332,38.5877,38.6059,15010.0
2022-07-12 13:30:00,42.38,42.41,42.37,42.39,16049.0,38.6059,38.6332,38.5968,38.615,16049.0
2022-07-12 13:35:00,42.39,42.42,42.37,42.39,23497.0,38.615,38.6423,38.5968,38.615,23497.0
2022-07-12 13:40:00,42.39,42.42,42.38,42.4,18647.0,38.615,38.6423,38.6059,38.6241,18647.0
2022-07-12 13:45:00,42.39,42.4,42.33,42.34,15396.0,38.615,38.6241,38.5603,38.5695,15396.0
2022-07-12 13:50:00,42.33,42.42,42.33,42.41,20177.0,38.5603,38.6423,38.5603,38.6332,20177.0
2022-07-12 13:55:00,42.42,42.43,42.39,42.4,12827.0,38.6423,38.6514,38.615,38.6241,12827.0
2022-07-12 14:00:00,42.4,42.4,42.34,42.34,11541.0,38.6241,38.6241,38.5695,38.5695,11541.0
2022-07-12 14:05:00,42.34,42.35,42.3,42.32,22287.0,38.5695,38.5786,38.533,38.5512,22287.0
2022-07-12 14:10:00,42.33,42.43,42.32,42.41,13661.0,38.5603,38.6514,38.5512,38.6332,13661.0
2022-07-12 14:15:00,42.4,42.49,42.38,42.48,18144.0,38.6241,38.7061,38.6059,38.697,18144.0
2022-07-12 14:20:00,42.48,42.5,42.39,42.4,16797.0,38.697,38.7152,38.615,38.6241,16797.0
2022-07-12 14:25:00,42.39,42.41,42.36,42.37,12934.0,38.615,38.6332,38.5877,38.5968,12934.0
2022-07-12 14:30:00,42.37,42.41,42.35,42.37,19838.0,38.5968,38.6332,38.5786,38.5968,19838.0
2022-07-12 14:35:00,42.37,42.43,42.36,42.4,12727.0,38.5968,38.6514,38.5877,38.6241,12727.0
2022-07-12 14:40:00,42.41,42.41,42.37,42.38,23030.0,38.6332,38.6332,38.5968,38.6059,23030.0
2022-07-12 14:45:00,42.38,42.38,42.34,42.34,8784.0,38.6059,38.6059,38.5695,38.5695,8784.0
2022-07-12 14:50:00,42.34,42.36,42.28,42.28,27443.0,38.5695,38.5877,38.5148,38.5148,27443.0
2022-07-12 14:55:00,42.28,42.28,42.22,42.23,11262.0,38.5148,38.5148,38.4601,38.4693,11262.0
2022-07-12 15:00:00,42.23,42.23,42.13,42.14,17170.0,38.4693,38.4693,38.3782,38.3873,17170.0
2022-07-12 15:05:00,42.14,42.16,42.09,42.09,14827.0,38.3873,38.4055,38.3417,38.3417,14827.0
2022-07-12 15:10:00,42.09,42.12,42.05,42.1,22318.0,38.3417,38.3691,38.3053,38.3508,22318.0
2022-07-12 15:15:00,42.1,42.1,42.02,42.04,22675.0,38.3508,38.3508,38.278,38.2962,22675.0
2022-07-12 15:20:00,42.02,42.04,41.89,41.9,29300.0,38.278,38.2962,38.1595,38.1686,29300.0
2022-07-12 15:25:00,41.9,41.93,41.84,41.85,28553.0,38.1686,38.196,38.114,38.1231,28553.0
2022-07-12 15:30:00,41.85,41.89,41.8,41.8,44380.0,38.1231,38.1595,38.0775,38.0775,44380.0
2022-07-12 15:35:00,41.8,41.8,41.68,41.72,52998.0,38.0775,38.0775,37.9682,38.0047,52998.0
2022-07-12 15:40:00,41.73,41.79,41.69,41.77,45712.0,38.0138,38.0684,37.9773,38.0502,45712.0
2022-07-12 15:45:00,41.77,41.82,41.75,41.77,57769.0,38.0502,38.0958,38.032,38.0502,57769.0
2022-07-12 15:50:00,41.77,41.83,41.71,41.8,133009.0,38.0502,38.1049,37.9956,38.0775,133009.0
2022-07-12 15:55:00,41.81,41.85,41.74,41.78,257098.0,38.0867,38.1231,38.0229,38.0593,257098.0
2022-07-13 09:30:00,41.21,41.38,41.1,41.23,83377.0,37.5401,37.695,37.4399,37.5583,83377.0
2022-07-13 09:35:00,41.21,41.4,41.15,41.32,46284.0,37.5401,37.7132,37.4854,37.6403,46284.0
2022-07-13 09:40:00,41.34,41.48,41.27,41.32,39298.0,37.6585,37.786,37.5947,37.6403,39298.0
2022-07-13 09:45:00,41.32,41.35,41.15,41.22,27862.0,37.6403,37.6676,37.4854,37.5492,27862.0
2022-07-13 09:50:00,41.24,41.26,41.11,41.13,36685.0,37.5674,37.5856,37.449,37.4672,36685.0
2022-07-13 09:55:00,41.13,41.13,41.02,41.1,23902.0,37.4672,37.4672,37.367,37.4399,23902.0
2022-07-13 10:00:00,41.11,41.12,40.91,41.0,41558.0,37.449,37.4581,37.2668,37.3488,41558.0
2022-07-13 10:05:00,41.0,41.09,40.93,40.96,16230.0,37.3488,37.4308,37.285,37.3124,16230.0
2022-07-13 10:10:00,40.96,40.97,40.86,40.87,34345.0,37.3124,37.3215,37.2213,37.2304,34345.0
2022-07-13 10:15:00,40.86,40.88,40.76,40.76,9856.0,37.2213,37.2395,37.1302,37.1302,9856.0
2022-07-13 10:20:00,40.75,40.77,40.65,40.7,24195.0,37.1211,37.1393,37.03,37.0755,24195.0
2022-07-13 10:25:00,40.68,40.93,40.68,40.93,19059.0,37.0573,37.285,37.0573,37.285,19059.0
2022-07-13 10:30:00,40.96,41.03,40.87,40.98,39088.0,37.3124,37.3761,37.2304,37.3306,39088.0
2022-07-13 10:35:00,40.98,41.07,40.95,41.02,27581.0,37.3306,37.4126,37.3032,37.367,27581.0
2022-07-13 10:40:00,41.01,41.06,40.95,41.02,17281.0,37.3579,37.4034,37.3032,37.367,17281.0
2022-07-13 10:45:00,41.05,41.09,40.95,41.07,51377.0,37.3943,37.4308,37.3032,37.4126,51377.0
2022-07-13 10:50:00,41.07,41.12,41.02,41.03,118822.0,37.4126,37.4581,37.367,37.3761,118822.0
2022-07-13 10:55:00,41.04,41.13,41.02,41.04,15995.0,37.3852,37.4672,37.367,37.3852,15995.0
2022-07-13 11:00:00,41.04,41.05,40.98,40.99,30170.0,37.3852,37.3943,37.3306,37.3397,30170.0
2022-07-13 11:05:00,41.0,41.22,41.0,41.17,60878.0,37.3488,37.5492,37.3488,37.5037,60878.0
2022-07-13 11:10:00,41.16,41.25,41.14,41.24,21045.0,37.4945,37.5765,37.4763,37.5674,21045.0
2022-07-13 11:15:00,41.23,41.31,41.18,41.19,74460.0,37.5583,37.6312,37.5128,37.5219,74460.0
2022-07-13 11:20:00,41.19,41.25,41.18,41.2,58241.0,37.5219,37.5765,37.5128,37.531,58241.0
2022-07-13 11:25:00,41.18,41.18,41.03,41.04,10082.0,37.5128,37.5128,37.3761,37.3852,10082.0
2022-07-13 11:30:00,41.02,41.04,40.97,40.98,10789.0,37.367,37.3852,37.3215,37.3306,10789.0
2022-07-13 11:35:00,40.98,40.99,40.86,40.87,32957.0,37.3306,37.3397,37.2213,37.2304,32957.0
2022-07-13 11:40:00,40.87,40.99,40.87,40.95,16977.0,37.2304,37.3397,37.2304,37.3032,16977.0
2022-07-13 11:45:00,40.94,40.98,40.92,40.97,11806.0,37.2941,37.3306,37.2759,37.3215,11806.0
2022-07-13 11:50:00,40.96,41.11,40.95,41.02,10742.0,37.3124,37.449,37.3032,37.367,10742.0
2022-07-13 11:55:00,41.03,41.04,40.97,40.98,10565.0,37.3761,37.3852,37.3215,37.3306,10565.0
2022-07-13 12:00:00,40.98,41.06,40.97,41.05,12262.0,37.3306,37.4034,37.3215,37.3943,12262.0
2022-07-13 12:05:00,41.05,41.13,41.04,41.12,14710.0,37.3943,37.4672,37.3852,37.4581,14710.0
2022-07-13 12:10:00,41.11,41.11,41.0,41.04,9013.0,37.449,37.449,37.3488,37.3852,9013.0
2022-07-13 12:15:00,41.03,41.05,41.01,41.05,7637.0,37.3761,37.3943,37.3579,37.3943,7637.0
2022-07-13 12:20:00,41.05,41.12,40.99,41.11,10391.0,37.3943,37.4581,37.3397,37.449,10391.0
2022-07-13 12:25:00,41.12,41.22,41.09,41.21,9925.0,37.4581,37.5492,37.4308,37.5401,9925.0
2022-07-13 12:30:00,41.21,41.29,41.18,41.29,16172.0,37.5401,37.613,37.5128,37.613,16172.0
2022-07-13 12:35:00,41.28,41.31,41.24,41.3,12423.0,37.6039,37.6312,37.5674,37.6221,12423.0
2022-07-13 12:40:00,41.3,41.3,41.24,41.26,18407.0,37.6221,37.6221,37.5674,37.5856,18407.0
2022-07-13 12:45:00,41.27,41.32,41.26,41.32,5998.0,37.5947,37.6403,37.5856,37.6403,5998.0
2022-07-13 12:50:00,41.29,41.29,41.25,41.29,8791.0,37.613,37.613,37.5765,37.613,8791.0
2022-07-13 12:55:00,41.28,41.3,41.24,41.3,6714.0,37.6039,37.6221,37.5674,37.6221,6714.0
2022-07-13 13:00:00,41.3,41.44,41.24,41.38,32678.0,37.6221,37.7496,37.5674,37.695,32678.0
2022-07-13 13:05:00,41.38,41.44,41.31,41.34,11344.0,37.695,37.7496,37.6312,37.6585,11344.0
2022-07-13 13:10:00,41.34,41.43,41.32,41.43,9108.0,37.6585,37.7405,37.6403,37.7405,9108.0
2022-07-13 13:15:00,41.41,41.41,41.28,41.31,41933.0,37.7223,37.7223,37.6039,37.6312,41933.0
2022-07-13 13:20:00,41.31,41.35,41.28,41.34,11088.0,37.6312,37.6676,37.6039,37.6585,11088.0
2022-07-13 13:25:00,41.35,41.38,41.33,41.36,15584.0,37.6676,37.695,37.6494,37.6767,15584.0
2022-07-13 13:30:00,41.36,41.36,41.3,41.35,11217.0,37.6767,37.6767,37.6221,37.6676,11217.0
2022-07-13 13:35:00,41.34,41.36,41.31,41.31,11931.0,37.6585,37.6767,37.6312,37.6312,11931.0
2022-07-13 13:40:00,41.3,41.38,41.3,41.37,12919.0,37.6221,37.695,37.6221,37.6858,12919.0
2022-07-13 13:45:00,41.37,41.42,41.35,41.41,11473.0,37.6858,37.7314,37.6676,37.7223,11473.0
2022-07-13 13:50:00,41.42,41.42,41.35,41.35,10147.0,37.7314,37.7314,37.6676,37.6676,10147.0
2022-07-13 13:55:00,41.36,41.41,41.36,41.41,8480.0,37.6767,37.7223,37.6767,37.7223,8480.0
2022-07-13 14:00:00,41.4,41.4,41.1,41.1,33181.0,37.7132,37.7132,37.4399,37.4399,33181.0
2022-07-13 14:05:00,41.09,41.2,41.09,41.1,21731.0,37.4308,37.531,37.4308,37.4399,21731.0
2022-07-13 14:10:00,41.11,41.23,41.1,41.23,35914.0,37.449,37.5583,37.4399,37.5583,35914.0
2022-07-13 14:15:00,41.23,41.23,41.08,41.18,19072.0,37.5583,37.5583,37.4217,37.5128,19072.0
2022-07-13 14:20:00,41.18,41.25,41.14,41.24,23977.0,37.5128,37.5765,37.4763,37.5674,23977.0
2022-07-13 14:25:00,41.24,41.34,41.22,41.33,16146.0,37.5674,37.6585,37.5492,37.6494,16146.0
2022-07-13 14:30:00,41.34,41.41,41.32,41.41,12809.0,37.6585,37.7223,37.6403,37.7223,12809.0
2022-07-13 14:35:00,41.41,41.43,41.36,41.39,11662.0,37.7223,37.7405,37.6767,37.7041,11662.0
2022-07-13 14:40:00,41.39,41.4,41.34,41.35,8183.0,37.7041,37.7132,37.6585,37.6676,8183.0
2022-07-13 14:45:00,41.35,41.39,41.31,41.32,17717.0,37.6676,37.7041,37.6312,37.6403,17717.0
2022-07-13 14:50:00,41.32,41.38,41.3,41.3,14603.0,37.6403,37.695,37.6221,37.6221,14603.0
2022-07-13 14:55:00,41.3,41.41,41.26,41.4,17371.0,37.6221,37.7223,37.5856,37.7132,17371.0
2022-07-13 15:00:00,41.41,41.41,41.32,41.34,111735.0,37.7223,37.7223,37.6403,37.6585,111735.0
2022-07-13 15:05:00,41.34,41.36,41.26,41.28,27647.0,37.6585,37.6767,37.5856,37.6039,27647.0
2022-07-13 15:10:00,41.28,41.36,41.28,41.36,23445.0,37.6039,37.6767,37.6039,37.6767,23445.0
2022-07-13 15:15:00,41.36,41.44,41.31,41.44,30045.0,37.6767,37.7496,37.6312,37.7496,30045.0
2022-07-13 15:20:00,41.45,41.47,41.41,41.41,43056.0,37.7587,37.7769,37.7223,37.7223,43056.0
2022-07-13 15:25:00,41.4,41.42,41.38,41.4,43140.0,37.7132,37.7314,37.695,37.7132,43140.0
2022-07-13 15:30:00,41.4,41.42,41.25,41.25,48715.0,37.7132,37.7314,37.5765,37.5765,48715.0
2022-07-13 15:35:00,41.25,41.35,41.23,41.34,56967.0,37.5765,37.6676,37.5583,37.6585,56967.0
2022-07-13 15:40:00,41.34,41.35,41.24,41.25,35735.0,37.6585,37.6676,37.5674,37.5765,35735.0
2022-07-13 15:45:00,41.25,41.29,41.22,41.29,46875.0,37.5765,37.613,37.5492,37.613,46875.0
2022-07-13 15:50:00,41.28,41.32,41.22,41.3,84265.0,37.6039,37.6403,37.5492,37.6221,84265.0
2022-07-13 15:55:00,41.3,41.36,41.26,41.26,265525.0,37.6221,37.6767,37.5856,37.5856,265525.0
2022-07-14 09:30:00,40.3,40.44,40.05,40.08,64999.0,36.7111,36.8387,36.4834,36.5107,64999.0
2022-07-14 09:35:00,40.09,40.23,39.96,39.98,45643.0,36.5198,36.6474,36.4014,36.4196,45643.0
2022-07-14 09:40:00,39.95,40.01,39.78,39.82,43027.0,36.3923,36.447,36.2374,36.2739,43027.0
2022-07-14 09:45:00,39.82,39.87,39.78,39.82,101674.0,36.2739,36.3194,36.2374,36.2739,101674.0
2022-07-14 09:50:00,39.82,40.17,39.8,40.09,109359.0,36.2739,36.5927,36.2557,36.5198,109359.0
2022-07-14 09:55:00,40.11,40.21,40.06,40.09,73146.0,36.538,36.6291,36.4925,36.5198,73146.0
2022-07-14 10:00:00,40.09,40.1,39.95,39.95,67427.0,36.5198,36.5289,36.3923,36.3923,67427.0
2022-07-14 10:05:00,39.95,40.11,39.93,40.1,33056.0,36.3923,36.538,36.3741,36.5289,33056.0
2022-07-14 10:10:00,40.11,40.24,40.04,40.23,47142.0,36.538,36.6565,36.4743,36.6474,47142.0
2022-07-14 10:15:00,40.25,40.31,40.17,40.2,34922.0,36.6656,36.7202,36.5927,36.62,34922.0
2022-07-14 10:20:00,40.2,40.29,40.15,40.2,50747.0,36.62,36.702,36.5745,36.62,50747.0
2022-07-14 10:25:00,40.19,40.36,40.16,40.36,34125.0,36.6109,36.7658,36.5836,36.7658,34125.0
2022-07-14 10:30:00,40.36,40.47,40.2,40.21,39293.0,36.7658,36.866,36.62,36.6291,39293.0
2022-07-14 10:35:00,40.2,40.22,40.09,40.2,28596.0,36.62,36.6383,36.5198,36.62,28596.0
2022-07-14 10:40:00,40.2,40.22,40.12,40.14,52109.0,36.62,36.6383,36.5472,36.5654,52109.0
2022-07-14 10:45:00,40.13,40.15,40.06,40.11,32076.0,36.5563,36.5745,36.4925,36.538,32076.0
2022-07-14 10:50:00,40.11,40.2,40.07,40.19,22630.0,36.538,36.62,36.5016,36.6109,22630.0
2022-07-14 10:55:00,40.18,40.18,40.07,40.16,21506.0,36.6018,36.6018,36.5016,36.5836,21506.0
2022-07-14 11:00:00,40.17,40.28,40.1,40.16,50367.0,36.5927,36.6929,36.5289,36.5836,50367.0
2022-07-14 11:05:00,40.15,40.2,40.11,40.19,21264.0,36.5745,36.62,36.538,36.6109,21264.0
2022-07-14 11:10:00,40.18,40.22,40.15,40.21,12983.0,36.6018,36.6383,36.5745,36.6291,12983.0
2022-07-14 11:15:00,40.22,40.29,40.17,40.24,41343.0,36.6383,36.702,36.5927,36.6565,41343.0
2022-07-14 11:20:00,40.25,40.39,40.22,40.27,86847.0,36.6656,36.7931,36.6383,36.6838,86847.0
2022-07-14 11:25:00,40.26,40.31,40.23,40.26,28295.0,36.6747,36.7202,36.6474,36.6747,28295.0
2022-07-14 11:30:00,40.27,40.31,40.24,40.24,24877.0,36.6838,36.7202,36.6565,36.6565,24877.0
2022-07-14 11:35:00,40.25,40.25,40.1,40.18,25719.0,36.6656,36.6656,36.5289,36.6018,25719.0
2022-07-14 11:40:00,40.19,40.36,40.14,40.27,104622.0,36.6109,36.7658,36.5654,36.6838,104622.0
2022-07-14 11:45:00,40.27,40.37,40.24,40.32,38900.0,36.6838,36.7749,36.6565,36.7293,38900.0
2022-07-14 11:50:00,40.33,40.4,40.28,40.3,31452.0,36.7385,36.8022,36.6929,36.7111,31452.0
2022-07-14 11:55:00,40.3,40.38,40.28,40.35,27282.0,36.7111,36.784,36.6929,36.7567,27282.0
2022-07-14 12:00:00,40.37,40.38,40.3,40.31,20031.0,36.7749,36.784,36.7111,36.7202,20031.0
2022-07-14 12:05:00,40.3,40.31,40.23,40.24,21099.0,36.7111,36.7202,36.6474,36.6565,21099.0
2022-07-14 12:10:00,40.25,40.27,40.21,40.25,18302.0,36.6656,36.6838,36.6291,36.6656,18302.0
2022-07-14 12:15:00,40.26,40.3,40.19,40.3,17246.0,36.6747,36.7111,36.6109,36.7111,17246.0
2022-07-14 12:20:00,40.3,40.33,40.24,40.25,18312.0,36.7111,36.7385,36.6565,36.6656,18312.0
2022-07-14 12:25:00,40.24,40.27,40.15,40.15,39769.0,36.6565,36.6838,36.5745,36.5745,39769.0
2022-07-14 12:30:00,40.14,40.24,40.13,40.14,23141.0,36.5654,36.6565,36.5563,36.5654,23141.0
2022-07-14 12:35:00,40.13,40.14,40.08,40.1,21861.0,36.5563,36.5654,36.5107,36.5289,21861.0
2022-07-14 12:40:00,40.11,40.11,40.03,40.05,16282.0,36.538,36.538,36.4652,36.4834,16282.0
2022-07-14 12:45:00,40.04,40.05,39.92,39.95,30616.0,36.4743,36.4834,36.365,36.3923,30616.0
2022-07-14 12:50:00,39.94,40.02,39.9,40.01,29610.0,36.3832,36.4561,36.3468,36.447,29610.0
2022-07-14 12:55:00,40.01,40.05,39.97,40.05,26981.0,36.447,36.4834,36.4105,36.4834,26981.0
2022-07-14 13:00:00,40.04,40.05,39.98,40.02,16731.0,36.4743,36.4834,36.4196,36.4561,16731.0
2022-07-14 13:05:00,40.01,40.06,39.97,40.05,13264.0,36.447,36.4925,36.4105,36.4834,13264.0
2022-07-14 13:10:00,40.04,40.08,39.99,40.08,21611.0,36.4743,36.5107,36.4287,36.5107,21611.0
2022-07-14 13:15:00,40.08,40.19,40.06,40.13,43196.0,36.5107,36.6109,36.4925,36.5563,43196.0
2022-07-14 13:20:00,40.13,40.23,40.13,40.19,25623.0,36.5563,36.6474,36.5563,36.6109,25623.0
2022-07-14 13:25:00,40.2,40.27,40.18,40.25,39422.0,36.62,36.6838,36.6018,36.6656,39422.0
2022-07-14 13:30:00,40.26,40.26,40.14,40.15,25492.0,36.6747,36.6747,36.5654,36.5745,25492.0
2022-07-14 13:35:00,40.14,40.24,40.13,40.22,15691.0,36.5654,36.6565,36.5563,36.6383,15691.0
2022-07-14 13:40:00,40.22,40.25,40.18,40.19,25062.0,36.6383,36.6656,36.6018,36.6109,25062.0
2022-07-14 13:45:00,40.2,40.26,40.19,40.23,19781.0,36.62,36.6747,36.6109,36.6474,19781.0
2022-07-14 13:50:00,40.23,40.28,40.18,40.23,27026.0,36.6474,36.6929,36.6018,36.6474,27026.0
2022-07-14 13:55:00,40.23,40.35,40.23,40.3,24982.0,36.6474,36.7567,36.6474,36.7111,24982.0
2022-07-14 14:00:00,40.3,40.36,40.29,40.3,23109.0,36.7111,36.7658,36.702,36.7111,23109.0
2022-07-14 14:05:00,40.3,40.32,40.24,40.26,47337.0,36.7111,36.7293,36.6565,36.6747,47337.0
2022-07-14 14:10:00,40.26,40.27,40.18,40.21,42512.0,36.6747,36.6838,36.6018,36.6291,42512.0
2022-07-14 14:15:00,40.21,40.32,40.2,40.3,46484.0,36.6291,36.7293,36.62,36.7111,46484.0
2022-07-14 14:20:00,40.31,40.38,40.31,40.34,56071.0,36.7202,36.784,36.7202,36.7476,56071.0
2022-07-14 14:25:00,40.34,40.46,40.33,40.45,31619.0,36.7476,36.8569,36.7385,36.8478,31619.0
2022-07-14 14:30:00,40.46,40.55,40.45,40.52,25101.0,36.8569,36.9389,36.8478,36.9115,25101.0
2022-07-14 14:35:00,40.53,40.63,40.53,40.62,21607.0,36.9206,37.0117,36.9206,37.0026,21607.0
2022-07-14 14:40:00,40.64,40.64,40.45,40.47,31142.0,37.0209,37.0209,36.8478,36.866,31142.0
2022-07-14 14:45:00,40.47,40.49,40.42,40.49,28681.0,36.866,36.8842,36.8204,36.8842,28681.0
2022-07-14 14:50:00,40.5,40.53,40.46,40.47,30191.0,36.8933,36.9206,36.8569,36.866,30191.0
2022-07-14 14:55:00,40.48,40.54,40.47,40.54,21852.0,36.8751,36.9298,36.866,36.9298,21852.0
2022-07-14 15:00:00,40.55,40.59,40.52,40.54,15432.0,36.9389,36.9753,36.9115,36.9298,15432.0
2022-07-14 15:05:00,40.54,40.57,40.48,40.48,18985.0,36.9298,36.9571,36.8751,36.8751,18985.0
2022-07-14 15:10:00,40.48,40.57,40.47,40.55,21389.0,36.8751,36.9571,36.866,36.9389,21389.0
2022-07-14 15:15:00,40.55,40.56,40.44,40.5,42081.0,36.9389,36.948,36.8387,36.8933,42081.0
2022-07-14 15:20:00,40.5,40.56,40.48,40.56,37839.0,36.8933,36.948,36.8751,36.948,37839.0
2022-07-14 15:25:00,40.57,40.63,40.54,40.63,50715.0,36.9571,37.0117,36.9298,37.0117,50715.0
2022-07-14 15:30:00,40.63,40.63,40.54,40.55,44071.0,37.0117,37.0117,36.9298,36.9389,44071.0
2022-07-14 15:35:00,40.53,40.54,40.41,40.42,53141.0,36.9206,36.9298,36.8113,36.8204,53141.0
2022-07-14 15:40:00,40.43,40.46,40.38,40.4,50730.0,36.8296,36.8569,36.784,36.8022,50730.0
2022-07-14 15:45:00,40.39,40.44,40.36,40.41,68946.0,36.7931,36.8387,36.7658,36.8113,68946.0
2022-07-14 15:50:00,40.41,40.51,40.4,40.46,194724.0,36.8113,36.9024,36.8022,36.8569,194724.0
2022-07-14 15:55:00,40.46,40.61,40.42,40.46,350093.0,36.8569,36.9935,36.8204,36.8569,350093.0
2022-07-15 09:30:00,41.72,42.16,41.48,42.1,168824.0,38.0047,38.4055,37.786,38.3508,168824.0
2022-07-15 09:35:00,42.1,42.35,42.01,42.07,79173.0,38.3508,38.5786,38.2688,38.3235,79173.0
2022-07-15 09:40:00,42.08,42.08,41.19,41.75,217842.0,38.3326,38.3326,37.5219,38.032,217842.0
2022-07-15 09:45:00,41.76,42.05,41.69,41.96,62265.0,38.0411,38.3053,37.9773,38.2233,62265.0
2022-07-15 09:50:00,41.96,42.1,41.92,41.93,49008.0,38.2233,38.3508,38.1869,38.196,49008.0
2022-07-15 09:55:00,41.94,42.09,41.82,42.01,25993.0,38.2051,38.3417,38.0958,38.2688,25993.0
2022-07-15 10:00:00,42.05,42.47,42.03,42.23,68652.0,38.3053,38.6879,38.2871,38.4693,68652.0
2022-07-15 10:05:00,42.23,42.34,42.07,42.27,53564.0,38.4693,38.5695,38.3235,38.5057,53564.0
2022-07-15 10:10:00,42.27,42.45,42.12,42.3,62907.0,38.5057,38.6697,38.3691,38.533,62907.0
2022-07-15 10:15:00,42.29,42.36,42.13,42.19,32360.0,38.5239,38.5877,38.3782,38.4328,32360.0
2022-07-15 10:20:00,42.2,42.52,42.2,42.48,35912.0,38.4419,38.7334,38.4419,38.697,35912.0
2022-07-15 10:25:00,42.51,42.79,42.5,42.72,44403.0,38.7243,38.9794,38.7152,38.9156,44403.0
2022-07-15 10:30:00,42.73,42.84,42.66,42.68,62223.0,38.9247,39.0249,38.861,38.8792,62223.0
2022-07-15 10:35:00,42.69,42.77,42.55,42.55,55617.0,38.8883,38.9612,38.7608,38.7608,55617.0
2022-07-15 10:40:00,42.58,42.62,42.37,42.37,46423.0,38.7881,38.8245,38.5968,38.5968,46423.0
2022-07-15 10:45:00,42.38,42.52,42.32,42.47,27972.0,38.6059,38.7334,38.5512,38.6879,27972.0
2022-07-15 10:50:00,42.45,42.49,42.37,42.37,26860.0,38.6697,38.7061,38.5968,38.5968,26860.0
2022-07-15 10:55:00,42.35,42.49,42.35,42.46,27706.0,38.5786,38.7061,38.5786,38.6788,27706.0
2022-07-15 11:00:00,42.44,42.65,42.43,42.65,27785.0,38.6606,38.8519,38.6514,38.8519,27785.0
2022-07-15 11:05:00,42.66,42.68,42.61,42.64,15530.0,38.861,38.8792,38.8154,38.8427,15530.0
2022-07-15 11:10:00,42.64,42.66,42.48,42.51,32523.0,38.8427,38.861,38.697,38.7243,32523.0
2022-07-15 11:15:00,42.5,42.55,42.35,42.36,29670.0,38.7152,38.7608,38.5786,38.5877,29670.0
2022-07-15 11:20:00,42.37,42.51,42.35,42.4,26996.0,38.5968,38.7243,38.5786,38.6241,26996.0
2022-07-15 11:25:00,42.4,42.46,42.34,42.44,43967.0,38.6241,38.6788,38.5695,38.6606,43967.0
2022-07-15 11:30:00,42.44,42.48,42.28,42.39,32089.0,38.6606,38.697,38.5148,38.615,32089.0
2022-07-15 11:35:00,42.38,42.56,42.38,42.53,33099.0,38.6059,38.7699,38.6059,38.7425,33099.0
2022-07-15 11:40:00,42.5,42.58,42.46,42.57,27994.0,38.7152,38.7881,38.6788,38.779,27994.0
2022-07-15 11:45:00,42.56,42.72,42.51,42.64,24838.0,38.7699,38.9156,38.7243,38.8427,24838.0
2022-07-15 11:50:00,42.64,42.77,42.61,42.68,26802.0,38.8427,38.9612,38.8154,38.8792,26802.0
2022-07-15 11:55:00,42.65,42.71,42.62,42.64,21990.0,38.8519,38.9065,38.8245,38.8427,21990.0
2022-07-15 12:00:00,42.65,42.77,42.65,42.74,28729.0,38.8519,38.9612,38.8519,38.9338,28729.0
2022-07-15 12:05:00,42.75,42.87,42.73,42.74,23609.0,38.9429,39.0523,38.9247,38.9338,23609.0
2022-07-15 12:10:00,42.73,42.81,42.69,42.8,18647.0,38.9247,38.9976,38.8883,38.9885,18647.0
2022-07-15 12:15:00,42.82,42.86,42.77,42.84,17163.0,39.0067,39.0432,38.9612,39.0249,17163.0
2022-07-15 12:20:00,42.84,42.95,42.83,42.89,22486.0,39.0249,39.1251,39.0158,39.0705,22486.0
2022-07-15 12:25:00,42.89,43.03,42.73,42.84,104811.0,39.0705,39.198,38.9247,39.0249,104811.0
2022-07-15 12:30:00,42.81,42.91,42.78,42.86,41151.0,38.9976,39.0887,38.9703,39.0432,41151.0
2022-07-15 12:35:00,42.87,42.89,42.73,42.8,41776.0,39.0523,39.0705,38.9247,38.9885,41776.0
2022-07-15 12:40:00,42.8,42.82,42.71,42.82,47481.0,38.9885,39.0067,38.9065,39.0067,47481.0
2022-07-15 12:45:00,42.8,42.8,42.71,42.74,40528.0,38.9885,38.9885,38.9065,38.9338,40528.0
2022-07-15 12:50:00,42.75,42.9,42.71,42.88,34789.0,38.9429,39.0796,38.9065,39.0614,34789.0
2022-07-15 12:55:00,42.89,42.96,42.89,42.92,25704.0,39.0705,39.1342,39.0705,39.0978,25704.0
2022-07-15 13:00:00,42.94,42.98,42.85,42.9,19662.0,39.116,39.1525,39.034,39.0796,19662.0
2022-07-15 13:05:00,42.9,43.09,42.9,43.08,15757.0,39.0796,39.2527,39.0796,39.2436,15757.0
2022-07-15 13:10:00,43.09,43.09,43.04,43.06,11657.0,39.2527,39.2527,39.2071,39.2253,11657.0
2022-07-15 13:15:00,43.06,43.1,43.04,43.07,22749.0,39.2253,39.2618,39.2071,39.2344,22749.0
2022-07-15 13:20:00,43.06,43.11,43.01,43.11,29306.0,39.2253,39.2709,39.1798,39.2709,29306.0
2022-07-15 13:25:00,43.09,43.19,43.08,43.19,12986.0,39.2527,39.3438,39.2436,39.3438,12986.0
2022-07-15 13:30:00,43.19,43.29,43.15,43.25,32629.0,39.3438,39.4349,39.3073,39.3984,32629.0
2022-07-15 13:35:00,43.25,43.27,43.16,43.22,21232.0,39.3984,39.4166,39.3164,39.3711,21232.0
2022-07-15 13:40:00,43.23,43.23,43.15,43.23,26299.0,39.3802,39.3802,39.3073,39.3802,26299.0
2022-07-15 13:45:00,43.23,43.28,43.22,43.24,16777.0,39.3802,39.4257,39.3711,39.3893,16777.0
2022-07-15 13:50:00,43.24,43.29,43.21,43.23,32624.0,39.3893,39.4349,39.362,39.3802,32624.0
2022-07-15 13:55:00,43.24,43.28,43.23,43.28,18107.0,39.3893,39.4257,39.3802,39.4257,18107.0
2022-07-15 14:00:00,43.3,43.34,43.24,43.34,21589.0,39.444,39.4804,39.3893,39.4804,21589.0
2022-07-15 14:05:00,43.34,43.41,43.33,43.41,17705.0,39.4804,39.5442,39.4713,39.5442,17705.0
2022-07-15 14:10:00,43.41,43.48,43.34,43.48,45481.0,39.5442,39.6079,39.4804,39.6079,45481.0
2022-07-15 14:15:00,43.48,43.57,43.44,43.53,38314.0,39.6079,39.6899,39.5715,39.6535,38314.0
2022-07-15 14:20:00,43.53,43.55,43.49,43.54,18564.0,39.6535,39.6717,39.617,39.6626,18564.0
2022-07-15 14:25:00,43.55,43.57,43.49,43.54,26433.0,39.6717,39.6899,39.617,39.6626,26433.0
2022-07-15 14:30:00,43.53,43.54,43.46,43.46,22047.0,39.6535,39.6626,39.5897,39.5897,22047.0
2022-07-15 14:35:00,43.48,43.62,43.46,43.6,31760.0,39.6079,39.7355,39.5897,39.7173,31760.0
2022-07-15 14:40:00,43.62,43.67,43.6,43.67,29053.0,39.7355,39.781,39.7173,39.781,29053.0
2022-07-15 14:45:00,43.67,43.75,43.67,43.71,24683.0,39.781,39.8539,39.781,39.8175,24683.0
2022-07-15 14:50:00,43.71,43.72,43.63,43.66,35302.0,39.8175,39.8266,39.7446,39.7719,35302.0
2022-07-15 14:55:00,43.68,43.68,43.58,43.6,29982.0,39.7901,39.7901,39.699,39.7173,29982.0
2022-07-15 15:00:00,43.59,43.6,43.51,43.56,32014.0,39.7081,39.7173,39.6353,39.6808,32014.0
2022-07-15 15:05:00,43.56,43.58,43.52,43.57,20987.0,39.6808,39.699,39.6444,39.6899,20987.0
2022-07-15 15:10:00,43.57,43.62,43.53,43.55,50064.0,39.6899,39.7355,39.6535,39.6717,50064.0
2022-07-15 15:15:00,43.55,43.55,43.41,43.41,31993.0,39.6717,39.6717,39.5442,39.5442,31993.0
2022-07-15 15:20:00,43.41,43.49,43.41,43.44,30306.0,39.5442,39.617,39.5442,39.5715,30306.0
2022-07-15 15:25:00,43.43,43.48,43.41,43.44,34416.0,39.5624,39.6079,39.5442,39.5715,34416.0
2022-07-15 15:30:00,43.44,43.44,43.31,43.34,42139.0,39.5715,39.5715,39.4531,39.4804,42139.0
2022-07-15 15:35:00,43.34,43.39,43.17,43.25,65953.0,39.4804,39.526,39.3255,39.3984,65953.0
2022-07-15 15:40:00,43.25,43.33,43.22,43.31,77245.0,39.3984,39.4713,39.3711,39.4531,77245.0
2022-07-15 15:45:00,43.31,43.31,43.21,43.26,68793.0,39.4531,39.4531,39.362,39.4075,68793.0
2022-07-15 15:50:00,43.26,43.32,43.22,43.32,123902.0,39.4075,39.4622,39.3711,39.4622,123902.0
2022-07-15 15:55:00,43.32,43.44,43.32,43.4,309554.0,39.4622,39.5715,39.4622,39.5351,309554.0
2022-07-18 09:30:00,43.93,44.41,43.78,44.25,85410.0,40.0179,40.4551,39.8812,40.3094,85410.0
2022-07-18 09:35:00,44.31,44.4,44.19,44.19,34300.0,40.364,40.446,40.2547,40.2547,34300.0
2022-07-18 09:40:00,44.17,44.18,43.91,43.99,85016.0,40.2365,40.2456,39.9996,40.0725,85016.0
2022-07-18 09:45:00,43.98,43.99,43.52,43.55,54746.0,40.0634,40.0725,39.6444,39.6717,54746.0
2022-07-18 09:50:00,43.58,43.58,43.43,43.54,49122.0,39.699,39.699,39.5624,39.6626,49122.0
2022-07-18 09:55:00,43.57,43.68,43.57,43.58,37804.0,39.6899,39.7901,39.6899,39.699,37804.0
2022-07-18 10:00:00,43.59,43.6,43.45,43.55,26591.0,39.7081,39.7173,39.5806,39.6717,26591.0
2022-07-18 10:05:00,43.54,43.55,43.36,43.36,41280.0,39.6626,39.6717,39.4986,39.4986,41280.0
2022-07-18 10:10:00,43.36,43.44,43.21,43.26,46095.0,39.4986,39.5715,39.362,39.4075,46095.0
2022-07-18 10:15:00,43.29,43.42,43.25,43.41,27891.0,39.4349,39.5533,39.3984,39.5442,27891.0
2022-07-18 10:20:00,43.41,43.48,43.34,43.46,27788.0,39.5442,39.6079,39.4804,39.5897,27788.0
2022-07-18 10:25:00,43.45,43.57,43.4,43.57,18765.0,39.5806,39.6899,39.5351,39.6899,18765.0
2022-07-18 10:30:00,43.57,43.64,43.56,43.56,28757.0,39.6899,39.7537,39.6808,39.6808,28757.0
2022-07-18 10:35:00,43.55,43.58,43.45,43.5,25318.0,39.6717,39.699,39.5806,39.6262,25318.0
2022-07-18 10:40:00,43.51,43.54,43.44,43.46,26996.0,39.6353,39.6626,39.5715,39.5897,26996.0
2022-07-18 10:45:00,43.46,43.53,43.41,43.53,40996.0,39.5897,39.6535,39.5442,39.6535,40996.0
2022-07-18 10:50:00,43.53,43.62,43.49,43.5,41841.0,39.6535,39.7355,39.617,39.6262,41841.0
2022-07-18 10:55:00,43.5,43.56,43.45,43.5,20702.0,39.6262,39.6808,39.5806,39.6262,20702.0
2022-07-18 11:00:00,43.52,43.54,43.35,43.35,12580.0,39.6444,39.6626,39.4895,39.4895,12580.0
2022-07-18 11:05:00,43.38,43.39,43.31,43.33,19072.0,39.5168,39.526,39.4531,39.4713,19072.0
2022-07-18 11:10:00,43.32,43.43,43.25,43.26,148683.0,39.4622,39.5624,39.3984,39.4075,148683.0
2022-07-18 11:15:00,43.25,43.33,43.24,43.26,22647.0,39.3984,39.4713,39.3893,39.4075,22647.0
2022-07-18 11:20:00,43.27,43.34,43.26,43.3,19158.0,39.4166,39.4804,39.4075,39.444,19158.0
2022-07-18 11:25:00,43.3,43.32,43.28,43.3,16643.0,39.444,39.4622,39.4257,39.444,16643.0
2022-07-18 11:30:00,43.3,43.31,43.24,43.3,14162.0,39.444,39.4531,39.3893,39.444,14162.0
2022-07-18 11:35:00,43.3,43.37,43.29,43.37,11108.0,39.444,39.5077,39.4349,39.5077,11108.0
2022-07-18 11:40:00,43.37,43.46,43.36,43.46,11134.0,39.5077,39.5897,39.4986,39.5897,11134.0
2022-07-18 11:45:00,43.46,43.46,43.39,43.4,15849.0,39.5897,39.5897,39.526,39.5351,15849.0
2022-07-18 11:50:00,43.41,43.45,43.38,43.45,13270.0,39.5442,39.5806,39.5168,39.5806,13270.0
2022-07-18 11:55:00,43.44,43.52,43.43,43.48,12481.0,39.5715,39.6444,39.5624,39.6079,12481.0
2022-07-18 12:00:00,43.49,43.51,43.41,43.43,13420.0,39.617,39.6353,39.5442,39.5624,13420.0
2022-07-18 12:05:00,43.44,43.45,43.33,43.36,13249.0,39.5715,39.5806,39.4713,39.4986,13249.0
2022-07-18 12:10:00,43.35,43.37,43.33,43.36,10238.0,39.4895,39.5077,39.4713,39.4986,10238.0
2022-07-18 12:15:00,43.35,43.35,43.28,43.29,11131.0,39.4895,39.4895,39.4257,39.4349,11131.0
2022-07-18 12:20:00,43.28,43.35,43.26,43.34,12631.0,39.4257,39.4895,39.4075,39.4804,12631.0
2022-07-18 12:25:00,43.34,43.35,43.32,43.34,7636.0,39.4804,39.4895,39.4622,39.4804,7636.0
2022-07-18 12:30:00,43.34,43.37,43.33,43.37,10427.0,39.4804,39.5077,39.4713,39.5077,10427.0
2022-07-18 12:35:00,43.37,43.41,43.36,43.4,17236.0,39.5077,39.5442,39.4986,39.5351,17236.0
2022-07-18 12:40:00,43.38,43.39,43.33,43.34,9771.0,39.5168,39.526,39.4713,39.4804,9771.0
2022-07-18 12:45:00,43.34,43.34,43.21,43.22,15035.0,39.4804,39.4804,39.362,39.3711,15035.0
2022-07-18 12:50:00,43.22,43.23,43.17,43.18,11350.0,39.3711,39.3802,39.3255,39.3347,11350.0
2022-07-18 12:55:00,43.17,43.17,43.05,43.08,27125.0,39.3255,39.3255,39.2162,39.2436,27125.0
2022-07-18 13:00:00,43.08,43.15,43.07,43.15,9513.0,39.2436,39.3073,39.2344,39.3073,9513.0
2022-07-18 13:05:00,43.15,43.15,43.1,43.12,15639.0,39.3073,39.3073,39.2618,39.28,15639.0
2022-07-18 13:10:00,43.12,43.12,43.04,43.05,21125.0,39.28,39.28,39.2071,39.2162,21125.0
2022-07-18 13:15:00,43.05,43.05,43.0,43.01,15173.0,39.2162,39.2162,39.1707,39.1798,15173.0
2022-07-18 13:20:00,43.01,43.06,42.99,43.04,27235.0,39.1798,39.2253,39.1616,39.2071,27235.0
2022-07-18 13:25:00,43.05,43.11,43.04,43.09,18498.0,39.2162,39.2709,39.2071,39.2527,18498.0
2022-07-18 13:30:00,43.09,43.1,43.01,43.07,16420.0,39.2527,39.2618,39.1798,39.2344,16420.0
2022-07-18 13:35:00,43.07,43.1,43.0,43.02,18714.0,39.2344,39.2618,39.1707,39.1889,18714.0
2022-07-18 13:40:00,43.02,43.06,42.99,43.02,16731.0,39.1889,39.2253,39.1616,39.1889,16731.0
2022-07-18 13:45:00,43.02,43.03,42.93,42.94,13654.0,39.1889,39.198,39.1069,39.116,13654.0
2022-07-18 13:50:00,42.93,42.98,42.92,42.97,25321.0,39.1069,39.1525,39.0978,39.1434,25321.0
2022-07-18 13:55:00,42.97,42.97,42.85,42.87,20662.0,39.1434,39.1434,39.034,39.0523,20662.0
2022-07-18 14:00:00,42.87,42.91,42.85,42.88,22723.0,39.0523,39.0887,39.034,39.0614,22723.0
2022-07-18 14:05:00,42.88,42.93,42.87,42.92,23513.0,39.0614,39.1069,39.0523,39.0978,23513.0
2022-07-18 14:10:00,42.93,42.93,42.87,42.91,14475.0,39.1069,39.1069,39.0523,39.0887,14475.0
2022-07-18 14:15:00,42.91,42.93,42.87,42.9,17685.0,39.0887,39.1069,39.0523,39.0796,17685.0
2022-07-18 14:20:00,42.89,42.91,42.82,42.83,19226.0,39.0705,39.0887,39.0067,39.0158,19226.0
2022-07-18 14:25:00,42.83,42.84,42.75,42.75,19261.0,39.0158,39.0249,38.9429,38.9429,19261.0
2022-07-18 14:30:00,42.75,42.81,42.74,42.81,18804.0,38.9429,38.9976,38.9338,38.9976,18804.0
2022-07-18 14:35:00,42.8,42.88,42.8,42.88,9546.0,38.9885,39.0614,38.9885,39.0614,9546.0
2022-07-18 14:40:00,42.87,42.88,42.79,42.8,18972.0,39.0523,39.0614,38.9794,38.9885,18972.0
2022-07-18 14:45:00,42.8,42.83,42.79,42.8,12994.0,38.9885,39.0158,38.9794,38.9885,12994.0
2022-07-18 14:50:00,42.8,42.8,42.74,42.8,17328.0,38.9885,38.9885,38.9338,38.9885,17328.0
2022-07-18 14:55:00,42.79,42.81,42.75,42.79,13683.0,38.9794,38.9976,38.9429,38.9794,13683.0
2022-07-18 15:00:00,42.79,42.82,42.77,42.8,24781.0,38.9794,39.0067,38.9612,38.9885,24781.0
2022-07-18 15:05:00,42.79,42.89,42.78,42.89,36367.0,38.9794,39.0705,38.9703,39.0705,36367.0
2022-07-18 15:10:00,42.89,42.9,42.86,42.88,25658.0,39.0705,39.0796,39.0432,39.0614,25658.0
2022-07-18 15:15:00,42.89,42.91,42.87,42.9,26071.0,39.0705,39.0887,39.0523,39.0796,26071.0
2022-07-18 15:20:00,42.9,42.91,42.83,42.83,24584.0,39.0796,39.0887,39.0158,39.0158,24584.0
2022-07-18 15:25:00,42.84,42.85,42.76,42.77,28722.0,39.0249,39.034,38.9521,38.9612,28722.0
2022-07-18 15:30:00,42.77,42.78,42.7,42.72,31621.0,38.9612,38.9703,38.8974,38.9156,31621.0
2022-07-18 15:35:00,42.71,42.71,42.6,42.61,29104.0,38.9065,38.9065,38.8063,38.8154,29104.0
2022-07-18 15:40:00,42.61,42.64,42.59,42.61,38372.0,38.8154,38.8427,38.7972,38.8154,38372.0
2022-07-18 15:45:00,42.6,42.61,42.55,42.57,56844.0,38.8063,38.8154,38.7608,38.779,56844.0
2022-07-18 15:50:00,42.56,42.75,42.52,42.75,91021.0,38.7699,38.9429,38.7334,38.9429,91021.0
2022-07-18 15:55:00,42.75,42.81,42.74,42.77,243728.0,38.9429,38.9976,38.9338,38.9612,243728.0
2022-07-19 09:30:00,43.34,43.6,43.3,43.41,53532.0,39.4804,39.7173,39.444,39.5442,53532.0
2022-07-19 09:35:00,43.42,43.56,43.37,43.47,27524.0,39.5533,39.6808,39.5077,39.5988,27524.0
2022-07-19 09:40:00,43.53,43.54,43.39,43.44,20454.0,39.6535,39.6626,39.526,39.5715,20454.0
2022-07-19 09:45:00,43.45,43.46,43.23,43.33,27274.0,39.5806,39.5897,39.3802,39.4713,27274.0
2022-07-19 09:50:00,43.35,43.43,43.27,43.31,17433.0,39.4895,39.5624,39.4166,39.4531,17433.0
2022-07-19 09:55:00,43.31,43.33,43.21,43.29,23211.0,39.4531,39.4713,39.362,39.4349,23211.0
2022-07-19 10:00:00,43.28,43.37,43.25,43.32,20560.0,39.4257,39.5077,39.3984,39.4622,20560.0
2022-07-19 10:05:00,43.29,43.4,43.29,43.37,18828.0,39.4349,39.5351,39.4349,39.5077,18828.0
2022-07-19 10:10:00,43.38,43.51,43.36,43.47,26041.0,39.5168,39.6353,39.4986,39.5988,26041.0
2022-07-19 10:15:00,43.47,43.61,43.44,43.55,17046.0,39.5988,39.7264,39.5715,39.6717,17046.0
2022-07-19 10:20:00,43.56,43.66,43.56,43.61,20832.0,39.6808,39.7719,39.6808,39.7264,20832.0
2022-07-19 10:25:00,43.6,43.65,43.53,43.54,20007.0,39.7173,39.7628,39.6535,39.6626,20007.0
2022-07-19 10:30:00,43.55,43.58,43.46,43.48,22392.0,39.6717,39.699,39.5897,39.6079,22392.0
2022-07-19 10:35:00,43.46,43.5,43.4,43.45,15681.0,39.5897,39.6262,39.5351,39.5806,15681.0
2022-07-19 10:40:00,43.45,43.45,43.39,43.41,13740.0,39.5806,39.5806,39.526,39.5442,13740.0
2022-07-19 10:45:00,43.42,43.44,43.39,43.42,21157.0,39.5533,39.5715,39.526,39.5533,21157.0
2022-07-19 10:50:00,43.42,43.45,43.35,43.35,34103.0,39.5533,39.5806,39.4895,39.4895,34103.0
2022-07-19 10:55:00,43.33,43.34,43.27,43.3,19884.0,39.4713,39.4804,39.4166,39.444,19884.0
2022-07-19 11:00:00,43.31,43.47,43.3,43.46,27941.0,39.4531,39.5988,39.444,39.5897,27941.0
2022-07-19 11:05:00,43.44,43.46,43.4,43.44,20409.0,39.5715,39.5897,39.5351,39.5715,20409.0
2022-07-19 11:10:00,43.45,43.46,43.39,43.4,33137.0,39.5806,39.5897,39.526,39.5351,33137.0
2022-07-19 11:15:00,43.4,43.41,43.3,43.32,16590.0,39.5351,39.5442,39.444,39.4622,16590.0
2022-07-19 11:20:00,43.34,43.35,43.29,43.34,70631.0,39.4804,39.4895,39.4349,39.4804,70631.0
2022-07-19 11:25:00,43.34,43.36,43.3,43.35,18230.0,39.4804,39.4986,39.444,39.4895,18230.0
2022-07-19 11:30:00,43.36,43.42,43.35,43.41,27150.0,39.4986,39.5533,39.4895,39.5442,27150.0
2022-07-19 11:35:00,43.41,43.46,43.39,43.39,18140.0,39.5442,39.5897,39.526,39.526,18140.0
2022-07-19 11:40:00,43.4,43.43,43.37,43.43,21528.0,39.5351,39.5624,39.5077,39.5624,21528.0
2022-07-19 11:45:00,43.43,43.43,43.37,43.38,19789.0,39.5624,39.5624,39.5077,39.5168,19789.0
2022-07-19 11:50:00,43.39,43.43,43.39,43.43,13640.0,39.526,39.5624,39.526,39.5624,13640.0
2022-07-19 11:55:00,43.43,43.44,43.4,43.43,16544.0,39.5624,39.5715,39.5351,39.5624,16544.0
2022-07-19 12:00:00,43.41,43.42,43.38,43.4,20180.0,39.5442,39.5533,39.5168,39.5351,20180.0
2022-07-19 12:05:00,43.4,43.41,43.38,43.4,20669.0,39.5351,39.5442,39.5168,39.5351,20669.0
2022-07-19 12:10:00,43.41,43.46,43.4,43.46,10232.0,39.5442,39.5897,39.5351,39.5897,10232.0
2022-07-19 12:15:00,43.45,43.46,43.4,43.45,14854.0,39.5806,39.5897,39.5351,39.5806,14854.0
2022-07-19 12:20:00,43.45,43.53,43.44,43.52,16975.0,39.5806,39.6535,39.5715,39.6444,16975.0
2022-07-19 12:25:00,43.52,43.58,43.52,43.55,15338.0,39.6444,39.699,39.6444,39.6717,15338.0
2022-07-19 12:30:00,43.55,43.65,43.53,43.65,20243.0,39.6717,39.7628,39.6535,39.7628,20243.0
2022-07-19 12:35:00,43.65,43.67,43.63,43.66,10980.0,39.7628,39.781,39.7446,39.7719,10980.0
2022-07-19 12:40:00,43.66,43.71,43.66,43.69,12244.0,39.7719,39.8175,39.7719,39.7992,12244.0
2022-07-19 12:45:00,43.69,43.71,43.66,43.7,18367.0,39.7992,39.8175,39.7719,39.8083,18367.0
2022-07-19 12:50:00,43.7,43.71,43.67,43.68,19083.0,39.8083,39.8175,39.781,39.7901,19083.0
2022-07-19 12:55:00,43.67,43.68,43.63,43.65,19354.0,39.781,39.7901,39.7446,39.7628,19354.0
2022-07-19 13:00:00,43.64,43.65,43.59,43.59,19507.0,39.7537,39.7628,39.7081,39.7081,19507.0
2022-07-19 13:05:00,43.59,43.59,43.51,43.52,19274.0,39.7081,39.7081,39.6353,39.6444,19274.0
2022-07-19 13:10:00,43.52,43.58,43.51,43.55,12625.0,39.6444,39.699,39.6353,39.6717,12625.0
2022-07-19 13:15:00,43.56,43.57,43.52,43.55,30737.0,39.6808,39.6899,39.6444,39.6717,30737.0
2022-07-19 13:20:00,43.55,43.58,43.55,43.58,21618.0,39.6717,39.699,39.6717,39.699,21618.0
2022-07-19 13:25:00,43.58,43.59,43.55,43.56,30172.0,39.699,39.7081,39.6717,39.6808,30172.0
2022-07-19 13:30:00,43.57,43.6,43.56,43.58,41155.0,39.6899,39.7173,39.6808,39.699,41155.0
2022-07-19 13:35:00,43.59,43.68,43.58,43.66,47909.0,39.7081,39.7901,39.699,39.7719,47909.0
2022-07-19 13:40:00,43.67,43.69,43.65,43.67,18131.0,39.781,39.7992,39.7628,39.781,18131.0
2022-07-19 13:45:00,43.68,43.7,43.65,43.69,39711.0,39.7901,39.8083,39.7628,39.7992,39711.0
2022-07-19 13:50:00,43.69,43.7,43.64,43.66,15916.0,39.7992,39.8083,39.7537,39.7719,15916.0
2022-07-19 13:55:00,43.66,43.72,43.66,43.72,26094.0,39.7719,39.8266,39.7719,39.8266,26094.0
2022-07-19 14:00:00,43.72,43.77,43.7,43.77,20491.0,39.8266,39.8721,39.8083,39.8721,20491.0
2022-07-19 14:05:00,43.76,43.77,43.71,43.73,33404.0,39.863,39.8721,39.8175,39.8357,33404.0
2022-07-19 14:10:00,43.73,43.75,43.66,43.66,28157.0,39.8357,39.8539,39.7719,39.7719,28157.0
2022-07-19 14:15:00,43.66,43.74,43.65,43.72,46094.0,39.7719,39.8448,39.7628,39.8266,46094.0
2022-07-19 14:20:00,43.71,43.75,43.69,43.73,39979.0,39.8175,39.8539,39.7992,39.8357,39979.0
2022-07-19 14:25:00,43.74,43.75,43.61,43.61,27994.0,39.8448,39.8539,39.7264,39.7264,27994.0
2022-07-19 14:30:00,43.61,43.7,43.61,43.68,37263.0,39.7264,39.8083,39.7264,39.7901,37263.0
2022-07-19 14:35:00,43.68,43.69,43.61,43.61,17639.0,39.7901,39.7992,39.7264,39.7264,17639.0
2022-07-19 14:40:00,43.6,43.62,43.57,43.59,23672.0,39.7173,39.7355,39.6899,39.7081,23672.0
2022-07-19 14:45:00,43.59,43.61,43.54,43.6,43155.0,39.7081,39.7264,39.6626,39.7173,43155.0
2022-07-19 14:50:00,43.62,43.62,43.58,43.6,30776.0,39.7355,39.7355,39.699,39.7173,30776.0
2022-07-19 14:55:00,43.6,43.61,43.59,43.61,27929.0,39.7173,39.7264,39.7081,39.7264,27929.0
2022-07-19 15:00:00,43.61,43.61,43.55,43.56,19065.0,39.7264,39.7264,39.6717,39.6808,19065.0
2022-07-19 15:05:00,43.55,43.62,43.55,43.61,57423.0,39.6717,39.7355,39.6717,39.7264,57423.0
2022-07-19 15:10:00,43.61,43.67,43.61,43.64,53842.0,39.7264,39.781,39.7264,39.7537,53842.0
2022-07-19 15:15:00,43.64,43.66,43.61,43.62,57649.0,39.7537,39.7719,39.7264,39.7355,57649.0
2022-07-19 15:20:00,43.63,43.66,43.6,43.63,42321.0,39.7446,39.7719,39.7173,39.7446,42321.0
2022-07-19 15:25:00,43.64,43.7,43.63,43.68,44946.0,39.7537,39.8083,39.7446,39.7901,44946.0
2022-07-19 15:30:00,43.67,43.73,43.64,43.65,81218.0,39.781,39.8357,39.7537,39.7628,81218.0
2022-07-19 15:35:00,43.65,43.75,43.65,43.73,45328.0,39.7628,39.8539,39.7628,39.8357,45328.0
2022-07-19 15:40:00,43.74,43.82,43.74,43.82,67651.0,39.8448,39.9177,39.8448,39.9177,67651.0
2022-07-19 15:45:00,43.82,43.86,43.76,43.76,86348.0,39.9177,39.9541,39.863,39.863,86348.0
2022-07-19 15:50:00,43.76,43.8,43.6,43.63,69834.0,39.863,39.8994,39.7173,39.7446,69834.0
2022-07-19 15:55:00,43.62,43.66,43.55,43.57,218467.0,39.7355,39.7719,39.6717,39.6899,218467.0
2022-07-20 09:30:00,43.4,43.4,43.13,43.25,66260.0,39.5351,39.5351,39.2891,39.3984,66260.0
2022-07-20 09:35:00,43.2,43.42,43.2,43.27,27005.0,39.3529,39.5533,39.3529,39.4166,27005.0
2022-07-20 09:40:00,43.24,43.25,43.08,43.15,31352.0,39.3893,39.3984,39.2436,39.3073,31352.0
2022-07-20 09:45:00,43.17,43.17,42.96,43.01,39170.0,39.3255,39.3255,39.1342,39.1798,39170.0
2022-07-20 09:50:00,43.02,43.23,43.02,43.18,45145.0,39.1889,39.3802,39.1889,39.3347,45145.0
2022-07-20 09:55:00,43.18,43.23,43.11,43.14,25265.0,39.3347,39.3802,39.2709,39.2982,25265.0
2022-07-20 10:00:00,43.14,43.14,43.01,43.09,32817.0,39.2982,39.2982,39.1798,39.2527,32817.0
2022-07-20 10:05:00,43.09,43.09,42.94,42.99,28450.0,39.2527,39.2527,39.116,39.1616,28450.0
2022-07-20 10:10:00,42.99,43.0,42.95,42.98,14377.0,39.1616,39.1707,39.1251,39.1525,14377.0
2022-07-20 10:15:00,42.98,43.02,42.92,42.95,23234.0,39.1525,39.1889,39.0978,39.1251,23234.0
2022-07-20 10:20:00,42.95,42.96,42.86,42.88,18342.0,39.1251,39.1342,39.0432,39.0614,18342.0
2022-07-20 10:25:00,42.88,43.06,42.87,43.06,40078.0,39.0614,39.2253,39.0523,39.2253,40078.0
2022-07-20 10:30:00,43.08,43.13,43.04,43.1,42596.0,39.2436,39.2891,39.2071,39.2618,42596.0
2022-07-20 10:35:00,43.09,43.15,43.07,43.08,15647.0,39.2527,39.3073,39.2344,39.2436,15647.0
2022-07-20 10:40:00,43.07,43.09,42.99,43.05,16581.0,39.2344,39.2527,39.1616,39.2162,16581.0
2022-07-20 10:45:00,43.04,43.14,43.02,43.11,12138.0,39.2071,39.2982,39.1889,39.2709,12138.0
2022-07-20 10:50:00,43.08,43.23,43.06,43.23,25099.0,39.2436,39.3802,39.2253,39.3802,25099.0
2022-07-20 10:55:00,43.23,43.24,43.18,43.22,38502.0,39.3802,39.3893,39.3347,39.3711,38502.0
2022-07-20 11:00:00,43.22,43.23,43.13,43.17,52431.0,39.3711,39.3802,39.2891,39.3255,52431.0
2022-07-20 11:05:00,43.17,43.28,43.16,43.28,36520.0,39.3255,39.4257,39.3164,39.4257,36520.0
2022-07-20 11:10:00,43.29,43.3,43.21,43.21,19302.0,39.4349,39.444,39.362,39.362,19302.0
2022-07-20 11:15:00,43.2,43.2,43.09,43.09,31433.0,39.3529,39.3529,39.2527,39.2527,31433.0
2022-07-20 11:20:00,43.07,43.11,43.0,43.05,22844.0,39.2344,39.2709,39.1707,39.2162,22844.0
2022-07-20 11:25:00,43.05,43.08,43.02,43.05,19422.0,39.2162,39.2436,39.1889,39.2162,19422.0
2022-07-20 11:30:00,43.05,43.14,43.05,43.09,23339.0,39.2162,39.2982,39.2162,39.2527,23339.0
2022-07-20 11:35:00,43.1,43.15,42.98,43.02,32013.0,39.2618,39.3073,39.1525,39.1889,32013.0
2022-07-20 11:40:00,43.02,43.02,42.9,43.0,70447.0,39.1889,39.1889,39.0796,39.1707,70447.0
2022-07-20 11:45:00,43.0,43.05,42.99,43.04,27002.0,39.1707,39.2162,39.1616,39.2071,27002.0
2022-07-20 11:50:00,43.04,43.06,43.02,43.04,23468.0,39.2071,39.2253,39.1889,39.2071,23468.0
2022-07-20 11:55:00,43.03,43.11,43.02,43.06,11521.0,39.198,39.2709,39.1889,39.2253,11521.0
2022-07-20 12:00:00,43.06,43.07,43.01,43.02,16780.0,39.2253,39.2344,39.1798,39.1889,16780.0
2022-07-20 12:05:00,43.02,43.06,42.99,43.03,16487.0,39.1889,39.2253,39.1616,39.198,16487.0
2022-07-20 12:10:00,43.04,43.06,42.99,43.01,17615.0,39.2071,39.2253,39.1616,39.1798,17615.0
2022-07-20 12:15:00,43.0,43.01,42.91,42.94,21798.0,39.1707,39.1798,39.0887,39.116,21798.0
2022-07-20 12:20:00,42.94,42.94,42.88,42.91,15584.0,39.116,39.116,39.0614,39.0887,15584.0
2022-07-20 12:25:00,42.91,42.92,42.85,42.85,8420.0,39.0887,39.0978,39.034,39.034,8420.0
2022-07-20 12:30:00,42.84,42.86,42.81,42.86,34374.0,39.0249,39.0432,38.9976,39.0432,34374.0
2022-07-20 12:35:00,42.86,42.86,42.78,42.79,13176.0,39.0432,39.0432,38.9703,38.9794,13176.0
2022-07-20 12:40:00,42.8,42.81,42.65,42.69,13892.0,38.9885,38.9976,38.8519,38.8883,13892.0
2022-07-20 12:45:00,42.68,42.68,42.59,42.59,19349.0,38.8792,38.8792,38.7972,38.7972,19349.0
2022-07-20 12:50:00,42.59,42.65,42.59,42.65,8659.0,38.7972,38.8519,38.7972,38.8519,8659.0
2022-07-20 12:55:00,42.65,42.81,42.62,42.79,81351.0,38.8519,38.9976,38.8245,38.9794,81351.0
2022-07-20 13:00:00,42.79,42.8,42.6,42.64,37200.0,38.9794,38.9885,38.8063,38.8427,37200.0
2022-07-20 13:05:00,42.63,42.76,42.63,42.71,57446.0,38.8336,38.9521,38.8336,38.9065,57446.0
2022-07-20 13:10:00,42.71,42.71,42.6,42.69,21050.0,38.9065,38.9065,38.8063,38.8883,21050.0
2022-07-20 13:15:00,42.69,42.8,42.68,42.78,28676.0,38.8883,38.9885,38.8792,38.9703,28676.0
2022-07-20 13:20:00,42.78,42.79,42.67,42.7,19129.0,38.9703,38.9794,38.8701,38.8974,19129.0
2022-07-20 13:25:00,42.69,42.82,42.68,42.82,24428.0,38.8883,39.0067,38.8792,39.0067,24428.0
2022-07-20 13:30:00,42.82,42.91,42.8,42.9,18463.0,39.0067,39.0887,38.9885,39.0796,18463.0
2022-07-20 13:35:00,42.9,42.91,42.84,42.9,13938.0,39.0796,39.0887,39.0249,39.0796,13938.0
2022-07-20 13:40:00,42.89,42.92,42.85,42.91,20456.0,39.0705,39.0978,39.034,39.0887,20456.0
2022-07-20 13:45:00,42.91,42.92,42.87,42.88,17868.0,39.0887,39.0978,39.0523,39.0614,17868.0
2022-07-20 13:50:00,42.88,42.9,42.83,42.84,9864.0,39.0614,39.0796,39.0158,39.0249,9864.0
2022-07-20 13:55:00,42.83,42.83,42.76,42.78,25782.0,39.0158,39.0158,38.9521,38.9703,25782.0
2022-07-20 14:00:00,42.77,42.93,42.77,42.92,59814.0,38.9612,39.1069,38.9612,39.0978,59814.0
2022-07-20 14:05:00,42.93,42.95,42.89,42.95,27424.0,39.1069,39.1251,39.0705,39.1251,27424.0
2022-07-20 14:10:00,42.95,42.99,42.91,42.98,52764.0,39.1251,39.1616,39.0887,39.1525,52764.0
2022-07-20 14:15:00,42.97,42.99,42.91,42.97,35226.0,39.1434,39.1616,39.0887,39.1434,35226.0
2022-07-20 14:20:00,42.97,43.07,42.96,43.07,46253.0,39.1434,39.2344,39.1342,39.2344,46253.0
2022-07-20 14:25:00,43.07,43.16,43.06,43.14,17983.0,39.2344,39.3164,39.2253,39.2982,17983.0
2022-07-20 14:30:00,43.13,43.15,43.08,43.14,17914.0,39.2891,39.3073,39.2436,39.2982,17914.0
2022-07-20 14:35:00,43.14,43.22,43.13,43.22,40224.0,39.2982,39.3711,39.2891,39.3711,40224.0
2022-07-20 14:40:00,43.22,43.25,43.19,43.24,33379.0,39.3711,39.3984,39.3438,39.3893,33379.0
2022-07-20 14:45:00,43.24,43.25,43.2,43.24,25562.0,39.3893,39.3984,39.3529,39.3893,25562.0
2022-07-20 14:50:00,43.25,43.25,43.16,43.2,71776.0,39.3984,39.3984,39.3164,39.3529,71776.0
2022-07-20 14:55:00,43.21,43.33,43.16,43.29,99485.0,39.362,39.4713,39.3164,39.4349,99485.0
2022-07-20 15:00:00,43.3,43.38,43.27,43.38,25417.0,39.444,39.5168,39.4166,39.5168,25417.0
2022-07-20 15:05:00,43.39,43.4,43.34,43.36,17972.0,39.526,39.5351,39.4804,39.4986,17972.0
2022-07-20 15:10:00,43.36,43.36,43.28,43.28,21158.0,39.4986,39.4986,39.4257,39.4257,21158.0
2022-07-20 15:15:00,43.28,43.29,43.23,43.25,30833.0,39.4257,39.4349,39.3802,39.3984,30833.0
2022-07-20 15:20:00,43.24,43.25,43.21,43.23,27589.0,39.3893,39.3984,39.362,39.3802,27589.0
2022-07-20 15:25:00,43.23,43.3,43.23,43.29,20133.0,39.3802,39.444,39.3802,39.4349,20133.0
2022-07-20 15:30:00,43.3,43.31,43.13,43.13,62330.0,39.444,39.4531,39.2891,39.2891,62330.0
2022-07-20 15:35:00,43.12,43.15,43.08,43.09,64190.0,39.28,39.3073,39.2436,39.2527,64190.0
2022-07-20 15:40:00,43.1,43.18,43.07,43.18,42734.0,39.2618,39.3347,39.2344,39.3347,42734.0
2022-07-20 15:45:00,43.17,43.18,43.14,43.15,37020.0,39.3255,39.3347,39.2982,39.3073,37020.0
2022-07-20 15:50:00,43.15,43.22,43.12,43.14,82144.0,39.3073,39.3711,39.28,39.2982,82144.0
2022-07-20 15:55:00,43.14,43.18,43.1,43.13,220436.0,39.2982,39.3347,39.2618,39.2891,220436.0
2022-07-21 09:30:00,43.3,43.45,43.09,43.23,90524.0,39.444,39.5806,39.2527,39.3802,90524.0
2022-07-21 09:35:00,43.23,43.4,43.22,43.29,23923.0,39.3802,39.5351,39.3711,39.4349,23923.0
2022-07-21 09:40:00,43.27,43.39,43.21,43.23,24265.0,39.4166,39.526,39.362,39.3802,24265.0
2022-07-21 09:45:00,43.2,43.34,43.15,43.21,26137.0,39.3529,39.4804,39.3073,39.362,26137.0
2022-07-21 09:50:00,43.2,43.49,43.18,43.46,25043.0,39.3529,39.617,39.3347,39.5897,25043.0
2022-07-21 09:55:00,43.47,43.54,43.41,43.48,17199.0,39.5988,39.6626,39.5442,39.6079,17199.0
2022-07-21 10:00:00,43.48,43.51,43.25,43.27,24412.0,39.6079,39.6353,39.3984,39.4166,24412.0
2022-07-21 10:05:00,43.25,43.33,43.24,43.28,16773.0,39.3984,39.4713,39.3893,39.4257,16773.0
2022-07-21 10:10:00,43.29,43.31,43.04,43.07,19879.0,39.4349,39.4531,39.2071,39.2344,19879.0
2022-07-21 10:15:00,43.07,43.23,43.05,43.2,24502.0,39.2344,39.3802,39.2162,39.3529,24502.0
2022-07-21 10:20:00,43.23,43.26,43.08,43.09,30497.0,39.3802,39.4075,39.2436,39.2527,30497.0
2022-07-21 10:25:00,43.08,43.09,42.97,42.98,26510.0,39.2436,39.2527,39.1434,39.1525,26510.0
2022-07-21 10:30:00,42.96,43.08,42.96,43.01,12085.0,39.1342,39.2436,39.1342,39.1798,12085.0
2022-07-21 10:35:00,43.03,43.12,43.02,43.12,24443.0,39.198,39.28,39.1889,39.28,24443.0
2022-07-21 10:40:00,43.13,43.2,43.11,43.19,12871.0,39.2891,39.3529,39.2709,39.3438,12871.0
2022-07-21 10:45:00,43.18,43.21,43.14,43.17,19936.0,39.3347,39.362,39.2982,39.3255,19936.0
2022-07-21 10:50:00,43.16,43.24,43.16,43.23,13384.0,39.3164,39.3893,39.3164,39.3802,13384.0
2022-07-21 10:55:00,43.23,43.29,43.18,43.27,20384.0,39.3802,39.4349,39.3347,39.4166,20384.0
2022-07-21 11:00:00,43.26,43.27,43.16,43.17,17648.0,39.4075,39.4166,39.3164,39.3255,17648.0
2022-07-21 11:05:00,43.16,43.17,43.05,43.09,12869.0,39.3164,39.3255,39.2162,39.2527,12869.0
2022-07-21 11:10:00,43.09,43.12,43.07,43.09,15644.0,39.2527,39.28,39.2344,39.2527,15644.0
2022-07-21 11:15:00,43.08,43.13,43.02,43.12,16421.0,39.2436,39.2891,39.1889,39.28,16421.0
2022-07-21 11:20:00,43.11,43.11,43.05,43.07,14125.0,39.2709,39.2709,39.2162,39.2344,14125.0
2022-07-21 11:25:00,43.07,43.13,43.06,43.13,9325.0,39.2344,39.2891,39.2253,39.2891,9325.0
2022-07-21 11:30:00,43.13,43.3,43.11,43.3,23004.0,39.2891,39.444,39.2709,39.444,23004.0
2022-07-21 11:35:00,43.29,43.37,43.28,43.34,23924.0,39.4349,39.5077,39.4257,39.4804,23924.0
2022-07-21 11:40:00,43.34,43.38,43.3,43.3,18272.0,39.4804,39.5168,39.444,39.444,18272.0
2022-07-21 11:45:00,43.3,43.35,43.28,43.29,13129.0,39.444,39.4895,39.4257,39.4349,13129.0
2022-07-21 11:50:00,43.3,43.34,43.27,43.31,14192.0,39.444,39.4804,39.4166,39.4531,14192.0
2022-07-21 11:55:00,43.32,43.33,43.25,43.27,9833.0,39.4622,39.4713,39.3984,39.4166,9833.0
2022-07-21 12:00:00,43.26,43.36,43.25,43.35,12871.0,39.4075,39.4986,39.3984,39.4895,12871.0
2022-07-21 12:05:00,43.35,43.45,43.32,43.44,9725.0,39.4895,39.5806,39.4622,39.5715,9725.0
2022-07-21 12:10:00,43.45,43.45,43.33,43.37,15064.0,39.5806,39.5806,39.4713,39.5077,15064.0
2022-07-21 12:15:00,43.36,43.4,43.33,43.34,12485.0,39.4986,39.5351,39.4713,39.4804,12485.0
2022-07-21 12:20:00,43.33,43.37,43.29,43.36,9990.0,39.4713,39.5077,39.4349,39.4986,9990.0
2022-07-21 12:25:00,43.34,43.45,43.34,43.42,16221.0,39.4804,39.5806,39.4804,39.5533,16221.0
2022-07-21 12:30:00,43.43,43.46,43.39,43.4,16338.0,39.5624,39.5897,39.526,39.5351,16338.0
2022-07-21 12:35:00,43.4,43.44,43.4,43.43,6932.0,39.5351,39.5715,39.5351,39.5624,6932.0
2022-07-21 12:40:00,43.42,43.46,43.41,43.42,10306.0,39.5533,39.5897,39.5442,39.5533,10306.0
2022-07-21 12:45:00,43.42,43.46,43.41,43.45,9042.0,39.5533,39.5897,39.5442,39.5806,9042.0
2022-07-21 12:50:00,43.45,43.55,43.45,43.51,40221.0,39.5806,39.6717,39.5806,39.6353,40221.0
2022-07-21 12:55:00,43.51,43.52,43.46,43.47,7711.0,39.6353,39.6444,39.5897,39.5988,7711.0
2022-07-21 13:00:00,43.47,43.49,43.45,43.47,13264.0,39.5988,39.617,39.5806,39.5988,13264.0
2022-07-21 13:05:00,43.48,43.56,43.48,43.51,14194.0,39.6079,39.6808,39.6079,39.6353,14194.0
2022-07-21 13:10:00,43.5,43.52,43.47,43.47,24874.0,39.6262,39.6444,39.5988,39.5988,24874.0
2022-07-21 13:15:00,43.45,43.48,43.43,43.44,18655.0,39.5806,39.6079,39.5624,39.5715,18655.0
2022-07-21 13:20:00,43.43,43.45,43.34,43.35,14466.0,39.5624,39.5806,39.4804,39.4895,14466.0
2022-07-21 13:25:00,43.35,43.38,43.32,43.35,10347.0,39.4895,39.5168,39.4622,39.4895,10347.0
2022-07-21 13:30:00,43.35,43.35,43.2,43.21,27034.0,39.4895,39.4895,39.3529,39.362,27034.0
2022-07-21 13:35:00,43.21,43.28,43.2,43.26,12885.0,39.362,39.4257,39.3529,39.4075,12885.0
2022-07-21 13:40:00,43.25,43.36,43.25,43.34,30584.0,39.3984,39.4986,39.3984,39.4804,30584.0
2022-07-21 13:45:00,43.35,43.36,43.27,43.27,7125.0,39.4895,39.4986,39.4166,39.4166,7125.0
2022-07-21 13:50:00,43.26,43.27,43.17,43.19,12941.0,39.4075,39.4166,39.3255,39.3438,12941.0
2022-07-21 13:55:00,43.18,43.2,43.13,43.14,51996.0,39.3347,39.3529,39.2891,39.2982,51996.0
2022-07-21 14:00:00,43.14,43.15,43.11,43.12,19154.0,39.2982,39.3073,39.2709,39.28,19154.0
2022-07-21 14:05:00,43.12,43.16,43.11,43.15,14030.0,39.28,39.3164,39.2709,39.3073,14030.0
2022-07-21 14:10:00,43.15,43.18,43.12,43.18,15569.0,39.3073,39.3347,39.28,39.3347,15569.0
2022-07-21 14:15:00,43.17,43.24,43.16,43.22,12119.0,39.3255,39.3893,39.3164,39.3711,12119.0
2022-07-21 14:20:00,43.22,43.24,43.21,43.23,23685.0,39.3711,39.3893,39.362,39.3802,23685.0
2022-07-21 14:25:00,43.23,43.26,43.22,43.25,15774.0,39.3802,39.4075,39.3711,39.3984,15774.0
2022-07-21 14:30:00,43.26,43.26,43.17,43.17,16777.0,39.4075,39.4075,39.3255,39.3255,16777.0
2022-07-21 14:35:00,43.16,43.21,43.14,43.21,14573.0,39.3164,39.362,39.2982,39.362,14573.0
2022-07-21 14:40:00,43.21,43.22,43.13,43.14,12663.0,39.362,39.3711,39.2891,39.2982,12663.0
2022-07-21 14:45:00,43.14,43.15,43.12,43.15,11674.0,39.2982,39.3073,39.28,39.3073,11674.0
2022-07-21 14:50:00,43.15,43.19,43.12,43.13,17518.0,39.3073,39.3438,39.28,39.2891,17518.0
2022-07-21 14:55:00,43.14,43.19,43.14,43.16,7666.0,39.2982,39.3438,39.2982,39.3164,7666.0
2022-07-21 15:00:00,43.16,43.21,43.15,43.21,18335.0,39.3164,39.362,39.3073,39.362,18335.0
2022-07-21 15:05:00,43.21,43.28,43.2,43.28,15537.0,39.362,39.4257,39.3529,39.4257,15537.0
2022-07-21 15:10:00,43.27,43.29,43.24,43.26,11936.0,39.4166,39.4349,39.3893,39.4075,11936.0
2022-07-21 15:15:00,43.26,43.29,43.25,43.29,15142.0,39.4075,39.4349,39.3984,39.4349,15142.0
2022-07-21 15:20:00,43.28,43.31,43.28,43.3,15859.0,39.4257,39.4531,39.4257,39.444,15859.0
2022-07-21 15:25:00,43.3,43.34,43.29,43.34,17638.0,39.444,39.4804,39.4349,39.4804,17638.0
2022-07-21 15:30:00,43.33,43.34,43.26,43.32,27956.0,39.4713,39.4804,39.4075,39.4622,27956.0
2022-07-21 15:35:00,43.32,43.39,43.31,43.34,39013.0,39.4622,39.526,39.4531,39.4804,39013.0
2022-07-21 15:40:00,43.34,43.37,43.32,43.34,30319.0,39.4804,39.5077,39.4622,39.4804,30319.0
2022-07-21 15:45:00,43.34,43.36,43.31,43.34,60136.0,39.4804,39.4986,39.4531,39.4804,60136.0
2022-07-21 15:50:00,43.34,43.45,43.34,43.45,118816.0,39.4804,39.5806,39.4804,39.5806,118816.0
2022-07-21 15:55:00,43.44,43.54,43.42,43.5,248182.0,39.5715,39.6626,39.5533,39.6262,248182.0
2022-07-22 09:30:00,43.14,43.45,43.09,43.18,52422.0,39.6386,39.9234,39.5926,39.6753,52422.0
2022-07-22 09:35:00,43.16,43.4,43.12,43.37,20565.0,39.657,39.8775,39.6202,39.8499,20565.0
2022-07-22 09:40:00,43.36,43.36,43.25,43.29,28794.0,39.8407,39.8407,39.7397,39.7764,28794.0
2022-07-22 09:45:00,43.27,43.34,42.98,43.08,204894.0,39.758,39.8223,39.4916,39.5834,204894.0
2022-07-22 09:50:00,43.04,43.07,42.9,43.01,13489.0,39.5467,39.5743,39.4181,39.5191,13489.0
2022-07-22 09:55:00,43.01,43.01,42.83,42.85,25242.0,39.5191,39.5191,39.3537,39.3721,25242.0
2022-07-22 10:00:00,42.88,42.92,42.79,42.79,30704.0,39.3997,39.4364,39.317,39.317,30704.0
2022-07-22 10:05:00,42.8,42.81,42.71,42.75,22785.0,39.3262,39.3354,39.2435,39.2802,22785.0
2022-07-22 10:10:00,42.76,42.95,42.76,42.95,27998.0,39.2894,39.464,39.2894,39.464,27998.0
2022-07-22 10:15:00,42.95,43.01,42.93,43.01,14057.0,39.464,39.5191,39.4456,39.5191,14057.0
2022-07-22 10:20:00,43.0,43.02,42.91,42.94,19333.0,39.5099,39.5283,39.4272,39.4548,19333.0
2022-07-22 10:25:00,42.96,42.96,42.84,42.95,35000.0,39.4732,39.4732,39.3629,39.464,35000.0
2022-07-22 10:30:00,42.94,42.97,42.9,42.91,14995.0,39.4548,39.4824,39.4181,39.4272,14995.0
2022-07-22 10:35:00,42.91,42.94,42.85,42.92,24620.0,39.4272,39.4548,39.3721,39.4364,24620.0
2022-07-22 10:40:00,42.91,42.98,42.87,42.93,29915.0,39.4272,39.4916,39.3905,39.4456,29915.0
2022-07-22 10:45:00,42.92,43.05,42.9,43.05,27158.0,39.4364,39.5559,39.4181,39.5559,27158.0
2022-07-22 10:50:00,43.04,43.11,43.02,43.1,32641.0,39.5467,39.611,39.5283,39.6018,32641.0
2022-07-22 10:55:00,43.11,43.12,43.06,43.09,12650.0,39.611,39.6202,39.5651,39.5926,12650.0
2022-07-22 11:00:00,43.1,43.13,43.0,43.02,13514.0,39.6018,39.6294,39.5099,39.5283,13514.0
2022-07-22 11:05:00,43.02,43.06,43.0,43.04,11044.0,39.5283,39.5651,39.5099,39.5467,11044.0
2022-07-22 11:10:00,43.05,43.08,43.02,43.07,20122.0,39.5559,39.5834,39.5283,39.5743,20122.0
2022-07-22 11:15:00,43.07,43.07,42.99,43.06,26638.0,39.5743,39.5743,39.5008,39.5651,26638.0
2022-07-22 11:20:00,43.06,43.07,42.95,42.96,46396.0,39.5651,39.5743,39.464,39.4732,46396.0
2022-07-22 11:25:00,42.96,43.01,42.92,42.92,17376.0,39.4732,39.5191,39.4364,39.4364,17376.0
2022-07-22 11:30:00,42.92,42.96,42.82,42.84,18661.0,39.4364,39.4732,39.3446,39.3629,18661.0
2022-07-22 11:35:00,42.82,42.86,42.73,42.76,14866.0,39.3446,39.3813,39.2619,39.2894,14866.0
2022-07-22 11:40:00,42.75,42.78,42.67,42.71,12171.0,39.2802,39.3078,39.2067,39.2435,12171.0
2022-07-22 11:45:00,42.7,42.72,42.66,42.71,20431.0,39.2343,39.2527,39.1975,39.2435,20431.0
2022-07-22 11:50:00,42.7,42.71,42.64,42.69,25123.0,39.2343,39.2435,39.1792,39.2251,25123.0
2022-07-22 11:55:00,42.68,42.72,42.63,42.69,23537.0,39.2159,39.2527,39.17,39.2251,23537.0
2022-07-22 12:00:00,42.71,42.75,42.66,42.69,18493.0,39.2435,39.2802,39.1975,39.2251,18493.0
2022-07-22 12:05:00,42.68,42.68,42.59,42.59,17553.0,39.2159,39.2159,39.1332,39.1332,17553.0
2022-07-22 12:10:00,42.59,42.64,42.57,42.57,25765.0,39.1332,39.1792,39.1148,39.1148,25765.0
2022-07-22 12:15:00,42.58,42.69,42.57,42.66,29540.0,39.124,39.2251,39.1148,39.1975,29540.0
2022-07-22 12:20:00,42.66,42.67,42.6,42.61,9828.0,39.1975,39.2067,39.1424,39.1516,9828.0
2022-07-22 12:25:00,42.61,42.68,42.58,42.66,18327.0,39.1516,39.2159,39.124,39.1975,18327.0
2022-07-22 12:30:00,42.66,42.77,42.66,42.76,14508.0,39.1975,39.2986,39.1975,39.2894,14508.0
2022-07-22 12:35:00,42.76,42.76,42.68,42.72,9830.0,39.2894,39.2894,39.2159,39.2527,9830.0
2022-07-22 12:40:00,42.71,42.72,42.67,42.67,9511.0,39.2435,39.2527,39.2067,39.2067,9511.0
2022-07-22 12:45:00,42.67,42.76,42.66,42.75,12370.0,39.2067,39.2894,39.1975,39.2802,12370.0
2022-07-22 12:50:00,42.74,42.76,42.73,42.73,8499.0,39.271,39.2894,39.2619,39.2619,8499.0
2022-07-22 12:55:00,42.72,42.74,42.67,42.67,9300.0,39.2527,39.271,39.2067,39.2067,9300.0
2022-07-22 13:00:00,42.66,42.67,42.6,42.62,12788.0,39.1975,39.2067,39.1424,39.1608,12788.0
2022-07-22 13:05:00,42.61,42.67,42.61,42.67,11005.0,39.1516,39.2067,39.1516,39.2067,11005.0
2022-07-22 13:10:00,42.67,42.67,42.52,42.53,9040.0,39.2067,39.2067,39.0689,39.0781,9040.0
2022-07-22 13:15:00,42.52,42.59,42.51,42.51,25044.0,39.0689,39.1332,39.0597,39.0597,25044.0
2022-07-22 13:20:00,42.52,42.54,42.48,42.48,7624.0,39.0689,39.0873,39.0321,39.0321,7624.0
2022-07-22 13:25:00,42.48,42.5,42.45,42.48,10739.0,39.0321,39.0505,39.0046,39.0321,10739.0
2022-07-22 13:30:00,42.47,42.47,42.39,42.4,12494.0,39.023,39.023,38.9495,38.9586,12494.0
2022-07-22 13:35:00,42.41,42.47,42.34,42.47,23208.0,38.9678,39.023,38.9035,39.023,23208.0
2022-07-22 13:40:00,42.47,42.48,42.41,42.48,10422.0,39.023,39.0321,38.9678,39.0321,10422.0
2022-07-22 13:45:00,42.47,42.49,42.42,42.45,13036.0,39.023,39.0413,38.977,39.0046,13036.0
2022-07-22 13:50:00,42.45,42.47,42.43,42.46,8380.0,39.0046,39.023,38.9862,39.0138,8380.0
2022-07-22 13:55:00,42.47,42.5,42.46,42.5,12480.0,39.023,39.0505,39.0138,39.0505,12480.0
2022-07-22 14:00:00,42.5,42.51,42.41,42.43,13961.0,39.0505,39.0597,38.9678,38.9862,13961.0
2022-07-22 14:05:00,42.44,42.44,42.39,42.4,14959.0,38.9954,38.9954,38.9495,38.9586,14959.0
2022-07-22 14:10:00,42.4,42.4,42.36,42.39,11138.0,38.9586,38.9586,38.9219,38.9495,11138.0
2022-07-22 14:15:00,42.39,42.47,42.38,42.47,17564.0,38.9495,39.023,38.9403,39.023,17564.0
2022-07-22 14:20:00,42.47,42.49,42.43,42.44,25131.0,39.023,39.0413,38.9862,38.9954,25131.0
2022-07-22 14:25:00,42.44,42.49,42.44,42.47,14311.0,38.9954,39.0413,38.9954,39.023,14311.0
2022-07-22 14:30:00,42.47,42.52,42.43,42.51,17776.0,39.023,39.0689,38.9862,39.0597,17776.0
2022-07-22 14:35:00,42.52,42.54,42.44,42.48,9728.0,39.0689,39.0873,38.9954,39.0321,9728.0
2022-07-22 14:40:00,42.48,42.49,42.4,42.48,13762.0,39.0321,39.0413,38.9586,39.0321,13762.0
2022-07-22 14:45:00,42.48,42.5,42.46,42.48,8201.0,39.0321,39.0505,39.0138,39.0321,8201.0
2022-07-22 14:50:00,42.49,42.54,42.48,42.52,12089.0,39.0413,39.0873,39.0321,39.0689,12089.0
2022-07-22 14:55:00,42.52,42.53,42.47,42.48,10891.0,39.0689,39.0781,39.023,39.0321,10891.0
2022-07-22 15:00:00,42.49,42.51,42.45,42.49,10244.0,39.0413,39.0597,39.0046,39.0413,10244.0
2022-07-22 15:05:00,42.49,42.51,42.47,42.48,15532.0,39.0413,39.0597,39.023,39.0321,15532.0
2022-07-22 15:10:00,42.48,42.61,42.48,42.61,27277.0,39.0321,39.1516,39.0321,39.1516,27277.0
2022-07-22 15:15:00,42.61,42.61,42.54,42.56,25874.0,39.1516,39.1516,39.0873,39.1057,25874.0
2022-07-22 15:20:00,42.55,42.61,42.54,42.61,23909.0,39.0965,39.1516,39.0873,39.1516,23909.0
2022-07-22 15:25:00,42.6,42.65,42.56,42.64,34296.0,39.1424,39.1884,39.1057,39.1792,34296.0
2022-07-22 15:30:00,42.64,42.69,42.61,42.62,49680.0,39.1792,39.2251,39.1516,39.1608,49680.0
2022-07-22 15:35:00,42.62,42.64,42.59,42.61,46486.0,39.1608,39.1792,39.1332,39.1516,46486.0
2022-07-22 15:40:00,42.62,42.65,42.6,42.63,37331.0,39.1608,39.1884,39.1424,39.17,37331.0
2022-07-22 15:45:00,42.62,42.66,42.56,42.64,61625.0,39.1608,39.1975,39.1057,39.1792,61625.0
2022-07-22 15:50:00,42.64,42.71,42.61,42.7,122705.0,39.1792,39.2435,39.1516,39.2343,122705.0
2022-07-22 15:55:00,42.7,42.76,42.67,42.75,181730.0,39.2343,39.2894,39.2067,39.2802,181730.0
2022-07-25 09:30:00,43.15,43.21,42.73,42.73,62962.0,39.6478,39.7029,39.2619,39.2619,62962.0
2022-07-25 09:35:00,42.74,42.89,42.74,42.83,34811.0,39.271,39.4089,39.271,39.3537,34811.0
2022-07-25 09:40:00,42.84,43.01,42.84,43.01,35179.0,39.3629,39.5191,39.3629,39.5191,35179.0
2022-07-25 09:45:00,42.99,43.0,42.86,42.96,15055.0,39.5008,39.5099,39.3813,39.4732,15055.0
2022-07-25 09:50:00,42.95,43.18,42.95,43.13,26693.0,39.464,39.6753,39.464,39.6294,26693.0
2022-07-25 09:55:00,43.13,43.14,43.03,43.14,16412.0,39.6294,39.6386,39.5375,39.6386,16412.0
2022-07-25 10:00:00,43.14,43.14,43.04,43.04,18981.0,39.6386,39.6386,39.5467,39.5467,18981.0
2022-07-25 10:05:00,43.03,43.15,43.02,43.11,15774.0,39.5375,39.6478,39.5283,39.611,15774.0
2022-07-25 10:10:00,43.11,43.18,43.11,43.16,15347.0,39.611,39.6753,39.611,39.657,15347.0
2022-07-25 10:15:00,43.15,43.17,43.07,43.14,11548.0,39.6478,39.6661,39.5743,39.6386,11548.0
2022-07-25 10:20:00,43.13,43.17,43.03,43.1,16515.0,39.6294,39.6661,39.5375,39.6018,16515.0
2022-07-25 10:25:00,43.1,43.16,42.96,43.02,40056.0,39.6018,39.657,39.4732,39.5283,40056.0
2022-07-25 10:30:00,43.01,43.03,42.94,42.98,20413.0,39.5191,39.5375,39.4548,39.4916,20413.0
2022-07-25 10:35:00,42.98,42.99,42.91,42.96,21007.0,39.4916,39.5008,39.4272,39.4732,21007.0
2022-07-25 10:40:00,42.95,43.12,42.93,43.11,23968.0,39.464,39.6202,39.4456,39.611,23968.0
2022-07-25 10:45:00,43.1,43.14,43.08,43.09,10728.0,39.6018,39.6386,39.5834,39.5926,10728.0
2022-07-25 10:50:00,43.1,43.17,43.06,43.08,13758.0,39.6018,39.6661,39.5651,39.5834,13758.0
2022-07-25 10:55:00,43.08,43.13,43.06,43.11,33495.0,39.5834,39.6294,39.5651,39.611,33495.0
2022-07-25 11:00:00,43.1,43.12,43.04,43.07,11764.0,39.6018,39.6202,39.5467,39.5743,11764.0
2022-07-25 11:05:00,43.06,43.09,43.01,43.06,17809.0,39.5651,39.5926,39.5191,39.5651,17809.0
2022-07-25 11:10:00,43.07,43.08,42.97,42.99,20964.0,39.5743,39.5834,39.4824,39.5008,20964.0
2022-07-25 11:15:00,42.99,43.08,42.98,43.07,11545.0,39.5008,39.5834,39.4916,39.5743,11545.0
2022-07-25 11:20:00,43.08,43.13,43.04,43.04,9431.0,39.5834,39.6294,39.5467,39.5467,9431.0
2022-07-25 11:25:00,43.02,43.1,43.02,43.1,13775.0,39.5283,39.6018,39.5283,39.6018,13775.0
2022-07-25 11:30:00,43.09,43.17,43.08,43.16,10489.0,39.5926,39.6661,39.5834,39.657,10489.0
2022-07-25 11:35:00,43.15,43.2,43.14,43.15,9859.0,39.6478,39.6937,39.6386,39.6478,9859.0
2022-07-25 11:40:00,43.15,43.18,43.12,43.13,77230.0,39.6478,39.6753,39.6202,39.6294,77230.0
2022-07-25 11:45:00,43.12,43.19,43.09,43.15,75210.0,39.6202,39.6845,39.5926,39.6478,75210.0
2022-07-25 11:50:00,43.16,43.21,43.15,43.2,18022.0,39.657,39.7029,39.6478,39.6937,18022.0
2022-07-25 11:55:00,43.21,43.22,43.18,43.2,9783.0,39.7029,39.7121,39.6753,39.6937,9783.0
2022-07-25 12:00:00,43.21,43.21,43.17,43.2,6436.0,39.7029,39.7029,39.6661,39.6937,6436.0
2022-07-25 12:05:00,43.2,43.2,43.12,43.12,6206.0,39.6937,39.6937,39.6202,39.6202,6206.0
2022-07-25 12:10:00,43.11,43.12,42.98,42.98,14858.0,39.611,39.6202,39.4916,39.4916,14858.0
2022-07-25 12:15:00,42.98,43.04,42.98,43.02,12073.0,39.4916,39.5467,39.4916,39.5283,12073.0
2022-07-25 12:20:00,43.01,43.01,42.97,43.0,5643.0,39.5191,39.5191,39.4824,39.5099,5643.0
2022-07-25 12:25:00,43.0,43.07,43.0,43.07,7375.0,39.5099,39.5743,39.5099,39.5743,7375.0
2022-07-25 12:30:00,43.06,43.12,43.06,43.12,6368.0,39.5651,39.6202,39.5651,39.6202,6368.0
2022-07-25 12:35:00,43.15,43.15,43.1,43.13,4907.0,39.6478,39.6478,39.6018,39.6294,4907.0
2022-07-25 12:40:00,43.13,43.19,43.12,43.13,9264.0,39.6294,39.6845,39.6202,39.6294,9264.0
2022-07-25 12:45:00,43.13,43.17,43.11,43.16,11626.0,39.6294,39.6661,39.611,39.657,11626.0
2022-07-25 12:50:00,43.15,43.16,43.12,43.16,9703.0,39.6478,39.657,39.6202,39.657,9703.0
2022-07-25 12:55:00,43.16,43.16,43.13,43.14,4436.0,39.657,39.657,39.6294,39.6386,4436.0
2022-07-25 13:00:00,43.14,43.16,43.13,43.15,7843.0,39.6386,39.657,39.6294,39.6478,7843.0
2022-07-25 13:05:00,43.14,43.15,43.11,43.13,5585.0,39.6386,39.6478,39.611,39.6294,5585.0
2022-07-25 13:10:00,43.14,43.15,43.11,43.11,13666.0,39.6386,39.6478,39.611,39.611,13666.0
2022-07-25 13:15:00,43.09,43.1,43.06,43.08,5256.0,39.5926,39.6018,39.5651,39.5834,5256.0
2022-07-25 13:20:00,43.08,43.08,43.01,43.01,9353.0,39.5834,39.5834,39.5191,39.5191,9353.0
2022-07-25 13:25:00,43.02,43.03,42.98,43.01,5594.0,39.5283,39.5375,39.4916,39.5191,5594.0
2022-07-25 13:30:00,43.01,43.02,42.98,42.98,9095.0,39.5191,39.5283,39.4916,39.4916,9095.0
2022-07-25 13:35:00,42.98,42.99,42.91,42.91,4984.0,39.4916,39.5008,39.4272,39.4272,4984.0
2022-07-25 13:40:00,42.91,42.94,42.89,42.9,12164.0,39.4272,39.4548,39.4089,39.4181,12164.0
2022-07-25 13:45:00,42.91,42.96,42.91,42.95,4150.0,39.4272,39.4732,39.4272,39.464,4150.0
2022-07-25 13:50:00,42.95,42.95,42.86,42.87,5269.0,39.464,39.464,39.3813,39.3905,5269.0
2022-07-25 13:55:00,42.87,42.9,42.86,42.89,7113.0,39.3905,39.4181,39.3813,39.4089,7113.0
2022-07-25 14:00:00,42.88,42.9,42.85,42.9,8067.0,39.3997,39.4181,39.3721,39.4181,8067.0
2022-07-25 14:05:00,42.9,42.91,42.84,42.86,10920.0,39.4181,39.4272,39.3629,39.3813,10920.0
2022-07-25 14:10:00,42.86,42.88,42.86,42.88,4551.0,39.3813,39.3997,39.3813,39.3997,4551.0
2022-07-25 14:15:00,42.88,42.88,42.8,42.81,10305.0,39.3997,39.3997,39.3262,39.3354,10305.0
2022-07-25 14:20:00,42.8,42.84,42.79,42.82,11657.0,39.3262,39.3629,39.317,39.3446,11657.0
2022-07-25 14:25:00,42.82,42.82,42.79,42.8,8454.0,39.3446,39.3446,39.317,39.3262,8454.0
2022-07-25 14:30:00,42.79,42.8,42.77,42.8,8590.0,39.317,39.3262,39.2986,39.3262,8590.0
2022-07-25 14:35:00,42.8,42.88,42.8,42.86,15989.0,39.3262,39.3997,39.3262,39.3813,15989.0
2022-07-25 14:40:00,42.85,42.88,42.83,42.86,9611.0,39.3721,39.3997,39.3537,39.3813,9611.0
2022-07-25 14:45:00,42.85,42.85,42.77,42.8,8803.0,39.3721,39.3721,39.2986,39.3262,8803.0
2022-07-25 14:50:00,42.8,42.8,42.74,42.75,6836.0,39.3262,39.3262,39.271,39.2802,6836.0
2022-07-25 14:55:00,42.75,42.77,42.69,42.71,22017.0,39.2802,39.2986,39.2251,39.2435,22017.0
2022-07-25 15:00:00,42.71,42.74,42.65,42.66,16658.0,39.2435,39.271,39.1884,39.1975,16658.0
2022-07-25 15:05:00,42.65,42.73,42.64,42.73,16412.0,39.1884,39.2619,39.1792,39.2619,16412.0
2022-07-25 15:10:00,42.73,42.82,42.72,42.82,27351.0,39.2619,39.3446,39.2527,39.3446,27351.0
2022-07-25 15:15:00,42.82,42.84,42.78,42.82,30508.0,39.3446,39.3629,39.3078,39.3446,30508.0
2022-07-25 15:20:00,42.81,42.92,42.81,42.91,26337.0,39.3354,39.4364,39.3354,39.4272,26337.0
2022-07-25 15:25:00,42.91,42.92,42.86,42.87,28500.0,39.4272,39.4364,39.3813,39.3905,28500.0
2022-07-25 15:30:00,42.87,42.93,42.85,42.9,37198.0,39.3905,39.4456,39.3721,39.4181,37198.0
2022-07-25 15:35:00,42.9,42.96,42.89,42.96,44254.0,39.4181,39.4732,39.4089,39.4732,44254.0
2022-07-25 15:40:00,42.95,42.97,42.89,42.94,47255.0,39.464,39.4824,39.4089,39.4548,47255.0
2022-07-25 15:45:00,42.94,42.95,42.88,42.91,42260.0,39.4548,39.464,39.3997,39.4272,42260.0
2022-07-25 15:50:00,42.92,42.99,42.89,42.97,65350.0,39.4364,39.5008,39.4089,39.4824,65350.0
2022-07-25 15:55:00,42.96,43.05,42.96,43.03,140007.0,39.4732,39.5559,39.4732,39.5375,140007.0
2022-07-26 09:30:00,42.68,42.84,42.58,42.77,66714.0,39.2159,39.3629,39.124,39.2986,66714.0
2022-07-26 09:35:00,42.77,42.91,42.75,42.91,16740.0,39.2986,39.4272,39.2802,39.4272,16740.0
2022-07-26 09:40:00,42.93,42.93,42.7,42.72,27943.0,39.4456,39.4456,39.2343,39.2527,27943.0
2022-07-26 09:45:00,42.72,42.77,42.62,42.67,18241.0,39.2527,39.2986,39.1608,39.2067,18241.0
2022-07-26 09:50:00,42.7,42.87,42.69,42.79,23663.0,39.2343,39.3905,39.2251,39.317,23663.0
2022-07-26 09:55:00,42.81,42.82,42.69,42.75,19885.0,39.3354,39.3446,39.2251,39.2802,19885.0
2022-07-26 10:00:00,42.73,42.83,42.66,42.82,16944.0,39.2619,39.3537,39.1975,39.3446,16944.0
2022-07-26 10:05:00,42.81,42.84,42.77,42.77,17712.0,39.3354,39.3629,39.2986,39.2986,17712.0
2022-07-26 10:10:00,42.78,42.82,42.69,42.69,9158.0,39.3078,39.3446,39.2251,39.2251,9158.0
2022-07-26 10:15:00,42.68,42.72,42.66,42.71,14004.0,39.2159,39.2527,39.1975,39.2435,14004.0
2022-07-26 10:20:00,42.71,42.71,42.62,42.7,10715.0,39.2435,39.2435,39.1608,39.2343,10715.0
2022-07-26 10:25:00,42.72,42.78,42.71,42.77,7906.0,39.2527,39.3078,39.2435,39.2986,7906.0
2022-07-26 10:30:00,42.77,42.87,42.75,42.87,15672.0,39.2986,39.3905,39.2802,39.3905,15672.0
2022-07-26 10:35:00,42.88,42.94,42.85,42.91,14387.0,39.3997,39.4548,39.3721,39.4272,14387.0
2022-07-26 10:40:00,42.91,42.95,42.87,42.95,11034.0,39.4272,39.464,39.3905,39.464,11034.0
2022-07-26 10:45:00,42.96,42.97,42.91,42.92,13008.0,39.4732,39.4824,39.4272,39.4364,13008.0
2022-07-26 10:50:00,42.92,42.95,42.86,42.87,21034.0,39.4364,39.464,39.3813,39.3905,21034.0
2022-07-26 10:55:00,42.86,42.92,42.82,42.9,16751.0,39.3813,39.4364,39.3446,39.4181,16751.0
2022-07-26 11:00:00,42.9,42.95,42.83,42.83,12605.0,39.4181,39.464,39.3537,39.3537,12605.0
2022-07-26 11:05:00,42.83,42.83,42.73,42.74,8737.0,39.3537,39.3537,39.2619,39.271,8737.0
2022-07-26 11:10:00,42.72,42.75,42.68,42.74,36062.0,39.2527,39.2802,39.2159,39.271,36062.0
2022-07-26 11:15:00,42.75,42.75,42.66,42.66,10595.0,39.2802,39.2802,39.1975,39.1975,10595.0
2022-07-26 11:20:00,42.67,42.69,42.58,42.58,14087.0,39.2067,39.2251,39.124,39.124,14087.0
2022-07-26 11:25:00,42.59,42.59,42.54,42.54,15461.0,39.1332,39.1332,39.0873,39.0873,15461.0
2022-07-26 11:30:00,42.52,42.57,42.49,42.51,17546.0,39.0689,39.1148,39.0413,39.0597,17546.0
2022-07-26 11:35:00,42.51,42.52,42.44,42.46,17464.0,39.0597,39.0689,38.9954,39.0138,17464.0
2022-07-26 11:40:00,42.45,42.55,42.44,42.52,14659.0,39.0046,39.0965,38.9954,39.0689,14659.0
2022-07-26 11:45:00,42.52,42.53,42.48,42.5,9091.0,39.0689,39.0781,39.0321,39.0505,9091.0
2022-07-26 11:50:00,42.5,42.52,42.45,42.45,9931.0,39.0505,39.0689,39.0046,39.0046,9931.0
2022-07-26 11:55:00,42.44,42.46,42.39,42.4,19404.0,38.9954,39.0138,38.9495,38.9586,19404.0
2022-07-26 12:00:00,42.4,42.43,42.37,42.41,15736.0,38.9586,38.9862,38.9311,38.9678,15736.0
2022-07-26 12:05:00,42.41,42.44,42.36,42.37,6103.0,38.9678,38.9954,38.9219,38.9311,6103.0
2022-07-26 12:10:00,42.39,42.39,42.32,42.34,11559.0,38.9495,38.9495,38.8851,38.9035,11559.0
2022-07-26 12:15:00,42.35,42.49,42.35,42.49,13028.0,38.9127,39.0413,38.9127,39.0413,13028.0
2022-07-26 12:20:00,42.48,42.52,42.45,42.52,13665.0,39.0321,39.0689,39.0046,39.0689,13665.0
2022-07-26 12:25:00,42.53,42.53,42.47,42.49,9121.0,39.0781,39.0781,39.023,39.0413,9121.0
2022-07-26 12:30:00,42.49,42.53,42.47,42.52,9423.0,39.0413,39.0781,39.023,39.0689,9423.0
2022-07-26 12:35:00,42.53,42.54,42.45,42.47,11828.0,39.0781,39.0873,39.0046,39.023,11828.0
2022-07-26 12:40:00,42.46,42.46,42.39,42.43,15516.0,39.0138,39.0138,38.9495,38.9862,15516.0
2022-07-26 12:45:00,42.43,42.48,42.42,42.44,15391.0,38.9862,39.0321,38.977,38.9954,15391.0
2022-07-26 12:50:00,42.44,42.51,42.44,42.48,12589.0,38.9954,39.0597,38.9954,39.0321,12589.0
2022-07-26 12:55:00,42.48,42.49,42.42,42.43,15507.0,39.0321,39.0413,38.977,38.9862,15507.0
2022-07-26 13:00:00,42.42,42.45,42.39,42.45,15766.0,38.977,39.0046,38.9495,39.0046,15766.0
2022-07-26 13:05:00,42.45,42.46,42.43,42.46,21761.0,39.0046,39.0138,38.9862,39.0138,21761.0
2022-07-26 13:10:00,42.46,42.48,42.36,42.36,28659.0,39.0138,39.0321,38.9219,38.9219,28659.0
2022-07-26 13:15:00,42.37,42.38,42.31,42.34,20358.0,38.9311,38.9403,38.8759,38.9035,20358.0
2022-07-26 13:20:00,42.34,42.38,42.33,42.37,21006.0,38.9035,38.9403,38.8943,38.9311,21006.0
2022-07-26 13:25:00,42.36,42.38,42.32,42.35,21229.0,38.9219,38.9403,38.8851,38.9127,21229.0
2022-07-26 13:30:00,42.34,42.34,42.22,42.23,18426.0,38.9035,38.9035,38.7933,38.8024,18426.0
2022-07-26 13:35:00,42.22,42.24,42.19,42.19,12058.0,38.7933,38.8116,38.7657,38.7657,12058.0
2022-07-26 13:40:00,42.2,42.24,42.18,42.23,17076.0,38.7749,38.8116,38.7565,38.8024,17076.0
2022-07-26 13:45:00,42.23,42.25,42.21,42.24,10737.0,38.8024,38.8208,38.7841,38.8116,10737.0
2022-07-26 13:50:00,42.24,42.24,42.2,42.22,22435.0,38.8116,38.8116,38.7749,38.7933,22435.0
2022-07-26 13:55:00,42.21,42.23,42.13,42.14,50338.0,38.7841,38.8024,38.7106,38.7197,50338.0
2022-07-26 14:00:00,42.14,42.24,42.13,42.22,53742.0,38.7197,38.8116,38.7106,38.7933,53742.0
2022-07-26 14:05:00,42.22,42.24,42.13,42.14,27795.0,38.7933,38.8116,38.7106,38.7197,27795.0
2022-07-26 14:10:00,42.14,42.17,42.11,42.16,21470.0,38.7197,38.7473,38.6922,38.7381,21470.0
2022-07-26 14:15:00,42.15,42.16,42.1,42.12,14100.0,38.7289,38.7381,38.683,38.7014,14100.0
2022-07-26 14:20:00,42.12,42.13,42.09,42.11,20162.0,38.7014,38.7106,38.6738,38.6922,20162.0
2022-07-26 14:25:00,42.12,42.14,42.07,42.08,23072.0,38.7014,38.7197,38.6554,38.6646,23072.0
2022-07-26 14:30:00,42.07,42.07,42.03,42.04,15874.0,38.6554,38.6554,38.6187,38.6279,15874.0
2022-07-26 14:35:00,42.03,42.05,42.0,42.0,14606.0,38.6187,38.637,38.5911,38.5911,14606.0
2022-07-26 14:40:00,41.99,41.99,41.94,41.98,16220.0,38.5819,38.5819,38.536,38.5727,16220.0
2022-07-26 14:45:00,41.97,41.99,41.96,41.98,15778.0,38.5635,38.5819,38.5544,38.5727,15778.0
2022-07-26 14:50:00,41.97,42.05,41.97,42.01,13885.0,38.5635,38.637,38.5635,38.6003,13885.0
2022-07-26 14:55:00,42.01,42.05,41.98,42.05,14836.0,38.6003,38.637,38.5727,38.637,14836.0
2022-07-26 15:00:00,42.05,42.08,42.02,42.02,15353.0,38.637,38.6646,38.6095,38.6095,15353.0
2022-07-26 15:05:00,42.02,42.04,41.97,42.0,17578.0,38.6095,38.6279,38.5635,38.5911,17578.0
2022-07-26 15:10:00,42.01,42.09,41.99,42.08,17837.0,38.6003,38.6738,38.5819,38.6646,17837.0
2022-07-26 15:15:00,42.09,42.1,42.05,42.07,28670.0,38.6738,38.683,38.637,38.6554,28670.0
2022-07-26 15:20:00,42.07,42.1,42.06,42.08,23407.0,38.6554,38.683,38.6462,38.6646,23407.0
2022-07-26 15:25:00,42.08,42.13,42.06,42.12,33914.0,38.6646,38.7106,38.6462,38.7014,33914.0
2022-07-26 15:30:00,42.13,42.2,42.1,42.2,35192.0,38.7106,38.7749,38.683,38.7749,35192.0
2022-07-26 15:35:00,42.2,42.21,42.16,42.2,42334.0,38.7749,38.7841,38.7381,38.7749,42334.0
2022-07-26 15:40:00,42.2,42.22,42.13,42.15,45071.0,38.7749,38.7933,38.7106,38.7289,45071.0
2022-07-26 15:45:00,42.15,42.17,42.11,42.14,61402.0,38.7289,38.7473,38.6922,38.7197,61402.0
2022-07-26 15:50:00,42.14,42.18,42.08,42.16,84493.0,38.7197,38.7565,38.6646,38.7381,84493.0
2022-07-26 15:55:00,42.16,42.19,42.09,42.11,162667.0,38.7381,38.7657,38.6738,38.6922,162667.0
2022-07-27 09:30:00,42.43,42.46,42.22,42.28,39889.0,38.9862,39.0138,38.7933,38.8484,39889.0
2022-07-27 09:35:00,42.26,42.35,42.06,42.14,16986.0,38.83,38.9127,38.6462,38.7197,16986.0
2022-07-27 09:40:00,42.16,42.2,42.11,42.15,17241.0,38.7381,38.7749,38.6922,38.7289,17241.0
2022-07-27 09:45:00,42.17,42.24,42.11,42.23,14405.0,38.7473,38.8116,38.6922,38.8024,14405.0
2022-07-27 09:50:00,42.23,42.28,42.19,42.25,24020.0,38.8024,38.8484,38.7657,38.8208,24020.0
2022-07-27 09:55:00,42.26,42.31,42.24,42.26,13953.0,38.83,38.8759,38.8116,38.83,13953.0
2022-07-27 10:00:00,42.24,42.37,42.23,42.3,23872.0,38.8116,38.9311,38.8024,38.8668,23872.0
2022-07-27 10:05:00,42.31,42.31,42.14,42.17,17329.0,38.8759,38.8759,38.7197,38.7473,17329.0
2022-07-27 10:10:00,42.2,42.26,42.17,42.18,17797.0,38.7749,38.83,38.7473,38.7565,17797.0
2022-07-27 10:15:00,42.19,42.23,42.19,42.2,12129.0,38.7657,38.8024,38.7657,38.7749,12129.0
2022-07-27 10:20:00,42.2,42.27,42.18,42.25,11027.0,38.7749,38.8392,38.7565,38.8208,11027.0
2022-07-27 10:25:00,42.25,42.27,42.22,42.25,32341.0,38.8208,38.8392,38.7933,38.8208,32341.0
2022-07-27 10:30:00,42.24,42.31,42.22,42.29,31165.0,38.8116,38.8759,38.7933,38.8576,31165.0
2022-07-27 10:35:00,42.29,42.33,42.25,42.27,25808.0,38.8576,38.8943,38.8208,38.8392,25808.0
2022-07-27 10:40:00,42.27,42.27,42.17,42.2,30480.0,38.8392,38.8392,38.7473,38.7749,30480.0
2022-07-27 10:45:00,42.2,42.24,42.12,42.19,53028.0,38.7749,38.8116,38.7014,38.7657,53028.0
2022-07-27 10:50:00,42.19,42.24,42.13,42.19,19211.0,38.7657,38.8116,38.7106,38.7657,19211.0
2022-07-27 10:55:00,42.2,42.22,42.18,42.2,25099.0,38.7749,38.7933,38.7565,38.7749,25099.0
2022-07-27 11:00:00,42.2,42.26,42.15,42.22,19067.0,38.7749,38.83,38.7289,38.7933,19067.0
2022-07-27 11:05:00,42.22,42.22,42.15,42.17,13937.0,38.7933,38.7933,38.7289,38.7473,13937.0
2022-07-27 11:10:00,42.17,42.19,42.14,42.19,9895.0,38.7473,38.7657,38.7197,38.7657,9895.0
2022-07-27 11:15:00,42.19,42.2,42.14,42.18,14430.0,38.7657,38.7749,38.7197,38.7565,14430.0
2022-07-27 11:20:00,42.18,42.18,42.15,42.15,13262.0,38.7565,38.7565,38.7289,38.7289,13262.0
2022-07-27 11:25:00,42.15,42.24,42.14,42.23,7213.0,38.7289,38.8116,38.7197,38.8024,7213.0
2022-07-27 11:30:00,42.24,42.34,42.24,42.32,19308.0,38.8116,38.9035,38.8116,38.8851,19308.0
2022-07-27 11:35:00,42.32,42.33,42.28,42.31,9237.0,38.8851,38.8943,38.8484,38.8759,9237.0
2022-07-27 11:40:00,42.31,42.34,42.29,42.31,8565.0,38.8759,38.9035,38.8576,38.8759,8565.0
2022-07-27 11:45:00,42.31,42.35,42.3,42.31,9909.0,38.8759,38.9127,38.8668,38.8759,9909.0
2022-07-27 11:50:00,42.31,42.34,42.3,42.32,11349.0,38.8759,38.9035,38.8668,38.8851,11349.0
2022-07-27 11:55:00,42.32,42.38,42.32,42.35,13735.0,38.8851,38.9403,38.8851,38.9127,13735.0
2022-07-27 12:00:00,42.35,42.41,42.35,42.37,32034.0,38.9127,38.9678,38.9127,38.9311,32034.0
2022-07-27 12:05:00,42.37,42.37,42.32,42.35,7140.0,38.9311,38.9311,38.8851,38.9127,7140.0
2022-07-27 12:10:00,42.34,42.36,42.32,42.33,74492.0,38.9035,38.9219,38.8851,38.8943,74492.0
2022-07-27 12:15:00,42.34,42.35,42.31,42.33,5275.0,38.9035,38.9127,38.8759,38.8943,5275.0
2022-07-27 12:20:00,42.32,42.34,42.31,42.32,4804.0,38.8851,38.9035,38.8759,38.8851,4804.0
2022-07-27 12:25:00,42.32,42.35,42.3,42.3,9996.0,38.8851,38.9127,38.8668,38.8668,9996.0
2022-07-27 12:30:00,42.3,42.34,42.27,42.34,11319.0,38.8668,38.9035,38.8392,38.9035,11319.0
2022-07-27 12:35:00,42.34,42.35,42.31,42.33,5498.0,38.9035,38.9127,38.8759,38.8943,5498.0
2022-07-27 12:40:00,42.33,42.37,42.33,42.34,6899.0,38.8943,38.9311,38.8943,38.9035,6899.0
2022-07-27 12:45:00,42.33,42.35,42.3,42.33,5404.0,38.8943,38.9127,38.8668,38.8943,5404.0
2022-07-27 12:50:00,42.34,42.37,42.33,42.36,7433.0,38.9035,38.9311,38.8943,38.9219,7433.0
2022-07-27 12:55:00,42.35,42.35,42.27,42.28,6638.0,38.9127,38.9127,38.8392,38.8484,6638.0
2022-07-27 13:00:00,42.3,42.32,42.3,42.3,4530.0,38.8668,38.8851,38.8668,38.8668,4530.0
2022-07-27 13:05:00,42.3,42.32,42.27,42.27,4891.0,38.8668,38.8851,38.8392,38.8392,4891.0
2022-07-27 13:10:00,42.27,42.32,42.26,42.32,10532.0,38.8392,38.8851,38.83,38.8851,10532.0
2022-07-27 13:15:00,42.31,42.35,42.31,42.31,4698.0,38.8759,38.9127,38.8759,38.8759,4698.0
2022-07-27 13:20:00,42.3,42.34,42.3,42.32,16454.0,38.8668,38.9035,38.8668,38.8851,16454.0
2022-07-27 13:25:00,42.33,42.36,42.32,42.36,4261.0,38.8943,38.9219,38.8851,38.9219,4261.0
2022-07-27 13:30:00,42.37,42.39,42.35,42.37,5178.0,38.9311,38.9495,38.9127,38.9311,5178.0
2022-07-27 13:35:00,42.37,42.4,42.35,42.4,5732.0,38.9311,38.9586,38.9127,38.9586,5732.0
2022-07-27 13:40:00,42.38,42.39,42.35,42.37,7687.0,38.9403,38.9495,38.9127,38.9311,7687.0
2022-07-27 13:45:00,42.36,42.37,42.35,42.37,7923.0,38.9219,38.9311,38.9127,38.9311,7923.0
2022-07-27 13:50:00,42.37,42.37,42.34,42.37,7353.0,38.9311,38.9311,38.9035,38.9311,7353.0
2022-07-27 13:55:00,42.36,42.37,42.31,42.31,19386.0,38.9219,38.9311,38.8759,38.8759,19386.0
2022-07-27 14:00:00,42.31,42.41,42.27,42.36,18059.0,38.8759,38.9678,38.8392,38.9219,18059.0
2022-07-27 14:05:00,42.33,42.33,42.25,42.29,9656.0,38.8943,38.8943,38.8208,38.8576,9656.0
2022-07-27 14:10:00,42.29,42.35,42.28,42.3,8844.0,38.8576,38.9127,38.8484,38.8668,8844.0
2022-07-27 14:15:00,42.31,42.35,42.31,42.34,9752.0,38.8759,38.9127,38.8759,38.9035,9752.0
2022-07-27 14:20:00,42.34,42.36,42.3,42.3,7762.0,38.9035,38.9219,38.8668,38.8668,7762.0
2022-07-27 14:25:00,42.29,42.37,42.29,42.33,8425.0,38.8576,38.9311,38.8576,38.8943,8425.0
2022-07-27 14:30:00,42.32,42.33,42.16,42.22,25716.0,38.8851,38.8943,38.7381,38.7933,25716.0
2022-07-27 14:35:00,42.21,42.51,42.21,42.51,58246.0,38.7841,39.0597,38.7841,39.0597,58246.0
2022-07-27 14:40:00,42.53,42.69,42.53,42.68,38230.0,39.0781,39.2251,39.0781,39.2159,38230.0
2022-07-27 14:45:00,42.7,42.72,42.64,42.66,36100.0,39.2343,39.2527,39.1792,39.1975,36100.0
2022-07-27 14:50:00,42.66,42.79,42.63,42.78,25871.0,39.1975,39.317,39.17,39.3078,25871.0
2022-07-27 14:55:00,42.77,42.8,42.6,42.66,16852.0,39.2986,39.3262,39.1424,39.1975,16852.0
2022-07-27 15:00:00,42.67,42.83,42.64,42.83,28633.0,39.2067,39.3537,39.1792,39.3537,28633.0
2022-07-27 15:05:00,42.83,42.83,42.7,42.75,82279.0,39.3537,39.3537,39.2343,39.2802,82279.0
2022-07-27 15:10:00,42.75,42.79,42.72,42.75,23282.0,39.2802,39.317,39.2527,39.2802,23282.0
2022-07-27 15:15:00,42.75,42.83,42.73,42.8,37450.0,39.2802,39.3537,39.2619,39.3262,37450.0
2022-07-27 15:20:00,42.82,42.89,42.77,42.87,26010.0,39.3446,39.4089,39.2986,39.3905,26010.0
2022-07-27 15:25:00,42.88,43.0,42.86,43.0,30470.0,39.3997,39.5099,39.3813,39.5099,30470.0
2022-07-27 15:30:00,43.01,43.07,42.94,43.06,36333.0,39.5191,39.5743,39.4548,39.5651,36333.0
2022-07-27 15:35:00,43.07,43.07,42.91,42.93,22197.0,39.5743,39.5743,39.4272,39.4456,22197.0
2022-07-27 15:40:00,42.93,42.99,42.89,42.96,47972.0,39.4456,39.5008,39.4089,39.4732,47972.0
2022-07-27 15:45:00,42.96,42.98,42.91,42.92,65832.0,39.4732,39.4916,39.4272,39.4364,65832.0
2022-07-27 15:50:00,42.92,42.95,42.78,42.88,122594.0,39.4364,39.464,39.3078,39.3997,122594.0
2022-07-27 15:55:00,42.88,42.93,42.85,42.86,225318.0,39.3997,39.4456,39.3721,39.3813,225318.0
2022-07-28 09:30:00,43.08,43.2,42.97,43.07,52256.0,39.5834,39.6937,39.4824,39.5743,52256.0
2022-07-28 09:35:00,43.06,43.14,42.97,42.98,32663.0,39.5651,39.6386,39.4824,39.4916,32663.0
2022-07-28 09:40:00,42.99,43.06,42.91,42.94,37153.0,39.5008,39.5651,39.4272,39.4548,37153.0
2022-07-28 09:45:00,42.97,43.02,42.76,42.85,34745.0,39.4824,39.5283,39.2894,39.3721,34745.0
2022-07-28 09:50:00,42.85,42.87,42.53,42.63,9208.0,39.3721,39.3905,39.0781,39.17,9208.0
2022-07-28 09:55:00,42.63,42.67,42.56,42.67,18946.0,39.17,39.2067,39.1057,39.2067,18946.0
2022-07-28 10:00:00,42.67,42.69,42.54,42.57,29849.0,39.2067,39.2251,39.0873,39.1148,29849.0
2022-07-28 10:05:00,42.55,42.55,42.29,42.31,25945.0,39.0965,39.0965,38.8576,38.8759,25945.0
2022-07-28 10:10:00,42.32,42.39,42.25,42.27,18364.0,38.8851,38.9495,38.8208,38.8392,18364.0
2022-07-28 10:15:00,42.27,42.3,42.2,42.23,22389.0,38.8392,38.8668,38.7749,38.8024,22389.0
2022-07-28 10:20:00,42.24,42.24,42.09,42.18,24890.0,38.8116,38.8116,38.6738,38.7565,24890.0
2022-07-28 10:25:00,42.2,42.2,42.02,42.11,13163.0,38.7749,38.7749,38.6095,38.6922,13163.0
2022-07-28 10:30:00,42.13,42.14,42.04,42.1,14017.0,38.7106,38.7197,38.6279,38.683,14017.0
2022-07-28 10:35:00,42.1,42.28,42.1,42.23,29874.0,38.683,38.8484,38.683,38.8024,29874.0
2022-07-28 10:40:00,42.22,42.37,42.21,42.36,5144.0,38.7933,38.9311,38.7841,38.9219,5144.0
2022-07-28 10:45:00,42.38,42.55,42.36,42.52,11341.0,38.9403,39.0965,38.9219,39.0689,11341.0
2022-07-28 10:50:00,42.52,42.55,42.49,42.52,5878.0,39.0689,39.0965,39.0413,39.0689,5878.0
2022-07-28 10:55:00,42.51,42.54,42.46,42.52,14140.0,39.0597,39.0873,39.0138,39.0689,14140.0
2022-07-28 11:00:00,42.52,42.54,42.44,42.44,25121.0,39.0689,39.0873,38.9954,38.9954,25121.0
2022-07-28 11:05:00,42.44,42.5,42.43,42.5,8146.0,38.9954,39.0505,38.9862,39.0505,8146.0
2022-07-28 11:10:00,42.51,42.56,42.47,42.55,10653.0,39.0597,39.1057,39.023,39.0965,10653.0
2022-07-28 11:15:00,42.56,42.61,42.53,42.6,15633.0,39.1057,39.1516,39.0781,39.1424,15633.0
2022-07-28 11:20:00,42.6,42.67,42.54,42.66,13435.0,39.1424,39.2067,39.0873,39.1975,13435.0
2022-07-28 11:25:00,42.68,42.73,42.61,42.73,16455.0,39.2159,39.2619,39.1516,39.2619,16455.0
2022-07-28 11:30:00,42.73,42.73,42.66,42.7,10693.0,39.2619,39.2619,39.1975,39.2343,10693.0
2022-07-28 11:35:00,42.72,42.81,42.7,42.77,10145.0,39.2527,39.3354,39.2343,39.2986,10145.0
2022-07-28 11:40:00,42.79,42.89,42.77,42.89,15076.0,39.317,39.4089,39.2986,39.4089,15076.0
2022-07-28 11:45:00,42.91,42.91,42.86,42.9,11305.0,39.4272,39.4272,39.3813,39.4181,11305.0
2022-07-28 11:50:00,42.91,42.95,42.83,42.83,18753.0,39.4272,39.464,39.3537,39.3537,18753.0
2022-07-28 11:55:00,42.84,42.89,42.75,42.77,20888.0,39.3629,39.4089,39.2802,39.2986,20888.0
2022-07-28 12:00:00,42.77,42.82,42.77,42.82,7461.0,39.2986,39.3446,39.2986,39.3446,7461.0
2022-07-28 12:05:00,42.83,42.87,42.8,42.81,13227.0,39.3537,39.3905,39.3262,39.3354,13227.0
2022-07-28 12:10:00,42.83,42.94,42.82,42.91,15032.0,39.3537,39.4548,39.3446,39.4272,15032.0
2022-07-28 12:15:00,42.92,42.92,42.84,42.84,21605.0,39.4364,39.4364,39.3629,39.3629,21605.0
2022-07-28 12:20:00,42.83,42.86,42.8,42.84,7464.0,39.3537,39.3813,39.3262,39.3629,7464.0
2022-07-28 12:25:00,42.84,42.85,42.8,42.82,7670.0,39.3629,39.3721,39.3262,39.3446,7670.0
2022-07-28 12:30:00,42.82,42.84,42.72,42.75,12519.0,39.3446,39.3629,39.2527,39.2802,12519.0
2022-07-28 12:35:00,42.76,42.81,42.74,42.79,6786.0,39.2894,39.3354,39.271,39.317,6786.0
2022-07-28 12:40:00,42.79,42.79,42.76,42.78,5117.0,39.317,39.317,39.2894,39.3078,5117.0
2022-07-28 12:45:00,42.78,42.81,42.77,42.77,4367.0,39.3078,39.3354,39.2986,39.2986,4367.0
2022-07-28 12:50:00,42.78,42.82,42.75,42.81,6654.0,39.3078,39.3446,39.2802,39.3354,6654.0
2022-07-28 12:55:00,42.82,42.9,42.81,42.88,10723.0,39.3446,39.4181,39.3354,39.3997,10723.0
2022-07-28 13:00:00,42.88,42.88,42.82,42.84,10179.0,39.3997,39.3997,39.3446,39.3629,10179.0
2022-07-28 13:05:00,42.86,42.92,42.83,42.91,7220.0,39.3813,39.4364,39.3537,39.4272,7220.0
2022-07-28 13:10:00,42.92,42.94,42.89,42.93,14646.0,39.4364,39.4548,39.4089,39.4456,14646.0
2022-07-28 13:15:00,42.94,42.95,42.84,42.88,8493.0,39.4548,39.464,39.3629,39.3997,8493.0
2022-07-28 13:20:00,42.87,42.96,42.86,42.94,11128.0,39.3905,39.4732,39.3813,39.4548,11128.0
2022-07-28 13:25:00,42.94,42.95,42.9,42.93,8377.0,39.4548,39.464,39.4181,39.4456,8377.0
2022-07-28 13:30:00,42.92,43.0,42.92,43.0,9947.0,39.4364,39.5099,39.4364,39.5099,9947.0
2022-07-28 13:35:00,42.99,43.0,42.94,42.96,12771.0,39.5008,39.5099,39.4548,39.4732,12771.0
2022-07-28 13:40:00,42.96,43.03,42.96,42.97,12187.0,39.4732,39.5375,39.4732,39.4824,12187.0
2022-07-28 13:45:00,42.97,43.02,42.95,43.01,9373.0,39.4824,39.5283,39.464,39.5191,9373.0
2022-07-28 13:50:00,43.0,43.02,42.99,42.99,7018.0,39.5099,39.5283,39.5008,39.5008,7018.0
2022-07-28 13:55:00,42.98,43.04,42.98,43.02,12566.0,39.4916,39.5467,39.4916,39.5283,12566.0
2022-07-28 14:00:00,43.01,43.01,42.96,42.96,11813.0,39.5191,39.5191,39.4732,39.4732,11813.0
2022-07-28 14:05:00,42.96,42.96,42.89,42.92,9380.0,39.4732,39.4732,39.4089,39.4364,9380.0
2022-07-28 14:10:00,42.91,42.96,42.91,42.95,9251.0,39.4272,39.4732,39.4272,39.464,9251.0
2022-07-28 14:15:00,42.95,43.02,42.95,42.98,9963.0,39.464,39.5283,39.464,39.4916,9963.0
2022-07-28 14:20:00,42.97,42.99,42.96,42.99,6088.0,39.4824,39.5008,39.4732,39.5008,6088.0
2022-07-28 14:25:00,42.98,43.02,42.98,43.01,7170.0,39.4916,39.5283,39.4916,39.5191,7170.0
2022-07-28 14:30:00,43.02,43.05,43.01,43.05,19956.0,39.5283,39.5559,39.5191,39.5559,19956.0
2022-07-28 14:35:00,43.05,43.09,43.04,43.07,11664.0,39.5559,39.5926,39.5467,39.5743,11664.0
2022-07-28 14:40:00,43.08,43.1,43.04,43.05,8021.0,39.5834,39.6018,39.5467,39.5559,8021.0
2022-07-28 14:45:00,43.05,43.06,43.04,43.05,9764.0,39.5559,39.5651,39.5467,39.5559,9764.0
2022-07-28 14:50:00,43.05,43.06,43.01,43.06,13886.0,39.5559,39.5651,39.5191,39.5651,13886.0
2022-07-28 14:55:00,43.07,43.07,43.03,43.07,6853.0,39.5743,39.5743,39.5375,39.5743,6853.0
2022-07-28 15:00:00,43.07,43.13,43.06,43.11,16325.0,39.5743,39.6294,39.5651,39.611,16325.0
2022-07-28 15:05:00,43.12,43.16,43.08,43.12,17703.0,39.6202,39.657,39.5834,39.6202,17703.0
2022-07-28 15:10:00,43.12,43.12,43.08,43.1,21541.0,39.6202,39.6202,39.5834,39.6018,21541.0
2022-07-28 15:15:00,43.11,43.11,43.06,43.08,19423.0,39.611,39.611,39.5651,39.5834,19423.0
2022-07-28 15:20:00,43.08,43.11,43.07,43.09,9594.0,39.5834,39.611,39.5743,39.5926,9594.0
2022-07-28 15:25:00,43.09,43.11,43.08,43.1,11529.0,39.5926,39.611,39.5834,39.6018,11529.0
2022-07-28 15:30:00,43.09,43.1,43.05,43.09,49716.0,39.5926,39.6018,39.5559,39.5926,49716.0
2022-07-28 15:35:00,43.09,43.12,43.0,43.02,23100.0,39.5926,39.6202,39.5099,39.5283,23100.0
2022-07-28 15:40:00,43.02,43.04,43.0,43.03,21540.0,39.5283,39.5467,39.5099,39.5375,21540.0
2022-07-28 15:45:00,43.03,43.03,42.98,43.02,37473.0,39.5375,39.5375,39.4916,39.5283,37473.0
2022-07-28 15:50:00,43.02,43.07,42.97,43.04,59661.0,39.5283,39.5743,39.4824,39.5467,59661.0
2022-07-28 15:55:00,43.04,43.06,42.98,43.02,126774.0,39.5467,39.5651,39.4916,39.5283,126774.0
2022-07-29 09:30:00,43.05,43.23,42.97,43.07,43623.0,39.5559,39.7213,39.4824,39.5743,43623.0
2022-07-29 09:35:00,43.07,43.1,42.99,43.06,22430.0,39.5743,39.6018,39.5008,39.5651,22430.0
2022-07-29 09:40:00,43.05,43.17,43.04,43.1,17444.0,39.5559,39.6661,39.5467,39.6018,17444.0
2022-07-29 09:45:00,43.09,43.28,43.09,43.24,20709.0,39.5926,39.7672,39.5926,39.7305,20709.0
2022-07-29 09:50:00,43.23,43.42,43.2,43.4,22189.0,39.7213,39.8959,39.6937,39.8775,22189.0
2022-07-29 09:55:00,43.35,43.42,43.33,43.37,12244.0,39.8315,39.8959,39.8132,39.8499,12244.0
2022-07-29 10:00:00,43.39,43.57,43.35,43.53,21732.0,39.8683,40.0337,39.8315,39.9969,21732.0
2022-07-29 10:05:00,43.54,43.57,43.37,43.42,16709.0,40.0061,40.0337,39.8499,39.8959,16709.0
2022-07-29 10:10:00,43.42,43.5,43.4,43.48,14759.0,39.8959,39.9694,39.8775,39.951,14759.0
2022-07-29 10:15:00,43.49,43.5,43.44,43.48,14893.0,39.9602,39.9694,39.9142,39.951,14893.0
2022-07-29 10:20:00,43.49,43.51,43.42,43.47,14023.0,39.9602,39.9785,39.8959,39.9418,14023.0
2022-07-29 10:25:00,43.48,43.56,43.47,43.51,16358.0,39.951,40.0245,39.9418,39.9785,16358.0
2022-07-29 10:30:00,43.52,43.54,43.46,43.47,10053.0,39.9877,40.0061,39.9326,39.9418,10053.0
2022-07-29 10:35:00,43.47,43.5,43.45,43.5,12834.0,39.9418,39.9694,39.9234,39.9694,12834.0
2022-07-29 10:40:00,43.51,43.58,43.51,43.57,8483.0,39.9785,40.0429,39.9785,40.0337,8483.0
2022-07-29 10:45:00,43.55,43.56,43.48,43.5,9514.0,40.0153,40.0245,39.951,39.9694,9514.0
2022-07-29 10:50:00,43.52,43.55,43.5,43.52,6795.0,39.9877,40.0153,39.9694,39.9877,6795.0
2022-07-29 10:55:00,43.52,43.57,43.44,43.45,6174.0,39.9877,40.0337,39.9142,39.9234,6174.0
2022-07-29 11:00:00,43.44,43.49,43.41,43.43,11258.0,39.9142,39.9602,39.8867,39.905,11258.0
2022-07-29 11:05:00,43.43,43.46,43.4,43.46,38720.0,39.905,39.9326,39.8775,39.9326,38720.0
2022-07-29 11:10:00,43.46,43.46,43.37,43.38,7733.0,39.9326,39.9326,39.8499,39.8591,7733.0
2022-07-29 11:15:00,43.39,43.4,43.3,43.33,11918.0,39.8683,39.8775,39.7856,39.8132,11918.0
2022-07-29 11:20:00,43.33,43.34,43.26,43.26,5740.0,39.8132,39.8223,39.7488,39.7488,5740.0
2022-07-29 11:25:00,43.25,43.27,43.16,43.19,10586.0,39.7397,39.758,39.657,39.6845,10586.0
2022-07-29 11:30:00,43.19,43.26,43.19,43.25,8947.0,39.6845,39.7488,39.6845,39.7397,8947.0
2022-07-29 11:35:00,43.26,43.34,43.26,43.33,5999.0,39.7488,39.8223,39.7488,39.8132,5999.0
2022-07-29 11:40:00,43.34,43.37,43.3,43.37,7739.0,39.8223,39.8499,39.7856,39.8499,7739.0
2022-07-29 11:45:00,43.37,43.41,43.29,43.29,14350.0,39.8499,39.8867,39.7764,39.7764,14350.0
2022-07-29 11:50:00,43.28,43.31,43.25,43.3,8539.0,39.7672,39.7948,39.7397,39.7856,8539.0
2022-07-29 11:55:00,43.3,43.32,43.27,43.28,5442.0,39.7856,39.804,39.758,39.7672,5442.0
2022-07-29 12:00:00,43.29,43.31,43.26,43.26,6969.0,39.7764,39.7948,39.7488,39.7488,6969.0
2022-07-29 12:05:00,43.23,43.24,43.19,43.2,19928.0,39.7213,39.7305,39.6845,39.6937,19928.0
2022-07-29 12:10:00,43.2,43.28,43.19,43.2,11649.0,39.6937,39.7672,39.6845,39.6937,11649.0
2022-07-29 12:15:00,43.21,43.3,43.2,43.29,9324.0,39.7029,39.7856,39.6937,39.7764,9324.0
2022-07-29 12:20:00,43.28,43.33,43.28,43.32,7651.0,39.7672,39.8132,39.7672,39.804,7651.0
2022-07-29 12:25:00,43.32,43.32,43.26,43.27,5921.0,39.804,39.804,39.7488,39.758,5921.0
2022-07-29 12:30:00,43.28,43.32,43.26,43.3,7011.0,39.7672,39.804,39.7488,39.7856,7011.0
2022-07-29 12:35:00,43.31,43.32,43.27,43.31,4003.0,39.7948,39.804,39.758,39.7948,4003.0
2022-07-29 12:40:00,43.3,43.33,43.29,43.32,2903.0,39.7856,39.8132,39.7764,39.804,2903.0
2022-07-29 12:45:00,43.33,43.37,43.31,43.34,9092.0,39.8132,39.8499,39.7948,39.8223,9092.0
2022-07-29 12:50:00,43.35,43.36,43.33,43.35,6340.0,39.8315,39.8407,39.8132,39.8315,6340.0
2022-07-29 12:55:00,43.36,43.37,43.31,43.32,4471.0,39.8407,39.8499,39.7948,39.804,4471.0
2022-07-29 13:00:00,43.32,43.33,43.27,43.29,8218.0,39.804,39.8132,39.758,39.7764,8218.0
2022-07-29 13:05:00,43.29,43.31,43.28,43.3,5538.0,39.7764,39.7948,39.7672,39.7856,5538.0
2022-07-29 13:10:00,43.3,43.31,43.26,43.29,3197.0,39.7856,39.7948,39.7488,39.7764,3197.0
2022-07-29 13:15:00,43.28,43.28,43.23,43.24,2581.0,39.7672,39.7672,39.7213,39.7305,2581.0
2022-07-29 13:20:00,43.25,43.26,43.21,43.22,10667.0,39.7397,39.7488,39.7029,39.7121,10667.0
2022-07-29 13:25:00,43.23,43.3,43.22,43.25,10720.0,39.7213,39.7856,39.7121,39.7397,10720.0
2022-07-29 13:30:00,43.25,43.29,43.24,43.27,13470.0,39.7397,39.7764,39.7305,39.758,13470.0
2022-07-29 13:35:00,43.28,43.32,43.26,43.32,12957.0,39.7672,39.804,39.7488,39.804,12957.0
2022-07-29 13:40:00,43.31,43.33,43.3,43.3,13579.0,39.7948,39.8132,39.7856,39.7856,13579.0
2022-07-29 13:45:00,43.31,43.32,43.27,43.27,11470.0,39.7948,39.804,39.758,39.758,11470.0
2022-07-29 13:50:00,43.26,43.34,43.26,43.34,17940.0,39.7488,39.8223,39.7488,39.8223,17940.0
2022-07-29 13:55:00,43.34,43.35,43.29,43.3,9067.0,39.8223,39.8315,39.7764,39.7856,9067.0
2022-07-29 14:00:00,43.3,43.32,43.25,43.31,5917.0,39.7856,39.804,39.7397,39.7948,5917.0
2022-07-29 14:05:00,43.32,43.36,43.32,43.36,10857.0,39.804,39.8407,39.804,39.8407,10857.0
2022-07-29 14:10:00,43.36,43.36,43.32,43.36,21260.0,39.8407,39.8407,39.804,39.8407,21260.0
2022-07-29 14:15:00,43.35,43.4,43.33,43.4,12204.0,39.8315,39.8775,39.8132,39.8775,12204.0
2022-07-29 14:20:00,43.4,43.4,43.36,43.36,6815.0,39.8775,39.8775,39.8407,39.8407,6815.0
2022-07-29 14:25:00,43.36,43.36,43.33,43.34,9481.0,39.8407,39.8407,39.8132,39.8223,9481.0
2022-07-29 14:30:00,43.34,43.36,43.32,43.36,12216.0,39.8223,39.8407,39.804,39.8407,12216.0
2022-07-29 14:35:00,43.36,43.41,43.34,43.39,11326.0,39.8407,39.8867,39.8223,39.8683,11326.0
2022-07-29 14:40:00,43.38,43.39,43.35,43.38,12156.0,39.8591,39.8683,39.8315,39.8591,12156.0
2022-07-29 14:45:00,43.38,43.39,43.35,43.37,9419.0,39.8591,39.8683,39.8315,39.8499,9419.0
2022-07-29 14:50:00,43.37,43.42,43.36,43.41,22342.0,39.8499,39.8959,39.8407,39.8867,22342.0
2022-07-29 14:55:00,43.41,43.43,43.38,43.43,16809.0,39.8867,39.905,39.8591,39.905,16809.0
2022-07-29 15:00:00,43.43,43.5,43.42,43.5,9266.0,39.905,39.9694,39.8959,39.9694,9266.0
2022-07-29 15:05:00,43.49,43.49,43.44,43.46,16637.0,39.9602,39.9602,39.9142,39.9326,16637.0
2022-07-29 15:10:00,43.46,43.47,43.43,43.47,13540.0,39.9326,39.9418,39.905,39.9418,13540.0
2022-07-29 15:15:00,43.48,43.48,43.41,43.43,15090.0,39.951,39.951,39.8867,39.905,15090.0
2022-07-29 15:20:00,43.43,43.45,43.41,43.43,20866.0,39.905,39.9234,39.8867,39.905,20866.0
2022-07-29 15:25:00,43.44,43.47,43.43,43.47,17359.0,39.9142,39.9418,39.905,39.9418,17359.0
2022-07-29 15:30:00,43.48,43.48,43.41,43.46,21057.0,39.951,39.951,39.8867,39.9326,21057.0
2022-07-29 15:35:00,43.47,43.5,43.45,43.45,23865.0,39.9418,39.9694,39.9234,39.9234,23865.0
2022-07-29 15:40:00,43.45,43.51,43.43,43.46,52816.0,39.9234,39.9785,39.905,39.9326,52816.0
2022-07-29 15:45:00,43.45,43.53,43.44,43.52,37483.0,39.9234,39.9969,39.9142,39.9877,37483.0
2022-07-29 15:50:00,43.53,43.56,43.42,43.44,87643.0,39.9969,40.0245,39.8959,39.9142,87643.0
2022-07-29 15:55:00,43.44,43.49,43.37,43.46,165760.0,39.9142,39.9602,39.8499,39.9326,165760.0
2022-08-01 09:30:00,43.05,43.16,42.62,42.79,71395.0,39.5559,39.657,39.1608,39.317,71395.0
2022-08-01 09:35:00,42.8,42.85,42.66,42.72,20661.0,39.3262,39.3721,39.1975,39.2527,20661.0
2022-08-01 09:40:00,42.74,42.88,42.68,42.82,32648.0,39.271,39.3997,39.2159,39.3446,32648.0
2022-08-01 09:45:00,42.84,42.86,42.75,42.85,27268.0,39.3629,39.3813,39.2802,39.3721,27268.0
2022-08-01 09:50:00,42.87,42.98,42.84,42.95,28551.0,39.3905,39.4916,39.3629,39.464,28551.0
2022-08-01 09:55:00,42.94,43.11,42.94,43.08,8163.0,39.4548,39.611,39.4548,39.5834,8163.0
2022-08-01 10:00:00,43.06,43.25,43.03,43.25,12112.0,39.5651,39.7397,39.5375,39.7397,12112.0
2022-08-01 10:05:00,43.25,43.38,43.23,43.24,15502.0,39.7397,39.8591,39.7213,39.7305,15502.0
2022-08-01 10:10:00,43.23,43.29,43.18,43.19,24810.0,39.7213,39.7764,39.6753,39.6845,24810.0
2022-08-01 10:15:00,43.19,43.21,43.02,43.03,15013.0,39.6845,39.7029,39.5283,39.5375,15013.0
2022-08-01 10:20:00,43.0,43.06,42.97,43.02,7246.0,39.5099,39.5651,39.4824,39.5283,7246.0
2022-08-01 10:25:00,43.01,43.02,42.95,42.95,7438.0,39.5191,39.5283,39.464,39.464,7438.0
2022-08-01 10:30:00,42.96,43.02,42.93,42.99,21238.0,39.4732,39.5283,39.4456,39.5008,21238.0
2022-08-01 10:35:00,42.98,43.0,42.84,42.89,25904.0,39.4916,39.5099,39.3629,39.4089,25904.0
2022-08-01 10:40:00,42.9,43.01,42.9,43.01,8814.0,39.4181,39.5191,39.4181,39.5191,8814.0
2022-08-01 10:45:00,43.01,43.06,42.97,43.06,10698.0,39.5191,39.5651,39.4824,39.5651,10698.0
2022-08-01 10:50:00,43.08,43.22,43.07,43.21,8879.0,39.5834,39.7121,39.5743,39.7029,8879.0
2022-08-01 10:55:00,43.2,43.22,43.13,43.14,10077.0,39.6937,39.7121,39.6294,39.6386,10077.0
2022-08-01 11:00:00,43.14,43.19,43.11,43.12,16550.0,39.6386,39.6845,39.611,39.6202,16550.0
2022-08-01 11:05:00,43.13,43.16,43.11,43.16,6585.0,39.6294,39.657,39.611,39.657,6585.0
2022-08-01 11:10:00,43.15,43.16,43.09,43.15,4893.0,39.6478,39.657,39.5926,39.6478,4893.0
2022-08-01 11:15:00,43.14,43.14,43.04,43.05,9940.0,39.6386,39.6386,39.5467,39.5559,9940.0
2022-08-01 11:20:00,43.04,43.14,43.03,43.11,7888.0,39.5467,39.6386,39.5375,39.611,7888.0
2022-08-01 11:25:00,43.11,43.12,43.08,43.09,15720.0,39.611,39.6202,39.5834,39.5926,15720.0
2022-08-01 11:30:00,43.09,43.1,43.05,43.07,6734.0,39.5926,39.6018,39.5559,39.5743,6734.0
2022-08-01 11:35:00,43.07,43.07,43.0,43.0,3700.0,39.5743,39.5743,39.5099,39.5099,3700.0
2022-08-01 11:40:00,43.0,43.06,42.99,43.06,32708.0,39.5099,39.5651,39.5008,39.5651,32708.0
2022-08-01 11:45:00,43.06,43.09,43.03,43.05,8294.0,39.5651,39.5926,39.5375,39.5559,8294.0
2022-08-01 11:50:00,43.04,43.07,42.92,42.93,12995.0,39.5467,39.5743,39.4364,39.4456,12995.0
2022-08-01 11:55:00,42.92,42.92,42.86,42.89,8474.0,39.4364,39.4364,39.3813,39.4089,8474.0
2022-08-01 12:00:00,42.88,42.9,42.84,42.89,6497.0,39.3997,39.4181,39.3629,39.4089,6497.0
2022-08-01 12:05:00,42.89,42.9,42.85,42.85,12234.0,39.4089,39.4181,39.3721,39.3721,12234.0
2022-08-01 12:10:00,42.87,42.89,42.79,42.84,10900.0,39.3905,39.4089,39.317,39.3629,10900.0
2022-08-01 12:15:00,42.86,42.9,42.84,42.87,8561.0,39.3813,39.4181,39.3629,39.3905,8561.0
2022-08-01 12:20:00,42.87,42.94,42.87,42.92,6986.0,39.3905,39.4548,39.3905,39.4364,6986.0
2022-08-01 12:25:00,42.92,43.0,42.92,43.0,5843.0,39.4364,39.5099,39.4364,39.5099,5843.0
2022-08-01 12:30:00,42.99,42.99,42.95,42.97,10440.0,39.5008,39.5008,39.464,39.4824,10440.0
2022-08-01 12:35:00,42.98,42.99,42.96,42.98,4684.0,39.4916,39.5008,39.4732,39.4916,4684.0
2022-08-01 12:40:00,42.99,43.0,42.95,42.98,8619.0,39.5008,39.5099,39.464,39.4916,8619.0
2022-08-01 12:45:00,42.98,43.05,42.98,43.0,8757.0,39.4916,39.5559,39.4916,39.5099,8757.0
2022-08-01 12:50:00,43.01,43.01,42.98,43.0,9037.0,39.5191,39.5191,39.4916,39.5099,9037.0
2022-08-01 12:55:00,42.98,43.01,42.94,43.01,11375.0,39.4916,39.5191,39.4548,39.5191,11375.0
2022-08-01 13:00:00,43.01,43.01,42.89,42.92,7693.0,39.5191,39.5191,39.4089,39.4364,7693.0
2022-08-01 13:05:00,42.91,42.98,42.9,42.97,5387.0,39.4272,39.4916,39.4181,39.4824,5387.0
2022-08-01 13:10:00,42.97,42.98,42.94,42.98,4520.0,39.4824,39.4916,39.4548,39.4916,4520.0
2022-08-01 13:15:00,43.01,43.03,42.93,42.95,35190.0,39.5191,39.5375,39.4456,39.464,35190.0
2022-08-01 13:20:00,42.93,42.95,42.9,42.93,7437.0,39.4456,39.464,39.4181,39.4456,7437.0
2022-08-01 13:25:00,42.94,42.94,42.88,42.89,5350.0,39.4548,39.4548,39.3997,39.4089,5350.0
2022-08-01 13:30:00,42.87,42.88,42.8,42.83,9806.0,39.3905,39.3997,39.3262,39.3537,9806.0
2022-08-01 13:35:00,42.82,42.87,42.81,42.86,10631.0,39.3446,39.3905,39.3354,39.3813,10631.0
2022-08-01 13:40:00,42.86,42.86,42.82,42.85,21952.0,39.3813,39.3813,39.3446,39.3721,21952.0
2022-08-01 13:45:00,42.86,42.86,42.79,42.86,21063.0,39.3813,39.3813,39.317,39.3813,21063.0
2022-08-01 13:50:00,42.86,42.88,42.83,42.87,9303.0,39.3813,39.3997,39.3537,39.3905,9303.0
2022-08-01 13:55:00,42.86,42.96,42.84,42.96,15473.0,39.3813,39.4732,39.3629,39.4732,15473.0
2022-08-01 14:00:00,42.95,42.99,42.87,42.97,21761.0,39.464,39.5008,39.3905,39.4824,21761.0
2022-08-01 14:05:00,42.97,43.03,42.95,43.03,15749.0,39.4824,39.5375,39.464,39.5375,15749.0
2022-08-01 14:10:00,43.03,43.13,43.03,43.13,13059.0,39.5375,39.6294,39.5375,39.6294,13059.0
2022-08-01 14:15:00,43.14,43.21,43.13,43.14,45158.0,39.6386,39.7029,39.6294,39.6386,45158.0
2022-08-01 14:20:00,43.14,43.21,43.11,43.21,27021.0,39.6386,39.7029,39.611,39.7029,27021.0
2022-08-01 14:25:00,43.21,43.22,43.16,43.18,35716.0,39.7029,39.7121,39.657,39.6753,35716.0
2022-08-01 14:30:00,43.18,43.25,43.17,43.2,45512.0,39.6753,39.7397,39.6661,39.6937,45512.0
2022-08-01 14:35:00,43.19,43.23,43.17,43.19,14975.0,39.6845,39.7213,39.6661,39.6845,14975.0
2022-08-01 14:40:00,43.19,43.19,43.11,43.13,15418.0,39.6845,39.6845,39.611,39.6294,15418.0
2022-08-01 14:45:00,43.14,43.2,43.13,43.18,24473.0,39.6386,39.6937,39.6294,39.6753,24473.0
2022-08-01 14:50:00,43.17,43.28,43.17,43.27,16514.0,39.6661,39.7672,39.6661,39.758,16514.0
2022-08-01 14:55:00,43.28,43.39,43.27,43.35,17242.0,39.7672,39.8683,39.758,39.8315,17242.0
2022-08-01 15:00:00,43.35,43.35,43.28,43.33,16641.0,39.8315,39.8315,39.7672,39.8132,16641.0
2022-08-01 15:05:00,43.33,43.42,43.32,43.4,10314.0,39.8132,39.8959,39.804,39.8775,10314.0
2022-08-01 15:10:00,43.4,43.4,43.37,43.4,10794.0,39.8775,39.8775,39.8499,39.8775,10794.0
2022-08-01 15:15:00,43.41,43.42,43.37,43.39,8747.0,39.8867,39.8959,39.8499,39.8683,8747.0
2022-08-01 15:20:00,43.38,43.38,43.31,43.32,24442.0,39.8591,39.8591,39.7948,39.804,24442.0
2022-08-01 15:25:00,43.31,43.35,43.29,43.34,18832.0,39.7948,39.8315,39.7764,39.8223,18832.0
2022-08-01 15:30:00,43.34,43.34,43.29,43.34,21397.0,39.8223,39.8223,39.7764,39.8223,21397.0
2022-08-01 15:35:00,43.33,43.35,43.3,43.32,30794.0,39.8132,39.8315,39.7856,39.804,30794.0
2022-08-01 15:40:00,43.32,43.35,43.29,43.3,22838.0,39.804,39.8315,39.7764,39.7856,22838.0
2022-08-01 15:45:00,43.3,43.37,43.26,43.36,42602.0,39.7856,39.8499,39.7488,39.8407,42602.0
2022-08-01 15:50:00,43.36,43.43,43.36,43.37,77043.0,39.8407,39.905,39.8407,39.8499,77043.0
2022-08-01 15:55:00,43.37,43.37,43.27,43.3,165147.0,39.8499,39.8499,39.758,39.7856,165147.0
2022-08-02 09:30:00,42.85,42.98,42.73,42.79,40025.0,39.3721,39.4916,39.2619,39.317,40025.0
2022-08-02 09:35:00,42.78,42.83,42.66,42.77,14813.0,39.3078,39.3537,39.1975,39.2986,14813.0
2022-08-02 09:40:00,42.79,42.83,42.69,42.77,20988.0,39.317,39.3537,39.2251,39.2986,20988.0
2022-08-02 09:45:00,42.78,42.88,42.73,42.74,23683.0,39.3078,39.3997,39.2619,39.271,23683.0
2022-08-02 09:50:00,42.74,42.83,42.63,42.67,27688.0,39.271,39.3537,39.17,39.2067,27688.0
2022-08-02 09:55:00,42.64,42.78,42.63,42.69,28736.0,39.1792,39.3078,39.17,39.2251,28736.0
2022-08-02 10:00:00,42.7,42.79,42.66,42.73,23518.0,39.2343,39.317,39.1975,39.2619,23518.0
2022-08-02 10:05:00,42.74,42.79,42.64,42.65,11071.0,39.271,39.317,39.1792,39.1884,11071.0
2022-08-02 10:10:00,42.64,42.71,42.58,42.66,45931.0,39.1792,39.2435,39.124,39.1975,45931.0
2022-08-02 10:15:00,42.66,42.76,42.66,42.75,22660.0,39.1975,39.2894,39.1975,39.2802,22660.0
2022-08-02 10:20:00,42.77,42.83,42.7,42.72,24246.0,39.2986,39.3537,39.2343,39.2527,24246.0
2022-08-02 10:25:00,42.72,42.84,42.71,42.84,36910.0,39.2527,39.3629,39.2435,39.3629,36910.0
2022-08-02 10:30:00,42.84,42.89,42.79,42.87,29460.0,39.3629,39.4089,39.317,39.3905,29460.0
2022-08-02 10:35:00,42.86,42.96,42.84,42.93,16871.0,39.3813,39.4732,39.3629,39.4456,16871.0
2022-08-02 10:40:00,42.91,42.98,42.89,42.94,16674.0,39.4272,39.4916,39.4089,39.4548,16674.0
2022-08-02 10:45:00,42.96,42.97,42.91,42.96,11823.0,39.4732,39.4824,39.4272,39.4732,11823.0
2022-08-02 10:50:00,42.99,43.1,42.98,43.07,19134.0,39.5008,39.6018,39.4916,39.5743,19134.0
2022-08-02 10:55:00,43.06,43.06,42.98,42.99,11553.0,39.5651,39.5651,39.4916,39.5008,11553.0
2022-08-02 11:00:00,42.98,43.02,42.97,42.98,10911.0,39.4916,39.5283,39.4824,39.4916,10911.0
2022-08-02 11:05:00,42.97,43.06,42.96,43.06,17541.0,39.4824,39.5651,39.4732,39.5651,17541.0
2022-08-02 11:10:00,43.07,43.12,43.04,43.09,25945.0,39.5743,39.6202,39.5467,39.5926,25945.0
2022-08-02 11:15:00,43.09,43.16,43.08,43.1,14505.0,39.5926,39.657,39.5834,39.6018,14505.0
2022-08-02 11:20:00,43.11,43.12,43.07,43.08,8568.0,39.611,39.6202,39.5743,39.5834,8568.0
2022-08-02 11:25:00,43.08,43.22,43.07,43.21,11438.0,39.5834,39.7121,39.5743,39.7029,11438.0
2022-08-02 11:30:00,43.2,43.2,43.12,43.15,13388.0,39.6937,39.6937,39.6202,39.6478,13388.0
2022-08-02 11:35:00,43.15,43.23,43.15,43.22,9820.0,39.6478,39.7213,39.6478,39.7121,9820.0
2022-08-02 11:40:00,43.22,43.32,43.21,43.31,11330.0,39.7121,39.804,39.7029,39.7948,11330.0
2022-08-02 11:45:00,43.31,43.33,43.28,43.3,11303.0,39.7948,39.8132,39.7672,39.7856,11303.0
2022-08-02 11:50:00,43.29,43.36,43.28,43.33,19617.0,39.7764,39.8407,39.7672,39.8132,19617.0
2022-08-02 11:55:00,43.32,43.32,43.24,43.25,7667.0,39.804,39.804,39.7305,39.7397,7667.0
2022-08-02 12:00:00,43.24,43.31,43.22,43.31,15333.0,39.7305,39.7948,39.7121,39.7948,15333.0
2022-08-02 12:05:00,43.31,43.36,43.3,43.32,10199.0,39.7948,39.8407,39.7856,39.804,10199.0
2022-08-02 12:10:00,43.33,43.41,43.32,43.39,10293.0,39.8132,39.8867,39.804,39.8683,10293.0
2022-08-02 12:15:00,43.39,43.42,43.31,43.32,9139.0,39.8683,39.8959,39.7948,39.804,9139.0
2022-08-02 12:20:00,43.32,43.36,43.31,43.36,7315.0,39.804,39.8407,39.7948,39.8407,7315.0
2022-08-02 12:25:00,43.37,43.38,43.35,43.38,7454.0,39.8499,39.8591,39.8315,39.8591,7454.0
2022-08-02 12:30:00,43.39,43.41,43.36,43.38,5896.0,39.8683,39.8867,39.8407,39.8591,5896.0
2022-08-02 12:35:00,43.4,43.41,43.34,43.39,5554.0,39.8775,39.8867,39.8223,39.8683,5554.0
2022-08-02 12:40:00,43.38,43.39,43.37,43.37,4673.0,39.8591,39.8683,39.8499,39.8499,4673.0
2022-08-02 12:45:00,43.39,43.4,43.35,43.36,3366.0,39.8683,39.8775,39.8315,39.8407,3366.0
2022-08-02 12:50:00,43.35,43.39,43.32,43.39,5530.0,39.8315,39.8683,39.804,39.8683,5530.0
2022-08-02 12:55:00,43.38,43.39,43.35,43.37,4504.0,39.8591,39.8683,39.8315,39.8499,4504.0
2022-08-02 13:00:00,43.36,43.38,43.33,43.37,6471.0,39.8407,39.8591,39.8132,39.8499,6471.0
2022-08-02 13:05:00,43.36,43.36,43.32,43.34,3751.0,39.8407,39.8407,39.804,39.8223,3751.0
2022-08-02 13:10:00,43.34,43.35,43.3,43.31,2958.0,39.8223,39.8315,39.7856,39.7948,2958.0
2022-08-02 13:15:00,43.3,43.31,43.28,43.3,12111.0,39.7856,39.7948,39.7672,39.7856,12111.0
2022-08-02 13:20:00,43.3,43.32,43.28,43.3,6152.0,39.7856,39.804,39.7672,39.7856,6152.0
2022-08-02 13:25:00,43.29,43.3,43.2,43.26,23932.0,39.7764,39.7856,39.6937,39.7488,23932.0
2022-08-02 13:30:00,43.26,43.26,43.15,43.16,11555.0,39.7488,39.7488,39.6478,39.657,11555.0
2022-08-02 13:35:00,43.16,43.2,43.12,43.19,26365.0,39.657,39.6937,39.6202,39.6845,26365.0
2022-08-02 13:40:00,43.2,43.23,43.16,43.22,25547.0,39.6937,39.7213,39.657,39.7121,25547.0
2022-08-02 13:45:00,43.23,43.26,43.18,43.2,19316.0,39.7213,39.7488,39.6753,39.6937,19316.0
2022-08-02 13:50:00,43.19,43.24,43.14,43.22,15404.0,39.6845,39.7305,39.6386,39.7121,15404.0
2022-08-02 13:55:00,43.23,43.24,43.15,43.18,15006.0,39.7213,39.7305,39.6478,39.6753,15006.0
2022-08-02 14:00:00,43.18,43.23,43.16,43.21,18492.0,39.6753,39.7213,39.657,39.7029,18492.0
2022-08-02 14:05:00,43.2,43.27,43.19,43.27,17169.0,39.6937,39.758,39.6845,39.758,17169.0
2022-08-02 14:10:00,43.27,43.28,43.23,43.24,13285.0,39.758,39.7672,39.7213,39.7305,13285.0
2022-08-02 14:15:00,43.24,43.24,43.19,43.21,8445.0,39.7305,39.7305,39.6845,39.7029,8445.0
2022-08-02 14:20:00,43.2,43.26,43.19,43.24,8758.0,39.6937,39.7488,39.6845,39.7305,8758.0
2022-08-02 14:25:00,43.25,43.27,43.23,43.27,10714.0,39.7397,39.758,39.7213,39.758,10714.0
2022-08-02 14:30:00,43.26,43.28,43.23,43.25,8647.0,39.7488,39.7672,39.7213,39.7397,8647.0
2022-08-02 14:35:00,43.24,43.24,43.17,43.18,23767.0,39.7305,39.7305,39.6661,39.6753,23767.0
2022-08-02 14:40:00,43.18,43.22,43.16,43.21,33323.0,39.6753,39.7121,39.657,39.7029,33323.0
2022-08-02 14:45:00,43.21,43.21,43.11,43.16,14516.0,39.7029,39.7029,39.611,39.657,14516.0
2022-08-02 14:50:00,43.16,43.18,43.09,43.11,11697.0,39.657,39.6753,39.5926,39.611,11697.0
2022-08-02 14:55:00,43.1,43.12,43.05,43.09,21867.0,39.6018,39.6202,39.5559,39.5926,21867.0
2022-08-02 15:00:00,43.1,43.12,43.06,43.08,17198.0,39.6018,39.6202,39.5651,39.5834,17198.0
2022-08-02 15:05:00,43.09,43.11,43.06,43.08,9658.0,39.5926,39.611,39.5651,39.5834,9658.0
2022-08-02 15:10:00,43.09,43.1,43.05,43.09,7348.0,39.5926,39.6018,39.5559,39.5926,7348.0
2022-08-02 15:15:00,43.11,43.11,43.03,43.04,13698.0,39.611,39.611,39.5375,39.5467,13698.0
2022-08-02 15:20:00,43.03,43.1,43.02,43.09,43354.0,39.5375,39.6018,39.5283,39.5926,43354.0
2022-08-02 15:25:00,43.11,43.22,43.09,43.21,23369.0,39.611,39.7121,39.5926,39.7029,23369.0
2022-08-02 15:30:00,43.2,43.22,43.13,43.16,32813.0,39.6937,39.7121,39.6294,39.657,32813.0
2022-08-02 15:35:00,43.16,43.24,43.16,43.18,52520.0,39.657,39.7305,39.657,39.6753,52520.0
2022-08-02 15:40:00,43.18,43.18,43.12,43.16,40091.0,39.6753,39.6753,39.6202,39.657,40091.0
2022-08-02 15:45:00,43.17,43.17,43.11,43.13,92326.0,39.6661,39.6661,39.611,39.6294,92326.0
2022-08-02 15:50:00,43.13,43.21,43.04,43.05,79812.0,39.6294,39.7029,39.5467,39.5559,79812.0
2022-08-02 15:55:00,43.05,43.05,42.91,42.96,147535.0,39.5559,39.5559,39.4272,39.4732,147535.0
2022-08-03 09:30:00,43.47,43.47,43.03,43.07,45646.0,39.9418,39.9418,39.5375,39.5743,45646.0
2022-08-03 09:35:00,43.06,43.3,43.05,43.22,36681.0,39.5651,39.7856,39.5559,39.7121,36681.0
2022-08-03 09:40:00,43.2,43.23,43.12,43.15,23846.0,39.6937,39.7213,39.6202,39.6478,23846.0
2022-08-03 09:45:00,43.17,43.24,43.14,43.16,17478.0,39.6661,39.7305,39.6386,39.657,17478.0
2022-08-03 09:50:00,43.17,43.22,43.14,43.16,11794.0,39.6661,39.7121,39.6386,39.657,11794.0
2022-08-03 09:55:00,43.16,43.18,43.05,43.13,6921.0,39.657,39.6753,39.5559,39.6294,6921.0
2022-08-03 10:00:00,43.11,43.23,43.09,43.22,10377.0,39.611,39.7213,39.5926,39.7121,10377.0
2022-08-03 10:05:00,43.22,43.28,43.19,43.22,15831.0,39.7121,39.7672,39.6845,39.7121,15831.0
2022-08-03 10:10:00,43.22,43.3,43.22,43.27,15186.0,39.7121,39.7856,39.7121,39.758,15186.0
2022-08-03 10:15:00,43.26,43.27,43.1,43.11,19590.0,39.7488,39.758,39.6018,39.611,19590.0
2022-08-03 10:20:00,43.11,43.24,43.1,43.24,8025.0,39.611,39.7305,39.6018,39.7305,8025.0
2022-08-03 10:25:00,43.26,43.48,43.26,43.46,33365.0,39.7488,39.951,39.7488,39.9326,33365.0
2022-08-03 10:30:00,43.47,43.52,43.36,43.36,19111.0,39.9418,39.9877,39.8407,39.8407,19111.0
2022-08-03 10:35:00,43.35,43.4,43.27,43.33,33857.0,39.8315,39.8775,39.758,39.8132,33857.0
2022-08-03 10:40:00,43.34,43.34,43.26,43.32,13196.0,39.8223,39.8223,39.7488,39.804,13196.0
2022-08-03 10:45:00,43.31,43.37,43.29,43.36,13377.0,39.7948,39.8499,39.7764,39.8407,13377.0
2022-08-03 10:50:00,43.35,43.35,43.27,43.27,8992.0,39.8315,39.8315,39.758,39.758,8992.0
2022-08-03 10:55:00,43.29,43.33,43.27,43.28,9783.0,39.7764,39.8132,39.758,39.7672,9783.0
2022-08-03 11:00:00,43.3,43.35,43.27,43.29,29145.0,39.7856,39.8315,39.758,39.7764,29145.0
2022-08-03 11:05:00,43.3,43.31,43.25,43.31,8481.0,39.7856,39.7948,39.7397,39.7948,8481.0
2022-08-03 11:10:00,43.3,43.34,43.27,43.28,8680.0,39.7856,39.8223,39.758,39.7672,8680.0
2022-08-03 11:15:00,43.29,43.34,43.2,43.21,13868.0,39.7764,39.8223,39.6937,39.7029,13868.0
2022-08-03 11:20:00,43.22,43.26,43.19,43.22,7460.0,39.7121,39.7488,39.6845,39.7121,7460.0
2022-08-03 11:25:00,43.21,43.26,43.2,43.23,13855.0,39.7029,39.7488,39.6937,39.7213,13855.0
2022-08-03 11:30:00,43.22,43.25,43.2,43.21,7062.0,39.7121,39.7397,39.6937,39.7029,7062.0
2022-08-03 11:35:00,43.22,43.24,43.19,43.22,10797.0,39.7121,39.7305,39.6845,39.7121,10797.0
2022-08-03 11:40:00,43.22,43.3,43.22,43.27,32176.0,39.7121,39.7856,39.7121,39.758,32176.0
2022-08-03 11:45:00,43.27,43.34,43.27,43.31,14769.0,39.758,39.8223,39.758,39.7948,14769.0
2022-08-03 11:50:00,43.3,43.32,43.26,43.31,4963.0,39.7856,39.804,39.7488,39.7948,4963.0
2022-08-03 11:55:00,43.3,43.38,43.3,43.33,6100.0,39.7856,39.8591,39.7856,39.8132,6100.0
2022-08-03 12:00:00,43.34,43.43,43.33,43.41,14938.0,39.8223,39.905,39.8132,39.8867,14938.0
2022-08-03 12:05:00,43.41,43.41,43.3,43.3,26390.0,39.8867,39.8867,39.7856,39.7856,26390.0
2022-08-03 12:10:00,43.29,43.31,43.24,43.28,19818.0,39.7764,39.7948,39.7305,39.7672,19818.0
2022-08-03 12:15:00,43.27,43.28,43.2,43.21,16710.0,39.758,39.7672,39.6937,39.7029,16710.0
2022-08-03 12:20:00,43.2,43.25,43.18,43.25,9204.0,39.6937,39.7397,39.6753,39.7397,9204.0
2022-08-03 12:25:00,43.26,43.26,43.23,43.25,15276.0,39.7488,39.7488,39.7213,39.7397,15276.0
2022-08-03 12:30:00,43.25,43.31,43.24,43.3,23691.0,39.7397,39.7948,39.7305,39.7856,23691.0
2022-08-03 12:35:00,43.3,43.37,43.3,43.34,4614.0,39.7856,39.8499,39.7856,39.8223,4614.0
2022-08-03 12:40:00,43.34,43.39,43.34,43.35,5987.0,39.8223,39.8683,39.8223,39.8315,5987.0
2022-08-03 12:45:00,43.36,43.42,43.34,43.42,8126.0,39.8407,39.8959,39.8223,39.8959,8126.0
2022-08-03 12:50:00,43.42,43.42,43.4,43.41,3587.0,39.8959,39.8959,39.8775,39.8867,3587.0
2022-08-03 12:55:00,43.4,43.42,43.4,43.41,14526.0,39.8775,39.8959,39.8775,39.8867,14526.0
2022-08-03 13:00:00,43.41,43.51,43.41,43.51,22204.0,39.8867,39.9785,39.8867,39.9785,22204.0
2022-08-03 13:05:00,43.5,43.51,43.49,43.51,3932.0,39.9694,39.9785,39.9602,39.9785,3932.0
2022-08-03 13:10:00,43.51,43.53,43.49,43.52,12356.0,39.9785,39.9969,39.9602,39.9877,12356.0
2022-08-03 13:15:00,43.52,43.57,43.52,43.55,15772.0,39.9877,40.0337,39.9877,40.0153,15772.0
2022-08-03 13:20:00,43.55,43.61,43.55,43.59,16199.0,40.0153,40.0704,40.0153,40.0521,16199.0
2022-08-03 13:25:00,43.6,43.7,43.59,43.69,12011.0,40.0612,40.1531,40.0521,40.1439,12011.0
2022-08-03 13:30:00,43.7,43.71,43.66,43.66,10205.0,40.1531,40.1623,40.1164,40.1164,10205.0
2022-08-03 13:35:00,43.65,43.66,43.6,43.6,29501.0,40.1072,40.1164,40.0612,40.0612,29501.0
2022-08-03 13:40:00,43.6,43.64,43.57,43.64,8924.0,40.0612,40.098,40.0337,40.098,8924.0
2022-08-03 13:45:00,43.64,43.65,43.59,43.59,5234.0,40.098,40.1072,40.0521,40.0521,5234.0
2022-08-03 13:50:00,43.59,43.62,43.57,43.61,10559.0,40.0521,40.0796,40.0337,40.0704,10559.0
2022-08-03 13:55:00,43.6,43.63,43.59,43.61,13625.0,40.0612,40.0888,40.0521,40.0704,13625.0
2022-08-03 14:00:00,43.6,43.67,43.59,43.66,14995.0,40.0612,40.1256,40.0521,40.1164,14995.0
2022-08-03 14:05:00,43.68,43.71,43.67,43.68,18001.0,40.1348,40.1623,40.1256,40.1348,18001.0
2022-08-03 14:10:00,43.69,43.74,43.69,43.73,8082.0,40.1439,40.1899,40.1439,40.1807,8082.0
2022-08-03 14:15:00,43.73,43.74,43.7,43.73,12180.0,40.1807,40.1899,40.1531,40.1807,12180.0
2022-08-03 14:20:00,43.73,43.75,43.71,43.73,17394.0,40.1807,40.1991,40.1623,40.1807,17394.0
2022-08-03 14:25:00,43.73,43.74,43.7,43.71,6250.0,40.1807,40.1899,40.1531,40.1623,6250.0
2022-08-03 14:30:00,43.7,43.74,43.68,43.73,10196.0,40.1531,40.1899,40.1348,40.1807,10196.0
2022-08-03 14:35:00,43.72,43.74,43.69,43.69,8779.0,40.1715,40.1899,40.1439,40.1439,8779.0
2022-08-03 14:40:00,43.68,43.68,43.65,43.65,3434.0,40.1348,40.1348,40.1072,40.1072,3434.0
2022-08-03 14:45:00,43.66,43.67,43.63,43.65,38625.0,40.1164,40.1256,40.0888,40.1072,38625.0
2022-08-03 14:50:00,43.65,43.68,43.65,43.68,5850.0,40.1072,40.1348,40.1072,40.1348,5850.0
2022-08-03 14:55:00,43.69,43.69,43.65,43.65,7366.0,40.1439,40.1439,40.1072,40.1072,7366.0
2022-08-03 15:00:00,43.65,43.69,43.64,43.69,7027.0,40.1072,40.1439,40.098,40.1439,7027.0
2022-08-03 15:05:00,43.7,43.76,43.7,43.72,29803.0,40.1531,40.2083,40.1531,40.1715,29803.0
2022-08-03 15:10:00,43.71,43.71,43.63,43.66,8610.0,40.1623,40.1623,40.0888,40.1164,8610.0
2022-08-03 15:15:00,43.66,43.69,43.65,43.68,13898.0,40.1164,40.1439,40.1072,40.1348,13898.0
2022-08-03 15:20:00,43.68,43.69,43.66,43.67,6876.0,40.1348,40.1439,40.1164,40.1256,6876.0
2022-08-03 15:25:00,43.66,43.73,43.66,43.71,17944.0,40.1164,40.1807,40.1164,40.1623,17944.0
2022-08-03 15:30:00,43.71,43.74,43.7,43.73,22866.0,40.1623,40.1899,40.1531,40.1807,22866.0
2022-08-03 15:35:00,43.74,43.74,43.71,43.72,26818.0,40.1899,40.1899,40.1623,40.1715,26818.0
2022-08-03 15:40:00,43.71,43.8,43.71,43.79,24854.0,40.1623,40.245,40.1623,40.2358,24854.0
2022-08-03 15:45:00,43.79,43.81,43.76,43.78,38496.0,40.2358,40.2542,40.2083,40.2266,38496.0
2022-08-03 15:50:00,43.78,43.79,43.72,43.75,41826.0,40.2266,40.2358,40.1715,40.1991,41826.0
2022-08-03 15:55:00,43.75,43.78,43.7,43.71,263617.0,40.1991,40.2266,40.1531,40.1623,263617.0
2022-08-04 09:30:00,43.74,43.92,43.59,43.59,27618.0,40.1899,40.3553,40.0521,40.0521,27618.0
2022-08-04 09:35:00,43.62,43.71,43.52,43.6,10497.0,40.0796,40.1623,39.9877,40.0612,10497.0
2022-08-04 09:40:00,43.6,43.89,43.59,43.88,12262.0,40.0612,40.3277,40.0521,40.3185,12262.0
2022-08-04 09:45:00,43.85,43.87,43.78,43.81,15459.0,40.291,40.3093,40.2266,40.2542,15459.0
2022-08-04 09:50:00,43.8,43.85,43.73,43.78,13040.0,40.245,40.291,40.1807,40.2266,13040.0
2022-08-04 09:55:00,43.78,43.78,43.66,43.67,3752.0,40.2266,40.2266,40.1164,40.1256,3752.0
2022-08-04 10:00:00,43.69,43.72,43.63,43.68,13805.0,40.1439,40.1715,40.0888,40.1348,13805.0
2022-08-04 10:05:00,43.67,43.72,43.64,43.7,5854.0,40.1256,40.1715,40.098,40.1531,5854.0
2022-08-04 10:10:00,43.69,43.7,43.62,43.68,9687.0,40.1439,40.1531,40.0796,40.1348,9687.0
2022-08-04 10:15:00,43.69,43.71,43.62,43.63,12542.0,40.1439,40.1623,40.0796,40.0888,12542.0
2022-08-04 10:20:00,43.63,43.66,43.55,43.63,11961.0,40.0888,40.1164,40.0153,40.0888,11961.0
2022-08-04 10:25:00,43.63,43.7,43.61,43.63,6133.0,40.0888,40.1531,40.0704,40.0888,6133.0
2022-08-04 10:30:00,43.63,43.71,43.63,43.63,13679.0,40.0888,40.1623,40.0888,40.0888,13679.0
2022-08-04 10:35:00,43.62,43.62,43.55,43.58,13124.0,40.0796,40.0796,40.0153,40.0429,13124.0
2022-08-04 10:40:00,43.57,43.57,43.51,43.52,10218.0,40.0337,40.0337,39.9785,39.9877,10218.0
2022-08-04 10:45:00,43.5,43.6,43.5,43.57,21203.0,39.9694,40.0612,39.9694,40.0337,21203.0
2022-08-04 10:50:00,43.57,43.62,43.56,43.58,15789.0,40.0337,40.0796,40.0245,40.0429,15789.0
2022-08-04 10:55:00,43.59,43.63,43.58,43.58,8179.0,40.0521,40.0888,40.0429,40.0429,8179.0
2022-08-04 11:00:00,43.58,43.62,43.57,43.58,6678.0,40.0429,40.0796,40.0337,40.0429,6678.0
2022-08-04 11:05:00,43.58,43.66,43.58,43.59,8838.0,40.0429,40.1164,40.0429,40.0521,8838.0
2022-08-04 11:10:00,43.59,43.63,43.57,43.57,11495.0,40.0521,40.0888,40.0337,40.0337,11495.0
2022-08-04 11:15:00,43.57,43.58,43.51,43.58,12302.0,40.0337,40.0429,39.9785,40.0429,12302.0
2022-08-04 11:20:00,43.59,43.62,43.53,43.53,5936.0,40.0521,40.0796,39.9969,39.9969,5936.0
2022-08-04 11:25:00,43.53,43.55,43.48,43.52,12954.0,39.9969,40.0153,39.951,39.9877,12954.0
2022-08-04 11:30:00,43.53,43.56,43.52,43.52,13528.0,39.9969,40.0245,39.9877,39.9877,13528.0
2022-08-04 11:35:00,43.51,43.52,43.39,43.39,7591.0,39.9785,39.9877,39.8683,39.8683,7591.0
2022-08-04 11:40:00,43.39,43.43,43.34,43.4,58490.0,39.8683,39.905,39.8223,39.8775,58490.0
2022-08-04 11:45:00,43.4,43.45,43.4,43.44,11142.0,39.8775,39.9234,39.8775,39.9142,11142.0
2022-08-04 11:50:00,43.42,43.46,43.41,43.45,5847.0,39.8959,39.9326,39.8867,39.9234,5847.0
2022-08-04 11:55:00,43.46,43.49,43.46,43.48,5979.0,39.9326,39.9602,39.9326,39.951,5979.0
2022-08-04 12:00:00,43.48,43.49,43.43,43.47,13444.0,39.951,39.9602,39.905,39.9418,13444.0
2022-08-04 12:05:00,43.47,43.48,43.42,43.42,10560.0,39.9418,39.951,39.8959,39.8959,10560.0
2022-08-04 12:10:00,43.43,43.51,43.43,43.47,6046.0,39.905,39.9785,39.905,39.9418,6046.0
2022-08-04 12:15:00,43.44,43.46,43.43,43.44,5615.0,39.9142,39.9326,39.905,39.9142,5615.0
2022-08-04 12:20:00,43.44,43.47,43.42,43.46,7206.0,39.9142,39.9418,39.8959,39.9326,7206.0
2022-08-04 12:25:00,43.47,43.48,43.46,43.48,3722.0,39.9418,39.951,39.9326,39.951,3722.0
2022-08-04 12:30:00,43.46,43.48,43.43,43.46,7812.0,39.9326,39.951,39.905,39.9326,7812.0
2022-08-04 12:35:00,43.45,43.45,43.4,43.44,5734.0,39.9234,39.9234,39.8775,39.9142,5734.0
2022-08-04 12:40:00,43.44,43.45,43.37,43.4,6627.0,39.9142,39.9234,39.8499,39.8775,6627.0
2022-08-04 12:45:00,43.39,43.39,43.26,43.29,9838.0,39.8683,39.8683,39.7488,39.7764,9838.0
2022-08-04 12:50:00,43.28,43.31,43.28,43.31,10301.0,39.7672,39.7948,39.7672,39.7948,10301.0
2022-08-04 12:55:00,43.31,43.33,43.3,43.33,6711.0,39.7948,39.8132,39.7856,39.8132,6711.0
2022-08-04 13:00:00,43.32,43.36,43.3,43.31,7432.0,39.804,39.8407,39.7856,39.7948,7432.0
2022-08-04 13:05:00,43.31,43.35,43.31,43.34,9656.0,39.7948,39.8315,39.7948,39.8223,9656.0
2022-08-04 13:10:00,43.34,43.36,43.32,43.33,6959.0,39.8223,39.8407,39.804,39.8132,6959.0
2022-08-04 13:15:00,43.32,43.36,43.32,43.34,6174.0,39.804,39.8407,39.804,39.8223,6174.0
2022-08-04 13:20:00,43.34,43.37,43.32,43.36,8306.0,39.8223,39.8499,39.804,39.8407,8306.0
2022-08-04 13:25:00,43.36,43.4,43.35,43.39,4070.0,39.8407,39.8775,39.8315,39.8683,4070.0
2022-08-04 13:30:00,43.39,43.4,43.37,43.4,6233.0,39.8683,39.8775,39.8499,39.8775,6233.0
2022-08-04 13:35:00,43.41,43.44,43.4,43.43,7281.0,39.8867,39.9142,39.8775,39.905,7281.0
2022-08-04 13:40:00,43.43,43.45,43.38,43.39,6574.0,39.905,39.9234,39.8591,39.8683,6574.0
2022-08-04 13:45:00,43.39,43.4,43.35,43.39,7485.0,39.8683,39.8775,39.8315,39.8683,7485.0
2022-08-04 13:50:00,43.4,43.4,43.35,43.37,4676.0,39.8775,39.8775,39.8315,39.8499,4676.0
2022-08-04 13:55:00,43.37,43.37,43.33,43.36,8579.0,39.8499,39.8499,39.8132,39.8407,8579.0
2022-08-04 14:00:00,43.36,43.36,43.33,43.34,17731.0,39.8407,39.8407,39.8132,39.8223,17731.0
2022-08-04 14:05:00,43.34,43.34,43.25,43.25,4564.0,39.8223,39.8223,39.7397,39.7397,4564.0
2022-08-04 14:10:00,43.26,43.27,43.21,43.24,12885.0,39.7488,39.758,39.7029,39.7305,12885.0
2022-08-04 14:15:00,43.25,43.26,43.22,43.25,5494.0,39.7397,39.7488,39.7121,39.7397,5494.0
2022-08-04 14:20:00,43.25,43.25,43.21,43.22,7629.0,39.7397,39.7397,39.7029,39.7121,7629.0
2022-08-04 14:25:00,43.22,43.28,43.21,43.27,9402.0,39.7121,39.7672,39.7029,39.758,9402.0
2022-08-04 14:30:00,43.27,43.28,43.21,43.21,8088.0,39.758,39.7672,39.7029,39.7029,8088.0
2022-08-04 14:35:00,43.2,43.23,43.15,43.23,9098.0,39.6937,39.7213,39.6478,39.7213,9098.0
2022-08-04 14:40:00,43.21,43.21,43.16,43.21,4872.0,39.7029,39.7029,39.657,39.7029,4872.0
2022-08-04 14:45:00,43.2,43.2,43.14,43.16,11534.0,39.6937,39.6937,39.6386,39.657,11534.0
2022-08-04 14:50:00,43.16,43.19,43.13,43.13,14371.0,39.657,39.6845,39.6294,39.6294,14371.0
2022-08-04 14:55:00,43.12,43.14,43.1,43.1,10824.0,39.6202,39.6386,39.6018,39.6018,10824.0
2022-08-04 15:00:00,43.09,43.12,43.08,43.12,8814.0,39.5926,39.6202,39.5834,39.6202,8814.0
2022-08-04 15:05:00,43.11,43.15,43.09,43.13,12841.0,39.611,39.6478,39.5926,39.6294,12841.0
2022-08-04 15:10:00,43.14,43.25,43.14,43.25,9348.0,39.6386,39.7397,39.6386,39.7397,9348.0
2022-08-04 15:15:00,43.25,43.3,43.24,43.3,13799.0,39.7397,39.7856,39.7305,39.7856,13799.0
2022-08-04 15:20:00,43.3,43.3,43.25,43.26,11410.0,39.7856,39.7856,39.7397,39.7488,11410.0
2022-08-04 15:25:00,43.26,43.26,43.22,43.23,13685.0,39.7488,39.7488,39.7121,39.7213,13685.0
2022-08-04 15:30:00,43.22,43.23,43.17,43.19,21368.0,39.7121,39.7213,39.6661,39.6845,21368.0
2022-08-04 15:35:00,43.19,43.22,43.15,43.16,16203.0,39.6845,39.7121,39.6478,39.657,16203.0
2022-08-04 15:40:00,43.16,43.18,43.15,43.15,32206.0,39.657,39.6753,39.6478,39.6478,32206.0
2022-08-04 15:45:00,43.15,43.18,43.13,43.14,23924.0,39.6478,39.6753,39.6294,39.6386,23924.0
2022-08-04 15:50:00,43.13,43.19,43.13,43.17,44723.0,39.6294,39.6845,39.6294,39.6661,44723.0
2022-08-04 15:55:00,43.16,43.17,43.02,43.07,169387.0,39.657,39.6661,39.5283,39.5743,169387.0
2022-08-05 09:30:00,43.0,43.16,42.84,42.95,57581.0,39.5099,39.657,39.3629,39.464,57581.0
2022-08-05 09:35:00,42.98,43.12,42.9,43.1,27894.0,39.4916,39.6202,39.4181,39.6018,27894.0
2022-08-05 09:40:00,43.09,43.23,43.08,43.22,18200.0,39.5926,39.7213,39.5834,39.7121,18200.0
2022-08-05 09:45:00,43.23,43.23,43.09,43.1,15878.0,39.7213,39.7213,39.5926,39.6018,15878.0
2022-08-05 09:50:00,43.1,43.29,43.09,43.29,19141.0,39.6018,39.7764,39.5926,39.7764,19141.0
2022-08-05 09:55:00,43.3,43.35,43.24,43.33,14878.0,39.7856,39.8315,39.7305,39.8132,14878.0
2022-08-05 10:00:00,43.34,43.54,43.34,43.48,37803.0,39.8223,40.0061,39.8223,39.951,37803.0
2022-08-05 10:05:00,43.46,43.61,43.46,43.59,19421.0,39.9326,40.0704,39.9326,40.0521,19421.0
2022-08-05 10:10:00,43.6,43.6,43.49,43.57,19600.0,40.0612,40.0612,39.9602,40.0337,19600.0
2022-08-05 10:15:00,43.57,43.67,43.5,43.56,13954.0,40.0337,40.1256,39.9694,40.0245,13954.0
2022-08-05 10:20:00,43.58,43.68,43.54,43.66,44686.0,40.0429,40.1348,40.0061,40.1164,44686.0
2022-08-05 10:25:00,43.65,43.69,43.52,43.55,22244.0,40.1072,40.1439,39.9877,40.0153,22244.0
2022-08-05 10:30:00,43.57,43.58,43.52,43.55,18074.0,40.0337,40.0429,39.9877,40.0153,18074.0
2022-08-05 10:35:00,43.55,43.64,43.52,43.64,15571.0,40.0153,40.098,39.9877,40.098,15571.0
2022-08-05 10:40:00,43.64,43.69,43.62,43.69,15249.0,40.098,40.1439,40.0796,40.1439,15249.0
2022-08-05 10:45:00,43.7,43.77,43.69,43.73,68885.0,40.1531,40.2174,40.1439,40.1807,68885.0
2022-08-05 10:50:00,43.75,43.75,43.64,43.68,20196.0,40.1991,40.1991,40.098,40.1348,20196.0
2022-08-05 10:55:00,43.7,43.74,43.69,43.71,20665.0,40.1531,40.1899,40.1439,40.1623,20665.0
2022-08-05 11:00:00,43.71,43.72,43.62,43.7,25619.0,40.1623,40.1715,40.0796,40.1531,25619.0
2022-08-05 11:05:00,43.69,43.75,43.66,43.75,19085.0,40.1439,40.1991,40.1164,40.1991,19085.0
2022-08-05 11:10:00,43.77,43.79,43.67,43.67,18457.0,40.2174,40.2358,40.1256,40.1256,18457.0
2022-08-05 11:15:00,43.67,43.67,43.53,43.62,19712.0,40.1256,40.1256,39.9969,40.0796,19712.0
2022-08-05 11:20:00,43.62,43.63,43.5,43.5,18135.0,40.0796,40.0888,39.9694,39.9694,18135.0
2022-08-05 11:25:00,43.48,43.5,43.38,43.38,19434.0,39.951,39.9694,39.8591,39.8591,19434.0
2022-08-05 11:30:00,43.39,43.48,43.38,43.48,11949.0,39.8683,39.951,39.8591,39.951,11949.0
2022-08-05 11:35:00,43.48,43.54,43.48,43.53,15864.0,39.951,40.0061,39.951,39.9969,15864.0
2022-08-05 11:40:00,43.53,43.6,43.52,43.54,17888.0,39.9969,40.0612,39.9877,40.0061,17888.0
2022-08-05 11:45:00,43.53,43.53,43.43,43.47,9605.0,39.9969,39.9969,39.905,39.9418,9605.0
2022-08-05 11:50:00,43.48,43.55,43.48,43.51,12861.0,39.951,40.0153,39.951,39.9785,12861.0
2022-08-05 11:55:00,43.5,43.51,43.42,43.42,10089.0,39.9694,39.9785,39.8959,39.8959,10089.0
2022-08-05 12:00:00,43.43,43.54,43.42,43.51,12049.0,39.905,40.0061,39.8959,39.9785,12049.0
2022-08-05 12:05:00,43.51,43.55,43.45,43.47,10802.0,39.9785,40.0153,39.9234,39.9418,10802.0
2022-08-05 12:10:00,43.47,43.54,43.46,43.52,15240.0,39.9418,40.0061,39.9326,39.9877,15240.0
2022-08-05 12:15:00,43.52,43.6,43.5,43.56,21004.0,39.9877,40.0612,39.9694,40.0245,21004.0
2022-08-05 12:20:00,43.55,43.58,43.49,43.51,17956.0,40.0153,40.0429,39.9602,39.9785,17956.0
2022-08-05 12:25:00,43.5,43.52,43.47,43.51,8138.0,39.9694,39.9877,39.9418,39.9785,8138.0
2022-08-05 12:30:00,43.51,43.51,43.37,43.39,11703.0,39.9785,39.9785,39.8499,39.8683,11703.0
2022-08-05 12:35:00,43.37,43.47,43.36,43.44,9598.0,39.8499,39.9418,39.8407,39.9142,9598.0
2022-08-05 12:40:00,43.44,43.46,43.41,43.45,7061.0,39.9142,39.9326,39.8867,39.9234,7061.0
2022-08-05 12:45:00,43.45,43.5,43.44,43.5,17229.0,39.9234,39.9694,39.9142,39.9694,17229.0
2022-08-05 12:50:00,43.5,43.53,43.47,43.53,9374.0,39.9694,39.9969,39.9418,39.9969,9374.0
2022-08-05 12:55:00,43.55,43.57,43.52,43.53,6490.0,40.0153,40.0337,39.9877,39.9969,6490.0
2022-08-05 13:00:00,43.54,43.57,43.51,43.57,18818.0,40.0061,40.0337,39.9785,40.0337,18818.0
2022-08-05 13:05:00,43.58,43.59,43.55,43.57,14803.0,40.0429,40.0521,40.0153,40.0337,14803.0
2022-08-05 13:10:00,43.57,43.6,43.57,43.59,10179.0,40.0337,40.0612,40.0337,40.0521,10179.0
2022-08-05 13:15:00,43.59,43.6,43.53,43.54,13781.0,40.0521,40.0612,39.9969,40.0061,13781.0
2022-08-05 13:20:00,43.54,43.56,43.48,43.51,10186.0,40.0061,40.0245,39.951,39.9785,10186.0
2022-08-05 13:25:00,43.53,43.57,43.52,43.52,5827.0,39.9969,40.0337,39.9877,39.9877,5827.0
2022-08-05 13:30:00,43.53,43.58,43.53,43.58,10761.0,39.9969,40.0429,39.9969,40.0429,10761.0
2022-08-05 13:35:00,43.58,43.63,43.55,43.57,36463.0,40.0429,40.0888,40.0153,40.0337,36463.0
2022-08-05 13:40:00,43.57,43.61,43.56,43.58,8716.0,40.0337,40.0704,40.0245,40.0429,8716.0
2022-08-05 13:45:00,43.58,43.59,43.54,43.57,19768.0,40.0429,40.0521,40.0061,40.0337,19768.0
2022-08-05 13:50:00,43.57,43.62,43.56,43.62,12111.0,40.0337,40.0796,40.0245,40.0796,12111.0
2022-08-05 13:55:00,43.62,43.62,43.5,43.51,27108.0,40.0796,40.0796,39.9694,39.9785,27108.0
2022-08-05 14:00:00,43.51,43.54,43.47,43.54,34939.0,39.9785,40.0061,39.9418,40.0061,34939.0
2022-08-05 14:05:00,43.53,43.58,43.51,43.52,15854.0,39.9969,40.0429,39.9785,39.9877,15854.0
2022-08-05 14:10:00,43.53,43.54,43.49,43.51,21472.0,39.9969,40.0061,39.9602,39.9785,21472.0
2022-08-05 14:15:00,43.51,43.58,43.51,43.58,5618.0,39.9785,40.0429,39.9785,40.0429,5618.0
2022-08-05 14:20:00,43.58,43.6,43.56,43.58,19617.0,40.0429,40.0612,40.0245,40.0429,19617.0
2022-08-05 14:25:00,43.58,43.59,43.48,43.48,22622.0,40.0429,40.0521,39.951,39.951,22622.0
2022-08-05 14:30:00,43.48,43.52,43.44,43.52,20116.0,39.951,39.9877,39.9142,39.9877,20116.0
2022-08-05 14:35:00,43.51,43.55,43.5,43.51,14025.0,39.9785,40.0153,39.9694,39.9785,14025.0
2022-08-05 14:40:00,43.51,43.54,43.47,43.54,19838.0,39.9785,40.0061,39.9418,40.0061,19838.0
2022-08-05 14:45:00,43.53,43.55,43.5,43.53,15300.0,39.9969,40.0153,39.9694,39.9969,15300.0
2022-08-05 14:50:00,43.52,43.56,43.49,43.55,9998.0,39.9877,40.0245,39.9602,40.0153,9998.0
2022-08-05 14:55:00,43.55,43.55,43.46,43.52,16868.0,40.0153,40.0153,39.9326,39.9877,16868.0
2022-08-05 15:00:00,43.54,43.55,43.5,43.54,15033.0,40.0061,40.0153,39.9694,40.0061,15033.0
2022-08-05 15:05:00,43.55,43.56,43.49,43.54,13541.0,40.0153,40.0245,39.9602,40.0061,13541.0
2022-08-05 15:10:00,43.54,43.57,43.52,43.55,13202.0,40.0061,40.0337,39.9877,40.0153,13202.0
2022-08-05 15:15:00,43.54,43.59,43.53,43.53,17414.0,40.0061,40.0521,39.9969,39.9969,17414.0
2022-08-05 15:20:00,43.54,43.56,43.53,43.54,10595.0,40.0061,40.0245,39.9969,40.0061,10595.0
2022-08-05 15:25:00,43.55,43.58,43.53,43.54,16362.0,40.0153,40.0429,39.9969,40.0061,16362.0
2022-08-05 15:30:00,43.53,43.54,43.5,43.52,25016.0,39.9969,40.0061,39.9694,39.9877,25016.0
2022-08-05 15:35:00,43.52,43.55,43.48,43.49,23080.0,39.9877,40.0153,39.951,39.9602,23080.0
2022-08-05 15:40:00,43.48,43.51,43.46,43.48,30545.0,39.951,39.9785,39.9326,39.951,30545.0
2022-08-05 15:45:00,43.49,43.54,43.47,43.51,42150.0,39.9602,40.0061,39.9418,39.9785,42150.0
2022-08-05 15:50:00,43.51,43.54,43.46,43.48,60364.0,39.9785,40.0061,39.9326,39.951,60364.0
2022-08-05 15:55:00,43.48,43.52,43.43,43.5,156877.0,39.951,39.9877,39.905,39.9694,156877.0
2022-08-08 09:30:00,43.8,43.9,43.69,43.81,50177.0,40.245,40.3369,40.1439,40.2542,50177.0
2022-08-08 09:35:00,43.82,43.94,43.64,43.71,24550.0,40.2634,40.3736,40.098,40.1623,24550.0
2022-08-08 09:40:00,43.72,43.83,43.63,43.68,34883.0,40.1715,40.2726,40.0888,40.1348,34883.0
2022-08-08 09:45:00,43.68,43.68,43.57,43.62,19381.0,40.1348,40.1348,40.0337,40.0796,19381.0
2022-08-08 09:50:00,43.63,43.65,43.54,43.63,27834.0,40.0888,40.1072,40.0061,40.0888,27834.0
2022-08-08 09:55:00,43.63,43.69,43.59,43.59,16985.0,40.0888,40.1439,40.0521,40.0521,16985.0
2022-08-08 10:00:00,43.58,43.71,43.58,43.69,75271.0,40.0429,40.1623,40.0429,40.1439,75271.0
2022-08-08 10:05:00,43.71,43.74,43.6,43.67,22440.0,40.1623,40.1899,40.0612,40.1256,22440.0
2022-08-08 10:10:00,43.66,43.66,43.48,43.55,56612.0,40.1164,40.1164,39.951,40.0153,56612.0
2022-08-08 10:15:00,43.56,43.6,43.51,43.55,37736.0,40.0245,40.0612,39.9785,40.0153,37736.0
2022-08-08 10:20:00,43.56,43.6,43.52,43.6,16079.0,40.0245,40.0612,39.9877,40.0612,16079.0
2022-08-08 10:25:00,43.6,43.66,43.56,43.65,20871.0,40.0612,40.1164,40.0245,40.1072,20871.0
2022-08-08 10:30:00,43.65,43.72,43.62,43.68,16632.0,40.1072,40.1715,40.0796,40.1348,16632.0
2022-08-08 10:35:00,43.67,43.69,43.61,43.66,10624.0,40.1256,40.1439,40.0704,40.1164,10624.0
2022-08-08 10:40:00,43.66,43.73,43.66,43.73,9605.0,40.1164,40.1807,40.1164,40.1807,9605.0
2022-08-08 10:45:00,43.73,43.76,43.66,43.7,14769.0,40.1807,40.2083,40.1164,40.1531,14769.0
2022-08-08 10:50:00,43.71,43.77,43.7,43.71,8658.0,40.1623,40.2174,40.1531,40.1623,8658.0
2022-08-08 10:55:00,43.71,43.74,43.71,43.71,8151.0,40.1623,40.1899,40.1623,40.1623,8151.0
2022-08-08 11:00:00,43.71,43.84,43.7,43.82,19319.0,40.1623,40.2818,40.1531,40.2634,19319.0
2022-08-08 11:05:00,43.82,43.86,43.81,43.83,11612.0,40.2634,40.3001,40.2542,40.2726,11612.0
2022-08-08 11:10:00,43.83,43.85,43.74,43.75,9359.0,40.2726,40.291,40.1899,40.1991,9359.0
2022-08-08 11:15:00,43.74,43.74,43.57,43.62,22333.0,40.1899,40.1899,40.0337,40.0796,22333.0
2022-08-08 11:20:00,43.62,43.64,43.6,43.62,7868.0,40.0796,40.098,40.0612,40.0796,7868.0
2022-08-08 11:25:00,43.61,43.61,43.54,43.54,14597.0,40.0704,40.0704,40.0061,40.0061,14597.0
2022-08-08 11:30:00,43.54,43.57,43.48,43.48,12738.0,40.0061,40.0337,39.951,39.951,12738.0
2022-08-08 11:35:00,43.48,43.51,43.36,43.39,18468.0,39.951,39.9785,39.8407,39.8683,18468.0
2022-08-08 11:40:00,43.39,43.39,43.33,43.37,22669.0,39.8683,39.8683,39.8132,39.8499,22669.0
2022-08-08 11:45:00,43.37,43.45,43.37,43.44,21086.0,39.8499,39.9234,39.8499,39.9142,21086.0
2022-08-08 11:50:00,43.45,43.52,43.45,43.52,10169.0,39.9234,39.9877,39.9234,39.9877,10169.0
2022-08-08 11:55:00,43.52,43.53,43.45,43.5,12953.0,39.9877,39.9969,39.9234,39.9694,12953.0
2022-08-08 12:00:00,43.49,43.51,43.48,43.5,6049.0,39.9602,39.9785,39.951,39.9694,6049.0
2022-08-08 12:05:00,43.5,43.5,43.36,43.39,12397.0,39.9694,39.9694,39.8407,39.8683,12397.0
2022-08-08 12:10:00,43.39,43.41,43.23,43.23,15011.0,39.8683,39.8867,39.7213,39.7213,15011.0
2022-08-08 12:15:00,43.23,43.24,43.14,43.18,12698.0,39.7213,39.7305,39.6386,39.6753,12698.0
2022-08-08 12:20:00,43.17,43.24,43.17,43.24,12776.0,39.6661,39.7305,39.6661,39.7305,12776.0
2022-08-08 12:25:00,43.23,43.28,43.18,43.19,11305.0,39.7213,39.7672,39.6753,39.6845,11305.0
2022-08-08 12:30:00,43.18,43.22,43.18,43.19,5849.0,39.6753,39.7121,39.6753,39.6845,5849.0
2022-08-08 12:35:00,43.19,43.21,43.13,43.19,15983.0,39.6845,39.7029,39.6294,39.6845,15983.0
2022-08-08 12:40:00,43.19,43.28,43.19,43.28,20003.0,39.6845,39.7672,39.6845,39.7672,20003.0
2022-08-08 12:45:00,43.29,43.29,43.26,43.27,14418.0,39.7764,39.7764,39.7488,39.758,14418.0
2022-08-08 12:50:00,43.28,43.32,43.27,43.3,15073.0,39.7672,39.804,39.758,39.7856,15073.0
2022-08-08 12:55:00,43.29,43.29,43.21,43.24,7246.0,39.7764,39.7764,39.7029,39.7305,7246.0
2022-08-08 13:00:00,43.24,43.24,43.21,43.23,13696.0,39.7305,39.7305,39.7029,39.7213,13696.0
2022-08-08 13:05:00,43.23,43.34,43.22,43.34,7648.0,39.7213,39.8223,39.7121,39.8223,7648.0
2022-08-08 13:10:00,43.33,43.33,43.29,43.32,8220.0,39.8132,39.8132,39.7764,39.804,8220.0
2022-08-08 13:15:00,43.31,43.36,43.31,43.33,10717.0,39.7948,39.8407,39.7948,39.8132,10717.0
2022-08-08 13:20:00,43.33,43.33,43.25,43.3,9339.0,39.8132,39.8132,39.7397,39.7856,9339.0
2022-08-08 13:25:00,43.3,43.3,43.22,43.22,6928.0,39.7856,39.7856,39.7121,39.7121,6928.0
2022-08-08 13:30:00,43.21,43.26,43.21,43.23,14871.0,39.7029,39.7488,39.7029,39.7213,14871.0
2022-08-08 13:35:00,43.23,43.24,43.2,43.22,8496.0,39.7213,39.7305,39.6937,39.7121,8496.0
2022-08-08 13:40:00,43.22,43.26,43.21,43.25,13490.0,39.7121,39.7488,39.7029,39.7397,13490.0
2022-08-08 13:45:00,43.26,43.3,43.25,43.28,15054.0,39.7488,39.7856,39.7397,39.7672,15054.0
2022-08-08 13:50:00,43.27,43.3,43.25,43.3,9227.0,39.758,39.7856,39.7397,39.7856,9227.0
2022-08-08 13:55:00,43.31,43.32,43.28,43.28,4130.0,39.7948,39.804,39.7672,39.7672,4130.0
2022-08-08 14:00:00,43.26,43.26,43.16,43.17,14397.0,39.7488,39.7488,39.657,39.6661,14397.0
2022-08-08 14:05:00,43.16,43.35,43.16,43.35,44601.0,39.657,39.8315,39.657,39.8315,44601.0
2022-08-08 14:10:00,43.35,43.37,43.3,43.31,43452.0,39.8315,39.8499,39.7856,39.7948,43452.0
2022-08-08 14:15:00,43.32,43.32,43.24,43.25,10017.0,39.804,39.804,39.7305,39.7397,10017.0
2022-08-08 14:20:00,43.24,43.25,43.21,43.22,11588.0,39.7305,39.7397,39.7029,39.7121,11588.0
2022-08-08 14:25:00,43.22,43.25,43.2,43.22,17451.0,39.7121,39.7397,39.6937,39.7121,17451.0
2022-08-08 14:30:00,43.22,43.24,43.18,43.23,12684.0,39.7121,39.7305,39.6753,39.7213,12684.0
2022-08-08 14:35:00,43.22,43.22,43.15,43.19,10902.0,39.7121,39.7121,39.6478,39.6845,10902.0
2022-08-08 14:40:00,43.2,43.22,43.16,43.17,9558.0,39.6937,39.7121,39.657,39.6661,9558.0
2022-08-08 14:45:00,43.17,43.19,43.13,43.18,20678.0,39.6661,39.6845,39.6294,39.6753,20678.0
2022-08-08 14:50:00,43.17,43.18,43.1,43.12,14022.0,39.6661,39.6753,39.6018,39.6202,14022.0
2022-08-08 14:55:00,43.12,43.15,43.1,43.14,34521.0,39.6202,39.6478,39.6018,39.6386,34521.0
2022-08-08 15:00:00,43.14,43.17,43.13,43.16,51035.0,39.6386,39.6661,39.6294,39.657,51035.0
2022-08-08 15:05:00,43.14,43.17,43.11,43.13,52957.0,39.6386,39.6661,39.611,39.6294,52957.0
2022-08-08 15:10:00,43.11,43.15,43.09,43.14,15389.0,39.611,39.6478,39.5926,39.6386,15389.0
2022-08-08 15:15:00,43.13,43.13,43.07,43.12,13761.0,39.6294,39.6294,39.5743,39.6202,13761.0
2022-08-08 15:20:00,43.12,43.17,43.07,43.16,20684.0,39.6202,39.6661,39.5743,39.657,20684.0
2022-08-08 15:25:00,43.16,43.21,43.15,43.18,22739.0,39.657,39.7029,39.6478,39.6753,22739.0
2022-08-08 15:30:00,43.17,43.2,43.12,43.2,24835.0,39.6661,39.6937,39.6202,39.6937,24835.0
2022-08-08 15:35:00,43.19,43.23,43.17,43.2,35746.0,39.6845,39.7213,39.6661,39.6937,35746.0
2022-08-08 15:40:00,43.2,43.26,43.19,43.25,46779.0,39.6937,39.7488,39.6845,39.7397,46779.0
2022-08-08 15:45:00,43.25,43.25,43.19,43.19,60328.0,39.7397,39.7397,39.6845,39.6845,60328.0
2022-08-08 15:50:00,43.19,43.21,43.1,43.13,78374.0,39.6845,39.7029,39.6018,39.6294,78374.0
2022-08-08 15:55:00,43.13,43.14,43.05,43.09,207907.0,39.6294,39.6386,39.5559,39.5926,207907.0
2022-08-09 09:30:00,43.24,43.33,43.08,43.08,36443.0,39.7305,39.8132,39.5834,39.5834,36443.0
2022-08-09 09:35:00,43.13,43.24,43.1,43.23,30012.0,39.6294,39.7305,39.6018,39.7213,30012.0
2022-08-09 09:40:00,43.24,43.27,43.12,43.21,19776.0,39.7305,39.758,39.6202,39.7029,19776.0
2022-08-09 09:45:00,43.22,43.31,43.15,43.25,27276.0,39.7121,39.7948,39.6478,39.7397,27276.0
2022-08-09 09:50:00,43.24,43.29,43.1,43.15,20329.0,39.7305,39.7764,39.6018,39.6478,20329.0
2022-08-09 09:55:00,43.17,43.2,43.13,43.16,18702.0,39.6661,39.6937,39.6294,39.657,18702.0
2022-08-09 10:00:00,43.15,43.22,43.12,43.21,16993.0,39.6478,39.7121,39.6202,39.7029,16993.0
2022-08-09 10:05:00,43.22,43.28,43.19,43.26,30087.0,39.7121,39.7672,39.6845,39.7488,30087.0
2022-08-09 10:10:00,43.25,43.31,43.22,43.27,15265.0,39.7397,39.7948,39.7121,39.758,15265.0
2022-08-09 10:15:00,43.27,43.38,43.27,43.33,19247.0,39.758,39.8591,39.758,39.8132,19247.0
2022-08-09 10:20:00,43.33,43.37,43.26,43.26,21314.0,39.8132,39.8499,39.7488,39.7488,21314.0
2022-08-09 10:25:00,43.26,43.32,43.23,43.31,19503.0,39.7488,39.804,39.7213,39.7948,19503.0
2022-08-09 10:30:00,43.32,43.33,43.26,43.3,20110.0,39.804,39.8132,39.7488,39.7856,20110.0
2022-08-09 10:35:00,43.3,43.31,43.21,43.29,27638.0,39.7856,39.7948,39.7029,39.7764,27638.0
2022-08-09 10:40:00,43.28,43.34,43.27,43.29,23455.0,39.7672,39.8223,39.758,39.7764,23455.0
2022-08-09 10:45:00,43.29,43.31,43.22,43.25,13523.0,39.7764,39.7948,39.7121,39.7397,13523.0
2022-08-09 10:50:00,43.25,43.27,43.2,43.27,11206.0,39.7397,39.758,39.6937,39.758,11206.0
2022-08-09 10:55:00,43.25,43.25,43.18,43.19,11122.0,39.7397,39.7397,39.6753,39.6845,11122.0
2022-08-09 11:00:00,43.18,43.18,43.02,43.02,28116.0,39.6753,39.6753,39.5283,39.5283,28116.0
2022-08-09 11:05:00,43.02,43.07,42.99,43.07,15917.0,39.5283,39.5743,39.5008,39.5743,15917.0
2022-08-09 11:10:00,43.07,43.09,43.03,43.08,10924.0,39.5743,39.5926,39.5375,39.5834,10924.0
2022-08-09 11:15:00,43.08,43.16,43.07,43.12,31046.0,39.5834,39.657,39.5743,39.6202,31046.0
2022-08-09 11:20:00,43.12,43.16,43.09,43.14,7374.0,39.6202,39.657,39.5926,39.6386,7374.0
2022-08-09 11:25:00,43.14,43.17,43.11,43.16,6915.0,39.6386,39.6661,39.611,39.657,6915.0
2022-08-09 11:30:00,43.16,43.17,43.06,43.09,8461.0,39.657,39.6661,39.5651,39.5926,8461.0
2022-08-09 11:35:00,43.1,43.11,43.05,43.05,8190.0,39.6018,39.611,39.5559,39.5559,8190.0
2022-08-09 11:40:00,43.05,43.08,43.0,43.01,8995.0,39.5559,39.5834,39.5099,39.5191,8995.0
2022-08-09 11:45:00,43.01,43.07,42.99,43.03,8648.0,39.5191,39.5743,39.5008,39.5375,8648.0
2022-08-09 11:50:00,43.03,43.04,43.0,43.04,5207.0,39.5375,39.5467,39.5099,39.5467,5207.0
2022-08-09 11:55:00,43.04,43.05,43.01,43.04,9622.0,39.5467,39.5559,39.5191,39.5467,9622.0
2022-08-09 12:00:00,43.04,43.07,43.01,43.06,5558.0,39.5467,39.5743,39.5191,39.5651,5558.0
2022-08-09 12:05:00,43.07,43.13,43.04,43.05,15585.0,39.5743,39.6294,39.5467,39.5559,15585.0
2022-08-09 12:10:00,43.05,43.05,43.0,43.0,5969.0,39.5559,39.5559,39.5099,39.5099,5969.0
2022-08-09 12:15:00,43.01,43.04,42.98,43.04,9254.0,39.5191,39.5467,39.4916,39.5467,9254.0
2022-08-09 12:20:00,43.05,43.07,43.01,43.02,4042.0,39.5559,39.5743,39.5191,39.5283,4042.0
2022-08-09 12:25:00,43.01,43.06,43.0,43.0,5054.0,39.5191,39.5651,39.5099,39.5099,5054.0
2022-08-09 12:30:00,43.01,43.02,42.99,42.99,2926.0,39.5191,39.5283,39.5008,39.5008,2926.0
2022-08-09 12:35:00,42.98,43.0,42.96,42.99,4198.0,39.4916,39.5099,39.4732,39.5008,4198.0
2022-08-09 12:40:00,42.98,42.98,42.95,42.97,4915.0,39.4916,39.4916,39.464,39.4824,4915.0
2022-08-09 12:45:00,42.99,43.0,42.94,42.99,8696.0,39.5008,39.5099,39.4548,39.5008,8696.0
2022-08-09 12:50:00,42.99,43.01,42.98,43.01,4079.0,39.5008,39.5191,39.4916,39.5191,4079.0
2022-08-09 12:55:00,43.0,43.03,43.0,43.03,5929.0,39.5099,39.5375,39.5099,39.5375,5929.0
2022-08-09 13:00:00,43.03,43.06,43.03,43.05,2844.0,39.5375,39.5651,39.5375,39.5559,2844.0
2022-08-09 13:05:00,43.05,43.08,43.02,43.05,13149.0,39.5559,39.5834,39.5283,39.5559,13149.0
2022-08-09 13:10:00,43.05,43.06,43.01,43.05,9090.0,39.5559,39.5651,39.5191,39.5559,9090.0
2022-08-09 13:15:00,43.05,43.1,43.04,43.09,6884.0,39.5559,39.6018,39.5467,39.5926,6884.0
2022-08-09 13:20:00,43.08,43.12,43.06,43.07,11102.0,39.5834,39.6202,39.5651,39.5743,11102.0
2022-08-09 13:25:00,43.08,43.08,43.05,43.05,6317.0,39.5834,39.5834,39.5559,39.5559,6317.0
2022-08-09 13:30:00,43.05,43.06,42.99,43.0,9254.0,39.5559,39.5651,39.5008,39.5099,9254.0
2022-08-09 13:35:00,43.0,43.0,42.95,42.97,8398.0,39.5099,39.5099,39.464,39.4824,8398.0
2022-08-09 13:40:00,42.96,42.96,42.92,42.93,6824.0,39.4732,39.4732,39.4364,39.4456,6824.0
2022-08-09 13:45:00,42.92,42.93,42.87,42.92,9839.0,39.4364,39.4456,39.3905,39.4364,9839.0
2022-08-09 13:50:00,42.91,42.94,42.9,42.91,9564.0,39.4272,39.4548,39.4181,39.4272,9564.0
2022-08-09 13:55:00,42.91,42.99,42.91,42.96,7164.0,39.4272,39.5008,39.4272,39.4732,7164.0
2022-08-09 14:00:00,42.96,42.99,42.95,42.96,4158.0,39.4732,39.5008,39.464,39.4732,4158.0
2022-08-09 14:05:00,42.94,42.97,42.93,42.96,9360.0,39.4548,39.4824,39.4456,39.4732,9360.0
2022-08-09 14:10:00,42.96,42.98,42.91,42.92,9914.0,39.4732,39.4916,39.4272,39.4364,9914.0
2022-08-09 14:15:00,42.92,42.92,42.86,42.87,10177.0,39.4364,39.4364,39.3813,39.3905,10177.0
2022-08-09 14:20:00,42.85,42.86,42.81,42.83,8408.0,39.3721,39.3813,39.3354,39.3537,8408.0
2022-08-09 14:25:00,42.83,42.86,42.81,42.84,7448.0,39.3537,39.3813,39.3354,39.3629,7448.0
2022-08-09 14:30:00,42.82,42.84,42.81,42.84,5544.0,39.3446,39.3629,39.3354,39.3629,5544.0
2022-08-09 14:35:00,42.84,42.85,42.81,42.84,10974.0,39.3629,39.3721,39.3354,39.3629,10974.0
2022-08-09 14:40:00,42.84,42.85,42.8,42.81,9139.0,39.3629,39.3721,39.3262,39.3354,9139.0
2022-08-09 14:45:00,42.82,42.88,42.81,42.88,8859.0,39.3446,39.3997,39.3354,39.3997,8859.0
2022-08-09 14:50:00,42.88,42.92,42.85,42.88,7896.0,39.3997,39.4364,39.3721,39.3997,7896.0
2022-08-09 14:55:00,42.89,42.9,42.87,42.9,9935.0,39.4089,39.4181,39.3905,39.4181,9935.0
2022-08-09 15:00:00,42.9,42.91,42.86,42.87,7833.0,39.4181,39.4272,39.3813,39.3905,7833.0
2022-08-09 15:05:00,42.87,42.9,42.85,42.89,12825.0,39.3905,39.4181,39.3721,39.4089,12825.0
2022-08-09 15:10:00,42.89,42.9,42.86,42.87,5881.0,39.4089,39.4181,39.3813,39.3905,5881.0
2022-08-09 15:15:00,42.88,42.92,42.87,42.91,7801.0,39.3997,39.4364,39.3905,39.4272,7801.0
2022-08-09 15:20:00,42.91,42.98,42.91,42.98,11178.0,39.4272,39.4916,39.4272,39.4916,11178.0
2022-08-09 15:25:00,42.97,42.98,42.94,42.96,11716.0,39.4824,39.4916,39.4548,39.4732,11716.0
2022-08-09 15:30:00,42.95,43.01,42.93,42.99,14311.0,39.464,39.5191,39.4456,39.5008,14311.0
2022-08-09 15:35:00,43.0,43.05,42.99,43.04,17251.0,39.5099,39.5559,39.5008,39.5467,17251.0
2022-08-09 15:40:00,43.04,43.07,43.03,43.04,28852.0,39.5467,39.5743,39.5375,39.5467,28852.0
2022-08-09 15:45:00,43.04,43.11,43.04,43.09,46034.0,39.5467,39.611,39.5467,39.5926,46034.0
2022-08-09 15:50:00,43.11,43.15,43.09,43.15,62209.0,39.611,39.6478,39.5926,39.6478,62209.0
2022-08-09 15:55:00,43.15,43.21,43.11,43.19,173505.0,39.6478,39.7029,39.611,39.6845,173505.0
2022-08-10 09:30:00,43.5,43.94,43.5,43.81,97101.0,39.9694,40.3736,39.9694,40.2542,97101.0
2022-08-10 09:35:00,43.8,44.01,43.77,43.98,50959.0,40.245,40.438,40.2174,40.4104,50959.0
2022-08-10 09:40:00,43.97,44.2,43.97,44.2,46769.0,40.4012,40.6125,40.4012,40.6125,46769.0
2022-08-10 09:45:00,44.21,44.27,44.15,44.18,47064.0,40.6217,40.6769,40.5666,40.5942,47064.0
2022-08-10 09:50:00,44.2,44.21,44.02,44.09,34773.0,40.6125,40.6217,40.4472,40.5115,34773.0
2022-08-10 09:55:00,44.08,44.13,44.0,44.03,22185.0,40.5023,40.5482,40.4288,40.4563,22185.0
2022-08-10 10:00:00,44.02,44.16,44.01,44.08,46391.0,40.4472,40.5758,40.438,40.5023,46391.0
2022-08-10 10:05:00,44.1,44.15,44.03,44.09,28630.0,40.5207,40.5666,40.4563,40.5115,28630.0
2022-08-10 10:10:00,44.09,44.2,44.08,44.17,64053.0,40.5115,40.6125,40.5023,40.585,64053.0
2022-08-10 10:15:00,44.18,44.18,44.06,44.06,39590.0,40.5942,40.5942,40.4839,40.4839,39590.0
2022-08-10 10:20:00,44.05,44.06,43.96,44.01,52981.0,40.4747,40.4839,40.392,40.438,52981.0
2022-08-10 10:25:00,44.0,44.08,43.96,44.04,25182.0,40.4288,40.5023,40.392,40.4655,25182.0
2022-08-10 10:30:00,44.04,44.08,43.98,44.08,26109.0,40.4655,40.5023,40.4104,40.5023,26109.0
2022-08-10 10:35:00,44.08,44.09,44.0,44.04,21800.0,40.5023,40.5115,40.4288,40.4655,21800.0
2022-08-10 10:40:00,44.02,44.08,44.02,44.06,12788.0,40.4472,40.5023,40.4472,40.4839,12788.0
2022-08-10 10:45:00,44.06,44.13,44.03,44.05,18590.0,40.4839,40.5482,40.4563,40.4747,18590.0
2022-08-10 10:50:00,44.05,44.11,44.05,44.08,9537.0,40.4747,40.5299,40.4747,40.5023,9537.0
2022-08-10 10:55:00,44.08,44.13,44.07,44.12,13808.0,40.5023,40.5482,40.4931,40.539,13808.0
2022-08-10 11:00:00,44.13,44.33,44.12,44.31,34671.0,40.5482,40.732,40.539,40.7136,34671.0
2022-08-10 11:05:00,44.32,44.33,44.26,44.28,12179.0,40.7228,40.732,40.6677,40.6861,12179.0
2022-08-10 11:10:00,44.28,44.29,44.16,44.2,12442.0,40.6861,40.6952,40.5758,40.6125,12442.0
2022-08-10 11:15:00,44.2,44.21,44.03,44.06,18157.0,40.6125,40.6217,40.4563,40.4839,18157.0
2022-08-10 11:20:00,44.07,44.14,44.04,44.14,16472.0,40.4931,40.5574,40.4655,40.5574,16472.0
2022-08-10 11:25:00,44.16,44.18,44.11,44.12,31022.0,40.5758,40.5942,40.5299,40.539,31022.0
2022-08-10 11:30:00,44.13,44.18,44.12,44.16,20365.0,40.5482,40.5942,40.539,40.5758,20365.0
2022-08-10 11:35:00,44.15,44.18,44.1,44.13,18663.0,40.5666,40.5942,40.5207,40.5482,18663.0
2022-08-10 11:40:00,44.13,44.16,44.09,44.11,11205.0,40.5482,40.5758,40.5115,40.5299,11205.0
2022-08-10 11:45:00,44.1,44.17,44.09,44.16,5939.0,40.5207,40.585,40.5115,40.5758,5939.0
2022-08-10 11:50:00,44.16,44.21,44.15,44.2,7288.0,40.5758,40.6217,40.5666,40.6125,7288.0
2022-08-10 11:55:00,44.2,44.23,44.2,44.22,6883.0,40.6125,40.6401,40.6125,40.6309,6883.0
2022-08-10 12:00:00,44.21,44.26,44.21,44.23,9811.0,40.6217,40.6677,40.6217,40.6401,9811.0
2022-08-10 12:05:00,44.23,44.25,44.2,44.24,8915.0,40.6401,40.6585,40.6125,40.6493,8915.0
2022-08-10 12:10:00,44.23,44.24,44.2,44.21,11885.0,40.6401,40.6493,40.6125,40.6217,11885.0
2022-08-10 12:15:00,44.21,44.22,44.08,44.09,13663.0,40.6217,40.6309,40.5023,40.5115,13663.0
2022-08-10 12:20:00,44.09,44.13,44.08,44.12,6436.0,40.5115,40.5482,40.5023,40.539,6436.0
2022-08-10 12:25:00,44.09,44.12,44.07,44.12,10384.0,40.5115,40.539,40.4931,40.539,10384.0
2022-08-10 12:30:00,44.13,44.13,44.08,44.12,9694.0,40.5482,40.5482,40.5023,40.539,9694.0
2022-08-10 12:35:00,44.11,44.13,44.1,44.11,16655.0,40.5299,40.5482,40.5207,40.5299,16655.0
2022-08-10 12:40:00,44.11,44.15,44.11,44.13,15484.0,40.5299,40.5666,40.5299,40.5482,15484.0
2022-08-10 12:45:00,44.13,44.13,44.05,44.09,13187.0,40.5482,40.5482,40.4747,40.5115,13187.0
2022-08-10 12:50:00,44.09,44.18,44.09,44.18,11088.0,40.5115,40.5942,40.5115,40.5942,11088.0
2022-08-10 12:55:00,44.18,44.19,44.13,44.13,8631.0,40.5942,40.6034,40.5482,40.5482,8631.0
2022-08-10 13:00:00,44.13,44.18,44.13,44.18,9380.0,40.5482,40.5942,40.5482,40.5942,9380.0
2022-08-10 13:05:00,44.18,44.22,44.16,44.22,7696.0,40.5942,40.6309,40.5758,40.6309,7696.0
2022-08-10 13:10:00,44.23,44.24,44.16,44.17,7625.0,40.6401,40.6493,40.5758,40.585,7625.0
2022-08-10 13:15:00,44.17,44.21,44.16,44.21,8248.0,40.585,40.6217,40.5758,40.6217,8248.0
2022-08-10 13:20:00,44.2,44.22,44.19,44.21,7562.0,40.6125,40.6309,40.6034,40.6217,7562.0
2022-08-10 13:25:00,44.22,44.22,44.13,44.14,15457.0,40.6309,40.6309,40.5482,40.5574,15457.0
2022-08-10 13:30:00,44.13,44.15,44.06,44.08,25563.0,40.5482,40.5666,40.4839,40.5023,25563.0
2022-08-10 13:35:00,44.08,44.13,44.08,44.12,10536.0,40.5023,40.5482,40.5023,40.539,10536.0
2022-08-10 13:40:00,44.12,44.13,44.09,44.12,6435.0,40.539,40.5482,40.5115,40.539,6435.0
2022-08-10 13:45:00,44.12,44.15,44.09,44.13,13781.0,40.539,40.5666,40.5115,40.5482,13781.0
2022-08-10 13:50:00,44.14,44.18,44.13,44.17,6666.0,40.5574,40.5942,40.5482,40.585,6666.0
2022-08-10 13:55:00,44.17,44.18,44.11,44.14,12985.0,40.585,40.5942,40.5299,40.5574,12985.0
2022-08-10 14:00:00,44.14,44.15,44.11,44.14,15045.0,40.5574,40.5666,40.5299,40.5574,15045.0
2022-08-10 14:05:00,44.14,44.16,44.09,44.11,15485.0,40.5574,40.5758,40.5115,40.5299,15485.0
2022-08-10 14:10:00,44.11,44.13,44.07,44.08,9403.0,40.5299,40.5482,40.4931,40.5023,9403.0
2022-08-10 14:15:00,44.06,44.09,44.06,44.08,7679.0,40.4839,40.5115,40.4839,40.5023,7679.0
2022-08-10 14:20:00,44.08,44.12,44.07,44.12,9453.0,40.5023,40.539,40.4931,40.539,9453.0
2022-08-10 14:25:00,44.12,44.12,44.08,44.09,5048.0,40.539,40.539,40.5023,40.5115,5048.0
2022-08-10 14:30:00,44.08,44.1,44.06,44.09,6078.0,40.5023,40.5207,40.4839,40.5115,6078.0
2022-08-10 14:35:00,44.09,44.11,44.07,44.08,8702.0,40.5115,40.5299,40.4931,40.5023,8702.0
2022-08-10 14:40:00,44.08,44.1,44.03,44.04,19287.0,40.5023,40.5207,40.4563,40.4655,19287.0
2022-08-10 14:45:00,44.05,44.05,43.97,43.97,15479.0,40.4747,40.4747,40.4012,40.4012,15479.0
2022-08-10 14:50:00,43.97,43.99,43.95,43.97,6922.0,40.4012,40.4196,40.3828,40.4012,6922.0
2022-08-10 14:55:00,43.96,43.97,43.93,43.96,11119.0,40.392,40.4012,40.3645,40.392,11119.0
2022-08-10 15:00:00,43.95,43.99,43.93,43.98,8000.0,40.3828,40.4196,40.3645,40.4104,8000.0
2022-08-10 15:05:00,43.99,44.0,43.95,43.97,12143.0,40.4196,40.4288,40.3828,40.4012,12143.0
2022-08-10 15:10:00,43.96,43.99,43.95,43.99,16704.0,40.392,40.4196,40.3828,40.4196,16704.0
2022-08-10 15:15:00,43.98,43.99,43.96,43.98,11161.0,40.4104,40.4196,40.392,40.4104,11161.0
2022-08-10 15:20:00,43.98,44.01,43.98,44.01,7597.0,40.4104,40.438,40.4104,40.438,7597.0
2022-08-10 15:25:00,44.01,44.02,44.0,44.01,11392.0,40.438,40.4472,40.4288,40.438,11392.0
2022-08-10 15:30:00,44.0,44.03,43.97,44.02,15202.0,40.4288,40.4563,40.4012,40.4472,15202.0
2022-08-10 15:35:00,44.02,44.09,44.02,44.07,23395.0,40.4472,40.5115,40.4472,40.4931,23395.0
2022-08-10 15:40:00,44.07,44.08,44.01,44.04,24718.0,40.4931,40.5023,40.438,40.4655,24718.0
2022-08-10 15:45:00,44.03,44.04,43.92,43.94,36400.0,40.4563,40.4655,40.3553,40.3736,36400.0
2022-08-10 15:50:00,43.94,43.95,43.86,43.9,76109.0,40.3736,40.3828,40.3001,40.3369,76109.0
2022-08-10 15:55:00,43.9,44.0,43.88,43.96,201687.0,40.3369,40.4288,40.3185,40.392,201687.0
2022-08-11 09:30:00,44.46,44.5,44.28,44.44,42613.0,40.8514,40.8882,40.6861,40.8331,42613.0
2022-08-11 09:35:00,44.4,44.4,44.22,44.27,43919.0,40.7963,40.7963,40.6309,40.6769,43919.0
2022-08-11 09:40:00,44.28,44.28,44.04,44.12,61243.0,40.6861,40.6861,40.4655,40.539,61243.0
2022-08-11 09:45:00,44.1,44.27,44.1,44.23,88933.0,40.5207,40.6769,40.5207,40.6401,88933.0
2022-08-11 09:50:00,44.23,44.25,44.13,44.23,63071.0,40.6401,40.6585,40.5482,40.6401,63071.0
2022-08-11 09:55:00,44.2,44.25,44.12,44.25,35969.0,40.6125,40.6585,40.539,40.6585,35969.0
2022-08-11 10:00:00,44.26,44.37,44.2,44.35,26412.0,40.6677,40.7687,40.6125,40.7504,26412.0
2022-08-11 10:05:00,44.34,44.42,44.33,44.41,13986.0,40.7412,40.8147,40.732,40.8055,13986.0
2022-08-11 10:10:00,44.43,44.52,44.39,44.49,10675.0,40.8239,40.9066,40.7871,40.879,10675.0
2022-08-11 10:15:00,44.48,44.56,44.45,44.55,14592.0,40.8698,40.9433,40.8423,40.9341,14592.0
2022-08-11 10:20:00,44.51,44.51,44.39,44.39,7983.0,40.8974,40.8974,40.7871,40.7871,7983.0
2022-08-11 10:25:00,44.38,44.41,44.32,44.34,27299.0,40.7779,40.8055,40.7228,40.7412,27299.0
2022-08-11 10:30:00,44.34,44.37,44.27,44.29,85969.0,40.7412,40.7687,40.6769,40.6952,85969.0
2022-08-11 10:35:00,44.29,44.42,44.28,44.34,17586.0,40.6952,40.8147,40.6861,40.7412,17586.0
2022-08-11 10:40:00,44.34,44.39,44.32,44.33,17253.0,40.7412,40.7871,40.7228,40.732,17253.0
2022-08-11 10:45:00,44.34,44.35,44.28,44.31,10788.0,40.7412,40.7504,40.6861,40.7136,10788.0
2022-08-11 10:50:00,44.32,44.37,44.3,44.37,9215.0,40.7228,40.7687,40.7044,40.7687,9215.0
2022-08-11 10:55:00,44.37,44.39,44.32,44.37,15026.0,40.7687,40.7871,40.7228,40.7687,15026.0
2022-08-11 11:00:00,44.36,44.38,44.31,44.37,17145.0,40.7596,40.7779,40.7136,40.7687,17145.0
2022-08-11 11:05:00,44.37,44.39,44.24,44.29,21096.0,40.7687,40.7871,40.6493,40.6952,21096.0
2022-08-11 11:10:00,44.29,44.32,44.25,44.3,19539.0,40.6952,40.7228,40.6585,40.7044,19539.0
2022-08-11 11:15:00,44.3,44.37,44.24,44.24,16238.0,40.7044,40.7687,40.6493,40.6493,16238.0
2022-08-11 11:20:00,44.24,44.31,44.22,44.28,11766.0,40.6493,40.7136,40.6309,40.6861,11766.0
2022-08-11 11:25:00,44.27,44.35,44.25,44.34,11093.0,40.6769,40.7504,40.6585,40.7412,11093.0
2022-08-11 11:30:00,44.32,44.35,44.28,44.29,17977.0,40.7228,40.7504,40.6861,40.6952,17977.0
2022-08-11 11:35:00,44.29,44.3,44.23,44.26,10881.0,40.6952,40.7044,40.6401,40.6677,10881.0
2022-08-11 11:40:00,44.28,44.36,44.27,44.34,7594.0,40.6861,40.7596,40.6769,40.7412,7594.0
2022-08-11 11:45:00,44.34,44.34,44.3,44.31,10214.0,40.7412,40.7412,40.7044,40.7136,10214.0
2022-08-11 11:50:00,44.31,44.31,44.2,44.21,9038.0,40.7136,40.7136,40.6125,40.6217,9038.0
2022-08-11 11:55:00,44.2,44.3,44.2,44.28,8759.0,40.6125,40.7044,40.6125,40.6861,8759.0
2022-08-11 12:00:00,44.28,44.32,44.28,44.29,4922.0,40.6861,40.7228,40.6861,40.6952,4922.0
2022-08-11 12:05:00,44.28,44.3,44.22,44.23,7503.0,40.6861,40.7044,40.6309,40.6401,7503.0
2022-08-11 12:10:00,44.24,44.26,44.22,44.25,5564.0,40.6493,40.6677,40.6309,40.6585,5564.0
2022-08-11 12:15:00,44.24,44.28,44.22,44.25,15119.0,40.6493,40.6861,40.6309,40.6585,15119.0
2022-08-11 12:20:00,44.23,44.27,44.2,44.25,9911.0,40.6401,40.6769,40.6125,40.6585,9911.0
2022-08-11 12:25:00,44.25,44.33,44.25,44.33,11076.0,40.6585,40.732,40.6585,40.732,11076.0
2022-08-11 12:30:00,44.33,44.37,44.33,44.37,5398.0,40.732,40.7687,40.732,40.7687,5398.0
2022-08-11 12:35:00,44.36,44.43,44.35,44.41,33837.0,40.7596,40.8239,40.7504,40.8055,33837.0
2022-08-11 12:40:00,44.41,44.43,44.37,44.42,78494.0,40.8055,40.8239,40.7687,40.8147,78494.0
2022-08-11 12:45:00,44.42,44.48,44.42,44.48,10223.0,40.8147,40.8698,40.8147,40.8698,10223.0
2022-08-11 12:50:00,44.47,44.52,44.46,44.46,22864.0,40.8606,40.9066,40.8514,40.8514,22864.0
2022-08-11 12:55:00,44.47,44.5,44.44,44.5,16208.0,40.8606,40.8882,40.8331,40.8882,16208.0
2022-08-11 13:00:00,44.52,44.54,44.48,44.51,11377.0,40.9066,40.9249,40.8698,40.8974,11377.0
2022-08-11 13:05:00,44.5,44.55,44.5,44.51,9662.0,40.8882,40.9341,40.8882,40.8974,9662.0
2022-08-11 13:10:00,44.51,44.52,44.5,44.51,6469.0,40.8974,40.9066,40.8882,40.8974,6469.0
2022-08-11 13:15:00,44.51,44.57,44.49,44.53,26424.0,40.8974,40.9525,40.879,40.9158,26424.0
2022-08-11 13:20:00,44.53,44.53,44.45,44.46,7104.0,40.9158,40.9158,40.8423,40.8514,7104.0
2022-08-11 13:25:00,44.46,44.47,44.43,44.44,7422.0,40.8514,40.8606,40.8239,40.8331,7422.0
2022-08-11 13:30:00,44.45,44.46,44.41,44.41,6323.0,40.8423,40.8514,40.8055,40.8055,6323.0
2022-08-11 13:35:00,44.41,44.45,44.41,44.43,5910.0,40.8055,40.8423,40.8055,40.8239,5910.0
2022-08-11 13:40:00,44.42,44.48,44.4,44.46,6266.0,40.8147,40.8698,40.7963,40.8514,6266.0
2022-08-11 13:45:00,44.46,44.46,44.42,44.44,8935.0,40.8514,40.8514,40.8147,40.8331,8935.0
2022-08-11 13:50:00,44.44,44.45,44.4,44.41,3700.0,40.8331,40.8423,40.7963,40.8055,3700.0
2022-08-11 13:55:00,44.41,44.44,44.41,44.44,7842.0,40.8055,40.8331,40.8055,40.8331,7842.0
2022-08-11 14:00:00,44.44,44.44,44.36,44.38,14592.0,40.8331,40.8331,40.7596,40.7779,14592.0
2022-08-11 14:05:00,44.37,44.41,44.35,44.4,11141.0,40.7687,40.8055,40.7504,40.7963,11141.0
2022-08-11 14:10:00,44.41,44.44,44.39,44.41,13606.0,40.8055,40.8331,40.7871,40.8055,13606.0
2022-08-11 14:15:00,44.42,44.48,44.42,44.48,16622.0,40.8147,40.8698,40.8147,40.8698,16622.0
2022-08-11 14:20:00,44.47,44.47,44.42,44.45,10242.0,40.8606,40.8606,40.8147,40.8423,10242.0
2022-08-11 14:25:00,44.45,44.46,44.43,44.44,11845.0,40.8423,40.8514,40.8239,40.8331,11845.0
2022-08-11 14:30:00,44.43,44.44,44.32,44.34,17799.0,40.8239,40.8331,40.7228,40.7412,17799.0
2022-08-11 14:35:00,44.33,44.37,44.33,44.35,8070.0,40.732,40.7687,40.732,40.7504,8070.0
2022-08-11 14:40:00,44.35,44.36,44.32,44.36,10084.0,40.7504,40.7596,40.7228,40.7596,10084.0
2022-08-11 14:45:00,44.36,44.38,44.29,44.29,11698.0,40.7596,40.7779,40.6952,40.6952,11698.0
2022-08-11 14:50:00,44.3,44.3,44.21,44.21,12132.0,40.7044,40.7044,40.6217,40.6217,12132.0
2022-08-11 14:55:00,44.21,44.29,44.21,44.27,15302.0,40.6217,40.6952,40.6217,40.6769,15302.0
2022-08-11 15:00:00,44.26,44.27,44.22,44.25,9604.0,40.6677,40.6769,40.6309,40.6585,9604.0
2022-08-11 15:05:00,44.25,44.26,44.22,44.26,6501.0,40.6585,40.6677,40.6309,40.6677,6501.0
2022-08-11 15:10:00,44.28,44.28,44.22,44.28,14132.0,40.6861,40.6861,40.6309,40.6861,14132.0
2022-08-11 15:15:00,44.27,44.33,44.27,44.32,9159.0,40.6769,40.732,40.6769,40.7228,9159.0
2022-08-11 15:20:00,44.33,44.37,44.31,44.34,10933.0,40.732,40.7687,40.7136,40.7412,10933.0
2022-08-11 15:25:00,44.34,44.38,44.33,44.38,16180.0,40.7412,40.7779,40.732,40.7779,16180.0
2022-08-11 15:30:00,44.38,44.43,44.35,44.41,16786.0,40.7779,40.8239,40.7504,40.8055,16786.0
2022-08-11 15:35:00,44.41,44.41,44.34,44.36,18812.0,40.8055,40.8055,40.7412,40.7596,18812.0
2022-08-11 15:40:00,44.36,44.37,44.33,44.33,15504.0,40.7596,40.7687,40.732,40.732,15504.0
2022-08-11 15:45:00,44.34,44.35,44.3,44.32,39209.0,40.7412,40.7504,40.7044,40.7228,39209.0
2022-08-11 15:50:00,44.32,44.4,44.29,44.38,86203.0,40.7228,40.7963,40.6952,40.7779,86203.0
2022-08-11 15:55:00,44.38,44.4,44.32,44.37,139609.0,40.7779,40.7963,40.7228,40.7687,139609.0
2022-08-12 09:30:00,44.62,44.7,44.43,44.52,31416.0,40.9985,41.072,40.8239,40.9066,31416.0
2022-08-12 09:35:00,44.53,44.56,44.45,44.55,12556.0,40.9158,40.9433,40.8423,40.9341,12556.0
2022-08-12 09:40:00,44.55,44.61,44.49,44.58,31314.0,40.9341,40.9893,40.879,40.9617,31314.0
2022-08-12 09:45:00,44.58,44.58,44.48,44.51,16211.0,40.9617,40.9617,40.8698,40.8974,16211.0
2022-08-12 09:50:00,44.51,44.61,44.51,44.53,13957.0,40.8974,40.9893,40.8974,40.9158,13957.0
2022-08-12 09:55:00,44.53,44.55,44.51,44.52,13112.0,40.9158,40.9341,40.8974,40.9066,13112.0
2022-08-12 10:00:00,44.5,44.54,44.32,44.4,28347.0,40.8882,40.9249,40.7228,40.7963,28347.0
2022-08-12 10:05:00,44.42,44.46,44.35,44.4,12142.0,40.8147,40.8514,40.7504,40.7963,12142.0
2022-08-12 10:10:00,44.42,44.47,44.32,44.36,35849.0,40.8147,40.8606,40.7228,40.7596,35849.0
2022-08-12 10:15:00,44.36,44.45,44.35,44.45,6299.0,40.7596,40.8423,40.7504,40.8423,6299.0
2022-08-12 10:20:00,44.47,44.47,44.35,44.38,16026.0,40.8606,40.8606,40.7504,40.7779,16026.0
2022-08-12 10:25:00,44.38,44.41,44.37,44.39,11369.0,40.7779,40.8055,40.7687,40.7871,11369.0
2022-08-12 10:30:00,44.4,44.46,44.38,44.4,12249.0,40.7963,40.8514,40.7779,40.7963,12249.0
2022-08-12 10:35:00,44.39,44.4,44.33,44.39,10066.0,40.7871,40.7963,40.732,40.7871,10066.0
2022-08-12 10:40:00,44.42,44.42,44.3,44.35,64016.0,40.8147,40.8147,40.7044,40.7504,64016.0
2022-08-12 10:45:00,44.34,44.42,44.34,44.42,22897.0,40.7412,40.8147,40.7412,40.8147,22897.0
2022-08-12 10:50:00,44.42,44.44,44.36,44.36,10973.0,40.8147,40.8331,40.7596,40.7596,10973.0
2022-08-12 10:55:00,44.37,44.4,44.35,44.4,11928.0,40.7687,40.7963,40.7504,40.7963,11928.0
2022-08-12 11:00:00,44.38,44.45,44.35,44.41,23703.0,40.7779,40.8423,40.7504,40.8055,23703.0
2022-08-12 11:05:00,44.41,44.45,44.38,44.4,13815.0,40.8055,40.8423,40.7779,40.7963,13815.0
2022-08-12 11:10:00,44.39,44.43,44.38,44.41,5442.0,40.7871,40.8239,40.7779,40.8055,5442.0
2022-08-12 11:15:00,44.41,44.53,44.39,44.48,45919.0,40.8055,40.9158,40.7871,40.8698,45919.0
2022-08-12 11:20:00,44.48,44.56,44.48,44.53,12405.0,40.8698,40.9433,40.8698,40.9158,12405.0
2022-08-12 11:25:00,44.53,44.6,44.51,44.57,14134.0,40.9158,40.9801,40.8974,40.9525,14134.0
2022-08-12 11:30:00,44.55,44.55,44.49,44.53,12359.0,40.9341,40.9341,40.879,40.9158,12359.0
2022-08-12 11:35:00,44.53,44.56,44.49,44.56,61990.0,40.9158,40.9433,40.879,40.9433,61990.0
2022-08-12 11:40:00,44.55,44.56,44.49,44.53,17034.0,40.9341,40.9433,40.879,40.9158,17034.0
2022-08-12 11:45:00,44.53,44.55,44.51,44.51,10044.0,40.9158,40.9341,40.8974,40.8974,10044.0
2022-08-12 11:50:00,44.51,44.55,44.48,44.52,10813.0,40.8974,40.9341,40.8698,40.9066,10813.0
2022-08-12 11:55:00,44.52,44.52,44.47,44.5,16181.0,40.9066,40.9066,40.8606,40.8882,16181.0
2022-08-12 12:00:00,44.51,44.53,44.49,44.53,7890.0,40.8974,40.9158,40.879,40.9158,7890.0
2022-08-12 12:05:00,44.54,44.54,44.51,44.53,4797.0,40.9249,40.9249,40.8974,40.9158,4797.0
2022-08-12 12:10:00,44.53,44.54,44.5,44.5,20067.0,40.9158,40.9249,40.8882,40.8882,20067.0
2022-08-12 12:15:00,44.51,44.51,44.48,44.49,4153.0,40.8974,40.8974,40.8698,40.879,4153.0
2022-08-12 12:20:00,44.48,44.54,44.48,44.52,21354.0,40.8698,40.9249,40.8698,40.9066,21354.0
2022-08-12 12:25:00,44.53,44.58,44.53,44.58,4537.0,40.9158,40.9617,40.9158,40.9617,4537.0
2022-08-12 12:30:00,44.58,44.6,44.57,44.57,7301.0,40.9617,40.9801,40.9525,40.9525,7301.0
2022-08-12 12:35:00,44.56,44.58,44.53,44.54,9261.0,40.9433,40.9617,40.9158,40.9249,9261.0
2022-08-12 12:40:00,44.55,44.55,44.51,44.52,7105.0,40.9341,40.9341,40.8974,40.9066,7105.0
2022-08-12 12:45:00,44.52,44.53,44.5,44.52,12173.0,40.9066,40.9158,40.8882,40.9066,12173.0
2022-08-12 12:50:00,44.52,44.56,44.52,44.55,8699.0,40.9066,40.9433,40.9066,40.9341,8699.0
2022-08-12 12:55:00,44.55,44.58,44.53,44.56,12649.0,40.9341,40.9617,40.9158,40.9433,12649.0
2022-08-12 13:00:00,44.57,44.6,44.56,44.57,15065.0,40.9525,40.9801,40.9433,40.9525,15065.0
2022-08-12 13:05:00,44.58,44.61,44.57,44.61,10891.0,40.9617,40.9893,40.9525,40.9893,10891.0
2022-08-12 13:10:00,44.61,44.62,44.59,44.6,10681.0,40.9893,40.9985,40.9709,40.9801,10681.0
2022-08-12 13:15:00,44.61,44.64,44.6,44.62,20642.0,40.9893,41.0168,40.9801,40.9985,20642.0
2022-08-12 13:20:00,44.63,44.65,44.62,44.64,9546.0,41.0076,41.026,40.9985,41.0168,9546.0
2022-08-12 13:25:00,44.64,44.66,44.62,44.62,10460.0,41.0168,41.0352,40.9985,40.9985,10460.0
2022-08-12 13:30:00,44.63,44.65,44.62,44.65,6030.0,41.0076,41.026,40.9985,41.026,6030.0
2022-08-12 13:35:00,44.64,44.65,44.6,44.63,15913.0,41.0168,41.026,40.9801,41.0076,15913.0
2022-08-12 13:40:00,44.62,44.64,44.59,44.62,14437.0,40.9985,41.0168,40.9709,40.9985,14437.0
2022-08-12 13:45:00,44.62,44.64,44.6,44.64,9307.0,40.9985,41.0168,40.9801,41.0168,9307.0
2022-08-12 13:50:00,44.63,44.68,44.62,44.64,21185.0,41.0076,41.0536,40.9985,41.0168,21185.0
2022-08-12 13:55:00,44.64,44.65,44.62,44.64,11079.0,41.0168,41.026,40.9985,41.0168,11079.0
2022-08-12 14:00:00,44.65,44.68,44.65,44.66,12996.0,41.026,41.0536,41.026,41.0352,12996.0
2022-08-12 14:05:00,44.65,44.65,44.61,44.63,15492.0,41.026,41.026,40.9893,41.0076,15492.0
2022-08-12 14:10:00,44.62,44.62,44.6,44.61,5997.0,40.9985,40.9985,40.9801,40.9893,5997.0
2022-08-12 14:15:00,44.61,44.61,44.58,44.58,22771.0,40.9893,40.9893,40.9617,40.9617,22771.0
2022-08-12 14:20:00,44.59,44.65,44.58,44.64,11213.0,40.9709,41.026,40.9617,41.0168,11213.0
2022-08-12 14:25:00,44.64,44.65,44.61,44.64,7378.0,41.0168,41.026,40.9893,41.0168,7378.0
2022-08-12 14:30:00,44.64,44.71,44.63,44.71,22483.0,41.0168,41.0812,41.0076,41.0812,22483.0
2022-08-12 14:35:00,44.71,44.71,44.65,44.68,5446.0,41.0812,41.0812,41.026,41.0536,5446.0
2022-08-12 14:40:00,44.67,44.67,44.63,44.66,11537.0,41.0444,41.0444,41.0076,41.0352,11537.0
2022-08-12 14:45:00,44.66,44.66,44.63,44.64,5607.0,41.0352,41.0352,41.0076,41.0168,5607.0
2022-08-12 14:50:00,44.64,44.66,44.62,44.64,86483.0,41.0168,41.0352,40.9985,41.0168,86483.0
2022-08-12 14:55:00,44.63,44.63,44.58,44.61,28016.0,41.0076,41.0076,40.9617,40.9893,28016.0
2022-08-12 15:00:00,44.62,44.64,44.58,44.63,7697.0,40.9985,41.0168,40.9617,41.0076,7697.0
2022-08-12 15:05:00,44.64,44.7,44.63,44.7,19228.0,41.0168,41.072,41.0076,41.072,19228.0
2022-08-12 15:10:00,44.7,44.75,44.69,44.75,20951.0,41.072,41.1179,41.0628,41.1179,20951.0
2022-08-12 15:15:00,44.74,44.78,44.72,44.77,20672.0,41.1087,41.1455,41.0903,41.1363,20672.0
2022-08-12 15:20:00,44.77,44.77,44.71,44.75,18552.0,41.1363,41.1363,41.0812,41.1179,18552.0
2022-08-12 15:25:00,44.75,44.78,44.72,44.77,21686.0,41.1179,41.1455,41.0903,41.1363,21686.0
2022-08-12 15:30:00,44.77,44.77,44.68,44.69,50315.0,41.1363,41.1363,41.0536,41.0628,50315.0
2022-08-12 15:35:00,44.7,44.72,44.66,44.71,41803.0,41.072,41.0903,41.0352,41.0812,41803.0
2022-08-12 15:40:00,44.71,44.81,44.7,44.81,30656.0,41.0812,41.173,41.072,41.173,30656.0
2022-08-12 15:45:00,44.8,44.83,44.78,44.83,54976.0,41.1638,41.1914,41.1455,41.1914,54976.0
2022-08-12 15:50:00,44.83,44.86,44.77,44.8,115205.0,41.1914,41.219,41.1363,41.1638,115205.0
2022-08-12 15:55:00,44.8,44.93,44.8,44.89,216032.0,41.1638,41.2833,41.1638,41.2465,216032.0
2022-08-15 09:30:00,44.35,44.73,44.29,44.54,91720.0,40.7504,41.0995,40.6952,40.9249,91720.0
2022-08-15 09:35:00,44.57,44.61,44.43,44.53,55258.0,40.9525,40.9893,40.8239,40.9158,55258.0
2022-08-15 09:40:00,44.55,44.69,44.51,44.66,80485.0,40.9341,41.0628,40.8974,41.0352,80485.0
2022-08-15 09:45:00,44.68,44.89,44.68,44.83,45002.0,41.0536,41.2465,41.0536,41.1914,45002.0
2022-08-15 09:50:00,44.82,44.96,44.8,44.95,119682.0,41.1822,41.3109,41.1638,41.3017,119682.0
2022-08-15 09:55:00,44.96,45.03,44.9,45.02,48579.0,41.3109,41.3752,41.2557,41.366,48579.0
2022-08-15 10:00:00,45.01,45.02,44.81,44.95,36754.0,41.3568,41.366,41.173,41.3017,36754.0
2022-08-15 10:05:00,44.95,45.0,44.88,44.89,12610.0,41.3017,41.3476,41.2374,41.2465,12610.0
2022-08-15 10:10:00,44.87,44.87,44.67,44.67,17507.0,41.2282,41.2282,41.0444,41.0444,17507.0
2022-08-15 10:15:00,44.67,44.68,44.55,44.56,22278.0,41.0444,41.0536,40.9341,40.9433,22278.0
2022-08-15 10:20:00,44.55,44.55,44.44,44.46,13378.0,40.9341,40.9341,40.8331,40.8514,13378.0
2022-08-15 10:25:00,44.45,44.49,44.42,44.44,22842.0,40.8423,40.879,40.8147,40.8331,22842.0
2022-08-15 10:30:00,44.44,44.51,44.42,44.51,32681.0,40.8331,40.8974,40.8147,40.8974,32681.0
2022-08-15 10:35:00,44.51,44.53,44.42,44.43,25061.0,40.8974,40.9158,40.8147,40.8239,25061.0
2022-08-15 10:40:00,44.44,44.44,44.34,44.35,22222.0,40.8331,40.8331,40.7412,40.7504,22222.0
2022-08-15 10:45:00,44.34,44.37,44.27,44.28,15849.0,40.7412,40.7687,40.6769,40.6861,15849.0
2022-08-15 10:50:00,44.28,44.3,44.23,44.23,25751.0,40.6861,40.7044,40.6401,40.6401,25751.0
2022-08-15 10:55:00,44.23,44.33,44.21,44.33,42873.0,40.6401,40.732,40.6217,40.732,42873.0
2022-08-15 11:00:00,44.33,44.4,44.3,44.3,21932.0,40.732,40.7963,40.7044,40.7044,21932.0
2022-08-15 11:05:00,44.32,44.32,44.25,44.3,55623.0,40.7228,40.7228,40.6585,40.7044,55623.0
2022-08-15 11:10:00,44.3,44.35,44.25,44.28,21215.0,40.7044,40.7504,40.6585,40.6861,21215.0
2022-08-15 11:15:00,44.27,44.31,44.21,44.26,22903.0,40.6769,40.7136,40.6217,40.6677,22903.0
2022-08-15 11:20:00,44.26,44.27,44.17,44.18,24821.0,40.6677,40.6769,40.585,40.5942,24821.0
2022-08-15 11:25:00,44.18,44.23,44.15,44.22,20250.0,40.5942,40.6401,40.5666,40.6309,20250.0
2022-08-15 11:30:00,44.23,44.3,44.23,44.26,12549.0,40.6401,40.7044,40.6401,40.6677,12549.0
2022-08-15 11:35:00,44.27,44.32,44.26,44.32,8438.0,40.6769,40.7228,40.6677,40.7228,8438.0
2022-08-15 11:40:00,44.33,44.38,44.31,44.34,13413.0,40.732,40.7779,40.7136,40.7412,13413.0
2022-08-15 11:45:00,44.35,44.43,44.35,44.42,13383.0,40.7504,40.8239,40.7504,40.8147,13383.0
2022-08-15 11:50:00,44.42,44.45,44.4,44.42,16242.0,40.8147,40.8423,40.7963,40.8147,16242.0
2022-08-15 11:55:00,44.41,44.41,44.35,44.36,13965.0,40.8055,40.8055,40.7504,40.7596,13965.0
2022-08-15 12:00:00,44.34,44.41,44.33,44.41,11346.0,40.7412,40.8055,40.732,40.8055,11346.0
2022-08-15 12:05:00,44.41,44.49,44.39,44.48,14336.0,40.8055,40.879,40.7871,40.8698,14336.0
2022-08-15 12:10:00,44.47,44.55,44.47,44.51,18249.0,40.8606,40.9341,40.8606,40.8974,18249.0
2022-08-15 12:15:00,44.52,44.56,44.51,44.55,17992.0,40.9066,40.9433,40.8974,40.9341,17992.0
2022-08-15 12:20:00,44.55,44.58,44.55,44.58,13997.0,40.9341,40.9617,40.9341,40.9617,13997.0
2022-08-15 12:25:00,44.58,44.6,44.56,44.58,23737.0,40.9617,40.9801,40.9433,40.9617,23737.0
2022-08-15 12:30:00,44.59,44.65,44.59,44.65,11816.0,40.9709,41.026,40.9709,41.026,11816.0
2022-08-15 12:35:00,44.65,44.66,44.63,44.64,5985.0,41.026,41.0352,41.0076,41.0168,5985.0
2022-08-15 12:40:00,44.63,44.67,44.61,44.66,4566.0,41.0076,41.0444,40.9893,41.0352,4566.0
2022-08-15 12:45:00,44.66,44.71,44.64,44.69,10698.0,41.0352,41.0812,41.0168,41.0628,10698.0
2022-08-15 12:50:00,44.7,44.72,44.68,44.7,4688.0,41.072,41.0903,41.0536,41.072,4688.0
2022-08-15 12:55:00,44.72,44.77,44.72,44.75,6629.0,41.0903,41.1363,41.0903,41.1179,6629.0
2022-08-15 13:00:00,44.75,44.75,44.7,44.72,2958.0,41.1179,41.1179,41.072,41.0903,2958.0
2022-08-15 13:05:00,44.73,44.76,44.71,44.73,15638.0,41.0995,41.1271,41.0812,41.0995,15638.0
2022-08-15 13:10:00,44.72,44.72,44.65,44.65,6286.0,41.0903,41.0903,41.026,41.026,6286.0
2022-08-15 13:15:00,44.65,44.65,44.59,44.59,2003.0,41.026,41.026,40.9709,40.9709,2003.0
2022-08-15 13:20:00,44.6,44.65,44.58,44.63,5850.0,40.9801,41.026,40.9617,41.0076,5850.0
2022-08-15 13:25:00,44.63,44.66,44.63,44.66,4726.0,41.0076,41.0352,41.0076,41.0352,4726.0
2022-08-15 13:30:00,44.66,44.68,44.62,44.62,5357.0,41.0352,41.0536,40.9985,40.9985,5357.0
2022-08-15 13:35:00,44.62,44.63,44.58,44.59,6336.0,40.9985,41.0076,40.9617,40.9709,6336.0
2022-08-15 13:40:00,44.59,44.62,44.59,44.61,4811.0,40.9709,40.9985,40.9709,40.9893,4811.0
2022-08-15 13:45:00,44.62,44.64,44.6,44.62,9355.0,40.9985,41.0168,40.9801,40.9985,9355.0
2022-08-15 13:50:00,44.62,44.65,44.61,44.63,8145.0,40.9985,41.026,40.9893,41.0076,8145.0
2022-08-15 13:55:00,44.63,44.64,44.62,44.64,6097.0,41.0076,41.0168,40.9985,41.0168,6097.0
2022-08-15 14:00:00,44.63,44.65,44.59,44.64,5135.0,41.0076,41.026,40.9709,41.0168,5135.0
2022-08-15 14:05:00,44.65,44.66,44.59,44.59,4882.0,41.026,41.0352,40.9709,40.9709,4882.0
2022-08-15 14:10:00,44.61,44.64,44.59,44.61,7982.0,40.9893,41.0168,40.9709,40.9893,7982.0
2022-08-15 14:15:00,44.61,44.65,44.61,44.64,4617.0,40.9893,41.026,40.9893,41.0168,4617.0
2022-08-15 14:20:00,44.66,44.67,44.64,44.66,4702.0,41.0352,41.0444,41.0168,41.0352,4702.0
2022-08-15 14:25:00,44.66,44.68,44.64,44.68,8959.0,41.0352,41.0536,41.0168,41.0536,8959.0
2022-08-15 14:30:00,44.68,44.7,44.67,44.68,7755.0,41.0536,41.072,41.0444,41.0536,7755.0
2022-08-15 14:35:00,44.68,44.69,44.67,44.69,5685.0,41.0536,41.0628,41.0444,41.0628,5685.0
2022-08-15 14:40:00,44.69,44.69,44.65,44.66,8465.0,41.0628,41.0628,41.026,41.0352,8465.0
2022-08-15 14:45:00,44.65,44.66,44.64,44.66,6359.0,41.026,41.0352,41.0168,41.0352,6359.0
2022-08-15 14:50:00,44.65,44.67,44.62,44.66,7069.0,41.026,41.0444,40.9985,41.0352,7069.0
2022-08-15 14:55:00,44.65,44.67,44.64,44.66,6974.0,41.026,41.0444,41.0168,41.0352,6974.0
2022-08-15 15:00:00,44.66,44.67,44.63,44.66,9724.0,41.0352,41.0444,41.0076,41.0352,9724.0
2022-08-15 15:05:00,44.66,44.69,44.65,44.65,8024.0,41.0352,41.0628,41.026,41.026,8024.0
2022-08-15 15:10:00,44.66,44.68,44.64,44.66,10490.0,41.0352,41.0536,41.0168,41.0352,10490.0
2022-08-15 15:15:00,44.66,44.7,44.65,44.68,11377.0,41.0352,41.072,41.026,41.0536,11377.0
2022-08-15 15:20:00,44.68,44.69,44.66,44.69,11294.0,41.0536,41.0628,41.0352,41.0628,11294.0
2022-08-15 15:25:00,44.7,44.7,44.65,44.68,12840.0,41.072,41.072,41.026,41.0536,12840.0
2022-08-15 15:30:00,44.67,44.68,44.61,44.68,14165.0,41.0444,41.0536,40.9893,41.0536,14165.0
2022-08-15 15:35:00,44.68,44.7,44.65,44.68,22037.0,41.0536,41.072,41.026,41.0536,22037.0
2022-08-15 15:40:00,44.68,44.72,44.66,44.72,70587.0,41.0536,41.0903,41.0352,41.0903,70587.0
2022-08-15 15:45:00,44.71,44.79,44.7,44.78,74792.0,41.0812,41.1547,41.072,41.1455,74792.0
2022-08-15 15:50:00,44.78,44.8,44.71,44.72,101943.0,41.1455,41.1638,41.0812,41.0903,101943.0
2022-08-15 15:55:00,44.71,44.73,44.69,44.7,131912.0,41.0812,41.0995,41.0628,41.072,131912.0
2022-08-16 09:30:00,44.42,44.67,44.42,44.59,39963.0,40.8147,41.0444,40.8147,40.9709,39963.0
2022-08-16 09:35:00,44.59,44.73,44.58,44.67,39971.0,40.9709,41.0995,40.9617,41.0444,39971.0
2022-08-16 09:40:00,44.66,44.69,44.6,44.61,29688.0,41.0352,41.0628,40.9801,40.9893,29688.0
2022-08-16 09:45:00,44.62,44.77,44.62,44.64,22207.0,40.9985,41.1363,40.9985,41.0168,22207.0
2022-08-16 09:50:00,44.64,44.73,44.59,44.72,21852.0,41.0168,41.0995,40.9709,41.0903,21852.0
2022-08-16 09:55:00,44.75,44.89,44.73,44.87,27989.0,41.1179,41.2465,41.0995,41.2282,27989.0
2022-08-16 10:00:00,44.87,44.94,44.74,44.84,55942.0,41.2282,41.2925,41.1087,41.2006,55942.0
2022-08-16 10:05:00,44.84,44.87,44.8,44.84,71282.0,41.2006,41.2282,41.1638,41.2006,71282.0
2022-08-16 10:10:00,44.85,44.89,44.81,44.82,40018.0,41.2098,41.2465,41.173,41.1822,40018.0
2022-08-16 10:15:00,44.81,44.86,44.78,44.84,19682.0,41.173,41.219,41.1455,41.2006,19682.0
2022-08-16 10:20:00,44.84,44.87,44.81,44.87,15517.0,41.2006,41.2282,41.173,41.2282,15517.0
2022-08-16 10:25:00,44.87,44.91,44.84,44.85,22099.0,41.2282,41.2649,41.2006,41.2098,22099.0
2022-08-16 10:30:00,44.84,44.87,44.78,44.82,18214.0,41.2006,41.2282,41.1455,41.1822,18214.0
2022-08-16 10:35:00,44.82,44.88,44.82,44.86,12986.0,41.1822,41.2374,41.1822,41.219,12986.0
2022-08-16 10:40:00,44.86,44.93,44.85,44.91,23254.0,41.219,41.2833,41.2098,41.2649,23254.0
2022-08-16 10:45:00,44.91,44.95,44.87,44.94,77722.0,41.2649,41.3017,41.2282,41.2925,77722.0
2022-08-16 10:50:00,44.94,44.98,44.91,44.93,43092.0,41.2925,41.3292,41.2649,41.2833,43092.0
2022-08-16 10:55:00,44.94,45.0,44.92,45.0,37017.0,41.2925,41.3476,41.2741,41.3476,37017.0
2022-08-16 11:00:00,44.99,45.0,44.88,44.88,21863.0,41.3384,41.3476,41.2374,41.2374,21863.0
2022-08-16 11:05:00,44.88,44.89,44.79,44.8,44569.0,41.2374,41.2465,41.1547,41.1638,44569.0
2022-08-16 11:10:00,44.79,44.87,44.78,44.87,33530.0,41.1547,41.2282,41.1455,41.2282,33530.0
2022-08-16 11:15:00,44.88,44.91,44.86,44.91,12049.0,41.2374,41.2649,41.219,41.2649,12049.0
2022-08-16 11:20:00,44.93,44.95,44.9,44.92,40301.0,41.2833,41.3017,41.2557,41.2741,40301.0
2022-08-16 11:25:00,44.92,44.99,44.91,44.99,58172.0,41.2741,41.3384,41.2649,41.3384,58172.0
2022-08-16 11:30:00,44.99,45.05,44.96,45.03,72833.0,41.3384,41.3936,41.3109,41.3752,72833.0
2022-08-16 11:35:00,45.03,45.06,44.99,45.03,13240.0,41.3752,41.4027,41.3384,41.3752,13240.0
2022-08-16 11:40:00,45.03,45.03,44.95,44.96,20059.0,41.3752,41.3752,41.3017,41.3109,20059.0
2022-08-16 11:45:00,44.96,45.03,44.96,45.03,21444.0,41.3109,41.3752,41.3109,41.3752,21444.0
2022-08-16 11:50:00,45.03,45.09,45.0,45.08,9447.0,41.3752,41.4303,41.3476,41.4211,9447.0
2022-08-16 11:55:00,45.07,45.12,45.05,45.1,17095.0,41.4119,41.4579,41.3936,41.4395,17095.0
2022-08-16 12:00:00,45.11,45.11,45.03,45.05,11632.0,41.4487,41.4487,41.3752,41.3936,11632.0
2022-08-16 12:05:00,45.05,45.07,45.0,45.01,15700.0,41.3936,41.4119,41.3476,41.3568,15700.0
2022-08-16 12:10:00,45.02,45.08,45.02,45.07,12123.0,41.366,41.4211,41.366,41.4119,12123.0
2022-08-16 12:15:00,45.07,45.13,45.05,45.13,12149.0,41.4119,41.4671,41.3936,41.4671,12149.0
2022-08-16 12:20:00,45.13,45.19,45.12,45.19,9115.0,41.4671,41.5222,41.4579,41.5222,9115.0
2022-08-16 12:25:00,45.19,45.19,45.13,45.18,16875.0,41.5222,41.5222,41.4671,41.513,16875.0
2022-08-16 12:30:00,45.17,45.22,45.15,45.16,13616.0,41.5038,41.5498,41.4854,41.4946,13616.0
2022-08-16 12:35:00,45.16,45.21,45.16,45.19,13125.0,41.4946,41.5406,41.4946,41.5222,13125.0
2022-08-16 12:40:00,45.19,45.2,45.16,45.17,14617.0,41.5222,41.5314,41.4946,41.5038,14617.0
2022-08-16 12:45:00,45.17,45.19,45.13,45.18,10988.0,41.5038,41.5222,41.4671,41.513,10988.0
2022-08-16 12:50:00,45.17,45.18,45.13,45.16,9376.0,41.5038,41.513,41.4671,41.4946,9376.0
2022-08-16 12:55:00,45.16,45.17,45.1,45.12,10657.0,41.4946,41.5038,41.4395,41.4579,10657.0
2022-08-16 13:00:00,45.12,45.12,45.07,45.12,11009.0,41.4579,41.4579,41.4119,41.4579,11009.0
2022-08-16 13:05:00,45.11,45.19,45.11,45.19,14956.0,41.4487,41.5222,41.4487,41.5222,14956.0
2022-08-16 13:10:00,45.19,45.22,45.17,45.19,12924.0,41.5222,41.5498,41.5038,41.5222,12924.0
2022-08-16 13:15:00,45.19,45.21,45.16,45.17,44691.0,41.5222,41.5406,41.4946,41.5038,44691.0
2022-08-16 13:20:00,45.16,45.25,45.15,45.25,17942.0,41.4946,41.5773,41.4854,41.5773,17942.0
2022-08-16 13:25:00,45.26,45.27,45.22,45.25,15252.0,41.5865,41.5957,41.5498,41.5773,15252.0
2022-08-16 13:30:00,45.25,45.27,45.24,45.27,11371.0,41.5773,41.5957,41.5681,41.5957,11371.0
2022-08-16 13:35:00,45.27,45.33,45.25,45.31,25533.0,41.5957,41.6508,41.5773,41.6325,25533.0
2022-08-16 13:40:00,45.3,45.32,45.29,45.3,7290.0,41.6233,41.6416,41.6141,41.6233,7290.0
2022-08-16 13:45:00,45.29,45.3,45.25,45.27,19663.0,41.6141,41.6233,41.5773,41.5957,19663.0
2022-08-16 13:50:00,45.26,45.31,45.25,45.3,17108.0,41.5865,41.6325,41.5773,41.6233,17108.0
2022-08-16 13:55:00,45.3,45.36,45.3,45.36,17345.0,41.6233,41.6784,41.6233,41.6784,17345.0
2022-08-16 14:00:00,45.36,45.41,45.34,45.38,54907.0,41.6784,41.7243,41.66,41.6968,54907.0
2022-08-16 14:05:00,45.38,45.45,45.37,45.43,50268.0,41.6968,41.7611,41.6876,41.7427,50268.0
2022-08-16 14:10:00,45.43,45.44,45.35,45.38,16476.0,41.7427,41.7519,41.6692,41.6968,16476.0
2022-08-16 14:15:00,45.37,45.4,45.35,45.36,18290.0,41.6876,41.7151,41.6692,41.6784,18290.0
2022-08-16 14:20:00,45.36,45.38,45.35,45.38,13125.0,41.6784,41.6968,41.6692,41.6968,13125.0
2022-08-16 14:25:00,45.38,45.41,45.35,45.36,14078.0,41.6968,41.7243,41.6692,41.6784,14078.0
2022-08-16 14:30:00,45.37,45.37,45.32,45.32,11457.0,41.6876,41.6876,41.6416,41.6416,11457.0
2022-08-16 14:35:00,45.32,45.34,45.28,45.29,21696.0,41.6416,41.66,41.6049,41.6141,21696.0
2022-08-16 14:40:00,45.29,45.31,45.19,45.23,13271.0,41.6141,41.6325,41.5222,41.5589,13271.0
2022-08-16 14:45:00,45.22,45.22,45.06,45.09,21522.0,41.5498,41.5498,41.4027,41.4303,21522.0
2022-08-16 14:50:00,45.09,45.11,45.06,45.09,12514.0,41.4303,41.4487,41.4027,41.4303,12514.0
2022-08-16 14:55:00,45.09,45.15,45.09,45.13,14083.0,41.4303,41.4854,41.4303,41.4671,14083.0
2022-08-16 15:00:00,45.13,45.13,45.02,45.03,16261.0,41.4671,41.4671,41.366,41.3752,16261.0
2022-08-16 15:05:00,45.03,45.12,45.02,45.11,20087.0,41.3752,41.4579,41.366,41.4487,20087.0
2022-08-16 15:10:00,45.1,45.12,45.05,45.08,14050.0,41.4395,41.4579,41.3936,41.4211,14050.0
2022-08-16 15:15:00,45.08,45.11,45.07,45.09,16678.0,41.4211,41.4487,41.4119,41.4303,16678.0
2022-08-16 15:20:00,45.09,45.14,45.07,45.14,18358.0,41.4303,41.4763,41.4119,41.4763,18358.0
2022-08-16 15:25:00,45.14,45.15,45.08,45.09,18572.0,41.4763,41.4854,41.4211,41.4303,18572.0
2022-08-16 15:30:00,45.09,45.13,45.08,45.09,20573.0,41.4303,41.4671,41.4211,41.4303,20573.0
2022-08-16 15:35:00,45.09,45.12,45.07,45.09,27550.0,41.4303,41.4579,41.4119,41.4303,27550.0
2022-08-16 15:40:00,45.09,45.1,45.04,45.05,38803.0,41.4303,41.4395,41.3844,41.3936,38803.0
2022-08-16 15:45:00,45.06,45.12,45.05,45.11,46287.0,41.4027,41.4579,41.3936,41.4487,46287.0
2022-08-16 15:50:00,45.11,45.12,45.04,45.07,75272.0,41.4487,41.4579,41.3844,41.4119,75272.0
2022-08-16 15:55:00,45.08,45.08,45.01,45.04,139992.0,41.4211,41.4211,41.3568,41.3844,139992.0
2022-08-17 09:30:00,44.44,44.71,44.29,44.65,88984.0,40.8331,41.0812,40.6952,41.026,88984.0
2022-08-17 09:35:00,44.67,44.84,44.67,44.77,20533.0,41.0444,41.2006,41.0444,41.1363,20533.0
2022-08-17 09:40:00,44.77,44.8,44.65,44.72,28437.0,41.1363,41.1638,41.026,41.0903,28437.0
2022-08-17 09:45:00,44.74,44.75,44.66,44.74,24993.0,41.1087,41.1179,41.0352,41.1087,24993.0
2022-08-17 09:50:00,44.74,44.75,44.64,44.68,37285.0,41.1087,41.1179,41.0168,41.0536,37285.0
2022-08-17 09:55:00,44.68,44.68,44.59,44.66,30400.0,41.0536,41.0536,40.9709,41.0352,30400.0
2022-08-17 10:00:00,44.67,44.68,44.59,44.61,13203.0,41.0444,41.0536,40.9709,40.9893,13203.0
2022-08-17 10:05:00,44.6,44.67,44.59,44.6,31911.0,40.9801,41.0444,40.9709,40.9801,31911.0
2022-08-17 10:10:00,44.6,44.64,44.57,44.62,13040.0,40.9801,41.0168,40.9525,40.9985,13040.0
2022-08-17 10:15:00,44.6,44.66,44.6,44.65,25240.0,40.9801,41.0352,40.9801,41.026,25240.0
2022-08-17 10:20:00,44.65,44.75,44.62,44.7,32746.0,41.026,41.1179,40.9985,41.072,32746.0
2022-08-17 10:25:00,44.71,44.75,44.69,44.74,17604.0,41.0812,41.1179,41.0628,41.1087,17604.0
2022-08-17 10:30:00,44.74,44.79,44.73,44.77,15976.0,41.1087,41.1547,41.0995,41.1363,15976.0
2022-08-17 10:35:00,44.78,44.78,44.69,44.76,21557.0,41.1455,41.1455,41.0628,41.1271,21557.0
2022-08-17 10:40:00,44.76,44.87,44.75,44.87,44890.0,41.1271,41.2282,41.1179,41.2282,44890.0
2022-08-17 10:45:00,44.86,44.93,44.86,44.88,36604.0,41.219,41.2833,41.219,41.2374,36604.0
2022-08-17 10:50:00,44.88,44.88,44.75,44.77,14342.0,41.2374,41.2374,41.1179,41.1363,14342.0
2022-08-17 10:55:00,44.77,44.81,44.73,44.76,11877.0,41.1363,41.173,41.0995,41.1271,11877.0
2022-08-17 11:00:00,44.77,44.8,44.75,44.8,15585.0,41.1363,41.1638,41.1179,41.1638,15585.0
2022-08-17 11:05:00,44.8,44.83,44.77,44.78,27540.0,41.1638,41.1914,41.1363,41.1455,27540.0
2022-08-17 11:10:00,44.79,44.85,44.78,44.8,23192.0,41.1547,41.2098,41.1455,41.1638,23192.0
2022-08-17 11:15:00,44.8,44.81,44.74,44.76,16402.0,41.1638,41.173,41.1087,41.1271,16402.0
2022-08-17 11:20:00,44.76,44.84,44.75,44.78,14624.0,41.1271,41.2006,41.1179,41.1455,14624.0
2022-08-17 11:25:00,44.77,44.8,44.74,44.79,11948.0,41.1363,41.1638,41.1087,41.1547,11948.0
2022-08-17 11:30:00,44.79,44.85,44.74,44.75,7041.0,41.1547,41.2098,41.1087,41.1179,7041.0
2022-08-17 11:35:00,44.74,44.74,44.67,44.7,5713.0,41.1087,41.1087,41.0444,41.072,5713.0
2022-08-17 11:40:00,44.7,44.71,44.56,44.56,10199.0,41.072,41.0812,40.9433,40.9433,10199.0
2022-08-17 11:45:00,44.56,44.58,44.52,44.54,10403.0,40.9433,40.9617,40.9066,40.9249,10403.0
2022-08-17 11:50:00,44.55,44.57,44.53,44.53,7464.0,40.9341,40.9525,40.9158,40.9158,7464.0
2022-08-17 11:55:00,44.54,44.57,44.49,44.55,15412.0,40.9249,40.9525,40.879,40.9341,15412.0
2022-08-17 12:00:00,44.55,44.67,44.55,44.66,10044.0,40.9341,41.0444,40.9341,41.0352,10044.0
2022-08-17 12:05:00,44.66,44.69,44.65,44.66,11086.0,41.0352,41.0628,41.026,41.0352,11086.0
2022-08-17 12:10:00,44.64,44.68,44.63,44.66,5105.0,41.0168,41.0536,41.0076,41.0352,5105.0
2022-08-17 12:15:00,44.66,44.69,44.65,44.66,7252.0,41.0352,41.0628,41.026,41.0352,7252.0
2022-08-17 12:20:00,44.65,44.73,44.64,44.72,4955.0,41.026,41.0995,41.0168,41.0903,4955.0
2022-08-17 12:25:00,44.72,44.75,44.71,44.75,5285.0,41.0903,41.1179,41.0812,41.1179,5285.0
2022-08-17 12:30:00,44.74,44.74,44.71,44.74,4871.0,41.1087,41.1087,41.0812,41.1087,4871.0
2022-08-17 12:35:00,44.75,44.83,44.74,44.79,31560.0,41.1179,41.1914,41.1087,41.1547,31560.0
2022-08-17 12:40:00,44.78,44.78,44.74,44.76,3336.0,41.1455,41.1455,41.1087,41.1271,3336.0
2022-08-17 12:45:00,44.75,44.79,44.72,44.77,39426.0,41.1179,41.1547,41.0903,41.1363,39426.0
2022-08-17 12:50:00,44.76,44.76,44.73,44.73,7868.0,41.1271,41.1271,41.0995,41.0995,7868.0
2022-08-17 12:55:00,44.72,44.76,44.71,44.76,4122.0,41.0903,41.1271,41.0812,41.1271,4122.0
2022-08-17 13:00:00,44.75,44.75,44.7,44.74,9961.0,41.1179,41.1179,41.072,41.1087,9961.0
2022-08-17 13:05:00,44.74,44.77,44.71,44.71,8133.0,41.1087,41.1363,41.0812,41.0812,8133.0
2022-08-17 13:10:00,44.71,44.78,44.71,44.77,5153.0,41.0812,41.1455,41.0812,41.1363,5153.0
2022-08-17 13:15:00,44.77,44.78,44.72,44.73,5124.0,41.1363,41.1455,41.0903,41.0995,5124.0
2022-08-17 13:20:00,44.73,44.77,44.73,44.74,4707.0,41.0995,41.1363,41.0995,41.1087,4707.0
2022-08-17 13:25:00,44.73,44.81,44.73,44.8,7613.0,41.0995,41.173,41.0995,41.1638,7613.0
2022-08-17 13:30:00,44.8,44.81,44.72,44.73,4998.0,41.1638,41.173,41.0903,41.0995,4998.0
2022-08-17 13:35:00,44.74,44.76,44.72,44.75,3449.0,41.1087,41.1271,41.0903,41.1179,3449.0
2022-08-17 13:40:00,44.75,44.79,44.74,44.75,5938.0,41.1179,41.1547,41.1087,41.1179,5938.0
2022-08-17 13:45:00,44.74,44.77,44.73,44.76,3624.0,41.1087,41.1363,41.0995,41.1271,3624.0
2022-08-17 13:50:00,44.76,44.77,44.74,44.76,4948.0,41.1271,41.1363,41.1087,41.1271,4948.0
2022-08-17 13:55:00,44.76,44.77,44.75,44.77,3171.0,41.1271,41.1363,41.1179,41.1363,3171.0
2022-08-17 14:00:00,44.77,44.93,44.74,44.86,39422.0,41.1363,41.2833,41.1087,41.219,39422.0
2022-08-17 14:05:00,44.87,44.91,44.78,44.85,13261.0,41.2282,41.2649,41.1455,41.2098,13261.0
2022-08-17 14:10:00,44.84,44.95,44.82,44.95,9155.0,41.2006,41.3017,41.1822,41.3017,9155.0
2022-08-17 14:15:00,44.96,44.99,44.89,44.96,12468.0,41.3109,41.3384,41.2465,41.3109,12468.0
2022-08-17 14:20:00,44.95,44.96,44.86,44.9,8320.0,41.3017,41.3109,41.219,41.2557,8320.0
2022-08-17 14:25:00,44.9,44.97,44.88,44.95,10678.0,41.2557,41.32,41.2374,41.3017,10678.0
2022-08-17 14:30:00,44.97,45.04,44.92,45.03,32231.0,41.32,41.3844,41.2741,41.3752,32231.0
2022-08-17 14:35:00,45.03,45.11,45.03,45.1,18367.0,41.3752,41.4487,41.3752,41.4395,18367.0
2022-08-17 14:40:00,45.09,45.09,44.93,44.93,13264.0,41.4303,41.4303,41.2833,41.2833,13264.0
2022-08-17 14:45:00,44.94,44.95,44.88,44.91,15390.0,41.2925,41.3017,41.2374,41.2649,15390.0
2022-08-17 14:50:00,44.91,44.92,44.82,44.82,8945.0,41.2649,41.2741,41.1822,41.1822,8945.0
2022-08-17 14:55:00,44.84,44.87,44.81,44.81,16810.0,41.2006,41.2282,41.173,41.173,16810.0
2022-08-17 15:00:00,44.81,44.88,44.79,44.86,17801.0,41.173,41.2374,41.1547,41.219,17801.0
2022-08-17 15:05:00,44.87,44.91,44.8,44.82,17702.0,41.2282,41.2649,41.1638,41.1822,17702.0
2022-08-17 15:10:00,44.82,44.82,44.69,44.74,15470.0,41.1822,41.1822,41.0628,41.1087,15470.0
2022-08-17 15:15:00,44.75,44.78,44.72,44.74,13286.0,41.1179,41.1455,41.0903,41.1087,13286.0
2022-08-17 15:20:00,44.73,44.82,44.73,44.82,13048.0,41.0995,41.1822,41.0995,41.1822,13048.0
2022-08-17 15:25:00,44.82,44.86,44.75,44.8,25133.0,41.1822,41.219,41.1179,41.1638,25133.0
2022-08-17 15:30:00,44.8,44.84,44.75,44.81,19290.0,41.1638,41.2006,41.1179,41.173,19290.0
2022-08-17 15:35:00,44.81,44.86,44.81,44.83,21269.0,41.173,41.219,41.173,41.1914,21269.0
2022-08-17 15:40:00,44.83,44.86,44.81,44.82,23964.0,41.1914,41.219,41.173,41.1822,23964.0
2022-08-17 15:45:00,44.83,44.83,44.76,44.79,37442.0,41.1914,41.1914,41.1271,41.1547,37442.0
2022-08-17 15:50:00,44.79,44.84,44.76,44.83,65987.0,41.1547,41.2006,41.1271,41.1914,65987.0
2022-08-17 15:55:00,44.82,44.84,44.76,44.81,159333.0,41.1822,41.2006,41.1271,41.173,159333.0
2022-08-18 09:30:00,44.68,44.71,44.3,44.32,61566.0,41.0536,41.0812,40.7044,40.7228,61566.0
2022-08-18 09:35:00,44.31,44.43,44.31,44.4,12757.0,40.7136,40.8239,40.7136,40.7963,12757.0
2022-08-18 09:40:00,44.41,44.47,44.4,44.42,40688.0,40.8055,40.8606,40.7963,40.8147,40688.0
2022-08-18 09:45:00,44.43,44.44,44.25,44.26,21058.0,40.8239,40.8331,40.6585,40.6677,21058.0
2022-08-18 09:50:00,44.25,44.33,44.24,44.27,14422.0,40.6585,40.732,40.6493,40.6769,14422.0
2022-08-18 09:55:00,44.27,44.29,44.25,44.27,15580.0,40.6769,40.6952,40.6585,40.6769,15580.0
2022-08-18 10:00:00,44.28,44.32,44.25,44.3,17164.0,40.6861,40.7228,40.6585,40.7044,17164.0
2022-08-18 10:05:00,44.29,44.29,44.2,44.22,12626.0,40.6952,40.6952,40.6125,40.6309,12626.0
2022-08-18 10:10:00,44.22,44.28,44.21,44.25,12439.0,40.6309,40.6861,40.6217,40.6585,12439.0
2022-08-18 10:15:00,44.24,44.25,44.19,44.24,9593.0,40.6493,40.6585,40.6034,40.6493,9593.0
2022-08-18 10:20:00,44.22,44.26,44.2,44.25,17701.0,40.6309,40.6677,40.6125,40.6585,17701.0
2022-08-18 10:25:00,44.26,44.3,44.26,44.27,12233.0,40.6677,40.7044,40.6677,40.6769,12233.0
2022-08-18 10:30:00,44.27,44.29,44.24,44.29,10029.0,40.6769,40.6952,40.6493,40.6952,10029.0
2022-08-18 10:35:00,44.3,44.3,44.25,44.29,9757.0,40.7044,40.7044,40.6585,40.6952,9757.0
2022-08-18 10:40:00,44.29,44.36,44.26,44.28,23108.0,40.6952,40.7596,40.6677,40.6861,23108.0
2022-08-18 10:45:00,44.28,44.38,44.27,44.35,8462.0,40.6861,40.7779,40.6769,40.7504,8462.0
2022-08-18 10:50:00,44.36,44.38,44.31,44.34,14434.0,40.7596,40.7779,40.7136,40.7412,14434.0
2022-08-18 10:55:00,44.34,44.35,44.31,44.34,35997.0,40.7412,40.7504,40.7136,40.7412,35997.0
2022-08-18 11:00:00,44.34,44.35,44.25,44.25,20157.0,40.7412,40.7504,40.6585,40.6585,20157.0
2022-08-18 11:05:00,44.24,44.24,44.18,44.21,14329.0,40.6493,40.6493,40.5942,40.6217,14329.0
2022-08-18 11:10:00,44.21,44.21,44.14,44.21,30090.0,40.6217,40.6217,40.5574,40.6217,30090.0
2022-08-18 11:15:00,44.22,44.28,44.21,44.22,10327.0,40.6309,40.6861,40.6217,40.6309,10327.0
2022-08-18 11:20:00,44.21,44.26,44.2,44.26,33365.0,40.6217,40.6677,40.6125,40.6677,33365.0
2022-08-18 11:25:00,44.26,44.3,44.21,44.24,27485.0,40.6677,40.7044,40.6217,40.6493,27485.0
2022-08-18 11:30:00,44.25,44.26,44.22,44.25,32514.0,40.6585,40.6677,40.6309,40.6585,32514.0
2022-08-18 11:35:00,44.25,44.27,44.22,44.24,22110.0,40.6585,40.6769,40.6309,40.6493,22110.0
2022-08-18 11:40:00,44.25,44.25,44.2,44.22,10850.0,40.6585,40.6585,40.6125,40.6309,10850.0
2022-08-18 11:45:00,44.23,44.25,44.2,44.2,21872.0,40.6401,40.6585,40.6125,40.6125,21872.0
2022-08-18 11:50:00,44.2,44.23,44.19,44.22,27598.0,40.6125,40.6401,40.6034,40.6309,27598.0
2022-08-18 11:55:00,44.22,44.22,44.14,44.15,34211.0,40.6309,40.6309,40.5574,40.5666,34211.0
2022-08-18 12:00:00,44.15,44.21,44.13,44.21,21963.0,40.5666,40.6217,40.5482,40.6217,21963.0
2022-08-18 12:05:00,44.22,44.23,44.18,44.2,14803.0,40.6309,40.6401,40.5942,40.6125,14803.0
2022-08-18 12:10:00,44.2,44.23,44.19,44.22,17510.0,40.6125,40.6401,40.6034,40.6309,17510.0
2022-08-18 12:15:00,44.23,44.26,44.22,44.25,13780.0,40.6401,40.6677,40.6309,40.6585,13780.0
2022-08-18 12:20:00,44.25,44.25,44.14,44.15,6074.0,40.6585,40.6585,40.5574,40.5666,6074.0
2022-08-18 12:25:00,44.14,44.15,44.08,44.09,28684.0,40.5574,40.5666,40.5023,40.5115,28684.0
2022-08-18 12:30:00,44.09,44.1,44.06,44.07,7647.0,40.5115,40.5207,40.4839,40.4931,7647.0
2022-08-18 12:35:00,44.08,44.08,44.03,44.05,7066.0,40.5023,40.5023,40.4563,40.4747,7066.0
2022-08-18 12:40:00,44.05,44.06,44.01,44.02,6368.0,40.4747,40.4839,40.438,40.4472,6368.0
2022-08-18 12:45:00,44.01,44.07,44.01,44.07,11112.0,40.438,40.4931,40.438,40.4931,11112.0
2022-08-18 12:50:00,44.07,44.08,44.05,44.06,20859.0,40.4931,40.5023,40.4747,40.4839,20859.0
2022-08-18 12:55:00,44.06,44.1,44.06,44.07,9208.0,40.4839,40.5207,40.4839,40.4931,9208.0
2022-08-18 13:00:00,44.07,44.11,44.06,44.07,10588.0,40.4931,40.5299,40.4839,40.4931,10588.0
2022-08-18 13:05:00,44.07,44.13,44.07,44.13,11677.0,40.4931,40.5482,40.4931,40.5482,11677.0
2022-08-18 13:10:00,44.13,44.16,44.06,44.07,19353.0,40.5482,40.5758,40.4839,40.4931,19353.0
2022-08-18 13:15:00,44.07,44.12,44.07,44.12,6865.0,40.4931,40.539,40.4931,40.539,6865.0
2022-08-18 13:20:00,44.12,44.13,44.09,44.1,9671.0,40.539,40.5482,40.5115,40.5207,9671.0
2022-08-18 13:25:00,44.1,44.13,44.09,44.1,12961.0,40.5207,40.5482,40.5115,40.5207,12961.0
2022-08-18 13:30:00,44.11,44.14,44.09,44.14,21471.0,40.5299,40.5574,40.5115,40.5574,21471.0
2022-08-18 13:35:00,44.15,44.24,44.14,44.23,16448.0,40.5666,40.6493,40.5574,40.6401,16448.0
2022-08-18 13:40:00,44.23,44.25,44.22,44.22,15290.0,40.6401,40.6585,40.6309,40.6309,15290.0
2022-08-18 13:45:00,44.23,44.23,44.2,44.21,10308.0,40.6401,40.6401,40.6125,40.6217,10308.0
2022-08-18 13:50:00,44.2,44.25,44.2,44.25,10906.0,40.6125,40.6585,40.6125,40.6585,10906.0
2022-08-18 13:55:00,44.24,44.29,44.23,44.29,18738.0,40.6493,40.6952,40.6401,40.6952,18738.0
2022-08-18 14:00:00,44.29,44.33,44.28,44.32,19667.0,40.6952,40.732,40.6861,40.7228,19667.0
2022-08-18 14:05:00,44.32,44.36,44.3,44.36,14249.0,40.7228,40.7596,40.7044,40.7596,14249.0
2022-08-18 14:10:00,44.34,44.35,44.31,44.35,14711.0,40.7412,40.7504,40.7136,40.7504,14711.0
2022-08-18 14:15:00,44.35,44.38,44.35,44.37,7434.0,40.7504,40.7779,40.7504,40.7687,7434.0
2022-08-18 14:20:00,44.38,44.42,44.36,44.41,13096.0,40.7779,40.8147,40.7596,40.8055,13096.0
2022-08-18 14:25:00,44.42,44.43,44.41,44.42,5174.0,40.8147,40.8239,40.8055,40.8147,5174.0
2022-08-18 14:30:00,44.42,44.42,44.37,44.4,27399.0,40.8147,40.8147,40.7687,40.7963,27399.0
2022-08-18 14:35:00,44.39,44.41,44.37,44.38,17858.0,40.7871,40.8055,40.7687,40.7779,17858.0
2022-08-18 14:40:00,44.37,44.45,44.37,44.43,11107.0,40.7687,40.8423,40.7687,40.8239,11107.0
2022-08-18 14:45:00,44.44,44.46,44.41,44.44,10956.0,40.8331,40.8514,40.8055,40.8331,10956.0
2022-08-18 14:50:00,44.43,44.49,44.43,44.49,10746.0,40.8239,40.879,40.8239,40.879,10746.0
2022-08-18 14:55:00,44.49,44.49,44.44,44.45,11055.0,40.879,40.879,40.8331,40.8423,11055.0
2022-08-18 15:00:00,44.45,44.46,44.43,44.45,10261.0,40.8423,40.8514,40.8239,40.8423,10261.0
2022-08-18 15:05:00,44.45,44.5,44.44,44.48,16827.0,40.8423,40.8882,40.8331,40.8698,16827.0
2022-08-18 15:10:00,44.49,44.54,44.48,44.54,13608.0,40.879,40.9249,40.8698,40.9249,13608.0
2022-08-18 15:15:00,44.54,44.56,44.52,44.55,15061.0,40.9249,40.9433,40.9066,40.9341,15061.0
2022-08-18 15:20:00,44.56,44.6,44.53,44.6,20069.0,40.9433,40.9801,40.9158,40.9801,20069.0
2022-08-18 15:25:00,44.6,44.63,44.59,44.6,20016.0,40.9801,41.0076,40.9709,40.9801,20016.0
2022-08-18 15:30:00,44.6,44.67,44.59,44.66,21391.0,40.9801,41.0444,40.9709,41.0352,21391.0
2022-08-18 15:35:00,44.65,44.68,44.64,44.65,36502.0,41.026,41.0536,41.0168,41.026,36502.0
2022-08-18 15:40:00,44.66,44.71,44.64,44.7,35680.0,41.0352,41.0812,41.0168,41.072,35680.0
2022-08-18 15:45:00,44.69,44.71,44.62,44.66,52462.0,41.0628,41.0812,40.9985,41.0352,52462.0
2022-08-18 15:50:00,44.65,44.66,44.54,44.58,128687.0,41.026,41.0352,40.9249,40.9617,128687.0
2022-08-18 15:55:00,44.58,44.67,44.57,44.66,222308.0,40.9617,41.0444,40.9525,41.0352,222308.0
2022-08-19 09:30:00,44.36,44.37,44.07,44.22,141364.0,40.7596,40.7687,40.4931,40.6309,141364.0
2022-08-19 09:35:00,44.21,44.26,44.03,44.04,36649.0,40.6217,40.6677,40.4563,40.4655,36649.0
2022-08-19 09:40:00,44.05,44.05,43.87,43.91,44009.0,40.4747,40.4747,40.3093,40.3461,44009.0
2022-08-19 09:45:00,43.89,43.89,43.83,43.88,19269.0,40.3277,40.3277,40.2726,40.3185,19269.0
2022-08-19 09:50:00,43.88,43.88,43.8,43.84,16095.0,40.3185,40.3185,40.245,40.2818,16095.0
2022-08-19 09:55:00,43.84,43.93,43.81,43.88,20892.0,40.2818,40.3645,40.2542,40.3185,20892.0
2022-08-19 10:00:00,43.89,44.02,43.87,43.95,18488.0,40.3277,40.4472,40.3093,40.3828,18488.0
2022-08-19 10:05:00,43.96,44.02,43.92,43.93,15358.0,40.392,40.4472,40.3553,40.3645,15358.0
2022-08-19 10:10:00,43.93,43.95,43.88,43.88,19359.0,40.3645,40.3828,40.3185,40.3185,19359.0
2022-08-19 10:15:00,43.89,43.96,43.86,43.95,12237.0,40.3277,40.392,40.3001,40.3828,12237.0
2022-08-19 10:20:00,43.95,44.01,43.93,43.93,12101.0,40.3828,40.438,40.3645,40.3645,12101.0
2022-08-19 10:25:00,43.94,44.01,43.91,44.01,23163.0,40.3736,40.438,40.3461,40.438,23163.0
2022-08-19 10:30:00,44.02,44.07,43.99,44.05,15073.0,40.4472,40.4931,40.4196,40.4747,15073.0
2022-08-19 10:35:00,44.05,44.07,43.97,43.98,33559.0,40.4747,40.4931,40.4012,40.4104,33559.0
2022-08-19 10:40:00,43.98,43.99,43.92,43.98,14712.0,40.4104,40.4196,40.3553,40.4104,14712.0
2022-08-19 10:45:00,43.97,44.04,43.96,43.99,11738.0,40.4012,40.4655,40.392,40.4196,11738.0
2022-08-19 10:50:00,43.98,43.99,43.91,43.92,13337.0,40.4104,40.4196,40.3461,40.3553,13337.0
2022-08-19 10:55:00,43.92,43.93,43.88,43.89,16813.0,40.3553,40.3645,40.3185,40.3277,16813.0
2022-08-19 11:00:00,43.88,43.9,43.78,43.79,16819.0,40.3185,40.3369,40.2266,40.2358,16819.0
2022-08-19 11:05:00,43.79,43.82,43.69,43.7,21638.0,40.2358,40.2634,40.1439,40.1531,21638.0
2022-08-19 11:10:00,43.7,43.76,43.69,43.72,14562.0,40.1531,40.2083,40.1439,40.1715,14562.0
2022-08-19 11:15:00,43.72,43.73,43.68,43.72,15531.0,40.1715,40.1807,40.1348,40.1715,15531.0
2022-08-19 11:20:00,43.72,43.77,43.71,43.72,16884.0,40.1715,40.2174,40.1623,40.1715,16884.0
2022-08-19 11:25:00,43.71,43.78,43.7,43.76,13816.0,40.1623,40.2266,40.1531,40.2083,13816.0
2022-08-19 11:30:00,43.76,43.79,43.7,43.76,12457.0,40.2083,40.2358,40.1531,40.2083,12457.0
2022-08-19 11:35:00,43.75,43.77,43.72,43.74,20678.0,40.1991,40.2174,40.1715,40.1899,20678.0
2022-08-19 11:40:00,43.74,43.75,43.64,43.69,17199.0,40.1899,40.1991,40.098,40.1439,17199.0
2022-08-19 11:45:00,43.69,43.76,43.67,43.71,23825.0,40.1439,40.2083,40.1256,40.1623,23825.0
2022-08-19 11:50:00,43.71,43.73,43.67,43.68,37260.0,40.1623,40.1807,40.1256,40.1348,37260.0
2022-08-19 11:55:00,43.67,43.68,43.63,43.64,28052.0,40.1256,40.1348,40.0888,40.098,28052.0
2022-08-19 12:00:00,43.62,43.66,43.6,43.63,13855.0,40.0796,40.1164,40.0612,40.0888,13855.0
2022-08-19 12:05:00,43.64,43.64,43.61,43.61,14015.0,40.098,40.098,40.0704,40.0704,14015.0
2022-08-19 12:10:00,43.61,43.69,43.61,43.67,19815.0,40.0704,40.1439,40.0704,40.1256,19815.0
2022-08-19 12:15:00,43.67,43.73,43.67,43.72,17411.0,40.1256,40.1807,40.1256,40.1715,17411.0
2022-08-19 12:20:00,43.72,43.73,43.7,43.72,9519.0,40.1715,40.1807,40.1531,40.1715,9519.0
2022-08-19 12:25:00,43.71,43.71,43.63,43.64,12409.0,40.1623,40.1623,40.0888,40.098,12409.0
2022-08-19 12:30:00,43.64,43.69,43.61,43.67,10359.0,40.098,40.1439,40.0704,40.1256,10359.0
2022-08-19 12:35:00,43.67,43.77,43.67,43.77,13968.0,40.1256,40.2174,40.1256,40.2174,13968.0
2022-08-19 12:40:00,43.76,43.79,43.71,43.78,12046.0,40.2083,40.2358,40.1623,40.2266,12046.0
2022-08-19 12:45:00,43.78,43.8,43.76,43.77,9831.0,40.2266,40.245,40.2083,40.2174,9831.0
2022-08-19 12:50:00,43.77,43.85,43.76,43.84,16580.0,40.2174,40.291,40.2083,40.2818,16580.0
2022-08-19 12:55:00,43.84,43.89,43.81,43.82,33502.0,40.2818,40.3277,40.2542,40.2634,33502.0
2022-08-19 13:00:00,43.81,43.86,43.77,43.86,16063.0,40.2542,40.3001,40.2174,40.3001,16063.0
2022-08-19 13:05:00,43.84,43.85,43.78,43.8,16758.0,40.2818,40.291,40.2266,40.245,16758.0
2022-08-19 13:10:00,43.8,43.83,43.77,43.8,15280.0,40.245,40.2726,40.2174,40.245,15280.0
2022-08-19 13:15:00,43.8,43.82,43.76,43.77,14429.0,40.245,40.2634,40.2083,40.2174,14429.0
2022-08-19 13:20:00,43.78,43.8,43.76,43.78,9663.0,40.2266,40.245,40.2083,40.2266,9663.0
2022-08-19 13:25:00,43.78,43.78,43.75,43.77,10634.0,40.2266,40.2266,40.1991,40.2174,10634.0
2022-08-19 13:30:00,43.76,43.76,43.7,43.73,18295.0,40.2083,40.2083,40.1531,40.1807,18295.0
2022-08-19 13:35:00,43.75,43.75,43.68,43.72,12545.0,40.1991,40.1991,40.1348,40.1715,12545.0
2022-08-19 13:40:00,43.72,43.75,43.71,43.73,8681.0,40.1715,40.1991,40.1623,40.1807,8681.0
2022-08-19 13:45:00,43.72,43.74,43.69,43.71,13999.0,40.1715,40.1899,40.1439,40.1623,13999.0
2022-08-19 13:50:00,43.71,43.75,43.7,43.75,12343.0,40.1623,40.1991,40.1531,40.1991,12343.0
2022-08-19 13:55:00,43.75,43.81,43.75,43.79,21592.0,40.1991,40.2542,40.1991,40.2358,21592.0
2022-08-19 14:00:00,43.79,43.83,43.76,43.83,14543.0,40.2358,40.2726,40.2083,40.2726,14543.0
2022-08-19 14:05:00,43.82,43.84,43.8,43.84,15531.0,40.2634,40.2818,40.245,40.2818,15531.0
2022-08-19 14:10:00,43.84,43.84,43.76,43.79,31501.0,40.2818,40.2818,40.2083,40.2358,31501.0
2022-08-19 14:15:00,43.79,43.82,43.77,43.82,12780.0,40.2358,40.2634,40.2174,40.2634,12780.0
2022-08-19 14:20:00,43.81,43.83,43.77,43.82,19422.0,40.2542,40.2726,40.2174,40.2634,19422.0
2022-08-19 14:25:00,43.82,43.89,43.82,43.88,17482.0,40.2634,40.3277,40.2634,40.3185,17482.0
2022-08-19 14:30:00,43.87,43.92,43.86,43.91,13960.0,40.3093,40.3553,40.3001,40.3461,13960.0
2022-08-19 14:35:00,43.91,43.91,43.85,43.86,14916.0,40.3461,40.3461,40.291,40.3001,14916.0
2022-08-19 14:40:00,43.85,43.88,43.82,43.87,19544.0,40.291,40.3185,40.2634,40.3093,19544.0
2022-08-19 14:45:00,43.87,43.87,43.81,43.86,16637.0,40.3093,40.3093,40.2542,40.3001,16637.0
2022-08-19 14:50:00,43.86,43.86,43.82,43.83,17219.0,40.3001,40.3001,40.2634,40.2726,17219.0
2022-08-19 14:55:00,43.83,43.85,43.81,43.84,24527.0,40.2726,40.291,40.2542,40.2818,24527.0
2022-08-19 15:00:00,43.85,43.86,43.77,43.79,33102.0,40.291,40.3001,40.2174,40.2358,33102.0
2022-08-19 15:05:00,43.79,43.88,43.79,43.84,23056.0,40.2358,40.3185,40.2358,40.2818,23056.0
2022-08-19 15:10:00,43.84,43.94,43.84,43.91,37792.0,40.2818,40.3736,40.2818,40.3461,37792.0
2022-08-19 15:15:00,43.91,43.98,43.91,43.97,37201.0,40.3461,40.4104,40.3461,40.4012,37201.0
2022-08-19 15:20:00,43.97,44.01,43.95,43.96,38282.0,40.4012,40.438,40.3828,40.392,38282.0
2022-08-19 15:25:00,43.97,44.02,43.96,44.01,43079.0,40.4012,40.4472,40.392,40.438,43079.0
2022-08-19 15:30:00,44.01,44.03,43.96,43.97,63252.0,40.438,40.4563,40.392,40.4012,63252.0
2022-08-19 15:35:00,43.97,43.99,43.92,43.97,81017.0,40.4012,40.4196,40.3553,40.4012,81017.0
2022-08-19 15:40:00,43.97,44.0,43.94,44.0,73505.0,40.4012,40.4288,40.3736,40.4288,73505.0
2022-08-19 15:45:00,44.0,44.01,43.94,44.0,108281.0,40.4288,40.438,40.3736,40.4288,108281.0
2022-08-19 15:50:00,44.0,44.03,43.92,43.94,201001.0,40.4288,40.4563,40.3553,40.3736,201001.0
2022-08-19 15:55:00,43.94,43.94,43.87,43.88,342616.0,40.3736,40.3736,40.3093,40.3185,342616.0
2022-08-22 09:30:00,43.2,43.25,43.02,43.08,59741.0,39.6937,39.7397,39.5283,39.5834,59741.0
2022-08-22 09:35:00,43.09,43.22,43.09,43.16,31870.0,39.5926,39.7121,39.5926,39.657,31870.0
2022-08-22 09:40:00,43.16,43.18,42.98,43.1,45738.0,39.657,39.6753,39.4916,39.6018,45738.0
2022-08-22 09:45:00,43.11,43.24,43.11,43.23,41216.0,39.611,39.7305,39.611,39.7213,41216.0
2022-08-22 09:50:00,43.22,43.24,43.09,43.15,38246.0,39.7121,39.7305,39.5926,39.6478,38246.0
2022-08-22 09:55:00,43.15,43.28,43.14,43.27,30226.0,39.6478,39.7672,39.6386,39.758,30226.0
2022-08-22 10:00:00,43.27,43.32,43.22,43.32,25991.0,39.758,39.804,39.7121,39.804,25991.0
2022-08-22 10:05:00,43.3,43.3,43.16,43.21,21908.0,39.7856,39.7856,39.657,39.7029,21908.0
2022-08-22 10:10:00,43.2,43.22,43.14,43.18,15796.0,39.6937,39.7121,39.6386,39.6753,15796.0
2022-08-22 10:15:00,43.18,43.18,43.1,43.13,10874.0,39.6753,39.6753,39.6018,39.6294,10874.0
2022-08-22 10:20:00,43.13,43.16,43.07,43.08,13957.0,39.6294,39.657,39.5743,39.5834,13957.0
2022-08-22 10:25:00,43.07,43.15,43.07,43.14,14289.0,39.5743,39.6478,39.5743,39.6386,14289.0
2022-08-22 10:30:00,43.13,43.2,43.12,43.14,17304.0,39.6294,39.6937,39.6202,39.6386,17304.0
2022-08-22 10:35:00,43.14,43.19,43.1,43.17,32100.0,39.6386,39.6845,39.6018,39.6661,32100.0
2022-08-22 10:40:00,43.18,43.24,43.16,43.17,18668.0,39.6753,39.7305,39.657,39.6661,18668.0
2022-08-22 10:45:00,43.17,43.33,43.17,43.31,11934.0,39.6661,39.8132,39.6661,39.7948,11934.0
2022-08-22 10:50:00,43.31,43.32,43.25,43.32,10153.0,39.7948,39.804,39.7397,39.804,10153.0
2022-08-22 10:55:00,43.32,43.32,43.26,43.3,28083.0,39.804,39.804,39.7488,39.7856,28083.0
2022-08-22 11:00:00,43.3,43.42,43.29,43.41,21338.0,39.7856,39.8959,39.7764,39.8867,21338.0
2022-08-22 11:05:00,43.41,43.44,43.37,43.44,15172.0,39.8867,39.9142,39.8499,39.9142,15172.0
2022-08-22 11:10:00,43.44,43.5,43.4,43.48,15561.0,39.9142,39.9694,39.8775,39.951,15561.0
2022-08-22 11:15:00,43.48,43.52,43.44,43.45,18032.0,39.951,39.9877,39.9142,39.9234,18032.0
2022-08-22 11:20:00,43.46,43.51,43.45,43.47,12430.0,39.9326,39.9785,39.9234,39.9418,12430.0
2022-08-22 11:25:00,43.47,43.47,43.42,43.45,11658.0,39.9418,39.9418,39.8959,39.9234,11658.0
2022-08-22 11:30:00,43.45,43.51,43.45,43.48,11116.0,39.9234,39.9785,39.9234,39.951,11116.0
2022-08-22 11:35:00,43.5,43.52,43.47,43.48,37107.0,39.9694,39.9877,39.9418,39.951,37107.0
2022-08-22 11:40:00,43.48,43.55,43.48,43.52,14186.0,39.951,40.0153,39.951,39.9877,14186.0
2022-08-22 11:45:00,43.51,43.54,43.43,43.46,9047.0,39.9785,40.0061,39.905,39.9326,9047.0
2022-08-22 11:50:00,43.46,43.5,43.46,43.49,9584.0,39.9326,39.9694,39.9326,39.9602,9584.0
2022-08-22 11:55:00,43.48,43.57,43.48,43.55,14857.0,39.951,40.0337,39.951,40.0153,14857.0
2022-08-22 12:00:00,43.55,43.59,43.53,43.55,22068.0,40.0153,40.0521,39.9969,40.0153,22068.0
2022-08-22 12:05:00,43.56,43.57,43.48,43.51,17832.0,40.0245,40.0337,39.951,39.9785,17832.0
2022-08-22 12:10:00,43.51,43.52,43.46,43.48,15184.0,39.9785,39.9877,39.9326,39.951,15184.0
2022-08-22 12:15:00,43.49,43.55,43.49,43.55,12744.0,39.9602,40.0153,39.9602,40.0153,12744.0
2022-08-22 12:20:00,43.55,43.62,43.54,43.62,13681.0,40.0153,40.0796,40.0061,40.0796,13681.0
2022-08-22 12:25:00,43.63,43.63,43.53,43.55,26604.0,40.0888,40.0888,39.9969,40.0153,26604.0
2022-08-22 12:30:00,43.54,43.62,43.54,43.58,8955.0,40.0061,40.0796,40.0061,40.0429,8955.0
2022-08-22 12:35:00,43.59,43.62,43.57,43.6,13596.0,40.0521,40.0796,40.0337,40.0612,13596.0
2022-08-22 12:40:00,43.59,43.6,43.5,43.5,14635.0,40.0521,40.0612,39.9694,39.9694,14635.0
2022-08-22 12:45:00,43.49,43.53,43.46,43.52,20202.0,39.9602,39.9969,39.9326,39.9877,20202.0
2022-08-22 12:50:00,43.52,43.55,43.51,43.51,11241.0,39.9877,40.0153,39.9785,39.9785,11241.0
2022-08-22 12:55:00,43.52,43.55,43.51,43.55,9411.0,39.9877,40.0153,39.9785,40.0153,9411.0
2022-08-22 13:00:00,43.55,43.55,43.47,43.48,15529.0,40.0153,40.0153,39.9418,39.951,15529.0
2022-08-22 13:05:00,43.49,43.5,43.45,43.49,15954.0,39.9602,39.9694,39.9234,39.9602,15954.0
2022-08-22 13:10:00,43.48,43.49,43.45,43.45,28346.0,39.951,39.9602,39.9234,39.9234,28346.0
2022-08-22 13:15:00,43.45,43.46,43.41,43.43,12860.0,39.9234,39.9326,39.8867,39.905,12860.0
2022-08-22 13:20:00,43.43,43.44,43.41,43.41,7822.0,39.905,39.9142,39.8867,39.8867,7822.0
2022-08-22 13:25:00,43.42,43.45,43.41,43.44,13507.0,39.8959,39.9234,39.8867,39.9142,13507.0
2022-08-22 13:30:00,43.43,43.43,43.34,43.36,16978.0,39.905,39.905,39.8223,39.8407,16978.0
2022-08-22 13:35:00,43.34,43.38,43.3,43.37,24352.0,39.8223,39.8591,39.7856,39.8499,24352.0
2022-08-22 13:40:00,43.37,43.41,43.35,43.36,8369.0,39.8499,39.8867,39.8315,39.8407,8369.0
2022-08-22 13:45:00,43.36,43.4,43.35,43.39,31544.0,39.8407,39.8775,39.8315,39.8683,31544.0
2022-08-22 13:50:00,43.38,43.41,43.36,43.4,16992.0,39.8591,39.8867,39.8407,39.8775,16992.0
2022-08-22 13:55:00,43.4,43.4,43.35,43.37,15555.0,39.8775,39.8775,39.8315,39.8499,15555.0
2022-08-22 14:00:00,43.36,43.38,43.35,43.37,13909.0,39.8407,39.8591,39.8315,39.8499,13909.0
2022-08-22 14:05:00,43.36,43.37,43.31,43.35,23222.0,39.8407,39.8499,39.7948,39.8315,23222.0
2022-08-22 14:10:00,43.36,43.37,43.32,43.37,12140.0,39.8407,39.8499,39.804,39.8499,12140.0
2022-08-22 14:15:00,43.37,43.38,43.34,43.37,20207.0,39.8499,39.8591,39.8223,39.8499,20207.0
2022-08-22 14:20:00,43.37,43.37,43.3,43.3,19238.0,39.8499,39.8499,39.7856,39.7856,19238.0
2022-08-22 14:25:00,43.3,43.33,43.27,43.3,16336.0,39.7856,39.8132,39.758,39.7856,16336.0
2022-08-22 14:30:00,43.28,43.31,43.24,43.3,14224.0,39.7672,39.7948,39.7305,39.7856,14224.0
2022-08-22 14:35:00,43.31,43.32,43.28,43.29,11340.0,39.7948,39.804,39.7672,39.7764,11340.0
2022-08-22 14:40:00,43.29,43.29,43.25,43.25,12863.0,39.7764,39.7764,39.7397,39.7397,12863.0
2022-08-22 14:45:00,43.26,43.29,43.23,43.25,29363.0,39.7488,39.7764,39.7213,39.7397,29363.0
2022-08-22 14:50:00,43.25,43.25,43.21,43.22,33752.0,39.7397,39.7397,39.7029,39.7121,33752.0
2022-08-22 14:55:00,43.22,43.23,43.2,43.23,12210.0,39.7121,39.7213,39.6937,39.7213,12210.0
2022-08-22 15:00:00,43.24,43.28,43.23,43.25,17237.0,39.7305,39.7672,39.7213,39.7397,17237.0
2022-08-22 15:05:00,43.24,43.28,43.23,43.27,11480.0,39.7305,39.7672,39.7213,39.758,11480.0
2022-08-22 15:10:00,43.27,43.31,43.26,43.27,20064.0,39.758,39.7948,39.7488,39.758,20064.0
2022-08-22 15:15:00,43.28,43.28,43.21,43.22,20019.0,39.7672,39.7672,39.7029,39.7121,20019.0
2022-08-22 15:20:00,43.22,43.28,43.21,43.27,18301.0,39.7121,39.7672,39.7029,39.758,18301.0
2022-08-22 15:25:00,43.27,43.32,43.25,43.26,25536.0,39.758,39.804,39.7397,39.7488,25536.0
2022-08-22 15:30:00,43.26,43.27,43.18,43.19,98801.0,39.7488,39.758,39.6753,39.6845,98801.0
2022-08-22 15:35:00,43.19,43.32,43.18,43.3,60478.0,39.6845,39.804,39.6753,39.7856,60478.0
2022-08-22 15:40:00,43.3,43.31,43.15,43.16,97036.0,39.7856,39.7948,39.6478,39.657,97036.0
2022-08-22 15:45:00,43.16,43.3,43.14,43.3,70538.0,39.657,39.7856,39.6386,39.7856,70538.0
2022-08-22 15:50:00,43.29,43.37,43.28,43.33,96497.0,39.7764,39.8499,39.7672,39.8132,96497.0
2022-08-22 15:55:00,43.33,43.33,43.18,43.25,351249.0,39.8132,39.8132,39.6753,39.7397,351249.0
2022-08-23 09:30:00,43.37,43.4,43.15,43.38,52211.0,39.8499,39.8775,39.6478,39.8591,52211.0
2022-08-23 09:35:00,43.4,43.52,43.4,43.45,30828.0,39.8775,39.9877,39.8775,39.9234,30828.0
2022-08-23 09:40:00,43.45,43.46,43.37,43.4,21318.0,39.9234,39.9326,39.8499,39.8775,21318.0
2022-08-23 09:45:00,43.42,43.57,43.4,43.49,42050.0,39.8959,40.0337,39.8775,39.9602,42050.0
2022-08-23 09:50:00,43.46,43.56,43.45,43.53,28889.0,39.9326,40.0245,39.9234,39.9969,28889.0
2022-08-23 09:55:00,43.54,43.57,43.47,43.5,18419.0,40.0061,40.0337,39.9418,39.9694,18419.0
2022-08-23 10:00:00,43.49,43.54,43.43,43.45,43572.0,39.9602,40.0061,39.905,39.9234,43572.0
2022-08-23 10:05:00,43.45,43.56,43.44,43.55,38443.0,39.9234,40.0245,39.9142,40.0153,38443.0
2022-08-23 10:10:00,43.57,43.61,43.54,43.58,9166.0,40.0337,40.0704,40.0061,40.0429,9166.0
2022-08-23 10:15:00,43.57,43.58,43.5,43.51,12768.0,40.0337,40.0429,39.9694,39.9785,12768.0
2022-08-23 10:20:00,43.53,43.61,43.53,43.6,17347.0,39.9969,40.0704,39.9969,40.0612,17347.0
2022-08-23 10:25:00,43.58,43.59,43.46,43.46,8988.0,40.0429,40.0521,39.9326,39.9326,8988.0
2022-08-23 10:30:00,43.47,43.56,43.47,43.56,16654.0,39.9418,40.0245,39.9418,40.0245,16654.0
2022-08-23 10:35:00,43.58,43.58,43.43,43.43,14755.0,40.0429,40.0429,39.905,39.905,14755.0
2022-08-23 10:40:00,43.41,43.43,43.36,43.42,10867.0,39.8867,39.905,39.8407,39.8959,10867.0
2022-08-23 10:45:00,43.4,43.44,43.35,43.38,18872.0,39.8775,39.9142,39.8315,39.8591,18872.0
2022-08-23 10:50:00,43.41,43.43,43.32,43.33,10631.0,39.8867,39.905,39.804,39.8132,10631.0
2022-08-23 10:55:00,43.33,43.34,43.23,43.25,14598.0,39.8132,39.8223,39.7213,39.7397,14598.0
2022-08-23 11:00:00,43.25,43.26,43.1,43.13,15263.0,39.7397,39.7488,39.6018,39.6294,15263.0
2022-08-23 11:05:00,43.12,43.14,43.11,43.14,17121.0,39.6202,39.6386,39.611,39.6386,17121.0
2022-08-23 11:10:00,43.14,43.18,43.09,43.17,6899.0,39.6386,39.6753,39.5926,39.6661,6899.0
2022-08-23 11:15:00,43.17,43.25,43.17,43.22,7838.0,39.6661,39.7397,39.6661,39.7121,7838.0
2022-08-23 11:20:00,43.19,43.22,43.13,43.15,16064.0,39.6845,39.7121,39.6294,39.6478,16064.0
2022-08-23 11:25:00,43.14,43.15,43.09,43.09,7557.0,39.6386,39.6478,39.5926,39.5926,7557.0
2022-08-23 11:30:00,43.1,43.17,43.09,43.15,9551.0,39.6018,39.6661,39.5926,39.6478,9551.0
2022-08-23 11:35:00,43.16,43.21,43.15,43.16,13105.0,39.657,39.7029,39.6478,39.657,13105.0
2022-08-23 11:40:00,43.16,43.19,43.11,43.13,8032.0,39.657,39.6845,39.611,39.6294,8032.0
2022-08-23 11:45:00,43.13,43.19,43.13,43.19,8463.0,39.6294,39.6845,39.6294,39.6845,8463.0
2022-08-23 11:50:00,43.19,43.2,43.15,43.2,8062.0,39.6845,39.6937,39.6478,39.6937,8062.0
2022-08-23 11:55:00,43.19,43.19,43.12,43.16,7200.0,39.6845,39.6845,39.6202,39.657,7200.0
2022-08-23 12:00:00,43.15,43.15,43.08,43.08,5041.0,39.6478,39.6478,39.5834,39.5834,5041.0
2022-08-23 12:05:00,43.08,43.16,43.05,43.15,18502.0,39.5834,39.657,39.5559,39.6478,18502.0
2022-08-23 12:10:00,43.15,43.17,43.12,43.15,12157.0,39.6478,39.6661,39.6202,39.6478,12157.0
2022-08-23 12:15:00,43.14,43.14,43.08,43.09,4712.0,39.6386,39.6386,39.5834,39.5926,4712.0
2022-08-23 12:20:00,43.08,43.1,43.03,43.05,18114.0,39.5834,39.6018,39.5375,39.5559,18114.0
2022-08-23 12:25:00,43.05,43.09,43.02,43.04,9776.0,39.5559,39.5926,39.5283,39.5467,9776.0
2022-08-23 12:30:00,43.02,43.09,43.01,43.08,7326.0,39.5283,39.5926,39.5191,39.5834,7326.0
2022-08-23 12:35:00,43.08,43.14,43.08,43.12,9166.0,39.5834,39.6386,39.5834,39.6202,9166.0
2022-08-23 12:40:00,43.13,43.17,43.13,43.14,7242.0,39.6294,39.6661,39.6294,39.6386,7242.0
2022-08-23 12:45:00,43.14,43.14,43.06,43.06,13708.0,39.6386,39.6386,39.5651,39.5651,13708.0
2022-08-23 12:50:00,43.05,43.1,43.05,43.1,5174.0,39.5559,39.6018,39.5559,39.6018,5174.0
2022-08-23 12:55:00,43.1,43.15,43.09,43.14,4688.0,39.6018,39.6478,39.5926,39.6386,4688.0
2022-08-23 13:00:00,43.14,43.16,43.12,43.13,5545.0,39.6386,39.657,39.6202,39.6294,5545.0
2022-08-23 13:05:00,43.14,43.14,43.09,43.11,4500.0,39.6386,39.6386,39.5926,39.611,4500.0
2022-08-23 13:10:00,43.11,43.13,43.09,43.13,7948.0,39.611,39.6294,39.5926,39.6294,7948.0
2022-08-23 13:15:00,43.15,43.16,43.1,43.13,7169.0,39.6478,39.657,39.6018,39.6294,7169.0
2022-08-23 13:20:00,43.13,43.16,43.13,43.13,4832.0,39.6294,39.657,39.6294,39.6294,4832.0
2022-08-23 13:25:00,43.12,43.18,43.12,43.17,5216.0,39.6202,39.6753,39.6202,39.6661,5216.0
2022-08-23 13:30:00,43.17,43.2,43.13,43.18,18432.0,39.6661,39.6937,39.6294,39.6753,18432.0
2022-08-23 13:35:00,43.17,43.17,43.09,43.1,8508.0,39.6661,39.6661,39.5926,39.6018,8508.0
2022-08-23 13:40:00,43.11,43.14,43.11,43.11,3699.0,39.611,39.6386,39.611,39.611,3699.0
2022-08-23 13:45:00,43.1,43.12,43.07,43.08,12429.0,39.6018,39.6202,39.5743,39.5834,12429.0
2022-08-23 13:50:00,43.08,43.11,43.05,43.09,13252.0,39.5834,39.611,39.5559,39.5926,13252.0
2022-08-23 13:55:00,43.08,43.13,43.07,43.12,17862.0,39.5834,39.6294,39.5743,39.6202,17862.0
2022-08-23 14:00:00,43.09,43.1,43.04,43.05,15747.0,39.5926,39.6018,39.5467,39.5559,15747.0
2022-08-23 14:05:00,43.05,43.11,43.04,43.09,4391.0,39.5559,39.611,39.5467,39.5926,4391.0
2022-08-23 14:10:00,43.09,43.09,43.05,43.06,7976.0,39.5926,39.5926,39.5559,39.5651,7976.0
2022-08-23 14:15:00,43.07,43.11,43.07,43.11,7719.0,39.5743,39.611,39.5743,39.611,7719.0
2022-08-23 14:20:00,43.11,43.13,43.11,43.13,3000.0,39.611,39.6294,39.611,39.6294,3000.0
2022-08-23 14:25:00,43.15,43.15,43.12,43.14,3357.0,39.6478,39.6478,39.6202,39.6386,3357.0
2022-08-23 14:30:00,43.13,43.14,43.06,43.07,8790.0,39.6294,39.6386,39.5651,39.5743,8790.0
2022-08-23 14:35:00,43.07,43.09,43.05,43.09,12292.0,39.5743,39.5926,39.5559,39.5926,12292.0
2022-08-23 14:40:00,43.09,43.11,43.06,43.09,7132.0,39.5926,39.611,39.5651,39.5926,7132.0
2022-08-23 14:45:00,43.08,43.08,43.04,43.05,8063.0,39.5834,39.5834,39.5467,39.5559,8063.0
2022-08-23 14:50:00,43.05,43.06,43.03,43.03,3704.0,39.5559,39.5651,39.5375,39.5375,3704.0
2022-08-23 14:55:00,43.03,43.04,43.01,43.02,11625.0,39.5375,39.5467,39.5191,39.5283,11625.0
2022-08-23 15:00:00,43.02,43.06,43.02,43.04,8352.0,39.5283,39.5651,39.5283,39.5467,8352.0
2022-08-23 15:05:00,43.04,43.05,43.0,43.03,11347.0,39.5467,39.5559,39.5099,39.5375,11347.0
2022-08-23 15:10:00,43.04,43.04,42.96,42.97,36170.0,39.5467,39.5467,39.4732,39.4824,36170.0
2022-08-23 15:15:00,42.97,43.04,42.96,43.03,15013.0,39.4824,39.5467,39.4732,39.5375,15013.0
2022-08-23 15:20:00,43.03,43.03,42.97,43.0,11497.0,39.5375,39.5375,39.4824,39.5099,11497.0
2022-08-23 15:25:00,43.01,43.02,42.99,43.02,10923.0,39.5191,39.5283,39.5008,39.5283,10923.0
2022-08-23 15:30:00,43.01,43.01,42.95,42.98,24981.0,39.5191,39.5191,39.464,39.4916,24981.0
2022-08-23 15:35:00,42.98,42.99,42.95,42.97,16202.0,39.4916,39.5008,39.464,39.4824,16202.0
2022-08-23 15:40:00,42.96,43.02,42.95,43.0,18959.0,39.4732,39.5283,39.464,39.5099,18959.0
2022-08-23 15:45:00,42.99,43.04,42.97,43.02,24167.0,39.5008,39.5467,39.4824,39.5283,24167.0
2022-08-23 15:50:00,43.01,43.04,42.98,43.0,68910.0,39.5191,39.5467,39.4916,39.5099,68910.0
2022-08-23 15:55:00,43.0,43.04,42.96,42.97,110332.0,39.5099,39.5467,39.4732,39.4824,110332.0
2022-08-24 09:30:00,42.85,43.02,42.68,42.74,45324.0,39.3721,39.5283,39.2159,39.271,45324.0
2022-08-24 09:35:00,42.74,42.87,42.73,42.86,40500.0,39.271,39.3905,39.2619,39.3813,40500.0
2022-08-24 09:40:00,42.85,42.91,42.84,42.86,17588.0,39.3721,39.4272,39.3629,39.3813,17588.0
2022-08-24 09:45:00,42.88,42.93,42.82,42.84,18179.0,39.3997,39.4456,39.3446,39.3629,18179.0
2022-08-24 09:50:00,42.84,42.84,42.77,42.79,8397.0,39.3629,39.3629,39.2986,39.317,8397.0
2022-08-24 09:55:00,42.8,42.8,42.74,42.78,23483.0,39.3262,39.3262,39.271,39.3078,23483.0
2022-08-24 10:00:00,42.77,42.89,42.76,42.76,15726.0,39.2986,39.4089,39.2894,39.2894,15726.0
2022-08-24 10:05:00,42.77,42.89,42.77,42.89,8047.0,39.2986,39.4089,39.2986,39.4089,8047.0
2022-08-24 10:10:00,42.88,42.94,42.88,42.91,12070.0,39.3997,39.4548,39.3997,39.4272,12070.0
2022-08-24 10:15:00,42.91,43.02,42.9,43.01,6700.0,39.4272,39.5283,39.4181,39.5191,6700.0
2022-08-24 10:20:00,43.02,43.03,42.97,42.99,12054.0,39.5283,39.5375,39.4824,39.5008,12054.0
2022-08-24 10:25:00,43.0,43.04,42.99,42.99,19427.0,39.5099,39.5467,39.5008,39.5008,19427.0
2022-08-24 10:30:00,42.99,43.05,42.97,43.03,14512.0,39.5008,39.5559,39.4824,39.5375,14512.0
2022-08-24 10:35:00,43.04,43.09,43.02,43.04,14428.0,39.5467,39.5926,39.5283,39.5467,14428.0
2022-08-24 10:40:00,43.01,43.01,42.95,42.98,14847.0,39.5191,39.5191,39.464,39.4916,14847.0
2022-08-24 10:45:00,42.99,43.04,42.97,43.03,12006.0,39.5008,39.5467,39.4824,39.5375,12006.0
2022-08-24 10:50:00,43.03,43.06,43.0,43.02,10555.0,39.5375,39.5651,39.5099,39.5283,10555.0
2022-08-24 10:55:00,43.02,43.05,42.98,42.98,7886.0,39.5283,39.5559,39.4916,39.4916,7886.0
2022-08-24 11:00:00,42.99,43.02,42.96,42.99,15547.0,39.5008,39.5283,39.4732,39.5008,15547.0
2022-08-24 11:05:00,42.99,43.14,42.99,43.1,76053.0,39.5008,39.6386,39.5008,39.6018,76053.0
2022-08-24 11:10:00,43.11,43.19,43.09,43.17,26220.0,39.611,39.6845,39.5926,39.6661,26220.0
2022-08-24 11:15:00,43.17,43.23,43.16,43.16,20790.0,39.6661,39.7213,39.657,39.657,20790.0
2022-08-24 11:20:00,43.17,43.2,43.15,43.19,12923.0,39.6661,39.6937,39.6478,39.6845,12923.0
2022-08-24 11:25:00,43.19,43.23,43.18,43.19,8159.0,39.6845,39.7213,39.6753,39.6845,8159.0
2022-08-24 11:30:00,43.2,43.21,43.18,43.18,9259.0,39.6937,39.7029,39.6753,39.6753,9259.0
2022-08-24 11:35:00,43.18,43.23,43.17,43.23,9670.0,39.6753,39.7213,39.6661,39.7213,9670.0
2022-08-24 11:40:00,43.23,43.25,43.2,43.25,4116.0,39.7213,39.7397,39.6937,39.7397,4116.0
2022-08-24 11:45:00,43.25,43.28,43.23,43.27,10044.0,39.7397,39.7672,39.7213,39.758,10044.0
2022-08-24 11:50:00,43.26,43.3,43.26,43.29,9924.0,39.7488,39.7856,39.7488,39.7764,9924.0
2022-08-24 11:55:00,43.29,43.29,43.22,43.23,9913.0,39.7764,39.7764,39.7121,39.7213,9913.0
2022-08-24 12:00:00,43.23,43.26,43.22,43.26,5499.0,39.7213,39.7488,39.7121,39.7488,5499.0
2022-08-24 12:05:00,43.26,43.26,43.21,43.25,76097.0,39.7488,39.7488,39.7029,39.7397,76097.0
2022-08-24 12:10:00,43.25,43.27,43.22,43.22,9599.0,39.7397,39.758,39.7121,39.7121,9599.0
2022-08-24 12:15:00,43.23,43.24,43.21,43.21,12944.0,39.7213,39.7305,39.7029,39.7029,12944.0
2022-08-24 12:20:00,43.2,43.2,43.15,43.16,15084.0,39.6937,39.6937,39.6478,39.657,15084.0
2022-08-24 12:25:00,43.16,43.19,43.13,43.13,8552.0,39.657,39.6845,39.6294,39.6294,8552.0
2022-08-24 12:30:00,43.12,43.13,43.06,43.09,10495.0,39.6202,39.6294,39.5651,39.5926,10495.0
2022-08-24 12:35:00,43.08,43.09,43.04,43.07,5425.0,39.5834,39.5926,39.5467,39.5743,5425.0
2022-08-24 12:40:00,43.06,43.07,42.92,42.94,25846.0,39.5651,39.5743,39.4364,39.4548,25846.0
2022-08-24 12:45:00,42.93,42.95,42.91,42.91,7651.0,39.4456,39.464,39.4272,39.4272,7651.0
2022-08-24 12:50:00,42.91,42.92,42.89,42.9,11025.0,39.4272,39.4364,39.4089,39.4181,11025.0
2022-08-24 12:55:00,42.9,42.94,42.89,42.91,11527.0,39.4181,39.4548,39.4089,39.4272,11527.0
2022-08-24 13:00:00,42.91,42.94,42.89,42.9,12476.0,39.4272,39.4548,39.4089,39.4181,12476.0
2022-08-24 13:05:00,42.91,42.95,42.9,42.94,11211.0,39.4272,39.464,39.4181,39.4548,11211.0
2022-08-24 13:10:00,42.94,42.95,42.91,42.93,11359.0,39.4548,39.464,39.4272,39.4456,11359.0
2022-08-24 13:15:00,42.93,42.93,42.9,42.9,14403.0,39.4456,39.4456,39.4181,39.4181,14403.0
2022-08-24 13:20:00,42.91,42.92,42.88,42.89,10377.0,39.4272,39.4364,39.3997,39.4089,10377.0
2022-08-24 13:25:00,42.89,42.9,42.83,42.84,35149.0,39.4089,39.4181,39.3537,39.3629,35149.0
2022-08-24 13:30:00,42.84,42.86,42.81,42.84,16426.0,39.3629,39.3813,39.3354,39.3629,16426.0
2022-08-24 13:35:00,42.84,42.86,42.82,42.84,7406.0,39.3629,39.3813,39.3446,39.3629,7406.0
2022-08-24 13:40:00,42.84,42.85,42.79,42.8,7179.0,39.3629,39.3721,39.317,39.3262,7179.0
2022-08-24 13:45:00,42.81,42.85,42.8,42.84,11093.0,39.3354,39.3721,39.3262,39.3629,11093.0
2022-08-24 13:50:00,42.84,42.85,42.82,42.83,6690.0,39.3629,39.3721,39.3446,39.3537,6690.0
2022-08-24 13:55:00,42.82,42.85,42.82,42.84,10771.0,39.3446,39.3721,39.3446,39.3629,10771.0
2022-08-24 14:00:00,42.84,42.9,42.84,42.88,8991.0,39.3629,39.4181,39.3629,39.3997,8991.0
2022-08-24 14:05:00,42.87,42.89,42.85,42.89,10917.0,39.3905,39.4089,39.3721,39.4089,10917.0
2022-08-24 14:10:00,42.89,42.89,42.85,42.88,8021.0,39.4089,39.4089,39.3721,39.3997,8021.0
2022-08-24 14:15:00,42.87,42.89,42.85,42.89,6288.0,39.3905,39.4089,39.3721,39.4089,6288.0
2022-08-24 14:20:00,42.88,42.88,42.84,42.87,6130.0,39.3997,39.3997,39.3629,39.3905,6130.0
2022-08-24 14:25:00,42.88,42.9,42.85,42.86,14979.0,39.3997,39.4181,39.3721,39.3813,14979.0
2022-08-24 14:30:00,42.86,42.87,42.78,42.79,9183.0,39.3813,39.3905,39.3078,39.317,9183.0
2022-08-24 14:35:00,42.79,42.82,42.78,42.8,13575.0,39.317,39.3446,39.3078,39.3262,13575.0
2022-08-24 14:40:00,42.8,42.82,42.79,42.81,6919.0,39.3262,39.3446,39.317,39.3354,6919.0
2022-08-24 14:45:00,42.81,42.81,42.78,42.79,8205.0,39.3354,39.3354,39.3078,39.317,8205.0
2022-08-24 14:50:00,42.8,42.83,42.78,42.81,10305.0,39.3262,39.3537,39.3078,39.3354,10305.0
2022-08-24 14:55:00,42.81,42.88,42.81,42.87,14223.0,39.3354,39.3997,39.3354,39.3905,14223.0
2022-08-24 15:00:00,42.87,42.91,42.85,42.91,10836.0,39.3905,39.4272,39.3721,39.4272,10836.0
2022-08-24 15:05:00,42.91,42.94,42.91,42.93,10833.0,39.4272,39.4548,39.4272,39.4456,10833.0
2022-08-24 15:10:00,42.93,42.97,42.92,42.97,6059.0,39.4456,39.4824,39.4364,39.4824,6059.0
2022-08-24 15:15:00,42.96,42.97,42.93,42.97,8258.0,39.4732,39.4824,39.4456,39.4824,8258.0
2022-08-24 15:20:00,42.97,42.97,42.91,42.94,4193.0,39.4824,39.4824,39.4272,39.4548,4193.0
2022-08-24 15:25:00,42.95,42.96,42.91,42.93,22057.0,39.464,39.4732,39.4272,39.4456,22057.0
2022-08-24 15:30:00,42.93,42.97,42.9,42.97,32772.0,39.4456,39.4824,39.4181,39.4824,32772.0
2022-08-24 15:35:00,42.97,43.07,42.96,43.07,52016.0,39.4824,39.5743,39.4732,39.5743,52016.0
2022-08-24 15:40:00,43.07,43.12,43.07,43.12,39383.0,39.5743,39.6202,39.5743,39.6202,39383.0
2022-08-24 15:45:00,43.12,43.12,43.06,43.08,30412.0,39.6202,39.6202,39.5651,39.5834,30412.0
2022-08-24 15:50:00,43.06,43.09,43.03,43.05,60359.0,39.5651,39.5926,39.5375,39.5559,60359.0
2022-08-24 15:55:00,43.05,43.05,42.94,42.98,186416.0,39.5559,39.5559,39.4548,39.4916,186416.0
2022-08-25 09:30:00,43.15,43.15,42.99,43.09,49178.0,39.6478,39.6478,39.5008,39.5926,49178.0
2022-08-25 09:35:00,43.09,43.14,43.0,43.13,33577.0,39.5926,39.6386,39.5099,39.6294,33577.0
2022-08-25 09:40:00,43.17,43.27,43.17,43.25,36666.0,39.6661,39.758,39.6661,39.7397,36666.0
2022-08-25 09:45:00,43.27,43.43,43.25,43.4,39137.0,39.758,39.905,39.7397,39.8775,39137.0
2022-08-25 09:50:00,43.4,43.49,43.34,43.47,22521.0,39.8775,39.9602,39.8223,39.9418,22521.0
2022-08-25 09:55:00,43.48,43.58,43.45,43.55,20422.0,39.951,40.0429,39.9234,40.0153,20422.0
2022-08-25 10:00:00,43.56,43.62,43.56,43.58,25080.0,40.0245,40.0796,40.0245,40.0429,25080.0
2022-08-25 10:05:00,43.58,43.59,43.45,43.46,17557.0,40.0429,40.0521,39.9234,39.9326,17557.0
2022-08-25 10:10:00,43.46,43.54,43.45,43.54,65085.0,39.9326,40.0061,39.9234,40.0061,65085.0
2022-08-25 10:15:00,43.55,43.57,43.51,43.51,19047.0,40.0153,40.0337,39.9785,39.9785,19047.0
2022-08-25 10:20:00,43.51,43.63,43.51,43.63,16418.0,39.9785,40.0888,39.9785,40.0888,16418.0
2022-08-25 10:25:00,43.64,43.64,43.53,43.64,28330.0,40.098,40.098,39.9969,40.098,28330.0
2022-08-25 10:30:00,43.65,43.69,43.63,43.69,14510.0,40.1072,40.1439,40.0888,40.1439,14510.0
2022-08-25 10:35:00,43.69,43.74,43.67,43.71,17962.0,40.1439,40.1899,40.1256,40.1623,17962.0
2022-08-25 10:40:00,43.71,43.72,43.69,43.69,10880.0,40.1623,40.1715,40.1439,40.1439,10880.0
2022-08-25 10:45:00,43.69,43.75,43.69,43.73,8892.0,40.1439,40.1991,40.1439,40.1807,8892.0
2022-08-25 10:50:00,43.71,43.71,43.63,43.63,16373.0,40.1623,40.1623,40.0888,40.0888,16373.0
2022-08-25 10:55:00,43.63,43.69,43.63,43.66,33372.0,40.0888,40.1439,40.0888,40.1164,33372.0
2022-08-25 11:00:00,43.66,43.67,43.59,43.64,17366.0,40.1164,40.1256,40.0521,40.098,17366.0
2022-08-25 11:05:00,43.65,43.65,43.61,43.61,14491.0,40.1072,40.1072,40.0704,40.0704,14491.0
2022-08-25 11:10:00,43.59,43.62,43.55,43.55,61854.0,40.0521,40.0796,40.0153,40.0153,61854.0
2022-08-25 11:15:00,43.56,43.57,43.47,43.48,82913.0,40.0245,40.0337,39.9418,39.951,82913.0
2022-08-25 11:20:00,43.47,43.5,43.34,43.35,20285.0,39.9418,39.9694,39.8223,39.8315,20285.0
2022-08-25 11:25:00,43.34,43.43,43.33,43.43,14222.0,39.8223,39.905,39.8132,39.905,14222.0
2022-08-25 11:30:00,43.43,43.47,43.34,43.34,11717.0,39.905,39.9418,39.8223,39.8223,11717.0
2022-08-25 11:35:00,43.35,43.43,43.33,43.43,25911.0,39.8315,39.905,39.8132,39.905,25911.0
2022-08-25 11:40:00,43.42,43.47,43.41,43.47,7804.0,39.8959,39.9418,39.8867,39.9418,7804.0
2022-08-25 11:45:00,43.47,43.47,43.44,43.44,27393.0,39.9418,39.9418,39.9142,39.9142,27393.0
2022-08-25 11:50:00,43.45,43.48,43.44,43.45,12878.0,39.9234,39.951,39.9142,39.9234,12878.0
2022-08-25 11:55:00,43.45,43.51,43.44,43.51,19295.0,39.9234,39.9785,39.9142,39.9785,19295.0
2022-08-25 12:00:00,43.5,43.5,43.43,43.46,14336.0,39.9694,39.9694,39.905,39.9326,14336.0
2022-08-25 12:05:00,43.45,43.45,43.35,43.35,12271.0,39.9234,39.9234,39.8315,39.8315,12271.0
2022-08-25 12:10:00,43.35,43.37,43.27,43.29,11558.0,39.8315,39.8499,39.758,39.7764,11558.0
2022-08-25 12:15:00,43.29,43.3,43.24,43.27,7170.0,39.7764,39.7856,39.7305,39.758,7170.0
2022-08-25 12:20:00,43.28,43.28,43.26,43.26,4402.0,39.7672,39.7672,39.7488,39.7488,4402.0
2022-08-25 12:25:00,43.27,43.33,43.27,43.33,9661.0,39.758,39.8132,39.758,39.8132,9661.0
2022-08-25 12:30:00,43.29,43.33,43.29,43.33,9057.0,39.7764,39.8132,39.7764,39.8132,9057.0
2022-08-25 12:35:00,43.33,43.36,43.32,43.34,5306.0,39.8132,39.8407,39.804,39.8223,5306.0
2022-08-25 12:40:00,43.33,43.33,43.27,43.31,9811.0,39.8132,39.8132,39.758,39.7948,9811.0
2022-08-25 12:45:00,43.3,43.3,43.22,43.24,10346.0,39.7856,39.7856,39.7121,39.7305,10346.0
2022-08-25 12:50:00,43.25,43.3,43.25,43.3,3249.0,39.7397,39.7856,39.7397,39.7856,3249.0
2022-08-25 12:55:00,43.29,43.31,43.29,43.31,6350.0,39.7764,39.7948,39.7764,39.7948,6350.0
2022-08-25 13:00:00,43.3,43.33,43.27,43.31,24688.0,39.7856,39.8132,39.758,39.7948,24688.0
2022-08-25 13:05:00,43.31,43.34,43.26,43.27,9982.0,39.7948,39.8223,39.7488,39.758,9982.0
2022-08-25 13:10:00,43.28,43.29,43.25,43.28,9774.0,39.7672,39.7764,39.7397,39.7672,9774.0
2022-08-25 13:15:00,43.27,43.28,43.25,43.27,6316.0,39.758,39.7672,39.7397,39.758,6316.0
2022-08-25 13:20:00,43.27,43.32,43.26,43.3,8658.0,39.758,39.804,39.7488,39.7856,8658.0
2022-08-25 13:25:00,43.3,43.31,43.26,43.31,7973.0,39.7856,39.7948,39.7488,39.7948,7973.0
2022-08-25 13:30:00,43.31,43.32,43.28,43.29,9843.0,39.7948,39.804,39.7672,39.7764,9843.0
2022-08-25 13:35:00,43.3,43.32,43.28,43.32,7635.0,39.7856,39.804,39.7672,39.804,7635.0
2022-08-25 13:40:00,43.32,43.37,43.31,43.36,5248.0,39.804,39.8499,39.7948,39.8407,5248.0
2022-08-25 13:45:00,43.36,43.4,43.36,43.38,12049.0,39.8407,39.8775,39.8407,39.8591,12049.0
2022-08-25 13:50:00,43.38,43.4,43.38,43.39,5382.0,39.8591,39.8775,39.8591,39.8683,5382.0
2022-08-25 13:55:00,43.39,43.39,43.36,43.38,6970.0,39.8683,39.8683,39.8407,39.8591,6970.0
2022-08-25 14:00:00,43.38,43.4,43.35,43.36,12235.0,39.8591,39.8775,39.8315,39.8407,12235.0
2022-08-25 14:05:00,43.36,43.37,43.3,43.34,13053.0,39.8407,39.8499,39.7856,39.8223,13053.0
2022-08-25 14:10:00,43.33,43.36,43.3,43.34,16150.0,39.8132,39.8407,39.7856,39.8223,16150.0
2022-08-25 14:15:00,43.35,43.37,43.33,43.34,10081.0,39.8315,39.8499,39.8132,39.8223,10081.0
2022-08-25 14:20:00,43.33,43.35,43.31,43.34,11923.0,39.8132,39.8315,39.7948,39.8223,11923.0
2022-08-25 14:25:00,43.34,43.38,43.33,43.33,12595.0,39.8223,39.8591,39.8132,39.8132,12595.0
2022-08-25 14:30:00,43.34,43.34,43.29,43.29,6520.0,39.8223,39.8223,39.7764,39.7764,6520.0
2022-08-25 14:35:00,43.29,43.29,43.25,43.26,7642.0,39.7764,39.7764,39.7397,39.7488,7642.0
2022-08-25 14:40:00,43.25,43.25,43.22,43.23,7235.0,39.7397,39.7397,39.7121,39.7213,7235.0
2022-08-25 14:45:00,43.24,43.25,43.21,43.24,5102.0,39.7305,39.7397,39.7029,39.7305,5102.0
2022-08-25 14:50:00,43.23,43.24,43.2,43.22,6827.0,39.7213,39.7305,39.6937,39.7121,6827.0
2022-08-25 14:55:00,43.24,43.26,43.22,43.25,12888.0,39.7305,39.7488,39.7121,39.7397,12888.0
2022-08-25 15:00:00,43.25,43.27,43.25,43.27,4898.0,39.7397,39.758,39.7397,39.758,4898.0
2022-08-25 15:05:00,43.28,43.29,43.23,43.24,9364.0,39.7672,39.7764,39.7213,39.7305,9364.0
2022-08-25 15:10:00,43.23,43.28,43.23,43.27,8826.0,39.7213,39.7672,39.7213,39.758,8826.0
2022-08-25 15:15:00,43.27,43.29,43.25,43.29,19109.0,39.758,39.7764,39.7397,39.7764,19109.0
2022-08-25 15:20:00,43.29,43.29,43.25,43.27,23147.0,39.7764,39.7764,39.7397,39.758,23147.0
2022-08-25 15:25:00,43.27,43.31,43.26,43.3,42845.0,39.758,39.7948,39.7488,39.7856,42845.0
2022-08-25 15:30:00,43.3,43.3,43.21,43.22,36213.0,39.7856,39.7856,39.7029,39.7121,36213.0
2022-08-25 15:35:00,43.22,43.28,43.21,43.26,24968.0,39.7121,39.7672,39.7029,39.7488,24968.0
2022-08-25 15:40:00,43.26,43.34,43.24,43.34,44965.0,39.7488,39.8223,39.7305,39.8223,44965.0
2022-08-25 15:45:00,43.33,43.38,43.24,43.38,80769.0,39.8132,39.8591,39.7305,39.8591,80769.0
2022-08-25 15:50:00,43.38,43.42,43.35,43.42,93674.0,39.8591,39.8959,39.8315,39.8959,93674.0
2022-08-25 15:55:00,43.42,43.53,43.38,43.53,248318.0,39.8959,39.9969,39.8591,39.9969,248318.0
2022-08-26 09:30:00,43.78,43.85,43.61,43.81,41733.0,40.2266,40.291,40.0704,40.2542,41733.0
2022-08-26 09:35:00,43.81,43.82,43.71,43.77,26436.0,40.2542,40.2634,40.1623,40.2174,26436.0
2022-08-26 09:40:00,43.77,43.81,43.69,43.78,37301.0,40.2174,40.2542,40.1439,40.2266,37301.0
2022-08-26 09:45:00,43.78,43.78,43.64,43.65,20465.0,40.2266,40.2266,40.098,40.1072,20465.0
2022-08-26 09:50:00,43.64,43.69,43.59,43.67,18172.0,40.098,40.1439,40.0521,40.1256,18172.0
2022-08-26 09:55:00,43.66,43.71,43.63,43.63,9683.0,40.1164,40.1623,40.0888,40.0888,9683.0
2022-08-26 10:00:00,43.61,43.61,43.11,43.12,24597.0,40.0704,40.0704,39.611,39.6202,24597.0
2022-08-26 10:05:00,43.08,43.49,43.07,43.48,34357.0,39.5834,39.9602,39.5743,39.951,34357.0
2022-08-26 10:10:00,43.48,43.52,43.25,43.29,30470.0,39.951,39.9877,39.7397,39.7764,30470.0
2022-08-26 10:15:00,43.32,43.36,43.25,43.33,11846.0,39.804,39.8407,39.7397,39.8132,11846.0
2022-08-26 10:20:00,43.33,43.34,43.18,43.19,12041.0,39.8132,39.8223,39.6753,39.6845,12041.0
2022-08-26 10:25:00,43.19,43.2,42.92,42.96,26075.0,39.6845,39.6937,39.4364,39.4732,26075.0
2022-08-26 10:30:00,42.95,42.95,42.77,42.81,25605.0,39.464,39.464,39.2986,39.3354,25605.0
2022-08-26 10:35:00,42.78,42.84,42.67,42.71,23338.0,39.3078,39.3629,39.2067,39.2435,23338.0
2022-08-26 10:40:00,42.73,42.78,42.7,42.77,5508.0,39.2619,39.3078,39.2343,39.2986,5508.0
2022-08-26 10:45:00,42.76,42.79,42.71,42.78,15706.0,39.2894,39.317,39.2435,39.3078,15706.0
2022-08-26 10:50:00,42.77,42.77,42.7,42.75,6293.0,39.2986,39.2986,39.2343,39.2802,6293.0
2022-08-26 10:55:00,42.75,42.76,42.71,42.73,4761.0,39.2802,39.2894,39.2435,39.2619,4761.0
2022-08-26 11:00:00,42.7,42.72,42.59,42.59,18803.0,39.2343,39.2527,39.1332,39.1332,18803.0
2022-08-26 11:05:00,42.59,42.62,42.49,42.53,19244.0,39.1332,39.1608,39.0413,39.0781,19244.0
2022-08-26 11:10:00,42.55,42.6,42.52,42.58,66780.0,39.0965,39.1424,39.0689,39.124,66780.0
2022-08-26 11:15:00,42.57,42.58,42.43,42.46,16365.0,39.1148,39.124,38.9862,39.0138,16365.0
2022-08-26 11:20:00,42.46,42.46,42.39,42.42,10139.0,39.0138,39.0138,38.9495,38.977,10139.0
2022-08-26 11:25:00,42.41,42.47,42.4,42.44,24288.0,38.9678,39.023,38.9586,38.9954,24288.0
2022-08-26 11:30:00,42.44,42.5,42.41,42.48,23013.0,38.9954,39.0505,38.9678,39.0321,23013.0
2022-08-26 11:35:00,42.46,42.47,42.37,42.43,7574.0,39.0138,39.023,38.9311,38.9862,7574.0
2022-08-26 11:40:00,42.42,42.46,42.35,42.42,13786.0,38.977,39.0138,38.9127,38.977,13786.0
2022-08-26 11:45:00,42.44,42.55,42.43,42.54,20472.0,38.9954,39.0965,38.9862,39.0873,20472.0
2022-08-26 11:50:00,42.53,42.55,42.47,42.51,7998.0,39.0781,39.0965,39.023,39.0597,7998.0
2022-08-26 11:55:00,42.51,42.51,42.44,42.44,12327.0,39.0597,39.0597,38.9954,38.9954,12327.0
2022-08-26 12:00:00,42.41,42.44,42.34,42.36,35973.0,38.9678,38.9954,38.9035,38.9219,35973.0
2022-08-26 12:05:00,42.36,42.42,42.35,42.4,20231.0,38.9219,38.977,38.9127,38.9586,20231.0
2022-08-26 12:10:00,42.41,42.46,42.4,42.45,12732.0,38.9678,39.0138,38.9586,39.0046,12732.0
2022-08-26 12:15:00,42.45,42.46,42.35,42.39,12846.0,39.0046,39.0138,38.9127,38.9495,12846.0
2022-08-26 12:20:00,42.4,42.41,42.33,42.33,15919.0,38.9586,38.9678,38.8943,38.8943,15919.0
2022-08-26 12:25:00,42.33,42.34,42.28,42.3,9765.0,38.8943,38.9035,38.8484,38.8668,9765.0
2022-08-26 12:30:00,42.29,42.3,42.22,42.25,14825.0,38.8576,38.8668,38.7933,38.8208,14825.0
2022-08-26 12:35:00,42.25,42.28,42.22,42.28,7401.0,38.8208,38.8484,38.7933,38.8484,7401.0
2022-08-26 12:40:00,42.27,42.37,42.24,42.33,10830.0,38.8392,38.9311,38.8116,38.8943,10830.0
2022-08-26 12:45:00,42.32,42.39,42.31,42.39,8900.0,38.8851,38.9495,38.8759,38.9495,8900.0
2022-08-26 12:50:00,42.37,42.37,42.3,42.33,16859.0,38.9311,38.9311,38.8668,38.8943,16859.0
2022-08-26 12:55:00,42.35,42.4,42.34,42.39,8327.0,38.9127,38.9586,38.9035,38.9495,8327.0
2022-08-26 13:00:00,42.39,42.41,42.35,42.36,15212.0,38.9495,38.9678,38.9127,38.9219,15212.0
2022-08-26 13:05:00,42.37,42.46,42.37,42.43,11570.0,38.9311,39.0138,38.9311,38.9862,11570.0
2022-08-26 13:10:00,42.43,42.44,42.39,42.41,14638.0,38.9862,38.9954,38.9495,38.9678,14638.0
2022-08-26 13:15:00,42.42,42.44,42.35,42.36,9961.0,38.977,38.9954,38.9127,38.9219,9961.0
2022-08-26 13:20:00,42.37,42.43,42.36,42.43,11169.0,38.9311,38.9862,38.9219,38.9862,11169.0
2022-08-26 13:25:00,42.44,42.46,42.41,42.41,9114.0,38.9954,39.0138,38.9678,38.9678,9114.0
2022-08-26 13:30:00,42.41,42.41,42.35,42.4,7116.0,38.9678,38.9678,38.9127,38.9586,7116.0
2022-08-26 13:35:00,42.41,42.41,42.33,42.36,9571.0,38.9678,38.9678,38.8943,38.9219,9571.0
2022-08-26 13:40:00,42.36,42.36,42.26,42.29,10744.0,38.9219,38.9219,38.83,38.8576,10744.0
2022-08-26 13:45:00,42.29,42.37,42.28,42.37,8471.0,38.8576,38.9311,38.8484,38.9311,8471.0
2022-08-26 13:50:00,42.36,42.41,42.35,42.4,5969.0,38.9219,38.9678,38.9127,38.9586,5969.0
2022-08-26 13:55:00,42.39,42.41,42.36,42.4,21677.0,38.9495,38.9678,38.9219,38.9586,21677.0
2022-08-26 14:00:00,42.43,42.47,42.41,42.42,15938.0,38.9862,39.023,38.9678,38.977,15938.0
2022-08-26 14:05:00,42.41,42.44,42.38,42.41,11336.0,38.9678,38.9954,38.9403,38.9678,11336.0
2022-08-26 14:10:00,42.42,42.42,42.37,42.41,15712.0,38.977,38.977,38.9311,38.9678,15712.0
2022-08-26 14:15:00,42.41,42.42,42.31,42.34,13366.0,38.9678,38.977,38.8759,38.9035,13366.0
2022-08-26 14:20:00,42.34,42.4,42.34,42.38,12554.0,38.9035,38.9586,38.9035,38.9403,12554.0
2022-08-26 14:25:00,42.38,42.4,42.35,42.4,9515.0,38.9403,38.9586,38.9127,38.9586,9515.0
2022-08-26 14:30:00,42.4,42.45,42.4,42.45,9632.0,38.9586,39.0046,38.9586,39.0046,9632.0
2022-08-26 14:35:00,42.45,42.45,42.38,42.41,15549.0,39.0046,39.0046,38.9403,38.9678,15549.0
2022-08-26 14:40:00,42.41,42.5,42.39,42.45,43244.0,38.9678,39.0505,38.9495,39.0046,43244.0
2022-08-26 14:45:00,42.45,42.54,42.45,42.49,181903.0,39.0046,39.0873,39.0046,39.0413,181903.0
2022-08-26 14:50:00,42.48,42.49,42.34,42.36,28676.0,39.0321,39.0413,38.9035,38.9219,28676.0
2022-08-26 14:55:00,42.37,42.37,42.24,42.25,25056.0,38.9311,38.9311,38.8116,38.8208,25056.0
2022-08-26 15:00:00,42.25,42.33,42.24,42.3,14729.0,38.8208,38.8943,38.8116,38.8668,14729.0
2022-08-26 15:05:00,42.3,42.33,42.27,42.29,15125.0,38.8668,38.8943,38.8392,38.8576,15125.0
2022-08-26 15:10:00,42.3,42.32,42.28,42.32,10186.0,38.8668,38.8851,38.8484,38.8851,10186.0
2022-08-26 15:15:00,42.32,42.42,42.31,42.41,11121.0,38.8851,38.977,38.8759,38.9678,11121.0
2022-08-26 15:20:00,42.4,42.43,42.32,42.34,16669.0,38.9586,38.9862,38.8851,38.9035,16669.0
2022-08-26 15:25:00,42.34,42.38,42.31,42.35,14947.0,38.9035,38.9403,38.8759,38.9127,14947.0
2022-08-26 15:30:00,42.35,42.36,42.28,42.29,15979.0,38.9127,38.9219,38.8484,38.8576,15979.0
2022-08-26 15:35:00,42.29,42.31,42.25,42.27,19263.0,38.8576,38.8759,38.8208,38.8392,19263.0
2022-08-26 15:40:00,42.27,42.28,42.23,42.23,29503.0,38.8392,38.8484,38.8024,38.8024,29503.0
2022-08-26 15:45:00,42.23,42.29,42.2,42.23,47315.0,38.8024,38.8576,38.7749,38.8024,47315.0
2022-08-26 15:50:00,42.23,42.27,42.09,42.09,136676.0,38.8024,38.8392,38.6738,38.6738,136676.0
2022-08-26 15:55:00,42.09,42.17,41.99,42.01,472354.0,38.6738,38.7473,38.5819,38.6003,472354.0
2022-08-29 09:30:00,41.77,41.87,41.52,41.81,68116.0,38.3798,38.4717,38.1501,38.4165,68116.0
2022-08-29 09:35:00,41.84,41.85,41.69,41.73,21391.0,38.4441,38.4533,38.3063,38.343,21391.0
2022-08-29 09:40:00,41.74,41.79,41.6,41.62,31301.0,38.3522,38.3982,38.2236,38.2419,31301.0
2022-08-29 09:45:00,41.6,41.69,41.57,41.63,16768.0,38.2236,38.3063,38.196,38.2511,16768.0
2022-08-29 09:50:00,41.64,41.75,41.63,41.74,12183.0,38.2603,38.3614,38.2511,38.3522,12183.0
2022-08-29 09:55:00,41.73,41.86,41.73,41.73,10304.0,38.343,38.4625,38.343,38.343,10304.0
2022-08-29 10:00:00,41.72,41.76,41.65,41.68,16582.0,38.3338,38.3706,38.2695,38.2971,16582.0
2022-08-29 10:05:00,41.68,41.71,41.66,41.68,19045.0,38.2971,38.3246,38.2787,38.2971,19045.0
2022-08-29 10:10:00,41.65,41.74,41.64,41.67,13902.0,38.2695,38.3522,38.2603,38.2879,13902.0
2022-08-29 10:15:00,41.68,41.82,41.68,41.78,41564.0,38.2971,38.4257,38.2971,38.389,41564.0
2022-08-29 10:20:00,41.79,41.86,41.75,41.83,23415.0,38.3982,38.4625,38.3614,38.4349,23415.0
2022-08-29 10:25:00,41.83,41.85,41.69,41.69,44077.0,38.4349,38.4533,38.3063,38.3063,44077.0
2022-08-29 10:30:00,41.67,41.69,41.57,41.61,19133.0,38.2879,38.3063,38.196,38.2328,19133.0
2022-08-29 10:35:00,41.63,41.64,41.47,41.49,24042.0,38.2511,38.2603,38.1041,38.1225,24042.0
2022-08-29 10:40:00,41.48,41.55,41.48,41.53,19174.0,38.1133,38.1776,38.1133,38.1593,19174.0
2022-08-29 10:45:00,41.54,41.58,41.52,41.57,7219.0,38.1684,38.2052,38.1501,38.196,7219.0
2022-08-29 10:50:00,41.57,41.6,41.52,41.55,13124.0,38.196,38.2236,38.1501,38.1776,13124.0
2022-08-29 10:55:00,41.54,41.58,41.52,41.56,6239.0,38.1684,38.2052,38.1501,38.1868,6239.0
2022-08-29 11:00:00,41.57,41.65,41.57,41.64,9825.0,38.196,38.2695,38.196,38.2603,9825.0
2022-08-29 11:05:00,41.64,41.64,41.55,41.61,10599.0,38.2603,38.2603,38.1776,38.2328,10599.0
2022-08-29 11:10:00,41.62,41.65,41.58,41.65,16347.0,38.2419,38.2695,38.2052,38.2695,16347.0
2022-08-29 11:15:00,41.65,41.69,41.62,41.68,9122.0,38.2695,38.3063,38.2419,38.2971,9122.0
2022-08-29 11:20:00,41.68,41.76,41.67,41.76,10434.0,38.2971,38.3706,38.2879,38.3706,10434.0
2022-08-29 11:25:00,41.77,41.83,41.77,41.8,21484.0,38.3798,38.4349,38.3798,38.4073,21484.0
2022-08-29 11:30:00,41.81,41.91,41.76,41.86,10433.0,38.4165,38.5084,38.3706,38.4625,10433.0
2022-08-29 11:35:00,41.87,41.98,41.85,41.93,15133.0,38.4717,38.5727,38.4533,38.5268,15133.0
2022-08-29 11:40:00,41.93,41.93,41.82,41.85,10180.0,38.5268,38.5268,38.4257,38.4533,10180.0
2022-08-29 11:45:00,41.82,41.9,41.82,41.88,5501.0,38.4257,38.4992,38.4257,38.4808,5501.0
2022-08-29 11:50:00,41.89,41.93,41.87,41.9,9383.0,38.49,38.5268,38.4717,38.4992,9383.0
2022-08-29 11:55:00,41.91,41.96,41.91,41.93,10138.0,38.5084,38.5544,38.5084,38.5268,10138.0
2022-08-29 12:00:00,41.94,41.96,41.93,41.96,5511.0,38.536,38.5544,38.5268,38.5544,5511.0
2022-08-29 12:05:00,41.96,42.01,41.93,41.94,7433.0,38.5544,38.6003,38.5268,38.536,7433.0
2022-08-29 12:10:00,41.95,41.98,41.91,41.91,6218.0,38.5452,38.5727,38.5084,38.5084,6218.0
2022-08-29 12:15:00,41.93,42.0,41.93,41.98,8175.0,38.5268,38.5911,38.5268,38.5727,8175.0
2022-08-29 12:20:00,41.97,41.98,41.93,41.94,7646.0,38.5635,38.5727,38.5268,38.536,7646.0
2022-08-29 12:25:00,41.94,41.95,41.93,41.93,4619.0,38.536,38.5452,38.5268,38.5268,4619.0
2022-08-29 12:30:00,41.93,41.93,41.89,41.89,4701.0,38.5268,38.5268,38.49,38.49,4701.0
2022-08-29 12:35:00,41.9,41.93,41.88,41.92,9613.0,38.4992,38.5268,38.4808,38.5176,9613.0
2022-08-29 12:40:00,41.92,41.97,41.92,41.97,5330.0,38.5176,38.5635,38.5176,38.5635,5330.0
2022-08-29 12:45:00,41.97,42.05,41.95,42.05,11763.0,38.5635,38.637,38.5452,38.637,11763.0
2022-08-29 12:50:00,42.03,42.11,42.03,42.07,5083.0,38.6187,38.6922,38.6187,38.6554,5083.0
2022-08-29 12:55:00,42.06,42.08,42.01,42.03,7921.0,38.6462,38.6646,38.6003,38.6187,7921.0
2022-08-29 13:00:00,42.03,42.07,42.01,42.04,9189.0,38.6187,38.6554,38.6003,38.6279,9189.0
2022-08-29 13:05:00,42.04,42.08,42.03,42.05,3488.0,38.6279,38.6646,38.6187,38.637,3488.0
2022-08-29 13:10:00,42.03,42.06,41.99,42.03,7216.0,38.6187,38.6462,38.5819,38.6187,7216.0
2022-08-29 13:15:00,42.02,42.03,41.93,41.97,15162.0,38.6095,38.6187,38.5268,38.5635,15162.0
2022-08-29 13:20:00,41.98,42.01,41.97,42.01,9165.0,38.5727,38.6003,38.5635,38.6003,9165.0
2022-08-29 13:25:00,42.0,42.04,41.99,42.04,5824.0,38.5911,38.6279,38.5819,38.6279,5824.0
2022-08-29 13:30:00,42.04,42.08,42.04,42.08,7031.0,38.6279,38.6646,38.6279,38.6646,7031.0
2022-08-29 13:35:00,42.08,42.09,42.06,42.07,9710.0,38.6646,38.6738,38.6462,38.6554,9710.0
2022-08-29 13:40:00,42.07,42.13,42.05,42.12,6096.0,38.6554,38.7106,38.637,38.7014,6096.0
2022-08-29 13:45:00,42.14,42.17,42.08,42.08,6606.0,38.7197,38.7473,38.6646,38.6646,6606.0
2022-08-29 13:50:00,42.07,42.13,42.07,42.11,8949.0,38.6554,38.7106,38.6554,38.6922,8949.0
2022-08-29 13:55:00,42.11,42.16,42.11,42.15,10484.0,38.6922,38.7381,38.6922,38.7289,10484.0
2022-08-29 14:00:00,42.14,42.14,42.08,42.09,16456.0,38.7197,38.7197,38.6646,38.6738,16456.0
2022-08-29 14:05:00,42.08,42.14,42.08,42.09,10176.0,38.6646,38.7197,38.6646,38.6738,10176.0
2022-08-29 14:10:00,42.08,42.1,42.05,42.06,13133.0,38.6646,38.683,38.637,38.6462,13133.0
2022-08-29 14:15:00,42.05,42.06,41.98,41.98,30921.0,38.637,38.6462,38.5727,38.5727,30921.0
2022-08-29 14:20:00,41.98,42.01,41.94,42.0,18708.0,38.5727,38.6003,38.536,38.5911,18708.0
2022-08-29 14:25:00,42.0,42.05,41.99,41.99,10325.0,38.5911,38.637,38.5819,38.5819,10325.0
2022-08-29 14:30:00,41.99,42.1,41.98,42.08,16972.0,38.5819,38.683,38.5727,38.6646,16972.0
2022-08-29 14:35:00,42.09,42.11,42.07,42.07,17134.0,38.6738,38.6922,38.6554,38.6554,17134.0
2022-08-29 14:40:00,42.07,42.14,42.07,42.13,10428.0,38.6554,38.7197,38.6554,38.7106,10428.0
2022-08-29 14:45:00,42.13,42.13,42.05,42.05,15552.0,38.7106,38.7106,38.637,38.637,15552.0
2022-08-29 14:50:00,42.05,42.07,42.03,42.05,12306.0,38.637,38.6554,38.6187,38.637,12306.0
2022-08-29 14:55:00,42.05,42.08,41.96,42.07,18964.0,38.637,38.6646,38.5544,38.6554,18964.0
2022-08-29 15:00:00,42.07,42.17,42.07,42.08,17038.0,38.6554,38.7473,38.6554,38.6646,17038.0
2022-08-29 15:05:00,42.07,42.09,42.01,42.04,18105.0,38.6554,38.6738,38.6003,38.6279,18105.0
2022-08-29 15:10:00,42.04,42.05,41.99,42.01,18197.0,38.6279,38.637,38.5819,38.6003,18197.0
2022-08-29 15:15:00,42.01,42.03,41.95,41.97,15817.0,38.6003,38.6187,38.5452,38.5635,15817.0
2022-08-29 15:20:00,41.96,41.96,41.91,41.94,25473.0,38.5544,38.5544,38.5084,38.536,25473.0
2022-08-29 15:25:00,41.94,41.94,41.85,41.89,32089.0,38.536,38.536,38.4533,38.49,32089.0
2022-08-29 15:30:00,41.88,41.88,41.81,41.87,30598.0,38.4808,38.4808,38.4165,38.4717,30598.0
2022-08-29 15:35:00,41.87,41.91,41.84,41.91,35710.0,38.4717,38.5084,38.4441,38.5084,35710.0
2022-08-29 15:40:00,41.91,41.92,41.85,41.89,43925.0,38.5084,38.5176,38.4533,38.49,43925.0
2022-08-29 15:45:00,41.89,41.89,41.81,41.84,45123.0,38.49,38.49,38.4165,38.4441,45123.0
2022-08-29 15:50:00,41.84,41.94,41.78,41.88,91064.0,38.4441,38.536,38.389,38.4808,91064.0
2022-08-29 15:55:00,41.89,41.91,41.74,41.76,276882.0,38.49,38.5084,38.3522,38.3706,276882.0
2022-08-30 09:30:00,42.0,42.05,41.84,42.01,42536.0,38.5911,38.637,38.4441,38.6003,42536.0
2022-08-30 09:35:00,41.98,42.11,41.98,42.06,19732.0,38.5727,38.6922,38.5727,38.6462,19732.0
2022-08-30 09:40:00,42.07,42.13,42.01,42.03,13949.0,38.6554,38.7106,38.6003,38.6187,13949.0
2022-08-30 09:45:00,42.05,42.11,42.02,42.03,24170.0,38.637,38.6922,38.6095,38.6187,24170.0
2022-08-30 09:50:00,42.02,42.02,41.84,41.86,11471.0,38.6095,38.6095,38.4441,38.4625,11471.0
2022-08-30 09:55:00,41.85,41.9,41.79,41.79,7133.0,38.4533,38.4992,38.3982,38.3982,7133.0
2022-08-30 10:00:00,41.78,41.88,41.78,41.83,12000.0,38.389,38.4808,38.389,38.4349,12000.0
2022-08-30 10:05:00,41.82,41.84,41.6,41.7,15171.0,38.4257,38.4441,38.2236,38.3155,15171.0
2022-08-30 10:10:00,41.69,41.69,41.57,41.64,7098.0,38.3063,38.3063,38.196,38.2603,7098.0
2022-08-30 10:15:00,41.64,41.68,41.61,41.68,7556.0,38.2603,38.2971,38.2328,38.2971,7556.0
2022-08-30 10:20:00,41.7,41.74,41.66,41.69,8327.0,38.3155,38.3522,38.2787,38.3063,8327.0
2022-08-30 10:25:00,41.67,41.73,41.66,41.67,5790.0,38.2879,38.343,38.2787,38.2879,5790.0
2022-08-30 10:30:00,41.66,41.69,41.49,41.49,18896.0,38.2787,38.3063,38.1225,38.1225,18896.0
2022-08-30 10:35:00,41.49,41.54,41.47,41.54,12363.0,38.1225,38.1684,38.1041,38.1684,12363.0
2022-08-30 10:40:00,41.54,41.56,41.5,41.51,7697.0,38.1684,38.1868,38.1317,38.1409,7697.0
2022-08-30 10:45:00,41.5,41.52,41.35,41.36,14008.0,38.1317,38.1501,37.9939,38.0031,14008.0
2022-08-30 10:50:00,41.35,41.47,41.35,41.47,17852.0,37.9939,38.1041,37.9939,38.1041,17852.0
2022-08-30 10:55:00,41.49,41.64,41.49,41.64,14066.0,38.1225,38.2603,38.1225,38.2603,14066.0
2022-08-30 11:00:00,41.64,41.73,41.62,41.72,12298.0,38.2603,38.343,38.2419,38.3338,12298.0
2022-08-30 11:05:00,41.71,41.77,41.67,41.7,9627.0,38.3246,38.3798,38.2879,38.3155,9627.0
2022-08-30 11:10:00,41.68,41.7,41.61,41.68,19900.0,38.2971,38.3155,38.2328,38.2971,19900.0
2022-08-30 11:15:00,41.68,41.78,41.65,41.78,22258.0,38.2971,38.389,38.2695,38.389,22258.0
2022-08-30 11:20:00,41.78,41.8,41.71,41.73,9696.0,38.389,38.4073,38.3246,38.343,9696.0
2022-08-30 11:25:00,41.71,41.79,41.67,41.71,20954.0,38.3246,38.3982,38.2879,38.3246,20954.0
2022-08-30 11:30:00,41.71,41.84,41.66,41.82,8266.0,38.3246,38.4441,38.2787,38.4257,8266.0
2022-08-30 11:35:00,41.83,41.83,41.72,41.77,14585.0,38.4349,38.4349,38.3338,38.3798,14585.0
2022-08-30 11:40:00,41.76,41.84,41.75,41.81,8516.0,38.3706,38.4441,38.3614,38.4165,8516.0
2022-08-30 11:45:00,41.8,41.81,41.75,41.76,10988.0,38.4073,38.4165,38.3614,38.3706,10988.0
2022-08-30 11:50:00,41.75,41.84,41.74,41.82,7972.0,38.3614,38.4441,38.3522,38.4257,7972.0
2022-08-30 11:55:00,41.82,41.85,41.79,41.81,8169.0,38.4257,38.4533,38.3982,38.4165,8169.0
2022-08-30 12:00:00,41.81,41.85,41.78,41.79,5152.0,38.4165,38.4533,38.389,38.3982,5152.0
2022-08-30 12:05:00,41.79,41.86,41.79,41.8,7126.0,38.3982,38.4625,38.3982,38.4073,7126.0
2022-08-30 12:10:00,41.8,41.87,41.8,41.87,19592.0,38.4073,38.4717,38.4073,38.4717,19592.0
2022-08-30 12:15:00,41.86,41.94,41.86,41.89,8619.0,38.4625,38.536,38.4625,38.49,8619.0
2022-08-30 12:20:00,41.88,41.92,41.83,41.84,2647.0,38.4808,38.5176,38.4349,38.4441,2647.0
2022-08-30 12:25:00,41.83,41.87,41.79,41.87,13935.0,38.4349,38.4717,38.3982,38.4717,13935.0
2022-08-30 12:30:00,41.87,41.87,41.76,41.76,15430.0,38.4717,38.4717,38.3706,38.3706,15430.0
2022-08-30 12:35:00,41.77,41.82,41.76,41.82,7477.0,38.3798,38.4257,38.3706,38.4257,7477.0
2022-08-30 12:40:00,41.81,41.81,41.75,41.76,10017.0,38.4165,38.4165,38.3614,38.3706,10017.0
2022-08-30 12:45:00,41.75,41.76,41.72,41.75,15619.0,38.3614,38.3706,38.3338,38.3614,15619.0
2022-08-30 12:50:00,41.75,41.77,41.71,41.73,9620.0,38.3614,38.3798,38.3246,38.343,9620.0
2022-08-30 12:55:00,41.74,41.74,41.68,41.68,6337.0,38.3522,38.3522,38.2971,38.2971,6337.0
2022-08-30 13:00:00,41.68,41.7,41.64,41.65,11204.0,38.2971,38.3155,38.2603,38.2695,11204.0
2022-08-30 13:05:00,41.66,41.7,41.61,41.63,13528.0,38.2787,38.3155,38.2328,38.2511,13528.0
2022-08-30 13:10:00,41.63,41.64,41.54,41.55,18303.0,38.2511,38.2603,38.1684,38.1776,18303.0
2022-08-30 13:15:00,41.57,41.58,41.5,41.51,16839.0,38.196,38.2052,38.1317,38.1409,16839.0
2022-08-30 13:20:00,41.51,41.52,41.47,41.5,9186.0,38.1409,38.1501,38.1041,38.1317,9186.0
2022-08-30 13:25:00,41.51,41.56,41.48,41.55,13730.0,38.1409,38.1868,38.1133,38.1776,13730.0
2022-08-30 13:30:00,41.54,41.56,41.51,41.52,9145.0,38.1684,38.1868,38.1409,38.1501,9145.0
2022-08-30 13:35:00,41.52,41.52,41.45,41.49,19251.0,38.1501,38.1501,38.0857,38.1225,19251.0
2022-08-30 13:40:00,41.48,41.49,41.37,41.38,13322.0,38.1133,38.1225,38.0122,38.0214,13322.0
2022-08-30 13:45:00,41.36,41.52,41.35,41.5,18460.0,38.0031,38.1501,37.9939,38.1317,18460.0
2022-08-30 13:50:00,41.51,41.57,41.48,41.55,18314.0,38.1409,38.196,38.1133,38.1776,18314.0
2022-08-30 13:55:00,41.55,41.57,41.51,41.51,10054.0,38.1776,38.196,38.1409,38.1409,10054.0
2022-08-30 14:00:00,41.52,41.61,41.5,41.61,16069.0,38.1501,38.2328,38.1317,38.2328,16069.0
2022-08-30 14:05:00,41.6,41.65,41.58,41.61,9712.0,38.2236,38.2695,38.2052,38.2328,9712.0
2022-08-30 14:10:00,41.6,41.66,41.59,41.61,9973.0,38.2236,38.2787,38.2144,38.2328,9973.0
2022-08-30 14:15:00,41.62,41.65,41.6,41.62,10287.0,38.2419,38.2695,38.2236,38.2419,10287.0
2022-08-30 14:20:00,41.61,41.64,41.56,41.61,9914.0,38.2328,38.2603,38.1868,38.2328,9914.0
2022-08-30 14:25:00,41.62,41.62,41.52,41.53,12875.0,38.2419,38.2419,38.1501,38.1593,12875.0
2022-08-30 14:30:00,41.52,41.65,41.51,41.63,14558.0,38.1501,38.2695,38.1409,38.2511,14558.0
2022-08-30 14:35:00,41.63,41.66,41.57,41.66,17852.0,38.2511,38.2787,38.196,38.2787,17852.0
2022-08-30 14:40:00,41.66,41.68,41.55,41.57,15782.0,38.2787,38.2971,38.1776,38.196,15782.0
2022-08-30 14:45:00,41.56,41.57,41.53,41.57,6797.0,38.1868,38.196,38.1593,38.196,6797.0
2022-08-30 14:50:00,41.54,41.55,41.51,41.54,7672.0,38.1684,38.1776,38.1409,38.1684,7672.0
2022-08-30 14:55:00,41.54,41.58,41.49,41.54,12478.0,38.1684,38.2052,38.1225,38.1684,12478.0
2022-08-30 15:00:00,41.54,41.65,41.53,41.59,12547.0,38.1684,38.2695,38.1593,38.2144,12547.0
2022-08-30 15:05:00,41.6,41.68,41.59,41.68,14213.0,38.2236,38.2971,38.2144,38.2971,14213.0
2022-08-30 15:10:00,41.69,41.74,41.66,41.68,20546.0,38.3063,38.3522,38.2787,38.2971,20546.0
2022-08-30 15:15:00,41.69,41.7,41.62,41.64,15612.0,38.3063,38.3155,38.2419,38.2603,15612.0
2022-08-30 15:20:00,41.64,41.68,41.6,41.67,17827.0,38.2603,38.2971,38.2236,38.2879,17827.0
2022-08-30 15:25:00,41.67,41.67,41.6,41.61,18503.0,38.2879,38.2879,38.2236,38.2328,18503.0
2022-08-30 15:30:00,41.61,41.61,41.49,41.52,21267.0,38.2328,38.2328,38.1225,38.1501,21267.0
2022-08-30 15:35:00,41.53,41.61,41.53,41.61,23683.0,38.1593,38.2328,38.1593,38.2328,23683.0
2022-08-30 15:40:00,41.61,41.7,41.6,41.68,22611.0,38.2328,38.3155,38.2236,38.2971,22611.0
2022-08-30 15:45:00,41.69,41.71,41.57,41.59,67302.0,38.3063,38.3246,38.196,38.2144,67302.0
2022-08-30 15:50:00,41.6,41.66,41.56,41.62,63476.0,38.2236,38.2787,38.1868,38.2419,63476.0
2022-08-30 15:55:00,41.62,41.72,41.61,41.67,167304.0,38.2419,38.3338,38.2328,38.2879,167304.0
2022-08-31 09:30:00,41.98,42.07,41.69,41.7,32800.0,38.5727,38.6554,38.3063,38.3155,32800.0
2022-08-31 09:35:00,41.69,41.72,41.59,41.72,8057.0,38.3063,38.3338,38.2144,38.3338,8057.0
2022-08-31 09:40:00,41.73,41.91,41.72,41.9,27061.0,38.343,38.5084,38.3338,38.4992,27061.0
2022-08-31 09:45:00,41.95,41.97,41.83,41.91,13036.0,38.5452,38.5635,38.4349,38.5084,13036.0
2022-08-31 09:50:00,41.89,41.91,41.8,41.84,30269.0,38.49,38.5084,38.4073,38.4441,30269.0
2022-08-31 09:55:00,41.83,41.85,41.71,41.71,18569.0,38.4349,38.4533,38.3246,38.3246,18569.0
2022-08-31 10:00:00,41.71,41.75,41.62,41.62,13676.0,38.3246,38.3614,38.2419,38.2419,13676.0
2022-08-31 10:05:00,41.62,41.67,41.6,41.65,10329.0,38.2419,38.2879,38.2236,38.2695,10329.0
2022-08-31 10:10:00,41.66,41.79,41.66,41.74,11593.0,38.2787,38.3982,38.2787,38.3522,11593.0
2022-08-31 10:15:00,41.73,41.79,41.68,41.78,9761.0,38.343,38.3982,38.2971,38.389,9761.0
2022-08-31 10:20:00,41.8,41.81,41.71,41.73,12791.0,38.4073,38.4165,38.3246,38.343,12791.0
2022-08-31 10:25:00,41.73,41.79,41.66,41.69,11441.0,38.343,38.3982,38.2787,38.3063,11441.0
2022-08-31 10:30:00,41.68,41.72,41.63,41.71,7488.0,38.2971,38.3338,38.2511,38.3246,7488.0
2022-08-31 10:35:00,41.75,41.8,41.7,41.71,11228.0,38.3614,38.4073,38.3155,38.3246,11228.0
2022-08-31 10:40:00,41.71,41.88,41.69,41.88,5818.0,38.3246,38.4808,38.3063,38.4808,5818.0
2022-08-31 10:45:00,41.9,41.97,41.87,41.95,10719.0,38.4992,38.5635,38.4717,38.5452,10719.0
2022-08-31 10:50:00,41.93,42.0,41.88,41.93,11069.0,38.5268,38.5911,38.4808,38.5268,11069.0
2022-08-31 10:55:00,41.93,41.93,41.83,41.83,10250.0,38.5268,38.5268,38.4349,38.4349,10250.0
2022-08-31 11:00:00,41.79,41.81,41.71,41.74,17038.0,38.3982,38.4165,38.3246,38.3522,17038.0
2022-08-31 11:05:00,41.74,41.74,41.66,41.73,6026.0,38.3522,38.3522,38.2787,38.343,6026.0
2022-08-31 11:10:00,41.74,41.75,41.67,41.73,9296.0,38.3522,38.3614,38.2879,38.343,9296.0
2022-08-31 11:15:00,41.73,41.82,41.69,41.82,5382.0,38.343,38.4257,38.3063,38.4257,5382.0
2022-08-31 11:20:00,41.82,41.84,41.77,41.8,15250.0,38.4257,38.4441,38.3798,38.4073,15250.0
2022-08-31 11:25:00,41.81,41.83,41.74,41.74,10919.0,38.4165,38.4349,38.3522,38.3522,10919.0
2022-08-31 11:30:00,41.73,41.77,41.68,41.73,13606.0,38.343,38.3798,38.2971,38.343,13606.0
2022-08-31 11:35:00,41.72,41.83,41.71,41.78,7564.0,38.3338,38.4349,38.3246,38.389,7564.0
2022-08-31 11:40:00,41.77,41.79,41.75,41.77,7955.0,38.3798,38.3982,38.3614,38.3798,7955.0
2022-08-31 11:45:00,41.76,41.78,41.73,41.76,7780.0,38.3706,38.389,38.343,38.3706,7780.0
2022-08-31 11:50:00,41.75,41.86,41.75,41.78,34689.0,38.3614,38.4625,38.3614,38.389,34689.0
2022-08-31 11:55:00,41.79,41.86,41.78,41.85,7179.0,38.3982,38.4625,38.389,38.4533,7179.0
2022-08-31 12:00:00,41.84,41.87,41.81,41.81,6212.0,38.4441,38.4717,38.4165,38.4165,6212.0
2022-08-31 12:05:00,41.82,41.82,41.74,41.75,12636.0,38.4257,38.4257,38.3522,38.3614,12636.0
2022-08-31 12:10:00,41.73,41.78,41.73,41.75,14423.0,38.343,38.389,38.343,38.3614,14423.0
2022-08-31 12:15:00,41.73,41.79,41.72,41.77,8726.0,38.343,38.3982,38.3338,38.3798,8726.0
2022-08-31 12:20:00,41.75,41.76,41.68,41.68,10632.0,38.3614,38.3706,38.2971,38.2971,10632.0
2022-08-31 12:25:00,41.68,41.72,41.68,41.69,9813.0,38.2971,38.3338,38.2971,38.3063,9813.0
2022-08-31 12:30:00,41.69,41.77,41.68,41.75,7299.0,38.3063,38.3798,38.2971,38.3614,7299.0
2022-08-31 12:35:00,41.76,41.76,41.7,41.73,5825.0,38.3706,38.3706,38.3155,38.343,5825.0
2022-08-31 12:40:00,41.72,41.76,41.7,41.74,26269.0,38.3338,38.3706,38.3155,38.3522,26269.0
2022-08-31 12:45:00,41.75,41.8,41.74,41.79,15885.0,38.3614,38.4073,38.3522,38.3982,15885.0
2022-08-31 12:50:00,41.79,41.81,41.76,41.77,49801.0,38.3982,38.4165,38.3706,38.3798,49801.0
2022-08-31 12:55:00,41.77,41.83,41.77,41.83,23532.0,38.3798,38.4349,38.3798,38.4349,23532.0
2022-08-31 13:00:00,41.82,41.86,41.82,41.84,12854.0,38.4257,38.4625,38.4257,38.4441,12854.0
2022-08-31 13:05:00,41.84,41.86,41.81,41.86,20343.0,38.4441,38.4625,38.4165,38.4625,20343.0
2022-08-31 13:10:00,41.86,41.92,41.84,41.85,15267.0,38.4625,38.5176,38.4441,38.4533,15267.0
2022-08-31 13:15:00,41.86,41.86,41.8,41.82,19922.0,38.4625,38.4625,38.4073,38.4257,19922.0
2022-08-31 13:20:00,41.83,41.86,41.77,41.8,16300.0,38.4349,38.4625,38.3798,38.4073,16300.0
2022-08-31 13:25:00,41.8,41.82,41.74,41.78,23942.0,38.4073,38.4257,38.3522,38.389,23942.0
2022-08-31 13:30:00,41.79,41.8,41.75,41.78,12285.0,38.3982,38.4073,38.3614,38.389,12285.0
2022-08-31 13:35:00,41.77,41.8,41.73,41.74,33244.0,38.3798,38.4073,38.343,38.3522,33244.0
2022-08-31 13:40:00,41.75,41.76,41.69,41.75,8917.0,38.3614,38.3706,38.3063,38.3614,8917.0
2022-08-31 13:45:00,41.74,41.8,41.74,41.77,13961.0,38.3522,38.4073,38.3522,38.3798,13961.0
2022-08-31 13:50:00,41.76,41.85,41.76,41.84,9559.0,38.3706,38.4533,38.3706,38.4441,9559.0
2022-08-31 13:55:00,41.84,41.84,41.77,41.81,15409.0,38.4441,38.4441,38.3798,38.4165,15409.0
2022-08-31 14:00:00,41.81,41.86,41.77,41.77,9854.0,38.4165,38.4625,38.3798,38.3798,9854.0
2022-08-31 14:05:00,41.75,41.82,41.72,41.79,8029.0,38.3614,38.4257,38.3338,38.3982,8029.0
2022-08-31 14:10:00,41.8,41.81,41.77,41.8,5687.0,38.4073,38.4165,38.3798,38.4073,5687.0
2022-08-31 14:15:00,41.81,41.82,41.77,41.77,6467.0,38.4165,38.4257,38.3798,38.3798,6467.0
2022-08-31 14:20:00,41.77,41.77,41.71,41.72,4649.0,38.3798,38.3798,38.3246,38.3338,4649.0
2022-08-31 14:25:00,41.73,41.74,41.69,41.71,6189.0,38.343,38.3522,38.3063,38.3246,6189.0
2022-08-31 14:30:00,41.7,41.7,41.62,41.65,13044.0,38.3155,38.3155,38.2419,38.2695,13044.0
2022-08-31 14:35:00,41.64,41.64,41.58,41.6,11910.0,38.2603,38.2603,38.2052,38.2236,11910.0
2022-08-31 14:40:00,41.6,41.61,41.55,41.58,4211.0,38.2236,38.2328,38.1776,38.2052,4211.0
2022-08-31 14:45:00,41.56,41.62,41.55,41.59,10066.0,38.1868,38.2419,38.1776,38.2144,10066.0
2022-08-31 14:50:00,41.58,41.61,41.58,41.6,8476.0,38.2052,38.2328,38.2052,38.2236,8476.0
2022-08-31 14:55:00,41.59,41.61,41.56,41.61,8692.0,38.2144,38.2328,38.1868,38.2328,8692.0
2022-08-31 15:00:00,41.61,41.7,41.59,41.7,9946.0,38.2328,38.3155,38.2144,38.3155,9946.0
2022-08-31 15:05:00,41.69,41.74,41.66,41.69,10789.0,38.3063,38.3522,38.2787,38.3063,10789.0
2022-08-31 15:10:00,41.71,41.76,41.69,41.76,20545.0,38.3246,38.3706,38.3063,38.3706,20545.0
2022-08-31 15:15:00,41.78,41.83,41.77,41.81,25503.0,38.389,38.4349,38.3798,38.4165,25503.0
2022-08-31 15:20:00,41.8,41.82,41.74,41.75,30746.0,38.4073,38.4257,38.3522,38.3614,30746.0
2022-08-31 15:25:00,41.76,41.76,41.7,41.72,18503.0,38.3706,38.3706,38.3155,38.3338,18503.0
2022-08-31 15:30:00,41.72,41.74,41.64,41.66,21389.0,38.3338,38.3522,38.2603,38.2787,21389.0
2022-08-31 15:35:00,41.66,41.73,41.63,41.72,82435.0,38.2787,38.343,38.2511,38.3338,82435.0
2022-08-31 15:40:00,41.73,41.82,41.7,41.82,15754.0,38.343,38.4257,38.3155,38.4257,15754.0
2022-08-31 15:45:00,41.83,41.89,41.8,41.81,48674.0,38.4349,38.49,38.4073,38.4165,48674.0
2022-08-31 15:50:00,41.82,41.84,41.71,41.74,107385.0,38.4257,38.4441,38.3246,38.3522,107385.0
2022-08-31 15:55:00,41.74,41.76,41.52,41.53,371262.0,38.3522,38.3706,38.1501,38.1593,371262.0
2022-09-01 09:30:00,41.45,41.45,40.95,40.97,56407.0,38.0857,38.0857,37.6263,37.6447,56407.0
2022-09-01 09:35:00,40.95,40.99,40.76,40.85,46912.0,37.6263,37.6631,37.4518,37.5344,46912.0
2022-09-01 09:40:00,40.85,40.95,40.82,40.92,53503.0,37.5344,37.6263,37.5069,37.5988,53503.0
2022-09-01 09:45:00,40.91,40.99,40.85,40.91,38454.0,37.5896,37.6631,37.5344,37.5896,38454.0
2022-09-01 09:50:00,40.93,40.96,40.88,40.9,21609.0,37.608,37.6355,37.562,37.5804,21609.0
2022-09-01 09:55:00,40.89,40.89,40.8,40.86,30240.0,37.5712,37.5712,37.4885,37.5436,30240.0
2022-09-01 10:00:00,40.86,40.87,40.64,40.66,32189.0,37.5436,37.5528,37.3415,37.3599,32189.0
2022-09-01 10:05:00,40.66,40.71,40.63,40.68,21762.0,37.3599,37.4058,37.3323,37.3782,21762.0
2022-09-01 10:10:00,40.67,40.68,40.49,40.57,37825.0,37.3691,37.3782,37.2037,37.2772,37825.0
2022-09-01 10:15:00,40.56,40.57,40.5,40.55,17520.0,37.268,37.2772,37.2129,37.2588,17520.0
2022-09-01 10:20:00,40.55,40.66,40.55,40.66,20920.0,37.2588,37.3599,37.2588,37.3599,20920.0
2022-09-01 10:25:00,40.68,40.83,40.67,40.83,18675.0,37.3782,37.5161,37.3691,37.5161,18675.0
2022-09-01 10:30:00,40.82,40.86,40.78,40.82,23724.0,37.5069,37.5436,37.4701,37.5069,23724.0
2022-09-01 10:35:00,40.81,40.84,40.65,40.66,25840.0,37.4977,37.5253,37.3507,37.3599,25840.0
2022-09-01 10:40:00,40.65,40.69,40.56,40.6,27801.0,37.3507,37.3874,37.268,37.3047,27801.0
2022-09-01 10:45:00,40.58,40.65,40.55,40.63,22315.0,37.2864,37.3507,37.2588,37.3323,22315.0
2022-09-01 10:50:00,40.63,40.71,40.62,40.7,13743.0,37.3323,37.4058,37.3231,37.3966,13743.0
2022-09-01 10:55:00,40.71,40.78,40.69,40.77,6733.0,37.4058,37.4701,37.3874,37.4609,6733.0
2022-09-01 11:00:00,40.78,40.81,40.73,40.77,15685.0,37.4701,37.4977,37.4242,37.4609,15685.0
2022-09-01 11:05:00,40.78,40.89,40.73,40.85,52982.0,37.4701,37.5712,37.4242,37.5344,52982.0
2022-09-01 11:10:00,40.85,40.94,40.85,40.93,35563.0,37.5344,37.6171,37.5344,37.608,35563.0
2022-09-01 11:15:00,40.92,41.01,40.91,40.98,76953.0,37.5988,37.6815,37.5896,37.6539,76953.0
2022-09-01 11:20:00,40.98,41.0,40.93,40.98,19012.0,37.6539,37.6723,37.608,37.6539,19012.0
2022-09-01 11:25:00,40.97,41.01,40.89,40.92,14586.0,37.6447,37.6815,37.5712,37.5988,14586.0
2022-09-01 11:30:00,40.92,41.09,40.91,41.06,20502.0,37.5988,37.755,37.5896,37.7274,20502.0
2022-09-01 11:35:00,41.07,41.13,41.06,41.09,9614.0,37.7366,37.7917,37.7274,37.755,9614.0
2022-09-01 11:40:00,41.09,41.1,40.96,40.97,11852.0,37.755,37.7642,37.6355,37.6447,11852.0
2022-09-01 11:45:00,40.98,41.01,40.94,41.0,15934.0,37.6539,37.6815,37.6171,37.6723,15934.0
2022-09-01 11:50:00,41.0,41.01,40.92,40.96,19797.0,37.6723,37.6815,37.5988,37.6355,19797.0
2022-09-01 11:55:00,40.97,40.97,40.9,40.97,13026.0,37.6447,37.6447,37.5804,37.6447,13026.0
2022-09-01 12:00:00,40.96,41.02,40.95,41.0,22942.0,37.6355,37.6906,37.6263,37.6723,22942.0
2022-09-01 12:05:00,41.01,41.02,40.94,41.0,49618.0,37.6815,37.6906,37.6171,37.6723,49618.0
2022-09-01 12:10:00,40.99,41.01,40.94,41.01,17244.0,37.6631,37.6815,37.6171,37.6815,17244.0
2022-09-01 12:15:00,41.01,41.04,40.96,41.0,35972.0,37.6815,37.709,37.6355,37.6723,35972.0
2022-09-01 12:20:00,40.99,41.02,40.94,40.97,15743.0,37.6631,37.6906,37.6171,37.6447,15743.0
2022-09-01 12:25:00,40.98,41.06,40.93,41.02,32437.0,37.6539,37.7274,37.608,37.6906,32437.0
2022-09-01 12:30:00,41.0,41.04,40.96,41.03,20534.0,37.6723,37.709,37.6355,37.6998,20534.0
2022-09-01 12:35:00,41.04,41.04,40.9,40.91,12139.0,37.709,37.709,37.5804,37.5896,12139.0
2022-09-01 12:40:00,40.91,40.95,40.9,40.93,7995.0,37.5896,37.6263,37.5804,37.608,7995.0
2022-09-01 12:45:00,40.94,40.94,40.85,40.9,22406.0,37.6171,37.6171,37.5344,37.5804,22406.0
2022-09-01 12:50:00,40.89,40.89,40.84,40.84,9487.0,37.5712,37.5712,37.5253,37.5253,9487.0
2022-09-01 12:55:00,40.85,40.85,40.79,40.84,12484.0,37.5344,37.5344,37.4793,37.5253,12484.0
2022-09-01 13:00:00,40.85,40.92,40.8,40.88,25422.0,37.5344,37.5988,37.4885,37.562,25422.0
2022-09-01 13:05:00,40.88,40.98,40.88,40.98,20424.0,37.562,37.6539,37.562,37.6539,20424.0
2022-09-01 13:10:00,40.98,41.0,40.92,41.0,8935.0,37.6539,37.6723,37.5988,37.6723,8935.0
2022-09-01 13:15:00,41.01,41.03,40.99,41.02,10365.0,37.6815,37.6998,37.6631,37.6906,10365.0
2022-09-01 13:20:00,41.01,41.11,41.0,41.09,17963.0,37.6815,37.7733,37.6723,37.755,17963.0
2022-09-01 13:25:00,41.08,41.15,41.05,41.13,24000.0,37.7458,37.8101,37.7182,37.7917,24000.0
2022-09-01 13:30:00,41.13,41.18,41.11,41.17,33809.0,37.7917,37.8377,37.7733,37.8285,33809.0
2022-09-01 13:35:00,41.18,41.18,41.09,41.16,30326.0,37.8377,37.8377,37.755,37.8193,30326.0
2022-09-01 13:40:00,41.16,41.17,41.13,41.15,36142.0,37.8193,37.8285,37.7917,37.8101,36142.0
2022-09-01 13:45:00,41.15,41.16,41.07,41.09,14550.0,37.8101,37.8193,37.7366,37.755,14550.0
2022-09-01 13:50:00,41.1,41.13,41.08,41.09,4924.0,37.7642,37.7917,37.7458,37.755,4924.0
2022-09-01 13:55:00,41.09,41.14,41.09,41.13,11682.0,37.755,37.8009,37.755,37.7917,11682.0
2022-09-01 14:00:00,41.13,41.18,41.09,41.16,23107.0,37.7917,37.8377,37.755,37.8193,23107.0
2022-09-01 14:05:00,41.18,41.2,41.11,41.14,8864.0,37.8377,37.856,37.7733,37.8009,8864.0
2022-09-01 14:10:00,41.15,41.17,41.11,41.14,6109.0,37.8101,37.8285,37.7733,37.8009,6109.0
2022-09-01 14:15:00,41.14,41.17,41.1,41.14,11419.0,37.8009,37.8285,37.7642,37.8009,11419.0
2022-09-01 14:20:00,41.13,41.27,41.13,41.24,29014.0,37.7917,37.9204,37.7917,37.8928,29014.0
2022-09-01 14:25:00,41.24,41.29,41.22,41.27,20414.0,37.8928,37.9387,37.8744,37.9204,20414.0
2022-09-01 14:30:00,41.27,41.32,41.26,41.3,24565.0,37.9204,37.9663,37.9112,37.9479,24565.0
2022-09-01 14:35:00,41.3,41.35,41.19,41.23,40025.0,37.9479,37.9939,37.8468,37.8836,40025.0
2022-09-01 14:40:00,41.23,41.27,41.2,41.2,20455.0,37.8836,37.9204,37.856,37.856,20455.0
2022-09-01 14:45:00,41.19,41.24,41.14,41.14,18011.0,37.8468,37.8928,37.8009,37.8009,18011.0
2022-09-01 14:50:00,41.16,41.22,41.14,41.22,8426.0,37.8193,37.8744,37.8009,37.8744,8426.0
2022-09-01 14:55:00,41.22,41.24,41.16,41.19,18365.0,37.8744,37.8928,37.8193,37.8468,18365.0
2022-09-01 15:00:00,41.18,41.23,41.15,41.16,23125.0,37.8377,37.8836,37.8101,37.8193,23125.0
2022-09-01 15:05:00,41.16,41.28,41.16,41.26,35410.0,37.8193,37.9295,37.8193,37.9112,35410.0
2022-09-01 15:10:00,41.26,41.29,41.21,41.27,11054.0,37.9112,37.9387,37.8652,37.9204,11054.0
2022-09-01 15:15:00,41.27,41.28,41.16,41.16,8314.0,37.9204,37.9295,37.8193,37.8193,8314.0
2022-09-01 15:20:00,41.16,41.21,41.1,41.16,15712.0,37.8193,37.8652,37.7642,37.8193,15712.0
2022-09-01 15:25:00,41.16,41.18,41.1,41.13,14685.0,37.8193,37.8377,37.7642,37.7917,14685.0
2022-09-01 15:30:00,41.13,41.16,41.09,41.11,23958.0,37.7917,37.8193,37.755,37.7733,23958.0
2022-09-01 15:35:00,41.11,41.2,41.09,41.16,23130.0,37.7733,37.856,37.755,37.8193,23130.0
2022-09-01 15:40:00,41.15,41.2,41.1,41.19,28907.0,37.8101,37.856,37.7642,37.8468,28907.0
2022-09-01 15:45:00,41.18,41.22,41.16,41.19,48562.0,37.8377,37.8744,37.8193,37.8468,48562.0
2022-09-01 15:50:00,41.19,41.3,41.19,41.3,65745.0,37.8468,37.9479,37.8468,37.9479,65745.0
2022-09-01 15:55:00,41.3,41.38,41.28,41.37,236672.0,37.9479,38.0214,37.9295,38.0122,236672.0
2022-09-02 09:30:00,41.94,42.04,41.83,41.9,89076.0,38.536,38.6279,38.4349,38.4992,89076.0
2022-09-02 09:35:00,41.88,41.95,41.83,41.95,60900.0,38.4808,38.5452,38.4349,38.5452,60900.0
2022-09-02 09:40:00,41.93,41.93,41.73,41.8,34259.0,38.5268,38.5268,38.343,38.4073,34259.0
2022-09-02 09:45:00,41.76,41.86,41.74,41.82,17162.0,38.3706,38.4625,38.3522,38.4257,17162.0
2022-09-02 09:50:00,41.82,41.96,41.82,41.91,24350.0,38.4257,38.5544,38.4257,38.5084,24350.0
2022-09-02 09:55:00,41.92,41.96,41.87,41.93,20946.0,38.5176,38.5544,38.4717,38.5268,20946.0
2022-09-02 10:00:00,41.93,41.95,41.77,41.77,16210.0,38.5268,38.5452,38.3798,38.3798,16210.0
2022-09-02 10:05:00,41.79,41.86,41.77,41.81,17468.0,38.3982,38.4625,38.3798,38.4165,17468.0
2022-09-02 10:10:00,41.82,42.02,41.82,41.98,46607.0,38.4257,38.6095,38.4257,38.5727,46607.0
2022-09-02 10:15:00,41.99,42.08,41.97,41.99,13582.0,38.5819,38.6646,38.5635,38.5819,13582.0
2022-09-02 10:20:00,42.0,42.0,41.88,41.94,16128.0,38.5911,38.5911,38.4808,38.536,16128.0
2022-09-02 10:25:00,41.95,42.02,41.95,42.01,21056.0,38.5452,38.6095,38.5452,38.6003,21056.0
2022-09-02 10:30:00,42.02,42.09,42.02,42.06,27983.0,38.6095,38.6738,38.6095,38.6462,27983.0
2022-09-02 10:35:00,42.05,42.15,42.05,42.13,25276.0,38.637,38.7289,38.637,38.7106,25276.0
2022-09-02 10:40:00,42.13,42.15,42.09,42.12,26793.0,38.7106,38.7289,38.6738,38.7014,26793.0
2022-09-02 10:45:00,42.11,42.14,42.09,42.14,18432.0,38.6922,38.7197,38.6738,38.7197,18432.0
2022-09-02 10:50:00,42.14,42.17,42.11,42.11,29462.0,38.7197,38.7473,38.6922,38.6922,29462.0
2022-09-02 10:55:00,42.12,42.16,42.06,42.11,27664.0,38.7014,38.7381,38.6462,38.6922,27664.0
2022-09-02 11:00:00,42.11,42.26,42.09,42.24,42135.0,38.6922,38.83,38.6738,38.8116,42135.0
2022-09-02 11:05:00,42.23,42.26,42.17,42.18,24732.0,38.8024,38.83,38.7473,38.7565,24732.0
2022-09-02 11:10:00,42.18,42.22,42.11,42.19,47195.0,38.7565,38.7933,38.6922,38.7657,47195.0
2022-09-02 11:15:00,42.19,42.25,42.16,42.25,11036.0,38.7657,38.8208,38.7381,38.8208,11036.0
2022-09-02 11:20:00,42.24,42.27,42.21,42.22,12375.0,38.8116,38.8392,38.7841,38.7933,12375.0
2022-09-02 11:25:00,42.22,42.24,42.18,42.21,13623.0,38.7933,38.8116,38.7565,38.7841,13623.0
2022-09-02 11:30:00,42.2,42.27,42.19,42.2,8658.0,38.7749,38.8392,38.7657,38.7749,8658.0
2022-09-02 11:35:00,42.19,42.28,42.16,42.26,15862.0,38.7657,38.8484,38.7381,38.83,15862.0
2022-09-02 11:40:00,42.24,42.25,42.15,42.25,15243.0,38.8116,38.8208,38.7289,38.8208,15243.0
2022-09-02 11:45:00,42.25,42.29,42.21,42.27,15590.0,38.8208,38.8576,38.7841,38.8392,15590.0
2022-09-02 11:50:00,42.27,42.32,42.27,42.3,18042.0,38.8392,38.8851,38.8392,38.8668,18042.0
2022-09-02 11:55:00,42.31,42.37,42.29,42.32,34969.0,38.8759,38.9311,38.8576,38.8851,34969.0
2022-09-02 12:00:00,42.32,42.35,42.26,42.32,12294.0,38.8851,38.9127,38.83,38.8851,12294.0
2022-09-02 12:05:00,42.31,42.31,42.26,42.27,9066.0,38.8759,38.8759,38.83,38.8392,9066.0
2022-09-02 12:10:00,42.26,42.3,42.23,42.25,17166.0,38.83,38.8668,38.8024,38.8208,17166.0
2022-09-02 12:15:00,42.25,42.27,42.19,42.23,14065.0,38.8208,38.8392,38.7657,38.8024,14065.0
2022-09-02 12:20:00,42.24,42.25,42.13,42.16,19065.0,38.8116,38.8208,38.7106,38.7381,19065.0
2022-09-02 12:25:00,42.13,42.13,42.06,42.09,12648.0,38.7106,38.7106,38.6462,38.6738,12648.0
2022-09-02 12:30:00,42.08,42.12,42.03,42.05,26263.0,38.6646,38.7014,38.6187,38.637,26263.0
2022-09-02 12:35:00,42.05,42.06,41.94,41.99,17711.0,38.637,38.6462,38.536,38.5819,17711.0
2022-09-02 12:40:00,42.0,42.0,41.86,41.88,24068.0,38.5911,38.5911,38.4625,38.4808,24068.0
2022-09-02 12:45:00,41.86,41.89,41.82,41.86,15974.0,38.4625,38.49,38.4257,38.4625,15974.0
2022-09-02 12:50:00,41.85,41.85,41.75,41.84,19401.0,38.4533,38.4533,38.3614,38.4441,19401.0
2022-09-02 12:55:00,41.84,41.85,41.76,41.82,8719.0,38.4441,38.4533,38.3706,38.4257,8719.0
2022-09-02 13:00:00,41.81,41.81,41.63,41.66,13901.0,38.4165,38.4165,38.2511,38.2787,13901.0
2022-09-02 13:05:00,41.66,41.7,41.6,41.62,7017.0,38.2787,38.3155,38.2236,38.2419,7017.0
2022-09-02 13:10:00,41.62,41.66,41.58,41.66,22004.0,38.2419,38.2787,38.2052,38.2787,22004.0
2022-09-02 13:15:00,41.68,41.7,41.59,41.68,13028.0,38.2971,38.3155,38.2144,38.2971,13028.0
2022-09-02 13:20:00,41.67,41.67,41.46,41.47,19189.0,38.2879,38.2879,38.0949,38.1041,19189.0
2022-09-02 13:25:00,41.42,41.43,41.37,41.4,10654.0,38.0582,38.0674,38.0122,38.0398,10654.0
2022-09-02 13:30:00,41.4,41.42,41.35,41.39,7500.0,38.0398,38.0582,37.9939,38.0306,7500.0
2022-09-02 13:35:00,41.4,41.46,41.35,41.39,11205.0,38.0398,38.0949,37.9939,38.0306,11205.0
2022-09-02 13:40:00,41.38,41.47,41.37,41.46,8370.0,38.0214,38.1041,38.0122,38.0949,8370.0
2022-09-02 13:45:00,41.47,41.51,41.31,41.35,28674.0,38.1041,38.1409,37.9571,37.9939,28674.0
2022-09-02 13:50:00,41.34,41.38,41.27,41.37,9718.0,37.9847,38.0214,37.9204,38.0122,9718.0
2022-09-02 13:55:00,41.36,41.36,41.27,41.29,10749.0,38.0031,38.0031,37.9204,37.9387,10749.0
2022-09-02 14:00:00,41.3,41.38,41.29,41.36,11180.0,37.9479,38.0214,37.9387,38.0031,11180.0
2022-09-02 14:05:00,41.37,41.41,41.29,41.39,11211.0,38.0122,38.049,37.9387,38.0306,11211.0
2022-09-02 14:10:00,41.39,41.42,41.3,41.3,10677.0,38.0306,38.0582,37.9479,37.9479,10677.0
2022-09-02 14:15:00,41.29,41.32,41.26,41.28,32479.0,37.9387,37.9663,37.9112,37.9295,32479.0
2022-09-02 14:20:00,41.3,41.31,41.25,41.29,16292.0,37.9479,37.9571,37.902,37.9387,16292.0
2022-09-02 14:25:00,41.28,41.34,41.27,41.33,42613.0,37.9295,37.9847,37.9204,37.9755,42613.0
2022-09-02 14:30:00,41.32,41.34,41.26,41.3,18640.0,37.9663,37.9847,37.9112,37.9479,18640.0
2022-09-02 14:35:00,41.3,41.4,41.3,41.38,13310.0,37.9479,38.0398,37.9479,38.0214,13310.0
2022-09-02 14:40:00,41.38,41.39,41.31,41.34,19093.0,38.0214,38.0306,37.9571,37.9847,19093.0
2022-09-02 14:45:00,41.34,41.36,41.26,41.27,48202.0,37.9847,38.0031,37.9112,37.9204,48202.0
2022-09-02 14:50:00,41.27,41.29,41.22,41.25,50260.0,37.9204,37.9387,37.8744,37.902,50260.0
2022-09-02 14:55:00,41.24,41.25,41.15,41.15,13676.0,37.8928,37.902,37.8101,37.8101,13676.0
2022-09-02 15:00:00,41.15,41.28,41.14,41.25,8707.0,37.8101,37.9295,37.8009,37.902,8707.0
2022-09-02 15:05:00,41.25,41.33,41.24,41.25,14401.0,37.902,37.9755,37.8928,37.902,14401.0
2022-09-02 15:10:00,41.24,41.27,41.17,41.21,15352.0,37.8928,37.9204,37.8285,37.8652,15352.0
2022-09-02 15:15:00,41.2,41.25,41.16,41.18,13155.0,37.856,37.902,37.8193,37.8377,13155.0
2022-09-02 15:20:00,41.18,41.23,41.07,41.08,32876.0,37.8377,37.8836,37.7366,37.7458,32876.0
2022-09-02 15:25:00,41.08,41.14,41.05,41.1,36320.0,37.7458,37.8009,37.7182,37.7642,36320.0
2022-09-02 15:30:00,41.09,41.09,40.96,40.96,49654.0,37.755,37.755,37.6355,37.6355,49654.0
2022-09-02 15:35:00,40.96,40.96,40.82,40.86,44752.0,37.6355,37.6355,37.5069,37.5436,44752.0
2022-09-02 15:40:00,40.86,40.88,40.81,40.85,76221.0,37.5436,37.562,37.4977,37.5344,76221.0
2022-09-02 15:45:00,40.86,40.95,40.84,40.95,50398.0,37.5436,37.6263,37.5253,37.6263,50398.0
2022-09-02 15:50:00,40.95,41.11,40.95,41.11,90558.0,37.6263,37.7733,37.6263,37.7733,90558.0
2022-09-02 15:55:00,41.12,41.16,41.03,41.12,226618.0,37.7825,37.8193,37.6998,37.7825,226618.0
2022-09-06 09:30:00,41.39,41.47,41.25,41.42,53745.0,38.0306,38.1041,37.902,38.0582,53745.0
2022-09-06 09:35:00,41.42,41.44,41.16,41.16,23111.0,38.0582,38.0766,37.8193,37.8193,23111.0
2022-09-06 09:40:00,41.15,41.17,40.99,41.02,65851.0,37.8101,37.8285,37.6631,37.6906,65851.0
2022-09-06 09:45:00,41.02,41.09,40.82,40.89,38798.0,37.6906,37.755,37.5069,37.5712,38798.0
2022-09-06 09:50:00,40.87,40.88,40.68,40.7,29224.0,37.5528,37.562,37.3782,37.3966,29224.0
2022-09-06 09:55:00,40.69,40.98,40.68,40.93,28512.0,37.3874,37.6539,37.3782,37.608,28512.0
2022-09-06 10:00:00,40.95,40.95,40.56,40.71,39829.0,37.6263,37.6263,37.268,37.4058,39829.0
2022-09-06 10:05:00,40.7,40.74,40.65,40.71,19300.0,37.3966,37.4334,37.3507,37.4058,19300.0
2022-09-06 10:10:00,40.7,40.72,40.56,40.67,27016.0,37.3966,37.415,37.268,37.3691,27016.0
2022-09-06 10:15:00,40.66,40.73,40.62,40.71,10808.0,37.3599,37.4242,37.3231,37.4058,10808.0
2022-09-06 10:20:00,40.69,40.69,40.6,40.64,17932.0,37.3874,37.3874,37.3047,37.3415,17932.0
2022-09-06 10:25:00,40.65,40.88,40.64,40.86,24638.0,37.3507,37.562,37.3415,37.5436,24638.0
2022-09-06 10:30:00,40.86,40.87,40.75,40.84,17568.0,37.5436,37.5528,37.4426,37.5253,17568.0
2022-09-06 10:35:00,40.86,40.88,40.74,40.83,49548.0,37.5436,37.562,37.4334,37.5161,49548.0
2022-09-06 10:40:00,40.85,40.98,40.84,40.91,22897.0,37.5344,37.6539,37.5253,37.5896,22897.0
2022-09-06 10:45:00,40.91,40.96,40.87,40.92,12782.0,37.5896,37.6355,37.5528,37.5988,12782.0
2022-09-06 10:50:00,40.92,41.02,40.9,40.91,22406.0,37.5988,37.6906,37.5804,37.5896,22406.0
2022-09-06 10:55:00,40.91,41.06,40.91,41.0,70372.0,37.5896,37.7274,37.5896,37.6723,70372.0
2022-09-06 11:00:00,40.97,41.06,40.95,41.04,12881.0,37.6447,37.7274,37.6263,37.709,12881.0
2022-09-06 11:05:00,41.02,41.15,41.0,41.05,26447.0,37.6906,37.8101,37.6723,37.7182,26447.0
2022-09-06 11:10:00,41.08,41.08,40.98,41.02,14777.0,37.7458,37.7458,37.6539,37.6906,14777.0
2022-09-06 11:15:00,41.03,41.04,40.94,40.95,20353.0,37.6998,37.709,37.6171,37.6263,20353.0
2022-09-06 11:20:00,40.95,41.01,40.9,40.98,14947.0,37.6263,37.6815,37.5804,37.6539,14947.0
2022-09-06 11:25:00,41.0,41.04,40.91,40.95,35901.0,37.6723,37.709,37.5896,37.6263,35901.0
2022-09-06 11:30:00,40.94,41.09,40.93,41.02,28012.0,37.6171,37.755,37.608,37.6906,28012.0
2022-09-06 11:35:00,41.01,41.06,40.97,41.03,17026.0,37.6815,37.7274,37.6447,37.6998,17026.0
2022-09-06 11:40:00,41.02,41.13,40.98,41.05,17311.0,37.6906,37.7917,37.6539,37.7182,17311.0
2022-09-06 11:45:00,41.05,41.1,41.03,41.05,13807.0,37.7182,37.7642,37.6998,37.7182,13807.0
2022-09-06 11:50:00,41.06,41.19,41.06,41.14,9895.0,37.7274,37.8468,37.7274,37.8009,9895.0
2022-09-06 11:55:00,41.14,41.18,41.09,41.16,65908.0,37.8009,37.8377,37.755,37.8193,65908.0
2022-09-06 12:00:00,41.15,41.24,41.14,41.18,125379.0,37.8101,37.8928,37.8009,37.8377,125379.0
2022-09-06 12:05:00,41.19,41.23,41.08,41.09,109096.0,37.8468,37.8836,37.7458,37.755,109096.0
2022-09-06 12:10:00,41.09,41.11,41.01,41.02,85131.0,37.755,37.7733,37.6815,37.6906,85131.0
2022-09-06 12:15:00,41.01,41.03,40.87,40.93,16091.0,37.6815,37.6998,37.5528,37.608,16091.0
2022-09-06 12:20:00,40.9,40.91,40.86,40.86,9024.0,37.5804,37.5896,37.5436,37.5436,9024.0
2022-09-06 12:25:00,40.86,40.92,40.81,40.92,20823.0,37.5436,37.5988,37.4977,37.5988,20823.0
2022-09-06 12:30:00,40.91,40.92,40.81,40.83,10265.0,37.5896,37.5988,37.4977,37.5161,10265.0
2022-09-06 12:35:00,40.83,40.9,40.83,40.87,12139.0,37.5161,37.5804,37.5161,37.5528,12139.0
2022-09-06 12:40:00,40.87,41.0,40.85,41.0,7226.0,37.5528,37.6723,37.5344,37.6723,7226.0
2022-09-06 12:45:00,41.0,41.05,40.96,41.0,20642.0,37.6723,37.7182,37.6355,37.6723,20642.0
2022-09-06 12:50:00,41.02,41.04,40.92,41.0,11753.0,37.6906,37.709,37.5988,37.6723,11753.0
2022-09-06 12:55:00,41.01,41.02,40.95,40.95,6995.0,37.6815,37.6906,37.6263,37.6263,6995.0
2022-09-06 13:00:00,40.96,40.98,40.87,40.9,12441.0,37.6355,37.6539,37.5528,37.5804,12441.0
2022-09-06 13:05:00,40.9,40.9,40.79,40.79,22735.0,37.5804,37.5804,37.4793,37.4793,22735.0
2022-09-06 13:10:00,40.8,40.84,40.7,40.71,8770.0,37.4885,37.5253,37.3966,37.4058,8770.0
2022-09-06 13:15:00,40.72,40.76,40.67,40.76,20819.0,37.415,37.4518,37.3691,37.4518,20819.0
2022-09-06 13:20:00,40.76,40.79,40.75,40.76,9310.0,37.4518,37.4793,37.4426,37.4518,9310.0
2022-09-06 13:25:00,40.77,40.78,40.72,40.75,10045.0,37.4609,37.4701,37.415,37.4426,10045.0
2022-09-06 13:30:00,40.73,40.87,40.72,40.83,9024.0,37.4242,37.5528,37.415,37.5161,9024.0
2022-09-06 13:35:00,40.82,40.85,40.78,40.85,7343.0,37.5069,37.5344,37.4701,37.5344,7343.0
2022-09-06 13:40:00,40.86,40.86,40.77,40.83,6241.0,37.5436,37.5436,37.4609,37.5161,6241.0
2022-09-06 13:45:00,40.83,40.88,40.79,40.81,19183.0,37.5161,37.562,37.4793,37.4977,19183.0
2022-09-06 13:50:00,40.83,40.88,40.8,40.88,10288.0,37.5161,37.562,37.4885,37.562,10288.0
2022-09-06 13:55:00,40.88,40.97,40.87,40.97,16478.0,37.562,37.6447,37.5528,37.6447,16478.0
2022-09-06 14:00:00,40.97,41.03,40.95,40.97,25053.0,37.6447,37.6998,37.6263,37.6447,25053.0
2022-09-06 14:05:00,40.98,41.01,40.93,40.99,15259.0,37.6539,37.6815,37.608,37.6631,15259.0
2022-09-06 14:10:00,41.0,41.1,40.99,41.05,20742.0,37.6723,37.7642,37.6631,37.7182,20742.0
2022-09-06 14:15:00,41.06,41.1,41.05,41.07,8015.0,37.7274,37.7642,37.7182,37.7366,8015.0
2022-09-06 14:20:00,41.08,41.1,41.02,41.05,16945.0,37.7458,37.7642,37.6906,37.7182,16945.0
2022-09-06 14:25:00,41.05,41.08,41.03,41.04,8691.0,37.7182,37.7458,37.6998,37.709,8691.0
2022-09-06 14:30:00,41.05,41.07,40.97,41.02,20685.0,37.7182,37.7366,37.6447,37.6906,20685.0
2022-09-06 14:35:00,41.02,41.1,40.99,41.04,33175.0,37.6906,37.7642,37.6631,37.709,33175.0
2022-09-06 14:40:00,41.05,41.05,41.0,41.03,11781.0,37.7182,37.7182,37.6723,37.6998,11781.0
2022-09-06 14:45:00,41.04,41.05,40.98,41.04,15647.0,37.709,37.7182,37.6539,37.709,15647.0
2022-09-06 14:50:00,41.04,41.04,40.95,41.02,15030.0,37.709,37.709,37.6263,37.6906,15030.0
2022-09-06 14:55:00,41.02,41.07,40.98,41.02,10599.0,37.6906,37.7366,37.6539,37.6906,10599.0
2022-09-06 15:00:00,41.03,41.07,40.97,41.0,19875.0,37.6998,37.7366,37.6447,37.6723,19875.0
2022-09-06 15:05:00,41.01,41.11,41.0,41.11,26492.0,37.6815,37.7733,37.6723,37.7733,26492.0
2022-09-06 15:10:00,41.12,41.16,41.09,41.11,12357.0,37.7825,37.8193,37.755,37.7733,12357.0
2022-09-06 15:15:00,41.12,41.2,41.1,41.13,17807.0,37.7825,37.856,37.7642,37.7917,17807.0
2022-09-06 15:20:00,41.13,41.16,41.05,41.15,22126.0,37.7917,37.8193,37.7182,37.8101,22126.0
2022-09-06 15:25:00,41.14,41.2,41.13,41.14,22216.0,37.8009,37.856,37.7917,37.8009,22216.0
2022-09-06 15:30:00,41.14,41.14,41.0,41.03,45478.0,37.8009,37.8009,37.6723,37.6998,45478.0
2022-09-06 15:35:00,41.04,41.08,41.02,41.05,53579.0,37.709,37.7458,37.6906,37.7182,53579.0
2022-09-06 15:40:00,41.05,41.16,41.05,41.15,35920.0,37.7182,37.8193,37.7182,37.8101,35920.0
2022-09-06 15:45:00,41.15,41.18,41.05,41.12,69277.0,37.8101,37.8377,37.7182,37.7825,69277.0
2022-09-06 15:50:00,41.11,41.14,41.05,41.1,102248.0,37.7733,37.8009,37.7182,37.7642,102248.0
2022-09-06 15:55:00,41.09,41.18,41.04,41.17,198867.0,37.755,37.8377,37.709,37.8285,198867.0
2022-09-07 09:30:00,40.96,41.12,40.91,41.12,53330.0,37.6355,37.7825,37.5896,37.7825,53330.0
2022-09-07 09:35:00,41.11,41.27,41.07,41.17,29200.0,37.7733,37.9204,37.7366,37.8285,29200.0
2022-09-07 09:40:00,41.17,41.31,41.15,41.26,93251.0,37.8285,37.9571,37.8101,37.9112,93251.0
2022-09-07 09:45:00,41.28,41.37,41.26,41.34,34360.0,37.9295,38.0122,37.9112,37.9847,34360.0
2022-09-07 09:50:00,41.34,41.35,41.18,41.2,30484.0,37.9847,37.9939,37.8377,37.856,30484.0
2022-09-07 09:55:00,41.21,41.3,41.2,41.25,30150.0,37.8652,37.9479,37.856,37.902,30150.0
2022-09-07 10:00:00,41.25,41.43,41.19,41.39,49769.0,37.902,38.0674,37.8468,38.0306,49769.0
2022-09-07 10:05:00,41.4,41.44,41.35,41.4,18483.0,38.0398,38.0766,37.9939,38.0398,18483.0
2022-09-07 10:10:00,41.41,41.42,41.24,41.24,28609.0,38.049,38.0582,37.8928,37.8928,28609.0
2022-09-07 10:15:00,41.25,41.36,41.22,41.33,20706.0,37.902,38.0031,37.8744,37.9755,20706.0
2022-09-07 10:20:00,41.33,41.44,41.3,41.39,27888.0,37.9755,38.0766,37.9479,38.0306,27888.0
2022-09-07 10:25:00,41.38,41.5,41.35,41.48,17119.0,38.0214,38.1317,37.9939,38.1133,17119.0
2022-09-07 10:30:00,41.49,41.62,41.49,41.54,49045.0,38.1225,38.2419,38.1225,38.1684,49045.0
2022-09-07 10:35:00,41.55,41.61,41.51,41.52,18058.0,38.1776,38.2328,38.1409,38.1501,18058.0
2022-09-07 10:40:00,41.52,41.57,41.47,41.57,36158.0,38.1501,38.196,38.1041,38.196,36158.0
2022-09-07 10:45:00,41.56,41.56,41.5,41.55,16761.0,38.1868,38.1868,38.1317,38.1776,16761.0
2022-09-07 10:50:00,41.56,41.67,41.56,41.65,11409.0,38.1868,38.2879,38.1868,38.2695,11409.0
2022-09-07 10:55:00,41.63,41.7,41.61,41.66,28191.0,38.2511,38.3155,38.2328,38.2787,28191.0
2022-09-07 11:00:00,41.66,41.69,41.59,41.64,32069.0,38.2787,38.3063,38.2144,38.2603,32069.0
2022-09-07 11:05:00,41.63,41.69,41.58,41.68,21456.0,38.2511,38.3063,38.2052,38.2971,21456.0
2022-09-07 11:10:00,41.69,41.81,41.67,41.77,53431.0,38.3063,38.4165,38.2879,38.3798,53431.0
2022-09-07 11:15:00,41.78,41.92,41.78,41.91,46260.0,38.389,38.5176,38.389,38.5084,46260.0
2022-09-07 11:20:00,41.91,41.95,41.88,41.91,94416.0,38.5084,38.5452,38.4808,38.5084,94416.0
2022-09-07 11:25:00,41.91,41.96,41.88,41.88,55419.0,38.5084,38.5544,38.4808,38.4808,55419.0
2022-09-07 11:30:00,41.88,41.93,41.82,41.83,27475.0,38.4808,38.5268,38.4257,38.4349,27475.0
2022-09-07 11:35:00,41.83,41.91,41.82,41.89,24293.0,38.4349,38.5084,38.4257,38.49,24293.0
2022-09-07 11:40:00,41.88,41.91,41.82,41.84,23373.0,38.4808,38.5084,38.4257,38.4441,23373.0
2022-09-07 11:45:00,41.84,41.91,41.84,41.88,10754.0,38.4441,38.5084,38.4441,38.4808,10754.0
2022-09-07 11:50:00,41.88,41.99,41.87,41.95,81990.0,38.4808,38.5819,38.4717,38.5452,81990.0
2022-09-07 11:55:00,41.95,41.98,41.89,41.91,21924.0,38.5452,38.5727,38.49,38.5084,21924.0
2022-09-07 12:00:00,41.91,41.99,41.91,41.94,15440.0,38.5084,38.5819,38.5084,38.536,15440.0
2022-09-07 12:05:00,41.95,41.97,41.89,41.97,27335.0,38.5452,38.5635,38.49,38.5635,27335.0
2022-09-07 12:10:00,41.98,41.99,41.9,41.94,17454.0,38.5727,38.5819,38.4992,38.536,17454.0
2022-09-07 12:15:00,41.94,41.96,41.87,41.88,13406.0,38.536,38.5544,38.4717,38.4808,13406.0
2022-09-07 12:20:00,41.87,41.89,41.82,41.87,28544.0,38.4717,38.49,38.4257,38.4717,28544.0
2022-09-07 12:25:00,41.87,41.98,41.85,41.95,41462.0,38.4717,38.5727,38.4533,38.5452,41462.0
2022-09-07 12:30:00,41.95,41.97,41.9,41.96,18512.0,38.5452,38.5635,38.4992,38.5544,18512.0
2022-09-07 12:35:00,41.96,42.02,41.91,42.02,30011.0,38.5544,38.6095,38.5084,38.6095,30011.0
2022-09-07 12:40:00,42.02,42.14,41.98,42.13,71883.0,38.6095,38.7197,38.5727,38.7106,71883.0
2022-09-07 12:45:00,42.14,42.16,42.05,42.09,16541.0,38.7197,38.7381,38.637,38.6738,16541.0
2022-09-07 12:50:00,42.09,42.15,42.08,42.13,35270.0,38.6738,38.7289,38.6646,38.7106,35270.0
2022-09-07 12:55:00,42.13,42.14,42.06,42.14,18347.0,38.7106,38.7197,38.6462,38.7197,18347.0
2022-09-07 13:00:00,42.15,42.23,42.13,42.22,27137.0,38.7289,38.8024,38.7106,38.7933,27137.0
2022-09-07 13:05:00,42.22,42.22,42.15,42.16,15877.0,38.7933,38.7933,38.7289,38.7381,15877.0
2022-09-07 13:10:00,42.16,42.2,42.14,42.18,17547.0,38.7381,38.7749,38.7197,38.7565,17547.0
2022-09-07 13:15:00,42.19,42.22,42.15,42.15,9334.0,38.7657,38.7933,38.7289,38.7289,9334.0
2022-09-07 13:20:00,42.15,42.23,42.14,42.19,62303.0,38.7289,38.8024,38.7197,38.7657,62303.0
2022-09-07 13:25:00,42.2,42.21,42.15,42.16,30678.0,38.7749,38.7841,38.7289,38.7381,30678.0
2022-09-07 13:30:00,42.16,42.21,42.15,42.19,47792.0,38.7381,38.7841,38.7289,38.7657,47792.0
2022-09-07 13:35:00,42.2,42.27,42.19,42.26,20087.0,38.7749,38.8392,38.7657,38.83,20087.0
2022-09-07 13:40:00,42.25,42.3,42.24,42.3,18246.0,38.8208,38.8668,38.8116,38.8668,18246.0
2022-09-07 13:45:00,42.3,42.35,42.27,42.34,26803.0,38.8668,38.9127,38.8392,38.9035,26803.0
2022-09-07 13:50:00,42.36,42.41,42.34,42.38,19470.0,38.9219,38.9678,38.9035,38.9403,19470.0
2022-09-07 13:55:00,42.38,42.41,42.36,42.38,10816.0,38.9403,38.9678,38.9219,38.9403,10816.0
2022-09-07 14:00:00,42.39,42.5,42.38,42.46,23137.0,38.9495,39.0505,38.9403,39.0138,23137.0
2022-09-07 14:05:00,42.47,42.5,42.37,42.39,38411.0,39.023,39.0505,38.9311,38.9495,38411.0
2022-09-07 14:10:00,42.39,42.45,42.37,42.42,30037.0,38.9495,39.0046,38.9311,38.977,30037.0
2022-09-07 14:15:00,42.43,42.45,42.32,42.33,26317.0,38.9862,39.0046,38.8851,38.8943,26317.0
2022-09-07 14:20:00,42.34,42.35,42.28,42.29,14179.0,38.9035,38.9127,38.8484,38.8576,14179.0
2022-09-07 14:25:00,42.3,42.38,42.29,42.37,13945.0,38.8668,38.9403,38.8576,38.9311,13945.0
2022-09-07 14:30:00,42.37,42.45,42.36,42.41,44109.0,38.9311,39.0046,38.9219,38.9678,44109.0
2022-09-07 14:35:00,42.41,42.47,42.4,42.42,21283.0,38.9678,39.023,38.9586,38.977,21283.0
2022-09-07 14:40:00,42.41,42.48,42.4,42.46,12700.0,38.9678,39.0321,38.9586,39.0138,12700.0
2022-09-07 14:45:00,42.46,42.48,42.45,42.47,9604.0,39.0138,39.0321,39.0046,39.023,9604.0
2022-09-07 14:50:00,42.47,42.5,42.4,42.46,23447.0,39.023,39.0505,38.9586,39.0138,23447.0
2022-09-07 14:55:00,42.47,42.49,42.45,42.48,19237.0,39.023,39.0413,39.0046,39.0321,19237.0
2022-09-07 15:00:00,42.48,42.51,42.46,42.5,19058.0,39.0321,39.0597,39.0138,39.0505,19058.0
2022-09-07 15:05:00,42.5,42.5,42.46,42.48,21902.0,39.0505,39.0505,39.0138,39.0321,21902.0
2022-09-07 15:10:00,42.48,42.52,42.45,42.49,39014.0,39.0321,39.0689,39.0046,39.0413,39014.0
2022-09-07 15:15:00,42.5,42.53,42.42,42.44,18198.0,39.0505,39.0781,38.977,38.9954,18198.0
2022-09-07 15:20:00,42.44,42.48,42.42,42.46,21683.0,38.9954,39.0321,38.977,39.0138,21683.0
2022-09-07 15:25:00,42.46,42.53,42.45,42.52,20845.0,39.0138,39.0781,39.0046,39.0689,20845.0
2022-09-07 15:30:00,42.52,42.54,42.47,42.52,35139.0,39.0689,39.0873,39.023,39.0689,35139.0
2022-09-07 15:35:00,42.52,42.56,42.45,42.47,32540.0,39.0689,39.1057,39.0046,39.023,32540.0
2022-09-07 15:40:00,42.47,42.5,42.45,42.48,62546.0,39.023,39.0505,39.0046,39.0321,62546.0
2022-09-07 15:45:00,42.48,42.52,42.47,42.48,82752.0,39.0321,39.0689,39.023,39.0321,82752.0
2022-09-07 15:50:00,42.47,42.49,42.4,42.46,158155.0,39.023,39.0413,38.9586,39.0138,158155.0
2022-09-07 15:55:00,42.47,42.47,42.38,42.44,314873.0,39.023,39.023,38.9403,38.9954,314873.0
2022-09-08 09:30:00,42.1,42.19,42.02,42.07,32705.0,38.683,38.7657,38.6095,38.6554,32705.0
2022-09-08 09:35:00,42.05,42.1,42.02,42.07,37595.0,38.637,38.683,38.6095,38.6554,37595.0
2022-09-08 09:40:00,42.05,42.61,42.04,42.6,89326.0,38.637,39.1516,38.6279,39.1424,89326.0
2022-09-08 09:45:00,42.59,42.59,42.25,42.4,35761.0,39.1332,39.1332,38.8208,38.9586,35761.0
2022-09-08 09:50:00,42.39,42.51,42.29,42.47,46141.0,38.9495,39.0597,38.8576,39.023,46141.0
2022-09-08 09:55:00,42.5,42.65,42.48,42.64,43847.0,39.0505,39.1884,39.0321,39.1792,43847.0
2022-09-08 10:00:00,42.64,42.72,42.61,42.68,23936.0,39.1792,39.2527,39.1516,39.2159,23936.0
2022-09-08 10:05:00,42.68,42.84,42.67,42.8,16128.0,39.2159,39.3629,39.2067,39.3262,16128.0
2022-09-08 10:10:00,42.82,42.89,42.76,42.87,34725.0,39.3446,39.4089,39.2894,39.3905,34725.0
2022-09-08 10:15:00,42.87,42.99,42.81,42.97,72343.0,39.3905,39.5008,39.3354,39.4824,72343.0
2022-09-08 10:20:00,42.97,43.02,42.95,42.98,34864.0,39.4824,39.5283,39.464,39.4916,34864.0
2022-09-08 10:25:00,42.98,43.09,42.95,43.08,34879.0,39.4916,39.5926,39.464,39.5834,34879.0
2022-09-08 10:30:00,43.08,43.22,43.02,43.18,105051.0,39.5834,39.7121,39.5283,39.6753,105051.0
2022-09-08 10:35:00,43.17,43.28,43.14,43.23,48704.0,39.6661,39.7672,39.6386,39.7213,48704.0
2022-09-08 10:40:00,43.23,43.28,43.17,43.23,62858.0,39.7213,39.7672,39.6661,39.7213,62858.0
2022-09-08 10:45:00,43.24,43.29,43.21,43.24,36697.0,39.7305,39.7764,39.7029,39.7305,36697.0
2022-09-08 10:50:00,43.25,43.27,43.17,43.27,26165.0,39.7397,39.758,39.6661,39.758,26165.0
2022-09-08 10:55:00,43.27,43.29,43.21,43.26,29939.0,39.758,39.7764,39.7029,39.7488,29939.0
2022-09-08 11:00:00,43.27,43.33,43.25,43.29,34735.0,39.758,39.8132,39.7397,39.7764,34735.0
2022-09-08 11:05:00,43.29,43.34,43.27,43.27,41123.0,39.7764,39.8223,39.758,39.758,41123.0
2022-09-08 11:10:00,43.27,43.29,43.24,43.29,33462.0,39.758,39.7764,39.7305,39.7764,33462.0
2022-09-08 11:15:00,43.28,43.34,43.25,43.3,15085.0,39.7672,39.8223,39.7397,39.7856,15085.0
2022-09-08 11:20:00,43.3,43.32,43.2,43.23,19326.0,39.7856,39.804,39.6937,39.7213,19326.0
2022-09-08 11:25:00,43.24,43.25,43.13,43.17,24547.0,39.7305,39.7397,39.6294,39.6661,24547.0
2022-09-08 11:30:00,43.17,43.23,43.12,43.21,18110.0,39.6661,39.7213,39.6202,39.7029,18110.0
2022-09-08 11:35:00,43.21,43.23,43.16,43.16,54505.0,39.7029,39.7213,39.657,39.657,54505.0
2022-09-08 11:40:00,43.17,43.26,43.17,43.25,50388.0,39.6661,39.7488,39.6661,39.7397,50388.0
2022-09-08 11:45:00,43.25,43.29,43.23,43.26,51825.0,39.7397,39.7764,39.7213,39.7488,51825.0
2022-09-08 11:50:00,43.26,43.35,43.25,43.33,26039.0,39.7488,39.8315,39.7397,39.8132,26039.0
2022-09-08 11:55:00,43.33,43.42,43.32,43.36,76609.0,39.8132,39.8959,39.804,39.8407,76609.0
2022-09-08 12:00:00,43.36,43.37,43.12,43.13,70505.0,39.8407,39.8499,39.6202,39.6294,70505.0
2022-09-08 12:05:00,43.12,43.13,42.94,43.08,40211.0,39.6202,39.6294,39.4548,39.5834,40211.0
2022-09-08 12:10:00,43.09,43.11,42.98,43.08,52190.0,39.5926,39.611,39.4916,39.5834,52190.0
2022-09-08 12:15:00,43.08,43.16,43.04,43.09,26884.0,39.5834,39.657,39.5467,39.5926,26884.0
2022-09-08 12:20:00,43.08,43.11,42.96,43.04,21306.0,39.5834,39.611,39.4732,39.5467,21306.0
2022-09-08 12:25:00,43.04,43.19,43.03,43.16,16465.0,39.5467,39.6845,39.5375,39.657,16465.0
2022-09-08 12:30:00,43.16,43.3,43.16,43.29,17324.0,39.657,39.7856,39.657,39.7764,17324.0
2022-09-08 12:35:00,43.28,43.37,43.28,43.34,17288.0,39.7672,39.8499,39.7672,39.8223,17288.0
2022-09-08 12:40:00,43.34,43.47,43.32,43.47,18926.0,39.8223,39.9418,39.804,39.9418,18926.0
2022-09-08 12:45:00,43.47,43.48,43.4,43.47,22259.0,39.9418,39.951,39.8775,39.9418,22259.0
2022-09-08 12:50:00,43.46,43.55,43.45,43.48,15073.0,39.9326,40.0153,39.9234,39.951,15073.0
2022-09-08 12:55:00,43.48,43.49,43.44,43.45,20348.0,39.951,39.9602,39.9142,39.9234,20348.0
2022-09-08 13:00:00,43.44,43.47,43.35,43.38,21237.0,39.9142,39.9418,39.8315,39.8591,21237.0
2022-09-08 13:05:00,43.37,43.4,43.29,43.39,18624.0,39.8499,39.8775,39.7764,39.8683,18624.0
2022-09-08 13:10:00,43.39,43.52,43.39,43.5,41032.0,39.8683,39.9877,39.8683,39.9694,41032.0
2022-09-08 13:15:00,43.49,43.51,43.41,43.44,77234.0,39.9602,39.9785,39.8867,39.9142,77234.0
2022-09-08 13:20:00,43.44,43.52,43.43,43.5,20453.0,39.9142,39.9877,39.905,39.9694,20453.0
2022-09-08 13:25:00,43.51,43.62,43.5,43.55,56294.0,39.9785,40.0796,39.9694,40.0153,56294.0
2022-09-08 13:30:00,43.56,43.61,43.5,43.55,31082.0,40.0245,40.0704,39.9694,40.0153,31082.0
2022-09-08 13:35:00,43.55,43.65,43.53,43.64,92859.0,40.0153,40.1072,39.9969,40.098,92859.0
2022-09-08 13:40:00,43.65,43.66,43.59,43.63,25340.0,40.1072,40.1164,40.0521,40.0888,25340.0
2022-09-08 13:45:00,43.62,43.66,43.6,43.65,16221.0,40.0796,40.1164,40.0612,40.1072,16221.0
2022-09-08 13:50:00,43.65,43.67,43.59,43.59,28965.0,40.1072,40.1256,40.0521,40.0521,28965.0
2022-09-08 13:55:00,43.6,43.6,43.48,43.54,42817.0,40.0612,40.0612,39.951,40.0061,42817.0
2022-09-08 14:00:00,43.55,43.62,43.5,43.62,28884.0,40.0153,40.0796,39.9694,40.0796,28884.0
2022-09-08 14:05:00,43.63,43.63,43.54,43.58,30233.0,40.0888,40.0888,40.0061,40.0429,30233.0
2022-09-08 14:10:00,43.58,43.59,43.55,43.57,21823.0,40.0429,40.0521,40.0153,40.0337,21823.0
2022-09-08 14:15:00,43.57,43.65,43.55,43.62,19101.0,40.0337,40.1072,40.0153,40.0796,19101.0
2022-09-08 14:20:00,43.62,43.65,43.6,43.65,11970.0,40.0796,40.1072,40.0612,40.1072,11970.0
2022-09-08 14:25:00,43.65,43.68,43.62,43.63,16299.0,40.1072,40.1348,40.0796,40.0888,16299.0
2022-09-08 14:30:00,43.64,43.71,43.63,43.7,27228.0,40.098,40.1623,40.0888,40.1531,27228.0
2022-09-08 14:35:00,43.7,43.72,43.65,43.68,28130.0,40.1531,40.1715,40.1072,40.1348,28130.0
2022-09-08 14:40:00,43.67,43.67,43.48,43.53,44215.0,40.1256,40.1256,39.951,39.9969,44215.0
2022-09-08 14:45:00,43.54,43.55,43.43,43.47,16092.0,40.0061,40.0153,39.905,39.9418,16092.0
2022-09-08 14:50:00,43.47,43.55,43.43,43.51,20874.0,39.9418,40.0153,39.905,39.9785,20874.0
2022-09-08 14:55:00,43.51,43.53,43.48,43.51,21044.0,39.9785,39.9969,39.951,39.9785,21044.0
2022-09-08 15:00:00,43.5,43.54,43.45,43.49,40628.0,39.9694,40.0061,39.9234,39.9602,40628.0
2022-09-08 15:05:00,43.48,43.56,43.47,43.55,24203.0,39.951,40.0245,39.9418,40.0153,24203.0
2022-09-08 15:10:00,43.55,43.62,43.51,43.62,23446.0,40.0153,40.0796,39.9785,40.0796,23446.0
2022-09-08 15:15:00,43.62,43.66,43.6,43.65,23133.0,40.0796,40.1164,40.0612,40.1072,23133.0
2022-09-08 15:20:00,43.65,43.7,43.63,43.68,27749.0,40.1072,40.1531,40.0888,40.1348,27749.0
2022-09-08 15:25:00,43.68,43.72,43.65,43.68,32687.0,40.1348,40.1715,40.1072,40.1348,32687.0
2022-09-08 15:30:00,43.67,43.72,43.64,43.66,32654.0,40.1256,40.1715,40.098,40.1164,32654.0
2022-09-08 15:35:00,43.65,43.69,43.62,43.66,42734.0,40.1072,40.1439,40.0796,40.1164,42734.0
2022-09-08 15:40:00,43.66,43.66,43.55,43.55,49645.0,40.1164,40.1164,40.0153,40.0153,49645.0
2022-09-08 15:45:00,43.55,43.67,43.54,43.65,90593.0,40.0153,40.1256,40.0061,40.1072,90593.0
2022-09-08 15:50:00,43.64,43.77,43.64,43.76,132865.0,40.098,40.2174,40.098,40.2083,132865.0
2022-09-08 15:55:00,43.76,43.84,43.73,43.81,334921.0,40.2083,40.2818,40.1807,40.2542,334921.0
2022-09-09 09:30:00,44.12,44.24,44.01,44.21,61975.0,40.539,40.6493,40.438,40.6217,61975.0
2022-09-09 09:35:00,44.21,44.25,44.09,44.14,31152.0,40.6217,40.6585,40.5115,40.5574,31152.0
2022-09-09 09:40:00,44.14,44.19,44.0,44.12,39391.0,40.5574,40.6034,40.4288,40.539,39391.0
2022-09-09 09:45:00,44.11,44.17,44.04,44.14,27575.0,40.5299,40.585,40.4655,40.5574,27575.0
2022-09-09 09:50:00,44.14,44.15,43.99,44.12,34591.0,40.5574,40.5666,40.4196,40.539,34591.0
2022-09-09 09:55:00,44.12,44.21,44.06,44.21,26564.0,40.539,40.6217,40.4839,40.6217,26564.0
2022-09-09 10:00:00,44.22,44.31,44.2,44.24,33937.0,40.6309,40.7136,40.6125,40.6493,33937.0
2022-09-09 10:05:00,44.26,44.26,44.14,44.18,35075.0,40.6677,40.6677,40.5574,40.5942,35075.0
2022-09-09 10:10:00,44.16,44.17,44.09,44.13,41099.0,40.5758,40.585,40.5115,40.5482,41099.0
2022-09-09 10:15:00,44.14,44.21,44.07,44.12,56387.0,40.5574,40.6217,40.4931,40.539,56387.0
2022-09-09 10:20:00,44.12,44.17,44.0,44.02,44184.0,40.539,40.585,40.4288,40.4472,44184.0
2022-09-09 10:25:00,44.02,44.04,43.96,44.03,31646.0,40.4472,40.4655,40.392,40.4563,31646.0
2022-09-09 10:30:00,44.02,44.05,43.98,44.0,31176.0,40.4472,40.4747,40.4104,40.4288,31176.0
2022-09-09 10:35:00,44.01,44.04,43.94,44.02,44144.0,40.438,40.4655,40.3736,40.4472,44144.0
2022-09-09 10:40:00,44.02,44.1,43.99,44.05,23796.0,40.4472,40.5207,40.4196,40.4747,23796.0
2022-09-09 10:45:00,44.06,44.1,44.03,44.08,21398.0,40.4839,40.5207,40.4563,40.5023,21398.0
2022-09-09 10:50:00,44.09,44.11,43.99,44.01,17701.0,40.5115,40.5299,40.4196,40.438,17701.0
2022-09-09 10:55:00,43.99,44.02,43.97,44.0,16310.0,40.4196,40.4472,40.4012,40.4288,16310.0
2022-09-09 11:00:00,44.0,44.0,43.87,43.94,22199.0,40.4288,40.4288,40.3093,40.3736,22199.0
2022-09-09 11:05:00,43.95,43.96,43.89,43.9,16130.0,40.3828,40.392,40.3277,40.3369,16130.0
2022-09-09 11:10:00,43.9,43.95,43.86,43.94,17835.0,40.3369,40.3828,40.3001,40.3736,17835.0
2022-09-09 11:15:00,43.95,43.95,43.85,43.86,24826.0,40.3828,40.3828,40.291,40.3001,24826.0
2022-09-09 11:20:00,43.86,43.91,43.83,43.89,18589.0,40.3001,40.3461,40.2726,40.3277,18589.0
2022-09-09 11:25:00,43.89,43.95,43.88,43.9,27158.0,40.3277,40.3828,40.3185,40.3369,27158.0
2022-09-09 11:30:00,43.88,43.89,43.8,43.86,55517.0,40.3185,40.3277,40.245,40.3001,55517.0
2022-09-09 11:35:00,43.86,43.98,43.86,43.97,70979.0,40.3001,40.4104,40.3001,40.4012,70979.0
2022-09-09 11:40:00,43.97,44.04,43.96,44.02,24517.0,40.4012,40.4655,40.392,40.4472,24517.0
2022-09-09 11:45:00,44.02,44.09,44.02,44.07,50623.0,40.4472,40.5115,40.4472,40.4931,50623.0
2022-09-09 11:50:00,44.07,44.11,44.04,44.1,68521.0,40.4931,40.5299,40.4655,40.5207,68521.0
2022-09-09 11:55:00,44.1,44.17,44.07,44.13,36485.0,40.5207,40.585,40.4931,40.5482,36485.0
2022-09-09 12:00:00,44.14,44.17,44.06,44.07,42127.0,40.5574,40.585,40.4839,40.4931,42127.0
2022-09-09 12:05:00,44.08,44.12,44.02,44.07,62668.0,40.5023,40.539,40.4472,40.4931,62668.0
2022-09-09 12:10:00,44.07,44.08,44.0,44.02,27971.0,40.4931,40.5023,40.4288,40.4472,27971.0
2022-09-09 12:15:00,44.02,44.03,43.93,44.02,16919.0,40.4472,40.4563,40.3645,40.4472,16919.0
2022-09-09 12:20:00,44.02,44.02,43.9,43.93,21143.0,40.4472,40.4472,40.3369,40.3645,21143.0
2022-09-09 12:25:00,43.93,44.02,43.92,44.0,15427.0,40.3645,40.4472,40.3553,40.4288,15427.0
2022-09-09 12:30:00,44.01,44.01,43.95,44.0,14483.0,40.438,40.438,40.3828,40.4288,14483.0
2022-09-09 12:35:00,43.99,44.04,43.98,44.0,27439.0,40.4196,40.4655,40.4104,40.4288,27439.0
2022-09-09 12:40:00,43.99,44.04,43.98,43.98,12965.0,40.4196,40.4655,40.4104,40.4104,12965.0
2022-09-09 12:45:00,43.98,44.02,43.94,44.02,15353.0,40.4104,40.4472,40.3736,40.4472,15353.0
2022-09-09 12:50:00,44.02,44.08,43.99,44.06,15211.0,40.4472,40.5023,40.4196,40.4839,15211.0
2022-09-09 12:55:00,44.07,44.07,44.03,44.04,22878.0,40.4931,40.4931,40.4563,40.4655,22878.0
2022-09-09 13:00:00,44.05,44.09,44.01,44.09,15651.0,40.4747,40.5115,40.438,40.5115,15651.0
2022-09-09 13:05:00,44.09,44.1,44.07,44.09,12101.0,40.5115,40.5207,40.4931,40.5115,12101.0
2022-09-09 13:10:00,44.09,44.13,44.07,44.12,15772.0,40.5115,40.5482,40.4931,40.539,15772.0
2022-09-09 13:15:00,44.12,44.15,44.11,44.12,18540.0,40.539,40.5666,40.5299,40.539,18540.0
2022-09-09 13:20:00,44.12,44.12,44.07,44.09,19962.0,40.539,40.539,40.4931,40.5115,19962.0
2022-09-09 13:25:00,44.09,44.11,44.05,44.07,18364.0,40.5115,40.5299,40.4747,40.4931,18364.0
2022-09-09 13:30:00,44.07,44.16,44.06,44.13,15361.0,40.4931,40.5758,40.4839,40.5482,15361.0
2022-09-09 13:35:00,44.13,44.17,44.11,44.16,16204.0,40.5482,40.585,40.5299,40.5758,16204.0
2022-09-09 13:40:00,44.16,44.16,44.03,44.04,13757.0,40.5758,40.5758,40.4563,40.4655,13757.0
2022-09-09 13:45:00,44.04,44.09,44.01,44.07,15580.0,40.4655,40.5115,40.438,40.4931,15580.0
2022-09-09 13:50:00,44.07,44.09,44.03,44.07,13052.0,40.4931,40.5115,40.4563,40.4931,13052.0
2022-09-09 13:55:00,44.08,44.11,44.05,44.11,13428.0,40.5023,40.5299,40.4747,40.5299,13428.0
2022-09-09 14:00:00,44.12,44.12,44.06,44.1,11727.0,40.539,40.539,40.4839,40.5207,11727.0
2022-09-09 14:05:00,44.11,44.11,44.06,44.07,14861.0,40.5299,40.5299,40.4839,40.4931,14861.0
2022-09-09 14:10:00,44.07,44.18,44.04,44.17,30076.0,40.4931,40.5942,40.4655,40.585,30076.0
2022-09-09 14:15:00,44.16,44.18,44.12,44.13,28048.0,40.5758,40.5942,40.539,40.5482,28048.0
2022-09-09 14:20:00,44.13,44.17,44.1,44.15,25266.0,40.5482,40.585,40.5207,40.5666,25266.0
2022-09-09 14:25:00,44.15,44.16,44.09,44.15,19953.0,40.5666,40.5758,40.5115,40.5666,19953.0
2022-09-09 14:30:00,44.15,44.15,44.06,44.08,36839.0,40.5666,40.5666,40.4839,40.5023,36839.0
2022-09-09 14:35:00,44.08,44.14,44.05,44.12,23311.0,40.5023,40.5574,40.4747,40.539,23311.0
2022-09-09 14:40:00,44.12,44.15,44.1,44.12,17198.0,40.539,40.5666,40.5207,40.539,17198.0
2022-09-09 14:45:00,44.13,44.13,44.05,44.05,15352.0,40.5482,40.5482,40.4747,40.4747,15352.0
2022-09-09 14:50:00,44.05,44.06,44.0,44.01,14430.0,40.4747,40.4839,40.4288,40.438,14430.0
2022-09-09 14:55:00,44.01,44.09,44.01,44.07,21042.0,40.438,40.5115,40.438,40.4931,21042.0
2022-09-09 15:00:00,44.08,44.13,44.05,44.11,33554.0,40.5023,40.5482,40.4747,40.5299,33554.0
2022-09-09 15:05:00,44.12,44.15,44.08,44.12,32346.0,40.539,40.5666,40.5023,40.539,32346.0
2022-09-09 15:10:00,44.13,44.19,44.1,44.19,33233.0,40.5482,40.6034,40.5207,40.6034,33233.0
2022-09-09 15:15:00,44.19,44.22,44.15,44.21,31363.0,40.6034,40.6309,40.5666,40.6217,31363.0
2022-09-09 15:20:00,44.21,44.21,44.13,44.15,48174.0,40.6217,40.6217,40.5482,40.5666,48174.0
2022-09-09 15:25:00,44.15,44.18,44.12,44.16,50558.0,40.5666,40.5942,40.539,40.5758,50558.0
2022-09-09 15:30:00,44.17,44.17,44.11,44.14,65927.0,40.585,40.585,40.5299,40.5574,65927.0
2022-09-09 15:35:00,44.14,44.17,44.11,44.12,70506.0,40.5574,40.585,40.5299,40.539,70506.0
2022-09-09 15:40:00,44.12,44.2,44.11,44.19,77693.0,40.539,40.6125,40.5299,40.6034,77693.0
2022-09-09 15:45:00,44.18,44.22,44.16,44.21,101593.0,40.5942,40.6309,40.5758,40.6217,101593.0
2022-09-09 15:50:00,44.2,44.21,44.08,44.14,138395.0,40.6125,40.6217,40.5023,40.5574,138395.0
2022-09-09 15:55:00,44.14,44.17,44.11,44.14,420887.0,40.5574,40.585,40.5299,40.5574,420887.0
2022-09-12 09:30:00,44.5,44.67,44.36,44.47,45349.0,40.8882,41.0444,40.7596,40.8606,45349.0
2022-09-12 09:35:00,44.47,44.5,44.36,44.4,9163.0,40.8606,40.8882,40.7596,40.7963,9163.0
2022-09-12 09:40:00,44.42,44.48,44.36,44.44,37781.0,40.8147,40.8698,40.7596,40.8331,37781.0
2022-09-12 09:45:00,44.43,44.55,44.43,44.5,40271.0,40.8239,40.9341,40.8239,40.8882,40271.0
2022-09-12 09:50:00,44.51,44.63,44.49,44.61,28934.0,40.8974,41.0076,40.879,40.9893,28934.0
2022-09-12 09:55:00,44.62,44.81,44.61,44.76,41365.0,40.9985,41.173,40.9893,41.1271,41365.0
2022-09-12 10:00:00,44.77,44.77,44.65,44.66,46370.0,41.1363,41.1363,41.026,41.0352,46370.0
2022-09-12 10:05:00,44.67,44.68,44.51,44.52,25680.0,41.0444,41.0536,40.8974,40.9066,25680.0
2022-09-12 10:10:00,44.52,44.58,44.49,44.56,21184.0,40.9066,40.9617,40.879,40.9433,21184.0
2022-09-12 10:15:00,44.56,44.65,44.55,44.63,21044.0,40.9433,41.026,40.9341,41.0076,21044.0
2022-09-12 10:20:00,44.62,44.66,44.59,44.62,17811.0,40.9985,41.0352,40.9709,40.9985,17811.0
2022-09-12 10:25:00,44.63,44.66,44.55,44.56,22390.0,41.0076,41.0352,40.9341,40.9433,22390.0
2022-09-12 10:30:00,44.56,44.58,44.5,44.5,36620.0,40.9433,40.9617,40.8882,40.8882,36620.0
2022-09-12 10:35:00,44.5,44.57,44.45,44.53,50474.0,40.8882,40.9525,40.8423,40.9158,50474.0
2022-09-12 10:40:00,44.54,44.55,44.48,44.51,19269.0,40.9249,40.9341,40.8698,40.8974,19269.0
2022-09-12 10:45:00,44.51,44.53,44.48,44.51,61777.0,40.8974,40.9158,40.8698,40.8974,61777.0
2022-09-12 10:50:00,44.51,44.53,44.36,44.36,19940.0,40.8974,40.9158,40.7596,40.7596,19940.0
2022-09-12 10:55:00,44.35,44.36,44.25,44.3,47949.0,40.7504,40.7596,40.6585,40.7044,47949.0
2022-09-12 11:00:00,44.29,44.3,44.19,44.23,17431.0,40.6952,40.7044,40.6034,40.6401,17431.0
2022-09-12 11:05:00,44.23,44.25,44.19,44.21,13018.0,40.6401,40.6585,40.6034,40.6217,13018.0
2022-09-12 11:10:00,44.21,44.25,44.16,44.23,14810.0,40.6217,40.6585,40.5758,40.6401,14810.0
2022-09-12 11:15:00,44.23,44.29,44.19,44.26,21370.0,40.6401,40.6952,40.6034,40.6677,21370.0
2022-09-12 11:20:00,44.27,44.3,44.22,44.25,12037.0,40.6769,40.7044,40.6309,40.6585,12037.0
2022-09-12 11:25:00,44.25,44.28,44.24,44.27,15630.0,40.6585,40.6861,40.6493,40.6769,15630.0
2022-09-12 11:30:00,44.29,44.31,44.22,44.24,37007.0,40.6952,40.7136,40.6309,40.6493,37007.0
2022-09-12 11:35:00,44.25,44.27,44.17,44.26,30085.0,40.6585,40.6769,40.585,40.6677,30085.0
2022-09-12 11:40:00,44.27,44.32,44.24,44.27,37713.0,40.6769,40.7228,40.6493,40.6769,37713.0
2022-09-12 11:45:00,44.27,44.29,44.23,44.27,26653.0,40.6769,40.6952,40.6401,40.6769,26653.0
2022-09-12 11:50:00,44.27,44.36,44.14,44.14,78007.0,40.6769,40.7596,40.5574,40.5574,78007.0
2022-09-12 11:55:00,44.14,44.2,44.04,44.12,95982.0,40.5574,40.6125,40.4655,40.539,95982.0
2022-09-12 12:00:00,44.11,44.15,44.05,44.08,51251.0,40.5299,40.5666,40.4747,40.5023,51251.0
2022-09-12 12:05:00,44.07,44.13,44.02,44.03,61282.0,40.4931,40.5482,40.4472,40.4563,61282.0
2022-09-12 12:10:00,44.03,44.08,44.0,44.02,34745.0,40.4563,40.5023,40.4288,40.4472,34745.0
2022-09-12 12:15:00,44.02,44.05,43.96,43.98,28260.0,40.4472,40.4747,40.392,40.4104,28260.0
2022-09-12 12:20:00,43.96,44.05,43.93,44.02,24752.0,40.392,40.4747,40.3645,40.4472,24752.0
2022-09-12 12:25:00,44.01,44.06,44.0,44.04,16906.0,40.438,40.4839,40.4288,40.4655,16906.0
2022-09-12 12:30:00,44.05,44.09,44.02,44.07,13981.0,40.4747,40.5115,40.4472,40.4931,13981.0
2022-09-12 12:35:00,44.08,44.12,44.02,44.12,12173.0,40.5023,40.539,40.4472,40.539,12173.0
2022-09-12 12:40:00,44.12,44.12,44.06,44.1,16451.0,40.539,40.539,40.4839,40.5207,16451.0
2022-09-12 12:45:00,44.11,44.12,44.05,44.09,45996.0,40.5299,40.539,40.4747,40.5115,45996.0
2022-09-12 12:50:00,44.1,44.15,44.1,44.11,28587.0,40.5207,40.5666,40.5207,40.5299,28587.0
2022-09-12 12:55:00,44.11,44.17,44.1,44.16,19438.0,40.5299,40.585,40.5207,40.5758,19438.0
2022-09-12 13:00:00,44.16,44.17,44.06,44.15,43067.0,40.5758,40.585,40.4839,40.5666,43067.0
2022-09-12 13:05:00,44.15,44.31,44.15,44.26,31404.0,40.5666,40.7136,40.5666,40.6677,31404.0
2022-09-12 13:10:00,44.27,44.28,44.24,44.25,24943.0,40.6769,40.6861,40.6493,40.6585,24943.0
2022-09-12 13:15:00,44.26,44.28,44.23,44.24,18180.0,40.6677,40.6861,40.6401,40.6493,18180.0
2022-09-12 13:20:00,44.25,44.26,44.21,44.24,13938.0,40.6585,40.6677,40.6217,40.6493,13938.0
2022-09-12 13:25:00,44.24,44.31,44.23,44.3,29810.0,40.6493,40.7136,40.6401,40.7044,29810.0
2022-09-12 13:30:00,44.29,44.31,44.24,44.29,13674.0,40.6952,40.7136,40.6493,40.6952,13674.0
2022-09-12 13:35:00,44.28,44.29,44.22,44.22,9592.0,40.6861,40.6952,40.6309,40.6309,9592.0
2022-09-12 13:40:00,44.22,44.24,44.15,44.16,14667.0,40.6309,40.6493,40.5666,40.5758,14667.0
2022-09-12 13:45:00,44.16,44.23,44.16,44.23,9620.0,40.5758,40.6401,40.5758,40.6401,9620.0
2022-09-12 13:50:00,44.24,44.27,44.23,44.26,10753.0,40.6493,40.6769,40.6401,40.6677,10753.0
2022-09-12 13:55:00,44.26,44.27,44.22,44.24,15902.0,40.6677,40.6769,40.6309,40.6493,15902.0
2022-09-12 14:00:00,44.25,44.26,44.17,44.2,11050.0,40.6585,40.6677,40.585,40.6125,11050.0
2022-09-12 14:05:00,44.2,44.2,44.13,44.18,16312.0,40.6125,40.6125,40.5482,40.5942,16312.0
2022-09-12 14:10:00,44.18,44.21,44.15,44.21,12286.0,40.5942,40.6217,40.5666,40.6217,12286.0
2022-09-12 14:15:00,44.21,44.24,44.15,44.16,18469.0,40.6217,40.6493,40.5666,40.5758,18469.0
2022-09-12 14:20:00,44.17,44.2,44.11,44.17,14031.0,40.585,40.6125,40.5299,40.585,14031.0
2022-09-12 14:25:00,44.18,44.21,44.13,44.18,38044.0,40.5942,40.6217,40.5482,40.5942,38044.0
2022-09-12 14:30:00,44.18,44.22,44.14,44.15,59023.0,40.5942,40.6309,40.5574,40.5666,59023.0
2022-09-12 14:35:00,44.15,44.16,44.08,44.1,64984.0,40.5666,40.5758,40.5023,40.5207,64984.0
2022-09-12 14:40:00,44.12,44.22,44.11,44.22,15795.0,40.539,40.6309,40.5299,40.6309,15795.0
2022-09-12 14:45:00,44.21,44.28,44.2,44.27,12786.0,40.6217,40.6861,40.6125,40.6769,12786.0
2022-09-12 14:50:00,44.27,44.29,44.24,44.25,23016.0,40.6769,40.6952,40.6493,40.6585,23016.0
2022-09-12 14:55:00,44.25,44.3,44.24,44.26,22560.0,40.6585,40.7044,40.6493,40.6677,22560.0
2022-09-12 15:00:00,44.26,44.28,44.23,44.26,34815.0,40.6677,40.6861,40.6401,40.6677,34815.0
2022-09-12 15:05:00,44.27,44.31,44.24,44.3,36513.0,40.6769,40.7136,40.6493,40.7044,36513.0
2022-09-12 15:10:00,44.29,44.31,44.27,44.3,30412.0,40.6952,40.7136,40.6769,40.7044,30412.0
2022-09-12 15:15:00,44.3,44.32,44.24,44.26,38410.0,40.7044,40.7228,40.6493,40.6677,38410.0
2022-09-12 15:20:00,44.26,44.27,44.21,44.21,60714.0,40.6677,40.6769,40.6217,40.6217,60714.0
2022-09-12 15:25:00,44.21,44.21,44.15,44.16,58394.0,40.6217,40.6217,40.5666,40.5758,58394.0
2022-09-12 15:30:00,44.16,44.16,44.08,44.11,57344.0,40.5758,40.5758,40.5023,40.5299,57344.0
2022-09-12 15:35:00,44.1,44.11,44.05,44.08,70739.0,40.5207,40.5299,40.4747,40.5023,70739.0
2022-09-12 15:40:00,44.08,44.19,44.06,44.18,58026.0,40.5023,40.6034,40.4839,40.5942,58026.0
2022-09-12 15:45:00,44.18,44.26,44.17,44.25,82149.0,40.5942,40.6677,40.585,40.6585,82149.0
2022-09-12 15:50:00,44.25,44.27,44.21,44.27,115620.0,40.6585,40.6769,40.6217,40.6769,115620.0
2022-09-12 15:55:00,44.27,44.29,44.21,44.28,372850.0,40.6769,40.6952,40.6217,40.6861,372850.0
2022-09-13 09:30:00,43.85,44.35,43.77,44.21,228155.0,40.291,40.7504,40.2174,40.6217,228155.0
2022-09-13 09:35:00,44.18,44.24,44.03,44.21,114970.0,40.5942,40.6493,40.4563,40.6217,114970.0
2022-09-13 09:40:00,44.23,44.41,44.21,44.39,134970.0,40.6401,40.8055,40.6217,40.7871,134970.0
2022-09-13 09:45:00,44.39,44.43,44.23,44.36,71478.0,40.7871,40.8239,40.6401,40.7596,71478.0
2022-09-13 09:50:00,44.37,44.69,44.36,44.66,68635.0,40.7687,41.0628,40.7596,41.0352,68635.0
2022-09-13 09:55:00,44.65,44.86,44.59,44.72,104472.0,41.026,41.219,40.9709,41.0903,104472.0
2022-09-13 10:00:00,44.72,44.78,44.47,44.5,121667.0,41.0903,41.1455,40.8606,40.8882,121667.0
2022-09-13 10:05:00,44.51,44.58,44.48,44.57,80491.0,40.8974,40.9617,40.8698,40.9525,80491.0
2022-09-13 10:10:00,44.57,44.57,44.37,44.4,64496.0,40.9525,40.9525,40.7687,40.7963,64496.0
2022-09-13 10:15:00,44.4,44.55,44.39,44.54,76487.0,40.7963,40.9341,40.7871,40.9249,76487.0
2022-09-13 10:20:00,44.54,44.54,44.26,44.34,59760.0,40.9249,40.9249,40.6677,40.7412,59760.0
2022-09-13 10:25:00,44.34,44.38,44.28,44.28,69280.0,40.7412,40.7779,40.6861,40.6861,69280.0
2022-09-13 10:30:00,44.27,44.32,44.1,44.13,61813.0,40.6769,40.7228,40.5207,40.5482,61813.0
2022-09-13 10:35:00,44.11,44.28,44.09,44.2,50543.0,40.5299,40.6861,40.5115,40.6125,50543.0
2022-09-13 10:40:00,44.19,44.23,44.06,44.1,72735.0,40.6034,40.6401,40.4839,40.5207,72735.0
2022-09-13 10:45:00,44.1,44.1,43.98,43.98,26002.0,40.5207,40.5207,40.4104,40.4104,26002.0
2022-09-13 10:50:00,43.98,44.02,43.91,44.02,20332.0,40.4104,40.4472,40.3461,40.4472,20332.0
2022-09-13 10:55:00,44.02,44.19,44.02,44.16,34129.0,40.4472,40.6034,40.4472,40.5758,34129.0
2022-09-13 11:00:00,44.17,44.32,44.17,44.32,21240.0,40.585,40.7228,40.585,40.7228,21240.0
2022-09-13 11:05:00,44.32,44.35,44.27,44.29,31393.0,40.7228,40.7504,40.6769,40.6952,31393.0
2022-09-13 11:10:00,44.28,44.36,44.22,44.33,35757.0,40.6861,40.7596,40.6309,40.732,35757.0
2022-09-13 11:15:00,44.32,44.38,44.28,44.31,38252.0,40.7228,40.7779,40.6861,40.7136,38252.0
2022-09-13 11:20:00,44.29,44.37,44.28,44.34,58703.0,40.6952,40.7687,40.6861,40.7412,58703.0
2022-09-13 11:25:00,44.34,44.44,44.3,44.43,37862.0,40.7412,40.8331,40.7044,40.8239,37862.0
2022-09-13 11:30:00,44.42,44.5,44.41,44.42,49617.0,40.8147,40.8882,40.8055,40.8147,49617.0
2022-09-13 11:35:00,44.43,44.48,44.42,44.48,37025.0,40.8239,40.8698,40.8147,40.8698,37025.0
2022-09-13 11:40:00,44.47,44.47,44.29,44.33,26796.0,40.8606,40.8606,40.6952,40.732,26796.0
2022-09-13 11:45:00,44.32,44.32,44.24,44.24,16720.0,40.7228,40.7228,40.6493,40.6493,16720.0
2022-09-13 11:50:00,44.24,44.26,44.2,44.23,18766.0,40.6493,40.6677,40.6125,40.6401,18766.0
2022-09-13 11:55:00,44.24,44.31,44.23,44.28,12105.0,40.6493,40.7136,40.6401,40.6861,12105.0
2022-09-13 12:00:00,44.27,44.3,44.23,44.28,25083.0,40.6769,40.7044,40.6401,40.6861,25083.0
2022-09-13 12:05:00,44.29,44.31,44.26,44.27,20669.0,40.6952,40.7136,40.6677,40.6769,20669.0
2022-09-13 12:10:00,44.26,44.26,44.18,44.24,20470.0,40.6677,40.6677,40.5942,40.6493,20470.0
2022-09-13 12:15:00,44.25,44.31,44.24,44.24,18794.0,40.6585,40.7136,40.6493,40.6493,18794.0
2022-09-13 12:20:00,44.25,44.28,44.22,44.25,20865.0,40.6585,40.6861,40.6309,40.6585,20865.0
2022-09-13 12:25:00,44.26,44.26,44.2,44.21,19515.0,40.6677,40.6677,40.6125,40.6217,19515.0
2022-09-13 12:30:00,44.21,44.21,44.12,44.18,22270.0,40.6217,40.6217,40.539,40.5942,22270.0
2022-09-13 12:35:00,44.18,44.23,44.17,44.18,16725.0,40.5942,40.6401,40.585,40.5942,16725.0
2022-09-13 12:40:00,44.18,44.22,44.16,44.22,26654.0,40.5942,40.6309,40.5758,40.6309,26654.0
2022-09-13 12:45:00,44.22,44.28,44.21,44.27,19616.0,40.6309,40.6861,40.6217,40.6769,19616.0
2022-09-13 12:50:00,44.28,44.33,44.28,44.33,14353.0,40.6861,40.732,40.6861,40.732,14353.0
2022-09-13 12:55:00,44.33,44.34,44.28,44.29,10603.0,40.732,40.7412,40.6861,40.6952,10603.0
2022-09-13 13:00:00,44.28,44.35,44.23,44.32,21153.0,40.6861,40.7504,40.6401,40.7228,21153.0
2022-09-13 13:05:00,44.33,44.39,44.32,44.34,14061.0,40.732,40.7871,40.7228,40.7412,14061.0
2022-09-13 13:10:00,44.34,44.4,44.31,44.39,16449.0,40.7412,40.7963,40.7136,40.7871,16449.0
2022-09-13 13:15:00,44.39,44.42,44.36,44.38,17327.0,40.7871,40.8147,40.7596,40.7779,17327.0
2022-09-13 13:20:00,44.37,44.46,44.37,44.44,26503.0,40.7687,40.8514,40.7687,40.8331,26503.0
2022-09-13 13:25:00,44.44,44.51,44.43,44.5,22623.0,40.8331,40.8974,40.8239,40.8882,22623.0
2022-09-13 13:30:00,44.49,44.57,44.47,44.57,39849.0,40.879,40.9525,40.8606,40.9525,39849.0
2022-09-13 13:35:00,44.57,44.61,44.52,44.58,33023.0,40.9525,40.9893,40.9066,40.9617,33023.0
2022-09-13 13:40:00,44.59,44.61,44.46,44.46,30619.0,40.9709,40.9893,40.8514,40.8514,30619.0
2022-09-13 13:45:00,44.47,44.53,44.46,44.53,22358.0,40.8606,40.9158,40.8514,40.9158,22358.0
2022-09-13 13:50:00,44.52,44.53,44.47,44.5,29335.0,40.9066,40.9158,40.8606,40.8882,29335.0
2022-09-13 13:55:00,44.51,44.58,44.5,44.55,21382.0,40.8974,40.9617,40.8882,40.9341,21382.0
2022-09-13 14:00:00,44.55,44.56,44.5,44.55,21768.0,40.9341,40.9433,40.8882,40.9341,21768.0
2022-09-13 14:05:00,44.55,44.58,44.47,44.47,21977.0,40.9341,40.9617,40.8606,40.8606,21977.0
2022-09-13 14:10:00,44.48,44.49,44.42,44.47,18229.0,40.8698,40.879,40.8147,40.8606,18229.0
2022-09-13 14:15:00,44.48,44.5,44.45,44.5,9158.0,40.8698,40.8882,40.8423,40.8882,9158.0
2022-09-13 14:20:00,44.51,44.52,44.42,44.43,16448.0,40.8974,40.9066,40.8147,40.8239,16448.0
2022-09-13 14:25:00,44.44,44.44,44.36,44.37,19468.0,40.8331,40.8331,40.7596,40.7687,19468.0
2022-09-13 14:30:00,44.38,44.4,44.27,44.29,28050.0,40.7779,40.7963,40.6769,40.6952,28050.0
2022-09-13 14:35:00,44.28,44.32,44.25,44.26,25464.0,40.6861,40.7228,40.6585,40.6677,25464.0
2022-09-13 14:40:00,44.27,44.3,44.21,44.21,29134.0,40.6769,40.7044,40.6217,40.6217,29134.0
2022-09-13 14:45:00,44.22,44.24,44.18,44.18,17172.0,40.6309,40.6493,40.5942,40.5942,17172.0
2022-09-13 14:50:00,44.18,44.19,44.08,44.1,42083.0,40.5942,40.6034,40.5023,40.5207,42083.0
2022-09-13 14:55:00,44.11,44.25,44.11,44.18,40112.0,40.5299,40.6585,40.5299,40.5942,40112.0
2022-09-13 15:00:00,44.18,44.21,44.12,44.16,47720.0,40.5942,40.6217,40.539,40.5758,47720.0
2022-09-13 15:05:00,44.16,44.18,44.08,44.09,19607.0,40.5758,40.5942,40.5023,40.5115,19607.0
2022-09-13 15:10:00,44.09,44.11,44.0,44.02,21344.0,40.5115,40.5299,40.4288,40.4472,21344.0
2022-09-13 15:15:00,44.02,44.07,43.98,44.0,19056.0,40.4472,40.4931,40.4104,40.4288,19056.0
2022-09-13 15:20:00,44.0,44.1,44.0,44.09,32075.0,40.4288,40.5207,40.4288,40.5115,32075.0
2022-09-13 15:25:00,44.09,44.1,44.04,44.05,26833.0,40.5115,40.5207,40.4655,40.4747,26833.0
2022-09-13 15:30:00,44.05,44.06,43.95,44.0,59402.0,40.4747,40.4839,40.3828,40.4288,59402.0
2022-09-13 15:35:00,43.99,44.04,43.93,44.02,70696.0,40.4196,40.4655,40.3645,40.4472,70696.0
2022-09-13 15:40:00,44.02,44.03,43.94,44.0,70316.0,40.4472,40.4563,40.3736,40.4288,70316.0
2022-09-13 15:45:00,44.0,44.03,43.91,44.02,110663.0,40.4288,40.4563,40.3461,40.4472,110663.0
2022-09-13 15:50:00,44.01,44.1,43.97,44.05,189132.0,40.438,40.5207,40.4012,40.4747,189132.0
2022-09-13 15:55:00,44.05,44.2,44.01,44.1,347639.0,40.4747,40.6125,40.438,40.5207,347639.0
2022-09-14 09:30:00,44.2,44.32,44.13,44.15,73811.0,40.6125,40.7228,40.5482,40.5666,73811.0
2022-09-14 09:35:00,44.14,44.48,44.1,44.44,66494.0,40.5574,40.8698,40.5207,40.8331,66494.0
2022-09-14 09:40:00,44.43,44.55,44.32,44.53,44508.0,40.8239,40.9341,40.7228,40.9158,44508.0
2022-09-14 09:45:00,44.54,44.58,44.45,44.5,61465.0,40.9249,40.9617,40.8423,40.8882,61465.0
2022-09-14 09:50:00,44.48,44.53,44.42,44.46,49534.0,40.8698,40.9158,40.8147,40.8514,49534.0
2022-09-14 09:55:00,44.47,44.47,44.37,44.44,31576.0,40.8606,40.8606,40.7687,40.8331,31576.0
2022-09-14 10:00:00,44.44,44.54,44.31,44.33,41550.0,40.8331,40.9249,40.7136,40.732,41550.0
2022-09-14 10:05:00,44.3,44.33,44.22,44.25,48982.0,40.7044,40.732,40.6309,40.6585,48982.0
2022-09-14 10:10:00,44.25,44.27,44.04,44.08,38496.0,40.6585,40.6769,40.4655,40.5023,38496.0
2022-09-14 10:15:00,44.08,44.09,43.87,43.88,42683.0,40.5023,40.5115,40.3093,40.3185,42683.0
2022-09-14 10:20:00,43.88,43.89,43.74,43.79,70188.0,40.3185,40.3277,40.1899,40.2358,70188.0
2022-09-14 10:25:00,43.79,43.79,43.57,43.59,36583.0,40.2358,40.2358,40.0337,40.0521,36583.0
2022-09-14 10:30:00,43.59,43.71,43.56,43.7,50016.0,40.0521,40.1623,40.0245,40.1531,50016.0
2022-09-14 10:35:00,43.7,43.88,43.7,43.85,48678.0,40.1531,40.3185,40.1531,40.291,48678.0
2022-09-14 10:40:00,43.85,43.9,43.76,43.88,30970.0,40.291,40.3369,40.2083,40.3185,30970.0
2022-09-14 10:45:00,43.88,44.03,43.85,43.97,31681.0,40.3185,40.4563,40.291,40.4012,31681.0
2022-09-14 10:50:00,43.98,44.18,43.96,44.16,37093.0,40.4104,40.5942,40.392,40.5758,37093.0
2022-09-14 10:55:00,44.16,44.18,44.09,44.17,22547.0,40.5758,40.5942,40.5115,40.585,22547.0
2022-09-14 11:00:00,44.18,44.2,44.07,44.12,58905.0,40.5942,40.6125,40.4931,40.539,58905.0
2022-09-14 11:05:00,44.12,44.21,44.1,44.21,31310.0,40.539,40.6217,40.5207,40.6217,31310.0
2022-09-14 11:10:00,44.21,44.28,44.16,44.19,23780.0,40.6217,40.6861,40.5758,40.6034,23780.0
2022-09-14 11:15:00,44.19,44.25,44.15,44.16,40200.0,40.6034,40.6585,40.5666,40.5758,40200.0
2022-09-14 11:20:00,44.16,44.21,44.07,44.16,27999.0,40.5758,40.6217,40.4931,40.5758,27999.0
2022-09-14 11:25:00,44.15,44.18,44.11,44.12,59131.0,40.5666,40.5942,40.5299,40.539,59131.0
2022-09-14 11:30:00,44.11,44.14,44.05,44.05,28298.0,40.5299,40.5574,40.4747,40.4747,28298.0
2022-09-14 11:35:00,44.04,44.05,43.99,44.0,17717.0,40.4655,40.4747,40.4196,40.4288,17717.0
2022-09-14 11:40:00,44.0,44.05,43.96,43.97,20803.0,40.4288,40.4747,40.392,40.4012,20803.0
2022-09-14 11:45:00,43.97,44.0,43.86,43.87,26820.0,40.4012,40.4288,40.3001,40.3093,26820.0
2022-09-14 11:50:00,43.87,43.91,43.79,43.89,20279.0,40.3093,40.3461,40.2358,40.3277,20279.0
2022-09-14 11:55:00,43.89,43.91,43.74,43.74,12707.0,40.3277,40.3461,40.1899,40.1899,12707.0
2022-09-14 12:00:00,43.74,43.77,43.66,43.69,19714.0,40.1899,40.2174,40.1164,40.1439,19714.0
2022-09-14 12:05:00,43.69,43.76,43.68,43.74,17255.0,40.1439,40.2083,40.1348,40.1899,17255.0
2022-09-14 12:10:00,43.75,43.82,43.71,43.82,25973.0,40.1991,40.2634,40.1623,40.2634,25973.0
2022-09-14 12:15:00,43.83,43.91,43.83,43.86,35878.0,40.2726,40.3461,40.2726,40.3001,35878.0
2022-09-14 12:20:00,43.87,43.87,43.78,43.86,17647.0,40.3093,40.3093,40.2266,40.3001,17647.0
2022-09-14 12:25:00,43.85,43.86,43.7,43.73,31261.0,40.291,40.3001,40.1531,40.1807,31261.0
2022-09-14 12:30:00,43.74,43.76,43.59,43.64,14132.0,40.1899,40.2083,40.0521,40.098,14132.0
2022-09-14 12:35:00,43.65,43.78,43.62,43.75,23667.0,40.1072,40.2266,40.0796,40.1991,23667.0
2022-09-14 12:40:00,43.75,43.8,43.74,43.79,9859.0,40.1991,40.245,40.1899,40.2358,9859.0
2022-09-14 12:45:00,43.78,43.85,43.72,43.84,45318.0,40.2266,40.291,40.1715,40.2818,45318.0
2022-09-14 12:50:00,43.83,43.92,43.82,43.91,21019.0,40.2726,40.3553,40.2634,40.3461,21019.0
2022-09-14 12:55:00,43.92,43.95,43.87,43.95,28147.0,40.3553,40.3828,40.3093,40.3828,28147.0
2022-09-14 13:00:00,43.94,43.99,43.89,43.91,23071.0,40.3736,40.4196,40.3277,40.3461,23071.0
2022-09-14 13:05:00,43.91,43.93,43.83,43.83,11577.0,40.3461,40.3645,40.2726,40.2726,11577.0
2022-09-14 13:10:00,43.83,43.87,43.82,43.86,15925.0,40.2726,40.3093,40.2634,40.3001,15925.0
2022-09-14 13:15:00,43.86,43.91,43.83,43.88,22979.0,40.3001,40.3461,40.2726,40.3185,22979.0
2022-09-14 13:20:00,43.89,43.89,43.83,43.84,10260.0,40.3277,40.3277,40.2726,40.2818,10260.0
2022-09-14 13:25:00,43.84,43.84,43.8,43.84,10888.0,40.2818,40.2818,40.245,40.2818,10888.0
2022-09-14 13:30:00,43.84,43.87,43.8,43.81,17524.0,40.2818,40.3093,40.245,40.2542,17524.0
2022-09-14 13:35:00,43.8,43.82,43.77,43.79,24855.0,40.245,40.2634,40.2174,40.2358,24855.0
2022-09-14 13:40:00,43.8,43.85,43.76,43.83,26168.0,40.245,40.291,40.2083,40.2726,26168.0
2022-09-14 13:45:00,43.83,43.84,43.68,43.73,35260.0,40.2726,40.2818,40.1348,40.1807,35260.0
2022-09-14 13:50:00,43.73,43.86,43.72,43.86,19260.0,40.1807,40.3001,40.1715,40.3001,19260.0
2022-09-14 13:55:00,43.85,43.87,43.79,43.81,16118.0,40.291,40.3093,40.2358,40.2542,16118.0
2022-09-14 14:00:00,43.81,43.82,43.7,43.71,31404.0,40.2542,40.2634,40.1531,40.1623,31404.0
2022-09-14 14:05:00,43.7,43.79,43.7,43.72,60567.0,40.1531,40.2358,40.1531,40.1715,60567.0
2022-09-14 14:10:00,43.73,43.8,43.69,43.79,17129.0,40.1807,40.245,40.1439,40.2358,17129.0
2022-09-14 14:15:00,43.78,43.84,43.77,43.84,14018.0,40.2266,40.2818,40.2174,40.2818,14018.0
2022-09-14 14:20:00,43.83,43.86,43.81,43.83,15174.0,40.2726,40.3001,40.2542,40.2726,15174.0
2022-09-14 14:25:00,43.82,43.82,43.77,43.77,13549.0,40.2634,40.2634,40.2174,40.2174,13549.0
2022-09-14 14:30:00,43.78,43.82,43.77,43.8,19172.0,40.2266,40.2634,40.2174,40.245,19172.0
2022-09-14 14:35:00,43.79,43.8,43.74,43.75,16165.0,40.2358,40.245,40.1899,40.1991,16165.0
2022-09-14 14:40:00,43.75,43.76,43.68,43.68,16359.0,40.1991,40.2083,40.1348,40.1348,16359.0
2022-09-14 14:45:00,43.68,43.69,43.63,43.67,20965.0,40.1348,40.1439,40.0888,40.1256,20965.0
2022-09-14 14:50:00,43.67,43.69,43.59,43.6,19500.0,40.1256,40.1439,40.0521,40.0612,19500.0
2022-09-14 14:55:00,43.61,43.63,43.55,43.59,14895.0,40.0704,40.0888,40.0153,40.0521,14895.0
2022-09-14 15:00:00,43.59,43.65,43.56,43.59,22431.0,40.0521,40.1072,40.0245,40.0521,22431.0
2022-09-14 15:05:00,43.6,43.64,43.58,43.61,21047.0,40.0612,40.098,40.0429,40.0704,21047.0
2022-09-14 15:10:00,43.62,43.62,43.44,43.45,19120.0,40.0796,40.0796,39.9142,39.9234,19120.0
2022-09-14 15:15:00,43.45,43.45,43.34,43.41,31592.0,39.9234,39.9234,39.8223,39.8867,31592.0
2022-09-14 15:20:00,43.41,43.5,43.4,43.46,47538.0,39.8867,39.9694,39.8775,39.9326,47538.0
2022-09-14 15:25:00,43.46,43.46,43.39,43.43,34628.0,39.9326,39.9326,39.8683,39.905,34628.0
2022-09-14 15:30:00,43.42,43.43,43.28,43.41,51888.0,39.8959,39.905,39.7672,39.8867,51888.0
2022-09-14 15:35:00,43.42,43.48,43.4,43.44,60356.0,39.8959,39.951,39.8775,39.9142,60356.0
2022-09-14 15:40:00,43.44,43.63,43.43,43.6,56328.0,39.9142,40.0888,39.905,40.0612,56328.0
2022-09-14 15:45:00,43.61,43.68,43.59,43.65,76968.0,40.0704,40.1348,40.0521,40.1072,76968.0
2022-09-14 15:50:00,43.64,43.79,43.64,43.77,117417.0,40.098,40.2358,40.098,40.2174,117417.0
2022-09-14 15:55:00,43.78,43.78,43.68,43.73,425542.0,40.2266,40.2266,40.1348,40.1807,425542.0
2022-09-15 09:30:00,43.85,44.05,43.7,44.04,44859.0,40.291,40.4747,40.1531,40.4655,44859.0
2022-09-15 09:35:00,44.05,44.12,43.98,44.12,38366.0,40.4747,40.539,40.4104,40.539,38366.0
2022-09-15 09:40:00,44.11,44.51,44.11,44.5,58356.0,40.5299,40.8974,40.5299,40.8882,58356.0
2022-09-15 09:45:00,44.53,44.82,44.52,44.82,42220.0,40.9158,41.1822,40.9066,41.1822,42220.0
2022-09-15 09:50:00,44.81,44.91,44.76,44.88,76271.0,41.173,41.2649,41.1271,41.2374,76271.0
2022-09-15 09:55:00,44.87,44.95,44.85,44.87,32527.0,41.2282,41.3017,41.2098,41.2282,32527.0
2022-09-15 10:00:00,44.88,45.01,44.82,44.83,79463.0,41.2374,41.3568,41.1822,41.1914,79463.0
2022-09-15 10:05:00,44.85,44.93,44.79,44.8,33856.0,41.2098,41.2833,41.1547,41.1638,33856.0
2022-09-15 10:10:00,44.78,44.87,44.74,44.75,28540.0,41.1455,41.2282,41.1087,41.1179,28540.0
2022-09-15 10:15:00,44.75,44.79,44.69,44.71,23554.0,41.1179,41.1547,41.0628,41.0812,23554.0
2022-09-15 10:20:00,44.69,44.71,44.56,44.6,17739.0,41.0628,41.0812,40.9433,40.9801,17739.0
2022-09-15 10:25:00,44.59,44.59,44.45,44.45,22494.0,40.9709,40.9709,40.8423,40.8423,22494.0
2022-09-15 10:30:00,44.45,44.51,44.38,44.45,25115.0,40.8423,40.8974,40.7779,40.8423,25115.0
2022-09-15 10:35:00,44.46,44.61,44.45,44.55,16907.0,40.8514,40.9893,40.8423,40.9341,16907.0
2022-09-15 10:40:00,44.53,44.57,44.48,44.54,18078.0,40.9158,40.9525,40.8698,40.9249,18078.0
2022-09-15 10:45:00,44.55,44.6,44.5,44.54,27812.0,40.9341,40.9801,40.8882,40.9249,27812.0
2022-09-15 10:50:00,44.53,44.57,44.43,44.57,54733.0,40.9158,40.9525,40.8239,40.9525,54733.0
2022-09-15 10:55:00,44.58,44.61,44.5,44.57,47627.0,40.9617,40.9893,40.8882,40.9525,47627.0
2022-09-15 11:00:00,44.57,44.62,44.5,44.61,30982.0,40.9525,40.9985,40.8882,40.9893,30982.0
2022-09-15 11:05:00,44.61,44.62,44.53,44.54,40881.0,40.9893,40.9985,40.9158,40.9249,40881.0
2022-09-15 11:10:00,44.54,44.56,44.43,44.5,59138.0,40.9249,40.9433,40.8239,40.8882,59138.0
2022-09-15 11:15:00,44.5,44.62,44.47,44.62,68463.0,40.8882,40.9985,40.8606,40.9985,68463.0
2022-09-15 11:20:00,44.61,44.74,44.6,44.73,36911.0,40.9893,41.1087,40.9801,41.0995,36911.0
2022-09-15 11:25:00,44.72,44.75,44.65,44.68,21193.0,41.0903,41.1179,41.026,41.0536,21193.0
2022-09-15 11:30:00,44.67,44.68,44.62,44.62,30426.0,41.0444,41.0536,40.9985,40.9985,30426.0
2022-09-15 11:35:00,44.61,44.65,44.55,44.56,25399.0,40.9893,41.026,40.9341,40.9433,25399.0
2022-09-15 11:40:00,44.56,44.62,44.53,44.53,36467.0,40.9433,40.9985,40.9158,40.9158,36467.0
2022-09-15 11:45:00,44.54,44.56,44.43,44.44,92449.0,40.9249,40.9433,40.8239,40.8331,92449.0
2022-09-15 11:50:00,44.44,44.44,44.34,44.39,72142.0,40.8331,40.8331,40.7412,40.7871,72142.0
2022-09-15 11:55:00,44.38,44.41,44.28,44.35,65898.0,40.7779,40.8055,40.6861,40.7504,65898.0
2022-09-15 12:00:00,44.36,44.46,44.35,44.42,13255.0,40.7596,40.8514,40.7504,40.8147,13255.0
2022-09-15 12:05:00,44.42,44.48,44.39,44.4,9414.0,40.8147,40.8698,40.7871,40.7963,9414.0
2022-09-15 12:10:00,44.39,44.45,44.37,44.4,12752.0,40.7871,40.8423,40.7687,40.7963,12752.0
2022-09-15 12:15:00,44.39,44.52,44.39,44.52,18247.0,40.7871,40.9066,40.7871,40.9066,18247.0
2022-09-15 12:20:00,44.51,44.54,44.47,44.51,64097.0,40.8974,40.9249,40.8606,40.8974,64097.0
2022-09-15 12:25:00,44.5,44.51,44.39,44.42,9269.0,40.8882,40.8974,40.7871,40.8147,9269.0
2022-09-15 12:30:00,44.43,44.5,44.41,44.5,11518.0,40.8239,40.8882,40.8055,40.8882,11518.0
2022-09-15 12:35:00,44.5,44.51,44.45,44.51,9797.0,40.8882,40.8974,40.8423,40.8974,9797.0
2022-09-15 12:40:00,44.51,44.54,44.46,44.47,12898.0,40.8974,40.9249,40.8514,40.8606,12898.0
2022-09-15 12:45:00,44.47,44.47,44.41,44.41,17413.0,40.8606,40.8606,40.8055,40.8055,17413.0
2022-09-15 12:50:00,44.42,44.49,44.42,44.43,16156.0,40.8147,40.879,40.8147,40.8239,16156.0
2022-09-15 12:55:00,44.43,44.59,44.41,44.58,26170.0,40.8239,40.9709,40.8055,40.9617,26170.0
2022-09-15 13:00:00,44.58,44.72,44.57,44.64,40996.0,40.9617,41.0903,40.9525,41.0168,40996.0
2022-09-15 13:05:00,44.64,44.7,44.61,44.7,23690.0,41.0168,41.072,40.9893,41.072,23690.0
2022-09-15 13:10:00,44.71,44.75,44.68,44.75,17080.0,41.0812,41.1179,41.0536,41.1179,17080.0
2022-09-15 13:15:00,44.75,44.83,44.72,44.82,17468.0,41.1179,41.1914,41.0903,41.1822,17468.0
2022-09-15 13:20:00,44.82,44.86,44.78,44.84,38367.0,41.1822,41.219,41.1455,41.2006,38367.0
2022-09-15 13:25:00,44.84,44.9,44.83,44.83,25157.0,41.2006,41.2557,41.1914,41.1914,25157.0
2022-09-15 13:30:00,44.83,44.86,44.8,44.83,20503.0,41.1914,41.219,41.1638,41.1914,20503.0
2022-09-15 13:35:00,44.82,44.86,44.76,44.8,23975.0,41.1822,41.219,41.1271,41.1638,23975.0
2022-09-15 13:40:00,44.8,44.82,44.76,44.79,41638.0,41.1638,41.1822,41.1271,41.1547,41638.0
2022-09-15 13:45:00,44.78,44.8,44.71,44.74,28717.0,41.1455,41.1638,41.0812,41.1087,28717.0
2022-09-15 13:50:00,44.74,44.74,44.65,44.68,16389.0,41.1087,41.1087,41.026,41.0536,16389.0
2022-09-15 13:55:00,44.68,44.69,44.64,44.67,31880.0,41.0536,41.0628,41.0168,41.0444,31880.0
2022-09-15 14:00:00,44.66,44.66,44.47,44.49,38274.0,41.0352,41.0352,40.8606,40.879,38274.0
2022-09-15 14:05:00,44.48,44.52,44.44,44.5,16796.0,40.8698,40.9066,40.8331,40.8882,16796.0
2022-09-15 14:10:00,44.5,44.62,44.49,44.59,21414.0,40.8882,40.9985,40.879,40.9709,21414.0
2022-09-15 14:15:00,44.61,44.69,44.57,44.66,11175.0,40.9893,41.0628,40.9525,41.0352,11175.0
2022-09-15 14:20:00,44.67,44.67,44.62,44.65,20061.0,41.0444,41.0444,40.9985,41.026,20061.0
2022-09-15 14:25:00,44.65,44.73,44.63,44.72,14451.0,41.026,41.0995,41.0076,41.0903,14451.0
2022-09-15 14:30:00,44.73,44.77,44.67,44.67,21117.0,41.0995,41.1363,41.0444,41.0444,21117.0
2022-09-15 14:35:00,44.67,44.74,44.64,44.67,13045.0,41.0444,41.1087,41.0168,41.0444,13045.0
2022-09-15 14:40:00,44.67,44.68,44.63,44.65,16319.0,41.0444,41.0536,41.0076,41.026,16319.0
2022-09-15 14:45:00,44.65,44.65,44.5,44.51,12709.0,41.026,41.026,40.8882,40.8974,12709.0
2022-09-15 14:50:00,44.51,44.58,44.5,44.58,8942.0,40.8974,40.9617,40.8882,40.9617,8942.0
2022-09-15 14:55:00,44.58,44.58,44.51,44.54,13096.0,40.9617,40.9617,40.8974,40.9249,13096.0
2022-09-15 15:00:00,44.55,44.56,44.45,44.5,14410.0,40.9341,40.9433,40.8423,40.8882,14410.0
2022-09-15 15:05:00,44.5,44.5,44.43,44.44,19834.0,40.8882,40.8882,40.8239,40.8331,19834.0
2022-09-15 15:10:00,44.44,44.44,44.34,44.37,30890.0,40.8331,40.8331,40.7412,40.7687,30890.0
2022-09-15 15:15:00,44.37,44.38,44.26,44.28,27673.0,40.7687,40.7779,40.6677,40.6861,27673.0
2022-09-15 15:20:00,44.29,44.33,44.19,44.33,51491.0,40.6952,40.732,40.6034,40.732,51491.0
2022-09-15 15:25:00,44.34,44.34,44.26,44.29,26722.0,40.7412,40.7412,40.6677,40.6952,26722.0
2022-09-15 15:30:00,44.29,44.34,44.25,44.27,26966.0,40.6952,40.7412,40.6585,40.6769,26966.0
2022-09-15 15:35:00,44.27,44.31,44.25,44.3,20545.0,40.6769,40.7136,40.6585,40.7044,20545.0
2022-09-15 15:40:00,44.3,44.4,44.25,44.37,41173.0,40.7044,40.7963,40.6585,40.7687,41173.0
2022-09-15 15:45:00,44.37,44.44,44.33,44.35,60192.0,40.7687,40.8331,40.732,40.7504,60192.0
2022-09-15 15:50:00,44.36,44.45,44.28,44.39,103620.0,40.7596,40.8423,40.6861,40.7871,103620.0
2022-09-15 15:55:00,44.4,44.46,44.37,44.43,242084.0,40.7963,40.8514,40.7687,40.8239,242084.0
2022-09-16 09:30:00,44.09,44.31,43.69,43.72,647381.0,40.5115,40.7136,40.1439,40.1715,647381.0
2022-09-16 09:35:00,43.67,44.08,43.63,44.04,44526.0,40.1256,40.5023,40.0888,40.4655,44526.0
2022-09-16 09:40:00,44.0,44.0,43.82,43.87,57239.0,40.4288,40.4288,40.2634,40.3093,57239.0
2022-09-16 09:45:00,43.88,44.01,43.87,44.0,57787.0,40.3185,40.438,40.3093,40.4288,57787.0
2022-09-16 09:50:00,44.02,44.1,43.77,43.79,30819.0,40.4472,40.5207,40.2174,40.2358,30819.0
2022-09-16 09:55:00,43.79,43.81,43.51,43.6,21479.0,40.2358,40.2542,39.9785,40.0612,21479.0
2022-09-16 10:00:00,43.59,43.7,43.59,43.6,50377.0,40.0521,40.1531,40.0521,40.0612,50377.0
2022-09-16 10:05:00,43.59,43.89,43.56,43.75,58979.0,40.0521,40.3277,40.0245,40.1991,58979.0
2022-09-16 10:10:00,43.75,44.22,43.75,44.14,39054.0,40.1991,40.6309,40.1991,40.5574,39054.0
2022-09-16 10:15:00,44.1,44.21,44.05,44.12,42512.0,40.5207,40.6217,40.4747,40.539,42512.0
2022-09-16 10:20:00,44.12,44.23,44.09,44.13,34433.0,40.539,40.6401,40.5115,40.5482,34433.0
2022-09-16 10:25:00,44.12,44.16,44.04,44.06,15368.0,40.539,40.5758,40.4655,40.4839,15368.0
2022-09-16 10:30:00,44.06,44.12,43.96,44.03,15523.0,40.4839,40.539,40.392,40.4563,15523.0
2022-09-16 10:35:00,44.05,44.14,43.98,44.02,10749.0,40.4747,40.5574,40.4104,40.4472,10749.0
2022-09-16 10:40:00,44.02,44.06,43.98,43.98,11418.0,40.4472,40.4839,40.4104,40.4104,11418.0
2022-09-16 10:45:00,43.97,44.02,43.87,43.88,14569.0,40.4012,40.4472,40.3093,40.3185,14569.0
2022-09-16 10:50:00,43.89,44.0,43.85,43.94,65326.0,40.3277,40.4288,40.291,40.3736,65326.0
2022-09-16 10:55:00,43.93,43.98,43.8,43.81,16255.0,40.3645,40.4104,40.245,40.2542,16255.0
2022-09-16 11:00:00,43.82,43.92,43.82,43.86,9503.0,40.2634,40.3553,40.2634,40.3001,9503.0
2022-09-16 11:05:00,43.88,43.95,43.87,43.91,7985.0,40.3185,40.3828,40.3093,40.3461,7985.0
2022-09-16 11:10:00,43.91,43.91,43.83,43.85,9712.0,40.3461,40.3461,40.2726,40.291,9712.0
2022-09-16 11:15:00,43.84,43.94,43.8,43.89,12864.0,40.2818,40.3736,40.245,40.3277,12864.0
2022-09-16 11:20:00,43.88,43.88,43.75,43.79,14259.0,40.3185,40.3185,40.1991,40.2358,14259.0
2022-09-16 11:25:00,43.79,43.79,43.68,43.71,17150.0,40.2358,40.2358,40.1348,40.1623,17150.0
2022-09-16 11:30:00,43.69,43.8,43.68,43.76,17690.0,40.1439,40.245,40.1348,40.2083,17690.0
2022-09-16 11:35:00,43.77,43.79,43.68,43.72,11213.0,40.2174,40.2358,40.1348,40.1715,11213.0
2022-09-16 11:40:00,43.73,43.76,43.66,43.7,9823.0,40.1807,40.2083,40.1164,40.1531,9823.0
2022-09-16 11:45:00,43.71,43.71,43.66,43.68,15042.0,40.1623,40.1623,40.1164,40.1348,15042.0
2022-09-16 11:50:00,43.68,43.77,43.63,43.75,19412.0,40.1348,40.2174,40.0888,40.1991,19412.0
2022-09-16 11:55:00,43.77,43.79,43.7,43.76,11083.0,40.2174,40.2358,40.1531,40.2083,11083.0
2022-09-16 12:00:00,43.76,43.76,43.68,43.71,5515.0,40.2083,40.2083,40.1348,40.1623,5515.0
2022-09-16 12:05:00,43.71,43.76,43.66,43.66,8706.0,40.1623,40.2083,40.1164,40.1164,8706.0
2022-09-16 12:10:00,43.66,43.69,43.59,43.61,11888.0,40.1164,40.1439,40.0521,40.0704,11888.0
2022-09-16 12:15:00,43.61,43.67,43.6,43.64,16671.0,40.0704,40.1256,40.0612,40.098,16671.0
2022-09-16 12:20:00,43.63,43.65,43.58,43.61,14918.0,40.0888,40.1072,40.0429,40.0704,14918.0
2022-09-16 12:25:00,43.6,43.63,43.58,43.63,10617.0,40.0612,40.0888,40.0429,40.0888,10617.0
2022-09-16 12:30:00,43.63,43.67,43.58,43.64,7416.0,40.0888,40.1256,40.0429,40.098,7416.0
2022-09-16 12:35:00,43.64,43.71,43.63,43.66,17731.0,40.098,40.1623,40.0888,40.1164,17731.0
2022-09-16 12:40:00,43.67,43.77,43.67,43.76,15555.0,40.1256,40.2174,40.1256,40.2083,15555.0
2022-09-16 12:45:00,43.75,43.83,43.72,43.83,13788.0,40.1991,40.2726,40.1715,40.2726,13788.0
2022-09-16 12:50:00,43.81,43.87,43.77,43.83,27631.0,40.2542,40.3093,40.2174,40.2726,27631.0
2022-09-16 12:55:00,43.81,43.84,43.73,43.73,9600.0,40.2542,40.2818,40.1807,40.1807,9600.0
2022-09-16 13:00:00,43.73,43.73,43.63,43.65,11021.0,40.1807,40.1807,40.0888,40.1072,11021.0
2022-09-16 13:05:00,43.66,43.66,43.58,43.62,10516.0,40.1164,40.1164,40.0429,40.0796,10516.0
2022-09-16 13:10:00,43.63,43.65,43.59,43.61,7544.0,40.0888,40.1072,40.0521,40.0704,7544.0
2022-09-16 13:15:00,43.61,43.69,43.61,43.66,32942.0,40.0704,40.1439,40.0704,40.1164,32942.0
2022-09-16 13:20:00,43.66,43.68,43.63,43.65,8485.0,40.1164,40.1348,40.0888,40.1072,8485.0
2022-09-16 13:25:00,43.65,43.65,43.6,43.62,6749.0,40.1072,40.1072,40.0612,40.0796,6749.0
2022-09-16 13:30:00,43.61,43.72,43.59,43.64,16068.0,40.0704,40.1715,40.0521,40.098,16068.0
2022-09-16 13:35:00,43.64,43.72,43.64,43.69,7414.0,40.098,40.1715,40.098,40.1439,7414.0
2022-09-16 13:40:00,43.7,43.7,43.65,43.67,12969.0,40.1531,40.1531,40.1072,40.1256,12969.0
2022-09-16 13:45:00,43.66,43.66,43.57,43.58,6465.0,40.1164,40.1164,40.0337,40.0429,6465.0
2022-09-16 13:50:00,43.58,43.58,43.55,43.55,6800.0,40.0429,40.0429,40.0153,40.0153,6800.0
2022-09-16 13:55:00,43.54,43.58,43.53,43.55,23061.0,40.0061,40.0429,39.9969,40.0153,23061.0
2022-09-16 14:00:00,43.54,43.56,43.5,43.54,16557.0,40.0061,40.0245,39.9694,40.0061,16557.0
2022-09-16 14:05:00,43.54,43.54,43.47,43.54,22152.0,40.0061,40.0061,39.9418,40.0061,22152.0
2022-09-16 14:10:00,43.54,43.6,43.52,43.52,26687.0,40.0061,40.0612,39.9877,39.9877,26687.0
2022-09-16 14:15:00,43.53,43.56,43.49,43.51,18024.0,39.9969,40.0245,39.9602,39.9785,18024.0
2022-09-16 14:20:00,43.51,43.56,43.47,43.56,16466.0,39.9785,40.0245,39.9418,40.0245,16466.0
2022-09-16 14:25:00,43.57,43.71,43.57,43.68,36734.0,40.0337,40.1623,40.0337,40.1348,36734.0
2022-09-16 14:30:00,43.68,43.75,43.64,43.75,20578.0,40.1348,40.1991,40.098,40.1991,20578.0
2022-09-16 14:35:00,43.75,43.76,43.68,43.72,7064.0,40.1991,40.2083,40.1348,40.1715,7064.0
2022-09-16 14:40:00,43.72,43.72,43.66,43.69,13982.0,40.1715,40.1715,40.1164,40.1439,13982.0
2022-09-16 14:45:00,43.68,43.83,43.68,43.79,15814.0,40.1348,40.2726,40.1348,40.2358,15814.0
2022-09-16 14:50:00,43.78,43.87,43.75,43.87,18166.0,40.2266,40.3093,40.1991,40.3093,18166.0
2022-09-16 14:55:00,43.87,43.87,43.75,43.8,23001.0,40.3093,40.3093,40.1991,40.245,23001.0
2022-09-16 15:00:00,43.8,43.88,43.79,43.86,20455.0,40.245,40.3185,40.2358,40.3001,20455.0
2022-09-16 15:05:00,43.84,43.91,43.84,43.88,24178.0,40.2818,40.3461,40.2818,40.3185,24178.0
2022-09-16 15:10:00,43.88,43.88,43.8,43.82,23943.0,40.3185,40.3185,40.245,40.2634,23943.0
2022-09-16 15:15:00,43.82,43.86,43.77,43.8,17908.0,40.2634,40.3001,40.2174,40.245,17908.0
2022-09-16 15:20:00,43.8,43.91,43.8,43.85,19801.0,40.245,40.3461,40.245,40.291,19801.0
2022-09-16 15:25:00,43.84,43.89,43.79,43.82,15954.0,40.2818,40.3277,40.2358,40.2634,15954.0
2022-09-16 15:30:00,43.82,43.89,43.75,43.83,25614.0,40.2634,40.3277,40.1991,40.2726,25614.0
2022-09-16 15:35:00,43.83,43.95,43.81,43.95,37153.0,40.2726,40.3828,40.2542,40.3828,37153.0
2022-09-16 15:40:00,43.96,44.01,43.93,43.95,54139.0,40.392,40.438,40.3645,40.3828,54139.0
2022-09-16 15:45:00,43.96,43.97,43.86,43.95,76910.0,40.392,40.4012,40.3001,40.3828,76910.0
2022-09-16 15:50:00,43.95,44.03,43.93,43.98,122183.0,40.3828,40.4563,40.3645,40.4104,122183.0
2022-09-16 15:55:00,43.98,44.03,43.88,43.9,361699.0,40.4104,40.4563,40.3185,40.3369,361699.0
2022-09-19 09:30:00,43.46,43.7,43.41,43.7,53565.0,39.9326,40.1531,39.8867,40.1531,53565.0
2022-09-19 09:35:00,43.71,43.98,43.69,43.94,22462.0,40.1623,40.4104,40.1439,40.3736,22462.0
2022-09-19 09:40:00,43.93,44.12,43.93,44.07,29317.0,40.3645,40.539,40.3645,40.4931,29317.0
2022-09-19 09:45:00,44.06,44.17,43.95,43.99,37285.0,40.4839,40.585,40.3828,40.4196,37285.0
2022-09-19 09:50:00,43.98,44.19,43.98,44.1,27664.0,40.4104,40.6034,40.4104,40.5207,27664.0
2022-09-19 09:55:00,44.11,44.24,44.09,44.21,18275.0,40.5299,40.6493,40.5115,40.6217,18275.0
2022-09-19 10:00:00,44.21,44.23,44.07,44.09,32927.0,40.6217,40.6401,40.4931,40.5115,32927.0
2022-09-19 10:05:00,44.09,44.24,44.08,44.12,28700.0,40.5115,40.6493,40.5023,40.539,28700.0
2022-09-19 10:10:00,44.12,44.25,44.06,44.15,25500.0,40.539,40.6585,40.4839,40.5666,25500.0
2022-09-19 10:15:00,44.15,44.21,44.09,44.09,25294.0,40.5666,40.6217,40.5115,40.5115,25294.0
2022-09-19 10:20:00,44.09,44.22,44.04,44.22,26868.0,40.5115,40.6309,40.4655,40.6309,26868.0
2022-09-19 10:25:00,44.23,44.3,44.18,44.3,30993.0,40.6401,40.7044,40.5942,40.7044,30993.0
2022-09-19 10:30:00,44.31,44.35,44.28,44.33,29131.0,40.7136,40.7504,40.6861,40.732,29131.0
2022-09-19 10:35:00,44.34,44.43,44.33,44.41,29354.0,40.7412,40.8239,40.732,40.8055,29354.0
2022-09-19 10:40:00,44.41,44.51,44.41,44.47,25639.0,40.8055,40.8974,40.8055,40.8606,25639.0
2022-09-19 10:45:00,44.47,44.51,44.45,44.47,26372.0,40.8606,40.8974,40.8423,40.8606,26372.0
2022-09-19 10:50:00,44.47,44.47,44.34,44.35,33355.0,40.8606,40.8606,40.7412,40.7504,33355.0
2022-09-19 10:55:00,44.34,44.4,44.33,44.37,23291.0,40.7412,40.7963,40.732,40.7687,23291.0
2022-09-19 11:00:00,44.38,44.52,44.37,44.41,31642.0,40.7779,40.9066,40.7687,40.8055,31642.0
2022-09-19 11:05:00,44.42,44.48,44.39,44.41,21679.0,40.8147,40.8698,40.7871,40.8055,21679.0
2022-09-19 11:10:00,44.41,44.45,44.34,44.35,22488.0,40.8055,40.8423,40.7412,40.7504,22488.0
2022-09-19 11:15:00,44.34,44.45,44.32,44.34,15093.0,40.7412,40.8423,40.7228,40.7412,15093.0
2022-09-19 11:20:00,44.35,44.36,44.26,44.28,18716.0,40.7504,40.7596,40.6677,40.6861,18716.0
2022-09-19 11:25:00,44.27,44.29,44.21,44.23,17771.0,40.6769,40.6952,40.6217,40.6401,17771.0
2022-09-19 11:30:00,44.23,44.25,44.12,44.17,26466.0,40.6401,40.6585,40.539,40.585,26466.0
2022-09-19 11:35:00,44.16,44.2,44.14,44.17,21048.0,40.5758,40.6125,40.5574,40.585,21048.0
2022-09-19 11:40:00,44.15,44.2,44.14,44.18,13837.0,40.5666,40.6125,40.5574,40.5942,13837.0
2022-09-19 11:45:00,44.16,44.22,44.16,44.2,10158.0,40.5758,40.6309,40.5758,40.6125,10158.0
2022-09-19 11:50:00,44.2,44.2,44.12,44.14,13514.0,40.6125,40.6125,40.539,40.5574,13514.0
2022-09-19 11:55:00,44.15,44.16,44.05,44.06,6428.0,40.5666,40.5758,40.4747,40.4839,6428.0
2022-09-19 12:00:00,44.06,44.12,44.03,44.03,10364.0,40.4839,40.539,40.4563,40.4563,10364.0
2022-09-19 12:05:00,44.04,44.09,43.97,44.05,15895.0,40.4655,40.5115,40.4012,40.4747,15895.0
2022-09-19 12:10:00,44.05,44.08,44.03,44.03,10914.0,40.4747,40.5023,40.4563,40.4563,10914.0
2022-09-19 12:15:00,44.03,44.04,43.96,43.99,25822.0,40.4563,40.4655,40.392,40.4196,25822.0
2022-09-19 12:20:00,43.98,44.01,43.92,43.94,9476.0,40.4104,40.438,40.3553,40.3736,9476.0
2022-09-19 12:25:00,43.92,43.94,43.83,43.85,8276.0,40.3553,40.3736,40.2726,40.291,8276.0
2022-09-19 12:30:00,43.85,43.92,43.82,43.92,12025.0,40.291,40.3553,40.2634,40.3553,12025.0
2022-09-19 12:35:00,43.93,44.01,43.92,43.99,12591.0,40.3645,40.438,40.3553,40.4196,12591.0
2022-09-19 12:40:00,43.97,43.97,43.91,43.94,9167.0,40.4012,40.4012,40.3461,40.3736,9167.0
2022-09-19 12:45:00,43.94,43.95,43.89,43.9,7771.0,40.3736,40.3828,40.3277,40.3369,7771.0
2022-09-19 12:50:00,43.91,44.0,43.91,44.0,7221.0,40.3461,40.4288,40.3461,40.4288,7221.0
2022-09-19 12:55:00,44.0,44.03,43.97,44.03,9247.0,40.4288,40.4563,40.4012,40.4563,9247.0
2022-09-19 13:00:00,44.04,44.06,44.01,44.03,12353.0,40.4655,40.4839,40.438,40.4563,12353.0
2022-09-19 13:05:00,44.03,44.03,43.97,44.01,9844.0,40.4563,40.4563,40.4012,40.438,9844.0
2022-09-19 13:10:00,44.02,44.02,43.93,43.95,9958.0,40.4472,40.4472,40.3645,40.3828,9958.0
2022-09-19 13:15:00,43.96,43.97,43.92,43.97,5012.0,40.392,40.4012,40.3553,40.4012,5012.0
2022-09-19 13:20:00,43.98,44.05,43.97,44.04,8159.0,40.4104,40.4747,40.4012,40.4655,8159.0
2022-09-19 13:25:00,44.03,44.06,44.01,44.05,10330.0,40.4563,40.4839,40.438,40.4747,10330.0
2022-09-19 13:30:00,44.04,44.04,43.91,43.92,7786.0,40.4655,40.4655,40.3461,40.3553,7786.0
2022-09-19 13:35:00,43.91,43.94,43.86,43.92,36798.0,40.3461,40.3736,40.3001,40.3553,36798.0
2022-09-19 13:40:00,43.91,43.95,43.88,43.91,20381.0,40.3461,40.3828,40.3185,40.3461,20381.0
2022-09-19 13:45:00,43.91,43.97,43.89,43.9,17293.0,40.3461,40.4012,40.3277,40.3369,17293.0
2022-09-19 13:50:00,43.89,43.92,43.86,43.91,12739.0,40.3277,40.3553,40.3001,40.3461,12739.0
2022-09-19 13:55:00,43.91,43.96,43.88,43.9,57457.0,40.3461,40.392,40.3185,40.3369,57457.0
2022-09-19 14:00:00,43.9,43.92,43.86,43.86,17920.0,40.3369,40.3553,40.3001,40.3001,17920.0
2022-09-19 14:05:00,43.88,43.93,43.84,43.92,12379.0,40.3185,40.3645,40.2818,40.3553,12379.0
2022-09-19 14:10:00,43.91,43.97,43.88,43.93,10893.0,40.3461,40.4012,40.3185,40.3645,10893.0
2022-09-19 14:15:00,43.91,43.99,43.89,43.91,62410.0,40.3461,40.4196,40.3277,40.3461,62410.0
2022-09-19 14:20:00,43.91,43.94,43.84,43.85,10499.0,40.3461,40.3736,40.2818,40.291,10499.0
2022-09-19 14:25:00,43.84,43.9,43.84,43.89,7609.0,40.2818,40.3369,40.2818,40.3277,7609.0
2022-09-19 14:30:00,43.89,43.93,43.88,43.93,23114.0,40.3277,40.3645,40.3185,40.3645,23114.0
2022-09-19 14:35:00,43.92,43.99,43.9,43.98,12835.0,40.3553,40.4196,40.3369,40.4104,12835.0
2022-09-19 14:40:00,43.98,43.98,43.94,43.96,9893.0,40.4104,40.4104,40.3736,40.392,9893.0
2022-09-19 14:45:00,43.96,43.96,43.89,43.9,11836.0,40.392,40.392,40.3277,40.3369,11836.0
2022-09-19 14:50:00,43.91,44.0,43.9,43.95,41356.0,40.3461,40.4288,40.3369,40.3828,41356.0
2022-09-19 14:55:00,43.95,43.97,43.94,43.96,10438.0,40.3828,40.4012,40.3736,40.392,10438.0
2022-09-19 15:00:00,43.96,44.08,43.96,44.08,25918.0,40.392,40.5023,40.392,40.5023,25918.0
2022-09-19 15:05:00,44.08,44.1,44.05,44.08,11809.0,40.5023,40.5207,40.4747,40.5023,11809.0
2022-09-19 15:10:00,44.08,44.2,44.06,44.13,63439.0,40.5023,40.6125,40.4839,40.5482,63439.0
2022-09-19 15:15:00,44.14,44.18,44.13,44.16,15337.0,40.5574,40.5942,40.5482,40.5758,15337.0
2022-09-19 15:20:00,44.14,44.17,44.1,44.15,65004.0,40.5574,40.585,40.5207,40.5666,65004.0
2022-09-19 15:25:00,44.15,44.25,44.15,44.21,19021.0,40.5666,40.6585,40.5666,40.6217,19021.0
2022-09-19 15:30:00,44.22,44.28,44.21,44.25,29691.0,40.6309,40.6861,40.6217,40.6585,29691.0
2022-09-19 15:35:00,44.25,44.29,44.23,44.29,38285.0,40.6585,40.6952,40.6401,40.6952,38285.0
2022-09-19 15:40:00,44.29,44.31,44.25,44.26,42686.0,40.6952,40.7136,40.6585,40.6677,42686.0
2022-09-19 15:45:00,44.26,44.27,44.17,44.19,45798.0,40.6677,40.6769,40.585,40.6034,45798.0
2022-09-19 15:50:00,44.19,44.25,44.13,44.25,52205.0,40.6034,40.6585,40.5482,40.6585,52205.0
2022-09-19 15:55:00,44.25,44.26,44.16,44.22,222014.0,40.6585,40.6677,40.5758,40.6309,222014.0
2022-09-20 09:30:00,43.84,43.91,43.66,43.84,39902.0,40.2818,40.3461,40.1164,40.2818,39902.0
2022-09-20 09:35:00,43.81,43.84,43.7,43.7,20232.0,40.2542,40.2818,40.1531,40.1531,20232.0
2022-09-20 09:40:00,43.7,43.7,43.55,43.66,31794.0,40.1531,40.1531,40.0153,40.1164,31794.0
2022-09-20 09:45:00,43.66,43.75,43.63,43.66,27608.0,40.1164,40.1991,40.0888,40.1164,27608.0
2022-09-20 09:50:00,43.65,43.65,43.54,43.57,20182.0,40.1072,40.1072,40.0061,40.0337,20182.0
2022-09-20 09:55:00,43.57,43.64,43.52,43.52,18901.0,40.0337,40.098,39.9877,39.9877,18901.0
2022-09-20 10:00:00,43.52,43.56,43.43,43.51,34339.0,39.9877,40.0245,39.905,39.9785,34339.0
2022-09-20 10:05:00,43.52,43.67,43.52,43.59,22279.0,39.9877,40.1256,39.9877,40.0521,22279.0
2022-09-20 10:10:00,43.6,43.65,43.48,43.5,28041.0,40.0612,40.1072,39.951,39.9694,28041.0
2022-09-20 10:15:00,43.51,43.52,43.4,43.41,27031.0,39.9785,39.9877,39.8775,39.8867,27031.0
2022-09-20 10:20:00,43.41,43.5,43.38,43.41,21787.0,39.8867,39.9694,39.8591,39.8867,21787.0
2022-09-20 10:25:00,43.42,43.51,43.38,43.48,11492.0,39.8959,39.9785,39.8591,39.951,11492.0
2022-09-20 10:30:00,43.48,43.48,43.42,43.45,16102.0,39.951,39.951,39.8959,39.9234,16102.0
2022-09-20 10:35:00,43.45,43.49,43.36,43.48,18402.0,39.9234,39.9602,39.8407,39.951,18402.0
2022-09-20 10:40:00,43.48,43.57,43.47,43.57,11514.0,39.951,40.0337,39.9418,40.0337,11514.0
2022-09-20 10:45:00,43.55,43.55,43.47,43.52,16290.0,40.0153,40.0153,39.9418,39.9877,16290.0
2022-09-20 10:50:00,43.51,43.57,43.48,43.55,13612.0,39.9785,40.0337,39.951,40.0153,13612.0
2022-09-20 10:55:00,43.55,43.6,43.52,43.57,11835.0,40.0153,40.0612,39.9877,40.0337,11835.0
2022-09-20 11:00:00,43.57,43.59,43.47,43.48,10958.0,40.0337,40.0521,39.9418,39.951,10958.0
2022-09-20 11:05:00,43.51,43.64,43.5,43.64,27846.0,39.9785,40.098,39.9694,40.098,27846.0
2022-09-20 11:10:00,43.63,43.64,43.6,43.6,7884.0,40.0888,40.098,40.0612,40.0612,7884.0
2022-09-20 11:15:00,43.61,43.62,43.51,43.52,13523.0,40.0704,40.0796,39.9785,39.9877,13523.0
2022-09-20 11:20:00,43.52,43.55,43.47,43.47,18844.0,39.9877,40.0153,39.9418,39.9418,18844.0
2022-09-20 11:25:00,43.47,43.52,43.46,43.48,16925.0,39.9418,39.9877,39.9326,39.951,16925.0
2022-09-20 11:30:00,43.48,43.52,43.39,43.45,26144.0,39.951,39.9877,39.8683,39.9234,26144.0
2022-09-20 11:35:00,43.46,43.48,43.44,43.48,7816.0,39.9326,39.951,39.9142,39.951,7816.0
2022-09-20 11:40:00,43.48,43.51,43.47,43.51,5209.0,39.951,39.9785,39.9418,39.9785,5209.0
2022-09-20 11:45:00,43.5,43.57,43.49,43.57,12488.0,39.9694,40.0337,39.9602,40.0337,12488.0
2022-09-20 11:50:00,43.55,43.61,43.53,43.58,21707.0,40.0153,40.0704,39.9969,40.0429,21707.0
2022-09-20 11:55:00,43.58,43.62,43.57,43.58,12255.0,40.0429,40.0796,40.0337,40.0429,12255.0
2022-09-20 12:00:00,43.59,43.63,43.57,43.63,17642.0,40.0521,40.0888,40.0337,40.0888,17642.0
2022-09-20 12:05:00,43.62,43.64,43.58,43.61,17742.0,40.0796,40.098,40.0429,40.0704,17742.0
2022-09-20 12:10:00,43.6,43.63,43.53,43.58,11955.0,40.0612,40.0888,39.9969,40.0429,11955.0
2022-09-20 12:15:00,43.57,43.58,43.49,43.51,7309.0,40.0337,40.0429,39.9602,39.9785,7309.0
2022-09-20 12:20:00,43.51,43.51,43.46,43.46,9241.0,39.9785,39.9785,39.9326,39.9326,9241.0
2022-09-20 12:25:00,43.45,43.6,43.42,43.42,44146.0,39.9234,40.0612,39.8959,39.8959,44146.0
2022-09-20 12:30:00,43.42,43.43,43.3,43.34,37061.0,39.8959,39.905,39.7856,39.8223,37061.0
2022-09-20 12:35:00,43.33,43.35,43.31,43.31,10002.0,39.8132,39.8315,39.7948,39.7948,10002.0
2022-09-20 12:40:00,43.31,43.32,43.23,43.24,9039.0,39.7948,39.804,39.7213,39.7305,9039.0
2022-09-20 12:45:00,43.24,43.27,43.21,43.23,8976.0,39.7305,39.758,39.7029,39.7213,8976.0
2022-09-20 12:50:00,43.25,43.29,43.21,43.29,24167.0,39.7397,39.7764,39.7029,39.7764,24167.0
2022-09-20 12:55:00,43.27,43.28,43.23,43.25,6283.0,39.758,39.7672,39.7213,39.7397,6283.0
2022-09-20 13:00:00,43.24,43.26,43.22,43.22,12615.0,39.7305,39.7488,39.7121,39.7121,12615.0
2022-09-20 13:05:00,43.22,43.22,43.15,43.17,11791.0,39.7121,39.7121,39.6478,39.6661,11791.0
2022-09-20 13:10:00,43.16,43.17,43.13,43.14,7366.0,39.657,39.6661,39.6294,39.6386,7366.0
2022-09-20 13:15:00,43.12,43.12,43.07,43.07,12706.0,39.6202,39.6202,39.5743,39.5743,12706.0
2022-09-20 13:20:00,43.08,43.13,43.05,43.11,11874.0,39.5834,39.6294,39.5559,39.611,11874.0
2022-09-20 13:25:00,43.11,43.14,43.04,43.04,14352.0,39.611,39.6386,39.5467,39.5467,14352.0
2022-09-20 13:30:00,43.03,43.05,42.94,42.98,119879.0,39.5375,39.5559,39.4548,39.4916,119879.0
2022-09-20 13:35:00,42.99,43.08,42.99,43.07,22034.0,39.5008,39.5834,39.5008,39.5743,22034.0
2022-09-20 13:40:00,43.07,43.11,43.06,43.09,10779.0,39.5743,39.611,39.5651,39.5926,10779.0
2022-09-20 13:45:00,43.09,43.09,43.0,43.0,22218.0,39.5926,39.5926,39.5099,39.5099,22218.0
2022-09-20 13:50:00,42.98,43.01,42.94,42.96,18917.0,39.4916,39.5191,39.4548,39.4732,18917.0
2022-09-20 13:55:00,42.94,42.95,42.9,42.93,14712.0,39.4548,39.464,39.4181,39.4456,14712.0
2022-09-20 14:00:00,42.92,43.04,42.92,43.02,17055.0,39.4364,39.5467,39.4364,39.5283,17055.0
2022-09-20 14:05:00,43.02,43.1,43.02,43.08,26612.0,39.5283,39.6018,39.5283,39.5834,26612.0
2022-09-20 14:10:00,43.07,43.08,43.03,43.08,9634.0,39.5743,39.5834,39.5375,39.5834,9634.0
2022-09-20 14:15:00,43.07,43.08,42.97,43.08,14361.0,39.5743,39.5834,39.4824,39.5834,14361.0
2022-09-20 14:20:00,43.09,43.18,43.07,43.18,42846.0,39.5926,39.6753,39.5743,39.6753,42846.0
2022-09-20 14:25:00,43.17,43.18,43.1,43.1,11063.0,39.6661,39.6753,39.6018,39.6018,11063.0
2022-09-20 14:30:00,43.07,43.1,43.03,43.04,18875.0,39.5743,39.6018,39.5375,39.5467,18875.0
2022-09-20 14:35:00,43.03,43.06,42.99,43.02,5890.0,39.5375,39.5651,39.5008,39.5283,5890.0
2022-09-20 14:40:00,43.0,43.03,42.91,42.97,13945.0,39.5099,39.5375,39.4272,39.4824,13945.0
2022-09-20 14:45:00,42.97,43.15,42.95,43.12,36935.0,39.4824,39.6478,39.464,39.6202,36935.0
2022-09-20 14:50:00,43.1,43.13,43.02,43.04,18506.0,39.6018,39.6294,39.5283,39.5467,18506.0
2022-09-20 14:55:00,43.04,43.12,43.02,43.09,15724.0,39.5467,39.6202,39.5283,39.5926,15724.0
2022-09-20 15:00:00,43.1,43.16,43.09,43.11,17534.0,39.6018,39.657,39.5926,39.611,17534.0
2022-09-20 15:05:00,43.11,43.12,43.05,43.07,21696.0,39.611,39.6202,39.5559,39.5743,21696.0
2022-09-20 15:10:00,43.08,43.18,43.06,43.16,10902.0,39.5834,39.6753,39.5651,39.657,10902.0
2022-09-20 15:15:00,43.16,43.21,43.14,43.2,10936.0,39.657,39.7029,39.6386,39.6937,10936.0
2022-09-20 15:20:00,43.2,43.28,43.18,43.26,40026.0,39.6937,39.7672,39.6753,39.7488,40026.0
2022-09-20 15:25:00,43.26,43.36,43.26,43.33,22502.0,39.7488,39.8407,39.7488,39.8132,22502.0
2022-09-20 15:30:00,43.33,43.35,43.22,43.35,24127.0,39.8132,39.8315,39.7121,39.8315,24127.0
2022-09-20 15:35:00,43.34,43.43,43.33,43.42,28143.0,39.8223,39.905,39.8132,39.8959,28143.0
2022-09-20 15:40:00,43.43,43.43,43.35,43.41,32367.0,39.905,39.905,39.8315,39.8867,32367.0
2022-09-20 15:45:00,43.41,43.47,43.37,43.4,56438.0,39.8867,39.9418,39.8499,39.8775,56438.0
2022-09-20 15:50:00,43.39,43.44,43.31,43.37,96127.0,39.8683,39.9142,39.7948,39.8499,96127.0
2022-09-20 15:55:00,43.37,43.37,43.22,43.28,229861.0,39.8499,39.8499,39.7121,39.7672,229861.0
2022-09-21 09:30:00,43.56,43.62,43.24,43.29,22058.0,40.0245,40.0796,39.7305,39.7764,22058.0
2022-09-21 09:35:00,43.33,43.4,43.26,43.35,22284.0,39.8132,39.8775,39.7488,39.8315,22284.0
2022-09-21 09:40:00,43.32,43.32,43.2,43.24,24575.0,39.804,39.804,39.6937,39.7305,24575.0
2022-09-21 09:45:00,43.23,43.37,43.19,43.36,27803.0,39.7213,39.8499,39.6845,39.8407,27803.0
2022-09-21 09:50:00,43.35,43.39,43.3,43.3,21018.0,39.8315,39.8683,39.7856,39.7856,21018.0
2022-09-21 09:55:00,43.31,43.33,43.24,43.27,17141.0,39.7948,39.8132,39.7305,39.758,17141.0
2022-09-21 10:00:00,43.27,43.36,43.26,43.33,15093.0,39.758,39.8407,39.7488,39.8132,15093.0
2022-09-21 10:05:00,43.35,43.44,43.3,43.41,10573.0,39.8315,39.9142,39.7856,39.8867,10573.0
2022-09-21 10:10:00,43.41,43.46,43.4,43.46,5247.0,39.8867,39.9326,39.8775,39.9326,5247.0
2022-09-21 10:15:00,43.44,43.44,43.34,43.37,73239.0,39.9142,39.9142,39.8223,39.8499,73239.0
2022-09-21 10:20:00,43.39,43.42,43.34,43.42,76136.0,39.8683,39.8959,39.8223,39.8959,76136.0
2022-09-21 10:25:00,43.45,43.53,43.39,43.51,10757.0,39.9234,39.9969,39.8683,39.9785,10757.0
2022-09-21 10:30:00,43.51,43.52,43.46,43.46,23549.0,39.9785,39.9877,39.9326,39.9326,23549.0
2022-09-21 10:35:00,43.49,43.52,43.46,43.47,12969.0,39.9602,39.9877,39.9326,39.9418,12969.0
2022-09-21 10:40:00,43.46,43.47,43.38,43.41,9106.0,39.9326,39.9418,39.8591,39.8867,9106.0
2022-09-21 10:45:00,43.43,43.46,43.34,43.39,13360.0,39.905,39.9326,39.8223,39.8683,13360.0
2022-09-21 10:50:00,43.4,43.45,43.39,43.44,11698.0,39.8775,39.9234,39.8683,39.9142,11698.0
2022-09-21 10:55:00,43.45,43.47,43.43,43.47,13462.0,39.9234,39.9418,39.905,39.9418,13462.0
2022-09-21 11:00:00,43.45,43.53,43.45,43.48,9280.0,39.9234,39.9969,39.9234,39.951,9280.0
2022-09-21 11:05:00,43.48,43.51,43.44,43.47,9134.0,39.951,39.9785,39.9142,39.9418,9134.0
2022-09-21 11:10:00,43.45,43.53,43.45,43.53,8701.0,39.9234,39.9969,39.9234,39.9969,8701.0
2022-09-21 11:15:00,43.52,43.53,43.44,43.44,12032.0,39.9877,39.9969,39.9142,39.9142,12032.0
2022-09-21 11:20:00,43.43,43.46,43.38,43.43,23141.0,39.905,39.9326,39.8591,39.905,23141.0
2022-09-21 11:25:00,43.42,43.43,43.37,43.41,16658.0,39.8959,39.905,39.8499,39.8867,16658.0
2022-09-21 11:30:00,43.4,43.44,43.38,43.39,12329.0,39.8775,39.9142,39.8591,39.8683,12329.0
2022-09-21 11:35:00,43.4,43.44,43.4,43.41,10958.0,39.8775,39.9142,39.8775,39.8867,10958.0
2022-09-21 11:40:00,43.41,43.48,43.41,43.46,8133.0,39.8867,39.951,39.8867,39.9326,8133.0
2022-09-21 11:45:00,43.48,43.49,43.41,43.41,9103.0,39.951,39.9602,39.8867,39.8867,9103.0
2022-09-21 11:50:00,43.41,43.46,43.37,43.45,8988.0,39.8867,39.9326,39.8499,39.9234,8988.0
2022-09-21 11:55:00,43.44,43.5,43.43,43.5,6989.0,39.9142,39.9694,39.905,39.9694,6989.0
2022-09-21 12:00:00,43.49,43.49,43.45,43.47,12330.0,39.9602,39.9602,39.9234,39.9418,12330.0
2022-09-21 12:05:00,43.47,43.51,43.45,43.46,12829.0,39.9418,39.9785,39.9234,39.9326,12829.0
2022-09-21 12:10:00,43.45,43.48,43.45,43.45,7022.0,39.9234,39.951,39.9234,39.9234,7022.0
2022-09-21 12:15:00,43.44,43.45,43.42,43.43,6680.0,39.9142,39.9234,39.8959,39.905,6680.0
2022-09-21 12:20:00,43.42,43.43,43.37,43.41,6872.0,39.8959,39.905,39.8499,39.8867,6872.0
2022-09-21 12:25:00,43.4,43.41,43.37,43.4,6664.0,39.8775,39.8867,39.8499,39.8775,6664.0
2022-09-21 12:30:00,43.39,43.43,43.38,43.43,8009.0,39.8683,39.905,39.8591,39.905,8009.0
2022-09-21 12:35:00,43.42,43.43,43.38,43.38,9679.0,39.8959,39.905,39.8591,39.8591,9679.0
2022-09-21 12:40:00,43.37,43.37,43.32,43.32,6226.0,39.8499,39.8499,39.804,39.804,6226.0
2022-09-21 12:45:00,43.32,43.33,43.29,43.31,7809.0,39.804,39.8132,39.7764,39.7948,7809.0
2022-09-21 12:50:00,43.31,43.31,43.25,43.26,6684.0,39.7948,39.7948,39.7397,39.7488,6684.0
2022-09-21 12:55:00,43.27,43.27,43.24,43.25,9931.0,39.758,39.758,39.7305,39.7397,9931.0
2022-09-21 13:00:00,43.24,43.29,43.24,43.29,6090.0,39.7305,39.7764,39.7305,39.7764,6090.0
2022-09-21 13:05:00,43.3,43.32,43.28,43.3,8937.0,39.7856,39.804,39.7672,39.7856,8937.0
2022-09-21 13:10:00,43.3,43.32,43.28,43.32,7202.0,39.7856,39.804,39.7672,39.804,7202.0
2022-09-21 13:15:00,43.31,43.33,43.28,43.33,4362.0,39.7948,39.8132,39.7672,39.8132,4362.0
2022-09-21 13:20:00,43.33,43.35,43.32,43.34,6721.0,39.8132,39.8315,39.804,39.8223,6721.0
2022-09-21 13:25:00,43.34,43.39,43.33,43.39,5020.0,39.8223,39.8683,39.8132,39.8683,5020.0
2022-09-21 13:30:00,43.39,43.42,43.38,43.41,10925.0,39.8683,39.8959,39.8591,39.8867,10925.0
2022-09-21 13:35:00,43.4,43.41,43.34,43.36,12454.0,39.8775,39.8867,39.8223,39.8407,12454.0
2022-09-21 13:40:00,43.36,43.38,43.32,43.33,15606.0,39.8407,39.8591,39.804,39.8132,15606.0
2022-09-21 13:45:00,43.33,43.35,43.28,43.32,25699.0,39.8132,39.8315,39.7672,39.804,25699.0
2022-09-21 13:50:00,43.33,43.34,43.29,43.3,24706.0,39.8132,39.8223,39.7764,39.7856,24706.0
2022-09-21 13:55:00,43.29,43.39,43.27,43.39,28434.0,39.7764,39.8683,39.758,39.8683,28434.0
2022-09-21 14:00:00,43.36,43.36,42.79,42.83,27304.0,39.8407,39.8407,39.317,39.3537,27304.0
2022-09-21 14:05:00,42.77,42.97,42.73,42.93,46698.0,39.2986,39.4824,39.2619,39.4456,46698.0
2022-09-21 14:10:00,42.92,42.96,42.68,42.69,35761.0,39.4364,39.4732,39.2159,39.2251,35761.0
2022-09-21 14:15:00,42.7,42.83,42.67,42.77,31686.0,39.2343,39.3537,39.2067,39.2986,31686.0
2022-09-21 14:20:00,42.8,42.87,42.76,42.87,19904.0,39.3262,39.3905,39.2894,39.3905,19904.0
2022-09-21 14:25:00,42.87,42.98,42.82,42.84,20945.0,39.3905,39.4916,39.3446,39.3629,20945.0
2022-09-21 14:30:00,42.8,43.16,42.71,43.11,64296.0,39.3262,39.657,39.2435,39.611,64296.0
2022-09-21 14:35:00,43.1,43.21,42.91,43.01,60356.0,39.6018,39.7029,39.4272,39.5191,60356.0
2022-09-21 14:40:00,43.04,43.48,42.91,43.41,53422.0,39.5467,39.951,39.4272,39.8867,53422.0
2022-09-21 14:45:00,43.46,43.54,43.15,43.25,34802.0,39.9326,40.0061,39.6478,39.7397,34802.0
2022-09-21 14:50:00,43.24,43.41,43.09,43.37,44641.0,39.7305,39.8867,39.5926,39.8499,44641.0
2022-09-21 14:55:00,43.39,43.44,43.26,43.37,33255.0,39.8683,39.9142,39.7488,39.8499,33255.0
2022-09-21 15:00:00,43.39,43.45,43.26,43.3,31194.0,39.8683,39.9234,39.7488,39.7856,31194.0
2022-09-21 15:05:00,43.31,43.39,43.17,43.17,35295.0,39.7948,39.8683,39.6661,39.6661,35295.0
2022-09-21 15:10:00,43.17,43.17,42.79,43.16,51420.0,39.6661,39.6661,39.317,39.657,51420.0
2022-09-21 15:15:00,43.16,43.27,43.12,43.16,26628.0,39.657,39.758,39.6202,39.657,26628.0
2022-09-21 15:20:00,43.13,43.13,43.0,43.07,31523.0,39.6294,39.6294,39.5099,39.5743,31523.0
2022-09-21 15:25:00,43.07,43.07,42.8,42.81,33689.0,39.5743,39.5743,39.3262,39.3354,33689.0
2022-09-21 15:30:00,42.8,42.85,42.64,42.85,63245.0,39.3262,39.3721,39.1792,39.3721,63245.0
2022-09-21 15:35:00,42.85,42.85,42.57,42.61,36012.0,39.3721,39.3721,39.1148,39.1516,36012.0
2022-09-21 15:40:00,42.6,42.64,42.49,42.49,70573.0,39.1424,39.1792,39.0413,39.0413,70573.0
2022-09-21 15:45:00,42.5,42.58,42.47,42.5,92789.0,39.0505,39.124,39.023,39.0505,92789.0
2022-09-21 15:50:00,42.51,42.58,42.43,42.47,127494.0,39.0597,39.124,38.9862,39.023,127494.0
2022-09-21 15:55:00,42.47,42.47,42.29,42.3,270274.0,39.023,39.023,38.8576,38.8668,270274.0
2022-09-22 09:30:00,42.47,42.56,42.24,42.29,40145.0,39.023,39.1057,38.8116,38.8576,40145.0
2022-09-22 09:35:00,42.2,42.26,42.02,42.03,29635.0,38.7749,38.83,38.6095,38.6187,29635.0
2022-09-22 09:40:00,42.03,42.06,41.91,42.0,26127.0,38.6187,38.6462,38.5084,38.5911,26127.0
2022-09-22 09:45:00,41.99,42.0,41.82,41.85,47247.0,38.5819,38.5911,38.4257,38.4533,47247.0
2022-09-22 09:50:00,41.84,41.91,41.79,41.83,44927.0,38.4441,38.5084,38.3982,38.4349,44927.0
2022-09-22 09:55:00,41.84,41.86,41.71,41.73,27374.0,38.4441,38.4625,38.3246,38.343,27374.0
2022-09-22 10:00:00,41.72,41.8,41.63,41.75,30277.0,38.3338,38.4073,38.2511,38.3614,30277.0
2022-09-22 10:05:00,41.74,41.85,41.73,41.79,13700.0,38.3522,38.4533,38.343,38.3982,13700.0
2022-09-22 10:10:00,41.78,41.91,41.7,41.89,22577.0,38.389,38.5084,38.3155,38.49,22577.0
2022-09-22 10:15:00,41.93,41.97,41.76,41.77,17336.0,38.5268,38.5635,38.3706,38.3798,17336.0
2022-09-22 10:20:00,41.75,41.78,41.65,41.7,36444.0,38.3614,38.389,38.2695,38.3155,36444.0
2022-09-22 10:25:00,41.69,41.87,41.67,41.85,18808.0,38.3063,38.4717,38.2879,38.4533,18808.0
2022-09-22 10:30:00,41.85,41.89,41.73,41.74,15059.0,38.4533,38.49,38.343,38.3522,15059.0
2022-09-22 10:35:00,41.74,41.75,41.67,41.72,20243.0,38.3522,38.3614,38.2879,38.3338,20243.0
2022-09-22 10:40:00,41.72,41.73,41.56,41.59,20676.0,38.3338,38.343,38.1868,38.2144,20676.0
2022-09-22 10:45:00,41.59,41.65,41.57,41.65,38427.0,38.2144,38.2695,38.196,38.2695,38427.0
2022-09-22 10:50:00,41.64,41.66,41.59,41.63,16871.0,38.2603,38.2787,38.2144,38.2511,16871.0
2022-09-22 10:55:00,41.62,41.69,41.57,41.57,17912.0,38.2419,38.3063,38.196,38.196,17912.0
2022-09-22 11:00:00,41.57,41.57,41.45,41.48,30398.0,38.196,38.196,38.0857,38.1133,30398.0
2022-09-22 11:05:00,41.48,41.57,41.43,41.56,29567.0,38.1133,38.196,38.0674,38.1868,29567.0
2022-09-22 11:10:00,41.54,41.54,41.44,41.45,16159.0,38.1684,38.1684,38.0766,38.0857,16159.0
2022-09-22 11:15:00,41.46,41.56,41.44,41.5,17061.0,38.0949,38.1868,38.0766,38.1317,17061.0
2022-09-22 11:20:00,41.49,41.55,41.46,41.52,23895.0,38.1225,38.1776,38.0949,38.1501,23895.0
2022-09-22 11:25:00,41.52,41.6,41.5,41.59,22638.0,38.1501,38.2236,38.1317,38.2144,22638.0
2022-09-22 11:30:00,41.59,41.7,41.57,41.63,26854.0,38.2144,38.3155,38.196,38.2511,26854.0
2022-09-22 11:35:00,41.63,41.64,41.57,41.58,15810.0,38.2511,38.2603,38.196,38.2052,15810.0
2022-09-22 11:40:00,41.57,41.57,41.49,41.52,26189.0,38.196,38.196,38.1225,38.1501,26189.0
2022-09-22 11:45:00,41.51,41.6,41.5,41.55,13707.0,38.1409,38.2236,38.1317,38.1776,13707.0
2022-09-22 11:50:00,41.54,41.55,41.44,41.46,17922.0,38.1684,38.1776,38.0766,38.0949,17922.0
2022-09-22 11:55:00,41.47,41.47,41.31,41.34,41257.0,38.1041,38.1041,37.9571,37.9847,41257.0
2022-09-22 12:00:00,41.33,41.37,41.3,41.31,73929.0,37.9755,38.0122,37.9479,37.9571,73929.0
2022-09-22 12:05:00,41.32,41.36,41.27,41.35,32845.0,37.9663,38.0031,37.9204,37.9939,32845.0
2022-09-22 12:10:00,41.36,41.36,41.28,41.31,16689.0,38.0031,38.0031,37.9295,37.9571,16689.0
2022-09-22 12:15:00,41.31,41.4,41.29,41.39,36236.0,37.9571,38.0398,37.9387,38.0306,36236.0
2022-09-22 12:20:00,41.39,41.52,41.33,41.51,60105.0,38.0306,38.1501,37.9755,38.1409,60105.0
2022-09-22 12:25:00,41.51,41.51,41.4,41.4,42219.0,38.1409,38.1409,38.0398,38.0398,42219.0
2022-09-22 12:30:00,41.39,41.4,41.31,41.34,13337.0,38.0306,38.0398,37.9571,37.9847,13337.0
2022-09-22 12:35:00,41.34,41.41,41.33,41.39,42942.0,37.9847,38.049,37.9755,38.0306,42942.0
2022-09-22 12:40:00,41.38,41.43,41.37,41.41,30802.0,38.0214,38.0674,38.0122,38.049,30802.0
2022-09-22 12:45:00,41.41,41.47,41.38,41.39,42200.0,38.049,38.1041,38.0214,38.0306,42200.0
2022-09-22 12:50:00,41.38,41.45,41.36,41.37,131210.0,38.0214,38.0857,38.0031,38.0122,131210.0
2022-09-22 12:55:00,41.37,41.44,41.33,41.35,25297.0,38.0122,38.0766,37.9755,37.9939,25297.0
2022-09-22 13:00:00,41.35,41.39,41.32,41.34,22733.0,37.9939,38.0306,37.9663,37.9847,22733.0
2022-09-22 13:05:00,41.33,41.35,41.27,41.27,26033.0,37.9755,37.9939,37.9204,37.9204,26033.0
2022-09-22 13:10:00,41.28,41.33,41.25,41.27,18933.0,37.9295,37.9755,37.902,37.9204,18933.0
2022-09-22 13:15:00,41.26,41.26,41.2,41.21,41677.0,37.9112,37.9112,37.856,37.8652,41677.0
2022-09-22 13:20:00,41.2,41.24,41.18,41.21,21647.0,37.856,37.8928,37.8377,37.8652,21647.0
2022-09-22 13:25:00,41.22,41.32,41.22,41.3,46942.0,37.8744,37.9663,37.8744,37.9479,46942.0
2022-09-22 13:30:00,41.3,41.38,41.3,41.34,63235.0,37.9479,38.0214,37.9479,37.9847,63235.0
2022-09-22 13:35:00,41.34,41.39,41.33,41.34,42485.0,37.9847,38.0306,37.9755,37.9847,42485.0
2022-09-22 13:40:00,41.34,41.34,41.26,41.26,29683.0,37.9847,37.9847,37.9112,37.9112,29683.0
2022-09-22 13:45:00,41.26,41.31,41.22,41.3,31578.0,37.9112,37.9571,37.8744,37.9479,31578.0
2022-09-22 13:50:00,41.29,41.31,41.27,41.27,60353.0,37.9387,37.9571,37.9204,37.9204,60353.0
2022-09-22 13:55:00,41.27,41.31,41.22,41.23,77035.0,37.9204,37.9571,37.8744,37.8836,77035.0
2022-09-22 14:00:00,41.23,41.26,41.15,41.15,23191.0,37.8836,37.9112,37.8101,37.8101,23191.0
2022-09-22 14:05:00,41.15,41.19,41.09,41.11,29437.0,37.8101,37.8468,37.755,37.7733,29437.0
2022-09-22 14:10:00,41.12,41.13,41.06,41.07,23542.0,37.7825,37.7917,37.7274,37.7366,23542.0
2022-09-22 14:15:00,41.07,41.11,41.04,41.05,34123.0,37.7366,37.7733,37.709,37.7182,34123.0
2022-09-22 14:20:00,41.06,41.09,41.0,41.05,35801.0,37.7274,37.755,37.6723,37.7182,35801.0
2022-09-22 14:25:00,41.04,41.11,41.01,41.09,22269.0,37.709,37.7733,37.6815,37.755,22269.0
2022-09-22 14:30:00,41.09,41.16,41.06,41.15,33287.0,37.755,37.8193,37.7274,37.8101,33287.0
2022-09-22 14:35:00,41.15,41.21,41.12,41.21,32621.0,37.8101,37.8652,37.7825,37.8652,32621.0
2022-09-22 14:40:00,41.21,41.21,41.14,41.16,40264.0,37.8652,37.8652,37.8009,37.8193,40264.0
2022-09-22 14:45:00,41.15,41.16,41.06,41.08,41794.0,37.8101,37.8193,37.7274,37.7458,41794.0
2022-09-22 14:50:00,41.09,41.25,41.08,41.19,79308.0,37.755,37.902,37.7458,37.8468,79308.0
2022-09-22 14:55:00,41.18,41.23,41.16,41.2,19130.0,37.8377,37.8836,37.8193,37.856,19130.0
2022-09-22 15:00:00,41.21,41.27,41.18,41.23,55864.0,37.8652,37.9204,37.8377,37.8836,55864.0
2022-09-22 15:05:00,41.23,41.25,41.19,41.23,30229.0,37.8836,37.902,37.8468,37.8836,30229.0
2022-09-22 15:10:00,41.23,41.31,41.21,41.3,71844.0,37.8836,37.9571,37.8652,37.9479,71844.0
2022-09-22 15:15:00,41.3,41.3,41.23,41.29,22840.0,37.9479,37.9479,37.8836,37.9387,22840.0
2022-09-22 15:20:00,41.3,41.3,41.19,41.21,26693.0,37.9479,37.9479,37.8468,37.8652,26693.0
2022-09-22 15:25:00,41.2,41.22,41.12,41.19,67270.0,37.856,37.8744,37.7825,37.8468,67270.0
2022-09-22 15:30:00,41.19,41.23,41.13,41.22,201572.0,37.8468,37.8836,37.7917,37.8744,201572.0
2022-09-22 15:35:00,41.22,41.29,41.21,41.25,64921.0,37.8744,37.9387,37.8652,37.902,64921.0
2022-09-22 15:40:00,41.25,41.3,41.16,41.16,130894.0,37.902,37.9479,37.8193,37.8193,130894.0
2022-09-22 15:45:00,41.17,41.33,41.15,41.28,211761.0,37.8285,37.9755,37.8101,37.9295,211761.0
2022-09-22 15:50:00,41.29,41.29,41.08,41.1,317739.0,37.9387,37.9387,37.7458,37.7642,317739.0
2022-09-22 15:55:00,41.11,41.11,40.91,40.91,556409.0,37.7733,37.7733,37.5896,37.5896,556409.0
2022-09-23 09:30:00,40.49,40.63,40.41,40.48,76272.0,37.2037,37.3323,37.1302,37.1945,76272.0
2022-09-23 09:35:00,40.48,40.5,40.38,40.44,31308.0,37.1945,37.2129,37.1026,37.1577,31308.0
2022-09-23 09:40:00,40.42,40.51,40.38,40.49,70361.0,37.1393,37.222,37.1026,37.2037,70361.0
2022-09-23 09:45:00,40.47,40.62,40.31,40.36,153984.0,37.1853,37.3231,37.0383,37.0842,153984.0
2022-09-23 09:50:00,40.36,40.4,40.24,40.31,44202.0,37.0842,37.121,36.974,37.0383,44202.0
2022-09-23 09:55:00,40.29,40.32,40.21,40.22,25680.0,37.0199,37.0475,36.9464,36.9556,25680.0
2022-09-23 10:00:00,40.23,40.3,40.14,40.2,30792.0,36.9648,37.0291,36.8821,36.9372,30792.0
2022-09-23 10:05:00,40.19,40.21,40.13,40.16,24473.0,36.928,36.9464,36.8729,36.9004,24473.0
2022-09-23 10:10:00,40.17,40.26,40.12,40.18,18812.0,36.9096,36.9923,36.8637,36.9188,18812.0
2022-09-23 10:15:00,40.18,40.18,39.98,40.0,90885.0,36.9188,36.9188,36.7351,36.7534,90885.0
2022-09-23 10:20:00,40.01,40.01,39.86,39.89,59293.0,36.7626,36.7626,36.6248,36.6524,59293.0
2022-09-23 10:25:00,39.89,40.01,39.85,39.97,50183.0,36.6524,36.7626,36.6156,36.7259,50183.0
2022-09-23 10:30:00,39.98,39.98,39.8,39.8,28942.0,36.7351,36.7351,36.5697,36.5697,28942.0
2022-09-23 10:35:00,39.82,39.84,39.71,39.78,40974.0,36.588,36.6064,36.487,36.5513,40974.0
2022-09-23 10:40:00,39.77,39.83,39.72,39.74,35691.0,36.5421,36.5972,36.4962,36.5145,35691.0
2022-09-23 10:45:00,39.75,39.83,39.74,39.8,18785.0,36.5237,36.5972,36.5145,36.5697,18785.0
2022-09-23 10:50:00,39.8,39.87,39.77,39.85,37391.0,36.5697,36.634,36.5421,36.6156,37391.0
2022-09-23 10:55:00,39.86,39.89,39.76,39.79,22485.0,36.6248,36.6524,36.5329,36.5605,22485.0
2022-09-23 11:00:00,39.79,39.82,39.74,39.79,58251.0,36.5605,36.588,36.5145,36.5605,58251.0
2022-09-23 11:05:00,39.8,39.85,39.78,39.83,20062.0,36.5697,36.6156,36.5513,36.5972,20062.0
2022-09-23 11:10:00,39.81,39.83,39.7,39.73,31159.0,36.5789,36.5972,36.4778,36.5053,31159.0
2022-09-23 11:15:00,39.72,39.76,39.69,39.74,28128.0,36.4962,36.5329,36.4686,36.5145,28128.0
2022-09-23 11:20:00,39.73,39.8,39.67,39.76,25703.0,36.5053,36.5697,36.4502,36.5329,25703.0
2022-09-23 11:25:00,39.76,39.76,39.63,39.66,31775.0,36.5329,36.5329,36.4135,36.441,31775.0
2022-09-23 11:30:00,39.67,39.71,39.66,39.67,25815.0,36.4502,36.487,36.441,36.4502,25815.0
2022-09-23 11:35:00,39.68,39.68,39.5,39.53,48649.0,36.4594,36.4594,36.294,36.3216,48649.0
2022-09-23 11:40:00,39.53,39.55,39.44,39.45,32371.0,36.3216,36.34,36.2389,36.2481,32371.0
2022-09-23 11:45:00,39.43,39.44,39.33,39.37,37902.0,36.2297,36.2389,36.1378,36.1746,37902.0
2022-09-23 11:50:00,39.36,39.45,39.36,39.42,13051.0,36.1654,36.2481,36.1654,36.2205,13051.0
2022-09-23 11:55:00,39.41,39.43,39.39,39.41,14155.0,36.2113,36.2297,36.1929,36.2113,14155.0
2022-09-23 12:00:00,39.4,39.43,39.35,39.43,41428.0,36.2021,36.2297,36.1562,36.2297,41428.0
2022-09-23 12:05:00,39.43,39.47,39.39,39.43,43494.0,36.2297,36.2665,36.1929,36.2297,43494.0
2022-09-23 12:10:00,39.44,39.47,39.4,39.45,47860.0,36.2389,36.2665,36.2021,36.2481,47860.0
2022-09-23 12:15:00,39.46,39.56,39.42,39.54,51936.0,36.2573,36.3491,36.2205,36.3308,51936.0
2022-09-23 12:20:00,39.54,39.61,39.51,39.6,92677.0,36.3308,36.3951,36.3032,36.3859,92677.0
2022-09-23 12:25:00,39.59,39.61,39.48,39.52,57555.0,36.3767,36.3951,36.2756,36.3124,57555.0
2022-09-23 12:30:00,39.52,39.55,39.46,39.48,37574.0,36.3124,36.34,36.2573,36.2756,37574.0
2022-09-23 12:35:00,39.49,39.58,39.46,39.57,40363.0,36.2848,36.3675,36.2573,36.3583,40363.0
2022-09-23 12:40:00,39.56,39.57,39.49,39.5,55165.0,36.3491,36.3583,36.2848,36.294,55165.0
2022-09-23 12:45:00,39.49,39.64,39.47,39.64,35635.0,36.2848,36.4227,36.2665,36.4227,35635.0
2022-09-23 12:50:00,39.64,39.78,39.63,39.78,24648.0,36.4227,36.5513,36.4135,36.5513,24648.0
2022-09-23 12:55:00,39.78,39.86,39.72,39.83,37477.0,36.5513,36.6248,36.4962,36.5972,37477.0
2022-09-23 13:00:00,39.83,39.91,39.81,39.88,64898.0,36.5972,36.6707,36.5789,36.6432,64898.0
2022-09-23 13:05:00,39.87,39.9,39.82,39.84,26262.0,36.634,36.6616,36.588,36.6064,26262.0
2022-09-23 13:10:00,39.85,39.87,39.79,39.83,40585.0,36.6156,36.634,36.5605,36.5972,40585.0
2022-09-23 13:15:00,39.82,39.89,39.81,39.88,20973.0,36.588,36.6524,36.5789,36.6432,20973.0
2022-09-23 13:20:00,39.88,39.91,39.81,39.87,35732.0,36.6432,36.6707,36.5789,36.634,35732.0
2022-09-23 13:25:00,39.85,39.86,39.78,39.8,49282.0,36.6156,36.6248,36.5513,36.5697,49282.0
2022-09-23 13:30:00,39.8,39.92,39.79,39.9,41692.0,36.5697,36.6799,36.5605,36.6616,41692.0
2022-09-23 13:35:00,39.91,39.98,39.87,39.96,44418.0,36.6707,36.7351,36.634,36.7167,44418.0
2022-09-23 13:40:00,39.95,39.96,39.87,39.89,37898.0,36.7075,36.7167,36.634,36.6524,37898.0
2022-09-23 13:45:00,39.88,39.91,39.82,39.87,34190.0,36.6432,36.6707,36.588,36.634,34190.0
2022-09-23 13:50:00,39.87,39.88,39.84,39.86,19637.0,36.634,36.6432,36.6064,36.6248,19637.0
2022-09-23 13:55:00,39.86,39.92,39.83,39.91,21900.0,36.6248,36.6799,36.5972,36.6707,21900.0
2022-09-23 14:00:00,39.89,39.92,39.83,39.9,26814.0,36.6524,36.6799,36.5972,36.6616,26814.0
2022-09-23 14:05:00,39.88,39.96,39.84,39.84,42289.0,36.6432,36.7167,36.6064,36.6064,42289.0
2022-09-23 14:10:00,39.85,39.87,39.75,39.8,27926.0,36.6156,36.634,36.5237,36.5697,27926.0
2022-09-23 14:15:00,39.79,39.79,39.65,39.67,39040.0,36.5605,36.5605,36.4318,36.4502,39040.0
2022-09-23 14:20:00,39.67,39.76,39.64,39.72,25050.0,36.4502,36.5329,36.4227,36.4962,25050.0
2022-09-23 14:25:00,39.72,39.79,39.71,39.73,27799.0,36.4962,36.5605,36.487,36.5053,27799.0
2022-09-23 14:30:00,39.72,39.76,39.69,39.75,31842.0,36.4962,36.5329,36.4686,36.5237,31842.0
2022-09-23 14:35:00,39.75,39.75,39.65,39.66,44912.0,36.5237,36.5237,36.4318,36.441,44912.0
2022-09-23 14:40:00,39.65,39.65,39.55,39.57,60776.0,36.4318,36.4318,36.34,36.3583,60776.0
2022-09-23 14:45:00,39.57,39.61,39.5,39.53,57914.0,36.3583,36.3951,36.294,36.3216,57914.0
2022-09-23 14:50:00,39.52,39.56,39.44,39.45,44349.0,36.3124,36.3491,36.2389,36.2481,44349.0
2022-09-23 14:55:00,39.44,39.44,39.37,39.41,57446.0,36.2389,36.2389,36.1746,36.2113,57446.0
2022-09-23 15:00:00,39.41,39.73,39.4,39.72,44528.0,36.2113,36.5053,36.2021,36.4962,44528.0
2022-09-23 15:05:00,39.71,39.85,39.67,39.79,34448.0,36.487,36.6156,36.4502,36.5605,34448.0
2022-09-23 15:10:00,39.79,39.81,39.74,39.77,50904.0,36.5605,36.5789,36.5145,36.5421,50904.0
2022-09-23 15:15:00,39.78,39.86,39.78,39.8,44415.0,36.5513,36.6248,36.5513,36.5697,44415.0
2022-09-23 15:20:00,39.8,39.85,39.73,39.77,52427.0,36.5697,36.6156,36.5053,36.5421,52427.0
2022-09-23 15:25:00,39.76,39.86,39.72,39.86,63189.0,36.5329,36.6248,36.4962,36.6248,63189.0
2022-09-23 15:30:00,39.84,39.98,39.83,39.95,87497.0,36.6064,36.7351,36.5972,36.7075,87497.0
2022-09-23 15:35:00,39.95,39.98,39.88,39.95,159180.0,36.7075,36.7351,36.6432,36.7075,159180.0
2022-09-23 15:40:00,39.95,40.11,39.91,40.09,105069.0,36.7075,36.8545,36.6707,36.8361,105069.0
2022-09-23 15:45:00,40.09,40.14,40.04,40.05,94286.0,36.8361,36.8821,36.7902,36.7994,94286.0
2022-09-23 15:50:00,40.05,40.2,39.99,40.17,235246.0,36.7994,36.9372,36.7442,36.9096,235246.0
2022-09-23 15:55:00,40.17,40.21,40.06,40.18,443431.0,36.9096,36.9464,36.8086,36.9188,443431.0
2022-09-26 09:30:00,39.82,40.22,39.64,40.22,102869.0,36.588,36.9556,36.4227,36.9556,102869.0
2022-09-26 09:35:00,40.23,40.28,40.09,40.09,36030.0,36.9648,37.0107,36.8361,36.8361,36030.0
2022-09-26 09:40:00,40.09,40.16,39.76,39.82,39540.0,36.8361,36.9004,36.5329,36.588,39540.0
2022-09-26 09:45:00,39.82,40.02,39.81,39.95,73044.0,36.588,36.7718,36.5789,36.7075,73044.0
2022-09-26 09:50:00,39.96,40.08,39.93,40.02,43099.0,36.7167,36.8269,36.6891,36.7718,43099.0
2022-09-26 09:55:00,40.01,40.12,39.95,40.02,49433.0,36.7626,36.8637,36.7075,36.7718,49433.0
2022-09-26 10:00:00,39.99,40.02,39.7,39.79,44536.0,36.7442,36.7718,36.4778,36.5605,44536.0
2022-09-26 10:05:00,39.79,39.82,39.72,39.73,32662.0,36.5605,36.588,36.4962,36.5053,32662.0
2022-09-26 10:10:00,39.72,40.01,39.6,40.01,28448.0,36.4962,36.7626,36.3859,36.7626,28448.0
2022-09-26 10:15:00,40.0,40.16,40.0,40.08,36289.0,36.7534,36.9004,36.7534,36.8269,36289.0
2022-09-26 10:20:00,40.08,40.2,40.08,40.17,25681.0,36.8269,36.9372,36.8269,36.9096,25681.0
2022-09-26 10:25:00,40.18,40.18,40.06,40.12,20546.0,36.9188,36.9188,36.8086,36.8637,20546.0
2022-09-26 10:30:00,40.11,40.12,39.95,40.0,36862.0,36.8545,36.8637,36.7075,36.7534,36862.0
2022-09-26 10:35:00,39.99,40.1,39.99,40.08,13178.0,36.7442,36.8453,36.7442,36.8269,13178.0
2022-09-26 10:40:00,40.09,40.1,39.94,40.05,29192.0,36.8361,36.8453,36.6983,36.7994,29192.0
2022-09-26 10:45:00,40.05,40.07,39.9,39.98,11094.0,36.7994,36.8178,36.6616,36.7351,11094.0
2022-09-26 10:50:00,39.98,40.01,39.91,39.96,18894.0,36.7351,36.7626,36.6707,36.7167,18894.0
2022-09-26 10:55:00,39.97,40.05,39.92,40.01,13289.0,36.7259,36.7994,36.6799,36.7626,13289.0
2022-09-26 11:00:00,40.0,40.04,39.94,39.97,19186.0,36.7534,36.7902,36.6983,36.7259,19186.0
2022-09-26 11:05:00,39.98,39.98,39.81,39.84,108470.0,36.7351,36.7351,36.5789,36.6064,108470.0
2022-09-26 11:10:00,39.84,39.86,39.77,39.85,43618.0,36.6064,36.6248,36.5421,36.6156,43618.0
2022-09-26 11:15:00,39.84,39.85,39.69,39.69,35451.0,36.6064,36.6156,36.4686,36.4686,35451.0
2022-09-26 11:20:00,39.69,39.71,39.59,39.62,29421.0,36.4686,36.487,36.3767,36.4043,29421.0
2022-09-26 11:25:00,39.61,39.64,39.53,39.6,212365.0,36.3951,36.4227,36.3216,36.3859,212365.0
2022-09-26 11:30:00,39.62,39.71,39.6,39.68,61650.0,36.4043,36.487,36.3859,36.4594,61650.0
2022-09-26 11:35:00,39.69,39.75,39.65,39.69,48616.0,36.4686,36.5237,36.4318,36.4686,48616.0
2022-09-26 11:40:00,39.71,39.82,39.68,39.68,42477.0,36.487,36.588,36.4594,36.4594,42477.0
2022-09-26 11:45:00,39.68,39.77,39.66,39.77,39831.0,36.4594,36.5421,36.441,36.5421,39831.0
2022-09-26 11:50:00,39.75,39.76,39.68,39.76,39684.0,36.5237,36.5329,36.4594,36.5329,39684.0
2022-09-26 11:55:00,39.77,39.81,39.73,39.73,24711.0,36.5421,36.5789,36.5053,36.5053,24711.0
2022-09-26 12:00:00,39.72,39.73,39.65,39.66,27409.0,36.4962,36.5053,36.4318,36.441,27409.0
2022-09-26 12:05:00,39.67,39.69,39.63,39.66,23826.0,36.4502,36.4686,36.4135,36.441,23826.0
2022-09-26 12:10:00,39.66,39.7,39.64,39.69,18883.0,36.441,36.4778,36.4227,36.4686,18883.0
2022-09-26 12:15:00,39.69,39.72,39.66,39.69,28916.0,36.4686,36.4962,36.441,36.4686,28916.0
2022-09-26 12:20:00,39.69,39.69,39.6,39.6,39652.0,36.4686,36.4686,36.3859,36.3859,39652.0
2022-09-26 12:25:00,39.6,39.61,39.55,39.58,42250.0,36.3859,36.3951,36.34,36.3675,42250.0
2022-09-26 12:30:00,39.58,39.6,39.46,39.46,37349.0,36.3675,36.3859,36.2573,36.2573,37349.0
2022-09-26 12:35:00,39.46,39.54,39.43,39.46,20800.0,36.2573,36.3308,36.2297,36.2573,20800.0
2022-09-26 12:40:00,39.45,39.47,39.43,39.46,22019.0,36.2481,36.2665,36.2297,36.2573,22019.0
2022-09-26 12:45:00,39.46,39.55,39.45,39.51,26831.0,36.2573,36.34,36.2481,36.3032,26831.0
2022-09-26 12:50:00,39.51,39.57,39.51,39.56,22738.0,36.3032,36.3583,36.3032,36.3491,22738.0
2022-09-26 12:55:00,39.57,39.64,39.56,39.62,23036.0,36.3583,36.4227,36.3491,36.4043,23036.0
2022-09-26 13:00:00,39.62,39.62,39.52,39.53,31468.0,36.4043,36.4043,36.3124,36.3216,31468.0
2022-09-26 13:05:00,39.52,39.54,39.45,39.45,17717.0,36.3124,36.3308,36.2481,36.2481,17717.0
2022-09-26 13:10:00,39.46,39.48,39.33,39.35,32368.0,36.2573,36.2756,36.1378,36.1562,32368.0
2022-09-26 13:15:00,39.34,39.41,39.34,39.38,15497.0,36.147,36.2113,36.147,36.1838,15497.0
2022-09-26 13:20:00,39.37,39.41,39.28,39.3,16154.0,36.1746,36.2113,36.0919,36.1102,16154.0
2022-09-26 13:25:00,39.3,39.33,39.24,39.31,33726.0,36.1102,36.1378,36.0551,36.1194,33726.0
2022-09-26 13:30:00,39.31,39.44,39.3,39.38,54967.0,36.1194,36.2389,36.1102,36.1838,54967.0
2022-09-26 13:35:00,39.38,39.5,39.37,39.5,39201.0,36.1838,36.294,36.1746,36.294,39201.0
2022-09-26 13:40:00,39.5,39.52,39.43,39.43,27825.0,36.294,36.3124,36.2297,36.2297,27825.0
2022-09-26 13:45:00,39.44,39.55,39.43,39.5,30846.0,36.2389,36.34,36.2297,36.294,30846.0
2022-09-26 13:50:00,39.48,39.52,39.43,39.45,76749.0,36.2756,36.3124,36.2297,36.2481,76749.0
2022-09-26 13:55:00,39.46,39.46,39.28,39.3,151989.0,36.2573,36.2573,36.0919,36.1102,151989.0
2022-09-26 14:00:00,39.29,39.48,39.27,39.47,40861.0,36.1011,36.2756,36.0827,36.2665,40861.0
2022-09-26 14:05:00,39.47,39.51,39.44,39.51,17063.0,36.2665,36.3032,36.2389,36.3032,17063.0
2022-09-26 14:10:00,39.51,39.53,39.47,39.47,99730.0,36.3032,36.3216,36.2665,36.2665,99730.0
2022-09-26 14:15:00,39.47,39.51,39.4,39.49,62270.0,36.2665,36.3032,36.2021,36.2848,62270.0
2022-09-26 14:20:00,39.48,39.51,39.44,39.5,44615.0,36.2756,36.3032,36.2389,36.294,44615.0
2022-09-26 14:25:00,39.5,39.5,39.39,39.39,23363.0,36.294,36.294,36.1929,36.1929,23363.0
2022-09-26 14:30:00,39.39,39.48,39.37,39.46,28562.0,36.1929,36.2756,36.1746,36.2573,28562.0
2022-09-26 14:35:00,39.46,39.47,39.39,39.47,19519.0,36.2573,36.2665,36.1929,36.2665,19519.0
2022-09-26 14:40:00,39.47,39.51,39.43,39.5,25185.0,36.2665,36.3032,36.2297,36.294,25185.0
2022-09-26 14:45:00,39.49,39.66,39.47,39.64,67233.0,36.2848,36.441,36.2665,36.4227,67233.0
2022-09-26 14:50:00,39.64,39.71,39.56,39.71,71488.0,36.4227,36.487,36.3491,36.487,71488.0
2022-09-26 14:55:00,39.71,39.74,39.64,39.65,70433.0,36.487,36.5145,36.4227,36.4318,70433.0
2022-09-26 15:00:00,39.66,39.74,39.65,39.69,46729.0,36.441,36.5145,36.4318,36.4686,46729.0
2022-09-26 15:05:00,39.69,39.76,39.63,39.76,36855.0,36.4686,36.5329,36.4135,36.5329,36855.0
2022-09-26 15:10:00,39.75,39.85,39.72,39.81,44198.0,36.5237,36.6156,36.4962,36.5789,44198.0
2022-09-26 15:15:00,39.8,39.85,39.71,39.81,56513.0,36.5697,36.6156,36.487,36.5789,56513.0
2022-09-26 15:20:00,39.8,39.83,39.65,39.69,25704.0,36.5697,36.5972,36.4318,36.4686,25704.0
2022-09-26 15:25:00,39.69,39.73,39.65,39.67,28507.0,36.4686,36.5053,36.4318,36.4502,28507.0
2022-09-26 15:30:00,39.66,39.67,39.59,39.61,33043.0,36.441,36.4502,36.3767,36.3951,33043.0
2022-09-26 15:35:00,39.6,39.68,39.51,39.55,108329.0,36.3859,36.4594,36.3032,36.34,108329.0
2022-09-26 15:40:00,39.55,39.63,39.52,39.62,62293.0,36.34,36.4135,36.3124,36.4043,62293.0
2022-09-26 15:45:00,39.63,39.74,39.59,39.73,117262.0,36.4135,36.5145,36.3767,36.5053,117262.0
2022-09-26 15:50:00,39.72,39.8,39.64,39.69,221777.0,36.4962,36.5697,36.4227,36.4686,221777.0
2022-09-26 15:55:00,39.69,39.69,39.44,39.48,421915.0,36.4686,36.4686,36.2389,36.2756,421915.0
2022-09-27 09:30:00,39.76,39.89,39.59,39.85,72603.0,36.5329,36.6524,36.3767,36.6156,72603.0
2022-09-27 09:35:00,39.85,39.87,39.75,39.82,27559.0,36.6156,36.634,36.5237,36.588,27559.0
2022-09-27 09:40:00,39.81,39.84,39.63,39.64,39676.0,36.5789,36.6064,36.4135,36.4227,39676.0
2022-09-27 09:45:00,39.65,39.66,39.47,39.47,55913.0,36.4318,36.441,36.2665,36.2665,55913.0
2022-09-27 09:50:00,39.48,39.61,39.45,39.57,28876.0,36.2756,36.3951,36.2481,36.3583,28876.0
2022-09-27 09:55:00,39.58,39.62,39.52,39.55,55850.0,36.3675,36.4043,36.3124,36.34,55850.0
2022-09-27 10:00:00,39.56,39.58,39.34,39.41,74662.0,36.3491,36.3675,36.147,36.2113,74662.0
2022-09-27 10:05:00,39.41,39.49,39.26,39.29,35077.0,36.2113,36.2848,36.0735,36.1011,35077.0
2022-09-27 10:10:00,39.29,39.38,39.27,39.38,30780.0,36.1011,36.1838,36.0827,36.1838,30780.0
2022-09-27 10:15:00,39.36,39.37,39.24,39.26,63866.0,36.1654,36.1746,36.0551,36.0735,63866.0
2022-09-27 10:20:00,39.25,39.38,39.25,39.29,55907.0,36.0643,36.1838,36.0643,36.1011,55907.0
2022-09-27 10:25:00,39.3,39.38,39.19,39.22,30700.0,36.1102,36.1838,36.0092,36.0367,30700.0
2022-09-27 10:30:00,39.22,39.35,39.22,39.31,17265.0,36.0367,36.1562,36.0367,36.1194,17265.0
2022-09-27 10:35:00,39.3,39.39,39.26,39.27,30030.0,36.1102,36.1929,36.0735,36.0827,30030.0
2022-09-27 10:40:00,39.28,39.32,39.24,39.31,28270.0,36.0919,36.1286,36.0551,36.1194,28270.0
2022-09-27 10:45:00,39.29,39.33,39.23,39.27,24056.0,36.1011,36.1378,36.0459,36.0827,24056.0
2022-09-27 10:50:00,39.26,39.33,39.21,39.23,34027.0,36.0735,36.1378,36.0276,36.0459,34027.0
2022-09-27 10:55:00,39.23,39.28,39.2,39.28,19686.0,36.0459,36.0919,36.0184,36.0919,19686.0
2022-09-27 11:00:00,39.27,39.31,39.21,39.24,21203.0,36.0827,36.1194,36.0276,36.0551,21203.0
2022-09-27 11:05:00,39.24,39.35,39.23,39.33,19284.0,36.0551,36.1562,36.0459,36.1378,19284.0
2022-09-27 11:10:00,39.34,39.35,39.19,39.2,14109.0,36.147,36.1562,36.0092,36.0184,14109.0
2022-09-27 11:15:00,39.21,39.23,39.14,39.16,53428.0,36.0276,36.0459,35.9632,35.9816,53428.0
2022-09-27 11:20:00,39.16,39.17,39.04,39.05,50415.0,35.9816,35.9908,35.8714,35.8805,50415.0
2022-09-27 11:25:00,39.05,39.1,38.92,38.95,45473.0,35.8805,35.9265,35.7611,35.7887,45473.0
2022-09-27 11:30:00,38.95,39.03,38.93,39.02,32297.0,35.7887,35.8622,35.7703,35.853,32297.0
2022-09-27 11:35:00,39.02,39.04,38.98,38.99,19091.0,35.853,35.8714,35.8162,35.8254,19091.0
2022-09-27 11:40:00,38.98,39.01,38.93,38.94,15219.0,35.8162,35.8438,35.7703,35.7795,15219.0
2022-09-27 11:45:00,38.93,38.96,38.86,38.88,21389.0,35.7703,35.7978,35.706,35.7243,21389.0
2022-09-27 11:50:00,38.89,38.92,38.73,38.74,25622.0,35.7335,35.7611,35.5865,35.5957,25622.0
2022-09-27 11:55:00,38.75,38.8,38.68,38.69,24927.0,35.6049,35.6508,35.5406,35.5498,24927.0
2022-09-27 12:00:00,38.7,38.7,38.58,38.65,54964.0,35.5589,35.5589,35.4487,35.513,54964.0
2022-09-27 12:05:00,38.65,38.65,38.54,38.56,29049.0,35.513,35.513,35.4119,35.4303,29049.0
2022-09-27 12:10:00,38.56,38.58,38.47,38.54,68458.0,35.4303,35.4487,35.3476,35.4119,68458.0
2022-09-27 12:15:00,38.54,38.55,38.41,38.41,32597.0,35.4119,35.4211,35.2925,35.2925,32597.0
2022-09-27 12:20:00,38.41,38.46,38.37,38.43,63903.0,35.2925,35.3384,35.2557,35.3109,63903.0
2022-09-27 12:25:00,38.43,38.54,38.41,38.51,62137.0,35.3109,35.4119,35.2925,35.3844,62137.0
2022-09-27 12:30:00,38.5,38.57,38.48,38.57,22885.0,35.3752,35.4395,35.3568,35.4395,22885.0
2022-09-27 12:35:00,38.57,38.59,38.47,38.47,28924.0,35.4395,35.4579,35.3476,35.3476,28924.0
2022-09-27 12:40:00,38.46,38.49,38.42,38.44,35908.0,35.3384,35.366,35.3017,35.3201,35908.0
2022-09-27 12:45:00,38.43,38.48,38.41,38.45,33862.0,35.3109,35.3568,35.2925,35.3292,33862.0
2022-09-27 12:50:00,38.44,38.51,38.34,38.51,88480.0,35.3201,35.3844,35.2282,35.3844,88480.0
2022-09-27 12:55:00,38.5,38.51,38.45,38.49,36103.0,35.3752,35.3844,35.3292,35.366,36103.0
2022-09-27 13:00:00,38.47,38.47,38.3,38.31,53273.0,35.3476,35.3476,35.1914,35.2006,53273.0
2022-09-27 13:05:00,38.32,38.41,38.3,38.37,51753.0,35.2098,35.2925,35.1914,35.2557,51753.0
2022-09-27 13:10:00,38.38,38.44,38.34,38.44,50692.0,35.2649,35.3201,35.2282,35.3201,50692.0
2022-09-27 13:15:00,38.45,38.49,38.44,38.47,20626.0,35.3292,35.366,35.3201,35.3476,20626.0
2022-09-27 13:20:00,38.47,38.51,38.44,38.44,22040.0,35.3476,35.3844,35.3201,35.3201,22040.0
2022-09-27 13:25:00,38.43,38.45,38.37,38.4,38428.0,35.3109,35.3292,35.2557,35.2833,38428.0
2022-09-27 13:30:00,38.39,38.51,38.38,38.48,24130.0,35.2741,35.3844,35.2649,35.3568,24130.0
2022-09-27 13:35:00,38.49,38.51,38.41,38.44,30749.0,35.366,35.3844,35.2925,35.3201,30749.0
2022-09-27 13:40:00,38.44,38.46,38.36,38.39,45010.0,35.3201,35.3384,35.2465,35.2741,45010.0
2022-09-27 13:45:00,38.39,38.42,38.38,38.39,26189.0,35.2741,35.3017,35.2649,35.2741,26189.0
2022-09-27 13:50:00,38.38,38.41,38.36,38.37,19328.0,35.2649,35.2925,35.2465,35.2557,19328.0
2022-09-27 13:55:00,38.37,38.42,38.33,38.42,28379.0,35.2557,35.3017,35.219,35.3017,28379.0
2022-09-27 14:00:00,38.42,38.54,38.41,38.52,27420.0,35.3017,35.4119,35.2925,35.3936,27420.0
2022-09-27 14:05:00,38.52,38.55,38.49,38.51,30461.0,35.3936,35.4211,35.366,35.3844,30461.0
2022-09-27 14:10:00,38.51,38.55,38.48,38.48,33746.0,35.3844,35.4211,35.3568,35.3568,33746.0
2022-09-27 14:15:00,38.48,38.5,38.43,38.45,29603.0,35.3568,35.3752,35.3109,35.3292,29603.0
2022-09-27 14:20:00,38.45,38.51,38.44,38.51,33068.0,35.3292,35.3844,35.3201,35.3844,33068.0
2022-09-27 14:25:00,38.51,38.57,38.48,38.56,21310.0,35.3844,35.4395,35.3568,35.4303,21310.0
2022-09-27 14:30:00,38.57,38.59,38.51,38.58,17498.0,35.4395,35.4579,35.3844,35.4487,17498.0
2022-09-27 14:35:00,38.59,38.73,38.56,38.72,19864.0,35.4579,35.5865,35.4303,35.5773,19864.0
2022-09-27 14:40:00,38.72,38.83,38.71,38.75,43767.0,35.5773,35.6784,35.5681,35.6049,43767.0
2022-09-27 14:45:00,38.75,38.88,38.7,38.88,46408.0,35.6049,35.7243,35.5589,35.7243,46408.0
2022-09-27 14:50:00,38.87,38.9,38.83,38.86,37080.0,35.7152,35.7427,35.6784,35.706,37080.0
2022-09-27 14:55:00,38.86,38.88,38.83,38.84,25540.0,35.706,35.7243,35.6784,35.6876,25540.0
2022-09-27 15:00:00,38.84,38.85,38.72,38.8,61641.0,35.6876,35.6968,35.5773,35.6508,61641.0
2022-09-27 15:05:00,38.79,38.84,38.75,38.84,46620.0,35.6416,35.6876,35.6049,35.6876,46620.0
2022-09-27 15:10:00,38.84,38.88,38.8,38.86,31448.0,35.6876,35.7243,35.6508,35.706,31448.0
2022-09-27 15:15:00,38.85,38.91,38.77,38.9,57630.0,35.6968,35.7519,35.6233,35.7427,57630.0
2022-09-27 15:20:00,38.9,38.9,38.8,38.8,34392.0,35.7427,35.7427,35.6508,35.6508,34392.0
2022-09-27 15:25:00,38.8,38.81,38.74,38.8,34708.0,35.6508,35.66,35.5957,35.6508,34708.0
2022-09-27 15:30:00,38.8,38.81,38.68,38.72,39934.0,35.6508,35.66,35.5406,35.5773,39934.0
2022-09-27 15:35:00,38.72,38.76,38.67,38.7,78041.0,35.5773,35.6141,35.5314,35.5589,78041.0
2022-09-27 15:40:00,38.7,38.82,38.66,38.81,58164.0,35.5589,35.6692,35.5222,35.66,58164.0
2022-09-27 15:45:00,38.8,38.82,38.73,38.77,55567.0,35.6508,35.6692,35.5865,35.6233,55567.0
2022-09-27 15:50:00,38.77,38.95,38.77,38.95,144483.0,35.6233,35.7887,35.6233,35.7887,144483.0
2022-09-27 15:55:00,38.95,38.98,38.87,38.93,326412.0,35.7887,35.8162,35.7152,35.7703,326412.0
2022-09-28 09:30:00,39.06,39.14,38.75,38.95,63458.0,35.8897,35.9632,35.6049,35.7887,63458.0
2022-09-28 09:35:00,38.99,39.07,38.79,38.9,58910.0,35.8254,35.8989,35.6416,35.7427,58910.0
2022-09-28 09:40:00,38.91,39.1,38.88,39.06,41056.0,35.7519,35.9265,35.7243,35.8897,41056.0
2022-09-28 09:45:00,39.06,39.07,38.95,38.97,75238.0,35.8897,35.8989,35.7887,35.807,75238.0
2022-09-28 09:50:00,38.97,39.12,38.95,39.05,49374.0,35.807,35.9449,35.7887,35.8805,49374.0
2022-09-28 09:55:00,39.07,39.16,39.06,39.06,70141.0,35.8989,35.9816,35.8897,35.8897,70141.0
2022-09-28 10:00:00,39.06,39.22,39.02,39.02,87606.0,35.8897,36.0367,35.853,35.853,87606.0
2022-09-28 10:05:00,39.03,39.04,38.82,38.83,38567.0,35.8622,35.8714,35.6692,35.6784,38567.0
2022-09-28 10:10:00,38.83,38.95,38.78,38.88,14447.0,35.6784,35.7887,35.6325,35.7243,14447.0
2022-09-28 10:15:00,38.87,38.87,38.75,38.79,30504.0,35.7152,35.7152,35.6049,35.6416,30504.0
2022-09-28 10:20:00,38.82,38.97,38.76,38.97,40759.0,35.6692,35.807,35.6141,35.807,40759.0
2022-09-28 10:25:00,38.97,39.0,38.84,39.0,58729.0,35.807,35.8346,35.6876,35.8346,58729.0
2022-09-28 10:30:00,38.98,39.07,38.91,38.95,47753.0,35.8162,35.8989,35.7519,35.7887,47753.0
2022-09-28 10:35:00,38.96,39.08,38.94,38.96,42559.0,35.7978,35.9081,35.7795,35.7978,42559.0
2022-09-28 10:40:00,38.96,39.04,38.89,39.01,14377.0,35.7978,35.8714,35.7335,35.8438,14377.0
2022-09-28 10:45:00,38.98,39.09,38.98,39.04,20376.0,35.8162,35.9173,35.8162,35.8714,20376.0
2022-09-28 10:50:00,39.03,39.03,38.97,39.01,27181.0,35.8622,35.8622,35.807,35.8438,27181.0
2022-09-28 10:55:00,39.01,39.04,38.96,38.99,23561.0,35.8438,35.8714,35.7978,35.8254,23561.0
2022-09-28 11:00:00,38.97,39.14,38.92,39.09,18505.0,35.807,35.9632,35.7611,35.9173,18505.0
2022-09-28 11:05:00,39.09,39.15,39.07,39.09,24801.0,35.9173,35.9724,35.8989,35.9173,24801.0
2022-09-28 11:10:00,39.08,39.24,39.08,39.18,16915.0,35.9081,36.0551,35.9081,36.0,16915.0
2022-09-28 11:15:00,39.17,39.18,39.1,39.12,45064.0,35.9908,36.0,35.9265,35.9449,45064.0
2022-09-28 11:20:00,39.12,39.24,39.12,39.21,21206.0,35.9449,36.0551,35.9449,36.0276,21206.0
2022-09-28 11:25:00,39.21,39.28,39.12,39.12,33322.0,36.0276,36.0919,35.9449,35.9449,33322.0
2022-09-28 11:30:00,39.12,39.13,39.0,39.03,42584.0,35.9449,35.954,35.8346,35.8622,42584.0
2022-09-28 11:35:00,39.04,39.11,38.98,38.99,14051.0,35.8714,35.9357,35.8162,35.8254,14051.0
2022-09-28 11:40:00,39.0,39.04,38.94,39.04,27301.0,35.8346,35.8714,35.7795,35.8714,27301.0
2022-09-28 11:45:00,39.05,39.13,39.03,39.11,21089.0,35.8805,35.954,35.8622,35.9357,21089.0
2022-09-28 11:50:00,39.12,39.26,39.11,39.25,36683.0,35.9449,36.0735,35.9357,36.0643,36683.0
2022-09-28 11:55:00,39.25,39.28,39.19,39.23,22149.0,36.0643,36.0919,36.0092,36.0459,22149.0
2022-09-28 12:00:00,39.22,39.24,39.14,39.24,17215.0,36.0367,36.0551,35.9632,36.0551,17215.0
2022-09-28 12:05:00,39.24,39.26,39.2,39.23,18742.0,36.0551,36.0735,36.0184,36.0459,18742.0
2022-09-28 12:10:00,39.24,39.41,39.24,39.4,24576.0,36.0551,36.2113,36.0551,36.2021,24576.0
2022-09-28 12:15:00,39.4,39.45,39.36,39.44,31289.0,36.2021,36.2481,36.1654,36.2389,31289.0
2022-09-28 12:20:00,39.44,39.44,39.34,39.34,32349.0,36.2389,36.2389,36.147,36.147,32349.0
2022-09-28 12:25:00,39.34,39.35,39.27,39.27,16401.0,36.147,36.1562,36.0827,36.0827,16401.0
2022-09-28 12:30:00,39.28,39.32,39.22,39.32,13090.0,36.0919,36.1286,36.0367,36.1286,13090.0
2022-09-28 12:35:00,39.31,39.32,39.25,39.27,46648.0,36.1194,36.1286,36.0643,36.0827,46648.0
2022-09-28 12:40:00,39.27,39.39,39.23,39.39,16824.0,36.0827,36.1929,36.0459,36.1929,16824.0
2022-09-28 12:45:00,39.4,39.41,39.34,39.39,27642.0,36.2021,36.2113,36.147,36.1929,27642.0
2022-09-28 12:50:00,39.38,39.38,39.31,39.36,27509.0,36.1838,36.1838,36.1194,36.1654,27509.0
2022-09-28 12:55:00,39.36,39.42,39.35,39.4,8283.0,36.1654,36.2205,36.1562,36.2021,8283.0
2022-09-28 13:00:00,39.41,39.41,39.31,39.32,65685.0,36.2113,36.2113,36.1194,36.1286,65685.0
2022-09-28 13:05:00,39.32,39.43,39.32,39.41,57631.0,36.1286,36.2297,36.1286,36.2113,57631.0
2022-09-28 13:10:00,39.41,39.43,39.37,39.42,49219.0,36.2113,36.2297,36.1746,36.2205,49219.0
2022-09-28 13:15:00,39.43,39.54,39.42,39.54,120020.0,36.2297,36.3308,36.2205,36.3308,120020.0
2022-09-28 13:20:00,39.54,39.54,39.48,39.5,30373.0,36.3308,36.3308,36.2756,36.294,30373.0
2022-09-28 13:25:00,39.5,39.5,39.43,39.44,22977.0,36.294,36.294,36.2297,36.2389,22977.0
2022-09-28 13:30:00,39.44,39.46,39.39,39.46,17637.0,36.2389,36.2573,36.1929,36.2573,17637.0
2022-09-28 13:35:00,39.44,39.49,39.42,39.48,26597.0,36.2389,36.2848,36.2205,36.2756,26597.0
2022-09-28 13:40:00,39.48,39.58,39.48,39.55,94045.0,36.2756,36.3675,36.2756,36.34,94045.0
2022-09-28 13:45:00,39.55,39.55,39.4,39.43,34361.0,36.34,36.34,36.2021,36.2297,34361.0
2022-09-28 13:50:00,39.42,39.46,39.39,39.46,17808.0,36.2205,36.2573,36.1929,36.2573,17808.0
2022-09-28 13:55:00,39.46,39.47,39.39,39.39,30359.0,36.2573,36.2665,36.1929,36.1929,30359.0
2022-09-28 14:00:00,39.39,39.4,39.35,39.36,33120.0,36.1929,36.2021,36.1562,36.1654,33120.0
2022-09-28 14:05:00,39.36,39.43,39.36,39.43,28971.0,36.1654,36.2297,36.1654,36.2297,28971.0
2022-09-28 14:10:00,39.41,39.46,39.35,39.36,31167.0,36.2113,36.2573,36.1562,36.1654,31167.0
2022-09-28 14:15:00,39.36,39.46,39.35,39.45,33353.0,36.1654,36.2573,36.1562,36.2481,33353.0
2022-09-28 14:20:00,39.44,39.44,39.38,39.43,24124.0,36.2389,36.2389,36.1838,36.2297,24124.0
2022-09-28 14:25:00,39.43,39.49,39.41,39.49,35631.0,36.2297,36.2848,36.2113,36.2848,35631.0
2022-09-28 14:30:00,39.5,39.57,39.47,39.56,36978.0,36.294,36.3583,36.2665,36.3491,36978.0
2022-09-28 14:35:00,39.57,39.64,39.56,39.63,39403.0,36.3583,36.4227,36.3491,36.4135,39403.0
2022-09-28 14:40:00,39.62,39.62,39.51,39.54,31059.0,36.4043,36.4043,36.3032,36.3308,31059.0
2022-09-28 14:45:00,39.54,39.57,39.52,39.54,33864.0,36.3308,36.3583,36.3124,36.3308,33864.0
2022-09-28 14:50:00,39.54,39.63,39.53,39.59,37429.0,36.3308,36.4135,36.3216,36.3767,37429.0
2022-09-28 14:55:00,39.59,39.63,39.58,39.61,48205.0,36.3767,36.4135,36.3675,36.3951,48205.0
2022-09-28 15:00:00,39.61,39.69,39.57,39.67,43334.0,36.3951,36.4686,36.3583,36.4502,43334.0
2022-09-28 15:05:00,39.68,39.78,39.64,39.71,174485.0,36.4594,36.5513,36.4227,36.487,174485.0
2022-09-28 15:10:00,39.7,39.75,39.67,39.68,38926.0,36.4778,36.5237,36.4502,36.4594,38926.0
2022-09-28 15:15:00,39.69,39.7,39.59,39.6,56105.0,36.4686,36.4778,36.3767,36.3859,56105.0
2022-09-28 15:20:00,39.6,39.69,39.56,39.67,37134.0,36.3859,36.4686,36.3491,36.4502,37134.0
2022-09-28 15:25:00,39.68,39.72,39.67,39.71,42079.0,36.4594,36.4962,36.4502,36.487,42079.0
2022-09-28 15:30:00,39.71,39.78,39.69,39.78,58385.0,36.487,36.5513,36.4686,36.5513,58385.0
2022-09-28 15:35:00,39.78,39.81,39.73,39.74,49714.0,36.5513,36.5789,36.5053,36.5145,49714.0
2022-09-28 15:40:00,39.74,39.82,39.73,39.77,66098.0,36.5145,36.588,36.5053,36.5421,66098.0
2022-09-28 15:45:00,39.77,39.8,39.73,39.73,81803.0,36.5421,36.5697,36.5053,36.5053,81803.0
2022-09-28 15:50:00,39.73,39.75,39.65,39.68,136335.0,36.5053,36.5237,36.4318,36.4594,136335.0
2022-09-28 15:55:00,39.68,39.71,39.55,39.58,416131.0,36.4594,36.487,36.34,36.3675,416131.0
2022-09-29 09:30:00,39.06,39.25,39.0,39.05,41041.0,35.8897,36.0643,35.8346,35.8805,41041.0
2022-09-29 09:35:00,39.07,39.1,39.02,39.07,19749.0,35.8989,35.9265,35.853,35.8989,19749.0
2022-09-29 09:40:00,39.06,39.09,38.74,38.8,53040.0,35.8897,35.9173,35.5957,35.6508,53040.0
2022-09-29 09:45:00,38.8,38.87,38.73,38.78,30053.0,35.6508,35.7152,35.5865,35.6325,30053.0
2022-09-29 09:50:00,38.78,38.9,38.78,38.83,11631.0,35.6325,35.7427,35.6325,35.6784,11631.0
2022-09-29 09:55:00,38.82,38.88,38.77,38.81,18478.0,35.6692,35.7243,35.6233,35.66,18478.0
2022-09-29 10:00:00,38.8,38.81,38.6,38.68,25139.0,35.6508,35.66,35.4671,35.5406,25139.0
2022-09-29 10:05:00,38.71,38.77,38.62,38.63,58325.0,35.5681,35.6233,35.4854,35.4946,58325.0
2022-09-29 10:10:00,38.61,38.69,38.55,38.55,30581.0,35.4763,35.5498,35.4211,35.4211,30581.0
2022-09-29 10:15:00,38.57,38.59,38.48,38.5,41163.0,35.4395,35.4579,35.3568,35.3752,41163.0
2022-09-29 10:20:00,38.5,38.65,38.49,38.55,43187.0,35.3752,35.513,35.366,35.4211,43187.0
2022-09-29 10:25:00,38.55,38.68,38.54,38.68,21752.0,35.4211,35.5406,35.4119,35.5406,21752.0
2022-09-29 10:30:00,38.65,38.65,38.55,38.59,15574.0,35.513,35.513,35.4211,35.4579,15574.0
2022-09-29 10:35:00,38.56,38.64,38.52,38.62,18888.0,35.4303,35.5038,35.3936,35.4854,18888.0
2022-09-29 10:40:00,38.6,38.74,38.6,38.73,10247.0,35.4671,35.5957,35.4671,35.5865,10247.0
2022-09-29 10:45:00,38.73,38.77,38.71,38.75,15308.0,35.5865,35.6233,35.5681,35.6049,15308.0
2022-09-29 10:50:00,38.73,38.84,38.72,38.8,22251.0,35.5865,35.6876,35.5773,35.6508,22251.0
2022-09-29 10:55:00,38.8,38.85,38.76,38.8,46232.0,35.6508,35.6968,35.6141,35.6508,46232.0
2022-09-29 11:00:00,38.79,38.91,38.78,38.78,40439.0,35.6416,35.7519,35.6325,35.6325,40439.0
2022-09-29 11:05:00,38.77,38.98,38.75,38.97,31313.0,35.6233,35.8162,35.6049,35.807,31313.0
2022-09-29 11:10:00,38.97,38.97,38.81,38.84,34241.0,35.807,35.807,35.66,35.6876,34241.0
2022-09-29 11:15:00,38.84,38.9,38.84,38.9,38610.0,35.6876,35.7427,35.6876,35.7427,38610.0
2022-09-29 11:20:00,38.89,38.89,38.75,38.77,21809.0,35.7335,35.7335,35.6049,35.6233,21809.0
2022-09-29 11:25:00,38.78,38.84,38.77,38.84,15849.0,35.6325,35.6876,35.6233,35.6876,15849.0
2022-09-29 11:30:00,38.83,38.86,38.79,38.82,8954.0,35.6784,35.706,35.6416,35.6692,8954.0
2022-09-29 11:35:00,38.82,38.86,38.76,38.84,15507.0,35.6692,35.706,35.6141,35.6876,15507.0
2022-09-29 11:40:00,38.83,38.88,38.77,38.88,31821.0,35.6784,35.7243,35.6233,35.7243,31821.0
2022-09-29 11:45:00,38.89,38.95,38.89,38.95,7859.0,35.7335,35.7887,35.7335,35.7887,7859.0
2022-09-29 11:50:00,38.94,39.06,38.91,39.01,20441.0,35.7795,35.8897,35.7519,35.8438,20441.0
2022-09-29 11:55:00,39.02,39.04,38.92,38.92,17912.0,35.853,35.8714,35.7611,35.7611,17912.0
2022-09-29 12:00:00,38.92,38.96,38.91,38.94,14334.0,35.7611,35.7978,35.7519,35.7795,14334.0
2022-09-29 12:05:00,38.93,38.98,38.91,38.98,27710.0,35.7703,35.8162,35.7519,35.8162,27710.0
2022-09-29 12:10:00,38.98,39.02,38.93,38.99,13935.0,35.8162,35.853,35.7703,35.8254,13935.0
2022-09-29 12:15:00,39.0,39.02,38.9,38.93,42100.0,35.8346,35.853,35.7427,35.7703,42100.0
2022-09-29 12:20:00,38.91,38.93,38.85,38.92,19186.0,35.7519,35.7703,35.6968,35.7611,19186.0
2022-09-29 12:25:00,38.92,38.95,38.89,38.93,12242.0,35.7611,35.7887,35.7335,35.7703,12242.0
2022-09-29 12:30:00,38.92,39.03,38.91,39.03,17574.0,35.7611,35.8622,35.7519,35.8622,17574.0
2022-09-29 12:35:00,39.04,39.06,38.98,39.05,16252.0,35.8714,35.8897,35.8162,35.8805,16252.0
2022-09-29 12:40:00,39.05,39.05,38.97,38.99,11033.0,35.8805,35.8805,35.807,35.8254,11033.0
2022-09-29 12:45:00,38.99,38.99,38.87,38.9,14692.0,35.8254,35.8254,35.7152,35.7427,14692.0
2022-09-29 12:50:00,38.89,38.91,38.86,38.91,14764.0,35.7335,35.7519,35.706,35.7519,14764.0
2022-09-29 12:55:00,38.92,38.92,38.8,38.82,18174.0,35.7611,35.7611,35.6508,35.6692,18174.0
2022-09-29 13:00:00,38.81,38.81,38.76,38.8,20009.0,35.66,35.66,35.6141,35.6508,20009.0
2022-09-29 13:05:00,38.8,38.82,38.75,38.76,14844.0,35.6508,35.6692,35.6049,35.6141,14844.0
2022-09-29 13:10:00,38.76,38.82,38.75,38.82,6169.0,35.6141,35.6692,35.6049,35.6692,6169.0
2022-09-29 13:15:00,38.82,38.84,38.77,38.77,9105.0,35.6692,35.6876,35.6233,35.6233,9105.0
2022-09-29 13:20:00,38.77,38.77,38.73,38.76,11008.0,35.6233,35.6233,35.5865,35.6141,11008.0
2022-09-29 13:25:00,38.76,38.83,38.75,38.8,18551.0,35.6141,35.6784,35.6049,35.6508,18551.0
2022-09-29 13:30:00,38.8,38.86,38.76,38.86,44858.0,35.6508,35.706,35.6141,35.706,44858.0
2022-09-29 13:35:00,38.86,38.87,38.82,38.85,19367.0,35.706,35.7152,35.6692,35.6968,19367.0
2022-09-29 13:40:00,38.85,38.85,38.76,38.78,8559.0,35.6968,35.6968,35.6141,35.6325,8559.0
2022-09-29 13:45:00,38.78,38.81,38.77,38.77,6981.0,35.6325,35.66,35.6233,35.6233,6981.0
2022-09-29 13:50:00,38.76,38.78,38.7,38.73,28383.0,35.6141,35.6325,35.5589,35.5865,28383.0
2022-09-29 13:55:00,38.72,38.73,38.67,38.69,8507.0,35.5773,35.5865,35.5314,35.5498,8507.0
2022-09-29 14:00:00,38.68,38.69,38.61,38.69,34111.0,35.5406,35.5498,35.4763,35.5498,34111.0
2022-09-29 14:05:00,38.68,38.74,38.68,38.73,19808.0,35.5406,35.5957,35.5406,35.5865,19808.0
2022-09-29 14:10:00,38.73,38.75,38.69,38.73,58964.0,35.5865,35.6049,35.5498,35.5865,58964.0
2022-09-29 14:15:00,38.73,38.75,38.72,38.73,18963.0,35.5865,35.6049,35.5773,35.5865,18963.0
2022-09-29 14:20:00,38.73,38.8,38.72,38.78,57023.0,35.5865,35.6508,35.5773,35.6325,57023.0
2022-09-29 14:25:00,38.78,38.91,38.78,38.88,70040.0,35.6325,35.7519,35.6325,35.7243,70040.0
2022-09-29 14:30:00,38.89,38.92,38.85,38.86,11186.0,35.7335,35.7611,35.6968,35.706,11186.0
2022-09-29 14:35:00,38.86,39.0,38.85,38.95,28245.0,35.706,35.8346,35.6968,35.7887,28245.0
2022-09-29 14:40:00,38.96,38.98,38.87,38.88,40579.0,35.7978,35.8162,35.7152,35.7243,40579.0
2022-09-29 14:45:00,38.87,38.93,38.86,38.88,16946.0,35.7152,35.7703,35.706,35.7243,16946.0
2022-09-29 14:50:00,38.88,38.89,38.8,38.86,57557.0,35.7243,35.7335,35.6508,35.706,57557.0
2022-09-29 14:55:00,38.86,38.87,38.83,38.84,74265.0,35.706,35.7152,35.6784,35.6876,74265.0
2022-09-29 15:00:00,38.83,38.92,38.83,38.89,75550.0,35.6784,35.7611,35.6784,35.7335,75550.0
2022-09-29 15:05:00,38.88,38.94,38.85,38.87,19206.0,35.7243,35.7795,35.6968,35.7152,19206.0
2022-09-29 15:10:00,38.86,39.0,38.84,39.0,27064.0,35.706,35.8346,35.6876,35.8346,27064.0
2022-09-29 15:15:00,39.01,39.04,38.96,39.02,21912.0,35.8438,35.8714,35.7978,35.853,21912.0
2022-09-29 15:20:00,39.02,39.02,38.94,38.97,43135.0,35.853,35.853,35.7795,35.807,43135.0
2022-09-29 15:25:00,38.97,38.97,38.87,38.9,112555.0,35.807,35.807,35.7152,35.7427,112555.0
2022-09-29 15:30:00,38.89,38.97,38.86,38.93,357254.0,35.7335,35.807,35.706,35.7703,357254.0
2022-09-29 15:35:00,38.94,39.03,38.87,38.97,252987.0,35.7795,35.8622,35.7152,35.807,252987.0
2022-09-29 15:40:00,38.96,39.04,38.94,39.02,182299.0,35.7978,35.8714,35.7795,35.853,182299.0
2022-09-29 15:45:00,39.02,39.04,38.89,38.92,70263.0,35.853,35.8714,35.7335,35.7611,70263.0
2022-09-29 15:50:00,38.91,38.96,38.84,38.91,120743.0,35.7519,35.7978,35.6876,35.7519,120743.0
2022-09-29 15:55:00,38.9,38.97,38.85,38.88,326548.0,35.7427,35.807,35.6968,35.7243,326548.0
2022-09-30 09:30:00,38.99,39.13,38.9,38.99,83881.0,35.8254,35.954,35.7427,35.8254,83881.0
2022-09-30 09:35:00,39.0,39.04,38.72,38.8,43463.0,35.8346,35.8714,35.5773,35.6508,43463.0
2022-09-30 09:40:00,38.8,38.95,38.72,38.77,32432.0,35.6508,35.7887,35.5773,35.6233,32432.0
2022-09-30 09:45:00,38.79,38.89,38.72,38.86,28894.0,35.6416,35.7335,35.5773,35.706,28894.0
2022-09-30 09:50:00,38.85,39.09,38.84,39.09,15723.0,35.6968,35.9173,35.6876,35.9173,15723.0
2022-09-30 09:55:00,39.1,39.22,39.1,39.22,13492.0,35.9265,36.0367,35.9265,36.0367,13492.0
2022-09-30 10:00:00,39.22,39.25,39.14,39.23,43811.0,36.0367,36.0643,35.9632,36.0459,43811.0
2022-09-30 10:05:00,39.17,39.25,39.12,39.23,23392.0,35.9908,36.0643,35.9449,36.0459,23392.0
2022-09-30 10:10:00,39.25,39.34,39.2,39.28,14822.0,36.0643,36.147,36.0184,36.0919,14822.0
2022-09-30 10:15:00,39.31,39.34,39.09,39.21,37175.0,36.1194,36.147,35.9173,36.0276,37175.0
2022-09-30 10:20:00,39.2,39.21,39.09,39.15,13947.0,36.0184,36.0276,35.9173,35.9724,13947.0
2022-09-30 10:25:00,39.15,39.22,39.11,39.2,26931.0,35.9724,36.0367,35.9357,36.0184,26931.0
2022-09-30 10:30:00,39.21,39.36,39.19,39.35,80045.0,36.0276,36.1654,36.0092,36.1562,80045.0
2022-09-30 10:35:00,39.34,39.42,39.32,39.33,44498.0,36.147,36.2205,36.1286,36.1378,44498.0
2022-09-30 10:40:00,39.33,39.34,39.25,39.31,20428.0,36.1378,36.147,36.0643,36.1194,20428.0
2022-09-30 10:45:00,39.31,39.34,39.25,39.3,16573.0,36.1194,36.147,36.0643,36.1102,16573.0
2022-09-30 10:50:00,39.32,39.4,39.29,39.37,11065.0,36.1286,36.2021,36.1011,36.1746,11065.0
2022-09-30 10:55:00,39.37,39.4,39.31,39.33,9042.0,36.1746,36.2021,36.1194,36.1378,9042.0
2022-09-30 11:00:00,39.34,39.39,39.25,39.37,15579.0,36.147,36.1929,36.0643,36.1746,15579.0
2022-09-30 11:05:00,39.36,39.47,39.34,39.46,62045.0,36.1654,36.2665,36.147,36.2573,62045.0
2022-09-30 11:10:00,39.46,39.51,39.42,39.5,18432.0,36.2573,36.3032,36.2205,36.294,18432.0
2022-09-30 11:15:00,39.51,39.51,39.42,39.42,33738.0,36.3032,36.3032,36.2205,36.2205,33738.0
2022-09-30 11:20:00,39.43,39.48,39.42,39.46,15109.0,36.2297,36.2756,36.2205,36.2573,15109.0
2022-09-30 11:25:00,39.46,39.51,39.39,39.39,44900.0,36.2573,36.3032,36.1929,36.1929,44900.0
2022-09-30 11:30:00,39.39,39.42,39.35,39.37,41495.0,36.1929,36.2205,36.1562,36.1746,41495.0
2022-09-30 11:35:00,39.36,39.39,39.33,39.34,15100.0,36.1654,36.1929,36.1378,36.147,15100.0
2022-09-30 11:40:00,39.34,39.35,39.14,39.16,57448.0,36.147,36.1562,35.9632,35.9816,57448.0
2022-09-30 11:45:00,39.16,39.2,39.11,39.12,108537.0,35.9816,36.0184,35.9357,35.9449,108537.0
2022-09-30 11:50:00,39.12,39.13,39.06,39.11,53672.0,35.9449,35.954,35.8897,35.9357,53672.0
2022-09-30 11:55:00,39.1,39.13,39.09,39.11,18742.0,35.9265,35.954,35.9173,35.9357,18742.0
2022-09-30 12:00:00,39.11,39.11,39.03,39.07,16047.0,35.9357,35.9357,35.8622,35.8989,16047.0
2022-09-30 12:05:00,39.07,39.1,39.0,39.01,20496.0,35.8989,35.9265,35.8346,35.8438,20496.0
2022-09-30 12:10:00,39.0,39.05,39.0,39.02,10862.0,35.8346,35.8805,35.8346,35.853,10862.0
2022-09-30 12:15:00,39.03,39.07,39.02,39.02,16189.0,35.8622,35.8989,35.853,35.853,16189.0
2022-09-30 12:20:00,39.01,39.04,38.94,39.01,22751.0,35.8438,35.8714,35.7795,35.8438,22751.0
2022-09-30 12:25:00,39.01,39.04,39.0,39.0,9456.0,35.8438,35.8714,35.8346,35.8346,9456.0
2022-09-30 12:30:00,38.99,39.03,38.99,39.02,12403.0,35.8254,35.8622,35.8254,35.853,12403.0
2022-09-30 12:35:00,39.02,39.07,39.01,39.07,12884.0,35.853,35.8989,35.8438,35.8989,12884.0
2022-09-30 12:40:00,39.06,39.08,39.02,39.06,14052.0,35.8897,35.9081,35.853,35.8897,14052.0
2022-09-30 12:45:00,39.05,39.08,39.03,39.05,24019.0,35.8805,35.9081,35.8622,35.8805,24019.0
2022-09-30 12:50:00,39.05,39.08,38.99,38.99,12893.0,35.8805,35.9081,35.8254,35.8254,12893.0
2022-09-30 12:55:00,38.98,39.04,38.98,39.02,11754.0,35.8162,35.8714,35.8162,35.853,11754.0
2022-09-30 13:00:00,39.02,39.03,38.96,38.98,21360.0,35.853,35.8622,35.7978,35.8162,21360.0
2022-09-30 13:05:00,38.98,39.03,38.97,39.01,16696.0,35.8162,35.8622,35.807,35.8438,16696.0
2022-09-30 13:10:00,39.02,39.06,38.99,39.0,17126.0,35.853,35.8897,35.8254,35.8346,17126.0
2022-09-30 13:15:00,38.99,39.02,38.95,38.97,12559.0,35.8254,35.853,35.7887,35.807,12559.0
2022-09-30 13:20:00,38.98,39.02,38.97,39.01,15640.0,35.8162,35.853,35.807,35.8438,15640.0
2022-09-30 13:25:00,39.01,39.06,38.99,39.04,31203.0,35.8438,35.8897,35.8254,35.8714,31203.0
2022-09-30 13:30:00,39.04,39.07,39.01,39.01,42562.0,35.8714,35.8989,35.8438,35.8438,42562.0
2022-09-30 13:35:00,39.0,39.0,38.92,38.93,28600.0,35.8346,35.8346,35.7611,35.7703,28600.0
2022-09-30 13:40:00,38.93,38.95,38.89,38.91,14439.0,35.7703,35.7887,35.7335,35.7519,14439.0
2022-09-30 13:45:00,38.89,38.9,38.86,38.86,10783.0,35.7335,35.7427,35.706,35.706,10783.0
2022-09-30 13:50:00,38.86,38.93,38.83,38.9,33630.0,35.706,35.7703,35.6784,35.7427,33630.0
2022-09-30 13:55:00,38.92,38.93,38.9,38.9,11688.0,35.7611,35.7703,35.7427,35.7427,11688.0
2022-09-30 14:00:00,38.9,38.9,38.83,38.84,30808.0,35.7427,35.7427,35.6784,35.6876,30808.0
2022-09-30 14:05:00,38.85,38.88,38.8,38.86,25650.0,35.6968,35.7243,35.6508,35.706,25650.0
2022-09-30 14:10:00,38.86,38.91,38.85,38.89,17226.0,35.706,35.7519,35.6968,35.7335,17226.0
2022-09-30 14:15:00,38.88,38.95,38.87,38.88,28072.0,35.7243,35.7887,35.7152,35.7243,28072.0
2022-09-30 14:20:00,38.88,38.93,38.83,38.84,14337.0,35.7243,35.7703,35.6784,35.6876,14337.0
2022-09-30 14:25:00,38.83,38.84,38.76,38.81,16087.0,35.6784,35.6876,35.6141,35.66,16087.0
2022-09-30 14:30:00,38.82,38.83,38.73,38.79,39801.0,35.6692,35.6784,35.5865,35.6416,39801.0
2022-09-30 14:35:00,38.79,38.81,38.76,38.8,17574.0,35.6416,35.66,35.6141,35.6508,17574.0
2022-09-30 14:40:00,38.8,38.8,38.71,38.75,33126.0,35.6508,35.6508,35.5681,35.6049,33126.0
2022-09-30 14:45:00,38.75,38.75,38.64,38.71,26518.0,35.6049,35.6049,35.5038,35.5681,26518.0
2022-09-30 14:50:00,38.72,38.73,38.67,38.67,22636.0,35.5773,35.5865,35.5314,35.5314,22636.0
2022-09-30 14:55:00,38.67,38.68,38.61,38.64,20724.0,35.5314,35.5406,35.4763,35.5038,20724.0
2022-09-30 15:00:00,38.64,38.82,38.63,38.77,27214.0,35.5038,35.6692,35.4946,35.6233,27214.0
2022-09-30 15:05:00,38.77,38.82,38.73,38.75,19482.0,35.6233,35.6692,35.5865,35.6049,19482.0
2022-09-30 15:10:00,38.74,38.8,38.67,38.7,16308.0,35.5957,35.6508,35.5314,35.5589,16308.0
2022-09-30 15:15:00,38.69,38.75,38.65,38.73,22868.0,35.5498,35.6049,35.513,35.5865,22868.0
2022-09-30 15:20:00,38.74,38.74,38.67,38.73,35927.0,35.5957,35.5957,35.5314,35.5865,35927.0
2022-09-30 15:25:00,38.73,38.77,38.63,38.77,55797.0,35.5865,35.6233,35.4946,35.6233,55797.0
2022-09-30 15:30:00,38.77,38.85,38.68,38.71,36049.0,35.6233,35.6968,35.5406,35.5681,36049.0
2022-09-30 15:35:00,38.72,38.76,38.66,38.7,43759.0,35.5773,35.6141,35.5222,35.5589,43759.0
2022-09-30 15:40:00,38.71,38.75,38.69,38.72,53056.0,35.5681,35.6049,35.5498,35.5773,53056.0
2022-09-30 15:45:00,38.72,38.78,38.69,38.73,70402.0,35.5773,35.6325,35.5498,35.5865,70402.0
2022-09-30 15:50:00,38.73,38.73,38.56,38.58,166475.0,35.5865,35.5865,35.4303,35.4487,166475.0
2022-09-30 15:55:00,38.57,38.59,38.46,38.54,417148.0,35.4395,35.4579,35.3384,35.4119,417148.0
2022-10-03 09:30:00,38.89,39.14,38.66,38.68,84076.0,35.7335,35.9632,35.5222,35.5406,84076.0
2022-10-03 09:35:00,38.66,38.67,38.45,38.47,26192.0,35.5222,35.5314,35.3292,35.3476,26192.0
2022-10-03 09:40:00,38.48,38.75,38.43,38.68,75545.0,35.3568,35.6049,35.3109,35.5406,75545.0
2022-10-03 09:45:00,38.68,39.01,38.68,39.0,59924.0,35.5406,35.8438,35.5406,35.8346,59924.0
2022-10-03 09:50:00,39.0,39.03,38.84,38.98,51292.0,35.8346,35.8622,35.6876,35.8162,51292.0
2022-10-03 09:55:00,38.97,39.06,38.87,38.91,44409.0,35.807,35.8897,35.7152,35.7519,44409.0
2022-10-03 10:00:00,38.91,39.19,38.89,39.14,63801.0,35.7519,36.0092,35.7335,35.9632,63801.0
2022-10-03 10:05:00,39.15,39.39,39.15,39.29,62799.0,35.9724,36.1929,35.9724,36.1011,62799.0
2022-10-03 10:10:00,39.28,39.51,39.28,39.43,52326.0,36.0919,36.3032,36.0919,36.2297,52326.0
2022-10-03 10:15:00,39.43,39.56,39.41,39.53,41229.0,36.2297,36.3491,36.2113,36.3216,41229.0
2022-10-03 10:20:00,39.54,39.65,39.51,39.64,46081.0,36.3308,36.4318,36.3032,36.4227,46081.0
2022-10-03 10:25:00,39.61,39.73,39.59,39.66,44459.0,36.3951,36.5053,36.3767,36.441,44459.0
2022-10-03 10:30:00,39.68,39.7,39.56,39.65,43793.0,36.4594,36.4778,36.3491,36.4318,43793.0
2022-10-03 10:35:00,39.65,39.7,39.62,39.65,35536.0,36.4318,36.4778,36.4043,36.4318,35536.0
2022-10-03 10:40:00,39.65,39.69,39.54,39.58,49233.0,36.4318,36.4686,36.3308,36.3675,49233.0
2022-10-03 10:45:00,39.59,39.72,39.58,39.7,14799.0,36.3767,36.4962,36.3675,36.4778,14799.0
2022-10-03 10:50:00,39.7,39.74,39.65,39.7,114842.0,36.4778,36.5145,36.4318,36.4778,114842.0
2022-10-03 10:55:00,39.7,39.81,39.64,39.66,110546.0,36.4778,36.5789,36.4227,36.441,110546.0
2022-10-03 11:00:00,39.66,39.7,39.61,39.64,33508.0,36.441,36.4778,36.3951,36.4227,33508.0
2022-10-03 11:05:00,39.64,39.78,39.6,39.72,94996.0,36.4227,36.5513,36.3859,36.4962,94996.0
2022-10-03 11:10:00,39.72,39.74,39.61,39.69,33891.0,36.4962,36.5145,36.3951,36.4686,33891.0
2022-10-03 11:15:00,39.69,39.74,39.63,39.65,28786.0,36.4686,36.5145,36.4135,36.4318,28786.0
2022-10-03 11:20:00,39.66,39.68,39.6,39.67,32198.0,36.441,36.4594,36.3859,36.4502,32198.0
2022-10-03 11:25:00,39.67,39.69,39.59,39.6,49004.0,36.4502,36.4686,36.3767,36.3859,49004.0
2022-10-03 11:30:00,39.61,39.71,39.61,39.69,114252.0,36.3951,36.487,36.3951,36.4686,114252.0
2022-10-03 11:35:00,39.69,39.69,39.61,39.67,24344.0,36.4686,36.4686,36.3951,36.4502,24344.0
2022-10-03 11:40:00,39.66,39.67,39.57,39.63,54597.0,36.441,36.4502,36.3583,36.4135,54597.0
2022-10-03 11:45:00,39.64,39.75,39.61,39.73,10112.0,36.4227,36.5237,36.3951,36.5053,10112.0
2022-10-03 11:50:00,39.75,39.77,39.69,39.72,30387.0,36.5237,36.5421,36.4686,36.4962,30387.0
2022-10-03 11:55:00,39.71,39.73,39.65,39.68,19944.0,36.487,36.5053,36.4318,36.4594,19944.0
2022-10-03 12:00:00,39.67,39.81,39.66,39.79,19410.0,36.4502,36.5789,36.441,36.5605,19410.0
2022-10-03 12:05:00,39.79,39.83,39.74,39.82,19661.0,36.5605,36.5972,36.5145,36.588,19661.0
2022-10-03 12:10:00,39.88,39.88,39.77,39.8,19715.0,36.6432,36.6432,36.5421,36.5697,19715.0
2022-10-03 12:15:00,39.8,39.82,39.74,39.77,35792.0,36.5697,36.588,36.5145,36.5421,35792.0
2022-10-03 12:20:00,39.76,39.8,39.69,39.8,36846.0,36.5329,36.5697,36.4686,36.5697,36846.0
2022-10-03 12:25:00,39.81,39.82,39.66,39.7,35123.0,36.5789,36.588,36.441,36.4778,35123.0
2022-10-03 12:30:00,39.69,39.7,39.62,39.68,19464.0,36.4686,36.4778,36.4043,36.4594,19464.0
2022-10-03 12:35:00,39.69,39.69,39.6,39.66,17773.0,36.4686,36.4686,36.3859,36.441,17773.0
2022-10-03 12:40:00,39.67,39.69,39.63,39.66,34134.0,36.4502,36.4686,36.4135,36.441,34134.0
2022-10-03 12:45:00,39.66,39.71,39.63,39.71,24582.0,36.441,36.487,36.4135,36.487,24582.0
2022-10-03 12:50:00,39.72,39.75,39.65,39.69,24064.0,36.4962,36.5237,36.4318,36.4686,24064.0
2022-10-03 12:55:00,39.69,39.72,39.65,39.72,24119.0,36.4686,36.4962,36.4318,36.4962,24119.0
2022-10-03 13:00:00,39.71,39.72,39.6,39.63,32013.0,36.487,36.4962,36.3859,36.4135,32013.0
2022-10-03 13:05:00,39.64,39.67,39.59,39.65,28046.0,36.4227,36.4502,36.3767,36.4318,28046.0
2022-10-03 13:10:00,39.66,39.66,39.58,39.61,34795.0,36.441,36.441,36.3675,36.3951,34795.0
2022-10-03 13:15:00,39.62,39.67,39.59,39.64,19840.0,36.4043,36.4502,36.3767,36.4227,19840.0
2022-10-03 13:20:00,39.63,39.71,39.62,39.68,29933.0,36.4135,36.487,36.4043,36.4594,29933.0
2022-10-03 13:25:00,39.68,39.73,39.66,39.71,17053.0,36.4594,36.5053,36.441,36.487,17053.0
2022-10-03 13:30:00,39.7,39.77,39.69,39.76,36624.0,36.4778,36.5421,36.4686,36.5329,36624.0
2022-10-03 13:35:00,39.75,39.81,39.73,39.79,44258.0,36.5237,36.5789,36.5053,36.5605,44258.0
2022-10-03 13:40:00,39.79,39.82,39.75,39.76,18829.0,36.5605,36.588,36.5237,36.5329,18829.0
2022-10-03 13:45:00,39.76,39.81,39.76,39.77,24028.0,36.5329,36.5789,36.5329,36.5421,24028.0
2022-10-03 13:50:00,39.77,39.77,39.74,39.74,14415.0,36.5421,36.5421,36.5145,36.5145,14415.0
2022-10-03 13:55:00,39.73,39.76,39.72,39.73,14886.0,36.5053,36.5329,36.4962,36.5053,14886.0
2022-10-03 14:00:00,39.73,39.8,39.72,39.79,76867.0,36.5053,36.5697,36.4962,36.5605,76867.0
2022-10-03 14:05:00,39.79,39.84,39.74,39.76,55462.0,36.5605,36.6064,36.5145,36.5329,55462.0
2022-10-03 14:10:00,39.77,39.84,39.76,39.83,38136.0,36.5421,36.6064,36.5329,36.5972,38136.0
2022-10-03 14:15:00,39.84,39.85,39.79,39.82,38362.0,36.6064,36.6156,36.5605,36.588,38362.0
2022-10-03 14:20:00,39.82,39.85,39.78,39.83,44788.0,36.588,36.6156,36.5513,36.5972,44788.0
2022-10-03 14:25:00,39.83,39.84,39.75,39.8,117757.0,36.5972,36.6064,36.5237,36.5697,117757.0
2022-10-03 14:30:00,39.8,39.82,39.77,39.82,40803.0,36.5697,36.588,36.5421,36.588,40803.0
2022-10-03 14:35:00,39.82,39.84,39.75,39.79,29679.0,36.588,36.6064,36.5237,36.5605,29679.0
2022-10-03 14:40:00,39.79,39.85,39.78,39.83,27699.0,36.5605,36.6156,36.5513,36.5972,27699.0
2022-10-03 14:45:00,39.83,39.87,39.81,39.84,68779.0,36.5972,36.634,36.5789,36.6064,68779.0
2022-10-03 14:50:00,39.86,39.89,39.83,39.89,31288.0,36.6248,36.6524,36.5972,36.6524,31288.0
2022-10-03 14:55:00,39.89,39.92,39.86,39.88,42154.0,36.6524,36.6799,36.6248,36.6432,42154.0
2022-10-03 15:00:00,39.87,39.87,39.8,39.84,25587.0,36.634,36.634,36.5697,36.6064,25587.0
2022-10-03 15:05:00,39.84,39.87,39.78,39.79,37180.0,36.6064,36.634,36.5513,36.5605,37180.0
2022-10-03 15:10:00,39.78,39.79,39.74,39.78,27869.0,36.5513,36.5605,36.5145,36.5513,27869.0
2022-10-03 15:15:00,39.77,39.77,39.68,39.71,76742.0,36.5421,36.5421,36.4594,36.487,76742.0
2022-10-03 15:20:00,39.71,39.76,39.69,39.76,33823.0,36.487,36.5329,36.4686,36.5329,33823.0
2022-10-03 15:25:00,39.76,39.79,39.73,39.73,37487.0,36.5329,36.5605,36.5053,36.5053,37487.0
2022-10-03 15:30:00,39.73,39.78,39.66,39.66,70213.0,36.5053,36.5513,36.441,36.441,70213.0
2022-10-03 15:35:00,39.65,39.7,39.62,39.66,50811.0,36.4318,36.4778,36.4043,36.441,50811.0
2022-10-03 15:40:00,39.65,39.67,39.58,39.6,87591.0,36.4318,36.4502,36.3675,36.3859,87591.0
2022-10-03 15:45:00,39.6,39.67,39.57,39.61,141524.0,36.3859,36.4502,36.3583,36.3951,141524.0
2022-10-03 15:50:00,39.62,39.67,39.58,39.66,220162.0,36.4043,36.4502,36.3675,36.441,220162.0
2022-10-03 15:55:00,39.65,39.68,39.55,39.65,821100.0,36.4318,36.4594,36.34,36.4318,821100.0
2022-10-04 09:30:00,40.52,40.92,40.5,40.79,289658.0,37.2312,37.5988,37.2129,37.4793,289658.0
2022-10-04 09:35:00,40.79,40.86,40.67,40.86,71454.0,37.4793,37.5436,37.3691,37.5436,71454.0
2022-10-04 09:40:00,40.86,41.05,40.79,41.04,95254.0,37.5436,37.7182,37.4793,37.709,95254.0
2022-10-04 09:45:00,41.04,41.14,40.91,41.06,93784.0,37.709,37.8009,37.5896,37.7274,93784.0
2022-10-04 09:50:00,41.07,41.19,41.05,41.19,74975.0,37.7366,37.8468,37.7182,37.8468,74975.0
2022-10-04 09:55:00,41.19,41.28,41.13,41.27,50735.0,37.8468,37.9295,37.7917,37.9204,50735.0
2022-10-04 10:00:00,41.27,41.35,41.22,41.27,62103.0,37.9204,37.9939,37.8744,37.9204,62103.0
2022-10-04 10:05:00,41.27,41.27,41.08,41.13,47264.0,37.9204,37.9204,37.7458,37.7917,47264.0
2022-10-04 10:10:00,41.11,41.15,41.02,41.08,125356.0,37.7733,37.8101,37.6906,37.7458,125356.0
2022-10-04 10:15:00,41.1,41.12,41.01,41.05,44949.0,37.7642,37.7825,37.6815,37.7182,44949.0
2022-10-04 10:20:00,41.01,41.02,40.9,40.97,99984.0,37.6815,37.6906,37.5804,37.6447,99984.0
2022-10-04 10:25:00,40.97,40.97,40.86,40.9,50538.0,37.6447,37.6447,37.5436,37.5804,50538.0
2022-10-04 10:30:00,40.9,41.03,40.9,40.96,69437.0,37.5804,37.6998,37.5804,37.6355,69437.0
2022-10-04 10:35:00,40.97,41.01,40.92,40.97,50745.0,37.6447,37.6815,37.5988,37.6447,50745.0
2022-10-04 10:40:00,40.97,41.07,40.95,40.96,34757.0,37.6447,37.7366,37.6263,37.6355,34757.0
2022-10-04 10:45:00,40.96,41.06,40.9,41.01,81202.0,37.6355,37.7274,37.5804,37.6815,81202.0
2022-10-04 10:50:00,41.01,41.1,40.88,41.09,34952.0,37.6815,37.7642,37.562,37.755,34952.0
2022-10-04 10:55:00,41.09,41.21,41.07,41.19,43839.0,37.755,37.8652,37.7366,37.8468,43839.0
2022-10-04 11:00:00,41.19,41.23,41.07,41.13,52388.0,37.8468,37.8836,37.7366,37.7917,52388.0
2022-10-04 11:05:00,41.13,41.23,41.12,41.17,41947.0,37.7917,37.8836,37.7825,37.8285,41947.0
2022-10-04 11:10:00,41.18,41.2,41.04,41.07,46692.0,37.8377,37.856,37.709,37.7366,46692.0
2022-10-04 11:15:00,41.08,41.21,41.07,41.21,76622.0,37.7458,37.8652,37.7366,37.8652,76622.0
2022-10-04 11:20:00,41.21,41.27,41.17,41.25,19507.0,37.8652,37.9204,37.8285,37.902,19507.0
2022-10-04 11:25:00,41.26,41.32,41.21,41.31,21931.0,37.9112,37.9663,37.8652,37.9571,21931.0
2022-10-04 11:30:00,41.32,41.35,41.21,41.23,68007.0,37.9663,37.9939,37.8652,37.8836,68007.0
2022-10-04 11:35:00,41.23,41.33,41.23,41.29,26106.0,37.8836,37.9755,37.8836,37.9387,26106.0
2022-10-04 11:40:00,41.3,41.33,41.16,41.19,46353.0,37.9479,37.9755,37.8193,37.8468,46353.0
2022-10-04 11:45:00,41.19,41.26,41.17,41.23,101086.0,37.8468,37.9112,37.8285,37.8836,101086.0
2022-10-04 11:50:00,41.23,41.29,41.22,41.24,34740.0,37.8836,37.9387,37.8744,37.8928,34740.0
2022-10-04 11:55:00,41.25,41.28,41.19,41.26,46313.0,37.902,37.9295,37.8468,37.9112,46313.0
2022-10-04 12:00:00,41.27,41.29,41.2,41.21,37396.0,37.9204,37.9387,37.856,37.8652,37396.0
2022-10-04 12:05:00,41.22,41.23,41.15,41.19,28677.0,37.8744,37.8836,37.8101,37.8468,28677.0
2022-10-04 12:10:00,41.19,41.35,41.18,41.32,24700.0,37.8468,37.9939,37.8377,37.9663,24700.0
2022-10-04 12:15:00,41.33,41.35,41.27,41.29,22342.0,37.9755,37.9939,37.9204,37.9387,22342.0
2022-10-04 12:20:00,41.29,41.3,41.19,41.24,49837.0,37.9387,37.9479,37.8468,37.8928,49837.0
2022-10-04 12:25:00,41.24,41.3,41.23,41.26,25629.0,37.8928,37.9479,37.8836,37.9112,25629.0
2022-10-04 12:30:00,41.25,41.27,41.21,41.23,40446.0,37.902,37.9204,37.8652,37.8836,40446.0
2022-10-04 12:35:00,41.22,41.3,41.2,41.29,15974.0,37.8744,37.9479,37.856,37.9387,15974.0
2022-10-04 12:40:00,41.28,41.29,41.17,41.18,32120.0,37.9295,37.9387,37.8285,37.8377,32120.0
2022-10-04 12:45:00,41.18,41.18,41.07,41.09,59588.0,37.8377,37.8377,37.7366,37.755,59588.0
2022-10-04 12:50:00,41.08,41.1,41.01,41.05,60886.0,37.7458,37.7642,37.6815,37.7182,60886.0
2022-10-04 12:55:00,41.04,41.18,41.02,41.14,28800.0,37.709,37.8377,37.6906,37.8009,28800.0
2022-10-04 13:00:00,41.13,41.22,41.12,41.15,39780.0,37.7917,37.8744,37.7825,37.8101,39780.0
2022-10-04 13:05:00,41.16,41.17,41.04,41.08,32295.0,37.8193,37.8285,37.709,37.7458,32295.0
2022-10-04 13:10:00,41.06,41.15,41.05,41.1,14007.0,37.7274,37.8101,37.7182,37.7642,14007.0
2022-10-04 13:15:00,41.09,41.1,41.02,41.02,22873.0,37.755,37.7642,37.6906,37.6906,22873.0
2022-10-04 13:20:00,41.01,41.09,40.98,41.09,28737.0,37.6815,37.755,37.6539,37.755,28737.0
2022-10-04 13:25:00,41.08,41.18,41.08,41.18,18940.0,37.7458,37.8377,37.7458,37.8377,18940.0
2022-10-04 13:30:00,41.18,41.23,41.12,41.14,29564.0,37.8377,37.8836,37.7825,37.8009,29564.0
2022-10-04 13:35:00,41.11,41.18,41.11,41.18,28147.0,37.7733,37.8377,37.7733,37.8377,28147.0
2022-10-04 13:40:00,41.18,41.22,41.16,41.2,17905.0,37.8377,37.8744,37.8193,37.856,17905.0
2022-10-04 13:45:00,41.2,41.29,41.2,41.29,35593.0,37.856,37.9387,37.856,37.9387,35593.0
2022-10-04 13:50:00,41.29,41.4,41.28,41.34,23176.0,37.9387,38.0398,37.9295,37.9847,23176.0
2022-10-04 13:55:00,41.35,41.41,41.33,41.33,31863.0,37.9939,38.049,37.9755,37.9755,31863.0
2022-10-04 14:00:00,41.34,41.34,41.29,41.32,30230.0,37.9847,37.9847,37.9387,37.9663,30230.0
2022-10-04 14:05:00,41.32,41.38,41.31,41.36,16964.0,37.9663,38.0214,37.9571,38.0031,16964.0
2022-10-04 14:10:00,41.36,41.36,41.29,41.32,46473.0,38.0031,38.0031,37.9387,37.9663,46473.0
2022-10-04 14:15:00,41.32,41.37,41.3,41.33,21391.0,37.9663,38.0122,37.9479,37.9755,21391.0
2022-10-04 14:20:00,41.33,41.36,41.3,41.35,15554.0,37.9755,38.0031,37.9479,37.9939,15554.0
2022-10-04 14:25:00,41.36,41.36,41.21,41.21,25963.0,38.0031,38.0031,37.8652,37.8652,25963.0
2022-10-04 14:30:00,41.22,41.33,41.21,41.3,17049.0,37.8744,37.9755,37.8652,37.9479,17049.0
2022-10-04 14:35:00,41.29,41.31,41.26,41.27,29328.0,37.9387,37.9571,37.9112,37.9204,29328.0
2022-10-04 14:40:00,41.27,41.32,41.26,41.29,23027.0,37.9204,37.9663,37.9112,37.9387,23027.0
2022-10-04 14:45:00,41.29,41.41,41.28,41.39,13155.0,37.9387,38.049,37.9295,38.0306,13155.0
2022-10-04 14:50:00,41.4,41.43,41.35,41.37,25051.0,38.0398,38.0674,37.9939,38.0122,25051.0
2022-10-04 14:55:00,41.37,41.38,41.3,41.3,36266.0,38.0122,38.0214,37.9479,37.9479,36266.0
2022-10-04 15:00:00,41.3,41.34,41.24,41.28,31779.0,37.9479,37.9847,37.8928,37.9295,31779.0
2022-10-04 15:05:00,41.27,41.3,41.23,41.23,28342.0,37.9204,37.9479,37.8836,37.8836,28342.0
2022-10-04 15:10:00,41.23,41.24,41.16,41.23,36486.0,37.8836,37.8928,37.8193,37.8836,36486.0
2022-10-04 15:15:00,41.23,41.27,41.21,41.21,27743.0,37.8836,37.9204,37.8652,37.8652,27743.0
2022-10-04 15:20:00,41.22,41.25,41.17,41.25,48118.0,37.8744,37.902,37.8285,37.902,48118.0
2022-10-04 15:25:00,41.25,41.32,41.23,41.29,64500.0,37.902,37.9663,37.8836,37.9387,64500.0
2022-10-04 15:30:00,41.28,41.28,41.21,41.23,54875.0,37.9295,37.9295,37.8652,37.8836,54875.0
2022-10-04 15:35:00,41.23,41.37,41.22,41.3,64427.0,37.8836,38.0122,37.8744,37.9479,64427.0
2022-10-04 15:40:00,41.3,41.31,41.21,41.25,70076.0,37.9479,37.9571,37.8652,37.902,70076.0
2022-10-04 15:45:00,41.25,41.27,41.22,41.24,86180.0,37.902,37.9204,37.8744,37.8928,86180.0
2022-10-04 15:50:00,41.24,41.38,41.24,41.38,233278.0,37.8928,38.0214,37.8928,38.0214,233278.0
2022-10-04 15:55:00,41.38,41.39,41.28,41.33,467139.0,38.0214,38.0306,37.9295,37.9755,467139.0
2022-10-05 09:30:00,40.95,41.04,40.72,40.95,118683.0,37.6263,37.709,37.415,37.6263,118683.0
2022-10-05 09:35:00,40.96,41.21,40.95,41.1,37284.0,37.6355,37.8652,37.6263,37.7642,37284.0
2022-10-05 09:40:00,41.12,41.18,41.08,41.13,39247.0,37.7825,37.8377,37.7458,37.7917,39247.0
2022-10-05 09:45:00,41.13,41.31,41.13,41.23,59040.0,37.7917,37.9571,37.7917,37.8836,59040.0
2022-10-05 09:50:00,41.22,41.26,41.14,41.19,47764.0,37.8744,37.9112,37.8009,37.8468,47764.0
2022-10-05 09:55:00,41.17,41.33,41.15,41.22,49686.0,37.8285,37.9755,37.8101,37.8744,49686.0
2022-10-05 10:00:00,41.16,41.18,40.97,41.14,71983.0,37.8193,37.8377,37.6447,37.8009,71983.0
2022-10-05 10:05:00,41.14,41.15,41.06,41.07,41279.0,37.8009,37.8101,37.7274,37.7366,41279.0
2022-10-05 10:10:00,41.03,41.16,40.98,41.11,19585.0,37.6998,37.8193,37.6539,37.7733,19585.0
2022-10-05 10:15:00,41.09,41.17,41.07,41.13,17600.0,37.755,37.8285,37.7366,37.7917,17600.0
2022-10-05 10:20:00,41.11,41.25,41.08,41.11,31389.0,37.7733,37.902,37.7458,37.7733,31389.0
2022-10-05 10:25:00,41.11,41.19,41.06,41.14,21314.0,37.7733,37.8468,37.7274,37.8009,21314.0
2022-10-05 10:30:00,41.13,41.16,40.95,40.98,31020.0,37.7917,37.8193,37.6263,37.6539,31020.0
2022-10-05 10:35:00,40.98,41.02,40.97,40.99,27449.0,37.6539,37.6906,37.6447,37.6631,27449.0
2022-10-05 10:40:00,40.98,41.06,40.98,41.03,18780.0,37.6539,37.7274,37.6539,37.6998,18780.0
2022-10-05 10:45:00,41.0,41.03,40.94,40.94,31990.0,37.6723,37.6998,37.6171,37.6171,31990.0
2022-10-05 10:50:00,40.94,40.98,40.9,40.98,12274.0,37.6171,37.6539,37.5804,37.6539,12274.0
2022-10-05 10:55:00,40.98,40.98,40.86,40.88,17370.0,37.6539,37.6539,37.5436,37.562,17370.0
2022-10-05 11:00:00,40.87,41.01,40.87,40.99,31269.0,37.5528,37.6815,37.5528,37.6631,31269.0
2022-10-05 11:05:00,40.98,41.0,40.92,40.93,15899.0,37.6539,37.6723,37.5988,37.608,15899.0
2022-10-05 11:10:00,40.94,41.05,40.89,41.04,22716.0,37.6171,37.7182,37.5712,37.709,22716.0
2022-10-05 11:15:00,41.04,41.17,41.0,41.15,30930.0,37.709,37.8285,37.6723,37.8101,30930.0
2022-10-05 11:20:00,41.16,41.21,41.13,41.16,23609.0,37.8193,37.8652,37.7917,37.8193,23609.0
2022-10-05 11:25:00,41.16,41.2,41.14,41.18,25026.0,37.8193,37.856,37.8009,37.8377,25026.0
2022-10-05 11:30:00,41.18,41.19,41.14,41.19,14310.0,37.8377,37.8468,37.8009,37.8468,14310.0
2022-10-05 11:35:00,41.18,41.28,41.17,41.28,22225.0,37.8377,37.9295,37.8285,37.9295,22225.0
2022-10-05 11:40:00,41.29,41.29,41.19,41.19,12614.0,37.9387,37.9387,37.8468,37.8468,12614.0
2022-10-05 11:45:00,41.19,41.22,41.13,41.16,23519.0,37.8468,37.8744,37.7917,37.8193,23519.0
2022-10-05 11:50:00,41.17,41.22,41.13,41.19,17998.0,37.8285,37.8744,37.7917,37.8468,17998.0
2022-10-05 11:55:00,41.2,41.21,41.15,41.18,10909.0,37.856,37.8652,37.8101,37.8377,10909.0
2022-10-05 12:00:00,41.17,41.17,41.07,41.09,19921.0,37.8285,37.8285,37.7366,37.755,19921.0
2022-10-05 12:05:00,41.11,41.26,41.11,41.22,15239.0,37.7733,37.9112,37.7733,37.8744,15239.0
2022-10-05 12:10:00,41.22,41.3,41.2,41.25,24065.0,37.8744,37.9479,37.856,37.902,24065.0
2022-10-05 12:15:00,41.25,41.32,41.23,41.26,23036.0,37.902,37.9663,37.8836,37.9112,23036.0
2022-10-05 12:20:00,41.25,41.26,41.2,41.22,10768.0,37.902,37.9112,37.856,37.8744,10768.0
2022-10-05 12:25:00,41.23,41.24,41.17,41.21,13021.0,37.8836,37.8928,37.8285,37.8652,13021.0
2022-10-05 12:30:00,41.19,41.2,41.14,41.16,11080.0,37.8468,37.856,37.8009,37.8193,11080.0
2022-10-05 12:35:00,41.14,41.22,41.13,41.21,17165.0,37.8009,37.8744,37.7917,37.8652,17165.0
2022-10-05 12:40:00,41.2,41.21,41.16,41.2,14189.0,37.856,37.8652,37.8193,37.856,14189.0
2022-10-05 12:45:00,41.2,41.29,41.17,41.29,13262.0,37.856,37.9387,37.8285,37.9387,13262.0
2022-10-05 12:50:00,41.29,41.3,41.23,41.27,15954.0,37.9387,37.9479,37.8836,37.9204,15954.0
2022-10-05 12:55:00,41.28,41.28,41.2,41.21,11323.0,37.9295,37.9295,37.856,37.8652,11323.0
2022-10-05 13:00:00,41.2,41.26,41.18,41.23,15485.0,37.856,37.9112,37.8377,37.8836,15485.0
2022-10-05 13:05:00,41.23,41.32,41.23,41.25,11343.0,37.8836,37.9663,37.8836,37.902,11343.0
2022-10-05 13:10:00,41.24,41.36,41.24,41.36,51471.0,37.8928,38.0031,37.8928,38.0031,51471.0
2022-10-05 13:15:00,41.36,41.4,41.3,41.4,19822.0,38.0031,38.0398,37.9479,38.0398,19822.0
2022-10-05 13:20:00,41.41,41.43,41.35,41.35,44798.0,38.049,38.0674,37.9939,37.9939,44798.0
2022-10-05 13:25:00,41.35,41.36,41.29,41.34,14707.0,37.9939,38.0031,37.9387,37.9847,14707.0
2022-10-05 13:30:00,41.32,41.33,41.22,41.23,24842.0,37.9663,37.9755,37.8744,37.8836,24842.0
2022-10-05 13:35:00,41.23,41.33,41.21,41.33,59765.0,37.8836,37.9755,37.8652,37.9755,59765.0
2022-10-05 13:40:00,41.32,41.34,41.28,41.31,21533.0,37.9663,37.9847,37.9295,37.9571,21533.0
2022-10-05 13:45:00,41.31,41.36,41.29,41.33,20401.0,37.9571,38.0031,37.9387,37.9755,20401.0
2022-10-05 13:50:00,41.33,41.33,41.25,41.27,19572.0,37.9755,37.9755,37.902,37.9204,19572.0
2022-10-05 13:55:00,41.27,41.3,41.21,41.21,38766.0,37.9204,37.9479,37.8652,37.8652,38766.0
2022-10-05 14:00:00,41.2,41.29,41.2,41.27,19639.0,37.856,37.9387,37.856,37.9204,19639.0
2022-10-05 14:05:00,41.27,41.28,41.22,41.25,24446.0,37.9204,37.9295,37.8744,37.902,24446.0
2022-10-05 14:10:00,41.24,41.31,41.24,41.28,18052.0,37.8928,37.9571,37.8928,37.9295,18052.0
2022-10-05 14:15:00,41.27,41.32,41.24,41.32,23148.0,37.9204,37.9663,37.8928,37.9663,23148.0
2022-10-05 14:20:00,41.31,41.34,41.28,41.34,13381.0,37.9571,37.9847,37.9295,37.9847,13381.0
2022-10-05 14:25:00,41.33,41.34,41.27,41.31,19629.0,37.9755,37.9847,37.9204,37.9571,19629.0
2022-10-05 14:30:00,41.32,41.34,41.24,41.25,26394.0,37.9663,37.9847,37.8928,37.902,26394.0
2022-10-05 14:35:00,41.26,41.34,41.26,41.29,17014.0,37.9112,37.9847,37.9112,37.9387,17014.0
2022-10-05 14:40:00,41.3,41.34,41.3,41.32,12573.0,37.9479,37.9847,37.9479,37.9663,12573.0
2022-10-05 14:45:00,41.33,41.36,41.31,41.33,13353.0,37.9755,38.0031,37.9571,37.9755,13353.0
2022-10-05 14:50:00,41.33,41.36,41.29,41.31,15512.0,37.9755,38.0031,37.9387,37.9571,15512.0
2022-10-05 14:55:00,41.31,41.36,41.29,41.36,121594.0,37.9571,38.0031,37.9387,38.0031,121594.0
2022-10-05 15:00:00,41.36,41.45,41.36,41.4,22536.0,38.0031,38.0857,38.0031,38.0398,22536.0
2022-10-05 15:05:00,41.4,41.41,41.35,41.39,22484.0,38.0398,38.049,37.9939,38.0306,22484.0
2022-10-05 15:10:00,41.38,41.49,41.37,41.48,28328.0,38.0214,38.1225,38.0122,38.1133,28328.0
2022-10-05 15:15:00,41.48,41.52,41.46,41.5,24529.0,38.1133,38.1501,38.0949,38.1317,24529.0
2022-10-05 15:20:00,41.5,41.53,41.47,41.53,20005.0,38.1317,38.1593,38.1041,38.1593,20005.0
2022-10-05 15:25:00,41.54,41.54,41.49,41.51,22984.0,38.1684,38.1684,38.1225,38.1409,22984.0
2022-10-05 15:30:00,41.5,41.55,41.49,41.55,45703.0,38.1317,38.1776,38.1225,38.1776,45703.0
2022-10-05 15:35:00,41.54,41.57,41.51,41.52,43087.0,38.1684,38.196,38.1409,38.1501,43087.0
2022-10-05 15:40:00,41.52,41.53,41.49,41.52,29043.0,38.1501,38.1593,38.1225,38.1501,29043.0
2022-10-05 15:45:00,41.52,41.56,41.48,41.49,55678.0,38.1501,38.1868,38.1133,38.1225,55678.0
2022-10-05 15:50:00,41.49,41.49,41.34,41.37,132224.0,38.1225,38.1225,37.9847,38.0122,132224.0
2022-10-05 15:55:00,41.37,41.43,41.31,41.36,401445.0,38.0122,38.0674,37.9571,38.0031,401445.0
2022-10-06 09:30:00,41.1,41.33,41.01,41.23,62993.0,37.7642,37.9755,37.6815,37.8836,62993.0
2022-10-06 09:35:00,41.19,41.2,41.03,41.2,33143.0,37.8468,37.856,37.6998,37.856,33143.0
2022-10-06 09:40:00,41.19,41.42,41.18,41.28,28465.0,37.8468,38.0582,37.8377,37.9295,28465.0
2022-10-06 09:45:00,41.28,41.29,41.08,41.11,26968.0,37.9295,37.9387,37.7458,37.7733,26968.0
2022-10-06 09:50:00,41.13,41.28,41.11,41.23,13803.0,37.7917,37.9295,37.7733,37.8836,13803.0
2022-10-06 09:55:00,41.21,41.21,41.08,41.12,19511.0,37.8652,37.8652,37.7458,37.7825,19511.0
2022-10-06 10:00:00,41.11,41.12,41.03,41.09,23708.0,37.7733,37.7825,37.6998,37.755,23708.0
2022-10-06 10:05:00,41.06,41.12,40.99,41.07,35311.0,37.7274,37.7825,37.6631,37.7366,35311.0
2022-10-06 10:10:00,41.06,41.06,40.9,40.95,24851.0,37.7274,37.7274,37.5804,37.6263,24851.0
2022-10-06 10:15:00,40.92,41.05,40.92,40.99,16003.0,37.5988,37.7182,37.5988,37.6631,16003.0
2022-10-06 10:20:00,41.0,41.08,40.94,41.04,19389.0,37.6723,37.7458,37.6171,37.709,19389.0
2022-10-06 10:25:00,41.05,41.12,40.95,40.99,39608.0,37.7182,37.7825,37.6263,37.6631,39608.0
2022-10-06 10:30:00,40.97,40.99,40.87,40.87,22181.0,37.6447,37.6631,37.5528,37.5528,22181.0
2022-10-06 10:35:00,40.86,40.95,40.85,40.91,20515.0,37.5436,37.6263,37.5344,37.5896,20515.0
2022-10-06 10:40:00,40.92,41.05,40.92,41.01,28417.0,37.5988,37.7182,37.5988,37.6815,28417.0
2022-10-06 10:45:00,41.0,41.12,40.95,41.09,32436.0,37.6723,37.7825,37.6263,37.755,32436.0
2022-10-06 10:50:00,41.1,41.1,41.04,41.1,17253.0,37.7642,37.7642,37.709,37.7642,17253.0
2022-10-06 10:55:00,41.09,41.12,41.03,41.08,35064.0,37.755,37.7825,37.6998,37.7458,35064.0
2022-10-06 11:00:00,41.09,41.1,41.0,41.03,44633.0,37.755,37.7642,37.6723,37.6998,44633.0
2022-10-06 11:05:00,41.02,41.08,41.0,41.02,30017.0,37.6906,37.7458,37.6723,37.6906,30017.0
2022-10-06 11:10:00,41.0,41.04,40.95,40.95,24366.0,37.6723,37.709,37.6263,37.6263,24366.0
2022-10-06 11:15:00,40.97,41.11,40.95,41.09,23996.0,37.6447,37.7733,37.6263,37.755,23996.0
2022-10-06 11:20:00,41.08,41.14,41.03,41.06,24574.0,37.7458,37.8009,37.6998,37.7274,24574.0
2022-10-06 11:25:00,41.06,41.13,41.03,41.11,15462.0,37.7274,37.7917,37.6998,37.7733,15462.0
2022-10-06 11:30:00,41.1,41.12,41.04,41.12,10943.0,37.7642,37.7825,37.709,37.7825,10943.0
2022-10-06 11:35:00,41.13,41.14,41.04,41.05,14139.0,37.7917,37.8009,37.709,37.7182,14139.0
2022-10-06 11:40:00,41.04,41.09,41.02,41.02,8662.0,37.709,37.755,37.6906,37.6906,8662.0
2022-10-06 11:45:00,41.02,41.08,41.01,41.06,15170.0,37.6906,37.7458,37.6815,37.7274,15170.0
2022-10-06 11:50:00,41.06,41.11,41.02,41.04,25504.0,37.7274,37.7733,37.6906,37.709,25504.0
2022-10-06 11:55:00,41.04,41.06,40.84,40.87,16616.0,37.709,37.7274,37.5253,37.5528,16616.0
2022-10-06 12:00:00,40.86,40.89,40.79,40.79,14000.0,37.5436,37.5712,37.4793,37.4793,14000.0
2022-10-06 12:05:00,40.79,40.82,40.78,40.8,3600.0,37.4793,37.5069,37.4701,37.4885,3600.0
2022-10-06 12:10:00,40.8,40.84,40.73,40.73,13190.0,37.4885,37.5253,37.4242,37.4242,13190.0
2022-10-06 12:15:00,40.73,40.76,40.69,40.74,10359.0,37.4242,37.4518,37.3874,37.4334,10359.0
2022-10-06 12:20:00,40.72,40.78,40.72,40.78,7209.0,37.415,37.4701,37.415,37.4701,7209.0
2022-10-06 12:25:00,40.79,40.84,40.77,40.83,7276.0,37.4793,37.5253,37.4609,37.5161,7276.0
2022-10-06 12:30:00,40.84,40.85,40.79,40.84,5308.0,37.5253,37.5344,37.4793,37.5253,5308.0
2022-10-06 12:35:00,40.83,40.88,40.82,40.86,16122.0,37.5161,37.562,37.5069,37.5436,16122.0
2022-10-06 12:40:00,40.87,40.92,40.83,40.91,13556.0,37.5528,37.5988,37.5161,37.5896,13556.0
2022-10-06 12:45:00,40.91,40.93,40.87,40.88,16337.0,37.5896,37.608,37.5528,37.562,16337.0
2022-10-06 12:50:00,40.88,40.89,40.85,40.86,12135.0,37.562,37.5712,37.5344,37.5436,12135.0
2022-10-06 12:55:00,40.86,40.87,40.8,40.81,10608.0,37.5436,37.5528,37.4885,37.4977,10608.0
2022-10-06 13:00:00,40.82,40.85,40.8,40.82,12688.0,37.5069,37.5344,37.4885,37.5069,12688.0
2022-10-06 13:05:00,40.82,40.82,40.76,40.76,10502.0,37.5069,37.5069,37.4518,37.4518,10502.0
2022-10-06 13:10:00,40.77,40.88,40.76,40.87,16038.0,37.4609,37.562,37.4518,37.5528,16038.0
2022-10-06 13:15:00,40.86,40.89,40.84,40.86,6744.0,37.5436,37.5712,37.5253,37.5436,6744.0
2022-10-06 13:20:00,40.86,40.91,40.82,40.84,31865.0,37.5436,37.5896,37.5069,37.5253,31865.0
2022-10-06 13:25:00,40.84,40.91,40.81,40.9,8610.0,37.5253,37.5896,37.4977,37.5804,8610.0
2022-10-06 13:30:00,40.9,40.9,40.77,40.82,10759.0,37.5804,37.5804,37.4609,37.5069,10759.0
2022-10-06 13:35:00,40.83,40.84,40.79,40.82,22452.0,37.5161,37.5253,37.4793,37.5069,22452.0
2022-10-06 13:40:00,40.81,40.9,40.81,40.9,8964.0,37.4977,37.5804,37.4977,37.5804,8964.0
2022-10-06 13:45:00,40.91,40.93,40.89,40.93,6696.0,37.5896,37.608,37.5712,37.608,6696.0
2022-10-06 13:50:00,40.93,40.94,40.89,40.92,14039.0,37.608,37.6171,37.5712,37.5988,14039.0
2022-10-06 13:55:00,40.91,40.96,40.91,40.93,8067.0,37.5896,37.6355,37.5896,37.608,8067.0
2022-10-06 14:00:00,40.93,40.93,40.79,40.8,15037.0,37.608,37.608,37.4793,37.4885,15037.0
2022-10-06 14:05:00,40.8,40.81,40.74,40.78,10730.0,37.4885,37.4977,37.4334,37.4701,10730.0
2022-10-06 14:10:00,40.79,40.81,40.76,40.79,9006.0,37.4793,37.4977,37.4518,37.4793,9006.0
2022-10-06 14:15:00,40.79,40.79,40.73,40.74,9461.0,37.4793,37.4793,37.4242,37.4334,9461.0
2022-10-06 14:20:00,40.74,40.79,40.73,40.76,14261.0,37.4334,37.4793,37.4242,37.4518,14261.0
2022-10-06 14:25:00,40.77,40.81,40.76,40.8,9868.0,37.4609,37.4977,37.4518,37.4885,9868.0
2022-10-06 14:30:00,40.79,40.83,40.73,40.73,23749.0,37.4793,37.5161,37.4242,37.4242,23749.0
2022-10-06 14:35:00,40.75,40.83,40.75,40.77,11073.0,37.4426,37.5161,37.4426,37.4609,11073.0
2022-10-06 14:40:00,40.77,40.8,40.76,40.76,9083.0,37.4609,37.4885,37.4518,37.4518,9083.0
2022-10-06 14:45:00,40.76,40.76,40.7,40.7,15438.0,37.4518,37.4518,37.3966,37.3966,15438.0
2022-10-06 14:50:00,40.71,40.73,40.64,40.72,19155.0,37.4058,37.4242,37.3415,37.415,19155.0
2022-10-06 14:55:00,40.71,40.76,40.69,40.71,10296.0,37.4058,37.4518,37.3874,37.4058,10296.0
2022-10-06 15:00:00,40.71,40.74,40.67,40.73,16982.0,37.4058,37.4334,37.3691,37.4242,16982.0
2022-10-06 15:05:00,40.72,40.72,40.66,40.69,21937.0,37.415,37.415,37.3599,37.3874,21937.0
2022-10-06 15:10:00,40.69,40.71,40.62,40.7,16785.0,37.3874,37.4058,37.3231,37.3966,16785.0
2022-10-06 15:15:00,40.7,40.73,40.64,40.69,30681.0,37.3966,37.4242,37.3415,37.3874,30681.0
2022-10-06 15:20:00,40.68,40.77,40.65,40.73,33493.0,37.3782,37.4609,37.3507,37.4242,33493.0
2022-10-06 15:25:00,40.73,40.79,40.72,40.78,21929.0,37.4242,37.4793,37.415,37.4701,21929.0
2022-10-06 15:30:00,40.79,40.8,40.7,40.72,43452.0,37.4793,37.4885,37.3966,37.415,43452.0
2022-10-06 15:35:00,40.72,40.72,40.65,40.66,33200.0,37.415,37.415,37.3507,37.3599,33200.0
2022-10-06 15:40:00,40.66,40.67,40.59,40.65,45937.0,37.3599,37.3691,37.2955,37.3507,45937.0
2022-10-06 15:45:00,40.65,40.7,40.59,40.65,60210.0,37.3507,37.3966,37.2955,37.3507,60210.0
2022-10-06 15:50:00,40.64,40.73,40.64,40.72,94124.0,37.3415,37.4242,37.3415,37.415,94124.0
2022-10-06 15:55:00,40.73,40.79,40.65,40.66,186505.0,37.4242,37.4793,37.3507,37.3599,186505.0
2022-10-07 09:30:00,40.25,40.41,40.08,40.11,84727.0,36.9831,37.1302,36.8269,36.8545,84727.0
2022-10-07 09:35:00,40.1,40.11,39.94,40.0,26982.0,36.8453,36.8545,36.6983,36.7534,26982.0
2022-10-07 09:40:00,40.01,40.08,39.8,39.81,27616.0,36.7626,36.8269,36.5697,36.5789,27616.0
2022-10-07 09:45:00,39.8,39.8,39.61,39.61,34759.0,36.5697,36.5697,36.3951,36.3951,34759.0
2022-10-07 09:50:00,39.59,39.63,39.52,39.59,22965.0,36.3767,36.4135,36.3124,36.3767,22965.0
2022-10-07 09:55:00,39.58,39.64,39.45,39.49,30651.0,36.3675,36.4227,36.2481,36.2848,30651.0
2022-10-07 10:00:00,39.49,39.55,39.45,39.5,23924.0,36.2848,36.34,36.2481,36.294,23924.0
2022-10-07 10:05:00,39.49,39.61,39.48,39.56,29174.0,36.2848,36.3951,36.2756,36.3491,29174.0
2022-10-07 10:10:00,39.53,39.63,39.52,39.57,19647.0,36.3216,36.4135,36.3124,36.3583,19647.0
2022-10-07 10:15:00,39.56,39.64,39.55,39.64,15391.0,36.3491,36.4227,36.34,36.4227,15391.0
2022-10-07 10:20:00,39.62,39.71,39.6,39.68,37953.0,36.4043,36.487,36.3859,36.4594,37953.0
2022-10-07 10:25:00,39.67,39.76,39.64,39.65,21436.0,36.4502,36.5329,36.4227,36.4318,21436.0
2022-10-07 10:30:00,39.66,39.74,39.64,39.69,16427.0,36.441,36.5145,36.4227,36.4686,16427.0
2022-10-07 10:35:00,39.69,39.72,39.65,39.7,14071.0,36.4686,36.4962,36.4318,36.4778,14071.0
2022-10-07 10:40:00,39.7,39.83,39.69,39.8,18957.0,36.4778,36.5972,36.4686,36.5697,18957.0
2022-10-07 10:45:00,39.8,39.87,39.79,39.85,15870.0,36.5697,36.634,36.5605,36.6156,15870.0
2022-10-07 10:50:00,39.87,39.88,39.76,39.87,18015.0,36.634,36.6432,36.5329,36.634,18015.0
2022-10-07 10:55:00,39.88,39.92,39.84,39.88,25348.0,36.6432,36.6799,36.6064,36.6432,25348.0
2022-10-07 11:00:00,39.88,40.02,39.88,40.0,36471.0,36.6432,36.7718,36.6432,36.7534,36471.0
2022-10-07 11:05:00,40.0,40.0,39.86,39.86,32527.0,36.7534,36.7534,36.6248,36.6248,32527.0
2022-10-07 11:10:00,39.86,39.9,39.8,39.82,16021.0,36.6248,36.6616,36.5697,36.588,16021.0
2022-10-07 11:15:00,39.82,39.84,39.69,39.7,23708.0,36.588,36.6064,36.4686,36.4778,23708.0
2022-10-07 11:20:00,39.69,39.77,39.68,39.73,18676.0,36.4686,36.5421,36.4594,36.5053,18676.0
2022-10-07 11:25:00,39.71,39.79,39.68,39.78,17420.0,36.487,36.5605,36.4594,36.5513,17420.0
2022-10-07 11:30:00,39.77,39.8,39.72,39.73,23027.0,36.5421,36.5697,36.4962,36.5053,23027.0
2022-10-07 11:35:00,39.72,39.82,39.71,39.76,24925.0,36.4962,36.588,36.487,36.5329,24925.0
2022-10-07 11:40:00,39.77,39.79,39.66,39.72,24113.0,36.5421,36.5605,36.441,36.4962,24113.0
2022-10-07 11:45:00,39.71,39.72,39.62,39.63,17272.0,36.487,36.4962,36.4043,36.4135,17272.0
2022-10-07 11:50:00,39.62,39.68,39.57,39.57,82142.0,36.4043,36.4594,36.3583,36.3583,82142.0
2022-10-07 11:55:00,39.58,39.64,39.57,39.61,30740.0,36.3675,36.4227,36.3583,36.3951,30740.0
2022-10-07 12:00:00,39.61,39.67,39.57,39.67,34355.0,36.3951,36.4502,36.3583,36.4502,34355.0
2022-10-07 12:05:00,39.67,39.72,39.65,39.68,16927.0,36.4502,36.4962,36.4318,36.4594,16927.0
2022-10-07 12:10:00,39.69,39.74,39.67,39.68,12797.0,36.4686,36.5145,36.4502,36.4594,12797.0
2022-10-07 12:15:00,39.66,39.72,39.65,39.69,13883.0,36.441,36.4962,36.4318,36.4686,13883.0
2022-10-07 12:20:00,39.69,39.69,39.57,39.58,13853.0,36.4686,36.4686,36.3583,36.3675,13853.0
2022-10-07 12:25:00,39.58,39.63,39.55,39.6,12170.0,36.3675,36.4135,36.34,36.3859,12170.0
2022-10-07 12:30:00,39.58,39.59,39.51,39.53,22940.0,36.3675,36.3767,36.3032,36.3216,22940.0
2022-10-07 12:35:00,39.54,39.56,39.5,39.52,8995.0,36.3308,36.3491,36.294,36.3124,8995.0
2022-10-07 12:40:00,39.52,39.52,39.46,39.46,17899.0,36.3124,36.3124,36.2573,36.2573,17899.0
2022-10-07 12:45:00,39.48,39.48,39.4,39.4,11997.0,36.2756,36.2756,36.2021,36.2021,11997.0
2022-10-07 12:50:00,39.39,39.46,39.38,39.42,13118.0,36.1929,36.2573,36.1838,36.2205,13118.0
2022-10-07 12:55:00,39.43,39.46,39.42,39.44,23075.0,36.2297,36.2573,36.2205,36.2389,23075.0
2022-10-07 13:00:00,39.43,39.43,39.37,39.4,11519.0,36.2297,36.2297,36.1746,36.2021,11519.0
2022-10-07 13:05:00,39.4,39.42,39.34,39.4,11815.0,36.2021,36.2205,36.147,36.2021,11815.0
2022-10-07 13:10:00,39.4,39.45,39.39,39.45,20225.0,36.2021,36.2481,36.1929,36.2481,20225.0
2022-10-07 13:15:00,39.45,39.49,39.43,39.47,10119.0,36.2481,36.2848,36.2297,36.2665,10119.0
2022-10-07 13:20:00,39.47,39.5,39.44,39.45,10546.0,36.2665,36.294,36.2389,36.2481,10546.0
2022-10-07 13:25:00,39.46,39.51,39.44,39.45,19733.0,36.2573,36.3032,36.2389,36.2481,19733.0
2022-10-07 13:30:00,39.43,39.47,39.41,39.44,15198.0,36.2297,36.2665,36.2113,36.2389,15198.0
2022-10-07 13:35:00,39.43,39.48,39.43,39.46,25816.0,36.2297,36.2756,36.2297,36.2573,25816.0
2022-10-07 13:40:00,39.46,39.52,39.44,39.52,16022.0,36.2573,36.3124,36.2389,36.3124,16022.0
2022-10-07 13:45:00,39.52,39.53,39.45,39.47,18430.0,36.3124,36.3216,36.2481,36.2665,18430.0
2022-10-07 13:50:00,39.47,39.53,39.46,39.47,5154.0,36.2665,36.3216,36.2573,36.2665,5154.0
2022-10-07 13:55:00,39.49,39.51,39.44,39.47,17214.0,36.2848,36.3032,36.2389,36.2665,17214.0
2022-10-07 14:00:00,39.46,39.47,39.42,39.45,13581.0,36.2573,36.2665,36.2205,36.2481,13581.0
2022-10-07 14:05:00,39.46,39.49,39.43,39.46,18159.0,36.2573,36.2848,36.2297,36.2573,18159.0
2022-10-07 14:10:00,39.45,39.46,39.4,39.46,22214.0,36.2481,36.2573,36.2021,36.2573,22214.0
2022-10-07 14:15:00,39.47,39.48,39.39,39.4,13808.0,36.2665,36.2756,36.1929,36.2021,13808.0
2022-10-07 14:20:00,39.39,39.42,39.35,39.36,9910.0,36.1929,36.2205,36.1562,36.1654,9910.0
2022-10-07 14:25:00,39.37,39.39,39.32,39.34,7273.0,36.1746,36.1929,36.1286,36.147,7273.0
2022-10-07 14:30:00,39.34,39.34,39.29,39.31,15170.0,36.147,36.147,36.1011,36.1194,15170.0
2022-10-07 14:35:00,39.3,39.34,39.3,39.33,7563.0,36.1102,36.147,36.1102,36.1378,7563.0
2022-10-07 14:40:00,39.34,39.36,39.29,39.3,18276.0,36.147,36.1654,36.1011,36.1102,18276.0
2022-10-07 14:45:00,39.29,39.3,39.26,39.3,29580.0,36.1011,36.1102,36.0735,36.1102,29580.0
2022-10-07 14:50:00,39.3,39.33,39.29,39.32,16240.0,36.1102,36.1378,36.1011,36.1286,16240.0
2022-10-07 14:55:00,39.33,39.36,39.3,39.35,24952.0,36.1378,36.1654,36.1102,36.1562,24952.0
2022-10-07 15:00:00,39.36,39.42,39.36,39.41,21738.0,36.1654,36.2205,36.1654,36.2113,21738.0
2022-10-07 15:05:00,39.42,39.42,39.31,39.34,12823.0,36.2205,36.2205,36.1194,36.147,12823.0
2022-10-07 15:10:00,39.33,39.36,39.28,39.29,14405.0,36.1378,36.1654,36.0919,36.1011,14405.0
2022-10-07 15:15:00,39.3,39.33,39.27,39.29,14735.0,36.1102,36.1378,36.0827,36.1011,14735.0
2022-10-07 15:20:00,39.29,39.3,39.23,39.28,25197.0,36.1011,36.1102,36.0459,36.0919,25197.0
2022-10-07 15:25:00,39.27,39.27,39.18,39.25,62293.0,36.0827,36.0827,36.0,36.0643,62293.0
2022-10-07 15:30:00,39.25,39.25,39.19,39.23,38608.0,36.0643,36.0643,36.0092,36.0459,38608.0
2022-10-07 15:35:00,39.23,39.38,39.21,39.38,37995.0,36.0459,36.1838,36.0276,36.1838,37995.0
2022-10-07 15:40:00,39.38,39.49,39.37,39.46,52769.0,36.1838,36.2848,36.1746,36.2573,52769.0
2022-10-07 15:45:00,39.45,39.48,39.39,39.41,71597.0,36.2481,36.2756,36.1929,36.2113,71597.0
2022-10-07 15:50:00,39.43,39.54,39.41,39.48,117572.0,36.2297,36.3308,36.2113,36.2756,117572.0
2022-10-07 15:55:00,39.48,39.52,39.42,39.47,224631.0,36.2756,36.3124,36.2205,36.2665,224631.0
2022-10-10 09:30:00,39.79,39.93,39.51,39.71,65577.0,36.5605,36.6891,36.3032,36.487,65577.0
2022-10-10 09:35:00,39.73,39.79,39.6,39.66,47459.0,36.5053,36.5605,36.3859,36.441,47459.0
2022-10-10 09:40:00,39.67,39.84,39.64,39.75,30281.0,36.4502,36.6064,36.4227,36.5237,30281.0
2022-10-10 09:45:00,39.75,39.85,39.73,39.79,18090.0,36.5237,36.6156,36.5053,36.5605,18090.0
2022-10-10 09:50:00,39.8,39.84,39.64,39.65,32851.0,36.5697,36.6064,36.4227,36.4318,32851.0
2022-10-10 09:55:00,39.64,39.67,39.54,39.55,77820.0,36.4227,36.4502,36.3308,36.34,77820.0
2022-10-10 10:00:00,39.55,39.57,39.49,39.54,37574.0,36.34,36.3583,36.2848,36.3308,37574.0
2022-10-10 10:05:00,39.53,39.65,39.52,39.63,29596.0,36.3216,36.4318,36.3124,36.4135,29596.0
2022-10-10 10:10:00,39.63,39.73,39.63,39.71,16683.0,36.4135,36.5053,36.4135,36.487,16683.0
2022-10-10 10:15:00,39.7,39.75,39.68,39.73,22508.0,36.4778,36.5237,36.4594,36.5053,22508.0
2022-10-10 10:20:00,39.74,39.74,39.64,39.69,15535.0,36.5145,36.5145,36.4227,36.4686,15535.0
2022-10-10 10:25:00,39.67,39.84,39.65,39.83,32836.0,36.4502,36.6064,36.4318,36.5972,32836.0
2022-10-10 10:30:00,39.83,39.83,39.68,39.74,69812.0,36.5972,36.5972,36.4594,36.5145,69812.0
2022-10-10 10:35:00,39.73,39.76,39.57,39.57,18994.0,36.5053,36.5329,36.3583,36.3583,18994.0
2022-10-10 10:40:00,39.56,39.6,39.52,39.57,13615.0,36.3491,36.3859,36.3124,36.3583,13615.0
2022-10-10 10:45:00,39.57,39.63,39.55,39.59,11044.0,36.3583,36.4135,36.34,36.3767,11044.0
2022-10-10 10:50:00,39.59,39.63,39.55,39.61,45915.0,36.3767,36.4135,36.34,36.3951,45915.0
2022-10-10 10:55:00,39.59,39.65,39.58,39.63,65568.0,36.3767,36.4318,36.3675,36.4135,65568.0
2022-10-10 11:00:00,39.62,39.62,39.49,39.51,26111.0,36.4043,36.4043,36.2848,36.3032,26111.0
2022-10-10 11:05:00,39.51,39.55,39.48,39.52,28124.0,36.3032,36.34,36.2756,36.3124,28124.0
2022-10-10 11:10:00,39.53,39.64,39.52,39.64,34435.0,36.3216,36.4227,36.3124,36.4227,34435.0
2022-10-10 11:15:00,39.62,39.65,39.57,39.58,36968.0,36.4043,36.4318,36.3583,36.3675,36968.0
2022-10-10 11:20:00,39.57,39.7,39.56,39.68,63407.0,36.3583,36.4778,36.3491,36.4594,63407.0
2022-10-10 11:25:00,39.66,39.67,39.54,39.55,29100.0,36.441,36.4502,36.3308,36.34,29100.0
2022-10-10 11:30:00,39.55,39.55,39.47,39.49,20909.0,36.34,36.34,36.2665,36.2848,20909.0
2022-10-10 11:35:00,39.52,39.53,39.43,39.44,16082.0,36.3124,36.3216,36.2297,36.2389,16082.0
2022-10-10 11:40:00,39.43,39.47,39.39,39.46,6950.0,36.2297,36.2665,36.1929,36.2573,6950.0
2022-10-10 11:45:00,39.47,39.5,39.43,39.49,9411.0,36.2665,36.294,36.2297,36.2848,9411.0
2022-10-10 11:50:00,39.49,39.54,39.45,39.52,44782.0,36.2848,36.3308,36.2481,36.3124,44782.0
2022-10-10 11:55:00,39.51,39.53,39.45,39.46,35496.0,36.3032,36.3216,36.2481,36.2573,35496.0
2022-10-10 12:00:00,39.46,39.47,39.42,39.46,19081.0,36.2573,36.2665,36.2205,36.2573,19081.0
2022-10-10 12:05:00,39.46,39.51,39.41,39.46,22589.0,36.2573,36.3032,36.2113,36.2573,22589.0
2022-10-10 12:10:00,39.45,39.46,39.42,39.46,14575.0,36.2481,36.2573,36.2205,36.2573,14575.0
2022-10-10 12:15:00,39.47,39.49,39.42,39.43,17207.0,36.2665,36.2848,36.2205,36.2297,17207.0
2022-10-10 12:20:00,39.42,39.42,39.35,39.35,22881.0,36.2205,36.2205,36.1562,36.1562,22881.0
2022-10-10 12:25:00,39.36,39.38,39.31,39.33,15819.0,36.1654,36.1838,36.1194,36.1378,15819.0
2022-10-10 12:30:00,39.32,39.34,39.24,39.25,9081.0,36.1286,36.147,36.0551,36.0643,9081.0
2022-10-10 12:35:00,39.25,39.29,39.23,39.29,11229.0,36.0643,36.1011,36.0459,36.1011,11229.0
2022-10-10 12:40:00,39.31,39.32,39.27,39.3,16198.0,36.1194,36.1286,36.0827,36.1102,16198.0
2022-10-10 12:45:00,39.3,39.33,39.26,39.3,22508.0,36.1102,36.1378,36.0735,36.1102,22508.0
2022-10-10 12:50:00,39.29,39.3,39.21,39.24,24120.0,36.1011,36.1102,36.0276,36.0551,24120.0
2022-10-10 12:55:00,39.25,39.3,39.21,39.22,33287.0,36.0643,36.1102,36.0276,36.0367,33287.0
2022-10-10 13:00:00,39.23,39.23,39.17,39.2,18773.0,36.0459,36.0459,35.9908,36.0184,18773.0
2022-10-10 13:05:00,39.2,39.23,39.18,39.22,13935.0,36.0184,36.0459,36.0,36.0367,13935.0
2022-10-10 13:10:00,39.22,39.33,39.19,39.3,43836.0,36.0367,36.1378,36.0092,36.1102,43836.0
2022-10-10 13:15:00,39.3,39.36,39.19,39.25,47001.0,36.1102,36.1654,36.0092,36.0643,47001.0
2022-10-10 13:20:00,39.25,39.31,39.25,39.29,26905.0,36.0643,36.1194,36.0643,36.1011,26905.0
2022-10-10 13:25:00,39.29,39.33,39.27,39.31,40312.0,36.1011,36.1378,36.0827,36.1194,40312.0
2022-10-10 13:30:00,39.3,39.37,39.3,39.34,24194.0,36.1102,36.1746,36.1102,36.147,24194.0
2022-10-10 13:35:00,39.34,39.4,39.34,39.39,16152.0,36.147,36.2021,36.147,36.1929,16152.0
2022-10-10 13:40:00,39.4,39.43,39.39,39.42,23208.0,36.2021,36.2297,36.1929,36.2205,23208.0
2022-10-10 13:45:00,39.43,39.61,39.42,39.57,46908.0,36.2297,36.3951,36.2205,36.3583,46908.0
2022-10-10 13:50:00,39.55,39.61,39.54,39.59,29068.0,36.34,36.3951,36.3308,36.3767,29068.0
2022-10-10 13:55:00,39.61,39.61,39.53,39.54,22740.0,36.3951,36.3951,36.3216,36.3308,22740.0
2022-10-10 14:00:00,39.55,39.59,39.54,39.55,13455.0,36.34,36.3767,36.3308,36.34,13455.0
2022-10-10 14:05:00,39.54,39.54,39.49,39.51,37973.0,36.3308,36.3308,36.2848,36.3032,37973.0
2022-10-10 14:10:00,39.5,39.52,39.42,39.42,30094.0,36.294,36.3124,36.2205,36.2205,30094.0
2022-10-10 14:15:00,39.42,39.45,39.41,39.43,7167.0,36.2205,36.2481,36.2113,36.2297,7167.0
2022-10-10 14:20:00,39.43,39.46,39.38,39.41,20667.0,36.2297,36.2573,36.1838,36.2113,20667.0
2022-10-10 14:25:00,39.4,39.42,39.38,39.39,8904.0,36.2021,36.2205,36.1838,36.1929,8904.0
2022-10-10 14:30:00,39.38,39.47,39.37,39.44,25852.0,36.1838,36.2665,36.1746,36.2389,25852.0
2022-10-10 14:35:00,39.43,39.48,39.42,39.47,9987.0,36.2297,36.2756,36.2205,36.2665,9987.0
2022-10-10 14:40:00,39.47,39.49,39.44,39.44,25274.0,36.2665,36.2848,36.2389,36.2389,25274.0
2022-10-10 14:45:00,39.44,39.45,39.36,39.37,24441.0,36.2389,36.2481,36.1654,36.1746,24441.0
2022-10-10 14:50:00,39.37,39.4,39.36,39.39,10608.0,36.1746,36.2021,36.1654,36.1929,10608.0
2022-10-10 14:55:00,39.39,39.4,39.34,39.36,19044.0,36.1929,36.2021,36.147,36.1654,19044.0
2022-10-10 15:00:00,39.37,39.41,39.31,39.33,14402.0,36.1746,36.2113,36.1194,36.1378,14402.0
2022-10-10 15:05:00,39.34,39.36,39.31,39.35,14231.0,36.147,36.1654,36.1194,36.1562,14231.0
2022-10-10 15:10:00,39.35,39.41,39.32,39.4,31379.0,36.1562,36.2113,36.1286,36.2021,31379.0
2022-10-10 15:15:00,39.4,39.48,39.38,39.46,35060.0,36.2021,36.2756,36.1838,36.2573,35060.0
2022-10-10 15:20:00,39.48,39.49,39.44,39.44,57419.0,36.2756,36.2848,36.2389,36.2389,57419.0
2022-10-10 15:25:00,39.43,39.43,39.32,39.34,45017.0,36.2297,36.2297,36.1286,36.147,45017.0
2022-10-10 15:30:00,39.34,39.35,39.27,39.32,30577.0,36.147,36.1562,36.0827,36.1286,30577.0
2022-10-10 15:35:00,39.33,39.38,39.27,39.36,47223.0,36.1378,36.1838,36.0827,36.1654,47223.0
2022-10-10 15:40:00,39.36,39.38,39.29,39.32,27881.0,36.1654,36.1838,36.1011,36.1286,27881.0
2022-10-10 15:45:00,39.32,39.4,39.3,39.37,57623.0,36.1286,36.2021,36.1102,36.1746,57623.0
2022-10-10 15:50:00,39.36,39.43,39.28,39.37,125551.0,36.1654,36.2297,36.0919,36.1746,125551.0
2022-10-10 15:55:00,39.37,39.37,39.2,39.22,210419.0,36.1746,36.1746,36.0184,36.0367,210419.0
2022-10-11 09:30:00,38.91,39.01,38.8,38.88,92547.0,35.7519,35.8438,35.6508,35.7243,92547.0
2022-10-11 09:35:00,38.86,38.9,38.78,38.8,30345.0,35.706,35.7427,35.6325,35.6508,30345.0
2022-10-11 09:40:00,38.81,38.9,38.6,38.65,74688.0,35.66,35.7427,35.4671,35.513,74688.0
2022-10-11 09:45:00,38.63,38.69,38.45,38.58,68434.0,35.4946,35.5498,35.3292,35.4487,68434.0
2022-10-11 09:50:00,38.57,38.67,38.56,38.57,30374.0,35.4395,35.5314,35.4303,35.4395,30374.0
2022-10-11 09:55:00,38.58,38.62,38.51,38.6,29394.0,35.4487,35.4854,35.3844,35.4671,29394.0
2022-10-11 10:00:00,38.6,38.6,38.51,38.6,40198.0,35.4671,35.4671,35.3844,35.4671,40198.0
2022-10-11 10:05:00,38.59,38.6,38.47,38.53,28327.0,35.4579,35.4671,35.3476,35.4027,28327.0
2022-10-11 10:10:00,38.52,38.56,38.4,38.55,34156.0,35.3936,35.4303,35.2833,35.4211,34156.0
2022-10-11 10:15:00,38.55,38.64,38.49,38.61,25376.0,35.4211,35.5038,35.366,35.4763,25376.0
2022-10-11 10:20:00,38.59,38.64,38.54,38.54,7298.0,35.4579,35.5038,35.4119,35.4119,7298.0
2022-10-11 10:25:00,38.55,38.68,38.54,38.65,16380.0,35.4211,35.5406,35.4119,35.513,16380.0
2022-10-11 10:30:00,38.64,38.73,38.54,38.7,32356.0,35.5038,35.5865,35.4119,35.5589,32356.0
2022-10-11 10:35:00,38.69,38.7,38.61,38.66,14979.0,35.5498,35.5589,35.4763,35.5222,14979.0
2022-10-11 10:40:00,38.66,38.74,38.66,38.73,33467.0,35.5222,35.5957,35.5222,35.5865,33467.0
2022-10-11 10:45:00,38.73,38.75,38.63,38.64,30099.0,35.5865,35.6049,35.4946,35.5038,30099.0
2022-10-11 10:50:00,38.64,38.67,38.55,38.55,32684.0,35.5038,35.5314,35.4211,35.4211,32684.0
2022-10-11 10:55:00,38.55,38.58,38.46,38.48,33517.0,35.4211,35.4487,35.3384,35.3568,33517.0
2022-10-11 11:00:00,38.48,38.64,38.47,38.64,31545.0,35.3568,35.5038,35.3476,35.5038,31545.0
2022-10-11 11:05:00,38.62,38.63,38.52,38.56,32378.0,35.4854,35.4946,35.3936,35.4303,32378.0
2022-10-11 11:10:00,38.57,38.63,38.52,38.61,40406.0,35.4395,35.4946,35.3936,35.4763,40406.0
2022-10-11 11:15:00,38.62,38.72,38.59,38.66,35319.0,35.4854,35.5773,35.4579,35.5222,35319.0
2022-10-11 11:20:00,38.67,38.7,38.6,38.61,27108.0,35.5314,35.5589,35.4671,35.4763,27108.0
2022-10-11 11:25:00,38.6,38.63,38.56,38.61,32486.0,35.4671,35.4946,35.4303,35.4763,32486.0
2022-10-11 11:30:00,38.62,38.77,38.62,38.77,29857.0,35.4854,35.6233,35.4854,35.6233,29857.0
2022-10-11 11:35:00,38.77,38.79,38.68,38.7,21797.0,35.6233,35.6416,35.5406,35.5589,21797.0
2022-10-11 11:40:00,38.72,38.78,38.68,38.78,34044.0,35.5773,35.6325,35.5406,35.6325,34044.0
2022-10-11 11:45:00,38.78,38.89,38.76,38.83,24024.0,35.6325,35.7335,35.6141,35.6784,24024.0
2022-10-11 11:50:00,38.83,38.9,38.77,38.78,41449.0,35.6784,35.7427,35.6233,35.6325,41449.0
2022-10-11 11:55:00,38.78,38.82,38.76,38.8,27596.0,35.6325,35.6692,35.6141,35.6508,27596.0
2022-10-11 12:00:00,38.8,38.81,38.69,38.7,30433.0,35.6508,35.66,35.5498,35.5589,30433.0
2022-10-11 12:05:00,38.71,38.72,38.64,38.68,23579.0,35.5681,35.5773,35.5038,35.5406,23579.0
2022-10-11 12:10:00,38.69,38.78,38.68,38.75,20029.0,35.5498,35.6325,35.5406,35.6049,20029.0
2022-10-11 12:15:00,38.75,38.87,38.74,38.87,13355.0,35.6049,35.7152,35.5957,35.7152,13355.0
2022-10-11 12:20:00,38.87,38.94,38.84,38.93,29314.0,35.7152,35.7795,35.6876,35.7703,29314.0
2022-10-11 12:25:00,38.93,38.94,38.87,38.91,21090.0,35.7703,35.7795,35.7152,35.7519,21090.0
2022-10-11 12:30:00,38.92,39.0,38.91,38.99,18846.0,35.7611,35.8346,35.7519,35.8254,18846.0
2022-10-11 12:35:00,39.0,39.02,38.97,38.99,20083.0,35.8346,35.853,35.807,35.8254,20083.0
2022-10-11 12:40:00,38.99,39.09,38.97,39.08,15617.0,35.8254,35.9173,35.807,35.9081,15617.0
2022-10-11 12:45:00,39.08,39.1,39.04,39.07,12080.0,35.9081,35.9265,35.8714,35.8989,12080.0
2022-10-11 12:50:00,39.08,39.09,38.95,38.97,25947.0,35.9081,35.9173,35.7887,35.807,25947.0
2022-10-11 12:55:00,38.97,39.03,38.94,39.03,24726.0,35.807,35.8622,35.7795,35.8622,24726.0
2022-10-11 13:00:00,39.05,39.06,38.96,38.97,54405.0,35.8805,35.8897,35.7978,35.807,54405.0
2022-10-11 13:05:00,38.97,39.01,38.94,39.0,28419.0,35.807,35.8438,35.7795,35.8346,28419.0
2022-10-11 13:10:00,39.0,39.0,38.94,38.96,18027.0,35.8346,35.8346,35.7795,35.7978,18027.0
2022-10-11 13:15:00,38.95,38.98,38.9,38.93,23960.0,35.7887,35.8162,35.7427,35.7703,23960.0
2022-10-11 13:20:00,38.93,38.98,38.91,38.97,23243.0,35.7703,35.8162,35.7519,35.807,23243.0
2022-10-11 13:25:00,38.97,38.98,38.9,38.92,46213.0,35.807,35.8162,35.7427,35.7611,46213.0
2022-10-11 13:30:00,38.92,38.97,38.88,38.96,23969.0,35.7611,35.807,35.7243,35.7978,23969.0
2022-10-11 13:35:00,38.97,38.99,38.94,38.98,36149.0,35.807,35.8254,35.7795,35.8162,36149.0
2022-10-11 13:40:00,38.98,39.03,38.97,38.99,37555.0,35.8162,35.8622,35.807,35.8254,37555.0
2022-10-11 13:45:00,39.0,39.04,38.98,38.99,20659.0,35.8346,35.8714,35.8162,35.8254,20659.0
2022-10-11 13:50:00,38.98,39.0,38.94,38.97,29367.0,35.8162,35.8346,35.7795,35.807,29367.0
2022-10-11 13:55:00,38.96,39.01,38.96,39.01,17582.0,35.7978,35.8438,35.7978,35.8438,17582.0
2022-10-11 14:00:00,39.02,39.07,38.99,39.05,22875.0,35.853,35.8989,35.8254,35.8805,22875.0
2022-10-11 14:05:00,39.05,39.08,39.0,39.03,16417.0,35.8805,35.9081,35.8346,35.8622,16417.0
2022-10-11 14:10:00,39.04,39.05,38.98,39.04,13060.0,35.8714,35.8805,35.8162,35.8714,13060.0
2022-10-11 14:15:00,39.04,39.05,39.0,39.0,18060.0,35.8714,35.8805,35.8346,35.8346,18060.0
2022-10-11 14:20:00,39.0,39.04,38.99,39.04,11518.0,35.8346,35.8714,35.8254,35.8714,11518.0
2022-10-11 14:25:00,39.05,39.09,39.04,39.08,23257.0,35.8805,35.9173,35.8714,35.9081,23257.0
2022-10-11 14:30:00,39.07,39.18,39.07,39.17,17715.0,35.8989,36.0,35.8989,35.9908,17715.0
2022-10-11 14:35:00,39.16,39.17,39.09,39.13,16620.0,35.9816,35.9908,35.9173,35.954,16620.0
2022-10-11 14:40:00,39.14,39.16,39.06,39.06,14326.0,35.9632,35.9816,35.8897,35.8897,14326.0
2022-10-11 14:45:00,39.05,39.06,38.82,38.85,47475.0,35.8805,35.8897,35.6692,35.6968,47475.0
2022-10-11 14:50:00,38.85,38.86,38.71,38.71,37692.0,35.6968,35.706,35.5681,35.5681,37692.0
2022-10-11 14:55:00,38.71,38.71,38.57,38.58,26375.0,35.5681,35.5681,35.4395,35.4487,26375.0
2022-10-11 15:00:00,38.56,38.58,38.42,38.46,70795.0,35.4303,35.4487,35.3017,35.3384,70795.0
2022-10-11 15:05:00,38.46,38.5,38.36,38.37,57576.0,35.3384,35.3752,35.2465,35.2557,57576.0
2022-10-11 15:10:00,38.37,38.38,38.27,38.38,93440.0,35.2557,35.2649,35.1638,35.2649,93440.0
2022-10-11 15:15:00,38.38,38.47,38.29,38.45,31153.0,35.2649,35.3476,35.1822,35.3292,31153.0
2022-10-11 15:20:00,38.45,38.51,38.42,38.48,39276.0,35.3292,35.3844,35.3017,35.3568,39276.0
2022-10-11 15:25:00,38.5,38.51,38.41,38.48,24566.0,35.3752,35.3844,35.2925,35.3568,24566.0
2022-10-11 15:30:00,38.48,38.5,38.4,38.45,35672.0,35.3568,35.3752,35.2833,35.3292,35672.0
2022-10-11 15:35:00,38.45,38.59,38.44,38.58,41681.0,35.3292,35.4579,35.3201,35.4487,41681.0
2022-10-11 15:40:00,38.58,38.59,38.48,38.54,47627.0,35.4487,35.4579,35.3568,35.4119,47627.0
2022-10-11 15:45:00,38.54,38.59,38.48,38.55,141183.0,35.4119,35.4579,35.3568,35.4211,141183.0
2022-10-11 15:50:00,38.55,38.56,38.45,38.54,123798.0,35.4211,35.4303,35.3292,35.4119,123798.0
2022-10-11 15:55:00,38.54,38.56,38.45,38.48,243454.0,35.4119,35.4303,35.3292,35.3568,243454.0
2022-10-12 09:30:00,38.25,38.3,38.0,38.02,88534.0,35.1455,35.1914,34.9158,34.9341,88534.0
2022-10-12 09:35:00,38.01,38.3,38.0,38.29,33313.0,34.925,35.1914,34.9158,35.1822,33313.0
2022-10-12 09:40:00,38.29,38.32,38.13,38.22,145435.0,35.1822,35.2098,35.0352,35.1179,145435.0
2022-10-12 09:45:00,38.21,38.25,37.94,37.98,95086.0,35.1087,35.1455,34.8606,34.8974,95086.0
2022-10-12 09:50:00,37.99,38.15,37.96,38.1,22328.0,34.9066,35.0536,34.879,35.0076,22328.0
2022-10-12 09:55:00,38.09,38.16,38.04,38.14,48961.0,34.9985,35.0628,34.9525,35.0444,48961.0
2022-10-12 10:00:00,38.14,38.31,38.14,38.25,116595.0,35.0444,35.2006,35.0444,35.1455,116595.0
2022-10-12 10:05:00,38.25,38.26,38.12,38.18,22259.0,35.1455,35.1547,35.026,35.0812,22259.0
2022-10-12 10:10:00,38.2,38.31,38.19,38.29,21704.0,35.0995,35.2006,35.0903,35.1822,21704.0
2022-10-12 10:15:00,38.3,38.34,38.26,38.32,39438.0,35.1914,35.2282,35.1547,35.2098,39438.0
2022-10-12 10:20:00,38.31,38.32,38.17,38.23,36127.0,35.2006,35.2098,35.072,35.1271,36127.0
2022-10-12 10:25:00,38.22,38.32,38.21,38.29,27821.0,35.1179,35.2098,35.1087,35.1822,27821.0
2022-10-12 10:30:00,38.3,38.33,38.22,38.31,27932.0,35.1914,35.219,35.1179,35.2006,27932.0
2022-10-12 10:35:00,38.32,38.32,38.22,38.25,26163.0,35.2098,35.2098,35.1179,35.1455,26163.0
2022-10-12 10:40:00,38.25,38.27,38.19,38.2,18399.0,35.1455,35.1638,35.0903,35.0995,18399.0
2022-10-12 10:45:00,38.19,38.21,38.16,38.2,19770.0,35.0903,35.1087,35.0628,35.0995,19770.0
2022-10-12 10:50:00,38.19,38.26,38.18,38.26,14779.0,35.0903,35.1547,35.0812,35.1547,14779.0
2022-10-12 10:55:00,38.24,38.3,38.21,38.23,20520.0,35.1363,35.1914,35.1087,35.1271,20520.0
2022-10-12 11:00:00,38.24,38.38,38.22,38.34,42771.0,35.1363,35.2649,35.1179,35.2282,42771.0
2022-10-12 11:05:00,38.33,38.38,38.3,38.35,17965.0,35.219,35.2649,35.1914,35.2374,17965.0
2022-10-12 11:10:00,38.36,38.4,38.32,38.35,35896.0,35.2465,35.2833,35.2098,35.2374,35896.0
2022-10-12 11:15:00,38.35,38.37,38.26,38.3,105551.0,35.2374,35.2557,35.1547,35.1914,105551.0
2022-10-12 11:20:00,38.28,38.29,38.12,38.22,234446.0,35.173,35.1822,35.026,35.1179,234446.0
2022-10-12 11:25:00,38.23,38.31,38.21,38.28,66169.0,35.1271,35.2006,35.1087,35.173,66169.0
2022-10-12 11:30:00,38.29,38.3,38.21,38.22,55660.0,35.1822,35.1914,35.1087,35.1179,55660.0
2022-10-12 11:35:00,38.23,38.31,38.21,38.25,44973.0,35.1271,35.2006,35.1087,35.1455,44973.0
2022-10-12 11:40:00,38.25,38.33,38.24,38.29,44815.0,35.1455,35.219,35.1363,35.1822,44815.0
2022-10-12 11:45:00,38.3,38.31,38.25,38.3,18816.0,35.1914,35.2006,35.1455,35.1914,18816.0
2022-10-12 11:50:00,38.29,38.36,38.29,38.33,30575.0,35.1822,35.2465,35.1822,35.219,30575.0
2022-10-12 11:55:00,38.34,38.43,38.31,38.41,23881.0,35.2282,35.3109,35.2006,35.2925,23881.0
2022-10-12 12:00:00,38.41,38.49,38.38,38.48,15612.0,35.2925,35.366,35.2649,35.3568,15612.0
2022-10-12 12:05:00,38.48,38.55,38.41,38.43,47360.0,35.3568,35.4211,35.2925,35.3109,47360.0
2022-10-12 12:10:00,38.42,38.43,38.34,38.39,14648.0,35.3017,35.3109,35.2282,35.2741,14648.0
2022-10-12 12:15:00,38.38,38.42,38.36,38.39,21073.0,35.2649,35.3017,35.2465,35.2741,21073.0
2022-10-12 12:20:00,38.4,38.47,38.4,38.43,16184.0,35.2833,35.3476,35.2833,35.3109,16184.0
2022-10-12 12:25:00,38.44,38.47,38.37,38.37,97520.0,35.3201,35.3476,35.2557,35.2557,97520.0
2022-10-12 12:30:00,38.36,38.37,38.27,38.35,26774.0,35.2465,35.2557,35.1638,35.2374,26774.0
2022-10-12 12:35:00,38.36,38.38,38.26,38.28,36565.0,35.2465,35.2649,35.1547,35.173,36565.0
2022-10-12 12:40:00,38.27,38.27,38.21,38.22,19326.0,35.1638,35.1638,35.1087,35.1179,19326.0
2022-10-12 12:45:00,38.22,38.28,38.21,38.23,33214.0,35.1179,35.173,35.1087,35.1271,33214.0
2022-10-12 12:50:00,38.23,38.25,38.21,38.25,33337.0,35.1271,35.1455,35.1087,35.1455,33337.0
2022-10-12 12:55:00,38.26,38.28,38.23,38.25,15108.0,35.1547,35.173,35.1271,35.1455,15108.0
2022-10-12 13:00:00,38.25,38.28,38.19,38.22,26563.0,35.1455,35.173,35.0903,35.1179,26563.0
2022-10-12 13:05:00,38.2,38.24,38.18,38.21,22690.0,35.0995,35.1363,35.0812,35.1087,22690.0
2022-10-12 13:10:00,38.2,38.21,38.15,38.16,24685.0,35.0995,35.1087,35.0536,35.0628,24685.0
2022-10-12 13:15:00,38.16,38.17,38.02,38.02,57083.0,35.0628,35.072,34.9341,34.9341,57083.0
2022-10-12 13:20:00,38.02,38.06,38.02,38.02,37546.0,34.9341,34.9709,34.9341,34.9341,37546.0
2022-10-12 13:25:00,38.02,38.07,38.02,38.07,33918.0,34.9341,34.9801,34.9341,34.9801,33918.0
2022-10-12 13:30:00,38.07,38.07,37.96,37.98,41807.0,34.9801,34.9801,34.879,34.8974,41807.0
2022-10-12 13:35:00,37.97,37.98,37.93,37.97,85572.0,34.8882,34.8974,34.8514,34.8882,85572.0
2022-10-12 13:40:00,37.97,37.98,37.8,37.82,160552.0,34.8882,34.8974,34.732,34.7504,160552.0
2022-10-12 13:45:00,37.82,37.92,37.81,37.91,133480.0,34.7504,34.8423,34.7412,34.8331,133480.0
2022-10-12 13:50:00,37.91,37.93,37.85,37.85,60809.0,34.8331,34.8514,34.7779,34.7779,60809.0
2022-10-12 13:55:00,37.84,37.86,37.81,37.84,46753.0,34.7687,34.7871,34.7412,34.7687,46753.0
2022-10-12 14:00:00,37.84,37.94,37.79,37.82,177679.0,34.7687,34.8606,34.7228,34.7504,177679.0
2022-10-12 14:05:00,37.82,37.94,37.78,37.89,89781.0,34.7504,34.8606,34.7136,34.8147,89781.0
2022-10-12 14:10:00,37.89,37.98,37.83,37.94,91211.0,34.8147,34.8974,34.7596,34.8606,91211.0
2022-10-12 14:15:00,37.94,37.95,37.79,37.8,96070.0,34.8606,34.8698,34.7228,34.732,96070.0
2022-10-12 14:20:00,37.8,37.8,37.67,37.73,101507.0,34.732,34.732,34.6125,34.6677,101507.0
2022-10-12 14:25:00,37.72,37.95,37.69,37.9,255873.0,34.6585,34.8698,34.6309,34.8239,255873.0
2022-10-12 14:30:00,37.9,37.96,37.84,37.89,196222.0,34.8239,34.879,34.7687,34.8147,196222.0
2022-10-12 14:35:00,37.87,37.9,37.83,37.86,42632.0,34.7963,34.8239,34.7596,34.7871,42632.0
2022-10-12 14:40:00,37.86,37.88,37.78,37.81,42381.0,34.7871,34.8055,34.7136,34.7412,42381.0
2022-10-12 14:45:00,37.8,37.86,37.79,37.81,53486.0,34.732,34.7871,34.7228,34.7412,53486.0
2022-10-12 14:50:00,37.81,37.81,37.74,37.75,55801.0,34.7412,34.7412,34.6769,34.6861,55801.0
2022-10-12 14:55:00,37.76,37.79,37.69,37.72,49072.0,34.6952,34.7228,34.6309,34.6585,49072.0
2022-10-12 15:00:00,37.71,37.75,37.66,37.74,62870.0,34.6493,34.6861,34.6034,34.6769,62870.0
2022-10-12 15:05:00,37.73,37.77,37.69,37.71,62819.0,34.6677,34.7044,34.6309,34.6493,62819.0
2022-10-12 15:10:00,37.72,37.79,37.71,37.78,59341.0,34.6585,34.7228,34.6493,34.7136,59341.0
2022-10-12 15:15:00,37.77,37.8,37.74,37.8,76167.0,34.7044,34.732,34.6769,34.732,76167.0
2022-10-12 15:20:00,37.79,37.81,37.72,37.72,65497.0,34.7228,34.7412,34.6585,34.6585,65497.0
2022-10-12 15:25:00,37.72,37.74,37.69,37.7,84944.0,34.6585,34.6769,34.6309,34.6401,84944.0
2022-10-12 15:30:00,37.7,37.72,37.66,37.72,77276.0,34.6401,34.6585,34.6034,34.6585,77276.0
2022-10-12 15:35:00,37.72,37.73,37.64,37.65,80348.0,34.6585,34.6677,34.585,34.5942,80348.0
2022-10-12 15:40:00,37.66,37.66,37.61,37.63,121750.0,34.6034,34.6034,34.5574,34.5758,121750.0
2022-10-12 15:45:00,37.62,37.64,37.52,37.54,182013.0,34.5666,34.585,34.4747,34.4931,182013.0
2022-10-12 15:50:00,37.53,37.55,37.48,37.48,298311.0,34.4839,34.5023,34.438,34.438,298311.0
2022-10-12 15:55:00,37.48,37.49,37.27,37.29,810931.0,34.438,34.4472,34.245,34.2634,810931.0
2022-10-13 09:30:00,36.82,36.82,36.22,36.54,203042.0,33.8315,33.8315,33.2802,33.5743,203042.0
2022-10-13 09:35:00,36.55,36.55,36.36,36.46,63882.0,33.5835,33.5835,33.4089,33.5008,63882.0
2022-10-13 09:40:00,36.47,36.71,36.43,36.54,132579.0,33.5099,33.7305,33.4732,33.5743,132579.0
2022-10-13 09:45:00,36.54,36.85,36.49,36.83,103363.0,33.5743,33.8591,33.5283,33.8407,103363.0
2022-10-13 09:50:00,36.85,37.17,36.8,37.09,75302.0,33.8591,34.1531,33.8132,34.0796,75302.0
2022-10-13 09:55:00,37.09,37.12,36.93,37.02,69757.0,34.0796,34.1072,33.9326,34.0153,69757.0
2022-10-13 10:00:00,37.03,37.08,36.96,37.04,52588.0,34.0245,34.0704,33.9602,34.0337,52588.0
2022-10-13 10:05:00,37.05,37.19,37.04,37.17,50803.0,34.0429,34.1715,34.0337,34.1531,50803.0
2022-10-13 10:10:00,37.16,37.33,37.07,37.32,55789.0,34.1439,34.3001,34.0612,34.291,55789.0
2022-10-13 10:15:00,37.32,37.46,37.29,37.39,43300.0,34.291,34.4196,34.2634,34.3553,43300.0
2022-10-13 10:20:00,37.39,37.44,37.26,37.32,63543.0,34.3553,34.4012,34.2358,34.291,63543.0
2022-10-13 10:25:00,37.34,37.35,37.13,37.18,39135.0,34.3093,34.3185,34.1164,34.1623,39135.0
2022-10-13 10:30:00,37.15,37.28,37.13,37.2,36790.0,34.1348,34.2542,34.1164,34.1807,36790.0
2022-10-13 10:35:00,37.2,37.32,37.15,37.32,36099.0,34.1807,34.291,34.1348,34.291,36099.0
2022-10-13 10:40:00,37.32,37.42,37.27,37.37,81127.0,34.291,34.3828,34.245,34.3369,81127.0
2022-10-13 10:45:00,37.36,37.46,37.35,37.43,84575.0,34.3277,34.4196,34.3185,34.392,84575.0
2022-10-13 10:50:00,37.43,37.53,37.39,37.45,237264.0,34.392,34.4839,34.3553,34.4104,237264.0
2022-10-13 10:55:00,37.45,37.58,37.41,37.52,114472.0,34.4104,34.5299,34.3737,34.4747,114472.0
2022-10-13 11:00:00,37.53,37.75,37.53,37.75,64025.0,34.4839,34.6861,34.4839,34.6861,64025.0
2022-10-13 11:05:00,37.74,38.03,37.74,38.0,75127.0,34.6769,34.9433,34.6769,34.9158,75127.0
2022-10-13 11:10:00,38.0,38.0,37.9,37.98,40299.0,34.9158,34.9158,34.8239,34.8974,40299.0
2022-10-13 11:15:00,37.98,38.39,37.93,38.2,79910.0,34.8974,35.2741,34.8514,35.0995,79910.0
2022-10-13 11:20:00,38.2,38.53,38.18,38.22,66963.0,35.0995,35.4027,35.0812,35.1179,66963.0
2022-10-13 11:25:00,38.23,38.28,38.16,38.27,31955.0,35.1271,35.173,35.0628,35.1638,31955.0
2022-10-13 11:30:00,38.27,38.31,38.2,38.3,56766.0,35.1638,35.2006,35.0995,35.1914,56766.0
2022-10-13 11:35:00,38.32,38.76,38.31,38.67,61937.0,35.2098,35.6141,35.2006,35.5314,61937.0
2022-10-13 11:40:00,38.7,38.77,38.5,38.55,62136.0,35.5589,35.6233,35.3752,35.4211,62136.0
2022-10-13 11:45:00,38.56,38.59,38.47,38.5,78879.0,35.4303,35.4579,35.3476,35.3752,78879.0
2022-10-13 11:50:00,38.48,38.63,38.45,38.62,49617.0,35.3568,35.4946,35.3292,35.4854,49617.0
2022-10-13 11:55:00,38.62,38.66,38.57,38.64,35013.0,35.4854,35.5222,35.4395,35.5038,35013.0
2022-10-13 12:00:00,38.67,38.77,38.6,38.76,54187.0,35.5314,35.6233,35.4671,35.6141,54187.0
2022-10-13 12:05:00,38.77,38.8,38.7,38.76,34056.0,35.6233,35.6508,35.5589,35.6141,34056.0
2022-10-13 12:10:00,38.77,38.79,38.66,38.77,37392.0,35.6233,35.6416,35.5222,35.6233,37392.0
2022-10-13 12:15:00,38.77,38.87,38.73,38.77,40689.0,35.6233,35.7152,35.5865,35.6233,40689.0
2022-10-13 12:20:00,38.75,38.9,38.71,38.84,28092.0,35.6049,35.7427,35.5681,35.6876,28092.0
2022-10-13 12:25:00,38.84,38.87,38.79,38.83,35440.0,35.6876,35.7152,35.6416,35.6784,35440.0
2022-10-13 12:30:00,38.84,38.9,38.81,38.9,30410.0,35.6876,35.7427,35.66,35.7427,30410.0
2022-10-13 12:35:00,38.91,38.98,38.87,38.94,27937.0,35.7519,35.8162,35.7152,35.7795,27937.0
2022-10-13 12:40:00,38.95,39.11,38.95,39.09,34766.0,35.7887,35.9357,35.7887,35.9173,34766.0
2022-10-13 12:45:00,39.09,39.16,39.03,39.15,29210.0,35.9173,35.9816,35.8622,35.9724,29210.0
2022-10-13 12:50:00,39.15,39.2,39.01,39.02,104731.0,35.9724,36.0184,35.8438,35.853,104731.0
2022-10-13 12:55:00,39.02,39.05,38.96,38.97,26655.0,35.853,35.8805,35.7978,35.807,26655.0
2022-10-13 13:00:00,38.96,39.03,38.91,39.01,38467.0,35.7978,35.8622,35.7519,35.8438,38467.0
2022-10-13 13:05:00,39.01,39.02,38.88,38.89,20895.0,35.8438,35.853,35.7243,35.7335,20895.0
2022-10-13 13:10:00,38.88,38.95,38.87,38.95,40874.0,35.7243,35.7887,35.7152,35.7887,40874.0
2022-10-13 13:15:00,38.95,39.02,38.93,39.01,46441.0,35.7887,35.853,35.7703,35.8438,46441.0
2022-10-13 13:20:00,39.01,39.13,39.0,39.13,33210.0,35.8438,35.954,35.8346,35.954,33210.0
2022-10-13 13:25:00,39.12,39.22,39.1,39.18,50606.0,35.9449,36.0367,35.9265,36.0,50606.0
2022-10-13 13:30:00,39.19,39.31,39.19,39.3,39943.0,36.0092,36.1194,36.0092,36.1102,39943.0
2022-10-13 13:35:00,39.31,39.32,39.2,39.27,43945.0,36.1194,36.1286,36.0184,36.0827,43945.0
2022-10-13 13:40:00,39.27,39.32,39.21,39.23,38826.0,36.0827,36.1286,36.0276,36.0459,38826.0
2022-10-13 13:45:00,39.23,39.28,39.22,39.27,36928.0,36.0459,36.0919,36.0367,36.0827,36928.0
2022-10-13 13:50:00,39.27,39.31,39.24,39.28,29739.0,36.0827,36.1194,36.0551,36.0919,29739.0
2022-10-13 13:55:00,39.29,39.29,39.21,39.26,24793.0,36.1011,36.1011,36.0276,36.0735,24793.0
2022-10-13 14:00:00,39.26,39.26,39.2,39.25,24995.0,36.0735,36.0735,36.0184,36.0643,24995.0
2022-10-13 14:05:00,39.26,39.29,39.2,39.23,35145.0,36.0735,36.1011,36.0184,36.0459,35145.0
2022-10-13 14:10:00,39.23,39.29,39.2,39.26,31315.0,36.0459,36.1011,36.0184,36.0735,31315.0
2022-10-13 14:15:00,39.26,39.3,39.23,39.28,24545.0,36.0735,36.1102,36.0459,36.0919,24545.0
2022-10-13 14:20:00,39.29,39.3,39.22,39.24,20426.0,36.1011,36.1102,36.0367,36.0551,20426.0
2022-10-13 14:25:00,39.24,39.24,39.08,39.12,33556.0,36.0551,36.0551,35.9081,35.9449,33556.0
2022-10-13 14:30:00,39.11,39.16,39.06,39.09,127852.0,35.9357,35.9816,35.8897,35.9173,127852.0
2022-10-13 14:35:00,39.11,39.19,39.1,39.18,33140.0,35.9357,36.0092,35.9265,36.0,33140.0
2022-10-13 14:40:00,39.18,39.24,39.15,39.24,26096.0,36.0,36.0551,35.9724,36.0551,26096.0
2022-10-13 14:45:00,39.24,39.25,39.2,39.21,21181.0,36.0551,36.0643,36.0184,36.0276,21181.0
2022-10-13 14:50:00,39.21,39.28,39.19,39.28,29007.0,36.0276,36.0919,36.0092,36.0919,29007.0
2022-10-13 14:55:00,39.27,39.37,39.27,39.34,44006.0,36.0827,36.1746,36.0827,36.147,44006.0
2022-10-13 15:00:00,39.34,39.34,39.25,39.29,34721.0,36.147,36.147,36.0643,36.1011,34721.0
2022-10-13 15:05:00,39.28,39.38,39.27,39.37,31415.0,36.0919,36.1838,36.0827,36.1746,31415.0
2022-10-13 15:10:00,39.37,39.37,39.31,39.31,48906.0,36.1746,36.1746,36.1194,36.1194,48906.0
2022-10-13 15:15:00,39.31,39.38,39.28,39.33,32064.0,36.1194,36.1838,36.0919,36.1378,32064.0
2022-10-13 15:20:00,39.33,39.34,39.28,39.3,38630.0,36.1378,36.147,36.0919,36.1102,38630.0
2022-10-13 15:25:00,39.31,39.32,39.23,39.26,48345.0,36.1194,36.1286,36.0459,36.0735,48345.0
2022-10-13 15:30:00,39.25,39.3,39.13,39.13,76715.0,36.0643,36.1102,35.954,35.954,76715.0
2022-10-13 15:35:00,39.13,39.18,39.06,39.17,104499.0,35.954,36.0,35.8897,35.9908,104499.0
2022-10-13 15:40:00,39.17,39.24,39.12,39.24,79110.0,35.9908,36.0551,35.9449,36.0551,79110.0
2022-10-13 15:45:00,39.23,39.27,39.18,39.24,117911.0,36.0459,36.0827,36.0,36.0551,117911.0
2022-10-13 15:50:00,39.23,39.29,39.17,39.23,193346.0,36.0459,36.1011,35.9908,36.0459,193346.0
2022-10-13 15:55:00,39.23,39.25,39.17,39.2,325973.0,36.0459,36.0643,35.9908,36.0184,325973.0
2022-10-14 09:30:00,39.37,39.65,39.27,39.48,77627.0,36.1746,36.4318,36.0827,36.2756,77627.0
2022-10-14 09:35:00,39.48,39.88,39.44,39.84,47868.0,36.2756,36.6432,36.2389,36.6064,47868.0
2022-10-14 09:40:00,39.83,39.84,39.28,39.3,55577.0,36.5972,36.6064,36.0919,36.1102,55577.0
2022-10-14 09:45:00,39.31,39.44,39.2,39.43,85654.0,36.1194,36.2389,36.0184,36.2297,85654.0
2022-10-14 09:50:00,39.42,39.56,39.41,39.55,91883.0,36.2205,36.3491,36.2113,36.34,91883.0
2022-10-14 09:55:00,39.57,39.72,39.56,39.61,51172.0,36.3583,36.4962,36.3491,36.3951,51172.0
2022-10-14 10:00:00,39.6,39.6,38.99,39.22,89263.0,36.3859,36.3859,35.8254,36.0367,89263.0
2022-10-14 10:05:00,39.22,39.31,39.09,39.23,58121.0,36.0367,36.1194,35.9173,36.0459,58121.0
2022-10-14 10:10:00,39.23,39.31,39.01,39.07,121363.0,36.0459,36.1194,35.8438,35.8989,121363.0
2022-10-14 10:15:00,39.06,39.07,38.89,38.95,130314.0,35.8897,35.8989,35.7335,35.7887,130314.0
2022-10-14 10:20:00,38.92,38.92,38.61,38.61,55857.0,35.7611,35.7611,35.4763,35.4763,55857.0
2022-10-14 10:25:00,38.62,38.79,38.59,38.72,66227.0,35.4854,35.6416,35.4579,35.5773,66227.0
2022-10-14 10:30:00,38.71,38.83,38.67,38.68,48475.0,35.5681,35.6784,35.5314,35.5406,48475.0
2022-10-14 10:35:00,38.66,38.75,38.62,38.68,63144.0,35.5222,35.6049,35.4854,35.5406,63144.0
2022-10-14 10:40:00,38.67,38.72,38.39,38.41,77738.0,35.5314,35.5773,35.2741,35.2925,77738.0
2022-10-14 10:45:00,38.4,38.51,38.39,38.47,31516.0,35.2833,35.3844,35.2741,35.3476,31516.0
2022-10-14 10:50:00,38.48,38.62,38.47,38.58,36094.0,35.3568,35.4854,35.3476,35.4487,36094.0
2022-10-14 10:55:00,38.58,38.69,38.56,38.66,48879.0,35.4487,35.5498,35.4303,35.5222,48879.0
2022-10-14 11:00:00,38.66,38.92,38.65,38.91,46978.0,35.5222,35.7611,35.513,35.7519,46978.0
2022-10-14 11:05:00,38.9,38.92,38.77,38.8,45571.0,35.7427,35.7611,35.6233,35.6508,45571.0
2022-10-14 11:10:00,38.81,38.84,38.68,38.71,30546.0,35.66,35.6876,35.5406,35.5681,30546.0
2022-10-14 11:15:00,38.72,38.77,38.67,38.72,32150.0,35.5773,35.6233,35.5314,35.5773,32150.0
2022-10-14 11:20:00,38.73,38.85,38.71,38.83,29083.0,35.5865,35.6968,35.5681,35.6784,29083.0
2022-10-14 11:25:00,38.83,38.87,38.79,38.85,47181.0,35.6784,35.7152,35.6416,35.6968,47181.0
2022-10-14 11:30:00,38.84,38.84,38.59,38.61,64388.0,35.6876,35.6876,35.4579,35.4763,64388.0
2022-10-14 11:35:00,38.62,38.68,38.56,38.68,48813.0,35.4854,35.5406,35.4303,35.5406,48813.0
2022-10-14 11:40:00,38.69,38.73,38.57,38.65,38396.0,35.5498,35.5865,35.4395,35.513,38396.0
2022-10-14 11:45:00,38.67,38.67,38.53,38.56,63902.0,35.5314,35.5314,35.4027,35.4303,63902.0
2022-10-14 11:50:00,38.58,38.64,38.52,38.59,59357.0,35.4487,35.5038,35.3936,35.4579,59357.0
2022-10-14 11:55:00,38.59,38.64,38.55,38.59,44773.0,35.4579,35.5038,35.4211,35.4579,44773.0
2022-10-14 12:00:00,38.57,38.76,38.56,38.72,62344.0,35.4395,35.6141,35.4303,35.5773,62344.0
2022-10-14 12:05:00,38.72,38.74,38.47,38.47,41941.0,35.5773,35.5957,35.3476,35.3476,41941.0
2022-10-14 12:10:00,38.47,38.55,38.46,38.48,30053.0,35.3476,35.4211,35.3384,35.3568,30053.0
2022-10-14 12:15:00,38.47,38.57,38.43,38.54,35526.0,35.3476,35.4395,35.3109,35.4119,35526.0
2022-10-14 12:20:00,38.55,38.56,38.48,38.52,26654.0,35.4211,35.4303,35.3568,35.3936,26654.0
2022-10-14 12:25:00,38.52,38.58,38.5,38.58,17996.0,35.3936,35.4487,35.3752,35.4487,17996.0
2022-10-14 12:30:00,38.58,38.62,38.53,38.54,23634.0,35.4487,35.4854,35.4027,35.4119,23634.0
2022-10-14 12:35:00,38.53,38.69,38.53,38.66,29006.0,35.4027,35.5498,35.4027,35.5222,29006.0
2022-10-14 12:40:00,38.66,38.72,38.65,38.69,18813.0,35.5222,35.5773,35.513,35.5498,18813.0
2022-10-14 12:45:00,38.68,38.68,38.57,38.59,30613.0,35.5406,35.5406,35.4395,35.4579,30613.0
2022-10-14 12:50:00,38.58,38.58,38.51,38.54,23466.0,35.4487,35.4487,35.3844,35.4119,23466.0
2022-10-14 12:55:00,38.54,38.56,38.5,38.55,20888.0,35.4119,35.4303,35.3752,35.4211,20888.0
2022-10-14 13:00:00,38.55,38.62,38.53,38.54,35611.0,35.4211,35.4854,35.4027,35.4119,35611.0
2022-10-14 13:05:00,38.54,38.54,38.4,38.49,32239.0,35.4119,35.4119,35.2833,35.366,32239.0
2022-10-14 13:10:00,38.49,38.6,38.49,38.6,44663.0,35.366,35.4671,35.366,35.4671,44663.0
2022-10-14 13:15:00,38.59,38.73,38.59,38.72,42464.0,35.4579,35.5865,35.4579,35.5773,42464.0
2022-10-14 13:20:00,38.73,38.79,38.68,38.75,46675.0,35.5865,35.6416,35.5406,35.6049,46675.0
2022-10-14 13:25:00,38.75,38.75,38.66,38.74,32020.0,35.6049,35.6049,35.5222,35.5957,32020.0
2022-10-14 13:30:00,38.73,38.78,38.7,38.76,22431.0,35.5865,35.6325,35.5589,35.6141,22431.0
2022-10-14 13:35:00,38.75,38.75,38.66,38.72,18437.0,35.6049,35.6049,35.5222,35.5773,18437.0
2022-10-14 13:40:00,38.72,38.74,38.61,38.62,27607.0,35.5773,35.5957,35.4763,35.4854,27607.0
2022-10-14 13:45:00,38.63,38.68,38.58,38.62,15630.0,35.4946,35.5406,35.4487,35.4854,15630.0
2022-10-14 13:50:00,38.61,38.61,38.51,38.55,26371.0,35.4763,35.4763,35.3844,35.4211,26371.0
2022-10-14 13:55:00,38.55,38.57,38.5,38.56,39456.0,35.4211,35.4395,35.3752,35.4303,39456.0
2022-10-14 14:00:00,38.55,38.55,38.47,38.52,15008.0,35.4211,35.4211,35.3476,35.3936,15008.0
2022-10-14 14:05:00,38.52,38.53,38.46,38.48,37698.0,35.3936,35.4027,35.3384,35.3568,37698.0
2022-10-14 14:10:00,38.47,38.48,38.39,38.43,20804.0,35.3476,35.3568,35.2741,35.3109,20804.0
2022-10-14 14:15:00,38.42,38.45,38.35,38.38,18706.0,35.3017,35.3292,35.2374,35.2649,18706.0
2022-10-14 14:20:00,38.38,38.42,38.37,38.41,24042.0,35.2649,35.3017,35.2557,35.2925,24042.0
2022-10-14 14:25:00,38.39,38.4,38.31,38.4,48324.0,35.2741,35.2833,35.2006,35.2833,48324.0
2022-10-14 14:30:00,38.39,38.39,38.33,38.34,25133.0,35.2741,35.2741,35.219,35.2282,25133.0
2022-10-14 14:35:00,38.34,38.38,38.3,38.37,22511.0,35.2282,35.2649,35.1914,35.2557,22511.0
2022-10-14 14:40:00,38.37,38.38,38.3,38.36,27438.0,35.2557,35.2649,35.1914,35.2465,27438.0
2022-10-14 14:45:00,38.36,38.38,38.3,38.38,46110.0,35.2465,35.2649,35.1914,35.2649,46110.0
2022-10-14 14:50:00,38.38,38.39,38.33,38.33,32112.0,35.2649,35.2741,35.219,35.219,32112.0
2022-10-14 14:55:00,38.32,38.39,38.32,38.37,24742.0,35.2098,35.2741,35.2098,35.2557,24742.0
2022-10-14 15:00:00,38.39,38.51,38.39,38.48,59235.0,35.2741,35.3844,35.2741,35.3568,59235.0
2022-10-14 15:05:00,38.48,38.49,38.38,38.41,33158.0,35.3568,35.366,35.2649,35.2925,33158.0
2022-10-14 15:10:00,38.41,38.44,38.35,38.37,59783.0,35.2925,35.3201,35.2374,35.2557,59783.0
2022-10-14 15:15:00,38.37,38.4,38.31,38.39,36619.0,35.2557,35.2833,35.2006,35.2741,36619.0
2022-10-14 15:20:00,38.4,38.49,38.37,38.45,41650.0,35.2833,35.366,35.2557,35.3292,41650.0
2022-10-14 15:25:00,38.45,38.48,38.41,38.45,46110.0,35.3292,35.3568,35.2925,35.3292,46110.0
2022-10-14 15:30:00,38.45,38.49,38.39,38.47,108226.0,35.3292,35.366,35.2741,35.3476,108226.0
2022-10-14 15:35:00,38.47,38.5,38.36,38.39,80349.0,35.3476,35.3752,35.2465,35.2741,80349.0
2022-10-14 15:40:00,38.39,38.42,38.34,38.4,108451.0,35.2741,35.3017,35.2282,35.2833,108451.0
2022-10-14 15:45:00,38.4,38.4,38.34,38.4,147367.0,35.2833,35.2833,35.2282,35.2833,147367.0
2022-10-14 15:50:00,38.41,38.47,38.38,38.44,250149.0,35.2925,35.3476,35.2649,35.3201,250149.0
2022-10-14 15:55:00,38.43,38.45,38.36,38.4,533780.0,35.3109,35.3292,35.2465,35.2833,533780.0
2022-10-17 09:30:00,39.48,40.7,39.48,40.29,236702.0,36.2756,37.3966,36.2756,37.0199,236702.0
2022-10-17 09:35:00,40.29,40.68,40.26,40.66,102751.0,37.0199,37.3782,36.9923,37.3599,102751.0
2022-10-17 09:40:00,40.66,40.71,40.42,40.42,165350.0,37.3599,37.4058,37.1393,37.1393,165350.0
2022-10-17 09:45:00,40.42,40.7,40.35,40.66,122278.0,37.1393,37.3966,37.075,37.3599,122278.0
2022-10-17 09:50:00,40.64,40.64,40.34,40.4,110944.0,37.3415,37.3415,37.0658,37.121,110944.0
2022-10-17 09:55:00,40.4,40.44,40.2,40.42,121288.0,37.121,37.1577,36.9372,37.1393,121288.0
2022-10-17 10:00:00,40.42,40.62,40.38,40.56,97255.0,37.1393,37.3231,37.1026,37.268,97255.0
2022-10-17 10:05:00,40.56,40.79,40.43,40.72,68110.0,37.268,37.4793,37.1485,37.415,68110.0
2022-10-17 10:10:00,40.72,40.96,40.7,40.9,108802.0,37.415,37.6355,37.3966,37.5804,108802.0
2022-10-17 10:15:00,40.91,40.92,40.82,40.83,59160.0,37.5896,37.5988,37.5069,37.5161,59160.0
2022-10-17 10:20:00,40.84,40.9,40.65,40.74,64207.0,37.5253,37.5804,37.3507,37.4334,64207.0
2022-10-17 10:25:00,40.75,40.77,40.59,40.61,39825.0,37.4426,37.4609,37.2955,37.3139,39825.0
2022-10-17 10:30:00,40.59,40.79,40.57,40.66,77446.0,37.2955,37.4793,37.2772,37.3599,77446.0
2022-10-17 10:35:00,40.66,40.83,40.64,40.7,51382.0,37.3599,37.5161,37.3415,37.3966,51382.0
2022-10-17 10:40:00,40.7,40.74,40.61,40.65,98084.0,37.3966,37.4334,37.3139,37.3507,98084.0
2022-10-17 10:45:00,40.65,40.68,40.55,40.58,41242.0,37.3507,37.3782,37.2588,37.2864,41242.0
2022-10-17 10:50:00,40.58,40.59,40.36,40.48,62149.0,37.2864,37.2955,37.0842,37.1945,62149.0
2022-10-17 10:55:00,40.47,40.52,40.4,40.48,71948.0,37.1853,37.2312,37.121,37.1945,71948.0
2022-10-17 11:00:00,40.48,40.58,40.46,40.5,53079.0,37.1945,37.2864,37.1761,37.2129,53079.0
2022-10-17 11:05:00,40.48,40.5,40.28,40.3,68736.0,37.1945,37.2129,37.0107,37.0291,68736.0
2022-10-17 11:10:00,40.29,40.41,40.25,40.28,167605.0,37.0199,37.1302,36.9831,37.0107,167605.0
2022-10-17 11:15:00,40.27,40.37,40.25,40.32,47273.0,37.0015,37.0934,36.9831,37.0475,47273.0
2022-10-17 11:20:00,40.32,40.48,40.25,40.43,64978.0,37.0475,37.1945,36.9831,37.1485,64978.0
2022-10-17 11:25:00,40.43,40.45,40.33,40.44,36599.0,37.1485,37.1669,37.0567,37.1577,36599.0
2022-10-17 11:30:00,40.45,40.55,40.42,40.47,45726.0,37.1669,37.2588,37.1393,37.1853,45726.0
2022-10-17 11:35:00,40.48,40.54,40.44,40.48,49039.0,37.1945,37.2496,37.1577,37.1945,49039.0
2022-10-17 11:40:00,40.49,40.5,40.41,40.43,39977.0,37.2037,37.2129,37.1302,37.1485,39977.0
2022-10-17 11:45:00,40.43,40.46,40.4,40.44,55188.0,37.1485,37.1761,37.121,37.1577,55188.0
2022-10-17 11:50:00,40.43,40.45,40.38,40.39,36539.0,37.1485,37.1669,37.1026,37.1118,36539.0
2022-10-17 11:55:00,40.4,40.41,40.27,40.28,33394.0,37.121,37.1302,37.0015,37.0107,33394.0
2022-10-17 12:00:00,40.29,40.36,40.24,40.28,52263.0,37.0199,37.0842,36.974,37.0107,52263.0
2022-10-17 12:05:00,40.28,40.33,40.26,40.29,39614.0,37.0107,37.0567,36.9923,37.0199,39614.0
2022-10-17 12:10:00,40.3,40.36,40.2,40.2,49282.0,37.0291,37.0842,36.9372,36.9372,49282.0
2022-10-17 12:15:00,40.22,40.25,40.14,40.15,34586.0,36.9556,36.9831,36.8821,36.8913,34586.0
2022-10-17 12:20:00,40.15,40.16,40.08,40.16,33511.0,36.8913,36.9004,36.8269,36.9004,33511.0
2022-10-17 12:25:00,40.16,40.25,40.1,40.21,56074.0,36.9004,36.9831,36.8453,36.9464,56074.0
2022-10-17 12:30:00,40.22,40.28,40.19,40.26,28205.0,36.9556,37.0107,36.928,36.9923,28205.0
2022-10-17 12:35:00,40.26,40.31,40.24,40.31,23183.0,36.9923,37.0383,36.974,37.0383,23183.0
2022-10-17 12:40:00,40.3,40.3,40.17,40.25,32061.0,37.0291,37.0291,36.9096,36.9831,32061.0
2022-10-17 12:45:00,40.25,40.28,40.18,40.24,27511.0,36.9831,37.0107,36.9188,36.974,27511.0
2022-10-17 12:50:00,40.24,40.31,40.2,40.31,33789.0,36.974,37.0383,36.9372,37.0383,33789.0
2022-10-17 12:55:00,40.31,40.32,40.25,40.3,30706.0,37.0383,37.0475,36.9831,37.0291,30706.0
2022-10-17 13:00:00,40.29,40.32,40.24,40.26,30456.0,37.0199,37.0475,36.974,36.9923,30456.0
2022-10-17 13:05:00,40.27,40.34,40.26,40.3,24822.0,37.0015,37.0658,36.9923,37.0291,24822.0
2022-10-17 13:10:00,40.29,40.3,40.25,40.26,23833.0,37.0199,37.0291,36.9831,36.9923,23833.0
2022-10-17 13:15:00,40.26,40.32,40.25,40.27,26161.0,36.9923,37.0475,36.9831,37.0015,26161.0
2022-10-17 13:20:00,40.28,40.42,40.26,40.4,50038.0,37.0107,37.1393,36.9923,37.121,50038.0
2022-10-17 13:25:00,40.39,40.41,40.34,40.4,25143.0,37.1118,37.1302,37.0658,37.121,25143.0
2022-10-17 13:30:00,40.4,40.44,40.38,40.44,25215.0,37.121,37.1577,37.1026,37.1577,25215.0
2022-10-17 13:35:00,40.44,40.5,40.42,40.5,64104.0,37.1577,37.2129,37.1393,37.2129,64104.0
2022-10-17 13:40:00,40.5,40.5,40.4,40.4,33443.0,37.2129,37.2129,37.121,37.121,33443.0
2022-10-17 13:45:00,40.4,40.55,40.39,40.53,29622.0,37.121,37.2588,37.1118,37.2404,29622.0
2022-10-17 13:50:00,40.54,40.54,40.47,40.49,34487.0,37.2496,37.2496,37.1853,37.2037,34487.0
2022-10-17 13:55:00,40.48,40.52,40.45,40.49,42404.0,37.1945,37.2312,37.1669,37.2037,42404.0
2022-10-17 14:00:00,40.49,40.55,40.45,40.5,36138.0,37.2037,37.2588,37.1669,37.2129,36138.0
2022-10-17 14:05:00,40.5,40.53,40.46,40.52,26983.0,37.2129,37.2404,37.1761,37.2312,26983.0
2022-10-17 14:10:00,40.51,40.52,40.39,40.41,29452.0,37.222,37.2312,37.1118,37.1302,29452.0
2022-10-17 14:15:00,40.42,40.45,40.37,40.41,41931.0,37.1393,37.1669,37.0934,37.1302,41931.0
2022-10-17 14:20:00,40.41,40.44,40.34,40.35,36345.0,37.1302,37.1577,37.0658,37.075,36345.0
2022-10-17 14:25:00,40.35,40.38,40.29,40.35,35796.0,37.075,37.1026,37.0199,37.075,35796.0
2022-10-17 14:30:00,40.35,40.37,40.32,40.37,25629.0,37.075,37.0934,37.0475,37.0934,25629.0
2022-10-17 14:35:00,40.37,40.47,40.36,40.46,40164.0,37.0934,37.1853,37.0842,37.1761,40164.0
2022-10-17 14:40:00,40.46,40.47,40.44,40.46,18483.0,37.1761,37.1853,37.1577,37.1761,18483.0
2022-10-17 14:45:00,40.46,40.47,40.4,40.42,31614.0,37.1761,37.1853,37.121,37.1393,31614.0
2022-10-17 14:50:00,40.41,40.41,40.34,40.36,23313.0,37.1302,37.1302,37.0658,37.0842,23313.0
2022-10-17 14:55:00,40.36,40.41,40.35,40.36,25950.0,37.0842,37.1302,37.075,37.0842,25950.0
2022-10-17 15:00:00,40.36,40.41,40.32,40.4,42765.0,37.0842,37.1302,37.0475,37.121,42765.0
2022-10-17 15:05:00,40.4,40.46,40.39,40.45,51306.0,37.121,37.1761,37.1118,37.1669,51306.0
2022-10-17 15:10:00,40.44,40.45,40.39,40.45,50307.0,37.1577,37.1669,37.1118,37.1669,50307.0
2022-10-17 15:15:00,40.45,40.46,40.37,40.42,70239.0,37.1669,37.1761,37.0934,37.1393,70239.0
2022-10-17 15:20:00,40.42,40.5,40.41,40.48,48432.0,37.1393,37.2129,37.1302,37.1945,48432.0
2022-10-17 15:25:00,40.48,40.5,40.43,40.46,48693.0,37.1945,37.2129,37.1485,37.1761,48693.0
2022-10-17 15:30:00,40.48,40.53,40.46,40.46,168487.0,37.1945,37.2404,37.1761,37.1761,168487.0
2022-10-17 15:35:00,40.47,40.49,40.41,40.47,74536.0,37.1853,37.2037,37.1302,37.1853,74536.0
2022-10-17 15:40:00,40.47,40.52,40.43,40.5,74291.0,37.1853,37.2312,37.1485,37.2129,74291.0
2022-10-17 15:45:00,40.51,40.52,40.46,40.5,90715.0,37.222,37.2312,37.1761,37.2129,90715.0
2022-10-17 15:50:00,40.5,40.56,40.48,40.52,186987.0,37.2129,37.268,37.1945,37.2312,186987.0
2022-10-17 15:55:00,40.52,40.54,40.33,40.37,528574.0,37.2312,37.2496,37.0567,37.0934,528574.0
2022-10-18 09:30:00,41.05,41.11,40.8,41.0,625589.0,37.7182,37.7733,37.4885,37.6723,625589.0
2022-10-18 09:35:00,41.01,41.52,41.0,41.33,320978.0,37.6815,38.1501,37.6723,37.9755,320978.0
2022-10-18 09:40:00,41.34,41.37,41.01,41.02,111389.0,37.9847,38.0122,37.6815,37.6906,111389.0
2022-10-18 09:45:00,41.01,41.03,40.8,40.91,140792.0,37.6815,37.6998,37.4885,37.5896,140792.0
2022-10-18 09:50:00,40.93,41.06,40.74,40.75,189409.0,37.608,37.7274,37.4334,37.4426,189409.0
2022-10-18 09:55:00,40.74,41.04,40.73,41.03,87231.0,37.4334,37.709,37.4242,37.6998,87231.0
2022-10-18 10:00:00,41.05,41.21,40.96,41.16,142799.0,37.7182,37.8652,37.6355,37.8193,142799.0
2022-10-18 10:05:00,41.15,41.29,40.99,41.29,77380.0,37.8101,37.9387,37.6631,37.9387,77380.0
2022-10-18 10:10:00,41.29,41.29,41.05,41.05,42207.0,37.9387,37.9387,37.7182,37.7182,42207.0
2022-10-18 10:15:00,41.06,41.11,40.98,40.99,59181.0,37.7274,37.7733,37.6539,37.6631,59181.0
2022-10-18 10:20:00,40.98,41.07,40.93,41.0,61303.0,37.6539,37.7366,37.608,37.6723,61303.0
2022-10-18 10:25:00,40.99,41.04,40.88,40.9,44663.0,37.6631,37.709,37.562,37.5804,44663.0
2022-10-18 10:30:00,40.9,40.91,40.76,40.85,44431.0,37.5804,37.5896,37.4518,37.5344,44431.0
2022-10-18 10:35:00,40.87,40.87,40.71,40.73,48400.0,37.5528,37.5528,37.4058,37.4242,48400.0
2022-10-18 10:40:00,40.72,40.76,40.65,40.69,58387.0,37.415,37.4518,37.3507,37.3874,58387.0
2022-10-18 10:45:00,40.69,40.7,40.58,40.62,39289.0,37.3874,37.3966,37.2864,37.3231,39289.0
2022-10-18 10:50:00,40.61,40.74,40.55,40.71,50046.0,37.3139,37.4334,37.2588,37.4058,50046.0
2022-10-18 10:55:00,40.7,40.73,40.55,40.55,71145.0,37.3966,37.4242,37.2588,37.2588,71145.0
2022-10-18 11:00:00,40.55,40.56,40.42,40.55,65017.0,37.2588,37.268,37.1393,37.2588,65017.0
2022-10-18 11:05:00,40.55,40.6,40.31,40.32,38297.0,37.2588,37.3047,37.0383,37.0475,38297.0
2022-10-18 11:10:00,40.33,40.39,40.13,40.13,150858.0,37.0567,37.1118,36.8729,36.8729,150858.0
2022-10-18 11:15:00,40.12,40.18,39.89,39.89,95666.0,36.8637,36.9188,36.6524,36.6524,95666.0
2022-10-18 11:20:00,39.89,39.9,39.57,39.58,84544.0,36.6524,36.6616,36.3583,36.3675,84544.0
2022-10-18 11:25:00,39.58,39.79,39.37,39.78,227399.0,36.3675,36.5605,36.1746,36.5513,227399.0
2022-10-18 11:30:00,39.78,40.1,39.77,40.0,128644.0,36.5513,36.8453,36.5421,36.7534,128644.0
2022-10-18 11:35:00,40.01,40.03,39.67,39.69,139030.0,36.7626,36.781,36.4502,36.4686,139030.0
2022-10-18 11:40:00,39.68,39.7,39.45,39.57,121509.0,36.4594,36.4778,36.2481,36.3583,121509.0
2022-10-18 11:45:00,39.57,39.83,39.53,39.82,81384.0,36.3583,36.5972,36.3216,36.588,81384.0
2022-10-18 11:50:00,39.82,39.88,39.75,39.77,40780.0,36.588,36.6432,36.5237,36.5421,40780.0
2022-10-18 11:55:00,39.77,39.81,39.72,39.75,43218.0,36.5421,36.5789,36.4962,36.5237,43218.0
2022-10-18 12:00:00,39.75,39.78,39.69,39.77,39736.0,36.5237,36.5513,36.4686,36.5421,39736.0
2022-10-18 12:05:00,39.78,39.87,39.73,39.82,48654.0,36.5513,36.634,36.5053,36.588,48654.0
2022-10-18 12:10:00,39.83,39.95,39.82,39.91,30205.0,36.5972,36.7075,36.588,36.6707,30205.0
2022-10-18 12:15:00,39.92,39.95,39.86,39.88,38598.0,36.6799,36.7075,36.6248,36.6432,38598.0
2022-10-18 12:20:00,39.87,39.87,39.76,39.76,25137.0,36.634,36.634,36.5329,36.5329,25137.0
2022-10-18 12:25:00,39.77,39.79,39.72,39.79,19352.0,36.5421,36.5605,36.4962,36.5605,19352.0
2022-10-18 12:30:00,39.79,39.82,39.74,39.8,26036.0,36.5605,36.588,36.5145,36.5697,26036.0
2022-10-18 12:35:00,39.8,39.88,39.77,39.79,51228.0,36.5697,36.6432,36.5421,36.5605,51228.0
2022-10-18 12:40:00,39.8,39.85,39.76,39.77,31058.0,36.5697,36.6156,36.5329,36.5421,31058.0
2022-10-18 12:45:00,39.77,39.81,39.75,39.8,35374.0,36.5421,36.5789,36.5237,36.5697,35374.0
2022-10-18 12:50:00,39.79,39.9,39.78,39.88,34752.0,36.5605,36.6616,36.5513,36.6432,34752.0
2022-10-18 12:55:00,39.88,39.91,39.78,39.78,17677.0,36.6432,36.6707,36.5513,36.5513,17677.0
2022-10-18 13:00:00,39.79,39.81,39.65,39.67,31455.0,36.5605,36.5789,36.4318,36.4502,31455.0
2022-10-18 13:05:00,39.66,39.77,39.66,39.7,17869.0,36.441,36.5421,36.441,36.4778,17869.0
2022-10-18 13:10:00,39.71,39.81,39.69,39.81,26315.0,36.487,36.5789,36.4686,36.5789,26315.0
2022-10-18 13:15:00,39.8,39.91,39.78,39.89,33932.0,36.5697,36.6707,36.5513,36.6524,33932.0
2022-10-18 13:20:00,39.89,39.93,39.84,39.9,17325.0,36.6524,36.6891,36.6064,36.6616,17325.0
2022-10-18 13:25:00,39.9,40.01,39.89,40.01,24220.0,36.6616,36.7626,36.6524,36.7626,24220.0
2022-10-18 13:30:00,40.02,40.16,40.0,40.16,33400.0,36.7718,36.9004,36.7534,36.9004,33400.0
2022-10-18 13:35:00,40.17,40.18,40.05,40.08,32004.0,36.9096,36.9188,36.7994,36.8269,32004.0
2022-10-18 13:40:00,40.09,40.09,39.96,39.99,59736.0,36.8361,36.8361,36.7167,36.7442,59736.0
2022-10-18 13:45:00,39.99,40.11,39.98,40.11,35122.0,36.7442,36.8545,36.7351,36.8545,35122.0
2022-10-18 13:50:00,40.11,40.17,40.07,40.16,54110.0,36.8545,36.9096,36.8178,36.9004,54110.0
2022-10-18 13:55:00,40.15,40.18,40.11,40.13,107383.0,36.8913,36.9188,36.8545,36.8729,107383.0
2022-10-18 14:00:00,40.13,40.14,40.0,40.02,84046.0,36.8729,36.8821,36.7534,36.7718,84046.0
2022-10-18 14:05:00,40.01,40.08,39.99,40.06,49208.0,36.7626,36.8269,36.7442,36.8086,49208.0
2022-10-18 14:10:00,40.05,40.1,40.04,40.09,34983.0,36.7994,36.8453,36.7902,36.8361,34983.0
2022-10-18 14:15:00,40.09,40.1,39.98,40.0,55588.0,36.8361,36.8453,36.7351,36.7534,55588.0
2022-10-18 14:20:00,40.0,40.06,39.96,40.05,34701.0,36.7534,36.8086,36.7167,36.7994,34701.0
2022-10-18 14:25:00,40.05,40.12,40.03,40.12,32590.0,36.7994,36.8637,36.781,36.8637,32590.0
2022-10-18 14:30:00,40.11,40.15,40.08,40.14,27189.0,36.8545,36.8913,36.8269,36.8821,27189.0
2022-10-18 14:35:00,40.14,40.15,39.96,39.98,39324.0,36.8821,36.8913,36.7167,36.7351,39324.0
2022-10-18 14:40:00,39.99,40.01,39.82,39.84,55537.0,36.7442,36.7626,36.588,36.6064,55537.0
2022-10-18 14:45:00,39.84,39.87,39.77,39.83,31093.0,36.6064,36.634,36.5421,36.5972,31093.0
2022-10-18 14:50:00,39.84,39.86,39.8,39.84,47524.0,36.6064,36.6248,36.5697,36.6064,47524.0
2022-10-18 14:55:00,39.84,39.9,39.83,39.85,40544.0,36.6064,36.6616,36.5972,36.6156,40544.0
2022-10-18 15:00:00,39.85,39.86,39.73,39.76,38693.0,36.6156,36.6248,36.5053,36.5329,38693.0
2022-10-18 15:05:00,39.76,39.85,39.74,39.8,37448.0,36.5329,36.6156,36.5145,36.5697,37448.0
2022-10-18 15:10:00,39.8,39.84,39.75,39.77,28273.0,36.5697,36.6064,36.5237,36.5421,28273.0
2022-10-18 15:15:00,39.77,39.83,39.72,39.82,30352.0,36.5421,36.5972,36.4962,36.588,30352.0
2022-10-18 15:20:00,39.82,39.91,39.8,39.91,37326.0,36.588,36.6707,36.5697,36.6707,37326.0
2022-10-18 15:25:00,39.91,39.91,39.85,39.89,39260.0,36.6707,36.6707,36.6156,36.6524,39260.0
2022-10-18 15:30:00,39.89,40.0,39.85,39.98,83084.0,36.6524,36.7534,36.6156,36.7351,83084.0
2022-10-18 15:35:00,39.98,39.98,39.87,39.91,46094.0,36.7351,36.7351,36.634,36.6707,46094.0
2022-10-18 15:40:00,39.91,39.98,39.9,39.96,66704.0,36.6707,36.7351,36.6616,36.7167,66704.0
2022-10-18 15:45:00,39.95,39.98,39.9,39.98,87476.0,36.7075,36.7351,36.6616,36.7351,87476.0
2022-10-18 15:50:00,39.98,40.04,39.9,39.97,153984.0,36.7351,36.7902,36.6616,36.7259,153984.0
2022-10-18 15:55:00,39.96,40.07,39.88,40.02,561154.0,36.7167,36.8178,36.6432,36.7718,561154.0
2022-10-19 09:30:00,39.58,39.88,39.28,39.85,139534.0,36.3675,36.6432,36.0919,36.6156,139534.0
2022-10-19 09:35:00,39.87,39.96,39.75,39.9,66513.0,36.634,36.7167,36.5237,36.6616,66513.0
2022-10-19 09:40:00,39.9,39.94,39.74,39.75,50499.0,36.6616,36.6983,36.5145,36.5237,50499.0
2022-10-19 09:45:00,39.76,39.8,39.48,39.51,71732.0,36.5329,36.5697,36.2756,36.3032,71732.0
2022-10-19 09:50:00,39.49,39.66,39.47,39.66,59320.0,36.2848,36.441,36.2665,36.441,59320.0
2022-10-19 09:55:00,39.66,39.72,39.59,39.62,61281.0,36.441,36.4962,36.3767,36.4043,61281.0
2022-10-19 10:00:00,39.62,39.82,39.53,39.81,64544.0,36.4043,36.588,36.3216,36.5789,64544.0
2022-10-19 10:05:00,39.8,39.87,39.75,39.81,36479.0,36.5697,36.634,36.5237,36.5789,36479.0
2022-10-19 10:10:00,39.82,39.86,39.68,39.84,27635.0,36.588,36.6248,36.4594,36.6064,27635.0
2022-10-19 10:15:00,39.85,39.99,39.85,39.99,25410.0,36.6156,36.7442,36.6156,36.7442,25410.0
2022-10-19 10:20:00,39.98,40.18,39.98,40.03,67012.0,36.7351,36.9188,36.7351,36.781,67012.0
2022-10-19 10:25:00,40.04,40.14,39.94,40.11,34066.0,36.7902,36.8821,36.6983,36.8545,34066.0
2022-10-19 10:30:00,40.11,40.15,39.93,39.94,76455.0,36.8545,36.8913,36.6891,36.6983,76455.0
2022-10-19 10:35:00,39.93,39.97,39.68,39.74,207117.0,36.6891,36.7259,36.4594,36.5145,207117.0
2022-10-19 10:40:00,39.74,39.75,39.6,39.61,77864.0,36.5145,36.5237,36.3859,36.3951,77864.0
2022-10-19 10:45:00,39.61,39.65,39.54,39.55,73902.0,36.3951,36.4318,36.3308,36.34,73902.0
2022-10-19 10:50:00,39.56,39.61,39.37,39.42,67195.0,36.3491,36.3951,36.1746,36.2205,67195.0
2022-10-19 10:55:00,39.42,39.45,39.35,39.44,131767.0,36.2205,36.2481,36.1562,36.2389,131767.0
2022-10-19 11:00:00,39.44,39.49,39.29,39.32,53112.0,36.2389,36.2848,36.1011,36.1286,53112.0
2022-10-19 11:05:00,39.33,39.39,39.28,39.39,34530.0,36.1378,36.1929,36.0919,36.1929,34530.0
2022-10-19 11:10:00,39.38,39.53,39.37,39.5,48462.0,36.1838,36.3216,36.1746,36.294,48462.0
2022-10-19 11:15:00,39.5,39.55,39.41,39.54,34892.0,36.294,36.34,36.2113,36.3308,34892.0
2022-10-19 11:20:00,39.53,39.56,39.45,39.55,30005.0,36.3216,36.3491,36.2481,36.34,30005.0
2022-10-19 11:25:00,39.55,39.55,39.43,39.44,22218.0,36.34,36.34,36.2297,36.2389,22218.0
2022-10-19 11:30:00,39.44,39.44,39.36,39.38,27745.0,36.2389,36.2389,36.1654,36.1838,27745.0
2022-10-19 11:35:00,39.36,39.45,39.31,39.44,17865.0,36.1654,36.2481,36.1194,36.2389,17865.0
2022-10-19 11:40:00,39.45,39.46,39.41,39.43,20870.0,36.2481,36.2573,36.2113,36.2297,20870.0
2022-10-19 11:45:00,39.44,39.49,39.4,39.44,43582.0,36.2389,36.2848,36.2021,36.2389,43582.0
2022-10-19 11:50:00,39.44,39.46,39.4,39.42,38015.0,36.2389,36.2573,36.2021,36.2205,38015.0
2022-10-19 11:55:00,39.41,39.42,39.34,39.34,33025.0,36.2113,36.2205,36.147,36.147,33025.0
2022-10-19 12:00:00,39.34,39.35,39.27,39.27,29386.0,36.147,36.1562,36.0827,36.0827,29386.0
2022-10-19 12:05:00,39.27,39.27,39.2,39.25,34363.0,36.0827,36.0827,36.0184,36.0643,34363.0
2022-10-19 12:10:00,39.25,39.27,39.19,39.27,41739.0,36.0643,36.0827,36.0092,36.0827,41739.0
2022-10-19 12:15:00,39.26,39.36,39.24,39.35,29139.0,36.0735,36.1654,36.0551,36.1562,29139.0
2022-10-19 12:20:00,39.36,39.36,39.27,39.28,31873.0,36.1654,36.1654,36.0827,36.0919,31873.0
2022-10-19 12:25:00,39.28,39.28,39.12,39.16,29480.0,36.0919,36.0919,35.9449,35.9816,29480.0
2022-10-19 12:30:00,39.16,39.26,39.14,39.26,11841.0,35.9816,36.0735,35.9632,36.0735,11841.0
2022-10-19 12:35:00,39.25,39.27,39.22,39.22,16378.0,36.0643,36.0827,36.0367,36.0367,16378.0
2022-10-19 12:40:00,39.23,39.23,39.06,39.08,44709.0,36.0459,36.0459,35.8897,35.9081,44709.0
2022-10-19 12:45:00,39.08,39.11,38.96,38.98,38582.0,35.9081,35.9357,35.7978,35.8162,38582.0
2022-10-19 12:50:00,38.98,39.02,38.96,38.99,22275.0,35.8162,35.853,35.7978,35.8254,22275.0
2022-10-19 12:55:00,38.98,38.99,38.88,38.92,22970.0,35.8162,35.8254,35.7243,35.7611,22970.0
2022-10-19 13:00:00,38.9,38.93,38.71,38.73,37653.0,35.7427,35.7703,35.5681,35.5865,37653.0
2022-10-19 13:05:00,38.72,38.75,38.68,38.75,24403.0,35.5773,35.6049,35.5406,35.6049,24403.0
2022-10-19 13:10:00,38.77,38.81,38.74,38.77,21549.0,35.6233,35.66,35.5957,35.6233,21549.0
2022-10-19 13:15:00,38.77,38.8,38.74,38.77,40219.0,35.6233,35.6508,35.5957,35.6233,40219.0
2022-10-19 13:20:00,38.76,38.87,38.76,38.86,26369.0,35.6141,35.7152,35.6141,35.706,26369.0
2022-10-19 13:25:00,38.86,38.92,38.86,38.89,28916.0,35.706,35.7611,35.706,35.7335,28916.0
2022-10-19 13:30:00,38.89,38.93,38.84,38.87,28222.0,35.7335,35.7703,35.6876,35.7152,28222.0
2022-10-19 13:35:00,38.87,38.92,38.8,38.87,58960.0,35.7152,35.7611,35.6508,35.7152,58960.0
2022-10-19 13:40:00,38.88,38.97,38.86,38.96,34297.0,35.7243,35.807,35.706,35.7978,34297.0
2022-10-19 13:45:00,38.97,39.0,38.9,38.94,35854.0,35.807,35.8346,35.7427,35.7795,35854.0
2022-10-19 13:50:00,38.94,39.03,38.9,39.02,42262.0,35.7795,35.8622,35.7427,35.853,42262.0
2022-10-19 13:55:00,39.02,39.05,38.98,39.02,70626.0,35.853,35.8805,35.8162,35.853,70626.0
2022-10-19 14:00:00,39.01,39.1,38.98,39.02,88638.0,35.8438,35.9265,35.8162,35.853,88638.0
2022-10-19 14:05:00,39.01,39.01,38.96,39.0,66077.0,35.8438,35.8438,35.7978,35.8346,66077.0
2022-10-19 14:10:00,39.0,39.01,38.96,39.0,46033.0,35.8346,35.8438,35.7978,35.8346,46033.0
2022-10-19 14:15:00,39.0,39.05,38.93,38.94,74513.0,35.8346,35.8805,35.7703,35.7795,74513.0
2022-10-19 14:20:00,38.93,38.94,38.87,38.88,52921.0,35.7703,35.7795,35.7152,35.7243,52921.0
2022-10-19 14:25:00,38.88,38.92,38.86,38.92,58996.0,35.7243,35.7611,35.706,35.7611,58996.0
2022-10-19 14:30:00,38.93,39.04,38.9,39.02,40475.0,35.7703,35.8714,35.7427,35.853,40475.0
2022-10-19 14:35:00,39.02,39.04,38.96,38.97,24099.0,35.853,35.8714,35.7978,35.807,24099.0
2022-10-19 14:40:00,38.97,39.01,38.94,38.97,23911.0,35.807,35.8438,35.7795,35.807,23911.0
2022-10-19 14:45:00,38.97,39.03,38.97,39.01,27580.0,35.807,35.8622,35.807,35.8438,27580.0
2022-10-19 14:50:00,39.0,39.02,38.92,38.93,35685.0,35.8346,35.853,35.7611,35.7703,35685.0
2022-10-19 14:55:00,38.93,38.97,38.91,38.94,49069.0,35.7703,35.807,35.7519,35.7795,49069.0
2022-10-19 15:00:00,38.94,38.95,38.87,38.89,74433.0,35.7795,35.7887,35.7152,35.7335,74433.0
2022-10-19 15:05:00,38.88,38.93,38.83,38.93,57361.0,35.7243,35.7703,35.6784,35.7703,57361.0
2022-10-19 15:10:00,38.93,39.0,38.91,38.98,30665.0,35.7703,35.8346,35.7519,35.8162,30665.0
2022-10-19 15:15:00,38.98,39.06,38.95,39.02,45478.0,35.8162,35.8897,35.7887,35.853,45478.0
2022-10-19 15:20:00,39.04,39.04,38.96,38.96,39998.0,35.8714,35.8714,35.7978,35.7978,39998.0
2022-10-19 15:25:00,38.97,39.01,38.94,38.98,57310.0,35.807,35.8438,35.7795,35.8162,57310.0
2022-10-19 15:30:00,38.98,39.0,38.93,39.0,82908.0,35.8162,35.8346,35.7703,35.8346,82908.0
2022-10-19 15:35:00,38.99,39.01,38.93,38.93,73945.0,35.8254,35.8438,35.7703,35.7703,73945.0
2022-10-19 15:40:00,38.94,39.02,38.93,39.02,48940.0,35.7795,35.853,35.7703,35.853,48940.0
2022-10-19 15:45:00,39.01,39.02,38.89,39.0,111092.0,35.8438,35.853,35.7335,35.8346,111092.0
2022-10-19 15:50:00,38.99,39.02,38.93,39.0,177003.0,35.8254,35.853,35.7703,35.8346,177003.0
2022-10-19 15:55:00,38.99,39.06,38.97,39.05,288566.0,35.8254,35.8897,35.807,35.8805,288566.0
2022-10-20 09:30:00,38.97,39.19,38.79,39.09,78390.0,35.807,36.0092,35.6416,35.9173,78390.0
2022-10-20 09:35:00,39.1,39.1,38.81,39.0,34607.0,35.9265,35.9265,35.66,35.8346,34607.0
2022-10-20 09:40:00,39.01,39.13,38.93,39.13,145242.0,35.8438,35.954,35.7703,35.954,145242.0
2022-10-20 09:45:00,39.14,39.24,39.12,39.19,51251.0,35.9632,36.0551,35.9449,36.0092,51251.0
2022-10-20 09:50:00,39.19,39.25,39.15,39.21,38468.0,36.0092,36.0643,35.9724,36.0276,38468.0
2022-10-20 09:55:00,39.21,39.35,39.12,39.12,60640.0,36.0276,36.1562,35.9449,35.9449,60640.0
2022-10-20 10:00:00,39.14,39.38,39.14,39.34,63604.0,35.9632,36.1838,35.9632,36.147,63604.0
2022-10-20 10:05:00,39.36,39.53,39.32,39.49,38862.0,36.1654,36.3216,36.1286,36.2848,38862.0
2022-10-20 10:10:00,39.5,39.56,39.46,39.48,40205.0,36.294,36.3491,36.2573,36.2756,40205.0
2022-10-20 10:15:00,39.48,39.59,39.38,39.59,49751.0,36.2756,36.3767,36.1838,36.3767,49751.0
2022-10-20 10:20:00,39.58,39.63,39.56,39.61,34061.0,36.3675,36.4135,36.3491,36.3951,34061.0
2022-10-20 10:25:00,39.61,39.62,39.49,39.59,42664.0,36.3951,36.4043,36.2848,36.3767,42664.0
2022-10-20 10:30:00,39.59,39.62,39.43,39.45,45583.0,36.3767,36.4043,36.2297,36.2481,45583.0
2022-10-20 10:35:00,39.49,39.5,39.24,39.26,94834.0,36.2848,36.294,36.0551,36.0735,94834.0
2022-10-20 10:40:00,39.25,39.26,39.14,39.2,46444.0,36.0643,36.0735,35.9632,36.0184,46444.0
2022-10-20 10:45:00,39.21,39.27,39.19,39.26,29407.0,36.0276,36.0827,36.0092,36.0735,29407.0
2022-10-20 10:50:00,39.26,39.29,39.17,39.18,16928.0,36.0735,36.1011,35.9908,36.0,16928.0
2022-10-20 10:55:00,39.17,39.21,39.13,39.21,51478.0,35.9908,36.0276,35.954,36.0276,51478.0
2022-10-20 11:00:00,39.21,39.22,39.09,39.09,30893.0,36.0276,36.0367,35.9173,35.9173,30893.0
2022-10-20 11:05:00,39.09,39.11,39.03,39.05,24923.0,35.9173,35.9357,35.8622,35.8805,24923.0
2022-10-20 11:10:00,39.06,39.09,39.02,39.03,33639.0,35.8897,35.9173,35.853,35.8622,33639.0
2022-10-20 11:15:00,39.03,39.05,38.94,38.94,52462.0,35.8622,35.8805,35.7795,35.7795,52462.0
2022-10-20 11:20:00,38.95,38.95,38.9,38.91,53751.0,35.7887,35.7887,35.7427,35.7519,53751.0
2022-10-20 11:25:00,38.91,38.92,38.68,38.7,39595.0,35.7519,35.7611,35.5406,35.5589,39595.0
2022-10-20 11:30:00,38.71,38.76,38.66,38.73,127490.0,35.5681,35.6141,35.5222,35.5865,127490.0
2022-10-20 11:35:00,38.73,38.8,38.67,38.78,70822.0,35.5865,35.6508,35.5314,35.6325,70822.0
2022-10-20 11:40:00,38.79,38.85,38.75,38.79,42210.0,35.6416,35.6968,35.6049,35.6416,42210.0
2022-10-20 11:45:00,38.79,38.84,38.76,38.78,39516.0,35.6416,35.6876,35.6141,35.6325,39516.0
2022-10-20 11:50:00,38.77,38.83,38.76,38.79,21399.0,35.6233,35.6784,35.6141,35.6416,21399.0
2022-10-20 11:55:00,38.79,38.8,38.71,38.75,45176.0,35.6416,35.6508,35.5681,35.6049,45176.0
2022-10-20 12:00:00,38.75,38.77,38.64,38.68,29764.0,35.6049,35.6233,35.5038,35.5406,29764.0
2022-10-20 12:05:00,38.68,38.68,38.51,38.56,119335.0,35.5406,35.5406,35.3844,35.4303,119335.0
2022-10-20 12:10:00,38.56,38.61,38.51,38.57,113487.0,35.4303,35.4763,35.3844,35.4395,113487.0
2022-10-20 12:15:00,38.57,38.67,38.54,38.66,26123.0,35.4395,35.5314,35.4119,35.5222,26123.0
2022-10-20 12:20:00,38.65,38.65,38.55,38.57,28137.0,35.513,35.513,35.4211,35.4395,28137.0
2022-10-20 12:25:00,38.57,38.57,38.5,38.54,25154.0,35.4395,35.4395,35.3752,35.4119,25154.0
2022-10-20 12:30:00,38.53,38.6,38.5,38.56,48471.0,35.4027,35.4671,35.3752,35.4303,48471.0
2022-10-20 12:35:00,38.56,38.59,38.54,38.57,86512.0,35.4303,35.4579,35.4119,35.4395,86512.0
2022-10-20 12:40:00,38.57,38.64,38.56,38.62,44491.0,35.4395,35.5038,35.4303,35.4854,44491.0
2022-10-20 12:45:00,38.62,38.68,38.6,38.68,72562.0,35.4854,35.5406,35.4671,35.5406,72562.0
2022-10-20 12:50:00,38.67,38.7,38.61,38.64,36852.0,35.5314,35.5589,35.4763,35.5038,36852.0
2022-10-20 12:55:00,38.68,38.77,38.66,38.77,16963.0,35.5406,35.6233,35.5222,35.6233,16963.0
2022-10-20 13:00:00,38.76,38.79,38.73,38.77,22080.0,35.6141,35.6416,35.5865,35.6233,22080.0
2022-10-20 13:05:00,38.77,38.78,38.66,38.7,86365.0,35.6233,35.6325,35.5222,35.5589,86365.0
2022-10-20 13:10:00,38.69,38.76,38.66,38.69,23138.0,35.5498,35.6141,35.5222,35.5498,23138.0
2022-10-20 13:15:00,38.71,38.71,38.64,38.65,22593.0,35.5681,35.5681,35.5038,35.513,22593.0
2022-10-20 13:20:00,38.64,38.74,38.63,38.68,43530.0,35.5038,35.5957,35.4946,35.5406,43530.0
2022-10-20 13:25:00,38.69,38.72,38.63,38.63,46971.0,35.5498,35.5773,35.4946,35.4946,46971.0
2022-10-20 13:30:00,38.63,38.64,38.58,38.58,30504.0,35.4946,35.5038,35.4487,35.4487,30504.0
2022-10-20 13:35:00,38.59,38.66,38.57,38.65,59241.0,35.4579,35.5222,35.4395,35.513,59241.0
2022-10-20 13:40:00,38.65,38.73,38.62,38.69,29409.0,35.513,35.5865,35.4854,35.5498,29409.0
2022-10-20 13:45:00,38.7,38.72,38.6,38.61,65798.0,35.5589,35.5773,35.4671,35.4763,65798.0
2022-10-20 13:50:00,38.6,38.63,38.55,38.62,55667.0,35.4671,35.4946,35.4211,35.4854,55667.0
2022-10-20 13:55:00,38.63,38.67,38.58,38.66,78531.0,35.4946,35.5314,35.4487,35.5222,78531.0
2022-10-20 14:00:00,38.65,38.66,38.61,38.63,29099.0,35.513,35.5222,35.4763,35.4946,29099.0
2022-10-20 14:05:00,38.63,38.66,38.59,38.59,41886.0,35.4946,35.5222,35.4579,35.4579,41886.0
2022-10-20 14:10:00,38.59,38.6,38.53,38.55,40306.0,35.4579,35.4671,35.4027,35.4211,40306.0
2022-10-20 14:15:00,38.55,38.6,38.54,38.56,27226.0,35.4211,35.4671,35.4119,35.4303,27226.0
2022-10-20 14:20:00,38.57,38.58,38.5,38.52,36280.0,35.4395,35.4487,35.3752,35.3936,36280.0
2022-10-20 14:25:00,38.52,38.54,38.48,38.5,31281.0,35.3936,35.4119,35.3568,35.3752,31281.0
2022-10-20 14:30:00,38.49,38.57,38.45,38.57,47025.0,35.366,35.4395,35.3292,35.4395,47025.0
2022-10-20 14:35:00,38.56,38.61,38.55,38.58,30690.0,35.4303,35.4763,35.4211,35.4487,30690.0
2022-10-20 14:40:00,38.58,38.58,38.49,38.51,24670.0,35.4487,35.4487,35.366,35.3844,24670.0
2022-10-20 14:45:00,38.51,38.57,38.48,38.54,34817.0,35.3844,35.4395,35.3568,35.4119,34817.0
2022-10-20 14:50:00,38.54,38.62,38.5,38.59,127337.0,35.4119,35.4854,35.3752,35.4579,127337.0
2022-10-20 14:55:00,38.59,38.66,38.58,38.62,15612.0,35.4579,35.5222,35.4487,35.4854,15612.0
2022-10-20 15:00:00,38.62,38.67,38.59,38.6,20771.0,35.4854,35.5314,35.4579,35.4671,20771.0
2022-10-20 15:05:00,38.6,38.73,38.6,38.7,29437.0,35.4671,35.5865,35.4671,35.5589,29437.0
2022-10-20 15:10:00,38.7,38.71,38.62,38.65,27826.0,35.5589,35.5681,35.4854,35.513,27826.0
2022-10-20 15:15:00,38.64,38.64,38.52,38.55,62686.0,35.5038,35.5038,35.3936,35.4211,62686.0
2022-10-20 15:20:00,38.55,38.56,38.45,38.47,48461.0,35.4211,35.4303,35.3292,35.3476,48461.0
2022-10-20 15:25:00,38.46,38.5,38.41,38.43,44442.0,35.3384,35.3752,35.2925,35.3109,44442.0
2022-10-20 15:30:00,38.44,38.45,38.37,38.41,66364.0,35.3201,35.3292,35.2557,35.2925,66364.0
2022-10-20 15:35:00,38.41,38.47,38.39,38.41,81096.0,35.2925,35.3476,35.2741,35.2925,81096.0
2022-10-20 15:40:00,38.41,38.46,38.37,38.45,62810.0,35.2925,35.3384,35.2557,35.3292,62810.0
2022-10-20 15:45:00,38.45,38.52,38.4,38.5,89336.0,35.3292,35.3936,35.2833,35.3752,89336.0
2022-10-20 15:50:00,38.51,38.62,38.48,38.6,129014.0,35.3844,35.4854,35.3568,35.4671,129014.0
2022-10-20 15:55:00,38.59,38.6,38.4,38.41,475928.0,35.4579,35.4671,35.2833,35.2925,475928.0
2022-10-21 09:30:00,38.47,38.59,38.11,38.51,309447.0,35.3476,35.4579,35.0168,35.3844,309447.0
2022-10-21 09:35:00,38.51,38.75,38.47,38.67,49320.0,35.3844,35.6049,35.3476,35.5314,49320.0
2022-10-21 09:40:00,38.66,38.85,38.49,38.83,266531.0,35.5222,35.6968,35.366,35.6784,266531.0
2022-10-21 09:45:00,38.85,39.38,38.79,39.27,148278.0,35.6968,36.1838,35.6416,36.0827,148278.0
2022-10-21 09:50:00,39.29,39.44,39.23,39.33,150492.0,36.1011,36.2389,36.0459,36.1378,150492.0
2022-10-21 09:55:00,39.35,39.55,39.33,39.55,65183.0,36.1562,36.34,36.1378,36.34,65183.0
2022-10-21 10:00:00,39.55,39.7,39.53,39.54,168060.0,36.34,36.4778,36.3216,36.3308,168060.0
2022-10-21 10:05:00,39.53,39.63,39.44,39.55,93213.0,36.3216,36.4135,36.2389,36.34,93213.0
2022-10-21 10:10:00,39.56,39.56,39.39,39.5,59594.0,36.3491,36.3491,36.1929,36.294,59594.0
2022-10-21 10:15:00,39.5,39.54,39.39,39.41,56789.0,36.294,36.3308,36.1929,36.2113,56789.0
2022-10-21 10:20:00,39.42,39.46,39.21,39.25,46577.0,36.2205,36.2573,36.0276,36.0643,46577.0
2022-10-21 10:25:00,39.25,39.26,39.05,39.08,57384.0,36.0643,36.0735,35.8805,35.9081,57384.0
2022-10-21 10:30:00,39.09,39.19,39.07,39.17,45026.0,35.9173,36.0092,35.8989,35.9908,45026.0
2022-10-21 10:35:00,39.18,39.27,39.07,39.27,55846.0,36.0,36.0827,35.8989,36.0827,55846.0
2022-10-21 10:40:00,39.28,39.34,39.2,39.34,44338.0,36.0919,36.147,36.0184,36.147,44338.0
2022-10-21 10:45:00,39.33,39.4,39.25,39.3,73637.0,36.1378,36.2021,36.0643,36.1102,73637.0
2022-10-21 10:50:00,39.3,39.45,39.28,39.42,38667.0,36.1102,36.2481,36.0919,36.2205,38667.0
2022-10-21 10:55:00,39.42,39.42,39.25,39.35,41268.0,36.2205,36.2205,36.0643,36.1562,41268.0
2022-10-21 11:00:00,39.34,39.38,39.28,39.31,36853.0,36.147,36.1838,36.0919,36.1194,36853.0
2022-10-21 11:05:00,39.33,39.41,39.21,39.39,49919.0,36.1378,36.2113,36.0276,36.1929,49919.0
2022-10-21 11:10:00,39.39,39.57,39.38,39.55,94637.0,36.1929,36.3583,36.1838,36.34,94637.0
2022-10-21 11:15:00,39.54,39.57,39.48,39.51,37375.0,36.3308,36.3583,36.2756,36.3032,37375.0
2022-10-21 11:20:00,39.51,39.56,39.44,39.49,25703.0,36.3032,36.3491,36.2389,36.2848,25703.0
2022-10-21 11:25:00,39.49,39.63,39.47,39.53,30763.0,36.2848,36.4135,36.2665,36.3216,30763.0
2022-10-21 11:30:00,39.54,39.7,39.53,39.66,30304.0,36.3308,36.4778,36.3216,36.441,30304.0
2022-10-21 11:35:00,39.66,39.67,39.52,39.54,20671.0,36.441,36.4502,36.3124,36.3308,20671.0
2022-10-21 11:40:00,39.54,39.71,39.5,39.7,52744.0,36.3308,36.487,36.294,36.4778,52744.0
2022-10-21 11:45:00,39.7,39.7,39.57,39.66,72259.0,36.4778,36.4778,36.3583,36.441,72259.0
2022-10-21 11:50:00,39.66,39.7,39.6,39.66,42406.0,36.441,36.4778,36.3859,36.441,42406.0
2022-10-21 11:55:00,39.66,39.73,39.61,39.71,42629.0,36.441,36.5053,36.3951,36.487,42629.0
2022-10-21 12:00:00,39.71,39.89,39.71,39.82,42371.0,36.487,36.6524,36.487,36.588,42371.0
2022-10-21 12:05:00,39.81,39.81,39.71,39.72,37509.0,36.5789,36.5789,36.487,36.4962,37509.0
2022-10-21 12:10:00,39.71,39.71,39.63,39.68,31861.0,36.487,36.487,36.4135,36.4594,31861.0
2022-10-21 12:15:00,39.69,39.69,39.57,39.58,25716.0,36.4686,36.4686,36.3583,36.3675,25716.0
2022-10-21 12:20:00,39.57,39.66,39.52,39.65,49811.0,36.3583,36.441,36.3124,36.4318,49811.0
2022-10-21 12:25:00,39.64,39.67,39.51,39.51,61546.0,36.4227,36.4502,36.3032,36.3032,61546.0
2022-10-21 12:30:00,39.52,39.65,39.51,39.65,40252.0,36.3124,36.4318,36.3032,36.4318,40252.0
2022-10-21 12:35:00,39.66,39.73,39.57,39.58,43755.0,36.441,36.5053,36.3583,36.3675,43755.0
2022-10-21 12:40:00,39.58,39.7,39.58,39.69,42264.0,36.3675,36.4778,36.3675,36.4686,42264.0
2022-10-21 12:45:00,39.69,39.78,39.69,39.76,43928.0,36.4686,36.5513,36.4686,36.5329,43928.0
2022-10-21 12:50:00,39.76,39.8,39.75,39.76,24645.0,36.5329,36.5697,36.5237,36.5329,24645.0
2022-10-21 12:55:00,39.76,39.79,39.73,39.78,30311.0,36.5329,36.5605,36.5053,36.5513,30311.0
2022-10-21 13:00:00,39.79,39.88,39.79,39.87,28234.0,36.5605,36.6432,36.5605,36.634,28234.0
2022-10-21 13:05:00,39.86,39.88,39.79,39.8,20734.0,36.6248,36.6432,36.5605,36.5697,20734.0
2022-10-21 13:10:00,39.81,39.82,39.72,39.73,38974.0,36.5789,36.588,36.4962,36.5053,38974.0
2022-10-21 13:15:00,39.73,39.77,39.67,39.76,35698.0,36.5053,36.5421,36.4502,36.5329,35698.0
2022-10-21 13:20:00,39.75,39.77,39.68,39.69,23494.0,36.5237,36.5421,36.4594,36.4686,23494.0
2022-10-21 13:25:00,39.68,39.78,39.68,39.78,128607.0,36.4594,36.5513,36.4594,36.5513,128607.0
2022-10-21 13:30:00,39.79,39.8,39.71,39.72,111879.0,36.5605,36.5697,36.487,36.4962,111879.0
2022-10-21 13:35:00,39.71,39.75,39.68,39.72,24954.0,36.487,36.5237,36.4594,36.4962,24954.0
2022-10-21 13:40:00,39.72,39.78,39.72,39.73,22760.0,36.4962,36.5513,36.4962,36.5053,22760.0
2022-10-21 13:45:00,39.73,39.81,39.72,39.8,21866.0,36.5053,36.5789,36.4962,36.5697,21866.0
2022-10-21 13:50:00,39.81,39.82,39.76,39.8,32715.0,36.5789,36.588,36.5329,36.5697,32715.0
2022-10-21 13:55:00,39.8,39.85,39.77,39.85,25699.0,36.5697,36.6156,36.5421,36.6156,25699.0
2022-10-21 14:00:00,39.86,39.87,39.83,39.85,38779.0,36.6248,36.634,36.5972,36.6156,38779.0
2022-10-21 14:05:00,39.85,39.9,39.84,39.89,25167.0,36.6156,36.6616,36.6064,36.6524,25167.0
2022-10-21 14:10:00,39.9,39.91,39.81,39.82,90228.0,36.6616,36.6707,36.5789,36.588,90228.0
2022-10-21 14:15:00,39.82,39.83,39.75,39.77,44109.0,36.588,36.5972,36.5237,36.5421,44109.0
2022-10-21 14:20:00,39.78,39.79,39.74,39.76,12152.0,36.5513,36.5605,36.5145,36.5329,12152.0
2022-10-21 14:25:00,39.76,39.89,39.76,39.87,40729.0,36.5329,36.6524,36.5329,36.634,40729.0
2022-10-21 14:30:00,39.87,39.93,39.86,39.89,67520.0,36.634,36.6891,36.6248,36.6524,67520.0
2022-10-21 14:35:00,39.88,39.94,39.86,39.91,32026.0,36.6432,36.6983,36.6248,36.6707,32026.0
2022-10-21 14:40:00,39.92,39.95,39.9,39.9,49446.0,36.6799,36.7075,36.6616,36.6616,49446.0
2022-10-21 14:45:00,39.89,39.91,39.86,39.91,36803.0,36.6524,36.6707,36.6248,36.6707,36803.0
2022-10-21 14:50:00,39.91,39.92,39.87,39.92,44295.0,36.6707,36.6799,36.634,36.6799,44295.0
2022-10-21 14:55:00,39.92,40.04,39.91,40.02,43683.0,36.6799,36.7902,36.6707,36.7718,43683.0
2022-10-21 15:00:00,40.02,40.03,39.94,40.0,61946.0,36.7718,36.781,36.6983,36.7534,61946.0
2022-10-21 15:05:00,40.0,40.08,39.98,40.08,55653.0,36.7534,36.8269,36.7351,36.8269,55653.0
2022-10-21 15:10:00,40.07,40.12,40.05,40.1,60576.0,36.8178,36.8637,36.7994,36.8453,60576.0
2022-10-21 15:15:00,40.11,40.17,40.08,40.13,53684.0,36.8545,36.9096,36.8269,36.8729,53684.0
2022-10-21 15:20:00,40.14,40.21,40.13,40.21,47706.0,36.8821,36.9464,36.8729,36.9464,47706.0
2022-10-21 15:25:00,40.21,40.28,40.21,40.27,70082.0,36.9464,37.0107,36.9464,37.0015,70082.0
2022-10-21 15:30:00,40.28,40.32,40.26,40.29,147983.0,37.0107,37.0475,36.9923,37.0199,147983.0
2022-10-21 15:35:00,40.29,40.34,40.25,40.34,105039.0,37.0199,37.0658,36.9831,37.0658,105039.0
2022-10-21 15:40:00,40.34,40.4,40.33,40.37,127677.0,37.0658,37.121,37.0567,37.0934,127677.0
2022-10-21 15:45:00,40.37,40.41,40.33,40.38,184473.0,37.0934,37.1302,37.0567,37.1026,184473.0
2022-10-21 15:50:00,40.38,40.38,40.28,40.35,281908.0,37.1026,37.1026,37.0107,37.075,281908.0
2022-10-21 15:55:00,40.34,40.36,40.2,40.24,718303.0,37.0658,37.0842,36.9372,36.974,718303.0
2022-10-24 09:30:00,40.43,40.54,40.23,40.33,161043.0,37.1485,37.2496,36.9648,37.0567,161043.0
2022-10-24 09:35:00,40.31,40.78,40.31,40.61,96457.0,37.0383,37.4701,37.0383,37.3139,96457.0
2022-10-24 09:40:00,40.61,40.63,40.45,40.56,79150.0,37.3139,37.3323,37.1669,37.268,79150.0
2022-10-24 09:45:00,40.58,40.96,40.55,40.69,66402.0,37.2864,37.6355,37.2588,37.3874,66402.0
2022-10-24 09:50:00,40.71,40.89,40.69,40.88,50881.0,37.4058,37.5712,37.3874,37.562,50881.0
2022-10-24 09:55:00,40.89,40.93,40.73,40.83,51998.0,37.5712,37.608,37.4242,37.5161,51998.0
2022-10-24 10:00:00,40.85,40.85,40.57,40.59,57206.0,37.5344,37.5344,37.2772,37.2955,57206.0
2022-10-24 10:05:00,40.59,40.8,40.53,40.69,65994.0,37.2955,37.4885,37.2404,37.3874,65994.0
2022-10-24 10:10:00,40.71,40.94,40.69,40.91,54603.0,37.4058,37.6171,37.3874,37.5896,54603.0
2022-10-24 10:15:00,40.91,41.02,40.86,40.91,72267.0,37.5896,37.6906,37.5436,37.5896,72267.0
2022-10-24 10:20:00,40.91,40.92,40.56,40.64,41287.0,37.5896,37.5988,37.268,37.3415,41287.0
2022-10-24 10:25:00,40.64,40.76,40.56,40.76,35638.0,37.3415,37.4518,37.268,37.4518,35638.0
2022-10-24 10:30:00,40.75,40.87,40.69,40.87,31259.0,37.4426,37.5528,37.3874,37.5528,31259.0
2022-10-24 10:35:00,40.88,40.96,40.76,40.79,75548.0,37.562,37.6355,37.4518,37.4793,75548.0
2022-10-24 10:40:00,40.79,40.84,40.68,40.72,53174.0,37.4793,37.5253,37.3782,37.415,53174.0
2022-10-24 10:45:00,40.72,40.72,40.62,40.65,26378.0,37.415,37.415,37.3231,37.3507,26378.0
2022-10-24 10:50:00,40.65,40.92,40.65,40.84,70630.0,37.3507,37.5988,37.3507,37.5253,70630.0
2022-10-24 10:55:00,40.89,41.0,40.81,40.97,26602.0,37.5712,37.6723,37.4977,37.6447,26602.0
2022-10-24 11:00:00,40.96,41.01,40.87,40.95,57312.0,37.6355,37.6815,37.5528,37.6263,57312.0
2022-10-24 11:05:00,40.96,40.97,40.81,40.85,55250.0,37.6355,37.6447,37.4977,37.5344,55250.0
2022-10-24 11:10:00,40.85,40.91,40.84,40.89,33606.0,37.5344,37.5896,37.5253,37.5712,33606.0
2022-10-24 11:15:00,40.88,40.95,40.73,40.82,58482.0,37.562,37.6263,37.4242,37.5069,58482.0
2022-10-24 11:20:00,40.82,40.92,40.81,40.89,15974.0,37.5069,37.5988,37.4977,37.5712,15974.0
2022-10-24 11:25:00,40.88,40.88,40.8,40.81,22619.0,37.562,37.562,37.4885,37.4977,22619.0
2022-10-24 11:30:00,40.8,40.84,40.73,40.76,31394.0,37.4885,37.5253,37.4242,37.4518,31394.0
2022-10-24 11:35:00,40.77,40.85,40.75,40.83,51135.0,37.4609,37.5344,37.4426,37.5161,51135.0
2022-10-24 11:40:00,40.83,40.88,40.76,40.77,27167.0,37.5161,37.562,37.4518,37.4609,27167.0
2022-10-24 11:45:00,40.76,40.79,40.7,40.77,21083.0,37.4518,37.4793,37.3966,37.4609,21083.0
2022-10-24 11:50:00,40.78,40.86,40.75,40.83,28710.0,37.4701,37.5436,37.4426,37.5161,28710.0
2022-10-24 11:55:00,40.83,40.86,40.8,40.82,21375.0,37.5161,37.5436,37.4885,37.5069,21375.0
2022-10-24 12:00:00,40.82,40.89,40.77,40.88,82656.0,37.5069,37.5712,37.4609,37.562,82656.0
2022-10-24 12:05:00,40.88,40.91,40.84,40.86,23771.0,37.562,37.5896,37.5253,37.5436,23771.0
2022-10-24 12:10:00,40.87,40.95,40.87,40.93,11117.0,37.5528,37.6263,37.5528,37.608,11117.0
2022-10-24 12:15:00,40.92,40.99,40.91,40.97,19932.0,37.5988,37.6631,37.5896,37.6447,19932.0
2022-10-24 12:20:00,40.98,41.02,40.93,40.99,33239.0,37.6539,37.6906,37.608,37.6631,33239.0
2022-10-24 12:25:00,40.99,41.06,40.96,41.03,131953.0,37.6631,37.7274,37.6355,37.6998,131953.0
2022-10-24 12:30:00,41.04,41.07,40.93,40.93,51516.0,37.709,37.7366,37.608,37.608,51516.0
2022-10-24 12:35:00,40.92,40.94,40.87,40.91,36612.0,37.5988,37.6171,37.5528,37.5896,36612.0
2022-10-24 12:40:00,40.9,40.94,40.87,40.94,142378.0,37.5804,37.6171,37.5528,37.6171,142378.0
2022-10-24 12:45:00,40.94,40.98,40.93,40.97,20780.0,37.6171,37.6539,37.608,37.6447,20780.0
2022-10-24 12:50:00,40.97,41.01,40.96,41.01,15805.0,37.6447,37.6815,37.6355,37.6815,15805.0
2022-10-24 12:55:00,41.0,41.01,40.84,40.86,37938.0,37.6723,37.6815,37.5253,37.5436,37938.0
2022-10-24 13:00:00,40.86,40.87,40.78,40.83,24986.0,37.5436,37.5528,37.4701,37.5161,24986.0
2022-10-24 13:05:00,40.84,40.88,40.82,40.84,24287.0,37.5253,37.562,37.5069,37.5253,24287.0
2022-10-24 13:10:00,40.85,40.85,40.8,40.84,22307.0,37.5344,37.5344,37.4885,37.5253,22307.0
2022-10-24 13:15:00,40.84,40.87,40.82,40.85,30417.0,37.5253,37.5528,37.5069,37.5344,30417.0
2022-10-24 13:20:00,40.85,40.86,40.77,40.84,28595.0,37.5344,37.5436,37.4609,37.5253,28595.0
2022-10-24 13:25:00,40.84,40.87,40.74,40.75,64570.0,37.5253,37.5528,37.4334,37.4426,64570.0
2022-10-24 13:30:00,40.75,40.79,40.68,40.73,130411.0,37.4426,37.4793,37.3782,37.4242,130411.0
2022-10-24 13:35:00,40.73,40.8,40.7,40.8,40749.0,37.4242,37.4885,37.3966,37.4885,40749.0
2022-10-24 13:40:00,40.8,40.82,40.74,40.77,42543.0,37.4885,37.5069,37.4334,37.4609,42543.0
2022-10-24 13:45:00,40.78,40.78,40.65,40.65,26420.0,37.4701,37.4701,37.3507,37.3507,26420.0
2022-10-24 13:50:00,40.65,40.67,40.61,40.65,16660.0,37.3507,37.3691,37.3139,37.3507,16660.0
2022-10-24 13:55:00,40.66,40.67,40.6,40.65,27614.0,37.3599,37.3691,37.3047,37.3507,27614.0
2022-10-24 14:00:00,40.66,40.73,40.63,40.7,105138.0,37.3599,37.4242,37.3323,37.3966,105138.0
2022-10-24 14:05:00,40.71,40.82,40.7,40.82,22539.0,37.4058,37.5069,37.3966,37.5069,22539.0
2022-10-24 14:10:00,40.82,40.84,40.78,40.8,20828.0,37.5069,37.5253,37.4701,37.4885,20828.0
2022-10-24 14:15:00,40.8,40.81,40.76,40.76,20583.0,37.4885,37.4977,37.4518,37.4518,20583.0
2022-10-24 14:20:00,40.77,40.8,40.76,40.79,14899.0,37.4609,37.4885,37.4518,37.4793,14899.0
2022-10-24 14:25:00,40.79,40.82,40.77,40.79,30832.0,37.4793,37.5069,37.4609,37.4793,30832.0
2022-10-24 14:30:00,40.79,40.85,40.78,40.83,23226.0,37.4793,37.5344,37.4701,37.5161,23226.0
2022-10-24 14:35:00,40.84,40.84,40.78,40.8,96407.0,37.5253,37.5253,37.4701,37.4885,96407.0
2022-10-24 14:40:00,40.8,41.01,40.8,40.96,92188.0,37.4885,37.6815,37.4885,37.6355,92188.0
2022-10-24 14:45:00,40.98,41.07,40.97,41.07,26803.0,37.6539,37.7366,37.6447,37.7366,26803.0
2022-10-24 14:50:00,41.07,41.07,41.04,41.05,30042.0,37.7366,37.7366,37.709,37.7182,30042.0
2022-10-24 14:55:00,41.05,41.07,41.01,41.03,31124.0,37.7182,37.7366,37.6815,37.6998,31124.0
2022-10-24 15:00:00,41.02,41.06,40.95,40.96,267231.0,37.6906,37.7274,37.6263,37.6355,267231.0
2022-10-24 15:05:00,40.96,41.01,40.9,40.9,481690.0,37.6355,37.6815,37.5804,37.5804,481690.0
2022-10-24 15:10:00,40.91,40.94,40.88,40.94,53309.0,37.5896,37.6171,37.562,37.6171,53309.0
2022-10-24 15:15:00,40.94,41.05,40.92,41.05,84176.0,37.6171,37.7182,37.5988,37.7182,84176.0
2022-10-24 15:20:00,41.05,41.05,40.89,40.95,84936.0,37.7182,37.7182,37.5712,37.6263,84936.0
2022-10-24 15:25:00,40.95,40.98,40.92,40.94,59825.0,37.6263,37.6539,37.5988,37.6171,59825.0
2022-10-24 15:30:00,40.94,40.94,40.85,40.9,74259.0,37.6171,37.6171,37.5344,37.5804,74259.0
2022-10-24 15:35:00,40.9,40.91,40.84,40.87,84690.0,37.5804,37.5896,37.5253,37.5528,84690.0
2022-10-24 15:40:00,40.87,40.89,40.78,40.79,186778.0,37.5528,37.5712,37.4701,37.4793,186778.0
2022-10-24 15:45:00,40.79,40.84,40.77,40.84,83022.0,37.4793,37.5253,37.4609,37.5253,83022.0
2022-10-24 15:50:00,40.84,40.86,40.71,40.74,205195.0,37.5253,37.5436,37.4058,37.4334,205195.0
2022-10-24 15:55:00,40.74,40.88,40.71,40.84,412014.0,37.4334,37.562,37.4058,37.5253,412014.0
2022-10-25 09:30:00,40.7,40.75,40.43,40.68,224578.0,37.3966,37.4426,37.1485,37.3782,224578.0
2022-10-25 09:35:00,40.7,40.94,40.63,40.91,62472.0,37.3966,37.6171,37.3323,37.5896,62472.0
2022-10-25 09:40:00,40.93,41.11,40.85,41.06,74852.0,37.608,37.7733,37.5344,37.7274,74852.0
2022-10-25 09:45:00,41.07,41.28,41.06,41.21,79131.0,37.7366,37.9295,37.7274,37.8652,79131.0
2022-10-25 09:50:00,41.23,41.31,41.13,41.31,47200.0,37.8836,37.9571,37.7917,37.9571,47200.0
2022-10-25 09:55:00,41.31,41.32,41.26,41.32,54999.0,37.9571,37.9663,37.9112,37.9663,54999.0
2022-10-25 10:00:00,41.32,41.37,41.21,41.25,89569.0,37.9663,38.0122,37.8652,37.902,89569.0
2022-10-25 10:05:00,41.25,41.35,41.19,41.35,55571.0,37.902,37.9939,37.8468,37.9939,55571.0
2022-10-25 10:10:00,41.35,41.51,41.32,41.49,50259.0,37.9939,38.1409,37.9663,38.1225,50259.0
2022-10-25 10:15:00,41.5,41.52,41.46,41.51,46145.0,38.1317,38.1501,38.0949,38.1409,46145.0
2022-10-25 10:20:00,41.52,41.6,41.48,41.59,85683.0,38.1501,38.2236,38.1133,38.2144,85683.0
2022-10-25 10:25:00,41.59,41.68,41.55,41.68,51073.0,38.2144,38.2971,38.1776,38.2971,51073.0
2022-10-25 10:30:00,41.68,41.68,41.53,41.55,72124.0,38.2971,38.2971,38.1593,38.1776,72124.0
2022-10-25 10:35:00,41.55,41.55,41.4,41.49,64243.0,38.1776,38.1776,38.0398,38.1225,64243.0
2022-10-25 10:40:00,41.5,41.54,41.47,41.51,27271.0,38.1317,38.1684,38.1041,38.1409,27271.0
2022-10-25 10:45:00,41.51,41.65,41.48,41.6,34770.0,38.1409,38.2695,38.1133,38.2236,34770.0
2022-10-25 10:50:00,41.61,41.66,41.57,41.61,63868.0,38.2328,38.2787,38.196,38.2328,63868.0
2022-10-25 10:55:00,41.62,41.62,41.44,41.46,45503.0,38.2419,38.2419,38.0766,38.0949,45503.0
2022-10-25 11:00:00,41.47,41.51,41.41,41.41,16850.0,38.1041,38.1409,38.049,38.049,16850.0
2022-10-25 11:05:00,41.41,41.5,41.39,41.46,38177.0,38.049,38.1317,38.0306,38.0949,38177.0
2022-10-25 11:10:00,41.46,41.51,41.41,41.51,24963.0,38.0949,38.1409,38.049,38.1409,24963.0
2022-10-25 11:15:00,41.51,41.54,41.45,41.52,32194.0,38.1409,38.1684,38.0857,38.1501,32194.0
2022-10-25 11:20:00,41.53,41.58,41.48,41.58,18522.0,38.1593,38.2052,38.1133,38.2052,18522.0
2022-10-25 11:25:00,41.58,41.58,41.5,41.51,27143.0,38.2052,38.2052,38.1317,38.1409,27143.0
2022-10-25 11:30:00,41.51,41.53,41.45,41.47,31948.0,38.1409,38.1593,38.0857,38.1041,31948.0
2022-10-25 11:35:00,41.47,41.49,41.41,41.41,23635.0,38.1041,38.1225,38.049,38.049,23635.0
2022-10-25 11:40:00,41.4,41.46,41.38,41.45,15040.0,38.0398,38.0949,38.0214,38.0857,15040.0
2022-10-25 11:45:00,41.44,41.45,41.38,41.41,67114.0,38.0766,38.0857,38.0214,38.049,67114.0
2022-10-25 11:50:00,41.4,41.42,41.34,41.4,99173.0,38.0398,38.0582,37.9847,38.0398,99173.0
2022-10-25 11:55:00,41.41,41.41,41.34,41.34,16294.0,38.049,38.049,37.9847,37.9847,16294.0
2022-10-25 12:00:00,41.34,41.37,41.3,41.34,38061.0,37.9847,38.0122,37.9479,37.9847,38061.0
2022-10-25 12:05:00,41.33,41.42,41.3,41.41,21100.0,37.9755,38.0582,37.9479,38.049,21100.0
2022-10-25 12:10:00,41.41,41.46,41.4,41.4,60210.0,38.049,38.0949,38.0398,38.0398,60210.0
2022-10-25 12:15:00,41.4,41.47,41.38,41.46,33847.0,38.0398,38.1041,38.0214,38.0949,33847.0
2022-10-25 12:20:00,41.46,41.51,41.45,41.47,33187.0,38.0949,38.1409,38.0857,38.1041,33187.0
2022-10-25 12:25:00,41.48,41.51,41.45,41.51,25363.0,38.1133,38.1409,38.0857,38.1409,25363.0
2022-10-25 12:30:00,41.51,41.56,41.45,41.45,37959.0,38.1409,38.1868,38.0857,38.0857,37959.0
2022-10-25 12:35:00,41.44,41.47,41.37,41.43,31997.0,38.0766,38.1041,38.0122,38.0674,31997.0
2022-10-25 12:40:00,41.43,41.44,41.36,41.39,50157.0,38.0674,38.0766,38.0031,38.0306,50157.0
2022-10-25 12:45:00,41.39,41.45,41.36,41.4,38725.0,38.0306,38.0857,38.0031,38.0398,38725.0
2022-10-25 12:50:00,41.41,41.48,41.4,41.47,22207.0,38.049,38.1133,38.0398,38.1041,22207.0
2022-10-25 12:55:00,41.48,41.5,41.45,41.48,26030.0,38.1133,38.1317,38.0857,38.1133,26030.0
2022-10-25 13:00:00,41.48,41.53,41.45,41.48,17170.0,38.1133,38.1593,38.0857,38.1133,17170.0
2022-10-25 13:05:00,41.48,41.52,41.48,41.49,20966.0,38.1133,38.1501,38.1133,38.1225,20966.0
2022-10-25 13:10:00,41.48,41.52,41.46,41.49,37626.0,38.1133,38.1501,38.0949,38.1225,37626.0
2022-10-25 13:15:00,41.49,41.56,41.47,41.53,29921.0,38.1225,38.1868,38.1041,38.1593,29921.0
2022-10-25 13:20:00,41.54,41.54,41.45,41.45,25797.0,38.1684,38.1684,38.0857,38.0857,25797.0
2022-10-25 13:25:00,41.46,41.46,41.39,41.46,53189.0,38.0949,38.0949,38.0306,38.0949,53189.0
2022-10-25 13:30:00,41.47,41.52,41.46,41.5,26186.0,38.1041,38.1501,38.0949,38.1317,26186.0
2022-10-25 13:35:00,41.51,41.53,41.46,41.47,27038.0,38.1409,38.1593,38.0949,38.1041,27038.0
2022-10-25 13:40:00,41.48,41.49,41.43,41.44,15839.0,38.1133,38.1225,38.0674,38.0766,15839.0
2022-10-25 13:45:00,41.44,41.49,41.43,41.49,25627.0,38.0766,38.1225,38.0674,38.1225,25627.0
2022-10-25 13:50:00,41.5,41.52,41.46,41.52,24073.0,38.1317,38.1501,38.0949,38.1501,24073.0
2022-10-25 13:55:00,41.52,41.54,41.48,41.5,37126.0,38.1501,38.1684,38.1133,38.1317,37126.0
2022-10-25 14:00:00,41.5,41.52,41.47,41.48,62622.0,38.1317,38.1501,38.1041,38.1133,62622.0
2022-10-25 14:05:00,41.48,41.52,41.44,41.51,50853.0,38.1133,38.1501,38.0766,38.1409,50853.0
2022-10-25 14:10:00,41.51,41.55,41.5,41.52,28107.0,38.1409,38.1776,38.1317,38.1501,28107.0
2022-10-25 14:15:00,41.52,41.59,41.52,41.59,30009.0,38.1501,38.2144,38.1501,38.2144,30009.0
2022-10-25 14:20:00,41.59,41.59,41.56,41.58,24204.0,38.2144,38.2144,38.1868,38.2052,24204.0
2022-10-25 14:25:00,41.58,41.6,41.56,41.59,37154.0,38.2052,38.2236,38.1868,38.2144,37154.0
2022-10-25 14:30:00,41.59,41.64,41.57,41.64,43402.0,38.2144,38.2603,38.196,38.2603,43402.0
2022-10-25 14:35:00,41.64,41.66,41.6,41.61,20678.0,38.2603,38.2787,38.2236,38.2328,20678.0
2022-10-25 14:40:00,41.61,41.62,41.57,41.59,41520.0,38.2328,38.2419,38.196,38.2144,41520.0
2022-10-25 14:45:00,41.59,41.59,41.55,41.55,35154.0,38.2144,38.2144,38.1776,38.1776,35154.0
2022-10-25 14:50:00,41.55,41.57,41.55,41.57,27173.0,38.1776,38.196,38.1776,38.196,27173.0
2022-10-25 14:55:00,41.57,41.58,41.51,41.52,43815.0,38.196,38.2052,38.1409,38.1501,43815.0
2022-10-25 15:00:00,41.52,41.57,41.52,41.57,30006.0,38.1501,38.196,38.1501,38.196,30006.0
2022-10-25 15:05:00,41.57,41.62,41.56,41.61,44493.0,38.196,38.2419,38.1868,38.2328,44493.0
2022-10-25 15:10:00,41.62,41.65,41.59,41.64,34163.0,38.2419,38.2695,38.2144,38.2603,34163.0
2022-10-25 15:15:00,41.65,41.66,41.58,41.65,38805.0,38.2695,38.2787,38.2052,38.2695,38805.0
2022-10-25 15:20:00,41.65,41.68,41.64,41.67,37705.0,38.2695,38.2971,38.2603,38.2879,37705.0
2022-10-25 15:25:00,41.67,41.69,41.64,41.66,73778.0,38.2879,38.3063,38.2603,38.2787,73778.0
2022-10-25 15:30:00,41.66,41.74,41.66,41.7,108198.0,38.2787,38.3522,38.2787,38.3155,108198.0
2022-10-25 15:35:00,41.7,41.74,41.68,41.7,57641.0,38.3155,38.3522,38.2971,38.3155,57641.0
2022-10-25 15:40:00,41.7,41.7,41.65,41.7,71498.0,38.3155,38.3155,38.2695,38.3155,71498.0
2022-10-25 15:45:00,41.7,41.72,41.66,41.71,80667.0,38.3155,38.3338,38.2787,38.3246,80667.0
2022-10-25 15:50:00,41.71,41.71,41.59,41.59,187065.0,38.3246,38.3246,38.2144,38.2144,187065.0
2022-10-25 15:55:00,41.59,41.64,41.54,41.61,465544.0,38.2144,38.2603,38.1684,38.2328,465544.0
2022-10-26 09:30:00,41.42,41.56,41.29,41.43,101961.0,38.3995,38.5293,38.2789,38.4087,101961.0
2022-10-26 09:35:00,41.44,41.44,41.11,41.25,105671.0,38.418,38.418,38.1121,38.2419,105671.0
2022-10-26 09:40:00,41.24,41.24,40.91,40.97,71548.0,38.2326,38.2326,37.9267,37.9823,71548.0
2022-10-26 09:45:00,40.99,41.39,40.99,41.2,73382.0,38.0008,38.3717,38.0008,38.1955,73382.0
2022-10-26 09:50:00,41.19,41.24,41.13,41.15,54204.0,38.1862,38.2326,38.1306,38.1492,54204.0
2022-10-26 09:55:00,41.17,41.29,41.17,41.21,39236.0,38.1677,38.2789,38.1677,38.2048,39236.0
2022-10-26 10:00:00,41.23,41.46,41.23,41.41,80076.0,38.2233,38.4366,38.2233,38.3902,80076.0
2022-10-26 10:05:00,41.37,41.53,41.34,41.52,35270.0,38.3531,38.5014,38.3253,38.4922,35270.0
2022-10-26 10:10:00,41.52,41.55,41.38,41.46,40432.0,38.4922,38.52,38.3624,38.4366,40432.0
2022-10-26 10:15:00,41.48,41.51,41.38,41.5,67252.0,38.4551,38.4829,38.3624,38.4736,67252.0
2022-10-26 10:20:00,41.5,41.57,41.5,41.54,31063.0,38.4736,38.5385,38.4736,38.5107,31063.0
2022-10-26 10:25:00,41.54,41.74,41.53,41.74,122334.0,38.5107,38.6961,38.5014,38.6961,122334.0
2022-10-26 10:30:00,41.74,41.75,41.59,41.6,52780.0,38.6961,38.7054,38.5571,38.5663,52780.0
2022-10-26 10:35:00,41.58,41.62,41.56,41.59,51886.0,38.5478,38.5849,38.5293,38.5571,51886.0
2022-10-26 10:40:00,41.59,41.63,41.55,41.63,35361.0,38.5571,38.5942,38.52,38.5942,35361.0
2022-10-26 10:45:00,41.62,41.65,41.55,41.55,51281.0,38.5849,38.6127,38.52,38.52,51281.0
2022-10-26 10:50:00,41.54,41.57,41.52,41.57,28875.0,38.5107,38.5385,38.4922,38.5385,28875.0
2022-10-26 10:55:00,41.56,41.58,41.51,41.51,23037.0,38.5293,38.5478,38.4829,38.4829,23037.0
2022-10-26 11:00:00,41.52,41.7,41.51,41.7,37982.0,38.4922,38.6591,38.4829,38.6591,37982.0
2022-10-26 11:05:00,41.69,41.71,41.65,41.67,14689.0,38.6498,38.6683,38.6127,38.6312,14689.0
2022-10-26 11:10:00,41.66,41.74,41.65,41.69,18544.0,38.622,38.6961,38.6127,38.6498,18544.0
2022-10-26 11:15:00,41.69,41.76,41.68,41.72,24551.0,38.6498,38.7147,38.6405,38.6776,24551.0
2022-10-26 11:20:00,41.74,41.81,41.71,41.79,104005.0,38.6961,38.761,38.6683,38.7425,104005.0
2022-10-26 11:25:00,41.78,41.81,41.74,41.77,21892.0,38.7332,38.761,38.6961,38.7239,21892.0
2022-10-26 11:30:00,41.77,41.82,41.75,41.82,40073.0,38.7239,38.7703,38.7054,38.7703,40073.0
2022-10-26 11:35:00,41.81,41.84,41.79,41.84,43703.0,38.761,38.7888,38.7425,38.7888,43703.0
2022-10-26 11:40:00,41.83,41.88,41.79,41.8,37900.0,38.7796,38.8259,38.7425,38.7518,37900.0
2022-10-26 11:45:00,41.8,41.8,41.72,41.76,28732.0,38.7518,38.7518,38.6776,38.7147,28732.0
2022-10-26 11:50:00,41.76,41.77,41.64,41.65,16219.0,38.7147,38.7239,38.6034,38.6127,16219.0
2022-10-26 11:55:00,41.64,41.71,41.62,41.71,22374.0,38.6034,38.6683,38.5849,38.6683,22374.0
2022-10-26 12:00:00,41.7,41.73,41.68,41.68,22962.0,38.6591,38.6869,38.6405,38.6405,22962.0
2022-10-26 12:05:00,41.67,41.67,41.54,41.56,21129.0,38.6312,38.6312,38.5107,38.5293,21129.0
2022-10-26 12:10:00,41.54,41.6,41.54,41.55,13305.0,38.5107,38.5663,38.5107,38.52,13305.0
2022-10-26 12:15:00,41.54,41.57,41.5,41.55,28202.0,38.5107,38.5385,38.4736,38.52,28202.0
2022-10-26 12:20:00,41.54,41.57,41.54,41.55,14228.0,38.5107,38.5385,38.5107,38.52,14228.0
2022-10-26 12:25:00,41.56,41.58,41.52,41.57,28115.0,38.5293,38.5478,38.4922,38.5385,28115.0
2022-10-26 12:30:00,41.57,41.66,41.57,41.61,82763.0,38.5385,38.622,38.5385,38.5756,82763.0
2022-10-26 12:35:00,41.61,41.62,41.52,41.55,20994.0,38.5756,38.5849,38.4922,38.52,20994.0
2022-10-26 12:40:00,41.55,41.56,41.46,41.47,24719.0,38.52,38.5293,38.4366,38.4458,24719.0
2022-10-26 12:45:00,41.46,41.47,41.37,41.4,23085.0,38.4366,38.4458,38.3531,38.3809,23085.0
2022-10-26 12:50:00,41.39,41.41,41.35,41.35,21955.0,38.3717,38.3902,38.3346,38.3346,21955.0
2022-10-26 12:55:00,41.34,41.37,41.28,41.34,15621.0,38.3253,38.3531,38.2697,38.3253,15621.0
2022-10-26 13:00:00,41.33,41.34,41.26,41.31,23915.0,38.316,38.3253,38.2511,38.2975,23915.0
2022-10-26 13:05:00,41.31,41.34,41.25,41.33,25176.0,38.2975,38.3253,38.2419,38.316,25176.0
2022-10-26 13:10:00,41.34,41.45,41.32,41.45,51953.0,38.3253,38.4273,38.3068,38.4273,51953.0
2022-10-26 13:15:00,41.45,41.49,41.41,41.48,36226.0,38.4273,38.4644,38.3902,38.4551,36226.0
2022-10-26 13:20:00,41.48,41.5,41.44,41.49,15343.0,38.4551,38.4736,38.418,38.4644,15343.0
2022-10-26 13:25:00,41.49,41.49,41.41,41.42,22815.0,38.4644,38.4644,38.3902,38.3995,22815.0
2022-10-26 13:30:00,41.42,41.44,41.37,41.38,17504.0,38.3995,38.418,38.3531,38.3624,17504.0
2022-10-26 13:35:00,41.38,41.44,41.37,41.44,19620.0,38.3624,38.418,38.3531,38.418,19620.0
2022-10-26 13:40:00,41.44,41.48,41.43,41.44,14175.0,38.418,38.4551,38.4087,38.418,14175.0
2022-10-26 13:45:00,41.44,41.44,41.36,41.39,12520.0,38.418,38.418,38.3438,38.3717,12520.0
2022-10-26 13:50:00,41.39,41.46,41.39,41.45,11066.0,38.3717,38.4366,38.3717,38.4273,11066.0
2022-10-26 13:55:00,41.45,41.48,41.42,41.45,33554.0,38.4273,38.4551,38.3995,38.4273,33554.0
2022-10-26 14:00:00,41.46,41.5,41.43,41.5,24362.0,38.4366,38.4736,38.4087,38.4736,24362.0
2022-10-26 14:05:00,41.5,41.52,41.47,41.52,20360.0,38.4736,38.4922,38.4458,38.4922,20360.0
2022-10-26 14:10:00,41.52,41.54,41.5,41.52,17265.0,38.4922,38.5107,38.4736,38.4922,17265.0
2022-10-26 14:15:00,41.52,41.52,41.47,41.47,20853.0,38.4922,38.4922,38.4458,38.4458,20853.0
2022-10-26 14:20:00,41.48,41.48,41.41,41.44,11479.0,38.4551,38.4551,38.3902,38.418,11479.0
2022-10-26 14:25:00,41.44,41.45,41.39,41.41,15878.0,38.418,38.4273,38.3717,38.3902,15878.0
2022-10-26 14:30:00,41.41,41.43,41.4,41.42,9442.0,38.3902,38.4087,38.3809,38.3995,9442.0
2022-10-26 14:35:00,41.42,41.46,41.41,41.46,20830.0,38.3995,38.4366,38.3902,38.4366,20830.0
2022-10-26 14:40:00,41.45,41.46,41.36,41.39,23239.0,38.4273,38.4366,38.3438,38.3717,23239.0
2022-10-26 14:45:00,41.38,41.45,41.38,41.44,22853.0,38.3624,38.4273,38.3624,38.418,22853.0
2022-10-26 14:50:00,41.43,41.44,41.39,41.44,27180.0,38.4087,38.418,38.3717,38.418,27180.0
2022-10-26 14:55:00,41.44,41.49,41.41,41.46,35055.0,38.418,38.4644,38.3902,38.4366,35055.0
2022-10-26 15:00:00,41.45,41.45,41.34,41.34,41256.0,38.4273,38.4273,38.3253,38.3253,41256.0
2022-10-26 15:05:00,41.34,41.4,41.34,41.4,33238.0,38.3253,38.3809,38.3253,38.3809,33238.0
2022-10-26 15:10:00,41.4,41.4,41.32,41.39,32168.0,38.3809,38.3809,38.3068,38.3717,32168.0
2022-10-26 15:15:00,41.39,41.41,41.35,41.4,36493.0,38.3717,38.3902,38.3346,38.3809,36493.0
2022-10-26 15:20:00,41.41,41.41,41.35,41.37,35905.0,38.3902,38.3902,38.3346,38.3531,35905.0
2022-10-26 15:25:00,41.37,41.44,41.35,41.43,35918.0,38.3531,38.418,38.3346,38.4087,35918.0
2022-10-26 15:30:00,41.43,41.48,41.42,41.47,62970.0,38.4087,38.4551,38.3995,38.4458,62970.0
2022-10-26 15:35:00,41.47,41.49,41.43,41.45,63319.0,38.4458,38.4644,38.4087,38.4273,63319.0
2022-10-26 15:40:00,41.45,41.55,41.44,41.55,71740.0,38.4273,38.52,38.418,38.52,71740.0
2022-10-26 15:45:00,41.54,41.55,41.42,41.46,146440.0,38.5107,38.52,38.3995,38.4366,146440.0
2022-10-26 15:50:00,41.46,41.48,41.35,41.39,190279.0,38.4366,38.4551,38.3346,38.3717,190279.0
2022-10-26 15:55:00,41.39,41.39,41.22,41.28,545834.0,38.3717,38.3717,38.2141,38.2697,545834.0
2022-10-27 09:30:00,41.72,41.93,41.61,41.81,82697.0,38.6776,38.8723,38.5756,38.761,82697.0
2022-10-27 09:35:00,41.81,41.94,41.75,41.86,35167.0,38.761,38.8815,38.7054,38.8074,35167.0
2022-10-27 09:40:00,41.87,41.88,41.68,41.8,48535.0,38.8167,38.8259,38.6405,38.7518,48535.0
2022-10-27 09:45:00,41.8,41.84,41.66,41.76,51062.0,38.7518,38.7888,38.622,38.7147,51062.0
2022-10-27 09:50:00,41.78,41.84,41.68,41.73,29264.0,38.7332,38.7888,38.6405,38.6869,29264.0
2022-10-27 09:55:00,41.75,41.91,41.75,41.89,20673.0,38.7054,38.8537,38.7054,38.8352,20673.0
2022-10-27 10:00:00,41.9,41.9,41.74,41.84,38935.0,38.8445,38.8445,38.6961,38.7888,38935.0
2022-10-27 10:05:00,41.84,42.02,41.84,41.87,181568.0,38.7888,38.9557,38.7888,38.8167,181568.0
2022-10-27 10:10:00,41.86,41.97,41.82,41.95,40290.0,38.8074,38.9094,38.7703,38.8908,40290.0
2022-10-27 10:15:00,41.95,41.99,41.9,41.99,32590.0,38.8908,38.9279,38.8445,38.9279,32590.0
2022-10-27 10:20:00,42.0,42.0,41.94,41.97,73711.0,38.9372,38.9372,38.8815,38.9094,73711.0
2022-10-27 10:25:00,41.97,42.0,41.93,41.99,36513.0,38.9094,38.9372,38.8723,38.9279,36513.0
2022-10-27 10:30:00,41.99,42.01,41.93,41.94,332124.0,38.9279,38.9464,38.8723,38.8815,332124.0
2022-10-27 10:35:00,41.93,41.93,41.76,41.79,43798.0,38.8723,38.8723,38.7147,38.7425,43798.0
2022-10-27 10:40:00,41.77,41.8,41.74,41.76,41009.0,38.7239,38.7518,38.6961,38.7147,41009.0
2022-10-27 10:45:00,41.75,41.84,41.73,41.77,42814.0,38.7054,38.7888,38.6869,38.7239,42814.0
2022-10-27 10:50:00,41.77,41.91,41.71,41.89,29528.0,38.7239,38.8537,38.6683,38.8352,29528.0
2022-10-27 10:55:00,41.88,41.95,41.83,41.84,93567.0,38.8259,38.8908,38.7796,38.7888,93567.0
2022-10-27 11:00:00,41.83,41.91,41.78,41.91,40365.0,38.7796,38.8537,38.7332,38.8537,40365.0
2022-10-27 11:05:00,41.91,41.92,41.84,41.88,24865.0,38.8537,38.863,38.7888,38.8259,24865.0
2022-10-27 11:10:00,41.88,41.94,41.83,41.9,73052.0,38.8259,38.8815,38.7796,38.8445,73052.0
2022-10-27 11:15:00,41.89,41.92,41.8,41.84,40781.0,38.8352,38.863,38.7518,38.7888,40781.0
2022-10-27 11:20:00,41.83,41.88,41.76,41.86,52655.0,38.7796,38.8259,38.7147,38.8074,52655.0
2022-10-27 11:25:00,41.86,41.87,41.72,41.76,36237.0,38.8074,38.8167,38.6776,38.7147,36237.0
2022-10-27 11:30:00,41.75,41.78,41.67,41.71,21232.0,38.7054,38.7332,38.6312,38.6683,21232.0
2022-10-27 11:35:00,41.71,41.78,41.63,41.64,36061.0,38.6683,38.7332,38.5942,38.6034,36061.0
2022-10-27 11:40:00,41.64,41.67,41.57,41.59,21775.0,38.6034,38.6312,38.5385,38.5571,21775.0
2022-10-27 11:45:00,41.6,41.74,41.58,41.71,15349.0,38.5663,38.6961,38.5478,38.6683,15349.0
2022-10-27 11:50:00,41.72,41.78,41.71,41.75,22764.0,38.6776,38.7332,38.6683,38.7054,22764.0
2022-10-27 11:55:00,41.75,41.77,41.7,41.77,34709.0,38.7054,38.7239,38.6591,38.7239,34709.0
2022-10-27 12:00:00,41.76,41.89,41.74,41.88,30565.0,38.7147,38.8352,38.6961,38.8259,30565.0
2022-10-27 12:05:00,41.88,41.94,41.86,41.88,25708.0,38.8259,38.8815,38.8074,38.8259,25708.0
2022-10-27 12:10:00,41.88,41.89,41.83,41.85,17193.0,38.8259,38.8352,38.7796,38.7981,17193.0
2022-10-27 12:15:00,41.83,41.88,41.82,41.82,30357.0,38.7796,38.8259,38.7703,38.7703,30357.0
2022-10-27 12:20:00,41.83,41.85,41.81,41.85,23133.0,38.7796,38.7981,38.761,38.7981,23133.0
2022-10-27 12:25:00,41.84,41.86,41.74,41.74,114437.0,38.7888,38.8074,38.6961,38.6961,114437.0
2022-10-27 12:30:00,41.73,41.84,41.73,41.83,96921.0,38.6869,38.7888,38.6869,38.7796,96921.0
2022-10-27 12:35:00,41.82,41.87,41.81,41.83,23628.0,38.7703,38.8167,38.761,38.7796,23628.0
2022-10-27 12:40:00,41.84,41.86,41.81,41.82,34683.0,38.7888,38.8074,38.761,38.7703,34683.0
2022-10-27 12:45:00,41.81,41.84,41.76,41.82,190390.0,38.761,38.7888,38.7147,38.7703,190390.0
2022-10-27 12:50:00,41.82,41.9,41.8,41.89,40944.0,38.7703,38.8445,38.7518,38.8352,40944.0
2022-10-27 12:55:00,41.9,42.03,41.88,42.02,32455.0,38.8445,38.965,38.8259,38.9557,32455.0
2022-10-27 13:00:00,42.03,42.12,41.98,42.12,50739.0,38.965,39.0484,38.9186,39.0484,50739.0
2022-10-27 13:05:00,42.12,42.18,42.09,42.18,58575.0,39.0484,39.104,39.0206,39.104,58575.0
2022-10-27 13:10:00,42.18,42.18,42.11,42.11,25920.0,39.104,39.104,39.0392,39.0392,25920.0
2022-10-27 13:15:00,42.12,42.13,42.03,42.07,40527.0,39.0484,39.0577,38.965,39.0021,40527.0
2022-10-27 13:20:00,42.07,42.12,42.05,42.09,35267.0,39.0021,39.0484,38.9835,39.0206,35267.0
2022-10-27 13:25:00,42.09,42.09,41.96,42.01,45050.0,39.0206,39.0206,38.9001,38.9464,45050.0
2022-10-27 13:30:00,42.01,42.03,41.87,41.88,37676.0,38.9464,38.965,38.8167,38.8259,37676.0
2022-10-27 13:35:00,41.87,41.92,41.84,41.86,28470.0,38.8167,38.863,38.7888,38.8074,28470.0
2022-10-27 13:40:00,41.85,41.87,41.79,41.81,18886.0,38.7981,38.8167,38.7425,38.761,18886.0
2022-10-27 13:45:00,41.8,41.83,41.75,41.77,219198.0,38.7518,38.7796,38.7054,38.7239,219198.0
2022-10-27 13:50:00,41.78,41.84,41.73,41.84,32093.0,38.7332,38.7888,38.6869,38.7888,32093.0
2022-10-27 13:55:00,41.84,41.84,41.79,41.8,30136.0,38.7888,38.7888,38.7425,38.7518,30136.0
2022-10-27 14:00:00,41.8,41.84,41.78,41.83,30535.0,38.7518,38.7888,38.7332,38.7796,30535.0
2022-10-27 14:05:00,41.83,41.83,41.71,41.73,60439.0,38.7796,38.7796,38.6683,38.6869,60439.0
2022-10-27 14:10:00,41.73,41.79,41.73,41.78,18651.0,38.6869,38.7425,38.6869,38.7332,18651.0
2022-10-27 14:15:00,41.78,41.81,41.77,41.78,44948.0,38.7332,38.761,38.7239,38.7332,44948.0
2022-10-27 14:20:00,41.78,41.79,41.73,41.77,17471.0,38.7332,38.7425,38.6869,38.7239,17471.0
2022-10-27 14:25:00,41.77,41.78,41.73,41.74,15822.0,38.7239,38.7332,38.6869,38.6961,15822.0
2022-10-27 14:30:00,41.73,41.76,41.71,41.74,37448.0,38.6869,38.7147,38.6683,38.6961,37448.0
2022-10-27 14:35:00,41.75,41.75,41.64,41.65,19075.0,38.7054,38.7054,38.6034,38.6127,19075.0
2022-10-27 14:40:00,41.65,41.68,41.61,41.61,10574.0,38.6127,38.6405,38.5756,38.5756,10574.0
2022-10-27 14:45:00,41.62,41.66,41.6,41.64,15923.0,38.5849,38.622,38.5663,38.6034,15923.0
2022-10-27 14:50:00,41.63,41.64,41.6,41.62,17474.0,38.5942,38.6034,38.5663,38.5849,17474.0
2022-10-27 14:55:00,41.62,41.63,41.54,41.55,26020.0,38.5849,38.5942,38.5107,38.52,26020.0
2022-10-27 15:00:00,41.55,41.62,41.54,41.58,60599.0,38.52,38.5849,38.5107,38.5478,60599.0
2022-10-27 15:05:00,41.58,41.64,41.53,41.54,38715.0,38.5478,38.6034,38.5014,38.5107,38715.0
2022-10-27 15:10:00,41.54,41.64,41.53,41.62,29866.0,38.5107,38.6034,38.5014,38.5849,29866.0
2022-10-27 15:15:00,41.62,41.66,41.61,41.62,35999.0,38.5849,38.622,38.5756,38.5849,35999.0
2022-10-27 15:20:00,41.61,41.67,41.6,41.65,47806.0,38.5756,38.6312,38.5663,38.6127,47806.0
2022-10-27 15:25:00,41.65,41.65,41.55,41.63,78264.0,38.6127,38.6127,38.52,38.5942,78264.0
2022-10-27 15:30:00,41.62,41.67,41.58,41.66,158025.0,38.5849,38.6312,38.5478,38.622,158025.0
2022-10-27 15:35:00,41.66,41.67,41.6,41.62,63855.0,38.622,38.6312,38.5663,38.5849,63855.0
2022-10-27 15:40:00,41.63,41.69,41.62,41.66,106669.0,38.5942,38.6498,38.5849,38.622,106669.0
2022-10-27 15:45:00,41.66,41.68,41.6,41.66,95806.0,38.622,38.6405,38.5663,38.622,95806.0
2022-10-27 15:50:00,41.67,41.7,41.51,41.55,176416.0,38.6312,38.6591,38.4829,38.52,176416.0
2022-10-27 15:55:00,41.52,41.68,41.51,41.67,491431.0,38.4922,38.6405,38.4829,38.6312,491431.0
2022-10-28 09:30:00,41.86,42.02,41.67,41.88,68888.0,38.8074,38.9557,38.6312,38.8259,68888.0
2022-10-28 09:35:00,41.87,41.9,41.71,41.79,39784.0,38.8167,38.8445,38.6683,38.7425,39784.0
2022-10-28 09:40:00,41.8,41.86,41.76,41.79,63646.0,38.7518,38.8074,38.7147,38.7425,63646.0
2022-10-28 09:45:00,41.79,41.9,41.68,41.89,58491.0,38.7425,38.8445,38.6405,38.8352,58491.0
2022-10-28 09:50:00,41.88,42.04,41.83,42.0,35439.0,38.8259,38.9743,38.7796,38.9372,35439.0
2022-10-28 09:55:00,41.98,42.03,41.84,41.88,53482.0,38.9186,38.965,38.7888,38.8259,53482.0
2022-10-28 10:00:00,41.9,41.97,41.73,41.75,75996.0,38.8445,38.9094,38.6869,38.7054,75996.0
2022-10-28 10:05:00,41.77,41.85,41.72,41.84,30198.0,38.7239,38.7981,38.6776,38.7888,30198.0
2022-10-28 10:10:00,41.84,41.88,41.68,41.84,33682.0,38.7888,38.8259,38.6405,38.7888,33682.0
2022-10-28 10:15:00,41.84,42.0,41.82,41.95,84352.0,38.7888,38.9372,38.7703,38.8908,84352.0
2022-10-28 10:20:00,41.95,41.95,41.86,41.93,30485.0,38.8908,38.8908,38.8074,38.8723,30485.0
2022-10-28 10:25:00,41.91,42.1,41.91,42.08,37277.0,38.8537,39.0299,38.8537,39.0113,37277.0
2022-10-28 10:30:00,42.09,42.16,42.08,42.13,36230.0,39.0206,39.0855,39.0113,39.0577,36230.0
2022-10-28 10:35:00,42.12,42.12,41.99,42.02,70638.0,39.0484,39.0484,38.9279,38.9557,70638.0
2022-10-28 10:40:00,42.02,42.11,42.01,42.09,26987.0,38.9557,39.0392,38.9464,39.0206,26987.0
2022-10-28 10:45:00,42.1,42.23,42.1,42.23,41783.0,39.0299,39.1504,39.0299,39.1504,41783.0
2022-10-28 10:50:00,42.23,42.31,42.21,42.31,23948.0,39.1504,39.2246,39.1319,39.2246,23948.0
2022-10-28 10:55:00,42.3,42.31,42.22,42.23,23858.0,39.2153,39.2246,39.1411,39.1504,23858.0
2022-10-28 11:00:00,42.23,42.24,42.09,42.13,45250.0,39.1504,39.1597,39.0206,39.0577,45250.0
2022-10-28 11:05:00,42.12,42.18,42.08,42.15,23108.0,39.0484,39.104,39.0113,39.0762,23108.0
2022-10-28 11:10:00,42.15,42.16,42.09,42.15,28159.0,39.0762,39.0855,39.0206,39.0762,28159.0
2022-10-28 11:15:00,42.14,42.15,42.1,42.15,17936.0,39.067,39.0762,39.0299,39.0762,17936.0
2022-10-28 11:20:00,42.15,42.18,42.08,42.11,33428.0,39.0762,39.104,39.0113,39.0392,33428.0
2022-10-28 11:25:00,42.11,42.13,42.08,42.11,25626.0,39.0392,39.0577,39.0113,39.0392,25626.0
2022-10-28 11:30:00,42.12,42.2,42.12,42.18,21681.0,39.0484,39.1226,39.0484,39.104,21681.0
2022-10-28 11:35:00,42.17,42.19,42.12,42.18,19299.0,39.0948,39.1133,39.0484,39.104,19299.0
2022-10-28 11:40:00,42.19,42.24,42.18,42.24,22375.0,39.1133,39.1597,39.104,39.1597,22375.0
2022-10-28 11:45:00,42.23,42.28,42.2,42.26,24177.0,39.1504,39.1968,39.1226,39.1782,24177.0
2022-10-28 11:50:00,42.26,42.28,42.24,42.27,20634.0,39.1782,39.1968,39.1597,39.1875,20634.0
2022-10-28 11:55:00,42.27,42.27,42.19,42.2,29134.0,39.1875,39.1875,39.1133,39.1226,29134.0
2022-10-28 12:00:00,42.2,42.2,42.12,42.12,19210.0,39.1226,39.1226,39.0484,39.0484,19210.0
2022-10-28 12:05:00,42.12,42.12,42.06,42.11,11940.0,39.0484,39.0484,38.9928,39.0392,11940.0
2022-10-28 12:10:00,42.12,42.21,42.11,42.2,32540.0,39.0484,39.1319,39.0392,39.1226,32540.0
2022-10-28 12:15:00,42.2,42.24,42.19,42.2,32199.0,39.1226,39.1597,39.1133,39.1226,32199.0
2022-10-28 12:20:00,42.19,42.25,42.18,42.24,22831.0,39.1133,39.1689,39.104,39.1597,22831.0
2022-10-28 12:25:00,42.23,42.27,42.23,42.26,14352.0,39.1504,39.1875,39.1504,39.1782,14352.0
2022-10-28 12:30:00,42.26,42.29,42.24,42.29,14361.0,39.1782,39.206,39.1597,39.206,14361.0
2022-10-28 12:35:00,42.29,42.31,42.23,42.23,35696.0,39.206,39.2246,39.1504,39.1504,35696.0
2022-10-28 12:40:00,42.24,42.29,42.19,42.27,30614.0,39.1597,39.206,39.1133,39.1875,30614.0
2022-10-28 12:45:00,42.27,42.34,42.21,42.34,40581.0,39.1875,39.2524,39.1319,39.2524,40581.0
2022-10-28 12:50:00,42.35,42.37,42.31,42.37,27469.0,39.2616,39.2802,39.2246,39.2802,27469.0
2022-10-28 12:55:00,42.36,42.39,42.33,42.34,17905.0,39.2709,39.2987,39.2431,39.2524,17905.0
2022-10-28 13:00:00,42.35,42.42,42.35,42.41,20257.0,39.2616,39.3265,39.2616,39.3173,20257.0
2022-10-28 13:05:00,42.43,42.47,42.42,42.47,30483.0,39.3358,39.3729,39.3265,39.3729,30483.0
2022-10-28 13:10:00,42.46,42.49,42.42,42.44,29025.0,39.3636,39.3914,39.3265,39.3451,29025.0
2022-10-28 13:15:00,42.45,42.52,42.41,42.48,74651.0,39.3544,39.4193,39.3173,39.3822,74651.0
2022-10-28 13:20:00,42.48,42.48,42.41,42.44,59969.0,39.3822,39.3822,39.3173,39.3451,59969.0
2022-10-28 13:25:00,42.43,42.44,42.34,42.35,24259.0,39.3358,39.3451,39.2524,39.2616,24259.0
2022-10-28 13:30:00,42.35,42.39,42.34,42.38,28632.0,39.2616,39.2987,39.2524,39.2895,28632.0
2022-10-28 13:35:00,42.38,42.4,42.35,42.38,38510.0,39.2895,39.308,39.2616,39.2895,38510.0
2022-10-28 13:40:00,42.38,42.4,42.36,42.38,34897.0,39.2895,39.308,39.2709,39.2895,34897.0
2022-10-28 13:45:00,42.38,42.43,42.36,42.37,47883.0,39.2895,39.3358,39.2709,39.2802,47883.0
2022-10-28 13:50:00,42.37,42.38,42.34,42.37,37332.0,39.2802,39.2895,39.2524,39.2802,37332.0
2022-10-28 13:55:00,42.37,42.4,42.36,42.39,30675.0,39.2802,39.308,39.2709,39.2987,30675.0
2022-10-28 14:00:00,42.39,42.44,42.37,42.39,37594.0,39.2987,39.3451,39.2802,39.2987,37594.0
2022-10-28 14:05:00,42.39,42.41,42.37,42.38,19644.0,39.2987,39.3173,39.2802,39.2895,19644.0
2022-10-28 14:10:00,42.38,42.41,42.36,42.37,22557.0,39.2895,39.3173,39.2709,39.2802,22557.0
2022-10-28 14:15:00,42.37,42.39,42.35,42.36,20899.0,39.2802,39.2987,39.2616,39.2709,20899.0
2022-10-28 14:20:00,42.35,42.36,42.29,42.29,39043.0,39.2616,39.2709,39.206,39.206,39043.0
2022-10-28 14:25:00,42.29,42.31,42.2,42.23,103881.0,39.206,39.2246,39.1226,39.1504,103881.0
2022-10-28 14:30:00,42.23,42.27,42.21,42.27,43657.0,39.1504,39.1875,39.1319,39.1875,43657.0
2022-10-28 14:35:00,42.27,42.32,42.26,42.32,25227.0,39.1875,39.2338,39.1782,39.2338,25227.0
2022-10-28 14:40:00,42.32,42.37,42.3,42.37,57951.0,39.2338,39.2802,39.2153,39.2802,57951.0
2022-10-28 14:45:00,42.36,42.39,42.35,42.36,43577.0,39.2709,39.2987,39.2616,39.2709,43577.0
2022-10-28 14:50:00,42.36,42.37,42.32,42.33,35072.0,39.2709,39.2802,39.2338,39.2431,35072.0
2022-10-28 14:55:00,42.33,42.37,42.32,42.37,44287.0,39.2431,39.2802,39.2338,39.2802,44287.0
2022-10-28 15:00:00,42.37,42.44,42.36,42.4,37085.0,39.2802,39.3451,39.2709,39.308,37085.0
2022-10-28 15:05:00,42.4,42.43,42.35,42.42,52205.0,39.308,39.3358,39.2616,39.3265,52205.0
2022-10-28 15:10:00,42.41,42.48,42.41,42.46,33501.0,39.3173,39.3822,39.3173,39.3636,33501.0
2022-10-28 15:15:00,42.46,42.47,42.41,42.42,47666.0,39.3636,39.3729,39.3173,39.3265,47666.0
2022-10-28 15:20:00,42.41,42.44,42.38,42.44,59884.0,39.3173,39.3451,39.2895,39.3451,59884.0
2022-10-28 15:25:00,42.43,42.49,42.42,42.44,60543.0,39.3358,39.3914,39.3265,39.3451,60543.0
2022-10-28 15:30:00,42.43,42.43,42.38,42.38,48531.0,39.3358,39.3358,39.2895,39.2895,48531.0
2022-10-28 15:35:00,42.38,42.39,42.34,42.38,68371.0,39.2895,39.2987,39.2524,39.2895,68371.0
2022-10-28 15:40:00,42.38,42.44,42.37,42.41,70381.0,39.2895,39.3451,39.2802,39.3173,70381.0
2022-10-28 15:45:00,42.41,42.41,42.37,42.39,98887.0,39.3173,39.3173,39.2802,39.2987,98887.0
2022-10-28 15:50:00,42.38,42.4,42.32,42.34,226955.0,39.2895,39.308,39.2338,39.2524,226955.0
2022-10-28 15:55:00,42.34,42.36,42.29,42.32,554185.0,39.2524,39.2709,39.206,39.2338,554185.0
2022-10-31 09:30:00,41.93,42.0,41.74,41.89,116139.0,38.8723,38.9372,38.6961,38.8352,116139.0
2022-10-31 09:35:00,41.89,41.98,41.85,41.98,44229.0,38.8352,38.9186,38.7981,38.9186,44229.0
2022-10-31 09:40:00,41.98,42.19,41.98,42.06,39647.0,38.9186,39.1133,38.9186,38.9928,39647.0
2022-10-31 09:45:00,42.1,42.1,41.89,41.89,55400.0,39.0299,39.0299,38.8352,38.8352,55400.0
2022-10-31 09:50:00,41.89,42.04,41.85,42.04,21921.0,38.8352,38.9743,38.7981,38.9743,21921.0
2022-10-31 09:55:00,42.05,42.1,41.97,41.98,25961.0,38.9835,39.0299,38.9094,38.9186,25961.0
2022-10-31 10:00:00,41.99,42.16,41.98,42.14,44054.0,38.9279,39.0855,38.9186,39.067,44054.0
2022-10-31 10:05:00,42.14,42.16,42.06,42.1,23155.0,39.067,39.0855,38.9928,39.0299,23155.0
2022-10-31 10:10:00,42.07,42.21,42.04,42.21,8455.0,39.0021,39.1319,38.9743,39.1319,8455.0
2022-10-31 10:15:00,42.24,42.32,42.2,42.29,13018.0,39.1597,39.2338,39.1226,39.206,13018.0
2022-10-31 10:20:00,42.3,42.35,42.27,42.29,21045.0,39.2153,39.2616,39.1875,39.206,21045.0
2022-10-31 10:25:00,42.28,42.31,42.23,42.3,40616.0,39.1968,39.2246,39.1504,39.2153,40616.0
2022-10-31 10:30:00,42.29,42.32,42.24,42.28,14598.0,39.206,39.2338,39.1597,39.1968,14598.0
2022-10-31 10:35:00,42.26,42.32,42.19,42.21,25715.0,39.1782,39.2338,39.1133,39.1319,25715.0
2022-10-31 10:40:00,42.19,42.28,42.17,42.27,40255.0,39.1133,39.1968,39.0948,39.1875,40255.0
2022-10-31 10:45:00,42.27,42.28,42.18,42.2,28117.0,39.1875,39.1968,39.104,39.1226,28117.0
2022-10-31 10:50:00,42.19,42.23,42.18,42.2,20127.0,39.1133,39.1504,39.104,39.1226,20127.0
2022-10-31 10:55:00,42.19,42.24,42.18,42.22,24646.0,39.1133,39.1597,39.104,39.1411,24646.0
2022-10-31 11:00:00,42.2,42.34,42.2,42.31,18047.0,39.1226,39.2524,39.1226,39.2246,18047.0
2022-10-31 11:05:00,42.31,42.35,42.28,42.32,20946.0,39.2246,39.2616,39.1968,39.2338,20946.0
2022-10-31 11:10:00,42.32,42.33,42.21,42.21,18167.0,39.2338,39.2431,39.1319,39.1319,18167.0
2022-10-31 11:15:00,42.22,42.24,42.18,42.19,14419.0,39.1411,39.1597,39.104,39.1133,14419.0
2022-10-31 11:20:00,42.17,42.27,42.16,42.27,22953.0,39.0948,39.1875,39.0855,39.1875,22953.0
2022-10-31 11:25:00,42.27,42.28,42.24,42.25,36030.0,39.1875,39.1968,39.1597,39.1689,36030.0
2022-10-31 11:30:00,42.26,42.26,42.17,42.18,18022.0,39.1782,39.1782,39.0948,39.104,18022.0
2022-10-31 11:35:00,42.19,42.22,42.17,42.22,14725.0,39.1133,39.1411,39.0948,39.1411,14725.0
2022-10-31 11:40:00,42.23,42.26,42.21,42.25,16030.0,39.1504,39.1782,39.1319,39.1689,16030.0
2022-10-31 11:45:00,42.25,42.26,42.21,42.23,15734.0,39.1689,39.1782,39.1319,39.1504,15734.0
2022-10-31 11:50:00,42.22,42.27,42.22,42.27,18100.0,39.1411,39.1875,39.1411,39.1875,18100.0
2022-10-31 11:55:00,42.27,42.3,42.09,42.15,43630.0,39.1875,39.2153,39.0206,39.0762,43630.0
2022-10-31 12:00:00,42.16,42.16,42.09,42.14,29871.0,39.0855,39.0855,39.0206,39.067,29871.0
2022-10-31 12:05:00,42.14,42.17,42.07,42.08,27497.0,39.067,39.0948,39.0021,39.0113,27497.0
2022-10-31 12:10:00,42.07,42.17,42.07,42.16,24088.0,39.0021,39.0948,39.0021,39.0855,24088.0
2022-10-31 12:15:00,42.16,42.22,42.16,42.16,18589.0,39.0855,39.1411,39.0855,39.0855,18589.0
2022-10-31 12:20:00,42.15,42.19,42.13,42.16,11875.0,39.0762,39.1133,39.0577,39.0855,11875.0
2022-10-31 12:25:00,42.15,42.15,42.1,42.12,16033.0,39.0762,39.0762,39.0299,39.0484,16033.0
2022-10-31 12:30:00,42.12,42.13,42.05,42.06,11009.0,39.0484,39.0577,38.9835,38.9928,11009.0
2022-10-31 12:35:00,42.06,42.1,42.04,42.07,10449.0,38.9928,39.0299,38.9743,39.0021,10449.0
2022-10-31 12:40:00,42.07,42.09,42.05,42.09,36209.0,39.0021,39.0206,38.9835,39.0206,36209.0
2022-10-31 12:45:00,42.09,42.09,42.03,42.07,11125.0,39.0206,39.0206,38.965,39.0021,11125.0
2022-10-31 12:50:00,42.06,42.14,42.06,42.11,11750.0,38.9928,39.067,38.9928,39.0392,11750.0
2022-10-31 12:55:00,42.11,42.16,42.1,42.16,9155.0,39.0392,39.0855,39.0299,39.0855,9155.0
2022-10-31 13:00:00,42.17,42.2,42.14,42.16,10175.0,39.0948,39.1226,39.067,39.0855,10175.0
2022-10-31 13:05:00,42.15,42.21,42.13,42.21,8594.0,39.0762,39.1319,39.0577,39.1319,8594.0
2022-10-31 13:10:00,42.2,42.2,42.15,42.19,14962.0,39.1226,39.1226,39.0762,39.1133,14962.0
2022-10-31 13:15:00,42.18,42.23,42.16,42.22,16777.0,39.104,39.1504,39.0855,39.1411,16777.0
2022-10-31 13:20:00,42.22,42.25,42.21,42.22,19641.0,39.1411,39.1689,39.1319,39.1411,19641.0
2022-10-31 13:25:00,42.22,42.29,42.21,42.27,18776.0,39.1411,39.206,39.1319,39.1875,18776.0
2022-10-31 13:30:00,42.27,42.3,42.26,42.3,21303.0,39.1875,39.2153,39.1782,39.2153,21303.0
2022-10-31 13:35:00,42.3,42.32,42.28,42.31,22383.0,39.2153,39.2338,39.1968,39.2246,22383.0
2022-10-31 13:40:00,42.32,42.36,42.31,42.35,21951.0,39.2338,39.2709,39.2246,39.2616,21951.0
2022-10-31 13:45:00,42.36,42.36,42.29,42.3,16632.0,39.2709,39.2709,39.206,39.2153,16632.0
2022-10-31 13:50:00,42.3,42.31,42.25,42.27,23617.0,39.2153,39.2246,39.1689,39.1875,23617.0
2022-10-31 13:55:00,42.26,42.29,42.25,42.28,22799.0,39.1782,39.206,39.1689,39.1968,22799.0
2022-10-31 14:00:00,42.28,42.35,42.25,42.34,17354.0,39.1968,39.2616,39.1689,39.2524,17354.0
2022-10-31 14:05:00,42.34,42.34,42.27,42.28,22517.0,39.2524,39.2524,39.1875,39.1968,22517.0
2022-10-31 14:10:00,42.28,42.3,42.23,42.29,14482.0,39.1968,39.2153,39.1504,39.206,14482.0
2022-10-31 14:15:00,42.29,42.36,42.28,42.34,18922.0,39.206,39.2709,39.1968,39.2524,18922.0
2022-10-31 14:20:00,42.34,42.4,42.33,42.39,36501.0,39.2524,39.308,39.2431,39.2987,36501.0
2022-10-31 14:25:00,42.39,42.39,42.32,42.32,20035.0,39.2987,39.2987,39.2338,39.2338,20035.0
2022-10-31 14:30:00,42.32,42.34,42.3,42.3,21579.0,39.2338,39.2524,39.2153,39.2153,21579.0
2022-10-31 14:35:00,42.3,42.34,42.28,42.33,30789.0,39.2153,39.2524,39.1968,39.2431,30789.0
2022-10-31 14:40:00,42.32,42.33,42.29,42.3,20465.0,39.2338,39.2431,39.206,39.2153,20465.0
2022-10-31 14:45:00,42.3,42.33,42.26,42.29,26940.0,39.2153,39.2431,39.1782,39.206,26940.0
2022-10-31 14:50:00,42.29,42.39,42.28,42.38,25247.0,39.206,39.2987,39.1968,39.2895,25247.0
2022-10-31 14:55:00,42.38,42.38,42.27,42.31,25135.0,39.2895,39.2895,39.1875,39.2246,25135.0
2022-10-31 15:00:00,42.31,42.31,42.21,42.23,37837.0,39.2246,39.2246,39.1319,39.1504,37837.0
2022-10-31 15:05:00,42.23,42.28,42.2,42.22,34690.0,39.1504,39.1968,39.1226,39.1411,34690.0
2022-10-31 15:10:00,42.21,42.25,42.21,42.22,16934.0,39.1319,39.1689,39.1319,39.1411,16934.0
2022-10-31 15:15:00,42.22,42.23,42.18,42.21,22050.0,39.1411,39.1504,39.104,39.1319,22050.0
2022-10-31 15:20:00,42.22,42.26,42.2,42.25,25229.0,39.1411,39.1782,39.1226,39.1689,25229.0
2022-10-31 15:25:00,42.24,42.26,42.23,42.26,17295.0,39.1597,39.1782,39.1504,39.1782,17295.0
2022-10-31 15:30:00,42.25,42.28,42.22,42.26,44440.0,39.1689,39.1968,39.1411,39.1782,44440.0
2022-10-31 15:35:00,42.26,42.28,42.21,42.22,58620.0,39.1782,39.1968,39.1319,39.1411,58620.0
2022-10-31 15:40:00,42.22,42.25,42.2,42.21,76175.0,39.1411,39.1689,39.1226,39.1319,76175.0
2022-10-31 15:45:00,42.21,42.22,42.14,42.15,89254.0,39.1319,39.1411,39.067,39.0762,89254.0
2022-10-31 15:50:00,42.14,42.16,42.08,42.11,236529.0,39.067,39.0855,39.0113,39.0392,236529.0
2022-10-31 15:55:00,42.11,42.15,42.07,42.11,401435.0,39.0392,39.0762,39.0021,39.0392,401435.0
2022-11-01 09:30:00,42.43,42.53,42.29,42.46,82376.0,39.3358,39.4285,39.206,39.3636,82376.0
2022-11-01 09:35:00,42.45,42.45,42.04,42.11,90731.0,39.3544,39.3544,38.9743,39.0392,90731.0
2022-11-01 09:40:00,42.12,42.31,42.11,42.24,32765.0,39.0484,39.2246,39.0392,39.1597,32765.0
2022-11-01 09:45:00,42.23,42.3,42.16,42.2,116181.0,39.1504,39.2153,39.0855,39.1226,116181.0
2022-11-01 09:50:00,42.21,42.34,42.14,42.33,45186.0,39.1319,39.2524,39.067,39.2431,45186.0
2022-11-01 09:55:00,42.35,42.42,42.35,42.37,21892.0,39.2616,39.3265,39.2616,39.2802,21892.0
2022-11-01 10:00:00,42.39,42.4,42.23,42.25,42118.0,39.2987,39.308,39.1504,39.1689,42118.0
2022-11-01 10:05:00,42.25,42.27,42.09,42.11,44388.0,39.1689,39.1875,39.0206,39.0392,44388.0
2022-11-01 10:10:00,42.12,42.18,42.07,42.14,16042.0,39.0484,39.104,39.0021,39.067,16042.0
2022-11-01 10:15:00,42.14,42.2,42.12,42.2,34010.0,39.067,39.1226,39.0484,39.1226,34010.0
2022-11-01 10:20:00,42.18,42.34,42.15,42.27,30489.0,39.104,39.2524,39.0762,39.1875,30489.0
2022-11-01 10:25:00,42.26,42.28,42.2,42.27,17057.0,39.1782,39.1968,39.1226,39.1875,17057.0
2022-11-01 10:30:00,42.26,42.28,42.15,42.23,41061.0,39.1782,39.1968,39.0762,39.1504,41061.0
2022-11-01 10:35:00,42.23,42.25,42.1,42.11,15086.0,39.1504,39.1689,39.0299,39.0392,15086.0
2022-11-01 10:40:00,42.1,42.1,41.91,41.93,43222.0,39.0299,39.0299,38.8537,38.8723,43222.0
2022-11-01 10:45:00,41.93,41.97,41.87,41.94,31852.0,38.8723,38.9094,38.8167,38.8815,31852.0
2022-11-01 10:50:00,41.93,42.0,41.92,41.99,34574.0,38.8723,38.9372,38.863,38.9279,34574.0
2022-11-01 10:55:00,41.99,41.99,41.85,41.89,20798.0,38.9279,38.9279,38.7981,38.8352,20798.0
2022-11-01 11:00:00,41.89,41.96,41.86,41.96,17856.0,38.8352,38.9001,38.8074,38.9001,17856.0
2022-11-01 11:05:00,41.96,42.05,41.94,42.04,38020.0,38.9001,38.9835,38.8815,38.9743,38020.0
2022-11-01 11:10:00,42.04,42.12,42.03,42.11,17359.0,38.9743,39.0484,38.965,39.0392,17359.0
2022-11-01 11:15:00,42.11,42.13,42.02,42.02,21838.0,39.0392,39.0577,38.9557,38.9557,21838.0
2022-11-01 11:20:00,42.03,42.09,42.0,42.02,46239.0,38.965,39.0206,38.9372,38.9557,46239.0
2022-11-01 11:25:00,42.03,42.11,42.02,42.09,18605.0,38.965,39.0392,38.9557,39.0206,18605.0
2022-11-01 11:30:00,42.09,42.14,42.08,42.14,36657.0,39.0206,39.067,39.0113,39.067,36657.0
2022-11-01 11:35:00,42.14,42.18,42.07,42.11,30235.0,39.067,39.104,39.0021,39.0392,30235.0
2022-11-01 11:40:00,42.12,42.15,42.09,42.14,33352.0,39.0484,39.0762,39.0206,39.067,33352.0
2022-11-01 11:45:00,42.12,42.18,42.11,42.18,23172.0,39.0484,39.104,39.0392,39.104,23172.0
2022-11-01 11:50:00,42.18,42.2,42.15,42.19,21298.0,39.104,39.1226,39.0762,39.1133,21298.0
2022-11-01 11:55:00,42.19,42.23,42.15,42.22,16763.0,39.1133,39.1504,39.0762,39.1411,16763.0
2022-11-01 12:00:00,42.21,42.31,42.19,42.3,26485.0,39.1319,39.2246,39.1133,39.2153,26485.0
2022-11-01 12:05:00,42.3,42.43,42.29,42.3,67789.0,39.2153,39.3358,39.206,39.2153,67789.0
2022-11-01 12:10:00,42.31,42.39,42.31,42.36,31546.0,39.2246,39.2987,39.2246,39.2709,31546.0
2022-11-01 12:15:00,42.35,42.37,42.3,42.31,21851.0,39.2616,39.2802,39.2153,39.2246,21851.0
2022-11-01 12:20:00,42.3,42.32,42.24,42.27,22319.0,39.2153,39.2338,39.1597,39.1875,22319.0
2022-11-01 12:25:00,42.27,42.32,42.22,42.26,18018.0,39.1875,39.2338,39.1411,39.1782,18018.0
2022-11-01 12:30:00,42.25,42.27,42.2,42.2,16240.0,39.1689,39.1875,39.1226,39.1226,16240.0
2022-11-01 12:35:00,42.2,42.26,42.16,42.26,28156.0,39.1226,39.1782,39.0855,39.1782,28156.0
2022-11-01 12:40:00,42.26,42.33,42.25,42.32,15842.0,39.1782,39.2431,39.1689,39.2338,15842.0
2022-11-01 12:45:00,42.31,42.32,42.28,42.3,15628.0,39.2246,39.2338,39.1968,39.2153,15628.0
2022-11-01 12:50:00,42.31,42.31,42.25,42.27,13491.0,39.2246,39.2246,39.1689,39.1875,13491.0
2022-11-01 12:55:00,42.28,42.3,42.25,42.29,10946.0,39.1968,39.2153,39.1689,39.206,10946.0
2022-11-01 13:00:00,42.28,42.28,42.21,42.21,16889.0,39.1968,39.1968,39.1319,39.1319,16889.0
2022-11-01 13:05:00,42.22,42.26,42.19,42.2,11578.0,39.1411,39.1782,39.1133,39.1226,11578.0
2022-11-01 13:10:00,42.2,42.34,42.2,42.32,28036.0,39.1226,39.2524,39.1226,39.2338,28036.0
2022-11-01 13:15:00,42.32,42.38,42.3,42.37,15795.0,39.2338,39.2895,39.2153,39.2802,15795.0
2022-11-01 13:20:00,42.37,42.39,42.31,42.32,20898.0,39.2802,39.2987,39.2246,39.2338,20898.0
2022-11-01 13:25:00,42.32,42.35,42.3,42.33,24700.0,39.2338,39.2616,39.2153,39.2431,24700.0
2022-11-01 13:30:00,42.33,42.35,42.32,42.34,11170.0,39.2431,39.2616,39.2338,39.2524,11170.0
2022-11-01 13:35:00,42.34,42.34,42.3,42.32,14663.0,39.2524,39.2524,39.2153,39.2338,14663.0
2022-11-01 13:40:00,42.32,42.37,42.31,42.37,26735.0,39.2338,39.2802,39.2246,39.2802,26735.0
2022-11-01 13:45:00,42.37,42.4,42.36,42.36,15180.0,39.2802,39.308,39.2709,39.2709,15180.0
2022-11-01 13:50:00,42.37,42.39,42.33,42.33,22264.0,39.2802,39.2987,39.2431,39.2431,22264.0
2022-11-01 13:55:00,42.33,42.4,42.33,42.39,20079.0,39.2431,39.308,39.2431,39.2987,20079.0
2022-11-01 14:00:00,42.4,42.4,42.32,42.33,17495.0,39.308,39.308,39.2338,39.2431,17495.0
2022-11-01 14:05:00,42.34,42.34,42.26,42.29,21940.0,39.2524,39.2524,39.1782,39.206,21940.0
2022-11-01 14:10:00,42.29,42.3,42.28,42.29,8840.0,39.206,39.2153,39.1968,39.206,8840.0
2022-11-01 14:15:00,42.29,42.31,42.27,42.3,12622.0,39.206,39.2246,39.1875,39.2153,12622.0
2022-11-01 14:20:00,42.29,42.3,42.26,42.27,10017.0,39.206,39.2153,39.1782,39.1875,10017.0
2022-11-01 14:25:00,42.27,42.28,42.23,42.28,17316.0,39.1875,39.1968,39.1504,39.1968,17316.0
2022-11-01 14:30:00,42.28,42.3,42.23,42.26,18798.0,39.1968,39.2153,39.1504,39.1782,18798.0
2022-11-01 14:35:00,42.26,42.28,42.24,42.27,10043.0,39.1782,39.1968,39.1597,39.1875,10043.0
2022-11-01 14:40:00,42.27,42.28,42.22,42.25,14243.0,39.1875,39.1968,39.1411,39.1689,14243.0
2022-11-01 14:45:00,42.25,42.25,42.18,42.21,19736.0,39.1689,39.1689,39.104,39.1319,19736.0
2022-11-01 14:50:00,42.21,42.24,42.19,42.22,18635.0,39.1319,39.1597,39.1133,39.1411,18635.0
2022-11-01 14:55:00,42.23,42.31,42.22,42.29,15838.0,39.1504,39.2246,39.1411,39.206,15838.0
2022-11-01 15:00:00,42.28,42.3,42.26,42.29,18111.0,39.1968,39.2153,39.1782,39.206,18111.0
2022-11-01 15:05:00,42.3,42.35,42.28,42.34,25965.0,39.2153,39.2616,39.1968,39.2524,25965.0
2022-11-01 15:10:00,42.34,42.34,42.28,42.29,18096.0,39.2524,39.2524,39.1968,39.206,18096.0
2022-11-01 15:15:00,42.29,42.33,42.27,42.33,27311.0,39.206,39.2431,39.1875,39.2431,27311.0
2022-11-01 15:20:00,42.33,42.35,42.3,42.32,37830.0,39.2431,39.2616,39.2153,39.2338,37830.0
2022-11-01 15:25:00,42.32,42.32,42.27,42.3,49578.0,39.2338,39.2338,39.1875,39.2153,49578.0
2022-11-01 15:30:00,42.3,42.36,42.29,42.34,52184.0,39.2153,39.2709,39.206,39.2524,52184.0
2022-11-01 15:35:00,42.34,42.36,42.29,42.29,72414.0,39.2524,39.2709,39.206,39.206,72414.0
2022-11-01 15:40:00,42.3,42.34,42.27,42.3,58433.0,39.2153,39.2524,39.1875,39.2153,58433.0
2022-11-01 15:45:00,42.3,42.35,42.27,42.34,88851.0,39.2153,39.2616,39.1875,39.2524,88851.0
2022-11-01 15:50:00,42.35,42.37,42.29,42.31,135103.0,39.2616,39.2802,39.206,39.2246,135103.0
2022-11-01 15:55:00,42.32,42.32,42.23,42.23,257104.0,39.2338,39.2338,39.1504,39.1504,257104.0
2022-11-02 09:30:00,42.28,42.39,42.08,42.39,52900.0,39.1968,39.2987,39.0113,39.2987,52900.0
2022-11-02 09:35:00,42.36,42.45,42.2,42.22,52416.0,39.2709,39.3544,39.1226,39.1411,52416.0
2022-11-02 09:40:00,42.23,42.34,42.21,42.31,26129.0,39.1504,39.2524,39.1319,39.2246,26129.0
2022-11-02 09:45:00,42.29,42.39,42.26,42.36,23028.0,39.206,39.2987,39.1782,39.2709,23028.0
2022-11-02 09:50:00,42.35,42.44,42.31,42.44,17821.0,39.2616,39.3451,39.2246,39.3451,17821.0
2022-11-02 09:55:00,42.43,42.54,42.42,42.54,65302.0,39.3358,39.4378,39.3265,39.4378,65302.0
2022-11-02 10:00:00,42.54,42.61,42.51,42.57,28982.0,39.4378,39.5027,39.41,39.4656,28982.0
2022-11-02 10:05:00,42.59,42.6,42.49,42.57,33187.0,39.4841,39.4934,39.3914,39.4656,33187.0
2022-11-02 10:10:00,42.55,42.57,42.5,42.55,20338.0,39.4471,39.4656,39.4007,39.4471,20338.0
2022-11-02 10:15:00,42.55,42.6,42.52,42.52,16404.0,39.4471,39.4934,39.4193,39.4193,16404.0
2022-11-02 10:20:00,42.51,42.52,42.45,42.52,63998.0,39.41,39.4193,39.3544,39.4193,63998.0
2022-11-02 10:25:00,42.52,42.57,42.51,42.55,15218.0,39.4193,39.4656,39.41,39.4471,15218.0
2022-11-02 10:30:00,42.55,42.56,42.5,42.54,25280.0,39.4471,39.4563,39.4007,39.4378,25280.0
2022-11-02 10:35:00,42.54,42.56,42.5,42.52,22379.0,39.4378,39.4563,39.4007,39.4193,22379.0
2022-11-02 10:40:00,42.52,42.54,42.48,42.48,14759.0,39.4193,39.4378,39.3822,39.3822,14759.0
2022-11-02 10:45:00,42.48,42.55,42.48,42.51,13040.0,39.3822,39.4471,39.3822,39.41,13040.0
2022-11-02 10:50:00,42.52,42.52,42.42,42.52,21052.0,39.4193,39.4193,39.3265,39.4193,21052.0
2022-11-02 10:55:00,42.52,42.56,42.47,42.48,41126.0,39.4193,39.4563,39.3729,39.3822,41126.0
2022-11-02 11:00:00,42.49,42.62,42.49,42.58,45448.0,39.3914,39.512,39.3914,39.4749,45448.0
2022-11-02 11:05:00,42.58,42.66,42.57,42.63,22993.0,39.4749,39.549,39.4656,39.5212,22993.0
2022-11-02 11:10:00,42.63,42.69,42.6,42.61,23607.0,39.5212,39.5769,39.4934,39.5027,23607.0
2022-11-02 11:15:00,42.61,42.64,42.56,42.61,5200.0,39.5027,39.5305,39.4563,39.5027,5200.0
2022-11-02 11:20:00,42.62,42.67,42.61,42.65,15877.0,39.512,39.5583,39.5027,39.5398,15877.0
2022-11-02 11:25:00,42.66,42.66,42.59,42.64,38530.0,39.549,39.549,39.4841,39.5305,38530.0
2022-11-02 11:30:00,42.64,42.7,42.62,42.69,8742.0,39.5305,39.5861,39.512,39.5769,8742.0
2022-11-02 11:35:00,42.68,42.73,42.63,42.65,37222.0,39.5676,39.6139,39.5212,39.5398,37222.0
2022-11-02 11:40:00,42.64,42.67,42.62,42.65,16186.0,39.5305,39.5583,39.512,39.5398,16186.0
2022-11-02 11:45:00,42.65,42.67,42.63,42.66,13368.0,39.5398,39.5583,39.5212,39.549,13368.0
2022-11-02 11:50:00,42.66,42.66,42.63,42.64,8432.0,39.549,39.549,39.5212,39.5305,8432.0
2022-11-02 11:55:00,42.64,42.66,42.57,42.58,20766.0,39.5305,39.549,39.4656,39.4749,20766.0
2022-11-02 12:00:00,42.57,42.58,42.5,42.51,15870.0,39.4656,39.4749,39.4007,39.41,15870.0
2022-11-02 12:05:00,42.52,42.56,42.49,42.55,31221.0,39.4193,39.4563,39.3914,39.4471,31221.0
2022-11-02 12:10:00,42.55,42.61,42.55,42.59,19710.0,39.4471,39.5027,39.4471,39.4841,19710.0
2022-11-02 12:15:00,42.59,42.6,42.48,42.51,18518.0,39.4841,39.4934,39.3822,39.41,18518.0
2022-11-02 12:20:00,42.5,42.51,42.44,42.45,9223.0,39.4007,39.41,39.3451,39.3544,9223.0
2022-11-02 12:25:00,42.46,42.5,42.45,42.47,13044.0,39.3636,39.4007,39.3544,39.3729,13044.0
2022-11-02 12:30:00,42.47,42.48,42.43,42.45,11597.0,39.3729,39.3822,39.3358,39.3544,11597.0
2022-11-02 12:35:00,42.44,42.45,42.39,42.41,12026.0,39.3451,39.3544,39.2987,39.3173,12026.0
2022-11-02 12:40:00,42.42,42.49,42.42,42.48,14581.0,39.3265,39.3914,39.3265,39.3822,14581.0
2022-11-02 12:45:00,42.49,42.5,42.45,42.47,12377.0,39.3914,39.4007,39.3544,39.3729,12377.0
2022-11-02 12:50:00,42.48,42.52,42.47,42.5,11491.0,39.3822,39.4193,39.3729,39.4007,11491.0
2022-11-02 12:55:00,42.49,42.53,42.49,42.52,10637.0,39.3914,39.4285,39.3914,39.4193,10637.0
2022-11-02 13:00:00,42.51,42.51,42.45,42.47,9905.0,39.41,39.41,39.3544,39.3729,9905.0
2022-11-02 13:05:00,42.48,42.5,42.44,42.46,13248.0,39.3822,39.4007,39.3451,39.3636,13248.0
2022-11-02 13:10:00,42.46,42.48,42.41,42.43,14076.0,39.3636,39.3822,39.3173,39.3358,14076.0
2022-11-02 13:15:00,42.43,42.47,42.41,42.46,14511.0,39.3358,39.3729,39.3173,39.3636,14511.0
2022-11-02 13:20:00,42.47,42.49,42.43,42.48,14717.0,39.3729,39.3914,39.3358,39.3822,14717.0
2022-11-02 13:25:00,42.49,42.5,42.46,42.5,29469.0,39.3914,39.4007,39.3636,39.4007,29469.0
2022-11-02 13:30:00,42.51,42.55,42.49,42.52,17783.0,39.41,39.4471,39.3914,39.4193,17783.0
2022-11-02 13:35:00,42.52,42.59,42.51,42.59,8336.0,39.4193,39.4841,39.41,39.4841,8336.0
2022-11-02 13:40:00,42.6,42.65,42.59,42.64,11993.0,39.4934,39.5398,39.4841,39.5305,11993.0
2022-11-02 13:45:00,42.64,42.72,42.61,42.7,26882.0,39.5305,39.6047,39.5027,39.5861,26882.0
2022-11-02 13:50:00,42.71,42.73,42.66,42.7,27735.0,39.5954,39.6139,39.549,39.5861,27735.0
2022-11-02 13:55:00,42.7,42.72,42.69,42.71,10197.0,39.5861,39.6047,39.5769,39.5954,10197.0
2022-11-02 14:00:00,42.71,43.14,42.62,43.07,60559.0,39.5954,39.994,39.512,39.9291,60559.0
2022-11-02 14:05:00,43.08,43.2,43.01,43.08,30081.0,39.9384,40.0497,39.8735,39.9384,30081.0
2022-11-02 14:10:00,43.11,43.18,42.99,43.14,65189.0,39.9662,40.0311,39.855,39.994,65189.0
2022-11-02 14:15:00,43.17,43.2,42.95,43.04,25177.0,40.0219,40.0497,39.8179,39.9013,25177.0
2022-11-02 14:20:00,43.04,43.1,42.99,43.07,14176.0,39.9013,39.957,39.855,39.9291,14176.0
2022-11-02 14:25:00,43.07,43.19,43.05,43.18,16855.0,39.9291,40.0404,39.9106,40.0311,16855.0
2022-11-02 14:30:00,43.19,43.23,43.01,43.11,63462.0,40.0404,40.0775,39.8735,39.9662,63462.0
2022-11-02 14:35:00,43.1,43.27,42.56,42.77,204898.0,39.957,40.1146,39.4563,39.651,204898.0
2022-11-02 14:40:00,42.75,43.04,42.66,42.79,109246.0,39.6325,39.9013,39.549,39.6696,109246.0
2022-11-02 14:45:00,42.78,42.86,42.59,42.64,38121.0,39.6603,39.7345,39.4841,39.5305,38121.0
2022-11-02 14:50:00,42.63,42.68,42.17,42.33,111132.0,39.5212,39.5676,39.0948,39.2431,111132.0
2022-11-02 14:55:00,42.33,42.49,42.28,42.45,69551.0,39.2431,39.3914,39.1968,39.3544,69551.0
2022-11-02 15:00:00,42.44,42.61,42.39,42.53,46367.0,39.3451,39.5027,39.2987,39.4285,46367.0
2022-11-02 15:05:00,42.53,42.79,42.53,42.76,38996.0,39.4285,39.6696,39.4285,39.6418,38996.0
2022-11-02 15:10:00,42.72,42.72,42.58,42.59,35518.0,39.6047,39.6047,39.4749,39.4841,35518.0
2022-11-02 15:15:00,42.58,42.58,42.41,42.41,27726.0,39.4749,39.4749,39.3173,39.3173,27726.0
2022-11-02 15:20:00,42.41,42.42,42.32,42.34,36793.0,39.3173,39.3265,39.2338,39.2524,36793.0
2022-11-02 15:25:00,42.34,42.36,42.14,42.22,44367.0,39.2524,39.2709,39.067,39.1411,44367.0
2022-11-02 15:30:00,42.22,42.22,42.1,42.17,52298.0,39.1411,39.1411,39.0299,39.0948,52298.0
2022-11-02 15:35:00,42.16,42.3,42.14,42.27,43649.0,39.0855,39.2153,39.067,39.1875,43649.0
2022-11-02 15:40:00,42.27,42.31,42.2,42.28,74407.0,39.1875,39.2246,39.1226,39.1968,74407.0
2022-11-02 15:45:00,42.27,42.29,42.21,42.26,171331.0,39.1875,39.206,39.1319,39.1782,171331.0
2022-11-02 15:50:00,42.26,42.27,42.03,42.05,149156.0,39.1782,39.1875,38.965,38.9835,149156.0
2022-11-02 15:55:00,42.06,42.15,42.02,42.04,272231.0,38.9928,39.0762,38.9557,38.9743,272231.0
2022-11-03 09:30:00,41.6,41.61,41.26,41.39,69405.0,38.5663,38.5756,38.2511,38.3717,69405.0
2022-11-03 09:35:00,41.41,41.51,41.34,41.48,39529.0,38.3902,38.4829,38.3253,38.4551,39529.0
2022-11-03 09:40:00,41.5,41.6,41.45,41.51,96569.0,38.4736,38.5663,38.4273,38.4829,96569.0
2022-11-03 09:45:00,41.5,41.51,41.33,41.33,113958.0,38.4736,38.4829,38.316,38.316,113958.0
2022-11-03 09:50:00,41.33,41.34,41.17,41.17,51847.0,38.316,38.3253,38.1677,38.1677,51847.0
2022-11-03 09:55:00,41.16,41.23,41.12,41.13,33431.0,38.1584,38.2233,38.1213,38.1306,33431.0
2022-11-03 10:00:00,41.14,41.38,41.13,41.35,70934.0,38.1399,38.3624,38.1306,38.3346,70934.0
2022-11-03 10:05:00,41.36,41.45,41.23,41.37,67452.0,38.3438,38.4273,38.2233,38.3531,67452.0
2022-11-03 10:10:00,41.37,41.37,41.22,41.35,31442.0,38.3531,38.3531,38.2141,38.3346,31442.0
2022-11-03 10:15:00,41.36,41.41,41.2,41.27,59092.0,38.3438,38.3902,38.1955,38.2604,59092.0
2022-11-03 10:20:00,41.26,41.46,41.26,41.45,85054.0,38.2511,38.4366,38.2511,38.4273,85054.0
2022-11-03 10:25:00,41.47,41.64,41.44,41.63,89085.0,38.4458,38.6034,38.418,38.5942,89085.0
2022-11-03 10:30:00,41.63,41.64,41.45,41.45,56127.0,38.5942,38.6034,38.4273,38.4273,56127.0
2022-11-03 10:35:00,41.46,41.51,41.37,41.47,64510.0,38.4366,38.4829,38.3531,38.4458,64510.0
2022-11-03 10:40:00,41.5,41.62,41.49,41.54,27348.0,38.4736,38.5849,38.4644,38.5107,27348.0
2022-11-03 10:45:00,41.54,41.61,41.48,41.61,28622.0,38.5107,38.5756,38.4551,38.5756,28622.0
2022-11-03 10:50:00,41.62,41.69,41.6,41.67,26784.0,38.5849,38.6498,38.5663,38.6312,26784.0
2022-11-03 10:55:00,41.67,41.7,41.6,41.67,46736.0,38.6312,38.6591,38.5663,38.6312,46736.0
2022-11-03 11:00:00,41.68,41.68,41.5,41.52,43447.0,38.6405,38.6405,38.4736,38.4922,43447.0
2022-11-03 11:05:00,41.53,41.61,41.5,41.59,42764.0,38.5014,38.5756,38.4736,38.5571,42764.0
2022-11-03 11:10:00,41.58,41.64,41.51,41.52,32540.0,38.5478,38.6034,38.4829,38.4922,32540.0
2022-11-03 11:15:00,41.52,41.57,41.44,41.46,23866.0,38.4922,38.5385,38.418,38.4366,23866.0
2022-11-03 11:20:00,41.46,41.53,41.42,41.44,35109.0,38.4366,38.5014,38.3995,38.418,35109.0
2022-11-03 11:25:00,41.43,41.48,41.37,41.4,30501.0,38.4087,38.4551,38.3531,38.3809,30501.0
2022-11-03 11:30:00,41.4,41.43,41.33,41.39,21055.0,38.3809,38.4087,38.316,38.3717,21055.0
2022-11-03 11:35:00,41.39,41.47,41.37,41.47,40965.0,38.3717,38.4458,38.3531,38.4458,40965.0
2022-11-03 11:40:00,41.46,41.47,41.39,41.4,34311.0,38.4366,38.4458,38.3717,38.3809,34311.0
2022-11-03 11:45:00,41.4,41.51,41.39,41.46,21611.0,38.3809,38.4829,38.3717,38.4366,21611.0
2022-11-03 11:50:00,41.46,41.47,41.39,41.41,11452.0,38.4366,38.4458,38.3717,38.3902,11452.0
2022-11-03 11:55:00,41.4,41.42,41.34,41.34,20350.0,38.3809,38.3995,38.3253,38.3253,20350.0
2022-11-03 12:00:00,41.34,41.43,41.31,41.43,24573.0,38.3253,38.4087,38.2975,38.4087,24573.0
2022-11-03 12:05:00,41.42,41.47,41.37,41.4,18429.0,38.3995,38.4458,38.3531,38.3809,18429.0
2022-11-03 12:10:00,41.39,41.48,41.39,41.44,9745.0,38.3717,38.4551,38.3717,38.418,9745.0
2022-11-03 12:15:00,41.44,41.56,41.44,41.54,21190.0,38.418,38.5293,38.418,38.5107,21190.0
2022-11-03 12:20:00,41.54,41.57,41.48,41.52,17182.0,38.5107,38.5385,38.4551,38.4922,17182.0
2022-11-03 12:25:00,41.51,41.52,41.46,41.48,19382.0,38.4829,38.4922,38.4366,38.4551,19382.0
2022-11-03 12:30:00,41.48,41.52,41.46,41.5,28926.0,38.4551,38.4922,38.4366,38.4736,28926.0
2022-11-03 12:35:00,41.49,41.5,41.4,41.44,29409.0,38.4644,38.4736,38.3809,38.418,29409.0
2022-11-03 12:40:00,41.44,41.54,41.43,41.52,98585.0,38.418,38.5107,38.4087,38.4922,98585.0
2022-11-03 12:45:00,41.52,41.6,41.51,41.57,47938.0,38.4922,38.5663,38.4829,38.5385,47938.0
2022-11-03 12:50:00,41.57,41.74,41.57,41.7,123037.0,38.5385,38.6961,38.5385,38.6591,123037.0
2022-11-03 12:55:00,41.7,41.71,41.65,41.65,27033.0,38.6591,38.6683,38.6127,38.6127,27033.0
2022-11-03 13:00:00,41.66,41.67,41.59,41.6,35184.0,38.622,38.6312,38.5571,38.5663,35184.0
2022-11-03 13:05:00,41.61,41.66,41.57,41.63,50524.0,38.5756,38.622,38.5385,38.5942,50524.0
2022-11-03 13:10:00,41.63,41.7,41.62,41.7,20930.0,38.5942,38.6591,38.5849,38.6591,20930.0
2022-11-03 13:15:00,41.7,41.72,41.65,41.66,32270.0,38.6591,38.6776,38.6127,38.622,32270.0
2022-11-03 13:20:00,41.66,41.66,41.55,41.56,10414.0,38.622,38.622,38.52,38.5293,10414.0
2022-11-03 13:25:00,41.56,41.57,41.54,41.57,18507.0,38.5293,38.5385,38.5107,38.5385,18507.0
2022-11-03 13:30:00,41.56,41.58,41.52,41.54,24909.0,38.5293,38.5478,38.4922,38.5107,24909.0
2022-11-03 13:35:00,41.54,41.6,41.48,41.58,61363.0,38.5107,38.5663,38.4551,38.5478,61363.0
2022-11-03 13:40:00,41.59,41.64,41.58,41.61,30559.0,38.5571,38.6034,38.5478,38.5756,30559.0
2022-11-03 13:45:00,41.61,41.68,41.61,41.66,38187.0,38.5756,38.6405,38.5756,38.622,38187.0
2022-11-03 13:50:00,41.66,41.67,41.61,41.62,48531.0,38.622,38.6312,38.5756,38.5849,48531.0
2022-11-03 13:55:00,41.63,41.64,41.52,41.52,42723.0,38.5942,38.6034,38.4922,38.4922,42723.0
2022-11-03 14:00:00,41.52,41.56,41.5,41.54,58146.0,38.4922,38.5293,38.4736,38.5107,58146.0
2022-11-03 14:05:00,41.54,41.6,41.53,41.56,28098.0,38.5107,38.5663,38.5014,38.5293,28098.0
2022-11-03 14:10:00,41.55,41.63,41.55,41.63,24034.0,38.52,38.5942,38.52,38.5942,24034.0
2022-11-03 14:15:00,41.63,41.68,41.61,41.68,20184.0,38.5942,38.6405,38.5756,38.6405,20184.0
2022-11-03 14:20:00,41.68,41.73,41.68,41.72,31768.0,38.6405,38.6869,38.6405,38.6776,31768.0
2022-11-03 14:25:00,41.72,41.79,41.71,41.78,50573.0,38.6776,38.7425,38.6683,38.7332,50573.0
2022-11-03 14:30:00,41.78,41.83,41.77,41.8,40500.0,38.7332,38.7796,38.7239,38.7518,40500.0
2022-11-03 14:35:00,41.8,41.82,41.76,41.79,35229.0,38.7518,38.7703,38.7147,38.7425,35229.0
2022-11-03 14:40:00,41.79,41.8,41.75,41.76,27053.0,38.7425,38.7518,38.7054,38.7147,27053.0
2022-11-03 14:45:00,41.76,41.82,41.75,41.81,23414.0,38.7147,38.7703,38.7054,38.761,23414.0
2022-11-03 14:50:00,41.81,41.83,41.77,41.8,31868.0,38.761,38.7796,38.7239,38.7518,31868.0
2022-11-03 14:55:00,41.8,41.84,41.78,41.84,26365.0,38.7518,38.7888,38.7332,38.7888,26365.0
2022-11-03 15:00:00,41.84,41.85,41.79,41.81,24844.0,38.7888,38.7981,38.7425,38.761,24844.0
2022-11-03 15:05:00,41.82,41.84,41.78,41.83,49504.0,38.7703,38.7888,38.7332,38.7796,49504.0
2022-11-03 15:10:00,41.83,41.88,41.81,41.83,36163.0,38.7796,38.8259,38.761,38.7796,36163.0
2022-11-03 15:15:00,41.83,41.87,41.82,41.87,41333.0,38.7796,38.8167,38.7703,38.8167,41333.0
2022-11-03 15:20:00,41.87,41.9,41.83,41.84,46761.0,38.8167,38.8445,38.7796,38.7888,46761.0
2022-11-03 15:25:00,41.85,41.88,41.84,41.87,59114.0,38.7981,38.8259,38.7888,38.8167,59114.0
2022-11-03 15:30:00,41.87,41.88,41.8,41.87,72724.0,38.8167,38.8259,38.7518,38.8167,72724.0
2022-11-03 15:35:00,41.86,41.86,41.76,41.77,90752.0,38.8074,38.8074,38.7147,38.7239,90752.0
2022-11-03 15:40:00,41.78,41.79,41.66,41.68,49634.0,38.7332,38.7425,38.622,38.6405,49634.0
2022-11-03 15:45:00,41.67,41.68,41.62,41.66,89898.0,38.6312,38.6405,38.5849,38.622,89898.0
2022-11-03 15:50:00,41.66,41.68,41.56,41.59,230372.0,38.622,38.6405,38.5293,38.5571,230372.0
2022-11-03 15:55:00,41.59,41.59,41.5,41.54,360415.0,38.5571,38.5571,38.4736,38.5107,360415.0
2022-11-04 09:30:00,42.05,42.26,41.96,42.24,71482.0,38.9835,39.1782,38.9001,39.1597,71482.0
2022-11-04 09:35:00,42.28,42.39,42.26,42.38,53194.0,39.1968,39.2987,39.1782,39.2895,53194.0
2022-11-04 09:40:00,42.38,42.39,42.24,42.24,38981.0,39.2895,39.2987,39.1597,39.1597,38981.0
2022-11-04 09:45:00,42.23,42.24,42.09,42.17,70384.0,39.1504,39.1597,39.0206,39.0948,70384.0
2022-11-04 09:50:00,42.16,42.37,42.05,42.36,39579.0,39.0855,39.2802,38.9835,39.2709,39579.0
2022-11-04 09:55:00,42.37,42.55,42.36,42.53,29211.0,39.2802,39.4471,39.2709,39.4285,29211.0
2022-11-04 10:00:00,42.55,42.63,42.5,42.56,33946.0,39.4471,39.5212,39.4007,39.4563,33946.0
2022-11-04 10:05:00,42.58,42.64,42.52,42.59,52675.0,39.4749,39.5305,39.4193,39.4841,52675.0
2022-11-04 10:10:00,42.59,42.66,42.55,42.65,60643.0,39.4841,39.549,39.4471,39.5398,60643.0
2022-11-04 10:15:00,42.65,42.66,42.58,42.61,23437.0,39.5398,39.549,39.4749,39.5027,23437.0
2022-11-04 10:20:00,42.61,42.75,42.6,42.74,27936.0,39.5027,39.6325,39.4934,39.6232,27936.0
2022-11-04 10:25:00,42.76,42.86,42.76,42.78,30040.0,39.6418,39.7345,39.6418,39.6603,30040.0
2022-11-04 10:30:00,42.79,42.82,42.72,42.74,19861.0,39.6696,39.6974,39.6047,39.6232,19861.0
2022-11-04 10:35:00,42.74,42.77,42.66,42.7,11269.0,39.6232,39.651,39.549,39.5861,11269.0
2022-11-04 10:40:00,42.7,42.79,42.67,42.71,37437.0,39.5861,39.6696,39.5583,39.5954,37437.0
2022-11-04 10:45:00,42.71,42.71,42.6,42.69,26883.0,39.5954,39.5954,39.4934,39.5769,26883.0
2022-11-04 10:50:00,42.69,42.71,42.61,42.68,51610.0,39.5769,39.5954,39.5027,39.5676,51610.0
2022-11-04 10:55:00,42.69,42.72,42.6,42.66,16584.0,39.5769,39.6047,39.4934,39.549,16584.0
2022-11-04 11:00:00,42.69,42.75,42.69,42.71,16162.0,39.5769,39.6325,39.5769,39.5954,16162.0
2022-11-04 11:05:00,42.71,42.72,42.62,42.64,38358.0,39.5954,39.6047,39.512,39.5305,38358.0
2022-11-04 11:10:00,42.63,42.77,42.62,42.77,35252.0,39.5212,39.651,39.512,39.651,35252.0
2022-11-04 11:15:00,42.76,42.77,42.65,42.66,25152.0,39.6418,39.651,39.5398,39.549,25152.0
2022-11-04 11:20:00,42.65,42.67,42.55,42.55,52454.0,39.5398,39.5583,39.4471,39.4471,52454.0
2022-11-04 11:25:00,42.54,42.55,42.3,42.31,27412.0,39.4378,39.4471,39.2153,39.2246,27412.0
2022-11-04 11:30:00,42.31,42.42,42.31,42.32,17055.0,39.2246,39.3265,39.2246,39.2338,17055.0
2022-11-04 11:35:00,42.33,42.34,42.2,42.25,21046.0,39.2431,39.2524,39.1226,39.1689,21046.0
2022-11-04 11:40:00,42.25,42.26,42.18,42.2,13440.0,39.1689,39.1782,39.104,39.1226,13440.0
2022-11-04 11:45:00,42.19,42.21,42.15,42.21,27283.0,39.1133,39.1319,39.0762,39.1319,27283.0
2022-11-04 11:50:00,42.21,42.28,42.15,42.2,198455.0,39.1319,39.1968,39.0762,39.1226,198455.0
2022-11-04 11:55:00,42.2,42.23,42.08,42.08,11894.0,39.1226,39.1504,39.0113,39.0113,11894.0
2022-11-04 12:00:00,42.08,42.15,41.98,42.02,20455.0,39.0113,39.0762,38.9186,38.9557,20455.0
2022-11-04 12:05:00,41.98,42.1,41.98,42.09,33449.0,38.9186,39.0299,38.9186,39.0206,33449.0
2022-11-04 12:10:00,42.08,42.1,42.01,42.08,12465.0,39.0113,39.0299,38.9464,39.0113,12465.0
2022-11-04 12:15:00,42.08,42.18,42.07,42.18,24599.0,39.0113,39.104,39.0021,39.104,24599.0
2022-11-04 12:20:00,42.18,42.2,42.11,42.13,18584.0,39.104,39.1226,39.0392,39.0577,18584.0
2022-11-04 12:25:00,42.14,42.31,42.13,42.28,82072.0,39.067,39.2246,39.0577,39.1968,82072.0
2022-11-04 12:30:00,42.27,42.28,42.16,42.24,27010.0,39.1875,39.1968,39.0855,39.1597,27010.0
2022-11-04 12:35:00,42.24,42.24,42.15,42.16,21194.0,39.1597,39.1597,39.0762,39.0855,21194.0
2022-11-04 12:40:00,42.16,42.19,42.11,42.14,10143.0,39.0855,39.1133,39.0392,39.067,10143.0
2022-11-04 12:45:00,42.15,42.16,42.07,42.1,20585.0,39.0762,39.0855,39.0021,39.0299,20585.0
2022-11-04 12:50:00,42.11,42.16,42.09,42.14,13205.0,39.0392,39.0855,39.0206,39.067,13205.0
2022-11-04 12:55:00,42.14,42.19,42.11,42.17,31257.0,39.067,39.1133,39.0392,39.0948,31257.0
2022-11-04 13:00:00,42.15,42.21,42.13,42.2,23164.0,39.0762,39.1319,39.0577,39.1226,23164.0
2022-11-04 13:05:00,42.22,42.26,42.06,42.07,24842.0,39.1411,39.1782,38.9928,39.0021,24842.0
2022-11-04 13:10:00,42.07,42.27,42.07,42.24,13736.0,39.0021,39.1875,39.0021,39.1597,13736.0
2022-11-04 13:15:00,42.24,42.24,42.15,42.22,8323.0,39.1597,39.1597,39.0762,39.1411,8323.0
2022-11-04 13:20:00,42.23,42.24,42.18,42.23,10301.0,39.1504,39.1597,39.104,39.1504,10301.0
2022-11-04 13:25:00,42.24,42.24,42.16,42.18,15963.0,39.1597,39.1597,39.0855,39.104,15963.0
2022-11-04 13:30:00,42.2,42.23,42.12,42.13,15482.0,39.1226,39.1504,39.0484,39.0577,15482.0
2022-11-04 13:35:00,42.13,42.19,42.11,42.16,11567.0,39.0577,39.1133,39.0392,39.0855,11567.0
2022-11-04 13:40:00,42.15,42.18,42.12,42.12,14826.0,39.0762,39.104,39.0484,39.0484,14826.0
2022-11-04 13:45:00,42.12,42.14,42.07,42.14,14226.0,39.0484,39.067,39.0021,39.067,14226.0
2022-11-04 13:50:00,42.14,42.14,42.07,42.12,14801.0,39.067,39.067,39.0021,39.0484,14801.0
2022-11-04 13:55:00,42.11,42.11,42.03,42.05,15169.0,39.0392,39.0392,38.965,38.9835,15169.0
2022-11-04 14:00:00,42.05,42.09,42.03,42.04,19553.0,38.9835,39.0206,38.965,38.9743,19553.0
2022-11-04 14:05:00,42.02,42.02,41.94,41.95,18374.0,38.9557,38.9557,38.8815,38.8908,18374.0
2022-11-04 14:10:00,41.96,41.98,41.93,41.96,13946.0,38.9001,38.9186,38.8723,38.9001,13946.0
2022-11-04 14:15:00,41.96,42.05,41.92,42.05,23544.0,38.9001,38.9835,38.863,38.9835,23544.0
2022-11-04 14:20:00,42.05,42.09,42.01,42.09,26935.0,38.9835,39.0206,38.9464,39.0206,26935.0
2022-11-04 14:25:00,42.08,42.15,42.07,42.12,20046.0,39.0113,39.0762,39.0021,39.0484,20046.0
2022-11-04 14:30:00,42.12,42.15,42.08,42.11,16573.0,39.0484,39.0762,39.0113,39.0392,16573.0
2022-11-04 14:35:00,42.11,42.17,42.09,42.15,19494.0,39.0392,39.0948,39.0206,39.0762,19494.0
2022-11-04 14:40:00,42.15,42.25,42.12,42.23,16158.0,39.0762,39.1689,39.0484,39.1504,16158.0
2022-11-04 14:45:00,42.25,42.25,42.16,42.18,17262.0,39.1689,39.1689,39.0855,39.104,17262.0
2022-11-04 14:50:00,42.19,42.23,42.19,42.22,14927.0,39.1133,39.1504,39.1133,39.1411,14927.0
2022-11-04 14:55:00,42.22,42.28,42.21,42.23,22209.0,39.1411,39.1968,39.1319,39.1504,22209.0
2022-11-04 15:00:00,42.24,42.29,42.21,42.28,29749.0,39.1597,39.206,39.1319,39.1968,29749.0
2022-11-04 15:05:00,42.28,42.37,42.27,42.35,22279.0,39.1968,39.2802,39.1875,39.2616,22279.0
2022-11-04 15:10:00,42.35,42.41,42.35,42.39,33238.0,39.2616,39.3173,39.2616,39.2987,33238.0
2022-11-04 15:15:00,42.39,42.42,42.37,42.41,32277.0,39.2987,39.3265,39.2802,39.3173,32277.0
2022-11-04 15:20:00,42.39,42.4,42.29,42.33,23003.0,39.2987,39.308,39.206,39.2431,23003.0
2022-11-04 15:25:00,42.33,42.41,42.32,42.38,44588.0,39.2431,39.3173,39.2338,39.2895,44588.0
2022-11-04 15:30:00,42.39,42.54,42.37,42.53,68872.0,39.2987,39.4378,39.2802,39.4285,68872.0
2022-11-04 15:35:00,42.54,42.55,42.45,42.5,31530.0,39.4378,39.4471,39.3544,39.4007,31530.0
2022-11-04 15:40:00,42.51,42.53,42.46,42.52,45936.0,39.41,39.4285,39.3636,39.4193,45936.0
2022-11-04 15:45:00,42.52,42.63,42.45,42.47,225019.0,39.4193,39.5212,39.3544,39.3729,225019.0
2022-11-04 15:50:00,42.47,42.49,42.37,42.4,118142.0,39.3729,39.3914,39.2802,39.308,118142.0
2022-11-04 15:55:00,42.4,42.52,42.4,42.52,229340.0,39.308,39.4193,39.308,39.4193,229340.0
2022-11-07 09:30:00,42.81,42.85,42.67,42.71,49204.0,39.6881,39.7252,39.5583,39.5954,49204.0
2022-11-07 09:35:00,42.69,42.73,42.58,42.66,26287.0,39.5769,39.6139,39.4749,39.549,26287.0
2022-11-07 09:40:00,42.64,42.71,42.62,42.69,15978.0,39.5305,39.5954,39.512,39.5769,15978.0
2022-11-07 09:45:00,42.7,42.73,42.62,42.63,37557.0,39.5861,39.6139,39.512,39.5212,37557.0
2022-11-07 09:50:00,42.63,42.64,42.45,42.5,24432.0,39.5212,39.5305,39.3544,39.4007,24432.0
2022-11-07 09:55:00,42.47,42.5,42.38,42.44,21379.0,39.3729,39.4007,39.2895,39.3451,21379.0
2022-11-07 10:00:00,42.44,42.59,42.39,42.59,17448.0,39.3451,39.4841,39.2987,39.4841,17448.0
2022-11-07 10:05:00,42.58,42.69,42.56,42.62,26154.0,39.4749,39.5769,39.4563,39.512,26154.0
2022-11-07 10:10:00,42.63,42.69,42.59,42.68,32024.0,39.5212,39.5769,39.4841,39.5676,32024.0
2022-11-07 10:15:00,42.67,42.74,42.64,42.73,24100.0,39.5583,39.6232,39.5305,39.6139,24100.0
2022-11-07 10:20:00,42.73,42.73,42.64,42.69,15583.0,39.6139,39.6139,39.5305,39.5769,15583.0
2022-11-07 10:25:00,42.68,42.69,42.54,42.56,23578.0,39.5676,39.5769,39.4378,39.4563,23578.0
2022-11-07 10:30:00,42.56,42.61,42.51,42.56,21677.0,39.4563,39.5027,39.41,39.4563,21677.0
2022-11-07 10:35:00,42.56,42.56,42.48,42.51,14361.0,39.4563,39.4563,39.3822,39.41,14361.0
2022-11-07 10:40:00,42.5,42.55,42.45,42.52,10579.0,39.4007,39.4471,39.3544,39.4193,10579.0
2022-11-07 10:45:00,42.53,42.62,42.5,42.59,17728.0,39.4285,39.512,39.4007,39.4841,17728.0
2022-11-07 10:50:00,42.58,42.63,42.54,42.63,26118.0,39.4749,39.5212,39.4378,39.5212,26118.0
2022-11-07 10:55:00,42.61,42.65,42.57,42.61,12569.0,39.5027,39.5398,39.4656,39.5027,12569.0
2022-11-07 11:00:00,42.61,42.62,42.54,42.62,14450.0,39.5027,39.512,39.4378,39.512,14450.0
2022-11-07 11:05:00,42.63,42.67,42.56,42.58,21540.0,39.5212,39.5583,39.4563,39.4749,21540.0
2022-11-07 11:10:00,42.57,42.57,42.49,42.52,11327.0,39.4656,39.4656,39.3914,39.4193,11327.0
2022-11-07 11:15:00,42.52,42.57,42.51,42.52,24424.0,39.4193,39.4656,39.41,39.4193,24424.0
2022-11-07 11:20:00,42.51,42.59,42.5,42.54,13718.0,39.41,39.4841,39.4007,39.4378,13718.0
2022-11-07 11:25:00,42.54,42.54,42.5,42.51,10327.0,39.4378,39.4378,39.4007,39.41,10327.0
2022-11-07 11:30:00,42.51,42.6,42.5,42.59,24488.0,39.41,39.4934,39.4007,39.4841,24488.0
2022-11-07 11:35:00,42.58,42.59,42.5,42.52,13361.0,39.4749,39.4841,39.4007,39.4193,13361.0
2022-11-07 11:40:00,42.52,42.53,42.36,42.42,11310.0,39.4193,39.4285,39.2709,39.3265,11310.0
2022-11-07 11:45:00,42.41,42.47,42.4,42.45,12420.0,39.3173,39.3729,39.308,39.3544,12420.0
2022-11-07 11:50:00,42.45,42.49,42.44,42.49,18260.0,39.3544,39.3914,39.3451,39.3914,18260.0
2022-11-07 11:55:00,42.5,42.52,42.44,42.44,13844.0,39.4007,39.4193,39.3451,39.3451,13844.0
2022-11-07 12:00:00,42.44,42.46,42.38,42.46,8777.0,39.3451,39.3636,39.2895,39.3636,8777.0
2022-11-07 12:05:00,42.46,42.55,42.45,42.54,9155.0,39.3636,39.4471,39.3544,39.4378,9155.0
2022-11-07 12:10:00,42.53,42.57,42.51,42.53,21509.0,39.4285,39.4656,39.41,39.4285,21509.0
2022-11-07 12:15:00,42.53,42.55,42.51,42.55,6085.0,39.4285,39.4471,39.41,39.4471,6085.0
2022-11-07 12:20:00,42.54,42.56,42.52,42.56,14991.0,39.4378,39.4563,39.4193,39.4563,14991.0
2022-11-07 12:25:00,42.57,42.57,42.49,42.5,25018.0,39.4656,39.4656,39.3914,39.4007,25018.0
2022-11-07 12:30:00,42.5,42.51,42.45,42.45,22138.0,39.4007,39.41,39.3544,39.3544,22138.0
2022-11-07 12:35:00,42.44,42.49,42.43,42.43,32882.0,39.3451,39.3914,39.3358,39.3358,32882.0
2022-11-07 12:40:00,42.43,42.46,42.42,42.43,31623.0,39.3358,39.3636,39.3265,39.3358,31623.0
2022-11-07 12:45:00,42.43,42.46,42.4,42.41,30177.0,39.3358,39.3636,39.308,39.3173,30177.0
2022-11-07 12:50:00,42.4,42.4,42.34,42.38,21175.0,39.308,39.308,39.2524,39.2895,21175.0
2022-11-07 12:55:00,42.38,42.38,42.3,42.35,17447.0,39.2895,39.2895,39.2153,39.2616,17447.0
2022-11-07 13:00:00,42.36,42.45,42.36,42.45,18822.0,39.2709,39.3544,39.2709,39.3544,18822.0
2022-11-07 13:05:00,42.44,42.48,42.42,42.47,23066.0,39.3451,39.3822,39.3265,39.3729,23066.0
2022-11-07 13:10:00,42.46,42.46,42.41,42.43,19033.0,39.3636,39.3636,39.3173,39.3358,19033.0
2022-11-07 13:15:00,42.43,42.45,42.4,42.41,20512.0,39.3358,39.3544,39.308,39.3173,20512.0
2022-11-07 13:20:00,42.41,42.42,42.37,42.38,22869.0,39.3173,39.3265,39.2802,39.2895,22869.0
2022-11-07 13:25:00,42.38,42.4,42.35,42.38,22954.0,39.2895,39.308,39.2616,39.2895,22954.0
2022-11-07 13:30:00,42.38,42.4,42.36,42.36,18423.0,39.2895,39.308,39.2709,39.2709,18423.0
2022-11-07 13:35:00,42.36,42.36,42.31,42.32,24103.0,39.2709,39.2709,39.2246,39.2338,24103.0
2022-11-07 13:40:00,42.33,42.4,42.32,42.39,18023.0,39.2431,39.308,39.2338,39.2987,18023.0
2022-11-07 13:45:00,42.4,42.43,42.38,42.43,25324.0,39.308,39.3358,39.2895,39.3358,25324.0
2022-11-07 13:50:00,42.43,42.43,42.36,42.36,17728.0,39.3358,39.3358,39.2709,39.2709,17728.0
2022-11-07 13:55:00,42.37,42.38,42.34,42.37,24492.0,39.2802,39.2895,39.2524,39.2802,24492.0
2022-11-07 14:00:00,42.37,42.39,42.33,42.34,27254.0,39.2802,39.2987,39.2431,39.2524,27254.0
2022-11-07 14:05:00,42.34,42.36,42.28,42.32,50668.0,39.2524,39.2709,39.1968,39.2338,50668.0
2022-11-07 14:10:00,42.32,42.42,42.32,42.41,28663.0,39.2338,39.3265,39.2338,39.3173,28663.0
2022-11-07 14:15:00,42.41,42.49,42.41,42.49,22315.0,39.3173,39.3914,39.3173,39.3914,22315.0
2022-11-07 14:20:00,42.5,42.5,42.45,42.47,28706.0,39.4007,39.4007,39.3544,39.3729,28706.0
2022-11-07 14:25:00,42.47,42.52,42.45,42.51,42172.0,39.3729,39.4193,39.3544,39.41,42172.0
2022-11-07 14:30:00,42.52,42.58,42.51,42.58,28930.0,39.4193,39.4749,39.41,39.4749,28930.0
2022-11-07 14:35:00,42.58,42.59,42.55,42.55,20298.0,39.4749,39.4841,39.4471,39.4471,20298.0
2022-11-07 14:40:00,42.55,42.56,42.48,42.5,33571.0,39.4471,39.4563,39.3822,39.4007,33571.0
2022-11-07 14:45:00,42.5,42.52,42.47,42.52,30981.0,39.4007,39.4193,39.3729,39.4193,30981.0
2022-11-07 14:50:00,42.52,42.53,42.49,42.52,29750.0,39.4193,39.4285,39.3914,39.4193,29750.0
2022-11-07 14:55:00,42.51,42.51,42.43,42.45,35516.0,39.41,39.41,39.3358,39.3544,35516.0
2022-11-07 15:00:00,42.45,42.51,42.44,42.5,25627.0,39.3544,39.41,39.3451,39.4007,25627.0
2022-11-07 15:05:00,42.5,42.53,42.47,42.48,30205.0,39.4007,39.4285,39.3729,39.3822,30205.0
2022-11-07 15:10:00,42.48,42.5,42.42,42.49,80636.0,39.3822,39.4007,39.3265,39.3914,80636.0
2022-11-07 15:15:00,42.5,42.52,42.47,42.51,30541.0,39.4007,39.4193,39.3729,39.41,30541.0
2022-11-07 15:20:00,42.5,42.51,42.45,42.49,32901.0,39.4007,39.41,39.3544,39.3914,32901.0
2022-11-07 15:25:00,42.48,42.49,42.43,42.44,29024.0,39.3822,39.3914,39.3358,39.3451,29024.0
2022-11-07 15:30:00,42.43,42.48,42.42,42.46,53867.0,39.3358,39.3822,39.3265,39.3636,53867.0
2022-11-07 15:35:00,42.45,42.45,42.36,42.4,44509.0,39.3544,39.3544,39.2709,39.308,44509.0
2022-11-07 15:40:00,42.4,42.43,42.39,42.43,86501.0,39.308,39.3358,39.2987,39.3358,86501.0
2022-11-07 15:45:00,42.44,42.47,42.41,42.46,83922.0,39.3451,39.3729,39.3173,39.3636,83922.0
2022-11-07 15:50:00,42.46,42.49,42.43,42.45,102378.0,39.3636,39.3914,39.3358,39.3544,102378.0
2022-11-07 15:55:00,42.45,42.46,42.37,42.44,265936.0,39.3544,39.3636,39.2802,39.3451,265936.0
2022-11-08 09:30:00,42.49,42.58,42.34,42.37,47559.0,39.3914,39.4749,39.2524,39.2802,47559.0
2022-11-08 09:35:00,42.37,42.39,42.24,42.37,33422.0,39.2802,39.2987,39.1597,39.2802,33422.0
2022-11-08 09:40:00,42.36,42.47,42.36,42.46,21633.0,39.2709,39.3729,39.2709,39.3636,21633.0
2022-11-08 09:45:00,42.47,42.55,42.45,42.54,26532.0,39.3729,39.4471,39.3544,39.4378,26532.0
2022-11-08 09:50:00,42.53,42.53,42.42,42.48,20978.0,39.4285,39.4285,39.3265,39.3822,20978.0
2022-11-08 09:55:00,42.45,42.58,42.42,42.5,20069.0,39.3544,39.4749,39.3265,39.4007,20069.0
2022-11-08 10:00:00,42.5,42.6,42.5,42.51,37450.0,39.4007,39.4934,39.4007,39.41,37450.0
2022-11-08 10:05:00,42.5,42.59,42.5,42.59,22875.0,39.4007,39.4841,39.4007,39.4841,22875.0
2022-11-08 10:10:00,42.59,42.74,42.59,42.74,16015.0,39.4841,39.6232,39.4841,39.6232,16015.0
2022-11-08 10:15:00,42.73,42.79,42.73,42.75,33972.0,39.6139,39.6696,39.6139,39.6325,33972.0
2022-11-08 10:20:00,42.73,42.74,42.63,42.66,21010.0,39.6139,39.6232,39.5212,39.549,21010.0
2022-11-08 10:25:00,42.67,42.69,42.63,42.68,9578.0,39.5583,39.5769,39.5212,39.5676,9578.0
2022-11-08 10:30:00,42.69,42.76,42.65,42.74,23148.0,39.5769,39.6418,39.5398,39.6232,23148.0
2022-11-08 10:35:00,42.74,42.79,42.73,42.76,22619.0,39.6232,39.6696,39.6139,39.6418,22619.0
2022-11-08 10:40:00,42.76,42.83,42.75,42.81,45566.0,39.6418,39.7066,39.6325,39.6881,45566.0
2022-11-08 10:45:00,42.84,42.85,42.8,42.82,13190.0,39.7159,39.7252,39.6788,39.6974,13190.0
2022-11-08 10:50:00,42.83,42.83,42.74,42.75,11212.0,39.7066,39.7066,39.6232,39.6325,11212.0
2022-11-08 10:55:00,42.74,42.8,42.73,42.8,18809.0,39.6232,39.6788,39.6139,39.6788,18809.0
2022-11-08 11:00:00,42.8,42.82,42.74,42.78,15180.0,39.6788,39.6974,39.6232,39.6603,15180.0
2022-11-08 11:05:00,42.77,42.82,42.75,42.8,12352.0,39.651,39.6974,39.6325,39.6788,12352.0
2022-11-08 11:10:00,42.81,42.89,42.81,42.86,13881.0,39.6881,39.7623,39.6881,39.7345,13881.0
2022-11-08 11:15:00,42.87,42.9,42.85,42.88,13241.0,39.7437,39.7715,39.7252,39.753,13241.0
2022-11-08 11:20:00,42.89,42.96,42.89,42.96,19841.0,39.7623,39.8272,39.7623,39.8272,19841.0
2022-11-08 11:25:00,42.94,42.94,42.89,42.9,6784.0,39.8086,39.8086,39.7623,39.7715,6784.0
2022-11-08 11:30:00,42.89,42.93,42.89,42.89,8178.0,39.7623,39.7994,39.7623,39.7623,8178.0
2022-11-08 11:35:00,42.9,42.98,42.9,42.96,18897.0,39.7715,39.8457,39.7715,39.8272,18897.0
2022-11-08 11:40:00,42.96,42.99,42.96,42.97,9772.0,39.8272,39.855,39.8272,39.8364,9772.0
2022-11-08 11:45:00,42.97,43.01,42.91,42.92,11782.0,39.8364,39.8735,39.7808,39.7901,11782.0
2022-11-08 11:50:00,42.92,42.93,42.88,42.93,14041.0,39.7901,39.7994,39.753,39.7994,14041.0
2022-11-08 11:55:00,42.94,42.97,42.93,42.97,7095.0,39.8086,39.8364,39.7994,39.8364,7095.0
2022-11-08 12:00:00,42.98,42.99,42.91,42.92,10403.0,39.8457,39.855,39.7808,39.7901,10403.0
2022-11-08 12:05:00,42.91,42.91,42.86,42.88,13005.0,39.7808,39.7808,39.7345,39.753,13005.0
2022-11-08 12:10:00,42.88,42.91,42.85,42.86,7741.0,39.753,39.7808,39.7252,39.7345,7741.0
2022-11-08 12:15:00,42.85,42.87,42.81,42.86,9684.0,39.7252,39.7437,39.6881,39.7345,9684.0
2022-11-08 12:20:00,42.86,42.89,42.84,42.87,7757.0,39.7345,39.7623,39.7159,39.7437,7757.0
2022-11-08 12:25:00,42.88,42.89,42.82,42.83,21135.0,39.753,39.7623,39.6974,39.7066,21135.0
2022-11-08 12:30:00,42.83,42.84,42.75,42.75,152178.0,39.7066,39.7159,39.6325,39.6325,152178.0
2022-11-08 12:35:00,42.75,42.8,42.74,42.79,20238.0,39.6325,39.6788,39.6232,39.6696,20238.0
2022-11-08 12:40:00,42.79,42.85,42.78,42.83,14223.0,39.6696,39.7252,39.6603,39.7066,14223.0
2022-11-08 12:45:00,42.82,42.82,42.75,42.76,11662.0,39.6974,39.6974,39.6325,39.6418,11662.0
2022-11-08 12:50:00,42.76,42.78,42.74,42.75,10960.0,39.6418,39.6603,39.6232,39.6325,10960.0
2022-11-08 12:55:00,42.75,42.76,42.73,42.73,10232.0,39.6325,39.6418,39.6139,39.6139,10232.0
2022-11-08 13:00:00,42.73,42.76,42.71,42.75,13457.0,39.6139,39.6418,39.5954,39.6325,13457.0
2022-11-08 13:05:00,42.74,42.77,42.7,42.76,74998.0,39.6232,39.651,39.5861,39.6418,74998.0
2022-11-08 13:10:00,42.76,42.78,42.72,42.73,13163.0,39.6418,39.6603,39.6047,39.6139,13163.0
2022-11-08 13:15:00,42.73,42.76,42.72,42.72,11024.0,39.6139,39.6418,39.6047,39.6047,11024.0
2022-11-08 13:20:00,42.72,42.72,42.61,42.63,20677.0,39.6047,39.6047,39.5027,39.5212,20677.0
2022-11-08 13:25:00,42.63,42.64,42.51,42.54,16567.0,39.5212,39.5305,39.41,39.4378,16567.0
2022-11-08 13:30:00,42.53,42.54,42.43,42.51,37700.0,39.4285,39.4378,39.3358,39.41,37700.0
2022-11-08 13:35:00,42.52,42.54,42.51,42.53,7099.0,39.4193,39.4378,39.41,39.4285,7099.0
2022-11-08 13:40:00,42.52,42.59,42.51,42.59,10096.0,39.4193,39.4841,39.41,39.4841,10096.0
2022-11-08 13:45:00,42.58,42.64,42.58,42.6,8311.0,39.4749,39.5305,39.4749,39.4934,8311.0
2022-11-08 13:50:00,42.61,42.65,42.54,42.58,14253.0,39.5027,39.5398,39.4378,39.4749,14253.0
2022-11-08 13:55:00,42.58,42.6,42.5,42.55,17295.0,39.4749,39.4934,39.4007,39.4471,17295.0
2022-11-08 14:00:00,42.54,42.59,42.54,42.56,13284.0,39.4378,39.4841,39.4378,39.4563,13284.0
2022-11-08 14:05:00,42.56,42.59,42.52,42.54,14011.0,39.4563,39.4841,39.4193,39.4378,14011.0
2022-11-08 14:10:00,42.53,42.58,42.47,42.57,13975.0,39.4285,39.4749,39.3729,39.4656,13975.0
2022-11-08 14:15:00,42.56,42.58,42.53,42.55,8200.0,39.4563,39.4749,39.4285,39.4471,8200.0
2022-11-08 14:20:00,42.55,42.56,42.35,42.36,95907.0,39.4471,39.4563,39.2616,39.2709,95907.0
2022-11-08 14:25:00,42.36,42.37,42.29,42.31,42050.0,39.2709,39.2802,39.206,39.2246,42050.0
2022-11-08 14:30:00,42.32,42.34,42.27,42.34,16272.0,39.2338,39.2524,39.1875,39.2524,16272.0
2022-11-08 14:35:00,42.35,42.51,42.34,42.5,20946.0,39.2616,39.41,39.2524,39.4007,20946.0
2022-11-08 14:40:00,42.48,42.6,42.48,42.59,28685.0,39.3822,39.4934,39.3822,39.4841,28685.0
2022-11-08 14:45:00,42.59,42.64,42.56,42.64,13745.0,39.4841,39.5305,39.4563,39.5305,13745.0
2022-11-08 14:50:00,42.64,42.69,42.62,42.64,22196.0,39.5305,39.5769,39.512,39.5305,22196.0
2022-11-08 14:55:00,42.65,42.67,42.6,42.6,17744.0,39.5398,39.5583,39.4934,39.4934,17744.0
2022-11-08 15:00:00,42.6,42.73,42.59,42.7,22533.0,39.4934,39.6139,39.4841,39.5861,22533.0
2022-11-08 15:05:00,42.68,42.74,42.65,42.71,16384.0,39.5676,39.6232,39.5398,39.5954,16384.0
2022-11-08 15:10:00,42.7,42.74,42.67,42.73,11439.0,39.5861,39.6232,39.5583,39.6139,11439.0
2022-11-08 15:15:00,42.75,42.78,42.71,42.78,19614.0,39.6325,39.6603,39.5954,39.6603,19614.0
2022-11-08 15:20:00,42.77,42.8,42.71,42.75,54612.0,39.651,39.6788,39.5954,39.6325,54612.0
2022-11-08 15:25:00,42.75,42.81,42.74,42.81,21049.0,39.6325,39.6881,39.6232,39.6881,21049.0
2022-11-08 15:30:00,42.82,42.87,42.8,42.86,51507.0,39.6974,39.7437,39.6788,39.7345,51507.0
2022-11-08 15:35:00,42.85,42.86,42.79,42.8,47029.0,39.7252,39.7345,39.6696,39.6788,47029.0
2022-11-08 15:40:00,42.8,42.84,42.75,42.77,36503.0,39.6788,39.7159,39.6325,39.651,36503.0
2022-11-08 15:45:00,42.77,42.81,42.74,42.74,60243.0,39.651,39.6881,39.6232,39.6232,60243.0
2022-11-08 15:50:00,42.75,42.81,42.72,42.74,93956.0,39.6325,39.6881,39.6047,39.6232,93956.0
2022-11-08 15:55:00,42.73,42.74,42.65,42.72,211031.0,39.6139,39.6232,39.5398,39.6047,211031.0
2022-11-09 09:30:00,42.5,42.54,42.33,42.36,25187.0,39.4007,39.4378,39.2431,39.2709,25187.0
2022-11-09 09:35:00,42.35,42.46,42.25,42.28,15254.0,39.2616,39.3636,39.1689,39.1968,15254.0
2022-11-09 09:40:00,42.29,42.37,42.22,42.23,33707.0,39.206,39.2802,39.1411,39.1504,33707.0
2022-11-09 09:45:00,42.24,42.41,42.24,42.37,31889.0,39.1597,39.3173,39.1597,39.2802,31889.0
2022-11-09 09:50:00,42.37,42.37,42.26,42.33,15229.0,39.2802,39.2802,39.1782,39.2431,15229.0
2022-11-09 09:55:00,42.33,42.33,42.16,42.21,20474.0,39.2431,39.2431,39.0855,39.1319,20474.0
2022-11-09 10:00:00,42.19,42.42,42.18,42.42,14721.0,39.1133,39.3265,39.104,39.3265,14721.0
2022-11-09 10:05:00,42.42,42.55,42.42,42.55,37780.0,39.3265,39.4471,39.3265,39.4471,37780.0
2022-11-09 10:10:00,42.54,42.58,42.51,42.55,40182.0,39.4378,39.4749,39.41,39.4471,40182.0
2022-11-09 10:15:00,42.56,42.62,42.55,42.6,15049.0,39.4563,39.512,39.4471,39.4934,15049.0
2022-11-09 10:20:00,42.62,42.66,42.59,42.61,16004.0,39.512,39.549,39.4841,39.5027,16004.0
2022-11-09 10:25:00,42.62,42.63,42.46,42.46,14318.0,39.512,39.5212,39.3636,39.3636,14318.0
2022-11-09 10:30:00,42.48,42.56,42.37,42.45,28698.0,39.3822,39.4563,39.2802,39.3544,28698.0
2022-11-09 10:35:00,42.43,42.5,42.41,42.47,11783.0,39.3358,39.4007,39.3173,39.3729,11783.0
2022-11-09 10:40:00,42.49,42.51,42.44,42.49,14757.0,39.3914,39.41,39.3451,39.3914,14757.0
2022-11-09 10:45:00,42.48,42.54,42.48,42.52,11938.0,39.3822,39.4378,39.3822,39.4193,11938.0
2022-11-09 10:50:00,42.52,42.52,42.43,42.44,8420.0,39.4193,39.4193,39.3358,39.3451,8420.0
2022-11-09 10:55:00,42.44,42.46,42.35,42.45,20470.0,39.3451,39.3636,39.2616,39.3544,20470.0
2022-11-09 11:00:00,42.45,42.54,42.45,42.5,10306.0,39.3544,39.4378,39.3544,39.4007,10306.0
2022-11-09 11:05:00,42.51,42.65,42.47,42.62,15247.0,39.41,39.5398,39.3729,39.512,15247.0
2022-11-09 11:10:00,42.62,42.62,42.55,42.59,30781.0,39.512,39.512,39.4471,39.4841,30781.0
2022-11-09 11:15:00,42.57,42.62,42.56,42.58,30579.0,39.4656,39.512,39.4563,39.4749,30579.0
2022-11-09 11:20:00,42.58,42.6,42.52,42.54,16509.0,39.4749,39.4934,39.4193,39.4378,16509.0
2022-11-09 11:25:00,42.54,42.64,42.54,42.58,12067.0,39.4378,39.5305,39.4378,39.4749,12067.0
2022-11-09 11:30:00,42.57,42.58,42.52,42.57,10140.0,39.4656,39.4749,39.4193,39.4656,10140.0
2022-11-09 11:35:00,42.59,42.63,42.57,42.59,15294.0,39.4841,39.5212,39.4656,39.4841,15294.0
2022-11-09 11:40:00,42.59,42.71,42.58,42.71,16958.0,39.4841,39.5954,39.4749,39.5954,16958.0
2022-11-09 11:45:00,42.7,42.71,42.67,42.68,9121.0,39.5861,39.5954,39.5583,39.5676,9121.0
2022-11-09 11:50:00,42.68,42.7,42.62,42.62,8746.0,39.5676,39.5861,39.512,39.512,8746.0
2022-11-09 11:55:00,42.63,42.65,42.59,42.61,9967.0,39.5212,39.5398,39.4841,39.5027,9967.0
2022-11-09 12:00:00,42.62,42.66,42.61,42.62,6762.0,39.512,39.549,39.5027,39.512,6762.0
2022-11-09 12:05:00,42.63,42.64,42.55,42.59,11046.0,39.5212,39.5305,39.4471,39.4841,11046.0
2022-11-09 12:10:00,42.59,42.59,42.53,42.58,8795.0,39.4841,39.4841,39.4285,39.4749,8795.0
2022-11-09 12:15:00,42.57,42.6,42.53,42.59,11770.0,39.4656,39.4934,39.4285,39.4841,11770.0
2022-11-09 12:20:00,42.59,42.62,42.51,42.52,29763.0,39.4841,39.512,39.41,39.4193,29763.0
2022-11-09 12:25:00,42.52,42.54,42.48,42.52,9999.0,39.4193,39.4378,39.3822,39.4193,9999.0
2022-11-09 12:30:00,42.51,42.62,42.51,42.61,9958.0,39.41,39.512,39.41,39.5027,9958.0
2022-11-09 12:35:00,42.61,42.62,42.52,42.52,6400.0,39.5027,39.512,39.4193,39.4193,6400.0
2022-11-09 12:40:00,42.52,42.55,42.5,42.5,12419.0,39.4193,39.4471,39.4007,39.4007,12419.0
2022-11-09 12:45:00,42.5,42.55,42.49,42.53,9952.0,39.4007,39.4471,39.3914,39.4285,9952.0
2022-11-09 12:50:00,42.54,42.57,42.52,42.55,8198.0,39.4378,39.4656,39.4193,39.4471,8198.0
2022-11-09 12:55:00,42.56,42.61,42.54,42.6,17728.0,39.4563,39.5027,39.4378,39.4934,17728.0
2022-11-09 13:00:00,42.59,42.6,42.47,42.49,28326.0,39.4841,39.4934,39.3729,39.3914,28326.0
2022-11-09 13:05:00,42.49,42.53,42.47,42.51,16554.0,39.3914,39.4285,39.3729,39.41,16554.0
2022-11-09 13:10:00,42.52,42.54,42.44,42.53,29774.0,39.4193,39.4378,39.3451,39.4285,29774.0
2022-11-09 13:15:00,42.52,42.54,42.5,42.51,10622.0,39.4193,39.4378,39.4007,39.41,10622.0
2022-11-09 13:20:00,42.52,42.53,42.49,42.51,15457.0,39.4193,39.4285,39.3914,39.41,15457.0
2022-11-09 13:25:00,42.5,42.53,42.48,42.51,16548.0,39.4007,39.4285,39.3822,39.41,16548.0
2022-11-09 13:30:00,42.5,42.5,42.4,42.41,17703.0,39.4007,39.4007,39.308,39.3173,17703.0
2022-11-09 13:35:00,42.4,42.41,42.36,42.4,14292.0,39.308,39.3173,39.2709,39.308,14292.0
2022-11-09 13:40:00,42.4,42.44,42.37,42.42,14938.0,39.308,39.3451,39.2802,39.3265,14938.0
2022-11-09 13:45:00,42.43,42.44,42.35,42.37,14266.0,39.3358,39.3451,39.2616,39.2802,14266.0
2022-11-09 13:50:00,42.37,42.38,42.31,42.32,5198.0,39.2802,39.2895,39.2246,39.2338,5198.0
2022-11-09 13:55:00,42.31,42.33,42.26,42.33,9608.0,39.2246,39.2431,39.1782,39.2431,9608.0
2022-11-09 14:00:00,42.31,42.32,42.23,42.26,21611.0,39.2246,39.2338,39.1504,39.1782,21611.0
2022-11-09 14:05:00,42.25,42.29,42.2,42.27,21179.0,39.1689,39.206,39.1226,39.1875,21179.0
2022-11-09 14:10:00,42.27,42.3,42.24,42.3,11692.0,39.1875,39.2153,39.1597,39.2153,11692.0
2022-11-09 14:15:00,42.3,42.32,42.24,42.32,22364.0,39.2153,39.2338,39.1597,39.2338,22364.0
2022-11-09 14:20:00,42.33,42.33,42.26,42.3,13235.0,39.2431,39.2431,39.1782,39.2153,13235.0
2022-11-09 14:25:00,42.31,42.36,42.31,42.34,15726.0,39.2246,39.2709,39.2246,39.2524,15726.0
2022-11-09 14:30:00,42.33,42.34,42.24,42.25,19288.0,39.2431,39.2524,39.1597,39.1689,19288.0
2022-11-09 14:35:00,42.24,42.25,42.21,42.23,7836.0,39.1597,39.1689,39.1319,39.1504,7836.0
2022-11-09 14:40:00,42.23,42.29,42.22,42.27,12032.0,39.1504,39.206,39.1411,39.1875,12032.0
2022-11-09 14:45:00,42.27,42.29,42.21,42.24,23602.0,39.1875,39.206,39.1319,39.1597,23602.0
2022-11-09 14:50:00,42.24,42.24,42.18,42.22,12622.0,39.1597,39.1597,39.104,39.1411,12622.0
2022-11-09 14:55:00,42.22,42.22,42.14,42.21,71735.0,39.1411,39.1411,39.067,39.1319,71735.0
2022-11-09 15:00:00,42.2,42.26,42.19,42.26,14423.0,39.1226,39.1782,39.1133,39.1782,14423.0
2022-11-09 15:05:00,42.25,42.32,42.25,42.29,42047.0,39.1689,39.2338,39.1689,39.206,42047.0
2022-11-09 15:10:00,42.29,42.29,42.22,42.23,20639.0,39.206,39.206,39.1411,39.1504,20639.0
2022-11-09 15:15:00,42.22,42.26,42.17,42.21,91454.0,39.1411,39.1782,39.0948,39.1319,91454.0
2022-11-09 15:20:00,42.19,42.2,42.14,42.15,21258.0,39.1133,39.1226,39.067,39.0762,21258.0
2022-11-09 15:25:00,42.14,42.19,42.13,42.16,23597.0,39.067,39.1133,39.0577,39.0855,23597.0
2022-11-09 15:30:00,42.17,42.17,42.11,42.14,41301.0,39.0948,39.0948,39.0392,39.067,41301.0
2022-11-09 15:35:00,42.13,42.18,42.1,42.15,34513.0,39.0577,39.104,39.0299,39.0762,34513.0
2022-11-09 15:40:00,42.14,42.16,42.1,42.11,52385.0,39.067,39.0855,39.0299,39.0392,52385.0
2022-11-09 15:45:00,42.11,42.15,42.03,42.06,77440.0,39.0392,39.0762,38.965,38.9928,77440.0
2022-11-09 15:50:00,42.07,42.2,42.07,42.15,92624.0,39.0021,39.1226,39.0021,39.0762,92624.0
2022-11-09 15:55:00,42.15,42.17,42.1,42.11,218049.0,39.0762,39.0948,39.0299,39.0392,218049.0
2022-11-10 09:30:00,43.63,43.8,43.42,43.57,178416.0,40.4483,40.6059,40.2536,40.3927,178416.0
2022-11-10 09:35:00,43.58,43.65,43.42,43.59,73009.0,40.402,40.4668,40.2536,40.4112,73009.0
2022-11-10 09:40:00,43.58,43.6,43.45,43.53,50267.0,40.402,40.4205,40.2814,40.3556,50267.0
2022-11-10 09:45:00,43.51,43.57,43.41,43.53,45514.0,40.3371,40.3927,40.2443,40.3556,45514.0
2022-11-10 09:50:00,43.53,43.59,43.38,43.47,57074.0,40.3556,40.4112,40.2165,40.3,57074.0
2022-11-10 09:55:00,43.48,43.67,43.46,43.66,26006.0,40.3092,40.4854,40.2907,40.4761,26006.0
2022-11-10 10:00:00,43.67,43.78,43.66,43.77,96202.0,40.4854,40.5874,40.4761,40.5781,96202.0
2022-11-10 10:05:00,43.77,43.77,43.58,43.59,46080.0,40.5781,40.5781,40.402,40.4112,46080.0
2022-11-10 10:10:00,43.59,43.59,43.48,43.48,56321.0,40.4112,40.4112,40.3092,40.3092,56321.0
2022-11-10 10:15:00,43.47,43.54,43.45,43.49,35404.0,40.3,40.3649,40.2814,40.3185,35404.0
2022-11-10 10:20:00,43.49,43.65,43.49,43.65,24854.0,40.3185,40.4668,40.3185,40.4668,24854.0
2022-11-10 10:25:00,43.63,43.71,43.58,43.71,19372.0,40.4483,40.5225,40.402,40.5225,19372.0
2022-11-10 10:30:00,43.72,43.75,43.59,43.63,39288.0,40.5317,40.5596,40.4112,40.4483,39288.0
2022-11-10 10:35:00,43.63,43.72,43.63,43.68,24365.0,40.4483,40.5317,40.4483,40.4947,24365.0
2022-11-10 10:40:00,43.68,43.82,43.66,43.77,40224.0,40.4947,40.6245,40.4761,40.5781,40224.0
2022-11-10 10:45:00,43.75,43.83,43.71,43.83,57299.0,40.5596,40.6337,40.5225,40.6337,57299.0
2022-11-10 10:50:00,43.83,43.9,43.79,43.88,32751.0,40.6337,40.6986,40.5966,40.6801,32751.0
2022-11-10 10:55:00,43.87,43.97,43.84,43.97,21149.0,40.6708,40.7635,40.643,40.7635,21149.0
2022-11-10 11:00:00,43.97,44.08,43.94,44.03,305090.0,40.7635,40.8655,40.7357,40.8191,305090.0
2022-11-10 11:05:00,44.03,44.05,43.98,44.02,57124.0,40.8191,40.8377,40.7728,40.8099,57124.0
2022-11-10 11:10:00,44.02,44.09,43.98,44.09,50998.0,40.8099,40.8748,40.7728,40.8748,50998.0
2022-11-10 11:15:00,44.07,44.08,43.98,44.02,44604.0,40.8562,40.8655,40.7728,40.8099,44604.0
2022-11-10 11:20:00,44.02,44.14,44.01,44.13,38652.0,40.8099,40.9211,40.8006,40.9118,38652.0
2022-11-10 11:25:00,44.12,44.16,44.11,44.16,22728.0,40.9026,40.9397,40.8933,40.9397,22728.0
2022-11-10 11:30:00,44.16,44.21,44.15,44.21,27984.0,40.9397,40.986,40.9304,40.986,27984.0
2022-11-10 11:35:00,44.21,44.3,44.18,44.3,21322.0,40.986,41.0694,40.9582,41.0694,21322.0
2022-11-10 11:40:00,44.3,44.36,44.29,44.33,24424.0,41.0694,41.1251,41.0602,41.0973,24424.0
2022-11-10 11:45:00,44.34,44.39,44.28,44.34,84133.0,41.1065,41.1529,41.0509,41.1065,84133.0
2022-11-10 11:50:00,44.34,44.35,44.28,44.35,25424.0,41.1065,41.1158,41.0509,41.1158,25424.0
2022-11-10 11:55:00,44.35,44.46,44.35,44.45,321152.0,41.1158,41.2178,41.1158,41.2085,321152.0
2022-11-10 12:00:00,44.45,44.49,44.41,44.45,99293.0,41.2085,41.2456,41.1714,41.2085,99293.0
2022-11-10 12:05:00,44.45,44.47,44.35,44.38,145532.0,41.2085,41.2271,41.1158,41.1436,145532.0
2022-11-10 12:10:00,44.37,44.4,44.35,44.39,15927.0,41.1343,41.1622,41.1158,41.1529,15927.0
2022-11-10 12:15:00,44.39,44.4,44.33,44.35,36813.0,41.1529,41.1622,41.0973,41.1158,36813.0
2022-11-10 12:20:00,44.35,44.48,44.33,44.43,39397.0,41.1158,41.2363,41.0973,41.19,39397.0
2022-11-10 12:25:00,44.44,44.47,44.39,44.41,25021.0,41.1992,41.2271,41.1529,41.1714,25021.0
2022-11-10 12:30:00,44.41,44.41,44.33,44.38,23566.0,41.1714,41.1714,41.0973,41.1436,23566.0
2022-11-10 12:35:00,44.39,44.44,44.37,44.39,28060.0,41.1529,41.1992,41.1343,41.1529,28060.0
2022-11-10 12:40:00,44.38,44.44,44.32,44.43,27002.0,41.1436,41.1992,41.088,41.19,27002.0
2022-11-10 12:45:00,44.42,44.42,44.33,44.38,36965.0,41.1807,41.1807,41.0973,41.1436,36965.0
2022-11-10 12:50:00,44.38,44.44,44.36,44.41,23716.0,41.1436,41.1992,41.1251,41.1714,23716.0
2022-11-10 12:55:00,44.41,44.44,44.35,44.36,19892.0,41.1714,41.1992,41.1158,41.1251,19892.0
2022-11-10 13:00:00,44.36,44.47,44.35,44.46,31778.0,41.1251,41.2271,41.1158,41.2178,31778.0
2022-11-10 13:05:00,44.45,44.49,44.4,44.48,19660.0,41.2085,41.2456,41.1622,41.2363,19660.0
2022-11-10 13:10:00,44.48,44.5,44.41,44.5,23931.0,41.2363,41.2549,41.1714,41.2549,23931.0
2022-11-10 13:15:00,44.5,44.53,44.45,44.48,148724.0,41.2549,41.2827,41.2085,41.2363,148724.0
2022-11-10 13:20:00,44.48,44.49,44.38,44.41,19850.0,41.2363,41.2456,41.1436,41.1714,19850.0
2022-11-10 13:25:00,44.41,44.47,44.39,44.45,27121.0,41.1714,41.2271,41.1529,41.2085,27121.0
2022-11-10 13:30:00,44.46,44.48,44.41,44.46,26277.0,41.2178,41.2363,41.1714,41.2178,26277.0
2022-11-10 13:35:00,44.45,44.55,44.45,44.52,21750.0,41.2085,41.3012,41.2085,41.2734,21750.0
2022-11-10 13:40:00,44.51,44.53,44.47,44.52,296273.0,41.2641,41.2827,41.2271,41.2734,296273.0
2022-11-10 13:45:00,44.52,44.55,44.48,44.5,36783.0,41.2734,41.3012,41.2363,41.2549,36783.0
2022-11-10 13:50:00,44.5,44.51,44.44,44.48,176075.0,41.2549,41.2641,41.1992,41.2363,176075.0
2022-11-10 13:55:00,44.48,44.49,44.42,44.43,160893.0,41.2363,41.2456,41.1807,41.19,160893.0
2022-11-10 14:00:00,44.43,44.5,44.4,44.46,173208.0,41.19,41.2549,41.1622,41.2178,173208.0
2022-11-10 14:05:00,44.45,44.47,44.4,44.43,37425.0,41.2085,41.2271,41.1622,41.19,37425.0
2022-11-10 14:10:00,44.43,44.49,44.43,44.44,34936.0,41.19,41.2456,41.19,41.1992,34936.0
2022-11-10 14:15:00,44.45,44.46,44.36,44.36,266176.0,41.2085,41.2178,41.1251,41.1251,266176.0
2022-11-10 14:20:00,44.36,44.36,44.16,44.17,149669.0,41.1251,41.1251,40.9397,40.9489,149669.0
2022-11-10 14:25:00,44.17,44.2,44.13,44.16,56941.0,40.9489,40.9767,40.9118,40.9397,56941.0
2022-11-10 14:30:00,44.17,44.24,44.07,44.23,46643.0,40.9489,41.0138,40.8562,41.0046,46643.0
2022-11-10 14:35:00,44.23,44.23,44.18,44.22,32810.0,41.0046,41.0046,40.9582,40.9953,32810.0
2022-11-10 14:40:00,44.22,44.26,44.17,44.18,27148.0,40.9953,41.0324,40.9489,40.9582,27148.0
2022-11-10 14:45:00,44.19,44.23,44.16,44.17,27367.0,40.9675,41.0046,40.9397,40.9489,27367.0
2022-11-10 14:50:00,44.16,44.18,44.13,44.18,29767.0,40.9397,40.9582,40.9118,40.9582,29767.0
2022-11-10 14:55:00,44.17,44.21,44.15,44.2,34312.0,40.9489,40.986,40.9304,40.9767,34312.0
2022-11-10 15:00:00,44.19,44.24,44.15,44.21,36244.0,40.9675,41.0138,40.9304,40.986,36244.0
2022-11-10 15:05:00,44.21,44.28,44.21,44.27,49150.0,40.986,41.0509,40.986,41.0416,49150.0
2022-11-10 15:10:00,44.27,44.29,44.19,44.2,58163.0,41.0416,41.0602,40.9675,40.9767,58163.0
2022-11-10 15:15:00,44.19,44.23,44.15,44.16,86272.0,40.9675,41.0046,40.9304,40.9397,86272.0
2022-11-10 15:20:00,44.15,44.2,44.12,44.16,84266.0,40.9304,40.9767,40.9026,40.9397,84266.0
2022-11-10 15:25:00,44.16,44.18,44.13,44.14,124940.0,40.9397,40.9582,40.9118,40.9211,124940.0
2022-11-10 15:30:00,44.14,44.15,44.07,44.08,156159.0,40.9211,40.9304,40.8562,40.8655,156159.0
2022-11-10 15:35:00,44.08,44.13,44.06,44.08,86255.0,40.8655,40.9118,40.8469,40.8655,86255.0
2022-11-10 15:40:00,44.08,44.12,44.06,44.09,149384.0,40.8655,40.9026,40.8469,40.8748,149384.0
2022-11-10 15:45:00,44.09,44.14,44.07,44.12,149126.0,40.8748,40.9211,40.8562,40.9026,149126.0
2022-11-10 15:50:00,44.12,44.13,44.05,44.08,406231.0,40.9026,40.9118,40.8377,40.8655,406231.0
2022-11-10 15:55:00,44.07,44.08,43.97,44.04,954543.0,40.8562,40.8655,40.7635,40.8284,954543.0
2022-11-11 09:30:00,44.25,44.29,44.16,44.2,85128.0,41.0231,41.0602,40.9397,40.9767,85128.0
2022-11-11 09:35:00,44.22,44.28,44.08,44.08,163892.0,40.9953,41.0509,40.8655,40.8655,163892.0
2022-11-11 09:40:00,44.08,44.19,44.06,44.16,30892.0,40.8655,40.9675,40.8469,40.9397,30892.0
2022-11-11 09:45:00,44.18,44.39,44.18,44.36,32214.0,40.9582,41.1529,40.9582,41.1251,32214.0
2022-11-11 09:50:00,44.37,44.37,44.27,44.3,29320.0,41.1343,41.1343,41.0416,41.0694,29320.0
2022-11-11 09:55:00,44.28,44.36,44.05,44.2,44829.0,41.0509,41.1251,40.8377,40.9767,44829.0
2022-11-11 10:00:00,44.21,44.26,44.05,44.22,48442.0,40.986,41.0324,40.8377,40.9953,48442.0
2022-11-11 10:05:00,44.22,44.28,44.13,44.14,150870.0,40.9953,41.0509,40.9118,40.9211,150870.0
2022-11-11 10:10:00,44.12,44.28,44.11,44.26,62517.0,40.9026,41.0509,40.8933,41.0324,62517.0
2022-11-11 10:15:00,44.26,44.27,44.2,44.21,66441.0,41.0324,41.0416,40.9767,40.986,66441.0
2022-11-11 10:20:00,44.21,44.21,44.09,44.11,55910.0,40.986,40.986,40.8748,40.8933,55910.0
2022-11-11 10:25:00,44.11,44.26,44.09,44.16,51613.0,40.8933,41.0324,40.8748,40.9397,51613.0
2022-11-11 10:30:00,44.17,44.18,43.97,44.0,41630.0,40.9489,40.9582,40.7635,40.7913,41630.0
2022-11-11 10:35:00,44.0,44.13,43.96,44.08,70814.0,40.7913,40.9118,40.7542,40.8655,70814.0
2022-11-11 10:40:00,44.08,44.08,43.98,44.03,51575.0,40.8655,40.8655,40.7728,40.8191,51575.0
2022-11-11 10:45:00,44.02,44.26,44.01,44.22,98226.0,40.8099,41.0324,40.8006,40.9953,98226.0
2022-11-11 10:50:00,44.21,44.26,44.12,44.13,46366.0,40.986,41.0324,40.9026,40.9118,46366.0
2022-11-11 10:55:00,44.12,44.28,44.11,44.23,58178.0,40.9026,41.0509,40.8933,41.0046,58178.0
2022-11-11 11:00:00,44.23,44.36,44.22,44.36,40405.0,41.0046,41.1251,40.9953,41.1251,40405.0
2022-11-11 11:05:00,44.35,44.37,44.2,44.22,57954.0,41.1158,41.1343,40.9767,40.9953,57954.0
2022-11-11 11:10:00,44.21,44.26,44.17,44.24,29420.0,40.986,41.0324,40.9489,41.0138,29420.0
2022-11-11 11:15:00,44.24,44.28,44.21,44.27,41878.0,41.0138,41.0509,40.986,41.0416,41878.0
2022-11-11 11:20:00,44.28,44.28,44.17,44.2,35821.0,41.0509,41.0509,40.9489,40.9767,35821.0
2022-11-11 11:25:00,44.2,44.21,44.16,44.17,26814.0,40.9767,40.986,40.9397,40.9489,26814.0
2022-11-11 11:30:00,44.16,44.26,44.14,44.18,44114.0,40.9397,41.0324,40.9211,40.9582,44114.0
2022-11-11 11:35:00,44.18,44.3,44.18,44.27,28662.0,40.9582,41.0694,40.9582,41.0416,28662.0
2022-11-11 11:40:00,44.26,44.35,44.24,44.35,34772.0,41.0324,41.1158,41.0138,41.1158,34772.0
2022-11-11 11:45:00,44.35,44.39,44.26,44.38,33038.0,41.1158,41.1529,41.0324,41.1436,33038.0
2022-11-11 11:50:00,44.38,44.46,44.36,44.37,35506.0,41.1436,41.2178,41.1251,41.1343,35506.0
2022-11-11 11:55:00,44.37,44.48,44.37,44.46,17013.0,41.1343,41.2363,41.1343,41.2178,17013.0
2022-11-11 12:00:00,44.45,44.51,44.44,44.5,44581.0,41.2085,41.2641,41.1992,41.2549,44581.0
2022-11-11 12:05:00,44.49,44.49,44.4,44.45,29218.0,41.2456,41.2456,41.1622,41.2085,29218.0
2022-11-11 12:10:00,44.46,44.58,44.46,44.54,31381.0,41.2178,41.329,41.2178,41.2919,31381.0
2022-11-11 12:15:00,44.54,44.62,44.54,44.58,25711.0,41.2919,41.3661,41.2919,41.329,25711.0
2022-11-11 12:20:00,44.58,44.62,44.56,44.62,23389.0,41.329,41.3661,41.3105,41.3661,23389.0
2022-11-11 12:25:00,44.62,44.65,44.6,44.64,30058.0,41.3661,41.3939,41.3476,41.3847,30058.0
2022-11-11 12:30:00,44.64,44.7,44.61,44.63,34278.0,41.3847,41.4403,41.3568,41.3754,34278.0
2022-11-11 12:35:00,44.63,44.67,44.58,44.59,28872.0,41.3754,41.4125,41.329,41.3383,28872.0
2022-11-11 12:40:00,44.58,44.6,44.55,44.58,27451.0,41.329,41.3476,41.3012,41.329,27451.0
2022-11-11 12:45:00,44.58,44.65,44.58,44.6,25457.0,41.329,41.3939,41.329,41.3476,25457.0
2022-11-11 12:50:00,44.59,44.61,44.46,44.5,146966.0,41.3383,41.3568,41.2178,41.2549,146966.0
2022-11-11 12:55:00,44.5,44.53,44.4,44.4,35000.0,41.2549,41.2827,41.1622,41.1622,35000.0
2022-11-11 13:00:00,44.41,44.54,44.4,44.54,27980.0,41.1714,41.2919,41.1622,41.2919,27980.0
2022-11-11 13:05:00,44.54,44.55,44.48,44.48,28703.0,41.2919,41.3012,41.2363,41.2363,28703.0
2022-11-11 13:10:00,44.48,44.49,44.42,44.43,28857.0,41.2363,41.2456,41.1807,41.19,28857.0
2022-11-11 13:15:00,44.43,44.45,44.41,44.41,21262.0,41.19,41.2085,41.1714,41.1714,21262.0
2022-11-11 13:20:00,44.41,44.49,44.37,44.46,38540.0,41.1714,41.2456,41.1343,41.2178,38540.0
2022-11-11 13:25:00,44.47,44.51,44.44,44.51,27022.0,41.2271,41.2641,41.1992,41.2641,27022.0
2022-11-11 13:30:00,44.51,44.51,44.47,44.48,22812.0,41.2641,41.2641,41.2271,41.2363,22812.0
2022-11-11 13:35:00,44.47,44.48,44.42,44.46,31133.0,41.2271,41.2363,41.1807,41.2178,31133.0
2022-11-11 13:40:00,44.46,44.5,44.43,44.5,29515.0,41.2178,41.2549,41.19,41.2549,29515.0
2022-11-11 13:45:00,44.5,44.51,44.45,44.5,33339.0,41.2549,41.2641,41.2085,41.2549,33339.0
2022-11-11 13:50:00,44.5,44.52,44.48,44.5,20764.0,41.2549,41.2734,41.2363,41.2549,20764.0
2022-11-11 13:55:00,44.5,44.52,44.47,44.49,30796.0,41.2549,41.2734,41.2271,41.2456,30796.0
2022-11-11 14:00:00,44.5,44.53,44.46,44.52,40739.0,41.2549,41.2827,41.2178,41.2734,40739.0
2022-11-11 14:05:00,44.52,44.54,44.49,44.53,46475.0,41.2734,41.2919,41.2456,41.2827,46475.0
2022-11-11 14:10:00,44.53,44.53,44.46,44.48,22803.0,41.2827,41.2827,41.2178,41.2363,22803.0
2022-11-11 14:15:00,44.47,44.47,44.38,44.41,34851.0,41.2271,41.2271,41.1436,41.1714,34851.0
2022-11-11 14:20:00,44.42,44.53,44.42,44.52,28053.0,41.1807,41.2827,41.1807,41.2734,28053.0
2022-11-11 14:25:00,44.51,44.58,44.45,44.57,83498.0,41.2641,41.329,41.2085,41.3198,83498.0
2022-11-11 14:30:00,44.57,44.58,44.51,44.54,56311.0,41.3198,41.329,41.2641,41.2919,56311.0
2022-11-11 14:35:00,44.54,44.54,44.51,44.54,22897.0,41.2919,41.2919,41.2641,41.2919,22897.0
2022-11-11 14:40:00,44.54,44.58,44.52,44.55,45955.0,41.2919,41.329,41.2734,41.3012,45955.0
2022-11-11 14:45:00,44.55,44.59,44.55,44.56,24087.0,41.3012,41.3383,41.3012,41.3105,24087.0
2022-11-11 14:50:00,44.57,44.64,44.56,44.64,27743.0,41.3198,41.3847,41.3105,41.3847,27743.0
2022-11-11 14:55:00,44.63,44.68,44.62,44.65,24432.0,41.3754,41.4217,41.3661,41.3939,24432.0
2022-11-11 15:00:00,44.66,44.66,44.59,44.6,73185.0,41.4032,41.4032,41.3383,41.3476,73185.0
2022-11-11 15:05:00,44.6,44.61,44.53,44.55,30168.0,41.3476,41.3568,41.2827,41.3012,30168.0
2022-11-11 15:10:00,44.55,44.56,44.48,44.51,27116.0,41.3012,41.3105,41.2363,41.2641,27116.0
2022-11-11 15:15:00,44.51,44.54,44.45,44.53,38894.0,41.2641,41.2919,41.2085,41.2827,38894.0
2022-11-11 15:20:00,44.53,44.55,44.49,44.52,28585.0,41.2827,41.3012,41.2456,41.2734,28585.0
2022-11-11 15:25:00,44.52,44.6,44.51,44.58,42140.0,41.2734,41.3476,41.2641,41.329,42140.0
2022-11-11 15:30:00,44.57,44.6,44.54,44.55,34226.0,41.3198,41.3476,41.2919,41.3012,34226.0
2022-11-11 15:35:00,44.54,44.57,44.47,44.57,78645.0,41.2919,41.3198,41.2271,41.3198,78645.0
2022-11-11 15:40:00,44.57,44.62,44.56,44.59,54664.0,41.3198,41.3661,41.3105,41.3383,54664.0
2022-11-11 15:45:00,44.59,44.63,44.57,44.61,98161.0,41.3383,41.3754,41.3198,41.3568,98161.0
2022-11-11 15:50:00,44.62,44.65,44.56,44.59,205766.0,41.3661,41.3939,41.3105,41.3383,205766.0
2022-11-11 15:55:00,44.59,44.6,44.47,44.54,445768.0,41.3383,41.3476,41.2271,41.2919,445768.0
2022-11-14 09:30:00,44.33,44.53,44.3,44.33,75492.0,41.0973,41.2827,41.0694,41.0973,75492.0
2022-11-14 09:35:00,44.34,44.41,44.25,44.33,27452.0,41.1065,41.1714,41.0231,41.0973,27452.0
2022-11-14 09:40:00,44.32,44.33,44.09,44.16,33688.0,41.088,41.0973,40.8748,40.9397,33688.0
2022-11-14 09:45:00,44.15,44.33,44.14,44.29,46216.0,40.9304,41.0973,40.9211,41.0602,46216.0
2022-11-14 09:50:00,44.27,44.34,44.26,44.3,33923.0,41.0416,41.1065,41.0324,41.0694,33923.0
2022-11-14 09:55:00,44.29,44.31,44.13,44.15,22984.0,41.0602,41.0787,40.9118,40.9304,22984.0
2022-11-14 10:00:00,44.16,44.25,44.15,44.21,42273.0,40.9397,41.0231,40.9304,40.986,42273.0
2022-11-14 10:05:00,44.22,44.36,44.22,44.35,26722.0,40.9953,41.1251,40.9953,41.1158,26722.0
2022-11-14 10:10:00,44.35,44.39,44.31,44.36,27549.0,41.1158,41.1529,41.0787,41.1251,27549.0
2022-11-14 10:15:00,44.37,44.5,44.37,44.46,39262.0,41.1343,41.2549,41.1343,41.2178,39262.0
2022-11-14 10:20:00,44.46,44.53,44.4,44.49,46134.0,41.2178,41.2827,41.1622,41.2456,46134.0
2022-11-14 10:25:00,44.48,44.5,44.35,44.42,23910.0,41.2363,41.2549,41.1158,41.1807,23910.0
2022-11-14 10:30:00,44.43,44.5,44.39,44.49,20609.0,41.19,41.2549,41.1529,41.2456,20609.0
2022-11-14 10:35:00,44.48,44.58,44.48,44.48,26968.0,41.2363,41.329,41.2363,41.2363,26968.0
2022-11-14 10:40:00,44.47,44.58,44.43,44.58,30919.0,41.2271,41.329,41.19,41.329,30919.0
2022-11-14 10:45:00,44.58,44.59,44.48,44.49,38344.0,41.329,41.3383,41.2363,41.2456,38344.0
2022-11-14 10:50:00,44.5,44.52,44.46,44.49,20845.0,41.2549,41.2734,41.2178,41.2456,20845.0
2022-11-14 10:55:00,44.49,44.56,44.48,44.49,22341.0,41.2456,41.3105,41.2363,41.2456,22341.0
2022-11-14 11:00:00,44.5,44.61,44.48,44.53,23847.0,41.2549,41.3568,41.2363,41.2827,23847.0
2022-11-14 11:05:00,44.53,44.55,44.44,44.46,21955.0,41.2827,41.3012,41.1992,41.2178,21955.0
2022-11-14 11:10:00,44.45,44.45,44.31,44.34,32022.0,41.2085,41.2085,41.0787,41.1065,32022.0
2022-11-14 11:15:00,44.33,44.35,44.25,44.27,31157.0,41.0973,41.1158,41.0231,41.0416,31157.0
2022-11-14 11:20:00,44.27,44.33,44.27,44.31,23703.0,41.0416,41.0973,41.0416,41.0787,23703.0
2022-11-14 11:25:00,44.31,44.36,44.29,44.35,17027.0,41.0787,41.1251,41.0602,41.1158,17027.0
2022-11-14 11:30:00,44.35,44.37,44.28,44.36,39275.0,41.1158,41.1343,41.0509,41.1251,39275.0
2022-11-14 11:35:00,44.37,44.5,44.36,44.47,35657.0,41.1343,41.2549,41.1251,41.2271,35657.0
2022-11-14 11:40:00,44.48,44.49,44.39,44.41,22244.0,41.2363,41.2456,41.1529,41.1714,22244.0
2022-11-14 11:45:00,44.4,44.41,44.35,44.36,21520.0,41.1622,41.1714,41.1158,41.1251,21520.0
2022-11-14 11:50:00,44.36,44.36,44.26,44.27,35390.0,41.1251,41.1251,41.0324,41.0416,35390.0
2022-11-14 11:55:00,44.27,44.39,44.26,44.36,41366.0,41.0416,41.1529,41.0324,41.1251,41366.0
2022-11-14 12:00:00,44.36,44.43,44.35,44.38,35441.0,41.1251,41.19,41.1158,41.1436,35441.0
2022-11-14 12:05:00,44.36,44.36,44.29,44.29,21739.0,41.1251,41.1251,41.0602,41.0602,21739.0
2022-11-14 12:10:00,44.3,44.35,44.26,44.32,19943.0,41.0694,41.1158,41.0324,41.088,19943.0
2022-11-14 12:15:00,44.33,44.33,44.25,44.25,25818.0,41.0973,41.0973,41.0231,41.0231,25818.0
2022-11-14 12:20:00,44.26,44.31,44.2,44.29,28224.0,41.0324,41.0787,40.9767,41.0602,28224.0
2022-11-14 12:25:00,44.28,44.3,44.25,44.27,11943.0,41.0509,41.0694,41.0231,41.0416,11943.0
2022-11-14 12:30:00,44.27,44.32,44.24,44.29,14461.0,41.0416,41.088,41.0138,41.0602,14461.0
2022-11-14 12:35:00,44.29,44.32,44.27,44.31,11104.0,41.0602,41.088,41.0416,41.0787,11104.0
2022-11-14 12:40:00,44.31,44.32,44.27,44.28,10882.0,41.0787,41.088,41.0416,41.0509,10882.0
2022-11-14 12:45:00,44.29,44.31,44.24,44.26,11740.0,41.0602,41.0787,41.0138,41.0324,11740.0
2022-11-14 12:50:00,44.25,44.28,44.24,44.26,12548.0,41.0231,41.0509,41.0138,41.0324,12548.0
2022-11-14 12:55:00,44.26,44.28,44.23,44.26,12199.0,41.0324,41.0509,41.0046,41.0324,12199.0
2022-11-14 13:00:00,44.26,44.28,44.24,44.27,20021.0,41.0324,41.0509,41.0138,41.0416,20021.0
2022-11-14 13:05:00,44.27,44.33,44.24,44.25,29329.0,41.0416,41.0973,41.0138,41.0231,29329.0
2022-11-14 13:10:00,44.26,44.35,44.25,44.32,15632.0,41.0324,41.1158,41.0231,41.088,15632.0
2022-11-14 13:15:00,44.32,44.35,44.29,44.33,12451.0,41.088,41.1158,41.0602,41.0973,12451.0
2022-11-14 13:20:00,44.33,44.34,44.3,44.34,24062.0,41.0973,41.1065,41.0694,41.1065,24062.0
2022-11-14 13:25:00,44.33,44.4,44.32,44.39,13805.0,41.0973,41.1622,41.088,41.1529,13805.0
2022-11-14 13:30:00,44.39,44.39,44.33,44.34,16316.0,41.1529,41.1529,41.0973,41.1065,16316.0
2022-11-14 13:35:00,44.35,44.36,44.27,44.3,17801.0,41.1158,41.1251,41.0416,41.0694,17801.0
2022-11-14 13:40:00,44.3,44.34,44.29,44.34,8532.0,41.0694,41.1065,41.0602,41.1065,8532.0
2022-11-14 13:45:00,44.33,44.33,44.28,44.3,17099.0,41.0973,41.0973,41.0509,41.0694,17099.0
2022-11-14 13:50:00,44.3,44.31,44.26,44.26,17207.0,41.0694,41.0787,41.0324,41.0324,17207.0
2022-11-14 13:55:00,44.27,44.31,44.26,44.3,21188.0,41.0416,41.0787,41.0324,41.0694,21188.0
2022-11-14 14:00:00,44.29,44.29,44.21,44.26,28440.0,41.0602,41.0602,40.986,41.0324,28440.0
2022-11-14 14:05:00,44.26,44.28,44.21,44.22,19962.0,41.0324,41.0509,40.986,40.9953,19962.0
2022-11-14 14:10:00,44.21,44.22,44.15,44.17,33923.0,40.986,40.9953,40.9304,40.9489,33923.0
2022-11-14 14:15:00,44.16,44.19,44.11,44.18,25854.0,40.9397,40.9675,40.8933,40.9582,25854.0
2022-11-14 14:20:00,44.17,44.23,44.16,44.17,55229.0,40.9489,41.0046,40.9397,40.9489,55229.0
2022-11-14 14:25:00,44.16,44.17,44.09,44.13,56030.0,40.9397,40.9489,40.8748,40.9118,56030.0
2022-11-14 14:30:00,44.13,44.21,44.11,44.11,43267.0,40.9118,40.986,40.8933,40.8933,43267.0
2022-11-14 14:35:00,44.12,44.12,44.06,44.07,22064.0,40.9026,40.9026,40.8469,40.8562,22064.0
2022-11-14 14:40:00,44.07,44.1,44.05,44.08,20784.0,40.8562,40.884,40.8377,40.8655,20784.0
2022-11-14 14:45:00,44.07,44.12,44.0,44.01,50649.0,40.8562,40.9026,40.7913,40.8006,50649.0
2022-11-14 14:50:00,44.02,44.04,43.95,43.96,26245.0,40.8099,40.8284,40.745,40.7542,26245.0
2022-11-14 14:55:00,43.96,43.99,43.94,43.94,14391.0,40.7542,40.7821,40.7357,40.7357,14391.0
2022-11-14 15:00:00,43.95,44.02,43.94,44.02,24271.0,40.745,40.8099,40.7357,40.8099,24271.0
2022-11-14 15:05:00,44.01,44.04,43.95,43.96,20360.0,40.8006,40.8284,40.745,40.7542,20360.0
2022-11-14 15:10:00,43.95,43.97,43.92,43.93,54887.0,40.745,40.7635,40.7172,40.7264,54887.0
2022-11-14 15:15:00,43.92,43.99,43.92,43.99,59633.0,40.7172,40.7821,40.7172,40.7821,59633.0
2022-11-14 15:20:00,43.99,44.07,43.98,44.07,32600.0,40.7821,40.8562,40.7728,40.8562,32600.0
2022-11-14 15:25:00,44.07,44.08,44.03,44.04,53812.0,40.8562,40.8655,40.8191,40.8284,53812.0
2022-11-14 15:30:00,44.04,44.04,43.96,43.97,33375.0,40.8284,40.8284,40.7542,40.7635,33375.0
2022-11-14 15:35:00,43.97,44.0,43.95,43.97,46986.0,40.7635,40.7913,40.745,40.7635,46986.0
2022-11-14 15:40:00,43.96,43.99,43.92,43.93,46087.0,40.7542,40.7821,40.7172,40.7264,46087.0
2022-11-14 15:45:00,43.93,43.93,43.82,43.83,67926.0,40.7264,40.7264,40.6245,40.6337,67926.0
2022-11-14 15:50:00,43.82,43.85,43.71,43.72,138611.0,40.6245,40.6523,40.5225,40.5317,138611.0
2022-11-14 15:55:00,43.72,43.72,43.55,43.59,430402.0,40.5317,40.5317,40.3741,40.4112,430402.0
2022-11-15 09:30:00,43.83,43.9,43.51,43.79,134086.0,40.6337,40.6986,40.3371,40.5966,134086.0
2022-11-15 09:35:00,43.83,43.92,43.76,43.8,46147.0,40.6337,40.7172,40.5688,40.6059,46147.0
2022-11-15 09:40:00,43.83,43.88,43.74,43.83,66141.0,40.6337,40.6801,40.5503,40.6337,66141.0
2022-11-15 09:45:00,43.82,43.89,43.77,43.83,44600.0,40.6245,40.6893,40.5781,40.6337,44600.0
2022-11-15 09:50:00,43.84,44.0,43.84,43.98,56597.0,40.643,40.7913,40.643,40.7728,56597.0
2022-11-15 09:55:00,44.0,44.15,43.98,44.13,35859.0,40.7913,40.9304,40.7728,40.9118,35859.0
2022-11-15 10:00:00,44.13,44.19,44.08,44.11,54141.0,40.9118,40.9675,40.8655,40.8933,54141.0
2022-11-15 10:05:00,44.11,44.14,43.85,43.87,41415.0,40.8933,40.9211,40.6523,40.6708,41415.0
2022-11-15 10:10:00,43.88,43.9,43.8,43.83,26206.0,40.6801,40.6986,40.6059,40.6337,26206.0
2022-11-15 10:15:00,43.84,43.93,43.81,43.83,39970.0,40.643,40.7264,40.6152,40.6337,39970.0
2022-11-15 10:20:00,43.82,43.87,43.79,43.84,24086.0,40.6245,40.6708,40.5966,40.643,24086.0
2022-11-15 10:25:00,43.84,43.91,43.84,43.91,65814.0,40.643,40.7079,40.643,40.7079,65814.0
2022-11-15 10:30:00,43.91,44.04,43.89,44.03,61733.0,40.7079,40.8284,40.6893,40.8191,61733.0
2022-11-15 10:35:00,44.02,44.04,43.94,44.01,27734.0,40.8099,40.8284,40.7357,40.8006,27734.0
2022-11-15 10:40:00,44.0,44.13,43.99,44.11,28237.0,40.7913,40.9118,40.7821,40.8933,28237.0
2022-11-15 10:45:00,44.11,44.13,43.91,43.94,26718.0,40.8933,40.9118,40.7079,40.7357,26718.0
2022-11-15 10:50:00,43.94,44.01,43.88,44.0,20975.0,40.7357,40.8006,40.6801,40.7913,20975.0
2022-11-15 10:55:00,44.0,44.03,43.84,43.84,31689.0,40.7913,40.8191,40.643,40.643,31689.0
2022-11-15 11:00:00,43.84,43.89,43.8,43.86,29033.0,40.643,40.6893,40.6059,40.6615,29033.0
2022-11-15 11:05:00,43.86,43.95,43.85,43.87,22076.0,40.6615,40.745,40.6523,40.6708,22076.0
2022-11-15 11:10:00,43.87,43.93,43.81,43.93,30075.0,40.6708,40.7264,40.6152,40.7264,30075.0
2022-11-15 11:15:00,43.93,44.02,43.85,43.85,38112.0,40.7264,40.8099,40.6523,40.6523,38112.0
2022-11-15 11:20:00,43.85,43.9,43.84,43.87,25439.0,40.6523,40.6986,40.643,40.6708,25439.0
2022-11-15 11:25:00,43.88,43.91,43.81,43.86,26478.0,40.6801,40.7079,40.6152,40.6615,26478.0
2022-11-15 11:30:00,43.86,43.96,43.86,43.96,26416.0,40.6615,40.7542,40.6615,40.7542,26416.0
2022-11-15 11:35:00,43.96,43.96,43.89,43.96,21126.0,40.7542,40.7542,40.6893,40.7542,21126.0
2022-11-15 11:40:00,43.96,43.99,43.88,43.89,20897.0,40.7542,40.7821,40.6801,40.6893,20897.0
2022-11-15 11:45:00,43.88,43.9,43.82,43.83,44957.0,40.6801,40.6986,40.6245,40.6337,44957.0
2022-11-15 11:50:00,43.83,43.87,43.82,43.85,18211.0,40.6337,40.6708,40.6245,40.6523,18211.0
2022-11-15 11:55:00,43.87,43.94,43.86,43.92,15631.0,40.6708,40.7357,40.6615,40.7172,15631.0
2022-11-15 12:00:00,43.94,43.94,43.79,43.84,49833.0,40.7357,40.7357,40.5966,40.643,49833.0
2022-11-15 12:05:00,43.83,43.86,43.81,43.83,34900.0,40.6337,40.6615,40.6152,40.6337,34900.0
2022-11-15 12:10:00,43.82,43.91,43.82,43.86,19635.0,40.6245,40.7079,40.6245,40.6615,19635.0
2022-11-15 12:15:00,43.86,43.88,43.83,43.83,17567.0,40.6615,40.6801,40.6337,40.6337,17567.0
2022-11-15 12:20:00,43.82,43.84,43.81,43.84,14825.0,40.6245,40.643,40.6152,40.643,14825.0
2022-11-15 12:25:00,43.84,43.88,43.83,43.87,20636.0,40.643,40.6801,40.6337,40.6708,20636.0
2022-11-15 12:30:00,43.86,43.93,43.81,43.91,47200.0,40.6615,40.7264,40.6152,40.7079,47200.0
2022-11-15 12:35:00,43.91,43.92,43.87,43.88,12684.0,40.7079,40.7172,40.6708,40.6801,12684.0
2022-11-15 12:40:00,43.88,43.88,43.84,43.85,29463.0,40.6801,40.6801,40.643,40.6523,29463.0
2022-11-15 12:45:00,43.85,43.86,43.76,43.84,19868.0,40.6523,40.6615,40.5688,40.643,19868.0
2022-11-15 12:50:00,43.84,43.86,43.79,43.81,15967.0,40.643,40.6615,40.5966,40.6152,15967.0
2022-11-15 12:55:00,43.8,43.83,43.78,43.83,12623.0,40.6059,40.6337,40.5874,40.6337,12623.0
2022-11-15 13:00:00,43.84,43.87,43.81,43.86,20561.0,40.643,40.6708,40.6152,40.6615,20561.0
2022-11-15 13:05:00,43.85,43.87,43.84,43.86,16559.0,40.6523,40.6708,40.643,40.6615,16559.0
2022-11-15 13:10:00,43.87,43.87,43.79,43.8,15000.0,40.6708,40.6708,40.5966,40.6059,15000.0
2022-11-15 13:15:00,43.8,43.8,43.65,43.67,36045.0,40.6059,40.6059,40.4668,40.4854,36045.0
2022-11-15 13:20:00,43.66,43.66,43.48,43.58,13751.0,40.4761,40.4761,40.3092,40.402,13751.0
2022-11-15 13:25:00,43.59,43.6,43.4,43.46,29735.0,40.4112,40.4205,40.2351,40.2907,29735.0
2022-11-15 13:30:00,43.45,43.5,43.34,43.34,22653.0,40.2814,40.3278,40.1795,40.1795,22653.0
2022-11-15 13:35:00,43.35,43.41,43.25,43.32,22700.0,40.1887,40.2443,40.096,40.1609,22700.0
2022-11-15 13:40:00,43.33,43.5,43.25,43.45,31417.0,40.1702,40.3278,40.096,40.2814,31417.0
2022-11-15 13:45:00,43.43,43.54,43.42,43.44,24305.0,40.2629,40.3649,40.2536,40.2722,24305.0
2022-11-15 13:50:00,43.48,43.58,43.45,43.56,25681.0,40.3092,40.402,40.2814,40.3834,25681.0
2022-11-15 13:55:00,43.54,43.56,43.47,43.48,30858.0,40.3649,40.3834,40.3,40.3092,30858.0
2022-11-15 14:00:00,43.47,43.54,43.38,43.39,28564.0,40.3,40.3649,40.2165,40.2258,28564.0
2022-11-15 14:05:00,43.39,43.52,43.39,43.52,35494.0,40.2258,40.3463,40.2258,40.3463,35494.0
2022-11-15 14:10:00,43.53,43.71,43.52,43.64,33725.0,40.3556,40.5225,40.3463,40.4576,33725.0
2022-11-15 14:15:00,43.65,43.7,43.6,43.68,23023.0,40.4668,40.5132,40.4205,40.4947,23023.0
2022-11-15 14:20:00,43.69,43.87,43.69,43.85,48542.0,40.5039,40.6708,40.5039,40.6523,48542.0
2022-11-15 14:25:00,43.85,43.88,43.77,43.82,28637.0,40.6523,40.6801,40.5781,40.6245,28637.0
2022-11-15 14:30:00,43.84,43.86,43.79,43.8,27396.0,40.643,40.6615,40.5966,40.6059,27396.0
2022-11-15 14:35:00,43.79,43.83,43.72,43.77,27278.0,40.5966,40.6337,40.5317,40.5781,27278.0
2022-11-15 14:40:00,43.79,43.83,43.73,43.75,19054.0,40.5966,40.6337,40.541,40.5596,19054.0
2022-11-15 14:45:00,43.77,43.78,43.71,43.72,30655.0,40.5781,40.5874,40.5225,40.5317,30655.0
2022-11-15 14:50:00,43.73,43.75,43.67,43.72,18796.0,40.541,40.5596,40.4854,40.5317,18796.0
2022-11-15 14:55:00,43.72,43.89,43.71,43.83,29836.0,40.5317,40.6893,40.5225,40.6337,29836.0
2022-11-15 15:00:00,43.83,43.88,43.81,43.86,31172.0,40.6337,40.6801,40.6152,40.6615,31172.0
2022-11-15 15:05:00,43.86,43.86,43.78,43.82,29297.0,40.6615,40.6615,40.5874,40.6245,29297.0
2022-11-15 15:10:00,43.83,43.85,43.78,43.81,30758.0,40.6337,40.6523,40.5874,40.6152,30758.0
2022-11-15 15:15:00,43.85,43.9,43.83,43.85,31527.0,40.6523,40.6986,40.6337,40.6523,31527.0
2022-11-15 15:20:00,43.84,43.86,43.8,43.84,31370.0,40.643,40.6615,40.6059,40.643,31370.0
2022-11-15 15:25:00,43.84,43.84,43.76,43.8,33525.0,40.643,40.643,40.5688,40.6059,33525.0
2022-11-15 15:30:00,43.79,43.79,43.66,43.66,45511.0,40.5966,40.5966,40.4761,40.4761,45511.0
2022-11-15 15:35:00,43.67,43.82,43.67,43.82,40316.0,40.4854,40.6245,40.4854,40.6245,40316.0
2022-11-15 15:40:00,43.82,43.85,43.79,43.84,49724.0,40.6245,40.6523,40.5966,40.643,49724.0
2022-11-15 15:45:00,43.84,43.84,43.76,43.8,103907.0,40.643,40.643,40.5688,40.6059,103907.0
2022-11-15 15:50:00,43.79,43.8,43.67,43.72,140219.0,40.5966,40.6059,40.4854,40.5317,140219.0
2022-11-15 15:55:00,43.72,43.86,43.71,43.83,501804.0,40.5317,40.6615,40.5225,40.6337,501804.0
2022-11-16 09:30:00,43.83,43.94,43.71,43.86,56425.0,40.6337,40.7357,40.5225,40.6615,56425.0
2022-11-16 09:35:00,43.85,43.94,43.77,43.91,37781.0,40.6523,40.7357,40.5781,40.7079,37781.0
2022-11-16 09:40:00,43.9,43.9,43.72,43.79,36667.0,40.6986,40.6986,40.5317,40.5966,36667.0
2022-11-16 09:45:00,43.79,43.86,43.76,43.79,38761.0,40.5966,40.6615,40.5688,40.5966,38761.0
2022-11-16 09:50:00,43.79,43.89,43.78,43.79,28995.0,40.5966,40.6893,40.5874,40.5966,28995.0
2022-11-16 09:55:00,43.77,43.84,43.72,43.79,14973.0,40.5781,40.643,40.5317,40.5966,14973.0
2022-11-16 10:00:00,43.79,43.83,43.78,43.81,32706.0,40.5966,40.6337,40.5874,40.6152,32706.0
2022-11-16 10:05:00,43.81,43.87,43.75,43.87,16841.0,40.6152,40.6708,40.5596,40.6708,16841.0
2022-11-16 10:10:00,43.88,44.11,43.88,44.09,60503.0,40.6801,40.8933,40.6801,40.8748,60503.0
2022-11-16 10:15:00,44.08,44.11,44.02,44.04,101725.0,40.8655,40.8933,40.8099,40.8284,101725.0
2022-11-16 10:20:00,44.04,44.11,44.01,44.02,33221.0,40.8284,40.8933,40.8006,40.8099,33221.0
2022-11-16 10:25:00,44.02,44.05,43.94,43.95,19079.0,40.8099,40.8377,40.7357,40.745,19079.0
2022-11-16 10:30:00,43.96,43.96,43.85,43.91,24793.0,40.7542,40.7542,40.6523,40.7079,24793.0
2022-11-16 10:35:00,43.91,43.91,43.82,43.84,23461.0,40.7079,40.7079,40.6245,40.643,23461.0
2022-11-16 10:40:00,43.83,43.9,43.83,43.85,19951.0,40.6337,40.6986,40.6337,40.6523,19951.0
2022-11-16 10:45:00,43.84,43.87,43.8,43.86,14414.0,40.643,40.6708,40.6059,40.6615,14414.0
2022-11-16 10:50:00,43.86,43.88,43.73,43.75,30827.0,40.6615,40.6801,40.541,40.5596,30827.0
2022-11-16 10:55:00,43.73,43.77,43.7,43.73,15622.0,40.541,40.5781,40.5132,40.541,15622.0
2022-11-16 11:00:00,43.73,43.77,43.72,43.77,10387.0,40.541,40.5781,40.5317,40.5781,10387.0
2022-11-16 11:05:00,43.77,43.8,43.76,43.8,12269.0,40.5781,40.6059,40.5688,40.6059,12269.0
2022-11-16 11:10:00,43.8,43.81,43.73,43.77,20065.0,40.6059,40.6152,40.541,40.5781,20065.0
2022-11-16 11:15:00,43.78,43.81,43.75,43.81,7254.0,40.5874,40.6152,40.5596,40.6152,7254.0
2022-11-16 11:20:00,43.82,43.86,43.81,43.85,7342.0,40.6245,40.6615,40.6152,40.6523,7342.0
2022-11-16 11:25:00,43.86,43.87,43.81,43.86,11846.0,40.6615,40.6708,40.6152,40.6615,11846.0
2022-11-16 11:30:00,43.88,43.89,43.79,43.79,19114.0,40.6801,40.6893,40.5966,40.5966,19114.0
2022-11-16 11:35:00,43.8,43.82,43.78,43.8,7350.0,40.6059,40.6245,40.5874,40.6059,7350.0
2022-11-16 11:40:00,43.81,43.83,43.78,43.82,8635.0,40.6152,40.6337,40.5874,40.6245,8635.0
2022-11-16 11:45:00,43.83,43.85,43.79,43.8,8522.0,40.6337,40.6523,40.5966,40.6059,8522.0
2022-11-16 11:50:00,43.8,43.84,43.8,43.83,9447.0,40.6059,40.643,40.6059,40.6337,9447.0
2022-11-16 11:55:00,43.83,43.88,43.82,43.85,10677.0,40.6337,40.6801,40.6245,40.6523,10677.0
2022-11-16 12:00:00,43.84,43.85,43.79,43.82,8992.0,40.643,40.6523,40.5966,40.6245,8992.0
2022-11-16 12:05:00,43.81,43.86,43.8,43.83,10929.0,40.6152,40.6615,40.6059,40.6337,10929.0
2022-11-16 12:10:00,43.83,43.84,43.75,43.75,17355.0,40.6337,40.643,40.5596,40.5596,17355.0
2022-11-16 12:15:00,43.75,43.77,43.73,43.73,11061.0,40.5596,40.5781,40.541,40.541,11061.0
2022-11-16 12:20:00,43.74,43.75,43.67,43.71,34855.0,40.5503,40.5596,40.4854,40.5225,34855.0
2022-11-16 12:25:00,43.71,43.78,43.71,43.76,7425.0,40.5225,40.5874,40.5225,40.5688,7425.0
2022-11-16 12:30:00,43.77,43.77,43.71,43.72,7424.0,40.5781,40.5781,40.5225,40.5317,7424.0
2022-11-16 12:35:00,43.72,43.76,43.72,43.72,8152.0,40.5317,40.5688,40.5317,40.5317,8152.0
2022-11-16 12:40:00,43.72,43.78,43.71,43.77,10247.0,40.5317,40.5874,40.5225,40.5781,10247.0
2022-11-16 12:45:00,43.76,43.83,43.76,43.79,12761.0,40.5688,40.6337,40.5688,40.5966,12761.0
2022-11-16 12:50:00,43.8,43.83,43.76,43.79,13489.0,40.6059,40.6337,40.5688,40.5966,13489.0
2022-11-16 12:55:00,43.8,43.8,43.74,43.74,4143.0,40.6059,40.6059,40.5503,40.5503,4143.0
2022-11-16 13:00:00,43.75,43.75,43.69,43.73,17393.0,40.5596,40.5596,40.5039,40.541,17393.0
2022-11-16 13:05:00,43.72,43.74,43.67,43.73,8474.0,40.5317,40.5503,40.4854,40.541,8474.0
2022-11-16 13:10:00,43.74,43.77,43.7,43.72,9423.0,40.5503,40.5781,40.5132,40.5317,9423.0
2022-11-16 13:15:00,43.73,43.73,43.7,43.7,4987.0,40.541,40.541,40.5132,40.5132,4987.0
2022-11-16 13:20:00,43.71,43.72,43.67,43.69,6981.0,40.5225,40.5317,40.4854,40.5039,6981.0
2022-11-16 13:25:00,43.69,43.72,43.68,43.69,4485.0,40.5039,40.5317,40.4947,40.5039,4485.0
2022-11-16 13:30:00,43.69,43.7,43.61,43.62,6677.0,40.5039,40.5132,40.4298,40.439,6677.0
2022-11-16 13:35:00,43.63,43.64,43.61,43.62,9387.0,40.4483,40.4576,40.4298,40.439,9387.0
2022-11-16 13:40:00,43.61,43.64,43.6,43.63,7494.0,40.4298,40.4576,40.4205,40.4483,7494.0
2022-11-16 13:45:00,43.64,43.64,43.56,43.57,5866.0,40.4576,40.4576,40.3834,40.3927,5866.0
2022-11-16 13:50:00,43.57,43.61,43.56,43.59,13667.0,40.3927,40.4298,40.3834,40.4112,13667.0
2022-11-16 13:55:00,43.59,43.6,43.55,43.57,9309.0,40.4112,40.4205,40.3741,40.3927,9309.0
2022-11-16 14:00:00,43.57,43.6,43.51,43.59,16378.0,40.3927,40.4205,40.3371,40.4112,16378.0
2022-11-16 14:05:00,43.58,43.58,43.53,43.57,4022.0,40.402,40.402,40.3556,40.3927,4022.0
2022-11-16 14:10:00,43.59,43.59,43.56,43.57,6838.0,40.4112,40.4112,40.3834,40.3927,6838.0
2022-11-16 14:15:00,43.57,43.63,43.57,43.63,10532.0,40.3927,40.4483,40.3927,40.4483,10532.0
2022-11-16 14:20:00,43.65,43.66,43.62,43.64,9298.0,40.4668,40.4761,40.439,40.4576,9298.0
2022-11-16 14:25:00,43.66,43.68,43.64,43.68,8242.0,40.4761,40.4947,40.4576,40.4947,8242.0
2022-11-16 14:30:00,43.69,43.69,43.61,43.66,23617.0,40.5039,40.5039,40.4298,40.4761,23617.0
2022-11-16 14:35:00,43.67,43.75,43.63,43.74,18472.0,40.4854,40.5596,40.4483,40.5503,18472.0
2022-11-16 14:40:00,43.74,43.75,43.71,43.73,20991.0,40.5503,40.5596,40.5225,40.541,20991.0
2022-11-16 14:45:00,43.74,43.75,43.69,43.7,23403.0,40.5503,40.5596,40.5039,40.5132,23403.0
2022-11-16 14:50:00,43.7,43.79,43.68,43.77,13418.0,40.5132,40.5966,40.4947,40.5781,13418.0
2022-11-16 14:55:00,43.77,43.81,43.76,43.8,16333.0,40.5781,40.6152,40.5688,40.6059,16333.0
2022-11-16 15:00:00,43.8,43.82,43.76,43.77,20512.0,40.6059,40.6245,40.5688,40.5781,20512.0
2022-11-16 15:05:00,43.78,43.79,43.7,43.73,35216.0,40.5874,40.5966,40.5132,40.541,35216.0
2022-11-16 15:10:00,43.74,43.84,43.74,43.83,57236.0,40.5503,40.643,40.5503,40.6337,57236.0
2022-11-16 15:15:00,43.83,43.86,43.77,43.8,40009.0,40.6337,40.6615,40.5781,40.6059,40009.0
2022-11-16 15:20:00,43.8,43.87,43.79,43.87,27888.0,40.6059,40.6708,40.5966,40.6708,27888.0
2022-11-16 15:25:00,43.87,43.88,43.77,43.79,40740.0,40.6708,40.6801,40.5781,40.5966,40740.0
2022-11-16 15:30:00,43.79,43.82,43.76,43.77,25570.0,40.5966,40.6245,40.5688,40.5781,25570.0
2022-11-16 15:35:00,43.78,43.84,43.77,43.82,43879.0,40.5874,40.643,40.5781,40.6245,43879.0
2022-11-16 15:40:00,43.82,43.86,43.8,43.86,53561.0,40.6245,40.6615,40.6059,40.6615,53561.0
2022-11-16 15:45:00,43.85,43.86,43.81,43.84,36931.0,40.6523,40.6615,40.6152,40.643,36931.0
2022-11-16 15:50:00,43.84,43.87,43.81,43.82,103405.0,40.643,40.6708,40.6152,40.6245,103405.0
2022-11-16 15:55:00,43.82,43.83,43.77,43.81,244983.0,40.6245,40.6337,40.5781,40.6152,244983.0
2022-11-17 09:30:00,43.17,43.24,43.03,43.13,54290.0,40.0219,40.0867,39.8921,39.9848,54290.0
2022-11-17 09:35:00,43.14,43.23,43.11,43.16,21143.0,39.994,40.0775,39.9662,40.0126,21143.0
2022-11-17 09:40:00,43.16,43.21,43.04,43.09,81965.0,40.0126,40.0589,39.9013,39.9477,81965.0
2022-11-17 09:45:00,43.08,43.22,42.98,43.01,67329.0,39.9384,40.0682,39.8457,39.8735,67329.0
2022-11-17 09:50:00,43.02,43.09,42.97,43.01,55347.0,39.8828,39.9477,39.8364,39.8735,55347.0
2022-11-17 09:55:00,43.01,43.05,42.98,42.99,23628.0,39.8735,39.9106,39.8457,39.855,23628.0
2022-11-17 10:00:00,42.99,43.19,42.98,43.19,81934.0,39.855,40.0404,39.8457,40.0404,81934.0
2022-11-17 10:05:00,43.18,43.25,43.16,43.21,101142.0,40.0311,40.096,40.0126,40.0589,101142.0
2022-11-17 10:10:00,43.22,43.29,43.2,43.29,48247.0,40.0682,40.1331,40.0497,40.1331,48247.0
2022-11-17 10:15:00,43.28,43.56,43.27,43.55,160538.0,40.1238,40.3834,40.1146,40.3741,160538.0
2022-11-17 10:20:00,43.55,43.62,43.52,43.53,98657.0,40.3741,40.439,40.3463,40.3556,98657.0
2022-11-17 10:25:00,43.53,43.66,43.51,43.65,62185.0,40.3556,40.4761,40.3371,40.4668,62185.0
2022-11-17 10:30:00,43.66,43.69,43.59,43.65,60581.0,40.4761,40.5039,40.4112,40.4668,60581.0
2022-11-17 10:35:00,43.65,43.81,43.65,43.77,79392.0,40.4668,40.6152,40.4668,40.5781,79392.0
2022-11-17 10:40:00,43.78,43.86,43.78,43.83,49012.0,40.5874,40.6615,40.5874,40.6337,49012.0
2022-11-17 10:45:00,43.82,43.83,43.78,43.81,42774.0,40.6245,40.6337,40.5874,40.6152,42774.0
2022-11-17 10:50:00,43.82,43.84,43.73,43.76,48685.0,40.6245,40.643,40.541,40.5688,48685.0
2022-11-17 10:55:00,43.76,43.82,43.74,43.8,53038.0,40.5688,40.6245,40.5503,40.6059,53038.0
2022-11-17 11:00:00,43.8,43.82,43.77,43.8,46147.0,40.6059,40.6245,40.5781,40.6059,46147.0
2022-11-17 11:05:00,43.8,43.83,43.76,43.77,40459.0,40.6059,40.6337,40.5688,40.5781,40459.0
2022-11-17 11:10:00,43.76,43.76,43.68,43.73,56205.0,40.5688,40.5688,40.4947,40.541,56205.0
2022-11-17 11:15:00,43.74,43.76,43.67,43.72,147544.0,40.5503,40.5688,40.4854,40.5317,147544.0
2022-11-17 11:20:00,43.72,43.78,43.7,43.75,35350.0,40.5317,40.5874,40.5132,40.5596,35350.0
2022-11-17 11:25:00,43.76,43.83,43.74,43.82,32326.0,40.5688,40.6337,40.5503,40.6245,32326.0
2022-11-17 11:30:00,43.83,43.85,43.79,43.83,60055.0,40.6337,40.6523,40.5966,40.6337,60055.0
2022-11-17 11:35:00,43.83,43.83,43.75,43.77,31710.0,40.6337,40.6337,40.5596,40.5781,31710.0
2022-11-17 11:40:00,43.78,43.81,43.73,43.78,37024.0,40.5874,40.6152,40.541,40.5874,37024.0
2022-11-17 11:45:00,43.78,43.85,43.77,43.81,35881.0,40.5874,40.6523,40.5781,40.6152,35881.0
2022-11-17 11:50:00,43.81,43.81,43.71,43.72,43831.0,40.6152,40.6152,40.5225,40.5317,43831.0
2022-11-17 11:55:00,43.72,43.85,43.71,43.84,130271.0,40.5317,40.6523,40.5225,40.643,130271.0
2022-11-17 12:00:00,43.83,43.84,43.68,43.69,71656.0,40.6337,40.643,40.4947,40.5039,71656.0
2022-11-17 12:05:00,43.7,43.71,43.65,43.65,37922.0,40.5132,40.5225,40.4668,40.4668,37922.0
2022-11-17 12:10:00,43.64,43.81,43.63,43.76,91674.0,40.4576,40.6152,40.4483,40.5688,91674.0
2022-11-17 12:15:00,43.76,43.79,43.73,43.74,22890.0,40.5688,40.5966,40.541,40.5503,22890.0
2022-11-17 12:20:00,43.75,43.78,43.73,43.74,23112.0,40.5596,40.5874,40.541,40.5503,23112.0
2022-11-17 12:25:00,43.75,43.8,43.73,43.77,40239.0,40.5596,40.6059,40.541,40.5781,40239.0
2022-11-17 12:30:00,43.77,43.8,43.75,43.79,104016.0,40.5781,40.6059,40.5596,40.5966,104016.0
2022-11-17 12:35:00,43.79,43.85,43.78,43.81,47844.0,40.5966,40.6523,40.5874,40.6152,47844.0
2022-11-17 12:40:00,43.83,43.86,43.81,43.84,38249.0,40.6337,40.6615,40.6152,40.643,38249.0
2022-11-17 12:45:00,43.84,43.85,43.82,43.85,39780.0,40.643,40.6523,40.6245,40.6523,39780.0
2022-11-17 12:50:00,43.85,43.96,43.85,43.95,57720.0,40.6523,40.7542,40.6523,40.745,57720.0
2022-11-17 12:55:00,43.95,44.0,43.95,43.96,30607.0,40.745,40.7913,40.745,40.7542,30607.0
2022-11-17 13:00:00,43.96,43.98,43.96,43.97,20085.0,40.7542,40.7728,40.7542,40.7635,20085.0
2022-11-17 13:05:00,43.97,43.97,43.91,43.94,55446.0,40.7635,40.7635,40.7079,40.7357,55446.0
2022-11-17 13:10:00,43.94,43.97,43.92,43.95,38815.0,40.7357,40.7635,40.7172,40.745,38815.0
2022-11-17 13:15:00,43.95,43.96,43.86,43.87,51788.0,40.745,40.7542,40.6615,40.6708,51788.0
2022-11-17 13:20:00,43.86,43.87,43.81,43.86,24217.0,40.6615,40.6708,40.6152,40.6615,24217.0
2022-11-17 13:25:00,43.86,43.87,43.83,43.84,28003.0,40.6615,40.6708,40.6337,40.643,28003.0
2022-11-17 13:30:00,43.84,43.86,43.81,43.84,37243.0,40.643,40.6615,40.6152,40.643,37243.0
2022-11-17 13:35:00,43.84,43.86,43.81,43.82,41313.0,40.643,40.6615,40.6152,40.6245,41313.0
2022-11-17 13:40:00,43.83,43.88,43.82,43.86,37069.0,40.6337,40.6801,40.6245,40.6615,37069.0
2022-11-17 13:45:00,43.86,43.86,43.82,43.82,88121.0,40.6615,40.6615,40.6245,40.6245,88121.0
2022-11-17 13:50:00,43.83,43.84,43.79,43.8,31436.0,40.6337,40.643,40.5966,40.6059,31436.0
2022-11-17 13:55:00,43.79,43.86,43.77,43.84,40021.0,40.5966,40.6615,40.5781,40.643,40021.0
2022-11-17 14:00:00,43.84,43.87,43.81,43.84,142585.0,40.643,40.6708,40.6152,40.643,142585.0
2022-11-17 14:05:00,43.84,43.84,43.81,43.82,41178.0,40.643,40.643,40.6152,40.6245,41178.0
2022-11-17 14:10:00,43.82,43.84,43.79,43.8,30809.0,40.6245,40.643,40.5966,40.6059,30809.0
2022-11-17 14:15:00,43.8,43.83,43.77,43.83,32053.0,40.6059,40.6337,40.5781,40.6337,32053.0
2022-11-17 14:20:00,43.83,43.85,43.81,43.84,55190.0,40.6337,40.6523,40.6152,40.643,55190.0
2022-11-17 14:25:00,43.84,43.91,43.82,43.89,76552.0,40.643,40.7079,40.6245,40.6893,76552.0
2022-11-17 14:30:00,43.89,43.89,43.84,43.86,48438.0,40.6893,40.6893,40.643,40.6615,48438.0
2022-11-17 14:35:00,43.86,43.86,43.81,43.81,22154.0,40.6615,40.6615,40.6152,40.6152,22154.0
2022-11-17 14:40:00,43.82,43.83,43.78,43.82,24141.0,40.6245,40.6337,40.5874,40.6245,24141.0
2022-11-17 14:45:00,43.81,43.83,43.78,43.82,16853.0,40.6152,40.6337,40.5874,40.6245,16853.0
2022-11-17 14:50:00,43.82,43.84,43.8,43.84,16803.0,40.6245,40.643,40.6059,40.643,16803.0
2022-11-17 14:55:00,43.84,43.85,43.81,43.82,53149.0,40.643,40.6523,40.6152,40.6245,53149.0
2022-11-17 15:00:00,43.82,43.84,43.78,43.82,21503.0,40.6245,40.643,40.5874,40.6245,21503.0
2022-11-17 15:05:00,43.82,43.85,43.79,43.79,16858.0,40.6245,40.6523,40.5966,40.5966,16858.0
2022-11-17 15:10:00,43.79,43.8,43.75,43.76,26788.0,40.5966,40.6059,40.5596,40.5688,26788.0
2022-11-17 15:15:00,43.76,43.76,43.69,43.69,28537.0,40.5688,40.5688,40.5039,40.5039,28537.0
2022-11-17 15:20:00,43.69,43.71,43.66,43.69,31390.0,40.5039,40.5225,40.4761,40.5039,31390.0
2022-11-17 15:25:00,43.69,43.7,43.63,43.65,35256.0,40.5039,40.5132,40.4483,40.4668,35256.0
2022-11-17 15:30:00,43.65,43.73,43.64,43.73,49336.0,40.4668,40.541,40.4576,40.541,49336.0
2022-11-17 15:35:00,43.73,43.75,43.68,43.7,35445.0,40.541,40.5596,40.4947,40.5132,35445.0
2022-11-17 15:40:00,43.7,43.74,43.69,43.71,45304.0,40.5132,40.5503,40.5039,40.5225,45304.0
2022-11-17 15:45:00,43.72,43.81,43.71,43.8,55469.0,40.5317,40.6152,40.5225,40.6059,55469.0
2022-11-17 15:50:00,43.8,43.83,43.75,43.76,102152.0,40.6059,40.6337,40.5596,40.5688,102152.0
2022-11-17 15:55:00,43.76,43.9,43.75,43.88,310767.0,40.5688,40.6986,40.5596,40.6801,310767.0
2022-11-18 09:30:00,44.53,44.65,44.31,44.45,175093.0,41.2827,41.3939,41.0787,41.2085,175093.0
2022-11-18 09:35:00,44.45,44.56,44.35,44.48,18017.0,41.2085,41.3105,41.1158,41.2363,18017.0
2022-11-18 09:40:00,44.48,44.56,44.45,44.48,32209.0,41.2363,41.3105,41.2085,41.2363,32209.0
2022-11-18 09:45:00,44.45,44.51,44.42,44.44,17137.0,41.2085,41.2641,41.1807,41.1992,17137.0
2022-11-18 09:50:00,44.44,44.52,44.42,44.5,20271.0,41.1992,41.2734,41.1807,41.2549,20271.0
2022-11-18 09:55:00,44.51,44.55,44.43,44.48,31212.0,41.2641,41.3012,41.19,41.2363,31212.0
2022-11-18 10:00:00,44.49,44.59,44.41,44.59,37232.0,41.2456,41.3383,41.1714,41.3383,37232.0
2022-11-18 10:05:00,44.59,44.59,44.46,44.55,20811.0,41.3383,41.3383,41.2178,41.3012,20811.0
2022-11-18 10:10:00,44.56,44.61,44.53,44.61,25102.0,41.3105,41.3568,41.2827,41.3568,25102.0
2022-11-18 10:15:00,44.6,44.72,44.6,44.64,29961.0,41.3476,41.4588,41.3476,41.3847,29961.0
2022-11-18 10:20:00,44.65,44.76,44.64,44.76,27071.0,41.3939,41.4959,41.3847,41.4959,27071.0
2022-11-18 10:25:00,44.77,44.85,44.7,44.84,47928.0,41.5052,41.5793,41.4403,41.5701,47928.0
2022-11-18 10:30:00,44.84,44.87,44.8,44.87,25185.0,41.5701,41.5979,41.533,41.5979,25185.0
2022-11-18 10:35:00,44.87,44.97,44.81,44.92,24880.0,41.5979,41.6906,41.5423,41.6442,24880.0
2022-11-18 10:40:00,44.93,44.98,44.88,44.91,21883.0,41.6535,41.6999,41.6072,41.635,21883.0
2022-11-18 10:45:00,44.93,44.93,44.83,44.85,13661.0,41.6535,41.6535,41.5608,41.5793,13661.0
2022-11-18 10:50:00,44.84,44.85,44.75,44.78,18697.0,41.5701,41.5793,41.4866,41.5144,18697.0
2022-11-18 10:55:00,44.78,44.78,44.64,44.7,60233.0,41.5144,41.5144,41.3847,41.4403,60233.0
2022-11-18 11:00:00,44.7,44.79,44.63,44.63,40293.0,41.4403,41.5237,41.3754,41.3754,40293.0
2022-11-18 11:05:00,44.64,44.71,44.61,44.69,31110.0,41.3847,41.4495,41.3568,41.431,31110.0
2022-11-18 11:10:00,44.68,44.71,44.66,44.68,21221.0,41.4217,41.4495,41.4032,41.4217,21221.0
2022-11-18 11:15:00,44.68,44.74,44.63,44.71,19000.0,41.4217,41.4774,41.3754,41.4495,19000.0
2022-11-18 11:20:00,44.71,44.72,44.67,44.68,18920.0,41.4495,41.4588,41.4125,41.4217,18920.0
2022-11-18 11:25:00,44.69,44.71,44.65,44.68,21797.0,41.431,41.4495,41.3939,41.4217,21797.0
2022-11-18 11:30:00,44.69,44.72,44.66,44.69,11724.0,41.431,41.4588,41.4032,41.431,11724.0
2022-11-18 11:35:00,44.7,44.7,44.61,44.62,19514.0,41.4403,41.4403,41.3568,41.3661,19514.0
2022-11-18 11:40:00,44.63,44.64,44.59,44.64,12689.0,41.3754,41.3847,41.3383,41.3847,12689.0
2022-11-18 11:45:00,44.65,44.65,44.56,44.56,18468.0,41.3939,41.3939,41.3105,41.3105,18468.0
2022-11-18 11:50:00,44.56,44.58,44.51,44.53,15235.0,41.3105,41.329,41.2641,41.2827,15235.0
2022-11-18 11:55:00,44.52,44.56,44.52,44.54,11785.0,41.2734,41.3105,41.2734,41.2919,11785.0
2022-11-18 12:00:00,44.55,44.55,44.47,44.48,10365.0,41.3012,41.3012,41.2271,41.2363,10365.0
2022-11-18 12:05:00,44.47,44.49,44.38,44.41,20240.0,41.2271,41.2456,41.1436,41.1714,20240.0
2022-11-18 12:10:00,44.41,44.43,44.39,44.39,7558.0,41.1714,41.19,41.1529,41.1529,7558.0
2022-11-18 12:15:00,44.39,44.39,44.26,44.27,19829.0,41.1529,41.1529,41.0324,41.0416,19829.0
2022-11-18 12:20:00,44.25,44.27,44.18,44.19,44667.0,41.0231,41.0416,40.9582,40.9675,44667.0
2022-11-18 12:25:00,44.2,44.3,44.2,44.3,11948.0,40.9767,41.0694,40.9767,41.0694,11948.0
2022-11-18 12:30:00,44.29,44.29,44.24,44.27,10366.0,41.0602,41.0602,41.0138,41.0416,10366.0
2022-11-18 12:35:00,44.27,44.28,44.23,44.28,18824.0,41.0416,41.0509,41.0046,41.0509,18824.0
2022-11-18 12:40:00,44.27,44.3,44.22,44.22,8503.0,41.0416,41.0694,40.9953,40.9953,8503.0
2022-11-18 12:45:00,44.22,44.23,44.18,44.22,8580.0,40.9953,41.0046,40.9582,40.9953,8580.0
2022-11-18 12:50:00,44.23,44.26,44.18,44.22,6409.0,41.0046,41.0324,40.9582,40.9953,6409.0
2022-11-18 12:55:00,44.22,44.28,44.2,44.28,8991.0,40.9953,41.0509,40.9767,41.0509,8991.0
2022-11-18 13:00:00,44.27,44.29,44.26,44.26,9619.0,41.0416,41.0602,41.0324,41.0324,9619.0
2022-11-18 13:05:00,44.26,44.35,44.25,44.35,11087.0,41.0324,41.1158,41.0231,41.1158,11087.0
2022-11-18 13:10:00,44.35,44.37,44.31,44.35,8174.0,41.1158,41.1343,41.0787,41.1158,8174.0
2022-11-18 13:15:00,44.34,44.34,44.3,44.34,8903.0,41.1065,41.1065,41.0694,41.1065,8903.0
2022-11-18 13:20:00,44.34,44.34,44.26,44.33,11274.0,41.1065,41.1065,41.0324,41.0973,11274.0
2022-11-18 13:25:00,44.33,44.38,44.31,44.37,12777.0,41.0973,41.1436,41.0787,41.1343,12777.0
2022-11-18 13:30:00,44.37,44.4,44.35,44.4,9445.0,41.1343,41.1622,41.1158,41.1622,9445.0
2022-11-18 13:35:00,44.4,44.4,44.34,44.36,9446.0,41.1622,41.1622,41.1065,41.1251,9446.0
2022-11-18 13:40:00,44.35,44.36,44.26,44.26,11170.0,41.1158,41.1251,41.0324,41.0324,11170.0
2022-11-18 13:45:00,44.25,44.29,44.25,44.27,9931.0,41.0231,41.0602,41.0231,41.0416,9931.0
2022-11-18 13:50:00,44.27,44.29,44.24,44.26,11113.0,41.0416,41.0602,41.0138,41.0324,11113.0
2022-11-18 13:55:00,44.26,44.32,44.25,44.32,7106.0,41.0324,41.088,41.0231,41.088,7106.0
2022-11-18 14:00:00,44.32,44.39,44.3,44.38,13141.0,41.088,41.1529,41.0694,41.1436,13141.0
2022-11-18 14:05:00,44.37,44.41,44.37,44.41,6365.0,41.1343,41.1714,41.1343,41.1714,6365.0
2022-11-18 14:10:00,44.41,44.43,44.37,44.43,10499.0,41.1714,41.19,41.1343,41.19,10499.0
2022-11-18 14:15:00,44.43,44.48,44.41,44.44,16958.0,41.19,41.2363,41.1714,41.1992,16958.0
2022-11-18 14:20:00,44.44,44.47,44.44,44.46,11968.0,41.1992,41.2271,41.1992,41.2178,11968.0
2022-11-18 14:25:00,44.45,44.51,44.44,44.5,8670.0,41.2085,41.2641,41.1992,41.2549,8670.0
2022-11-18 14:30:00,44.5,44.54,44.47,44.5,21277.0,41.2549,41.2919,41.2271,41.2549,21277.0
2022-11-18 14:35:00,44.5,44.53,44.47,44.53,16897.0,41.2549,41.2827,41.2271,41.2827,16897.0
2022-11-18 14:40:00,44.53,44.54,44.48,44.48,13678.0,41.2827,41.2919,41.2363,41.2363,13678.0
2022-11-18 14:45:00,44.49,44.52,44.47,44.5,12995.0,41.2456,41.2734,41.2271,41.2549,12995.0
2022-11-18 14:50:00,44.5,44.52,44.45,44.46,20003.0,41.2549,41.2734,41.2085,41.2178,20003.0
2022-11-18 14:55:00,44.47,44.52,44.46,44.51,14583.0,41.2271,41.2734,41.2178,41.2641,14583.0
2022-11-18 15:00:00,44.51,44.56,44.5,44.54,16191.0,41.2641,41.3105,41.2549,41.2919,16191.0
2022-11-18 15:05:00,44.54,44.59,44.54,44.59,18948.0,41.2919,41.3383,41.2919,41.3383,18948.0
2022-11-18 15:10:00,44.58,44.61,44.57,44.59,18382.0,41.329,41.3568,41.3198,41.3383,18382.0
2022-11-18 15:15:00,44.59,44.59,44.53,44.57,23473.0,41.3383,41.3383,41.2827,41.3198,23473.0
2022-11-18 15:20:00,44.57,44.57,44.51,44.56,21893.0,41.3198,41.3198,41.2641,41.3105,21893.0
2022-11-18 15:25:00,44.55,44.61,44.55,44.61,29974.0,41.3012,41.3568,41.3012,41.3568,29974.0
2022-11-18 15:30:00,44.62,44.63,44.57,44.58,35565.0,41.3661,41.3754,41.3198,41.329,35565.0
2022-11-18 15:35:00,44.59,44.67,44.58,44.67,44195.0,41.3383,41.4125,41.329,41.4125,44195.0
2022-11-18 15:40:00,44.67,44.69,44.65,44.67,45756.0,41.4125,41.431,41.3939,41.4125,45756.0
2022-11-18 15:45:00,44.67,44.69,44.63,44.66,77592.0,41.4125,41.431,41.3754,41.4032,77592.0
2022-11-18 15:50:00,44.66,44.7,44.45,44.46,190580.0,41.4032,41.4403,41.2085,41.2178,190580.0
2022-11-18 15:55:00,44.46,44.59,44.44,44.58,310558.0,41.2178,41.3383,41.1992,41.329,310558.0
2022-11-21 09:30:00,44.42,44.59,44.4,44.54,115603.0,41.1807,41.3383,41.1622,41.2919,115603.0
2022-11-21 09:35:00,44.55,44.56,44.44,44.46,24346.0,41.3012,41.3105,41.1992,41.2178,24346.0
2022-11-21 09:40:00,44.45,44.5,44.42,44.46,29880.0,41.2085,41.2549,41.1807,41.2178,29880.0
2022-11-21 09:45:00,44.47,44.5,44.42,44.48,19113.0,41.2271,41.2549,41.1807,41.2363,19113.0
2022-11-21 09:50:00,44.48,44.51,44.45,44.48,14356.0,41.2363,41.2641,41.2085,41.2363,14356.0
2022-11-21 09:55:00,44.48,44.55,44.48,44.55,13452.0,41.2363,41.3012,41.2363,41.3012,13452.0
2022-11-21 10:00:00,44.56,44.59,44.51,44.52,12653.0,41.3105,41.3383,41.2641,41.2734,12653.0
2022-11-21 10:05:00,44.52,44.53,44.48,44.49,14738.0,41.2734,41.2827,41.2363,41.2456,14738.0
2022-11-21 10:10:00,44.49,44.51,44.41,44.41,11189.0,41.2456,41.2641,41.1714,41.1714,11189.0
2022-11-21 10:15:00,44.4,44.45,44.33,44.34,13791.0,41.1622,41.2085,41.0973,41.1065,13791.0
2022-11-21 10:20:00,44.34,44.37,44.25,44.3,23430.0,41.1065,41.1343,41.0231,41.0694,23430.0
2022-11-21 10:25:00,44.3,44.32,44.24,44.27,14321.0,41.0694,41.088,41.0138,41.0416,14321.0
2022-11-21 10:30:00,44.28,44.28,44.21,44.26,19745.0,41.0509,41.0509,40.986,41.0324,19745.0
2022-11-21 10:35:00,44.26,44.43,44.25,44.39,133386.0,41.0324,41.19,41.0231,41.1529,133386.0
2022-11-21 10:40:00,44.38,44.46,44.36,44.44,55984.0,41.1436,41.2178,41.1251,41.1992,55984.0
2022-11-21 10:45:00,44.44,44.5,44.42,44.48,16445.0,41.1992,41.2549,41.1807,41.2363,16445.0
2022-11-21 10:50:00,44.48,44.51,44.45,44.48,30947.0,41.2363,41.2641,41.2085,41.2363,30947.0
2022-11-21 10:55:00,44.48,44.51,44.44,44.48,20529.0,41.2363,41.2641,41.1992,41.2363,20529.0
2022-11-21 11:00:00,44.45,44.49,44.44,44.45,21580.0,41.2085,41.2456,41.1992,41.2085,21580.0
2022-11-21 11:05:00,44.42,44.44,44.35,44.36,10938.0,41.1807,41.1992,41.1158,41.1251,10938.0
2022-11-21 11:10:00,44.36,44.41,44.32,44.39,27822.0,41.1251,41.1714,41.088,41.1529,27822.0
2022-11-21 11:15:00,44.4,44.44,44.39,44.4,13821.0,41.1622,41.1992,41.1529,41.1622,13821.0
2022-11-21 11:20:00,44.4,44.45,44.39,44.43,15863.0,41.1622,41.2085,41.1529,41.19,15863.0
2022-11-21 11:25:00,44.42,44.42,44.37,44.4,21112.0,41.1807,41.1807,41.1343,41.1622,21112.0
2022-11-21 11:30:00,44.4,44.4,44.31,44.36,51485.0,41.1622,41.1622,41.0787,41.1251,51485.0
2022-11-21 11:35:00,44.36,44.41,44.35,44.4,15825.0,41.1251,41.1714,41.1158,41.1622,15825.0
2022-11-21 11:40:00,44.39,44.41,44.37,44.4,6976.0,41.1529,41.1714,41.1343,41.1622,6976.0
2022-11-21 11:45:00,44.39,44.41,44.38,44.4,9547.0,41.1529,41.1714,41.1436,41.1622,9547.0
2022-11-21 11:50:00,44.41,44.45,44.39,44.44,14373.0,41.1714,41.2085,41.1529,41.1992,14373.0
2022-11-21 11:55:00,44.44,44.44,44.28,44.36,42640.0,41.1992,41.1992,41.0509,41.1251,42640.0
2022-11-21 12:00:00,44.36,44.4,44.35,44.36,12383.0,41.1251,41.1622,41.1158,41.1251,12383.0
2022-11-21 12:05:00,44.35,44.39,44.33,44.38,9279.0,41.1158,41.1529,41.0973,41.1436,9279.0
2022-11-21 12:10:00,44.39,44.44,44.38,44.42,7420.0,41.1529,41.1992,41.1436,41.1807,7420.0
2022-11-21 12:15:00,44.41,44.47,44.41,44.47,9656.0,41.1714,41.2271,41.1714,41.2271,9656.0
2022-11-21 12:20:00,44.45,44.48,44.44,44.46,5359.0,41.2085,41.2363,41.1992,41.2178,5359.0
2022-11-21 12:25:00,44.47,44.49,44.46,44.48,10273.0,41.2271,41.2456,41.2178,41.2363,10273.0
2022-11-21 12:30:00,44.48,44.56,44.47,44.55,15033.0,41.2363,41.3105,41.2271,41.3012,15033.0
2022-11-21 12:35:00,44.55,44.58,44.51,44.52,10795.0,41.3012,41.329,41.2641,41.2734,10795.0
2022-11-21 12:40:00,44.5,44.53,44.47,44.48,19805.0,41.2549,41.2827,41.2271,41.2363,19805.0
2022-11-21 12:45:00,44.48,44.51,44.46,44.48,14736.0,41.2363,41.2641,41.2178,41.2363,14736.0
2022-11-21 12:50:00,44.48,44.5,44.45,44.48,12422.0,41.2363,41.2549,41.2085,41.2363,12422.0
2022-11-21 12:55:00,44.48,44.51,44.46,44.51,20489.0,41.2363,41.2641,41.2178,41.2641,20489.0
2022-11-21 13:00:00,44.51,44.57,44.51,44.54,13642.0,41.2641,41.3198,41.2641,41.2919,13642.0
2022-11-21 13:05:00,44.54,44.58,44.53,44.55,12883.0,41.2919,41.329,41.2827,41.3012,12883.0
2022-11-21 13:10:00,44.55,44.58,44.53,44.56,27646.0,41.3012,41.329,41.2827,41.3105,27646.0
2022-11-21 13:15:00,44.56,44.58,44.54,44.57,15736.0,41.3105,41.329,41.2919,41.3198,15736.0
2022-11-21 13:20:00,44.57,44.59,44.5,44.51,20149.0,41.3198,41.3383,41.2549,41.2641,20149.0
2022-11-21 13:25:00,44.51,44.54,44.49,44.53,12920.0,41.2641,41.2919,41.2456,41.2827,12920.0
2022-11-21 13:30:00,44.53,44.53,44.5,44.52,10285.0,41.2827,41.2827,41.2549,41.2734,10285.0
2022-11-21 13:35:00,44.52,44.54,44.5,44.53,18616.0,41.2734,41.2919,41.2549,41.2827,18616.0
2022-11-21 13:40:00,44.54,44.55,44.48,44.51,16730.0,41.2919,41.3012,41.2363,41.2641,16730.0
2022-11-21 13:45:00,44.51,44.53,44.49,44.51,22576.0,41.2641,41.2827,41.2456,41.2641,22576.0
2022-11-21 13:50:00,44.5,44.52,44.47,44.47,16190.0,41.2549,41.2734,41.2271,41.2271,16190.0
2022-11-21 13:55:00,44.48,44.49,44.44,44.45,14185.0,41.2363,41.2456,41.1992,41.2085,14185.0
2022-11-21 14:00:00,44.45,44.49,44.44,44.48,12815.0,41.2085,41.2456,41.1992,41.2363,12815.0
2022-11-21 14:05:00,44.48,44.51,44.47,44.51,15458.0,41.2363,41.2641,41.2271,41.2641,15458.0
2022-11-21 14:10:00,44.51,44.51,44.46,44.5,25628.0,41.2641,41.2641,41.2178,41.2549,25628.0
2022-11-21 14:15:00,44.5,44.5,44.46,44.48,10571.0,41.2549,41.2549,41.2178,41.2363,10571.0
2022-11-21 14:20:00,44.48,44.51,44.47,44.49,33616.0,41.2363,41.2641,41.2271,41.2456,33616.0
2022-11-21 14:25:00,44.5,44.54,44.49,44.53,13945.0,41.2549,41.2919,41.2456,41.2827,13945.0
2022-11-21 14:30:00,44.53,44.54,44.5,44.51,11770.0,41.2827,41.2919,41.2549,41.2641,11770.0
2022-11-21 14:35:00,44.52,44.55,44.49,44.55,21823.0,41.2734,41.3012,41.2456,41.3012,21823.0
2022-11-21 14:40:00,44.54,44.54,44.51,44.51,23541.0,41.2919,41.2919,41.2641,41.2641,23541.0
2022-11-21 14:45:00,44.51,44.55,44.49,44.55,13355.0,41.2641,41.3012,41.2456,41.3012,13355.0
2022-11-21 14:50:00,44.55,44.55,44.53,44.55,31989.0,41.3012,41.3012,41.2827,41.3012,31989.0
2022-11-21 14:55:00,44.55,44.56,44.51,44.52,21351.0,41.3012,41.3105,41.2641,41.2734,21351.0
2022-11-21 15:00:00,44.51,44.53,44.49,44.53,17733.0,41.2641,41.2827,41.2456,41.2827,17733.0
2022-11-21 15:05:00,44.53,44.54,44.48,44.53,22932.0,41.2827,41.2919,41.2363,41.2827,22932.0
2022-11-21 15:10:00,44.53,44.54,44.5,44.54,15075.0,41.2827,41.2919,41.2549,41.2919,15075.0
2022-11-21 15:15:00,44.54,44.58,44.53,44.55,12614.0,41.2919,41.329,41.2827,41.3012,12614.0
2022-11-21 15:20:00,44.55,44.56,44.51,44.53,21445.0,41.3012,41.3105,41.2641,41.2827,21445.0
2022-11-21 15:25:00,44.52,44.56,44.49,44.56,30490.0,41.2734,41.3105,41.2456,41.3105,30490.0
2022-11-21 15:30:00,44.56,44.59,44.54,44.54,33347.0,41.3105,41.3383,41.2919,41.2919,33347.0
2022-11-21 15:35:00,44.53,44.62,44.52,44.6,37007.0,41.2827,41.3661,41.2734,41.3476,37007.0
2022-11-21 15:40:00,44.59,44.62,44.59,44.62,13938.0,41.3383,41.3661,41.3383,41.3661,13938.0
2022-11-21 15:45:00,44.62,44.66,44.6,44.66,55977.0,41.3661,41.4032,41.3476,41.4032,55977.0
2022-11-21 15:50:00,44.66,44.72,44.64,44.68,102317.0,41.4032,41.4588,41.3847,41.4217,102317.0
2022-11-21 15:55:00,44.68,44.7,44.62,44.63,199325.0,41.4217,41.4403,41.3661,41.3754,199325.0
2022-11-22 09:30:00,44.94,45.0,44.77,44.86,53478.0,41.6628,41.7184,41.5052,41.5886,53478.0
2022-11-22 09:35:00,44.9,45.18,44.9,45.17,64507.0,41.6257,41.8853,41.6257,41.876,64507.0
2022-11-22 09:40:00,45.18,45.23,45.08,45.2,43894.0,41.8853,41.9316,41.7926,41.9038,43894.0
2022-11-22 09:45:00,45.22,45.27,45.13,45.22,77245.0,41.9224,41.9687,41.8389,41.9224,77245.0
2022-11-22 09:50:00,45.22,45.37,45.19,45.36,157265.0,41.9224,42.0614,41.8945,42.0521,157265.0
2022-11-22 09:55:00,45.36,45.38,45.31,45.36,84806.0,42.0521,42.0707,42.0058,42.0521,84806.0
2022-11-22 10:00:00,45.37,45.39,45.31,45.37,57353.0,42.0614,42.08,42.0058,42.0614,57353.0
2022-11-22 10:05:00,45.38,45.49,45.37,45.46,42385.0,42.0707,42.1727,42.0614,42.1449,42385.0
2022-11-22 10:10:00,45.46,45.61,45.45,45.59,38763.0,42.1449,42.2839,42.1356,42.2654,38763.0
2022-11-22 10:15:00,45.63,45.69,45.6,45.68,54852.0,42.3025,42.3581,42.2746,42.3488,54852.0
2022-11-22 10:20:00,45.69,45.78,45.69,45.71,46951.0,42.3581,42.4415,42.3581,42.3766,46951.0
2022-11-22 10:25:00,45.72,45.82,45.66,45.73,55821.0,42.3859,42.4786,42.3303,42.3952,55821.0
2022-11-22 10:30:00,45.73,45.74,45.67,45.69,41273.0,42.3952,42.4044,42.3395,42.3581,41273.0
2022-11-22 10:35:00,45.69,45.72,45.66,45.69,36430.0,42.3581,42.3859,42.3303,42.3581,36430.0
2022-11-22 10:40:00,45.69,45.72,45.61,45.62,38780.0,42.3581,42.3859,42.2839,42.2932,38780.0
2022-11-22 10:45:00,45.62,45.65,45.57,45.62,84024.0,42.2932,42.321,42.2468,42.2932,84024.0
2022-11-22 10:50:00,45.62,45.64,45.55,45.55,24131.0,42.2932,42.3117,42.2283,42.2283,24131.0
2022-11-22 10:55:00,45.56,45.58,45.5,45.53,38845.0,42.2376,42.2561,42.1819,42.2098,38845.0
2022-11-22 11:00:00,45.52,45.53,45.45,45.5,60228.0,42.2005,42.2098,42.1356,42.1819,60228.0
2022-11-22 11:05:00,45.5,45.51,45.39,45.42,37350.0,42.1819,42.1912,42.08,42.1078,37350.0
2022-11-22 11:10:00,45.43,45.5,45.41,45.41,56303.0,42.117,42.1819,42.0985,42.0985,56303.0
2022-11-22 11:15:00,45.4,45.43,45.34,45.42,61259.0,42.0892,42.117,42.0336,42.1078,61259.0
2022-11-22 11:20:00,45.42,45.45,45.37,45.38,27782.0,42.1078,42.1356,42.0614,42.0707,27782.0
2022-11-22 11:25:00,45.38,45.4,45.33,45.33,15746.0,42.0707,42.0892,42.0243,42.0243,15746.0
2022-11-22 11:30:00,45.32,45.35,45.29,45.33,24780.0,42.0151,42.0429,41.9873,42.0243,24780.0
2022-11-22 11:35:00,45.33,45.36,45.31,45.34,15519.0,42.0243,42.0521,42.0058,42.0336,15519.0
2022-11-22 11:40:00,45.35,45.4,45.32,45.4,27040.0,42.0429,42.0892,42.0151,42.0892,27040.0
2022-11-22 11:45:00,45.39,45.41,45.38,45.4,12244.0,42.08,42.0985,42.0707,42.0892,12244.0
2022-11-22 11:50:00,45.4,45.45,45.38,45.41,14300.0,42.0892,42.1356,42.0707,42.0985,14300.0
2022-11-22 11:55:00,45.41,45.41,45.32,45.35,13058.0,42.0985,42.0985,42.0151,42.0429,13058.0
2022-11-22 12:00:00,45.38,45.38,45.31,45.34,27206.0,42.0707,42.0707,42.0058,42.0336,27206.0
2022-11-22 12:05:00,45.33,45.33,45.23,45.24,17996.0,42.0243,42.0243,41.9316,41.9409,17996.0
2022-11-22 12:10:00,45.23,45.29,45.23,45.29,14740.0,41.9316,41.9873,41.9316,41.9873,14740.0
2022-11-22 12:15:00,45.29,45.31,45.26,45.27,11149.0,41.9873,42.0058,41.9594,41.9687,11149.0
2022-11-22 12:20:00,45.27,45.32,45.27,45.3,19332.0,41.9687,42.0151,41.9687,41.9965,19332.0
2022-11-22 12:25:00,45.3,45.3,45.25,45.27,25503.0,41.9965,41.9965,41.9502,41.9687,25503.0
2022-11-22 12:30:00,45.25,45.26,45.21,45.24,15672.0,41.9502,41.9594,41.9131,41.9409,15672.0
2022-11-22 12:35:00,45.25,45.3,45.24,45.29,10998.0,41.9502,41.9965,41.9409,41.9873,10998.0
2022-11-22 12:40:00,45.28,45.29,45.23,45.28,39427.0,41.978,41.9873,41.9316,41.978,39427.0
2022-11-22 12:45:00,45.28,45.28,45.19,45.21,13235.0,41.978,41.978,41.8945,41.9131,13235.0
2022-11-22 12:50:00,45.21,45.22,45.16,45.16,15355.0,41.9131,41.9224,41.8667,41.8667,15355.0
2022-11-22 12:55:00,45.16,45.18,45.13,45.16,11598.0,41.8667,41.8853,41.8389,41.8667,11598.0
2022-11-22 13:00:00,45.16,45.17,45.11,45.13,17827.0,41.8667,41.876,41.8204,41.8389,17827.0
2022-11-22 13:05:00,45.14,45.19,45.13,45.19,24966.0,41.8482,41.8945,41.8389,41.8945,24966.0
2022-11-22 13:10:00,45.19,45.27,45.19,45.27,16190.0,41.8945,41.9687,41.8945,41.9687,16190.0
2022-11-22 13:15:00,45.27,45.27,45.23,45.24,12738.0,41.9687,41.9687,41.9316,41.9409,12738.0
2022-11-22 13:20:00,45.24,45.24,45.18,45.22,18922.0,41.9409,41.9409,41.8853,41.9224,18922.0
2022-11-22 13:25:00,45.22,45.24,45.2,45.23,7872.0,41.9224,41.9409,41.9038,41.9316,7872.0
2022-11-22 13:30:00,45.23,45.25,45.19,45.2,19013.0,41.9316,41.9502,41.8945,41.9038,19013.0
2022-11-22 13:35:00,45.19,45.19,45.15,45.16,9565.0,41.8945,41.8945,41.8575,41.8667,9565.0
2022-11-22 13:40:00,45.17,45.18,45.15,45.16,8016.0,41.876,41.8853,41.8575,41.8667,8016.0
2022-11-22 13:45:00,45.16,45.18,45.15,45.17,8517.0,41.8667,41.8853,41.8575,41.876,8517.0
2022-11-22 13:50:00,45.17,45.2,45.16,45.18,12984.0,41.876,41.9038,41.8667,41.8853,12984.0
2022-11-22 13:55:00,45.18,45.18,45.15,45.16,7393.0,41.8853,41.8853,41.8575,41.8667,7393.0
2022-11-22 14:00:00,45.15,45.18,45.15,45.17,18268.0,41.8575,41.8853,41.8575,41.876,18268.0
2022-11-22 14:05:00,45.17,45.17,45.13,45.13,10962.0,41.876,41.876,41.8389,41.8389,10962.0
2022-11-22 14:10:00,45.13,45.14,45.08,45.08,19175.0,41.8389,41.8482,41.7926,41.7926,19175.0
2022-11-22 14:15:00,45.08,45.12,45.05,45.11,32730.0,41.7926,41.8296,41.7648,41.8204,32730.0
2022-11-22 14:20:00,45.12,45.14,45.1,45.14,16939.0,41.8296,41.8482,41.8111,41.8482,16939.0
2022-11-22 14:25:00,45.14,45.14,45.12,45.12,9657.0,41.8482,41.8482,41.8296,41.8296,9657.0
2022-11-22 14:30:00,45.11,45.11,45.06,45.06,19451.0,41.8204,41.8204,41.774,41.774,19451.0
2022-11-22 14:35:00,45.06,45.1,45.04,45.09,26964.0,41.774,41.8111,41.7555,41.8018,26964.0
2022-11-22 14:40:00,45.09,45.1,45.04,45.05,18116.0,41.8018,41.8111,41.7555,41.7648,18116.0
2022-11-22 14:45:00,45.05,45.09,45.05,45.09,15814.0,41.7648,41.8018,41.7648,41.8018,15814.0
2022-11-22 14:50:00,45.09,45.12,45.06,45.09,28384.0,41.8018,41.8296,41.774,41.8018,28384.0
2022-11-22 14:55:00,45.09,45.12,45.07,45.11,19740.0,41.8018,41.8296,41.7833,41.8204,19740.0
2022-11-22 15:00:00,45.11,45.19,45.1,45.18,21499.0,41.8204,41.8945,41.8111,41.8853,21499.0
2022-11-22 15:05:00,45.18,45.2,45.17,45.19,13097.0,41.8853,41.9038,41.876,41.8945,13097.0
2022-11-22 15:10:00,45.2,45.2,45.16,45.2,23453.0,41.9038,41.9038,41.8667,41.9038,23453.0
2022-11-22 15:15:00,45.2,45.21,45.16,45.18,17976.0,41.9038,41.9131,41.8667,41.8853,17976.0
2022-11-22 15:20:00,45.18,45.21,45.17,45.21,18354.0,41.8853,41.9131,41.876,41.9131,18354.0
2022-11-22 15:25:00,45.21,45.23,45.19,45.22,13369.0,41.9131,41.9316,41.8945,41.9224,13369.0
2022-11-22 15:30:00,45.21,45.23,45.2,45.23,20989.0,41.9131,41.9316,41.9038,41.9316,20989.0
2022-11-22 15:35:00,45.22,45.23,45.18,45.19,33462.0,41.9224,41.9316,41.8853,41.8945,33462.0
2022-11-22 15:40:00,45.19,45.22,45.16,45.16,47137.0,41.8945,41.9224,41.8667,41.8667,47137.0
2022-11-22 15:45:00,45.16,45.23,45.13,45.22,72309.0,41.8667,41.9316,41.8389,41.9224,72309.0
2022-11-22 15:50:00,45.23,45.25,45.17,45.19,73801.0,41.9316,41.9502,41.876,41.8945,73801.0
2022-11-22 15:55:00,45.2,45.28,45.18,45.22,194472.0,41.9038,41.978,41.8853,41.9224,194472.0
2022-11-23 09:30:00,45.14,45.32,45.02,45.32,31214.0,41.8482,42.0151,41.7369,42.0151,31214.0
2022-11-23 09:35:00,45.31,45.38,45.27,45.31,25374.0,42.0058,42.0707,41.9687,42.0058,25374.0
2022-11-23 09:40:00,45.31,45.36,45.26,45.3,32237.0,42.0058,42.0521,41.9594,41.9965,32237.0
2022-11-23 09:45:00,45.31,45.45,45.31,45.43,33129.0,42.0058,42.1356,42.0058,42.117,33129.0
2022-11-23 09:50:00,45.43,45.56,45.43,45.52,37022.0,42.117,42.2376,42.117,42.2005,37022.0
2022-11-23 09:55:00,45.53,45.54,45.45,45.47,23849.0,42.2098,42.219,42.1356,42.1541,23849.0
2022-11-23 10:00:00,45.48,45.5,45.39,45.48,37038.0,42.1634,42.1819,42.08,42.1634,37038.0
2022-11-23 10:05:00,45.48,45.53,45.46,45.48,18632.0,42.1634,42.2098,42.1449,42.1634,18632.0
2022-11-23 10:10:00,45.48,45.49,45.43,45.43,21784.0,42.1634,42.1727,42.117,42.117,21784.0
2022-11-23 10:15:00,45.42,45.43,45.34,45.41,21197.0,42.1078,42.117,42.0336,42.0985,21197.0
2022-11-23 10:20:00,45.41,45.44,45.39,45.43,20730.0,42.0985,42.1263,42.08,42.117,20730.0
2022-11-23 10:25:00,45.44,45.47,45.4,45.46,21185.0,42.1263,42.1541,42.0892,42.1449,21185.0
2022-11-23 10:30:00,45.46,45.54,45.45,45.52,15091.0,42.1449,42.219,42.1356,42.2005,15091.0
2022-11-23 10:35:00,45.51,45.52,45.48,45.5,25980.0,42.1912,42.2005,42.1634,42.1819,25980.0
2022-11-23 10:40:00,45.5,45.51,45.45,45.48,33731.0,42.1819,42.1912,42.1356,42.1634,33731.0
2022-11-23 10:45:00,45.47,45.49,45.46,45.46,15584.0,42.1541,42.1727,42.1449,42.1449,15584.0
2022-11-23 10:50:00,45.47,45.48,45.4,45.4,11049.0,42.1541,42.1634,42.0892,42.0892,11049.0
2022-11-23 10:55:00,45.41,45.45,45.4,45.43,11646.0,42.0985,42.1356,42.0892,42.117,11646.0
2022-11-23 11:00:00,45.44,45.45,45.38,45.39,7667.0,42.1263,42.1356,42.0707,42.08,7667.0
2022-11-23 11:05:00,45.39,45.42,45.35,45.42,14383.0,42.08,42.1078,42.0429,42.1078,14383.0
2022-11-23 11:10:00,45.41,45.5,45.39,45.48,34087.0,42.0985,42.1819,42.08,42.1634,34087.0
2022-11-23 11:15:00,45.49,45.53,45.48,45.53,19527.0,42.1727,42.2098,42.1634,42.2098,19527.0
2022-11-23 11:20:00,45.52,45.59,45.52,45.58,21373.0,42.2005,42.2654,42.2005,42.2561,21373.0
2022-11-23 11:25:00,45.58,45.62,45.54,45.62,31692.0,42.2561,42.2932,42.219,42.2932,31692.0
2022-11-23 11:30:00,45.62,45.68,45.53,45.68,206144.0,42.2932,42.3488,42.2098,42.3488,206144.0
2022-11-23 11:35:00,45.68,45.68,45.57,45.57,16877.0,42.3488,42.3488,42.2468,42.2468,16877.0
2022-11-23 11:40:00,45.55,45.61,45.53,45.59,34889.0,42.2283,42.2839,42.2098,42.2654,34889.0
2022-11-23 11:45:00,45.59,45.6,45.53,45.53,14146.0,42.2654,42.2746,42.2098,42.2098,14146.0
2022-11-23 11:50:00,45.53,45.6,45.52,45.53,24262.0,42.2098,42.2746,42.2005,42.2098,24262.0
2022-11-23 11:55:00,45.52,45.56,45.5,45.55,22279.0,42.2005,42.2376,42.1819,42.2283,22279.0
2022-11-23 12:00:00,45.53,45.55,45.5,45.52,9948.0,42.2098,42.2283,42.1819,42.2005,9948.0
2022-11-23 12:05:00,45.53,45.57,45.51,45.53,19918.0,42.2098,42.2468,42.1912,42.2098,19918.0
2022-11-23 12:10:00,45.54,45.55,45.5,45.55,18450.0,42.219,42.2283,42.1819,42.2283,18450.0
2022-11-23 12:15:00,45.55,45.57,45.52,45.53,21857.0,42.2283,42.2468,42.2005,42.2098,21857.0
2022-11-23 12:20:00,45.53,45.54,45.49,45.49,12292.0,42.2098,42.219,42.1727,42.1727,12292.0
2022-11-23 12:25:00,45.5,45.54,45.5,45.54,5569.0,42.1819,42.219,42.1819,42.219,5569.0
2022-11-23 12:30:00,45.54,45.55,45.5,45.55,10032.0,42.219,42.2283,42.1819,42.2283,10032.0
2022-11-23 12:35:00,45.54,45.55,45.51,45.52,14897.0,42.219,42.2283,42.1912,42.2005,14897.0
2022-11-23 12:40:00,45.51,45.51,45.42,45.43,26778.0,42.1912,42.1912,42.1078,42.117,26778.0
2022-11-23 12:45:00,45.42,45.49,45.41,45.48,23581.0,42.1078,42.1727,42.0985,42.1634,23581.0
2022-11-23 12:50:00,45.47,45.48,45.41,45.44,20168.0,42.1541,42.1634,42.0985,42.1263,20168.0
2022-11-23 12:55:00,45.44,45.44,45.35,45.37,8588.0,42.1263,42.1263,42.0429,42.0614,8588.0
2022-11-23 13:00:00,45.38,45.41,45.33,45.4,11939.0,42.0707,42.0985,42.0243,42.0892,11939.0
2022-11-23 13:05:00,45.4,45.41,45.37,45.41,7115.0,42.0892,42.0985,42.0614,42.0985,7115.0
2022-11-23 13:10:00,45.41,45.41,45.37,45.4,14752.0,42.0985,42.0985,42.0614,42.0892,14752.0
2022-11-23 13:15:00,45.4,45.44,45.39,45.44,5541.0,42.0892,42.1263,42.08,42.1263,5541.0
2022-11-23 13:20:00,45.44,45.47,45.43,45.46,31623.0,42.1263,42.1541,42.117,42.1449,31623.0
2022-11-23 13:25:00,45.47,45.49,45.44,45.49,21103.0,42.1541,42.1727,42.1263,42.1727,21103.0
2022-11-23 13:30:00,45.5,45.52,45.49,45.52,13145.0,42.1819,42.2005,42.1727,42.2005,13145.0
2022-11-23 13:35:00,45.52,45.54,45.5,45.53,16232.0,42.2005,42.219,42.1819,42.2098,16232.0
2022-11-23 13:40:00,45.53,45.53,45.49,45.51,12402.0,42.2098,42.2098,42.1727,42.1912,12402.0
2022-11-23 13:45:00,45.51,45.52,45.49,45.5,9552.0,42.1912,42.2005,42.1727,42.1819,9552.0
2022-11-23 13:50:00,45.5,45.5,45.47,45.49,13361.0,42.1819,42.1819,42.1541,42.1727,13361.0
2022-11-23 13:55:00,45.5,45.51,45.49,45.51,8268.0,42.1819,42.1912,42.1727,42.1912,8268.0
2022-11-23 14:00:00,45.51,45.7,45.43,45.7,41843.0,42.1912,42.3674,42.117,42.3674,41843.0
2022-11-23 14:05:00,45.69,45.69,45.61,45.62,14980.0,42.3581,42.3581,42.2839,42.2932,14980.0
2022-11-23 14:10:00,45.64,45.64,45.55,45.63,12504.0,42.3117,42.3117,42.2283,42.3025,12504.0
2022-11-23 14:15:00,45.64,45.68,45.62,45.62,18437.0,42.3117,42.3488,42.2932,42.2932,18437.0
2022-11-23 14:20:00,45.63,45.7,45.63,45.7,11758.0,42.3025,42.3674,42.3025,42.3674,11758.0
2022-11-23 14:25:00,45.7,45.75,45.68,45.69,11967.0,42.3674,42.4137,42.3488,42.3581,11967.0
2022-11-23 14:30:00,45.68,45.69,45.64,45.65,15316.0,42.3488,42.3581,42.3117,42.321,15316.0
2022-11-23 14:35:00,45.64,45.64,45.55,45.55,11101.0,42.3117,42.3117,42.2283,42.2283,11101.0
2022-11-23 14:40:00,45.55,45.64,45.55,45.64,15241.0,42.2283,42.3117,42.2283,42.3117,15241.0
2022-11-23 14:45:00,45.64,45.7,45.64,45.68,15866.0,42.3117,42.3674,42.3117,42.3488,15866.0
2022-11-23 14:50:00,45.67,45.7,45.65,45.66,33680.0,42.3395,42.3674,42.321,42.3303,33680.0
2022-11-23 14:55:00,45.67,45.71,45.65,45.68,25436.0,42.3395,42.3766,42.321,42.3488,25436.0
2022-11-23 15:00:00,45.68,45.7,45.65,45.69,37542.0,42.3488,42.3674,42.321,42.3581,37542.0
2022-11-23 15:05:00,45.69,45.72,45.67,45.68,22215.0,42.3581,42.3859,42.3395,42.3488,22215.0
2022-11-23 15:10:00,45.68,45.68,45.6,45.61,27610.0,42.3488,42.3488,42.2746,42.2839,27610.0
2022-11-23 15:15:00,45.61,45.66,45.6,45.62,23176.0,42.2839,42.3303,42.2746,42.2932,23176.0
2022-11-23 15:20:00,45.61,45.63,45.55,45.58,33681.0,42.2839,42.3025,42.2283,42.2561,33681.0
2022-11-23 15:25:00,45.57,45.63,45.56,45.62,43624.0,42.2468,42.3025,42.2376,42.2932,43624.0
2022-11-23 15:30:00,45.63,45.63,45.53,45.53,37061.0,42.3025,42.3025,42.2098,42.2098,37061.0
2022-11-23 15:35:00,45.53,45.56,45.52,45.53,27649.0,42.2098,42.2376,42.2005,42.2098,27649.0
2022-11-23 15:40:00,45.53,45.55,45.5,45.55,43714.0,42.2098,42.2283,42.1819,42.2283,43714.0
2022-11-23 15:45:00,45.55,45.58,45.51,45.51,37610.0,42.2283,42.2561,42.1912,42.1912,37610.0
2022-11-23 15:50:00,45.52,45.55,45.44,45.45,103772.0,42.2005,42.2283,42.1263,42.1356,103772.0
2022-11-23 15:55:00,45.44,45.52,45.43,45.51,191216.0,42.1263,42.2005,42.117,42.1912,191216.0
2022-11-25 09:30:00,45.52,45.64,45.4,45.59,29730.0,42.2005,42.3117,42.0892,42.2654,29730.0
2022-11-25 09:35:00,45.6,45.63,45.54,45.58,14279.0,42.2746,42.3025,42.219,42.2561,14279.0
2022-11-25 09:40:00,45.58,45.66,45.57,45.62,25872.0,42.2561,42.3303,42.2468,42.2932,25872.0
2022-11-25 09:45:00,45.61,45.71,45.6,45.62,33878.0,42.2839,42.3766,42.2746,42.2932,33878.0
2022-11-25 09:50:00,45.62,45.71,45.62,45.7,18518.0,42.2932,42.3766,42.2932,42.3674,18518.0
2022-11-25 09:55:00,45.7,45.71,45.61,45.63,14489.0,42.3674,42.3766,42.2839,42.3025,14489.0
2022-11-25 10:00:00,45.63,45.66,45.6,45.61,27988.0,42.3025,42.3303,42.2746,42.2839,27988.0
2022-11-25 10:05:00,45.61,45.67,45.59,45.66,13789.0,42.2839,42.3395,42.2654,42.3303,13789.0
2022-11-25 10:10:00,45.66,45.7,45.64,45.65,13891.0,42.3303,42.3674,42.3117,42.321,13891.0
2022-11-25 10:15:00,45.64,45.66,45.62,45.65,13334.0,42.3117,42.3303,42.2932,42.321,13334.0
2022-11-25 10:20:00,45.64,45.67,45.57,45.57,13221.0,42.3117,42.3395,42.2468,42.2468,13221.0
2022-11-25 10:25:00,45.55,45.59,45.51,45.59,10925.0,42.2283,42.2654,42.1912,42.2654,10925.0
2022-11-25 10:30:00,45.59,45.61,45.58,45.6,11757.0,42.2654,42.2839,42.2561,42.2746,11757.0
2022-11-25 10:35:00,45.6,45.61,45.56,45.58,9289.0,42.2746,42.2839,42.2376,42.2561,9289.0
2022-11-25 10:40:00,45.58,45.64,45.57,45.64,5110.0,42.2561,42.3117,42.2468,42.3117,5110.0
2022-11-25 10:45:00,45.64,45.65,45.6,45.65,16274.0,42.3117,42.321,42.2746,42.321,16274.0
2022-11-25 10:50:00,45.64,45.66,45.62,45.66,10590.0,42.3117,42.3303,42.2932,42.3303,10590.0
2022-11-25 10:55:00,45.66,45.68,45.62,45.68,17560.0,42.3303,42.3488,42.2932,42.3488,17560.0
2022-11-25 11:00:00,45.68,45.7,45.66,45.68,12532.0,42.3488,42.3674,42.3303,42.3488,12532.0
2022-11-25 11:05:00,45.68,45.7,45.66,45.68,17857.0,42.3488,42.3674,42.3303,42.3488,17857.0
2022-11-25 11:10:00,45.68,45.71,45.66,45.68,10262.0,42.3488,42.3766,42.3303,42.3488,10262.0
2022-11-25 11:15:00,45.67,45.71,45.67,45.7,9528.0,42.3395,42.3766,42.3395,42.3674,9528.0
2022-11-25 11:20:00,45.71,45.72,45.68,45.68,6415.0,42.3766,42.3859,42.3488,42.3488,6415.0
2022-11-25 11:25:00,45.69,45.71,45.66,45.69,10804.0,42.3581,42.3766,42.3303,42.3581,10804.0
2022-11-25 11:30:00,45.68,45.7,45.67,45.69,11890.0,42.3488,42.3674,42.3395,42.3581,11890.0
2022-11-25 11:35:00,45.69,45.75,45.67,45.75,11305.0,42.3581,42.4137,42.3395,42.4137,11305.0
2022-11-25 11:40:00,45.75,45.79,45.74,45.78,20406.0,42.4137,42.4508,42.4044,42.4415,20406.0
2022-11-25 11:45:00,45.78,45.82,45.77,45.81,11656.0,42.4415,42.4786,42.4322,42.4693,11656.0
2022-11-25 11:50:00,45.81,45.85,45.8,45.84,18254.0,42.4693,42.5064,42.4601,42.4971,18254.0
2022-11-25 11:55:00,45.84,45.85,45.78,45.78,17180.0,42.4971,42.5064,42.4415,42.4415,17180.0
2022-11-25 12:00:00,45.78,45.8,45.7,45.76,40025.0,42.4415,42.4601,42.3674,42.423,40025.0
2022-11-25 12:05:00,45.75,45.81,45.75,45.78,21497.0,42.4137,42.4693,42.4137,42.4415,21497.0
2022-11-25 12:10:00,45.78,45.84,45.77,45.8,21083.0,42.4415,42.4971,42.4322,42.4601,21083.0
2022-11-25 12:15:00,45.8,45.81,45.76,45.78,12626.0,42.4601,42.4693,42.423,42.4415,12626.0
2022-11-25 12:20:00,45.78,45.78,45.7,45.72,13600.0,42.4415,42.4415,42.3674,42.3859,13600.0
2022-11-25 12:25:00,45.72,45.72,45.68,45.71,11848.0,42.3859,42.3859,42.3488,42.3766,11848.0
2022-11-25 12:30:00,45.71,45.71,45.66,45.68,17937.0,42.3766,42.3766,42.3303,42.3488,17937.0
2022-11-25 12:35:00,45.68,45.74,45.66,45.73,13001.0,42.3488,42.4044,42.3303,42.3952,13001.0
2022-11-25 12:40:00,45.74,45.74,45.69,45.71,12228.0,42.4044,42.4044,42.3581,42.3766,12228.0
2022-11-25 12:45:00,45.71,45.71,45.64,45.65,11084.0,42.3766,42.3766,42.3117,42.321,11084.0
2022-11-25 12:50:00,45.65,45.7,45.64,45.66,30750.0,42.321,42.3674,42.3117,42.3303,30750.0
2022-11-25 12:55:00,45.65,45.72,45.63,45.69,67118.0,42.321,42.3859,42.3025,42.3581,67118.0
2022-11-28 09:30:00,45.25,45.44,45.16,45.42,33854.0,41.9502,42.1263,41.8667,42.1078,33854.0
2022-11-28 09:35:00,45.43,45.45,45.27,45.33,32165.0,42.117,42.1356,41.9687,42.0243,32165.0
2022-11-28 09:40:00,45.3,45.3,45.16,45.2,23124.0,41.9965,41.9965,41.8667,41.9038,23124.0
2022-11-28 09:45:00,45.2,45.33,45.19,45.31,55776.0,41.9038,42.0243,41.8945,42.0058,55776.0
2022-11-28 09:50:00,45.3,45.3,45.24,45.27,27522.0,41.9965,41.9965,41.9409,41.9687,27522.0
2022-11-28 09:55:00,45.27,45.28,45.21,45.22,15446.0,41.9687,41.978,41.9131,41.9224,15446.0
2022-11-28 10:00:00,45.23,45.24,45.17,45.2,20894.0,41.9316,41.9409,41.876,41.9038,20894.0
2022-11-28 10:05:00,45.2,45.28,45.19,45.27,13450.0,41.9038,41.978,41.8945,41.9687,13450.0
2022-11-28 10:10:00,45.28,45.35,45.25,45.34,15682.0,41.978,42.0429,41.9502,42.0336,15682.0
2022-11-28 10:15:00,45.35,45.37,45.32,45.36,10624.0,42.0429,42.0614,42.0151,42.0521,10624.0
2022-11-28 10:20:00,45.36,45.36,45.28,45.32,16166.0,42.0521,42.0521,41.978,42.0151,16166.0
2022-11-28 10:25:00,45.32,45.32,45.25,45.31,11843.0,42.0151,42.0151,41.9502,42.0058,11843.0
2022-11-28 10:30:00,45.31,45.34,45.26,45.27,10042.0,42.0058,42.0336,41.9594,41.9687,10042.0
2022-11-28 10:35:00,45.26,45.31,45.25,45.29,10779.0,41.9594,42.0058,41.9502,41.9873,10779.0
2022-11-28 10:40:00,45.27,45.31,45.26,45.28,12500.0,41.9687,42.0058,41.9594,41.978,12500.0
2022-11-28 10:45:00,45.27,45.29,45.23,45.25,11087.0,41.9687,41.9873,41.9316,41.9502,11087.0
2022-11-28 10:50:00,45.24,45.26,45.2,45.22,20852.0,41.9409,41.9594,41.9038,41.9224,20852.0
2022-11-28 10:55:00,45.22,45.24,45.19,45.21,12788.0,41.9224,41.9409,41.8945,41.9131,12788.0
2022-11-28 11:00:00,45.21,45.22,45.14,45.16,13022.0,41.9131,41.9224,41.8482,41.8667,13022.0
2022-11-28 11:05:00,45.16,45.18,45.13,45.17,28450.0,41.8667,41.8853,41.8389,41.876,28450.0
2022-11-28 11:10:00,45.17,45.18,45.11,45.16,6609.0,41.876,41.8853,41.8204,41.8667,6609.0
2022-11-28 11:15:00,45.16,45.18,45.15,45.16,10833.0,41.8667,41.8853,41.8575,41.8667,10833.0
2022-11-28 11:20:00,45.15,45.15,45.11,45.12,11117.0,41.8575,41.8575,41.8204,41.8296,11117.0
2022-11-28 11:25:00,45.12,45.12,45.05,45.05,18452.0,41.8296,41.8296,41.7648,41.7648,18452.0
2022-11-28 11:30:00,45.05,45.09,45.02,45.07,15218.0,41.7648,41.8018,41.7369,41.7833,15218.0
2022-11-28 11:35:00,45.06,45.07,45.04,45.05,6965.0,41.774,41.7833,41.7555,41.7648,6965.0
2022-11-28 11:40:00,45.06,45.1,45.04,45.09,8641.0,41.774,41.8111,41.7555,41.8018,8641.0
2022-11-28 11:45:00,45.08,45.09,45.04,45.07,7822.0,41.7926,41.8018,41.7555,41.7833,7822.0
2022-11-28 11:50:00,45.07,45.07,45.02,45.04,15998.0,41.7833,41.7833,41.7369,41.7555,15998.0
2022-11-28 11:55:00,45.04,45.05,45.0,45.01,11840.0,41.7555,41.7648,41.7184,41.7277,11840.0
2022-11-28 12:00:00,45.02,45.05,44.89,44.97,27339.0,41.7369,41.7648,41.6164,41.6906,27339.0
2022-11-28 12:05:00,45.0,45.04,44.94,44.94,10477.0,41.7184,41.7555,41.6628,41.6628,10477.0
2022-11-28 12:10:00,44.95,44.97,44.89,44.9,9138.0,41.672,41.6906,41.6164,41.6257,9138.0
2022-11-28 12:15:00,44.91,44.97,44.89,44.97,9983.0,41.635,41.6906,41.6164,41.6906,9983.0
2022-11-28 12:20:00,44.97,44.97,44.9,44.91,8188.0,41.6906,41.6906,41.6257,41.635,8188.0
2022-11-28 12:25:00,44.91,44.94,44.91,44.91,7228.0,41.635,41.6628,41.635,41.635,7228.0
2022-11-28 12:30:00,44.91,44.97,44.91,44.95,8364.0,41.635,41.6906,41.635,41.672,8364.0
2022-11-28 12:35:00,44.95,44.97,44.93,44.93,7331.0,41.672,41.6906,41.6535,41.6535,7331.0
2022-11-28 12:40:00,44.94,44.96,44.93,44.93,8190.0,41.6628,41.6813,41.6535,41.6535,8190.0
2022-11-28 12:45:00,44.93,44.94,44.89,44.89,6357.0,41.6535,41.6628,41.6164,41.6164,6357.0
2022-11-28 12:50:00,44.89,44.9,44.81,44.82,24142.0,41.6164,41.6257,41.5423,41.5515,24142.0
2022-11-28 12:55:00,44.81,44.86,44.81,44.84,11091.0,41.5423,41.5886,41.5423,41.5701,11091.0
2022-11-28 13:00:00,44.83,44.87,44.82,44.86,7183.0,41.5608,41.5979,41.5515,41.5886,7183.0
2022-11-28 13:05:00,44.88,44.89,44.85,44.85,13873.0,41.6072,41.6164,41.5793,41.5793,13873.0
2022-11-28 13:10:00,44.86,44.88,44.83,44.88,12042.0,41.5886,41.6072,41.5608,41.6072,12042.0
2022-11-28 13:15:00,44.88,44.89,44.85,44.88,6659.0,41.6072,41.6164,41.5793,41.6072,6659.0
2022-11-28 13:20:00,44.87,44.89,44.85,44.86,6775.0,41.5979,41.6164,41.5793,41.5886,6775.0
2022-11-28 13:25:00,44.85,44.9,44.85,44.86,16745.0,41.5793,41.6257,41.5793,41.5886,16745.0
2022-11-28 13:30:00,44.86,44.86,44.8,44.8,12657.0,41.5886,41.5886,41.533,41.533,12657.0
2022-11-28 13:35:00,44.81,44.87,44.79,44.87,9053.0,41.5423,41.5979,41.5237,41.5979,9053.0
2022-11-28 13:40:00,44.87,44.89,44.85,44.89,38446.0,41.5979,41.6164,41.5793,41.6164,38446.0
2022-11-28 13:45:00,44.89,44.93,44.88,44.89,21065.0,41.6164,41.6535,41.6072,41.6164,21065.0
2022-11-28 13:50:00,44.89,44.93,44.88,44.89,26795.0,41.6164,41.6535,41.6072,41.6164,26795.0
2022-11-28 13:55:00,44.89,44.92,44.84,44.91,27947.0,41.6164,41.6442,41.5701,41.635,27947.0
2022-11-28 14:00:00,44.91,44.93,44.88,44.9,22093.0,41.635,41.6535,41.6072,41.6257,22093.0
2022-11-28 14:05:00,44.91,44.94,44.89,44.89,50714.0,41.635,41.6628,41.6164,41.6164,50714.0
2022-11-28 14:10:00,44.9,44.98,44.89,44.96,19917.0,41.6257,41.6999,41.6164,41.6813,19917.0
2022-11-28 14:15:00,44.97,44.99,44.94,44.98,28427.0,41.6906,41.7091,41.6628,41.6999,28427.0
2022-11-28 14:20:00,44.98,44.98,44.92,44.93,22422.0,41.6999,41.6999,41.6442,41.6535,22422.0
2022-11-28 14:25:00,44.93,44.95,44.88,44.88,17917.0,41.6535,41.672,41.6072,41.6072,17917.0
2022-11-28 14:30:00,44.89,44.91,44.86,44.9,26096.0,41.6164,41.635,41.5886,41.6257,26096.0
2022-11-28 14:35:00,44.91,44.94,44.9,44.93,10406.0,41.635,41.6628,41.6257,41.6535,10406.0
2022-11-28 14:40:00,44.93,44.94,44.88,44.89,55215.0,41.6535,41.6628,41.6072,41.6164,55215.0
2022-11-28 14:45:00,44.89,44.91,44.87,44.9,21378.0,41.6164,41.635,41.5979,41.6257,21378.0
2022-11-28 14:50:00,44.89,44.9,44.88,44.9,25255.0,41.6164,41.6257,41.6072,41.6257,25255.0
2022-11-28 14:55:00,44.89,44.9,44.84,44.84,18624.0,41.6164,41.6257,41.5701,41.5701,18624.0
2022-11-28 15:00:00,44.84,44.87,44.81,44.84,41227.0,41.5701,41.5979,41.5423,41.5701,41227.0
2022-11-28 15:05:00,44.84,44.87,44.81,44.84,21275.0,41.5701,41.5979,41.5423,41.5701,21275.0
2022-11-28 15:10:00,44.84,44.86,44.8,44.8,16417.0,41.5701,41.5886,41.533,41.533,16417.0
2022-11-28 15:15:00,44.8,44.8,44.75,44.76,17364.0,41.533,41.533,41.4866,41.4959,17364.0
2022-11-28 15:20:00,44.76,44.78,44.75,44.77,8863.0,41.4959,41.5144,41.4866,41.5052,8863.0
2022-11-28 15:25:00,44.76,44.76,44.73,44.75,22529.0,41.4959,41.4959,41.4681,41.4866,22529.0
2022-11-28 15:30:00,44.74,44.74,44.68,44.71,22647.0,41.4774,41.4774,41.4217,41.4495,22647.0
2022-11-28 15:35:00,44.71,44.74,44.69,44.72,27600.0,41.4495,41.4774,41.431,41.4588,27600.0
2022-11-28 15:40:00,44.72,44.8,44.72,44.8,30568.0,41.4588,41.533,41.4588,41.533,30568.0
2022-11-28 15:45:00,44.8,44.81,44.74,44.75,37739.0,41.533,41.5423,41.4774,41.4866,37739.0
2022-11-28 15:50:00,44.75,44.84,44.74,44.79,89661.0,41.4866,41.5701,41.4774,41.5237,89661.0
2022-11-28 15:55:00,44.79,44.85,44.77,44.81,192794.0,41.5237,41.5793,41.5052,41.5423,192794.0
2022-11-29 09:30:00,44.79,44.88,44.53,44.87,43048.0,41.5237,41.6072,41.2827,41.5979,43048.0
2022-11-29 09:35:00,44.86,44.89,44.78,44.79,21767.0,41.5886,41.6164,41.5144,41.5237,21767.0
2022-11-29 09:40:00,44.8,44.84,44.7,44.72,38016.0,41.533,41.5701,41.4403,41.4588,38016.0
2022-11-29 09:45:00,44.71,44.75,44.68,44.7,34026.0,41.4495,41.4866,41.4217,41.4403,34026.0
2022-11-29 09:50:00,44.7,44.72,44.65,44.68,17430.0,41.4403,41.4588,41.3939,41.4217,17430.0
2022-11-29 09:55:00,44.69,44.79,44.66,44.77,35134.0,41.431,41.5237,41.4032,41.5052,35134.0
2022-11-29 10:00:00,44.78,44.84,44.77,44.82,20608.0,41.5144,41.5701,41.5052,41.5515,20608.0
2022-11-29 10:05:00,44.82,44.83,44.74,44.76,20758.0,41.5515,41.5608,41.4774,41.4959,20758.0
2022-11-29 10:10:00,44.77,44.81,44.75,44.8,11968.0,41.5052,41.5423,41.4866,41.533,11968.0
2022-11-29 10:15:00,44.8,44.83,44.79,44.83,25120.0,41.533,41.5608,41.5237,41.5608,25120.0
2022-11-29 10:20:00,44.83,44.85,44.79,44.85,14933.0,41.5608,41.5793,41.5237,41.5793,14933.0
2022-11-29 10:25:00,44.87,44.93,44.83,44.93,16720.0,41.5979,41.6535,41.5608,41.6535,16720.0
2022-11-29 10:30:00,44.93,45.01,44.8,44.97,46338.0,41.6535,41.7277,41.533,41.6906,46338.0
2022-11-29 10:35:00,44.97,44.97,44.89,44.95,21983.0,41.6906,41.6906,41.6164,41.672,21983.0
2022-11-29 10:40:00,44.94,44.94,44.87,44.89,19963.0,41.6628,41.6628,41.5979,41.6164,19963.0
2022-11-29 10:45:00,44.88,44.92,44.87,44.89,30251.0,41.6072,41.6442,41.5979,41.6164,30251.0
2022-11-29 10:50:00,44.88,44.9,44.84,44.89,36966.0,41.6072,41.6257,41.5701,41.6164,36966.0
2022-11-29 10:55:00,44.9,44.92,44.86,44.9,27463.0,41.6257,41.6442,41.5886,41.6257,27463.0
2022-11-29 11:00:00,44.89,44.92,44.8,44.84,30467.0,41.6164,41.6442,41.533,41.5701,30467.0
2022-11-29 11:05:00,44.84,44.88,44.78,44.78,19865.0,41.5701,41.6072,41.5144,41.5144,19865.0
2022-11-29 11:10:00,44.78,44.82,44.75,44.78,19960.0,41.5144,41.5515,41.4866,41.5144,19960.0
2022-11-29 11:15:00,44.78,44.8,44.73,44.75,23063.0,41.5144,41.533,41.4681,41.4866,23063.0
2022-11-29 11:20:00,44.75,44.8,44.72,44.78,23381.0,41.4866,41.533,41.4588,41.5144,23381.0
2022-11-29 11:25:00,44.77,44.79,44.71,44.75,17636.0,41.5052,41.5237,41.4495,41.4866,17636.0
2022-11-29 11:30:00,44.74,44.8,44.72,44.77,12975.0,41.4774,41.533,41.4588,41.5052,12975.0
2022-11-29 11:35:00,44.77,44.79,44.76,44.79,8614.0,41.5052,41.5237,41.4959,41.5237,8614.0
2022-11-29 11:40:00,44.78,44.79,44.73,44.73,13550.0,41.5144,41.5237,41.4681,41.4681,13550.0
2022-11-29 11:45:00,44.74,44.76,44.71,44.75,13208.0,41.4774,41.4959,41.4495,41.4866,13208.0
2022-11-29 11:50:00,44.75,44.75,44.69,44.75,14791.0,41.4866,41.4866,41.431,41.4866,14791.0
2022-11-29 11:55:00,44.74,44.78,44.73,44.76,15109.0,41.4774,41.5144,41.4681,41.4959,15109.0
2022-11-29 12:00:00,44.76,44.76,44.71,44.74,8439.0,41.4959,41.4959,41.4495,41.4774,8439.0
2022-11-29 12:05:00,44.73,44.77,44.7,44.73,9153.0,41.4681,41.5052,41.4403,41.4681,9153.0
2022-11-29 12:10:00,44.72,44.72,44.67,44.72,10720.0,41.4588,41.4588,41.4125,41.4588,10720.0
2022-11-29 12:15:00,44.72,44.72,44.67,44.69,4659.0,41.4588,41.4588,41.4125,41.431,4659.0
2022-11-29 12:20:00,44.69,44.69,44.65,44.66,9707.0,41.431,41.431,41.3939,41.4032,9707.0
2022-11-29 12:25:00,44.65,44.69,44.63,44.63,6781.0,41.3939,41.431,41.3754,41.3754,6781.0
2022-11-29 12:30:00,44.64,44.66,44.62,44.64,6825.0,41.3847,41.4032,41.3661,41.3847,6825.0
2022-11-29 12:35:00,44.64,44.73,44.63,44.71,11483.0,41.3847,41.4681,41.3754,41.4495,11483.0
2022-11-29 12:40:00,44.71,44.74,44.7,44.72,5862.0,41.4495,41.4774,41.4403,41.4588,5862.0
2022-11-29 12:45:00,44.73,44.74,44.7,44.73,6281.0,41.4681,41.4774,41.4403,41.4681,6281.0
2022-11-29 12:50:00,44.73,44.78,44.73,44.75,10684.0,41.4681,41.5144,41.4681,41.4866,10684.0
2022-11-29 12:55:00,44.75,44.76,44.74,44.75,4329.0,41.4866,41.4959,41.4774,41.4866,4329.0
2022-11-29 13:00:00,44.75,44.75,44.7,44.72,8808.0,41.4866,41.4866,41.4403,41.4588,8808.0
2022-11-29 13:05:00,44.72,44.74,44.7,44.7,6600.0,41.4588,41.4774,41.4403,41.4403,6600.0
2022-11-29 13:10:00,44.71,44.76,44.69,44.76,7287.0,41.4495,41.4959,41.431,41.4959,7287.0
2022-11-29 13:15:00,44.77,44.77,44.71,44.73,6654.0,41.5052,41.5052,41.4495,41.4681,6654.0
2022-11-29 13:20:00,44.73,44.73,44.69,44.71,5796.0,41.4681,41.4681,41.431,41.4495,5796.0
2022-11-29 13:25:00,44.71,44.71,44.66,44.68,9046.0,41.4495,41.4495,41.4032,41.4217,9046.0
2022-11-29 13:30:00,44.67,44.7,44.67,44.7,6591.0,41.4125,41.4403,41.4125,41.4403,6591.0
2022-11-29 13:35:00,44.7,44.76,44.69,44.76,10809.0,41.4403,41.4959,41.431,41.4959,10809.0
2022-11-29 13:40:00,44.75,44.77,44.74,44.76,6708.0,41.4866,41.5052,41.4774,41.4959,6708.0
2022-11-29 13:45:00,44.77,44.79,44.76,44.78,6919.0,41.5052,41.5237,41.4959,41.5144,6919.0
2022-11-29 13:50:00,44.78,44.82,44.77,44.82,37872.0,41.5144,41.5515,41.5052,41.5515,37872.0
2022-11-29 13:55:00,44.82,44.86,44.81,44.86,10550.0,41.5515,41.5886,41.5423,41.5886,10550.0
2022-11-29 14:00:00,44.86,44.94,44.84,44.92,14560.0,41.5886,41.6628,41.5701,41.6442,14560.0
2022-11-29 14:05:00,44.93,44.95,44.91,44.95,20226.0,41.6535,41.672,41.635,41.672,20226.0
2022-11-29 14:10:00,44.94,44.96,44.93,44.96,23026.0,41.6628,41.6813,41.6535,41.6813,23026.0
2022-11-29 14:15:00,44.96,44.98,44.94,44.98,16507.0,41.6813,41.6999,41.6628,41.6999,16507.0
2022-11-29 14:20:00,44.98,44.98,44.89,44.91,24462.0,41.6999,41.6999,41.6164,41.635,24462.0
2022-11-29 14:25:00,44.91,44.91,44.84,44.85,17811.0,41.635,41.635,41.5701,41.5793,17811.0
2022-11-29 14:30:00,44.85,44.86,44.81,44.85,12537.0,41.5793,41.5886,41.5423,41.5793,12537.0
2022-11-29 14:35:00,44.86,44.87,44.82,44.84,12525.0,41.5886,41.5979,41.5515,41.5701,12525.0
2022-11-29 14:40:00,44.84,44.85,44.79,44.81,9222.0,41.5701,41.5793,41.5237,41.5423,9222.0
2022-11-29 14:45:00,44.82,44.84,44.81,44.83,11829.0,41.5515,41.5701,41.5423,41.5608,11829.0
2022-11-29 14:50:00,44.82,44.86,44.82,44.83,10312.0,41.5515,41.5886,41.5515,41.5608,10312.0
2022-11-29 14:55:00,44.83,44.87,44.83,44.87,13111.0,41.5608,41.5979,41.5608,41.5979,13111.0
2022-11-29 15:00:00,44.87,44.87,44.85,44.86,21285.0,41.5979,41.5979,41.5793,41.5886,21285.0
2022-11-29 15:05:00,44.86,44.93,44.85,44.92,21499.0,41.5886,41.6535,41.5793,41.6442,21499.0
2022-11-29 15:10:00,44.91,44.94,44.89,44.93,17177.0,41.635,41.6628,41.6164,41.6535,17177.0
2022-11-29 15:15:00,44.93,44.96,44.91,44.94,15138.0,41.6535,41.6813,41.635,41.6628,15138.0
2022-11-29 15:20:00,44.94,44.98,44.88,44.9,37716.0,41.6628,41.6999,41.6072,41.6257,37716.0
2022-11-29 15:25:00,44.91,44.91,44.86,44.89,45345.0,41.635,41.635,41.5886,41.6164,45345.0
2022-11-29 15:30:00,44.9,44.96,44.9,44.92,56393.0,41.6257,41.6813,41.6257,41.6442,56393.0
2022-11-29 15:35:00,44.91,44.92,44.85,44.88,34565.0,41.635,41.6442,41.5793,41.6072,34565.0
2022-11-29 15:40:00,44.88,44.92,44.86,44.89,89945.0,41.6072,41.6442,41.5886,41.6164,89945.0
2022-11-29 15:45:00,44.9,44.91,44.84,44.9,71816.0,41.6257,41.635,41.5701,41.6257,71816.0
2022-11-29 15:50:00,44.9,44.9,44.83,44.86,127953.0,41.6257,41.6257,41.5608,41.5886,127953.0
2022-11-29 15:55:00,44.86,44.91,44.82,44.84,279477.0,41.5886,41.635,41.5515,41.5701,279477.0
2022-11-30 09:30:00,44.88,45.11,44.83,45.02,78526.0,41.6072,41.8204,41.5608,41.7369,78526.0
2022-11-30 09:35:00,45.01,45.02,44.75,44.75,69333.0,41.7277,41.7369,41.4866,41.4866,69333.0
2022-11-30 09:40:00,44.75,44.76,44.65,44.74,28736.0,41.4866,41.4959,41.3939,41.4774,28736.0
2022-11-30 09:45:00,44.77,44.82,44.55,44.55,47870.0,41.5052,41.5515,41.3012,41.3012,47870.0
2022-11-30 09:50:00,44.55,44.61,44.47,44.49,41535.0,41.3012,41.3568,41.2271,41.2456,41535.0
2022-11-30 09:55:00,44.49,44.53,44.34,44.36,25386.0,41.2456,41.2827,41.1065,41.1251,25386.0
2022-11-30 10:00:00,44.37,44.39,44.24,44.38,28404.0,41.1343,41.1529,41.0138,41.1436,28404.0
2022-11-30 10:05:00,44.4,44.47,44.35,44.47,30094.0,41.1622,41.2271,41.1158,41.2271,30094.0
2022-11-30 10:10:00,44.48,44.53,44.42,44.43,26246.0,41.2363,41.2827,41.1807,41.19,26246.0
2022-11-30 10:15:00,44.45,44.47,44.4,44.46,22043.0,41.2085,41.2271,41.1622,41.2178,22043.0
2022-11-30 10:20:00,44.45,44.53,44.43,44.52,15496.0,41.2085,41.2827,41.19,41.2734,15496.0
2022-11-30 10:25:00,44.52,44.59,44.5,44.57,16393.0,41.2734,41.3383,41.2549,41.3198,16393.0
2022-11-30 10:30:00,44.58,44.66,44.58,44.65,28507.0,41.329,41.4032,41.329,41.3939,28507.0
2022-11-30 10:35:00,44.64,44.66,44.55,44.63,20039.0,41.3847,41.4032,41.3012,41.3754,20039.0
2022-11-30 10:40:00,44.66,44.74,44.66,44.73,22181.0,41.4032,41.4774,41.4032,41.4681,22181.0
2022-11-30 10:45:00,44.72,44.72,44.62,44.63,20083.0,41.4588,41.4588,41.3661,41.3754,20083.0
2022-11-30 10:50:00,44.63,44.66,44.58,44.61,16245.0,41.3754,41.4032,41.329,41.3568,16245.0
2022-11-30 10:55:00,44.62,44.66,44.6,44.64,9108.0,41.3661,41.4032,41.3476,41.3847,9108.0
2022-11-30 11:00:00,44.66,44.69,44.66,44.67,17987.0,41.4032,41.431,41.4032,41.4125,17987.0
2022-11-30 11:05:00,44.68,44.78,44.65,44.77,6865.0,41.4217,41.5144,41.3939,41.5052,6865.0
2022-11-30 11:10:00,44.77,44.79,44.73,44.78,11912.0,41.5052,41.5237,41.4681,41.5144,11912.0
2022-11-30 11:15:00,44.78,44.8,44.73,44.77,19119.0,41.5144,41.533,41.4681,41.5052,19119.0
2022-11-30 11:20:00,44.76,44.87,44.76,44.86,33910.0,41.4959,41.5979,41.4959,41.5886,33910.0
2022-11-30 11:25:00,44.87,44.88,44.83,44.86,19986.0,41.5979,41.6072,41.5608,41.5886,19986.0
2022-11-30 11:30:00,44.86,44.88,44.81,44.85,17389.0,41.5886,41.6072,41.5423,41.5793,17389.0
2022-11-30 11:35:00,44.84,44.85,44.81,44.82,9961.0,41.5701,41.5793,41.5423,41.5515,9961.0
2022-11-30 11:40:00,44.82,44.84,44.8,44.81,12889.0,41.5515,41.5701,41.533,41.5423,12889.0
2022-11-30 11:45:00,44.81,44.85,44.81,44.84,9408.0,41.5423,41.5793,41.5423,41.5701,9408.0
2022-11-30 11:50:00,44.84,44.86,44.81,44.83,15014.0,41.5701,41.5886,41.5423,41.5608,15014.0
2022-11-30 11:55:00,44.83,44.83,44.79,44.81,10135.0,41.5608,41.5608,41.5237,41.5423,10135.0
2022-11-30 12:00:00,44.81,44.86,44.8,44.86,18048.0,41.5423,41.5886,41.533,41.5886,18048.0
2022-11-30 12:05:00,44.86,44.86,44.79,44.83,12248.0,41.5886,41.5886,41.5237,41.5608,12248.0
2022-11-30 12:10:00,44.83,44.85,44.82,44.84,8557.0,41.5608,41.5793,41.5515,41.5701,8557.0
2022-11-30 12:15:00,44.83,44.83,44.74,44.75,11006.0,41.5608,41.5608,41.4774,41.4866,11006.0
2022-11-30 12:20:00,44.74,44.74,44.65,44.65,17200.0,41.4774,41.4774,41.3939,41.3939,17200.0
2022-11-30 12:25:00,44.66,44.7,44.65,44.69,14648.0,41.4032,41.4403,41.3939,41.431,14648.0
2022-11-30 12:30:00,44.69,44.72,44.64,44.66,11986.0,41.431,41.4588,41.3847,41.4032,11986.0
2022-11-30 12:35:00,44.66,44.66,44.59,44.59,7448.0,41.4032,41.4032,41.3383,41.3383,7448.0
2022-11-30 12:40:00,44.6,44.64,44.57,44.58,17762.0,41.3476,41.3847,41.3198,41.329,17762.0
2022-11-30 12:45:00,44.57,44.63,44.56,44.59,14182.0,41.3198,41.3754,41.3105,41.3383,14182.0
2022-11-30 12:50:00,44.59,44.62,44.57,44.61,11624.0,41.3383,41.3661,41.3198,41.3568,11624.0
2022-11-30 12:55:00,44.61,44.66,44.6,44.64,12329.0,41.3568,41.4032,41.3476,41.3847,12329.0
2022-11-30 13:00:00,44.64,44.66,44.61,44.65,10624.0,41.3847,41.4032,41.3568,41.3939,10624.0
2022-11-30 13:05:00,44.65,44.69,44.64,44.68,8642.0,41.3939,41.431,41.3847,41.4217,8642.0
2022-11-30 13:10:00,44.68,44.71,44.63,44.66,16593.0,41.4217,41.4495,41.3754,41.4032,16593.0
2022-11-30 13:15:00,44.66,44.69,44.64,44.65,9633.0,41.4032,41.431,41.3847,41.3939,9633.0
2022-11-30 13:20:00,44.65,44.65,44.59,44.61,15067.0,41.3939,41.3939,41.3383,41.3568,15067.0
2022-11-30 13:25:00,44.62,44.65,44.61,44.64,36780.0,41.3661,41.3939,41.3568,41.3847,36780.0
2022-11-30 13:30:00,44.64,44.94,44.6,44.83,45548.0,41.3847,41.6628,41.3476,41.5608,45548.0
2022-11-30 13:35:00,44.84,45.09,44.84,45.05,24645.0,41.5701,41.8018,41.5701,41.7648,24645.0
2022-11-30 13:40:00,45.08,45.1,44.95,45.01,17799.0,41.7926,41.8111,41.672,41.7277,17799.0
2022-11-30 13:45:00,45.02,45.02,44.84,44.9,27471.0,41.7369,41.7369,41.5701,41.6257,27471.0
2022-11-30 13:50:00,44.9,45.01,44.89,45.01,15177.0,41.6257,41.7277,41.6164,41.7277,15177.0
2022-11-30 13:55:00,45.02,45.19,45.02,45.16,24367.0,41.7369,41.8945,41.7369,41.8667,24367.0
2022-11-30 14:00:00,45.15,45.26,45.14,45.24,23019.0,41.8575,41.9594,41.8482,41.9409,23019.0
2022-11-30 14:05:00,45.24,45.31,45.21,45.25,26384.0,41.9409,42.0058,41.9131,41.9502,26384.0
2022-11-30 14:10:00,45.24,45.31,45.19,45.23,21221.0,41.9409,42.0058,41.8945,41.9316,21221.0
2022-11-30 14:15:00,45.24,45.46,45.22,45.45,51678.0,41.9409,42.1449,41.9224,42.1356,51678.0
2022-11-30 14:20:00,45.46,45.48,45.37,45.42,32859.0,42.1449,42.1634,42.0614,42.1078,32859.0
2022-11-30 14:25:00,45.41,45.45,45.39,45.41,19189.0,42.0985,42.1356,42.08,42.0985,19189.0
2022-11-30 14:30:00,45.41,45.42,45.35,45.38,22746.0,42.0985,42.1078,42.0429,42.0707,22746.0
2022-11-30 14:35:00,45.39,45.41,45.33,45.35,17229.0,42.08,42.0985,42.0243,42.0429,17229.0
2022-11-30 14:40:00,45.36,45.4,45.3,45.31,22121.0,42.0521,42.0892,41.9965,42.0058,22121.0
2022-11-30 14:45:00,45.32,45.35,45.28,45.35,26225.0,42.0151,42.0429,41.978,42.0429,26225.0
2022-11-30 14:50:00,45.34,45.4,45.33,45.34,20021.0,42.0336,42.0892,42.0243,42.0336,20021.0
2022-11-30 14:55:00,45.35,45.41,45.31,45.41,20714.0,42.0429,42.0985,42.0058,42.0985,20714.0
2022-11-30 15:00:00,45.41,45.47,45.38,45.46,22207.0,42.0985,42.1541,42.0707,42.1449,22207.0
2022-11-30 15:05:00,45.45,45.49,45.44,45.47,29899.0,42.1356,42.1727,42.1263,42.1541,29899.0
2022-11-30 15:10:00,45.47,45.52,45.46,45.51,28740.0,42.1541,42.2005,42.1449,42.1912,28740.0
2022-11-30 15:15:00,45.52,45.62,45.51,45.59,24296.0,42.2005,42.2932,42.1912,42.2654,24296.0
2022-11-30 15:20:00,45.59,45.63,45.58,45.62,24173.0,42.2654,42.3025,42.2561,42.2932,24173.0
2022-11-30 15:25:00,45.62,45.69,45.61,45.64,61921.0,42.2932,42.3581,42.2839,42.3117,61921.0
2022-11-30 15:30:00,45.64,45.75,45.63,45.73,73412.0,42.3117,42.4137,42.3025,42.3952,73412.0
2022-11-30 15:35:00,45.73,45.82,45.73,45.77,78991.0,42.3952,42.4786,42.3952,42.4322,78991.0
2022-11-30 15:40:00,45.77,45.8,45.72,45.79,88146.0,42.4322,42.4601,42.3859,42.4508,88146.0
2022-11-30 15:45:00,45.79,45.82,45.77,45.8,124135.0,42.4508,42.4786,42.4322,42.4601,124135.0
2022-11-30 15:50:00,45.81,45.96,45.77,45.91,399617.0,42.4693,42.6084,42.4322,42.562,399617.0
2022-11-30 15:55:00,45.91,45.93,45.74,45.9,583826.0,42.562,42.5806,42.4044,42.5528,583826.0
2022-12-01 09:30:00,45.9,46.0,45.71,45.72,68871.0,42.5528,42.6455,42.3766,42.3859,68871.0
2022-12-01 09:35:00,45.74,45.84,45.71,45.73,20071.0,42.4044,42.4971,42.3766,42.3952,20071.0
2022-12-01 09:40:00,45.73,45.77,45.6,45.62,38038.0,42.3952,42.4322,42.2746,42.2932,38038.0
2022-12-01 09:45:00,45.62,45.65,45.56,45.62,54014.0,42.2932,42.321,42.2376,42.2932,54014.0
2022-12-01 09:50:00,45.64,45.73,45.62,45.65,22605.0,42.3117,42.3952,42.2932,42.321,22605.0
2022-12-01 09:55:00,45.64,45.66,45.54,45.55,11226.0,42.3117,42.3303,42.219,42.2283,11226.0
2022-12-01 10:00:00,45.56,45.65,45.46,45.5,31919.0,42.2376,42.321,42.1449,42.1819,31919.0
2022-12-01 10:05:00,45.51,45.61,45.46,45.55,36334.0,42.1912,42.2839,42.1449,42.2283,36334.0
2022-12-01 10:10:00,45.53,45.54,45.27,45.28,24143.0,42.2098,42.219,41.9687,41.978,24143.0
2022-12-01 10:15:00,45.3,45.31,45.13,45.15,18682.0,41.9965,42.0058,41.8389,41.8575,18682.0
2022-12-01 10:20:00,45.14,45.14,45.08,45.09,13899.0,41.8482,41.8482,41.7926,41.8018,13899.0
2022-12-01 10:25:00,45.09,45.15,45.06,45.11,17302.0,41.8018,41.8575,41.774,41.8204,17302.0
2022-12-01 10:30:00,45.11,45.12,45.01,45.08,17873.0,41.8204,41.8296,41.7277,41.7926,17873.0
2022-12-01 10:35:00,45.08,45.19,45.06,45.16,20856.0,41.7926,41.8945,41.774,41.8667,20856.0
2022-12-01 10:40:00,45.16,45.16,45.11,45.14,15195.0,41.8667,41.8667,41.8204,41.8482,15195.0
2022-12-01 10:45:00,45.13,45.28,45.11,45.28,28944.0,41.8389,41.978,41.8204,41.978,28944.0
2022-12-01 10:50:00,45.27,45.31,45.26,45.3,15183.0,41.9687,42.0058,41.9594,41.9965,15183.0
2022-12-01 10:55:00,45.29,45.31,45.23,45.3,13916.0,41.9873,42.0058,41.9316,41.9965,13916.0
2022-12-01 11:00:00,45.3,45.31,45.22,45.23,25773.0,41.9965,42.0058,41.9224,41.9316,25773.0
2022-12-01 11:05:00,45.23,45.25,45.15,45.23,20332.0,41.9316,41.9502,41.8575,41.9316,20332.0
2022-12-01 11:10:00,45.23,45.24,45.16,45.2,16558.0,41.9316,41.9409,41.8667,41.9038,16558.0
2022-12-01 11:15:00,45.19,45.19,45.07,45.12,24261.0,41.8945,41.8945,41.7833,41.8296,24261.0
2022-12-01 11:20:00,45.12,45.26,45.11,45.26,26935.0,41.8296,41.9594,41.8204,41.9594,26935.0
2022-12-01 11:25:00,45.25,45.35,45.23,45.34,24544.0,41.9502,42.0429,41.9316,42.0336,24544.0
2022-12-01 11:30:00,45.34,45.47,45.32,45.44,69222.0,42.0336,42.1541,42.0151,42.1263,69222.0
2022-12-01 11:35:00,45.44,45.53,45.44,45.5,53366.0,42.1263,42.2098,42.1263,42.1819,53366.0
2022-12-01 11:40:00,45.51,45.61,45.48,45.55,38040.0,42.1912,42.2839,42.1634,42.2283,38040.0
2022-12-01 11:45:00,45.57,45.59,45.53,45.55,19968.0,42.2468,42.2654,42.2098,42.2283,19968.0
2022-12-01 11:50:00,45.56,45.58,45.51,45.53,16163.0,42.2376,42.2561,42.1912,42.2098,16163.0
2022-12-01 11:55:00,45.53,45.56,45.51,45.52,15510.0,42.2098,42.2376,42.1912,42.2005,15510.0
2022-12-01 12:00:00,45.52,45.52,45.38,45.4,16363.0,42.2005,42.2005,42.0707,42.0892,16363.0
2022-12-01 12:05:00,45.4,45.4,45.35,45.36,14010.0,42.0892,42.0892,42.0429,42.0521,14010.0
2022-12-01 12:10:00,45.37,45.41,45.31,45.34,34875.0,42.0614,42.0985,42.0058,42.0336,34875.0
2022-12-01 12:15:00,45.34,45.36,45.3,45.3,10251.0,42.0336,42.0521,41.9965,41.9965,10251.0
2022-12-01 12:20:00,45.3,45.37,45.29,45.33,20149.0,41.9965,42.0614,41.9873,42.0243,20149.0
2022-12-01 12:25:00,45.34,45.39,45.34,45.36,20688.0,42.0336,42.08,42.0336,42.0521,20688.0
2022-12-01 12:30:00,45.36,45.45,45.35,45.41,22066.0,42.0521,42.1356,42.0429,42.0985,22066.0
2022-12-01 12:35:00,45.41,45.41,45.32,45.34,13436.0,42.0985,42.0985,42.0151,42.0336,13436.0
2022-12-01 12:40:00,45.33,45.33,45.23,45.25,12694.0,42.0243,42.0243,41.9316,41.9502,12694.0
2022-12-01 12:45:00,45.26,45.32,45.22,45.3,18324.0,41.9594,42.0151,41.9224,41.9965,18324.0
2022-12-01 12:50:00,45.3,45.37,45.29,45.34,13677.0,41.9965,42.0614,41.9873,42.0336,13677.0
2022-12-01 12:55:00,45.34,45.36,45.27,45.3,16687.0,42.0336,42.0521,41.9687,41.9965,16687.0
2022-12-01 13:00:00,45.3,45.3,45.26,45.28,12740.0,41.9965,41.9965,41.9594,41.978,12740.0
2022-12-01 13:05:00,45.29,45.38,45.29,45.37,27054.0,41.9873,42.0707,41.9873,42.0614,27054.0
2022-12-01 13:10:00,45.36,45.41,45.36,45.37,23614.0,42.0521,42.0985,42.0521,42.0614,23614.0
2022-12-01 13:15:00,45.38,45.4,45.31,45.34,27590.0,42.0707,42.0892,42.0058,42.0336,27590.0
2022-12-01 13:20:00,45.33,45.39,45.32,45.36,19652.0,42.0243,42.08,42.0151,42.0521,19652.0
2022-12-01 13:25:00,45.36,45.38,45.35,45.38,14703.0,42.0521,42.0707,42.0429,42.0707,14703.0
2022-12-01 13:30:00,45.38,45.42,45.33,45.36,26999.0,42.0707,42.1078,42.0243,42.0521,26999.0
2022-12-01 13:35:00,45.36,45.42,45.36,45.38,14693.0,42.0521,42.1078,42.0521,42.0707,14693.0
2022-12-01 13:40:00,45.38,45.46,45.38,45.44,27012.0,42.0707,42.1449,42.0707,42.1263,27012.0
2022-12-01 13:45:00,45.44,45.5,45.43,45.5,14767.0,42.1263,42.1819,42.117,42.1819,14767.0
2022-12-01 13:50:00,45.5,45.5,45.41,45.43,20171.0,42.1819,42.1819,42.0985,42.117,20171.0
2022-12-01 13:55:00,45.43,45.47,45.41,45.46,14523.0,42.117,42.1541,42.0985,42.1449,14523.0
2022-12-01 14:00:00,45.46,45.46,45.4,45.41,30226.0,42.1449,42.1449,42.0892,42.0985,30226.0
2022-12-01 14:05:00,45.42,45.5,45.41,45.48,30025.0,42.1078,42.1819,42.0985,42.1634,30025.0
2022-12-01 14:10:00,45.48,45.56,45.47,45.55,22801.0,42.1634,42.2376,42.1541,42.2283,22801.0
2022-12-01 14:15:00,45.55,45.57,45.52,45.57,20524.0,42.2283,42.2468,42.2005,42.2468,20524.0
2022-12-01 14:20:00,45.57,45.59,45.54,45.58,16896.0,42.2468,42.2654,42.219,42.2561,16896.0
2022-12-01 14:25:00,45.58,45.6,45.56,45.58,15386.0,42.2561,42.2746,42.2376,42.2561,15386.0
2022-12-01 14:30:00,45.58,45.59,45.51,45.55,17094.0,42.2561,42.2654,42.1912,42.2283,17094.0
2022-12-01 14:35:00,45.55,45.57,45.53,45.55,13101.0,42.2283,42.2468,42.2098,42.2283,13101.0
2022-12-01 14:40:00,45.55,45.55,45.51,45.54,17542.0,42.2283,42.2283,42.1912,42.219,17542.0
2022-12-01 14:45:00,45.54,45.58,45.53,45.58,21274.0,42.219,42.2561,42.2098,42.2561,21274.0
2022-12-01 14:50:00,45.58,45.63,45.55,45.61,17608.0,42.2561,42.3025,42.2283,42.2839,17608.0
2022-12-01 14:55:00,45.61,45.61,45.56,45.6,19299.0,42.2839,42.2839,42.2376,42.2746,19299.0
2022-12-01 15:00:00,45.59,45.66,45.59,45.66,34815.0,42.2654,42.3303,42.2654,42.3303,34815.0
2022-12-01 15:05:00,45.66,45.69,45.64,45.65,48710.0,42.3303,42.3581,42.3117,42.321,48710.0
2022-12-01 15:10:00,45.64,45.68,45.62,45.65,36495.0,42.3117,42.3488,42.2932,42.321,36495.0
2022-12-01 15:15:00,45.65,45.69,45.63,45.65,42890.0,42.321,42.3581,42.3025,42.321,42890.0
2022-12-01 15:20:00,45.65,45.67,45.58,45.61,46407.0,42.321,42.3395,42.2561,42.2839,46407.0
2022-12-01 15:25:00,45.6,45.61,45.56,45.59,38066.0,42.2746,42.2839,42.2376,42.2654,38066.0
2022-12-01 15:30:00,45.59,45.64,45.58,45.61,40329.0,42.2654,42.3117,42.2561,42.2839,40329.0
2022-12-01 15:35:00,45.62,45.72,45.6,45.72,69103.0,42.2932,42.3859,42.2746,42.3859,69103.0
2022-12-01 15:40:00,45.72,45.8,45.7,45.8,166943.0,42.3859,42.4601,42.3674,42.4601,166943.0
2022-12-01 15:45:00,45.8,45.8,45.7,45.72,129039.0,42.4601,42.4601,42.3674,42.3859,129039.0
2022-12-01 15:50:00,45.72,45.78,45.72,45.73,174983.0,42.3859,42.4415,42.3859,42.3952,174983.0
2022-12-01 15:55:00,45.72,45.8,45.67,45.75,472506.0,42.3859,42.4601,42.3395,42.4137,472506.0
2022-12-02 09:30:00,45.27,45.53,45.23,45.35,72375.0,41.9687,42.2098,41.9316,42.0429,72375.0
2022-12-02 09:35:00,45.36,45.6,45.3,45.57,56858.0,42.0521,42.2746,41.9965,42.2468,56858.0
2022-12-02 09:40:00,45.57,45.57,45.38,45.46,60213.0,42.2468,42.2468,42.0707,42.1449,60213.0
2022-12-02 09:45:00,45.45,45.56,45.36,45.39,35424.0,42.1356,42.2376,42.0521,42.08,35424.0
2022-12-02 09:50:00,45.4,45.45,45.34,45.37,23102.0,42.0892,42.1356,42.0336,42.0614,23102.0
2022-12-02 09:55:00,45.39,45.48,45.38,45.4,17227.0,42.08,42.1634,42.0707,42.0892,17227.0
2022-12-02 10:00:00,45.41,45.43,45.33,45.36,18677.0,42.0985,42.117,42.0243,42.0521,18677.0
2022-12-02 10:05:00,45.36,45.41,45.31,45.41,23196.0,42.0521,42.0985,42.0058,42.0985,23196.0
2022-12-02 10:10:00,45.4,45.44,45.3,45.42,12466.0,42.0892,42.1263,41.9965,42.1078,12466.0
2022-12-02 10:15:00,45.42,45.44,45.3,45.34,11852.0,42.1078,42.1263,41.9965,42.0336,11852.0
2022-12-02 10:20:00,45.35,45.37,45.25,45.26,17778.0,42.0429,42.0614,41.9502,41.9594,17778.0
2022-12-02 10:25:00,45.25,45.29,45.14,45.19,16222.0,41.9502,41.9873,41.8482,41.8945,16222.0
2022-12-02 10:30:00,45.21,45.25,45.13,45.24,18250.0,41.9131,41.9502,41.8389,41.9409,18250.0
2022-12-02 10:35:00,45.23,45.24,45.18,45.24,14476.0,41.9316,41.9409,41.8853,41.9409,14476.0
2022-12-02 10:40:00,45.24,45.27,45.21,45.26,15491.0,41.9409,41.9687,41.9131,41.9594,15491.0
2022-12-02 10:45:00,45.26,45.3,45.24,45.3,11974.0,41.9594,41.9965,41.9409,41.9965,11974.0
2022-12-02 10:50:00,45.29,45.29,45.17,45.2,18066.0,41.9873,41.9873,41.876,41.9038,18066.0
2022-12-02 10:55:00,45.19,45.19,45.01,45.02,23984.0,41.8945,41.8945,41.7277,41.7369,23984.0
2022-12-02 11:00:00,45.01,45.08,44.99,45.07,9708.0,41.7277,41.7926,41.7091,41.7833,9708.0
2022-12-02 11:05:00,45.07,45.12,45.05,45.08,14180.0,41.7833,41.8296,41.7648,41.7926,14180.0
2022-12-02 11:10:00,45.08,45.1,45.03,45.08,12620.0,41.7926,41.8111,41.7462,41.7926,12620.0
2022-12-02 11:15:00,45.07,45.08,44.98,44.99,14736.0,41.7833,41.7926,41.6999,41.7091,14736.0
2022-12-02 11:20:00,44.98,45.01,44.96,44.99,24987.0,41.6999,41.7277,41.6813,41.7091,24987.0
2022-12-02 11:25:00,45.0,45.01,44.96,44.99,13603.0,41.7184,41.7277,41.6813,41.7091,13603.0
2022-12-02 11:30:00,44.99,45.05,44.98,45.05,12833.0,41.7091,41.7648,41.6999,41.7648,12833.0
2022-12-02 11:35:00,45.05,45.18,45.03,45.16,18848.0,41.7648,41.8853,41.7462,41.8667,18848.0
2022-12-02 11:40:00,45.16,45.23,45.14,45.17,16697.0,41.8667,41.9316,41.8482,41.876,16697.0
2022-12-02 11:45:00,45.18,45.19,45.15,45.16,13898.0,41.8853,41.8945,41.8575,41.8667,13898.0
2022-12-02 11:50:00,45.17,45.21,45.14,45.21,11653.0,41.876,41.9131,41.8482,41.9131,11653.0
2022-12-02 11:55:00,45.21,45.25,45.19,45.2,11317.0,41.9131,41.9502,41.8945,41.9038,11317.0
2022-12-02 12:00:00,45.2,45.29,45.2,45.28,10088.0,41.9038,41.9873,41.9038,41.978,10088.0
2022-12-02 12:05:00,45.27,45.3,45.25,45.29,17096.0,41.9687,41.9965,41.9502,41.9873,17096.0
2022-12-02 12:10:00,45.28,45.31,45.28,45.3,8805.0,41.978,42.0058,41.978,41.9965,8805.0
2022-12-02 12:15:00,45.3,45.3,45.21,45.21,10302.0,41.9965,41.9965,41.9131,41.9131,10302.0
2022-12-02 12:20:00,45.21,45.22,45.12,45.13,9638.0,41.9131,41.9224,41.8296,41.8389,9638.0
2022-12-02 12:25:00,45.11,45.14,45.1,45.1,11686.0,41.8204,41.8482,41.8111,41.8111,11686.0
2022-12-02 12:30:00,45.09,45.11,45.06,45.08,11280.0,41.8018,41.8204,41.774,41.7926,11280.0
2022-12-02 12:35:00,45.08,45.08,45.0,45.04,14231.0,41.7926,41.7926,41.7184,41.7555,14231.0
2022-12-02 12:40:00,45.04,45.04,45.0,45.0,15998.0,41.7555,41.7555,41.7184,41.7184,15998.0
2022-12-02 12:45:00,45.01,45.03,44.98,45.0,9425.0,41.7277,41.7462,41.6999,41.7184,9425.0
2022-12-02 12:50:00,44.99,45.0,44.96,44.98,22625.0,41.7091,41.7184,41.6813,41.6999,22625.0
2022-12-02 12:55:00,44.98,44.98,44.91,44.91,14913.0,41.6999,41.6999,41.635,41.635,14913.0
2022-12-02 13:00:00,44.91,44.96,44.9,44.92,18699.0,41.635,41.6813,41.6257,41.6442,18699.0
2022-12-02 13:05:00,44.91,44.93,44.89,44.89,9176.0,41.635,41.6535,41.6164,41.6164,9176.0
2022-12-02 13:10:00,44.9,44.95,44.88,44.95,38924.0,41.6257,41.672,41.6072,41.672,38924.0
2022-12-02 13:15:00,44.94,44.95,44.88,44.89,12986.0,41.6628,41.672,41.6072,41.6164,12986.0
2022-12-02 13:20:00,44.87,44.9,44.87,44.9,6919.0,41.5979,41.6257,41.5979,41.6257,6919.0
2022-12-02 13:25:00,44.89,44.92,44.87,44.92,51941.0,41.6164,41.6442,41.5979,41.6442,51941.0
2022-12-02 13:30:00,44.91,45.0,44.91,44.98,64756.0,41.635,41.7184,41.635,41.6999,64756.0
2022-12-02 13:35:00,44.98,45.04,44.97,45.03,31765.0,41.6999,41.7555,41.6906,41.7462,31765.0
2022-12-02 13:40:00,45.03,45.09,45.02,45.09,21253.0,41.7462,41.8018,41.7369,41.8018,21253.0
2022-12-02 13:45:00,45.12,45.17,45.11,45.17,24646.0,41.8296,41.876,41.8204,41.876,24646.0
2022-12-02 13:50:00,45.17,45.24,45.16,45.23,67725.0,41.876,41.9409,41.8667,41.9316,67725.0
2022-12-02 13:55:00,45.23,45.27,45.2,45.26,36014.0,41.9316,41.9687,41.9038,41.9594,36014.0
2022-12-02 14:00:00,45.26,45.28,45.2,45.2,12744.0,41.9594,41.978,41.9038,41.9038,12744.0
2022-12-02 14:05:00,45.21,45.22,45.19,45.21,32089.0,41.9131,41.9224,41.8945,41.9131,32089.0
2022-12-02 14:10:00,45.2,45.2,45.11,45.13,20354.0,41.9038,41.9038,41.8204,41.8389,20354.0
2022-12-02 14:15:00,45.13,45.16,45.11,45.15,8753.0,41.8389,41.8667,41.8204,41.8575,8753.0
2022-12-02 14:20:00,45.15,45.15,45.09,45.14,9404.0,41.8575,41.8575,41.8018,41.8482,9404.0
2022-12-02 14:25:00,45.13,45.19,45.11,45.19,11560.0,41.8389,41.8945,41.8204,41.8945,11560.0
2022-12-02 14:30:00,45.18,45.21,45.14,45.21,19664.0,41.8853,41.9131,41.8482,41.9131,19664.0
2022-12-02 14:35:00,45.2,45.2,45.17,45.19,10015.0,41.9038,41.9038,41.876,41.8945,10015.0
2022-12-02 14:40:00,45.19,45.19,45.16,45.19,6652.0,41.8945,41.8945,41.8667,41.8945,6652.0
2022-12-02 14:45:00,45.18,45.22,45.17,45.22,12630.0,41.8853,41.9224,41.876,41.9224,12630.0
2022-12-02 14:50:00,45.22,45.25,45.2,45.25,13561.0,41.9224,41.9502,41.9038,41.9502,13561.0
2022-12-02 14:55:00,45.25,45.32,45.25,45.29,16250.0,41.9502,42.0151,41.9502,41.9873,16250.0
2022-12-02 15:00:00,45.3,45.31,45.26,45.29,23327.0,41.9965,42.0058,41.9594,41.9873,23327.0
2022-12-02 15:05:00,45.27,45.3,45.24,45.3,21337.0,41.9687,41.9965,41.9409,41.9965,21337.0
2022-12-02 15:10:00,45.3,45.32,45.24,45.32,12759.0,41.9965,42.0151,41.9409,42.0151,12759.0
2022-12-02 15:15:00,45.32,45.33,45.28,45.29,29264.0,42.0151,42.0243,41.978,41.9873,29264.0
2022-12-02 15:20:00,45.29,45.29,45.25,45.25,15404.0,41.9873,41.9873,41.9502,41.9502,15404.0
2022-12-02 15:25:00,45.26,45.26,45.19,45.22,20794.0,41.9594,41.9594,41.8945,41.9224,20794.0
2022-12-02 15:30:00,45.22,45.25,45.16,45.16,33043.0,41.9224,41.9502,41.8667,41.8667,33043.0
2022-12-02 15:35:00,45.16,45.16,45.07,45.11,37227.0,41.8667,41.8667,41.7833,41.8204,37227.0
2022-12-02 15:40:00,45.11,45.12,45.08,45.09,31957.0,41.8204,41.8296,41.7926,41.8018,31957.0
2022-12-02 15:45:00,45.08,45.1,45.05,45.08,60798.0,41.7926,41.8111,41.7648,41.7926,60798.0
2022-12-02 15:50:00,45.07,45.17,45.06,45.15,113755.0,41.7833,41.876,41.774,41.8575,113755.0
2022-12-02 15:55:00,45.15,45.24,45.14,45.23,212872.0,41.8575,41.9409,41.8482,41.9316,212872.0
2022-12-05 09:30:00,44.98,45.1,44.89,45.08,86487.0,41.6999,41.8111,41.6164,41.7926,86487.0
2022-12-05 09:35:00,45.06,45.09,44.86,45.0,57568.0,41.774,41.8018,41.5886,41.7184,57568.0
2022-12-05 09:40:00,44.99,45.02,44.8,44.8,38539.0,41.7091,41.7369,41.533,41.533,38539.0
2022-12-05 09:45:00,44.79,44.8,44.57,44.58,40330.0,41.5237,41.533,41.3198,41.329,40330.0
2022-12-05 09:50:00,44.57,44.62,44.54,44.57,29014.0,41.3198,41.3661,41.2919,41.3198,29014.0
2022-12-05 09:55:00,44.56,44.57,44.46,44.5,21251.0,41.3105,41.3198,41.2178,41.2549,21251.0
2022-12-05 10:00:00,44.5,44.51,44.29,44.44,56795.0,41.2549,41.2641,41.0602,41.1992,56795.0
2022-12-05 10:05:00,44.45,44.66,44.45,44.58,26155.0,41.2085,41.4032,41.2085,41.329,26155.0
2022-12-05 10:10:00,44.57,44.64,44.56,44.63,32666.0,41.3198,41.3847,41.3105,41.3754,32666.0
2022-12-05 10:15:00,44.62,44.66,44.6,44.61,38603.0,41.3661,41.4032,41.3476,41.3568,38603.0
2022-12-05 10:20:00,44.62,44.67,44.6,44.67,21032.0,41.3661,41.4125,41.3476,41.4125,21032.0
2022-12-05 10:25:00,44.68,44.79,44.68,44.75,13676.0,41.4217,41.5237,41.4217,41.4866,13676.0
2022-12-05 10:30:00,44.75,44.76,44.71,44.73,33469.0,41.4866,41.4959,41.4495,41.4681,33469.0
2022-12-05 10:35:00,44.73,44.75,44.71,44.73,37691.0,41.4681,41.4866,41.4495,41.4681,37691.0
2022-12-05 10:40:00,44.74,44.8,44.71,44.74,26035.0,41.4774,41.533,41.4495,41.4774,26035.0
2022-12-05 10:45:00,44.75,44.76,44.69,44.75,23281.0,41.4866,41.4959,41.431,41.4866,23281.0
2022-12-05 10:50:00,44.74,44.74,44.59,44.59,16877.0,41.4774,41.4774,41.3383,41.3383,16877.0
2022-12-05 10:55:00,44.6,44.61,44.49,44.52,14962.0,41.3476,41.3568,41.2456,41.2734,14962.0
2022-12-05 11:00:00,44.52,44.53,44.38,44.44,43317.0,41.2734,41.2827,41.1436,41.1992,43317.0
2022-12-05 11:05:00,44.43,44.46,44.41,44.46,18369.0,41.19,41.2178,41.1714,41.2178,18369.0
2022-12-05 11:10:00,44.47,44.59,44.46,44.57,18077.0,41.2271,41.3383,41.2178,41.3198,18077.0
2022-12-05 11:15:00,44.57,44.58,44.52,44.52,27014.0,41.3198,41.329,41.2734,41.2734,27014.0
2022-12-05 11:20:00,44.52,44.52,44.44,44.47,32673.0,41.2734,41.2734,41.1992,41.2271,32673.0
2022-12-05 11:25:00,44.47,44.47,44.42,44.44,11308.0,41.2271,41.2271,41.1807,41.1992,11308.0
2022-12-05 11:30:00,44.45,44.46,44.4,44.4,16115.0,41.2085,41.2178,41.1622,41.1622,16115.0
2022-12-05 11:35:00,44.39,44.49,44.38,44.48,16152.0,41.1529,41.2456,41.1436,41.2363,16152.0
2022-12-05 11:40:00,44.48,44.52,44.47,44.5,13758.0,41.2363,41.2734,41.2271,41.2549,13758.0
2022-12-05 11:45:00,44.49,44.53,44.46,44.47,14866.0,41.2456,41.2827,41.2178,41.2271,14866.0
2022-12-05 11:50:00,44.48,44.48,44.38,44.38,21084.0,41.2363,41.2363,41.1436,41.1436,21084.0
2022-12-05 11:55:00,44.37,44.38,44.2,44.21,25625.0,41.1343,41.1436,40.9767,40.986,25625.0
2022-12-05 12:00:00,44.2,44.2,44.12,44.13,17904.0,40.9767,40.9767,40.9026,40.9118,17904.0
2022-12-05 12:05:00,44.14,44.2,44.12,44.19,16642.0,40.9211,40.9767,40.9026,40.9675,16642.0
2022-12-05 12:10:00,44.18,44.19,44.12,44.14,22061.0,40.9582,40.9675,40.9026,40.9211,22061.0
2022-12-05 12:15:00,44.14,44.31,44.13,44.3,31306.0,40.9211,41.0787,40.9118,41.0694,31306.0
2022-12-05 12:20:00,44.31,44.39,44.3,44.38,30085.0,41.0787,41.1529,41.0694,41.1436,30085.0
2022-12-05 12:25:00,44.39,44.39,44.23,44.23,28913.0,41.1529,41.1529,41.0046,41.0046,28913.0
2022-12-05 12:30:00,44.23,44.25,44.07,44.08,38509.0,41.0046,41.0231,40.8562,40.8655,38509.0
2022-12-05 12:35:00,44.07,44.15,44.06,44.14,22856.0,40.8562,40.9304,40.8469,40.9211,22856.0
2022-12-05 12:40:00,44.13,44.18,44.11,44.14,59265.0,40.9118,40.9582,40.8933,40.9211,59265.0
2022-12-05 12:45:00,44.15,44.26,44.15,44.24,14417.0,40.9304,41.0324,40.9304,41.0138,14417.0
2022-12-05 12:50:00,44.25,44.25,44.19,44.19,13471.0,41.0231,41.0231,40.9675,40.9675,13471.0
2022-12-05 12:55:00,44.17,44.19,44.13,44.13,25403.0,40.9489,40.9675,40.9118,40.9118,25403.0
2022-12-05 13:00:00,44.13,44.18,44.12,44.16,14177.0,40.9118,40.9582,40.9026,40.9397,14177.0
2022-12-05 13:05:00,44.15,44.18,44.13,44.14,13936.0,40.9304,40.9582,40.9118,40.9211,13936.0
2022-12-05 13:10:00,44.14,44.2,44.13,44.2,10361.0,40.9211,40.9767,40.9118,40.9767,10361.0
2022-12-05 13:15:00,44.21,44.24,44.19,44.22,12807.0,40.986,41.0138,40.9675,40.9953,12807.0
2022-12-05 13:20:00,44.21,44.21,44.14,44.14,13655.0,40.986,40.986,40.9211,40.9211,13655.0
2022-12-05 13:25:00,44.14,44.14,44.08,44.11,13528.0,40.9211,40.9211,40.8655,40.8933,13528.0
2022-12-05 13:30:00,44.11,44.11,44.07,44.09,12432.0,40.8933,40.8933,40.8562,40.8748,12432.0
2022-12-05 13:35:00,44.09,44.09,44.02,44.04,17411.0,40.8748,40.8748,40.8099,40.8284,17411.0
2022-12-05 13:40:00,44.05,44.06,43.98,43.99,18869.0,40.8377,40.8469,40.7728,40.7821,18869.0
2022-12-05 13:45:00,43.99,44.0,43.95,43.96,11217.0,40.7821,40.7913,40.745,40.7542,11217.0
2022-12-05 13:50:00,43.94,43.95,43.89,43.93,11278.0,40.7357,40.745,40.6893,40.7264,11278.0
2022-12-05 13:55:00,43.92,43.93,43.82,43.83,17543.0,40.7172,40.7264,40.6245,40.6337,17543.0
2022-12-05 14:00:00,43.83,43.84,43.78,43.81,22846.0,40.6337,40.643,40.5874,40.6152,22846.0
2022-12-05 14:05:00,43.8,43.84,43.79,43.8,12755.0,40.6059,40.643,40.5966,40.6059,12755.0
2022-12-05 14:10:00,43.8,43.84,43.79,43.84,14076.0,40.6059,40.643,40.5966,40.643,14076.0
2022-12-05 14:15:00,43.84,43.87,43.81,43.84,17278.0,40.643,40.6708,40.6152,40.643,17278.0
2022-12-05 14:20:00,43.84,43.84,43.77,43.79,18413.0,40.643,40.643,40.5781,40.5966,18413.0
2022-12-05 14:25:00,43.79,43.83,43.77,43.8,16368.0,40.5966,40.6337,40.5781,40.6059,16368.0
2022-12-05 14:30:00,43.79,43.88,43.77,43.88,16762.0,40.5966,40.6801,40.5781,40.6801,16762.0
2022-12-05 14:35:00,43.88,43.89,43.82,43.83,18897.0,40.6801,40.6893,40.6245,40.6337,18897.0
2022-12-05 14:40:00,43.82,43.85,43.79,43.82,13020.0,40.6245,40.6523,40.5966,40.6245,13020.0
2022-12-05 14:45:00,43.81,43.82,43.79,43.81,12413.0,40.6152,40.6245,40.5966,40.6152,12413.0
2022-12-05 14:50:00,43.81,43.87,43.81,43.86,12664.0,40.6152,40.6708,40.6152,40.6615,12664.0
2022-12-05 14:55:00,43.87,43.92,43.84,43.91,15312.0,40.6708,40.7172,40.643,40.7079,15312.0
2022-12-05 15:00:00,43.91,43.95,43.9,43.95,16667.0,40.7079,40.745,40.6986,40.745,16667.0
2022-12-05 15:05:00,43.94,43.98,43.91,43.96,14890.0,40.7357,40.7728,40.7079,40.7542,14890.0
2022-12-05 15:10:00,43.96,44.02,43.92,44.02,16588.0,40.7542,40.8099,40.7172,40.8099,16588.0
2022-12-05 15:15:00,44.02,44.02,43.95,43.96,14594.0,40.8099,40.8099,40.745,40.7542,14594.0
2022-12-05 15:20:00,43.96,43.97,43.9,43.97,20345.0,40.7542,40.7635,40.6986,40.7635,20345.0
2022-12-05 15:25:00,43.96,43.96,43.85,43.86,88885.0,40.7542,40.7542,40.6523,40.6615,88885.0
2022-12-05 15:30:00,43.86,43.94,43.85,43.88,55389.0,40.6615,40.7357,40.6523,40.6801,55389.0
2022-12-05 15:35:00,43.88,43.97,43.87,43.95,28911.0,40.6801,40.7635,40.6708,40.745,28911.0
2022-12-05 15:40:00,43.94,43.95,43.87,43.91,47296.0,40.7357,40.745,40.6708,40.7079,47296.0
2022-12-05 15:45:00,43.91,43.94,43.84,43.91,67788.0,40.7079,40.7357,40.643,40.7079,67788.0
2022-12-05 15:50:00,43.92,44.04,43.91,44.04,75111.0,40.7172,40.8284,40.7079,40.8284,75111.0
2022-12-05 15:55:00,44.03,44.1,44.0,44.04,225125.0,40.8191,40.884,40.7913,40.8284,225125.0
2022-12-06 09:30:00,43.2,43.65,43.2,43.65,152259.0,40.0497,40.4668,40.0497,40.4668,152259.0
2022-12-06 09:35:00,43.64,43.67,43.22,43.31,203544.0,40.4576,40.4854,40.0682,40.1516,203544.0
2022-12-06 09:40:00,43.3,43.46,43.07,43.11,165914.0,40.1424,40.2907,39.9291,39.9662,165914.0
2022-12-06 09:45:00,43.12,43.15,43.02,43.13,76680.0,39.9755,40.0033,39.8828,39.9848,76680.0
2022-12-06 09:50:00,43.12,43.22,43.02,43.15,78161.0,39.9755,40.0682,39.8828,40.0033,78161.0
2022-12-06 09:55:00,43.15,43.37,43.14,43.33,85146.0,40.0033,40.2073,39.994,40.1702,85146.0
2022-12-06 10:00:00,43.33,43.45,43.27,43.3,49289.0,40.1702,40.2814,40.1146,40.1424,49289.0
2022-12-06 10:05:00,43.3,43.32,43.19,43.27,35174.0,40.1424,40.1609,40.0404,40.1146,35174.0
2022-12-06 10:10:00,43.26,43.27,43.15,43.21,185708.0,40.1053,40.1146,40.0033,40.0589,185708.0
2022-12-06 10:15:00,43.22,43.23,42.93,42.96,48858.0,40.0682,40.0775,39.7994,39.8272,48858.0
2022-12-06 10:20:00,42.95,43.18,42.89,43.18,31867.0,39.8179,40.0311,39.7623,40.0311,31867.0
2022-12-06 10:25:00,43.18,43.25,43.01,43.02,53003.0,40.0311,40.096,39.8735,39.8828,53003.0
2022-12-06 10:30:00,43.04,43.09,42.9,42.92,34741.0,39.9013,39.9477,39.7715,39.7901,34741.0
2022-12-06 10:35:00,42.92,42.93,42.8,42.8,54642.0,39.7901,39.7994,39.6788,39.6788,54642.0
2022-12-06 10:40:00,42.79,42.91,42.74,42.9,87378.0,39.6696,39.7808,39.6232,39.7715,87378.0
2022-12-06 10:45:00,42.89,42.99,42.84,42.99,40505.0,39.7623,39.855,39.7159,39.855,40505.0
2022-12-06 10:50:00,42.99,43.05,42.98,43.02,50252.0,39.855,39.9106,39.8457,39.8828,50252.0
2022-12-06 10:55:00,43.03,43.11,42.99,43.11,23698.0,39.8921,39.9662,39.855,39.9662,23698.0
2022-12-06 11:00:00,43.11,43.12,43.05,43.07,34064.0,39.9662,39.9755,39.9106,39.9291,34064.0
2022-12-06 11:05:00,43.07,43.16,43.06,43.11,12401.0,39.9291,40.0126,39.9199,39.9662,12401.0
2022-12-06 11:10:00,43.11,43.23,43.11,43.15,21486.0,39.9662,40.0775,39.9662,40.0033,21486.0
2022-12-06 11:15:00,43.14,43.19,43.08,43.09,65076.0,39.994,40.0404,39.9384,39.9477,65076.0
2022-12-06 11:20:00,43.09,43.17,43.08,43.14,35024.0,39.9477,40.0219,39.9384,39.994,35024.0
2022-12-06 11:25:00,43.14,43.14,43.07,43.09,20934.0,39.994,39.994,39.9291,39.9477,20934.0
2022-12-06 11:30:00,43.09,43.12,43.06,43.09,25676.0,39.9477,39.9755,39.9199,39.9477,25676.0
2022-12-06 11:35:00,43.09,43.09,42.98,43.0,13478.0,39.9477,39.9477,39.8457,39.8642,13478.0
2022-12-06 11:40:00,43.0,43.0,42.87,42.93,21908.0,39.8642,39.8642,39.7437,39.7994,21908.0
2022-12-06 11:45:00,42.91,42.94,42.89,42.91,21691.0,39.7808,39.8086,39.7623,39.7808,21691.0
2022-12-06 11:50:00,42.91,42.97,42.91,42.94,21943.0,39.7808,39.8364,39.7808,39.8086,21943.0
2022-12-06 11:55:00,42.94,42.96,42.86,42.91,23099.0,39.8086,39.8272,39.7345,39.7808,23099.0
2022-12-06 12:00:00,42.91,42.97,42.9,42.97,13050.0,39.7808,39.8364,39.7715,39.8364,13050.0
2022-12-06 12:05:00,42.96,43.01,42.95,42.99,22920.0,39.8272,39.8735,39.8179,39.855,22920.0
2022-12-06 12:10:00,42.99,43.0,42.94,42.98,16117.0,39.855,39.8642,39.8086,39.8457,16117.0
2022-12-06 12:15:00,42.98,42.99,42.89,42.9,20218.0,39.8457,39.855,39.7623,39.7715,20218.0
2022-12-06 12:20:00,42.9,42.93,42.85,42.87,19021.0,39.7715,39.7994,39.7252,39.7437,19021.0
2022-12-06 12:25:00,42.87,42.88,42.79,42.8,17971.0,39.7437,39.753,39.6696,39.6788,17971.0
2022-12-06 12:30:00,42.8,42.81,42.75,42.79,16118.0,39.6788,39.6881,39.6325,39.6696,16118.0
2022-12-06 12:35:00,42.78,42.82,42.74,42.8,28908.0,39.6603,39.6974,39.6232,39.6788,28908.0
2022-12-06 12:40:00,42.8,42.84,42.78,42.8,15975.0,39.6788,39.7159,39.6603,39.6788,15975.0
2022-12-06 12:45:00,42.81,42.84,42.79,42.81,11638.0,39.6881,39.7159,39.6696,39.6881,11638.0
2022-12-06 12:50:00,42.81,42.85,42.78,42.82,52730.0,39.6881,39.7252,39.6603,39.6974,52730.0
2022-12-06 12:55:00,42.8,42.8,42.74,42.75,32868.0,39.6788,39.6788,39.6232,39.6325,32868.0
2022-12-06 13:00:00,42.75,42.76,42.7,42.71,25778.0,39.6325,39.6418,39.5861,39.5954,25778.0
2022-12-06 13:05:00,42.72,42.72,42.59,42.59,29571.0,39.6047,39.6047,39.4841,39.4841,29571.0
2022-12-06 13:10:00,42.59,42.6,42.56,42.6,22686.0,39.4841,39.4934,39.4563,39.4934,22686.0
2022-12-06 13:15:00,42.6,42.63,42.58,42.62,12419.0,39.4934,39.5212,39.4749,39.512,12419.0
2022-12-06 13:20:00,42.62,42.66,42.62,42.64,16532.0,39.512,39.549,39.512,39.5305,16532.0
2022-12-06 13:25:00,42.63,42.66,42.61,42.64,29827.0,39.5212,39.549,39.5027,39.5305,29827.0
2022-12-06 13:30:00,42.64,42.69,42.63,42.68,30722.0,39.5305,39.5769,39.5212,39.5676,30722.0
2022-12-06 13:35:00,42.68,42.72,42.67,42.7,22370.0,39.5676,39.6047,39.5583,39.5861,22370.0
2022-12-06 13:40:00,42.7,42.74,42.69,42.73,17082.0,39.5861,39.6232,39.5769,39.6139,17082.0
2022-12-06 13:45:00,42.73,42.8,42.72,42.8,28821.0,39.6139,39.6788,39.6047,39.6788,28821.0
2022-12-06 13:50:00,42.79,42.8,42.69,42.71,16488.0,39.6696,39.6788,39.5769,39.5954,16488.0
2022-12-06 13:55:00,42.7,42.7,42.66,42.68,14748.0,39.5861,39.5861,39.549,39.5676,14748.0
2022-12-06 14:00:00,42.68,42.7,42.61,42.66,32175.0,39.5676,39.5861,39.5027,39.549,32175.0
2022-12-06 14:05:00,42.65,42.65,42.59,42.65,24760.0,39.5398,39.5398,39.4841,39.5398,24760.0
2022-12-06 14:10:00,42.64,42.66,42.62,42.64,22489.0,39.5305,39.549,39.512,39.5305,22489.0
2022-12-06 14:15:00,42.63,42.64,42.58,42.61,19806.0,39.5212,39.5305,39.4749,39.5027,19806.0
2022-12-06 14:20:00,42.61,42.63,42.57,42.62,33099.0,39.5027,39.5212,39.4656,39.512,33099.0
2022-12-06 14:25:00,42.62,42.67,42.62,42.66,26840.0,39.512,39.5583,39.512,39.549,26840.0
2022-12-06 14:30:00,42.66,42.68,42.64,42.66,27769.0,39.549,39.5676,39.5305,39.549,27769.0
2022-12-06 14:35:00,42.65,42.66,42.6,42.65,23057.0,39.5398,39.549,39.4934,39.5398,23057.0
2022-12-06 14:40:00,42.65,42.77,42.63,42.74,43910.0,39.5398,39.651,39.5212,39.6232,43910.0
2022-12-06 14:45:00,42.73,42.75,42.72,42.75,13735.0,39.6139,39.6325,39.6047,39.6325,13735.0
2022-12-06 14:50:00,42.75,42.8,42.74,42.8,22377.0,39.6325,39.6788,39.6232,39.6788,22377.0
2022-12-06 14:55:00,42.8,42.8,42.75,42.76,14680.0,39.6788,39.6788,39.6325,39.6418,14680.0
2022-12-06 15:00:00,42.76,42.84,42.76,42.82,30267.0,39.6418,39.7159,39.6418,39.6974,30267.0
2022-12-06 15:05:00,42.82,42.85,42.81,42.83,24622.0,39.6974,39.7252,39.6881,39.7066,24622.0
2022-12-06 15:10:00,42.83,42.86,42.82,42.85,26641.0,39.7066,39.7345,39.6974,39.7252,26641.0
2022-12-06 15:15:00,42.86,42.87,42.74,42.77,52300.0,39.7345,39.7437,39.6232,39.651,52300.0
2022-12-06 15:20:00,42.77,42.78,42.73,42.76,56407.0,39.651,39.6603,39.6139,39.6418,56407.0
2022-12-06 15:25:00,42.76,42.77,42.67,42.69,59412.0,39.6418,39.651,39.5583,39.5769,59412.0
2022-12-06 15:30:00,42.68,42.72,42.65,42.7,65470.0,39.5676,39.6047,39.5398,39.5861,65470.0
2022-12-06 15:35:00,42.7,42.76,42.69,42.76,89415.0,39.5861,39.6418,39.5769,39.6418,89415.0
2022-12-06 15:40:00,42.76,42.81,42.74,42.79,119802.0,39.6418,39.6881,39.6232,39.6696,119802.0
2022-12-06 15:45:00,42.79,42.8,42.74,42.78,107908.0,39.6696,39.6788,39.6232,39.6603,107908.0
2022-12-06 15:50:00,42.79,42.84,42.77,42.82,124444.0,39.6696,39.7159,39.651,39.6974,124444.0
2022-12-06 15:55:00,42.83,42.86,42.78,42.83,318026.0,39.7066,39.7345,39.6603,39.7066,318026.0
2022-12-07 09:30:00,42.59,42.6,42.24,42.28,116916.0,39.4841,39.4934,39.1597,39.1968,116916.0
2022-12-07 09:35:00,42.28,42.64,42.28,42.63,111165.0,39.1968,39.5305,39.1968,39.5212,111165.0
2022-12-07 09:40:00,42.62,42.8,42.53,42.73,205098.0,39.512,39.6788,39.4285,39.6139,205098.0
2022-12-07 09:45:00,42.71,43.19,42.7,43.1,345962.0,39.5954,40.0404,39.5861,39.957,345962.0
2022-12-07 09:50:00,43.12,43.44,43.08,43.43,150142.0,39.9755,40.2722,39.9384,40.2629,150142.0
2022-12-07 09:55:00,43.43,43.74,43.4,43.63,132320.0,40.2629,40.5503,40.2351,40.4483,132320.0
2022-12-07 10:00:00,43.63,43.72,43.4,43.71,98007.0,40.4483,40.5317,40.2351,40.5225,98007.0
2022-12-07 10:05:00,43.7,43.89,43.61,43.65,116988.0,40.5132,40.6893,40.4298,40.4668,116988.0
2022-12-07 10:10:00,43.65,43.65,43.47,43.57,74786.0,40.4668,40.4668,40.3,40.3927,74786.0
2022-12-07 10:15:00,43.55,43.78,43.55,43.67,33545.0,40.3741,40.5874,40.3741,40.4854,33545.0
2022-12-07 10:20:00,43.67,43.84,43.67,43.83,45316.0,40.4854,40.643,40.4854,40.6337,45316.0
2022-12-07 10:25:00,43.84,43.9,43.77,43.9,47477.0,40.643,40.6986,40.5781,40.6986,47477.0
2022-12-07 10:30:00,43.91,44.1,43.91,44.01,68169.0,40.7079,40.884,40.7079,40.8006,68169.0
2022-12-07 10:35:00,44.01,44.02,43.87,43.93,32173.0,40.8006,40.8099,40.6708,40.7264,32173.0
2022-12-07 10:40:00,43.91,43.94,43.77,43.77,53145.0,40.7079,40.7357,40.5781,40.5781,53145.0
2022-12-07 10:45:00,43.76,43.78,43.65,43.66,86065.0,40.5688,40.5874,40.4668,40.4761,86065.0
2022-12-07 10:50:00,43.65,43.86,43.64,43.78,133308.0,40.4668,40.6615,40.4576,40.5874,133308.0
2022-12-07 10:55:00,43.79,43.82,43.67,43.67,47376.0,40.5966,40.6245,40.4854,40.4854,47376.0
2022-12-07 11:00:00,43.67,43.81,43.66,43.8,82443.0,40.4854,40.6152,40.4761,40.6059,82443.0
2022-12-07 11:05:00,43.79,43.82,43.67,43.68,42083.0,40.5966,40.6245,40.4854,40.4947,42083.0
2022-12-07 11:10:00,43.69,43.7,43.61,43.68,40574.0,40.5039,40.5132,40.4298,40.4947,40574.0
2022-12-07 11:15:00,43.69,43.7,43.53,43.54,24842.0,40.5039,40.5132,40.3556,40.3649,24842.0
2022-12-07 11:20:00,43.54,43.54,43.4,43.41,85786.0,40.3649,40.3649,40.2351,40.2443,85786.0
2022-12-07 11:25:00,43.42,43.48,43.34,43.43,51958.0,40.2536,40.3092,40.1795,40.2629,51958.0
2022-12-07 11:30:00,43.43,43.45,43.32,43.34,39757.0,40.2629,40.2814,40.1609,40.1795,39757.0
2022-12-07 11:35:00,43.34,43.46,43.34,43.43,32142.0,40.1795,40.2907,40.1795,40.2629,32142.0
2022-12-07 11:40:00,43.44,43.49,43.41,43.48,13110.0,40.2722,40.3185,40.2443,40.3092,13110.0
2022-12-07 11:45:00,43.47,43.53,43.45,43.47,11716.0,40.3,40.3556,40.2814,40.3,11716.0
2022-12-07 11:50:00,43.46,43.48,43.33,43.33,17569.0,40.2907,40.3092,40.1702,40.1702,17569.0
2022-12-07 11:55:00,43.33,43.42,43.31,43.41,20548.0,40.1702,40.2536,40.1516,40.2443,20548.0
2022-12-07 12:00:00,43.4,43.49,43.38,43.47,53802.0,40.2351,40.3185,40.2165,40.3,53802.0
2022-12-07 12:05:00,43.47,43.52,43.44,43.52,22438.0,40.3,40.3463,40.2722,40.3463,22438.0
2022-12-07 12:10:00,43.52,43.58,43.51,43.58,25953.0,40.3463,40.402,40.3371,40.402,25953.0
2022-12-07 12:15:00,43.59,43.62,43.53,43.54,12046.0,40.4112,40.439,40.3556,40.3649,12046.0
2022-12-07 12:20:00,43.55,43.57,43.46,43.47,11020.0,40.3741,40.3927,40.2907,40.3,11020.0
2022-12-07 12:25:00,43.48,43.51,43.44,43.47,25730.0,40.3092,40.3371,40.2722,40.3,25730.0
2022-12-07 12:30:00,43.47,43.53,43.47,43.52,12403.0,40.3,40.3556,40.3,40.3463,12403.0
2022-12-07 12:35:00,43.52,43.57,43.49,43.51,40404.0,40.3463,40.3927,40.3185,40.3371,40404.0
2022-12-07 12:40:00,43.52,43.54,43.49,43.51,27929.0,40.3463,40.3649,40.3185,40.3371,27929.0
2022-12-07 12:45:00,43.5,43.5,43.39,43.41,50573.0,40.3278,40.3278,40.2258,40.2443,50573.0
2022-12-07 12:50:00,43.42,43.44,43.39,43.39,25440.0,40.2536,40.2722,40.2258,40.2258,25440.0
2022-12-07 12:55:00,43.4,43.44,43.36,43.37,14966.0,40.2351,40.2722,40.198,40.2073,14966.0
2022-12-07 13:00:00,43.38,43.44,43.35,43.36,20450.0,40.2165,40.2722,40.1887,40.198,20450.0
2022-12-07 13:05:00,43.36,43.41,43.3,43.41,28224.0,40.198,40.2443,40.1424,40.2443,28224.0
2022-12-07 13:10:00,43.42,43.49,43.39,43.44,23689.0,40.2536,40.3185,40.2258,40.2722,23689.0
2022-12-07 13:15:00,43.43,43.49,43.41,43.47,13890.0,40.2629,40.3185,40.2443,40.3,13890.0
2022-12-07 13:20:00,43.46,44.7,43.42,44.57,1042468.0,40.2907,41.4403,40.2536,41.3198,1042468.0
2022-12-07 13:25:00,44.6,44.9,44.33,44.52,581081.0,41.3476,41.6257,41.0973,41.2734,581081.0
2022-12-07 13:30:00,44.5,44.5,44.3,44.41,162449.0,41.2549,41.2549,41.0694,41.1714,162449.0
2022-12-07 13:35:00,44.41,44.78,44.35,44.69,258889.0,41.1714,41.5144,41.1158,41.431,258889.0
2022-12-07 13:40:00,44.68,44.69,44.5,44.55,135507.0,41.4217,41.431,41.2549,41.3012,135507.0
2022-12-07 13:45:00,44.56,44.71,44.5,44.71,73823.0,41.3105,41.4495,41.2549,41.4495,73823.0
2022-12-07 13:50:00,44.71,44.72,44.49,44.6,123641.0,41.4495,41.4588,41.2456,41.3476,123641.0
2022-12-07 13:55:00,44.6,44.64,44.42,44.43,77295.0,41.3476,41.3847,41.1807,41.19,77295.0
2022-12-07 14:00:00,44.44,44.46,44.28,44.36,62586.0,41.1992,41.2178,41.0509,41.1251,62586.0
2022-12-07 14:05:00,44.35,44.39,44.33,44.36,51401.0,41.1158,41.1529,41.0973,41.1251,51401.0
2022-12-07 14:10:00,44.37,44.44,44.35,44.41,72520.0,41.1343,41.1992,41.1158,41.1714,72520.0
2022-12-07 14:15:00,44.41,44.48,44.41,44.43,34359.0,41.1714,41.2363,41.1714,41.19,34359.0
2022-12-07 14:20:00,44.42,44.47,44.39,44.45,44142.0,41.1807,41.2271,41.1529,41.2085,44142.0
2022-12-07 14:25:00,44.47,44.55,44.45,44.53,39269.0,41.2271,41.3012,41.2085,41.2827,39269.0
2022-12-07 14:30:00,44.53,44.54,44.5,44.54,33662.0,41.2827,41.2919,41.2549,41.2919,33662.0
2022-12-07 14:35:00,44.53,44.57,44.52,44.55,34557.0,41.2827,41.3198,41.2734,41.3012,34557.0
2022-12-07 14:40:00,44.55,44.61,44.53,44.61,32133.0,41.3012,41.3568,41.2827,41.3568,32133.0
2022-12-07 14:45:00,44.61,44.65,44.57,44.65,99824.0,41.3568,41.3939,41.3198,41.3939,99824.0
2022-12-07 14:50:00,44.65,44.68,44.56,44.65,149804.0,41.3939,41.4217,41.3105,41.3939,149804.0
2022-12-07 14:55:00,44.65,44.73,44.64,44.71,54414.0,41.3939,41.4681,41.3847,41.4495,54414.0
2022-12-07 15:00:00,44.72,44.79,44.68,44.78,112499.0,41.4588,41.5237,41.4217,41.5144,112499.0
2022-12-07 15:05:00,44.79,44.79,44.64,44.66,44283.0,41.5237,41.5237,41.3847,41.4032,44283.0
2022-12-07 15:10:00,44.66,44.69,44.62,44.68,74201.0,41.4032,41.431,41.3661,41.4217,74201.0
2022-12-07 15:15:00,44.69,44.74,44.65,44.68,56269.0,41.431,41.4774,41.3939,41.4217,56269.0
2022-12-07 15:20:00,44.67,44.71,44.63,44.71,49444.0,41.4125,41.4495,41.3754,41.4495,49444.0
2022-12-07 15:25:00,44.71,44.72,44.66,44.7,54562.0,41.4495,41.4588,41.4032,41.4403,54562.0
2022-12-07 15:30:00,44.69,44.71,44.6,44.62,94392.0,41.431,41.4495,41.3476,41.3661,94392.0
2022-12-07 15:35:00,44.63,44.64,44.53,44.56,83152.0,41.3754,41.3847,41.2827,41.3105,83152.0
2022-12-07 15:40:00,44.57,44.6,44.53,44.56,72596.0,41.3198,41.3476,41.2827,41.3105,72596.0
2022-12-07 15:45:00,44.56,44.65,44.56,44.64,143721.0,41.3105,41.3939,41.3105,41.3847,143721.0
2022-12-07 15:50:00,44.64,44.67,44.58,44.59,211042.0,41.3847,41.4125,41.329,41.3383,211042.0
2022-12-07 15:55:00,44.59,44.69,44.57,44.62,468941.0,41.3383,41.431,41.3198,41.3661,468941.0
2022-12-08 09:30:00,44.8,45.0,44.55,44.64,83350.0,41.533,41.7184,41.3012,41.3847,83350.0
2022-12-08 09:35:00,44.6,44.82,44.6,44.74,27859.0,41.3476,41.5515,41.3476,41.4774,27859.0
2022-12-08 09:40:00,44.75,44.87,44.72,44.78,80708.0,41.4866,41.5979,41.4588,41.5144,80708.0
2022-12-08 09:45:00,44.78,44.93,44.76,44.9,112028.0,41.5144,41.6535,41.4959,41.6257,112028.0
2022-12-08 09:50:00,44.9,44.96,44.88,44.94,37638.0,41.6257,41.6813,41.6072,41.6628,37638.0
2022-12-08 09:55:00,44.95,44.99,44.91,44.98,27873.0,41.672,41.7091,41.635,41.6999,27873.0
2022-12-08 10:00:00,44.98,45.01,44.96,44.97,69273.0,41.6999,41.7277,41.6813,41.6906,69273.0
2022-12-08 10:05:00,44.97,45.0,44.88,44.88,29191.0,41.6906,41.7184,41.6072,41.6072,29191.0
2022-12-08 10:10:00,44.89,44.89,44.69,44.72,32841.0,41.6164,41.6164,41.431,41.4588,32841.0
2022-12-08 10:15:00,44.72,44.73,44.62,44.66,59029.0,41.4588,41.4681,41.3661,41.4032,59029.0
2022-12-08 10:20:00,44.66,44.7,44.59,44.65,39681.0,41.4032,41.4403,41.3383,41.3939,39681.0
2022-12-08 10:25:00,44.65,44.74,44.59,44.7,88338.0,41.3939,41.4774,41.3383,41.4403,88338.0
2022-12-08 10:30:00,44.7,44.71,44.58,44.61,27960.0,41.4403,41.4495,41.329,41.3568,27960.0
2022-12-08 10:35:00,44.59,44.61,44.53,44.53,23909.0,41.3383,41.3568,41.2827,41.2827,23909.0
2022-12-08 10:40:00,44.52,44.58,44.49,44.57,30100.0,41.2734,41.329,41.2456,41.3198,30100.0
2022-12-08 10:45:00,44.58,44.61,44.49,44.6,79447.0,41.329,41.3568,41.2456,41.3476,79447.0
2022-12-08 10:50:00,44.61,44.66,44.54,44.65,58390.0,41.3568,41.4032,41.2919,41.3939,58390.0
2022-12-08 10:55:00,44.66,44.71,44.64,44.71,45830.0,41.4032,41.4495,41.3847,41.4495,45830.0
2022-12-08 11:00:00,44.71,44.76,44.64,44.66,81360.0,41.4495,41.4959,41.3847,41.4032,81360.0
2022-12-08 11:05:00,44.66,44.67,44.55,44.56,102821.0,41.4032,41.4125,41.3012,41.3105,102821.0
2022-12-08 11:10:00,44.56,44.66,44.55,44.61,28874.0,41.3105,41.4032,41.3012,41.3568,28874.0
2022-12-08 11:15:00,44.62,44.62,44.56,44.57,26099.0,41.3661,41.3661,41.3105,41.3198,26099.0
2022-12-08 11:20:00,44.57,44.64,44.56,44.61,35898.0,41.3198,41.3847,41.3105,41.3568,35898.0
2022-12-08 11:25:00,44.6,44.62,44.59,44.6,33764.0,41.3476,41.3661,41.3383,41.3476,33764.0
2022-12-08 11:30:00,44.6,44.62,44.53,44.54,105413.0,41.3476,41.3661,41.2827,41.2919,105413.0
2022-12-08 11:35:00,44.54,44.64,44.5,44.6,52930.0,41.2919,41.3847,41.2549,41.3476,52930.0
2022-12-08 11:40:00,44.6,44.67,44.59,44.65,28177.0,41.3476,41.4125,41.3383,41.3939,28177.0
2022-12-08 11:45:00,44.64,44.67,44.61,44.63,16361.0,41.3847,41.4125,41.3568,41.3754,16361.0
2022-12-08 11:50:00,44.63,44.64,44.55,44.57,16462.0,41.3754,41.3847,41.3012,41.3198,16462.0
2022-12-08 11:55:00,44.57,44.57,44.5,44.51,8274.0,41.3198,41.3198,41.2549,41.2641,8274.0
2022-12-08 12:00:00,44.5,44.57,44.49,44.55,18447.0,41.2549,41.3198,41.2456,41.3012,18447.0
2022-12-08 12:05:00,44.56,44.59,44.54,44.58,14713.0,41.3105,41.3383,41.2919,41.329,14713.0
2022-12-08 12:10:00,44.58,44.64,44.56,44.6,33013.0,41.329,41.3847,41.3105,41.3476,33013.0
2022-12-08 12:15:00,44.6,44.62,44.54,44.55,17190.0,41.3476,41.3661,41.2919,41.3012,17190.0
2022-12-08 12:20:00,44.54,44.58,44.49,44.56,21409.0,41.2919,41.329,41.2456,41.3105,21409.0
2022-12-08 12:25:00,44.56,44.56,44.49,44.51,30556.0,41.3105,41.3105,41.2456,41.2641,30556.0
2022-12-08 12:30:00,44.51,44.54,44.47,44.52,32662.0,41.2641,41.2919,41.2271,41.2734,32662.0
2022-12-08 12:35:00,44.52,44.52,44.48,44.51,31453.0,41.2734,41.2734,41.2363,41.2641,31453.0
2022-12-08 12:40:00,44.5,44.5,44.41,44.44,21210.0,41.2549,41.2549,41.1714,41.1992,21210.0
2022-12-08 12:45:00,44.44,44.44,44.35,44.36,12474.0,41.1992,41.1992,41.1158,41.1251,12474.0
2022-12-08 12:50:00,44.37,44.48,44.36,44.44,39426.0,41.1343,41.2363,41.1251,41.1992,39426.0
2022-12-08 12:55:00,44.44,44.47,44.4,44.42,17091.0,41.1992,41.2271,41.1622,41.1807,17091.0
2022-12-08 13:00:00,44.42,44.5,44.42,44.46,24659.0,41.1807,41.2549,41.1807,41.2178,24659.0
2022-12-08 13:05:00,44.45,44.46,44.4,44.41,13762.0,41.2085,41.2178,41.1622,41.1714,13762.0
2022-12-08 13:10:00,44.41,44.41,44.33,44.34,13823.0,41.1714,41.1714,41.0973,41.1065,13823.0
2022-12-08 13:15:00,44.34,44.44,44.32,44.41,20658.0,41.1065,41.1992,41.088,41.1714,20658.0
2022-12-08 13:20:00,44.42,44.42,44.35,44.4,11072.0,41.1807,41.1807,41.1158,41.1622,11072.0
2022-12-08 13:25:00,44.4,44.5,44.39,44.5,24001.0,41.1622,41.2549,41.1529,41.2549,24001.0
2022-12-08 13:30:00,44.51,44.53,44.5,44.51,13133.0,41.2641,41.2827,41.2549,41.2641,13133.0
2022-12-08 13:35:00,44.51,44.54,44.49,44.54,16816.0,41.2641,41.2919,41.2456,41.2919,16816.0
2022-12-08 13:40:00,44.54,44.62,44.51,44.59,28574.0,41.2919,41.3661,41.2641,41.3383,28574.0
2022-12-08 13:45:00,44.6,44.62,44.59,44.6,9751.0,41.3476,41.3661,41.3383,41.3476,9751.0
2022-12-08 13:50:00,44.61,44.66,44.59,44.6,30611.0,41.3568,41.4032,41.3383,41.3476,30611.0
2022-12-08 13:55:00,44.61,44.63,44.59,44.63,18581.0,41.3568,41.3754,41.3383,41.3754,18581.0
2022-12-08 14:00:00,44.62,44.63,44.53,44.53,23050.0,41.3661,41.3754,41.2827,41.2827,23050.0
2022-12-08 14:05:00,44.54,44.55,44.44,44.55,26425.0,41.2919,41.3012,41.1992,41.3012,26425.0
2022-12-08 14:10:00,44.54,44.58,44.5,44.57,20062.0,41.2919,41.329,41.2549,41.3198,20062.0
2022-12-08 14:15:00,44.57,44.63,44.56,44.59,17014.0,41.3198,41.3754,41.3105,41.3383,17014.0
2022-12-08 14:20:00,44.58,44.61,44.57,44.59,19098.0,41.329,41.3568,41.3198,41.3383,19098.0
2022-12-08 14:25:00,44.59,44.64,44.56,44.59,29285.0,41.3383,41.3847,41.3105,41.3383,29285.0
2022-12-08 14:30:00,44.59,44.63,44.59,44.59,63608.0,41.3383,41.3754,41.3383,41.3383,63608.0
2022-12-08 14:35:00,44.6,44.66,44.58,44.62,30553.0,41.3476,41.4032,41.329,41.3661,30553.0
2022-12-08 14:40:00,44.61,44.65,44.6,44.64,23155.0,41.3568,41.3939,41.3476,41.3847,23155.0
2022-12-08 14:45:00,44.64,44.69,44.63,44.68,33786.0,41.3847,41.431,41.3754,41.4217,33786.0
2022-12-08 14:50:00,44.68,44.68,44.6,44.66,39088.0,41.4217,41.4217,41.3476,41.4032,39088.0
2022-12-08 14:55:00,44.66,44.68,44.62,44.63,36541.0,41.4032,41.4217,41.3661,41.3754,36541.0
2022-12-08 15:00:00,44.63,44.64,44.6,44.61,33235.0,41.3754,41.3847,41.3476,41.3568,33235.0
2022-12-08 15:05:00,44.62,44.63,44.58,44.63,22545.0,41.3661,41.3754,41.329,41.3754,22545.0
2022-12-08 15:10:00,44.63,44.64,44.6,44.62,46036.0,41.3754,41.3847,41.3476,41.3661,46036.0
2022-12-08 15:15:00,44.62,44.65,44.59,44.63,56334.0,41.3661,41.3939,41.3383,41.3754,56334.0
2022-12-08 15:20:00,44.63,44.63,44.57,44.6,46562.0,41.3754,41.3754,41.3198,41.3476,46562.0
2022-12-08 15:25:00,44.6,44.62,44.57,44.61,29343.0,41.3476,41.3661,41.3198,41.3568,29343.0
2022-12-08 15:30:00,44.61,44.61,44.49,44.5,69816.0,41.3568,41.3568,41.2456,41.2549,69816.0
2022-12-08 15:35:00,44.51,44.51,44.46,44.48,56654.0,41.2641,41.2641,41.2178,41.2363,56654.0
2022-12-08 15:40:00,44.48,44.48,44.44,44.45,75422.0,41.2363,41.2363,41.1992,41.2085,75422.0
2022-12-08 15:45:00,44.44,44.47,44.41,44.47,99022.0,41.1992,41.2271,41.1714,41.2271,99022.0
2022-12-08 15:50:00,44.46,44.5,44.41,44.49,155575.0,41.2178,41.2549,41.1714,41.2456,155575.0
2022-12-08 15:55:00,44.5,44.62,44.49,44.6,279143.0,41.2549,41.3661,41.2456,41.3476,279143.0
2022-12-09 09:30:00,44.53,44.94,44.5,44.94,47137.0,41.2827,41.6628,41.2549,41.6628,47137.0
2022-12-09 09:35:00,44.93,45.01,44.92,44.97,28997.0,41.6535,41.7277,41.6442,41.6906,28997.0
2022-12-09 09:40:00,44.96,45.08,44.93,45.08,33425.0,41.6813,41.7926,41.6535,41.7926,33425.0
2022-12-09 09:45:00,45.09,45.22,45.08,45.15,215304.0,41.8018,41.9224,41.7926,41.8575,215304.0
2022-12-09 09:50:00,45.16,45.16,44.97,45.0,63575.0,41.8667,41.8667,41.6906,41.7184,63575.0
2022-12-09 09:55:00,45.0,45.1,44.93,45.05,13328.0,41.7184,41.8111,41.6535,41.7648,13328.0
2022-12-09 10:00:00,45.09,45.14,44.97,45.08,60784.0,41.8018,41.8482,41.6906,41.7926,60784.0
2022-12-09 10:05:00,45.08,45.11,44.88,44.92,85695.0,41.7926,41.8204,41.6072,41.6442,85695.0
2022-12-09 10:10:00,44.92,44.93,44.8,44.87,25548.0,41.6442,41.6535,41.533,41.5979,25548.0
2022-12-09 10:15:00,44.88,44.89,44.75,44.79,33734.0,41.6072,41.6164,41.4866,41.5237,33734.0
2022-12-09 10:20:00,44.78,44.79,44.71,44.72,25256.0,41.5144,41.5237,41.4495,41.4588,25256.0
2022-12-09 10:25:00,44.72,44.73,44.56,44.59,102305.0,41.4588,41.4681,41.3105,41.3383,102305.0
2022-12-09 10:30:00,44.58,44.64,44.51,44.53,35271.0,41.329,41.3847,41.2641,41.2827,35271.0
2022-12-09 10:35:00,44.53,44.62,44.47,44.61,29515.0,41.2827,41.3661,41.2271,41.3568,29515.0
2022-12-09 10:40:00,44.6,44.63,44.57,44.63,19116.0,41.3476,41.3754,41.3198,41.3754,19116.0
2022-12-09 10:45:00,44.63,44.65,44.57,44.61,13384.0,41.3754,41.3939,41.3198,41.3568,13384.0
2022-12-09 10:50:00,44.6,44.63,44.54,44.59,46701.0,41.3476,41.3754,41.2919,41.3383,46701.0
2022-12-09 10:55:00,44.6,44.63,44.58,44.62,13457.0,41.3476,41.3754,41.329,41.3661,13457.0
2022-12-09 11:00:00,44.62,44.66,44.6,44.62,16797.0,41.3661,41.4032,41.3476,41.3661,16797.0
2022-12-09 11:05:00,44.62,44.7,44.61,44.64,21848.0,41.3661,41.4403,41.3568,41.3847,21848.0
2022-12-09 11:10:00,44.63,44.63,44.58,44.62,10906.0,41.3754,41.3754,41.329,41.3661,10906.0
2022-12-09 11:15:00,44.63,44.72,44.62,44.7,25566.0,41.3754,41.4588,41.3661,41.4403,25566.0
2022-12-09 11:20:00,44.71,44.83,44.71,44.82,19721.0,41.4495,41.5608,41.4495,41.5515,19721.0
2022-12-09 11:25:00,44.83,44.9,44.82,44.9,20210.0,41.5608,41.6257,41.5515,41.6257,20210.0
2022-12-09 11:30:00,44.91,44.91,44.81,44.84,19524.0,41.635,41.635,41.5423,41.5701,19524.0
2022-12-09 11:35:00,44.85,44.86,44.76,44.76,8474.0,41.5793,41.5886,41.4959,41.4959,8474.0
2022-12-09 11:40:00,44.79,44.83,44.7,44.81,35834.0,41.5237,41.5608,41.4403,41.5423,35834.0
2022-12-09 11:45:00,44.82,44.82,44.77,44.79,20114.0,41.5515,41.5515,41.5052,41.5237,20114.0
2022-12-09 11:50:00,44.8,44.87,44.79,44.83,17944.0,41.533,41.5979,41.5237,41.5608,17944.0
2022-12-09 11:55:00,44.83,44.91,44.82,44.9,12002.0,41.5608,41.635,41.5515,41.6257,12002.0
2022-12-09 12:00:00,44.9,44.92,44.86,44.91,41457.0,41.6257,41.6442,41.5886,41.635,41457.0
2022-12-09 12:05:00,44.91,45.0,44.9,44.98,69495.0,41.635,41.7184,41.6257,41.6999,69495.0
2022-12-09 12:10:00,44.98,45.01,44.92,44.94,48366.0,41.6999,41.7277,41.6442,41.6628,48366.0
2022-12-09 12:15:00,44.93,44.93,44.85,44.89,19418.0,41.6535,41.6535,41.5793,41.6164,19418.0
2022-12-09 12:20:00,44.88,44.89,44.85,44.88,19741.0,41.6072,41.6164,41.5793,41.6072,19741.0
2022-12-09 12:25:00,44.88,44.9,44.85,44.88,30227.0,41.6072,41.6257,41.5793,41.6072,30227.0
2022-12-09 12:30:00,44.89,44.97,44.88,44.94,18322.0,41.6164,41.6906,41.6072,41.6628,18322.0
2022-12-09 12:35:00,44.95,45.0,44.95,45.0,11611.0,41.672,41.7184,41.672,41.7184,11611.0
2022-12-09 12:40:00,45.0,45.01,44.96,44.98,27014.0,41.7184,41.7277,41.6813,41.6999,27014.0
2022-12-09 12:45:00,44.98,45.02,44.91,44.93,19581.0,41.6999,41.7369,41.635,41.6535,19581.0
2022-12-09 12:50:00,44.92,44.99,44.91,44.98,37307.0,41.6442,41.7091,41.635,41.6999,37307.0
2022-12-09 12:55:00,44.98,45.03,44.98,45.02,14245.0,41.6999,41.7462,41.6999,41.7369,14245.0
2022-12-09 13:00:00,45.01,45.03,44.99,45.03,12826.0,41.7277,41.7462,41.7091,41.7462,12826.0
2022-12-09 13:05:00,45.04,45.04,44.97,44.98,16734.0,41.7555,41.7555,41.6906,41.6999,16734.0
2022-12-09 13:10:00,44.97,44.99,44.94,44.99,19707.0,41.6906,41.7091,41.6628,41.7091,19707.0
2022-12-09 13:15:00,44.98,44.99,44.85,44.86,40318.0,41.6999,41.7091,41.5793,41.5886,40318.0
2022-12-09 13:20:00,44.87,44.91,44.86,44.87,36829.0,41.5979,41.635,41.5886,41.5979,36829.0
2022-12-09 13:25:00,44.86,44.93,44.85,44.91,23675.0,41.5886,41.6535,41.5793,41.635,23675.0
2022-12-09 13:30:00,44.91,44.98,44.9,44.92,31142.0,41.635,41.6999,41.6257,41.6442,31142.0
2022-12-09 13:35:00,44.92,44.99,44.91,44.98,33519.0,41.6442,41.7091,41.635,41.6999,33519.0
2022-12-09 13:40:00,44.98,45.02,44.97,45.01,27749.0,41.6999,41.7369,41.6906,41.7277,27749.0
2022-12-09 13:45:00,45.01,45.02,44.96,44.97,17308.0,41.7277,41.7369,41.6813,41.6906,17308.0
2022-12-09 13:50:00,44.98,44.99,44.91,44.92,12967.0,41.6999,41.7091,41.635,41.6442,12967.0
2022-12-09 13:55:00,44.93,44.94,44.89,44.94,13822.0,41.6535,41.6628,41.6164,41.6628,13822.0
2022-12-09 14:00:00,44.93,44.93,44.89,44.9,28810.0,41.6535,41.6535,41.6164,41.6257,28810.0
2022-12-09 14:05:00,44.89,44.89,44.84,44.86,28035.0,41.6164,41.6164,41.5701,41.5886,28035.0
2022-12-09 14:10:00,44.85,44.87,44.81,44.87,23644.0,41.5793,41.5979,41.5423,41.5979,23644.0
2022-12-09 14:15:00,44.87,44.91,44.86,44.89,26465.0,41.5979,41.635,41.5886,41.6164,26465.0
2022-12-09 14:20:00,44.9,44.92,44.87,44.91,12667.0,41.6257,41.6442,41.5979,41.635,12667.0
2022-12-09 14:25:00,44.9,44.92,44.88,44.91,34811.0,41.6257,41.6442,41.6072,41.635,34811.0
2022-12-09 14:30:00,44.91,44.95,44.88,44.94,16835.0,41.635,41.672,41.6072,41.6628,16835.0
2022-12-09 14:35:00,44.93,44.96,44.93,44.94,27153.0,41.6535,41.6813,41.6535,41.6628,27153.0
2022-12-09 14:40:00,44.94,44.95,44.9,44.93,35721.0,41.6628,41.672,41.6257,41.6535,35721.0
2022-12-09 14:45:00,44.92,44.92,44.87,44.87,34427.0,41.6442,41.6442,41.5979,41.5979,34427.0
2022-12-09 14:50:00,44.87,44.88,44.83,44.88,36048.0,41.5979,41.6072,41.5608,41.6072,36048.0
2022-12-09 14:55:00,44.88,44.89,44.8,44.83,50268.0,41.6072,41.6164,41.533,41.5608,50268.0
2022-12-09 15:00:00,44.82,44.84,44.81,44.83,62439.0,41.5515,41.5701,41.5423,41.5608,62439.0
2022-12-09 15:05:00,44.83,44.88,44.8,44.82,34043.0,41.5608,41.6072,41.533,41.5515,34043.0
2022-12-09 15:10:00,44.82,44.87,44.8,44.87,33838.0,41.5515,41.5979,41.533,41.5979,33838.0
2022-12-09 15:15:00,44.87,44.89,44.81,44.82,37357.0,41.5979,41.6164,41.5423,41.5515,37357.0
2022-12-09 15:20:00,44.82,44.83,44.8,44.81,18649.0,41.5515,41.5608,41.533,41.5423,18649.0
2022-12-09 15:25:00,44.82,44.84,44.8,44.83,42669.0,41.5515,41.5701,41.533,41.5608,42669.0
2022-12-09 15:30:00,44.82,44.86,44.8,44.84,58362.0,41.5515,41.5886,41.533,41.5701,58362.0
2022-12-09 15:35:00,44.85,44.86,44.73,44.75,48670.0,41.5793,41.5886,41.4681,41.4866,48670.0
2022-12-09 15:40:00,44.74,44.75,44.69,44.7,49261.0,41.4774,41.4866,41.431,41.4403,49261.0
2022-12-09 15:45:00,44.69,44.73,44.67,44.69,57282.0,41.431,41.4681,41.4125,41.431,57282.0
2022-12-09 15:50:00,44.68,44.71,44.64,44.71,113426.0,41.4217,41.4495,41.3847,41.4495,113426.0
2022-12-09 15:55:00,44.71,44.75,44.67,44.7,281058.0,41.4495,41.4866,41.4125,41.4403,281058.0
2022-12-12 09:30:00,44.71,44.79,44.51,44.54,87378.0,41.4495,41.5237,41.2641,41.2919,87378.0
2022-12-12 09:35:00,44.55,44.69,44.53,44.59,18482.0,41.3012,41.431,41.2827,41.3383,18482.0
2022-12-12 09:40:00,44.6,44.69,44.6,44.69,22067.0,41.3476,41.431,41.3476,41.431,22067.0
2022-12-12 09:45:00,44.69,44.74,44.68,44.72,50661.0,41.431,41.4774,41.4217,41.4588,50661.0
2022-12-12 09:50:00,44.69,44.7,44.59,44.7,16329.0,41.431,41.4403,41.3383,41.4403,16329.0
2022-12-12 09:55:00,44.7,44.73,44.65,44.71,34583.0,41.4403,41.4681,41.3939,41.4495,34583.0
2022-12-12 10:00:00,44.71,44.73,44.68,44.7,48632.0,41.4495,41.4681,41.4217,41.4403,48632.0
2022-12-12 10:05:00,44.7,44.74,44.7,44.72,28192.0,41.4403,41.4774,41.4403,41.4588,28192.0
2022-12-12 10:10:00,44.72,44.87,44.68,44.82,53307.0,41.4588,41.5979,41.4217,41.5515,53307.0
2022-12-12 10:15:00,44.82,44.84,44.69,44.71,32908.0,41.5515,41.5701,41.431,41.4495,32908.0
2022-12-12 10:20:00,44.72,44.76,44.7,44.74,13337.0,41.4588,41.4959,41.4403,41.4774,13337.0
2022-12-12 10:25:00,44.74,44.77,44.68,44.69,38054.0,41.4774,41.5052,41.4217,41.431,38054.0
2022-12-12 10:30:00,44.68,44.8,44.67,44.8,125656.0,41.4217,41.533,41.4125,41.533,125656.0
2022-12-12 10:35:00,44.8,44.83,44.71,44.72,28575.0,41.533,41.5608,41.4495,41.4588,28575.0
2022-12-12 10:40:00,44.72,44.81,44.71,44.78,45222.0,41.4588,41.5423,41.4495,41.5144,45222.0
2022-12-12 10:45:00,44.77,44.79,44.65,44.68,101580.0,41.5052,41.5237,41.3939,41.4217,101580.0
2022-12-12 10:50:00,44.67,44.76,44.67,44.74,17504.0,41.4125,41.4959,41.4125,41.4774,17504.0
2022-12-12 10:55:00,44.74,44.78,44.72,44.78,14393.0,41.4774,41.5144,41.4588,41.5144,14393.0
2022-12-12 11:00:00,44.78,44.78,44.7,44.73,16666.0,41.5144,41.5144,41.4403,41.4681,16666.0
2022-12-12 11:05:00,44.73,44.8,44.73,44.79,13298.0,41.4681,41.533,41.4681,41.5237,13298.0
2022-12-12 11:10:00,44.78,44.78,44.66,44.71,13835.0,41.5144,41.5144,41.4032,41.4495,13835.0
2022-12-12 11:15:00,44.71,44.74,44.68,44.69,18781.0,41.4495,41.4774,41.4217,41.431,18781.0
2022-12-12 11:20:00,44.7,44.77,44.7,44.77,14183.0,41.4403,41.5052,41.4403,41.5052,14183.0
2022-12-12 11:25:00,44.77,44.82,44.75,44.82,22119.0,41.5052,41.5515,41.4866,41.5515,22119.0
2022-12-12 11:30:00,44.82,44.86,44.71,44.72,36808.0,41.5515,41.5886,41.4495,41.4588,36808.0
2022-12-12 11:35:00,44.72,44.81,44.71,44.78,14852.0,41.4588,41.5423,41.4495,41.5144,14852.0
2022-12-12 11:40:00,44.79,44.79,44.69,44.7,18624.0,41.5237,41.5237,41.431,41.4403,18624.0
2022-12-12 11:45:00,44.71,44.74,44.7,44.72,33263.0,41.4495,41.4774,41.4403,41.4588,33263.0
2022-12-12 11:50:00,44.72,44.75,44.71,44.73,10483.0,41.4588,41.4866,41.4495,41.4681,10483.0
2022-12-12 11:55:00,44.73,44.84,44.73,44.84,23527.0,41.4681,41.5701,41.4681,41.5701,23527.0
2022-12-12 12:00:00,44.84,44.85,44.81,44.84,14545.0,41.5701,41.5793,41.5423,41.5701,14545.0
2022-12-12 12:05:00,44.82,44.82,44.76,44.77,7797.0,41.5515,41.5515,41.4959,41.5052,7797.0
2022-12-12 12:10:00,44.76,44.8,44.75,44.76,14004.0,41.4959,41.533,41.4866,41.4959,14004.0
2022-12-12 12:15:00,44.75,44.87,44.75,44.87,19675.0,41.4866,41.5979,41.4866,41.5979,19675.0
2022-12-12 12:20:00,44.86,44.86,44.76,44.77,15814.0,41.5886,41.5886,41.4959,41.5052,15814.0
2022-12-12 12:25:00,44.75,44.83,44.75,44.83,9424.0,41.4866,41.5608,41.4866,41.5608,9424.0
2022-12-12 12:30:00,44.82,44.83,44.76,44.77,14221.0,41.5515,41.5608,41.4959,41.5052,14221.0
2022-12-12 12:35:00,44.77,44.83,44.77,44.82,11029.0,41.5052,41.5608,41.5052,41.5515,11029.0
2022-12-12 12:40:00,44.82,44.85,44.78,44.8,7438.0,41.5515,41.5793,41.5144,41.533,7438.0
2022-12-12 12:45:00,44.8,44.81,44.79,44.81,5296.0,41.533,41.5423,41.5237,41.5423,5296.0
2022-12-12 12:50:00,44.8,44.85,44.78,44.84,12716.0,41.533,41.5793,41.5144,41.5701,12716.0
2022-12-12 12:55:00,44.84,44.87,44.83,44.84,7872.0,41.5701,41.5979,41.5608,41.5701,7872.0
2022-12-12 13:00:00,44.84,44.89,44.78,44.78,81197.0,41.5701,41.6164,41.5144,41.5144,81197.0
2022-12-12 13:05:00,44.79,44.85,44.78,44.85,13772.0,41.5237,41.5793,41.5144,41.5793,13772.0
2022-12-12 13:10:00,44.84,44.85,44.77,44.78,10325.0,41.5701,41.5793,41.5052,41.5144,10325.0
2022-12-12 13:15:00,44.78,44.85,44.77,44.84,13149.0,41.5144,41.5793,41.5052,41.5701,13149.0
2022-12-12 13:20:00,44.84,44.85,44.79,44.8,15487.0,41.5701,41.5793,41.5237,41.533,15487.0
2022-12-12 13:25:00,44.8,44.82,44.75,44.76,20693.0,41.533,41.5515,41.4866,41.4959,20693.0
2022-12-12 13:30:00,44.78,44.87,44.76,44.86,27913.0,41.5144,41.5979,41.4959,41.5886,27913.0
2022-12-12 13:35:00,44.86,44.89,44.84,44.85,55001.0,41.5886,41.6164,41.5701,41.5793,55001.0
2022-12-12 13:40:00,44.86,44.86,44.79,44.82,15099.0,41.5886,41.5886,41.5237,41.5515,15099.0
2022-12-12 13:45:00,44.8,44.84,44.77,44.84,9358.0,41.533,41.5701,41.5052,41.5701,9358.0
2022-12-12 13:50:00,44.84,44.85,44.81,44.82,13834.0,41.5701,41.5793,41.5423,41.5515,13834.0
2022-12-12 13:55:00,44.81,44.83,44.79,44.81,10391.0,41.5423,41.5608,41.5237,41.5423,10391.0
2022-12-12 14:00:00,44.81,44.82,44.78,44.8,18431.0,41.5423,41.5515,41.5144,41.533,18431.0
2022-12-12 14:05:00,44.81,44.82,44.78,44.79,8184.0,41.5423,41.5515,41.5144,41.5237,8184.0
2022-12-12 14:10:00,44.79,44.8,44.77,44.79,12805.0,41.5237,41.533,41.5052,41.5237,12805.0
2022-12-12 14:15:00,44.79,44.8,44.74,44.74,12782.0,41.5237,41.533,41.4774,41.4774,12782.0
2022-12-12 14:20:00,44.74,44.75,44.7,44.71,11380.0,41.4774,41.4866,41.4403,41.4495,11380.0
2022-12-12 14:25:00,44.7,44.77,44.7,44.75,11830.0,41.4403,41.5052,41.4403,41.4866,11830.0
2022-12-12 14:30:00,44.75,44.75,44.7,44.73,10480.0,41.4866,41.4866,41.4403,41.4681,10480.0
2022-12-12 14:35:00,44.73,44.74,44.69,44.7,20004.0,41.4681,41.4774,41.431,41.4403,20004.0
2022-12-12 14:40:00,44.7,44.73,44.7,44.71,17177.0,41.4403,41.4681,41.4403,41.4495,17177.0
2022-12-12 14:45:00,44.71,44.75,44.71,44.72,32788.0,41.4495,41.4866,41.4495,41.4588,32788.0
2022-12-12 14:50:00,44.72,44.8,44.7,44.79,38557.0,41.4588,41.533,41.4403,41.5237,38557.0
2022-12-12 14:55:00,44.79,44.82,44.78,44.81,17136.0,41.5237,41.5515,41.5144,41.5423,17136.0
2022-12-12 15:00:00,44.81,44.85,44.81,44.82,39574.0,41.5423,41.5793,41.5423,41.5515,39574.0
2022-12-12 15:05:00,44.83,44.91,44.83,44.9,58348.0,41.5608,41.635,41.5608,41.6257,58348.0
2022-12-12 15:10:00,44.91,44.92,44.87,44.88,20161.0,41.635,41.6442,41.5979,41.6072,20161.0
2022-12-12 15:15:00,44.89,44.91,44.87,44.9,55476.0,41.6164,41.635,41.5979,41.6257,55476.0
2022-12-12 15:20:00,44.9,44.96,44.87,44.96,25690.0,41.6257,41.6813,41.5979,41.6813,25690.0
2022-12-12 15:25:00,44.96,44.96,44.92,44.93,20308.0,41.6813,41.6813,41.6442,41.6535,20308.0
2022-12-12 15:30:00,44.94,44.97,44.93,44.96,30489.0,41.6628,41.6906,41.6535,41.6813,30489.0
2022-12-12 15:35:00,44.97,45.0,44.93,44.93,29151.0,41.6906,41.7184,41.6535,41.6535,29151.0
2022-12-12 15:40:00,44.93,44.93,44.83,44.86,40824.0,41.6535,41.6535,41.5608,41.5886,40824.0
2022-12-12 15:45:00,44.85,44.88,44.82,44.84,65005.0,41.5793,41.6072,41.5515,41.5701,65005.0
2022-12-12 15:50:00,44.84,44.85,44.78,44.82,145576.0,41.5701,41.5793,41.5144,41.5515,145576.0
2022-12-12 15:55:00,44.82,44.87,44.78,44.86,588249.0,41.5515,41.5979,41.5144,41.5886,588249.0
2022-12-13 09:30:00,46.0,46.14,45.83,45.87,83793.0,42.6455,42.7753,42.4879,42.525,83793.0
2022-12-13 09:35:00,45.87,45.98,45.72,45.79,63963.0,42.525,42.6269,42.3859,42.4508,63963.0
2022-12-13 09:40:00,45.81,45.93,45.76,45.92,65499.0,42.4693,42.5806,42.423,42.5713,65499.0
2022-12-13 09:45:00,45.92,46.14,45.92,46.07,66110.0,42.5713,42.7753,42.5713,42.7104,66110.0
2022-12-13 09:50:00,46.05,46.26,46.02,46.23,101662.0,42.6918,42.8865,42.664,42.8587,101662.0
2022-12-13 09:55:00,46.24,46.33,46.18,46.19,42276.0,42.868,42.9514,42.8123,42.8216,42276.0
2022-12-13 10:00:00,46.2,46.27,46.04,46.07,45990.0,42.8309,42.8958,42.6826,42.7104,45990.0
2022-12-13 10:05:00,46.07,46.08,45.87,45.87,47699.0,42.7104,42.7196,42.525,42.525,47699.0
2022-12-13 10:10:00,45.87,45.88,45.75,45.83,61454.0,42.525,42.5342,42.4137,42.4879,61454.0
2022-12-13 10:15:00,45.83,45.83,45.57,45.63,27018.0,42.4879,42.4879,42.2468,42.3025,27018.0
2022-12-13 10:20:00,45.61,45.68,45.51,45.53,28439.0,42.2839,42.3488,42.1912,42.2098,28439.0
2022-12-13 10:25:00,45.53,45.72,45.46,45.65,59447.0,42.2098,42.3859,42.1449,42.321,59447.0
2022-12-13 10:30:00,45.68,45.76,45.57,45.73,70972.0,42.3488,42.423,42.2468,42.3952,70972.0
2022-12-13 10:35:00,45.73,45.76,45.49,45.5,52569.0,42.3952,42.423,42.1727,42.1819,52569.0
2022-12-13 10:40:00,45.51,45.64,45.48,45.63,40950.0,42.1912,42.3117,42.1634,42.3025,40950.0
2022-12-13 10:45:00,45.67,45.76,45.63,45.63,50198.0,42.3395,42.423,42.3025,42.3025,50198.0
2022-12-13 10:50:00,45.62,45.71,45.6,45.7,14999.0,42.2932,42.3766,42.2746,42.3674,14999.0
2022-12-13 10:55:00,45.69,45.73,45.63,45.65,24573.0,42.3581,42.3952,42.3025,42.321,24573.0
2022-12-13 11:00:00,45.66,45.76,45.66,45.75,22894.0,42.3303,42.423,42.3303,42.4137,22894.0
2022-12-13 11:05:00,45.74,45.76,45.58,45.61,20248.0,42.4044,42.423,42.2561,42.2839,20248.0
2022-12-13 11:10:00,45.6,45.62,45.52,45.58,39407.0,42.2746,42.2932,42.2005,42.2561,39407.0
2022-12-13 11:15:00,45.57,45.68,45.55,45.64,23083.0,42.2468,42.3488,42.2283,42.3117,23083.0
2022-12-13 11:20:00,45.63,45.66,45.56,45.58,14213.0,42.3025,42.3303,42.2376,42.2561,14213.0
2022-12-13 11:25:00,45.58,45.64,45.53,45.63,12677.0,42.2561,42.3117,42.2098,42.3025,12677.0
2022-12-13 11:30:00,45.64,45.7,45.64,45.67,14739.0,42.3117,42.3674,42.3117,42.3395,14739.0
2022-12-13 11:35:00,45.67,45.68,45.55,45.58,19928.0,42.3395,42.3488,42.2283,42.2561,19928.0
2022-12-13 11:40:00,45.59,45.64,45.56,45.62,7772.0,42.2654,42.3117,42.2376,42.2932,7772.0
2022-12-13 11:45:00,45.61,45.61,45.44,45.47,14792.0,42.2839,42.2839,42.1263,42.1541,14792.0
2022-12-13 11:50:00,45.48,45.48,45.34,45.41,18214.0,42.1634,42.1634,42.0336,42.0985,18214.0
2022-12-13 11:55:00,45.41,45.46,45.36,45.46,9577.0,42.0985,42.1449,42.0521,42.1449,9577.0
2022-12-13 12:00:00,45.47,45.5,45.4,45.44,22111.0,42.1541,42.1819,42.0892,42.1263,22111.0
2022-12-13 12:05:00,45.44,45.53,45.42,45.5,40252.0,42.1263,42.2098,42.1078,42.1819,40252.0
2022-12-13 12:10:00,45.49,45.49,45.36,45.46,62931.0,42.1727,42.1727,42.0521,42.1449,62931.0
2022-12-13 12:15:00,45.46,45.46,45.27,45.27,10586.0,42.1449,42.1449,41.9687,41.9687,10586.0
2022-12-13 12:20:00,45.27,45.37,45.26,45.28,40701.0,41.9687,42.0614,41.9594,41.978,40701.0
2022-12-13 12:25:00,45.29,45.34,45.27,45.28,18996.0,41.9873,42.0336,41.9687,41.978,18996.0
2022-12-13 12:30:00,45.28,45.31,45.24,45.28,14357.0,41.978,42.0058,41.9409,41.978,14357.0
2022-12-13 12:35:00,45.26,45.37,45.23,45.36,9712.0,41.9594,42.0614,41.9316,42.0521,9712.0
2022-12-13 12:40:00,45.35,45.38,45.29,45.35,18910.0,42.0429,42.0707,41.9873,42.0429,18910.0
2022-12-13 12:45:00,45.36,45.39,45.23,45.24,27358.0,42.0521,42.08,41.9316,41.9409,27358.0
2022-12-13 12:50:00,45.23,45.31,45.2,45.27,17873.0,41.9316,42.0058,41.9038,41.9687,17873.0
2022-12-13 12:55:00,45.26,45.37,45.26,45.37,14432.0,41.9594,42.0614,41.9594,42.0614,14432.0
2022-12-13 13:00:00,45.37,45.44,45.36,45.43,41571.0,42.0614,42.1263,42.0521,42.117,41571.0
2022-12-13 13:05:00,45.44,45.49,45.42,45.45,12346.0,42.1263,42.1727,42.1078,42.1356,12346.0
2022-12-13 13:10:00,45.46,45.56,45.45,45.56,13131.0,42.1449,42.2376,42.1356,42.2376,13131.0
2022-12-13 13:15:00,45.55,45.65,45.54,45.65,19781.0,42.2283,42.321,42.219,42.321,19781.0
2022-12-13 13:20:00,45.65,45.67,45.6,45.66,15512.0,42.321,42.3395,42.2746,42.3303,15512.0
2022-12-13 13:25:00,45.66,45.68,45.64,45.66,10353.0,42.3303,42.3488,42.3117,42.3303,10353.0
2022-12-13 13:30:00,45.66,45.7,45.55,45.55,15707.0,42.3303,42.3674,42.2283,42.2283,15707.0
2022-12-13 13:35:00,45.54,45.56,45.5,45.52,22820.0,42.219,42.2376,42.1819,42.2005,22820.0
2022-12-13 13:40:00,45.52,45.56,45.48,45.53,12788.0,42.2005,42.2376,42.1634,42.2098,12788.0
2022-12-13 13:45:00,45.53,45.54,45.42,45.44,11671.0,42.2098,42.219,42.1078,42.1263,11671.0
2022-12-13 13:50:00,45.44,45.47,45.41,45.44,26696.0,42.1263,42.1541,42.0985,42.1263,26696.0
2022-12-13 13:55:00,45.44,45.56,45.44,45.55,25635.0,42.1263,42.2376,42.1263,42.2283,25635.0
2022-12-13 14:00:00,45.56,45.66,45.53,45.64,22630.0,42.2376,42.3303,42.2098,42.3117,22630.0
2022-12-13 14:05:00,45.64,45.68,45.59,45.59,21833.0,42.3117,42.3488,42.2654,42.2654,21833.0
2022-12-13 14:10:00,45.58,45.66,45.56,45.63,18155.0,42.2561,42.3303,42.2376,42.3025,18155.0
2022-12-13 14:15:00,45.63,45.66,45.59,45.61,14402.0,42.3025,42.3303,42.2654,42.2839,14402.0
2022-12-13 14:20:00,45.62,45.63,45.56,45.59,73359.0,42.2932,42.3025,42.2376,42.2654,73359.0
2022-12-13 14:25:00,45.61,45.68,45.59,45.68,14823.0,42.2839,42.3488,42.2654,42.3488,14823.0
2022-12-13 14:30:00,45.68,45.68,45.6,45.64,17460.0,42.3488,42.3488,42.2746,42.3117,17460.0
2022-12-13 14:35:00,45.63,45.68,45.61,45.67,18683.0,42.3025,42.3488,42.2839,42.3395,18683.0
2022-12-13 14:40:00,45.67,45.76,45.64,45.76,19280.0,42.3395,42.423,42.3117,42.423,19280.0
2022-12-13 14:45:00,45.76,45.77,45.71,45.72,13392.0,42.423,42.4322,42.3766,42.3859,13392.0
2022-12-13 14:50:00,45.71,45.71,45.59,45.59,23873.0,42.3766,42.3766,42.2654,42.2654,23873.0
2022-12-13 14:55:00,45.59,45.61,45.54,45.57,14449.0,42.2654,42.2839,42.219,42.2468,14449.0
2022-12-13 15:00:00,45.57,45.57,45.4,45.4,23719.0,42.2468,42.2468,42.0892,42.0892,23719.0
2022-12-13 15:05:00,45.41,45.49,45.41,45.48,22970.0,42.0985,42.1727,42.0985,42.1634,22970.0
2022-12-13 15:10:00,45.48,45.51,45.45,45.49,25919.0,42.1634,42.1912,42.1356,42.1727,25919.0
2022-12-13 15:15:00,45.49,45.64,45.48,45.6,47184.0,42.1727,42.3117,42.1634,42.2746,47184.0
2022-12-13 15:20:00,45.6,45.69,45.57,45.69,30183.0,42.2746,42.3581,42.2468,42.3581,30183.0
2022-12-13 15:25:00,45.69,45.71,45.65,45.7,29164.0,42.3581,42.3766,42.321,42.3674,29164.0
2022-12-13 15:30:00,45.7,45.79,45.69,45.78,76335.0,42.3674,42.4508,42.3581,42.4415,76335.0
2022-12-13 15:35:00,45.78,45.81,45.67,45.73,110937.0,42.4415,42.4693,42.3395,42.3952,110937.0
2022-12-13 15:40:00,45.73,45.77,45.7,45.75,106921.0,42.3952,42.4322,42.3674,42.4137,106921.0
2022-12-13 15:45:00,45.75,45.86,45.74,45.81,115019.0,42.4137,42.5157,42.4044,42.4693,115019.0
2022-12-13 15:50:00,45.81,45.87,45.79,45.8,202137.0,42.4693,42.525,42.4508,42.4601,202137.0
2022-12-13 15:55:00,45.8,45.8,45.68,45.74,550458.0,42.4601,42.4601,42.3488,42.4044,550458.0
2022-12-14 09:30:00,45.65,45.75,45.55,45.65,31733.0,42.321,42.4137,42.2283,42.321,31733.0
2022-12-14 09:35:00,45.64,45.65,45.56,45.57,13812.0,42.3117,42.321,42.2376,42.2468,13812.0
2022-12-14 09:40:00,45.55,45.56,45.42,45.48,31422.0,42.2283,42.2376,42.1078,42.1634,31422.0
2022-12-14 09:45:00,45.48,45.59,45.47,45.52,48800.0,42.1634,42.2654,42.1541,42.2005,48800.0
2022-12-14 09:50:00,45.51,45.63,45.51,45.56,20728.0,42.1912,42.3025,42.1912,42.2376,20728.0
2022-12-14 09:55:00,45.57,45.57,45.45,45.49,19420.0,42.2468,42.2468,42.1356,42.1727,19420.0
2022-12-14 10:00:00,45.49,45.59,45.48,45.56,30084.0,42.1727,42.2654,42.1634,42.2376,30084.0
2022-12-14 10:05:00,45.56,45.57,45.48,45.52,80750.0,42.2376,42.2468,42.1634,42.2005,80750.0
2022-12-14 10:10:00,45.53,45.65,45.52,45.65,39131.0,42.2098,42.321,42.2005,42.321,39131.0
2022-12-14 10:15:00,45.64,45.7,45.62,45.69,18740.0,42.3117,42.3674,42.2932,42.3581,18740.0
2022-12-14 10:20:00,45.68,45.7,45.58,45.58,14957.0,42.3488,42.3674,42.2561,42.2561,14957.0
2022-12-14 10:25:00,45.58,45.65,45.56,45.62,7622.0,42.2561,42.321,42.2376,42.2932,7622.0
2022-12-14 10:30:00,45.63,45.65,45.6,45.64,16154.0,42.3025,42.321,42.2746,42.3117,16154.0
2022-12-14 10:35:00,45.65,45.66,45.57,45.58,32539.0,42.321,42.3303,42.2468,42.2561,32539.0
2022-12-14 10:40:00,45.58,45.64,45.54,45.62,19672.0,42.2561,42.3117,42.219,42.2932,19672.0
2022-12-14 10:45:00,45.63,45.64,45.58,45.61,12422.0,42.3025,42.3117,42.2561,42.2839,12422.0
2022-12-14 10:50:00,45.6,45.62,45.55,45.57,12920.0,42.2746,42.2932,42.2283,42.2468,12920.0
2022-12-14 10:55:00,45.55,45.7,45.55,45.7,26495.0,42.2283,42.3674,42.2283,42.3674,26495.0
2022-12-14 11:00:00,45.7,45.71,45.66,45.68,13146.0,42.3674,42.3766,42.3303,42.3488,13146.0
2022-12-14 11:05:00,45.67,45.68,45.59,45.6,19400.0,42.3395,42.3488,42.2654,42.2746,19400.0
2022-12-14 11:10:00,45.59,45.66,45.58,45.66,35953.0,42.2654,42.3303,42.2561,42.3303,35953.0
2022-12-14 11:15:00,45.66,45.68,45.62,45.63,43462.0,42.3303,42.3488,42.2932,42.3025,43462.0
2022-12-14 11:20:00,45.61,45.64,45.58,45.63,66856.0,42.2839,42.3117,42.2561,42.3025,66856.0
2022-12-14 11:25:00,45.63,45.66,45.61,45.66,19567.0,42.3025,42.3303,42.2839,42.3303,19567.0
2022-12-14 11:30:00,45.66,45.71,45.65,45.69,62307.0,42.3303,42.3766,42.321,42.3581,62307.0
2022-12-14 11:35:00,45.69,45.76,45.66,45.73,74742.0,42.3581,42.423,42.3303,42.3952,74742.0
2022-12-14 11:40:00,45.73,45.76,45.69,45.7,18305.0,42.3952,42.423,42.3581,42.3674,18305.0
2022-12-14 11:45:00,45.71,45.73,45.69,45.71,11305.0,42.3766,42.3952,42.3581,42.3766,11305.0
2022-12-14 11:50:00,45.71,45.73,45.66,45.68,38976.0,42.3766,42.3952,42.3303,42.3488,38976.0
2022-12-14 11:55:00,45.67,45.68,45.57,45.58,18024.0,42.3395,42.3488,42.2468,42.2561,18024.0
2022-12-14 12:00:00,45.58,45.63,45.58,45.6,10625.0,42.2561,42.3025,42.2561,42.2746,10625.0
2022-12-14 12:05:00,45.6,45.64,45.59,45.61,10363.0,42.2746,42.3117,42.2654,42.2839,10363.0
2022-12-14 12:10:00,45.61,45.62,45.53,45.55,13616.0,42.2839,42.2932,42.2098,42.2283,13616.0
2022-12-14 12:15:00,45.56,45.59,45.56,45.59,11603.0,42.2376,42.2654,42.2376,42.2654,11603.0
2022-12-14 12:20:00,45.58,45.61,45.55,45.58,12021.0,42.2561,42.2839,42.2283,42.2561,12021.0
2022-12-14 12:25:00,45.59,45.62,45.54,45.59,20503.0,42.2654,42.2932,42.219,42.2654,20503.0
2022-12-14 12:30:00,45.59,45.62,45.54,45.57,12881.0,42.2654,42.2932,42.219,42.2468,12881.0
2022-12-14 12:35:00,45.57,45.59,45.55,45.57,7149.0,42.2468,42.2654,42.2283,42.2468,7149.0
2022-12-14 12:40:00,45.58,45.61,45.56,45.58,19898.0,42.2561,42.2839,42.2376,42.2561,19898.0
2022-12-14 12:45:00,45.57,45.61,45.54,45.61,8038.0,42.2468,42.2839,42.219,42.2839,8038.0
2022-12-14 12:50:00,45.61,45.64,45.59,45.6,13193.0,42.2839,42.3117,42.2654,42.2746,13193.0
2022-12-14 12:55:00,45.6,45.62,45.54,45.55,11728.0,42.2746,42.2932,42.219,42.2283,11728.0
2022-12-14 13:00:00,45.55,45.58,45.54,45.58,14774.0,42.2283,42.2561,42.219,42.2561,14774.0
2022-12-14 13:05:00,45.55,45.58,45.55,45.56,8636.0,42.2283,42.2561,42.2283,42.2376,8636.0
2022-12-14 13:10:00,45.58,45.69,45.58,45.68,14793.0,42.2561,42.3581,42.2561,42.3488,14793.0
2022-12-14 13:15:00,45.68,45.7,45.66,45.7,13265.0,42.3488,42.3674,42.3303,42.3674,13265.0
2022-12-14 13:20:00,45.71,45.73,45.66,45.66,8135.0,42.3766,42.3952,42.3303,42.3303,8135.0
2022-12-14 13:25:00,45.66,45.69,45.64,45.68,9962.0,42.3303,42.3581,42.3117,42.3488,9962.0
2022-12-14 13:30:00,45.68,45.7,45.66,45.67,35699.0,42.3488,42.3674,42.3303,42.3395,35699.0
2022-12-14 13:35:00,45.68,45.71,45.66,45.71,21018.0,42.3488,42.3766,42.3303,42.3766,21018.0
2022-12-14 13:40:00,45.7,45.74,45.68,45.7,16377.0,42.3674,42.4044,42.3488,42.3674,16377.0
2022-12-14 13:45:00,45.7,45.74,45.69,45.7,11773.0,42.3674,42.4044,42.3581,42.3674,11773.0
2022-12-14 13:50:00,45.68,45.73,45.67,45.73,22206.0,42.3488,42.3952,42.3395,42.3952,22206.0
2022-12-14 13:55:00,45.73,45.76,45.69,45.69,19124.0,42.3952,42.423,42.3581,42.3581,19124.0
2022-12-14 14:00:00,45.67,45.68,45.22,45.38,30462.0,42.3395,42.3488,41.9224,42.0707,30462.0
2022-12-14 14:05:00,45.31,45.33,45.03,45.08,24935.0,42.0058,42.0243,41.7462,41.7926,24935.0
2022-12-14 14:10:00,45.09,45.22,45.06,45.17,27260.0,41.8018,41.9224,41.774,41.876,27260.0
2022-12-14 14:15:00,45.16,45.21,45.1,45.16,31721.0,41.8667,41.9131,41.8111,41.8667,31721.0
2022-12-14 14:20:00,45.15,45.2,45.11,45.14,21038.0,41.8575,41.9038,41.8204,41.8482,21038.0
2022-12-14 14:25:00,45.14,45.17,45.07,45.12,14646.0,41.8482,41.876,41.7833,41.8296,14646.0
2022-12-14 14:30:00,45.11,45.16,44.71,44.71,27970.0,41.8204,41.8667,41.4495,41.4495,27970.0
2022-12-14 14:35:00,44.77,44.86,44.73,44.74,20779.0,41.5052,41.5886,41.4681,41.4774,20779.0
2022-12-14 14:40:00,44.74,45.04,44.7,45.01,39242.0,41.4774,41.7555,41.4403,41.7277,39242.0
2022-12-14 14:45:00,44.96,44.96,44.64,44.89,30946.0,41.6813,41.6813,41.3847,41.6164,30946.0
2022-12-14 14:50:00,44.86,44.95,44.75,44.85,41488.0,41.5886,41.672,41.4866,41.5793,41488.0
2022-12-14 14:55:00,44.87,44.98,44.82,44.87,21371.0,41.5979,41.6999,41.5515,41.5979,21371.0
2022-12-14 15:00:00,44.89,45.14,44.85,45.1,19931.0,41.6164,41.8482,41.5793,41.8111,19931.0
2022-12-14 15:05:00,45.07,45.08,44.94,45.03,22419.0,41.7833,41.7926,41.6628,41.7462,22419.0
2022-12-14 15:10:00,45.01,45.33,45.01,45.32,74005.0,41.7277,42.0243,41.7277,42.0151,74005.0
2022-12-14 15:15:00,45.34,45.34,45.04,45.1,84100.0,42.0336,42.0336,41.7555,41.8111,84100.0
2022-12-14 15:20:00,45.12,45.12,44.97,45.0,26212.0,41.8296,41.8296,41.6906,41.7184,26212.0
2022-12-14 15:25:00,45.0,45.01,44.77,44.77,41729.0,41.7184,41.7277,41.5052,41.5052,41729.0
2022-12-14 15:30:00,44.77,44.81,44.64,44.72,69096.0,41.5052,41.5423,41.3847,41.4588,69096.0
2022-12-14 15:35:00,44.73,44.75,44.61,44.71,38669.0,41.4681,41.4866,41.3568,41.4495,38669.0
2022-12-14 15:40:00,44.72,44.8,44.7,44.8,68762.0,41.4588,41.533,41.4403,41.533,68762.0
2022-12-14 15:45:00,44.8,44.87,44.68,44.81,130547.0,41.533,41.5979,41.4217,41.5423,130547.0
2022-12-14 15:50:00,44.82,45.08,44.8,44.99,188450.0,41.5515,41.7926,41.533,41.7091,188450.0
2022-12-14 15:55:00,44.99,45.02,44.9,44.94,369277.0,41.7091,41.7369,41.6257,41.6628,369277.0
2022-12-15 09:30:00,44.13,44.43,44.03,44.15,76166.0,40.9118,41.19,40.8191,40.9304,76166.0
2022-12-15 09:35:00,44.15,44.17,43.91,44.11,58190.0,40.9304,40.9489,40.7079,40.8933,58190.0
2022-12-15 09:40:00,44.13,44.2,44.05,44.2,51455.0,40.9118,40.9767,40.8377,40.9767,51455.0
2022-12-15 09:45:00,44.2,44.37,44.17,44.36,66245.0,40.9767,41.1343,40.9489,41.1251,66245.0
2022-12-15 09:50:00,44.37,44.51,44.32,44.45,48088.0,41.1343,41.2641,41.088,41.2085,48088.0
2022-12-15 09:55:00,44.45,44.49,44.29,44.35,76350.0,41.2085,41.2456,41.0602,41.1158,76350.0
2022-12-15 10:00:00,44.36,44.39,44.3,44.32,137250.0,41.1251,41.1529,41.0694,41.088,137250.0
2022-12-15 10:05:00,44.31,44.45,44.31,44.43,71044.0,41.0787,41.2085,41.0787,41.19,71044.0
2022-12-15 10:10:00,44.42,44.52,44.32,44.33,29297.0,41.1807,41.2734,41.088,41.0973,29297.0
2022-12-15 10:15:00,44.32,44.43,44.21,44.4,37346.0,41.088,41.19,40.986,41.1622,37346.0
2022-12-15 10:20:00,44.42,44.43,44.23,44.28,41045.0,41.1807,41.19,41.0046,41.0509,41045.0
2022-12-15 10:25:00,44.29,44.36,44.28,44.33,23294.0,41.0602,41.1251,41.0509,41.0973,23294.0
2022-12-15 10:30:00,44.33,44.41,44.27,44.37,24043.0,41.0973,41.1714,41.0416,41.1343,24043.0
2022-12-15 10:35:00,44.38,44.47,44.38,44.47,15489.0,41.1436,41.2271,41.1436,41.2271,15489.0
2022-12-15 10:40:00,44.47,44.56,44.44,44.51,23407.0,41.2271,41.3105,41.1992,41.2641,23407.0
2022-12-15 10:45:00,44.52,44.54,44.36,44.36,17718.0,41.2734,41.2919,41.1251,41.1251,17718.0
2022-12-15 10:50:00,44.35,44.38,44.31,44.37,10070.0,41.1158,41.1436,41.0787,41.1343,10070.0
2022-12-15 10:55:00,44.39,44.47,44.35,44.47,22279.0,41.1529,41.2271,41.1158,41.2271,22279.0
2022-12-15 11:00:00,44.48,44.57,44.48,44.55,15524.0,41.2363,41.3198,41.2363,41.3012,15524.0
2022-12-15 11:05:00,44.55,44.55,44.46,44.49,20872.0,41.3012,41.3012,41.2178,41.2456,20872.0
2022-12-15 11:10:00,44.49,44.54,44.41,44.42,18277.0,41.2456,41.2919,41.1714,41.1807,18277.0
2022-12-15 11:15:00,44.41,44.44,44.34,44.43,28251.0,41.1714,41.1992,41.1065,41.19,28251.0
2022-12-15 11:20:00,44.43,44.43,44.3,44.31,27641.0,41.19,41.19,41.0694,41.0787,27641.0
2022-12-15 11:25:00,44.31,44.37,44.3,44.34,30563.0,41.0787,41.1343,41.0694,41.1065,30563.0
2022-12-15 11:30:00,44.34,44.34,44.28,44.34,20788.0,41.1065,41.1065,41.0509,41.1065,20788.0
2022-12-15 11:35:00,44.35,44.36,44.31,44.32,12287.0,41.1158,41.1251,41.0787,41.088,12287.0
2022-12-15 11:40:00,44.32,44.32,44.19,44.22,11937.0,41.088,41.088,40.9675,40.9953,11937.0
2022-12-15 11:45:00,44.23,44.26,44.18,44.18,15392.0,41.0046,41.0324,40.9582,40.9582,15392.0
2022-12-15 11:50:00,44.18,44.21,44.16,44.2,12859.0,40.9582,40.986,40.9397,40.9767,12859.0
2022-12-15 11:55:00,44.2,44.2,44.14,44.17,13393.0,40.9767,40.9767,40.9211,40.9489,13393.0
2022-12-15 12:00:00,44.17,44.24,44.17,44.19,12633.0,40.9489,41.0138,40.9489,40.9675,12633.0
2022-12-15 12:05:00,44.19,44.26,44.19,44.21,18549.0,40.9675,41.0324,40.9675,40.986,18549.0
2022-12-15 12:10:00,44.21,44.21,44.07,44.08,21407.0,40.986,40.986,40.8562,40.8655,21407.0
2022-12-15 12:15:00,44.07,44.14,44.04,44.11,22621.0,40.8562,40.9211,40.8284,40.8933,22621.0
2022-12-15 12:20:00,44.1,44.1,44.01,44.01,23306.0,40.884,40.884,40.8006,40.8006,23306.0
2022-12-15 12:25:00,44.01,44.03,43.99,44.0,18996.0,40.8006,40.8191,40.7821,40.7913,18996.0
2022-12-15 12:30:00,44.0,44.12,44.0,44.09,32842.0,40.7913,40.9026,40.7913,40.8748,32842.0
2022-12-15 12:35:00,44.1,44.14,44.07,44.07,13137.0,40.884,40.9211,40.8562,40.8562,13137.0
2022-12-15 12:40:00,44.07,44.09,44.02,44.02,12652.0,40.8562,40.8748,40.8099,40.8099,12652.0
2022-12-15 12:45:00,44.03,44.05,43.98,44.01,15903.0,40.8191,40.8377,40.7728,40.8006,15903.0
2022-12-15 12:50:00,44.0,44.03,43.94,43.94,16310.0,40.7913,40.8191,40.7357,40.7357,16310.0
2022-12-15 12:55:00,43.93,43.95,43.9,43.91,19737.0,40.7264,40.745,40.6986,40.7079,19737.0
2022-12-15 13:00:00,43.91,43.93,43.88,43.89,22241.0,40.7079,40.7264,40.6801,40.6893,22241.0
2022-12-15 13:05:00,43.89,43.89,43.83,43.89,20639.0,40.6893,40.6893,40.6337,40.6893,20639.0
2022-12-15 13:10:00,43.88,43.98,43.87,43.97,22590.0,40.6801,40.7728,40.6708,40.7635,22590.0
2022-12-15 13:15:00,43.97,43.97,43.93,43.93,12165.0,40.7635,40.7635,40.7264,40.7264,12165.0
2022-12-15 13:20:00,43.93,43.95,43.9,43.94,14197.0,40.7264,40.745,40.6986,40.7357,14197.0
2022-12-15 13:25:00,43.94,44.01,43.93,44.0,22535.0,40.7357,40.8006,40.7264,40.7913,22535.0
2022-12-15 13:30:00,43.99,44.02,43.96,43.96,20096.0,40.7821,40.8099,40.7542,40.7542,20096.0
2022-12-15 13:35:00,43.97,44.01,43.94,43.98,16521.0,40.7635,40.8006,40.7357,40.7728,16521.0
2022-12-15 13:40:00,43.98,44.04,43.98,44.01,13920.0,40.7728,40.8284,40.7728,40.8006,13920.0
2022-12-15 13:45:00,44.01,44.03,43.97,43.97,14941.0,40.8006,40.8191,40.7635,40.7635,14941.0
2022-12-15 13:50:00,43.98,43.99,43.94,43.99,19385.0,40.7728,40.7821,40.7357,40.7821,19385.0
2022-12-15 13:55:00,43.99,44.06,43.98,44.05,22872.0,40.7821,40.8469,40.7728,40.8377,22872.0
2022-12-15 14:00:00,44.05,44.07,44.02,44.02,10113.0,40.8377,40.8562,40.8099,40.8099,10113.0
2022-12-15 14:05:00,44.01,44.02,43.96,43.96,11417.0,40.8006,40.8099,40.7542,40.7542,11417.0
2022-12-15 14:10:00,43.96,44.01,43.95,43.99,22039.0,40.7542,40.8006,40.745,40.7821,22039.0
2022-12-15 14:15:00,44.01,44.03,43.98,44.02,20846.0,40.8006,40.8191,40.7728,40.8099,20846.0
2022-12-15 14:20:00,44.02,44.08,44.01,44.07,38072.0,40.8099,40.8655,40.8006,40.8562,38072.0
2022-12-15 14:25:00,44.06,44.09,44.03,44.06,30357.0,40.8469,40.8748,40.8191,40.8469,30357.0
2022-12-15 14:30:00,44.06,44.15,44.06,44.14,16773.0,40.8469,40.9304,40.8469,40.9211,16773.0
2022-12-15 14:35:00,44.14,44.25,44.1,44.23,22455.0,40.9211,41.0231,40.884,41.0046,22455.0
2022-12-15 14:40:00,44.23,44.28,44.22,44.27,20484.0,41.0046,41.0509,40.9953,41.0416,20484.0
2022-12-15 14:45:00,44.28,44.3,44.22,44.24,18072.0,41.0509,41.0694,40.9953,41.0138,18072.0
2022-12-15 14:50:00,44.23,44.31,44.21,44.3,17199.0,41.0046,41.0787,40.986,41.0694,17199.0
2022-12-15 14:55:00,44.28,44.33,44.27,44.32,29203.0,41.0509,41.0973,41.0416,41.088,29203.0
2022-12-15 15:00:00,44.33,44.39,44.32,44.35,28372.0,41.0973,41.1529,41.088,41.1158,28372.0
2022-12-15 15:05:00,44.36,44.39,44.32,44.39,20402.0,41.1251,41.1529,41.088,41.1529,20402.0
2022-12-15 15:10:00,44.39,44.41,44.28,44.28,22197.0,41.1529,41.1714,41.0509,41.0509,22197.0
2022-12-15 15:15:00,44.27,44.3,44.24,44.24,24179.0,41.0416,41.0694,41.0138,41.0138,24179.0
2022-12-15 15:20:00,44.23,44.29,44.22,44.28,33247.0,41.0046,41.0602,40.9953,41.0509,33247.0
2022-12-15 15:25:00,44.27,44.35,44.26,44.33,32229.0,41.0416,41.1158,41.0324,41.0973,32229.0
2022-12-15 15:30:00,44.33,44.39,44.29,44.38,37481.0,41.0973,41.1529,41.0602,41.1436,37481.0
2022-12-15 15:35:00,44.38,44.38,44.24,44.29,39355.0,41.1436,41.1436,41.0138,41.0602,39355.0
2022-12-15 15:40:00,44.29,44.29,44.18,44.21,50246.0,41.0602,41.0602,40.9582,40.986,50246.0
2022-12-15 15:45:00,44.2,44.25,44.19,44.22,78978.0,40.9767,41.0231,40.9675,40.9953,78978.0
2022-12-15 15:50:00,44.23,44.29,44.22,44.23,92448.0,41.0046,41.0602,40.9953,41.0046,92448.0
2022-12-15 15:55:00,44.23,44.27,44.18,44.27,225580.0,41.0046,41.0416,40.9582,41.0416,225580.0
2022-12-16 09:30:00,43.63,44.1,43.55,43.9,472093.0,40.4483,40.884,40.3741,40.6986,472093.0
2022-12-16 09:35:00,43.91,44.0,43.85,43.95,14704.0,40.7079,40.7913,40.6523,40.745,14704.0
2022-12-16 09:40:00,43.94,44.13,43.87,44.04,63922.0,40.7357,40.9118,40.6708,40.8284,63922.0
2022-12-16 09:45:00,44.05,44.21,44.02,44.21,29550.0,40.8377,40.986,40.8099,40.986,29550.0
2022-12-16 09:50:00,44.21,44.21,44.1,44.1,14000.0,40.986,40.986,40.884,40.884,14000.0
2022-12-16 09:55:00,44.09,44.1,44.02,44.08,13794.0,40.8748,40.884,40.8099,40.8655,13794.0
2022-12-16 10:00:00,44.07,44.08,43.8,43.81,14617.0,40.8562,40.8655,40.6059,40.6152,14617.0
2022-12-16 10:05:00,43.82,43.84,43.72,43.76,41369.0,40.6245,40.643,40.5317,40.5688,41369.0
2022-12-16 10:10:00,43.75,43.8,43.73,43.79,13913.0,40.5596,40.6059,40.541,40.5966,13913.0
2022-12-16 10:15:00,43.78,43.92,43.77,43.91,22635.0,40.5874,40.7172,40.5781,40.7079,22635.0
2022-12-16 10:20:00,43.93,43.93,43.81,43.83,12970.0,40.7264,40.7264,40.6152,40.6337,12970.0
2022-12-16 10:25:00,43.8,43.85,43.77,43.77,14907.0,40.6059,40.6523,40.5781,40.5781,14907.0
2022-12-16 10:30:00,43.77,43.83,43.7,43.7,14923.0,40.5781,40.6337,40.5132,40.5132,14923.0
2022-12-16 10:35:00,43.7,43.79,43.69,43.77,15572.0,40.5132,40.5966,40.5039,40.5781,15572.0
2022-12-16 10:40:00,43.77,43.88,43.74,43.87,19807.0,40.5781,40.6801,40.5503,40.6708,19807.0
2022-12-16 10:45:00,43.86,43.87,43.79,43.8,14121.0,40.6615,40.6708,40.5966,40.6059,14121.0
2022-12-16 10:50:00,43.79,43.82,43.73,43.77,15147.0,40.5966,40.6245,40.541,40.5781,15147.0
2022-12-16 10:55:00,43.79,43.79,43.74,43.77,15323.0,40.5966,40.5966,40.5503,40.5781,15323.0
2022-12-16 11:00:00,43.78,43.88,43.78,43.87,12998.0,40.5874,40.6801,40.5874,40.6708,12998.0
2022-12-16 11:05:00,43.88,43.92,43.87,43.88,12391.0,40.6801,40.7172,40.6708,40.6801,12391.0
2022-12-16 11:10:00,43.87,44.01,43.82,44.0,10919.0,40.6708,40.8006,40.6245,40.7913,10919.0
2022-12-16 11:15:00,43.99,43.99,43.83,43.84,16805.0,40.7821,40.7821,40.6337,40.643,16805.0
2022-12-16 11:20:00,43.83,43.86,43.8,43.83,15801.0,40.6337,40.6615,40.6059,40.6337,15801.0
2022-12-16 11:25:00,43.82,43.85,43.76,43.78,17395.0,40.6245,40.6523,40.5688,40.5874,17395.0
2022-12-16 11:30:00,43.77,43.82,43.75,43.77,12155.0,40.5781,40.6245,40.5596,40.5781,12155.0
2022-12-16 11:35:00,43.77,43.78,43.69,43.7,19301.0,40.5781,40.5874,40.5039,40.5132,19301.0
2022-12-16 11:40:00,43.7,43.71,43.64,43.65,20758.0,40.5132,40.5225,40.4576,40.4668,20758.0
2022-12-16 11:45:00,43.65,43.66,43.58,43.58,15475.0,40.4668,40.4761,40.402,40.402,15475.0
2022-12-16 11:50:00,43.59,43.62,43.56,43.6,8560.0,40.4112,40.439,40.3834,40.4205,8560.0
2022-12-16 11:55:00,43.61,43.61,43.55,43.57,11024.0,40.4298,40.4298,40.3741,40.3927,11024.0
2022-12-16 12:00:00,43.58,43.64,43.58,43.63,13199.0,40.402,40.4576,40.402,40.4483,13199.0
2022-12-16 12:05:00,43.63,43.74,43.63,43.71,48567.0,40.4483,40.5503,40.4483,40.5225,48567.0
2022-12-16 12:10:00,43.71,43.75,43.7,43.73,12481.0,40.5225,40.5596,40.5132,40.541,12481.0
2022-12-16 12:15:00,43.74,43.81,43.72,43.81,13137.0,40.5503,40.6152,40.5317,40.6152,13137.0
2022-12-16 12:20:00,43.82,43.82,43.7,43.74,16551.0,40.6245,40.6245,40.5132,40.5503,16551.0
2022-12-16 12:25:00,43.73,43.78,43.71,43.77,6097.0,40.541,40.5874,40.5225,40.5781,6097.0
2022-12-16 12:30:00,43.76,43.78,43.72,43.77,7114.0,40.5688,40.5874,40.5317,40.5781,7114.0
2022-12-16 12:35:00,43.76,43.79,43.74,43.76,10347.0,40.5688,40.5966,40.5503,40.5688,10347.0
2022-12-16 12:40:00,43.76,43.76,43.65,43.65,13624.0,40.5688,40.5688,40.4668,40.4668,13624.0
2022-12-16 12:45:00,43.66,43.71,43.64,43.71,8331.0,40.4761,40.5225,40.4576,40.5225,8331.0
2022-12-16 12:50:00,43.69,43.72,43.65,43.66,9196.0,40.5039,40.5317,40.4668,40.4761,9196.0
2022-12-16 12:55:00,43.66,43.67,43.59,43.62,6025.0,40.4761,40.4854,40.4112,40.439,6025.0
2022-12-16 13:00:00,43.63,43.67,43.62,43.65,12686.0,40.4483,40.4854,40.439,40.4668,12686.0
2022-12-16 13:05:00,43.64,43.69,43.63,43.68,10735.0,40.4576,40.5039,40.4483,40.4947,10735.0
2022-12-16 13:10:00,43.68,43.71,43.67,43.68,10769.0,40.4947,40.5225,40.4854,40.4947,10769.0
2022-12-16 13:15:00,43.68,43.75,43.67,43.72,10474.0,40.4947,40.5596,40.4854,40.5317,10474.0
2022-12-16 13:20:00,43.71,43.72,43.66,43.67,9233.0,40.5225,40.5317,40.4761,40.4854,9233.0
2022-12-16 13:25:00,43.67,43.69,43.66,43.66,8628.0,40.4854,40.5039,40.4761,40.4761,8628.0
2022-12-16 13:30:00,43.66,43.73,43.65,43.73,15350.0,40.4761,40.541,40.4668,40.541,15350.0
2022-12-16 13:35:00,43.72,43.73,43.69,43.69,13929.0,40.5317,40.541,40.5039,40.5039,13929.0
2022-12-16 13:40:00,43.68,43.73,43.68,43.71,11802.0,40.4947,40.541,40.4947,40.5225,11802.0
2022-12-16 13:45:00,43.71,43.8,43.7,43.79,9156.0,40.5225,40.6059,40.5132,40.5966,9156.0
2022-12-16 13:50:00,43.78,43.79,43.73,43.77,18961.0,40.5874,40.5966,40.541,40.5781,18961.0
2022-12-16 13:55:00,43.77,43.78,43.74,43.77,4929.0,40.5781,40.5874,40.5503,40.5781,4929.0
2022-12-16 14:00:00,43.77,43.79,43.75,43.75,10472.0,40.5781,40.5966,40.5596,40.5596,10472.0
2022-12-16 14:05:00,43.76,43.82,43.75,43.81,10803.0,40.5688,40.6245,40.5596,40.6152,10803.0
2022-12-16 14:10:00,43.82,43.9,43.81,43.9,29367.0,40.6245,40.6986,40.6152,40.6986,29367.0
2022-12-16 14:15:00,43.89,43.9,43.79,43.82,29057.0,40.6893,40.6986,40.5966,40.6245,29057.0
2022-12-16 14:20:00,43.82,43.82,43.71,43.75,14704.0,40.6245,40.6245,40.5225,40.5596,14704.0
2022-12-16 14:25:00,43.75,43.76,43.72,43.73,13507.0,40.5596,40.5688,40.5317,40.541,13507.0
2022-12-16 14:30:00,43.73,43.73,43.66,43.66,8452.0,40.541,40.541,40.4761,40.4761,8452.0
2022-12-16 14:35:00,43.68,43.71,43.67,43.71,11289.0,40.4947,40.5225,40.4854,40.5225,11289.0
2022-12-16 14:40:00,43.71,43.73,43.7,43.71,12926.0,40.5225,40.541,40.5132,40.5225,12926.0
2022-12-16 14:45:00,43.71,43.73,43.65,43.69,12773.0,40.5225,40.541,40.4668,40.5039,12773.0
2022-12-16 14:50:00,43.69,43.75,43.69,43.75,12242.0,40.5039,40.5596,40.5039,40.5596,12242.0
2022-12-16 14:55:00,43.75,43.92,43.74,43.88,32668.0,40.5596,40.7172,40.5503,40.6801,32668.0
2022-12-16 15:00:00,43.87,43.92,43.84,43.84,30749.0,40.6708,40.7172,40.643,40.643,30749.0
2022-12-16 15:05:00,43.83,43.84,43.75,43.77,16036.0,40.6337,40.643,40.5596,40.5781,16036.0
2022-12-16 15:10:00,43.77,43.91,43.76,43.91,17846.0,40.5781,40.7079,40.5688,40.7079,17846.0
2022-12-16 15:15:00,43.91,43.97,43.9,43.91,22643.0,40.7079,40.7635,40.6986,40.7079,22643.0
2022-12-16 15:20:00,43.9,43.97,43.9,43.95,25133.0,40.6986,40.7635,40.6986,40.745,25133.0
2022-12-16 15:25:00,43.95,43.98,43.92,43.96,26260.0,40.745,40.7728,40.7172,40.7542,26260.0
2022-12-16 15:30:00,43.97,44.06,43.97,44.01,26788.0,40.7635,40.8469,40.7635,40.8006,26788.0
2022-12-16 15:35:00,44.01,44.09,43.97,44.08,19676.0,40.8006,40.8748,40.7635,40.8655,19676.0
2022-12-16 15:40:00,44.08,44.12,44.05,44.05,55535.0,40.8655,40.9026,40.8377,40.8377,55535.0
2022-12-16 15:45:00,44.05,44.13,44.04,44.09,65456.0,40.8377,40.9118,40.8284,40.8748,65456.0
2022-12-16 15:50:00,44.09,44.15,44.05,44.14,140555.0,40.8748,40.9304,40.8377,40.9211,140555.0
2022-12-16 15:55:00,44.14,44.19,44.06,44.08,248976.0,40.9211,40.9675,40.8469,40.8655,248976.0
2022-12-19 09:30:00,44.04,44.22,43.92,44.19,36889.0,40.8284,40.9953,40.7172,40.9675,36889.0
2022-12-19 09:35:00,44.2,44.43,44.2,44.43,27439.0,40.9767,41.19,40.9767,41.19,27439.0
2022-12-19 09:40:00,44.43,44.5,44.37,44.5,29121.0,41.19,41.2549,41.1343,41.2549,29121.0
2022-12-19 09:45:00,44.5,44.51,44.38,44.43,53637.0,41.2549,41.2641,41.1436,41.19,53637.0
2022-12-19 09:50:00,44.45,44.49,44.36,44.36,59246.0,41.2085,41.2456,41.1251,41.1251,59246.0
2022-12-19 09:55:00,44.35,44.35,44.24,44.29,27943.0,41.1158,41.1158,41.0138,41.0602,27943.0
2022-12-19 10:00:00,44.29,44.39,44.2,44.35,36248.0,41.0602,41.1529,40.9767,41.1158,36248.0
2022-12-19 10:05:00,44.34,44.34,44.22,44.34,33478.0,41.1065,41.1065,40.9953,41.1065,33478.0
2022-12-19 10:10:00,44.33,44.45,44.31,44.42,32175.0,41.0973,41.2085,41.0787,41.1807,32175.0
2022-12-19 10:15:00,44.42,44.44,44.33,44.34,19364.0,41.1807,41.1992,41.0973,41.1065,19364.0
2022-12-19 10:20:00,44.35,44.48,44.31,44.47,26495.0,41.1158,41.2363,41.0787,41.2271,26495.0
2022-12-19 10:25:00,44.48,44.58,44.46,44.57,16515.0,41.2363,41.329,41.2178,41.3198,16515.0
2022-12-19 10:30:00,44.57,44.58,44.46,44.47,17814.0,41.3198,41.329,41.2178,41.2271,17814.0
2022-12-19 10:35:00,44.46,44.48,44.37,44.39,30852.0,41.2178,41.2363,41.1343,41.1529,30852.0
2022-12-19 10:40:00,44.38,44.39,44.33,44.36,14939.0,41.1436,41.1529,41.0973,41.1251,14939.0
2022-12-19 10:45:00,44.38,44.45,44.37,44.44,18059.0,41.1436,41.2085,41.1343,41.1992,18059.0
2022-12-19 10:50:00,44.43,44.43,44.37,44.4,15036.0,41.19,41.19,41.1343,41.1622,15036.0
2022-12-19 10:55:00,44.39,44.39,44.32,44.33,9887.0,41.1529,41.1529,41.088,41.0973,9887.0
2022-12-19 11:00:00,44.31,44.34,44.3,44.33,11261.0,41.0787,41.1065,41.0694,41.0973,11261.0
2022-12-19 11:05:00,44.33,44.39,44.32,44.38,14365.0,41.0973,41.1529,41.088,41.1436,14365.0
2022-12-19 11:10:00,44.39,44.44,44.36,44.43,14549.0,41.1529,41.1992,41.1251,41.19,14549.0
2022-12-19 11:15:00,44.43,44.5,44.43,44.49,14572.0,41.19,41.2549,41.19,41.2456,14572.0
2022-12-19 11:20:00,44.49,44.5,44.41,44.46,25027.0,41.2456,41.2549,41.1714,41.2178,25027.0
2022-12-19 11:25:00,44.46,44.48,44.42,44.48,9491.0,41.2178,41.2363,41.1807,41.2363,9491.0
2022-12-19 11:30:00,44.47,44.51,44.4,44.42,19914.0,41.2271,41.2641,41.1622,41.1807,19914.0
2022-12-19 11:35:00,44.41,44.44,44.38,44.41,18423.0,41.1714,41.1992,41.1436,41.1714,18423.0
2022-12-19 11:40:00,44.41,44.41,44.31,44.33,11672.0,41.1714,41.1714,41.0787,41.0973,11672.0
2022-12-19 11:45:00,44.33,44.35,44.3,44.31,19386.0,41.0973,41.1158,41.0694,41.0787,19386.0
2022-12-19 11:50:00,44.32,44.33,44.23,44.23,14298.0,41.088,41.0973,41.0046,41.0046,14298.0
2022-12-19 11:55:00,44.23,44.29,44.18,44.29,22346.0,41.0046,41.0602,40.9582,41.0602,22346.0
2022-12-19 12:00:00,44.29,44.34,44.27,44.29,17843.0,41.0602,41.1065,41.0416,41.0602,17843.0
2022-12-19 12:05:00,44.3,44.32,44.28,44.28,9843.0,41.0694,41.088,41.0509,41.0509,9843.0
2022-12-19 12:10:00,44.27,44.34,44.27,44.32,12108.0,41.0416,41.1065,41.0416,41.088,12108.0
2022-12-19 12:15:00,44.33,44.33,44.29,44.3,7957.0,41.0973,41.0973,41.0602,41.0694,7957.0
2022-12-19 12:20:00,44.32,44.34,44.3,44.31,17226.0,41.088,41.1065,41.0694,41.0787,17226.0
2022-12-19 12:25:00,44.3,44.37,44.3,44.32,10889.0,41.0694,41.1343,41.0694,41.088,10889.0
2022-12-19 12:30:00,44.32,44.34,44.3,44.31,19142.0,41.088,41.1065,41.0694,41.0787,19142.0
2022-12-19 12:35:00,44.32,44.34,44.28,44.29,10757.0,41.088,41.1065,41.0509,41.0602,10757.0
2022-12-19 12:40:00,44.3,44.3,44.27,44.3,13687.0,41.0694,41.0694,41.0416,41.0694,13687.0
2022-12-19 12:45:00,44.3,44.36,44.29,44.34,20413.0,41.0694,41.1251,41.0602,41.1065,20413.0
2022-12-19 12:50:00,44.34,44.39,44.34,44.38,14384.0,41.1065,41.1529,41.1065,41.1436,14384.0
2022-12-19 12:55:00,44.37,44.4,44.36,44.38,11191.0,41.1343,41.1622,41.1251,41.1436,11191.0
2022-12-19 13:00:00,44.38,44.43,44.37,44.41,11378.0,41.1436,41.19,41.1343,41.1714,11378.0
2022-12-19 13:05:00,44.43,44.43,44.34,44.35,14083.0,41.19,41.19,41.1065,41.1158,14083.0
2022-12-19 13:10:00,44.36,44.41,44.36,44.39,10417.0,41.1251,41.1714,41.1251,41.1529,10417.0
2022-12-19 13:15:00,44.4,44.4,44.32,44.33,11897.0,41.1622,41.1622,41.088,41.0973,11897.0
2022-12-19 13:20:00,44.33,44.39,44.32,44.38,7568.0,41.0973,41.1529,41.088,41.1436,7568.0
2022-12-19 13:25:00,44.38,44.41,44.3,44.32,10359.0,41.1436,41.1714,41.0694,41.088,10359.0
2022-12-19 13:30:00,44.32,44.34,44.28,44.29,7798.0,41.088,41.1065,41.0509,41.0602,7798.0
2022-12-19 13:35:00,44.29,44.31,44.26,44.31,11639.0,41.0602,41.0787,41.0324,41.0787,11639.0
2022-12-19 13:40:00,44.31,44.32,44.25,44.26,27092.0,41.0787,41.088,41.0231,41.0324,27092.0
2022-12-19 13:45:00,44.26,44.28,44.23,44.25,12782.0,41.0324,41.0509,41.0046,41.0231,12782.0
2022-12-19 13:50:00,44.25,44.29,44.25,44.26,8184.0,41.0231,41.0602,41.0231,41.0324,8184.0
2022-12-19 13:55:00,44.26,44.26,44.2,44.23,40345.0,41.0324,41.0324,40.9767,41.0046,40345.0
2022-12-19 14:00:00,44.23,44.25,44.15,44.15,39458.0,41.0046,41.0231,40.9304,40.9304,39458.0
2022-12-19 14:05:00,44.15,44.2,44.14,44.16,34519.0,40.9304,40.9767,40.9211,40.9397,34519.0
2022-12-19 14:10:00,44.16,44.17,44.07,44.08,30616.0,40.9397,40.9489,40.8562,40.8655,30616.0
2022-12-19 14:15:00,44.08,44.1,44.04,44.05,23102.0,40.8655,40.884,40.8284,40.8377,23102.0
2022-12-19 14:20:00,44.05,44.1,44.0,44.01,35250.0,40.8377,40.884,40.7913,40.8006,35250.0
2022-12-19 14:25:00,44.0,44.01,43.94,43.95,20832.0,40.7913,40.8006,40.7357,40.745,20832.0
2022-12-19 14:30:00,43.95,44.01,43.95,44.01,37196.0,40.745,40.8006,40.745,40.8006,37196.0
2022-12-19 14:35:00,44.01,44.01,43.96,43.97,23319.0,40.8006,40.8006,40.7542,40.7635,23319.0
2022-12-19 14:40:00,43.96,43.96,43.91,43.96,20480.0,40.7542,40.7542,40.7079,40.7542,20480.0
2022-12-19 14:45:00,43.96,44.03,43.95,43.97,26522.0,40.7542,40.8191,40.745,40.7635,26522.0
2022-12-19 14:50:00,43.97,43.98,43.92,43.95,19989.0,40.7635,40.7728,40.7172,40.745,19989.0
2022-12-19 14:55:00,43.95,44.04,43.94,44.04,23719.0,40.745,40.8284,40.7357,40.8284,23719.0
2022-12-19 15:00:00,44.04,44.06,44.0,44.02,16214.0,40.8284,40.8469,40.7913,40.8099,16214.0
2022-12-19 15:05:00,44.01,44.04,43.96,44.0,30359.0,40.8006,40.8284,40.7542,40.7913,30359.0
2022-12-19 15:10:00,44.0,44.07,43.98,44.03,16050.0,40.7913,40.8562,40.7728,40.8191,16050.0
2022-12-19 15:15:00,44.04,44.09,44.04,44.05,19046.0,40.8284,40.8748,40.8284,40.8377,19046.0
2022-12-19 15:20:00,44.05,44.06,43.97,44.0,33549.0,40.8377,40.8469,40.7635,40.7913,33549.0
2022-12-19 15:25:00,43.99,44.06,43.99,44.05,31645.0,40.7821,40.8469,40.7821,40.8377,31645.0
2022-12-19 15:30:00,44.05,44.16,44.05,44.15,56088.0,40.8377,40.9397,40.8377,40.9304,56088.0
2022-12-19 15:35:00,44.14,44.18,44.12,44.14,32003.0,40.9211,40.9582,40.9026,40.9211,32003.0
2022-12-19 15:40:00,44.14,44.14,44.09,44.13,66994.0,40.9211,40.9211,40.8748,40.9118,66994.0
2022-12-19 15:45:00,44.13,44.18,44.12,44.15,60279.0,40.9118,40.9582,40.9026,40.9304,60279.0
2022-12-19 15:50:00,44.15,44.19,44.12,44.15,148159.0,40.9304,40.9675,40.9026,40.9304,148159.0
2022-12-19 15:55:00,44.15,44.22,44.13,44.16,316289.0,40.9304,40.9953,40.9118,40.9397,316289.0
2022-12-20 09:30:00,44.34,44.39,44.19,44.31,39733.0,41.1065,41.1529,40.9675,41.0787,39733.0
2022-12-20 09:35:00,44.32,44.44,44.3,44.42,15317.0,41.088,41.1992,41.0694,41.1807,15317.0
2022-12-20 09:40:00,44.43,44.63,44.39,44.63,95620.0,41.19,41.3754,41.1529,41.3754,95620.0
2022-12-20 09:45:00,44.63,44.68,44.54,44.61,49688.0,41.3754,41.4217,41.2919,41.3568,49688.0
2022-12-20 09:50:00,44.6,44.61,44.48,44.55,39568.0,41.3476,41.3568,41.2363,41.3012,39568.0
2022-12-20 09:55:00,44.56,44.66,44.54,44.64,34022.0,41.3105,41.4032,41.2919,41.3847,34022.0
2022-12-20 10:00:00,44.64,44.69,44.63,44.66,39190.0,41.3847,41.431,41.3754,41.4032,39190.0
2022-12-20 10:05:00,44.66,44.76,44.66,44.71,26250.0,41.4032,41.4959,41.4032,41.4495,26250.0
2022-12-20 10:10:00,44.7,44.81,44.66,44.8,28184.0,41.4403,41.5423,41.4032,41.533,28184.0
2022-12-20 10:15:00,44.79,44.82,44.72,44.73,20318.0,41.5237,41.5515,41.4588,41.4681,20318.0
2022-12-20 10:20:00,44.73,44.78,44.68,44.68,18916.0,41.4681,41.5144,41.4217,41.4217,18916.0
2022-12-20 10:25:00,44.69,44.69,44.59,44.69,31692.0,41.431,41.431,41.3383,41.431,31692.0
2022-12-20 10:30:00,44.7,44.72,44.59,44.6,38337.0,41.4403,41.4588,41.3383,41.3476,38337.0
2022-12-20 10:35:00,44.58,44.62,44.56,44.57,31008.0,41.329,41.3661,41.3105,41.3198,31008.0
2022-12-20 10:40:00,44.57,44.6,44.52,44.59,60947.0,41.3198,41.3476,41.2734,41.3383,60947.0
2022-12-20 10:45:00,44.59,44.65,44.58,44.64,54642.0,41.3383,41.3939,41.329,41.3847,54642.0
2022-12-20 10:50:00,44.64,44.65,44.55,44.55,106048.0,41.3847,41.3939,41.3012,41.3012,106048.0
2022-12-20 10:55:00,44.56,44.61,44.55,44.58,43614.0,41.3105,41.3568,41.3012,41.329,43614.0
2022-12-20 11:00:00,44.59,44.61,44.52,44.57,28332.0,41.3383,41.3568,41.2734,41.3198,28332.0
2022-12-20 11:05:00,44.56,44.58,44.5,44.5,16716.0,41.3105,41.329,41.2549,41.2549,16716.0
2022-12-20 11:10:00,44.49,44.5,44.44,44.44,17758.0,41.2456,41.2549,41.1992,41.1992,17758.0
2022-12-20 11:15:00,44.44,44.45,44.34,44.37,15525.0,41.1992,41.2085,41.1065,41.1343,15525.0
2022-12-20 11:20:00,44.36,44.38,44.27,44.28,12919.0,41.1251,41.1436,41.0416,41.0509,12919.0
2022-12-20 11:25:00,44.27,44.31,44.24,44.28,17975.0,41.0416,41.0787,41.0138,41.0509,17975.0
2022-12-20 11:30:00,44.28,44.33,44.26,44.32,8322.0,41.0509,41.0973,41.0324,41.088,8322.0
2022-12-20 11:35:00,44.33,44.33,44.24,44.27,11731.0,41.0973,41.0973,41.0138,41.0416,11731.0
2022-12-20 11:40:00,44.28,44.39,44.25,44.39,17251.0,41.0509,41.1529,41.0231,41.1529,17251.0
2022-12-20 11:45:00,44.39,44.4,44.34,44.38,10420.0,41.1529,41.1622,41.1065,41.1436,10420.0
2022-12-20 11:50:00,44.38,44.44,44.36,44.44,32122.0,41.1436,41.1992,41.1251,41.1992,32122.0
2022-12-20 11:55:00,44.43,44.44,44.4,44.43,14298.0,41.19,41.1992,41.1622,41.19,14298.0
2022-12-20 12:00:00,44.44,44.46,44.38,44.39,8730.0,41.1992,41.2178,41.1436,41.1529,8730.0
2022-12-20 12:05:00,44.39,44.46,44.39,44.41,8979.0,41.1529,41.2178,41.1529,41.1714,8979.0
2022-12-20 12:10:00,44.41,44.43,44.33,44.33,15445.0,41.1714,41.19,41.0973,41.0973,15445.0
2022-12-20 12:15:00,44.34,44.39,44.32,44.37,17435.0,41.1065,41.1529,41.088,41.1343,17435.0
2022-12-20 12:20:00,44.38,44.41,44.36,44.4,23654.0,41.1436,41.1714,41.1251,41.1622,23654.0
2022-12-20 12:25:00,44.39,44.46,44.38,44.41,49773.0,41.1529,41.2178,41.1436,41.1714,49773.0
2022-12-20 12:30:00,44.41,44.44,44.35,44.36,60285.0,41.1714,41.1992,41.1158,41.1251,60285.0
2022-12-20 12:35:00,44.36,44.36,44.32,44.35,32623.0,41.1251,41.1251,41.088,41.1158,32623.0
2022-12-20 12:40:00,44.36,44.39,44.33,44.34,8221.0,41.1251,41.1529,41.0973,41.1065,8221.0
2022-12-20 12:45:00,44.34,44.34,44.27,44.32,15442.0,41.1065,41.1065,41.0416,41.088,15442.0
2022-12-20 12:50:00,44.32,44.35,44.31,44.33,11398.0,41.088,41.1158,41.0787,41.0973,11398.0
2022-12-20 12:55:00,44.34,44.4,44.33,44.4,10129.0,41.1065,41.1622,41.0973,41.1622,10129.0
2022-12-20 13:00:00,44.41,44.42,44.38,44.41,19871.0,41.1714,41.1807,41.1436,41.1714,19871.0
2022-12-20 13:05:00,44.4,44.43,44.38,44.43,16689.0,41.1622,41.19,41.1436,41.19,16689.0
2022-12-20 13:10:00,44.42,44.42,44.38,44.41,25962.0,41.1807,41.1807,41.1436,41.1714,25962.0
2022-12-20 13:15:00,44.4,44.48,44.4,44.41,13863.0,41.1622,41.2363,41.1622,41.1714,13863.0
2022-12-20 13:20:00,44.4,44.43,44.38,44.42,14879.0,41.1622,41.19,41.1436,41.1807,14879.0
2022-12-20 13:25:00,44.41,44.45,44.4,44.43,14334.0,41.1714,41.2085,41.1622,41.19,14334.0
2022-12-20 13:30:00,44.43,44.52,44.43,44.49,14152.0,41.19,41.2734,41.19,41.2456,14152.0
2022-12-20 13:35:00,44.5,44.55,44.49,44.52,13459.0,41.2549,41.3012,41.2456,41.2734,13459.0
2022-12-20 13:40:00,44.52,44.53,44.48,44.5,8964.0,41.2734,41.2827,41.2363,41.2549,8964.0
2022-12-20 13:45:00,44.5,44.51,44.47,44.48,12402.0,41.2549,41.2641,41.2271,41.2363,12402.0
2022-12-20 13:50:00,44.48,44.51,44.46,44.47,13220.0,41.2363,41.2641,41.2178,41.2271,13220.0
2022-12-20 13:55:00,44.47,44.48,44.41,44.41,11764.0,41.2271,41.2363,41.1714,41.1714,11764.0
2022-12-20 14:00:00,44.42,44.48,44.41,44.46,11999.0,41.1807,41.2363,41.1714,41.2178,11999.0
2022-12-20 14:05:00,44.46,44.49,44.44,44.47,14252.0,41.2178,41.2456,41.1992,41.2271,14252.0
2022-12-20 14:10:00,44.47,44.51,44.46,44.49,11455.0,41.2271,41.2641,41.2178,41.2456,11455.0
2022-12-20 14:15:00,44.49,44.52,44.48,44.5,18491.0,41.2456,41.2734,41.2363,41.2549,18491.0
2022-12-20 14:20:00,44.49,44.49,44.42,44.43,17508.0,41.2456,41.2456,41.1807,41.19,17508.0
2022-12-20 14:25:00,44.43,44.47,44.41,44.47,10486.0,41.19,41.2271,41.1714,41.2271,10486.0
2022-12-20 14:30:00,44.46,44.46,44.4,44.41,7831.0,41.2178,41.2178,41.1622,41.1714,7831.0
2022-12-20 14:35:00,44.41,44.41,44.39,44.41,21346.0,41.1714,41.1714,41.1529,41.1714,21346.0
2022-12-20 14:40:00,44.4,44.41,44.33,44.34,22942.0,41.1622,41.1714,41.0973,41.1065,22942.0
2022-12-20 14:45:00,44.34,44.37,44.33,44.35,9877.0,41.1065,41.1343,41.0973,41.1158,9877.0
2022-12-20 14:50:00,44.36,44.39,44.33,44.36,17364.0,41.1251,41.1529,41.0973,41.1251,17364.0
2022-12-20 14:55:00,44.35,44.37,44.34,44.36,10473.0,41.1158,41.1343,41.1065,41.1251,10473.0
2022-12-20 15:00:00,44.37,44.38,44.33,44.34,23844.0,41.1343,41.1436,41.0973,41.1065,23844.0
2022-12-20 15:05:00,44.34,44.37,44.33,44.35,14100.0,41.1065,41.1343,41.0973,41.1158,14100.0
2022-12-20 15:10:00,44.35,44.37,44.33,44.37,11922.0,41.1158,41.1343,41.0973,41.1343,11922.0
2022-12-20 15:15:00,44.38,44.4,44.33,44.34,29216.0,41.1436,41.1622,41.0973,41.1065,29216.0
2022-12-20 15:20:00,44.33,44.35,44.28,44.28,17439.0,41.0973,41.1158,41.0509,41.0509,17439.0
2022-12-20 15:25:00,44.3,44.33,44.27,44.33,30723.0,41.0694,41.0973,41.0416,41.0973,30723.0
2022-12-20 15:30:00,44.33,44.39,44.31,44.38,32043.0,41.0973,41.1529,41.0787,41.1436,32043.0
2022-12-20 15:35:00,44.38,44.45,44.38,44.45,32553.0,41.1436,41.2085,41.1436,41.2085,32553.0
2022-12-20 15:40:00,44.45,44.45,44.41,44.44,34722.0,41.2085,41.2085,41.1714,41.1992,34722.0
2022-12-20 15:45:00,44.44,44.45,44.41,44.44,65287.0,41.1992,41.2085,41.1714,41.1992,65287.0
2022-12-20 15:50:00,44.43,44.44,44.27,44.27,91266.0,41.19,41.1992,41.0416,41.0416,91266.0
2022-12-20 15:55:00,44.28,44.31,44.24,44.29,162621.0,41.0509,41.0787,41.0138,41.0602,162621.0
2022-12-21 09:30:00,44.8,44.9,44.63,44.89,38167.0,41.533,41.6257,41.3754,41.6164,38167.0
2022-12-21 09:35:00,44.87,44.92,44.81,44.91,18567.0,41.5979,41.6442,41.5423,41.635,18567.0
2022-12-21 09:40:00,44.89,44.91,44.8,44.9,60429.0,41.6164,41.635,41.533,41.6257,60429.0
2022-12-21 09:45:00,44.91,45.04,44.91,44.93,44698.0,41.635,41.7555,41.635,41.6535,44698.0
2022-12-21 09:50:00,44.89,44.92,44.8,44.86,34035.0,41.6164,41.6442,41.533,41.5886,34035.0
2022-12-21 09:55:00,44.86,44.86,44.8,44.82,34346.0,41.5886,41.5886,41.533,41.5515,34346.0
2022-12-21 10:00:00,44.83,44.96,44.8,44.9,67323.0,41.5608,41.6813,41.533,41.6257,67323.0
2022-12-21 10:05:00,44.9,44.96,44.86,44.93,25483.0,41.6257,41.6813,41.5886,41.6535,25483.0
2022-12-21 10:10:00,44.92,44.92,44.86,44.9,19128.0,41.6442,41.6442,41.5886,41.6257,19128.0
2022-12-21 10:15:00,44.89,45.0,44.88,44.98,33154.0,41.6164,41.7184,41.6072,41.6999,33154.0
2022-12-21 10:20:00,44.99,45.07,44.98,45.01,43165.0,41.7091,41.7833,41.6999,41.7277,43165.0
2022-12-21 10:25:00,45.01,45.03,44.98,45.03,15632.0,41.7277,41.7462,41.6999,41.7462,15632.0
2022-12-21 10:30:00,45.03,45.04,44.98,44.98,23867.0,41.7462,41.7555,41.6999,41.6999,23867.0
2022-12-21 10:35:00,44.97,44.99,44.94,44.98,31970.0,41.6906,41.7091,41.6628,41.6999,31970.0
2022-12-21 10:40:00,44.98,45.03,44.95,45.03,83853.0,41.6999,41.7462,41.672,41.7462,83853.0
2022-12-21 10:45:00,45.02,45.02,44.83,44.86,38838.0,41.7369,41.7369,41.5608,41.5886,38838.0
2022-12-21 10:50:00,44.86,44.91,44.83,44.87,28187.0,41.5886,41.635,41.5608,41.5979,28187.0
2022-12-21 10:55:00,44.88,44.93,44.88,44.92,14129.0,41.6072,41.6535,41.6072,41.6442,14129.0
2022-12-21 11:00:00,44.93,44.96,44.92,44.92,16056.0,41.6535,41.6813,41.6442,41.6442,16056.0
2022-12-21 11:05:00,44.91,44.92,44.86,44.9,29787.0,41.635,41.6442,41.5886,41.6257,29787.0
2022-12-21 11:10:00,44.9,44.9,44.84,44.84,20133.0,41.6257,41.6257,41.5701,41.5701,20133.0
2022-12-21 11:15:00,44.84,44.86,44.77,44.78,20270.0,41.5701,41.5886,41.5052,41.5144,20270.0
2022-12-21 11:20:00,44.78,44.82,44.75,44.79,11465.0,41.5144,41.5515,41.4866,41.5237,11465.0
2022-12-21 11:25:00,44.79,44.87,44.79,44.84,21559.0,41.5237,41.5979,41.5237,41.5701,21559.0
2022-12-21 11:30:00,44.84,44.89,44.84,44.89,14638.0,41.5701,41.6164,41.5701,41.6164,14638.0
2022-12-21 11:35:00,44.88,44.88,44.84,44.86,14058.0,41.6072,41.6072,41.5701,41.5886,14058.0
2022-12-21 11:40:00,44.86,44.88,44.8,44.88,10301.0,41.5886,41.6072,41.533,41.6072,10301.0
2022-12-21 11:45:00,44.88,44.89,44.82,44.84,8977.0,41.6072,41.6164,41.5515,41.5701,8977.0
2022-12-21 11:50:00,44.84,44.86,44.79,44.82,22262.0,41.5701,41.5886,41.5237,41.5515,22262.0
2022-12-21 11:55:00,44.81,44.86,44.8,44.81,14277.0,41.5423,41.5886,41.533,41.5423,14277.0
2022-12-21 12:00:00,44.81,44.82,44.78,44.8,5081.0,41.5423,41.5515,41.5144,41.533,5081.0
2022-12-21 12:05:00,44.81,44.81,44.77,44.77,4847.0,41.5423,41.5423,41.5052,41.5052,4847.0
2022-12-21 12:10:00,44.78,44.82,44.77,44.82,9124.0,41.5144,41.5515,41.5052,41.5515,9124.0
2022-12-21 12:15:00,44.82,44.82,44.79,44.82,7595.0,41.5515,41.5515,41.5237,41.5515,7595.0
2022-12-21 12:20:00,44.8,44.86,44.8,44.85,12657.0,41.533,41.5886,41.533,41.5793,12657.0
2022-12-21 12:25:00,44.85,44.85,44.8,44.83,13919.0,41.5793,41.5793,41.533,41.5608,13919.0
2022-12-21 12:30:00,44.81,44.85,44.8,44.83,7016.0,41.5423,41.5793,41.533,41.5608,7016.0
2022-12-21 12:35:00,44.82,44.82,44.79,44.8,9120.0,41.5515,41.5515,41.5237,41.533,9120.0
2022-12-21 12:40:00,44.8,44.82,44.79,44.8,11201.0,41.533,41.5515,41.5237,41.533,11201.0
2022-12-21 12:45:00,44.79,44.79,44.68,44.68,53833.0,41.5237,41.5237,41.4217,41.4217,53833.0
2022-12-21 12:50:00,44.68,44.79,44.67,44.79,10157.0,41.4217,41.5237,41.4125,41.5237,10157.0
2022-12-21 12:55:00,44.78,44.8,44.76,44.79,8563.0,41.5144,41.533,41.4959,41.5237,8563.0
2022-12-21 13:00:00,44.78,44.79,44.74,44.79,16367.0,41.5144,41.5237,41.4774,41.5237,16367.0
2022-12-21 13:05:00,44.8,44.83,44.79,44.81,11183.0,41.533,41.5608,41.5237,41.5423,11183.0
2022-12-21 13:10:00,44.82,44.83,44.77,44.77,8925.0,41.5515,41.5608,41.5052,41.5052,8925.0
2022-12-21 13:15:00,44.77,44.79,44.76,44.78,13435.0,41.5052,41.5237,41.4959,41.5144,13435.0
2022-12-21 13:20:00,44.78,44.8,44.72,44.73,14971.0,41.5144,41.533,41.4588,41.4681,14971.0
2022-12-21 13:25:00,44.73,44.75,44.69,44.69,13656.0,41.4681,41.4866,41.431,41.431,13656.0
2022-12-21 13:30:00,44.7,44.75,44.69,44.73,10752.0,41.4403,41.4866,41.431,41.4681,10752.0
2022-12-21 13:35:00,44.72,44.77,44.71,44.76,23673.0,41.4588,41.5052,41.4495,41.4959,23673.0
2022-12-21 13:40:00,44.77,44.77,44.72,44.76,7063.0,41.5052,41.5052,41.4588,41.4959,7063.0
2022-12-21 13:45:00,44.77,44.79,44.76,44.76,11290.0,41.5052,41.5237,41.4959,41.4959,11290.0
2022-12-21 13:50:00,44.76,44.8,44.75,44.8,9054.0,41.4959,41.533,41.4866,41.533,9054.0
2022-12-21 13:55:00,44.79,44.8,44.77,44.79,14068.0,41.5237,41.533,41.5052,41.5237,14068.0
2022-12-21 14:00:00,44.79,44.87,44.79,44.85,23464.0,41.5237,41.5979,41.5237,41.5793,23464.0
2022-12-21 14:05:00,44.86,44.9,44.86,44.89,13269.0,41.5886,41.6257,41.5886,41.6164,13269.0
2022-12-21 14:10:00,44.89,44.91,44.85,44.91,18290.0,41.6164,41.635,41.5793,41.635,18290.0
2022-12-21 14:15:00,44.92,44.92,44.89,44.9,7133.0,41.6442,41.6442,41.6164,41.6257,7133.0
2022-12-21 14:20:00,44.9,44.9,44.86,44.86,17527.0,41.6257,41.6257,41.5886,41.5886,17527.0
2022-12-21 14:25:00,44.87,44.89,44.83,44.83,24944.0,41.5979,41.6164,41.5608,41.5608,24944.0
2022-12-21 14:30:00,44.84,44.84,44.79,44.83,25123.0,41.5701,41.5701,41.5237,41.5608,25123.0
2022-12-21 14:35:00,44.83,44.84,44.76,44.81,27784.0,41.5608,41.5701,41.4959,41.5423,27784.0
2022-12-21 14:40:00,44.82,44.82,44.77,44.8,17264.0,41.5515,41.5515,41.5052,41.533,17264.0
2022-12-21 14:45:00,44.8,44.83,44.78,44.82,30113.0,41.533,41.5608,41.5144,41.5515,30113.0
2022-12-21 14:50:00,44.82,44.84,44.79,44.83,26377.0,41.5515,41.5701,41.5237,41.5608,26377.0
2022-12-21 14:55:00,44.84,44.84,44.79,44.84,13592.0,41.5701,41.5701,41.5237,41.5701,13592.0
2022-12-21 15:00:00,44.84,44.89,44.83,44.87,14301.0,41.5701,41.6164,41.5608,41.5979,14301.0
2022-12-21 15:05:00,44.87,44.87,44.78,44.8,22517.0,41.5979,41.5979,41.5144,41.533,22517.0
2022-12-21 15:10:00,44.8,44.84,44.79,44.84,21026.0,41.533,41.5701,41.5237,41.5701,21026.0
2022-12-21 15:15:00,44.85,44.86,44.8,44.8,18506.0,41.5793,41.5886,41.533,41.533,18506.0
2022-12-21 15:20:00,44.8,44.86,44.78,44.84,13924.0,41.533,41.5886,41.5144,41.5701,13924.0
2022-12-21 15:25:00,44.84,44.89,44.83,44.87,24556.0,41.5701,41.6164,41.5608,41.5979,24556.0
2022-12-21 15:30:00,44.88,44.91,44.84,44.84,30139.0,41.6072,41.635,41.5701,41.5701,30139.0
2022-12-21 15:35:00,44.84,44.85,44.77,44.8,79991.0,41.5701,41.5793,41.5052,41.533,79991.0
2022-12-21 15:40:00,44.8,44.81,44.76,44.78,52653.0,41.533,41.5423,41.4959,41.5144,52653.0
2022-12-21 15:45:00,44.78,44.8,44.74,44.78,94024.0,41.5144,41.533,41.4774,41.5144,94024.0
2022-12-21 15:50:00,44.78,44.78,44.69,44.75,120030.0,41.5144,41.5144,41.431,41.4866,120030.0
2022-12-21 15:55:00,44.75,44.79,44.71,44.77,404596.0,41.4866,41.5237,41.4495,41.5052,404596.0
2022-12-22 09:30:00,44.45,44.79,44.2,44.45,37492.0,41.2085,41.5237,40.9767,41.2085,37492.0
2022-12-22 09:35:00,44.46,44.6,44.39,44.49,19308.0,41.2178,41.3476,41.1529,41.2456,19308.0
2022-12-22 09:40:00,44.5,44.59,44.46,44.55,37927.0,41.2549,41.3383,41.2178,41.3012,37927.0
2022-12-22 09:45:00,44.57,44.61,44.53,44.55,21648.0,41.3198,41.3568,41.2827,41.3012,21648.0
2022-12-22 09:50:00,44.55,44.58,44.48,44.5,12473.0,41.3012,41.329,41.2363,41.2549,12473.0
2022-12-22 09:55:00,44.49,44.51,44.44,44.48,26785.0,41.2456,41.2641,41.1992,41.2363,26785.0
2022-12-22 10:00:00,44.47,44.5,44.38,44.43,43663.0,41.2271,41.2549,41.1436,41.19,43663.0
2022-12-22 10:05:00,44.43,44.43,44.31,44.31,32769.0,41.19,41.19,41.0787,41.0787,32769.0
2022-12-22 10:10:00,44.31,44.36,44.25,44.34,24163.0,41.0787,41.1251,41.0231,41.1065,24163.0
2022-12-22 10:15:00,44.35,44.36,44.29,44.3,15513.0,41.1158,41.1251,41.0602,41.0694,15513.0
2022-12-22 10:20:00,44.3,44.33,44.27,44.31,13485.0,41.0694,41.0973,41.0416,41.0787,13485.0
2022-12-22 10:25:00,44.32,44.36,44.28,44.28,24414.0,41.088,41.1251,41.0509,41.0509,24414.0
2022-12-22 10:30:00,44.28,44.3,44.22,44.23,29661.0,41.0509,41.0694,40.9953,41.0046,29661.0
2022-12-22 10:35:00,44.23,44.24,44.18,44.19,19798.0,41.0046,41.0138,40.9582,40.9675,19798.0
2022-12-22 10:40:00,44.18,44.22,44.12,44.21,12098.0,40.9582,40.9953,40.9026,40.986,12098.0
2022-12-22 10:45:00,44.21,44.25,44.19,44.2,6804.0,40.986,41.0231,40.9675,40.9767,6804.0
2022-12-22 10:50:00,44.2,44.22,44.17,44.19,14626.0,40.9767,40.9953,40.9489,40.9675,14626.0
2022-12-22 10:55:00,44.16,44.18,44.11,44.13,13590.0,40.9397,40.9582,40.8933,40.9118,13590.0
2022-12-22 11:00:00,44.13,44.13,44.09,44.11,10138.0,40.9118,40.9118,40.8748,40.8933,10138.0
2022-12-22 11:05:00,44.12,44.13,44.07,44.08,6531.0,40.9026,40.9118,40.8562,40.8655,6531.0
2022-12-22 11:10:00,44.08,44.14,44.05,44.13,6507.0,40.8655,40.9211,40.8377,40.9118,6507.0
2022-12-22 11:15:00,44.14,44.16,44.1,44.11,15509.0,40.9211,40.9397,40.884,40.8933,15509.0
2022-12-22 11:20:00,44.11,44.13,44.07,44.07,6417.0,40.8933,40.9118,40.8562,40.8562,6417.0
2022-12-22 11:25:00,44.07,44.09,44.05,44.08,8572.0,40.8562,40.8748,40.8377,40.8655,8572.0
2022-12-22 11:30:00,44.09,44.12,44.08,44.09,7474.0,40.8748,40.9026,40.8655,40.8748,7474.0
2022-12-22 11:35:00,44.09,44.1,43.99,44.0,14877.0,40.8748,40.884,40.7821,40.7913,14877.0
2022-12-22 11:40:00,43.99,44.02,43.97,44.0,30271.0,40.7821,40.8099,40.7635,40.7913,30271.0
2022-12-22 11:45:00,44.0,44.01,43.94,43.95,10626.0,40.7913,40.8006,40.7357,40.745,10626.0
2022-12-22 11:50:00,43.95,43.96,43.92,43.96,13578.0,40.745,40.7542,40.7172,40.7542,13578.0
2022-12-22 11:55:00,43.96,43.97,43.93,43.96,19105.0,40.7542,40.7635,40.7264,40.7542,19105.0
2022-12-22 12:00:00,43.96,43.97,43.92,43.96,17871.0,40.7542,40.7635,40.7172,40.7542,17871.0
2022-12-22 12:05:00,43.97,43.97,43.92,43.94,7387.0,40.7635,40.7635,40.7172,40.7357,7387.0
2022-12-22 12:10:00,43.94,43.95,43.91,43.92,8089.0,40.7357,40.745,40.7079,40.7172,8089.0
2022-12-22 12:15:00,43.93,43.96,43.9,43.94,9634.0,40.7264,40.7542,40.6986,40.7357,9634.0
2022-12-22 12:20:00,43.93,43.94,43.84,43.85,15334.0,40.7264,40.7357,40.643,40.6523,15334.0
2022-12-22 12:25:00,43.86,43.86,43.74,43.77,12822.0,40.6615,40.6615,40.5503,40.5781,12822.0
2022-12-22 12:30:00,43.77,43.79,43.74,43.76,7960.0,40.5781,40.5966,40.5503,40.5688,7960.0
2022-12-22 12:35:00,43.77,43.78,43.7,43.73,14164.0,40.5781,40.5874,40.5132,40.541,14164.0
2022-12-22 12:40:00,43.73,43.73,43.68,43.72,8281.0,40.541,40.541,40.4947,40.5317,8281.0
2022-12-22 12:45:00,43.72,43.76,43.72,43.75,17743.0,40.5317,40.5688,40.5317,40.5596,17743.0
2022-12-22 12:50:00,43.74,43.76,43.7,43.75,10395.0,40.5503,40.5688,40.5132,40.5596,10395.0
2022-12-22 12:55:00,43.75,43.76,43.73,43.75,4545.0,40.5596,40.5688,40.541,40.5596,4545.0
2022-12-22 13:00:00,43.74,43.75,43.67,43.72,19678.0,40.5503,40.5596,40.4854,40.5317,19678.0
2022-12-22 13:05:00,43.71,43.76,43.68,43.7,11909.0,40.5225,40.5688,40.4947,40.5132,11909.0
2022-12-22 13:10:00,43.7,43.76,43.7,43.76,4947.0,40.5132,40.5688,40.5132,40.5688,4947.0
2022-12-22 13:15:00,43.75,43.82,43.74,43.8,8066.0,40.5596,40.6245,40.5503,40.6059,8066.0
2022-12-22 13:20:00,43.8,43.83,43.78,43.82,18029.0,40.6059,40.6337,40.5874,40.6245,18029.0
2022-12-22 13:25:00,43.82,43.85,43.8,43.81,15798.0,40.6245,40.6523,40.6059,40.6152,15798.0
2022-12-22 13:30:00,43.8,43.81,43.73,43.75,12598.0,40.6059,40.6152,40.541,40.5596,12598.0
2022-12-22 13:35:00,43.77,43.88,43.74,43.88,9325.0,40.5781,40.6801,40.5503,40.6801,9325.0
2022-12-22 13:40:00,43.88,43.9,43.84,43.89,8942.0,40.6801,40.6986,40.643,40.6893,8942.0
2022-12-22 13:45:00,43.9,43.92,43.88,43.92,22574.0,40.6986,40.7172,40.6801,40.7172,22574.0
2022-12-22 13:50:00,43.93,43.96,43.91,43.95,13086.0,40.7264,40.7542,40.7079,40.745,13086.0
2022-12-22 13:55:00,43.96,43.96,43.91,43.95,19798.0,40.7542,40.7542,40.7079,40.745,19798.0
2022-12-22 14:00:00,43.95,43.96,43.85,43.88,20734.0,40.745,40.7542,40.6523,40.6801,20734.0
2022-12-22 14:05:00,43.88,43.89,43.85,43.87,14348.0,40.6801,40.6893,40.6523,40.6708,14348.0
2022-12-22 14:10:00,43.88,43.94,43.85,43.94,15965.0,40.6801,40.7357,40.6523,40.7357,15965.0
2022-12-22 14:15:00,43.93,43.95,43.91,43.94,14621.0,40.7264,40.745,40.7079,40.7357,14621.0
2022-12-22 14:20:00,43.95,44.03,43.9,44.03,15413.0,40.745,40.8191,40.6986,40.8191,15413.0
2022-12-22 14:25:00,44.02,44.07,44.0,44.07,14864.0,40.8099,40.8562,40.7913,40.8562,14864.0
2022-12-22 14:30:00,44.05,44.1,44.04,44.1,9088.0,40.8377,40.884,40.8284,40.884,9088.0
2022-12-22 14:35:00,44.11,44.13,44.05,44.09,11442.0,40.8933,40.9118,40.8377,40.8748,11442.0
2022-12-22 14:40:00,44.09,44.1,44.01,44.04,11529.0,40.8748,40.884,40.8006,40.8284,11529.0
2022-12-22 14:45:00,44.04,44.12,44.04,44.12,9475.0,40.8284,40.9026,40.8284,40.9026,9475.0
2022-12-22 14:50:00,44.12,44.18,44.1,44.16,6897.0,40.9026,40.9582,40.884,40.9397,6897.0
2022-12-22 14:55:00,44.16,44.2,44.15,44.2,9285.0,40.9397,40.9767,40.9304,40.9767,9285.0
2022-12-22 15:00:00,44.21,44.21,44.16,44.18,9764.0,40.986,40.986,40.9397,40.9582,9764.0
2022-12-22 15:05:00,44.19,44.25,44.15,44.25,17222.0,40.9675,41.0231,40.9304,41.0231,17222.0
2022-12-22 15:10:00,44.24,44.25,44.19,44.21,13687.0,41.0138,41.0231,40.9675,40.986,13687.0
2022-12-22 15:15:00,44.23,44.32,44.23,44.31,12999.0,41.0046,41.088,41.0046,41.0787,12999.0
2022-12-22 15:20:00,44.32,44.42,44.32,44.42,12996.0,41.088,41.1807,41.088,41.1807,12996.0
2022-12-22 15:25:00,44.43,44.44,44.38,44.43,17268.0,41.19,41.1992,41.1436,41.19,17268.0
2022-12-22 15:30:00,44.43,44.45,44.36,44.37,26148.0,41.19,41.2085,41.1251,41.1343,26148.0
2022-12-22 15:35:00,44.37,44.39,44.33,44.34,22130.0,41.1343,41.1529,41.0973,41.1065,22130.0
2022-12-22 15:40:00,44.35,44.42,44.34,44.38,24487.0,41.1158,41.1807,41.1065,41.1436,24487.0
2022-12-22 15:45:00,44.37,44.4,44.34,44.4,37085.0,41.1343,41.1622,41.1065,41.1622,37085.0
2022-12-22 15:50:00,44.4,44.52,44.4,44.49,103159.0,41.1622,41.2734,41.1622,41.2456,103159.0
2022-12-22 15:55:00,44.48,44.55,44.46,44.48,258279.0,41.2363,41.3012,41.2178,41.2363,258279.0
2022-12-23 09:30:00,44.44,44.6,44.34,44.48,27405.0,41.1992,41.3476,41.1065,41.2363,27405.0
2022-12-23 09:35:00,44.48,44.51,44.29,44.38,18860.0,41.2363,41.2641,41.0602,41.1436,18860.0
2022-12-23 09:40:00,44.38,44.48,44.33,44.34,14496.0,41.1436,41.2363,41.0973,41.1065,14496.0
2022-12-23 09:45:00,44.33,44.35,44.3,44.31,15118.0,41.0973,41.1158,41.0694,41.0787,15118.0
2022-12-23 09:50:00,44.33,44.33,44.23,44.26,14669.0,41.0973,41.0973,41.0046,41.0324,14669.0
2022-12-23 09:55:00,44.24,44.35,44.2,44.33,9631.0,41.0138,41.1158,40.9767,41.0973,9631.0
2022-12-23 10:00:00,44.33,44.55,44.31,44.38,43597.0,41.0973,41.3012,41.0787,41.1436,43597.0
2022-12-23 10:05:00,44.39,44.48,44.34,44.45,20529.0,41.1529,41.2363,41.1065,41.2085,20529.0
2022-12-23 10:10:00,44.48,44.57,44.45,44.46,11802.0,41.2363,41.3198,41.2085,41.2178,11802.0
2022-12-23 10:15:00,44.46,44.62,44.44,44.59,11065.0,41.2178,41.3661,41.1992,41.3383,11065.0
2022-12-23 10:20:00,44.59,44.65,44.54,44.65,18994.0,41.3383,41.3939,41.2919,41.3939,18994.0
2022-12-23 10:25:00,44.64,44.68,44.58,44.62,12946.0,41.3847,41.4217,41.329,41.3661,12946.0
2022-12-23 10:30:00,44.61,44.65,44.59,44.63,16696.0,41.3568,41.3939,41.3383,41.3754,16696.0
2022-12-23 10:35:00,44.64,44.68,44.61,44.68,11488.0,41.3847,41.4217,41.3568,41.4217,11488.0
2022-12-23 10:40:00,44.68,44.71,44.65,44.67,17178.0,41.4217,41.4495,41.3939,41.4125,17178.0
2022-12-23 10:45:00,44.66,44.66,44.56,44.57,14567.0,41.4032,41.4032,41.3105,41.3198,14567.0
2022-12-23 10:50:00,44.57,44.58,44.49,44.5,11531.0,41.3198,41.329,41.2456,41.2549,11531.0
2022-12-23 10:55:00,44.51,44.54,44.47,44.5,6359.0,41.2641,41.2919,41.2271,41.2549,6359.0
2022-12-23 11:00:00,44.51,44.54,44.48,44.54,8861.0,41.2641,41.2919,41.2363,41.2919,8861.0
2022-12-23 11:05:00,44.54,44.54,44.49,44.52,29559.0,41.2919,41.2919,41.2456,41.2734,29559.0
2022-12-23 11:10:00,44.52,44.56,44.49,44.5,17214.0,41.2734,41.3105,41.2456,41.2549,17214.0
2022-12-23 11:15:00,44.48,44.53,44.46,44.49,16544.0,41.2363,41.2827,41.2178,41.2456,16544.0
2022-12-23 11:20:00,44.5,44.55,44.47,44.48,8946.0,41.2549,41.3012,41.2271,41.2363,8946.0
2022-12-23 11:25:00,44.52,44.56,44.48,44.49,20099.0,41.2734,41.3105,41.2363,41.2456,20099.0
2022-12-23 11:30:00,44.5,44.55,44.49,44.52,6062.0,41.2549,41.3012,41.2456,41.2734,6062.0
2022-12-23 11:35:00,44.52,44.62,44.52,44.61,7349.0,41.2734,41.3661,41.2734,41.3568,7349.0
2022-12-23 11:40:00,44.6,44.62,44.57,44.58,3872.0,41.3476,41.3661,41.3198,41.329,3872.0
2022-12-23 11:45:00,44.57,44.59,44.55,44.58,7523.0,41.3198,41.3383,41.3012,41.329,7523.0
2022-12-23 11:50:00,44.58,44.61,44.55,44.57,12400.0,41.329,41.3568,41.3012,41.3198,12400.0
2022-12-23 11:55:00,44.57,44.62,44.54,44.61,6746.0,41.3198,41.3661,41.2919,41.3568,6746.0
2022-12-23 12:00:00,44.61,44.67,44.6,44.65,7798.0,41.3568,41.4125,41.3476,41.3939,7798.0
2022-12-23 12:05:00,44.66,44.67,44.6,44.64,45192.0,41.4032,41.4125,41.3476,41.3847,45192.0
2022-12-23 12:10:00,44.66,44.68,44.64,44.66,12811.0,41.4032,41.4217,41.3847,41.4032,12811.0
2022-12-23 12:15:00,44.66,44.66,44.6,44.65,11885.0,41.4032,41.4032,41.3476,41.3939,11885.0
2022-12-23 12:20:00,44.65,44.68,44.63,44.66,16560.0,41.3939,41.4217,41.3754,41.4032,16560.0
2022-12-23 12:25:00,44.63,44.66,44.6,44.63,12279.0,41.3754,41.4032,41.3476,41.3754,12279.0
2022-12-23 12:30:00,44.64,44.69,44.63,44.69,5651.0,41.3847,41.431,41.3754,41.431,5651.0
2022-12-23 12:35:00,44.69,44.7,44.65,44.66,8490.0,41.431,41.4403,41.3939,41.4032,8490.0
2022-12-23 12:40:00,44.66,44.68,44.61,44.62,12626.0,41.4032,41.4217,41.3568,41.3661,12626.0
2022-12-23 12:45:00,44.63,44.66,44.59,44.59,7609.0,41.3754,41.4032,41.3383,41.3383,7609.0
2022-12-23 12:50:00,44.59,44.63,44.58,44.6,6953.0,41.3383,41.3754,41.329,41.3476,6953.0
2022-12-23 12:55:00,44.59,44.62,44.58,44.61,9740.0,41.3383,41.3661,41.329,41.3568,9740.0
2022-12-23 13:00:00,44.59,44.65,44.58,44.64,11067.0,41.3383,41.3939,41.329,41.3847,11067.0
2022-12-23 13:05:00,44.64,44.66,44.62,44.63,10216.0,41.3847,41.4032,41.3661,41.3754,10216.0
2022-12-23 13:10:00,44.64,44.64,44.6,44.61,6292.0,41.3847,41.3847,41.3476,41.3568,6292.0
2022-12-23 13:15:00,44.61,44.65,44.6,44.62,8740.0,41.3568,41.3939,41.3476,41.3661,8740.0
2022-12-23 13:20:00,44.62,44.65,44.61,44.62,10200.0,41.3661,41.3939,41.3568,41.3661,10200.0
2022-12-23 13:25:00,44.61,44.64,44.59,44.64,4548.0,41.3568,41.3847,41.3383,41.3847,4548.0
2022-12-23 13:30:00,44.64,44.66,44.64,44.66,7458.0,41.3847,41.4032,41.3847,41.4032,7458.0
2022-12-23 13:35:00,44.65,44.65,44.62,44.63,7245.0,41.3939,41.3939,41.3661,41.3754,7245.0
2022-12-23 13:40:00,44.64,44.64,44.55,44.55,219419.0,41.3847,41.3847,41.3012,41.3012,219419.0
2022-12-23 13:45:00,44.55,44.55,44.48,44.54,11520.0,41.3012,41.3012,41.2363,41.2919,11520.0
2022-12-23 13:50:00,44.53,44.55,44.51,44.55,5254.0,41.2827,41.3012,41.2641,41.3012,5254.0
2022-12-23 13:55:00,44.55,44.56,44.54,44.55,4914.0,41.3012,41.3105,41.2919,41.3012,4914.0
2022-12-23 14:00:00,44.54,44.54,44.5,44.53,11793.0,41.2919,41.2919,41.2549,41.2827,11793.0
2022-12-23 14:05:00,44.53,44.57,44.53,44.55,7050.0,41.2827,41.3198,41.2827,41.3012,7050.0
2022-12-23 14:10:00,44.56,44.59,44.55,44.57,8174.0,41.3105,41.3383,41.3012,41.3198,8174.0
2022-12-23 14:15:00,44.57,44.58,44.54,44.55,43300.0,41.3198,41.329,41.2919,41.3012,43300.0
2022-12-23 14:20:00,44.55,44.57,44.51,44.53,8312.0,41.3012,41.3198,41.2641,41.2827,8312.0
2022-12-23 14:25:00,44.52,44.56,44.51,44.52,9582.0,41.2734,41.3105,41.2641,41.2734,9582.0
2022-12-23 14:30:00,44.53,44.57,44.52,44.55,14530.0,41.2827,41.3198,41.2734,41.3012,14530.0
2022-12-23 14:35:00,44.55,44.59,44.54,44.57,41668.0,41.3012,41.3383,41.2919,41.3198,41668.0
2022-12-23 14:40:00,44.58,44.58,44.53,44.55,7851.0,41.329,41.329,41.2827,41.3012,7851.0
2022-12-23 14:45:00,44.55,44.57,44.54,44.54,8892.0,41.3012,41.3198,41.2919,41.2919,8892.0
2022-12-23 14:50:00,44.55,44.58,44.54,44.55,10097.0,41.3012,41.329,41.2919,41.3012,10097.0
2022-12-23 14:55:00,44.55,44.6,44.55,44.59,13531.0,41.3012,41.3476,41.3012,41.3383,13531.0
2022-12-23 15:00:00,44.59,44.68,44.59,44.61,17583.0,41.3383,41.4217,41.3383,41.3568,17583.0
2022-12-23 15:05:00,44.61,44.62,44.56,44.61,29600.0,41.3568,41.3661,41.3105,41.3568,29600.0
2022-12-23 15:10:00,44.61,44.65,44.6,44.62,10093.0,41.3568,41.3939,41.3476,41.3661,10093.0
2022-12-23 15:15:00,44.63,44.66,44.62,44.63,9189.0,41.3754,41.4032,41.3661,41.3754,9189.0
2022-12-23 15:20:00,44.64,44.64,44.56,44.57,25129.0,41.3847,41.3847,41.3105,41.3198,25129.0
2022-12-23 15:25:00,44.57,44.59,44.56,44.58,11365.0,41.3198,41.3383,41.3105,41.329,11365.0
2022-12-23 15:30:00,44.58,44.6,44.53,44.55,24273.0,41.329,41.3476,41.2827,41.3012,24273.0
2022-12-23 15:35:00,44.55,44.55,44.49,44.51,19713.0,41.3012,41.3012,41.2456,41.2641,19713.0
2022-12-23 15:40:00,44.51,44.55,44.5,44.52,30214.0,41.2641,41.3012,41.2549,41.2734,30214.0
2022-12-23 15:45:00,44.51,44.6,44.5,44.59,38020.0,41.2641,41.3476,41.2549,41.3383,38020.0
2022-12-23 15:50:00,44.59,44.67,44.52,44.65,74652.0,41.3383,41.4125,41.2734,41.3939,74652.0
2022-12-23 15:55:00,44.65,44.67,44.63,44.63,163235.0,41.3939,41.4125,41.3754,41.3754,163235.0
2022-12-27 09:30:00,44.81,44.82,44.61,44.62,29737.0,41.5423,41.5515,41.3568,41.3661,29737.0
2022-12-27 09:35:00,44.62,44.64,44.52,44.62,27498.0,41.3661,41.3847,41.2734,41.3661,27498.0
2022-12-27 09:40:00,44.62,44.71,44.6,44.68,24427.0,41.3661,41.4495,41.3476,41.4217,24427.0
2022-12-27 09:45:00,44.67,44.67,44.57,44.58,24618.0,41.4125,41.4125,41.3198,41.329,24618.0
2022-12-27 09:50:00,44.57,44.62,44.5,44.6,14170.0,41.3198,41.3661,41.2549,41.3476,14170.0
2022-12-27 09:55:00,44.59,44.63,44.53,44.55,8346.0,41.3383,41.3754,41.2827,41.3012,8346.0
2022-12-27 10:00:00,44.54,44.62,44.53,44.58,17119.0,41.2919,41.3661,41.2827,41.329,17119.0
2022-12-27 10:05:00,44.59,44.64,44.59,44.62,13735.0,41.3383,41.3847,41.3383,41.3661,13735.0
2022-12-27 10:10:00,44.63,44.71,44.61,44.7,16567.0,41.3754,41.4495,41.3568,41.4403,16567.0
2022-12-27 10:15:00,44.7,44.77,44.67,44.74,20259.0,41.4403,41.5052,41.4125,41.4774,20259.0
2022-12-27 10:20:00,44.73,44.85,44.73,44.8,11106.0,41.4681,41.5793,41.4681,41.533,11106.0
2022-12-27 10:25:00,44.8,44.83,44.73,44.77,12420.0,41.533,41.5608,41.4681,41.5052,12420.0
2022-12-27 10:30:00,44.76,44.76,44.72,44.75,9130.0,41.4959,41.4959,41.4588,41.4866,9130.0
2022-12-27 10:35:00,44.75,44.76,44.73,44.75,8071.0,41.4866,41.4959,41.4681,41.4866,8071.0
2022-12-27 10:40:00,44.75,44.81,44.73,44.76,15037.0,41.4866,41.5423,41.4681,41.4959,15037.0
2022-12-27 10:45:00,44.75,44.81,44.73,44.76,12115.0,41.4866,41.5423,41.4681,41.4959,12115.0
2022-12-27 10:50:00,44.77,44.79,44.73,44.73,13424.0,41.5052,41.5237,41.4681,41.4681,13424.0
2022-12-27 10:55:00,44.73,44.74,44.67,44.68,6259.0,41.4681,41.4774,41.4125,41.4217,6259.0
2022-12-27 11:00:00,44.66,44.79,44.65,44.77,13412.0,41.4032,41.5237,41.3939,41.5052,13412.0
2022-12-27 11:05:00,44.78,44.79,44.73,44.79,8028.0,41.5144,41.5237,41.4681,41.5237,8028.0
2022-12-27 11:10:00,44.8,44.85,44.79,44.84,12854.0,41.533,41.5793,41.5237,41.5701,12854.0
2022-12-27 11:15:00,44.84,44.86,44.79,44.8,15618.0,41.5701,41.5886,41.5237,41.533,15618.0
2022-12-27 11:20:00,44.78,44.79,44.72,44.79,12616.0,41.5144,41.5237,41.4588,41.5237,12616.0
2022-12-27 11:25:00,44.8,44.8,44.74,44.75,7398.0,41.533,41.533,41.4774,41.4866,7398.0
2022-12-27 11:30:00,44.75,44.78,44.75,44.77,12663.0,41.4866,41.5144,41.4866,41.5052,12663.0
2022-12-27 11:35:00,44.77,44.84,44.76,44.84,6315.0,41.5052,41.5701,41.4959,41.5701,6315.0
2022-12-27 11:40:00,44.83,44.83,44.8,44.82,5829.0,41.5608,41.5608,41.533,41.5515,5829.0
2022-12-27 11:45:00,44.82,44.83,44.78,44.79,6660.0,41.5515,41.5608,41.5144,41.5237,6660.0
2022-12-27 11:50:00,44.78,44.79,44.76,44.78,6287.0,41.5144,41.5237,41.4959,41.5144,6287.0
2022-12-27 11:55:00,44.78,44.81,44.78,44.79,5213.0,41.5144,41.5423,41.5144,41.5237,5213.0
2022-12-27 12:00:00,44.79,44.84,44.78,44.83,6040.0,41.5237,41.5701,41.5144,41.5608,6040.0
2022-12-27 12:05:00,44.83,44.83,44.8,44.82,2988.0,41.5608,41.5608,41.533,41.5515,2988.0
2022-12-27 12:10:00,44.82,44.87,44.81,44.83,13110.0,41.5515,41.5979,41.5423,41.5608,13110.0
2022-12-27 12:15:00,44.82,44.85,44.8,44.84,7486.0,41.5515,41.5793,41.533,41.5701,7486.0
2022-12-27 12:20:00,44.83,44.85,44.79,44.85,13938.0,41.5608,41.5793,41.5237,41.5793,13938.0
2022-12-27 12:25:00,44.84,44.85,44.82,44.84,6945.0,41.5701,41.5793,41.5515,41.5701,6945.0
2022-12-27 12:30:00,44.84,44.85,44.82,44.84,8728.0,41.5701,41.5793,41.5515,41.5701,8728.0
2022-12-27 12:35:00,44.83,44.87,44.82,44.86,12074.0,41.5608,41.5979,41.5515,41.5886,12074.0
2022-12-27 12:40:00,44.86,44.88,44.82,44.82,12887.0,41.5886,41.6072,41.5515,41.5515,12887.0
2022-12-27 12:45:00,44.81,44.83,44.77,44.8,7850.0,41.5423,41.5608,41.5052,41.533,7850.0
2022-12-27 12:50:00,44.8,44.85,44.8,44.84,4252.0,41.533,41.5793,41.533,41.5701,4252.0
2022-12-27 12:55:00,44.83,44.87,44.83,44.87,5500.0,41.5608,41.5979,41.5608,41.5979,5500.0
2022-12-27 13:00:00,44.87,44.87,44.85,44.86,8770.0,41.5979,41.5979,41.5793,41.5886,8770.0
2022-12-27 13:05:00,44.85,44.92,44.83,44.89,9344.0,41.5793,41.6442,41.5608,41.6164,9344.0
2022-12-27 13:10:00,44.9,44.91,44.88,44.9,4625.0,41.6257,41.635,41.6072,41.6257,4625.0
2022-12-27 13:15:00,44.89,44.9,44.84,44.86,8803.0,41.6164,41.6257,41.5701,41.5886,8803.0
2022-12-27 13:20:00,44.86,44.88,44.84,44.87,9292.0,41.5886,41.6072,41.5701,41.5979,9292.0
2022-12-27 13:25:00,44.86,44.89,44.85,44.87,16624.0,41.5886,41.6164,41.5793,41.5979,16624.0
2022-12-27 13:30:00,44.86,44.86,44.79,44.8,6035.0,41.5886,41.5886,41.5237,41.533,6035.0
2022-12-27 13:35:00,44.79,44.8,44.76,44.79,20511.0,41.5237,41.533,41.4959,41.5237,20511.0
2022-12-27 13:40:00,44.78,44.85,44.77,44.85,19568.0,41.5144,41.5793,41.5052,41.5793,19568.0
2022-12-27 13:45:00,44.84,44.86,44.82,44.86,7780.0,41.5701,41.5886,41.5515,41.5886,7780.0
2022-12-27 13:50:00,44.85,44.85,44.79,44.8,7142.0,41.5793,41.5793,41.5237,41.533,7142.0
2022-12-27 13:55:00,44.8,44.81,44.7,44.73,13137.0,41.533,41.5423,41.4403,41.4681,13137.0
2022-12-27 14:00:00,44.73,44.79,44.72,44.79,9170.0,41.4681,41.5237,41.4588,41.5237,9170.0
2022-12-27 14:05:00,44.79,44.79,44.73,44.75,6469.0,41.5237,41.5237,41.4681,41.4866,6469.0
2022-12-27 14:10:00,44.75,44.75,44.7,44.73,10808.0,41.4866,41.4866,41.4403,41.4681,10808.0
2022-12-27 14:15:00,44.73,44.74,44.67,44.68,10112.0,41.4681,41.4774,41.4125,41.4217,10112.0
2022-12-27 14:20:00,44.68,44.7,44.66,44.69,5538.0,41.4217,41.4403,41.4032,41.431,5538.0
2022-12-27 14:25:00,44.69,44.7,44.62,44.63,29400.0,41.431,41.4403,41.3661,41.3754,29400.0
2022-12-27 14:30:00,44.62,44.67,44.62,44.66,24628.0,41.3661,41.4125,41.3661,41.4032,24628.0
2022-12-27 14:35:00,44.66,44.67,44.64,44.66,8799.0,41.4032,41.4125,41.3847,41.4032,8799.0
2022-12-27 14:40:00,44.66,44.69,44.64,44.68,11706.0,41.4032,41.431,41.3847,41.4217,11706.0
2022-12-27 14:45:00,44.69,44.72,44.68,44.7,26969.0,41.431,41.4588,41.4217,41.4403,26969.0
2022-12-27 14:50:00,44.71,44.72,44.69,44.7,9293.0,41.4495,41.4588,41.431,41.4403,9293.0
2022-12-27 14:55:00,44.7,44.7,44.67,44.68,11224.0,41.4403,41.4403,41.4125,41.4217,11224.0
2022-12-27 15:00:00,44.69,44.74,44.68,44.73,10447.0,41.431,41.4774,41.4217,41.4681,10447.0
2022-12-27 15:05:00,44.74,44.78,44.74,44.78,6319.0,41.4774,41.5144,41.4774,41.5144,6319.0
2022-12-27 15:10:00,44.79,44.81,44.74,44.8,40681.0,41.5237,41.5423,41.4774,41.533,40681.0
2022-12-27 15:15:00,44.8,44.82,44.78,44.8,10585.0,41.533,41.5515,41.5144,41.533,10585.0
2022-12-27 15:20:00,44.8,44.83,44.77,44.8,31816.0,41.533,41.5608,41.5052,41.533,31816.0
2022-12-27 15:25:00,44.8,44.81,44.76,44.78,23276.0,41.533,41.5423,41.4959,41.5144,23276.0
2022-12-27 15:30:00,44.79,44.82,44.77,44.78,27213.0,41.5237,41.5515,41.5052,41.5144,27213.0
2022-12-27 15:35:00,44.78,44.82,44.77,44.81,19132.0,41.5144,41.5515,41.5052,41.5423,19132.0
2022-12-27 15:40:00,44.81,44.82,44.8,44.82,18673.0,41.5423,41.5515,41.533,41.5515,18673.0
2022-12-27 15:45:00,44.82,44.82,44.78,44.81,33690.0,41.5515,41.5515,41.5144,41.5423,33690.0
2022-12-27 15:50:00,44.81,44.85,44.77,44.83,89846.0,41.5423,41.5793,41.5052,41.5608,89846.0
2022-12-27 15:55:00,44.84,44.85,44.79,44.83,145597.0,41.5701,41.5793,41.5237,41.5608,145597.0
2022-12-28 09:30:00,44.82,44.86,44.73,44.8,43088.0,41.5515,41.5886,41.4681,41.533,43088.0
2022-12-28 09:35:00,44.79,44.88,44.75,44.82,15972.0,41.5237,41.6072,41.4866,41.5515,15972.0
2022-12-28 09:40:00,44.84,44.86,44.77,44.79,13463.0,41.5701,41.5886,41.5052,41.5237,13463.0
2022-12-28 09:45:00,44.83,44.85,44.8,44.82,13050.0,41.5608,41.5793,41.533,41.5515,13050.0
2022-12-28 09:50:00,44.82,44.87,44.75,44.86,19773.0,41.5515,41.5979,41.4866,41.5886,19773.0
2022-12-28 09:55:00,44.86,44.87,44.8,44.85,16033.0,41.5886,41.5979,41.533,41.5793,16033.0
2022-12-28 10:00:00,44.85,44.89,44.82,44.88,19498.0,41.5793,41.6164,41.5515,41.6072,19498.0
2022-12-28 10:05:00,44.87,44.88,44.83,44.84,14896.0,41.5979,41.6072,41.5608,41.5701,14896.0
2022-12-28 10:10:00,44.83,44.85,44.79,44.82,15682.0,41.5608,41.5793,41.5237,41.5515,15682.0
2022-12-28 10:15:00,44.83,44.86,44.79,44.8,14408.0,41.5608,41.5886,41.5237,41.533,14408.0
2022-12-28 10:20:00,44.81,44.86,44.8,44.85,12448.0,41.5423,41.5886,41.533,41.5793,12448.0
2022-12-28 10:25:00,44.84,44.85,44.76,44.78,28001.0,41.5701,41.5793,41.4959,41.5144,28001.0
2022-12-28 10:30:00,44.78,44.84,44.77,44.84,14407.0,41.5144,41.5701,41.5052,41.5701,14407.0
2022-12-28 10:35:00,44.84,44.84,44.79,44.83,13108.0,41.5701,41.5701,41.5237,41.5608,13108.0
2022-12-28 10:40:00,44.83,44.86,44.79,44.83,14113.0,41.5608,41.5886,41.5237,41.5608,14113.0
2022-12-28 10:45:00,44.82,44.85,44.8,44.81,16843.0,41.5515,41.5793,41.533,41.5423,16843.0
2022-12-28 10:50:00,44.81,44.83,44.77,44.82,22620.0,41.5423,41.5608,41.5052,41.5515,22620.0
2022-12-28 10:55:00,44.82,44.84,44.79,44.84,13528.0,41.5515,41.5701,41.5237,41.5701,13528.0
2022-12-28 11:00:00,44.83,44.85,44.8,44.83,8948.0,41.5608,41.5793,41.533,41.5608,8948.0
2022-12-28 11:05:00,44.83,44.83,44.75,44.79,18278.0,41.5608,41.5608,41.4866,41.5237,18278.0
2022-12-28 11:10:00,44.79,44.81,44.75,44.76,11662.0,41.5237,41.5423,41.4866,41.4959,11662.0
2022-12-28 11:15:00,44.76,44.82,44.74,44.82,16264.0,41.4959,41.5515,41.4774,41.5515,16264.0
2022-12-28 11:20:00,44.82,44.83,44.81,44.82,13623.0,41.5515,41.5608,41.5423,41.5515,13623.0
2022-12-28 11:25:00,44.82,44.82,44.79,44.81,11966.0,41.5515,41.5515,41.5237,41.5423,11966.0
2022-12-28 11:30:00,44.8,44.82,44.79,44.8,8309.0,41.533,41.5515,41.5237,41.533,8309.0
2022-12-28 11:35:00,44.8,44.81,44.77,44.77,7895.0,41.533,41.5423,41.5052,41.5052,7895.0
2022-12-28 11:40:00,44.78,44.81,44.77,44.81,8888.0,41.5144,41.5423,41.5052,41.5423,8888.0
2022-12-28 11:45:00,44.8,44.81,44.75,44.75,8601.0,41.533,41.5423,41.4866,41.4866,8601.0
2022-12-28 11:50:00,44.75,44.75,44.69,44.73,7474.0,41.4866,41.4866,41.431,41.4681,7474.0
2022-12-28 11:55:00,44.72,44.72,44.67,44.7,10671.0,41.4588,41.4588,41.4125,41.4403,10671.0
2022-12-28 12:00:00,44.71,44.73,44.66,44.66,16710.0,41.4495,41.4681,41.4032,41.4032,16710.0
2022-12-28 12:05:00,44.66,44.66,44.61,44.63,18614.0,41.4032,41.4032,41.3568,41.3754,18614.0
2022-12-28 12:10:00,44.64,44.65,44.59,44.61,28541.0,41.3847,41.3939,41.3383,41.3568,28541.0
2022-12-28 12:15:00,44.62,44.64,44.6,44.64,11691.0,41.3661,41.3847,41.3476,41.3847,11691.0
2022-12-28 12:20:00,44.63,44.64,44.56,44.6,16530.0,41.3754,41.3847,41.3105,41.3476,16530.0
2022-12-28 12:25:00,44.6,44.62,44.57,44.61,13619.0,41.3476,41.3661,41.3198,41.3568,13619.0
2022-12-28 12:30:00,44.62,44.66,44.61,44.66,8885.0,41.3661,41.4032,41.3568,41.4032,8885.0
2022-12-28 12:35:00,44.66,44.69,44.66,44.69,18501.0,41.4032,41.431,41.4032,41.431,18501.0
2022-12-28 12:40:00,44.7,44.72,44.67,44.71,8090.0,41.4403,41.4588,41.4125,41.4495,8090.0
2022-12-28 12:45:00,44.71,44.78,44.71,44.78,6634.0,41.4495,41.5144,41.4495,41.5144,6634.0
2022-12-28 12:50:00,44.79,44.81,44.76,44.8,12671.0,41.5237,41.5423,41.4959,41.533,12671.0
2022-12-28 12:55:00,44.81,44.83,44.78,44.8,10115.0,41.5423,41.5608,41.5144,41.533,10115.0
2022-12-28 13:00:00,44.81,44.86,44.8,44.85,10024.0,41.5423,41.5886,41.533,41.5793,10024.0
2022-12-28 13:05:00,44.85,44.86,44.82,44.84,10415.0,41.5793,41.5886,41.5515,41.5701,10415.0
2022-12-28 13:10:00,44.87,44.88,44.82,44.82,10333.0,41.5979,41.6072,41.5515,41.5515,10333.0
2022-12-28 13:15:00,44.82,44.84,44.81,44.82,12798.0,41.5515,41.5701,41.5423,41.5515,12798.0
2022-12-28 13:20:00,44.83,44.83,44.81,44.82,7380.0,41.5608,41.5608,41.5423,41.5515,7380.0
2022-12-28 13:25:00,44.81,44.85,44.8,44.84,21450.0,41.5423,41.5793,41.533,41.5701,21450.0
2022-12-28 13:30:00,44.84,44.85,44.78,44.79,13895.0,41.5701,41.5793,41.5144,41.5237,13895.0
2022-12-28 13:35:00,44.78,44.81,44.78,44.79,11559.0,41.5144,41.5423,41.5144,41.5237,11559.0
2022-12-28 13:40:00,44.79,44.84,44.78,44.82,8896.0,41.5237,41.5701,41.5144,41.5515,8896.0
2022-12-28 13:45:00,44.82,44.84,44.8,44.83,12029.0,41.5515,41.5701,41.533,41.5608,12029.0
2022-12-28 13:50:00,44.83,44.85,44.8,44.83,21189.0,41.5608,41.5793,41.533,41.5608,21189.0
2022-12-28 13:55:00,44.83,44.83,44.8,44.82,11478.0,41.5608,41.5608,41.533,41.5515,11478.0
2022-12-28 14:00:00,44.83,44.85,44.81,44.81,20152.0,41.5608,41.5793,41.5423,41.5423,20152.0
2022-12-28 14:05:00,44.8,44.84,44.79,44.8,21913.0,41.533,41.5701,41.5237,41.533,21913.0
2022-12-28 14:10:00,44.8,44.85,44.79,44.84,8470.0,41.533,41.5793,41.5237,41.5701,8470.0
2022-12-28 14:15:00,44.84,44.84,44.8,44.84,21208.0,41.5701,41.5701,41.533,41.5701,21208.0
2022-12-28 14:20:00,44.84,44.85,44.82,44.82,10225.0,41.5701,41.5793,41.5515,41.5515,10225.0
2022-12-28 14:25:00,44.83,44.85,44.8,44.84,16717.0,41.5608,41.5793,41.533,41.5701,16717.0
2022-12-28 14:30:00,44.84,44.9,44.83,44.85,11382.0,41.5701,41.6257,41.5608,41.5793,11382.0
2022-12-28 14:35:00,44.84,44.85,44.82,44.84,18283.0,41.5701,41.5793,41.5515,41.5701,18283.0
2022-12-28 14:40:00,44.85,44.9,44.84,44.9,11597.0,41.5793,41.6257,41.5701,41.6257,11597.0
2022-12-28 14:45:00,44.9,44.93,44.89,44.91,8365.0,41.6257,41.6535,41.6164,41.635,8365.0
2022-12-28 14:50:00,44.91,44.92,44.86,44.87,7059.0,41.635,41.6442,41.5886,41.5979,7059.0
2022-12-28 14:55:00,44.87,44.88,44.83,44.84,9530.0,41.5979,41.6072,41.5608,41.5701,9530.0
2022-12-28 15:00:00,44.84,44.85,44.79,44.79,8688.0,41.5701,41.5793,41.5237,41.5237,8688.0
2022-12-28 15:05:00,44.8,44.83,44.78,44.8,10049.0,41.533,41.5608,41.5144,41.533,10049.0
2022-12-28 15:10:00,44.78,44.79,44.73,44.73,12164.0,41.5144,41.5237,41.4681,41.4681,12164.0
2022-12-28 15:15:00,44.73,44.75,44.71,44.71,15468.0,41.4681,41.4866,41.4495,41.4495,15468.0
2022-12-28 15:20:00,44.71,44.73,44.64,44.65,13200.0,41.4495,41.4681,41.3847,41.3939,13200.0
2022-12-28 15:25:00,44.65,44.71,44.65,44.69,12618.0,41.3939,41.4495,41.3939,41.431,12618.0
2022-12-28 15:30:00,44.68,44.73,44.67,44.7,21993.0,41.4217,41.4681,41.4125,41.4403,21993.0
2022-12-28 15:35:00,44.7,44.7,44.66,44.66,16156.0,41.4403,41.4403,41.4032,41.4032,16156.0
2022-12-28 15:40:00,44.67,44.67,44.61,44.62,27908.0,41.4125,41.4125,41.3568,41.3661,27908.0
2022-12-28 15:45:00,44.62,44.67,44.59,44.65,27907.0,41.3661,41.4125,41.3383,41.3939,27907.0
2022-12-28 15:50:00,44.65,44.66,44.62,44.63,50360.0,41.3939,41.4032,41.3661,41.3754,50360.0
2022-12-28 15:55:00,44.63,44.69,44.61,44.64,127937.0,41.3754,41.431,41.3568,41.3847,127937.0
2022-12-29 09:30:00,44.91,44.95,44.8,44.89,27940.0,41.635,41.672,41.533,41.6164,27940.0
2022-12-29 09:35:00,44.87,44.93,44.85,44.9,19339.0,41.5979,41.6535,41.5793,41.6257,19339.0
2022-12-29 09:40:00,44.9,44.96,44.86,44.91,23010.0,41.6257,41.6813,41.5886,41.635,23010.0
2022-12-29 09:45:00,44.91,45.06,44.9,45.03,17800.0,41.635,41.774,41.6257,41.7462,17800.0
2022-12-29 09:50:00,45.03,45.11,44.97,45.1,24329.0,41.7462,41.8204,41.6906,41.8111,24329.0
2022-12-29 09:55:00,45.11,45.15,45.06,45.14,33140.0,41.8204,41.8575,41.774,41.8482,33140.0
2022-12-29 10:00:00,45.15,45.21,45.15,45.21,50657.0,41.8575,41.9131,41.8575,41.9131,50657.0
2022-12-29 10:05:00,45.21,45.28,45.18,45.23,49518.0,41.9131,41.978,41.8853,41.9316,49518.0
2022-12-29 10:10:00,45.24,45.29,45.21,45.26,33643.0,41.9409,41.9873,41.9131,41.9594,33643.0
2022-12-29 10:15:00,45.26,45.32,45.22,45.32,31996.0,41.9594,42.0151,41.9224,42.0151,31996.0
2022-12-29 10:20:00,45.31,45.37,45.28,45.34,21442.0,42.0058,42.0614,41.978,42.0336,21442.0
2022-12-29 10:25:00,45.33,45.36,45.25,45.26,22694.0,42.0243,42.0521,41.9502,41.9594,22694.0
2022-12-29 10:30:00,45.28,45.32,45.23,45.32,24597.0,41.978,42.0151,41.9316,42.0151,24597.0
2022-12-29 10:35:00,45.31,45.33,45.27,45.3,15715.0,42.0058,42.0243,41.9687,41.9965,15715.0
2022-12-29 10:40:00,45.3,45.31,45.27,45.28,17279.0,41.9965,42.0058,41.9687,41.978,17279.0
2022-12-29 10:45:00,45.27,45.29,45.24,45.25,20499.0,41.9687,41.9873,41.9409,41.9502,20499.0
2022-12-29 10:50:00,45.25,45.26,45.2,45.24,21215.0,41.9502,41.9594,41.9038,41.9409,21215.0
2022-12-29 10:55:00,45.25,45.34,45.24,45.34,28309.0,41.9502,42.0336,41.9409,42.0336,28309.0
2022-12-29 11:00:00,45.34,45.37,45.32,45.34,21130.0,42.0336,42.0614,42.0151,42.0336,21130.0
2022-12-29 11:05:00,45.34,45.34,45.24,45.25,22197.0,42.0336,42.0336,41.9409,41.9502,22197.0
2022-12-29 11:10:00,45.26,45.3,45.24,45.3,16876.0,41.9594,41.9965,41.9409,41.9965,16876.0
2022-12-29 11:15:00,45.31,45.43,45.31,45.43,54241.0,42.0058,42.117,42.0058,42.117,54241.0
2022-12-29 11:20:00,45.44,45.44,45.35,45.43,59641.0,42.1263,42.1263,42.0429,42.117,59641.0
2022-12-29 11:25:00,45.44,45.45,45.39,45.4,24507.0,42.1263,42.1356,42.08,42.0892,24507.0
2022-12-29 11:30:00,45.4,45.5,45.4,45.48,20047.0,42.0892,42.1819,42.0892,42.1634,20047.0
2022-12-29 11:35:00,45.48,45.53,45.48,45.5,21124.0,42.1634,42.2098,42.1634,42.1819,21124.0
2022-12-29 11:40:00,45.51,45.51,45.43,45.43,18545.0,42.1912,42.1912,42.117,42.117,18545.0
2022-12-29 11:45:00,45.44,45.53,45.43,45.53,49376.0,42.1263,42.2098,42.117,42.2098,49376.0
2022-12-29 11:50:00,45.53,45.56,45.53,45.54,14566.0,42.2098,42.2376,42.2098,42.219,14566.0
2022-12-29 11:55:00,45.54,45.54,45.47,45.52,9708.0,42.219,42.219,42.1541,42.2005,9708.0
2022-12-29 12:00:00,45.51,45.53,45.46,45.47,18551.0,42.1912,42.2098,42.1449,42.1541,18551.0
2022-12-29 12:05:00,45.47,45.51,45.43,45.49,18294.0,42.1541,42.1912,42.117,42.1727,18294.0
2022-12-29 12:10:00,45.5,45.55,45.49,45.5,22716.0,42.1819,42.2283,42.1727,42.1819,22716.0
2022-12-29 12:15:00,45.49,45.55,45.49,45.54,10666.0,42.1727,42.2283,42.1727,42.219,10666.0
2022-12-29 12:20:00,45.53,45.57,45.52,45.55,9542.0,42.2098,42.2468,42.2005,42.2283,9542.0
2022-12-29 12:25:00,45.54,45.54,45.49,45.49,11680.0,42.219,42.219,42.1727,42.1727,11680.0
2022-12-29 12:30:00,45.49,45.54,45.48,45.52,15483.0,42.1727,42.219,42.1634,42.2005,15483.0
2022-12-29 12:35:00,45.53,45.54,45.49,45.51,14311.0,42.2098,42.219,42.1727,42.1912,14311.0
2022-12-29 12:40:00,45.53,45.55,45.5,45.51,22391.0,42.2098,42.2283,42.1819,42.1912,22391.0
2022-12-29 12:45:00,45.51,45.55,45.49,45.5,32572.0,42.1912,42.2283,42.1727,42.1819,32572.0
2022-12-29 12:50:00,45.49,45.55,45.48,45.54,20985.0,42.1727,42.2283,42.1634,42.219,20985.0
2022-12-29 12:55:00,45.54,45.57,45.51,45.55,15673.0,42.219,42.2468,42.1912,42.2283,15673.0
2022-12-29 13:00:00,45.54,45.59,45.54,45.58,15256.0,42.219,42.2654,42.219,42.2561,15256.0
2022-12-29 13:05:00,45.58,45.58,45.51,45.57,44802.0,42.2561,42.2561,42.1912,42.2468,44802.0
2022-12-29 13:10:00,45.6,45.6,45.53,45.58,21190.0,42.2746,42.2746,42.2098,42.2561,21190.0
2022-12-29 13:15:00,45.58,45.61,45.56,45.57,7768.0,42.2561,42.2839,42.2376,42.2468,7768.0
2022-12-29 13:20:00,45.58,45.61,45.56,45.61,7574.0,42.2561,42.2839,42.2376,42.2839,7574.0
2022-12-29 13:25:00,45.61,45.62,45.54,45.55,32815.0,42.2839,42.2932,42.219,42.2283,32815.0
2022-12-29 13:30:00,45.55,45.56,45.48,45.5,15190.0,42.2283,42.2376,42.1634,42.1819,15190.0
2022-12-29 13:35:00,45.48,45.57,45.46,45.57,22726.0,42.1634,42.2468,42.1449,42.2468,22726.0
2022-12-29 13:40:00,45.57,45.59,45.53,45.53,29874.0,42.2468,42.2654,42.2098,42.2098,29874.0
2022-12-29 13:45:00,45.54,45.54,45.48,45.5,10990.0,42.219,42.219,42.1634,42.1819,10990.0
2022-12-29 13:50:00,45.5,45.52,45.46,45.48,15191.0,42.1819,42.2005,42.1449,42.1634,15191.0
2022-12-29 13:55:00,45.47,45.48,45.45,45.47,15890.0,42.1541,42.1634,42.1356,42.1541,15890.0
2022-12-29 14:00:00,45.48,45.53,45.47,45.53,11503.0,42.1634,42.2098,42.1541,42.2098,11503.0
2022-12-29 14:05:00,45.53,45.56,45.51,45.52,12618.0,42.2098,42.2376,42.1912,42.2005,12618.0
2022-12-29 14:10:00,45.52,45.53,45.49,45.51,25932.0,42.2005,42.2098,42.1727,42.1912,25932.0
2022-12-29 14:15:00,45.52,45.52,45.47,45.48,9604.0,42.2005,42.2005,42.1541,42.1634,9604.0
2022-12-29 14:20:00,45.48,45.48,45.46,45.48,7148.0,42.1634,42.1634,42.1449,42.1634,7148.0
2022-12-29 14:25:00,45.48,45.51,45.47,45.51,18521.0,42.1634,42.1912,42.1541,42.1912,18521.0
2022-12-29 14:30:00,45.51,45.54,45.49,45.49,19857.0,42.1912,42.219,42.1727,42.1727,19857.0
2022-12-29 14:35:00,45.49,45.53,45.48,45.51,8887.0,42.1727,42.2098,42.1634,42.1912,8887.0
2022-12-29 14:40:00,45.52,45.52,45.48,45.5,25059.0,42.2005,42.2005,42.1634,42.1819,25059.0
2022-12-29 14:45:00,45.5,45.52,45.46,45.47,23748.0,42.1819,42.2005,42.1449,42.1541,23748.0
2022-12-29 14:50:00,45.47,45.51,45.45,45.51,25299.0,42.1541,42.1912,42.1356,42.1912,25299.0
2022-12-29 14:55:00,45.51,45.51,45.44,45.45,29860.0,42.1912,42.1912,42.1263,42.1356,29860.0
2022-12-29 15:00:00,45.45,45.47,45.44,45.45,25153.0,42.1356,42.1541,42.1263,42.1356,25153.0
2022-12-29 15:05:00,45.46,45.49,45.44,45.46,32471.0,42.1449,42.1727,42.1263,42.1449,32471.0
2022-12-29 15:10:00,45.46,45.46,45.37,45.38,26279.0,42.1449,42.1449,42.0614,42.0707,26279.0
2022-12-29 15:15:00,45.39,45.39,45.34,45.38,44047.0,42.08,42.08,42.0336,42.0707,44047.0
2022-12-29 15:20:00,45.38,45.47,45.35,45.44,17502.0,42.0707,42.1541,42.0429,42.1263,17502.0
2022-12-29 15:25:00,45.44,45.52,45.43,45.51,20018.0,42.1263,42.2005,42.117,42.1912,20018.0
2022-12-29 15:30:00,45.51,45.63,45.51,45.62,25598.0,42.1912,42.3025,42.1912,42.2932,25598.0
2022-12-29 15:35:00,45.61,45.61,45.57,45.61,25770.0,42.2839,42.2839,42.2468,42.2839,25770.0
2022-12-29 15:40:00,45.6,45.64,45.59,45.64,56739.0,42.2746,42.3117,42.2654,42.3117,56739.0
2022-12-29 15:45:00,45.64,45.65,45.61,45.64,70930.0,42.3117,42.321,42.2839,42.3117,70930.0
2022-12-29 15:50:00,45.64,45.73,45.64,45.7,127859.0,42.3117,42.3952,42.3117,42.3674,127859.0
2022-12-29 15:55:00,45.69,45.7,45.62,45.66,203213.0,42.3581,42.3674,42.2932,42.3303,203213.0
2022-12-30 09:30:00,45.32,45.42,45.19,45.42,32737.0,42.0151,42.1078,41.8945,42.1078,32737.0
2022-12-30 09:35:00,45.43,45.47,45.38,45.44,18754.0,42.117,42.1541,42.0707,42.1263,18754.0
2022-12-30 09:40:00,45.42,45.46,45.35,45.44,15547.0,42.1078,42.1449,42.0429,42.1263,15547.0
2022-12-30 09:45:00,45.42,45.42,45.25,45.27,21208.0,42.1078,42.1078,41.9502,41.9687,21208.0
2022-12-30 09:50:00,45.28,45.29,45.18,45.22,26863.0,41.978,41.9873,41.8853,41.9224,26863.0
2022-12-30 09:55:00,45.21,45.3,45.17,45.3,23035.0,41.9131,41.9965,41.876,41.9965,23035.0
2022-12-30 10:00:00,45.29,45.35,45.22,45.34,17172.0,41.9873,42.0429,41.9224,42.0336,17172.0
2022-12-30 10:05:00,45.34,45.37,45.21,45.21,36191.0,42.0336,42.0614,41.9131,41.9131,36191.0
2022-12-30 10:10:00,45.21,45.3,45.2,45.29,23709.0,41.9131,41.9965,41.9038,41.9873,23709.0
2022-12-30 10:15:00,45.3,45.35,45.24,45.33,20527.0,41.9965,42.0429,41.9409,42.0243,20527.0
2022-12-30 10:20:00,45.33,45.36,45.31,45.35,6988.0,42.0243,42.0521,42.0058,42.0429,6988.0
2022-12-30 10:25:00,45.35,45.39,45.32,45.34,14066.0,42.0429,42.08,42.0151,42.0336,14066.0
2022-12-30 10:30:00,45.34,45.38,45.3,45.38,16304.0,42.0336,42.0707,41.9965,42.0707,16304.0
2022-12-30 10:35:00,45.38,45.42,45.37,45.41,12020.0,42.0707,42.1078,42.0614,42.0985,12020.0
2022-12-30 10:40:00,45.4,45.4,45.35,45.36,4448.0,42.0892,42.0892,42.0429,42.0521,4448.0
2022-12-30 10:45:00,45.35,45.41,45.32,45.41,33160.0,42.0429,42.0985,42.0151,42.0985,33160.0
2022-12-30 10:50:00,45.41,45.42,45.32,45.32,42163.0,42.0985,42.1078,42.0151,42.0151,42163.0
2022-12-30 10:55:00,45.32,45.36,45.3,45.34,24261.0,42.0151,42.0521,41.9965,42.0336,24261.0
2022-12-30 11:00:00,45.33,45.33,45.27,45.28,6382.0,42.0243,42.0243,41.9687,41.978,6382.0
2022-12-30 11:05:00,45.29,45.3,45.26,45.3,6111.0,41.9873,41.9965,41.9594,41.9965,6111.0
2022-12-30 11:10:00,45.29,45.32,45.26,45.26,6533.0,41.9873,42.0151,41.9594,41.9594,6533.0
2022-12-30 11:15:00,45.27,45.28,45.24,45.27,9059.0,41.9687,41.978,41.9409,41.9687,9059.0
2022-12-30 11:20:00,45.27,45.29,45.24,45.25,15622.0,41.9687,41.9873,41.9409,41.9502,15622.0
2022-12-30 11:25:00,45.24,45.25,45.22,45.23,9540.0,41.9409,41.9502,41.9224,41.9316,9540.0
2022-12-30 11:30:00,45.23,45.35,45.21,45.35,10102.0,41.9316,42.0429,41.9131,42.0429,10102.0
2022-12-30 11:35:00,45.35,45.37,45.33,45.36,11146.0,42.0429,42.0614,42.0243,42.0521,11146.0
2022-12-30 11:40:00,45.36,45.36,45.27,45.28,14578.0,42.0521,42.0521,41.9687,41.978,14578.0
2022-12-30 11:45:00,45.28,45.3,45.26,45.29,12374.0,41.978,41.9965,41.9594,41.9873,12374.0
2022-12-30 11:50:00,45.3,45.33,45.29,45.32,6441.0,41.9965,42.0243,41.9873,42.0151,6441.0
2022-12-30 11:55:00,45.32,45.35,45.27,45.31,12850.0,42.0151,42.0429,41.9687,42.0058,12850.0
2022-12-30 12:00:00,45.31,45.31,45.27,45.3,16388.0,42.0058,42.0058,41.9687,41.9965,16388.0
2022-12-30 12:05:00,45.3,45.36,45.27,45.35,193235.0,41.9965,42.0521,41.9687,42.0429,193235.0
2022-12-30 12:10:00,45.35,45.38,45.26,45.27,23319.0,42.0429,42.0707,41.9594,41.9687,23319.0
2022-12-30 12:15:00,45.27,45.33,45.25,45.31,59157.0,41.9687,42.0243,41.9502,42.0058,59157.0
2022-12-30 12:20:00,45.32,45.41,45.31,45.4,13823.0,42.0151,42.0985,42.0058,42.0892,13823.0
2022-12-30 12:25:00,45.4,45.4,45.36,45.39,21076.0,42.0892,42.0892,42.0521,42.08,21076.0
2022-12-30 12:30:00,45.4,45.4,45.38,45.4,6331.0,42.0892,42.0892,42.0707,42.0892,6331.0
2022-12-30 12:35:00,45.4,45.4,45.34,45.35,4498.0,42.0892,42.0892,42.0336,42.0429,4498.0
2022-12-30 12:40:00,45.34,45.37,45.33,45.35,10281.0,42.0336,42.0614,42.0243,42.0429,10281.0
2022-12-30 12:45:00,45.36,45.39,45.35,45.38,7685.0,42.0521,42.08,42.0429,42.0707,7685.0
2022-12-30 12:50:00,45.38,45.39,45.33,45.34,8410.0,42.0707,42.08,42.0243,42.0336,8410.0
2022-12-30 12:55:00,45.33,45.39,45.33,45.39,8943.0,42.0243,42.08,42.0243,42.08,8943.0
2022-12-30 13:00:00,45.39,45.39,45.35,45.37,8886.0,42.08,42.08,42.0429,42.0614,8886.0
2022-12-30 13:05:00,45.36,45.43,45.35,45.41,12297.0,42.0521,42.117,42.0429,42.0985,12297.0
2022-12-30 13:10:00,45.43,45.43,45.38,45.39,7842.0,42.117,42.117,42.0707,42.08,7842.0
2022-12-30 13:15:00,45.39,45.42,45.38,45.41,26790.0,42.08,42.1078,42.0707,42.0985,26790.0
2022-12-30 13:20:00,45.4,45.41,45.28,45.31,49702.0,42.0892,42.0985,41.978,42.0058,49702.0
2022-12-30 13:25:00,45.31,45.31,45.21,45.29,23217.0,42.0058,42.0058,41.9131,41.9873,23217.0
2022-12-30 13:30:00,45.28,45.36,45.28,45.36,19632.0,41.978,42.0521,41.978,42.0521,19632.0
2022-12-30 13:35:00,45.37,45.38,45.36,45.37,14345.0,42.0614,42.0707,42.0521,42.0614,14345.0
2022-12-30 13:40:00,45.36,45.36,45.3,45.34,25411.0,42.0521,42.0521,41.9965,42.0336,25411.0
2022-12-30 13:45:00,45.34,45.35,45.31,45.33,25196.0,42.0336,42.0429,42.0058,42.0243,25196.0
2022-12-30 13:50:00,45.33,45.38,45.3,45.35,26893.0,42.0243,42.0707,41.9965,42.0429,26893.0
2022-12-30 13:55:00,45.34,45.38,45.31,45.36,18499.0,42.0336,42.0707,42.0058,42.0521,18499.0
2022-12-30 14:00:00,45.37,45.37,45.28,45.3,19721.0,42.0614,42.0614,41.978,41.9965,19721.0
2022-12-30 14:05:00,45.3,45.3,45.18,45.19,56521.0,41.9965,41.9965,41.8853,41.8945,56521.0
2022-12-30 14:10:00,45.19,45.25,45.17,45.22,182352.0,41.8945,41.9502,41.876,41.9224,182352.0
2022-12-30 14:15:00,45.21,45.26,45.15,45.26,20895.0,41.9131,41.9594,41.8575,41.9594,20895.0
2022-12-30 14:20:00,45.26,45.29,45.24,45.27,12373.0,41.9594,41.9873,41.9409,41.9687,12373.0
2022-12-30 14:25:00,45.26,45.29,45.24,45.27,8198.0,41.9594,41.9873,41.9409,41.9687,8198.0
2022-12-30 14:30:00,45.26,45.36,45.25,45.36,30463.0,41.9594,42.0521,41.9502,42.0521,30463.0
2022-12-30 14:35:00,45.36,45.36,45.28,45.29,13532.0,42.0521,42.0521,41.978,41.9873,13532.0
2022-12-30 14:40:00,45.28,45.29,45.25,45.25,5875.0,41.978,41.9873,41.9502,41.9502,5875.0
2022-12-30 14:45:00,45.25,45.27,45.2,45.22,9173.0,41.9502,41.9687,41.9038,41.9224,9173.0
2022-12-30 14:50:00,45.21,45.28,45.2,45.26,12785.0,41.9131,41.978,41.9038,41.9594,12785.0
2022-12-30 14:55:00,45.25,45.26,45.23,45.23,27853.0,41.9502,41.9594,41.9316,41.9316,27853.0
2022-12-30 15:00:00,45.22,45.3,45.22,45.28,22852.0,41.9224,41.9965,41.9224,41.978,22852.0
2022-12-30 15:05:00,45.28,45.31,45.27,45.3,18242.0,41.978,42.0058,41.9687,41.9965,18242.0
2022-12-30 15:10:00,45.29,45.36,45.28,45.34,13983.0,41.9873,42.0521,41.978,42.0336,13983.0
2022-12-30 15:15:00,45.34,45.39,45.33,45.34,32696.0,42.0336,42.08,42.0243,42.0336,32696.0
2022-12-30 15:20:00,45.35,45.38,45.31,45.33,11086.0,42.0429,42.0707,42.0058,42.0243,11086.0
2022-12-30 15:25:00,45.32,45.34,45.29,45.32,22784.0,42.0151,42.0336,41.9873,42.0151,22784.0
2022-12-30 15:30:00,45.32,45.42,45.3,45.41,28820.0,42.0151,42.1078,41.9965,42.0985,28820.0
2022-12-30 15:35:00,45.4,45.42,45.37,45.4,26840.0,42.0892,42.1078,42.0614,42.0892,26840.0
2022-12-30 15:40:00,45.4,45.41,45.36,45.38,27173.0,42.0892,42.0985,42.0521,42.0707,27173.0
2022-12-30 15:45:00,45.38,45.49,45.37,45.48,59687.0,42.0707,42.1727,42.0614,42.1634,59687.0
2022-12-30 15:50:00,45.48,45.56,45.48,45.52,123324.0,42.1634,42.2376,42.1634,42.2005,123324.0
2022-12-30 15:55:00,45.52,45.53,45.46,45.51,175662.0,42.2005,42.2098,42.1449,42.1912,175662.0
2023-01-03 09:30:00,45.98,46.17,45.77,46.12,138183.0,42.6269,42.8031,42.4322,42.7567,138183.0
2023-01-03 09:35:00,46.12,46.21,46.05,46.18,45885.0,42.7567,42.8402,42.6918,42.8123,45885.0
2023-01-03 09:40:00,46.18,46.41,46.17,46.39,34822.0,42.8123,43.0256,42.8031,43.007,34822.0
2023-01-03 09:45:00,46.4,46.4,46.16,46.25,104040.0,43.0163,43.0163,42.7938,42.8772,104040.0
2023-01-03 09:50:00,46.24,46.44,46.24,46.44,43432.0,42.868,43.0534,42.868,43.0534,43432.0
2023-01-03 09:55:00,46.44,46.44,46.24,46.24,70539.0,43.0534,43.0534,42.868,42.868,70539.0
2023-01-03 10:00:00,46.25,46.45,46.24,46.43,67744.0,42.8772,43.0627,42.868,43.0441,67744.0
2023-01-03 10:05:00,46.42,46.43,46.28,46.39,46581.0,43.0348,43.0441,42.9051,43.007,46581.0
2023-01-03 10:10:00,46.39,46.4,46.24,46.26,56558.0,43.007,43.0163,42.868,42.8865,56558.0
2023-01-03 10:15:00,46.27,46.27,46.14,46.14,58356.0,42.8958,42.8958,42.7753,42.7753,58356.0
2023-01-03 10:20:00,46.14,46.32,46.12,46.32,57568.0,42.7753,42.9421,42.7567,42.9421,57568.0
2023-01-03 10:25:00,46.34,46.48,46.33,46.48,37014.0,42.9607,43.0905,42.9514,43.0905,37014.0
2023-01-03 10:30:00,46.48,46.53,46.44,46.53,52125.0,43.0905,43.1368,43.0534,43.1368,52125.0
2023-01-03 10:35:00,46.53,46.62,46.52,46.62,72593.0,43.1368,43.2203,43.1276,43.2203,72593.0
2023-01-03 10:40:00,46.62,46.68,46.6,46.67,49812.0,43.2203,43.2759,43.2017,43.2666,49812.0
2023-01-03 10:45:00,46.67,46.74,46.64,46.69,43564.0,43.2666,43.3315,43.2388,43.2852,43564.0
2023-01-03 10:50:00,46.69,46.77,46.67,46.76,66981.0,43.2852,43.3593,43.2666,43.3501,66981.0
2023-01-03 10:55:00,46.77,46.91,46.76,46.88,68277.0,43.3593,43.4891,43.3501,43.4613,68277.0
2023-01-03 11:00:00,46.88,46.92,46.87,46.92,39554.0,43.4613,43.4984,43.452,43.4984,39554.0
2023-01-03 11:05:00,46.92,46.94,46.72,46.73,49599.0,43.4984,43.5169,43.313,43.3222,49599.0
2023-01-03 11:10:00,46.73,46.73,46.54,46.56,49324.0,43.3222,43.3222,43.1461,43.1646,49324.0
2023-01-03 11:15:00,46.56,46.6,46.48,46.53,38513.0,43.1646,43.2017,43.0905,43.1368,38513.0
2023-01-03 11:20:00,46.53,46.61,46.43,46.55,114763.0,43.1368,43.211,43.0441,43.1554,114763.0
2023-01-03 11:25:00,46.54,46.59,46.51,46.55,47370.0,43.1461,43.1925,43.1183,43.1554,47370.0
2023-01-03 11:30:00,46.54,46.55,46.39,46.41,81744.0,43.1461,43.1554,43.007,43.0256,81744.0
2023-01-03 11:35:00,46.41,46.55,46.37,46.54,55307.0,43.0256,43.1554,42.9885,43.1461,55307.0
2023-01-03 11:40:00,46.54,46.55,46.42,46.43,28034.0,43.1461,43.1554,43.0348,43.0441,28034.0
2023-01-03 11:45:00,46.43,46.46,46.39,46.45,21981.0,43.0441,43.0719,43.007,43.0627,21981.0
2023-01-03 11:50:00,46.45,46.49,46.4,46.48,22829.0,43.0627,43.0997,43.0163,43.0905,22829.0
2023-01-03 11:55:00,46.49,46.52,46.44,46.5,22631.0,43.0997,43.1276,43.0534,43.109,22631.0
2023-01-03 12:00:00,46.5,46.52,46.47,46.48,21036.0,43.109,43.1276,43.0812,43.0905,21036.0
2023-01-03 12:05:00,46.47,46.48,46.42,46.45,31480.0,43.0812,43.0905,43.0348,43.0627,31480.0
2023-01-03 12:10:00,46.45,46.5,46.44,46.49,26332.0,43.0627,43.109,43.0534,43.0997,26332.0
2023-01-03 12:15:00,46.49,46.49,46.38,46.42,33108.0,43.0997,43.0997,42.9978,43.0348,33108.0
2023-01-03 12:20:00,46.41,46.42,46.31,46.33,57534.0,43.0256,43.0348,42.9329,42.9514,57534.0
2023-01-03 12:25:00,46.33,46.39,46.32,46.32,36004.0,42.9514,43.007,42.9421,42.9421,36004.0
2023-01-03 12:30:00,46.32,46.44,46.32,46.44,22760.0,42.9421,43.0534,42.9421,43.0534,22760.0
2023-01-03 12:35:00,46.43,46.44,46.36,46.37,18283.0,43.0441,43.0534,42.9792,42.9885,18283.0
2023-01-03 12:40:00,46.37,46.37,46.21,46.22,28109.0,42.9885,42.9885,42.8402,42.8494,28109.0
2023-01-03 12:45:00,46.22,46.22,46.09,46.1,28506.0,42.8494,42.8494,42.7289,42.7382,28506.0
2023-01-03 12:50:00,46.11,46.14,46.1,46.12,10488.0,42.7475,42.7753,42.7382,42.7567,10488.0
2023-01-03 12:55:00,46.13,46.22,46.12,46.18,24396.0,42.766,42.8494,42.7567,42.8123,24396.0
2023-01-03 13:00:00,46.18,46.2,46.15,46.2,18693.0,42.8123,42.8309,42.7845,42.8309,18693.0
2023-01-03 13:05:00,46.2,46.23,46.18,46.21,10175.0,42.8309,42.8587,42.8123,42.8402,10175.0
2023-01-03 13:10:00,46.22,46.27,46.19,46.22,18557.0,42.8494,42.8958,42.8216,42.8494,18557.0
2023-01-03 13:15:00,46.22,46.27,46.2,46.23,16402.0,42.8494,42.8958,42.8309,42.8587,16402.0
2023-01-03 13:20:00,46.23,46.27,46.22,46.26,14020.0,42.8587,42.8958,42.8494,42.8865,14020.0
2023-01-03 13:25:00,46.26,46.32,46.25,46.25,25822.0,42.8865,42.9421,42.8772,42.8772,25822.0
2023-01-03 13:30:00,46.26,46.26,46.21,46.22,12684.0,42.8865,42.8865,42.8402,42.8494,12684.0
2023-01-03 13:35:00,46.22,46.24,46.2,46.21,18725.0,42.8494,42.868,42.8309,42.8402,18725.0
2023-01-03 13:40:00,46.2,46.29,46.2,46.28,19255.0,42.8309,42.9143,42.8309,42.9051,19255.0
2023-01-03 13:45:00,46.28,46.29,46.25,46.28,15932.0,42.9051,42.9143,42.8772,42.9051,15932.0
2023-01-03 13:50:00,46.28,46.31,46.25,46.3,21348.0,42.9051,42.9329,42.8772,42.9236,21348.0
2023-01-03 13:55:00,46.29,46.35,46.29,46.32,12796.0,42.9143,42.97,42.9143,42.9421,12796.0
2023-01-03 14:00:00,46.32,46.34,46.26,46.32,19969.0,42.9421,42.9607,42.8865,42.9421,19969.0
2023-01-03 14:05:00,46.32,46.34,46.3,46.32,16509.0,42.9421,42.9607,42.9236,42.9421,16509.0
2023-01-03 14:10:00,46.33,46.33,46.24,46.27,16868.0,42.9514,42.9514,42.868,42.8958,16868.0
2023-01-03 14:15:00,46.28,46.33,46.27,46.27,16210.0,42.9051,42.9514,42.8958,42.8958,16210.0
2023-01-03 14:20:00,46.28,46.31,46.25,46.26,16507.0,42.9051,42.9329,42.8772,42.8865,16507.0
2023-01-03 14:25:00,46.26,46.27,46.16,46.19,26279.0,42.8865,42.8958,42.7938,42.8216,26279.0
2023-01-03 14:30:00,46.2,46.2,46.07,46.09,21478.0,42.8309,42.8309,42.7104,42.7289,21478.0
2023-01-03 14:35:00,46.09,46.12,46.07,46.11,18689.0,42.7289,42.7567,42.7104,42.7475,18689.0
2023-01-03 14:40:00,46.11,46.2,46.09,46.2,49402.0,42.7475,42.8309,42.7289,42.8309,49402.0
2023-01-03 14:45:00,46.21,46.35,46.2,46.27,31687.0,42.8402,42.97,42.8309,42.8958,31687.0
2023-01-03 14:50:00,46.28,46.28,46.18,46.21,21099.0,42.9051,42.9051,42.8123,42.8402,21099.0
2023-01-03 14:55:00,46.21,46.28,46.19,46.22,28414.0,42.8402,42.9051,42.8216,42.8494,28414.0
2023-01-03 15:00:00,46.23,46.27,46.17,46.2,40750.0,42.8587,42.8958,42.8031,42.8309,40750.0
2023-01-03 15:05:00,46.2,46.25,46.19,46.25,16551.0,42.8309,42.8772,42.8216,42.8772,16551.0
2023-01-03 15:10:00,46.25,46.31,46.22,46.3,39985.0,42.8772,42.9329,42.8494,42.9236,39985.0
2023-01-03 15:15:00,46.3,46.37,46.3,46.35,23892.0,42.9236,42.9885,42.9236,42.97,23892.0
2023-01-03 15:20:00,46.34,46.35,46.26,46.27,26854.0,42.9607,42.97,42.8865,42.8958,26854.0
2023-01-03 15:25:00,46.26,46.35,46.26,46.34,32052.0,42.8865,42.97,42.8865,42.9607,32052.0
2023-01-03 15:30:00,46.35,46.4,46.32,46.38,45529.0,42.97,43.0163,42.9421,42.9978,45529.0
2023-01-03 15:35:00,46.38,46.42,46.33,46.34,42182.0,42.9978,43.0348,42.9514,42.9607,42182.0
2023-01-03 15:40:00,46.34,46.37,46.32,46.33,65741.0,42.9607,42.9885,42.9421,42.9514,65741.0
2023-01-03 15:45:00,46.33,46.41,46.31,46.4,86817.0,42.9514,43.0256,42.9329,43.0163,86817.0
2023-01-03 15:50:00,46.44,46.45,46.3,46.34,147783.0,43.0534,43.0627,42.9236,42.9607,147783.0
2023-01-03 15:55:00,46.34,46.37,46.29,46.3,356021.0,42.9607,42.9885,42.9143,42.9236,356021.0
2023-01-04 09:30:00,47.58,47.64,47.36,47.53,198055.0,44.1103,44.1659,43.9063,44.0639,198055.0
2023-01-04 09:35:00,47.51,47.58,47.31,47.39,149774.0,44.0454,44.1103,43.8599,43.9341,149774.0
2023-01-04 09:40:00,47.39,47.51,47.37,47.37,188531.0,43.9341,44.0454,43.9156,43.9156,188531.0
2023-01-04 09:45:00,47.37,47.39,47.19,47.33,149759.0,43.9156,43.9341,43.7487,43.8785,149759.0
2023-01-04 09:50:00,47.34,47.49,47.33,47.45,69929.0,43.8878,44.0268,43.8785,43.9897,69929.0
2023-01-04 09:55:00,47.44,47.5,47.38,47.39,72715.0,43.9805,44.0361,43.9248,43.9341,72715.0
2023-01-04 10:00:00,47.37,47.53,47.22,47.24,115099.0,43.9156,44.0639,43.7765,43.795,115099.0
2023-01-04 10:05:00,47.23,47.3,47.1,47.2,105935.0,43.7858,43.8507,43.6653,43.758,105935.0
2023-01-04 10:10:00,47.2,47.35,47.14,47.31,110884.0,43.758,43.897,43.7023,43.8599,110884.0
2023-01-04 10:15:00,47.29,47.29,47.16,47.21,77077.0,43.8414,43.8414,43.7209,43.7672,77077.0
2023-01-04 10:20:00,47.22,47.27,47.16,47.22,118770.0,43.7765,43.8229,43.7209,43.7765,118770.0
2023-01-04 10:25:00,47.22,47.29,47.2,47.28,49696.0,43.7765,43.8414,43.758,43.8321,49696.0
2023-01-04 10:30:00,47.29,47.45,47.28,47.33,51864.0,43.8414,43.9897,43.8321,43.8785,51864.0
2023-01-04 10:35:00,47.34,47.37,47.24,47.28,65229.0,43.8878,43.9156,43.795,43.8321,65229.0
2023-01-04 10:40:00,47.28,47.5,47.27,47.49,29117.0,43.8321,44.0361,43.8229,44.0268,29117.0
2023-01-04 10:45:00,47.49,47.55,47.49,47.51,68637.0,44.0268,44.0824,44.0268,44.0454,68637.0
2023-01-04 10:50:00,47.51,47.54,47.43,47.48,86364.0,44.0454,44.0732,43.9712,44.0175,86364.0
2023-01-04 10:55:00,47.47,47.68,47.46,47.67,72029.0,44.0083,44.203,43.999,44.1937,72029.0
2023-01-04 11:00:00,47.67,47.69,47.57,47.58,41282.0,44.1937,44.2122,44.101,44.1103,41282.0
2023-01-04 11:05:00,47.57,47.58,47.47,47.49,46405.0,44.101,44.1103,44.0083,44.0268,46405.0
2023-01-04 11:10:00,47.5,47.66,47.49,47.66,39410.0,44.0361,44.1844,44.0268,44.1844,39410.0
2023-01-04 11:15:00,47.66,47.73,47.65,47.7,29084.0,44.1844,44.2493,44.1752,44.2215,29084.0
2023-01-04 11:20:00,47.7,47.77,47.68,47.77,63931.0,44.2215,44.2864,44.203,44.2864,63931.0
2023-01-04 11:25:00,47.77,47.79,47.66,47.68,65958.0,44.2864,44.3049,44.1844,44.203,65958.0
2023-01-04 11:30:00,47.68,47.81,47.68,47.79,84394.0,44.203,44.3235,44.203,44.3049,84394.0
2023-01-04 11:35:00,47.79,47.82,47.74,47.8,38571.0,44.3049,44.3328,44.2586,44.3142,38571.0
2023-01-04 11:40:00,47.8,47.84,47.79,47.84,25233.0,44.3142,44.3513,44.3049,44.3513,25233.0
2023-01-04 11:45:00,47.83,47.88,47.81,47.86,45676.0,44.342,44.3884,44.3235,44.3698,45676.0
2023-01-04 11:50:00,47.87,47.95,47.85,47.94,27333.0,44.3791,44.4533,44.3606,44.444,27333.0
2023-01-04 11:55:00,47.94,48.01,47.94,48.01,22390.0,44.444,44.5089,44.444,44.5089,22390.0
2023-01-04 12:00:00,48.02,48.03,47.97,47.98,18030.0,44.5182,44.5274,44.4718,44.4811,18030.0
2023-01-04 12:05:00,47.98,48.01,47.95,48.01,25144.0,44.4811,44.5089,44.4533,44.5089,25144.0
2023-01-04 12:10:00,48.01,48.01,47.91,47.91,34605.0,44.5089,44.5089,44.4162,44.4162,34605.0
2023-01-04 12:15:00,47.91,47.93,47.87,47.9,31358.0,44.4162,44.4347,44.3791,44.4069,31358.0
2023-01-04 12:20:00,47.91,47.93,47.79,47.85,84141.0,44.4162,44.4347,44.3049,44.3606,84141.0
2023-01-04 12:25:00,47.84,47.9,47.78,47.8,50596.0,44.3513,44.4069,44.2957,44.3142,50596.0
2023-01-04 12:30:00,47.8,47.86,47.79,47.84,48832.0,44.3142,44.3698,44.3049,44.3513,48832.0
2023-01-04 12:35:00,47.84,47.9,47.83,47.84,39142.0,44.3513,44.4069,44.342,44.3513,39142.0
2023-01-04 12:40:00,47.84,47.88,47.82,47.83,32629.0,44.3513,44.3884,44.3328,44.342,32629.0
2023-01-04 12:45:00,47.83,47.83,47.75,47.76,52157.0,44.342,44.342,44.2679,44.2771,52157.0
2023-01-04 12:50:00,47.77,47.8,47.71,47.73,41162.0,44.2864,44.3142,44.2308,44.2493,41162.0
2023-01-04 12:55:00,47.73,47.73,47.6,47.61,37379.0,44.2493,44.2493,44.1288,44.1381,37379.0
2023-01-04 13:00:00,47.6,47.61,47.43,47.46,88374.0,44.1288,44.1381,43.9712,43.999,88374.0
2023-01-04 13:05:00,47.46,47.55,47.45,47.55,39716.0,43.999,44.0824,43.9897,44.0824,39716.0
2023-01-04 13:10:00,47.55,47.56,47.5,47.52,28038.0,44.0824,44.0917,44.0361,44.0546,28038.0
2023-01-04 13:15:00,47.52,47.6,47.51,47.58,43437.0,44.0546,44.1288,44.0454,44.1103,43437.0
2023-01-04 13:20:00,47.58,47.64,47.57,47.64,25725.0,44.1103,44.1659,44.101,44.1659,25725.0
2023-01-04 13:25:00,47.64,47.68,47.61,47.62,25190.0,44.1659,44.203,44.1381,44.1473,25190.0
2023-01-04 13:30:00,47.62,47.65,47.61,47.63,36210.0,44.1473,44.1752,44.1381,44.1566,36210.0
2023-01-04 13:35:00,47.62,47.71,47.6,47.71,55063.0,44.1473,44.2308,44.1288,44.2308,55063.0
2023-01-04 13:40:00,47.71,47.74,47.62,47.62,37763.0,44.2308,44.2586,44.1473,44.1473,37763.0
2023-01-04 13:45:00,47.63,47.64,47.59,47.64,28395.0,44.1566,44.1659,44.1195,44.1659,28395.0
2023-01-04 13:50:00,47.64,47.68,47.62,47.64,23637.0,44.1659,44.203,44.1473,44.1659,23637.0
2023-01-04 13:55:00,47.64,47.64,47.36,47.4,144853.0,44.1659,44.1659,43.9063,43.9434,144853.0
2023-01-04 14:00:00,47.4,47.63,47.27,47.37,104645.0,43.9434,44.1566,43.8229,43.9156,104645.0
2023-01-04 14:05:00,47.37,47.42,47.29,47.29,66693.0,43.9156,43.9619,43.8414,43.8414,66693.0
2023-01-04 14:10:00,47.3,47.46,47.28,47.45,25915.0,43.8507,43.999,43.8321,43.9897,25915.0
2023-01-04 14:15:00,47.47,47.63,47.47,47.62,26033.0,44.0083,44.1566,44.0083,44.1473,26033.0
2023-01-04 14:20:00,47.61,47.63,47.45,47.51,30095.0,44.1381,44.1566,43.9897,44.0454,30095.0
2023-01-04 14:25:00,47.51,47.51,47.35,47.38,51635.0,44.0454,44.0454,43.897,43.9248,51635.0
2023-01-04 14:30:00,47.38,47.47,47.34,47.46,29042.0,43.9248,44.0083,43.8878,43.999,29042.0
2023-01-04 14:35:00,47.46,47.5,47.44,47.49,25184.0,43.999,44.0361,43.9805,44.0268,25184.0
2023-01-04 14:40:00,47.48,47.56,47.43,47.5,37518.0,44.0175,44.0917,43.9712,44.0361,37518.0
2023-01-04 14:45:00,47.5,47.54,47.49,47.5,46406.0,44.0361,44.0732,44.0268,44.0361,46406.0
2023-01-04 14:50:00,47.49,47.5,47.4,47.41,65035.0,44.0268,44.0361,43.9434,43.9527,65035.0
2023-01-04 14:55:00,47.41,47.52,47.4,47.5,43857.0,43.9527,44.0546,43.9434,44.0361,43857.0
2023-01-04 15:00:00,47.5,47.59,47.49,47.58,39219.0,44.0361,44.1195,44.0268,44.1103,39219.0
2023-01-04 15:05:00,47.58,47.58,47.46,47.53,49627.0,44.1103,44.1103,43.999,44.0639,49627.0
2023-01-04 15:10:00,47.53,47.59,47.51,47.55,46361.0,44.0639,44.1195,44.0454,44.0824,46361.0
2023-01-04 15:15:00,47.55,47.59,47.53,47.54,49115.0,44.0824,44.1195,44.0639,44.0732,49115.0
2023-01-04 15:20:00,47.54,47.58,47.5,47.55,45577.0,44.0732,44.1103,44.0361,44.0824,45577.0
2023-01-04 15:25:00,47.55,47.61,47.53,47.57,52716.0,44.0824,44.1381,44.0639,44.101,52716.0
2023-01-04 15:30:00,47.57,47.59,47.49,47.51,72791.0,44.101,44.1195,44.0268,44.0454,72791.0
2023-01-04 15:35:00,47.52,47.52,47.41,47.43,68816.0,44.0546,44.0546,43.9527,43.9712,68816.0
2023-01-04 15:40:00,47.42,47.42,47.32,47.33,109282.0,43.9619,43.9619,43.8692,43.8785,109282.0
2023-01-04 15:45:00,47.33,47.37,47.26,47.37,131105.0,43.8785,43.9156,43.8136,43.9156,131105.0
2023-01-04 15:50:00,47.37,47.43,47.32,47.35,217829.0,43.9156,43.9712,43.8692,43.897,217829.0
2023-01-04 15:55:00,47.36,47.45,47.34,47.4,596994.0,43.9063,43.9897,43.8878,43.9434,596994.0
2023-01-05 09:30:00,47.22,47.36,47.09,47.22,75808.0,43.7765,43.9063,43.656,43.7765,75808.0
2023-01-05 09:35:00,47.17,47.24,47.14,47.17,18123.0,43.7302,43.795,43.7023,43.7302,18123.0
2023-01-05 09:40:00,47.17,47.17,47.06,47.16,24586.0,43.7302,43.7302,43.6282,43.7209,24586.0
2023-01-05 09:45:00,47.15,47.2,47.08,47.19,31287.0,43.7116,43.758,43.6467,43.7487,31287.0
2023-01-05 09:50:00,47.18,47.24,47.12,47.16,76215.0,43.7394,43.795,43.6838,43.7209,76215.0
2023-01-05 09:55:00,47.18,47.22,46.98,46.98,24176.0,43.7394,43.7765,43.554,43.554,24176.0
2023-01-05 10:00:00,46.94,47.21,46.93,47.12,197152.0,43.5169,43.7672,43.5077,43.6838,197152.0
2023-01-05 10:05:00,47.1,47.45,47.08,47.33,81721.0,43.6653,43.9897,43.6467,43.8785,81721.0
2023-01-05 10:10:00,47.34,47.45,47.31,47.43,45826.0,43.8878,43.9897,43.8599,43.9712,45826.0
2023-01-05 10:15:00,47.43,47.46,47.37,47.45,21418.0,43.9712,43.999,43.9156,43.9897,21418.0
2023-01-05 10:20:00,47.45,47.48,47.42,47.45,24866.0,43.9897,44.0175,43.9619,43.9897,24866.0
2023-01-05 10:25:00,47.47,47.51,47.43,47.44,15426.0,44.0083,44.0454,43.9712,43.9805,15426.0
2023-01-05 10:30:00,47.44,47.46,47.34,47.37,22998.0,43.9805,43.999,43.8878,43.9156,22998.0
2023-01-05 10:35:00,47.38,47.48,47.38,47.45,27568.0,43.9248,44.0175,43.9248,43.9897,27568.0
2023-01-05 10:40:00,47.45,47.51,47.41,47.5,14283.0,43.9897,44.0454,43.9527,44.0361,14283.0
2023-01-05 10:45:00,47.49,47.53,47.43,47.5,23841.0,44.0268,44.0639,43.9712,44.0361,23841.0
2023-01-05 10:50:00,47.5,47.51,47.37,47.39,35928.0,44.0361,44.0454,43.9156,43.9341,35928.0
2023-01-05 10:55:00,47.39,47.41,47.32,47.32,40435.0,43.9341,43.9527,43.8692,43.8692,40435.0
2023-01-05 11:00:00,47.32,47.32,47.21,47.27,32905.0,43.8692,43.8692,43.7672,43.8229,32905.0
2023-01-05 11:05:00,47.27,47.31,47.25,47.29,10225.0,43.8229,43.8599,43.8043,43.8414,10225.0
2023-01-05 11:10:00,47.29,47.31,47.24,47.24,20327.0,43.8414,43.8599,43.795,43.795,20327.0
2023-01-05 11:15:00,47.25,47.27,47.2,47.22,21219.0,43.8043,43.8229,43.758,43.7765,21219.0
2023-01-05 11:20:00,47.21,47.23,47.13,47.15,33301.0,43.7672,43.7858,43.6931,43.7116,33301.0
2023-01-05 11:25:00,47.15,47.16,47.09,47.15,108460.0,43.7116,43.7209,43.656,43.7116,108460.0
2023-01-05 11:30:00,47.16,47.2,47.12,47.14,64382.0,43.7209,43.758,43.6838,43.7023,64382.0
2023-01-05 11:35:00,47.15,47.25,47.15,47.23,110757.0,43.7116,43.8043,43.7116,43.7858,110757.0
2023-01-05 11:40:00,47.24,47.26,47.17,47.23,33273.0,43.795,43.8136,43.7302,43.7858,33273.0
2023-01-05 11:45:00,47.23,47.28,47.22,47.23,17313.0,43.7858,43.8321,43.7765,43.7858,17313.0
2023-01-05 11:50:00,47.22,47.23,47.07,47.12,20962.0,43.7765,43.7858,43.6374,43.6838,20962.0
2023-01-05 11:55:00,47.12,47.13,47.05,47.05,8259.0,43.6838,43.6931,43.6189,43.6189,8259.0
2023-01-05 12:00:00,47.05,47.16,47.05,47.16,29862.0,43.6189,43.7209,43.6189,43.7209,29862.0
2023-01-05 12:05:00,47.15,47.22,47.15,47.22,16297.0,43.7116,43.7765,43.7116,43.7765,16297.0
2023-01-05 12:10:00,47.22,47.22,47.14,47.15,16873.0,43.7765,43.7765,43.7023,43.7116,16873.0
2023-01-05 12:15:00,47.15,47.16,47.08,47.12,12380.0,43.7116,43.7209,43.6467,43.6838,12380.0
2023-01-05 12:20:00,47.11,47.18,47.11,47.16,14240.0,43.6745,43.7394,43.6745,43.7209,14240.0
2023-01-05 12:25:00,47.16,47.17,47.11,47.14,17420.0,43.7209,43.7302,43.6745,43.7023,17420.0
2023-01-05 12:30:00,47.13,47.21,47.13,47.21,15977.0,43.6931,43.7672,43.6931,43.7672,15977.0
2023-01-05 12:35:00,47.2,47.22,47.16,47.17,10732.0,43.758,43.7765,43.7209,43.7302,10732.0
2023-01-05 12:40:00,47.16,47.17,47.11,47.13,12394.0,43.7209,43.7302,43.6745,43.6931,12394.0
2023-01-05 12:45:00,47.14,47.16,47.1,47.1,19961.0,43.7023,43.7209,43.6653,43.6653,19961.0
2023-01-05 12:50:00,47.09,47.15,47.08,47.14,27228.0,43.656,43.7116,43.6467,43.7023,27228.0
2023-01-05 12:55:00,47.14,47.14,47.11,47.12,45710.0,43.7023,43.7023,43.6745,43.6838,45710.0
2023-01-05 13:00:00,47.12,47.13,47.09,47.11,8928.0,43.6838,43.6931,43.656,43.6745,8928.0
2023-01-05 13:05:00,47.11,47.13,47.09,47.12,11530.0,43.6745,43.6931,43.656,43.6838,11530.0
2023-01-05 13:10:00,47.12,47.12,47.07,47.07,9401.0,43.6838,43.6838,43.6374,43.6374,9401.0
2023-01-05 13:15:00,47.07,47.08,47.05,47.05,9971.0,43.6374,43.6467,43.6189,43.6189,9971.0
2023-01-05 13:20:00,47.05,47.3,47.05,47.21,33288.0,43.6189,43.8507,43.6189,43.7672,33288.0
2023-01-05 13:25:00,47.22,47.28,47.19,47.23,14827.0,43.7765,43.8321,43.7487,43.7858,14827.0
2023-01-05 13:30:00,47.24,47.3,47.22,47.29,11299.0,43.795,43.8507,43.7765,43.8414,11299.0
2023-01-05 13:35:00,47.3,47.32,47.21,47.23,17085.0,43.8507,43.8692,43.7672,43.7858,17085.0
2023-01-05 13:40:00,47.24,47.28,47.2,47.22,13812.0,43.795,43.8321,43.758,43.7765,13812.0
2023-01-05 13:45:00,47.21,47.23,47.18,47.18,20345.0,43.7672,43.7858,43.7394,43.7394,20345.0
2023-01-05 13:50:00,47.18,47.23,47.16,47.22,14740.0,43.7394,43.7858,43.7209,43.7765,14740.0
2023-01-05 13:55:00,47.21,47.27,47.17,47.19,17689.0,43.7672,43.8229,43.7302,43.7487,17689.0
2023-01-05 14:00:00,47.19,47.27,47.19,47.25,9683.0,43.7487,43.8229,43.7487,43.8043,9683.0
2023-01-05 14:05:00,47.24,47.25,47.19,47.21,16354.0,43.795,43.8043,43.7487,43.7672,16354.0
2023-01-05 14:10:00,47.21,47.22,47.13,47.13,15095.0,43.7672,43.7765,43.6931,43.6931,15095.0
2023-01-05 14:15:00,47.14,47.2,47.13,47.2,9254.0,43.7023,43.758,43.6931,43.758,9254.0
2023-01-05 14:20:00,47.21,47.22,47.18,47.21,22307.0,43.7672,43.7765,43.7394,43.7672,22307.0
2023-01-05 14:25:00,47.22,47.23,47.16,47.18,17377.0,43.7765,43.7858,43.7209,43.7394,17377.0
2023-01-05 14:30:00,47.18,47.23,47.17,47.2,13380.0,43.7394,43.7858,43.7302,43.758,13380.0
2023-01-05 14:35:00,47.21,47.3,47.2,47.29,23541.0,43.7672,43.8507,43.758,43.8414,23541.0
2023-01-05 14:40:00,47.3,47.3,47.23,47.23,17678.0,43.8507,43.8507,43.7858,43.7858,17678.0
2023-01-05 14:45:00,47.24,47.34,47.24,47.32,17742.0,43.795,43.8878,43.795,43.8692,17742.0
2023-01-05 14:50:00,47.33,47.33,47.3,47.33,14735.0,43.8785,43.8785,43.8507,43.8785,14735.0
2023-01-05 14:55:00,47.33,47.35,47.26,47.27,19403.0,43.8785,43.897,43.8136,43.8229,19403.0
2023-01-05 15:00:00,47.26,47.27,47.22,47.27,23566.0,43.8136,43.8229,43.7765,43.8229,23566.0
2023-01-05 15:05:00,47.27,47.31,47.26,47.3,23280.0,43.8229,43.8599,43.8136,43.8507,23280.0
2023-01-05 15:10:00,47.3,47.3,47.24,47.29,19217.0,43.8507,43.8507,43.795,43.8414,19217.0
2023-01-05 15:15:00,47.3,47.31,47.25,47.25,28759.0,43.8507,43.8599,43.8043,43.8043,28759.0
2023-01-05 15:20:00,47.24,47.26,47.22,47.23,46657.0,43.795,43.8136,43.7765,43.7858,46657.0
2023-01-05 15:25:00,47.23,47.24,47.17,47.19,30258.0,43.7858,43.795,43.7302,43.7487,30258.0
2023-01-05 15:30:00,47.17,47.2,47.14,47.19,65359.0,43.7302,43.758,43.7023,43.7487,65359.0
2023-01-05 15:35:00,47.19,47.27,47.18,47.27,20677.0,43.7487,43.8229,43.7394,43.8229,20677.0
2023-01-05 15:40:00,47.26,47.27,47.21,47.23,36811.0,43.8136,43.8229,43.7672,43.7858,36811.0
2023-01-05 15:45:00,47.23,47.27,47.15,47.18,62083.0,43.7858,43.8229,43.7116,43.7394,62083.0
2023-01-05 15:50:00,47.18,47.22,47.12,47.13,136418.0,43.7394,43.7765,43.6838,43.6931,136418.0
2023-01-05 15:55:00,47.13,47.23,47.12,47.21,253692.0,43.6931,43.7858,43.6838,43.7672,253692.0
2023-01-06 09:30:00,47.47,47.71,47.38,47.68,62599.0,44.0083,44.2308,43.9248,44.203,62599.0
2023-01-06 09:35:00,47.69,47.71,47.4,47.45,23025.0,44.2122,44.2308,43.9434,43.9897,23025.0
2023-01-06 09:40:00,47.44,47.45,47.24,47.3,56655.0,43.9805,43.9897,43.795,43.8507,56655.0
2023-01-06 09:45:00,47.3,47.3,47.15,47.21,31354.0,43.8507,43.8507,43.7116,43.7672,31354.0
2023-01-06 09:50:00,47.2,47.28,47.14,47.18,46057.0,43.758,43.8321,43.7023,43.7394,46057.0
2023-01-06 09:55:00,47.18,47.22,47.13,47.2,28051.0,43.7394,43.7765,43.6931,43.758,28051.0
2023-01-06 10:00:00,47.23,47.48,47.21,47.39,40238.0,43.7858,44.0175,43.7672,43.9341,40238.0
2023-01-06 10:05:00,47.4,47.57,47.39,47.53,24958.0,43.9434,44.101,43.9341,44.0639,24958.0
2023-01-06 10:10:00,47.52,47.58,47.41,47.41,27312.0,44.0546,44.1103,43.9527,43.9527,27312.0
2023-01-06 10:15:00,47.43,47.6,47.42,47.5,63929.0,43.9712,44.1288,43.9619,44.0361,63929.0
2023-01-06 10:20:00,47.5,47.6,47.49,47.58,22952.0,44.0361,44.1288,44.0268,44.1103,22952.0
2023-01-06 10:25:00,47.58,47.59,47.47,47.51,38614.0,44.1103,44.1195,44.0083,44.0454,38614.0
2023-01-06 10:30:00,47.51,47.64,47.51,47.63,19931.0,44.0454,44.1659,44.0454,44.1566,19931.0
2023-01-06 10:35:00,47.63,47.7,47.61,47.67,75121.0,44.1566,44.2215,44.1381,44.1937,75121.0
2023-01-06 10:40:00,47.68,47.76,47.62,47.63,38810.0,44.203,44.2771,44.1473,44.1566,38810.0
2023-01-06 10:45:00,47.63,47.7,47.61,47.68,25924.0,44.1566,44.2215,44.1381,44.203,25924.0
2023-01-06 10:50:00,47.68,47.7,47.64,47.7,26893.0,44.203,44.2215,44.1659,44.2215,26893.0
2023-01-06 10:55:00,47.7,47.73,47.67,47.71,22292.0,44.2215,44.2493,44.1937,44.2308,22292.0
2023-01-06 11:00:00,47.71,47.8,47.7,47.78,23643.0,44.2308,44.3142,44.2215,44.2957,23643.0
2023-01-06 11:05:00,47.78,47.85,47.77,47.84,22099.0,44.2957,44.3606,44.2864,44.3513,22099.0
2023-01-06 11:10:00,47.84,47.88,47.75,47.77,35925.0,44.3513,44.3884,44.2679,44.2864,35925.0
2023-01-06 11:15:00,47.77,47.81,47.75,47.8,38234.0,44.2864,44.3235,44.2679,44.3142,38234.0
2023-01-06 11:20:00,47.8,47.87,47.79,47.83,31182.0,44.3142,44.3791,44.3049,44.342,31182.0
2023-01-06 11:25:00,47.83,47.85,47.77,47.82,27587.0,44.342,44.3606,44.2864,44.3328,27587.0
2023-01-06 11:30:00,47.83,47.85,47.81,47.84,22663.0,44.342,44.3606,44.3235,44.3513,22663.0
2023-01-06 11:35:00,47.84,47.86,47.8,47.82,28536.0,44.3513,44.3698,44.3142,44.3328,28536.0
2023-01-06 11:40:00,47.83,47.87,47.8,47.83,21953.0,44.342,44.3791,44.3142,44.342,21953.0
2023-01-06 11:45:00,47.83,47.89,47.82,47.87,19057.0,44.342,44.3976,44.3328,44.3791,19057.0
2023-01-06 11:50:00,47.87,47.96,47.86,47.96,38357.0,44.3791,44.4625,44.3698,44.4625,38357.0
2023-01-06 11:55:00,47.96,47.97,47.85,47.86,22340.0,44.4625,44.4718,44.3606,44.3698,22340.0
2023-01-06 12:00:00,47.86,47.9,47.85,47.89,14959.0,44.3698,44.4069,44.3606,44.3976,14959.0
2023-01-06 12:05:00,47.89,47.94,47.88,47.9,18463.0,44.3976,44.444,44.3884,44.4069,18463.0
2023-01-06 12:10:00,47.9,47.93,47.88,47.89,14565.0,44.4069,44.4347,44.3884,44.3976,14565.0
2023-01-06 12:15:00,47.89,47.92,47.86,47.89,13080.0,44.3976,44.4255,44.3698,44.3976,13080.0
2023-01-06 12:20:00,47.89,47.9,47.83,47.83,16601.0,44.3976,44.4069,44.342,44.342,16601.0
2023-01-06 12:25:00,47.84,47.87,47.82,47.86,17622.0,44.3513,44.3791,44.3328,44.3698,17622.0
2023-01-06 12:30:00,47.85,47.89,47.8,47.82,14911.0,44.3606,44.3976,44.3142,44.3328,14911.0
2023-01-06 12:35:00,47.82,47.88,47.81,47.87,11104.0,44.3328,44.3884,44.3235,44.3791,11104.0
2023-01-06 12:40:00,47.87,47.88,47.84,47.84,10160.0,44.3791,44.3884,44.3513,44.3513,10160.0
2023-01-06 12:45:00,47.84,47.86,47.78,47.8,18699.0,44.3513,44.3698,44.2957,44.3142,18699.0
2023-01-06 12:50:00,47.8,47.83,47.79,47.8,17803.0,44.3142,44.342,44.3049,44.3142,17803.0
2023-01-06 12:55:00,47.81,47.83,47.79,47.83,18329.0,44.3235,44.342,44.3049,44.342,18329.0
2023-01-06 13:00:00,47.83,47.84,47.79,47.8,13981.0,44.342,44.3513,44.3049,44.3142,13981.0
2023-01-06 13:05:00,47.81,47.85,47.81,47.84,18479.0,44.3235,44.3606,44.3235,44.3513,18479.0
2023-01-06 13:10:00,47.84,47.88,47.81,47.88,13670.0,44.3513,44.3884,44.3235,44.3884,13670.0
2023-01-06 13:15:00,47.88,47.89,47.86,47.87,24112.0,44.3884,44.3976,44.3698,44.3791,24112.0
2023-01-06 13:20:00,47.87,47.87,47.83,47.84,22819.0,44.3791,44.3791,44.342,44.3513,22819.0
2023-01-06 13:25:00,47.84,47.89,47.84,47.86,16941.0,44.3513,44.3976,44.3513,44.3698,16941.0
2023-01-06 13:30:00,47.86,47.9,47.85,47.9,20690.0,44.3698,44.4069,44.3606,44.4069,20690.0
2023-01-06 13:35:00,47.9,47.95,47.89,47.94,44781.0,44.4069,44.4533,44.3976,44.444,44781.0
2023-01-06 13:40:00,47.94,48.0,47.93,47.95,20997.0,44.444,44.4996,44.4347,44.4533,20997.0
2023-01-06 13:45:00,47.95,47.97,47.92,47.93,17589.0,44.4533,44.4718,44.4255,44.4347,17589.0
2023-01-06 13:50:00,47.94,47.97,47.91,47.96,17476.0,44.444,44.4718,44.4162,44.4625,17476.0
2023-01-06 13:55:00,47.96,47.97,47.92,47.92,13643.0,44.4625,44.4718,44.4255,44.4255,13643.0
2023-01-06 14:00:00,47.91,47.94,47.9,47.93,20060.0,44.4162,44.444,44.4069,44.4347,20060.0
2023-01-06 14:05:00,47.93,47.94,47.92,47.93,9912.0,44.4347,44.444,44.4255,44.4347,9912.0
2023-01-06 14:10:00,47.93,47.95,47.92,47.94,32215.0,44.4347,44.4533,44.4255,44.444,32215.0
2023-01-06 14:15:00,47.95,47.95,47.91,47.95,24888.0,44.4533,44.4533,44.4162,44.4533,24888.0
2023-01-06 14:20:00,47.95,48.0,47.94,48.0,20214.0,44.4533,44.4996,44.444,44.4996,20214.0
2023-01-06 14:25:00,48.0,48.0,47.94,47.96,21436.0,44.4996,44.4996,44.444,44.4625,21436.0
2023-01-06 14:30:00,47.96,48.0,47.93,47.98,14380.0,44.4625,44.4996,44.4347,44.4811,14380.0
2023-01-06 14:35:00,47.98,48.03,47.95,47.99,104753.0,44.4811,44.5274,44.4533,44.4904,104753.0
2023-01-06 14:40:00,47.99,48.03,47.98,48.01,20436.0,44.4904,44.5274,44.4811,44.5089,20436.0
2023-01-06 14:45:00,48.0,48.0,47.92,47.95,20715.0,44.4996,44.4996,44.4255,44.4533,20715.0
2023-01-06 14:50:00,47.95,47.99,47.93,47.97,20813.0,44.4533,44.4904,44.4347,44.4718,20813.0
2023-01-06 14:55:00,47.97,47.98,47.93,47.95,23311.0,44.4718,44.4811,44.4347,44.4533,23311.0
2023-01-06 15:00:00,47.95,48.05,47.94,48.02,42799.0,44.4533,44.546,44.444,44.5182,42799.0
2023-01-06 15:05:00,48.03,48.06,48.01,48.05,39570.0,44.5274,44.5553,44.5089,44.546,39570.0
2023-01-06 15:10:00,48.06,48.07,48.0,48.0,32129.0,44.5553,44.5645,44.4996,44.4996,32129.0
2023-01-06 15:15:00,48.0,48.04,47.98,48.0,32673.0,44.4996,44.5367,44.4811,44.4996,32673.0
2023-01-06 15:20:00,48.0,48.02,47.94,48.0,44930.0,44.4996,44.5182,44.444,44.4996,44930.0
2023-01-06 15:25:00,48.0,48.01,47.97,47.97,39174.0,44.4996,44.5089,44.4718,44.4718,39174.0
2023-01-06 15:30:00,47.98,48.03,47.97,48.02,51546.0,44.4811,44.5274,44.4718,44.5182,51546.0
2023-01-06 15:35:00,48.02,48.03,47.94,47.98,55395.0,44.5182,44.5274,44.444,44.4811,55395.0
2023-01-06 15:40:00,47.99,48.0,47.97,47.98,42740.0,44.4904,44.4996,44.4718,44.4811,42740.0
2023-01-06 15:45:00,47.98,48.04,47.97,47.98,83261.0,44.4811,44.5367,44.4718,44.4811,83261.0
2023-01-06 15:50:00,47.97,48.01,47.89,47.93,170363.0,44.4718,44.5089,44.3976,44.4347,170363.0
2023-01-06 15:55:00,47.93,47.97,47.85,47.96,331929.0,44.4347,44.4718,44.3606,44.4625,331929.0
2023-01-09 09:30:00,47.98,48.26,47.98,48.09,57305.0,44.4811,44.7407,44.4811,44.5831,57305.0
2023-01-09 09:35:00,48.12,48.19,48.05,48.11,43532.0,44.6109,44.6758,44.546,44.6016,43532.0
2023-01-09 09:40:00,48.13,48.21,48.09,48.2,42515.0,44.6201,44.6943,44.5831,44.685,42515.0
2023-01-09 09:45:00,48.2,48.26,48.17,48.22,43948.0,44.685,44.7407,44.6572,44.7036,43948.0
2023-01-09 09:50:00,48.21,48.23,48.12,48.2,75833.0,44.6943,44.7129,44.6109,44.685,75833.0
2023-01-09 09:55:00,48.19,48.22,48.13,48.14,46042.0,44.6758,44.7036,44.6201,44.6294,46042.0
2023-01-09 10:00:00,48.15,48.24,48.11,48.21,37712.0,44.6387,44.7221,44.6016,44.6943,37712.0
2023-01-09 10:05:00,48.21,48.32,48.2,48.32,31054.0,44.6943,44.7963,44.685,44.7963,31054.0
2023-01-09 10:10:00,48.32,48.35,48.27,48.33,33481.0,44.7963,44.8241,44.7499,44.8056,33481.0
2023-01-09 10:15:00,48.34,48.55,48.33,48.55,27938.0,44.8148,45.0095,44.8056,45.0095,27938.0
2023-01-09 10:20:00,48.55,48.59,48.51,48.53,39921.0,45.0095,45.0466,44.9724,44.991,39921.0
2023-01-09 10:25:00,48.54,48.55,48.48,48.53,32197.0,45.0002,45.0095,44.9446,44.991,32197.0
2023-01-09 10:30:00,48.53,48.66,48.51,48.65,50339.0,44.991,45.1115,44.9724,45.1022,50339.0
2023-01-09 10:35:00,48.66,48.75,48.66,48.73,56296.0,45.1115,45.1949,45.1115,45.1764,56296.0
2023-01-09 10:40:00,48.73,48.74,48.67,48.67,28879.0,45.1764,45.1857,45.1208,45.1208,28879.0
2023-01-09 10:45:00,48.67,48.69,48.59,48.66,42286.0,45.1208,45.1393,45.0466,45.1115,42286.0
2023-01-09 10:50:00,48.66,48.66,48.52,48.54,23109.0,45.1115,45.1115,44.9817,45.0002,23109.0
2023-01-09 10:55:00,48.54,48.58,48.52,48.54,30615.0,45.0002,45.0373,44.9817,45.0002,30615.0
2023-01-09 11:00:00,48.54,48.61,48.54,48.57,21611.0,45.0002,45.0651,45.0002,45.0281,21611.0
2023-01-09 11:05:00,48.56,48.58,48.52,48.53,23646.0,45.0188,45.0373,44.9817,44.991,23646.0
2023-01-09 11:10:00,48.53,48.58,48.49,48.57,27498.0,44.991,45.0373,44.9539,45.0281,27498.0
2023-01-09 11:15:00,48.56,48.59,48.51,48.57,32406.0,45.0188,45.0466,44.9724,45.0281,32406.0
2023-01-09 11:20:00,48.58,48.66,48.55,48.65,22361.0,45.0373,45.1115,45.0095,45.1022,22361.0
2023-01-09 11:25:00,48.65,48.69,48.64,48.65,13490.0,45.1022,45.1393,45.093,45.1022,13490.0
2023-01-09 11:30:00,48.64,48.69,48.59,48.59,43549.0,45.093,45.1393,45.0466,45.0466,43549.0
2023-01-09 11:35:00,48.59,48.59,48.52,48.53,23908.0,45.0466,45.0466,44.9817,44.991,23908.0
2023-01-09 11:40:00,48.53,48.54,48.49,48.53,21818.0,44.991,45.0002,44.9539,44.991,21818.0
2023-01-09 11:45:00,48.54,48.6,48.53,48.59,20680.0,45.0002,45.0559,44.991,45.0466,20680.0
2023-01-09 11:50:00,48.59,48.63,48.56,48.63,20910.0,45.0466,45.0837,45.0188,45.0837,20910.0
2023-01-09 11:55:00,48.64,48.65,48.59,48.63,25067.0,45.093,45.1022,45.0466,45.0837,25067.0
2023-01-09 12:00:00,48.62,48.64,48.54,48.59,13384.0,45.0744,45.093,45.0002,45.0466,13384.0
2023-01-09 12:05:00,48.58,48.62,48.58,48.61,15430.0,45.0373,45.0744,45.0373,45.0651,15430.0
2023-01-09 12:10:00,48.61,48.65,48.57,48.59,15277.0,45.0651,45.1022,45.0281,45.0466,15277.0
2023-01-09 12:15:00,48.58,48.59,48.49,48.51,16157.0,45.0373,45.0466,44.9539,44.9724,16157.0
2023-01-09 12:20:00,48.5,48.51,48.47,48.49,19633.0,44.9632,44.9724,44.9354,44.9539,19633.0
2023-01-09 12:25:00,48.49,48.61,48.49,48.59,20903.0,44.9539,45.0651,44.9539,45.0466,20903.0
2023-01-09 12:30:00,48.59,48.61,48.57,48.57,17390.0,45.0466,45.0651,45.0281,45.0281,17390.0
2023-01-09 12:35:00,48.57,48.57,48.49,48.5,14428.0,45.0281,45.0281,44.9539,44.9632,14428.0
2023-01-09 12:40:00,48.5,48.5,48.44,48.45,13225.0,44.9632,44.9632,44.9075,44.9168,13225.0
2023-01-09 12:45:00,48.44,48.44,48.38,48.39,19775.0,44.9075,44.9075,44.8519,44.8612,19775.0
2023-01-09 12:50:00,48.39,48.41,48.37,48.38,13178.0,44.8612,44.8797,44.8426,44.8519,13178.0
2023-01-09 12:55:00,48.38,48.38,48.35,48.35,12122.0,44.8519,44.8519,44.8241,44.8241,12122.0
2023-01-09 13:00:00,48.34,48.34,48.25,48.25,14015.0,44.8148,44.8148,44.7314,44.7314,14015.0
2023-01-09 13:05:00,48.26,48.29,48.23,48.27,32797.0,44.7407,44.7685,44.7129,44.7499,32797.0
2023-01-09 13:10:00,48.27,48.3,48.26,48.29,22344.0,44.7499,44.7777,44.7407,44.7685,22344.0
2023-01-09 13:15:00,48.29,48.31,48.27,48.3,10878.0,44.7685,44.787,44.7499,44.7777,10878.0
2023-01-09 13:20:00,48.3,48.31,48.28,48.31,11163.0,44.7777,44.787,44.7592,44.787,11163.0
2023-01-09 13:25:00,48.31,48.32,48.28,48.31,33115.0,44.787,44.7963,44.7592,44.787,33115.0
2023-01-09 13:30:00,48.32,48.35,48.28,48.3,25714.0,44.7963,44.8241,44.7592,44.7777,25714.0
2023-01-09 13:35:00,48.3,48.33,48.25,48.3,29330.0,44.7777,44.8056,44.7314,44.7777,29330.0
2023-01-09 13:40:00,48.3,48.3,48.19,48.2,25672.0,44.7777,44.7777,44.6758,44.685,25672.0
2023-01-09 13:45:00,48.2,48.2,48.13,48.2,9986.0,44.685,44.685,44.6201,44.685,9986.0
2023-01-09 13:50:00,48.2,48.29,48.19,48.29,13444.0,44.685,44.7685,44.6758,44.7685,13444.0
2023-01-09 13:55:00,48.29,48.3,48.25,48.3,26805.0,44.7685,44.7777,44.7314,44.7777,26805.0
2023-01-09 14:00:00,48.3,48.37,48.29,48.31,32283.0,44.7777,44.8426,44.7685,44.787,32283.0
2023-01-09 14:05:00,48.32,48.32,48.21,48.3,56165.0,44.7963,44.7963,44.6943,44.7777,56165.0
2023-01-09 14:10:00,48.3,48.34,48.26,48.27,43174.0,44.7777,44.8148,44.7407,44.7499,43174.0
2023-01-09 14:15:00,48.26,48.3,48.24,48.28,12651.0,44.7407,44.7777,44.7221,44.7592,12651.0
2023-01-09 14:20:00,48.28,48.35,48.27,48.34,16468.0,44.7592,44.8241,44.7499,44.8148,16468.0
2023-01-09 14:25:00,48.34,48.39,48.32,48.35,25407.0,44.8148,44.8612,44.7963,44.8241,25407.0
2023-01-09 14:30:00,48.33,48.33,48.27,48.29,11775.0,44.8056,44.8056,44.7499,44.7685,11775.0
2023-01-09 14:35:00,48.28,48.29,48.24,48.27,16445.0,44.7592,44.7685,44.7221,44.7499,16445.0
2023-01-09 14:40:00,48.27,48.35,48.25,48.33,64698.0,44.7499,44.8241,44.7314,44.8056,64698.0
2023-01-09 14:45:00,48.32,48.35,48.29,48.3,31261.0,44.7963,44.8241,44.7685,44.7777,31261.0
2023-01-09 14:50:00,48.31,48.32,48.24,48.26,35346.0,44.787,44.7963,44.7221,44.7407,35346.0
2023-01-09 14:55:00,48.25,48.27,48.2,48.2,42550.0,44.7314,44.7499,44.685,44.685,42550.0
2023-01-09 15:00:00,48.21,48.25,48.18,48.24,48507.0,44.6943,44.7314,44.6665,44.7221,48507.0
2023-01-09 15:05:00,48.23,48.26,48.19,48.23,31050.0,44.7129,44.7407,44.6758,44.7129,31050.0
2023-01-09 15:10:00,48.23,48.24,48.16,48.18,23943.0,44.7129,44.7221,44.648,44.6665,23943.0
2023-01-09 15:15:00,48.17,48.19,48.13,48.16,29977.0,44.6572,44.6758,44.6201,44.648,29977.0
2023-01-09 15:20:00,48.16,48.18,48.13,48.14,29605.0,44.648,44.6665,44.6201,44.6294,29605.0
2023-01-09 15:25:00,48.14,48.14,48.05,48.05,22053.0,44.6294,44.6294,44.546,44.546,22053.0
2023-01-09 15:30:00,48.05,48.1,48.01,48.07,82724.0,44.546,44.5923,44.5089,44.5645,82724.0
2023-01-09 15:35:00,48.08,48.1,48.04,48.05,48324.0,44.5738,44.5923,44.5367,44.546,48324.0
2023-01-09 15:40:00,48.06,48.13,48.05,48.11,70104.0,44.5553,44.6201,44.546,44.6016,70104.0
2023-01-09 15:45:00,48.12,48.12,48.02,48.09,75510.0,44.6109,44.6109,44.5182,44.5831,75510.0
2023-01-09 15:50:00,48.09,48.22,48.09,48.19,161752.0,44.5831,44.7036,44.5831,44.6758,161752.0
2023-01-09 15:55:00,48.19,48.21,48.13,48.14,223016.0,44.6758,44.6943,44.6201,44.6294,223016.0
2023-01-10 09:30:00,48.1,48.11,47.97,47.99,58906.0,44.5923,44.6016,44.4718,44.4904,58906.0
2023-01-10 09:35:00,48.01,48.06,47.96,48.05,33333.0,44.5089,44.5553,44.4625,44.546,33333.0
2023-01-10 09:40:00,48.05,48.12,48.0,48.1,41241.0,44.546,44.6109,44.4996,44.5923,41241.0
2023-01-10 09:45:00,48.1,48.1,47.96,48.0,44420.0,44.5923,44.5923,44.4625,44.4996,44420.0
2023-01-10 09:50:00,47.99,48.15,47.95,48.15,57732.0,44.4904,44.6387,44.4533,44.6387,57732.0
2023-01-10 09:55:00,48.14,48.17,48.06,48.07,36786.0,44.6294,44.6572,44.5553,44.5645,36786.0
2023-01-10 10:00:00,48.07,48.09,47.98,48.06,32872.0,44.5645,44.5831,44.4811,44.5553,32872.0
2023-01-10 10:05:00,48.06,48.11,48.04,48.06,18286.0,44.5553,44.6016,44.5367,44.5553,18286.0
2023-01-10 10:10:00,48.06,48.12,47.99,48.08,20390.0,44.5553,44.6109,44.4904,44.5738,20390.0
2023-01-10 10:15:00,48.09,48.12,48.06,48.06,15896.0,44.5831,44.6109,44.5553,44.5553,15896.0
2023-01-10 10:20:00,48.07,48.08,47.99,48.01,20860.0,44.5645,44.5738,44.4904,44.5089,20860.0
2023-01-10 10:25:00,48.0,48.06,47.94,48.0,26032.0,44.4996,44.5553,44.444,44.4996,26032.0
2023-01-10 10:30:00,48.01,48.02,47.86,47.88,40744.0,44.5089,44.5182,44.3698,44.3884,40744.0
2023-01-10 10:35:00,47.89,47.97,47.86,47.95,15848.0,44.3976,44.4718,44.3698,44.4533,15848.0
2023-01-10 10:40:00,47.95,47.99,47.9,47.93,19929.0,44.4533,44.4904,44.4069,44.4347,19929.0
2023-01-10 10:45:00,47.93,48.04,47.92,48.0,13049.0,44.4347,44.5367,44.4255,44.4996,13049.0
2023-01-10 10:50:00,47.99,48.12,47.99,48.08,20583.0,44.4904,44.6109,44.4904,44.5738,20583.0
2023-01-10 10:55:00,48.08,48.15,48.07,48.15,18904.0,44.5738,44.6387,44.5645,44.6387,18904.0
2023-01-10 11:00:00,48.15,48.24,48.13,48.23,23398.0,44.6387,44.7221,44.6201,44.7129,23398.0
2023-01-10 11:05:00,48.23,48.23,48.18,48.22,19689.0,44.7129,44.7129,44.6665,44.7036,19689.0
2023-01-10 11:10:00,48.22,48.25,48.18,48.24,28952.0,44.7036,44.7314,44.6665,44.7221,28952.0
2023-01-10 11:15:00,48.25,48.25,48.18,48.22,24919.0,44.7314,44.7314,44.6665,44.7036,24919.0
2023-01-10 11:20:00,48.22,48.35,48.22,48.34,17298.0,44.7036,44.8241,44.7036,44.8148,17298.0
2023-01-10 11:25:00,48.34,48.34,48.25,48.29,36537.0,44.8148,44.8148,44.7314,44.7685,36537.0
2023-01-10 11:30:00,48.29,48.3,48.21,48.23,33040.0,44.7685,44.7777,44.6943,44.7129,33040.0
2023-01-10 11:35:00,48.24,48.27,48.21,48.22,24581.0,44.7221,44.7499,44.6943,44.7036,24581.0
2023-01-10 11:40:00,48.23,48.26,48.21,48.24,19409.0,44.7129,44.7407,44.6943,44.7221,19409.0
2023-01-10 11:45:00,48.23,48.25,48.18,48.22,28737.0,44.7129,44.7314,44.6665,44.7036,28737.0
2023-01-10 11:50:00,48.22,48.29,48.21,48.29,42899.0,44.7036,44.7685,44.6943,44.7685,42899.0
2023-01-10 11:55:00,48.29,48.31,48.25,48.27,32498.0,44.7685,44.787,44.7314,44.7499,32498.0
2023-01-10 12:00:00,48.28,48.28,48.2,48.25,36402.0,44.7592,44.7592,44.685,44.7314,36402.0
2023-01-10 12:05:00,48.25,48.25,48.21,48.25,17233.0,44.7314,44.7314,44.6943,44.7314,17233.0
2023-01-10 12:10:00,48.24,48.34,48.23,48.3,52747.0,44.7221,44.8148,44.7129,44.7777,52747.0
2023-01-10 12:15:00,48.3,48.31,48.24,48.26,23197.0,44.7777,44.787,44.7221,44.7407,23197.0
2023-01-10 12:20:00,48.25,48.27,48.22,48.25,22118.0,44.7314,44.7499,44.7036,44.7314,22118.0
2023-01-10 12:25:00,48.25,48.32,48.25,48.28,12348.0,44.7314,44.7963,44.7314,44.7592,12348.0
2023-01-10 12:30:00,48.28,48.29,48.26,48.28,21748.0,44.7592,44.7685,44.7407,44.7592,21748.0
2023-01-10 12:35:00,48.29,48.37,48.28,48.37,12083.0,44.7685,44.8426,44.7592,44.8426,12083.0
2023-01-10 12:40:00,48.36,48.36,48.3,48.3,16264.0,44.8334,44.8334,44.7777,44.7777,16264.0
2023-01-10 12:45:00,48.31,48.32,48.26,48.27,10959.0,44.787,44.7963,44.7407,44.7499,10959.0
2023-01-10 12:50:00,48.26,48.29,48.24,48.26,18933.0,44.7407,44.7685,44.7221,44.7407,18933.0
2023-01-10 12:55:00,48.26,48.28,48.24,48.25,10257.0,44.7407,44.7592,44.7221,44.7314,10257.0
2023-01-10 13:00:00,48.25,48.33,48.22,48.3,41668.0,44.7314,44.8056,44.7036,44.7777,41668.0
2023-01-10 13:05:00,48.3,48.32,48.26,48.28,24701.0,44.7777,44.7963,44.7407,44.7592,24701.0
2023-01-10 13:10:00,48.28,48.28,48.17,48.18,64873.0,44.7592,44.7592,44.6572,44.6665,64873.0
2023-01-10 13:15:00,48.18,48.19,48.11,48.13,31396.0,44.6665,44.6758,44.6016,44.6201,31396.0
2023-01-10 13:20:00,48.13,48.22,48.12,48.21,8952.0,44.6201,44.7036,44.6109,44.6943,8952.0
2023-01-10 13:25:00,48.21,48.21,48.14,48.16,32573.0,44.6943,44.6943,44.6294,44.648,32573.0
2023-01-10 13:30:00,48.16,48.23,48.14,48.23,25745.0,44.648,44.7129,44.6294,44.7129,25745.0
2023-01-10 13:35:00,48.23,48.26,48.21,48.22,31042.0,44.7129,44.7407,44.6943,44.7036,31042.0
2023-01-10 13:40:00,48.22,48.24,48.19,48.2,20627.0,44.7036,44.7221,44.6758,44.685,20627.0
2023-01-10 13:45:00,48.2,48.22,48.15,48.18,12046.0,44.685,44.7036,44.6387,44.6665,12046.0
2023-01-10 13:50:00,48.18,48.18,48.15,48.16,11345.0,44.6665,44.6665,44.6387,44.648,11345.0
2023-01-10 13:55:00,48.17,48.21,48.16,48.21,14692.0,44.6572,44.6943,44.648,44.6943,14692.0
2023-01-10 14:00:00,48.21,48.24,48.19,48.19,21777.0,44.6943,44.7221,44.6758,44.6758,21777.0
2023-01-10 14:05:00,48.2,48.22,48.17,48.22,9710.0,44.685,44.7036,44.6572,44.7036,9710.0
2023-01-10 14:10:00,48.22,48.25,48.2,48.25,16335.0,44.7036,44.7314,44.685,44.7314,16335.0
2023-01-10 14:15:00,48.25,48.26,48.23,48.26,17141.0,44.7314,44.7407,44.7129,44.7407,17141.0
2023-01-10 14:20:00,48.26,48.27,48.21,48.22,17056.0,44.7407,44.7499,44.6943,44.7036,17056.0
2023-01-10 14:25:00,48.22,48.23,48.16,48.2,20108.0,44.7036,44.7129,44.648,44.685,20108.0
2023-01-10 14:30:00,48.2,48.22,48.17,48.18,19173.0,44.685,44.7036,44.6572,44.6665,19173.0
2023-01-10 14:35:00,48.18,48.19,48.1,48.11,40125.0,44.6665,44.6758,44.5923,44.6016,40125.0
2023-01-10 14:40:00,48.1,48.12,48.09,48.1,20364.0,44.5923,44.6109,44.5831,44.5923,20364.0
2023-01-10 14:45:00,48.1,48.11,48.06,48.06,15090.0,44.5923,44.6016,44.5553,44.5553,15090.0
2023-01-10 14:50:00,48.07,48.08,48.03,48.03,19624.0,44.5645,44.5738,44.5274,44.5274,19624.0
2023-01-10 14:55:00,48.03,48.05,47.95,47.98,197323.0,44.5274,44.546,44.4533,44.4811,197323.0
2023-01-10 15:00:00,47.98,48.0,47.94,47.97,49225.0,44.4811,44.4996,44.444,44.4718,49225.0
2023-01-10 15:05:00,47.97,47.98,47.89,47.96,36001.0,44.4718,44.4811,44.3976,44.4625,36001.0
2023-01-10 15:10:00,47.96,47.98,47.93,47.98,21571.0,44.4625,44.4811,44.4347,44.4811,21571.0
2023-01-10 15:15:00,47.98,48.0,47.96,47.97,58430.0,44.4811,44.4996,44.4625,44.4718,58430.0
2023-01-10 15:20:00,47.96,47.96,47.92,47.94,25418.0,44.4625,44.4625,44.4255,44.444,25418.0
2023-01-10 15:25:00,47.94,47.95,47.91,47.91,20311.0,44.444,44.4533,44.4162,44.4162,20311.0
2023-01-10 15:30:00,47.91,47.94,47.89,47.9,56349.0,44.4162,44.444,44.3976,44.4069,56349.0
2023-01-10 15:35:00,47.91,47.97,47.9,47.95,43492.0,44.4162,44.4718,44.4069,44.4533,43492.0
2023-01-10 15:40:00,47.95,48.01,47.94,47.97,48438.0,44.4533,44.5089,44.444,44.4718,48438.0
2023-01-10 15:45:00,47.96,48.0,47.94,48.0,54195.0,44.4625,44.4996,44.444,44.4996,54195.0
2023-01-10 15:50:00,48.0,48.04,47.96,47.98,131410.0,44.4996,44.5367,44.4625,44.4811,131410.0
2023-01-10 15:55:00,47.98,48.03,47.95,48.01,293426.0,44.4811,44.5274,44.4533,44.5089,293426.0
2023-01-11 09:30:00,48.03,48.12,47.9,48.03,119425.0,44.5274,44.6109,44.4069,44.5274,119425.0
2023-01-11 09:35:00,48.04,48.23,48.02,48.23,68136.0,44.5367,44.7129,44.5182,44.7129,68136.0
2023-01-11 09:40:00,48.25,48.3,48.21,48.28,108951.0,44.7314,44.7777,44.6943,44.7592,108951.0
2023-01-11 09:45:00,48.29,48.59,48.29,48.59,73832.0,44.7685,45.0466,44.7685,45.0466,73832.0
2023-01-11 09:50:00,48.59,48.82,48.57,48.64,109318.0,45.0466,45.2598,45.0281,45.093,109318.0
2023-01-11 09:55:00,48.64,48.64,48.47,48.53,55857.0,45.093,45.093,44.9354,44.991,55857.0
2023-01-11 10:00:00,48.53,48.59,48.52,48.56,50745.0,44.991,45.0466,44.9817,45.0188,50745.0
2023-01-11 10:05:00,48.57,48.61,48.5,48.52,43238.0,45.0281,45.0651,44.9632,44.9817,43238.0
2023-01-11 10:10:00,48.51,48.54,48.42,48.47,53437.0,44.9724,45.0002,44.889,44.9354,53437.0
2023-01-11 10:15:00,48.46,48.53,48.44,48.53,38778.0,44.9261,44.991,44.9075,44.991,38778.0
2023-01-11 10:20:00,48.51,48.51,48.4,48.43,66523.0,44.9724,44.9724,44.8705,44.8983,66523.0
2023-01-11 10:25:00,48.43,48.53,48.39,48.53,44641.0,44.8983,44.991,44.8612,44.991,44641.0
2023-01-11 10:30:00,48.53,48.54,48.42,48.44,65384.0,44.991,45.0002,44.889,44.9075,65384.0
2023-01-11 10:35:00,48.44,48.44,48.3,48.41,33345.0,44.9075,44.9075,44.7777,44.8797,33345.0
2023-01-11 10:40:00,48.4,48.54,48.4,48.54,33746.0,44.8705,45.0002,44.8705,45.0002,33746.0
2023-01-11 10:45:00,48.55,48.65,48.54,48.63,76368.0,45.0095,45.1022,45.0002,45.0837,76368.0
2023-01-11 10:50:00,48.62,48.62,48.49,48.5,46763.0,45.0744,45.0744,44.9539,44.9632,46763.0
2023-01-11 10:55:00,48.49,48.49,48.43,48.45,28554.0,44.9539,44.9539,44.8983,44.9168,28554.0
2023-01-11 11:00:00,48.44,48.51,48.41,48.51,43062.0,44.9075,44.9724,44.8797,44.9724,43062.0
2023-01-11 11:05:00,48.52,48.55,48.51,48.54,20970.0,44.9817,45.0095,44.9724,45.0002,20970.0
2023-01-11 11:10:00,48.54,48.63,48.53,48.62,30296.0,45.0002,45.0837,44.991,45.0744,30296.0
2023-01-11 11:15:00,48.62,48.65,48.6,48.63,26363.0,45.0744,45.1022,45.0559,45.0837,26363.0
2023-01-11 11:20:00,48.63,48.66,48.6,48.61,39218.0,45.0837,45.1115,45.0559,45.0651,39218.0
2023-01-11 11:25:00,48.61,48.61,48.56,48.58,62383.0,45.0651,45.0651,45.0188,45.0373,62383.0
2023-01-11 11:30:00,48.58,48.72,48.54,48.71,113727.0,45.0373,45.1671,45.0002,45.1579,113727.0
2023-01-11 11:35:00,48.71,48.76,48.64,48.76,82086.0,45.1579,45.2042,45.093,45.2042,82086.0
2023-01-11 11:40:00,48.76,48.91,48.74,48.91,51443.0,45.2042,45.3433,45.1857,45.3433,51443.0
2023-01-11 11:45:00,48.91,48.96,48.83,48.85,43134.0,45.3433,45.3896,45.2691,45.2876,43134.0
2023-01-11 11:50:00,48.84,48.9,48.83,48.89,30121.0,45.2784,45.334,45.2691,45.3247,30121.0
2023-01-11 11:55:00,48.89,48.9,48.8,48.82,29174.0,45.3247,45.334,45.2413,45.2598,29174.0
2023-01-11 12:00:00,48.82,48.86,48.81,48.84,95828.0,45.2598,45.2969,45.2506,45.2784,95828.0
2023-01-11 12:05:00,48.83,48.85,48.79,48.84,28222.0,45.2691,45.2876,45.232,45.2784,28222.0
2023-01-11 12:10:00,48.84,48.87,48.79,48.8,55280.0,45.2784,45.3062,45.232,45.2413,55280.0
2023-01-11 12:15:00,48.79,48.82,48.71,48.77,50134.0,45.232,45.2598,45.1579,45.2135,50134.0
2023-01-11 12:20:00,48.77,48.83,48.76,48.79,64973.0,45.2135,45.2691,45.2042,45.232,64973.0
2023-01-11 12:25:00,48.79,48.8,48.66,48.67,144306.0,45.232,45.2413,45.1115,45.1208,144306.0
2023-01-11 12:30:00,48.68,48.68,48.59,48.6,48785.0,45.13,45.13,45.0466,45.0559,48785.0
2023-01-11 12:35:00,48.61,48.64,48.58,48.62,50850.0,45.0651,45.093,45.0373,45.0744,50850.0
2023-01-11 12:40:00,48.62,48.68,48.6,48.65,34998.0,45.0744,45.13,45.0559,45.1022,34998.0
2023-01-11 12:45:00,48.65,48.67,48.63,48.63,19330.0,45.1022,45.1208,45.0837,45.0837,19330.0
2023-01-11 12:50:00,48.64,48.7,48.63,48.69,38538.0,45.093,45.1486,45.0837,45.1393,38538.0
2023-01-11 12:55:00,48.68,48.72,48.67,48.69,27788.0,45.13,45.1671,45.1208,45.1393,27788.0
2023-01-11 13:00:00,48.69,48.76,48.68,48.75,29781.0,45.1393,45.2042,45.13,45.1949,29781.0
2023-01-11 13:05:00,48.75,48.82,48.73,48.82,32219.0,45.1949,45.2598,45.1764,45.2598,32219.0
2023-01-11 13:10:00,48.81,48.85,48.79,48.83,24297.0,45.2506,45.2876,45.232,45.2691,24297.0
2023-01-11 13:15:00,48.82,48.82,48.72,48.73,38993.0,45.2598,45.2598,45.1671,45.1764,38993.0
2023-01-11 13:20:00,48.72,48.73,48.69,48.73,15973.0,45.1671,45.1764,45.1393,45.1764,15973.0
2023-01-11 13:25:00,48.73,48.77,48.72,48.73,23075.0,45.1764,45.2135,45.1671,45.1764,23075.0
2023-01-11 13:30:00,48.73,48.73,48.62,48.63,38813.0,45.1764,45.1764,45.0744,45.0837,38813.0
2023-01-11 13:35:00,48.63,48.64,48.54,48.54,42646.0,45.0837,45.093,45.0002,45.0002,42646.0
2023-01-11 13:40:00,48.55,48.56,48.49,48.5,34715.0,45.0095,45.0188,44.9539,44.9632,34715.0
2023-01-11 13:45:00,48.49,48.57,48.46,48.57,37552.0,44.9539,45.0281,44.9261,45.0281,37552.0
2023-01-11 13:50:00,48.57,48.57,48.49,48.49,32312.0,45.0281,45.0281,44.9539,44.9539,32312.0
2023-01-11 13:55:00,48.5,48.53,48.49,48.52,22532.0,44.9632,44.991,44.9539,44.9817,22532.0
2023-01-11 14:00:00,48.52,48.54,48.46,48.53,36740.0,44.9817,45.0002,44.9261,44.991,36740.0
2023-01-11 14:05:00,48.52,48.53,48.46,48.51,32970.0,44.9817,44.991,44.9261,44.9724,32970.0
2023-01-11 14:10:00,48.52,48.52,48.43,48.43,19913.0,44.9817,44.9817,44.8983,44.8983,19913.0
2023-01-11 14:15:00,48.44,48.45,48.4,48.43,30487.0,44.9075,44.9168,44.8705,44.8983,30487.0
2023-01-11 14:20:00,48.43,48.5,48.42,48.49,29687.0,44.8983,44.9632,44.889,44.9539,29687.0
2023-01-11 14:25:00,48.49,48.54,48.48,48.53,15797.0,44.9539,45.0002,44.9446,44.991,15797.0
2023-01-11 14:30:00,48.53,48.59,48.53,48.57,26316.0,44.991,45.0466,44.991,45.0281,26316.0
2023-01-11 14:35:00,48.57,48.57,48.5,48.51,47011.0,45.0281,45.0281,44.9632,44.9724,47011.0
2023-01-11 14:40:00,48.51,48.57,48.49,48.55,154399.0,44.9724,45.0281,44.9539,45.0095,154399.0
2023-01-11 14:45:00,48.55,48.56,48.52,48.53,48114.0,45.0095,45.0188,44.9817,44.991,48114.0
2023-01-11 14:50:00,48.53,48.53,48.46,48.48,41496.0,44.991,44.991,44.9261,44.9446,41496.0
2023-01-11 14:55:00,48.49,48.51,48.46,48.48,32260.0,44.9539,44.9724,44.9261,44.9446,32260.0
2023-01-11 15:00:00,48.48,48.51,48.45,48.5,69526.0,44.9446,44.9724,44.9168,44.9632,69526.0
2023-01-11 15:05:00,48.5,48.52,48.48,48.5,65843.0,44.9632,44.9817,44.9446,44.9632,65843.0
2023-01-11 15:10:00,48.5,48.55,48.49,48.51,103049.0,44.9632,45.0095,44.9539,44.9724,103049.0
2023-01-11 15:15:00,48.51,48.52,48.44,48.45,55172.0,44.9724,44.9817,44.9075,44.9168,55172.0
2023-01-11 15:20:00,48.46,48.46,48.42,48.43,35824.0,44.9261,44.9261,44.889,44.8983,35824.0
2023-01-11 15:25:00,48.43,48.44,48.39,48.4,35062.0,44.8983,44.9075,44.8612,44.8705,35062.0
2023-01-11 15:30:00,48.4,48.4,48.29,48.3,151887.0,44.8705,44.8705,44.7685,44.7777,151887.0
2023-01-11 15:35:00,48.3,48.34,48.23,48.24,86791.0,44.7777,44.8148,44.7129,44.7221,86791.0
2023-01-11 15:40:00,48.23,48.28,48.18,48.22,154459.0,44.7129,44.7592,44.6665,44.7036,154459.0
2023-01-11 15:45:00,48.21,48.22,48.16,48.21,276797.0,44.6943,44.7036,44.648,44.6943,276797.0
2023-01-11 15:50:00,48.21,48.21,48.13,48.14,244397.0,44.6943,44.6943,44.6201,44.6294,244397.0
2023-01-11 15:55:00,48.14,48.25,48.1,48.17,698480.0,44.6294,44.7314,44.5923,44.6572,698480.0
2023-01-12 09:30:00,48.47,48.59,48.36,48.43,56773.0,44.9354,45.0466,44.8334,44.8983,56773.0
2023-01-12 09:35:00,48.44,48.5,48.09,48.17,79114.0,44.9075,44.9632,44.5831,44.6572,79114.0
2023-01-12 09:40:00,48.17,48.2,48.0,48.01,112939.0,44.6572,44.685,44.4996,44.5089,112939.0
2023-01-12 09:45:00,48.01,48.03,47.89,48.0,187268.0,44.5089,44.5274,44.3976,44.4996,187268.0
2023-01-12 09:50:00,48.0,48.09,47.98,48.09,109580.0,44.4996,44.5831,44.4811,44.5831,109580.0
2023-01-12 09:55:00,48.09,48.25,48.09,48.25,47586.0,44.5831,44.7314,44.5831,44.7314,47586.0
2023-01-12 10:00:00,48.27,48.29,48.21,48.22,44672.0,44.7499,44.7685,44.6943,44.7036,44672.0
2023-01-12 10:05:00,48.22,48.38,48.21,48.36,43682.0,44.7036,44.8519,44.6943,44.8334,43682.0
2023-01-12 10:10:00,48.37,48.46,48.27,48.45,90702.0,44.8426,44.9261,44.7499,44.9168,90702.0
2023-01-12 10:15:00,48.46,48.56,48.44,48.53,45585.0,44.9261,45.0188,44.9075,44.991,45585.0
2023-01-12 10:20:00,48.53,48.54,48.45,48.52,61007.0,44.991,45.0002,44.9168,44.9817,61007.0
2023-01-12 10:25:00,48.52,48.54,48.45,48.5,65007.0,44.9817,45.0002,44.9168,44.9632,65007.0
2023-01-12 10:30:00,48.5,48.62,48.47,48.62,112840.0,44.9632,45.0744,44.9354,45.0744,112840.0
2023-01-12 10:35:00,48.62,48.76,48.61,48.73,44736.0,45.0744,45.2042,45.0651,45.1764,44736.0
2023-01-12 10:40:00,48.74,48.76,48.58,48.62,77027.0,45.1857,45.2042,45.0373,45.0744,77027.0
2023-01-12 10:45:00,48.62,48.66,48.57,48.62,44774.0,45.0744,45.1115,45.0281,45.0744,44774.0
2023-01-12 10:50:00,48.62,48.69,48.59,48.68,53772.0,45.0744,45.1393,45.0466,45.13,53772.0
2023-01-12 10:55:00,48.68,48.71,48.62,48.66,43667.0,45.13,45.1579,45.0744,45.1115,43667.0
2023-01-12 11:00:00,48.66,48.68,48.53,48.66,47643.0,45.1115,45.13,44.991,45.1115,47643.0
2023-01-12 11:05:00,48.66,48.73,48.65,48.7,39758.0,45.1115,45.1764,45.1022,45.1486,39758.0
2023-01-12 11:10:00,48.71,48.72,48.61,48.64,44808.0,45.1579,45.1671,45.0651,45.093,44808.0
2023-01-12 11:15:00,48.64,48.7,48.62,48.66,31652.0,45.093,45.1486,45.0744,45.1115,31652.0
2023-01-12 11:20:00,48.67,48.67,48.55,48.55,30242.0,45.1208,45.1208,45.0095,45.0095,30242.0
2023-01-12 11:25:00,48.55,48.61,48.52,48.61,31869.0,45.0095,45.0651,44.9817,45.0651,31869.0
2023-01-12 11:30:00,48.6,48.6,48.5,48.52,64562.0,45.0559,45.0559,44.9632,44.9817,64562.0
2023-01-12 11:35:00,48.53,48.54,48.42,48.45,153912.0,44.991,45.0002,44.889,44.9168,153912.0
2023-01-12 11:40:00,48.45,48.48,48.34,48.4,109505.0,44.9168,44.9446,44.8148,44.8705,109505.0
2023-01-12 11:45:00,48.4,48.47,48.38,48.39,48937.0,44.8705,44.9354,44.8519,44.8612,48937.0
2023-01-12 11:50:00,48.38,48.41,48.36,48.39,48739.0,44.8519,44.8797,44.8334,44.8612,48739.0
2023-01-12 11:55:00,48.39,48.5,48.38,48.48,42819.0,44.8612,44.9632,44.8519,44.9446,42819.0
2023-01-12 12:00:00,48.48,48.49,48.44,48.47,32250.0,44.9446,44.9539,44.9075,44.9354,32250.0
2023-01-12 12:05:00,48.47,48.53,48.45,48.52,32064.0,44.9354,44.991,44.9168,44.9817,32064.0
2023-01-12 12:10:00,48.52,48.6,48.5,48.59,29339.0,44.9817,45.0559,44.9632,45.0466,29339.0
2023-01-12 12:15:00,48.59,48.63,48.57,48.59,34568.0,45.0466,45.0837,45.0281,45.0466,34568.0
2023-01-12 12:20:00,48.58,48.59,48.53,48.53,33083.0,45.0373,45.0466,44.991,44.991,33083.0
2023-01-12 12:25:00,48.53,48.59,48.52,48.58,73811.0,44.991,45.0466,44.9817,45.0373,73811.0
2023-01-12 12:30:00,48.57,48.61,48.56,48.61,35311.0,45.0281,45.0651,45.0188,45.0651,35311.0
2023-01-12 12:35:00,48.61,48.69,48.54,48.63,80178.0,45.0651,45.1393,45.0002,45.0837,80178.0
2023-01-12 12:40:00,48.63,48.7,48.63,48.7,31565.0,45.0837,45.1486,45.0837,45.1486,31565.0
2023-01-12 12:45:00,48.7,48.74,48.68,48.69,23139.0,45.1486,45.1857,45.13,45.1393,23139.0
2023-01-12 12:50:00,48.69,48.71,48.66,48.68,20223.0,45.1393,45.1579,45.1115,45.13,20223.0
2023-01-12 12:55:00,48.68,48.7,48.61,48.62,26736.0,45.13,45.1486,45.0651,45.0744,26736.0
2023-01-12 13:00:00,48.61,48.63,48.52,48.57,58097.0,45.0651,45.0837,44.9817,45.0281,58097.0
2023-01-12 13:05:00,48.58,48.61,48.57,48.61,56266.0,45.0373,45.0651,45.0281,45.0651,56266.0
2023-01-12 13:10:00,48.61,48.61,48.51,48.52,41691.0,45.0651,45.0651,44.9724,44.9817,41691.0
2023-01-12 13:15:00,48.52,48.53,48.5,48.51,52108.0,44.9817,44.991,44.9632,44.9724,52108.0
2023-01-12 13:20:00,48.52,48.52,48.45,48.45,59863.0,44.9817,44.9817,44.9168,44.9168,59863.0
2023-01-12 13:25:00,48.46,48.46,48.2,48.21,147708.0,44.9261,44.9261,44.685,44.6943,147708.0
2023-01-12 13:30:00,48.21,48.3,48.15,48.25,118564.0,44.6943,44.7777,44.6387,44.7314,118564.0
2023-01-12 13:35:00,48.25,48.3,48.23,48.25,88782.0,44.7314,44.7777,44.7129,44.7314,88782.0
2023-01-12 13:40:00,48.25,48.34,48.24,48.33,62117.0,44.7314,44.8148,44.7221,44.8056,62117.0
2023-01-12 13:45:00,48.33,48.38,48.3,48.32,54210.0,44.8056,44.8519,44.7777,44.7963,54210.0
2023-01-12 13:50:00,48.32,48.36,48.27,48.32,52894.0,44.7963,44.8334,44.7499,44.7963,52894.0
2023-01-12 13:55:00,48.31,48.33,48.29,48.3,38630.0,44.787,44.8056,44.7685,44.7777,38630.0
2023-01-12 14:00:00,48.31,48.43,48.28,48.36,111697.0,44.787,44.8983,44.7592,44.8334,111697.0
2023-01-12 14:05:00,48.36,48.46,48.36,48.4,36177.0,44.8334,44.9261,44.8334,44.8705,36177.0
2023-01-12 14:10:00,48.39,48.42,48.36,48.4,58925.0,44.8612,44.889,44.8334,44.8705,58925.0
2023-01-12 14:15:00,48.4,48.4,48.35,48.38,46992.0,44.8705,44.8705,44.8241,44.8519,46992.0
2023-01-12 14:20:00,48.38,48.44,48.28,48.29,155317.0,44.8519,44.9075,44.7592,44.7685,155317.0
2023-01-12 14:25:00,48.28,48.35,48.27,48.31,54332.0,44.7592,44.8241,44.7499,44.787,54332.0
2023-01-12 14:30:00,48.3,48.4,48.28,48.38,32944.0,44.7777,44.8705,44.7592,44.8519,32944.0
2023-01-12 14:35:00,48.38,48.39,48.33,48.38,32409.0,44.8519,44.8612,44.8056,44.8519,32409.0
2023-01-12 14:40:00,48.38,48.43,48.37,48.41,45477.0,44.8519,44.8983,44.8426,44.8797,45477.0
2023-01-12 14:45:00,48.41,48.42,48.3,48.3,40268.0,44.8797,44.889,44.7777,44.7777,40268.0
2023-01-12 14:50:00,48.3,48.35,48.22,48.27,71600.0,44.7777,44.8241,44.7036,44.7499,71600.0
2023-01-12 14:55:00,48.27,48.27,48.15,48.2,256911.0,44.7499,44.7499,44.6387,44.685,256911.0
2023-01-12 15:00:00,48.2,48.2,48.1,48.12,126433.0,44.685,44.685,44.5923,44.6109,126433.0
2023-01-12 15:05:00,48.12,48.14,48.04,48.05,87530.0,44.6109,44.6294,44.5367,44.546,87530.0
2023-01-12 15:10:00,48.04,48.05,47.97,48.02,229682.0,44.5367,44.546,44.4718,44.5182,229682.0
2023-01-12 15:15:00,48.02,48.13,48.01,48.08,58301.0,44.5182,44.6201,44.5089,44.5738,58301.0
2023-01-12 15:20:00,48.08,48.13,48.03,48.12,82812.0,44.5738,44.6201,44.5274,44.6109,82812.0
2023-01-12 15:25:00,48.12,48.13,48.09,48.09,85057.0,44.6109,44.6201,44.5831,44.5831,85057.0
2023-01-12 15:30:00,48.09,48.1,47.99,48.07,218286.0,44.5831,44.5923,44.4904,44.5645,218286.0
2023-01-12 15:35:00,48.07,48.07,47.99,48.01,146627.0,44.5645,44.5645,44.4904,44.5089,146627.0
2023-01-12 15:40:00,48.01,48.02,47.97,48.01,130248.0,44.5089,44.5182,44.4718,44.5089,130248.0
2023-01-12 15:45:00,48.01,48.05,47.94,48.04,308064.0,44.5089,44.546,44.444,44.5367,308064.0
2023-01-12 15:50:00,48.05,48.21,48.04,48.05,455815.0,44.546,44.6943,44.5367,44.546,455815.0
2023-01-12 15:55:00,48.05,48.21,48.05,48.16,617049.0,44.546,44.6943,44.546,44.648,617049.0
2023-01-13 09:30:00,47.66,49.15,47.63,48.42,185580.0,44.1844,45.5658,44.1566,44.889,185580.0
2023-01-13 09:35:00,48.42,49.02,48.42,48.79,125583.0,44.889,45.4452,44.889,45.232,125583.0
2023-01-13 09:40:00,48.8,48.96,48.73,48.87,96408.0,45.2413,45.3896,45.1764,45.3062,96408.0
2023-01-13 09:45:00,48.87,49.18,48.8,48.85,187453.0,45.3062,45.5936,45.2413,45.2876,187453.0
2023-01-13 09:50:00,48.87,49.03,48.8,49.01,127191.0,45.3062,45.4545,45.2413,45.436,127191.0
2023-01-13 09:55:00,49.02,49.22,48.97,48.97,120335.0,45.4452,45.6307,45.3989,45.3989,120335.0
2023-01-13 10:00:00,48.95,49.14,48.89,49.14,86157.0,45.3803,45.5565,45.3247,45.5565,86157.0
2023-01-13 10:05:00,49.16,49.39,48.65,48.89,349336.0,45.575,45.7883,45.1022,45.3247,349336.0
2023-01-13 10:10:00,48.84,49.08,48.5,48.79,99290.0,45.2784,45.5009,44.9632,45.232,99290.0
2023-01-13 10:15:00,48.79,48.94,48.79,48.94,105196.0,45.232,45.3711,45.232,45.3711,105196.0
2023-01-13 10:20:00,48.94,49.0,48.83,48.95,80343.0,45.3711,45.4267,45.2691,45.3803,80343.0
2023-01-13 10:25:00,48.95,49.17,48.23,48.97,593812.0,45.3803,45.5843,44.7129,45.3989,593812.0
2023-01-13 10:30:00,48.99,49.38,48.68,49.33,620983.0,45.4174,45.779,45.13,45.7326,620983.0
2023-01-13 10:35:00,49.32,49.33,49.02,49.18,137902.0,45.7234,45.7326,45.4452,45.5936,137902.0
2023-01-13 10:40:00,49.18,49.62,49.16,49.47,294492.0,45.5936,46.0015,45.575,45.8624,294492.0
2023-01-13 10:45:00,49.47,49.51,49.14,49.25,276755.0,45.8624,45.8995,45.5565,45.6585,276755.0
2023-01-13 10:50:00,49.26,49.62,49.21,49.61,92035.0,45.6677,46.0015,45.6214,45.9922,92035.0
2023-01-13 10:55:00,49.61,49.67,49.2,49.25,231579.0,45.9922,46.0478,45.6121,45.6585,231579.0
2023-01-13 11:00:00,49.25,49.3,49.1,49.23,116918.0,45.6585,45.7048,45.5194,45.6399,116918.0
2023-01-13 11:05:00,49.22,49.49,49.19,49.46,142782.0,45.6307,45.881,45.6028,45.8532,142782.0
2023-01-13 11:10:00,49.45,49.47,49.1,49.11,125243.0,45.8439,45.8624,45.5194,45.5287,125243.0
2023-01-13 11:15:00,49.11,49.2,49.04,49.05,73186.0,45.5287,45.6121,45.4638,45.4731,73186.0
2023-01-13 11:20:00,49.06,49.41,49.06,49.4,59701.0,45.4823,45.8068,45.4823,45.7975,59701.0
2023-01-13 11:25:00,49.4,49.45,49.18,49.34,101216.0,45.7975,45.8439,45.5936,45.7419,101216.0
2023-01-13 11:30:00,49.34,49.5,49.32,49.44,192444.0,45.7419,45.8902,45.7234,45.8346,192444.0
2023-01-13 11:35:00,49.44,49.52,49.26,49.37,118785.0,45.8346,45.9088,45.6677,45.7697,118785.0
2023-01-13 11:40:00,49.38,49.38,49.18,49.27,47918.0,45.779,45.779,45.5936,45.677,47918.0
2023-01-13 11:45:00,49.27,49.33,49.26,49.27,45468.0,45.677,45.7326,45.6677,45.677,45468.0
2023-01-13 11:50:00,49.28,49.35,49.26,49.32,40357.0,45.6863,45.7512,45.6677,45.7234,40357.0
2023-01-13 11:55:00,49.33,49.38,49.3,49.35,34247.0,45.7326,45.779,45.7048,45.7512,34247.0
2023-01-13 12:00:00,49.36,49.39,49.31,49.37,45402.0,45.7604,45.7883,45.7141,45.7697,45402.0
2023-01-13 12:05:00,49.37,49.37,49.3,49.36,60800.0,45.7697,45.7697,45.7048,45.7604,60800.0
2023-01-13 12:10:00,49.36,49.6,49.36,49.59,91157.0,45.7604,45.9829,45.7604,45.9737,91157.0
2023-01-13 12:15:00,49.59,49.59,49.5,49.51,47789.0,45.9737,45.9737,45.8902,45.8995,47789.0
2023-01-13 12:20:00,49.51,49.59,49.5,49.54,56826.0,45.8995,45.9737,45.8902,45.9273,56826.0
2023-01-13 12:25:00,49.54,49.55,49.42,49.42,43395.0,45.9273,45.9366,45.8161,45.8161,43395.0
2023-01-13 12:30:00,49.42,49.42,49.28,49.35,51726.0,45.8161,45.8161,45.6863,45.7512,51726.0
2023-01-13 12:35:00,49.35,49.42,49.26,49.39,62264.0,45.7512,45.8161,45.6677,45.7883,62264.0
2023-01-13 12:40:00,49.4,49.43,49.3,49.36,56145.0,45.7975,45.8253,45.7048,45.7604,56145.0
2023-01-13 12:45:00,49.34,49.37,49.26,49.36,39939.0,45.7419,45.7697,45.6677,45.7604,39939.0
2023-01-13 12:50:00,49.35,49.36,49.19,49.2,41443.0,45.7512,45.7604,45.6028,45.6121,41443.0
2023-01-13 12:55:00,49.2,49.21,49.1,49.15,28315.0,45.6121,45.6214,45.5194,45.5658,28315.0
2023-01-13 13:00:00,49.15,49.2,49.07,49.07,46844.0,45.5658,45.6121,45.4916,45.4916,46844.0
2023-01-13 13:05:00,49.06,49.06,48.98,49.05,84157.0,45.4823,45.4823,45.4082,45.4731,84157.0
2023-01-13 13:10:00,49.05,49.28,49.05,49.26,67279.0,45.4731,45.6863,45.4731,45.6677,67279.0
2023-01-13 13:15:00,49.26,49.32,49.21,49.28,66020.0,45.6677,45.7234,45.6214,45.6863,66020.0
2023-01-13 13:20:00,49.28,49.33,49.2,49.33,82426.0,45.6863,45.7326,45.6121,45.7326,82426.0
2023-01-13 13:25:00,49.33,49.35,49.2,49.21,46251.0,45.7326,45.7512,45.6121,45.6214,46251.0
2023-01-13 13:30:00,49.21,49.3,49.18,49.3,54915.0,45.6214,45.7048,45.5936,45.7048,54915.0
2023-01-13 13:35:00,49.3,49.43,49.3,49.34,388302.0,45.7048,45.8253,45.7048,45.7419,388302.0
2023-01-13 13:40:00,49.35,49.43,49.31,49.31,38957.0,45.7512,45.8253,45.7141,45.7141,38957.0
2023-01-13 13:45:00,49.31,49.49,49.3,49.48,107912.0,45.7141,45.881,45.7048,45.8717,107912.0
2023-01-13 13:50:00,49.49,49.51,49.44,49.48,45847.0,45.881,45.8995,45.8346,45.8717,45847.0
2023-01-13 13:55:00,49.48,49.48,49.34,49.41,53287.0,45.8717,45.8717,45.7419,45.8068,53287.0
2023-01-13 14:00:00,49.41,49.49,49.39,49.39,46787.0,45.8068,45.881,45.7883,45.7883,46787.0
2023-01-13 14:05:00,49.4,49.46,49.29,49.31,39789.0,45.7975,45.8532,45.6956,45.7141,39789.0
2023-01-13 14:10:00,49.31,49.32,49.28,49.3,29605.0,45.7141,45.7234,45.6863,45.7048,29605.0
2023-01-13 14:15:00,49.3,49.37,49.29,49.3,47539.0,45.7048,45.7697,45.6956,45.7048,47539.0
2023-01-13 14:20:00,49.3,49.35,49.28,49.29,50904.0,45.7048,45.7512,45.6863,45.6956,50904.0
2023-01-13 14:25:00,49.29,49.31,49.27,49.3,27609.0,45.6956,45.7141,45.677,45.7048,27609.0
2023-01-13 14:30:00,49.3,49.33,49.27,49.32,49466.0,45.7048,45.7326,45.677,45.7234,49466.0
2023-01-13 14:35:00,49.33,49.43,49.31,49.37,123398.0,45.7326,45.8253,45.7141,45.7697,123398.0
2023-01-13 14:40:00,49.36,49.44,49.33,49.41,106256.0,45.7604,45.8346,45.7326,45.8068,106256.0
2023-01-13 14:45:00,49.41,49.43,49.31,49.38,593627.0,45.8068,45.8253,45.7141,45.779,593627.0
2023-01-13 14:50:00,49.37,49.47,49.36,49.41,96029.0,45.7697,45.8624,45.7604,45.8068,96029.0
2023-01-13 14:55:00,49.41,49.51,49.41,49.46,218362.0,45.8068,45.8995,45.8068,45.8532,218362.0
2023-01-13 15:00:00,49.47,49.51,49.37,49.41,186879.0,45.8624,45.8995,45.7697,45.8068,186879.0
2023-01-13 15:05:00,49.41,49.44,49.4,49.41,61099.0,45.8068,45.8346,45.7975,45.8068,61099.0
2023-01-13 15:10:00,49.41,49.43,49.27,49.32,79375.0,45.8068,45.8253,45.677,45.7234,79375.0
2023-01-13 15:15:00,49.32,49.36,49.27,49.28,72179.0,45.7234,45.7604,45.677,45.6863,72179.0
2023-01-13 15:20:00,49.28,49.42,49.27,49.41,70960.0,45.6863,45.8161,45.677,45.8068,70960.0
2023-01-13 15:25:00,49.41,49.48,49.41,49.42,115128.0,45.8068,45.8717,45.8068,45.8161,115128.0
2023-01-13 15:30:00,49.42,49.45,49.26,49.32,270345.0,45.8161,45.8439,45.6677,45.7234,270345.0
2023-01-13 15:35:00,49.32,49.43,49.31,49.36,121744.0,45.7234,45.8253,45.7141,45.7604,121744.0
2023-01-13 15:40:00,49.36,49.37,49.25,49.26,134082.0,45.7604,45.7697,45.6585,45.6677,134082.0
2023-01-13 15:45:00,49.26,49.29,49.17,49.27,208756.0,45.6677,45.6956,45.5843,45.677,208756.0
2023-01-13 15:50:00,49.27,49.27,49.05,49.1,303740.0,45.677,45.677,45.4731,45.5194,303740.0
2023-01-13 15:55:00,49.09,49.13,48.97,49.04,646818.0,45.5101,45.5472,45.3989,45.4638,646818.0
2023-01-17 09:30:00,48.97,49.36,48.59,49.33,221717.0,45.3989,45.7604,45.0466,45.7326,221717.0
2023-01-17 09:35:00,49.33,49.43,49.01,49.26,104636.0,45.7326,45.8253,45.436,45.6677,104636.0
2023-01-17 09:40:00,49.25,49.38,49.21,49.29,192143.0,45.6585,45.779,45.6214,45.6956,192143.0
2023-01-17 09:45:00,49.3,49.56,49.13,49.19,437005.0,45.7048,45.9459,45.5472,45.6028,437005.0
2023-01-17 09:50:00,49.19,49.51,49.1,49.5,153534.0,45.6028,45.8995,45.5194,45.8902,153534.0
2023-01-17 09:55:00,49.51,49.65,49.43,49.47,121336.0,45.8995,46.0293,45.8253,45.8624,121336.0
2023-01-17 10:00:00,49.45,49.85,49.43,49.55,391900.0,45.8439,46.2147,45.8253,45.9366,391900.0
2023-01-17 10:05:00,49.56,49.74,49.43,49.69,135257.0,45.9459,46.1127,45.8253,46.0664,135257.0
2023-01-17 10:10:00,49.69,49.84,49.67,49.78,224395.0,46.0664,46.2054,46.0478,46.1498,224395.0
2023-01-17 10:15:00,49.79,49.94,49.79,49.91,98074.0,46.1591,46.2982,46.1591,46.2703,98074.0
2023-01-17 10:20:00,49.91,50.05,49.89,50.01,154239.0,46.2703,46.4001,46.2518,46.363,154239.0
2023-01-17 10:25:00,50.01,50.09,49.87,49.94,137856.0,46.363,46.4372,46.2333,46.2982,137856.0
2023-01-17 10:30:00,49.94,50.05,49.85,49.9,85242.0,46.2982,46.4001,46.2147,46.2611,85242.0
2023-01-17 10:35:00,49.91,49.91,49.54,49.6,119739.0,46.2703,46.2703,45.9273,45.9829,119739.0
2023-01-17 10:40:00,49.6,49.63,49.43,49.62,134193.0,45.9829,46.0108,45.8253,46.0015,134193.0
2023-01-17 10:45:00,49.64,49.65,49.44,49.59,134275.0,46.02,46.0293,45.8346,45.9737,134275.0
2023-01-17 10:50:00,49.58,49.58,49.38,49.48,63578.0,45.9644,45.9644,45.779,45.8717,63578.0
2023-01-17 10:55:00,49.49,49.59,49.46,49.54,70694.0,45.881,45.9737,45.8532,45.9273,70694.0
2023-01-17 11:00:00,49.53,49.63,49.53,49.55,40855.0,45.9181,46.0108,45.9181,45.9366,40855.0
2023-01-17 11:05:00,49.54,49.6,49.5,49.59,64695.0,45.9273,45.9829,45.8902,45.9737,64695.0
2023-01-17 11:10:00,49.59,49.59,49.49,49.55,94458.0,45.9737,45.9737,45.881,45.9366,94458.0
2023-01-17 11:15:00,49.55,49.56,49.48,49.54,71478.0,45.9366,45.9459,45.8717,45.9273,71478.0
2023-01-17 11:20:00,49.54,49.56,49.48,49.48,101173.0,45.9273,45.9459,45.8717,45.8717,101173.0
2023-01-17 11:25:00,49.49,49.67,49.48,49.55,64495.0,45.881,46.0478,45.8717,45.9366,64495.0
2023-01-17 11:30:00,49.55,49.67,49.55,49.59,64606.0,45.9366,46.0478,45.9366,45.9737,64606.0
2023-01-17 11:35:00,49.57,49.58,49.47,49.5,62824.0,45.9551,45.9644,45.8624,45.8902,62824.0
2023-01-17 11:40:00,49.5,49.54,49.44,49.52,101738.0,45.8902,45.9273,45.8346,45.9088,101738.0
2023-01-17 11:45:00,49.52,49.53,49.48,49.5,43211.0,45.9088,45.9181,45.8717,45.8902,43211.0
2023-01-17 11:50:00,49.5,49.5,49.44,49.45,99623.0,45.8902,45.8902,45.8346,45.8439,99623.0
2023-01-17 11:55:00,49.45,49.51,49.41,49.5,109228.0,45.8439,45.8995,45.8068,45.8902,109228.0
2023-01-17 12:00:00,49.51,49.51,49.48,49.51,92261.0,45.8995,45.8995,45.8717,45.8995,92261.0
2023-01-17 12:05:00,49.5,49.56,49.48,49.5,86489.0,45.8902,45.9459,45.8717,45.8902,86489.0
2023-01-17 12:10:00,49.51,49.58,49.5,49.53,52395.0,45.8995,45.9644,45.8902,45.9181,52395.0
2023-01-17 12:15:00,49.53,49.53,49.43,49.44,57280.0,45.9181,45.9181,45.8253,45.8346,57280.0
2023-01-17 12:20:00,49.44,49.51,49.44,49.5,37035.0,45.8346,45.8995,45.8346,45.8902,37035.0
2023-01-17 12:25:00,49.5,49.5,49.44,49.45,94855.0,45.8902,45.8902,45.8346,45.8439,94855.0
2023-01-17 12:30:00,49.45,49.57,49.43,49.51,51507.0,45.8439,45.9551,45.8253,45.8995,51507.0
2023-01-17 12:35:00,49.51,49.58,49.49,49.52,35525.0,45.8995,45.9644,45.881,45.9088,35525.0
2023-01-17 12:40:00,49.51,49.54,49.47,49.48,38838.0,45.8995,45.9273,45.8624,45.8717,38838.0
2023-01-17 12:45:00,49.48,49.54,49.48,49.51,34443.0,45.8717,45.9273,45.8717,45.8995,34443.0
2023-01-17 12:50:00,49.5,49.59,49.49,49.59,57692.0,45.8902,45.9737,45.881,45.9737,57692.0
2023-01-17 12:55:00,49.59,49.6,49.51,49.58,141234.0,45.9737,45.9829,45.8995,45.9644,141234.0
2023-01-17 13:00:00,49.59,49.6,49.53,49.55,37035.0,45.9737,45.9829,45.9181,45.9366,37035.0
2023-01-17 13:05:00,49.55,49.58,49.54,49.57,30836.0,45.9366,45.9644,45.9273,45.9551,30836.0
2023-01-17 13:10:00,49.57,49.6,49.51,49.58,49907.0,45.9551,45.9829,45.8995,45.9644,49907.0
2023-01-17 13:15:00,49.59,49.65,49.57,49.65,34789.0,45.9737,46.0293,45.9551,46.0293,34789.0
2023-01-17 13:20:00,49.64,49.67,49.61,49.63,38724.0,46.02,46.0478,45.9922,46.0108,38724.0
2023-01-17 13:25:00,49.62,49.72,49.6,49.66,63073.0,46.0015,46.0942,45.9829,46.0386,63073.0
2023-01-17 13:30:00,49.66,49.75,49.66,49.73,74940.0,46.0386,46.122,46.0386,46.1035,74940.0
2023-01-17 13:35:00,49.73,49.79,49.69,49.79,228612.0,46.1035,46.1591,46.0664,46.1591,228612.0
2023-01-17 13:40:00,49.79,49.83,49.76,49.82,33961.0,46.1591,46.1962,46.1313,46.1869,33961.0
2023-01-17 13:45:00,49.83,49.96,49.82,49.91,59511.0,46.1962,46.3167,46.1869,46.2703,59511.0
2023-01-17 13:50:00,49.91,49.97,49.87,49.89,65846.0,46.2703,46.326,46.2333,46.2518,65846.0
2023-01-17 13:55:00,49.89,49.96,49.88,49.94,43225.0,46.2518,46.3167,46.2425,46.2982,43225.0
2023-01-17 14:00:00,49.94,49.96,49.9,49.94,35416.0,46.2982,46.3167,46.2611,46.2982,35416.0
2023-01-17 14:05:00,49.95,49.97,49.93,49.97,65554.0,46.3074,46.326,46.2889,46.326,65554.0
2023-01-17 14:10:00,49.97,49.97,49.88,49.91,52838.0,46.326,46.326,46.2425,46.2703,52838.0
2023-01-17 14:15:00,49.91,49.91,49.76,49.82,130169.0,46.2703,46.2703,46.1313,46.1869,130169.0
2023-01-17 14:20:00,49.82,49.83,49.75,49.75,75102.0,46.1869,46.1962,46.122,46.122,75102.0
2023-01-17 14:25:00,49.75,49.75,49.62,49.64,41735.0,46.122,46.122,46.0015,46.02,41735.0
2023-01-17 14:30:00,49.64,49.85,49.62,49.82,38559.0,46.02,46.2147,46.0015,46.1869,38559.0
2023-01-17 14:35:00,49.82,49.84,49.8,49.8,26053.0,46.1869,46.2054,46.1684,46.1684,26053.0
2023-01-17 14:40:00,49.8,49.87,49.8,49.86,43930.0,46.1684,46.2333,46.1684,46.224,43930.0
2023-01-17 14:45:00,49.84,49.91,49.82,49.91,40872.0,46.2054,46.2703,46.1869,46.2703,40872.0
2023-01-17 14:50:00,49.92,49.93,49.8,49.85,74540.0,46.2796,46.2889,46.1684,46.2147,74540.0
2023-01-17 14:55:00,49.84,49.85,49.79,49.8,71907.0,46.2054,46.2147,46.1591,46.1684,71907.0
2023-01-17 15:00:00,49.8,49.88,49.8,49.88,48135.0,46.1684,46.2425,46.1684,46.2425,48135.0
2023-01-17 15:05:00,49.88,49.96,49.87,49.93,69524.0,46.2425,46.3167,46.2333,46.2889,69524.0
2023-01-17 15:10:00,49.93,49.94,49.75,49.84,94323.0,46.2889,46.2982,46.122,46.2054,94323.0
2023-01-17 15:15:00,49.84,49.91,49.79,49.8,74814.0,46.2054,46.2703,46.1591,46.1684,74814.0
2023-01-17 15:20:00,49.8,49.81,49.76,49.8,108695.0,46.1684,46.1776,46.1313,46.1684,108695.0
2023-01-17 15:25:00,49.8,49.83,49.77,49.83,93077.0,46.1684,46.1962,46.1406,46.1962,93077.0
2023-01-17 15:30:00,49.82,49.85,49.79,49.82,85171.0,46.1869,46.2147,46.1591,46.1869,85171.0
2023-01-17 15:35:00,49.82,49.83,49.73,49.77,98093.0,46.1869,46.1962,46.1035,46.1406,98093.0
2023-01-17 15:40:00,49.77,49.77,49.68,49.69,87324.0,46.1406,46.1406,46.0571,46.0664,87324.0
2023-01-17 15:45:00,49.69,49.73,49.64,49.65,165617.0,46.0664,46.1035,46.02,46.0293,165617.0
2023-01-17 15:50:00,49.65,49.7,49.52,49.57,331653.0,46.0293,46.0757,45.9088,45.9551,331653.0
2023-01-17 15:55:00,49.57,49.71,49.56,49.69,618281.0,45.9551,46.0849,45.9459,46.0664,618281.0
2023-01-18 09:30:00,49.35,49.88,49.35,49.77,146133.0,45.7512,46.2425,45.7512,46.1406,146133.0
2023-01-18 09:35:00,49.76,49.95,49.72,49.87,109440.0,46.1313,46.3074,46.0942,46.2333,109440.0
2023-01-18 09:40:00,49.88,49.9,49.65,49.69,64974.0,46.2425,46.2611,46.0293,46.0664,64974.0
2023-01-18 09:45:00,49.69,49.8,49.65,49.66,75097.0,46.0664,46.1684,46.0293,46.0386,75097.0
2023-01-18 09:50:00,49.66,49.77,49.65,49.73,65036.0,46.0386,46.1406,46.0293,46.1035,65036.0
2023-01-18 09:55:00,49.72,49.84,49.72,49.83,81066.0,46.0942,46.2054,46.0942,46.1962,81066.0
2023-01-18 10:00:00,49.83,49.87,49.7,49.72,102568.0,46.1962,46.2333,46.0757,46.0942,102568.0
2023-01-18 10:05:00,49.72,49.79,49.69,49.75,87310.0,46.0942,46.1591,46.0664,46.122,87310.0
2023-01-18 10:10:00,49.76,49.77,49.65,49.73,103637.0,46.1313,46.1406,46.0293,46.1035,103637.0
2023-01-18 10:15:00,49.73,49.87,49.66,49.7,69630.0,46.1035,46.2333,46.0386,46.0757,69630.0
2023-01-18 10:20:00,49.7,49.8,49.68,49.75,76752.0,46.0757,46.1684,46.0571,46.122,76752.0
2023-01-18 10:25:00,49.76,49.79,49.73,49.77,46662.0,46.1313,46.1591,46.1035,46.1406,46662.0
2023-01-18 10:30:00,49.76,49.81,49.73,49.78,90530.0,46.1313,46.1776,46.1035,46.1498,90530.0
2023-01-18 10:35:00,49.77,49.77,49.69,49.71,103212.0,46.1406,46.1406,46.0664,46.0849,103212.0
2023-01-18 10:40:00,49.72,49.78,49.71,49.77,75360.0,46.0942,46.1498,46.0849,46.1406,75360.0
2023-01-18 10:45:00,49.77,49.83,49.75,49.81,57398.0,46.1406,46.1962,46.122,46.1776,57398.0
2023-01-18 10:50:00,49.8,49.82,49.73,49.75,59056.0,46.1684,46.1869,46.1035,46.122,59056.0
2023-01-18 10:55:00,49.75,49.8,49.68,49.68,51596.0,46.122,46.1684,46.0571,46.0571,51596.0
2023-01-18 11:00:00,49.68,49.69,49.56,49.59,49725.0,46.0571,46.0664,45.9459,45.9737,49725.0
2023-01-18 11:05:00,49.59,49.61,49.49,49.5,64303.0,45.9737,45.9922,45.881,45.8902,64303.0
2023-01-18 11:10:00,49.51,49.56,49.47,49.52,57705.0,45.8995,45.9459,45.8624,45.9088,57705.0
2023-01-18 11:15:00,49.51,49.54,49.47,49.51,33972.0,45.8995,45.9273,45.8624,45.8995,33972.0
2023-01-18 11:20:00,49.51,49.52,49.41,49.43,42797.0,45.8995,45.9088,45.8068,45.8253,42797.0
2023-01-18 11:25:00,49.44,49.46,49.4,49.43,37416.0,45.8346,45.8532,45.7975,45.8253,37416.0
2023-01-18 11:30:00,49.43,49.46,49.4,49.45,30999.0,45.8253,45.8532,45.7975,45.8439,30999.0
2023-01-18 11:35:00,49.45,49.46,49.39,49.4,48601.0,45.8439,45.8532,45.7883,45.7975,48601.0
2023-01-18 11:40:00,49.4,49.44,49.36,49.39,33312.0,45.7975,45.8346,45.7604,45.7883,33312.0
2023-01-18 11:45:00,49.38,49.45,49.32,49.44,47336.0,45.779,45.8439,45.7234,45.8346,47336.0
2023-01-18 11:50:00,49.44,49.47,49.4,49.44,92537.0,45.8346,45.8624,45.7975,45.8346,92537.0
2023-01-18 11:55:00,49.44,49.6,49.43,49.57,99447.0,45.8346,45.9829,45.8253,45.9551,99447.0
2023-01-18 12:00:00,49.57,49.62,49.56,49.61,44603.0,45.9551,46.0015,45.9459,45.9922,44603.0
2023-01-18 12:05:00,49.61,49.68,49.6,49.64,44726.0,45.9922,46.0571,45.9829,46.02,44726.0
2023-01-18 12:10:00,49.64,49.69,49.57,49.69,74120.0,46.02,46.0664,45.9551,46.0664,74120.0
2023-01-18 12:15:00,49.68,49.7,49.61,49.7,48486.0,46.0571,46.0757,45.9922,46.0757,48486.0
2023-01-18 12:20:00,49.69,49.72,49.66,49.71,48006.0,46.0664,46.0942,46.0386,46.0849,48006.0
2023-01-18 12:25:00,49.71,49.72,49.59,49.63,60718.0,46.0849,46.0942,45.9737,46.0108,60718.0
2023-01-18 12:30:00,49.63,49.65,49.52,49.57,30520.0,46.0108,46.0293,45.9088,45.9551,30520.0
2023-01-18 12:35:00,49.57,49.59,49.54,49.54,30708.0,45.9551,45.9737,45.9273,45.9273,30708.0
2023-01-18 12:40:00,49.53,49.56,49.48,49.48,31999.0,45.9181,45.9459,45.8717,45.8717,31999.0
2023-01-18 12:45:00,49.49,49.52,49.47,49.52,19154.0,45.881,45.9088,45.8624,45.9088,19154.0
2023-01-18 12:50:00,49.52,49.52,49.45,49.45,21034.0,45.9088,45.9088,45.8439,45.8439,21034.0
2023-01-18 12:55:00,49.45,49.45,49.4,49.45,19810.0,45.8439,45.8439,45.7975,45.8439,19810.0
2023-01-18 13:00:00,49.44,49.47,49.41,49.44,37137.0,45.8346,45.8624,45.8068,45.8346,37137.0
2023-01-18 13:05:00,49.44,49.46,49.37,49.37,19897.0,45.8346,45.8532,45.7697,45.7697,19897.0
2023-01-18 13:10:00,49.38,49.41,49.33,49.38,43857.0,45.779,45.8068,45.7326,45.779,43857.0
2023-01-18 13:15:00,49.38,49.4,49.35,49.36,27052.0,45.779,45.7975,45.7512,45.7604,27052.0
2023-01-18 13:20:00,49.37,49.43,49.34,49.41,39498.0,45.7697,45.8253,45.7419,45.8068,39498.0
2023-01-18 13:25:00,49.41,49.48,49.4,49.47,33700.0,45.8068,45.8717,45.7975,45.8624,33700.0
2023-01-18 13:30:00,49.46,49.53,49.45,49.46,39333.0,45.8532,45.9181,45.8439,45.8532,39333.0
2023-01-18 13:35:00,49.47,49.47,49.39,49.42,41818.0,45.8624,45.8624,45.7883,45.8161,41818.0
2023-01-18 13:40:00,49.43,49.44,49.37,49.43,37051.0,45.8253,45.8346,45.7697,45.8253,37051.0
2023-01-18 13:45:00,49.41,49.48,49.41,49.45,34261.0,45.8068,45.8717,45.8068,45.8439,34261.0
2023-01-18 13:50:00,49.45,49.5,49.45,49.49,28977.0,45.8439,45.8902,45.8439,45.881,28977.0
2023-01-18 13:55:00,49.5,49.5,49.44,49.45,37508.0,45.8902,45.8902,45.8346,45.8439,37508.0
2023-01-18 14:00:00,49.45,49.45,49.35,49.38,69697.0,45.8439,45.8439,45.7512,45.779,69697.0
2023-01-18 14:05:00,49.38,49.42,49.34,49.38,40436.0,45.779,45.8161,45.7419,45.779,40436.0
2023-01-18 14:10:00,49.38,49.4,49.33,49.34,36135.0,45.779,45.7975,45.7326,45.7419,36135.0
2023-01-18 14:15:00,49.34,49.38,49.27,49.27,34986.0,45.7419,45.779,45.677,45.677,34986.0
2023-01-18 14:20:00,49.28,49.34,49.27,49.33,41756.0,45.6863,45.7419,45.677,45.7326,41756.0
2023-01-18 14:25:00,49.33,49.4,49.32,49.37,38445.0,45.7326,45.7975,45.7234,45.7697,38445.0
2023-01-18 14:30:00,49.38,49.44,49.36,49.36,62753.0,45.779,45.8346,45.7604,45.7604,62753.0
2023-01-18 14:35:00,49.37,49.37,49.31,49.32,45233.0,45.7697,45.7697,45.7141,45.7234,45233.0
2023-01-18 14:40:00,49.32,49.34,49.28,49.34,55511.0,45.7234,45.7419,45.6863,45.7419,55511.0
2023-01-18 14:45:00,49.33,49.43,49.32,49.42,125733.0,45.7326,45.8253,45.7234,45.8161,125733.0
2023-01-18 14:50:00,49.42,49.45,49.33,49.36,172994.0,45.8161,45.8439,45.7326,45.7604,172994.0
2023-01-18 14:55:00,49.36,49.37,49.3,49.36,37551.0,45.7604,45.7697,45.7048,45.7604,37551.0
2023-01-18 15:00:00,49.36,49.36,49.32,49.33,44324.0,45.7604,45.7604,45.7234,45.7326,44324.0
2023-01-18 15:05:00,49.33,49.35,49.29,49.35,32177.0,45.7326,45.7512,45.6956,45.7512,32177.0
2023-01-18 15:10:00,49.34,49.38,49.28,49.3,74544.0,45.7419,45.779,45.6863,45.7048,74544.0
2023-01-18 15:15:00,49.3,49.31,49.23,49.25,63598.0,45.7048,45.7141,45.6399,45.6585,63598.0
2023-01-18 15:20:00,49.25,49.3,49.25,49.28,92385.0,45.6585,45.7048,45.6585,45.6863,92385.0
2023-01-18 15:25:00,49.27,49.34,49.27,49.33,89211.0,45.677,45.7419,45.677,45.7326,89211.0
2023-01-18 15:30:00,49.33,49.33,49.18,49.2,90105.0,45.7326,45.7326,45.5936,45.6121,90105.0
2023-01-18 15:35:00,49.2,49.27,49.19,49.24,66567.0,45.6121,45.677,45.6028,45.6492,66567.0
2023-01-18 15:40:00,49.25,49.27,49.21,49.25,100063.0,45.6585,45.677,45.6214,45.6585,100063.0
2023-01-18 15:45:00,49.25,49.29,49.19,49.28,176676.0,45.6585,45.6956,45.6028,45.6863,176676.0
2023-01-18 15:50:00,49.28,49.32,49.19,49.25,317914.0,45.6863,45.7234,45.6028,45.6585,317914.0
2023-01-18 15:55:00,49.25,49.27,49.2,49.24,554505.0,45.6585,45.677,45.6121,45.6492,554505.0
2023-01-19 09:30:00,48.71,48.71,48.25,48.55,163526.0,45.1579,45.1579,44.7314,45.0095,163526.0
2023-01-19 09:35:00,48.56,48.6,48.35,48.58,85955.0,45.0188,45.0559,44.8241,45.0373,85955.0
2023-01-19 09:40:00,48.58,48.68,48.53,48.63,87858.0,45.0373,45.13,44.991,45.0837,87858.0
2023-01-19 09:45:00,48.63,48.79,48.56,48.72,68325.0,45.0837,45.232,45.0188,45.1671,68325.0
2023-01-19 09:50:00,48.73,48.82,48.64,48.67,69322.0,45.1764,45.2598,45.093,45.1208,69322.0
2023-01-19 09:55:00,48.66,48.75,48.61,48.69,69702.0,45.1115,45.1949,45.0651,45.1393,69702.0
2023-01-19 10:00:00,48.71,48.86,48.69,48.73,91943.0,45.1579,45.2969,45.1393,45.1764,91943.0
2023-01-19 10:05:00,48.73,48.95,48.68,48.93,156575.0,45.1764,45.3803,45.13,45.3618,156575.0
2023-01-19 10:10:00,48.93,48.93,48.65,48.7,72349.0,45.3618,45.3618,45.1022,45.1486,72349.0
2023-01-19 10:15:00,48.69,48.73,48.57,48.73,65724.0,45.1393,45.1764,45.0281,45.1764,65724.0
2023-01-19 10:20:00,48.73,48.74,48.59,48.6,59360.0,45.1764,45.1857,45.0466,45.0559,59360.0
2023-01-19 10:25:00,48.6,48.63,48.5,48.54,65148.0,45.0559,45.0837,44.9632,45.0002,65148.0
2023-01-19 10:30:00,48.53,48.64,48.47,48.54,73058.0,44.991,45.093,44.9354,45.0002,73058.0
2023-01-19 10:35:00,48.55,48.56,48.4,48.56,76824.0,45.0095,45.0188,44.8705,45.0188,76824.0
2023-01-19 10:40:00,48.58,48.68,48.52,48.55,57895.0,45.0373,45.13,44.9817,45.0095,57895.0
2023-01-19 10:45:00,48.55,48.68,48.55,48.68,44429.0,45.0095,45.13,45.0095,45.13,44429.0
2023-01-19 10:50:00,48.68,48.7,48.58,48.63,26398.0,45.13,45.1486,45.0373,45.0837,26398.0
2023-01-19 10:55:00,48.62,48.65,48.59,48.65,35493.0,45.0744,45.1022,45.0466,45.1022,35493.0
2023-01-19 11:00:00,48.64,48.71,48.63,48.69,43128.0,45.093,45.1579,45.0837,45.1393,43128.0
2023-01-19 11:05:00,48.69,48.79,48.64,48.78,71416.0,45.1393,45.232,45.093,45.2227,71416.0
2023-01-19 11:10:00,48.79,48.92,48.78,48.82,83239.0,45.232,45.3525,45.2227,45.2598,83239.0
2023-01-19 11:15:00,48.82,48.85,48.75,48.76,58347.0,45.2598,45.2876,45.1949,45.2042,58347.0
2023-01-19 11:20:00,48.76,48.79,48.64,48.79,68611.0,45.2042,45.232,45.093,45.232,68611.0
2023-01-19 11:25:00,48.78,48.87,48.72,48.76,88269.0,45.2227,45.3062,45.1671,45.2042,88269.0
2023-01-19 11:30:00,48.76,48.84,48.7,48.75,54919.0,45.2042,45.2784,45.1486,45.1949,54919.0
2023-01-19 11:35:00,48.75,48.79,48.71,48.76,40266.0,45.1949,45.232,45.1579,45.2042,40266.0
2023-01-19 11:40:00,48.75,48.76,48.62,48.64,50234.0,45.1949,45.2042,45.0744,45.093,50234.0
2023-01-19 11:45:00,48.64,48.68,48.6,48.66,42156.0,45.093,45.13,45.0559,45.1115,42156.0
2023-01-19 11:50:00,48.66,48.68,48.57,48.59,52781.0,45.1115,45.13,45.0281,45.0466,52781.0
2023-01-19 11:55:00,48.59,48.72,48.56,48.72,73407.0,45.0466,45.1671,45.0188,45.1671,73407.0
2023-01-19 12:00:00,48.72,48.79,48.66,48.76,53247.0,45.1671,45.232,45.1115,45.2042,53247.0
2023-01-19 12:05:00,48.76,48.79,48.7,48.75,42339.0,45.2042,45.232,45.1486,45.1949,42339.0
2023-01-19 12:10:00,48.75,48.8,48.74,48.8,31505.0,45.1949,45.2413,45.1857,45.2413,31505.0
2023-01-19 12:15:00,48.8,48.83,48.75,48.75,35699.0,45.2413,45.2691,45.1949,45.1949,35699.0
2023-01-19 12:20:00,48.76,48.76,48.65,48.66,40901.0,45.2042,45.2042,45.1022,45.1115,40901.0
2023-01-19 12:25:00,48.66,48.69,48.62,48.62,44867.0,45.1115,45.1393,45.0744,45.0744,44867.0
2023-01-19 12:30:00,48.62,48.63,48.55,48.59,48223.0,45.0744,45.0837,45.0095,45.0466,48223.0
2023-01-19 12:35:00,48.59,48.66,48.58,48.61,38587.0,45.0466,45.1115,45.0373,45.0651,38587.0
2023-01-19 12:40:00,48.61,48.61,48.48,48.49,21932.0,45.0651,45.0651,44.9446,44.9539,21932.0
2023-01-19 12:45:00,48.48,48.59,48.47,48.55,34179.0,44.9446,45.0466,44.9354,45.0095,34179.0
2023-01-19 12:50:00,48.55,48.57,48.52,48.52,29984.0,45.0095,45.0281,44.9817,44.9817,29984.0
2023-01-19 12:55:00,48.5,48.56,48.48,48.53,44350.0,44.9632,45.0188,44.9446,44.991,44350.0
2023-01-19 13:00:00,48.53,48.6,48.51,48.6,32150.0,44.991,45.0559,44.9724,45.0559,32150.0
2023-01-19 13:05:00,48.59,48.71,48.54,48.7,33319.0,45.0466,45.1579,45.0002,45.1486,33319.0
2023-01-19 13:10:00,48.7,48.7,48.63,48.68,31242.0,45.1486,45.1486,45.0837,45.13,31242.0
2023-01-19 13:15:00,48.69,48.69,48.63,48.68,33693.0,45.1393,45.1393,45.0837,45.13,33693.0
2023-01-19 13:20:00,48.69,48.77,48.69,48.75,107025.0,45.1393,45.2135,45.1393,45.1949,107025.0
2023-01-19 13:25:00,48.75,48.82,48.7,48.72,110991.0,45.1949,45.2598,45.1486,45.1671,110991.0
2023-01-19 13:30:00,48.73,48.85,48.72,48.81,60152.0,45.1764,45.2876,45.1671,45.2506,60152.0
2023-01-19 13:35:00,48.82,48.88,48.78,48.88,35049.0,45.2598,45.3155,45.2227,45.3155,35049.0
2023-01-19 13:40:00,48.88,48.95,48.85,48.85,67231.0,45.3155,45.3803,45.2876,45.2876,67231.0
2023-01-19 13:45:00,48.86,48.87,48.81,48.81,54978.0,45.2969,45.3062,45.2506,45.2506,54978.0
2023-01-19 13:50:00,48.81,48.84,48.77,48.79,36518.0,45.2506,45.2784,45.2135,45.232,36518.0
2023-01-19 13:55:00,48.78,48.79,48.71,48.77,38479.0,45.2227,45.232,45.1579,45.2135,38479.0
2023-01-19 14:00:00,48.76,48.76,48.68,48.71,38725.0,45.2042,45.2042,45.13,45.1579,38725.0
2023-01-19 14:05:00,48.72,48.72,48.62,48.68,33101.0,45.1671,45.1671,45.0744,45.13,33101.0
2023-01-19 14:10:00,48.67,48.75,48.65,48.73,36757.0,45.1208,45.1949,45.1022,45.1764,36757.0
2023-01-19 14:15:00,48.73,48.81,48.72,48.8,35438.0,45.1764,45.2506,45.1671,45.2413,35438.0
2023-01-19 14:20:00,48.81,48.87,48.81,48.85,28910.0,45.2506,45.3062,45.2506,45.2876,28910.0
2023-01-19 14:25:00,48.85,48.88,48.82,48.86,33369.0,45.2876,45.3155,45.2598,45.2969,33369.0
2023-01-19 14:30:00,48.86,48.86,48.8,48.85,54616.0,45.2969,45.2969,45.2413,45.2876,54616.0
2023-01-19 14:35:00,48.85,48.87,48.83,48.85,38332.0,45.2876,45.3062,45.2691,45.2876,38332.0
2023-01-19 14:40:00,48.86,48.89,48.84,48.84,56873.0,45.2969,45.3247,45.2784,45.2784,56873.0
2023-01-19 14:45:00,48.85,48.88,48.84,48.85,28887.0,45.2876,45.3155,45.2784,45.2876,28887.0
2023-01-19 14:50:00,48.86,48.89,48.84,48.87,34072.0,45.2969,45.3247,45.2784,45.3062,34072.0
2023-01-19 14:55:00,48.87,48.95,48.86,48.92,42826.0,45.3062,45.3803,45.2969,45.3525,42826.0
2023-01-19 15:00:00,48.92,48.96,48.92,48.94,28965.0,45.3525,45.3896,45.3525,45.3711,28965.0
2023-01-19 15:05:00,48.93,48.93,48.84,48.86,37997.0,45.3618,45.3618,45.2784,45.2969,37997.0
2023-01-19 15:10:00,48.86,48.91,48.85,48.89,47648.0,45.2969,45.3433,45.2876,45.3247,47648.0
2023-01-19 15:15:00,48.9,48.92,48.88,48.91,41273.0,45.334,45.3525,45.3155,45.3433,41273.0
2023-01-19 15:20:00,48.91,48.96,48.87,48.96,50298.0,45.3433,45.3896,45.3062,45.3896,50298.0
2023-01-19 15:25:00,48.96,48.97,48.9,48.94,80286.0,45.3896,45.3989,45.334,45.3711,80286.0
2023-01-19 15:30:00,48.94,48.98,48.85,48.98,79906.0,45.3711,45.4082,45.2876,45.4082,79906.0
2023-01-19 15:35:00,48.98,49.03,48.94,49.01,70042.0,45.4082,45.4545,45.3711,45.436,70042.0
2023-01-19 15:40:00,49.01,49.05,48.99,49.02,116807.0,45.436,45.4731,45.4174,45.4452,116807.0
2023-01-19 15:45:00,49.02,49.05,48.96,48.98,121091.0,45.4452,45.4731,45.3896,45.4082,121091.0
2023-01-19 15:50:00,48.98,49.0,48.9,48.95,161342.0,45.4082,45.4267,45.334,45.3803,161342.0
2023-01-19 15:55:00,48.95,48.95,48.86,48.92,467423.0,45.3803,45.3803,45.2969,45.3525,467423.0
2023-01-20 09:30:00,48.79,49.08,48.44,48.44,362770.0,45.5719,45.8428,45.245,45.245,362770.0
2023-01-20 09:35:00,48.46,48.81,48.46,48.65,62593.0,45.2637,45.5906,45.2637,45.4411,62593.0
2023-01-20 09:40:00,48.65,48.96,48.65,48.96,75857.0,45.4411,45.7307,45.4411,45.7307,75857.0
2023-01-20 09:45:00,48.97,48.97,48.75,48.83,64277.0,45.74,45.74,45.5345,45.6093,64277.0
2023-01-20 09:50:00,48.84,48.84,48.7,48.77,61322.0,45.6186,45.6186,45.4878,45.5532,61322.0
2023-01-20 09:55:00,48.78,48.89,48.78,48.82,24339.0,45.5626,45.6653,45.5626,45.5999,24339.0
2023-01-20 10:00:00,48.83,48.98,48.83,48.91,31810.0,45.6093,45.7494,45.6093,45.684,31810.0
2023-01-20 10:05:00,48.91,49.02,48.89,48.95,27580.0,45.684,45.7867,45.6653,45.7213,27580.0
2023-01-20 10:10:00,48.95,48.98,48.84,48.88,35567.0,45.7213,45.7494,45.6186,45.656,35567.0
2023-01-20 10:15:00,48.89,48.89,48.8,48.83,24779.0,45.6653,45.6653,45.5812,45.6093,24779.0
2023-01-20 10:20:00,48.83,48.92,48.81,48.87,26944.0,45.6093,45.6933,45.5906,45.6466,26944.0
2023-01-20 10:25:00,48.87,48.96,48.84,48.96,24424.0,45.6466,45.7307,45.6186,45.7307,24424.0
2023-01-20 10:30:00,48.98,48.99,48.88,48.88,17720.0,45.7494,45.7587,45.656,45.656,17720.0
2023-01-20 10:35:00,48.88,48.91,48.84,48.86,23700.0,45.656,45.684,45.6186,45.6373,23700.0
2023-01-20 10:40:00,48.86,48.89,48.83,48.85,26810.0,45.6373,45.6653,45.6093,45.6279,26810.0
2023-01-20 10:45:00,48.84,48.9,48.83,48.83,21544.0,45.6186,45.6746,45.6093,45.6093,21544.0
2023-01-20 10:50:00,48.84,48.91,48.8,48.86,22835.0,45.6186,45.684,45.5812,45.6373,22835.0
2023-01-20 10:55:00,48.86,48.87,48.76,48.77,46362.0,45.6373,45.6466,45.5439,45.5532,46362.0
2023-01-20 11:00:00,48.77,48.85,48.74,48.85,25494.0,45.5532,45.6279,45.5252,45.6279,25494.0
2023-01-20 11:05:00,48.86,48.92,48.83,48.87,28228.0,45.6373,45.6933,45.6093,45.6466,28228.0
2023-01-20 11:10:00,48.87,48.98,48.84,48.95,43374.0,45.6466,45.7494,45.6186,45.7213,43374.0
2023-01-20 11:15:00,48.95,48.98,48.89,48.95,25712.0,45.7213,45.7494,45.6653,45.7213,25712.0
2023-01-20 11:20:00,48.94,48.95,48.85,48.9,25772.0,45.712,45.7213,45.6279,45.6746,25772.0
2023-01-20 11:25:00,48.9,48.91,48.82,48.82,25409.0,45.6746,45.684,45.5999,45.5999,25409.0
2023-01-20 11:30:00,48.83,48.88,48.79,48.88,39979.0,45.6093,45.656,45.5719,45.656,39979.0
2023-01-20 11:35:00,48.88,48.9,48.82,48.83,38432.0,45.656,45.6746,45.5999,45.6093,38432.0
2023-01-20 11:40:00,48.82,48.85,48.79,48.8,30040.0,45.5999,45.6279,45.5719,45.5812,30040.0
2023-01-20 11:45:00,48.79,48.85,48.79,48.83,39135.0,45.5719,45.6279,45.5719,45.6093,39135.0
2023-01-20 11:50:00,48.82,48.86,48.8,48.82,38584.0,45.5999,45.6373,45.5812,45.5999,38584.0
2023-01-20 11:55:00,48.82,48.86,48.79,48.83,27252.0,45.5999,45.6373,45.5719,45.6093,27252.0
2023-01-20 12:00:00,48.84,48.91,48.84,48.89,24042.0,45.6186,45.684,45.6186,45.6653,24042.0
2023-01-20 12:05:00,48.9,48.92,48.87,48.9,22000.0,45.6746,45.6933,45.6466,45.6746,22000.0
2023-01-20 12:10:00,48.89,48.97,48.87,48.96,22821.0,45.6653,45.74,45.6466,45.7307,22821.0
2023-01-20 12:15:00,48.97,49.02,48.96,49.0,31463.0,45.74,45.7867,45.7307,45.768,31463.0
2023-01-20 12:20:00,49.0,49.01,48.97,49.0,29738.0,45.768,45.7774,45.74,45.768,29738.0
2023-01-20 12:25:00,49.0,49.07,49.0,49.03,35468.0,45.768,45.8334,45.768,45.7961,35468.0
2023-01-20 12:30:00,49.04,49.05,48.98,49.04,41889.0,45.8054,45.8148,45.7494,45.8054,41889.0
2023-01-20 12:35:00,49.04,49.12,49.03,49.12,30785.0,45.8054,45.8801,45.7961,45.8801,30785.0
2023-01-20 12:40:00,49.12,49.15,49.11,49.13,30603.0,45.8801,45.9082,45.8708,45.8895,30603.0
2023-01-20 12:45:00,49.13,49.13,49.09,49.12,36023.0,45.8895,45.8895,45.8521,45.8801,36023.0
2023-01-20 12:50:00,49.12,49.14,49.11,49.14,19694.0,45.8801,45.8988,45.8708,45.8988,19694.0
2023-01-20 12:55:00,49.13,49.13,49.08,49.1,21578.0,45.8895,45.8895,45.8428,45.8615,21578.0
2023-01-20 13:00:00,49.1,49.15,49.09,49.14,34390.0,45.8615,45.9082,45.8521,45.8988,34390.0
2023-01-20 13:05:00,49.14,49.14,49.1,49.12,41313.0,45.8988,45.8988,45.8615,45.8801,41313.0
2023-01-20 13:10:00,49.11,49.11,49.02,49.07,38806.0,45.8708,45.8708,45.7867,45.8334,38806.0
2023-01-20 13:15:00,49.07,49.1,48.98,48.98,57092.0,45.8334,45.8615,45.7494,45.7494,57092.0
2023-01-20 13:20:00,48.98,49.03,48.97,49.0,36837.0,45.7494,45.7961,45.74,45.768,36837.0
2023-01-20 13:25:00,49.0,49.03,48.99,49.0,30489.0,45.768,45.7961,45.7587,45.768,30489.0
2023-01-20 13:30:00,49.01,49.06,49.0,49.0,30021.0,45.7774,45.8241,45.768,45.768,30021.0
2023-01-20 13:35:00,48.99,49.11,48.99,49.08,41074.0,45.7587,45.8708,45.7587,45.8428,41074.0
2023-01-20 13:40:00,49.08,49.14,49.07,49.14,32057.0,45.8428,45.8988,45.8334,45.8988,32057.0
2023-01-20 13:45:00,49.14,49.14,49.08,49.13,38291.0,45.8988,45.8988,45.8428,45.8895,38291.0
2023-01-20 13:50:00,49.13,49.15,49.1,49.12,40671.0,45.8895,45.9082,45.8615,45.8801,40671.0
2023-01-20 13:55:00,49.13,49.15,49.11,49.14,33678.0,45.8895,45.9082,45.8708,45.8988,33678.0
2023-01-20 14:00:00,49.14,49.14,49.09,49.12,29246.0,45.8988,45.8988,45.8521,45.8801,29246.0
2023-01-20 14:05:00,49.12,49.14,49.07,49.08,31537.0,45.8801,45.8988,45.8334,45.8428,31537.0
2023-01-20 14:10:00,49.08,49.11,49.07,49.09,24295.0,45.8428,45.8708,45.8334,45.8521,24295.0
2023-01-20 14:15:00,49.09,49.1,49.02,49.02,25825.0,45.8521,45.8615,45.7867,45.7867,25825.0
2023-01-20 14:20:00,49.03,49.03,48.99,49.0,27150.0,45.7961,45.7961,45.7587,45.768,27150.0
2023-01-20 14:25:00,48.99,49.02,48.98,49.01,16206.0,45.7587,45.7867,45.7494,45.7774,16206.0
2023-01-20 14:30:00,49.01,49.03,49.0,49.03,26978.0,45.7774,45.7961,45.768,45.7961,26978.0
2023-01-20 14:35:00,49.03,49.04,49.01,49.03,25616.0,45.7961,45.8054,45.7774,45.7961,25616.0
2023-01-20 14:40:00,49.03,49.03,49.0,49.0,20429.0,45.7961,45.7961,45.768,45.768,20429.0
2023-01-20 14:45:00,49.0,49.02,48.98,49.01,36493.0,45.768,45.7867,45.7494,45.7774,36493.0
2023-01-20 14:50:00,49.01,49.03,48.99,49.03,28475.0,45.7774,45.7961,45.7587,45.7961,28475.0
2023-01-20 14:55:00,49.02,49.07,49.01,49.07,57544.0,45.7867,45.8334,45.7774,45.8334,57544.0
2023-01-20 15:00:00,49.07,49.15,49.07,49.14,39873.0,45.8334,45.9082,45.8334,45.8988,39873.0
2023-01-20 15:05:00,49.14,49.15,49.12,49.13,37086.0,45.8988,45.9082,45.8801,45.8895,37086.0
2023-01-20 15:10:00,49.12,49.21,49.11,49.19,45018.0,45.8801,45.9642,45.8708,45.9455,45018.0
2023-01-20 15:15:00,49.2,49.23,49.19,49.22,38601.0,45.9549,45.9829,45.9455,45.9735,38601.0
2023-01-20 15:20:00,49.21,49.22,49.1,49.12,44332.0,45.9642,45.9735,45.8615,45.8801,44332.0
2023-01-20 15:25:00,49.12,49.13,49.08,49.11,39224.0,45.8801,45.8895,45.8428,45.8708,39224.0
2023-01-20 15:30:00,49.11,49.16,49.1,49.12,49554.0,45.8708,45.9175,45.8615,45.8801,49554.0
2023-01-20 15:35:00,49.11,49.12,49.08,49.12,44665.0,45.8708,45.8801,45.8428,45.8801,44665.0
2023-01-20 15:40:00,49.12,49.12,49.08,49.09,54016.0,45.8801,45.8801,45.8428,45.8521,54016.0
2023-01-20 15:45:00,49.08,49.11,49.05,49.1,61172.0,45.8428,45.8708,45.8148,45.8615,61172.0
2023-01-20 15:50:00,49.09,49.18,49.07,49.18,161548.0,45.8521,45.9362,45.8334,45.9362,161548.0
2023-01-20 15:55:00,49.18,49.24,49.13,49.21,524672.0,45.9362,45.9922,45.8895,45.9642,524672.0
2023-01-23 09:30:00,49.24,49.45,49.16,49.35,109411.0,45.9922,46.1884,45.9175,46.095,109411.0
2023-01-23 09:35:00,49.35,49.4,49.17,49.24,59978.0,46.095,46.1417,45.9268,45.9922,59978.0
2023-01-23 09:40:00,49.25,49.3,49.21,49.29,27402.0,46.0016,46.0483,45.9642,46.0389,27402.0
2023-01-23 09:45:00,49.29,49.39,49.26,49.31,65529.0,46.0389,46.1323,46.0109,46.0576,65529.0
2023-01-23 09:50:00,49.31,49.44,49.3,49.31,33116.0,46.0576,46.179,46.0483,46.0576,33116.0
2023-01-23 09:55:00,49.32,49.37,49.28,49.33,29919.0,46.0669,46.1136,46.0296,46.0763,29919.0
2023-01-23 10:00:00,49.33,49.38,49.28,49.28,54499.0,46.0763,46.123,46.0296,46.0296,54499.0
2023-01-23 10:05:00,49.28,49.33,49.27,49.3,70391.0,46.0296,46.0763,46.0202,46.0483,70391.0
2023-01-23 10:10:00,49.3,49.39,49.28,49.29,61288.0,46.0483,46.1323,46.0296,46.0389,61288.0
2023-01-23 10:15:00,49.28,49.34,49.27,49.34,98082.0,46.0296,46.0856,46.0202,46.0856,98082.0
2023-01-23 10:20:00,49.34,49.39,49.32,49.38,75653.0,46.0856,46.1323,46.0669,46.123,75653.0
2023-01-23 10:25:00,49.38,49.4,49.34,49.37,36353.0,46.123,46.1417,46.0856,46.1136,36353.0
2023-01-23 10:30:00,49.37,49.41,49.33,49.33,49972.0,46.1136,46.151,46.0763,46.0763,49972.0
2023-01-23 10:35:00,49.33,49.35,49.29,49.32,41486.0,46.0763,46.095,46.0389,46.0669,41486.0
2023-01-23 10:40:00,49.31,49.34,49.28,49.31,34582.0,46.0576,46.0856,46.0296,46.0576,34582.0
2023-01-23 10:45:00,49.31,49.33,49.27,49.32,47324.0,46.0576,46.0763,46.0202,46.0669,47324.0
2023-01-23 10:50:00,49.32,49.36,49.28,49.34,65906.0,46.0669,46.1043,46.0296,46.0856,65906.0
2023-01-23 10:55:00,49.34,49.38,49.33,49.37,33949.0,46.0856,46.123,46.0763,46.1136,33949.0
2023-01-23 11:00:00,49.37,49.55,49.36,49.53,44345.0,46.1136,46.2818,46.1043,46.2631,44345.0
2023-01-23 11:05:00,49.52,49.62,49.5,49.57,30192.0,46.2538,46.3472,46.2351,46.3005,30192.0
2023-01-23 11:10:00,49.58,49.61,49.56,49.56,56600.0,46.3098,46.3378,46.2911,46.2911,56600.0
2023-01-23 11:15:00,49.57,49.57,49.52,49.56,65411.0,46.3005,46.3005,46.2538,46.2911,65411.0
2023-01-23 11:20:00,49.56,49.61,49.54,49.6,62192.0,46.2911,46.3378,46.2724,46.3285,62192.0
2023-01-23 11:25:00,49.59,49.6,49.48,49.49,32859.0,46.3191,46.3285,46.2164,46.2257,32859.0
2023-01-23 11:30:00,49.48,49.52,49.45,49.51,54551.0,46.2164,46.2538,46.1884,46.2444,54551.0
2023-01-23 11:35:00,49.49,49.57,49.48,49.53,40541.0,46.2257,46.3005,46.2164,46.2631,40541.0
2023-01-23 11:40:00,49.53,49.54,49.47,49.48,30484.0,46.2631,46.2724,46.207,46.2164,30484.0
2023-01-23 11:45:00,49.48,49.49,49.45,49.48,38695.0,46.2164,46.2257,46.1884,46.2164,38695.0
2023-01-23 11:50:00,49.48,49.48,49.43,49.44,16490.0,46.2164,46.2164,46.1697,46.179,16490.0
2023-01-23 11:55:00,49.43,49.46,49.42,49.44,20937.0,46.1697,46.1977,46.1603,46.179,20937.0
2023-01-23 12:00:00,49.44,49.46,49.41,49.44,22654.0,46.179,46.1977,46.151,46.179,22654.0
2023-01-23 12:05:00,49.43,49.44,49.32,49.32,34872.0,46.1697,46.179,46.0669,46.0669,34872.0
2023-01-23 12:10:00,49.3,49.35,49.28,49.28,11960.0,46.0483,46.095,46.0296,46.0296,11960.0
2023-01-23 12:15:00,49.28,49.35,49.25,49.34,44871.0,46.0296,46.095,46.0016,46.0856,44871.0
2023-01-23 12:20:00,49.34,49.36,49.31,49.34,37085.0,46.0856,46.1043,46.0576,46.0856,37085.0
2023-01-23 12:25:00,49.35,49.42,49.31,49.31,39700.0,46.095,46.1603,46.0576,46.0576,39700.0
2023-01-23 12:30:00,49.31,49.35,49.31,49.34,43148.0,46.0576,46.095,46.0576,46.0856,43148.0
2023-01-23 12:35:00,49.34,49.36,49.32,49.35,83105.0,46.0856,46.1043,46.0669,46.095,83105.0
2023-01-23 12:40:00,49.35,49.43,49.34,49.43,29610.0,46.095,46.1697,46.0856,46.1697,29610.0
2023-01-23 12:45:00,49.42,49.42,49.38,49.4,44394.0,46.1603,46.1603,46.123,46.1417,44394.0
2023-01-23 12:50:00,49.39,49.41,49.37,49.41,65372.0,46.1323,46.151,46.1136,46.151,65372.0
2023-01-23 12:55:00,49.41,49.46,49.41,49.45,41589.0,46.151,46.1977,46.151,46.1884,41589.0
2023-01-23 13:00:00,49.44,49.44,49.37,49.38,30330.0,46.179,46.179,46.1136,46.123,30330.0
2023-01-23 13:05:00,49.38,49.42,49.35,49.35,59603.0,46.123,46.1603,46.095,46.095,59603.0
2023-01-23 13:10:00,49.35,49.36,49.28,49.32,93024.0,46.095,46.1043,46.0296,46.0669,93024.0
2023-01-23 13:15:00,49.33,49.37,49.31,49.36,46110.0,46.0763,46.1136,46.0576,46.1043,46110.0
2023-01-23 13:20:00,49.37,49.41,49.36,49.37,62980.0,46.1136,46.151,46.1043,46.1136,62980.0
2023-01-23 13:25:00,49.38,49.38,49.34,49.36,34372.0,46.123,46.123,46.0856,46.1043,34372.0
2023-01-23 13:30:00,49.36,49.43,49.35,49.42,41333.0,46.1043,46.1697,46.095,46.1603,41333.0
2023-01-23 13:35:00,49.42,49.45,49.4,49.45,46400.0,46.1603,46.1884,46.1417,46.1884,46400.0
2023-01-23 13:40:00,49.45,49.48,49.43,49.47,49252.0,46.1884,46.2164,46.1697,46.207,49252.0
2023-01-23 13:45:00,49.47,49.49,49.46,49.48,43011.0,46.207,46.2257,46.1977,46.2164,43011.0
2023-01-23 13:50:00,49.48,49.5,49.44,49.46,32144.0,46.2164,46.2351,46.179,46.1977,32144.0
2023-01-23 13:55:00,49.47,49.48,49.38,49.38,25738.0,46.207,46.2164,46.123,46.123,25738.0
2023-01-23 14:00:00,49.38,49.38,49.3,49.36,57182.0,46.123,46.123,46.0483,46.1043,57182.0
2023-01-23 14:05:00,49.37,49.42,49.36,49.39,40513.0,46.1136,46.1603,46.1043,46.1323,40513.0
2023-01-23 14:10:00,49.38,49.39,49.36,49.36,35302.0,46.123,46.1323,46.1043,46.1043,35302.0
2023-01-23 14:15:00,49.36,49.36,49.33,49.36,25691.0,46.1043,46.1043,46.0763,46.1043,25691.0
2023-01-23 14:20:00,49.34,49.34,49.3,49.31,63133.0,46.0856,46.0856,46.0483,46.0576,63133.0
2023-01-23 14:25:00,49.32,49.32,49.22,49.25,65511.0,46.0669,46.0669,45.9735,46.0016,65511.0
2023-01-23 14:30:00,49.25,49.25,49.22,49.25,59956.0,46.0016,46.0016,45.9735,46.0016,59956.0
2023-01-23 14:35:00,49.24,49.25,49.17,49.18,36697.0,45.9922,46.0016,45.9268,45.9362,36697.0
2023-01-23 14:40:00,49.18,49.23,49.16,49.22,29229.0,45.9362,45.9829,45.9175,45.9735,29229.0
2023-01-23 14:45:00,49.23,49.23,49.11,49.16,30904.0,45.9829,45.9829,45.8708,45.9175,30904.0
2023-01-23 14:50:00,49.16,49.16,49.08,49.12,42258.0,45.9175,45.9175,45.8428,45.8801,42258.0
2023-01-23 14:55:00,49.12,49.21,49.11,49.18,44956.0,45.8801,45.9642,45.8708,45.9362,44956.0
2023-01-23 15:00:00,49.18,49.22,49.16,49.19,33491.0,45.9362,45.9735,45.9175,45.9455,33491.0
2023-01-23 15:05:00,49.19,49.25,49.15,49.25,27812.0,45.9455,46.0016,45.9082,46.0016,27812.0
2023-01-23 15:10:00,49.24,49.32,49.23,49.29,32106.0,45.9922,46.0669,45.9829,46.0389,32106.0
2023-01-23 15:15:00,49.29,49.3,49.26,49.27,34031.0,46.0389,46.0483,46.0109,46.0202,34031.0
2023-01-23 15:20:00,49.27,49.29,49.25,49.27,38933.0,46.0202,46.0389,46.0016,46.0202,38933.0
2023-01-23 15:25:00,49.27,49.3,49.24,49.3,43621.0,46.0202,46.0483,45.9922,46.0483,43621.0
2023-01-23 15:30:00,49.3,49.31,49.22,49.25,73657.0,46.0483,46.0576,45.9735,46.0016,73657.0
2023-01-23 15:35:00,49.24,49.35,49.23,49.34,65197.0,45.9922,46.095,45.9829,46.0856,65197.0
2023-01-23 15:40:00,49.33,49.37,49.3,49.37,61469.0,46.0763,46.1136,46.0483,46.1136,61469.0
2023-01-23 15:45:00,49.38,49.38,49.33,49.34,67017.0,46.123,46.123,46.0763,46.0856,67017.0
2023-01-23 15:50:00,49.34,49.4,49.33,49.4,111773.0,46.0856,46.1417,46.0763,46.1417,111773.0
2023-01-23 15:55:00,49.4,49.43,49.33,49.33,318898.0,46.1417,46.1697,46.0763,46.0763,318898.0
2023-01-24 09:30:00,49.28,49.4,48.88,49.01,60955.0,46.0296,46.1417,45.656,45.7774,60955.0
2023-01-24 09:35:00,49.03,49.2,48.97,49.17,43188.0,45.7961,45.9549,45.74,45.9268,43188.0
2023-01-24 09:40:00,49.18,49.25,49.09,49.23,40480.0,45.9362,46.0016,45.8521,45.9829,40480.0
2023-01-24 09:45:00,49.23,49.4,49.18,49.36,43340.0,45.9829,46.1417,45.9362,46.1043,43340.0
2023-01-24 09:50:00,49.37,49.47,49.35,49.46,34645.0,46.1136,46.207,46.095,46.1977,34645.0
2023-01-24 09:55:00,49.48,49.49,49.14,49.15,46822.0,46.2164,46.2257,45.8988,45.9082,46822.0
2023-01-24 10:00:00,49.16,49.33,49.14,49.22,48334.0,45.9175,46.0763,45.8988,45.9735,48334.0
2023-01-24 10:05:00,49.22,49.23,49.09,49.23,33691.0,45.9735,45.9829,45.8521,45.9829,33691.0
2023-01-24 10:10:00,49.24,49.43,49.21,49.42,30603.0,45.9922,46.1697,45.9642,46.1603,30603.0
2023-01-24 10:15:00,49.43,49.49,49.43,49.43,28860.0,46.1697,46.2257,46.1697,46.1697,28860.0
2023-01-24 10:20:00,49.43,49.49,49.39,49.4,48081.0,46.1697,46.2257,46.1323,46.1417,48081.0
2023-01-24 10:25:00,49.4,49.48,49.36,49.48,40154.0,46.1417,46.2164,46.1043,46.2164,40154.0
2023-01-24 10:30:00,49.48,49.48,49.33,49.37,57190.0,46.2164,46.2164,46.0763,46.1136,57190.0
2023-01-24 10:35:00,49.37,49.46,49.34,49.44,37247.0,46.1136,46.1977,46.0856,46.179,37247.0
2023-01-24 10:40:00,49.45,49.54,49.42,49.54,36197.0,46.1884,46.2724,46.1603,46.2724,36197.0
2023-01-24 10:45:00,49.53,49.55,49.49,49.54,30405.0,46.2631,46.2818,46.2257,46.2724,30405.0
2023-01-24 10:50:00,49.55,49.68,49.55,49.68,53314.0,46.2818,46.4032,46.2818,46.4032,53314.0
2023-01-24 10:55:00,49.67,49.74,49.66,49.7,57771.0,46.3939,46.4592,46.3845,46.4219,57771.0
2023-01-24 11:00:00,49.71,49.72,49.65,49.72,22909.0,46.4312,46.4406,46.3752,46.4406,22909.0
2023-01-24 11:05:00,49.73,49.73,49.68,49.68,32036.0,46.4499,46.4499,46.4032,46.4032,32036.0
2023-01-24 11:10:00,49.69,49.69,49.6,49.6,21369.0,46.4125,46.4125,46.3285,46.3285,21369.0
2023-01-24 11:15:00,49.6,49.64,49.55,49.62,31657.0,46.3285,46.3658,46.2818,46.3472,31657.0
2023-01-24 11:20:00,49.61,49.66,49.58,49.63,21567.0,46.3378,46.3845,46.3098,46.3565,21567.0
2023-01-24 11:25:00,49.63,49.69,49.6,49.68,54058.0,46.3565,46.4125,46.3285,46.4032,54058.0
2023-01-24 11:30:00,49.69,49.69,49.61,49.68,44306.0,46.4125,46.4125,46.3378,46.4032,44306.0
2023-01-24 11:35:00,49.68,49.74,49.66,49.74,58295.0,46.4032,46.4592,46.3845,46.4592,58295.0
2023-01-24 11:40:00,49.73,49.74,49.61,49.62,29113.0,46.4499,46.4592,46.3378,46.3472,29113.0
2023-01-24 11:45:00,49.61,49.67,49.57,49.59,43503.0,46.3378,46.3939,46.3005,46.3191,43503.0
2023-01-24 11:50:00,49.59,49.62,49.58,49.6,15568.0,46.3191,46.3472,46.3098,46.3285,15568.0
2023-01-24 11:55:00,49.61,49.65,49.59,49.63,18974.0,46.3378,46.3752,46.3191,46.3565,18974.0
2023-01-24 12:00:00,49.63,49.63,49.52,49.55,31632.0,46.3565,46.3565,46.2538,46.2818,31632.0
2023-01-24 12:05:00,49.55,49.65,49.55,49.64,19822.0,46.2818,46.3752,46.2818,46.3658,19822.0
2023-01-24 12:10:00,49.63,49.64,49.55,49.59,17082.0,46.3565,46.3658,46.2818,46.3191,17082.0
2023-01-24 12:15:00,49.58,49.59,49.57,49.59,12727.0,46.3098,46.3191,46.3005,46.3191,12727.0
2023-01-24 12:20:00,49.59,49.67,49.58,49.66,23445.0,46.3191,46.3939,46.3098,46.3845,23445.0
2023-01-24 12:25:00,49.66,49.67,49.6,49.64,30216.0,46.3845,46.3939,46.3285,46.3658,30216.0
2023-01-24 12:30:00,49.63,49.69,49.63,49.67,32005.0,46.3565,46.4125,46.3565,46.3939,32005.0
2023-01-24 12:35:00,49.67,49.71,49.65,49.7,29983.0,46.3939,46.4312,46.3752,46.4219,29983.0
2023-01-24 12:40:00,49.7,49.7,49.65,49.66,53194.0,46.4219,46.4219,46.3752,46.3845,53194.0
2023-01-24 12:45:00,49.66,49.73,49.65,49.71,34289.0,46.3845,46.4499,46.3752,46.4312,34289.0
2023-01-24 12:50:00,49.72,49.72,49.68,49.69,16804.0,46.4406,46.4406,46.4032,46.4125,16804.0
2023-01-24 12:55:00,49.68,49.71,49.66,49.66,23801.0,46.4032,46.4312,46.3845,46.3845,23801.0
2023-01-24 13:00:00,49.66,49.69,49.61,49.62,31116.0,46.3845,46.4125,46.3378,46.3472,31116.0
2023-01-24 13:05:00,49.63,49.66,49.61,49.65,14883.0,46.3565,46.3845,46.3378,46.3752,14883.0
2023-01-24 13:10:00,49.66,49.67,49.64,49.65,15257.0,46.3845,46.3939,46.3658,46.3752,15257.0
2023-01-24 13:15:00,49.66,49.67,49.61,49.61,17550.0,46.3845,46.3939,46.3378,46.3378,17550.0
2023-01-24 13:20:00,49.62,49.63,49.55,49.57,14040.0,46.3472,46.3565,46.2818,46.3005,14040.0
2023-01-24 13:25:00,49.57,49.6,49.55,49.59,14729.0,46.3005,46.3285,46.2818,46.3191,14729.0
2023-01-24 13:30:00,49.6,49.61,49.58,49.61,13019.0,46.3285,46.3378,46.3098,46.3378,13019.0
2023-01-24 13:35:00,49.6,49.6,49.57,49.58,19528.0,46.3285,46.3285,46.3005,46.3098,19528.0
2023-01-24 13:40:00,49.58,49.61,49.57,49.61,23602.0,46.3098,46.3378,46.3005,46.3378,23602.0
2023-01-24 13:45:00,49.61,49.64,49.6,49.64,19966.0,46.3378,46.3658,46.3285,46.3658,19966.0
2023-01-24 13:50:00,49.63,49.69,49.63,49.69,14716.0,46.3565,46.4125,46.3565,46.4125,14716.0
2023-01-24 13:55:00,49.69,49.73,49.65,49.65,28283.0,46.4125,46.4499,46.3752,46.3752,28283.0
2023-01-24 14:00:00,49.66,49.66,49.56,49.57,15736.0,46.3845,46.3845,46.2911,46.3005,15736.0
2023-01-24 14:05:00,49.57,49.63,49.55,49.62,15712.0,46.3005,46.3565,46.2818,46.3472,15712.0
2023-01-24 14:10:00,49.62,49.62,49.58,49.58,20236.0,46.3472,46.3472,46.3098,46.3098,20236.0
2023-01-24 14:15:00,49.59,49.62,49.58,49.59,22963.0,46.3191,46.3472,46.3098,46.3191,22963.0
2023-01-24 14:20:00,49.59,49.62,49.56,49.62,20970.0,46.3191,46.3472,46.2911,46.3472,20970.0
2023-01-24 14:25:00,49.62,49.65,49.61,49.64,22019.0,46.3472,46.3752,46.3378,46.3658,22019.0
2023-01-24 14:30:00,49.65,49.69,49.61,49.68,20982.0,46.3752,46.4125,46.3378,46.4032,20982.0
2023-01-24 14:35:00,49.68,49.71,49.66,49.68,18148.0,46.4032,46.4312,46.3845,46.4032,18148.0
2023-01-24 14:40:00,49.67,49.67,49.63,49.65,13478.0,46.3939,46.3939,46.3565,46.3752,13478.0
2023-01-24 14:45:00,49.65,49.7,49.63,49.68,75929.0,46.3752,46.4219,46.3565,46.4032,75929.0
2023-01-24 14:50:00,49.68,49.72,49.68,49.7,21087.0,46.4032,46.4406,46.4032,46.4219,21087.0
2023-01-24 14:55:00,49.7,49.73,49.7,49.7,21053.0,46.4219,46.4499,46.4219,46.4219,21053.0
2023-01-24 15:00:00,49.71,49.76,49.7,49.76,54203.0,46.4312,46.4779,46.4219,46.4779,54203.0
2023-01-24 15:05:00,49.76,49.76,49.72,49.72,27897.0,46.4779,46.4779,46.4406,46.4406,27897.0
2023-01-24 15:10:00,49.72,49.75,49.71,49.71,22708.0,46.4406,46.4686,46.4312,46.4312,22708.0
2023-01-24 15:15:00,49.71,49.73,49.71,49.72,15595.0,46.4312,46.4499,46.4312,46.4406,15595.0
2023-01-24 15:20:00,49.72,49.72,49.71,49.72,18612.0,46.4406,46.4406,46.4312,46.4406,18612.0
2023-01-24 15:25:00,49.72,49.72,49.7,49.71,26810.0,46.4406,46.4406,46.4219,46.4312,26810.0
2023-01-24 15:30:00,49.71,49.71,49.64,49.64,35710.0,46.4312,46.4312,46.3658,46.3658,35710.0
2023-01-24 15:35:00,49.64,49.65,49.6,49.61,40718.0,46.3658,46.3752,46.3285,46.3378,40718.0
2023-01-24 15:40:00,49.62,49.62,49.52,49.55,58778.0,46.3472,46.3472,46.2538,46.2818,58778.0
2023-01-24 15:45:00,49.55,49.56,49.48,49.48,59748.0,46.2818,46.2911,46.2164,46.2164,59748.0
2023-01-24 15:50:00,49.48,49.52,49.46,49.48,85859.0,46.2164,46.2538,46.1977,46.2164,85859.0
2023-01-24 15:55:00,49.48,49.52,49.46,49.46,230155.0,46.2164,46.2538,46.1977,46.1977,230155.0
2023-01-25 09:30:00,49.06,49.27,49.05,49.24,55159.0,45.8241,46.0202,45.8148,45.9922,55159.0
2023-01-25 09:35:00,49.25,49.46,49.25,49.39,83662.0,46.0016,46.1977,46.0016,46.1323,83662.0
2023-01-25 09:40:00,49.38,49.58,49.37,49.55,48117.0,46.123,46.3098,46.1136,46.2818,48117.0
2023-01-25 09:45:00,49.56,49.63,49.26,49.27,217342.0,46.2911,46.3565,46.0109,46.0202,217342.0
2023-01-25 09:50:00,49.26,49.4,49.19,49.34,94490.0,46.0109,46.1417,45.9455,46.0856,94490.0
2023-01-25 09:55:00,49.34,49.41,49.26,49.29,31279.0,46.0856,46.151,46.0109,46.0389,31279.0
2023-01-25 10:00:00,49.3,49.43,49.28,49.4,35994.0,46.0483,46.1697,46.0296,46.1417,35994.0
2023-01-25 10:05:00,49.4,49.55,49.37,49.54,27367.0,46.1417,46.2818,46.1136,46.2724,27367.0
2023-01-25 10:10:00,49.55,49.58,49.37,49.39,30734.0,46.2818,46.3098,46.1136,46.1323,30734.0
2023-01-25 10:15:00,49.38,49.46,49.36,49.36,32397.0,46.123,46.1977,46.1043,46.1043,32397.0
2023-01-25 10:20:00,49.37,49.41,49.34,49.37,22593.0,46.1136,46.151,46.0856,46.1136,22593.0
2023-01-25 10:25:00,49.38,49.39,49.32,49.34,41691.0,46.123,46.1323,46.0669,46.0856,41691.0
2023-01-25 10:30:00,49.33,49.36,49.25,49.3,31655.0,46.0763,46.1043,46.0016,46.0483,31655.0
2023-01-25 10:35:00,49.3,49.33,49.2,49.25,15603.0,46.0483,46.0763,45.9549,46.0016,15603.0
2023-01-25 10:40:00,49.23,49.27,49.21,49.23,18174.0,45.9829,46.0202,45.9642,45.9829,18174.0
2023-01-25 10:45:00,49.23,49.35,49.23,49.32,15943.0,45.9829,46.095,45.9829,46.0669,15943.0
2023-01-25 10:50:00,49.32,49.32,49.22,49.25,22657.0,46.0669,46.0669,45.9735,46.0016,22657.0
2023-01-25 10:55:00,49.25,49.3,49.25,49.27,24861.0,46.0016,46.0483,46.0016,46.0202,24861.0
2023-01-25 11:00:00,49.26,49.29,49.23,49.26,25357.0,46.0109,46.0389,45.9829,46.0109,25357.0
2023-01-25 11:05:00,49.26,49.27,49.22,49.22,11900.0,46.0109,46.0202,45.9735,45.9735,11900.0
2023-01-25 11:10:00,49.23,49.29,49.21,49.29,18563.0,45.9829,46.0389,45.9642,46.0389,18563.0
2023-01-25 11:15:00,49.3,49.34,49.26,49.33,25520.0,46.0483,46.0856,46.0109,46.0763,25520.0
2023-01-25 11:20:00,49.33,49.37,49.3,49.33,28721.0,46.0763,46.1136,46.0483,46.0763,28721.0
2023-01-25 11:25:00,49.33,49.35,49.3,49.34,14021.0,46.0763,46.095,46.0483,46.0856,14021.0
2023-01-25 11:30:00,49.34,49.38,49.3,49.38,28015.0,46.0856,46.123,46.0483,46.123,28015.0
2023-01-25 11:35:00,49.38,49.43,49.35,49.41,11748.0,46.123,46.1697,46.095,46.151,11748.0
2023-01-25 11:40:00,49.41,49.41,49.35,49.35,13012.0,46.151,46.151,46.095,46.095,13012.0
2023-01-25 11:45:00,49.35,49.35,49.29,49.33,15037.0,46.095,46.095,46.0389,46.0763,15037.0
2023-01-25 11:50:00,49.33,49.42,49.32,49.38,13133.0,46.0763,46.1603,46.0669,46.123,13133.0
2023-01-25 11:55:00,49.38,49.43,49.36,49.41,11581.0,46.123,46.1697,46.1043,46.151,11581.0
2023-01-25 12:00:00,49.41,49.42,49.38,49.39,11951.0,46.151,46.1603,46.123,46.1323,11951.0
2023-01-25 12:05:00,49.4,49.43,49.39,49.41,9368.0,46.1417,46.1697,46.1323,46.151,9368.0
2023-01-25 12:10:00,49.4,49.41,49.37,49.4,18246.0,46.1417,46.151,46.1136,46.1417,18246.0
2023-01-25 12:15:00,49.4,49.42,49.37,49.38,14457.0,46.1417,46.1603,46.1136,46.123,14457.0
2023-01-25 12:20:00,49.38,49.4,49.33,49.34,13757.0,46.123,46.1417,46.0763,46.0856,13757.0
2023-01-25 12:25:00,49.34,49.35,49.27,49.31,7613.0,46.0856,46.095,46.0202,46.0576,7613.0
2023-01-25 12:30:00,49.31,49.39,49.31,49.38,8648.0,46.0576,46.1323,46.0576,46.123,8648.0
2023-01-25 12:35:00,49.38,49.39,49.35,49.38,10794.0,46.123,46.1323,46.095,46.123,10794.0
2023-01-25 12:40:00,49.39,49.47,49.39,49.45,22549.0,46.1323,46.207,46.1323,46.1884,22549.0
2023-01-25 12:45:00,49.45,49.49,49.45,49.48,16640.0,46.1884,46.2257,46.1884,46.2164,16640.0
2023-01-25 12:50:00,49.49,49.53,49.48,49.53,15432.0,46.2257,46.2631,46.2164,46.2631,15432.0
2023-01-25 12:55:00,49.52,49.53,49.5,49.5,14358.0,46.2538,46.2631,46.2351,46.2351,14358.0
2023-01-25 13:00:00,49.5,49.58,49.49,49.53,19582.0,46.2351,46.3098,46.2257,46.2631,19582.0
2023-01-25 13:05:00,49.54,49.56,49.52,49.55,8650.0,46.2724,46.2911,46.2538,46.2818,8650.0
2023-01-25 13:10:00,49.55,49.57,49.52,49.55,14570.0,46.2818,46.3005,46.2538,46.2818,14570.0
2023-01-25 13:15:00,49.56,49.63,49.56,49.62,23002.0,46.2911,46.3565,46.2911,46.3472,23002.0
2023-01-25 13:20:00,49.62,49.67,49.62,49.66,11810.0,46.3472,46.3939,46.3472,46.3845,11810.0
2023-01-25 13:25:00,49.66,49.7,49.65,49.7,16856.0,46.3845,46.4219,46.3752,46.4219,16856.0
2023-01-25 13:30:00,49.7,49.7,49.66,49.67,14154.0,46.4219,46.4219,46.3845,46.3939,14154.0
2023-01-25 13:35:00,49.68,49.7,49.67,49.69,14342.0,46.4032,46.4219,46.3939,46.4125,14342.0
2023-01-25 13:40:00,49.7,49.73,49.7,49.71,20359.0,46.4219,46.4499,46.4219,46.4312,20359.0
2023-01-25 13:45:00,49.71,49.74,49.64,49.72,40272.0,46.4312,46.4592,46.3658,46.4406,40272.0
2023-01-25 13:50:00,49.71,49.72,49.67,49.68,8251.0,46.4312,46.4406,46.3939,46.4032,8251.0
2023-01-25 13:55:00,49.68,49.72,49.67,49.72,9521.0,46.4032,46.4406,46.3939,46.4406,9521.0
2023-01-25 14:00:00,49.72,49.73,49.69,49.71,22592.0,46.4406,46.4499,46.4125,46.4312,22592.0
2023-01-25 14:05:00,49.71,49.79,49.7,49.78,33758.0,46.4312,46.5059,46.4219,46.4966,33758.0
2023-01-25 14:10:00,49.78,49.84,49.77,49.84,22668.0,46.4966,46.5526,46.4873,46.5526,22668.0
2023-01-25 14:15:00,49.84,49.87,49.83,49.84,21655.0,46.5526,46.5807,46.5433,46.5526,21655.0
2023-01-25 14:20:00,49.85,49.85,49.76,49.76,28753.0,46.562,46.562,46.4779,46.4779,28753.0
2023-01-25 14:25:00,49.76,49.76,49.71,49.73,10664.0,46.4779,46.4779,46.4312,46.4499,10664.0
2023-01-25 14:30:00,49.74,49.74,49.7,49.7,29849.0,46.4592,46.4592,46.4219,46.4219,29849.0
2023-01-25 14:35:00,49.7,49.72,49.68,49.72,13158.0,46.4219,46.4406,46.4032,46.4406,13158.0
2023-01-25 14:40:00,49.72,49.76,49.71,49.76,10726.0,46.4406,46.4779,46.4312,46.4779,10726.0
2023-01-25 14:45:00,49.76,49.8,49.75,49.8,13825.0,46.4779,46.5153,46.4686,46.5153,13825.0
2023-01-25 14:50:00,49.8,49.82,49.77,49.8,22163.0,46.5153,46.534,46.4873,46.5153,22163.0
2023-01-25 14:55:00,49.8,49.84,49.8,49.83,21659.0,46.5153,46.5526,46.5153,46.5433,21659.0
2023-01-25 15:00:00,49.83,49.87,49.82,49.87,28900.0,46.5433,46.5807,46.534,46.5807,28900.0
2023-01-25 15:05:00,49.86,49.9,49.85,49.9,29206.0,46.5713,46.6087,46.562,46.6087,29206.0
2023-01-25 15:10:00,49.88,49.9,49.82,49.86,21351.0,46.59,46.6087,46.534,46.5713,21351.0
2023-01-25 15:15:00,49.86,49.87,49.82,49.86,20622.0,46.5713,46.5807,46.534,46.5713,20622.0
2023-01-25 15:20:00,49.86,49.87,49.84,49.87,23705.0,46.5713,46.5807,46.5526,46.5807,23705.0
2023-01-25 15:25:00,49.87,49.94,49.87,49.93,30780.0,46.5807,46.646,46.5807,46.6367,30780.0
2023-01-25 15:30:00,49.94,49.96,49.92,49.93,45052.0,46.646,46.6647,46.6274,46.6367,45052.0
2023-01-25 15:35:00,49.93,49.96,49.89,49.94,44812.0,46.6367,46.6647,46.5993,46.646,44812.0
2023-01-25 15:40:00,49.93,49.97,49.92,49.96,46554.0,46.6367,46.6741,46.6274,46.6647,46554.0
2023-01-25 15:45:00,49.97,49.97,49.91,49.93,71375.0,46.6741,46.6741,46.618,46.6367,71375.0
2023-01-25 15:50:00,49.92,49.94,49.87,49.91,119626.0,46.6274,46.646,46.5807,46.618,119626.0
2023-01-25 15:55:00,49.91,50.0,49.9,50.0,332276.0,46.618,46.7021,46.6087,46.7021,332276.0
2023-01-26 09:30:00,50.24,50.55,50.14,50.53,121992.0,46.9263,47.2158,46.8329,47.1971,121992.0
2023-01-26 09:35:00,50.52,50.71,50.52,50.6,170514.0,47.1878,47.3653,47.1878,47.2625,170514.0
2023-01-26 09:40:00,50.63,50.67,50.44,50.5,89322.0,47.2905,47.3279,47.1131,47.1691,89322.0
2023-01-26 09:45:00,50.5,50.51,50.19,50.2,73384.0,47.1691,47.1785,46.8796,46.8889,73384.0
2023-01-26 09:50:00,50.19,50.28,50.12,50.25,34376.0,46.8796,46.9636,46.8142,46.9356,34376.0
2023-01-26 09:55:00,50.26,50.28,50.15,50.26,51805.0,46.9449,46.9636,46.8422,46.9449,51805.0
2023-01-26 10:00:00,50.27,50.3,50.16,50.3,37617.0,46.9543,46.9823,46.8515,46.9823,37617.0
2023-01-26 10:05:00,50.3,50.33,50.23,50.24,26897.0,46.9823,47.0103,46.9169,46.9263,26897.0
2023-01-26 10:10:00,50.24,50.26,50.16,50.23,33482.0,46.9263,46.9449,46.8515,46.9169,33482.0
2023-01-26 10:15:00,50.23,50.26,50.17,50.2,37386.0,46.9169,46.9449,46.8609,46.8889,37386.0
2023-01-26 10:20:00,50.19,50.28,50.12,50.28,40890.0,46.8796,46.9636,46.8142,46.9636,40890.0
2023-01-26 10:25:00,50.28,50.29,50.2,50.24,21185.0,46.9636,46.973,46.8889,46.9263,21185.0
2023-01-26 10:30:00,50.24,50.3,50.16,50.29,36135.0,46.9263,46.9823,46.8515,46.973,36135.0
2023-01-26 10:35:00,50.3,50.3,50.18,50.2,31398.0,46.9823,46.9823,46.8702,46.8889,31398.0
2023-01-26 10:40:00,50.2,50.24,50.15,50.16,29009.0,46.8889,46.9263,46.8422,46.8515,29009.0
2023-01-26 10:45:00,50.16,50.16,50.1,50.15,18261.0,46.8515,46.8515,46.7955,46.8422,18261.0
2023-01-26 10:50:00,50.15,50.19,50.04,50.05,57386.0,46.8422,46.8796,46.7395,46.7488,57386.0
2023-01-26 10:55:00,50.05,50.05,49.99,50.01,61044.0,46.7488,46.7488,46.6927,46.7114,61044.0
2023-01-26 11:00:00,50.02,50.06,49.99,50.03,51705.0,46.7208,46.7581,46.6927,46.7301,51705.0
2023-01-26 11:05:00,50.03,50.04,49.95,49.99,31326.0,46.7301,46.7395,46.6554,46.6927,31326.0
2023-01-26 11:10:00,50.01,50.05,49.98,50.04,34450.0,46.7114,46.7488,46.6834,46.7395,34450.0
2023-01-26 11:15:00,50.05,50.08,50.0,50.02,34146.0,46.7488,46.7768,46.7021,46.7208,34146.0
2023-01-26 11:20:00,50.02,50.02,49.94,49.94,28913.0,46.7208,46.7208,46.646,46.646,28913.0
2023-01-26 11:25:00,49.94,50.03,49.93,50.01,20171.0,46.646,46.7301,46.6367,46.7114,20171.0
2023-01-26 11:30:00,50.01,50.03,49.97,49.98,18878.0,46.7114,46.7301,46.6741,46.6834,18878.0
2023-01-26 11:35:00,49.99,50.02,49.98,50.02,28321.0,46.6927,46.7208,46.6834,46.7208,28321.0
2023-01-26 11:40:00,50.02,50.08,49.99,50.07,25758.0,46.7208,46.7768,46.6927,46.7675,25758.0
2023-01-26 11:45:00,50.07,50.08,50.04,50.07,26022.0,46.7675,46.7768,46.7395,46.7675,26022.0
2023-01-26 11:50:00,50.08,50.09,50.04,50.05,27496.0,46.7768,46.7862,46.7395,46.7488,27496.0
2023-01-26 11:55:00,50.05,50.07,50.03,50.06,26778.0,46.7488,46.7675,46.7301,46.7581,26778.0
2023-01-26 12:00:00,50.07,50.11,50.06,50.09,84154.0,46.7675,46.8048,46.7581,46.7862,84154.0
2023-01-26 12:05:00,50.09,50.15,50.06,50.14,42838.0,46.7862,46.8422,46.7581,46.8329,42838.0
2023-01-26 12:10:00,50.15,50.16,50.11,50.12,13742.0,46.8422,46.8515,46.8048,46.8142,13742.0
2023-01-26 12:15:00,50.11,50.12,50.08,50.11,10707.0,46.8048,46.8142,46.7768,46.8048,10707.0
2023-01-26 12:20:00,50.11,50.16,50.11,50.13,11752.0,46.8048,46.8515,46.8048,46.8235,11752.0
2023-01-26 12:25:00,50.14,50.16,50.12,50.14,11835.0,46.8329,46.8515,46.8142,46.8329,11835.0
2023-01-26 12:30:00,50.14,50.15,50.11,50.14,11871.0,46.8329,46.8422,46.8048,46.8329,11871.0
2023-01-26 12:35:00,50.13,50.15,50.11,50.15,10997.0,46.8235,46.8422,46.8048,46.8422,10997.0
2023-01-26 12:40:00,50.15,50.16,50.04,50.04,16426.0,46.8422,46.8515,46.7395,46.7395,16426.0
2023-01-26 12:45:00,50.05,50.09,50.0,50.03,14347.0,46.7488,46.7862,46.7021,46.7301,14347.0
2023-01-26 12:50:00,50.03,50.12,50.03,50.09,20181.0,46.7301,46.8142,46.7301,46.7862,20181.0
2023-01-26 12:55:00,50.1,50.13,50.07,50.07,14697.0,46.7955,46.8235,46.7675,46.7675,14697.0
2023-01-26 13:00:00,50.08,50.12,50.06,50.11,14561.0,46.7768,46.8142,46.7581,46.8048,14561.0
2023-01-26 13:05:00,50.1,50.11,50.05,50.09,19561.0,46.7955,46.8048,46.7488,46.7862,19561.0
2023-01-26 13:10:00,50.09,50.12,50.08,50.12,7410.0,46.7862,46.8142,46.7768,46.8142,7410.0
2023-01-26 13:15:00,50.12,50.13,50.08,50.08,14365.0,46.8142,46.8235,46.7768,46.7768,14365.0
2023-01-26 13:20:00,50.08,50.13,50.08,50.13,13294.0,46.7768,46.8235,46.7768,46.8235,13294.0
2023-01-26 13:25:00,50.13,50.16,50.11,50.15,17603.0,46.8235,46.8515,46.8048,46.8422,17603.0
2023-01-26 13:30:00,50.15,50.18,50.14,50.16,23204.0,46.8422,46.8702,46.8329,46.8515,23204.0
2023-01-26 13:35:00,50.16,50.22,50.14,50.21,26758.0,46.8515,46.9076,46.8329,46.8982,26758.0
2023-01-26 13:40:00,50.21,50.25,50.2,50.23,24394.0,46.8982,46.9356,46.8889,46.9169,24394.0
2023-01-26 13:45:00,50.23,50.29,50.23,50.29,15260.0,46.9169,46.973,46.9169,46.973,15260.0
2023-01-26 13:50:00,50.28,50.29,50.24,50.28,37622.0,46.9636,46.973,46.9263,46.9636,37622.0
2023-01-26 13:55:00,50.29,50.29,50.27,50.28,24600.0,46.973,46.973,46.9543,46.9636,24600.0
2023-01-26 14:00:00,50.28,50.28,50.22,50.23,21110.0,46.9636,46.9636,46.9076,46.9169,21110.0
2023-01-26 14:05:00,50.23,50.3,50.23,50.29,29299.0,46.9169,46.9823,46.9169,46.973,29299.0
2023-01-26 14:10:00,50.29,50.29,50.25,50.27,8183.0,46.973,46.973,46.9356,46.9543,8183.0
2023-01-26 14:15:00,50.26,50.27,50.21,50.24,10827.0,46.9449,46.9543,46.8982,46.9263,10827.0
2023-01-26 14:20:00,50.23,50.23,50.19,50.2,24702.0,46.9169,46.9169,46.8796,46.8889,24702.0
2023-01-26 14:25:00,50.21,50.21,50.15,50.16,17686.0,46.8982,46.8982,46.8422,46.8515,17686.0
2023-01-26 14:30:00,50.16,50.23,50.15,50.23,21577.0,46.8515,46.9169,46.8422,46.9169,21577.0
2023-01-26 14:35:00,50.23,50.28,50.22,50.25,26135.0,46.9169,46.9636,46.9076,46.9356,26135.0
2023-01-26 14:40:00,50.25,50.3,50.24,50.29,20238.0,46.9356,46.9823,46.9263,46.973,20238.0
2023-01-26 14:45:00,50.29,50.3,50.27,50.27,22091.0,46.973,46.9823,46.9543,46.9543,22091.0
2023-01-26 14:50:00,50.26,50.27,50.23,50.25,13132.0,46.9449,46.9543,46.9169,46.9356,13132.0
2023-01-26 14:55:00,50.25,50.3,50.24,50.3,16265.0,46.9356,46.9823,46.9263,46.9823,16265.0
2023-01-26 15:00:00,50.3,50.32,50.27,50.27,26523.0,46.9823,47.001,46.9543,46.9543,26523.0
2023-01-26 15:05:00,50.28,50.31,50.26,50.3,20175.0,46.9636,46.9916,46.9449,46.9823,20175.0
2023-01-26 15:10:00,50.3,50.36,50.29,50.33,21395.0,46.9823,47.0383,46.973,47.0103,21395.0
2023-01-26 15:15:00,50.34,50.36,50.33,50.36,14310.0,47.0197,47.0383,47.0103,47.0383,14310.0
2023-01-26 15:20:00,50.35,50.36,50.31,50.36,31035.0,47.029,47.0383,46.9916,47.0383,31035.0
2023-01-26 15:25:00,50.35,50.38,50.34,50.34,24650.0,47.029,47.057,47.0197,47.0197,24650.0
2023-01-26 15:30:00,50.34,50.4,50.33,50.39,31861.0,47.0197,47.0757,47.0103,47.0664,31861.0
2023-01-26 15:35:00,50.38,50.42,50.38,50.41,41748.0,47.057,47.0944,47.057,47.085,41748.0
2023-01-26 15:40:00,50.42,50.54,50.41,50.5,99660.0,47.0944,47.2065,47.085,47.1691,99660.0
2023-01-26 15:45:00,50.49,50.51,50.46,50.5,92610.0,47.1598,47.1785,47.1317,47.1691,92610.0
2023-01-26 15:50:00,50.5,50.58,50.48,50.49,145341.0,47.1691,47.2438,47.1504,47.1598,145341.0
2023-01-26 15:55:00,50.48,50.62,50.48,50.6,335260.0,47.1504,47.2812,47.1504,47.2625,335260.0
2023-01-27 09:30:00,50.57,50.58,50.43,50.48,70774.0,47.2345,47.2438,47.1037,47.1504,70774.0
2023-01-27 09:35:00,50.48,50.58,50.46,50.56,38553.0,47.1504,47.2438,47.1317,47.2252,38553.0
2023-01-27 09:40:00,50.56,50.61,50.53,50.56,29662.0,47.2252,47.2719,47.1971,47.2252,29662.0
2023-01-27 09:45:00,50.57,50.61,50.51,50.52,68782.0,47.2345,47.2719,47.1785,47.1878,68782.0
2023-01-27 09:50:00,50.52,50.6,50.5,50.59,40476.0,47.1878,47.2625,47.1691,47.2532,40476.0
2023-01-27 09:55:00,50.58,50.59,50.46,50.54,34818.0,47.2438,47.2532,47.1317,47.2065,34818.0
2023-01-27 10:00:00,50.54,50.56,50.45,50.54,52915.0,47.2065,47.2252,47.1224,47.2065,52915.0
2023-01-27 10:05:00,50.53,50.63,50.51,50.61,44400.0,47.1971,47.2905,47.1785,47.2719,44400.0
2023-01-27 10:10:00,50.61,50.67,50.59,50.66,32154.0,47.2719,47.3279,47.2532,47.3186,32154.0
2023-01-27 10:15:00,50.65,50.67,50.58,50.6,38630.0,47.3092,47.3279,47.2438,47.2625,38630.0
2023-01-27 10:20:00,50.59,50.65,50.57,50.6,50240.0,47.2532,47.3092,47.2345,47.2625,50240.0
2023-01-27 10:25:00,50.6,50.61,50.53,50.55,42640.0,47.2625,47.2719,47.1971,47.2158,42640.0
2023-01-27 10:30:00,50.55,50.56,50.45,50.48,45335.0,47.2158,47.2252,47.1224,47.1504,45335.0
2023-01-27 10:35:00,50.48,50.52,50.44,50.49,41638.0,47.1504,47.1878,47.1131,47.1598,41638.0
2023-01-27 10:40:00,50.49,50.53,50.45,50.5,46899.0,47.1598,47.1971,47.1224,47.1691,46899.0
2023-01-27 10:45:00,50.49,50.51,50.45,50.48,55420.0,47.1598,47.1785,47.1224,47.1504,55420.0
2023-01-27 10:50:00,50.48,50.5,50.32,50.32,39466.0,47.1504,47.1691,47.001,47.001,39466.0
2023-01-27 10:55:00,50.32,50.38,50.26,50.35,81080.0,47.001,47.057,46.9449,47.029,81080.0
2023-01-27 11:00:00,50.34,50.38,50.29,50.35,124155.0,47.0197,47.057,46.973,47.029,124155.0
2023-01-27 11:05:00,50.35,50.38,50.27,50.3,86572.0,47.029,47.057,46.9543,46.9823,86572.0
2023-01-27 11:10:00,50.3,50.34,50.26,50.33,155187.0,46.9823,47.0197,46.9449,47.0103,155187.0
2023-01-27 11:15:00,50.32,50.42,50.23,50.41,83146.0,47.001,47.0944,46.9169,47.085,83146.0
2023-01-27 11:20:00,50.41,50.47,50.4,50.45,17999.0,47.085,47.1411,47.0757,47.1224,17999.0
2023-01-27 11:25:00,50.44,50.5,50.42,50.5,31235.0,47.1131,47.1691,47.0944,47.1691,31235.0
2023-01-27 11:30:00,50.51,50.54,50.49,50.5,30946.0,47.1785,47.2065,47.1598,47.1691,30946.0
2023-01-27 11:35:00,50.51,50.51,50.46,50.49,28746.0,47.1785,47.1785,47.1317,47.1598,28746.0
2023-01-27 11:40:00,50.5,50.54,50.49,50.53,25139.0,47.1691,47.2065,47.1598,47.1971,25139.0
2023-01-27 11:45:00,50.53,50.55,50.51,50.53,22538.0,47.1971,47.2158,47.1785,47.1971,22538.0
2023-01-27 11:50:00,50.53,50.54,50.46,50.46,23316.0,47.1971,47.2065,47.1317,47.1317,23316.0
2023-01-27 11:55:00,50.46,50.5,50.44,50.47,43760.0,47.1317,47.1691,47.1131,47.1411,43760.0
2023-01-27 12:00:00,50.46,50.52,50.43,50.51,28106.0,47.1317,47.1878,47.1037,47.1785,28106.0
2023-01-27 12:05:00,50.51,50.52,50.47,50.47,11271.0,47.1785,47.1878,47.1411,47.1411,11271.0
2023-01-27 12:10:00,50.47,50.52,50.45,50.52,49918.0,47.1411,47.1878,47.1224,47.1878,49918.0
2023-01-27 12:15:00,50.52,50.6,50.52,50.56,31336.0,47.1878,47.2625,47.1878,47.2252,31336.0
2023-01-27 12:20:00,50.57,50.6,50.55,50.59,37328.0,47.2345,47.2625,47.2158,47.2532,37328.0
2023-01-27 12:25:00,50.59,50.59,50.5,50.5,23216.0,47.2532,47.2532,47.1691,47.1691,23216.0
2023-01-27 12:30:00,50.51,50.54,50.49,50.53,52489.0,47.1785,47.2065,47.1598,47.1971,52489.0
2023-01-27 12:35:00,50.52,50.6,50.52,50.59,23368.0,47.1878,47.2625,47.1878,47.2532,23368.0
2023-01-27 12:40:00,50.59,50.61,50.54,50.55,17459.0,47.2532,47.2719,47.2065,47.2158,17459.0
2023-01-27 12:45:00,50.55,50.61,50.52,50.61,36922.0,47.2158,47.2719,47.1878,47.2719,36922.0
2023-01-27 12:50:00,50.6,50.63,50.59,50.6,25262.0,47.2625,47.2905,47.2532,47.2625,25262.0
2023-01-27 12:55:00,50.6,50.61,50.57,50.6,37366.0,47.2625,47.2719,47.2345,47.2625,37366.0
2023-01-27 13:00:00,50.59,50.61,50.5,50.51,34849.0,47.2532,47.2719,47.1691,47.1785,34849.0
2023-01-27 13:05:00,50.51,50.54,50.48,50.52,13537.0,47.1785,47.2065,47.1504,47.1878,13537.0
2023-01-27 13:10:00,50.52,50.55,50.5,50.51,23027.0,47.1878,47.2158,47.1691,47.1785,23027.0
2023-01-27 13:15:00,50.5,50.52,50.47,50.49,17537.0,47.1691,47.1878,47.1411,47.1598,17537.0
2023-01-27 13:20:00,50.49,50.49,50.47,50.47,7328.0,47.1598,47.1598,47.1411,47.1411,7328.0
2023-01-27 13:25:00,50.48,50.48,50.45,50.45,22971.0,47.1504,47.1504,47.1224,47.1224,22971.0
2023-01-27 13:30:00,50.44,50.45,50.37,50.39,19377.0,47.1131,47.1224,47.0477,47.0664,19377.0
2023-01-27 13:35:00,50.38,50.43,50.37,50.43,33959.0,47.057,47.1037,47.0477,47.1037,33959.0
2023-01-27 13:40:00,50.43,50.44,50.38,50.4,20730.0,47.1037,47.1131,47.057,47.0757,20730.0
2023-01-27 13:45:00,50.4,50.46,50.39,50.45,15917.0,47.0757,47.1317,47.0664,47.1224,15917.0
2023-01-27 13:50:00,50.44,50.44,50.39,50.39,19275.0,47.1131,47.1131,47.0664,47.0664,19275.0
2023-01-27 13:55:00,50.39,50.5,50.37,50.47,77688.0,47.0664,47.1691,47.0477,47.1411,77688.0
2023-01-27 14:00:00,50.46,50.51,50.45,50.48,28075.0,47.1317,47.1785,47.1224,47.1504,28075.0
2023-01-27 14:05:00,50.48,50.51,50.44,50.48,63057.0,47.1504,47.1785,47.1131,47.1504,63057.0
2023-01-27 14:10:00,50.48,50.53,50.46,50.46,32709.0,47.1504,47.1971,47.1317,47.1317,32709.0
2023-01-27 14:15:00,50.46,50.52,50.46,50.48,24041.0,47.1317,47.1878,47.1317,47.1504,24041.0
2023-01-27 14:20:00,50.48,50.5,50.46,50.48,24909.0,47.1504,47.1691,47.1317,47.1504,24909.0
2023-01-27 14:25:00,50.47,50.48,50.44,50.47,23974.0,47.1411,47.1504,47.1131,47.1411,23974.0
2023-01-27 14:30:00,50.48,50.5,50.43,50.44,21502.0,47.1504,47.1691,47.1037,47.1131,21502.0
2023-01-27 14:35:00,50.44,50.44,50.41,50.43,20038.0,47.1131,47.1131,47.085,47.1037,20038.0
2023-01-27 14:40:00,50.43,50.45,50.41,50.41,26307.0,47.1037,47.1224,47.085,47.085,26307.0
2023-01-27 14:45:00,50.41,50.48,50.41,50.46,37974.0,47.085,47.1504,47.085,47.1317,37974.0
2023-01-27 14:50:00,50.45,50.47,50.43,50.44,19197.0,47.1224,47.1411,47.1037,47.1131,19197.0
2023-01-27 14:55:00,50.45,50.47,50.44,50.46,33527.0,47.1224,47.1411,47.1131,47.1317,33527.0
2023-01-27 15:00:00,50.46,50.48,50.43,50.46,41567.0,47.1317,47.1504,47.1037,47.1317,41567.0
2023-01-27 15:05:00,50.45,50.5,50.44,50.48,53790.0,47.1224,47.1691,47.1131,47.1504,53790.0
2023-01-27 15:10:00,50.48,50.48,50.37,50.37,159900.0,47.1504,47.1504,47.0477,47.0477,159900.0
2023-01-27 15:15:00,50.38,50.42,50.34,50.41,114937.0,47.057,47.0944,47.0197,47.085,114937.0
2023-01-27 15:20:00,50.41,50.43,50.36,50.39,56590.0,47.085,47.1037,47.0383,47.0664,56590.0
2023-01-27 15:25:00,50.38,50.41,50.37,50.41,40046.0,47.057,47.085,47.0477,47.085,40046.0
2023-01-27 15:30:00,50.4,50.42,50.39,50.4,74932.0,47.0757,47.0944,47.0664,47.0757,74932.0
2023-01-27 15:35:00,50.4,50.44,50.37,50.38,246596.0,47.0757,47.1131,47.0477,47.057,246596.0
2023-01-27 15:40:00,50.38,50.39,50.23,50.23,115267.0,47.057,47.0664,46.9169,46.9169,115267.0
2023-01-27 15:45:00,50.23,50.24,50.13,50.16,69698.0,46.9169,46.9263,46.8235,46.8515,69698.0
2023-01-27 15:50:00,50.17,50.19,50.1,50.16,147691.0,46.8609,46.8796,46.7955,46.8515,147691.0
2023-01-27 15:55:00,50.16,50.17,50.05,50.06,384322.0,46.8515,46.8609,46.7488,46.7581,384322.0
2023-01-30 09:30:00,49.69,50.01,49.64,49.97,124509.0,46.4125,46.7114,46.3658,46.6741,124509.0
2023-01-30 09:35:00,49.97,50.15,49.96,50.05,46448.0,46.6741,46.8422,46.6647,46.7488,46448.0
2023-01-30 09:40:00,50.05,50.15,50.02,50.02,86580.0,46.7488,46.8422,46.7208,46.7208,86580.0
2023-01-30 09:45:00,50.01,50.13,49.99,50.03,93823.0,46.7114,46.8235,46.6927,46.7301,93823.0
2023-01-30 09:50:00,50.03,50.05,49.96,50.0,34709.0,46.7301,46.7488,46.6647,46.7021,34709.0
2023-01-30 09:55:00,49.99,50.05,49.91,49.93,55052.0,46.6927,46.7488,46.618,46.6367,55052.0
2023-01-30 10:00:00,49.92,50.01,49.92,49.98,40393.0,46.6274,46.7114,46.6274,46.6834,40393.0
2023-01-30 10:05:00,49.98,50.08,49.96,50.03,38210.0,46.6834,46.7768,46.6647,46.7301,38210.0
2023-01-30 10:10:00,50.03,50.03,49.93,49.97,33269.0,46.7301,46.7301,46.6367,46.6741,33269.0
2023-01-30 10:15:00,49.98,49.98,49.88,49.9,33684.0,46.6834,46.6834,46.59,46.6087,33684.0
2023-01-30 10:20:00,49.91,49.92,49.8,49.84,51317.0,46.618,46.6274,46.5153,46.5526,51317.0
2023-01-30 10:25:00,49.85,49.92,49.84,49.88,29641.0,46.562,46.6274,46.5526,46.59,29641.0
2023-01-30 10:30:00,49.89,49.89,49.83,49.87,32804.0,46.5993,46.5993,46.5433,46.5807,32804.0
2023-01-30 10:35:00,49.87,49.96,49.86,49.96,25171.0,46.5807,46.6647,46.5713,46.6647,25171.0
2023-01-30 10:40:00,49.97,49.97,49.9,49.92,25414.0,46.6741,46.6741,46.6087,46.6274,25414.0
2023-01-30 10:45:00,49.93,49.97,49.86,49.96,31023.0,46.6367,46.6741,46.5713,46.6647,31023.0
2023-01-30 10:50:00,49.97,50.07,49.96,50.04,30506.0,46.6741,46.7675,46.6647,46.7395,30506.0
2023-01-30 10:55:00,50.03,50.05,50.0,50.04,19999.0,46.7301,46.7488,46.7021,46.7395,19999.0
2023-01-30 11:00:00,50.05,50.11,50.03,50.08,32897.0,46.7488,46.8048,46.7301,46.7768,32897.0
2023-01-30 11:05:00,50.08,50.09,50.02,50.04,17672.0,46.7768,46.7862,46.7208,46.7395,17672.0
2023-01-30 11:10:00,50.04,50.11,50.03,50.11,23517.0,46.7395,46.8048,46.7301,46.8048,23517.0
2023-01-30 11:15:00,50.12,50.19,50.1,50.17,18600.0,46.8142,46.8796,46.7955,46.8609,18600.0
2023-01-30 11:20:00,50.17,50.17,50.07,50.09,24467.0,46.8609,46.8609,46.7675,46.7862,24467.0
2023-01-30 11:25:00,50.09,50.25,50.08,50.21,62346.0,46.7862,46.9356,46.7768,46.8982,62346.0
2023-01-30 11:30:00,50.21,50.22,50.17,50.18,32278.0,46.8982,46.9076,46.8609,46.8702,32278.0
2023-01-30 11:35:00,50.18,50.19,50.12,50.12,13642.0,46.8702,46.8796,46.8142,46.8142,13642.0
2023-01-30 11:40:00,50.13,50.14,50.1,50.11,15258.0,46.8235,46.8329,46.7955,46.8048,15258.0
2023-01-30 11:45:00,50.11,50.19,50.09,50.19,44613.0,46.8048,46.8796,46.7862,46.8796,44613.0
2023-01-30 11:50:00,50.18,50.2,50.1,50.12,28711.0,46.8702,46.8889,46.7955,46.8142,28711.0
2023-01-30 11:55:00,50.12,50.12,50.05,50.09,26449.0,46.8142,46.8142,46.7488,46.7862,26449.0
2023-01-30 12:00:00,50.08,50.11,50.06,50.09,18752.0,46.7768,46.8048,46.7581,46.7862,18752.0
2023-01-30 12:05:00,50.09,50.11,50.06,50.08,24798.0,46.7862,46.8048,46.7581,46.7768,24798.0
2023-01-30 12:10:00,50.09,50.1,50.01,50.07,77076.0,46.7862,46.7955,46.7114,46.7675,77076.0
2023-01-30 12:15:00,50.08,50.16,50.07,50.15,25029.0,46.7768,46.8515,46.7675,46.8422,25029.0
2023-01-30 12:20:00,50.16,50.17,50.12,50.14,29392.0,46.8515,46.8609,46.8142,46.8329,29392.0
2023-01-30 12:25:00,50.15,50.17,50.08,50.1,21764.0,46.8422,46.8609,46.7768,46.7955,21764.0
2023-01-30 12:30:00,50.1,50.11,50.04,50.06,16058.0,46.7955,46.8048,46.7395,46.7581,16058.0
2023-01-30 12:35:00,50.07,50.12,50.06,50.08,26014.0,46.7675,46.8142,46.7581,46.7768,26014.0
2023-01-30 12:40:00,50.09,50.12,50.04,50.04,20380.0,46.7862,46.8142,46.7395,46.7395,20380.0
2023-01-30 12:45:00,50.05,50.06,50.02,50.05,16964.0,46.7488,46.7581,46.7208,46.7488,16964.0
2023-01-30 12:50:00,50.05,50.05,50.0,50.0,17116.0,46.7488,46.7488,46.7021,46.7021,17116.0
2023-01-30 12:55:00,50.01,50.01,49.95,49.95,20061.0,46.7114,46.7114,46.6554,46.6554,20061.0
2023-01-30 13:00:00,49.95,49.97,49.9,49.97,23560.0,46.6554,46.6741,46.6087,46.6741,23560.0
2023-01-30 13:05:00,49.98,50.01,49.96,49.98,15865.0,46.6834,46.7114,46.6647,46.6834,15865.0
2023-01-30 13:10:00,49.98,50.0,49.96,49.99,15293.0,46.6834,46.7021,46.6647,46.6927,15293.0
2023-01-30 13:15:00,49.98,50.09,49.97,50.07,21512.0,46.6834,46.7862,46.6741,46.7675,21512.0
2023-01-30 13:20:00,50.08,50.14,50.07,50.13,33118.0,46.7768,46.8329,46.7675,46.8235,33118.0
2023-01-30 13:25:00,50.13,50.14,50.07,50.08,22921.0,46.8235,46.8329,46.7675,46.7768,22921.0
2023-01-30 13:30:00,50.09,50.09,50.03,50.05,18381.0,46.7862,46.7862,46.7301,46.7488,18381.0
2023-01-30 13:35:00,50.04,50.06,50.02,50.05,34540.0,46.7395,46.7581,46.7208,46.7488,34540.0
2023-01-30 13:40:00,50.05,50.11,50.04,50.08,32992.0,46.7488,46.8048,46.7395,46.7768,32992.0
2023-01-30 13:45:00,50.08,50.1,50.03,50.09,32518.0,46.7768,46.7955,46.7301,46.7862,32518.0
2023-01-30 13:50:00,50.09,50.1,50.07,50.09,9953.0,46.7862,46.7955,46.7675,46.7862,9953.0
2023-01-30 13:55:00,50.09,50.1,50.05,50.08,22662.0,46.7862,46.7955,46.7488,46.7768,22662.0
2023-01-30 14:00:00,50.08,50.09,50.05,50.07,18532.0,46.7768,46.7862,46.7488,46.7675,18532.0
2023-01-30 14:05:00,50.07,50.07,50.0,50.01,16676.0,46.7675,46.7675,46.7021,46.7114,16676.0
2023-01-30 14:10:00,50.01,50.03,49.98,50.02,27858.0,46.7114,46.7301,46.6834,46.7208,27858.0
2023-01-30 14:15:00,50.02,50.05,49.99,50.04,23055.0,46.7208,46.7488,46.6927,46.7395,23055.0
2023-01-30 14:20:00,50.05,50.05,50.0,50.01,20960.0,46.7488,46.7488,46.7021,46.7114,20960.0
2023-01-30 14:25:00,50.01,50.03,50.0,50.01,18024.0,46.7114,46.7301,46.7021,46.7114,18024.0
2023-01-30 14:30:00,50.01,50.03,50.0,50.02,19750.0,46.7114,46.7301,46.7021,46.7208,19750.0
2023-01-30 14:35:00,50.02,50.05,49.98,50.01,40260.0,46.7208,46.7488,46.6834,46.7114,40260.0
2023-01-30 14:40:00,50.01,50.02,49.93,49.96,38156.0,46.7114,46.7208,46.6367,46.6647,38156.0
2023-01-30 14:45:00,49.96,49.98,49.89,49.89,24669.0,46.6647,46.6834,46.5993,46.5993,24669.0
2023-01-30 14:50:00,49.89,49.9,49.84,49.86,27529.0,46.5993,46.6087,46.5526,46.5713,27529.0
2023-01-30 14:55:00,49.86,49.91,49.83,49.88,51211.0,46.5713,46.618,46.5433,46.59,51211.0
2023-01-30 15:00:00,49.88,49.94,49.85,49.92,39870.0,46.59,46.646,46.562,46.6274,39870.0
2023-01-30 15:05:00,49.93,49.93,49.82,49.85,46015.0,46.6367,46.6367,46.534,46.562,46015.0
2023-01-30 15:10:00,49.85,49.88,49.83,49.83,38020.0,46.562,46.59,46.5433,46.5433,38020.0
2023-01-30 15:15:00,49.83,49.84,49.77,49.8,32387.0,46.5433,46.5526,46.4873,46.5153,32387.0
2023-01-30 15:20:00,49.8,49.82,49.78,49.8,31853.0,46.5153,46.534,46.4966,46.5153,31853.0
2023-01-30 15:25:00,49.81,49.82,49.78,49.79,41771.0,46.5246,46.534,46.4966,46.5059,41771.0
2023-01-30 15:30:00,49.78,49.86,49.77,49.84,66043.0,46.4966,46.5713,46.4873,46.5526,66043.0
2023-01-30 15:35:00,49.84,49.92,49.83,49.9,52769.0,46.5526,46.6274,46.5433,46.6087,52769.0
2023-01-30 15:40:00,49.9,49.91,49.81,49.83,86778.0,46.6087,46.618,46.5246,46.5433,86778.0
2023-01-30 15:45:00,49.83,49.86,49.77,49.78,95550.0,46.5433,46.5713,46.4873,46.4966,95550.0
2023-01-30 15:50:00,49.77,49.83,49.7,49.7,130567.0,46.4873,46.5433,46.4219,46.4219,130567.0
2023-01-30 15:55:00,49.71,49.79,49.65,49.78,369901.0,46.4312,46.5059,46.3752,46.4966,369901.0
2023-01-31 09:30:00,49.69,49.79,49.56,49.74,119834.0,46.4125,46.5059,46.2911,46.4592,119834.0
2023-01-31 09:35:00,49.75,49.77,49.66,49.67,56989.0,46.4686,46.4873,46.3845,46.3939,56989.0
2023-01-31 09:40:00,49.67,49.71,49.59,49.65,60984.0,46.3939,46.4312,46.3191,46.3752,60984.0
2023-01-31 09:45:00,49.64,49.79,49.62,49.67,131102.0,46.3658,46.5059,46.3472,46.3939,131102.0
2023-01-31 09:50:00,49.68,49.73,49.63,49.66,93436.0,46.4032,46.4499,46.3565,46.3845,93436.0
2023-01-31 09:55:00,49.66,49.66,49.59,49.65,81261.0,46.3845,46.3845,46.3191,46.3752,81261.0
2023-01-31 10:00:00,49.65,49.72,49.65,49.66,49361.0,46.3752,46.4406,46.3752,46.3845,49361.0
2023-01-31 10:05:00,49.67,49.73,49.63,49.63,37288.0,46.3939,46.4499,46.3565,46.3565,37288.0
2023-01-31 10:10:00,49.63,49.73,49.62,49.73,40260.0,46.3565,46.4499,46.3472,46.4499,40260.0
2023-01-31 10:15:00,49.72,49.75,49.68,49.71,36750.0,46.4406,46.4686,46.4032,46.4312,36750.0
2023-01-31 10:20:00,49.72,49.73,49.66,49.73,35231.0,46.4406,46.4499,46.3845,46.4499,35231.0
2023-01-31 10:25:00,49.73,49.81,49.7,49.8,26706.0,46.4499,46.5246,46.4219,46.5153,26706.0
2023-01-31 10:30:00,49.81,49.82,49.76,49.77,19843.0,46.5246,46.534,46.4779,46.4873,19843.0
2023-01-31 10:35:00,49.76,49.8,49.73,49.75,33382.0,46.4779,46.5153,46.4499,46.4686,33382.0
2023-01-31 10:40:00,49.74,49.8,49.73,49.8,20394.0,46.4592,46.5153,46.4499,46.5153,20394.0
2023-01-31 10:45:00,49.8,49.83,49.79,49.8,30891.0,46.5153,46.5433,46.5059,46.5153,30891.0
2023-01-31 10:50:00,49.8,49.83,49.77,49.8,21603.0,46.5153,46.5433,46.4873,46.5153,21603.0
2023-01-31 10:55:00,49.8,49.85,49.8,49.84,43982.0,46.5153,46.562,46.5153,46.5526,43982.0
2023-01-31 11:00:00,49.85,49.96,49.85,49.92,54388.0,46.562,46.6647,46.562,46.6274,54388.0
2023-01-31 11:05:00,49.92,49.98,49.91,49.97,45939.0,46.6274,46.6834,46.618,46.6741,45939.0
2023-01-31 11:10:00,49.97,50.0,49.92,50.0,66167.0,46.6741,46.7021,46.6274,46.7021,66167.0
2023-01-31 11:15:00,50.01,50.02,49.91,49.92,59317.0,46.7114,46.7208,46.618,46.6274,59317.0
2023-01-31 11:20:00,49.93,49.94,49.88,49.91,32714.0,46.6367,46.646,46.59,46.618,32714.0
2023-01-31 11:25:00,49.91,49.95,49.9,49.93,26242.0,46.618,46.6554,46.6087,46.6367,26242.0
2023-01-31 11:30:00,49.93,49.97,49.9,49.95,24604.0,46.6367,46.6741,46.6087,46.6554,24604.0
2023-01-31 11:35:00,49.95,49.96,49.93,49.94,13951.0,46.6554,46.6647,46.6367,46.646,13951.0
2023-01-31 11:40:00,49.94,49.95,49.91,49.91,22798.0,46.646,46.6554,46.618,46.618,22798.0
2023-01-31 11:45:00,49.91,49.97,49.91,49.97,31348.0,46.618,46.6741,46.618,46.6741,31348.0
2023-01-31 11:50:00,49.96,50.05,49.92,50.05,34689.0,46.6647,46.7488,46.6274,46.7488,34689.0
2023-01-31 11:55:00,50.04,50.05,50.0,50.03,44994.0,46.7395,46.7488,46.7021,46.7301,44994.0
2023-01-31 12:00:00,50.03,50.03,49.96,49.99,40921.0,46.7301,46.7301,46.6647,46.6927,40921.0
2023-01-31 12:05:00,49.98,50.03,49.96,50.03,39186.0,46.6834,46.7301,46.6647,46.7301,39186.0
2023-01-31 12:10:00,50.03,50.04,49.96,49.98,35061.0,46.7301,46.7395,46.6647,46.6834,35061.0
2023-01-31 12:15:00,49.99,50.06,49.99,50.06,27526.0,46.6927,46.7581,46.6927,46.7581,27526.0
2023-01-31 12:20:00,50.05,50.06,50.01,50.04,16635.0,46.7488,46.7581,46.7114,46.7395,16635.0
2023-01-31 12:25:00,50.04,50.04,50.01,50.02,17726.0,46.7395,46.7395,46.7114,46.7208,17726.0
2023-01-31 12:30:00,50.01,50.07,50.0,50.07,32293.0,46.7114,46.7675,46.7021,46.7675,32293.0
2023-01-31 12:35:00,50.07,50.1,50.05,50.09,50288.0,46.7675,46.7955,46.7488,46.7862,50288.0
2023-01-31 12:40:00,50.09,50.09,50.05,50.07,39866.0,46.7862,46.7862,46.7488,46.7675,39866.0
2023-01-31 12:45:00,50.07,50.1,50.04,50.09,35214.0,46.7675,46.7955,46.7395,46.7862,35214.0
2023-01-31 12:50:00,50.1,50.12,50.09,50.12,24312.0,46.7955,46.8142,46.7862,46.8142,24312.0
2023-01-31 12:55:00,50.12,50.13,50.1,50.13,25927.0,46.8142,46.8235,46.7955,46.8235,25927.0
2023-01-31 13:00:00,50.13,50.16,50.12,50.14,17476.0,46.8235,46.8515,46.8142,46.8329,17476.0
2023-01-31 13:05:00,50.14,50.16,50.13,50.14,20830.0,46.8329,46.8515,46.8235,46.8329,20830.0
2023-01-31 13:10:00,50.13,50.16,50.11,50.15,30170.0,46.8235,46.8515,46.8048,46.8422,30170.0
2023-01-31 13:15:00,50.15,50.19,50.14,50.16,36223.0,46.8422,46.8796,46.8329,46.8515,36223.0
2023-01-31 13:20:00,50.16,50.19,50.15,50.19,25599.0,46.8515,46.8796,46.8422,46.8796,25599.0
2023-01-31 13:25:00,50.19,50.22,50.18,50.22,98101.0,46.8796,46.9076,46.8702,46.9076,98101.0
2023-01-31 13:30:00,50.22,50.23,50.16,50.16,28043.0,46.9076,46.9169,46.8515,46.8515,28043.0
2023-01-31 13:35:00,50.16,50.2,50.15,50.2,24876.0,46.8515,46.8889,46.8422,46.8889,24876.0
2023-01-31 13:40:00,50.2,50.29,50.2,50.28,52113.0,46.8889,46.973,46.8889,46.9636,52113.0
2023-01-31 13:45:00,50.29,50.33,50.28,50.3,27853.0,46.973,47.0103,46.9636,46.9823,27853.0
2023-01-31 13:50:00,50.31,50.32,50.28,50.29,22458.0,46.9916,47.001,46.9636,46.973,22458.0
2023-01-31 13:55:00,50.3,50.33,50.29,50.32,32149.0,46.9823,47.0103,46.973,47.001,32149.0
2023-01-31 14:00:00,50.32,50.36,50.31,50.32,37689.0,47.001,47.0383,46.9916,47.001,37689.0
2023-01-31 14:05:00,50.32,50.37,50.28,50.36,29974.0,47.001,47.0477,46.9636,47.0383,29974.0
2023-01-31 14:10:00,50.37,50.39,50.33,50.38,40315.0,47.0477,47.0664,47.0103,47.057,40315.0
2023-01-31 14:15:00,50.38,50.39,50.32,50.34,51282.0,47.057,47.0664,47.001,47.0197,51282.0
2023-01-31 14:20:00,50.34,50.37,50.33,50.34,39373.0,47.0197,47.0477,47.0103,47.0197,39373.0
2023-01-31 14:25:00,50.33,50.34,50.3,50.3,30809.0,47.0103,47.0197,46.9823,46.9823,30809.0
2023-01-31 14:30:00,50.3,50.33,50.29,50.3,30605.0,46.9823,47.0103,46.973,46.9823,30605.0
2023-01-31 14:35:00,50.3,50.3,50.26,50.28,30692.0,46.9823,46.9823,46.9449,46.9636,30692.0
2023-01-31 14:40:00,50.28,50.32,50.27,50.31,38212.0,46.9636,47.001,46.9543,46.9916,38212.0
2023-01-31 14:45:00,50.31,50.36,50.29,50.36,66342.0,46.9916,47.0383,46.973,47.0383,66342.0
2023-01-31 14:50:00,50.36,50.36,50.29,50.3,25153.0,47.0383,47.0383,46.973,46.9823,25153.0
2023-01-31 14:55:00,50.3,50.34,50.28,50.29,40043.0,46.9823,47.0197,46.9636,46.973,40043.0
2023-01-31 15:00:00,50.29,50.34,50.28,50.33,32210.0,46.973,47.0197,46.9636,47.0103,32210.0
2023-01-31 15:05:00,50.33,50.36,50.32,50.34,46448.0,47.0103,47.0383,47.001,47.0197,46448.0
2023-01-31 15:10:00,50.35,50.35,50.27,50.28,33628.0,47.029,47.029,46.9543,46.9636,33628.0
2023-01-31 15:15:00,50.28,50.31,50.27,50.3,45798.0,46.9636,46.9916,46.9543,46.9823,45798.0
2023-01-31 15:20:00,50.3,50.32,50.26,50.28,44854.0,46.9823,47.001,46.9449,46.9636,44854.0
2023-01-31 15:25:00,50.28,50.31,50.26,50.27,72905.0,46.9636,46.9916,46.9449,46.9543,72905.0
2023-01-31 15:30:00,50.27,50.33,50.26,50.32,66999.0,46.9543,47.0103,46.9449,47.001,66999.0
2023-01-31 15:35:00,50.31,50.34,50.3,50.34,84915.0,46.9916,47.0197,46.9823,47.0197,84915.0
2023-01-31 15:40:00,50.34,50.4,50.33,50.4,122176.0,47.0197,47.0757,47.0103,47.0757,122176.0
2023-01-31 15:45:00,50.4,50.46,50.39,50.41,128292.0,47.0757,47.1317,47.0664,47.085,128292.0
2023-01-31 15:50:00,50.43,50.49,50.41,50.48,171150.0,47.1037,47.1598,47.085,47.1504,171150.0
2023-01-31 15:55:00,50.48,50.58,50.46,50.57,358827.0,47.1504,47.2438,47.1317,47.2345,358827.0
2023-02-01 09:30:00,49.97,50.38,49.91,50.37,168056.0,46.6741,47.057,46.618,47.0477,168056.0
2023-02-01 09:35:00,50.37,50.46,50.27,50.44,86778.0,47.0477,47.1317,46.9543,47.1131,86778.0
2023-02-01 09:40:00,50.45,50.51,50.41,50.45,73926.0,47.1224,47.1785,47.085,47.1224,73926.0
2023-02-01 09:45:00,50.44,50.59,50.44,50.57,108161.0,47.1131,47.2532,47.1131,47.2345,108161.0
2023-02-01 09:50:00,50.57,50.61,50.46,50.59,54990.0,47.2345,47.2719,47.1317,47.2532,54990.0
2023-02-01 09:55:00,50.6,50.61,50.51,50.52,21188.0,47.2625,47.2719,47.1785,47.1878,21188.0
2023-02-01 10:00:00,50.53,50.53,50.25,50.26,48274.0,47.1971,47.1971,46.9356,46.9449,48274.0
2023-02-01 10:05:00,50.26,50.35,50.23,50.24,29322.0,46.9449,47.029,46.9169,46.9263,29322.0
2023-02-01 10:10:00,50.23,50.3,50.2,50.28,25638.0,46.9169,46.9823,46.8889,46.9636,25638.0
2023-02-01 10:15:00,50.28,50.28,50.19,50.2,42701.0,46.9636,46.9636,46.8796,46.8889,42701.0
2023-02-01 10:20:00,50.19,50.33,50.19,50.3,104947.0,46.8796,47.0103,46.8796,46.9823,104947.0
2023-02-01 10:25:00,50.3,50.34,50.22,50.31,55245.0,46.9823,47.0197,46.9076,46.9916,55245.0
2023-02-01 10:30:00,50.3,50.33,50.25,50.27,36372.0,46.9823,47.0103,46.9356,46.9543,36372.0
2023-02-01 10:35:00,50.28,50.34,50.22,50.23,40341.0,46.9636,47.0197,46.9076,46.9169,40341.0
2023-02-01 10:40:00,50.22,50.28,50.2,50.22,36235.0,46.9076,46.9636,46.8889,46.9076,36235.0
2023-02-01 10:45:00,50.21,50.32,50.21,50.25,46506.0,46.8982,47.001,46.8982,46.9356,46506.0
2023-02-01 10:50:00,50.24,50.24,50.17,50.21,20516.0,46.9263,46.9263,46.8609,46.8982,20516.0
2023-02-01 10:55:00,50.21,50.21,50.13,50.16,27577.0,46.8982,46.8982,46.8235,46.8515,27577.0
2023-02-01 11:00:00,50.17,50.28,50.15,50.28,9372.0,46.8609,46.9636,46.8422,46.9636,9372.0
2023-02-01 11:05:00,50.28,50.3,50.22,50.25,30718.0,46.9636,46.9823,46.9076,46.9356,30718.0
2023-02-01 11:10:00,50.25,50.29,50.25,50.27,16138.0,46.9356,46.973,46.9356,46.9543,16138.0
2023-02-01 11:15:00,50.27,50.27,50.22,50.23,12439.0,46.9543,46.9543,46.9076,46.9169,12439.0
2023-02-01 11:20:00,50.23,50.34,50.22,50.33,14892.0,46.9169,47.0197,46.9076,47.0103,14892.0
2023-02-01 11:25:00,50.33,50.35,50.32,50.35,20826.0,47.0103,47.029,47.001,47.029,20826.0
2023-02-01 11:30:00,50.34,50.4,50.33,50.4,35683.0,47.0197,47.0757,47.0103,47.0757,35683.0
2023-02-01 11:35:00,50.4,50.42,50.36,50.41,21501.0,47.0757,47.0944,47.0383,47.085,21501.0
2023-02-01 11:40:00,50.4,50.49,50.4,50.46,27067.0,47.0757,47.1598,47.0757,47.1317,27067.0
2023-02-01 11:45:00,50.45,50.49,50.44,50.44,35792.0,47.1224,47.1598,47.1131,47.1131,35792.0
2023-02-01 11:50:00,50.43,50.48,50.43,50.46,25557.0,47.1037,47.1504,47.1037,47.1317,25557.0
2023-02-01 11:55:00,50.46,50.47,50.42,50.44,26694.0,47.1317,47.1411,47.0944,47.1131,26694.0
2023-02-01 12:00:00,50.44,50.44,50.39,50.44,23702.0,47.1131,47.1131,47.0664,47.1131,23702.0
2023-02-01 12:05:00,50.44,50.46,50.42,50.43,20612.0,47.1131,47.1317,47.0944,47.1037,20612.0
2023-02-01 12:10:00,50.43,50.43,50.34,50.36,24941.0,47.1037,47.1037,47.0197,47.0383,24941.0
2023-02-01 12:15:00,50.36,50.4,50.33,50.4,91760.0,47.0383,47.0757,47.0103,47.0757,91760.0
2023-02-01 12:20:00,50.4,50.47,50.38,50.41,108397.0,47.0757,47.1411,47.057,47.085,108397.0
2023-02-01 12:25:00,50.41,50.49,50.4,50.4,24695.0,47.085,47.1598,47.0757,47.0757,24695.0
2023-02-01 12:30:00,50.4,50.44,50.4,50.43,23827.0,47.0757,47.1131,47.0757,47.1037,23827.0
2023-02-01 12:35:00,50.43,50.43,50.4,50.41,34051.0,47.1037,47.1037,47.0757,47.085,34051.0
2023-02-01 12:40:00,50.41,50.42,50.39,50.4,18252.0,47.085,47.0944,47.0664,47.0757,18252.0
2023-02-01 12:45:00,50.4,50.46,50.39,50.43,148411.0,47.0757,47.1317,47.0664,47.1037,148411.0
2023-02-01 12:50:00,50.44,50.5,50.42,50.46,29500.0,47.1131,47.1691,47.0944,47.1317,29500.0
2023-02-01 12:55:00,50.46,50.48,50.43,50.48,33557.0,47.1317,47.1504,47.1037,47.1504,33557.0
2023-02-01 13:00:00,50.48,50.51,50.46,50.48,36828.0,47.1504,47.1785,47.1317,47.1504,36828.0
2023-02-01 13:05:00,50.49,50.58,50.49,50.57,29366.0,47.1598,47.2438,47.1598,47.2345,29366.0
2023-02-01 13:10:00,50.57,50.58,50.52,50.55,29763.0,47.2345,47.2438,47.1878,47.2158,29763.0
2023-02-01 13:15:00,50.55,50.55,50.48,50.51,28981.0,47.2158,47.2158,47.1504,47.1785,28981.0
2023-02-01 13:20:00,50.51,50.54,50.49,50.51,36501.0,47.1785,47.2065,47.1598,47.1785,36501.0
2023-02-01 13:25:00,50.51,50.52,50.47,50.48,21105.0,47.1785,47.1878,47.1411,47.1504,21105.0
2023-02-01 13:30:00,50.48,50.57,50.48,50.57,31360.0,47.1504,47.2345,47.1504,47.2345,31360.0
2023-02-01 13:35:00,50.57,50.57,50.52,50.54,17278.0,47.2345,47.2345,47.1878,47.2065,17278.0
2023-02-01 13:40:00,50.54,50.56,50.52,50.53,34062.0,47.2065,47.2252,47.1878,47.1971,34062.0
2023-02-01 13:45:00,50.52,50.55,50.49,50.54,37193.0,47.1878,47.2158,47.1598,47.2065,37193.0
2023-02-01 13:50:00,50.53,50.54,50.48,50.5,43913.0,47.1971,47.2065,47.1504,47.1691,43913.0
2023-02-01 13:55:00,50.51,50.54,50.48,50.48,31737.0,47.1785,47.2065,47.1504,47.1504,31737.0
2023-02-01 14:00:00,50.48,50.5,50.24,50.36,60587.0,47.1504,47.1691,46.9263,47.0383,60587.0
2023-02-01 14:05:00,50.36,50.55,50.35,50.53,53102.0,47.0383,47.2158,47.029,47.1971,53102.0
2023-02-01 14:10:00,50.53,50.57,50.49,50.51,37181.0,47.1971,47.2345,47.1598,47.1785,37181.0
2023-02-01 14:15:00,50.5,50.51,50.39,50.43,28220.0,47.1691,47.1785,47.0664,47.1037,28220.0
2023-02-01 14:20:00,50.44,50.48,50.41,50.43,24511.0,47.1131,47.1504,47.085,47.1037,24511.0
2023-02-01 14:25:00,50.43,50.46,50.41,50.44,16700.0,47.1037,47.1317,47.085,47.1131,16700.0
2023-02-01 14:30:00,50.44,50.49,50.26,50.41,91439.0,47.1131,47.1598,46.9449,47.085,91439.0
2023-02-01 14:35:00,50.4,50.67,50.34,50.65,205880.0,47.0757,47.3279,47.0197,47.3092,205880.0
2023-02-01 14:40:00,50.66,50.77,50.55,50.77,150826.0,47.3186,47.4213,47.2158,47.4213,150826.0
2023-02-01 14:45:00,50.77,50.88,50.68,50.77,99214.0,47.4213,47.524,47.3372,47.4213,99214.0
2023-02-01 14:50:00,50.79,50.92,50.79,50.84,55022.0,47.44,47.5614,47.44,47.4867,55022.0
2023-02-01 14:55:00,50.84,50.85,50.77,50.81,56464.0,47.4867,47.496,47.4213,47.4587,56464.0
2023-02-01 15:00:00,50.8,50.93,50.8,50.91,49055.0,47.4493,47.5707,47.4493,47.5521,49055.0
2023-02-01 15:05:00,50.91,51.01,50.89,50.98,107658.0,47.5521,47.6455,47.5334,47.6175,107658.0
2023-02-01 15:10:00,50.99,51.01,50.9,50.95,62181.0,47.6268,47.6455,47.5427,47.5894,62181.0
2023-02-01 15:15:00,50.94,50.95,50.84,50.91,69307.0,47.5801,47.5894,47.4867,47.5521,69307.0
2023-02-01 15:20:00,50.91,50.92,50.82,50.91,78585.0,47.5521,47.5614,47.468,47.5521,78585.0
2023-02-01 15:25:00,50.91,50.99,50.87,50.95,93263.0,47.5521,47.6268,47.5147,47.5894,93263.0
2023-02-01 15:30:00,50.95,51.08,50.94,51.08,132922.0,47.5894,47.7109,47.5801,47.7109,132922.0
2023-02-01 15:35:00,51.08,51.21,51.07,51.21,136093.0,47.7109,47.8323,47.7015,47.8323,136093.0
2023-02-01 15:40:00,51.2,51.26,51.1,51.14,127639.0,47.8229,47.879,47.7295,47.7669,127639.0
2023-02-01 15:45:00,51.13,51.15,50.92,50.92,101738.0,47.7576,47.7762,47.5614,47.5614,101738.0
2023-02-01 15:50:00,50.92,50.92,50.65,50.66,207270.0,47.5614,47.5614,47.3092,47.3186,207270.0
2023-02-01 15:55:00,50.66,50.82,50.62,50.8,454594.0,47.3186,47.468,47.2812,47.4493,454594.0
2023-02-02 09:30:00,51.01,51.07,50.86,50.92,103240.0,47.6455,47.7015,47.5054,47.5614,103240.0
2023-02-02 09:35:00,50.93,51.0,50.83,50.93,116023.0,47.5707,47.6361,47.4773,47.5707,116023.0
2023-02-02 09:40:00,50.92,50.92,50.77,50.87,56446.0,47.5614,47.5614,47.4213,47.5147,56446.0
2023-02-02 09:45:00,50.88,50.98,50.87,50.95,46086.0,47.524,47.6175,47.5147,47.5894,46086.0
2023-02-02 09:50:00,50.95,50.96,50.86,50.95,33643.0,47.5894,47.5988,47.5054,47.5894,33643.0
2023-02-02 09:55:00,50.95,50.95,50.73,50.79,82458.0,47.5894,47.5894,47.3839,47.44,82458.0
2023-02-02 10:00:00,50.79,50.96,50.75,50.93,68194.0,47.44,47.5988,47.4026,47.5707,68194.0
2023-02-02 10:05:00,50.93,50.96,50.85,50.95,53413.0,47.5707,47.5988,47.496,47.5894,53413.0
2023-02-02 10:10:00,50.94,50.94,50.83,50.84,52878.0,47.5801,47.5801,47.4773,47.4867,52878.0
2023-02-02 10:15:00,50.84,50.86,50.81,50.84,55221.0,47.4867,47.5054,47.4587,47.4867,55221.0
2023-02-02 10:20:00,50.83,50.85,50.73,50.8,74014.0,47.4773,47.496,47.3839,47.4493,74014.0
2023-02-02 10:25:00,50.79,50.84,50.71,50.77,58757.0,47.44,47.4867,47.3653,47.4213,58757.0
2023-02-02 10:30:00,50.77,50.96,50.76,50.91,41946.0,47.4213,47.5988,47.412,47.5521,41946.0
2023-02-02 10:35:00,50.91,51.03,50.89,51.0,60326.0,47.5521,47.6642,47.5334,47.6361,60326.0
2023-02-02 10:40:00,51.01,51.02,50.95,50.96,32245.0,47.6455,47.6548,47.5894,47.5988,32245.0
2023-02-02 10:45:00,50.96,50.97,50.9,50.95,54503.0,47.5988,47.6081,47.5427,47.5894,54503.0
2023-02-02 10:50:00,50.95,51.07,50.95,51.07,50693.0,47.5894,47.7015,47.5894,47.7015,50693.0
2023-02-02 10:55:00,51.07,51.11,50.97,51.04,93891.0,47.7015,47.7389,47.6081,47.6735,93891.0
2023-02-02 11:00:00,51.04,51.05,51.0,51.04,44962.0,47.6735,47.6828,47.6361,47.6735,44962.0
2023-02-02 11:05:00,51.03,51.03,50.93,50.94,36212.0,47.6642,47.6642,47.5707,47.5801,36212.0
2023-02-02 11:10:00,50.94,50.94,50.86,50.86,33911.0,47.5801,47.5801,47.5054,47.5054,33911.0
2023-02-02 11:15:00,50.86,50.86,50.68,50.69,54738.0,47.5054,47.5054,47.3372,47.3466,54738.0
2023-02-02 11:20:00,50.69,50.78,50.68,50.73,47517.0,47.3466,47.4306,47.3372,47.3839,47517.0
2023-02-02 11:25:00,50.73,50.78,50.71,50.78,37624.0,47.3839,47.4306,47.3653,47.4306,37624.0
2023-02-02 11:30:00,50.77,50.8,50.74,50.76,47757.0,47.4213,47.4493,47.3933,47.412,47757.0
2023-02-02 11:35:00,50.76,50.82,50.69,50.69,39492.0,47.412,47.468,47.3466,47.3466,39492.0
2023-02-02 11:40:00,50.7,50.73,50.66,50.73,39016.0,47.3559,47.3839,47.3186,47.3839,39016.0
2023-02-02 11:45:00,50.73,50.8,50.72,50.74,34773.0,47.3839,47.4493,47.3746,47.3933,34773.0
2023-02-02 11:50:00,50.75,50.77,50.71,50.76,31950.0,47.4026,47.4213,47.3653,47.412,31950.0
2023-02-02 11:55:00,50.76,50.76,50.69,50.7,37651.0,47.412,47.412,47.3466,47.3559,37651.0
2023-02-02 12:00:00,50.7,50.72,50.64,50.64,50692.0,47.3559,47.3746,47.2999,47.2999,50692.0
2023-02-02 12:05:00,50.64,50.71,50.64,50.69,29324.0,47.2999,47.3653,47.2999,47.3466,29324.0
2023-02-02 12:10:00,50.69,50.76,50.68,50.73,35201.0,47.3466,47.412,47.3372,47.3839,35201.0
2023-02-02 12:15:00,50.73,50.74,50.61,50.63,45960.0,47.3839,47.3933,47.2719,47.2905,45960.0
2023-02-02 12:20:00,50.62,50.63,50.55,50.58,46442.0,47.2812,47.2905,47.2158,47.2438,46442.0
2023-02-02 12:25:00,50.58,50.65,50.57,50.6,34428.0,47.2438,47.3092,47.2345,47.2625,34428.0
2023-02-02 12:30:00,50.59,50.66,50.58,50.65,35345.0,47.2532,47.3186,47.2438,47.3092,35345.0
2023-02-02 12:35:00,50.65,50.68,50.63,50.68,30657.0,47.3092,47.3372,47.2905,47.3372,30657.0
2023-02-02 12:40:00,50.67,50.68,50.59,50.62,31187.0,47.3279,47.3372,47.2532,47.2812,31187.0
2023-02-02 12:45:00,50.63,50.63,50.53,50.54,46655.0,47.2905,47.2905,47.1971,47.2065,46655.0
2023-02-02 12:50:00,50.55,50.55,50.49,50.52,31628.0,47.2158,47.2158,47.1598,47.1878,31628.0
2023-02-02 12:55:00,50.51,50.6,50.51,50.59,33115.0,47.1785,47.2625,47.1785,47.2532,33115.0
2023-02-02 13:00:00,50.59,50.64,50.54,50.64,107465.0,47.2532,47.2999,47.2065,47.2999,107465.0
2023-02-02 13:05:00,50.65,50.66,50.59,50.59,22759.0,47.3092,47.3186,47.2532,47.2532,22759.0
2023-02-02 13:10:00,50.59,50.59,50.55,50.55,25517.0,47.2532,47.2532,47.2158,47.2158,25517.0
2023-02-02 13:15:00,50.56,50.56,50.51,50.53,26218.0,47.2252,47.2252,47.1785,47.1971,26218.0
2023-02-02 13:20:00,50.54,50.57,50.51,50.52,31462.0,47.2065,47.2345,47.1785,47.1878,31462.0
2023-02-02 13:25:00,50.53,50.58,50.52,50.52,43918.0,47.1971,47.2438,47.1878,47.1878,43918.0
2023-02-02 13:30:00,50.52,50.52,50.44,50.46,63739.0,47.1878,47.1878,47.1131,47.1317,63739.0
2023-02-02 13:35:00,50.46,50.5,50.44,50.48,57630.0,47.1317,47.1691,47.1131,47.1504,57630.0
2023-02-02 13:40:00,50.49,50.53,50.41,50.42,70100.0,47.1598,47.1971,47.085,47.0944,70100.0
2023-02-02 13:45:00,50.41,50.42,50.35,50.36,57172.0,47.085,47.0944,47.029,47.0383,57172.0
2023-02-02 13:50:00,50.36,50.39,50.32,50.33,37932.0,47.0383,47.0664,47.001,47.0103,37932.0
2023-02-02 13:55:00,50.34,50.35,50.29,50.35,108525.0,47.0197,47.029,46.973,47.029,108525.0
2023-02-02 14:00:00,50.36,50.46,50.35,50.45,71310.0,47.0383,47.1317,47.029,47.1224,71310.0
2023-02-02 14:05:00,50.44,50.49,50.43,50.43,43219.0,47.1131,47.1598,47.1037,47.1037,43219.0
2023-02-02 14:10:00,50.43,50.43,50.25,50.29,58386.0,47.1037,47.1037,46.9356,46.973,58386.0
2023-02-02 14:15:00,50.28,50.28,50.15,50.16,63353.0,46.9636,46.9636,46.8422,46.8515,63353.0
2023-02-02 14:20:00,50.16,50.21,50.16,50.16,54108.0,46.8515,46.8982,46.8515,46.8515,54108.0
2023-02-02 14:25:00,50.16,50.21,50.16,50.18,41883.0,46.8515,46.8982,46.8515,46.8702,41883.0
2023-02-02 14:30:00,50.19,50.19,50.07,50.16,177064.0,46.8796,46.8796,46.7675,46.8515,177064.0
2023-02-02 14:35:00,50.15,50.15,50.05,50.06,198860.0,46.8422,46.8422,46.7488,46.7581,198860.0
2023-02-02 14:40:00,50.05,50.08,50.0,50.08,60349.0,46.7488,46.7768,46.7021,46.7768,60349.0
2023-02-02 14:45:00,50.08,50.09,49.98,50.05,80403.0,46.7768,46.7862,46.6834,46.7488,80403.0
2023-02-02 14:50:00,50.05,50.08,49.97,49.98,51064.0,46.7488,46.7768,46.6741,46.6834,51064.0
2023-02-02 14:55:00,49.97,49.99,49.87,49.91,158974.0,46.6741,46.6927,46.5807,46.618,158974.0
2023-02-02 15:00:00,49.91,49.95,49.89,49.93,62155.0,46.618,46.6554,46.5993,46.6367,62155.0
2023-02-02 15:05:00,49.94,50.03,49.93,49.98,58732.0,46.646,46.7301,46.6367,46.6834,58732.0
2023-02-02 15:10:00,49.99,50.06,49.99,50.06,55859.0,46.6927,46.7581,46.6927,46.7581,55859.0
2023-02-02 15:15:00,50.05,50.07,49.97,49.98,66076.0,46.7488,46.7675,46.6741,46.6834,66076.0
2023-02-02 15:20:00,49.98,50.05,49.97,50.05,55813.0,46.6834,46.7488,46.6741,46.7488,55813.0
2023-02-02 15:25:00,50.05,50.07,49.98,50.05,144375.0,46.7488,46.7675,46.6834,46.7488,144375.0
2023-02-02 15:30:00,50.06,50.15,50.05,50.15,92607.0,46.7581,46.8422,46.7488,46.8422,92607.0
2023-02-02 15:35:00,50.15,50.19,50.12,50.13,125819.0,46.8422,46.8796,46.8142,46.8235,125819.0
2023-02-02 15:40:00,50.13,50.18,50.09,50.09,118636.0,46.8235,46.8702,46.7862,46.7862,118636.0
2023-02-02 15:45:00,50.09,50.14,50.07,50.14,260320.0,46.7862,46.8329,46.7675,46.8329,260320.0
2023-02-02 15:50:00,50.15,50.19,50.14,50.15,163100.0,46.8422,46.8796,46.8329,46.8422,163100.0
2023-02-02 15:55:00,50.14,50.17,50.09,50.16,416176.0,46.8329,46.8609,46.7862,46.8515,416176.0
2023-02-03 09:30:00,49.89,50.19,49.78,50.16,107951.0,46.5993,46.8796,46.4966,46.8515,107951.0
2023-02-03 09:35:00,50.19,50.35,50.13,50.33,86867.0,46.8796,47.029,46.8235,47.0103,86867.0
2023-02-03 09:40:00,50.33,50.5,50.29,50.46,150312.0,47.0103,47.1691,46.973,47.1317,150312.0
2023-02-03 09:45:00,50.46,50.46,50.28,50.29,52400.0,47.1317,47.1317,46.9636,46.973,52400.0
2023-02-03 09:50:00,50.29,50.29,50.07,50.08,81926.0,46.973,46.973,46.7675,46.7768,81926.0
2023-02-03 09:55:00,50.07,50.08,49.92,49.93,123954.0,46.7675,46.7768,46.6274,46.6367,123954.0
2023-02-03 10:00:00,49.92,50.04,49.82,50.01,91659.0,46.6274,46.7395,46.534,46.7114,91659.0
2023-02-03 10:05:00,50.01,50.06,49.92,49.95,46215.0,46.7114,46.7581,46.6274,46.6554,46215.0
2023-02-03 10:10:00,49.94,50.06,49.9,50.02,63923.0,46.646,46.7581,46.6087,46.7208,63923.0
2023-02-03 10:15:00,50.02,50.04,49.96,50.01,94384.0,46.7208,46.7395,46.6647,46.7114,94384.0
2023-02-03 10:20:00,50.02,50.06,49.98,50.06,55241.0,46.7208,46.7581,46.6834,46.7581,55241.0
2023-02-03 10:25:00,50.06,50.07,49.97,50.01,200680.0,46.7581,46.7675,46.6741,46.7114,200680.0
2023-02-03 10:30:00,50.02,50.18,49.96,50.14,228304.0,46.7208,46.8702,46.6647,46.8329,228304.0
2023-02-03 10:35:00,50.13,50.26,50.1,50.17,61994.0,46.8235,46.9449,46.7955,46.8609,61994.0
2023-02-03 10:40:00,50.16,50.24,50.06,50.2,56399.0,46.8515,46.9263,46.7581,46.8889,56399.0
2023-02-03 10:45:00,50.21,50.22,50.13,50.2,32975.0,46.8982,46.9076,46.8235,46.8889,32975.0
2023-02-03 10:50:00,50.21,50.21,50.11,50.19,51837.0,46.8982,46.8982,46.8048,46.8796,51837.0
2023-02-03 10:55:00,50.2,50.27,50.14,50.25,80764.0,46.8889,46.9543,46.8329,46.9356,80764.0
2023-02-03 11:00:00,50.25,50.31,50.18,50.19,22717.0,46.9356,46.9916,46.8702,46.8796,22717.0
2023-02-03 11:05:00,50.19,50.23,50.14,50.15,19257.0,46.8796,46.9169,46.8329,46.8422,19257.0
2023-02-03 11:10:00,50.15,50.19,50.13,50.18,30260.0,46.8422,46.8796,46.8235,46.8702,30260.0
2023-02-03 11:15:00,50.17,50.24,50.12,50.16,30183.0,46.8609,46.9263,46.8142,46.8515,30183.0
2023-02-03 11:20:00,50.17,50.23,50.14,50.19,31541.0,46.8609,46.9169,46.8329,46.8796,31541.0
2023-02-03 11:25:00,50.19,50.21,50.16,50.19,25558.0,46.8796,46.8982,46.8515,46.8796,25558.0
2023-02-03 11:30:00,50.19,50.28,50.17,50.28,43622.0,46.8796,46.9636,46.8609,46.9636,43622.0
2023-02-03 11:35:00,50.28,50.33,50.2,50.22,190815.0,46.9636,47.0103,46.8889,46.9076,190815.0
2023-02-03 11:40:00,50.22,50.32,50.2,50.3,38361.0,46.9076,47.001,46.8889,46.9823,38361.0
2023-02-03 11:45:00,50.31,50.43,50.3,50.37,65002.0,46.9916,47.1037,46.9823,47.0477,65002.0
2023-02-03 11:50:00,50.37,50.49,50.36,50.43,85016.0,47.0477,47.1598,47.0383,47.1037,85016.0
2023-02-03 11:55:00,50.43,50.46,50.4,50.41,83503.0,47.1037,47.1317,47.0757,47.085,83503.0
2023-02-03 12:00:00,50.41,50.45,50.39,50.41,58573.0,47.085,47.1224,47.0664,47.085,58573.0
2023-02-03 12:05:00,50.41,50.54,50.41,50.52,67918.0,47.085,47.2065,47.085,47.1878,67918.0
2023-02-03 12:10:00,50.53,50.61,50.52,50.61,37961.0,47.1971,47.2719,47.1878,47.2719,37961.0
2023-02-03 12:15:00,50.61,50.65,50.57,50.64,33635.0,47.2719,47.3092,47.2345,47.2999,33635.0
2023-02-03 12:20:00,50.64,50.73,50.61,50.73,51690.0,47.2999,47.3839,47.2719,47.3839,51690.0
2023-02-03 12:25:00,50.73,50.73,50.67,50.7,67010.0,47.3839,47.3839,47.3279,47.3559,67010.0
2023-02-03 12:30:00,50.7,50.74,50.64,50.68,48054.0,47.3559,47.3933,47.2999,47.3372,48054.0
2023-02-03 12:35:00,50.68,50.7,50.6,50.63,81816.0,47.3372,47.3559,47.2625,47.2905,81816.0
2023-02-03 12:40:00,50.63,50.68,50.62,50.66,38439.0,47.2905,47.3372,47.2812,47.3186,38439.0
2023-02-03 12:45:00,50.67,50.68,50.59,50.6,34906.0,47.3279,47.3372,47.2532,47.2625,34906.0
2023-02-03 12:50:00,50.61,50.63,50.51,50.54,39293.0,47.2719,47.2905,47.1785,47.2065,39293.0
2023-02-03 12:55:00,50.54,50.57,50.41,50.44,68860.0,47.2065,47.2345,47.085,47.1131,68860.0
2023-02-03 13:00:00,50.45,50.48,50.34,50.35,32107.0,47.1224,47.1504,47.0197,47.029,32107.0
2023-02-03 13:05:00,50.36,50.41,50.32,50.34,24510.0,47.0383,47.085,47.001,47.0197,24510.0
2023-02-03 13:10:00,50.33,50.36,50.29,50.35,29500.0,47.0103,47.0383,46.973,47.029,29500.0
2023-02-03 13:15:00,50.35,50.39,50.3,50.39,17222.0,47.029,47.0664,46.9823,47.0664,17222.0
2023-02-03 13:20:00,50.39,50.4,50.34,50.38,33414.0,47.0664,47.0757,47.0197,47.057,33414.0
2023-02-03 13:25:00,50.4,50.4,50.29,50.29,27785.0,47.0757,47.0757,46.973,46.973,27785.0
2023-02-03 13:30:00,50.28,50.31,50.24,50.29,23909.0,46.9636,46.9916,46.9263,46.973,23909.0
2023-02-03 13:35:00,50.28,50.32,50.26,50.32,45268.0,46.9636,47.001,46.9449,47.001,45268.0
2023-02-03 13:40:00,50.32,50.32,50.2,50.21,40978.0,47.001,47.001,46.8889,46.8982,40978.0
2023-02-03 13:45:00,50.21,50.22,50.13,50.19,40807.0,46.8982,46.9076,46.8235,46.8796,40807.0
2023-02-03 13:50:00,50.19,50.25,50.19,50.21,25594.0,46.8796,46.9356,46.8796,46.8982,25594.0
2023-02-03 13:55:00,50.2,50.24,50.18,50.23,32680.0,46.8889,46.9263,46.8702,46.9169,32680.0
2023-02-03 14:00:00,50.23,50.25,50.21,50.23,52421.0,46.9169,46.9356,46.8982,46.9169,52421.0
2023-02-03 14:05:00,50.23,50.27,50.2,50.21,49427.0,46.9169,46.9543,46.8889,46.8982,49427.0
2023-02-03 14:10:00,50.21,50.25,50.18,50.25,58603.0,46.8982,46.9356,46.8702,46.9356,58603.0
2023-02-03 14:15:00,50.25,50.25,50.13,50.15,62330.0,46.9356,46.9356,46.8235,46.8422,62330.0
2023-02-03 14:20:00,50.15,50.19,50.11,50.13,38586.0,46.8422,46.8796,46.8048,46.8235,38586.0
2023-02-03 14:25:00,50.13,50.16,50.11,50.16,36299.0,46.8235,46.8515,46.8048,46.8515,36299.0
2023-02-03 14:30:00,50.16,50.16,50.06,50.12,47162.0,46.8515,46.8515,46.7581,46.8142,47162.0
2023-02-03 14:35:00,50.12,50.16,50.1,50.14,47313.0,46.8142,46.8515,46.7955,46.8329,47313.0
2023-02-03 14:40:00,50.14,50.14,50.07,50.07,41613.0,46.8329,46.8329,46.7675,46.7675,41613.0
2023-02-03 14:45:00,50.08,50.09,50.04,50.09,28978.0,46.7768,46.7862,46.7395,46.7862,28978.0
2023-02-03 14:50:00,50.09,50.15,50.07,50.14,29994.0,46.7862,46.8422,46.7675,46.8329,29994.0
2023-02-03 14:55:00,50.13,50.15,50.03,50.05,37816.0,46.8235,46.8422,46.7301,46.7488,37816.0
2023-02-03 15:00:00,50.05,50.06,49.96,50.02,68690.0,46.7488,46.7581,46.6647,46.7208,68690.0
2023-02-03 15:05:00,50.02,50.08,50.01,50.08,44911.0,46.7208,46.7768,46.7114,46.7768,44911.0
2023-02-03 15:10:00,50.08,50.18,50.06,50.17,37160.0,46.7768,46.8702,46.7581,46.8609,37160.0
2023-02-03 15:15:00,50.17,50.26,50.15,50.22,46961.0,46.8609,46.9449,46.8422,46.9076,46961.0
2023-02-03 15:20:00,50.22,50.24,50.14,50.16,53820.0,46.9076,46.9263,46.8329,46.8515,53820.0
2023-02-03 15:25:00,50.16,50.19,50.12,50.15,67852.0,46.8515,46.8796,46.8142,46.8422,67852.0
2023-02-03 15:30:00,50.15,50.2,50.14,50.15,68071.0,46.8422,46.8889,46.8329,46.8422,68071.0
2023-02-03 15:35:00,50.14,50.16,50.05,50.06,69593.0,46.8329,46.8515,46.7488,46.7581,69593.0
2023-02-03 15:40:00,50.06,50.16,50.04,50.09,104085.0,46.7581,46.8515,46.7395,46.7862,104085.0
2023-02-03 15:45:00,50.08,50.11,50.03,50.11,129931.0,46.7768,46.8048,46.7301,46.8048,129931.0
2023-02-03 15:50:00,50.11,50.24,50.09,50.24,181513.0,46.8048,46.9263,46.7862,46.9263,181513.0
2023-02-03 15:55:00,50.24,50.26,50.15,50.2,493423.0,46.9263,46.9449,46.8422,46.8889,493423.0
2023-02-06 09:30:00,49.86,50.16,49.75,50.13,151145.0,46.5713,46.8515,46.4686,46.8235,151145.0
2023-02-06 09:35:00,50.13,50.16,49.97,50.05,73317.0,46.8235,46.8515,46.6741,46.7488,73317.0
2023-02-06 09:40:00,50.04,50.05,49.93,50.0,43689.0,46.7395,46.7488,46.6367,46.7021,43689.0
2023-02-06 09:45:00,49.98,50.02,49.92,49.99,110422.0,46.6834,46.7208,46.6274,46.6927,110422.0
2023-02-06 09:50:00,49.98,50.07,49.95,50.07,52191.0,46.6834,46.7675,46.6554,46.7675,52191.0
2023-02-06 09:55:00,50.08,50.23,50.0,50.19,86105.0,46.7768,46.9169,46.7021,46.8796,86105.0
2023-02-06 10:00:00,50.19,50.22,50.08,50.18,71080.0,46.8796,46.9076,46.7768,46.8702,71080.0
2023-02-06 10:05:00,50.19,50.21,50.11,50.2,64367.0,46.8796,46.8982,46.8048,46.8889,64367.0
2023-02-06 10:10:00,50.19,50.21,50.1,50.12,49517.0,46.8796,46.8982,46.7955,46.8142,49517.0
2023-02-06 10:15:00,50.13,50.14,50.04,50.13,40237.0,46.8235,46.8329,46.7395,46.8235,40237.0
2023-02-06 10:20:00,50.11,50.18,50.11,50.15,56351.0,46.8048,46.8702,46.8048,46.8422,56351.0
2023-02-06 10:25:00,50.15,50.21,50.12,50.19,48662.0,46.8422,46.8982,46.8142,46.8796,48662.0
2023-02-06 10:30:00,50.18,50.18,50.07,50.09,26167.0,46.8702,46.8702,46.7675,46.7862,26167.0
2023-02-06 10:35:00,50.09,50.1,50.03,50.05,39797.0,46.7862,46.7955,46.7301,46.7488,39797.0
2023-02-06 10:40:00,50.05,50.19,50.04,50.16,42716.0,46.7488,46.8796,46.7395,46.8515,42716.0
2023-02-06 10:45:00,50.16,50.18,50.12,50.17,30613.0,46.8515,46.8702,46.8142,46.8609,30613.0
2023-02-06 10:50:00,50.18,50.26,50.17,50.2,26536.0,46.8702,46.9449,46.8609,46.8889,26536.0
2023-02-06 10:55:00,50.2,50.21,50.17,50.21,18123.0,46.8889,46.8982,46.8609,46.8982,18123.0
2023-02-06 11:00:00,50.21,50.3,50.18,50.27,23476.0,46.8982,46.9823,46.8702,46.9543,23476.0
2023-02-06 11:05:00,50.27,50.41,50.25,50.37,38817.0,46.9543,47.085,46.9356,47.0477,38817.0
2023-02-06 11:10:00,50.36,50.37,50.28,50.3,17695.0,47.0383,47.0477,46.9636,46.9823,17695.0
2023-02-06 11:15:00,50.3,50.4,50.3,50.36,33159.0,46.9823,47.0757,46.9823,47.0383,33159.0
2023-02-06 11:20:00,50.35,50.36,50.3,50.32,19927.0,47.029,47.0383,46.9823,47.001,19927.0
2023-02-06 11:25:00,50.32,50.32,50.27,50.3,147692.0,47.001,47.001,46.9543,46.9823,147692.0
2023-02-06 11:30:00,50.3,50.37,50.3,50.34,63896.0,46.9823,47.0477,46.9823,47.0197,63896.0
2023-02-06 11:35:00,50.34,50.34,50.31,50.33,18595.0,47.0197,47.0197,46.9916,47.0103,18595.0
2023-02-06 11:40:00,50.33,50.35,50.31,50.33,19795.0,47.0103,47.029,46.9916,47.0103,19795.0
2023-02-06 11:45:00,50.33,50.34,50.27,50.29,27131.0,47.0103,47.0197,46.9543,46.973,27131.0
2023-02-06 11:50:00,50.29,50.29,50.24,50.29,33081.0,46.973,46.973,46.9263,46.973,33081.0
2023-02-06 11:55:00,50.29,50.33,50.28,50.32,32645.0,46.973,47.0103,46.9636,47.001,32645.0
2023-02-06 12:00:00,50.33,50.35,50.31,50.34,28110.0,47.0103,47.029,46.9916,47.0197,28110.0
2023-02-06 12:05:00,50.34,50.38,50.34,50.38,12658.0,47.0197,47.057,47.0197,47.057,12658.0
2023-02-06 12:10:00,50.38,50.39,50.35,50.37,13692.0,47.057,47.0664,47.029,47.0477,13692.0
2023-02-06 12:15:00,50.38,50.38,50.3,50.3,89132.0,47.057,47.057,46.9823,46.9823,89132.0
2023-02-06 12:20:00,50.3,50.35,50.27,50.34,19227.0,46.9823,47.029,46.9543,47.0197,19227.0
2023-02-06 12:25:00,50.34,50.36,50.32,50.33,12076.0,47.0197,47.0383,47.001,47.0103,12076.0
2023-02-06 12:30:00,50.33,50.38,50.32,50.35,18356.0,47.0103,47.057,47.001,47.029,18356.0
2023-02-06 12:35:00,50.35,50.39,50.33,50.39,19782.0,47.029,47.0664,47.0103,47.0664,19782.0
2023-02-06 12:40:00,50.39,50.42,50.37,50.4,13771.0,47.0664,47.0944,47.0477,47.0757,13771.0
2023-02-06 12:45:00,50.4,50.48,50.4,50.48,21021.0,47.0757,47.1504,47.0757,47.1504,21021.0
2023-02-06 12:50:00,50.48,50.5,50.42,50.45,28051.0,47.1504,47.1691,47.0944,47.1224,28051.0
2023-02-06 12:55:00,50.44,50.46,50.42,50.44,30990.0,47.1131,47.1317,47.0944,47.1131,30990.0
2023-02-06 13:00:00,50.43,50.43,50.34,50.36,18322.0,47.1037,47.1037,47.0197,47.0383,18322.0
2023-02-06 13:05:00,50.37,50.39,50.36,50.38,13921.0,47.0477,47.0664,47.0383,47.057,13921.0
2023-02-06 13:10:00,50.39,50.39,50.32,50.37,27882.0,47.0664,47.0664,47.001,47.0477,27882.0
2023-02-06 13:15:00,50.37,50.43,50.36,50.43,21507.0,47.0477,47.1037,47.0383,47.1037,21507.0
2023-02-06 13:20:00,50.43,50.45,50.41,50.43,17258.0,47.1037,47.1224,47.085,47.1037,17258.0
2023-02-06 13:25:00,50.43,50.46,50.42,50.42,26799.0,47.1037,47.1317,47.0944,47.0944,26799.0
2023-02-06 13:30:00,50.42,50.46,50.42,50.45,20935.0,47.0944,47.1317,47.0944,47.1224,20935.0
2023-02-06 13:35:00,50.45,50.46,50.42,50.43,13356.0,47.1224,47.1317,47.0944,47.1037,13356.0
2023-02-06 13:40:00,50.43,50.45,50.39,50.41,26092.0,47.1037,47.1224,47.0664,47.085,26092.0
2023-02-06 13:45:00,50.41,50.42,50.37,50.39,17288.0,47.085,47.0944,47.0477,47.0664,17288.0
2023-02-06 13:50:00,50.39,50.44,50.39,50.43,15863.0,47.0664,47.1131,47.0664,47.1037,15863.0
2023-02-06 13:55:00,50.45,50.48,50.43,50.46,25157.0,47.1224,47.1504,47.1037,47.1317,25157.0
2023-02-06 14:00:00,50.46,50.51,50.46,50.5,26907.0,47.1317,47.1785,47.1317,47.1691,26907.0
2023-02-06 14:05:00,50.5,50.51,50.46,50.48,18145.0,47.1691,47.1785,47.1317,47.1504,18145.0
2023-02-06 14:10:00,50.48,50.51,50.47,50.48,13966.0,47.1504,47.1785,47.1411,47.1504,13966.0
2023-02-06 14:15:00,50.48,50.55,50.47,50.55,13118.0,47.1504,47.2158,47.1411,47.2158,13118.0
2023-02-06 14:20:00,50.55,50.56,50.49,50.5,17536.0,47.2158,47.2252,47.1598,47.1691,17536.0
2023-02-06 14:25:00,50.5,50.53,50.48,50.48,17264.0,47.1691,47.1971,47.1504,47.1504,17264.0
2023-02-06 14:30:00,50.49,50.51,50.47,50.48,19127.0,47.1598,47.1785,47.1411,47.1504,19127.0
2023-02-06 14:35:00,50.48,50.5,50.46,50.5,31965.0,47.1504,47.1691,47.1317,47.1691,31965.0
2023-02-06 14:40:00,50.5,50.51,50.45,50.48,28996.0,47.1691,47.1785,47.1224,47.1504,28996.0
2023-02-06 14:45:00,50.49,50.5,50.45,50.48,20124.0,47.1598,47.1691,47.1224,47.1504,20124.0
2023-02-06 14:50:00,50.48,50.51,50.45,50.5,28147.0,47.1504,47.1785,47.1224,47.1691,28147.0
2023-02-06 14:55:00,50.5,50.54,50.5,50.54,18927.0,47.1691,47.2065,47.1691,47.2065,18927.0
2023-02-06 15:00:00,50.55,50.56,50.52,50.53,22692.0,47.2158,47.2252,47.1878,47.1971,22692.0
2023-02-06 15:05:00,50.53,50.54,50.47,50.54,24568.0,47.1971,47.2065,47.1411,47.2065,24568.0
2023-02-06 15:10:00,50.53,50.55,50.51,50.53,20706.0,47.1971,47.2158,47.1785,47.1971,20706.0
2023-02-06 15:15:00,50.53,50.55,50.5,50.53,21552.0,47.1971,47.2158,47.1691,47.1971,21552.0
2023-02-06 15:20:00,50.53,50.54,50.49,50.5,24784.0,47.1971,47.2065,47.1598,47.1691,24784.0
2023-02-06 15:25:00,50.5,50.51,50.46,50.48,27698.0,47.1691,47.1785,47.1317,47.1504,27698.0
2023-02-06 15:30:00,50.48,50.54,50.44,50.54,38673.0,47.1504,47.2065,47.1131,47.2065,38673.0
2023-02-06 15:35:00,50.53,50.56,50.52,50.53,47108.0,47.1971,47.2252,47.1878,47.1971,47108.0
2023-02-06 15:40:00,50.53,50.56,50.48,50.49,83570.0,47.1971,47.2252,47.1504,47.1598,83570.0
2023-02-06 15:45:00,50.49,50.55,50.48,50.52,74493.0,47.1598,47.2158,47.1504,47.1878,74493.0
2023-02-06 15:50:00,50.52,50.55,50.49,50.54,88785.0,47.1878,47.2158,47.1598,47.2065,88785.0
2023-02-06 15:55:00,50.53,50.56,50.49,50.53,228434.0,47.1971,47.2252,47.1598,47.1971,228434.0
2023-02-07 09:30:00,50.3,50.56,50.3,50.53,92546.0,46.9823,47.2252,46.9823,47.1971,92546.0
2023-02-07 09:35:00,50.52,50.73,50.52,50.69,69431.0,47.1878,47.3839,47.1878,47.3466,69431.0
2023-02-07 09:40:00,50.69,50.86,50.67,50.85,62521.0,47.3466,47.5054,47.3279,47.496,62521.0
2023-02-07 09:45:00,50.85,50.88,50.73,50.73,81753.0,47.496,47.524,47.3839,47.3839,81753.0
2023-02-07 09:50:00,50.75,50.85,50.7,50.85,60549.0,47.4026,47.496,47.3559,47.496,60549.0
2023-02-07 09:55:00,50.85,50.87,50.8,50.8,50843.0,47.496,47.5147,47.4493,47.4493,50843.0
2023-02-07 10:00:00,50.8,50.82,50.75,50.77,28071.0,47.4493,47.468,47.4026,47.4213,28071.0
2023-02-07 10:05:00,50.77,50.85,50.76,50.83,45031.0,47.4213,47.496,47.412,47.4773,45031.0
2023-02-07 10:10:00,50.83,50.83,50.66,50.75,101943.0,47.4773,47.4773,47.3186,47.4026,101943.0
2023-02-07 10:15:00,50.75,50.77,50.71,50.77,38592.0,47.4026,47.4213,47.3653,47.4213,38592.0
2023-02-07 10:20:00,50.76,50.77,50.71,50.76,38270.0,47.412,47.4213,47.3653,47.412,38270.0
2023-02-07 10:25:00,50.77,50.78,50.71,50.75,43987.0,47.4213,47.4306,47.3653,47.4026,43987.0
2023-02-07 10:30:00,50.75,50.75,50.65,50.67,66653.0,47.4026,47.4026,47.3092,47.3279,66653.0
2023-02-07 10:35:00,50.68,50.68,50.61,50.66,124039.0,47.3372,47.3372,47.2719,47.3186,124039.0
2023-02-07 10:40:00,50.65,50.68,50.6,50.63,44170.0,47.3092,47.3372,47.2625,47.2905,44170.0
2023-02-07 10:45:00,50.63,50.7,50.59,50.69,39193.0,47.2905,47.3559,47.2532,47.3466,39193.0
2023-02-07 10:50:00,50.7,50.78,50.69,50.76,36114.0,47.3559,47.4306,47.3466,47.412,36114.0
2023-02-07 10:55:00,50.77,50.86,50.77,50.8,55459.0,47.4213,47.5054,47.4213,47.4493,55459.0
2023-02-07 11:00:00,50.8,50.8,50.76,50.76,42612.0,47.4493,47.4493,47.412,47.412,42612.0
2023-02-07 11:05:00,50.75,50.88,50.75,50.88,30687.0,47.4026,47.524,47.4026,47.524,30687.0
2023-02-07 11:10:00,50.88,50.89,50.8,50.82,53608.0,47.524,47.5334,47.4493,47.468,53608.0
2023-02-07 11:15:00,50.83,50.92,50.82,50.9,62387.0,47.4773,47.5614,47.468,47.5427,62387.0
2023-02-07 11:20:00,50.9,50.97,50.9,50.94,40097.0,47.5427,47.6081,47.5427,47.5801,40097.0
2023-02-07 11:25:00,50.95,51.05,50.94,51.02,58544.0,47.5894,47.6828,47.5801,47.6548,58544.0
2023-02-07 11:30:00,51.04,51.1,51.0,51.07,73170.0,47.6735,47.7295,47.6361,47.7015,73170.0
2023-02-07 11:35:00,51.08,51.14,51.06,51.13,68829.0,47.7109,47.7669,47.6922,47.7576,68829.0
2023-02-07 11:40:00,51.13,51.2,51.12,51.14,55665.0,47.7576,47.8229,47.7482,47.7669,55665.0
2023-02-07 11:45:00,51.14,51.15,51.06,51.11,94631.0,47.7669,47.7762,47.6922,47.7389,94631.0
2023-02-07 11:50:00,51.11,51.2,51.1,51.19,65013.0,47.7389,47.8229,47.7295,47.8136,65013.0
2023-02-07 11:55:00,51.18,51.2,51.14,51.18,49840.0,47.8043,47.8229,47.7669,47.8043,49840.0
2023-02-07 12:00:00,51.18,51.2,51.15,51.17,40959.0,47.8043,47.8229,47.7762,47.7949,40959.0
2023-02-07 12:05:00,51.17,51.22,51.15,51.21,54721.0,47.7949,47.8416,47.7762,47.8323,54721.0
2023-02-07 12:10:00,51.21,51.25,51.19,51.23,38886.0,47.8323,47.8696,47.8136,47.851,38886.0
2023-02-07 12:15:00,51.23,51.24,51.19,51.2,39910.0,47.851,47.8603,47.8136,47.8229,39910.0
2023-02-07 12:20:00,51.19,51.21,51.14,51.15,48431.0,47.8136,47.8323,47.7669,47.7762,48431.0
2023-02-07 12:25:00,51.16,51.16,51.08,51.11,39382.0,47.7856,47.7856,47.7109,47.7389,39382.0
2023-02-07 12:30:00,51.11,51.11,51.08,51.11,24025.0,47.7389,47.7389,47.7109,47.7389,24025.0
2023-02-07 12:35:00,51.11,51.17,51.1,51.14,32975.0,47.7389,47.7949,47.7295,47.7669,32975.0
2023-02-07 12:40:00,51.15,51.27,51.11,51.23,74505.0,47.7762,47.8883,47.7389,47.851,74505.0
2023-02-07 12:45:00,51.24,51.41,51.23,51.4,81796.0,47.8603,48.0191,47.851,48.0097,81796.0
2023-02-07 12:50:00,51.4,51.5,51.35,51.47,95523.0,48.0097,48.1032,47.963,48.0751,95523.0
2023-02-07 12:55:00,51.47,51.54,51.45,51.51,143328.0,48.0751,48.1405,48.0565,48.1125,143328.0
2023-02-07 13:00:00,51.51,51.58,51.48,51.48,121896.0,48.1125,48.1779,48.0845,48.0845,121896.0
2023-02-07 13:05:00,51.49,51.51,51.38,51.38,76704.0,48.0938,48.1125,47.9911,47.9911,76704.0
2023-02-07 13:10:00,51.38,51.45,51.32,51.32,48582.0,47.9911,48.0565,47.935,47.935,48582.0
2023-02-07 13:15:00,51.31,51.33,51.18,51.26,73042.0,47.9257,47.9444,47.8043,47.879,73042.0
2023-02-07 13:20:00,51.25,51.27,51.12,51.18,104849.0,47.8696,47.8883,47.7482,47.8043,104849.0
2023-02-07 13:25:00,51.18,51.23,51.03,51.04,110999.0,47.8043,47.851,47.6642,47.6735,110999.0
2023-02-07 13:30:00,51.04,51.04,50.79,50.81,69124.0,47.6735,47.6735,47.44,47.4587,69124.0
2023-02-07 13:35:00,50.8,50.95,50.8,50.9,39644.0,47.4493,47.5894,47.4493,47.5427,39644.0
2023-02-07 13:40:00,50.91,51.05,50.91,50.96,82802.0,47.5521,47.6828,47.5521,47.5988,82802.0
2023-02-07 13:45:00,50.97,50.98,50.9,50.91,33342.0,47.6081,47.6175,47.5427,47.5521,33342.0
2023-02-07 13:50:00,50.92,51.01,50.91,50.99,21623.0,47.5614,47.6455,47.5521,47.6268,21623.0
2023-02-07 13:55:00,51.02,51.05,50.96,50.99,36139.0,47.6548,47.6828,47.5988,47.6268,36139.0
2023-02-07 14:00:00,51.0,51.16,51.0,51.16,38706.0,47.6361,47.7856,47.6361,47.7856,38706.0
2023-02-07 14:05:00,51.15,51.29,51.14,51.27,32204.0,47.7762,47.907,47.7669,47.8883,32204.0
2023-02-07 14:10:00,51.28,51.37,51.27,51.32,29120.0,47.8977,47.9817,47.8883,47.935,29120.0
2023-02-07 14:15:00,51.32,51.38,51.32,51.35,36321.0,47.935,47.9911,47.935,47.963,36321.0
2023-02-07 14:20:00,51.35,51.39,51.28,51.37,35546.0,47.963,48.0004,47.8977,47.9817,35546.0
2023-02-07 14:25:00,51.38,51.42,51.33,51.38,70580.0,47.9911,48.0284,47.9444,47.9911,70580.0
2023-02-07 14:30:00,51.38,51.53,51.36,51.52,59092.0,47.9911,48.1312,47.9724,48.1218,59092.0
2023-02-07 14:35:00,51.52,51.57,51.48,51.54,85051.0,48.1218,48.1685,48.0845,48.1405,85051.0
2023-02-07 14:40:00,51.54,51.55,51.43,51.44,58694.0,48.1405,48.1499,48.0378,48.0471,58694.0
2023-02-07 14:45:00,51.44,51.53,51.43,51.47,56493.0,48.0471,48.1312,48.0378,48.0751,56493.0
2023-02-07 14:50:00,51.46,51.52,51.45,51.48,34097.0,48.0658,48.1218,48.0565,48.0845,34097.0
2023-02-07 14:55:00,51.48,51.5,51.47,51.5,23491.0,48.0845,48.1032,48.0751,48.1032,23491.0
2023-02-07 15:00:00,51.5,51.57,51.45,51.45,41072.0,48.1032,48.1685,48.0565,48.0565,41072.0
2023-02-07 15:05:00,51.45,51.48,51.4,51.41,26375.0,48.0565,48.0845,48.0097,48.0191,26375.0
2023-02-07 15:10:00,51.42,51.48,51.42,51.47,24643.0,48.0284,48.0845,48.0284,48.0751,24643.0
2023-02-07 15:15:00,51.47,51.52,51.45,51.51,51446.0,48.0751,48.1218,48.0565,48.1125,51446.0
2023-02-07 15:20:00,51.51,51.59,51.5,51.54,57381.0,48.1125,48.1872,48.1032,48.1405,57381.0
2023-02-07 15:25:00,51.54,51.59,51.5,51.58,54351.0,48.1405,48.1872,48.1032,48.1779,54351.0
2023-02-07 15:30:00,51.58,51.58,51.49,51.5,103219.0,48.1779,48.1779,48.0938,48.1032,103219.0
2023-02-07 15:35:00,51.49,51.57,51.44,51.57,60261.0,48.0938,48.1685,48.0471,48.1685,60261.0
2023-02-07 15:40:00,51.57,51.58,51.53,51.55,113518.0,48.1685,48.1779,48.1312,48.1499,113518.0
2023-02-07 15:45:00,51.55,51.59,51.52,51.55,129511.0,48.1499,48.1872,48.1218,48.1499,129511.0
2023-02-07 15:50:00,51.55,51.59,51.5,51.57,190906.0,48.1499,48.1872,48.1032,48.1685,190906.0
2023-02-07 15:55:00,51.57,51.57,51.41,51.43,338684.0,48.1685,48.1685,48.0191,48.0378,338684.0
2023-02-08 09:30:00,51.25,51.25,51.09,51.13,100380.0,47.8696,47.8696,47.7202,47.7576,100380.0
2023-02-08 09:35:00,51.13,51.37,51.12,51.33,58267.0,47.7576,47.9817,47.7482,47.9444,58267.0
2023-02-08 09:40:00,51.33,51.51,51.32,51.44,33994.0,47.9444,48.1125,47.935,48.0471,33994.0
2023-02-08 09:45:00,51.44,51.5,51.41,51.46,45225.0,48.0471,48.1032,48.0191,48.0658,45225.0
2023-02-08 09:50:00,51.46,51.66,51.43,51.63,118194.0,48.0658,48.2526,48.0378,48.2246,118194.0
2023-02-08 09:55:00,51.66,51.72,51.59,51.66,73879.0,48.2526,48.3086,48.1872,48.2526,73879.0
2023-02-08 10:00:00,51.65,51.79,51.63,51.78,45254.0,48.2433,48.374,48.2246,48.3647,45254.0
2023-02-08 10:05:00,51.78,51.78,51.61,51.64,37509.0,48.3647,48.3647,48.2059,48.2339,37509.0
2023-02-08 10:10:00,51.63,51.71,51.57,51.7,50197.0,48.2246,48.2993,48.1685,48.29,50197.0
2023-02-08 10:15:00,51.7,51.72,51.66,51.72,26474.0,48.29,48.3086,48.2526,48.3086,26474.0
2023-02-08 10:20:00,51.71,51.71,51.59,51.67,23815.0,48.2993,48.2993,48.1872,48.2619,23815.0
2023-02-08 10:25:00,51.68,51.75,51.66,51.69,62903.0,48.2713,48.3367,48.2526,48.2806,62903.0
2023-02-08 10:30:00,51.69,51.71,51.54,51.62,59700.0,48.2806,48.2993,48.1405,48.2152,59700.0
2023-02-08 10:35:00,51.62,51.81,51.61,51.79,73715.0,48.2152,48.3927,48.2059,48.374,73715.0
2023-02-08 10:40:00,51.79,51.8,51.73,51.73,28826.0,48.374,48.3834,48.318,48.318,28826.0
2023-02-08 10:45:00,51.73,51.78,51.72,51.74,20017.0,48.318,48.3647,48.3086,48.3273,20017.0
2023-02-08 10:50:00,51.73,51.73,51.67,51.69,32321.0,48.318,48.318,48.2619,48.2806,32321.0
2023-02-08 10:55:00,51.68,51.75,51.67,51.73,19379.0,48.2713,48.3367,48.2619,48.318,19379.0
2023-02-08 11:00:00,51.72,51.78,51.68,51.77,33667.0,48.3086,48.3647,48.2713,48.3553,33667.0
2023-02-08 11:05:00,51.76,51.78,51.73,51.75,21408.0,48.346,48.3647,48.318,48.3367,21408.0
2023-02-08 11:10:00,51.75,51.8,51.72,51.77,28240.0,48.3367,48.3834,48.3086,48.3553,28240.0
2023-02-08 11:15:00,51.78,51.86,51.77,51.83,24667.0,48.3647,48.4394,48.3553,48.4114,24667.0
2023-02-08 11:20:00,51.83,51.86,51.73,51.75,22014.0,48.4114,48.4394,48.318,48.3367,22014.0
2023-02-08 11:25:00,51.76,51.77,51.68,51.75,25683.0,48.346,48.3553,48.2713,48.3367,25683.0
2023-02-08 11:30:00,51.74,51.75,51.65,51.66,26347.0,48.3273,48.3367,48.2433,48.2526,26347.0
2023-02-08 11:35:00,51.66,51.75,51.66,51.73,29463.0,48.2526,48.3367,48.2526,48.318,29463.0
2023-02-08 11:40:00,51.73,51.74,51.64,51.66,23562.0,48.318,48.3273,48.2339,48.2526,23562.0
2023-02-08 11:45:00,51.66,51.69,51.64,51.66,22607.0,48.2526,48.2806,48.2339,48.2526,22607.0
2023-02-08 11:50:00,51.66,51.69,51.62,51.68,45929.0,48.2526,48.2806,48.2152,48.2713,45929.0
2023-02-08 11:55:00,51.68,51.81,51.67,51.8,21498.0,48.2713,48.3927,48.2619,48.3834,21498.0
2023-02-08 12:00:00,51.8,51.8,51.69,51.7,29749.0,48.3834,48.3834,48.2806,48.29,29749.0
2023-02-08 12:05:00,51.69,51.8,51.68,51.8,24577.0,48.2806,48.3834,48.2713,48.3834,24577.0
2023-02-08 12:10:00,51.81,51.82,51.73,51.73,21284.0,48.3927,48.402,48.318,48.318,21284.0
2023-02-08 12:15:00,51.73,51.76,51.71,51.73,14493.0,48.318,48.346,48.2993,48.318,14493.0
2023-02-08 12:20:00,51.73,51.75,51.72,51.73,17778.0,48.318,48.3367,48.3086,48.318,17778.0
2023-02-08 12:25:00,51.73,51.74,51.7,51.73,17373.0,48.318,48.3273,48.29,48.318,17373.0
2023-02-08 12:30:00,51.73,51.76,51.69,51.69,27562.0,48.318,48.346,48.2806,48.2806,27562.0
2023-02-08 12:35:00,51.68,51.72,51.66,51.66,15726.0,48.2713,48.3086,48.2526,48.2526,15726.0
2023-02-08 12:40:00,51.66,51.67,51.63,51.66,10479.0,48.2526,48.2619,48.2246,48.2526,10479.0
2023-02-08 12:45:00,51.66,51.69,51.65,51.66,13397.0,48.2526,48.2806,48.2433,48.2526,13397.0
2023-02-08 12:50:00,51.66,51.7,51.64,51.68,19876.0,48.2526,48.29,48.2339,48.2713,19876.0
2023-02-08 12:55:00,51.68,51.7,51.64,51.66,18760.0,48.2713,48.29,48.2339,48.2526,18760.0
2023-02-08 13:00:00,51.66,51.75,51.65,51.75,66386.0,48.2526,48.3367,48.2433,48.3367,66386.0
2023-02-08 13:05:00,51.75,51.81,51.71,51.78,21740.0,48.3367,48.3927,48.2993,48.3647,21740.0
2023-02-08 13:10:00,51.78,51.85,51.77,51.84,17097.0,48.3647,48.4301,48.3553,48.4207,17097.0
2023-02-08 13:15:00,51.84,51.87,51.82,51.86,20274.0,48.4207,48.4487,48.402,48.4394,20274.0
2023-02-08 13:20:00,51.86,51.98,51.86,51.96,68337.0,48.4394,48.5515,48.4394,48.5328,68337.0
2023-02-08 13:25:00,51.95,51.95,51.82,51.84,32174.0,48.5235,48.5235,48.402,48.4207,32174.0
2023-02-08 13:30:00,51.84,51.84,51.78,51.79,19373.0,48.4207,48.4207,48.3647,48.374,19373.0
2023-02-08 13:35:00,51.79,51.8,51.75,51.78,20379.0,48.374,48.3834,48.3367,48.3647,20379.0
2023-02-08 13:40:00,51.78,51.78,51.73,51.78,22998.0,48.3647,48.3647,48.318,48.3647,22998.0
2023-02-08 13:45:00,51.78,51.79,51.73,51.75,33887.0,48.3647,48.374,48.318,48.3367,33887.0
2023-02-08 13:50:00,51.75,51.76,51.71,51.75,23242.0,48.3367,48.346,48.2993,48.3367,23242.0
2023-02-08 13:55:00,51.75,51.83,51.74,51.83,32150.0,48.3367,48.4114,48.3273,48.4114,32150.0
2023-02-08 14:00:00,51.83,51.83,51.76,51.81,46114.0,48.4114,48.4114,48.346,48.3927,46114.0
2023-02-08 14:05:00,51.82,51.82,51.77,51.8,39071.0,48.402,48.402,48.3553,48.3834,39071.0
2023-02-08 14:10:00,51.8,51.87,51.79,51.87,24349.0,48.3834,48.4487,48.374,48.4487,24349.0
2023-02-08 14:15:00,51.86,51.9,51.84,51.9,32182.0,48.4394,48.4768,48.4207,48.4768,32182.0
2023-02-08 14:20:00,51.9,51.91,51.84,51.85,24454.0,48.4768,48.4861,48.4207,48.4301,24454.0
2023-02-08 14:25:00,51.84,51.84,51.75,51.76,17723.0,48.4207,48.4207,48.3367,48.346,17723.0
2023-02-08 14:30:00,51.75,51.8,51.73,51.73,40931.0,48.3367,48.3834,48.318,48.318,40931.0
2023-02-08 14:35:00,51.74,51.77,51.68,51.69,21177.0,48.3273,48.3553,48.2713,48.2806,21177.0
2023-02-08 14:40:00,51.69,51.7,51.62,51.68,24790.0,48.2806,48.29,48.2152,48.2713,24790.0
2023-02-08 14:45:00,51.67,51.69,51.63,51.66,26107.0,48.2619,48.2806,48.2246,48.2526,26107.0
2023-02-08 14:50:00,51.68,51.76,51.67,51.75,33263.0,48.2713,48.346,48.2619,48.3367,33263.0
2023-02-08 14:55:00,51.75,51.77,51.72,51.75,23798.0,48.3367,48.3553,48.3086,48.3367,23798.0
2023-02-08 15:00:00,51.75,51.77,51.71,51.72,27043.0,48.3367,48.3553,48.2993,48.3086,27043.0
2023-02-08 15:05:00,51.72,51.75,51.68,51.73,27780.0,48.3086,48.3367,48.2713,48.318,27780.0
2023-02-08 15:10:00,51.73,51.74,51.68,51.72,35786.0,48.318,48.3273,48.2713,48.3086,35786.0
2023-02-08 15:15:00,51.73,51.77,51.71,51.73,27176.0,48.318,48.3553,48.2993,48.318,27176.0
2023-02-08 15:20:00,51.73,51.85,51.73,51.85,32977.0,48.318,48.4301,48.318,48.4301,32977.0
2023-02-08 15:25:00,51.85,51.86,51.8,51.82,36097.0,48.4301,48.4394,48.3834,48.402,36097.0
2023-02-08 15:30:00,51.82,51.87,51.77,51.77,56309.0,48.402,48.4487,48.3553,48.3553,56309.0
2023-02-08 15:35:00,51.77,51.88,51.77,51.87,27015.0,48.3553,48.4581,48.3553,48.4487,27015.0
2023-02-08 15:40:00,51.87,51.88,51.83,51.85,57044.0,48.4487,48.4581,48.4114,48.4301,57044.0
2023-02-08 15:45:00,51.84,51.84,51.76,51.79,74738.0,48.4207,48.4207,48.346,48.374,74738.0
2023-02-08 15:50:00,51.79,51.85,51.75,51.78,110192.0,48.374,48.4301,48.3367,48.3647,110192.0
2023-02-08 15:55:00,51.78,51.81,51.77,51.78,180377.0,48.3647,48.3927,48.3553,48.3647,180377.0
2023-02-09 09:30:00,52.01,52.11,51.96,52.04,71065.0,48.5795,48.6729,48.5328,48.6075,71065.0
2023-02-09 09:35:00,52.02,52.12,51.94,52.12,40943.0,48.5889,48.6823,48.5141,48.6823,40943.0
2023-02-09 09:40:00,52.15,52.22,52.11,52.19,40169.0,48.7103,48.7757,48.6729,48.7476,40169.0
2023-02-09 09:45:00,52.2,52.23,52.15,52.23,43598.0,48.757,48.785,48.7103,48.785,43598.0
2023-02-09 09:50:00,52.22,52.22,51.96,52.0,28580.0,48.7757,48.7757,48.5328,48.5702,28580.0
2023-02-09 09:55:00,51.99,51.99,51.85,51.92,27228.0,48.5608,48.5608,48.4301,48.4955,27228.0
2023-02-09 10:00:00,51.93,51.94,51.86,51.88,50647.0,48.5048,48.5141,48.4394,48.4581,50647.0
2023-02-09 10:05:00,51.87,51.92,51.83,51.88,43612.0,48.4487,48.4955,48.4114,48.4581,43612.0
2023-02-09 10:10:00,51.87,51.98,51.86,51.97,44826.0,48.4487,48.5515,48.4394,48.5422,44826.0
2023-02-09 10:15:00,51.97,52.0,51.92,51.98,32001.0,48.5422,48.5702,48.4955,48.5515,32001.0
2023-02-09 10:20:00,51.98,51.99,51.91,51.93,44715.0,48.5515,48.5608,48.4861,48.5048,44715.0
2023-02-09 10:25:00,51.93,51.93,51.8,51.85,50420.0,48.5048,48.5048,48.3834,48.4301,50420.0
2023-02-09 10:30:00,51.84,51.94,51.83,51.91,56059.0,48.4207,48.5141,48.4114,48.4861,56059.0
2023-02-09 10:35:00,51.91,51.92,51.85,51.91,27225.0,48.4861,48.4955,48.4301,48.4861,27225.0
2023-02-09 10:40:00,51.91,51.95,51.89,51.91,27596.0,48.4861,48.5235,48.4674,48.4861,27596.0
2023-02-09 10:45:00,51.9,51.91,51.84,51.89,39705.0,48.4768,48.4861,48.4207,48.4674,39705.0
2023-02-09 10:50:00,51.89,51.92,51.79,51.8,22076.0,48.4674,48.4955,48.374,48.3834,22076.0
2023-02-09 10:55:00,51.81,51.88,51.8,51.87,33464.0,48.3927,48.4581,48.3834,48.4487,33464.0
2023-02-09 11:00:00,51.87,51.87,51.76,51.87,74987.0,48.4487,48.4487,48.346,48.4487,74987.0
2023-02-09 11:05:00,51.86,51.91,51.85,51.9,63642.0,48.4394,48.4861,48.4301,48.4768,63642.0
2023-02-09 11:10:00,51.9,51.9,51.83,51.84,23448.0,48.4768,48.4768,48.4114,48.4207,23448.0
2023-02-09 11:15:00,51.85,51.87,51.83,51.86,16550.0,48.4301,48.4487,48.4114,48.4394,16550.0
2023-02-09 11:20:00,51.86,51.9,51.84,51.85,30591.0,48.4394,48.4768,48.4207,48.4301,30591.0
2023-02-09 11:25:00,51.86,51.96,51.86,51.95,21235.0,48.4394,48.5328,48.4394,48.5235,21235.0
2023-02-09 11:30:00,51.94,51.94,51.88,51.89,32637.0,48.5141,48.5141,48.4581,48.4674,32637.0
2023-02-09 11:35:00,51.89,51.94,51.86,51.91,22981.0,48.4674,48.5141,48.4394,48.4861,22981.0
2023-02-09 11:40:00,51.9,51.9,51.84,51.87,14816.0,48.4768,48.4768,48.4207,48.4487,14816.0
2023-02-09 11:45:00,51.86,51.88,51.81,51.85,47277.0,48.4394,48.4581,48.3927,48.4301,47277.0
2023-02-09 11:50:00,51.84,51.89,51.82,51.88,19566.0,48.4207,48.4674,48.402,48.4581,19566.0
2023-02-09 11:55:00,51.87,51.88,51.84,51.85,17643.0,48.4487,48.4581,48.4207,48.4301,17643.0
2023-02-09 12:00:00,51.85,51.88,51.84,51.85,17814.0,48.4301,48.4581,48.4207,48.4301,17814.0
2023-02-09 12:05:00,51.84,51.88,51.83,51.88,17048.0,48.4207,48.4581,48.4114,48.4581,17048.0
2023-02-09 12:10:00,51.89,51.9,51.87,51.89,13240.0,48.4674,48.4768,48.4487,48.4674,13240.0
2023-02-09 12:15:00,51.89,51.91,51.84,51.91,17634.0,48.4674,48.4861,48.4207,48.4861,17634.0
2023-02-09 12:20:00,51.91,51.95,51.9,51.94,24888.0,48.4861,48.5235,48.4768,48.5141,24888.0
2023-02-09 12:25:00,51.94,51.94,51.88,51.88,26920.0,48.5141,48.5141,48.4581,48.4581,26920.0
2023-02-09 12:30:00,51.88,51.9,51.78,51.8,34567.0,48.4581,48.4768,48.3647,48.3834,34567.0
2023-02-09 12:35:00,51.79,51.81,51.77,51.8,28071.0,48.374,48.3927,48.3553,48.3834,28071.0
2023-02-09 12:40:00,51.8,51.85,51.79,51.8,24199.0,48.3834,48.4301,48.374,48.3834,24199.0
2023-02-09 12:45:00,51.79,51.81,51.76,51.8,26818.0,48.374,48.3927,48.346,48.3834,26818.0
2023-02-09 12:50:00,51.8,51.84,51.78,51.83,19209.0,48.3834,48.4207,48.3647,48.4114,19209.0
2023-02-09 12:55:00,51.85,51.87,51.83,51.86,20892.0,48.4301,48.4487,48.4114,48.4394,20892.0
2023-02-09 13:00:00,51.86,51.87,51.8,51.84,28905.0,48.4394,48.4487,48.3834,48.4207,28905.0
2023-02-09 13:05:00,51.84,51.86,51.82,51.83,19815.0,48.4207,48.4394,48.402,48.4114,19815.0
2023-02-09 13:10:00,51.84,51.85,51.77,51.79,19250.0,48.4207,48.4301,48.3553,48.374,19250.0
2023-02-09 13:15:00,51.8,51.82,51.76,51.79,16694.0,48.3834,48.402,48.346,48.374,16694.0
2023-02-09 13:20:00,51.78,51.8,51.74,51.76,18285.0,48.3647,48.3834,48.3273,48.346,18285.0
2023-02-09 13:25:00,51.77,51.82,51.75,51.76,22667.0,48.3553,48.402,48.3367,48.346,22667.0
2023-02-09 13:30:00,51.76,51.82,51.73,51.81,29474.0,48.346,48.402,48.318,48.3927,29474.0
2023-02-09 13:35:00,51.82,51.82,51.75,51.77,25623.0,48.402,48.402,48.3367,48.3553,25623.0
2023-02-09 13:40:00,51.78,51.83,51.75,51.82,42313.0,48.3647,48.4114,48.3367,48.402,42313.0
2023-02-09 13:45:00,51.81,51.83,51.73,51.83,65804.0,48.3927,48.4114,48.318,48.4114,65804.0
2023-02-09 13:50:00,51.83,51.85,51.8,51.84,19906.0,48.4114,48.4301,48.3834,48.4207,19906.0
2023-02-09 13:55:00,51.85,51.85,51.78,51.84,27232.0,48.4301,48.4301,48.3647,48.4207,27232.0
2023-02-09 14:00:00,51.84,51.91,51.82,51.83,51911.0,48.4207,48.4861,48.402,48.4114,51911.0
2023-02-09 14:05:00,51.84,51.89,51.81,51.89,31864.0,48.4207,48.4674,48.3927,48.4674,31864.0
2023-02-09 14:10:00,51.88,51.93,51.86,51.91,44638.0,48.4581,48.5048,48.4394,48.4861,44638.0
2023-02-09 14:15:00,51.91,51.92,51.8,51.82,32733.0,48.4861,48.4955,48.3834,48.402,32733.0
2023-02-09 14:20:00,51.82,51.84,51.76,51.78,26687.0,48.402,48.4207,48.346,48.3647,26687.0
2023-02-09 14:25:00,51.78,51.79,51.74,51.75,23215.0,48.3647,48.374,48.3273,48.3367,23215.0
2023-02-09 14:30:00,51.74,51.8,51.73,51.8,37103.0,48.3273,48.3834,48.318,48.3834,37103.0
2023-02-09 14:35:00,51.8,51.84,51.74,51.82,42793.0,48.3834,48.4207,48.3273,48.402,42793.0
2023-02-09 14:40:00,51.81,51.88,51.8,51.87,25444.0,48.3927,48.4581,48.3834,48.4487,25444.0
2023-02-09 14:45:00,51.87,51.89,51.84,51.88,22631.0,48.4487,48.4674,48.4207,48.4581,22631.0
2023-02-09 14:50:00,51.88,51.9,51.86,51.86,28083.0,48.4581,48.4768,48.4394,48.4394,28083.0
2023-02-09 14:55:00,51.87,51.87,51.7,51.77,270800.0,48.4487,48.4487,48.29,48.3553,270800.0
2023-02-09 15:00:00,51.76,51.76,51.63,51.68,81745.0,48.346,48.346,48.2246,48.2713,81745.0
2023-02-09 15:05:00,51.68,51.74,51.66,51.73,54957.0,48.2713,48.3273,48.2526,48.318,54957.0
2023-02-09 15:10:00,51.73,51.74,51.67,51.72,31150.0,48.318,48.3273,48.2619,48.3086,31150.0
2023-02-09 15:15:00,51.72,51.72,51.64,51.69,48669.0,48.3086,48.3086,48.2339,48.2806,48669.0
2023-02-09 15:20:00,51.68,51.73,51.65,51.65,41693.0,48.2713,48.318,48.2433,48.2433,41693.0
2023-02-09 15:25:00,51.66,51.67,51.62,51.65,64795.0,48.2526,48.2619,48.2152,48.2433,64795.0
2023-02-09 15:30:00,51.65,51.66,51.6,51.64,74304.0,48.2433,48.2526,48.1966,48.2339,74304.0
2023-02-09 15:35:00,51.64,51.73,51.61,51.72,82309.0,48.2339,48.318,48.2059,48.3086,82309.0
2023-02-09 15:40:00,51.71,51.75,51.68,51.73,48350.0,48.2993,48.3367,48.2713,48.318,48350.0
2023-02-09 15:45:00,51.75,51.76,51.65,51.69,62409.0,48.3367,48.346,48.2433,48.2806,62409.0
2023-02-09 15:50:00,51.71,51.82,51.7,51.73,133805.0,48.2993,48.402,48.29,48.318,133805.0
2023-02-09 15:55:00,51.73,51.73,51.5,51.58,612893.0,48.318,48.318,48.1032,48.1779,612893.0
2023-02-10 09:30:00,51.29,51.47,51.24,51.44,126515.0,47.907,48.0751,47.8603,48.0471,126515.0
2023-02-10 09:35:00,51.44,51.49,51.36,51.37,50828.0,48.0471,48.0938,47.9724,47.9817,50828.0
2023-02-10 09:40:00,51.37,51.4,51.27,51.36,51467.0,47.9817,48.0097,47.8883,47.9724,51467.0
2023-02-10 09:45:00,51.35,51.39,51.26,51.34,32903.0,47.963,48.0004,47.879,47.9537,32903.0
2023-02-10 09:50:00,51.34,51.36,51.27,51.34,33418.0,47.9537,47.9724,47.8883,47.9537,33418.0
2023-02-10 09:55:00,51.33,51.37,51.28,51.29,22345.0,47.9444,47.9817,47.8977,47.907,22345.0
2023-02-10 10:00:00,51.29,51.3,51.11,51.15,92719.0,47.907,47.9163,47.7389,47.7762,92719.0
2023-02-10 10:05:00,51.16,51.37,51.16,51.33,43602.0,47.7856,47.9817,47.7856,47.9444,43602.0
2023-02-10 10:10:00,51.33,51.44,51.32,51.43,38322.0,47.9444,48.0471,47.935,48.0378,38322.0
2023-02-10 10:15:00,51.43,51.59,51.42,51.53,25925.0,48.0378,48.1872,48.0284,48.1312,25925.0
2023-02-10 10:20:00,51.52,51.53,51.48,51.52,21760.0,48.1218,48.1312,48.0845,48.1218,21760.0
2023-02-10 10:25:00,51.52,51.53,51.47,51.5,26966.0,48.1218,48.1312,48.0751,48.1032,26966.0
2023-02-10 10:30:00,51.51,51.54,51.45,51.48,29979.0,48.1125,48.1405,48.0565,48.0845,29979.0
2023-02-10 10:35:00,51.48,51.53,51.43,51.53,32228.0,48.0845,48.1312,48.0378,48.1312,32228.0
2023-02-10 10:40:00,51.52,51.53,51.45,51.52,40226.0,48.1218,48.1312,48.0565,48.1218,40226.0
2023-02-10 10:45:00,51.51,51.55,51.49,51.54,37556.0,48.1125,48.1499,48.0938,48.1405,37556.0
2023-02-10 10:50:00,51.53,51.55,51.43,51.55,61225.0,48.1312,48.1499,48.0378,48.1499,61225.0
2023-02-10 10:55:00,51.55,51.56,51.46,51.47,48463.0,48.1499,48.1592,48.0658,48.0751,48463.0
2023-02-10 11:00:00,51.46,51.53,51.45,51.52,54628.0,48.0658,48.1312,48.0565,48.1218,54628.0
2023-02-10 11:05:00,51.52,51.53,51.45,51.48,35188.0,48.1218,48.1312,48.0565,48.0845,35188.0
2023-02-10 11:10:00,51.48,51.5,51.39,51.41,27053.0,48.0845,48.1032,48.0004,48.0191,27053.0
2023-02-10 11:15:00,51.42,51.54,51.41,51.53,15485.0,48.0284,48.1405,48.0191,48.1312,15485.0
2023-02-10 11:20:00,51.53,51.55,51.5,51.51,17802.0,48.1312,48.1499,48.1032,48.1125,17802.0
2023-02-10 11:25:00,51.5,51.53,51.46,51.48,17215.0,48.1032,48.1312,48.0658,48.0845,17215.0
2023-02-10 11:30:00,51.48,51.49,51.39,51.41,14833.0,48.0845,48.0938,48.0004,48.0191,14833.0
2023-02-10 11:35:00,51.42,51.49,51.42,51.45,18697.0,48.0284,48.0938,48.0284,48.0565,18697.0
2023-02-10 11:40:00,51.45,51.45,51.41,51.42,12159.0,48.0565,48.0565,48.0191,48.0284,12159.0
2023-02-10 11:45:00,51.43,51.44,51.37,51.4,17774.0,48.0378,48.0471,47.9817,48.0097,17774.0
2023-02-10 11:50:00,51.39,51.46,51.38,51.46,22240.0,48.0004,48.0658,47.9911,48.0658,22240.0
2023-02-10 11:55:00,51.46,51.5,51.44,51.47,24864.0,48.0658,48.1032,48.0471,48.0751,24864.0
2023-02-10 12:00:00,51.46,51.47,51.4,51.43,17671.0,48.0658,48.0751,48.0097,48.0378,17671.0
2023-02-10 12:05:00,51.42,51.49,51.41,51.43,22777.0,48.0284,48.0938,48.0191,48.0378,22777.0
2023-02-10 12:10:00,51.43,51.46,51.31,51.35,30594.0,48.0378,48.0658,47.9257,47.963,30594.0
2023-02-10 12:15:00,51.35,51.38,51.34,51.35,19066.0,47.963,47.9911,47.9537,47.963,19066.0
2023-02-10 12:20:00,51.35,51.38,51.34,51.37,14039.0,47.963,47.9911,47.9537,47.9817,14039.0
2023-02-10 12:25:00,51.37,51.38,51.3,51.33,26150.0,47.9817,47.9911,47.9163,47.9444,26150.0
2023-02-10 12:30:00,51.33,51.41,51.3,51.39,16579.0,47.9444,48.0191,47.9163,48.0004,16579.0
2023-02-10 12:35:00,51.39,51.42,51.39,51.4,13331.0,48.0004,48.0284,48.0004,48.0097,13331.0
2023-02-10 12:40:00,51.41,51.42,51.37,51.37,17200.0,48.0191,48.0284,47.9817,47.9817,17200.0
2023-02-10 12:45:00,51.37,51.39,51.35,51.37,19409.0,47.9817,48.0004,47.963,47.9817,19409.0
2023-02-10 12:50:00,51.37,51.39,51.36,51.38,11120.0,47.9817,48.0004,47.9724,47.9911,11120.0
2023-02-10 12:55:00,51.38,51.41,51.33,51.39,76680.0,47.9911,48.0191,47.9444,48.0004,76680.0
2023-02-10 13:00:00,51.39,51.4,51.33,51.35,56851.0,48.0004,48.0097,47.9444,47.963,56851.0
2023-02-10 13:05:00,51.34,51.36,51.31,51.32,17404.0,47.9537,47.9724,47.9257,47.935,17404.0
2023-02-10 13:10:00,51.32,51.33,51.28,51.33,20544.0,47.935,47.9444,47.8977,47.9444,20544.0
2023-02-10 13:15:00,51.34,51.35,51.32,51.34,18378.0,47.9537,47.963,47.935,47.9537,18378.0
2023-02-10 13:20:00,51.34,51.38,51.31,51.32,20509.0,47.9537,47.9911,47.9257,47.935,20509.0
2023-02-10 13:25:00,51.32,51.34,51.29,51.3,31645.0,47.935,47.9537,47.907,47.9163,31645.0
2023-02-10 13:30:00,51.29,51.29,51.22,51.22,26129.0,47.907,47.907,47.8416,47.8416,26129.0
2023-02-10 13:35:00,51.23,51.27,51.22,51.26,27599.0,47.851,47.8883,47.8416,47.879,27599.0
2023-02-10 13:40:00,51.25,51.28,51.22,51.26,31167.0,47.8696,47.8977,47.8416,47.879,31167.0
2023-02-10 13:45:00,51.26,51.32,51.25,51.3,20702.0,47.879,47.935,47.8696,47.9163,20702.0
2023-02-10 13:50:00,51.3,51.3,51.23,51.23,23518.0,47.9163,47.9163,47.851,47.851,23518.0
2023-02-10 13:55:00,51.23,51.23,51.18,51.19,31363.0,47.851,47.851,47.8043,47.8136,31363.0
2023-02-10 14:00:00,51.19,51.26,51.19,51.22,38725.0,47.8136,47.879,47.8136,47.8416,38725.0
2023-02-10 14:05:00,51.22,51.26,51.21,51.25,34651.0,47.8416,47.879,47.8323,47.8696,34651.0
2023-02-10 14:10:00,51.25,51.35,51.24,51.33,31064.0,47.8696,47.963,47.8603,47.9444,31064.0
2023-02-10 14:15:00,51.33,51.39,51.3,51.31,26282.0,47.9444,48.0004,47.9163,47.9257,26282.0
2023-02-10 14:20:00,51.3,51.33,51.29,51.3,15219.0,47.9163,47.9444,47.907,47.9163,15219.0
2023-02-10 14:25:00,51.3,51.3,51.25,51.25,17014.0,47.9163,47.9163,47.8696,47.8696,17014.0
2023-02-10 14:30:00,51.25,51.27,51.22,51.27,24628.0,47.8696,47.8883,47.8416,47.8883,24628.0
2023-02-10 14:35:00,51.27,51.3,51.25,51.3,18528.0,47.8883,47.9163,47.8696,47.9163,18528.0
2023-02-10 14:40:00,51.3,51.33,51.21,51.24,75762.0,47.9163,47.9444,47.8323,47.8603,75762.0
2023-02-10 14:45:00,51.24,51.27,51.21,51.26,25033.0,47.8603,47.8883,47.8323,47.879,25033.0
2023-02-10 14:50:00,51.27,51.29,51.24,51.28,20181.0,47.8883,47.907,47.8603,47.8977,20181.0
2023-02-10 14:55:00,51.28,51.33,51.28,51.33,35045.0,47.8977,47.9444,47.8977,47.9444,35045.0
2023-02-10 15:00:00,51.33,51.37,51.29,51.3,45125.0,47.9444,47.9817,47.907,47.9163,45125.0
2023-02-10 15:05:00,51.3,51.34,51.29,51.3,27237.0,47.9163,47.9537,47.907,47.9163,27237.0
2023-02-10 15:10:00,51.3,51.37,51.28,51.34,26546.0,47.9163,47.9817,47.8977,47.9537,26546.0
2023-02-10 15:15:00,51.34,51.36,51.31,51.36,27006.0,47.9537,47.9724,47.9257,47.9724,27006.0
2023-02-10 15:20:00,51.36,51.37,51.34,51.35,25906.0,47.9724,47.9817,47.9537,47.963,25906.0
2023-02-10 15:25:00,51.35,51.42,51.34,51.4,29436.0,47.963,48.0284,47.9537,48.0097,29436.0
2023-02-10 15:30:00,51.4,51.44,51.39,51.44,39650.0,48.0097,48.0471,48.0004,48.0471,39650.0
2023-02-10 15:35:00,51.44,51.47,51.43,51.47,34270.0,48.0471,48.0751,48.0378,48.0751,34270.0
2023-02-10 15:40:00,51.47,51.47,51.39,51.43,36436.0,48.0751,48.0751,48.0004,48.0378,36436.0
2023-02-10 15:45:00,51.43,51.48,51.42,51.46,40071.0,48.0378,48.0845,48.0284,48.0658,40071.0
2023-02-10 15:50:00,51.44,51.47,51.4,51.45,83584.0,48.0471,48.0751,48.0097,48.0565,83584.0
2023-02-10 15:55:00,51.44,51.48,51.38,51.41,198388.0,48.0471,48.0845,47.9911,48.0191,198388.0
2023-02-13 09:30:00,51.37,51.41,51.27,51.36,63398.0,47.9817,48.0191,47.8883,47.9724,63398.0
2023-02-13 09:35:00,51.36,51.6,51.36,51.6,59156.0,47.9724,48.1966,47.9724,48.1966,59156.0
2023-02-13 09:40:00,51.61,51.63,51.52,51.56,40880.0,48.2059,48.2246,48.1218,48.1592,40880.0
2023-02-13 09:45:00,51.56,51.71,51.52,51.71,42437.0,48.1592,48.2993,48.1218,48.2993,42437.0
2023-02-13 09:50:00,51.72,51.76,51.65,51.75,50268.0,48.3086,48.346,48.2433,48.3367,50268.0
2023-02-13 09:55:00,51.75,51.86,51.74,51.86,38026.0,48.3367,48.4394,48.3273,48.4394,38026.0
2023-02-13 10:00:00,51.86,51.93,51.82,51.9,33976.0,48.4394,48.5048,48.402,48.4768,33976.0
2023-02-13 10:05:00,51.91,52.01,51.88,51.93,51811.0,48.4861,48.5795,48.4581,48.5048,51811.0
2023-02-13 10:10:00,51.92,51.95,51.88,51.92,26808.0,48.4955,48.5235,48.4581,48.4955,26808.0
2023-02-13 10:15:00,51.92,51.92,51.85,51.89,32830.0,48.4955,48.4955,48.4301,48.4674,32830.0
2023-02-13 10:20:00,51.89,51.93,51.88,51.93,26180.0,48.4674,48.5048,48.4581,48.5048,26180.0
2023-02-13 10:25:00,51.93,52.0,51.92,51.98,24603.0,48.5048,48.5702,48.4955,48.5515,24603.0
2023-02-13 10:30:00,51.98,52.0,51.93,51.96,29554.0,48.5515,48.5702,48.5048,48.5328,29554.0
2023-02-13 10:35:00,51.96,51.96,51.9,51.91,29090.0,48.5328,48.5328,48.4768,48.4861,29090.0
2023-02-13 10:40:00,51.91,51.94,51.9,51.93,23287.0,48.4861,48.5141,48.4768,48.5048,23287.0
2023-02-13 10:45:00,51.93,51.97,51.9,51.96,25728.0,48.5048,48.5422,48.4768,48.5328,25728.0
2023-02-13 10:50:00,51.97,51.98,51.9,51.91,26459.0,48.5422,48.5515,48.4768,48.4861,26459.0
2023-02-13 10:55:00,51.91,51.93,51.87,51.88,24536.0,48.4861,48.5048,48.4487,48.4581,24536.0
2023-02-13 11:00:00,51.88,51.92,51.87,51.91,19458.0,48.4581,48.4955,48.4487,48.4861,19458.0
2023-02-13 11:05:00,51.91,51.91,51.86,51.88,20573.0,48.4861,48.4861,48.4394,48.4581,20573.0
2023-02-13 11:10:00,51.87,51.94,51.87,51.94,16753.0,48.4487,48.5141,48.4487,48.5141,16753.0
2023-02-13 11:15:00,51.93,51.95,51.89,51.9,22872.0,48.5048,48.5235,48.4674,48.4768,22872.0
2023-02-13 11:20:00,51.91,51.91,51.85,51.88,27279.0,48.4861,48.4861,48.4301,48.4581,27279.0
2023-02-13 11:25:00,51.87,51.91,51.85,51.86,19807.0,48.4487,48.4861,48.4301,48.4394,19807.0
2023-02-13 11:30:00,51.86,51.86,51.81,51.85,25692.0,48.4394,48.4394,48.3927,48.4301,25692.0
2023-02-13 11:35:00,51.86,51.87,51.83,51.87,12791.0,48.4394,48.4487,48.4114,48.4487,12791.0
2023-02-13 11:40:00,51.86,51.93,51.83,51.92,26210.0,48.4394,48.5048,48.4114,48.4955,26210.0
2023-02-13 11:45:00,51.93,51.97,51.9,51.92,15349.0,48.5048,48.5422,48.4768,48.4955,15349.0
2023-02-13 11:50:00,51.92,51.92,51.86,51.88,14893.0,48.4955,48.4955,48.4394,48.4581,14893.0
2023-02-13 11:55:00,51.87,51.88,51.84,51.85,23814.0,48.4487,48.4581,48.4207,48.4301,23814.0
2023-02-13 12:00:00,51.85,51.89,51.83,51.88,10494.0,48.4301,48.4674,48.4114,48.4581,10494.0
2023-02-13 12:05:00,51.88,51.91,51.86,51.9,12214.0,48.4581,48.4861,48.4394,48.4768,12214.0
2023-02-13 12:10:00,51.9,51.91,51.89,51.91,12391.0,48.4768,48.4861,48.4674,48.4861,12391.0
2023-02-13 12:15:00,51.91,51.95,51.9,51.94,16620.0,48.4861,48.5235,48.4768,48.5141,16620.0
2023-02-13 12:20:00,51.94,51.94,51.88,51.89,17254.0,48.5141,48.5141,48.4581,48.4674,17254.0
2023-02-13 12:25:00,51.89,51.89,51.85,51.87,15225.0,48.4674,48.4674,48.4301,48.4487,15225.0
2023-02-13 12:30:00,51.88,51.92,51.87,51.92,15671.0,48.4581,48.4955,48.4487,48.4955,15671.0
2023-02-13 12:35:00,51.91,51.93,51.85,51.92,32768.0,48.4861,48.5048,48.4301,48.4955,32768.0
2023-02-13 12:40:00,51.91,51.93,51.9,51.91,9111.0,48.4861,48.5048,48.4768,48.4861,9111.0
2023-02-13 12:45:00,51.93,51.95,51.92,51.92,11888.0,48.5048,48.5235,48.4955,48.4955,11888.0
2023-02-13 12:50:00,51.92,51.94,51.9,51.93,10928.0,48.4955,48.5141,48.4768,48.5048,10928.0
2023-02-13 12:55:00,51.93,51.94,51.91,51.93,13502.0,48.5048,48.5141,48.4861,48.5048,13502.0
2023-02-13 13:00:00,51.93,51.94,51.89,51.92,12806.0,48.5048,48.5141,48.4674,48.4955,12806.0
2023-02-13 13:05:00,51.93,51.95,51.89,51.91,74401.0,48.5048,48.5235,48.4674,48.4861,74401.0
2023-02-13 13:10:00,51.91,51.93,51.9,51.92,11184.0,48.4861,48.5048,48.4768,48.4955,11184.0
2023-02-13 13:15:00,51.93,51.94,51.91,51.92,12531.0,48.5048,48.5141,48.4861,48.4955,12531.0
2023-02-13 13:20:00,51.92,51.94,51.91,51.91,17807.0,48.4955,48.5141,48.4861,48.4861,17807.0
2023-02-13 13:25:00,51.9,51.92,51.88,51.88,11488.0,48.4768,48.4955,48.4581,48.4581,11488.0
2023-02-13 13:30:00,51.89,51.91,51.87,51.87,18337.0,48.4674,48.4861,48.4487,48.4487,18337.0
2023-02-13 13:35:00,51.88,51.88,51.85,51.87,20008.0,48.4581,48.4581,48.4301,48.4487,20008.0
2023-02-13 13:40:00,51.87,51.92,51.86,51.91,28792.0,48.4487,48.4955,48.4394,48.4861,28792.0
2023-02-13 13:45:00,51.91,51.97,51.91,51.95,20191.0,48.4861,48.5422,48.4861,48.5235,20191.0
2023-02-13 13:50:00,51.96,51.96,51.91,51.92,16090.0,48.5328,48.5328,48.4861,48.4955,16090.0
2023-02-13 13:55:00,51.92,51.94,51.91,51.93,13765.0,48.4955,48.5141,48.4861,48.5048,13765.0
2023-02-13 14:00:00,51.93,51.94,51.9,51.91,16253.0,48.5048,48.5141,48.4768,48.4861,16253.0
2023-02-13 14:05:00,51.91,51.93,51.89,51.89,24624.0,48.4861,48.5048,48.4674,48.4674,24624.0
2023-02-13 14:10:00,51.89,51.91,51.87,51.9,16348.0,48.4674,48.4861,48.4487,48.4768,16348.0
2023-02-13 14:15:00,51.9,51.94,51.88,51.93,19781.0,48.4768,48.5141,48.4581,48.5048,19781.0
2023-02-13 14:20:00,51.92,51.94,51.9,51.91,18758.0,48.4955,48.5141,48.4768,48.4861,18758.0
2023-02-13 14:25:00,51.91,51.92,51.88,51.89,21785.0,48.4861,48.4955,48.4581,48.4674,21785.0
2023-02-13 14:30:00,51.9,51.92,51.87,51.88,21608.0,48.4768,48.4955,48.4487,48.4581,21608.0
2023-02-13 14:35:00,51.87,51.92,51.83,51.86,42234.0,48.4487,48.4955,48.4114,48.4394,42234.0
2023-02-13 14:40:00,51.86,51.86,51.79,51.82,18998.0,48.4394,48.4394,48.374,48.402,18998.0
2023-02-13 14:45:00,51.82,51.83,51.79,51.8,15109.0,48.402,48.4114,48.374,48.3834,15109.0
2023-02-13 14:50:00,51.8,51.86,51.79,51.85,16870.0,48.3834,48.4394,48.374,48.4301,16870.0
2023-02-13 14:55:00,51.84,51.86,51.83,51.83,19026.0,48.4207,48.4394,48.4114,48.4114,19026.0
2023-02-13 15:00:00,51.84,51.9,51.81,51.9,27734.0,48.4207,48.4768,48.3927,48.4768,27734.0
2023-02-13 15:05:00,51.9,51.92,51.88,51.9,23630.0,48.4768,48.4955,48.4581,48.4768,23630.0
2023-02-13 15:10:00,51.9,51.91,51.87,51.9,19535.0,48.4768,48.4861,48.4487,48.4768,19535.0
2023-02-13 15:15:00,51.89,51.91,51.86,51.88,19197.0,48.4674,48.4861,48.4394,48.4581,19197.0
2023-02-13 15:20:00,51.89,51.89,51.83,51.83,12068.0,48.4674,48.4674,48.4114,48.4114,12068.0
2023-02-13 15:25:00,51.83,51.84,51.8,51.84,19593.0,48.4114,48.4207,48.3834,48.4207,19593.0
2023-02-13 15:30:00,51.83,51.87,51.83,51.84,19095.0,48.4114,48.4487,48.4114,48.4207,19095.0
2023-02-13 15:35:00,51.84,51.9,51.84,51.9,24837.0,48.4207,48.4768,48.4207,48.4768,24837.0
2023-02-13 15:40:00,51.91,51.94,51.9,51.93,27119.0,48.4861,48.5141,48.4768,48.5048,27119.0
2023-02-13 15:45:00,51.93,51.93,51.87,51.9,48389.0,48.5048,48.5048,48.4487,48.4768,48389.0
2023-02-13 15:50:00,51.9,51.91,51.85,51.88,79674.0,48.4768,48.4861,48.4301,48.4581,79674.0
2023-02-13 15:55:00,51.88,51.95,51.87,51.94,169447.0,48.4581,48.5235,48.4487,48.5141,169447.0
2023-02-14 09:30:00,51.64,51.77,51.6,51.67,123567.0,48.2339,48.3553,48.1966,48.2619,123567.0
2023-02-14 09:35:00,51.67,51.78,51.64,51.77,46129.0,48.2619,48.3647,48.2339,48.3553,46129.0
2023-02-14 09:40:00,51.77,51.82,51.7,51.82,38562.0,48.3553,48.402,48.29,48.402,38562.0
2023-02-14 09:45:00,51.83,51.96,51.82,51.91,40154.0,48.4114,48.5328,48.402,48.4861,40154.0
2023-02-14 09:50:00,51.9,51.97,51.84,51.95,37354.0,48.4768,48.5422,48.4207,48.5235,37354.0
2023-02-14 09:55:00,51.97,52.08,51.93,52.07,29095.0,48.5422,48.6449,48.5048,48.6356,29095.0
2023-02-14 10:00:00,52.08,52.11,52.03,52.04,34988.0,48.6449,48.6729,48.5982,48.6075,34988.0
2023-02-14 10:05:00,52.04,52.04,51.94,52.0,31172.0,48.6075,48.6075,48.5141,48.5702,31172.0
2023-02-14 10:10:00,51.99,52.13,51.97,52.09,34129.0,48.5608,48.6916,48.5422,48.6542,34129.0
2023-02-14 10:15:00,52.11,52.22,52.1,52.18,30052.0,48.6729,48.7757,48.6636,48.7383,30052.0
2023-02-14 10:20:00,52.18,52.26,52.17,52.24,32757.0,48.7383,48.813,48.729,48.7943,32757.0
2023-02-14 10:25:00,52.24,52.25,52.1,52.12,43196.0,48.7943,48.8037,48.6636,48.6823,43196.0
2023-02-14 10:30:00,52.13,52.16,52.05,52.06,37990.0,48.6916,48.7196,48.6169,48.6262,37990.0
2023-02-14 10:35:00,52.06,52.06,51.86,51.87,33520.0,48.6262,48.6262,48.4394,48.4487,33520.0
2023-02-14 10:40:00,51.86,51.9,51.82,51.89,19125.0,48.4394,48.4768,48.402,48.4674,19125.0
2023-02-14 10:45:00,51.89,51.94,51.79,51.92,33888.0,48.4674,48.5141,48.374,48.4955,33888.0
2023-02-14 10:50:00,51.91,51.93,51.81,51.86,21342.0,48.4861,48.5048,48.3927,48.4394,21342.0
2023-02-14 10:55:00,51.87,51.91,51.81,51.86,14169.0,48.4487,48.4861,48.3927,48.4394,14169.0
2023-02-14 11:00:00,51.85,51.99,51.83,51.98,19608.0,48.4301,48.5608,48.4114,48.5515,19608.0
2023-02-14 11:05:00,51.98,52.03,51.97,51.97,21758.0,48.5515,48.5982,48.5422,48.5422,21758.0
2023-02-14 11:10:00,51.97,52.03,51.95,51.99,17619.0,48.5422,48.5982,48.5235,48.5608,17619.0
2023-02-14 11:15:00,51.99,52.08,51.95,52.05,16983.0,48.5608,48.6449,48.5235,48.6169,16983.0
2023-02-14 11:20:00,52.05,52.07,52.01,52.05,13984.0,48.6169,48.6356,48.5795,48.6169,13984.0
2023-02-14 11:25:00,52.06,52.06,51.87,51.89,24245.0,48.6262,48.6262,48.4487,48.4674,24245.0
2023-02-14 11:30:00,51.88,51.88,51.73,51.76,40854.0,48.4581,48.4581,48.318,48.346,40854.0
2023-02-14 11:35:00,51.76,51.84,51.75,51.77,14800.0,48.346,48.4207,48.3367,48.3553,14800.0
2023-02-14 11:40:00,51.76,51.76,51.7,51.73,18346.0,48.346,48.346,48.29,48.318,18346.0
2023-02-14 11:45:00,51.72,51.76,51.7,51.75,16628.0,48.3086,48.346,48.29,48.3367,16628.0
2023-02-14 11:50:00,51.76,51.76,51.63,51.66,18469.0,48.346,48.346,48.2246,48.2526,18469.0
2023-02-14 11:55:00,51.68,51.72,51.64,51.71,16961.0,48.2713,48.3086,48.2339,48.2993,16961.0
2023-02-14 12:00:00,51.7,51.79,51.69,51.78,23162.0,48.29,48.374,48.2806,48.3647,23162.0
2023-02-14 12:05:00,51.78,51.82,51.76,51.82,10034.0,48.3647,48.402,48.346,48.402,10034.0
2023-02-14 12:10:00,51.82,51.92,51.82,51.9,12479.0,48.402,48.4955,48.402,48.4768,12479.0
2023-02-14 12:15:00,51.89,51.92,51.87,51.89,23215.0,48.4674,48.4955,48.4487,48.4674,23215.0
2023-02-14 12:20:00,51.89,51.92,51.85,51.85,22206.0,48.4674,48.4955,48.4301,48.4301,22206.0
2023-02-14 12:25:00,51.84,51.91,51.84,51.89,13878.0,48.4207,48.4861,48.4207,48.4674,13878.0
2023-02-14 12:30:00,51.89,51.94,51.87,51.93,20427.0,48.4674,48.5141,48.4487,48.5048,20427.0
2023-02-14 12:35:00,51.93,51.93,51.88,51.89,14048.0,48.5048,48.5048,48.4581,48.4674,14048.0
2023-02-14 12:40:00,51.9,51.94,51.86,51.87,11242.0,48.4768,48.5141,48.4394,48.4487,11242.0
2023-02-14 12:45:00,51.87,51.91,51.85,51.89,14088.0,48.4487,48.4861,48.4301,48.4674,14088.0
2023-02-14 12:50:00,51.89,51.91,51.87,51.9,20825.0,48.4674,48.4861,48.4487,48.4768,20825.0
2023-02-14 12:55:00,51.89,51.95,51.88,51.91,22871.0,48.4674,48.5235,48.4581,48.4861,22871.0
2023-02-14 13:00:00,51.9,52.12,51.9,52.09,56064.0,48.4768,48.6823,48.4768,48.6542,56064.0
2023-02-14 13:05:00,52.09,52.09,52.0,52.01,37577.0,48.6542,48.6542,48.5702,48.5795,37577.0
2023-02-14 13:10:00,52.01,52.04,51.97,52.03,10420.0,48.5795,48.6075,48.5422,48.5982,10420.0
2023-02-14 13:15:00,52.05,52.11,52.02,52.07,19439.0,48.6169,48.6729,48.5889,48.6356,19439.0
2023-02-14 13:20:00,52.06,52.09,52.04,52.05,30462.0,48.6262,48.6542,48.6075,48.6169,30462.0
2023-02-14 13:25:00,52.05,52.06,52.0,52.02,19723.0,48.6169,48.6262,48.5702,48.5889,19723.0
2023-02-14 13:30:00,52.03,52.05,52.0,52.04,9032.0,48.5982,48.6169,48.5702,48.6075,9032.0
2023-02-14 13:35:00,52.04,52.04,51.98,52.0,8976.0,48.6075,48.6075,48.5515,48.5702,8976.0
2023-02-14 13:40:00,52.0,52.0,51.95,51.95,13668.0,48.5702,48.5702,48.5235,48.5235,13668.0
2023-02-14 13:45:00,51.96,52.03,51.96,52.0,13444.0,48.5328,48.5982,48.5328,48.5702,13444.0
2023-02-14 13:50:00,52.0,52.02,51.98,52.02,8849.0,48.5702,48.5889,48.5515,48.5889,8849.0
2023-02-14 13:55:00,52.03,52.03,51.97,52.0,32102.0,48.5982,48.5982,48.5422,48.5702,32102.0
2023-02-14 14:00:00,52.0,52.07,51.98,52.03,17662.0,48.5702,48.6356,48.5515,48.5982,17662.0
2023-02-14 14:05:00,52.03,52.04,51.96,51.98,25325.0,48.5982,48.6075,48.5328,48.5515,25325.0
2023-02-14 14:10:00,52.0,52.03,51.99,52.02,16203.0,48.5702,48.5982,48.5608,48.5889,16203.0
2023-02-14 14:15:00,52.01,52.09,52.0,52.08,12833.0,48.5795,48.6542,48.5702,48.6449,12833.0
2023-02-14 14:20:00,52.08,52.09,52.03,52.05,15308.0,48.6449,48.6542,48.5982,48.6169,15308.0
2023-02-14 14:25:00,52.06,52.07,52.0,52.01,22680.0,48.6262,48.6356,48.5702,48.5795,22680.0
2023-02-14 14:30:00,52.01,52.04,51.97,52.0,104875.0,48.5795,48.6075,48.5422,48.5702,104875.0
2023-02-14 14:35:00,52.0,52.02,51.97,51.98,37450.0,48.5702,48.5889,48.5422,48.5515,37450.0
2023-02-14 14:40:00,51.97,51.98,51.93,51.96,15919.0,48.5422,48.5515,48.5048,48.5328,15919.0
2023-02-14 14:45:00,51.95,51.98,51.94,51.95,20942.0,48.5235,48.5515,48.5141,48.5235,20942.0
2023-02-14 14:50:00,51.95,51.98,51.9,51.95,77432.0,48.5235,48.5515,48.4768,48.5235,77432.0
2023-02-14 14:55:00,51.96,51.96,51.91,51.94,20142.0,48.5328,48.5328,48.4861,48.5141,20142.0
2023-02-14 15:00:00,51.94,51.97,51.91,51.91,22683.0,48.5141,48.5422,48.4861,48.4861,22683.0
2023-02-14 15:05:00,51.91,51.92,51.87,51.89,18209.0,48.4861,48.4955,48.4487,48.4674,18209.0
2023-02-14 15:10:00,51.88,51.88,51.83,51.85,34526.0,48.4581,48.4581,48.4114,48.4301,34526.0
2023-02-14 15:15:00,51.84,51.87,51.79,51.87,81517.0,48.4207,48.4487,48.374,48.4487,81517.0
2023-02-14 15:20:00,51.87,51.89,51.84,51.87,31665.0,48.4487,48.4674,48.4207,48.4487,31665.0
2023-02-14 15:25:00,51.87,51.91,51.85,51.87,28330.0,48.4487,48.4861,48.4301,48.4487,28330.0
2023-02-14 15:30:00,51.87,51.9,51.83,51.9,45129.0,48.4487,48.4768,48.4114,48.4768,45129.0
2023-02-14 15:35:00,51.9,51.91,51.88,51.9,37049.0,48.4768,48.4861,48.4581,48.4768,37049.0
2023-02-14 15:40:00,51.89,51.93,51.87,51.91,81305.0,48.4674,48.5048,48.4487,48.4861,81305.0
2023-02-14 15:45:00,51.92,51.94,51.89,51.92,57892.0,48.4955,48.5141,48.4674,48.4955,57892.0
2023-02-14 15:50:00,51.92,51.92,51.82,51.86,71909.0,48.4955,48.4955,48.402,48.4394,71909.0
2023-02-14 15:55:00,51.87,51.9,51.7,51.72,228105.0,48.4487,48.4768,48.29,48.3086,228105.0
2023-02-15 09:30:00,51.31,51.44,51.31,51.39,6397.0,47.9257,48.0471,47.9257,48.0004,6397.0
2023-02-15 09:35:00,51.39,51.55,51.36,51.4,132503.0,48.0004,48.1499,47.9724,48.0097,132503.0
2023-02-15 09:40:00,51.42,51.48,51.38,51.46,30826.0,48.0284,48.0845,47.9911,48.0658,30826.0
2023-02-15 09:45:00,51.46,51.56,51.44,51.54,19804.0,48.0658,48.1592,48.0471,48.1405,19804.0
2023-02-15 09:50:00,51.54,51.56,51.45,51.51,21718.0,48.1405,48.1592,48.0565,48.1125,21718.0
2023-02-15 09:55:00,51.51,51.55,51.41,51.51,49618.0,48.1125,48.1499,48.0191,48.1125,49618.0
2023-02-15 10:00:00,51.52,51.67,51.51,51.66,28771.0,48.1218,48.2619,48.1125,48.2526,28771.0
2023-02-15 10:05:00,51.67,51.72,51.62,51.66,32035.0,48.2619,48.3086,48.2152,48.2526,32035.0
2023-02-15 10:10:00,51.65,51.66,51.53,51.64,26133.0,48.2433,48.2526,48.1312,48.2339,26133.0
2023-02-15 10:15:00,51.65,51.7,51.61,51.68,26663.0,48.2433,48.29,48.2059,48.2713,26663.0
2023-02-15 10:20:00,51.66,51.7,51.58,51.6,23478.0,48.2526,48.29,48.1779,48.1966,23478.0
2023-02-15 10:25:00,51.6,51.65,51.6,51.64,25584.0,48.1966,48.2433,48.1966,48.2339,25584.0
2023-02-15 10:30:00,51.64,51.68,51.61,51.66,31825.0,48.2339,48.2713,48.2059,48.2526,31825.0
2023-02-15 10:35:00,51.66,51.68,51.61,51.66,20388.0,48.2526,48.2713,48.2059,48.2526,20388.0
2023-02-15 10:40:00,51.66,51.69,51.6,51.6,35986.0,48.2526,48.2806,48.1966,48.1966,35986.0
2023-02-15 10:45:00,51.61,51.65,51.58,51.65,20336.0,48.2059,48.2433,48.1779,48.2433,20336.0
2023-02-15 10:50:00,51.65,51.66,51.61,51.66,20203.0,48.2433,48.2526,48.2059,48.2526,20203.0
2023-02-15 10:55:00,51.65,51.72,51.64,51.69,23241.0,48.2433,48.3086,48.2339,48.2806,23241.0
2023-02-15 11:00:00,51.69,51.74,51.67,51.73,35593.0,48.2806,48.3273,48.2619,48.318,35593.0
2023-02-15 11:05:00,51.73,51.79,51.69,51.78,24625.0,48.318,48.374,48.2806,48.3647,24625.0
2023-02-15 11:10:00,51.79,51.81,51.77,51.8,17693.0,48.374,48.3927,48.3553,48.3834,17693.0
2023-02-15 11:15:00,51.8,51.83,51.77,51.78,11470.0,48.3834,48.4114,48.3553,48.3647,11470.0
2023-02-15 11:20:00,51.78,51.78,51.75,51.76,35298.0,48.3647,48.3647,48.3367,48.346,35298.0
2023-02-15 11:25:00,51.78,51.82,51.75,51.82,15872.0,48.3647,48.402,48.3367,48.402,15872.0
2023-02-15 11:30:00,51.82,51.82,51.74,51.75,23285.0,48.402,48.402,48.3273,48.3367,23285.0
2023-02-15 11:35:00,51.76,51.78,51.75,51.77,11339.0,48.346,48.3647,48.3367,48.3553,11339.0
2023-02-15 11:40:00,51.77,51.81,51.76,51.79,13815.0,48.3553,48.3927,48.346,48.374,13815.0
2023-02-15 11:45:00,51.8,51.83,51.78,51.79,21595.0,48.3834,48.4114,48.3647,48.374,21595.0
2023-02-15 11:50:00,51.78,51.81,51.78,51.8,8590.0,48.3647,48.3927,48.3647,48.3834,8590.0
2023-02-15 11:55:00,51.8,51.81,51.75,51.75,21860.0,48.3834,48.3927,48.3367,48.3367,21860.0
2023-02-15 12:00:00,51.76,51.78,51.74,51.76,11942.0,48.346,48.3647,48.3273,48.346,11942.0
2023-02-15 12:05:00,51.76,51.76,51.68,51.7,25475.0,48.346,48.346,48.2713,48.29,25475.0
2023-02-15 12:10:00,51.7,51.76,51.67,51.71,52312.0,48.29,48.346,48.2619,48.2993,52312.0
2023-02-15 12:15:00,51.71,51.71,51.64,51.67,18717.0,48.2993,48.2993,48.2339,48.2619,18717.0
2023-02-15 12:20:00,51.68,51.69,51.64,51.68,15605.0,48.2713,48.2806,48.2339,48.2713,15605.0
2023-02-15 12:25:00,51.68,51.71,51.65,51.66,37045.0,48.2713,48.2993,48.2433,48.2526,37045.0
2023-02-15 12:30:00,51.65,51.67,51.64,51.66,12577.0,48.2433,48.2619,48.2339,48.2526,12577.0
2023-02-15 12:35:00,51.66,51.68,51.63,51.68,19135.0,48.2526,48.2713,48.2246,48.2713,19135.0
2023-02-15 12:40:00,51.68,51.69,51.67,51.69,9053.0,48.2713,48.2806,48.2619,48.2806,9053.0
2023-02-15 12:45:00,51.68,51.68,51.65,51.66,11222.0,48.2713,48.2713,48.2433,48.2526,11222.0
2023-02-15 12:50:00,51.67,51.69,51.65,51.66,19267.0,48.2619,48.2806,48.2433,48.2526,19267.0
2023-02-15 12:55:00,51.67,51.67,51.62,51.65,19839.0,48.2619,48.2619,48.2152,48.2433,19839.0
2023-02-15 13:00:00,51.65,51.67,51.63,51.65,10818.0,48.2433,48.2619,48.2246,48.2433,10818.0
2023-02-15 13:05:00,51.65,51.68,51.62,51.67,10154.0,48.2433,48.2713,48.2152,48.2619,10154.0
2023-02-15 13:10:00,51.68,51.69,51.67,51.68,5550.0,48.2713,48.2806,48.2619,48.2713,5550.0
2023-02-15 13:15:00,51.68,51.72,51.65,51.72,11769.0,48.2713,48.3086,48.2433,48.3086,11769.0
2023-02-15 13:20:00,51.72,51.76,51.71,51.73,14974.0,48.3086,48.346,48.2993,48.318,14974.0
2023-02-15 13:25:00,51.73,51.74,51.72,51.73,7601.0,48.318,48.3273,48.3086,48.318,7601.0
2023-02-15 13:30:00,51.73,51.75,51.69,51.7,8043.0,48.318,48.3367,48.2806,48.29,8043.0
2023-02-15 13:35:00,51.72,51.72,51.64,51.65,16075.0,48.3086,48.3086,48.2339,48.2433,16075.0
2023-02-15 13:40:00,51.66,51.67,51.64,51.65,21778.0,48.2526,48.2619,48.2339,48.2433,21778.0
2023-02-15 13:45:00,51.65,51.69,51.65,51.66,17229.0,48.2433,48.2806,48.2433,48.2526,17229.0
2023-02-15 13:50:00,51.66,51.69,51.64,51.68,20059.0,48.2526,48.2806,48.2339,48.2713,20059.0
2023-02-15 13:55:00,51.68,51.69,51.66,51.68,19245.0,48.2713,48.2806,48.2526,48.2713,19245.0
2023-02-15 14:00:00,51.68,51.69,51.65,51.66,28086.0,48.2713,48.2806,48.2433,48.2526,28086.0
2023-02-15 14:05:00,51.66,51.69,51.64,51.69,12984.0,48.2526,48.2806,48.2339,48.2806,12984.0
2023-02-15 14:10:00,51.68,51.68,51.64,51.65,24858.0,48.2713,48.2713,48.2339,48.2433,24858.0
2023-02-15 14:15:00,51.65,51.66,51.59,51.6,17724.0,48.2433,48.2526,48.1872,48.1966,17724.0
2023-02-15 14:20:00,51.6,51.62,51.58,51.6,17451.0,48.1966,48.2152,48.1779,48.1966,17451.0
2023-02-15 14:25:00,51.6,51.62,51.56,51.62,23489.0,48.1966,48.2152,48.1592,48.2152,23489.0
2023-02-15 14:30:00,51.62,51.64,51.6,51.63,35023.0,48.2152,48.2339,48.1966,48.2246,35023.0
2023-02-15 14:35:00,51.64,51.64,51.59,51.64,12444.0,48.2339,48.2339,48.1872,48.2339,12444.0
2023-02-15 14:40:00,51.64,51.66,51.62,51.63,30498.0,48.2339,48.2526,48.2152,48.2246,30498.0
2023-02-15 14:45:00,51.64,51.64,51.57,51.58,24341.0,48.2339,48.2339,48.1685,48.1779,24341.0
2023-02-15 14:50:00,51.58,51.59,51.56,51.57,20501.0,48.1779,48.1872,48.1592,48.1685,20501.0
2023-02-15 14:55:00,51.57,51.58,51.55,51.56,18127.0,48.1685,48.1779,48.1499,48.1592,18127.0
2023-02-15 15:00:00,51.57,51.58,51.54,51.58,25013.0,48.1685,48.1779,48.1405,48.1779,25013.0
2023-02-15 15:05:00,51.58,51.65,51.58,51.64,20272.0,48.1779,48.2433,48.1779,48.2339,20272.0
2023-02-15 15:10:00,51.63,51.66,51.62,51.63,24967.0,48.2246,48.2526,48.2152,48.2246,24967.0
2023-02-15 15:15:00,51.62,51.65,51.59,51.61,32499.0,48.2152,48.2433,48.1872,48.2059,32499.0
2023-02-15 15:20:00,51.61,51.65,51.6,51.61,32081.0,48.2059,48.2433,48.1966,48.2059,32081.0
2023-02-15 15:25:00,51.6,51.65,51.6,51.65,42199.0,48.1966,48.2433,48.1966,48.2433,42199.0
2023-02-15 15:30:00,51.65,51.66,51.6,51.63,74165.0,48.2433,48.2526,48.1966,48.2246,74165.0
2023-02-15 15:35:00,51.63,51.63,51.6,51.62,47678.0,48.2246,48.2246,48.1966,48.2152,47678.0
2023-02-15 15:40:00,51.62,51.63,51.56,51.63,76898.0,48.2152,48.2246,48.1592,48.2246,76898.0
2023-02-15 15:45:00,51.63,51.68,51.61,51.66,82505.0,48.2246,48.2713,48.2059,48.2526,82505.0
2023-02-15 15:50:00,51.66,51.73,51.66,51.7,79270.0,48.2526,48.318,48.2526,48.29,79270.0
2023-02-15 15:55:00,51.69,51.77,51.68,51.77,270031.0,48.2806,48.3553,48.2713,48.3553,270031.0
2023-02-16 09:30:00,51.37,51.52,51.35,51.4,64871.0,47.9817,48.1218,47.963,48.0097,64871.0
2023-02-16 09:35:00,51.4,51.4,51.2,51.32,80627.0,48.0097,48.0097,47.8229,47.935,80627.0
2023-02-16 09:40:00,51.32,51.37,51.2,51.3,38338.0,47.935,47.9817,47.8229,47.9163,38338.0
2023-02-16 09:45:00,51.3,51.42,51.3,51.37,56052.0,47.9163,48.0284,47.9163,47.9817,56052.0
2023-02-16 09:50:00,51.37,51.41,51.32,51.36,49667.0,47.9817,48.0191,47.935,47.9724,49667.0
2023-02-16 09:55:00,51.35,51.37,51.27,51.29,37389.0,47.963,47.9817,47.8883,47.907,37389.0
2023-02-16 10:00:00,51.3,51.35,51.25,51.3,49420.0,47.9163,47.963,47.8696,47.9163,49420.0
2023-02-16 10:05:00,51.33,51.46,51.32,51.41,34096.0,47.9444,48.0658,47.935,48.0191,34096.0
2023-02-16 10:10:00,51.41,51.51,51.39,51.45,27829.0,48.0191,48.1125,48.0004,48.0565,27829.0
2023-02-16 10:15:00,51.47,51.52,51.43,51.52,27272.0,48.0751,48.1218,48.0378,48.1218,27272.0
2023-02-16 10:20:00,51.53,51.54,51.41,51.42,33678.0,48.1312,48.1405,48.0191,48.0284,33678.0
2023-02-16 10:25:00,51.42,51.45,51.39,51.44,30867.0,48.0284,48.0565,48.0004,48.0471,30867.0
2023-02-16 10:30:00,51.43,51.46,51.39,51.41,27427.0,48.0378,48.0658,48.0004,48.0191,27427.0
2023-02-16 10:35:00,51.41,51.42,51.37,51.4,19421.0,48.0191,48.0284,47.9817,48.0097,19421.0
2023-02-16 10:40:00,51.39,51.39,51.32,51.32,25762.0,48.0004,48.0004,47.935,47.935,25762.0
2023-02-16 10:45:00,51.34,51.38,51.3,51.38,20793.0,47.9537,47.9911,47.9163,47.9911,20793.0
2023-02-16 10:50:00,51.38,51.38,51.32,51.36,29000.0,47.9911,47.9911,47.935,47.9724,29000.0
2023-02-16 10:55:00,51.37,51.37,51.32,51.37,19279.0,47.9817,47.9817,47.935,47.9817,19279.0
2023-02-16 11:00:00,51.37,51.41,51.36,51.37,20283.0,47.9817,48.0191,47.9724,47.9817,20283.0
2023-02-16 11:05:00,51.37,51.43,51.34,51.38,39143.0,47.9817,48.0378,47.9537,47.9911,39143.0
2023-02-16 11:10:00,51.38,51.38,51.33,51.34,22412.0,47.9911,47.9911,47.9444,47.9537,22412.0
2023-02-16 11:15:00,51.34,51.36,51.3,51.36,24585.0,47.9537,47.9724,47.9163,47.9724,24585.0
2023-02-16 11:20:00,51.36,51.38,51.32,51.38,16093.0,47.9724,47.9911,47.935,47.9911,16093.0
2023-02-16 11:25:00,51.38,51.42,51.34,51.41,14928.0,47.9911,48.0284,47.9537,48.0191,14928.0
2023-02-16 11:30:00,51.42,51.45,51.39,51.42,17931.0,48.0284,48.0565,48.0004,48.0284,17931.0
2023-02-16 11:35:00,51.41,51.41,51.37,51.37,14497.0,48.0191,48.0191,47.9817,47.9817,14497.0
2023-02-16 11:40:00,51.37,51.41,51.37,51.4,10093.0,47.9817,48.0191,47.9817,48.0097,10093.0
2023-02-16 11:45:00,51.41,51.45,51.4,51.44,9087.0,48.0191,48.0565,48.0097,48.0471,9087.0
2023-02-16 11:50:00,51.43,51.45,51.41,51.43,20626.0,48.0378,48.0565,48.0191,48.0378,20626.0
2023-02-16 11:55:00,51.43,51.44,51.41,51.43,7978.0,48.0378,48.0471,48.0191,48.0378,7978.0
2023-02-16 12:00:00,51.42,51.43,51.38,51.38,9603.0,48.0284,48.0378,47.9911,47.9911,9603.0
2023-02-16 12:05:00,51.37,51.44,51.37,51.42,12718.0,47.9817,48.0471,47.9817,48.0284,12718.0
2023-02-16 12:10:00,51.42,51.46,51.41,51.44,9363.0,48.0284,48.0658,48.0191,48.0471,9363.0
2023-02-16 12:15:00,51.44,51.45,51.35,51.36,24264.0,48.0471,48.0565,47.963,47.9724,24264.0
2023-02-16 12:20:00,51.36,51.45,51.35,51.45,11573.0,47.9724,48.0565,47.963,48.0565,11573.0
2023-02-16 12:25:00,51.47,51.49,51.44,51.45,9898.0,48.0751,48.0938,48.0471,48.0565,9898.0
2023-02-16 12:30:00,51.45,51.46,51.43,51.45,14774.0,48.0565,48.0658,48.0378,48.0565,14774.0
2023-02-16 12:35:00,51.47,51.48,51.45,51.46,8735.0,48.0751,48.0845,48.0565,48.0658,8735.0
2023-02-16 12:40:00,51.46,51.46,51.4,51.41,19544.0,48.0658,48.0658,48.0097,48.0191,19544.0
2023-02-16 12:45:00,51.41,51.44,51.39,51.39,19205.0,48.0191,48.0471,48.0004,48.0004,19205.0
2023-02-16 12:50:00,51.4,51.46,51.39,51.43,17987.0,48.0097,48.0658,48.0004,48.0378,17987.0
2023-02-16 12:55:00,51.45,51.47,51.43,51.43,10294.0,48.0565,48.0751,48.0378,48.0378,10294.0
2023-02-16 13:00:00,51.44,51.47,51.4,51.44,20073.0,48.0471,48.0751,48.0097,48.0471,20073.0
2023-02-16 13:05:00,51.44,51.47,51.43,51.46,13306.0,48.0471,48.0751,48.0378,48.0658,13306.0
2023-02-16 13:10:00,51.46,51.47,51.44,51.45,17699.0,48.0658,48.0751,48.0471,48.0565,17699.0
2023-02-16 13:15:00,51.46,51.47,51.42,51.46,16590.0,48.0658,48.0751,48.0284,48.0658,16590.0
2023-02-16 13:20:00,51.46,51.46,51.38,51.41,74288.0,48.0658,48.0658,47.9911,48.0191,74288.0
2023-02-16 13:25:00,51.41,51.43,51.38,51.43,18970.0,48.0191,48.0378,47.9911,48.0378,18970.0
2023-02-16 13:30:00,51.42,51.43,51.4,51.42,24680.0,48.0284,48.0378,48.0097,48.0284,24680.0
2023-02-16 13:35:00,51.42,51.44,51.4,51.41,17408.0,48.0284,48.0471,48.0097,48.0191,17408.0
2023-02-16 13:40:00,51.41,51.43,51.4,51.43,17180.0,48.0191,48.0378,48.0097,48.0378,17180.0
2023-02-16 13:45:00,51.43,51.43,51.39,51.41,21073.0,48.0378,48.0378,48.0004,48.0191,21073.0
2023-02-16 13:50:00,51.41,51.42,51.38,51.41,16265.0,48.0191,48.0284,47.9911,48.0191,16265.0
2023-02-16 13:55:00,51.43,51.43,51.41,51.43,11725.0,48.0378,48.0378,48.0191,48.0378,11725.0
2023-02-16 14:00:00,51.43,51.48,51.42,51.48,92630.0,48.0378,48.0845,48.0284,48.0845,92630.0
2023-02-16 14:05:00,51.47,51.5,51.46,51.5,21801.0,48.0751,48.1032,48.0658,48.1032,21801.0
2023-02-16 14:10:00,51.5,51.51,51.47,51.48,15051.0,48.1032,48.1125,48.0751,48.0845,15051.0
2023-02-16 14:15:00,51.49,51.52,51.47,51.5,14800.0,48.0938,48.1218,48.0751,48.1032,14800.0
2023-02-16 14:20:00,51.49,51.5,51.44,51.5,19209.0,48.0938,48.1032,48.0471,48.1032,19209.0
2023-02-16 14:25:00,51.51,51.54,51.5,51.54,24661.0,48.1125,48.1405,48.1032,48.1405,24661.0
2023-02-16 14:30:00,51.54,51.55,51.5,51.54,29472.0,48.1405,48.1499,48.1032,48.1405,29472.0
2023-02-16 14:35:00,51.54,51.57,51.51,51.52,10514.0,48.1405,48.1685,48.1125,48.1218,10514.0
2023-02-16 14:40:00,51.53,51.53,51.47,51.47,19288.0,48.1312,48.1312,48.0751,48.0751,19288.0
2023-02-16 14:45:00,51.48,51.5,51.47,51.48,15947.0,48.0845,48.1032,48.0751,48.0845,15947.0
2023-02-16 14:50:00,51.47,51.48,51.45,51.47,8428.0,48.0751,48.0845,48.0565,48.0751,8428.0
2023-02-16 14:55:00,51.48,51.5,51.47,51.49,14715.0,48.0845,48.1032,48.0751,48.0938,14715.0
2023-02-16 15:00:00,51.49,51.49,51.4,51.41,18450.0,48.0938,48.0938,48.0097,48.0191,18450.0
2023-02-16 15:05:00,51.41,51.44,51.34,51.44,135180.0,48.0191,48.0471,47.9537,48.0471,135180.0
2023-02-16 15:10:00,51.43,51.46,51.41,51.42,37413.0,48.0378,48.0658,48.0191,48.0284,37413.0
2023-02-16 15:15:00,51.41,51.42,51.35,51.39,42373.0,48.0191,48.0284,47.963,48.0004,42373.0
2023-02-16 15:20:00,51.38,51.46,51.35,51.46,104767.0,47.9911,48.0658,47.963,48.0658,104767.0
2023-02-16 15:25:00,51.46,51.49,51.41,51.42,54319.0,48.0658,48.0938,48.0191,48.0284,54319.0
2023-02-16 15:30:00,51.41,51.42,51.35,51.38,46881.0,48.0191,48.0284,47.963,47.9911,46881.0
2023-02-16 15:35:00,51.38,51.44,51.35,51.43,52396.0,47.9911,48.0471,47.963,48.0378,52396.0
2023-02-16 15:40:00,51.43,51.45,51.36,51.41,72814.0,48.0378,48.0565,47.9724,48.0191,72814.0
2023-02-16 15:45:00,51.41,51.42,51.35,51.38,66686.0,48.0191,48.0284,47.963,47.9911,66686.0
2023-02-16 15:50:00,51.39,51.44,51.35,51.36,134202.0,48.0004,48.0471,47.963,47.9724,134202.0
2023-02-16 15:55:00,51.37,51.39,51.28,51.3,414851.0,47.9817,48.0004,47.8977,47.9163,414851.0
2023-02-17 09:30:00,51.11,51.17,50.97,51.1,135152.0,47.7389,47.7949,47.6081,47.7295,135152.0
2023-02-17 09:35:00,51.13,51.29,51.08,51.27,42433.0,47.7576,47.907,47.7109,47.8883,42433.0
2023-02-17 09:40:00,51.27,51.36,51.24,51.3,34318.0,47.8883,47.9724,47.8603,47.9163,34318.0
2023-02-17 09:45:00,51.3,51.38,51.27,51.38,47262.0,47.9163,47.9911,47.8883,47.9911,47262.0
2023-02-17 09:50:00,51.39,51.39,51.19,51.21,56297.0,48.0004,48.0004,47.8136,47.8323,56297.0
2023-02-17 09:55:00,51.2,51.27,51.19,51.22,44207.0,47.8229,47.8883,47.8136,47.8416,44207.0
2023-02-17 10:00:00,51.22,51.38,51.21,51.37,19784.0,47.8416,47.9911,47.8323,47.9817,19784.0
2023-02-17 10:05:00,51.38,51.42,51.35,51.38,27916.0,47.9911,48.0284,47.963,47.9911,27916.0
2023-02-17 10:10:00,51.38,51.44,51.34,51.4,16593.0,47.9911,48.0471,47.9537,48.0097,16593.0
2023-02-17 10:15:00,51.41,51.55,51.41,51.53,45946.0,48.0191,48.1499,48.0191,48.1312,45946.0
2023-02-17 10:20:00,51.52,51.59,51.52,51.55,57122.0,48.1218,48.1872,48.1218,48.1499,57122.0
2023-02-17 10:25:00,51.55,51.59,51.5,51.54,79228.0,48.1499,48.1872,48.1032,48.1405,79228.0
2023-02-17 10:30:00,51.54,51.55,51.49,51.52,47021.0,48.1405,48.1499,48.0938,48.1218,47021.0
2023-02-17 10:35:00,51.52,51.63,51.48,51.54,58335.0,48.1218,48.2246,48.0845,48.1405,58335.0
2023-02-17 10:40:00,51.55,51.56,51.46,51.48,34881.0,48.1499,48.1592,48.0658,48.0845,34881.0
2023-02-17 10:45:00,51.47,51.5,51.46,51.47,31291.0,48.0751,48.1032,48.0658,48.0751,31291.0
2023-02-17 10:50:00,51.47,51.48,51.39,51.41,53384.0,48.0751,48.0845,48.0004,48.0191,53384.0
2023-02-17 10:55:00,51.4,51.42,51.28,51.32,40346.0,48.0097,48.0284,47.8977,47.935,40346.0
2023-02-17 11:00:00,51.31,51.32,51.23,51.25,54837.0,47.9257,47.935,47.851,47.8696,54837.0
2023-02-17 11:05:00,51.25,51.32,51.25,51.26,20361.0,47.8696,47.935,47.8696,47.879,20361.0
2023-02-17 11:10:00,51.27,51.32,51.26,51.32,23352.0,47.8883,47.935,47.879,47.935,23352.0
2023-02-17 11:15:00,51.32,51.38,51.27,51.31,82083.0,47.935,47.9911,47.8883,47.9257,82083.0
2023-02-17 11:20:00,51.31,51.33,51.28,51.29,48748.0,47.9257,47.9444,47.8977,47.907,48748.0
2023-02-17 11:25:00,51.29,51.33,51.29,51.32,21479.0,47.907,47.9444,47.907,47.935,21479.0
2023-02-17 11:30:00,51.32,51.34,51.28,51.34,33339.0,47.935,47.9537,47.8977,47.9537,33339.0
2023-02-17 11:35:00,51.34,51.43,51.33,51.43,17322.0,47.9537,48.0378,47.9444,48.0378,17322.0
2023-02-17 11:40:00,51.43,51.46,51.4,51.45,42260.0,48.0378,48.0658,48.0097,48.0565,42260.0
2023-02-17 11:45:00,51.45,51.49,51.44,51.45,17342.0,48.0565,48.0938,48.0471,48.0565,17342.0
2023-02-17 11:50:00,51.45,51.45,51.38,51.39,24941.0,48.0565,48.0565,47.9911,48.0004,24941.0
2023-02-17 11:55:00,51.39,51.39,51.36,51.39,19364.0,48.0004,48.0004,47.9724,48.0004,19364.0
2023-02-17 12:00:00,51.39,51.42,51.34,51.34,16497.0,48.0004,48.0284,47.9537,47.9537,16497.0
2023-02-17 12:05:00,51.35,51.37,51.34,51.36,16781.0,47.963,47.9817,47.9537,47.9724,16781.0
2023-02-17 12:10:00,51.37,51.38,51.31,51.31,19377.0,47.9817,47.9911,47.9257,47.9257,19377.0
2023-02-17 12:15:00,51.33,51.37,51.32,51.33,13734.0,47.9444,47.9817,47.935,47.9444,13734.0
2023-02-17 12:20:00,51.33,51.36,51.3,51.34,12477.0,47.9444,47.9724,47.9163,47.9537,12477.0
2023-02-17 12:25:00,51.34,51.35,51.31,51.33,10148.0,47.9537,47.963,47.9257,47.9444,10148.0
2023-02-17 12:30:00,51.32,51.34,51.31,51.31,8847.0,47.935,47.9537,47.9257,47.9257,8847.0
2023-02-17 12:35:00,51.32,51.35,51.31,51.33,11838.0,47.935,47.963,47.9257,47.9444,11838.0
2023-02-17 12:40:00,51.32,51.34,51.3,51.32,11626.0,47.935,47.9537,47.9163,47.935,11626.0
2023-02-17 12:45:00,51.31,51.32,51.29,51.3,13187.0,47.9257,47.935,47.907,47.9163,13187.0
2023-02-17 12:50:00,51.3,51.32,51.28,51.3,35694.0,47.9163,47.935,47.8977,47.9163,35694.0
2023-02-17 12:55:00,51.3,51.33,51.29,51.3,19057.0,47.9163,47.9444,47.907,47.9163,19057.0
2023-02-17 13:00:00,51.3,51.34,51.29,51.34,33096.0,47.9163,47.9537,47.907,47.9537,33096.0
2023-02-17 13:05:00,51.34,51.36,51.3,51.36,11970.0,47.9537,47.9724,47.9163,47.9724,11970.0
2023-02-17 13:10:00,51.36,51.4,51.35,51.38,10332.0,47.9724,48.0097,47.963,47.9911,10332.0
2023-02-17 13:15:00,51.39,51.43,51.39,51.41,13725.0,48.0004,48.0378,48.0004,48.0191,13725.0
2023-02-17 13:20:00,51.42,51.42,51.36,51.37,12334.0,48.0284,48.0284,47.9724,47.9817,12334.0
2023-02-17 13:25:00,51.38,51.38,51.32,51.35,19005.0,47.9911,47.9911,47.935,47.963,19005.0
2023-02-17 13:30:00,51.34,51.35,51.3,51.34,20454.0,47.9537,47.963,47.9163,47.9537,20454.0
2023-02-17 13:35:00,51.35,51.37,51.33,51.37,11140.0,47.963,47.9817,47.9444,47.9817,11140.0
2023-02-17 13:40:00,51.37,51.41,51.37,51.39,16911.0,47.9817,48.0191,47.9817,48.0004,16911.0
2023-02-17 13:45:00,51.39,51.41,51.38,51.39,13812.0,48.0004,48.0191,47.9911,48.0004,13812.0
2023-02-17 13:50:00,51.39,51.39,51.34,51.36,17355.0,48.0004,48.0004,47.9537,47.9724,17355.0
2023-02-17 13:55:00,51.36,51.38,51.34,51.36,13698.0,47.9724,47.9911,47.9537,47.9724,13698.0
2023-02-17 14:00:00,51.36,51.43,51.36,51.42,15266.0,47.9724,48.0378,47.9724,48.0284,15266.0
2023-02-17 14:05:00,51.43,51.46,51.42,51.46,8171.0,48.0378,48.0658,48.0284,48.0658,8171.0
2023-02-17 14:10:00,51.46,51.46,51.38,51.4,16546.0,48.0658,48.0658,47.9911,48.0097,16546.0
2023-02-17 14:15:00,51.39,51.42,51.39,51.4,14611.0,48.0004,48.0284,48.0004,48.0097,14611.0
2023-02-17 14:20:00,51.4,51.48,51.39,51.48,17969.0,48.0097,48.0845,48.0004,48.0845,17969.0
2023-02-17 14:25:00,51.47,51.5,51.47,51.48,16058.0,48.0751,48.1032,48.0751,48.0845,16058.0
2023-02-17 14:30:00,51.49,51.53,51.49,51.51,21090.0,48.0938,48.1312,48.0938,48.1125,21090.0
2023-02-17 14:35:00,51.51,51.52,51.48,51.49,10899.0,48.1125,48.1218,48.0845,48.0938,10899.0
2023-02-17 14:40:00,51.48,51.49,51.44,51.44,18713.0,48.0845,48.0938,48.0471,48.0471,18713.0
2023-02-17 14:45:00,51.44,51.47,51.42,51.47,16159.0,48.0471,48.0751,48.0284,48.0751,16159.0
2023-02-17 14:50:00,51.47,51.5,51.47,51.5,14429.0,48.0751,48.1032,48.0751,48.1032,14429.0
2023-02-17 14:55:00,51.49,51.51,51.48,51.49,13662.0,48.0938,48.1125,48.0845,48.0938,13662.0
2023-02-17 15:00:00,51.49,51.53,51.48,51.5,28968.0,48.0938,48.1312,48.0845,48.1032,28968.0
2023-02-17 15:05:00,51.5,51.54,51.48,51.53,20412.0,48.1032,48.1405,48.0845,48.1312,20412.0
2023-02-17 15:10:00,51.54,51.55,51.47,51.48,19892.0,48.1405,48.1499,48.0751,48.0845,19892.0
2023-02-17 15:15:00,51.48,51.52,51.46,51.48,17763.0,48.0845,48.1218,48.0658,48.0845,17763.0
2023-02-17 15:20:00,51.48,51.51,51.44,51.46,12122.0,48.0845,48.1125,48.0471,48.0658,12122.0
2023-02-17 15:25:00,51.46,51.49,51.42,51.44,22561.0,48.0658,48.0938,48.0284,48.0471,22561.0
2023-02-17 15:30:00,51.44,51.5,51.43,51.5,15700.0,48.0471,48.1032,48.0378,48.1032,15700.0
2023-02-17 15:35:00,51.49,51.54,51.48,51.49,20281.0,48.0938,48.1405,48.0845,48.0938,20281.0
2023-02-17 15:40:00,51.5,51.52,51.47,51.48,18404.0,48.1032,48.1218,48.0751,48.0845,18404.0
2023-02-17 15:45:00,51.48,51.48,51.39,51.39,28961.0,48.0845,48.0845,48.0004,48.0004,28961.0
2023-02-17 15:50:00,51.4,51.46,51.38,51.44,51514.0,48.0097,48.0658,47.9911,48.0471,51514.0
2023-02-17 15:55:00,51.44,51.51,51.43,51.51,82165.0,48.0471,48.1125,48.0378,48.1125,82165.0
2023-02-21 09:30:00,51.2,51.3,51.1,51.2,83802.0,47.8229,47.9163,47.7295,47.8229,83802.0
2023-02-21 09:35:00,51.2,51.22,51.1,51.19,34535.0,47.8229,47.8416,47.7295,47.8136,34535.0
2023-02-21 09:40:00,51.21,51.21,51.13,51.15,27900.0,47.8323,47.8323,47.7576,47.7762,27900.0
2023-02-21 09:45:00,51.15,51.16,51.04,51.05,52819.0,47.7762,47.7856,47.6735,47.6828,52819.0
2023-02-21 09:50:00,51.06,51.17,51.05,51.13,32266.0,47.6922,47.7949,47.6828,47.7576,32266.0
2023-02-21 09:55:00,51.13,51.14,51.03,51.03,31962.0,47.7576,47.7669,47.6642,47.6642,31962.0
2023-02-21 10:00:00,51.03,51.1,51.01,51.05,24141.0,47.6642,47.7295,47.6455,47.6828,24141.0
2023-02-21 10:05:00,51.05,51.05,50.93,50.93,33116.0,47.6828,47.6828,47.5707,47.5707,33116.0
2023-02-21 10:10:00,50.93,50.95,50.81,50.89,37770.0,47.5707,47.5894,47.4587,47.5334,37770.0
2023-02-21 10:15:00,50.89,50.95,50.85,50.91,22117.0,47.5334,47.5894,47.496,47.5521,22117.0
2023-02-21 10:20:00,50.91,50.91,50.82,50.84,31903.0,47.5521,47.5521,47.468,47.4867,31903.0
2023-02-21 10:25:00,50.84,50.93,50.83,50.93,34680.0,47.4867,47.5707,47.4773,47.5707,34680.0
2023-02-21 10:30:00,50.93,50.93,50.82,50.83,20834.0,47.5707,47.5707,47.468,47.4773,20834.0
2023-02-21 10:35:00,50.83,50.86,50.79,50.82,51360.0,47.4773,47.5054,47.44,47.468,51360.0
2023-02-21 10:40:00,50.82,50.86,50.75,50.77,73347.0,47.468,47.5054,47.4026,47.4213,73347.0
2023-02-21 10:45:00,50.76,50.78,50.72,50.75,30314.0,47.412,47.4306,47.3746,47.4026,30314.0
2023-02-21 10:50:00,50.75,50.76,50.69,50.72,31627.0,47.4026,47.412,47.3466,47.3746,31627.0
2023-02-21 10:55:00,50.71,50.71,50.65,50.66,37971.0,47.3653,47.3653,47.3092,47.3186,37971.0
2023-02-21 11:00:00,50.66,50.7,50.64,50.65,20843.0,47.3186,47.3559,47.2999,47.3092,20843.0
2023-02-21 11:05:00,50.64,50.69,50.61,50.66,20066.0,47.2999,47.3466,47.2719,47.3186,20066.0
2023-02-21 11:10:00,50.66,50.67,50.61,50.65,23790.0,47.3186,47.3279,47.2719,47.3092,23790.0
2023-02-21 11:15:00,50.65,50.65,50.6,50.64,22670.0,47.3092,47.3092,47.2625,47.2999,22670.0
2023-02-21 11:20:00,50.64,50.66,50.6,50.62,37932.0,47.2999,47.3186,47.2625,47.2812,37932.0
2023-02-21 11:25:00,50.62,50.63,50.55,50.6,71974.0,47.2812,47.2905,47.2158,47.2625,71974.0
2023-02-21 11:30:00,50.59,50.59,50.5,50.52,44324.0,47.2532,47.2532,47.1691,47.1878,44324.0
2023-02-21 11:35:00,50.52,50.55,50.48,50.5,20825.0,47.1878,47.2158,47.1504,47.1691,20825.0
2023-02-21 11:40:00,50.49,50.51,50.47,50.48,23295.0,47.1598,47.1785,47.1411,47.1504,23295.0
2023-02-21 11:45:00,50.5,50.56,50.47,50.53,19856.0,47.1691,47.2252,47.1411,47.1971,19856.0
2023-02-21 11:50:00,50.53,50.54,50.47,50.54,68451.0,47.1971,47.2065,47.1411,47.2065,68451.0
2023-02-21 11:55:00,50.53,50.54,50.49,50.5,19859.0,47.1971,47.2065,47.1598,47.1691,19859.0
2023-02-21 12:00:00,50.51,50.51,50.46,50.49,22665.0,47.1785,47.1785,47.1317,47.1598,22665.0
2023-02-21 12:05:00,50.5,50.52,50.49,50.52,10581.0,47.1691,47.1878,47.1598,47.1878,10581.0
2023-02-21 12:10:00,50.52,50.54,50.48,50.49,15590.0,47.1878,47.2065,47.1504,47.1598,15590.0
2023-02-21 12:15:00,50.49,50.5,50.46,50.49,12612.0,47.1598,47.1691,47.1317,47.1598,12612.0
2023-02-21 12:20:00,50.5,50.51,50.46,50.51,29427.0,47.1691,47.1785,47.1317,47.1785,29427.0
2023-02-21 12:25:00,50.51,50.52,50.48,50.52,15553.0,47.1785,47.1878,47.1504,47.1878,15553.0
2023-02-21 12:30:00,50.51,50.57,50.5,50.57,18934.0,47.1785,47.2345,47.1691,47.2345,18934.0
2023-02-21 12:35:00,50.57,50.6,50.55,50.59,21468.0,47.2345,47.2625,47.2158,47.2532,21468.0
2023-02-21 12:40:00,50.6,50.64,50.53,50.56,44074.0,47.2625,47.2999,47.1971,47.2252,44074.0
2023-02-21 12:45:00,50.56,50.59,50.54,50.59,14736.0,47.2252,47.2532,47.2065,47.2532,14736.0
2023-02-21 12:50:00,50.6,50.62,50.59,50.6,12495.0,47.2625,47.2812,47.2532,47.2625,12495.0
2023-02-21 12:55:00,50.6,50.61,50.58,50.61,17088.0,47.2625,47.2719,47.2438,47.2719,17088.0
2023-02-21 13:00:00,50.6,50.62,50.59,50.62,15506.0,47.2625,47.2812,47.2532,47.2812,15506.0
2023-02-21 13:05:00,50.62,50.62,50.58,50.59,22346.0,47.2812,47.2812,47.2438,47.2532,22346.0
2023-02-21 13:10:00,50.59,50.62,50.58,50.59,18459.0,47.2532,47.2812,47.2438,47.2532,18459.0
2023-02-21 13:15:00,50.59,50.61,50.56,50.59,27321.0,47.2532,47.2719,47.2252,47.2532,27321.0
2023-02-21 13:20:00,50.58,50.61,50.57,50.59,40867.0,47.2438,47.2719,47.2345,47.2532,40867.0
2023-02-21 13:25:00,50.58,50.59,50.44,50.49,82781.0,47.2438,47.2532,47.1131,47.1598,82781.0
2023-02-21 13:30:00,50.48,50.48,50.4,50.4,22739.0,47.1504,47.1504,47.0757,47.0757,22739.0
2023-02-21 13:35:00,50.4,50.41,50.34,50.34,21039.0,47.0757,47.085,47.0197,47.0197,21039.0
2023-02-21 13:40:00,50.34,50.38,50.32,50.36,34088.0,47.0197,47.057,47.001,47.0383,34088.0
2023-02-21 13:45:00,50.37,50.37,50.31,50.32,37850.0,47.0477,47.0477,46.9916,47.001,37850.0
2023-02-21 13:50:00,50.31,50.33,50.27,50.33,30027.0,46.9916,47.0103,46.9543,47.0103,30027.0
2023-02-21 13:55:00,50.33,50.37,50.31,50.34,75028.0,47.0103,47.0477,46.9916,47.0197,75028.0
2023-02-21 14:00:00,50.34,50.34,50.29,50.32,18597.0,47.0197,47.0197,46.973,47.001,18597.0
2023-02-21 14:05:00,50.32,50.32,50.28,50.32,14785.0,47.001,47.001,46.9636,47.001,14785.0
2023-02-21 14:10:00,50.32,50.34,50.29,50.32,36894.0,47.001,47.0197,46.973,47.001,36894.0
2023-02-21 14:15:00,50.32,50.32,50.23,50.23,49511.0,47.001,47.001,46.9169,46.9169,49511.0
2023-02-21 14:20:00,50.23,50.24,50.21,50.23,22527.0,46.9169,46.9263,46.8982,46.9169,22527.0
2023-02-21 14:25:00,50.23,50.3,50.21,50.3,102454.0,46.9169,46.9823,46.8982,46.9823,102454.0
2023-02-21 14:30:00,50.3,50.39,50.28,50.39,29894.0,46.9823,47.0664,46.9636,47.0664,29894.0
2023-02-21 14:35:00,50.39,50.41,50.37,50.41,20925.0,47.0664,47.085,47.0477,47.085,20925.0
2023-02-21 14:40:00,50.4,50.48,50.36,50.47,34826.0,47.0757,47.1504,47.0383,47.1411,34826.0
2023-02-21 14:45:00,50.46,50.51,50.45,50.5,17963.0,47.1317,47.1785,47.1224,47.1691,17963.0
2023-02-21 14:50:00,50.5,50.51,50.46,50.49,20538.0,47.1691,47.1785,47.1317,47.1598,20538.0
2023-02-21 14:55:00,50.49,50.54,50.48,50.52,26504.0,47.1598,47.2065,47.1504,47.1878,26504.0
2023-02-21 15:00:00,50.53,50.58,50.52,50.57,30610.0,47.1971,47.2438,47.1878,47.2345,30610.0
2023-02-21 15:05:00,50.56,50.56,50.48,50.5,33202.0,47.2252,47.2252,47.1504,47.1691,33202.0
2023-02-21 15:10:00,50.5,50.51,50.44,50.44,36773.0,47.1691,47.1785,47.1131,47.1131,36773.0
2023-02-21 15:15:00,50.45,50.47,50.42,50.47,22589.0,47.1224,47.1411,47.0944,47.1411,22589.0
2023-02-21 15:20:00,50.47,50.48,50.42,50.47,38925.0,47.1411,47.1504,47.0944,47.1411,38925.0
2023-02-21 15:25:00,50.47,50.48,50.44,50.48,27482.0,47.1411,47.1504,47.1131,47.1504,27482.0
2023-02-21 15:30:00,50.48,50.56,50.47,50.54,33920.0,47.1504,47.2252,47.1411,47.2065,33920.0
2023-02-21 15:35:00,50.53,50.56,50.49,50.53,32225.0,47.1971,47.2252,47.1598,47.1971,32225.0
2023-02-21 15:40:00,50.53,50.55,50.47,50.54,151529.0,47.1971,47.2158,47.1411,47.2065,151529.0
2023-02-21 15:45:00,50.55,50.65,50.55,50.64,81086.0,47.2158,47.3092,47.2158,47.2999,81086.0
2023-02-21 15:50:00,50.63,50.64,50.56,50.6,105914.0,47.2905,47.2999,47.2252,47.2625,105914.0
2023-02-21 15:55:00,50.6,50.61,50.41,50.43,308854.0,47.2625,47.2719,47.085,47.1037,308854.0
2023-02-22 09:30:00,50.51,50.76,50.51,50.67,57124.0,47.1785,47.412,47.1785,47.3279,57124.0
2023-02-22 09:35:00,50.66,50.69,50.56,50.66,24362.0,47.3186,47.3466,47.2252,47.3186,24362.0
2023-02-22 09:40:00,50.65,50.65,50.54,50.56,28821.0,47.3092,47.3092,47.2065,47.2252,28821.0
2023-02-22 09:45:00,50.56,50.6,50.46,50.53,44248.0,47.2252,47.2625,47.1317,47.1971,44248.0
2023-02-22 09:50:00,50.53,50.58,50.47,50.48,25325.0,47.1971,47.2438,47.1411,47.1504,25325.0
2023-02-22 09:55:00,50.48,50.56,50.46,50.55,14898.0,47.1504,47.2252,47.1317,47.2158,14898.0
2023-02-22 10:00:00,50.55,50.57,50.45,50.45,36574.0,47.2158,47.2345,47.1224,47.1224,36574.0
2023-02-22 10:05:00,50.45,50.48,50.41,50.46,30496.0,47.1224,47.1504,47.085,47.1317,30496.0
2023-02-22 10:10:00,50.47,50.47,50.33,50.37,30051.0,47.1411,47.1411,47.0103,47.0477,30051.0
2023-02-22 10:15:00,50.36,50.44,50.35,50.39,14701.0,47.0383,47.1131,47.029,47.0664,14701.0
2023-02-22 10:20:00,50.39,50.46,50.39,50.46,28278.0,47.0664,47.1317,47.0664,47.1317,28278.0
2023-02-22 10:25:00,50.46,50.47,50.37,50.37,16207.0,47.1317,47.1411,47.0477,47.0477,16207.0
2023-02-22 10:30:00,50.36,50.38,50.23,50.25,23532.0,47.0383,47.057,46.9169,46.9356,23532.0
2023-02-22 10:35:00,50.24,50.3,50.24,50.27,16785.0,46.9263,46.9823,46.9263,46.9543,16785.0
2023-02-22 10:40:00,50.26,50.3,50.25,50.3,16835.0,46.9449,46.9823,46.9356,46.9823,16835.0
2023-02-22 10:45:00,50.3,50.34,50.29,50.32,10919.0,46.9823,47.0197,46.973,47.001,10919.0
2023-02-22 10:50:00,50.33,50.39,50.32,50.39,26119.0,47.0103,47.0664,47.001,47.0664,26119.0
2023-02-22 10:55:00,50.38,50.38,50.32,50.36,23595.0,47.057,47.057,47.001,47.0383,23595.0
2023-02-22 11:00:00,50.36,50.41,50.34,50.37,20277.0,47.0383,47.085,47.0197,47.0477,20277.0
2023-02-22 11:05:00,50.37,50.38,50.34,50.37,19897.0,47.0477,47.057,47.0197,47.0477,19897.0
2023-02-22 11:10:00,50.37,50.37,50.3,50.31,14699.0,47.0477,47.0477,46.9823,46.9916,14699.0
2023-02-22 11:15:00,50.32,50.35,50.3,50.3,12113.0,47.001,47.029,46.9823,46.9823,12113.0
2023-02-22 11:20:00,50.3,50.33,50.29,50.29,23254.0,46.9823,47.0103,46.973,46.973,23254.0
2023-02-22 11:25:00,50.29,50.29,50.25,50.26,16850.0,46.973,46.973,46.9356,46.9449,16850.0
2023-02-22 11:30:00,50.26,50.27,50.23,50.24,20759.0,46.9449,46.9543,46.9169,46.9263,20759.0
2023-02-22 11:35:00,50.24,50.27,50.18,50.2,15632.0,46.9263,46.9543,46.8702,46.8889,15632.0
2023-02-22 11:40:00,50.21,50.32,50.21,50.32,20488.0,46.8982,47.001,46.8982,47.001,20488.0
2023-02-22 11:45:00,50.32,50.32,50.26,50.27,26491.0,47.001,47.001,46.9449,46.9543,26491.0
2023-02-22 11:50:00,50.28,50.33,50.27,50.3,18790.0,46.9636,47.0103,46.9543,46.9823,18790.0
2023-02-22 11:55:00,50.32,50.34,50.31,50.34,12127.0,47.001,47.0197,46.9916,47.0197,12127.0
2023-02-22 12:00:00,50.34,50.34,50.28,50.3,21402.0,47.0197,47.0197,46.9636,46.9823,21402.0
2023-02-22 12:05:00,50.3,50.35,50.3,50.32,14088.0,46.9823,47.029,46.9823,47.001,14088.0
2023-02-22 12:10:00,50.32,50.32,50.28,50.3,21170.0,47.001,47.001,46.9636,46.9823,21170.0
2023-02-22 12:15:00,50.3,50.38,50.3,50.36,22303.0,46.9823,47.057,46.9823,47.0383,22303.0
2023-02-22 12:20:00,50.36,50.38,50.35,50.37,20341.0,47.0383,47.057,47.029,47.0477,20341.0
2023-02-22 12:25:00,50.38,50.41,50.31,50.32,34294.0,47.057,47.085,46.9916,47.001,34294.0
2023-02-22 12:30:00,50.32,50.35,50.32,50.33,19811.0,47.001,47.029,47.001,47.0103,19811.0
2023-02-22 12:35:00,50.33,50.38,50.32,50.33,29329.0,47.0103,47.057,47.001,47.0103,29329.0
2023-02-22 12:40:00,50.32,50.34,50.31,50.33,18971.0,47.001,47.0197,46.9916,47.0103,18971.0
2023-02-22 12:45:00,50.33,50.34,50.31,50.34,20787.0,47.0103,47.0197,46.9916,47.0197,20787.0
2023-02-22 12:50:00,50.35,50.36,50.33,50.34,19533.0,47.029,47.0383,47.0103,47.0197,19533.0
2023-02-22 12:55:00,50.34,50.36,50.33,50.35,26625.0,47.0197,47.0383,47.0103,47.029,26625.0
2023-02-22 13:00:00,50.36,50.38,50.33,50.33,20667.0,47.0383,47.057,47.0103,47.0103,20667.0
2023-02-22 13:05:00,50.33,50.35,50.32,50.34,38026.0,47.0103,47.029,47.001,47.0197,38026.0
2023-02-22 13:10:00,50.33,50.35,50.31,50.32,20791.0,47.0103,47.029,46.9916,47.001,20791.0
2023-02-22 13:15:00,50.33,50.37,50.32,50.37,32291.0,47.0103,47.0477,47.001,47.0477,32291.0
2023-02-22 13:20:00,50.37,50.42,50.34,50.41,14641.0,47.0477,47.0944,47.0197,47.085,14641.0
2023-02-22 13:25:00,50.41,50.44,50.38,50.44,18822.0,47.085,47.1131,47.057,47.1131,18822.0
2023-02-22 13:30:00,50.43,50.44,50.4,50.44,13579.0,47.1037,47.1131,47.0757,47.1131,13579.0
2023-02-22 13:35:00,50.44,50.49,50.42,50.49,15319.0,47.1131,47.1598,47.0944,47.1598,15319.0
2023-02-22 13:40:00,50.48,50.49,50.46,50.48,24160.0,47.1504,47.1598,47.1317,47.1504,24160.0
2023-02-22 13:45:00,50.48,50.48,50.42,50.45,11572.0,47.1504,47.1504,47.0944,47.1224,11572.0
2023-02-22 13:50:00,50.45,50.46,50.42,50.43,8378.0,47.1224,47.1317,47.0944,47.1037,8378.0
2023-02-22 13:55:00,50.43,50.47,50.42,50.46,11487.0,47.1037,47.1411,47.0944,47.1317,11487.0
2023-02-22 14:00:00,50.46,50.54,50.28,50.4,62664.0,47.1317,47.2065,46.9636,47.0757,62664.0
2023-02-22 14:05:00,50.39,50.45,50.33,50.37,43337.0,47.0664,47.1224,47.0103,47.0477,43337.0
2023-02-22 14:10:00,50.39,50.42,50.27,50.31,25420.0,47.0664,47.0944,46.9543,46.9916,25420.0
2023-02-22 14:15:00,50.3,50.33,50.22,50.33,33867.0,46.9823,47.0103,46.9076,47.0103,33867.0
2023-02-22 14:20:00,50.34,50.36,50.25,50.26,24659.0,47.0197,47.0383,46.9356,46.9449,24659.0
2023-02-22 14:25:00,50.27,50.31,50.25,50.27,22554.0,46.9543,46.9916,46.9356,46.9543,22554.0
2023-02-22 14:30:00,50.27,50.28,50.15,50.19,32127.0,46.9543,46.9636,46.8422,46.8796,32127.0
2023-02-22 14:35:00,50.19,50.2,50.13,50.13,28137.0,46.8796,46.8889,46.8235,46.8235,28137.0
2023-02-22 14:40:00,50.13,50.16,50.09,50.13,13013.0,46.8235,46.8515,46.7862,46.8235,13013.0
2023-02-22 14:45:00,50.13,50.18,50.09,50.16,22786.0,46.8235,46.8702,46.7862,46.8515,22786.0
2023-02-22 14:50:00,50.16,50.17,50.06,50.07,23249.0,46.8515,46.8609,46.7581,46.7675,23249.0
2023-02-22 14:55:00,50.07,50.13,50.02,50.07,25031.0,46.7675,46.8235,46.7208,46.7675,25031.0
2023-02-22 15:00:00,50.07,50.1,50.03,50.05,19934.0,46.7675,46.7955,46.7301,46.7488,19934.0
2023-02-22 15:05:00,50.05,50.07,50.0,50.03,15952.0,46.7488,46.7675,46.7021,46.7301,15952.0
2023-02-22 15:10:00,50.03,50.04,49.96,49.98,20451.0,46.7301,46.7395,46.6647,46.6834,20451.0
2023-02-22 15:15:00,49.98,50.02,49.95,49.97,29490.0,46.6834,46.7208,46.6554,46.6741,29490.0
2023-02-22 15:20:00,49.96,50.0,49.92,49.98,27621.0,46.6647,46.7021,46.6274,46.6834,27621.0
2023-02-22 15:25:00,49.98,49.99,49.92,49.93,28188.0,46.6834,46.6927,46.6274,46.6367,28188.0
2023-02-22 15:30:00,49.93,49.95,49.9,49.93,25964.0,46.6367,46.6554,46.6087,46.6367,25964.0
2023-02-22 15:35:00,49.94,49.95,49.88,49.9,37371.0,46.646,46.6554,46.59,46.6087,37371.0
2023-02-22 15:40:00,49.9,49.96,49.89,49.91,66976.0,46.6087,46.6647,46.5993,46.618,66976.0
2023-02-22 15:45:00,49.91,49.98,49.9,49.97,82138.0,46.618,46.6834,46.6087,46.6741,82138.0
2023-02-22 15:50:00,49.96,50.08,49.92,50.07,80483.0,46.6647,46.7768,46.6274,46.7675,80483.0
2023-02-22 15:55:00,50.07,50.15,50.03,50.15,223382.0,46.7675,46.8422,46.7301,46.8422,223382.0
2023-02-23 09:30:00,50.51,50.63,50.12,50.6,86743.0,47.1785,47.2905,46.8142,47.2625,86743.0
2023-02-23 09:35:00,50.61,50.67,50.57,50.57,21357.0,47.2719,47.3279,47.2345,47.2345,21357.0
2023-02-23 09:40:00,50.6,50.61,50.43,50.47,20500.0,47.2625,47.2719,47.1037,47.1411,20500.0
2023-02-23 09:45:00,50.49,50.54,50.42,50.43,44487.0,47.1598,47.2065,47.0944,47.1037,44487.0
2023-02-23 09:50:00,50.42,50.49,50.41,50.47,31291.0,47.0944,47.1598,47.085,47.1411,31291.0
2023-02-23 09:55:00,50.46,50.47,50.41,50.42,19603.0,47.1317,47.1411,47.085,47.0944,19603.0
2023-02-23 10:00:00,50.43,50.45,50.34,50.34,23415.0,47.1037,47.1224,47.0197,47.0197,23415.0
2023-02-23 10:05:00,50.34,50.36,50.29,50.35,19701.0,47.0197,47.0383,46.973,47.029,19701.0
2023-02-23 10:10:00,50.35,50.36,50.3,50.36,10294.0,47.029,47.0383,46.9823,47.0383,10294.0
2023-02-23 10:15:00,50.37,50.39,50.35,50.38,12866.0,47.0477,47.0664,47.029,47.057,12866.0
2023-02-23 10:20:00,50.39,50.42,50.37,50.4,12450.0,47.0664,47.0944,47.0477,47.0757,12450.0
2023-02-23 10:25:00,50.41,50.46,50.4,50.42,15722.0,47.085,47.1317,47.0757,47.0944,15722.0
2023-02-23 10:30:00,50.42,50.48,50.37,50.47,26788.0,47.0944,47.1504,47.0477,47.1411,26788.0
2023-02-23 10:35:00,50.46,50.47,50.41,50.44,22250.0,47.1317,47.1411,47.085,47.1131,22250.0
2023-02-23 10:40:00,50.44,50.44,50.36,50.39,13451.0,47.1131,47.1131,47.0383,47.0664,13451.0
2023-02-23 10:45:00,50.39,50.4,50.24,50.29,38577.0,47.0664,47.0757,46.9263,46.973,38577.0
2023-02-23 10:50:00,50.28,50.35,50.27,50.34,23020.0,46.9636,47.029,46.9543,47.0197,23020.0
2023-02-23 10:55:00,50.34,50.37,50.32,50.33,21815.0,47.0197,47.0477,47.001,47.0103,21815.0
2023-02-23 11:00:00,50.34,50.44,50.34,50.42,27916.0,47.0197,47.1131,47.0197,47.0944,27916.0
2023-02-23 11:05:00,50.41,50.42,50.32,50.33,33444.0,47.085,47.0944,47.001,47.0103,33444.0
2023-02-23 11:10:00,50.34,50.34,50.29,50.32,20496.0,47.0197,47.0197,46.973,47.001,20496.0
2023-02-23 11:15:00,50.32,50.32,50.27,50.27,27151.0,47.001,47.001,46.9543,46.9543,27151.0
2023-02-23 11:20:00,50.26,50.3,50.22,50.3,58181.0,46.9449,46.9823,46.9076,46.9823,58181.0
2023-02-23 11:25:00,50.3,50.31,50.24,50.29,46963.0,46.9823,46.9916,46.9263,46.973,46963.0
2023-02-23 11:30:00,50.28,50.3,50.27,50.29,36899.0,46.9636,46.9823,46.9543,46.973,36899.0
2023-02-23 11:35:00,50.29,50.3,50.18,50.18,40782.0,46.973,46.9823,46.8702,46.8702,40782.0
2023-02-23 11:40:00,50.19,50.21,50.12,50.17,31697.0,46.8796,46.8982,46.8142,46.8609,31697.0
2023-02-23 11:45:00,50.18,50.18,50.11,50.11,25635.0,46.8702,46.8702,46.8048,46.8048,25635.0
2023-02-23 11:50:00,50.11,50.11,50.05,50.05,18860.0,46.8048,46.8048,46.7488,46.7488,18860.0
2023-02-23 11:55:00,50.04,50.09,50.04,50.08,21328.0,46.7395,46.7862,46.7395,46.7768,21328.0
2023-02-23 12:00:00,50.08,50.12,50.05,50.11,86107.0,46.7768,46.8142,46.7488,46.8048,86107.0
2023-02-23 12:05:00,50.11,50.12,50.07,50.09,35146.0,46.8048,46.8142,46.7675,46.7862,35146.0
2023-02-23 12:10:00,50.09,50.1,50.04,50.09,31861.0,46.7862,46.7955,46.7395,46.7862,31861.0
2023-02-23 12:15:00,50.09,50.17,50.08,50.15,28136.0,46.7862,46.8609,46.7768,46.8422,28136.0
2023-02-23 12:20:00,50.15,50.18,50.1,50.18,33410.0,46.8422,46.8702,46.7955,46.8702,33410.0
2023-02-23 12:25:00,50.18,50.18,50.1,50.13,29714.0,46.8702,46.8702,46.7955,46.8235,29714.0
2023-02-23 12:30:00,50.12,50.17,50.11,50.16,23565.0,46.8142,46.8609,46.8048,46.8515,23565.0
2023-02-23 12:35:00,50.16,50.19,50.15,50.19,35521.0,46.8515,46.8796,46.8422,46.8796,35521.0
2023-02-23 12:40:00,50.18,50.21,50.18,50.19,23898.0,46.8702,46.8982,46.8702,46.8796,23898.0
2023-02-23 12:45:00,50.19,50.19,50.14,50.16,21868.0,46.8796,46.8796,46.8329,46.8515,21868.0
2023-02-23 12:50:00,50.17,50.19,50.16,50.16,22258.0,46.8609,46.8796,46.8515,46.8515,22258.0
2023-02-23 12:55:00,50.16,50.22,50.15,50.21,33615.0,46.8515,46.9076,46.8422,46.8982,33615.0
2023-02-23 13:00:00,50.21,50.24,50.18,50.2,36351.0,46.8982,46.9263,46.8702,46.8889,36351.0
2023-02-23 13:05:00,50.19,50.19,50.14,50.15,14997.0,46.8796,46.8796,46.8329,46.8422,14997.0
2023-02-23 13:10:00,50.15,50.18,50.12,50.16,14168.0,46.8422,46.8702,46.8142,46.8515,14168.0
2023-02-23 13:15:00,50.16,50.2,50.13,50.2,15495.0,46.8515,46.8889,46.8235,46.8889,15495.0
2023-02-23 13:20:00,50.21,50.22,50.18,50.21,20082.0,46.8982,46.9076,46.8702,46.8982,20082.0
2023-02-23 13:25:00,50.21,50.23,50.18,50.22,13526.0,46.8982,46.9169,46.8702,46.9076,13526.0
2023-02-23 13:30:00,50.22,50.23,50.19,50.22,22261.0,46.9076,46.9169,46.8796,46.9076,22261.0
2023-02-23 13:35:00,50.21,50.24,50.2,50.23,18698.0,46.8982,46.9263,46.8889,46.9169,18698.0
2023-02-23 13:40:00,50.24,50.31,50.24,50.27,28262.0,46.9263,46.9916,46.9263,46.9543,28262.0
2023-02-23 13:45:00,50.27,50.33,50.24,50.33,28688.0,46.9543,47.0103,46.9263,47.0103,28688.0
2023-02-23 13:50:00,50.33,50.34,50.29,50.3,24459.0,47.0103,47.0197,46.973,46.9823,24459.0
2023-02-23 13:55:00,50.3,50.31,50.26,50.26,17273.0,46.9823,46.9916,46.9449,46.9449,17273.0
2023-02-23 14:00:00,50.25,50.28,50.22,50.25,31813.0,46.9356,46.9636,46.9076,46.9356,31813.0
2023-02-23 14:05:00,50.25,50.27,50.24,50.25,10379.0,46.9356,46.9543,46.9263,46.9356,10379.0
2023-02-23 14:10:00,50.24,50.29,50.23,50.29,22576.0,46.9263,46.973,46.9169,46.973,22576.0
2023-02-23 14:15:00,50.29,50.36,50.29,50.31,28515.0,46.973,47.0383,46.973,46.9916,28515.0
2023-02-23 14:20:00,50.31,50.34,50.3,50.33,15960.0,46.9916,47.0197,46.9823,47.0103,15960.0
2023-02-23 14:25:00,50.33,50.35,50.3,50.31,18124.0,47.0103,47.029,46.9823,46.9916,18124.0
2023-02-23 14:30:00,50.32,50.41,50.31,50.4,28060.0,47.001,47.085,46.9916,47.0757,28060.0
2023-02-23 14:35:00,50.4,50.42,50.37,50.39,23403.0,47.0757,47.0944,47.0477,47.0664,23403.0
2023-02-23 14:40:00,50.39,50.4,50.33,50.35,21815.0,47.0664,47.0757,47.0103,47.029,21815.0
2023-02-23 14:45:00,50.35,50.38,50.32,50.37,35612.0,47.029,47.057,47.001,47.0477,35612.0
2023-02-23 14:50:00,50.36,50.38,50.33,50.35,26580.0,47.0383,47.057,47.0103,47.029,26580.0
2023-02-23 14:55:00,50.36,50.36,50.3,50.34,53445.0,47.0383,47.0383,46.9823,47.0197,53445.0
2023-02-23 15:00:00,50.35,50.43,50.35,50.43,33435.0,47.029,47.1037,47.029,47.1037,33435.0
2023-02-23 15:05:00,50.43,50.44,50.41,50.41,27308.0,47.1037,47.1131,47.085,47.085,27308.0
2023-02-23 15:10:00,50.41,50.46,50.41,50.45,28662.0,47.085,47.1317,47.085,47.1224,28662.0
2023-02-23 15:15:00,50.45,50.47,50.37,50.37,57807.0,47.1224,47.1411,47.0477,47.0477,57807.0
2023-02-23 15:20:00,50.37,50.4,50.35,50.38,38508.0,47.0477,47.0757,47.029,47.057,38508.0
2023-02-23 15:25:00,50.39,50.45,50.38,50.45,27843.0,47.0664,47.1224,47.057,47.1224,27843.0
2023-02-23 15:30:00,50.44,50.49,50.42,50.47,41121.0,47.1131,47.1598,47.0944,47.1411,41121.0
2023-02-23 15:35:00,50.47,50.47,50.42,50.43,44984.0,47.1411,47.1411,47.0944,47.1037,44984.0
2023-02-23 15:40:00,50.43,50.44,50.38,50.43,62268.0,47.1037,47.1131,47.057,47.1037,62268.0
2023-02-23 15:45:00,50.43,50.43,50.32,50.33,98939.0,47.1037,47.1037,47.001,47.0103,98939.0
2023-02-23 15:50:00,50.33,50.35,50.29,50.3,155777.0,47.0103,47.029,46.973,46.9823,155777.0
2023-02-23 15:55:00,50.3,50.34,50.25,50.29,245462.0,46.9823,47.0197,46.9356,46.973,245462.0
2023-02-24 09:30:00,49.98,50.36,49.66,50.34,207180.0,46.6834,47.0383,46.3845,47.0197,207180.0
2023-02-24 09:35:00,50.34,50.37,50.25,50.32,62056.0,47.0197,47.0477,46.9356,47.001,62056.0
2023-02-24 09:40:00,50.34,50.35,50.23,50.26,108117.0,47.0197,47.029,46.9169,46.9449,108117.0
2023-02-24 09:45:00,50.25,50.25,50.0,50.01,106285.0,46.9356,46.9356,46.7021,46.7114,106285.0
2023-02-24 09:50:00,50.01,50.1,49.97,50.09,72662.0,46.7114,46.7955,46.6741,46.7862,72662.0
2023-02-24 09:55:00,50.1,50.31,50.1,50.26,116785.0,46.7955,46.9916,46.7955,46.9449,116785.0
2023-02-24 10:00:00,50.25,50.36,50.16,50.32,50131.0,46.9356,47.0383,46.8515,47.001,50131.0
2023-02-24 10:05:00,50.32,50.43,50.31,50.36,49441.0,47.001,47.1037,46.9916,47.0383,49441.0
2023-02-24 10:10:00,50.35,50.35,50.17,50.18,25199.0,47.029,47.029,46.8609,46.8702,25199.0
2023-02-24 10:15:00,50.18,50.19,50.07,50.08,29749.0,46.8702,46.8796,46.7675,46.7768,29749.0
2023-02-24 10:20:00,50.09,50.14,50.06,50.06,41222.0,46.7862,46.8329,46.7581,46.7581,41222.0
2023-02-24 10:25:00,50.05,50.09,50.03,50.08,21689.0,46.7488,46.7862,46.7301,46.7768,21689.0
2023-02-24 10:30:00,50.08,50.1,50.01,50.04,37785.0,46.7768,46.7955,46.7114,46.7395,37785.0
2023-02-24 10:35:00,50.05,50.12,49.99,50.04,82731.0,46.7488,46.8142,46.6927,46.7395,82731.0
2023-02-24 10:40:00,50.04,50.05,49.99,50.05,19654.0,46.7395,46.7488,46.6927,46.7488,19654.0
2023-02-24 10:45:00,50.05,50.11,50.05,50.06,30056.0,46.7488,46.8048,46.7488,46.7581,30056.0
2023-02-24 10:50:00,50.06,50.08,50.02,50.06,34019.0,46.7581,46.7768,46.7208,46.7581,34019.0
2023-02-24 10:55:00,50.06,50.15,50.04,50.15,35168.0,46.7581,46.8422,46.7395,46.8422,35168.0
2023-02-24 11:00:00,50.15,50.29,50.14,50.24,40033.0,46.8422,46.973,46.8329,46.9263,40033.0
2023-02-24 11:05:00,50.24,50.28,50.2,50.25,18538.0,46.9263,46.9636,46.8889,46.9356,18538.0
2023-02-24 11:10:00,50.24,50.35,50.23,50.35,59311.0,46.9263,47.029,46.9169,47.029,59311.0
2023-02-24 11:15:00,50.35,50.42,50.34,50.4,61035.0,47.029,47.0944,47.0197,47.0757,61035.0
2023-02-24 11:20:00,50.4,50.45,50.37,50.43,25737.0,47.0757,47.1224,47.0477,47.1037,25737.0
2023-02-24 11:25:00,50.43,50.46,50.39,50.4,31673.0,47.1037,47.1317,47.0664,47.0757,31673.0
2023-02-24 11:30:00,50.41,50.51,50.38,50.47,42377.0,47.085,47.1785,47.057,47.1411,42377.0
2023-02-24 11:35:00,50.47,50.51,50.45,50.48,27029.0,47.1411,47.1785,47.1224,47.1504,27029.0
2023-02-24 11:40:00,50.5,50.62,50.49,50.61,29324.0,47.1691,47.2812,47.1598,47.2719,29324.0
2023-02-24 11:45:00,50.61,50.62,50.57,50.62,27650.0,47.2719,47.2812,47.2345,47.2812,27650.0
2023-02-24 11:50:00,50.62,50.65,50.58,50.59,27311.0,47.2812,47.3092,47.2438,47.2532,27311.0
2023-02-24 11:55:00,50.59,50.61,50.49,50.52,28226.0,47.2532,47.2719,47.1598,47.1878,28226.0
2023-02-24 12:00:00,50.52,50.53,50.46,50.47,21523.0,47.1878,47.1971,47.1317,47.1411,21523.0
2023-02-24 12:05:00,50.47,50.51,50.45,50.48,23001.0,47.1411,47.1785,47.1224,47.1504,23001.0
2023-02-24 12:10:00,50.48,50.51,50.46,50.49,16157.0,47.1504,47.1785,47.1317,47.1598,16157.0
2023-02-24 12:15:00,50.5,50.5,50.43,50.43,25589.0,47.1691,47.1691,47.1037,47.1037,25589.0
2023-02-24 12:20:00,50.43,50.43,50.39,50.41,28507.0,47.1037,47.1037,47.0664,47.085,28507.0
2023-02-24 12:25:00,50.41,50.46,50.36,50.45,32878.0,47.085,47.1317,47.0383,47.1224,32878.0
2023-02-24 12:30:00,50.46,50.53,50.46,50.5,23715.0,47.1317,47.1971,47.1317,47.1691,23715.0
2023-02-24 12:35:00,50.5,50.53,50.48,50.49,27894.0,47.1691,47.1971,47.1504,47.1598,27894.0
2023-02-24 12:40:00,50.48,50.5,50.43,50.45,13533.0,47.1504,47.1691,47.1037,47.1224,13533.0
2023-02-24 12:45:00,50.44,50.44,50.34,50.36,59774.0,47.1131,47.1131,47.0197,47.0383,59774.0
2023-02-24 12:50:00,50.36,50.41,50.36,50.37,13348.0,47.0383,47.085,47.0383,47.0477,13348.0
2023-02-24 12:55:00,50.37,50.37,50.32,50.34,26133.0,47.0477,47.0477,47.001,47.0197,26133.0
2023-02-24 13:00:00,50.34,50.4,50.34,50.37,25744.0,47.0197,47.0757,47.0197,47.0477,25744.0
2023-02-24 13:05:00,50.36,50.37,50.31,50.32,25215.0,47.0383,47.0477,46.9916,47.001,25215.0
2023-02-24 13:10:00,50.33,50.38,50.31,50.38,20701.0,47.0103,47.057,46.9916,47.057,20701.0
2023-02-24 13:15:00,50.37,50.46,50.37,50.46,75844.0,47.0477,47.1317,47.0477,47.1317,75844.0
2023-02-24 13:20:00,50.46,50.48,50.43,50.45,19177.0,47.1317,47.1504,47.1037,47.1224,19177.0
2023-02-24 13:25:00,50.45,50.48,50.44,50.46,14621.0,47.1224,47.1504,47.1131,47.1317,14621.0
2023-02-24 13:30:00,50.45,50.47,50.4,50.45,33948.0,47.1224,47.1411,47.0757,47.1224,33948.0
2023-02-24 13:35:00,50.45,50.49,50.45,50.46,15147.0,47.1224,47.1598,47.1224,47.1317,15147.0
2023-02-24 13:40:00,50.46,50.53,50.46,50.52,18171.0,47.1317,47.1971,47.1317,47.1878,18171.0
2023-02-24 13:45:00,50.52,50.56,50.51,50.53,15949.0,47.1878,47.2252,47.1785,47.1971,15949.0
2023-02-24 13:50:00,50.53,50.54,50.51,50.52,13895.0,47.1971,47.2065,47.1785,47.1878,13895.0
2023-02-24 13:55:00,50.52,50.53,50.48,50.48,15565.0,47.1878,47.1971,47.1504,47.1504,15565.0
2023-02-24 14:00:00,50.48,50.5,50.45,50.45,29225.0,47.1504,47.1691,47.1224,47.1224,29225.0
2023-02-24 14:05:00,50.45,50.47,50.43,50.46,12189.0,47.1224,47.1411,47.1037,47.1317,12189.0
2023-02-24 14:10:00,50.47,50.48,50.42,50.45,19336.0,47.1411,47.1504,47.0944,47.1224,19336.0
2023-02-24 14:15:00,50.46,50.47,50.42,50.46,33318.0,47.1317,47.1411,47.0944,47.1317,33318.0
2023-02-24 14:20:00,50.46,50.46,50.38,50.38,49331.0,47.1317,47.1317,47.057,47.057,49331.0
2023-02-24 14:25:00,50.39,50.43,50.36,50.36,25025.0,47.0664,47.1037,47.0383,47.0383,25025.0
2023-02-24 14:30:00,50.36,50.37,50.32,50.36,27022.0,47.0383,47.0477,47.001,47.0383,27022.0
2023-02-24 14:35:00,50.35,50.38,50.33,50.37,20744.0,47.029,47.057,47.0103,47.0477,20744.0
2023-02-24 14:40:00,50.37,50.38,50.32,50.34,20932.0,47.0477,47.057,47.001,47.0197,20932.0
2023-02-24 14:45:00,50.34,50.48,50.33,50.47,39510.0,47.0197,47.1504,47.0103,47.1411,39510.0
2023-02-24 14:50:00,50.47,50.53,50.47,50.48,45546.0,47.1411,47.1971,47.1411,47.1504,45546.0
2023-02-24 14:55:00,50.48,50.54,50.47,50.5,21629.0,47.1504,47.2065,47.1411,47.1691,21629.0
2023-02-24 15:00:00,50.5,50.53,50.48,50.5,25420.0,47.1691,47.1971,47.1504,47.1691,25420.0
2023-02-24 15:05:00,50.51,50.54,50.5,50.53,15156.0,47.1785,47.2065,47.1691,47.1971,15156.0
2023-02-24 15:10:00,50.52,50.54,50.46,50.47,21018.0,47.1878,47.2065,47.1317,47.1411,21018.0
2023-02-24 15:15:00,50.47,50.51,50.45,50.51,22068.0,47.1411,47.1785,47.1224,47.1785,22068.0
2023-02-24 15:20:00,50.51,50.59,50.5,50.59,31113.0,47.1785,47.2532,47.1691,47.2532,31113.0
2023-02-24 15:25:00,50.59,50.62,50.54,50.54,39074.0,47.2532,47.2812,47.2065,47.2065,39074.0
2023-02-24 15:30:00,50.54,50.56,50.45,50.47,38280.0,47.2065,47.2252,47.1224,47.1411,38280.0
2023-02-24 15:35:00,50.46,50.46,50.41,50.41,39430.0,47.1317,47.1317,47.085,47.085,39430.0
2023-02-24 15:40:00,50.41,50.43,50.37,50.4,39625.0,47.085,47.1037,47.0477,47.0757,39625.0
2023-02-24 15:45:00,50.4,50.4,50.35,50.39,55405.0,47.0757,47.0757,47.029,47.0664,55405.0
2023-02-24 15:50:00,50.39,50.42,50.31,50.42,92175.0,47.0664,47.0944,46.9916,47.0944,92175.0
2023-02-24 15:55:00,50.42,50.52,50.42,50.46,189039.0,47.0944,47.1878,47.0944,47.1317,189039.0
2023-02-27 09:30:00,50.97,51.09,50.88,51.02,103744.0,47.6081,47.7202,47.524,47.6548,103744.0
2023-02-27 09:35:00,51.05,51.17,51.03,51.11,52975.0,47.6828,47.7949,47.6642,47.7389,52975.0
2023-02-27 09:40:00,51.12,51.12,50.93,50.95,29678.0,47.7482,47.7482,47.5707,47.5894,29678.0
2023-02-27 09:45:00,50.94,51.01,50.89,50.99,27853.0,47.5801,47.6455,47.5334,47.6268,27853.0
2023-02-27 09:50:00,50.99,51.07,50.98,51.05,18377.0,47.6268,47.7015,47.6175,47.6828,18377.0
2023-02-27 09:55:00,51.08,51.15,51.05,51.14,15477.0,47.7109,47.7762,47.6828,47.7669,15477.0
2023-02-27 10:00:00,51.13,51.16,51.09,51.16,22731.0,47.7576,47.7856,47.7202,47.7856,22731.0
2023-02-27 10:05:00,51.16,51.21,51.13,51.19,16570.0,47.7856,47.8323,47.7576,47.8136,16570.0
2023-02-27 10:10:00,51.2,51.25,51.16,51.24,33757.0,47.8229,47.8696,47.7856,47.8603,33757.0
2023-02-27 10:15:00,51.23,51.24,51.15,51.22,40931.0,47.851,47.8603,47.7762,47.8416,40931.0
2023-02-27 10:20:00,51.24,51.25,51.16,51.19,21550.0,47.8603,47.8696,47.7856,47.8136,21550.0
2023-02-27 10:25:00,51.19,51.21,51.16,51.2,24278.0,47.8136,47.8323,47.7856,47.8229,24278.0
2023-02-27 10:30:00,51.2,51.23,51.18,51.22,29719.0,47.8229,47.851,47.8043,47.8416,29719.0
2023-02-27 10:35:00,51.22,51.22,51.1,51.12,28909.0,47.8416,47.8416,47.7295,47.7482,28909.0
2023-02-27 10:40:00,51.11,51.12,51.05,51.12,23560.0,47.7389,47.7482,47.6828,47.7482,23560.0
2023-02-27 10:45:00,51.11,51.12,51.01,51.03,26825.0,47.7389,47.7482,47.6455,47.6642,26825.0
2023-02-27 10:50:00,51.03,51.03,50.97,51.01,29446.0,47.6642,47.6642,47.6081,47.6455,29446.0
2023-02-27 10:55:00,51.0,51.0,50.9,50.91,35119.0,47.6361,47.6361,47.5427,47.5521,35119.0
2023-02-27 11:00:00,50.91,50.98,50.88,50.97,55332.0,47.5521,47.6175,47.524,47.6081,55332.0
2023-02-27 11:05:00,50.97,51.05,50.97,51.04,33841.0,47.6081,47.6828,47.6081,47.6735,33841.0
2023-02-27 11:10:00,51.04,51.06,50.9,50.93,46749.0,47.6735,47.6922,47.5427,47.5707,46749.0
2023-02-27 11:15:00,50.92,50.94,50.87,50.88,25493.0,47.5614,47.5801,47.5147,47.524,25493.0
2023-02-27 11:20:00,50.88,50.91,50.86,50.88,35884.0,47.524,47.5521,47.5054,47.524,35884.0
2023-02-27 11:25:00,50.88,50.91,50.86,50.9,21867.0,47.524,47.5521,47.5054,47.5427,21867.0
2023-02-27 11:30:00,50.9,50.9,50.86,50.89,22854.0,47.5427,47.5427,47.5054,47.5334,22854.0
2023-02-27 11:35:00,50.89,50.92,50.88,50.91,21641.0,47.5334,47.5614,47.524,47.5521,21641.0
2023-02-27 11:40:00,50.92,50.94,50.89,50.92,16717.0,47.5614,47.5801,47.5334,47.5614,16717.0
2023-02-27 11:45:00,50.92,50.97,50.9,50.96,15675.0,47.5614,47.6081,47.5427,47.5988,15675.0
2023-02-27 11:50:00,50.96,50.97,50.91,50.91,16277.0,47.5988,47.6081,47.5521,47.5521,16277.0
2023-02-27 11:55:00,50.92,50.94,50.89,50.93,18299.0,47.5614,47.5801,47.5334,47.5707,18299.0
2023-02-27 12:00:00,50.93,50.97,50.89,50.96,26918.0,47.5707,47.6081,47.5334,47.5988,26918.0
2023-02-27 12:05:00,50.96,50.99,50.94,50.96,28092.0,47.5988,47.6268,47.5801,47.5988,28092.0
2023-02-27 12:10:00,50.96,50.98,50.91,50.95,16679.0,47.5988,47.6175,47.5521,47.5894,16679.0
2023-02-27 12:15:00,50.96,50.96,50.93,50.94,11031.0,47.5988,47.5988,47.5707,47.5801,11031.0
2023-02-27 12:20:00,50.94,50.94,50.86,50.9,21389.0,47.5801,47.5801,47.5054,47.5427,21389.0
2023-02-27 12:25:00,50.91,50.99,50.91,50.98,16947.0,47.5521,47.6268,47.5521,47.6175,16947.0
2023-02-27 12:30:00,50.98,51.05,50.97,51.02,23463.0,47.6175,47.6828,47.6081,47.6548,23463.0
2023-02-27 12:35:00,51.01,51.05,51.01,51.02,20110.0,47.6455,47.6828,47.6455,47.6548,20110.0
2023-02-27 12:40:00,51.02,51.03,51.0,51.01,12780.0,47.6548,47.6642,47.6361,47.6455,12780.0
2023-02-27 12:45:00,51.02,51.03,51.0,51.01,17079.0,47.6548,47.6642,47.6361,47.6455,17079.0
2023-02-27 12:50:00,51.01,51.03,50.94,50.96,21936.0,47.6455,47.6642,47.5801,47.5988,21936.0
2023-02-27 12:55:00,50.96,50.98,50.93,50.94,23693.0,47.5988,47.6175,47.5707,47.5801,23693.0
2023-02-27 13:00:00,50.96,50.98,50.95,50.96,11315.0,47.5988,47.6175,47.5894,47.5988,11315.0
2023-02-27 13:05:00,50.96,50.97,50.92,50.95,11326.0,47.5988,47.6081,47.5614,47.5894,11326.0
2023-02-27 13:10:00,50.95,50.97,50.94,50.96,12737.0,47.5894,47.6081,47.5801,47.5988,12737.0
2023-02-27 13:15:00,50.95,50.99,50.94,50.98,9062.0,47.5894,47.6268,47.5801,47.6175,9062.0
2023-02-27 13:20:00,50.98,51.01,50.98,51.0,10528.0,47.6175,47.6455,47.6175,47.6361,10528.0
2023-02-27 13:25:00,51.0,51.04,50.99,51.04,14473.0,47.6361,47.6735,47.6268,47.6735,14473.0
2023-02-27 13:30:00,51.04,51.04,51.0,51.01,12590.0,47.6735,47.6735,47.6361,47.6455,12590.0
2023-02-27 13:35:00,51.02,51.07,51.0,51.05,23102.0,47.6548,47.7015,47.6361,47.6828,23102.0
2023-02-27 13:40:00,51.05,51.06,51.03,51.03,17344.0,47.6828,47.6922,47.6642,47.6642,17344.0
2023-02-27 13:45:00,51.03,51.03,51.0,51.0,14322.0,47.6642,47.6642,47.6361,47.6361,14322.0
2023-02-27 13:50:00,50.99,51.05,50.99,51.04,19923.0,47.6268,47.6828,47.6268,47.6735,19923.0
2023-02-27 13:55:00,51.03,51.1,51.03,51.07,19520.0,47.6642,47.7295,47.6642,47.7015,19520.0
2023-02-27 14:00:00,51.08,51.13,51.07,51.11,16288.0,47.7109,47.7576,47.7015,47.7389,16288.0
2023-02-27 14:05:00,51.12,51.13,51.08,51.12,20514.0,47.7482,47.7576,47.7109,47.7482,20514.0
2023-02-27 14:10:00,51.12,51.14,51.09,51.1,14289.0,47.7482,47.7669,47.7202,47.7295,14289.0
2023-02-27 14:15:00,51.09,51.1,51.03,51.04,53399.0,47.7202,47.7295,47.6642,47.6735,53399.0
2023-02-27 14:20:00,51.05,51.05,50.95,50.97,20149.0,47.6828,47.6828,47.5894,47.6081,20149.0
2023-02-27 14:25:00,50.97,50.99,50.95,50.98,18185.0,47.6081,47.6268,47.5894,47.6175,18185.0
2023-02-27 14:30:00,50.98,50.99,50.96,50.97,16672.0,47.6175,47.6268,47.5988,47.6081,16672.0
2023-02-27 14:35:00,50.96,50.97,50.94,50.96,17036.0,47.5988,47.6081,47.5801,47.5988,17036.0
2023-02-27 14:40:00,50.96,50.97,50.91,50.94,17299.0,47.5988,47.6081,47.5521,47.5801,17299.0
2023-02-27 14:45:00,50.94,50.95,50.9,50.91,20734.0,47.5801,47.5894,47.5427,47.5521,20734.0
2023-02-27 14:50:00,50.91,50.93,50.9,50.92,17107.0,47.5521,47.5707,47.5427,47.5614,17107.0
2023-02-27 14:55:00,50.91,50.96,50.9,50.92,23331.0,47.5521,47.5988,47.5427,47.5614,23331.0
2023-02-27 15:00:00,50.91,50.93,50.87,50.89,18608.0,47.5521,47.5707,47.5147,47.5334,18608.0
2023-02-27 15:05:00,50.89,50.9,50.84,50.86,26079.0,47.5334,47.5427,47.4867,47.5054,26079.0
2023-02-27 15:10:00,50.86,50.89,50.83,50.88,19571.0,47.5054,47.5334,47.4773,47.524,19571.0
2023-02-27 15:15:00,50.89,50.89,50.81,50.85,55544.0,47.5334,47.5334,47.4587,47.496,55544.0
2023-02-27 15:20:00,50.84,50.85,50.8,50.82,32161.0,47.4867,47.496,47.4493,47.468,32161.0
2023-02-27 15:25:00,50.82,50.89,50.8,50.88,29455.0,47.468,47.5334,47.4493,47.524,29455.0
2023-02-27 15:30:00,50.88,50.88,50.77,50.78,44337.0,47.524,47.524,47.4213,47.4306,44337.0
2023-02-27 15:35:00,50.78,50.79,50.73,50.74,41195.0,47.4306,47.44,47.3839,47.3933,41195.0
2023-02-27 15:40:00,50.74,50.85,50.71,50.85,48843.0,47.3933,47.496,47.3653,47.496,48843.0
2023-02-27 15:45:00,50.85,50.93,50.83,50.91,131087.0,47.496,47.5707,47.4773,47.5521,131087.0
2023-02-27 15:50:00,50.9,50.92,50.78,50.79,159691.0,47.5427,47.5614,47.4306,47.44,159691.0
2023-02-27 15:55:00,50.79,50.84,50.76,50.83,379736.0,47.44,47.4867,47.412,47.4773,379736.0
2023-02-28 09:30:00,50.88,50.9,50.78,50.8,101832.0,47.524,47.5427,47.4306,47.4493,101832.0
2023-02-28 09:35:00,50.8,51.0,50.79,50.93,78571.0,47.4493,47.6361,47.44,47.5707,78571.0
2023-02-28 09:40:00,50.95,51.03,50.89,50.9,45389.0,47.5894,47.6642,47.5334,47.5427,45389.0
2023-02-28 09:45:00,50.91,51.1,50.91,50.98,147955.0,47.5521,47.7295,47.5521,47.6175,147955.0
2023-02-28 09:50:00,50.98,50.99,50.86,50.86,31344.0,47.6175,47.6268,47.5054,47.5054,31344.0
2023-02-28 09:55:00,50.87,50.93,50.84,50.84,32584.0,47.5147,47.5707,47.4867,47.4867,32584.0
2023-02-28 10:00:00,50.84,51.0,50.84,50.9,67495.0,47.4867,47.6361,47.4867,47.5427,67495.0
2023-02-28 10:05:00,50.9,50.93,50.8,50.8,44315.0,47.5427,47.5707,47.4493,47.4493,44315.0
2023-02-28 10:10:00,50.8,50.8,50.7,50.78,47473.0,47.4493,47.4493,47.3559,47.4306,47473.0
2023-02-28 10:15:00,50.77,50.86,50.7,50.86,29808.0,47.4213,47.5054,47.3559,47.5054,29808.0
2023-02-28 10:20:00,50.86,50.97,50.84,50.95,35929.0,47.5054,47.6081,47.4867,47.5894,35929.0
2023-02-28 10:25:00,50.95,51.03,50.94,50.94,39721.0,47.5894,47.6642,47.5801,47.5801,39721.0
2023-02-28 10:30:00,50.95,51.01,50.92,50.95,73760.0,47.5894,47.6455,47.5614,47.5894,73760.0
2023-02-28 10:35:00,50.96,51.02,50.94,51.0,78409.0,47.5988,47.6548,47.5801,47.6361,78409.0
2023-02-28 10:40:00,51.0,51.02,50.97,50.98,38412.0,47.6361,47.6548,47.6081,47.6175,38412.0
2023-02-28 10:45:00,50.98,51.02,50.92,50.92,34584.0,47.6175,47.6548,47.5614,47.5614,34584.0
2023-02-28 10:50:00,50.92,50.94,50.88,50.88,39214.0,47.5614,47.5801,47.524,47.524,39214.0
2023-02-28 10:55:00,50.88,50.88,50.82,50.83,52158.0,47.524,47.524,47.468,47.4773,52158.0
2023-02-28 11:00:00,50.84,50.97,50.83,50.95,29768.0,47.4867,47.6081,47.4773,47.5894,29768.0
2023-02-28 11:05:00,50.96,50.98,50.9,50.91,17694.0,47.5988,47.6175,47.5427,47.5521,17694.0
2023-02-28 11:10:00,50.91,50.95,50.9,50.93,26127.0,47.5521,47.5894,47.5427,47.5707,26127.0
2023-02-28 11:15:00,50.94,51.0,50.93,50.96,41983.0,47.5801,47.6361,47.5707,47.5988,41983.0
2023-02-28 11:20:00,50.96,51.01,50.95,50.97,18622.0,47.5988,47.6455,47.5894,47.6081,18622.0
2023-02-28 11:25:00,50.98,51.01,50.96,50.98,18612.0,47.6175,47.6455,47.5988,47.6175,18612.0
2023-02-28 11:30:00,50.98,51.01,50.97,50.98,19460.0,47.6175,47.6455,47.6081,47.6175,19460.0
2023-02-28 11:35:00,51.0,51.03,50.97,51.03,18803.0,47.6361,47.6642,47.6081,47.6642,18803.0
2023-02-28 11:40:00,51.03,51.06,50.96,51.0,46079.0,47.6642,47.6922,47.5988,47.6361,46079.0
2023-02-28 11:45:00,51.0,51.0,50.97,50.99,16595.0,47.6361,47.6361,47.6081,47.6268,16595.0
2023-02-28 11:50:00,50.98,50.99,50.95,50.97,15555.0,47.6175,47.6268,47.5894,47.6081,15555.0
2023-02-28 11:55:00,50.97,50.97,50.93,50.96,15374.0,47.6081,47.6081,47.5707,47.5988,15374.0
2023-02-28 12:00:00,50.95,51.0,50.95,51.0,12913.0,47.5894,47.6361,47.5894,47.6361,12913.0
2023-02-28 12:05:00,51.0,51.01,50.97,50.99,19056.0,47.6361,47.6455,47.6081,47.6268,19056.0
2023-02-28 12:10:00,50.99,51.01,50.98,50.99,23237.0,47.6268,47.6455,47.6175,47.6268,23237.0
2023-02-28 12:15:00,51.0,51.01,50.99,51.01,32951.0,47.6361,47.6455,47.6268,47.6455,32951.0
2023-02-28 12:20:00,51.0,51.01,50.96,50.99,28379.0,47.6361,47.6455,47.5988,47.6268,28379.0
2023-02-28 12:25:00,50.99,51.0,50.97,51.0,9991.0,47.6268,47.6361,47.6081,47.6361,9991.0
2023-02-28 12:30:00,51.01,51.06,51.0,51.05,30712.0,47.6455,47.6922,47.6361,47.6828,30712.0
2023-02-28 12:35:00,51.04,51.05,50.98,50.98,17155.0,47.6735,47.6828,47.6175,47.6175,17155.0
2023-02-28 12:40:00,50.98,51.0,50.96,51.0,35271.0,47.6175,47.6361,47.5988,47.6361,35271.0
2023-02-28 12:45:00,51.01,51.02,50.99,51.02,15206.0,47.6455,47.6548,47.6268,47.6548,15206.0
2023-02-28 12:50:00,51.02,51.12,51.01,51.09,24726.0,47.6548,47.7482,47.6455,47.7202,24726.0
2023-02-28 12:55:00,51.09,51.1,51.07,51.07,21475.0,47.7202,47.7295,47.7015,47.7015,21475.0
2023-02-28 13:00:00,51.07,51.08,51.04,51.05,23773.0,47.7015,47.7109,47.6735,47.6828,23773.0
2023-02-28 13:05:00,51.05,51.05,50.96,50.97,45224.0,47.6828,47.6828,47.5988,47.6081,45224.0
2023-02-28 13:10:00,50.97,51.08,50.96,51.08,32400.0,47.6081,47.7109,47.5988,47.7109,32400.0
2023-02-28 13:15:00,51.08,51.15,51.07,51.15,56595.0,47.7109,47.7762,47.7015,47.7762,56595.0
2023-02-28 13:20:00,51.14,51.16,51.07,51.09,25577.0,47.7669,47.7856,47.7015,47.7202,25577.0
2023-02-28 13:25:00,51.09,51.1,51.05,51.07,24448.0,47.7202,47.7295,47.6828,47.7015,24448.0
2023-02-28 13:30:00,51.08,51.1,51.03,51.04,18818.0,47.7109,47.7295,47.6642,47.6735,18818.0
2023-02-28 13:35:00,51.05,51.05,51.02,51.04,20734.0,47.6828,47.6828,47.6548,47.6735,20734.0
2023-02-28 13:40:00,51.05,51.05,51.0,51.0,17000.0,47.6828,47.6828,47.6361,47.6361,17000.0
2023-02-28 13:45:00,51.01,51.04,51.0,51.02,6963.0,47.6455,47.6735,47.6361,47.6548,6963.0
2023-02-28 13:50:00,51.01,51.07,51.0,51.05,15784.0,47.6455,47.7015,47.6361,47.6828,15784.0
2023-02-28 13:55:00,51.06,51.09,51.06,51.07,8029.0,47.6922,47.7202,47.6922,47.7015,8029.0
2023-02-28 14:00:00,51.09,51.11,51.07,51.08,15735.0,47.7202,47.7389,47.7015,47.7109,15735.0
2023-02-28 14:05:00,51.09,51.09,50.97,51.02,43870.0,47.7202,47.7202,47.6081,47.6548,43870.0
2023-02-28 14:10:00,51.01,51.02,50.96,50.98,19086.0,47.6455,47.6548,47.5988,47.6175,19086.0
2023-02-28 14:15:00,50.97,50.98,50.91,50.92,28408.0,47.6081,47.6175,47.5521,47.5614,28408.0
2023-02-28 14:20:00,50.92,50.96,50.89,50.9,98124.0,47.5614,47.5988,47.5334,47.5427,98124.0
2023-02-28 14:25:00,50.9,50.93,50.88,50.91,65337.0,47.5427,47.5707,47.524,47.5521,65337.0
2023-02-28 14:30:00,50.91,50.95,50.87,50.9,58587.0,47.5521,47.5894,47.5147,47.5427,58587.0
2023-02-28 14:35:00,50.89,50.95,50.87,50.92,38857.0,47.5334,47.5894,47.5147,47.5614,38857.0
2023-02-28 14:40:00,50.91,50.94,50.9,50.94,39475.0,47.5521,47.5801,47.5427,47.5801,39475.0
2023-02-28 14:45:00,50.94,50.99,50.93,50.95,61913.0,47.5801,47.6268,47.5707,47.5894,61913.0
2023-02-28 14:50:00,50.95,50.97,50.92,50.94,75296.0,47.5894,47.6081,47.5614,47.5801,75296.0
2023-02-28 14:55:00,50.94,50.98,50.92,50.96,16879.0,47.5801,47.6175,47.5614,47.5988,16879.0
2023-02-28 15:00:00,50.96,50.99,50.9,50.97,66177.0,47.5988,47.6268,47.5427,47.6081,66177.0
2023-02-28 15:05:00,50.98,51.0,50.92,50.99,43033.0,47.6175,47.6361,47.5614,47.6268,43033.0
2023-02-28 15:10:00,50.99,51.02,50.98,51.02,74271.0,47.6268,47.6548,47.6175,47.6548,74271.0
2023-02-28 15:15:00,51.02,51.02,50.93,50.94,46525.0,47.6548,47.6548,47.5707,47.5801,46525.0
2023-02-28 15:20:00,50.94,50.95,50.9,50.91,42767.0,47.5801,47.5894,47.5427,47.5521,42767.0
2023-02-28 15:25:00,50.91,50.96,50.91,50.94,37720.0,47.5521,47.5988,47.5521,47.5801,37720.0
2023-02-28 15:30:00,50.94,50.95,50.89,50.9,38672.0,47.5801,47.5894,47.5334,47.5427,38672.0
2023-02-28 15:35:00,50.9,50.91,50.86,50.88,51762.0,47.5427,47.5521,47.5054,47.524,51762.0
2023-02-28 15:40:00,50.89,50.96,50.87,50.94,59113.0,47.5334,47.5988,47.5147,47.5801,59113.0
2023-02-28 15:45:00,50.94,50.99,50.91,50.97,143440.0,47.5801,47.6268,47.5521,47.6081,143440.0
2023-02-28 15:50:00,50.96,50.98,50.87,50.95,107523.0,47.5988,47.6175,47.5147,47.5894,107523.0
2023-02-28 15:55:00,50.94,50.97,50.85,50.85,402644.0,47.5801,47.6081,47.496,47.496,402644.0
2023-03-01 09:30:00,50.24,50.58,50.24,50.58,131982.0,46.9263,47.2438,46.9263,47.2438,131982.0
2023-03-01 09:35:00,50.58,50.74,50.58,50.71,38755.0,47.2438,47.3933,47.2438,47.3653,38755.0
2023-03-01 09:40:00,50.71,50.73,50.58,50.61,40069.0,47.3653,47.3839,47.2438,47.2719,40069.0
2023-03-01 09:45:00,50.59,50.64,50.57,50.63,33565.0,47.2532,47.2999,47.2345,47.2905,33565.0
2023-03-01 09:50:00,50.65,50.66,50.53,50.54,35559.0,47.3092,47.3186,47.1971,47.2065,35559.0
2023-03-01 09:55:00,50.55,50.58,50.45,50.46,29463.0,47.2158,47.2438,47.1224,47.1317,29463.0
2023-03-01 10:00:00,50.49,50.54,50.35,50.5,56126.0,47.1598,47.2065,47.029,47.1691,56126.0
2023-03-01 10:05:00,50.5,50.5,50.37,50.41,36081.0,47.1691,47.1691,47.0477,47.085,36081.0
2023-03-01 10:10:00,50.4,50.42,50.33,50.38,54058.0,47.0757,47.0944,47.0103,47.057,54058.0
2023-03-01 10:15:00,50.37,50.49,50.36,50.46,38454.0,47.0477,47.1598,47.0383,47.1317,38454.0
2023-03-01 10:20:00,50.47,50.55,50.45,50.5,36751.0,47.1411,47.2158,47.1224,47.1691,36751.0
2023-03-01 10:25:00,50.5,50.57,50.47,50.54,50630.0,47.1691,47.2345,47.1411,47.2065,50630.0
2023-03-01 10:30:00,50.54,50.55,50.47,50.54,36279.0,47.2065,47.2158,47.1411,47.2065,36279.0
2023-03-01 10:35:00,50.54,50.63,50.52,50.56,25145.0,47.2065,47.2905,47.1878,47.2252,25145.0
2023-03-01 10:40:00,50.58,50.61,50.54,50.58,32402.0,47.2438,47.2719,47.2065,47.2438,32402.0
2023-03-01 10:45:00,50.59,50.69,50.58,50.68,25732.0,47.2532,47.3466,47.2438,47.3372,25732.0
2023-03-01 10:50:00,50.68,50.74,50.66,50.7,28160.0,47.3372,47.3933,47.3186,47.3559,28160.0
2023-03-01 10:55:00,50.71,50.77,50.68,50.74,31973.0,47.3653,47.4213,47.3372,47.3933,31973.0
2023-03-01 11:00:00,50.74,50.75,50.65,50.66,20333.0,47.3933,47.4026,47.3092,47.3186,20333.0
2023-03-01 11:05:00,50.67,50.68,50.52,50.56,29698.0,47.3279,47.3372,47.1878,47.2252,29698.0
2023-03-01 11:10:00,50.56,50.56,50.49,50.52,28106.0,47.2252,47.2252,47.1598,47.1878,28106.0
2023-03-01 11:15:00,50.52,50.54,50.49,50.52,34153.0,47.1878,47.2065,47.1598,47.1878,34153.0
2023-03-01 11:20:00,50.52,50.58,50.49,50.57,30894.0,47.1878,47.2438,47.1598,47.2345,30894.0
2023-03-01 11:25:00,50.57,50.67,50.57,50.66,34305.0,47.2345,47.3279,47.2345,47.3186,34305.0
2023-03-01 11:30:00,50.66,50.7,50.62,50.66,20326.0,47.3186,47.3559,47.2812,47.3186,20326.0
2023-03-01 11:35:00,50.66,50.68,50.61,50.62,57293.0,47.3186,47.3372,47.2719,47.2812,57293.0
2023-03-01 11:40:00,50.62,50.69,50.61,50.67,95984.0,47.2812,47.3466,47.2719,47.3279,95984.0
2023-03-01 11:45:00,50.67,50.73,50.66,50.69,34981.0,47.3279,47.3839,47.3186,47.3466,34981.0
2023-03-01 11:50:00,50.7,50.7,50.65,50.66,29984.0,47.3559,47.3559,47.3092,47.3186,29984.0
2023-03-01 11:55:00,50.66,50.7,50.65,50.69,40465.0,47.3186,47.3559,47.3092,47.3466,40465.0
2023-03-01 12:00:00,50.69,50.72,50.65,50.66,75339.0,47.3466,47.3746,47.3092,47.3186,75339.0
2023-03-01 12:05:00,50.66,50.69,50.6,50.68,54618.0,47.3186,47.3466,47.2625,47.3372,54618.0
2023-03-01 12:10:00,50.68,50.73,50.66,50.7,44241.0,47.3372,47.3839,47.3186,47.3559,44241.0
2023-03-01 12:15:00,50.71,50.72,50.67,50.67,27480.0,47.3653,47.3746,47.3279,47.3279,27480.0
2023-03-01 12:20:00,50.67,50.75,50.67,50.74,20326.0,47.3279,47.4026,47.3279,47.3933,20326.0
2023-03-01 12:25:00,50.73,50.8,50.73,50.78,15081.0,47.3839,47.4493,47.3839,47.4306,15081.0
2023-03-01 12:30:00,50.79,50.82,50.78,50.8,23297.0,47.44,47.468,47.4306,47.4493,23297.0
2023-03-01 12:35:00,50.8,50.86,50.79,50.83,16607.0,47.4493,47.5054,47.44,47.4773,16607.0
2023-03-01 12:40:00,50.83,50.86,50.83,50.84,15611.0,47.4773,47.5054,47.4773,47.4867,15611.0
2023-03-01 12:45:00,50.85,50.87,50.84,50.85,17570.0,47.496,47.5147,47.4867,47.496,17570.0
2023-03-01 12:50:00,50.84,50.86,50.82,50.85,15879.0,47.4867,47.5054,47.468,47.496,15879.0
2023-03-01 12:55:00,50.85,50.85,50.75,50.77,22674.0,47.496,47.496,47.4026,47.4213,22674.0
2023-03-01 13:00:00,50.76,50.76,50.68,50.7,20112.0,47.412,47.412,47.3372,47.3559,20112.0
2023-03-01 13:05:00,50.7,50.71,50.65,50.71,20427.0,47.3559,47.3653,47.3092,47.3653,20427.0
2023-03-01 13:10:00,50.71,50.77,50.71,50.77,15470.0,47.3653,47.4213,47.3653,47.4213,15470.0
2023-03-01 13:15:00,50.77,50.78,50.72,50.74,18607.0,47.4213,47.4306,47.3746,47.3933,18607.0
2023-03-01 13:20:00,50.74,50.74,50.69,50.71,13131.0,47.3933,47.3933,47.3466,47.3653,13131.0
2023-03-01 13:25:00,50.7,50.73,50.66,50.66,13630.0,47.3559,47.3839,47.3186,47.3186,13630.0
2023-03-01 13:30:00,50.66,50.66,50.59,50.6,23051.0,47.3186,47.3186,47.2532,47.2625,23051.0
2023-03-01 13:35:00,50.6,50.66,50.59,50.65,35322.0,47.2625,47.3186,47.2532,47.3092,35322.0
2023-03-01 13:40:00,50.65,50.66,50.64,50.65,16334.0,47.3092,47.3186,47.2999,47.3092,16334.0
2023-03-01 13:45:00,50.64,50.68,50.61,50.68,26783.0,47.2999,47.3372,47.2719,47.3372,26783.0
2023-03-01 13:50:00,50.68,50.71,50.68,50.69,21440.0,47.3372,47.3653,47.3372,47.3466,21440.0
2023-03-01 13:55:00,50.69,50.71,50.65,50.71,16387.0,47.3466,47.3653,47.3092,47.3653,16387.0
2023-03-01 14:00:00,50.71,50.71,50.6,50.62,16888.0,47.3653,47.3653,47.2625,47.2812,16888.0
2023-03-01 14:05:00,50.61,50.62,50.57,50.62,14994.0,47.2719,47.2812,47.2345,47.2812,14994.0
2023-03-01 14:10:00,50.62,50.63,50.58,50.61,15917.0,47.2812,47.2905,47.2438,47.2719,15917.0
2023-03-01 14:15:00,50.61,50.61,50.55,50.59,32701.0,47.2719,47.2719,47.2158,47.2532,32701.0
2023-03-01 14:20:00,50.6,50.65,50.59,50.65,24198.0,47.2625,47.3092,47.2532,47.3092,24198.0
2023-03-01 14:25:00,50.64,50.65,50.6,50.61,25754.0,47.2999,47.3092,47.2625,47.2719,25754.0
2023-03-01 14:30:00,50.61,50.62,50.57,50.61,30587.0,47.2719,47.2812,47.2345,47.2719,30587.0
2023-03-01 14:35:00,50.61,50.66,50.6,50.66,27303.0,47.2719,47.3186,47.2625,47.3186,27303.0
2023-03-01 14:40:00,50.66,50.67,50.61,50.67,29016.0,47.3186,47.3279,47.2719,47.3279,29016.0
2023-03-01 14:45:00,50.66,50.67,50.63,50.64,29245.0,47.3186,47.3279,47.2905,47.2999,29245.0
2023-03-01 14:50:00,50.64,50.66,50.59,50.66,29630.0,47.2999,47.3186,47.2532,47.3186,29630.0
2023-03-01 14:55:00,50.66,50.66,50.62,50.65,25001.0,47.3186,47.3186,47.2812,47.3092,25001.0
2023-03-01 15:00:00,50.63,50.67,50.62,50.63,31560.0,47.2905,47.3279,47.2812,47.2905,31560.0
2023-03-01 15:05:00,50.63,50.65,50.61,50.64,21622.0,47.2905,47.3092,47.2719,47.2999,21622.0
2023-03-01 15:10:00,50.64,50.66,50.63,50.64,24282.0,47.2999,47.3186,47.2905,47.2999,24282.0
2023-03-01 15:15:00,50.64,50.67,50.62,50.66,17682.0,47.2999,47.3279,47.2812,47.3186,17682.0
2023-03-01 15:20:00,50.67,50.68,50.62,50.62,24478.0,47.3279,47.3372,47.2812,47.2812,24478.0
2023-03-01 15:25:00,50.62,50.62,50.58,50.6,26840.0,47.2812,47.2812,47.2438,47.2625,26840.0
2023-03-01 15:30:00,50.59,50.63,50.58,50.63,46288.0,47.2532,47.2905,47.2438,47.2905,46288.0
2023-03-01 15:35:00,50.62,50.65,50.59,50.61,36407.0,47.2812,47.3092,47.2532,47.2719,36407.0
2023-03-01 15:40:00,50.61,50.69,50.6,50.68,76884.0,47.2719,47.3466,47.2625,47.3372,76884.0
2023-03-01 15:45:00,50.68,50.76,50.67,50.72,99184.0,47.3372,47.412,47.3279,47.3746,99184.0
2023-03-01 15:50:00,50.72,50.72,50.59,50.61,93086.0,47.3746,47.3746,47.2532,47.2719,93086.0
2023-03-01 15:55:00,50.61,50.62,50.51,50.52,348840.0,47.2719,47.2812,47.1785,47.1878,348840.0
2023-03-02 09:30:00,50.35,50.37,50.17,50.25,63113.0,47.029,47.0477,46.8609,46.9356,63113.0
2023-03-02 09:35:00,50.25,50.25,50.02,50.05,36748.0,46.9356,46.9356,46.7208,46.7488,36748.0
2023-03-02 09:40:00,50.08,50.08,49.79,49.84,50232.0,46.7768,46.7768,46.5059,46.5526,50232.0
2023-03-02 09:45:00,49.83,49.97,49.82,49.96,176483.0,46.5433,46.6741,46.534,46.6647,176483.0
2023-03-02 09:50:00,49.96,50.11,49.95,50.07,62855.0,46.6647,46.8048,46.6554,46.7675,62855.0
2023-03-02 09:55:00,50.08,50.1,49.89,49.93,63665.0,46.7768,46.7955,46.5993,46.6367,63665.0
2023-03-02 10:00:00,49.93,50.09,49.92,50.09,31255.0,46.6367,46.7862,46.6274,46.7862,31255.0
2023-03-02 10:05:00,50.12,50.17,50.03,50.16,22031.0,46.8142,46.8609,46.7301,46.8515,22031.0
2023-03-02 10:10:00,50.16,50.16,50.1,50.14,17969.0,46.8515,46.8515,46.7955,46.8329,17969.0
2023-03-02 10:15:00,50.14,50.16,50.09,50.11,27564.0,46.8329,46.8515,46.7862,46.8048,27564.0
2023-03-02 10:20:00,50.12,50.14,50.05,50.07,22149.0,46.8142,46.8329,46.7488,46.7675,22149.0
2023-03-02 10:25:00,50.07,50.12,50.02,50.06,28570.0,46.7675,46.8142,46.7208,46.7581,28570.0
2023-03-02 10:30:00,50.07,50.1,50.04,50.09,22716.0,46.7675,46.7955,46.7395,46.7862,22716.0
2023-03-02 10:35:00,50.09,50.13,50.03,50.03,25205.0,46.7862,46.8235,46.7301,46.7301,25205.0
2023-03-02 10:40:00,50.02,50.05,49.99,50.0,45470.0,46.7208,46.7488,46.6927,46.7021,45470.0
2023-03-02 10:45:00,50.0,50.07,49.98,50.05,25604.0,46.7021,46.7675,46.6834,46.7488,25604.0
2023-03-02 10:50:00,50.05,50.08,50.02,50.04,24232.0,46.7488,46.7768,46.7208,46.7395,24232.0
2023-03-02 10:55:00,50.05,50.07,50.01,50.02,25802.0,46.7488,46.7675,46.7114,46.7208,25802.0
2023-03-02 11:00:00,50.01,50.06,50.01,50.03,14888.0,46.7114,46.7581,46.7114,46.7301,14888.0
2023-03-02 11:05:00,50.03,50.13,50.03,50.09,15468.0,46.7301,46.8235,46.7301,46.7862,15468.0
2023-03-02 11:10:00,50.09,50.09,50.03,50.05,25696.0,46.7862,46.7862,46.7301,46.7488,25696.0
2023-03-02 11:15:00,50.05,50.07,50.01,50.01,26200.0,46.7488,46.7675,46.7114,46.7114,26200.0
2023-03-02 11:20:00,50.0,50.01,49.96,49.99,17931.0,46.7021,46.7114,46.6647,46.6927,17931.0
2023-03-02 11:25:00,49.98,49.99,49.93,49.97,21656.0,46.6834,46.6927,46.6367,46.6741,21656.0
2023-03-02 11:30:00,49.97,50.01,49.93,49.93,23263.0,46.6741,46.7114,46.6367,46.6367,23263.0
2023-03-02 11:35:00,49.93,49.94,49.87,49.91,25580.0,46.6367,46.646,46.5807,46.618,25580.0
2023-03-02 11:40:00,49.91,49.92,49.86,49.9,22078.0,46.618,46.6274,46.5713,46.6087,22078.0
2023-03-02 11:45:00,49.9,49.95,49.89,49.93,67123.0,46.6087,46.6554,46.5993,46.6367,67123.0
2023-03-02 11:50:00,49.93,49.96,49.89,49.9,18484.0,46.6367,46.6647,46.5993,46.6087,18484.0
2023-03-02 11:55:00,49.9,49.91,49.87,49.88,27279.0,46.6087,46.618,46.5807,46.59,27279.0
2023-03-02 12:00:00,49.88,49.88,49.81,49.84,22366.0,46.59,46.59,46.5246,46.5526,22366.0
2023-03-02 12:05:00,49.83,49.83,49.74,49.77,36641.0,46.5433,46.5433,46.4592,46.4873,36641.0
2023-03-02 12:10:00,49.77,49.81,49.75,49.78,30508.0,46.4873,46.5246,46.4686,46.4966,30508.0
2023-03-02 12:15:00,49.78,49.79,49.68,49.7,35488.0,46.4966,46.5059,46.4032,46.4219,35488.0
2023-03-02 12:20:00,49.7,49.71,49.63,49.65,36288.0,46.4219,46.4312,46.3565,46.3752,36288.0
2023-03-02 12:25:00,49.64,49.69,49.64,49.68,51344.0,46.3658,46.4125,46.3658,46.4032,51344.0
2023-03-02 12:30:00,49.68,49.75,49.68,49.71,36604.0,46.4032,46.4686,46.4032,46.4312,36604.0
2023-03-02 12:35:00,49.7,49.7,49.63,49.68,31129.0,46.4219,46.4219,46.3565,46.4032,31129.0
2023-03-02 12:40:00,49.68,49.69,49.62,49.64,33490.0,46.4032,46.4125,46.3472,46.3658,33490.0
2023-03-02 12:45:00,49.64,49.65,49.59,49.59,30846.0,46.3658,46.3752,46.3191,46.3191,30846.0
2023-03-02 12:50:00,49.59,49.66,49.59,49.66,17838.0,46.3191,46.3845,46.3191,46.3845,17838.0
2023-03-02 12:55:00,49.66,49.68,49.64,49.67,26705.0,46.3845,46.4032,46.3658,46.3939,26705.0
2023-03-02 13:00:00,49.68,49.72,49.67,49.69,19264.0,46.4032,46.4406,46.3939,46.4125,19264.0
2023-03-02 13:05:00,49.69,49.74,49.67,49.73,27168.0,46.4125,46.4592,46.3939,46.4499,27168.0
2023-03-02 13:10:00,49.73,49.75,49.71,49.73,18711.0,46.4499,46.4686,46.4312,46.4499,18711.0
2023-03-02 13:15:00,49.73,49.75,49.7,49.73,31605.0,46.4499,46.4686,46.4219,46.4499,31605.0
2023-03-02 13:20:00,49.73,49.74,49.69,49.7,19190.0,46.4499,46.4592,46.4125,46.4219,19190.0
2023-03-02 13:25:00,49.7,49.71,49.64,49.64,21844.0,46.4219,46.4312,46.3658,46.3658,21844.0
2023-03-02 13:30:00,49.65,49.68,49.63,49.68,21114.0,46.3752,46.4032,46.3565,46.4032,21114.0
2023-03-02 13:35:00,49.68,49.86,49.67,49.81,29402.0,46.4032,46.5713,46.3939,46.5246,29402.0
2023-03-02 13:40:00,49.83,49.85,49.8,49.81,20468.0,46.5433,46.562,46.5153,46.5246,20468.0
2023-03-02 13:45:00,49.81,49.85,49.79,49.84,15946.0,46.5246,46.562,46.5059,46.5526,15946.0
2023-03-02 13:50:00,49.84,49.9,49.83,49.89,22093.0,46.5526,46.6087,46.5433,46.5993,22093.0
2023-03-02 13:55:00,49.89,49.96,49.89,49.95,32352.0,46.5993,46.6647,46.5993,46.6554,32352.0
2023-03-02 14:00:00,49.95,50.04,49.95,50.01,22161.0,46.6554,46.7395,46.6554,46.7114,22161.0
2023-03-02 14:05:00,50.0,50.01,49.96,49.99,19211.0,46.7021,46.7114,46.6647,46.6927,19211.0
2023-03-02 14:10:00,49.99,50.0,49.91,49.91,23450.0,46.6927,46.7021,46.618,46.618,23450.0
2023-03-02 14:15:00,49.91,49.94,49.88,49.94,22521.0,46.618,46.646,46.59,46.646,22521.0
2023-03-02 14:20:00,49.94,49.97,49.92,49.97,14569.0,46.646,46.6741,46.6274,46.6741,14569.0
2023-03-02 14:25:00,49.97,50.03,49.94,50.03,17811.0,46.6741,46.7301,46.646,46.7301,17811.0
2023-03-02 14:30:00,50.03,50.04,49.97,49.99,26954.0,46.7301,46.7395,46.6741,46.6927,26954.0
2023-03-02 14:35:00,49.99,50.03,49.98,50.01,63190.0,46.6927,46.7301,46.6834,46.7114,63190.0
2023-03-02 14:40:00,50.0,50.06,49.99,50.05,33125.0,46.7021,46.7581,46.6927,46.7488,33125.0
2023-03-02 14:45:00,50.05,50.08,50.03,50.08,17857.0,46.7488,46.7768,46.7301,46.7768,17857.0
2023-03-02 14:50:00,50.09,50.13,50.08,50.12,20802.0,46.7862,46.8235,46.7768,46.8142,20802.0
2023-03-02 14:55:00,50.11,50.16,50.11,50.14,14585.0,46.8048,46.8515,46.8048,46.8329,14585.0
2023-03-02 15:00:00,50.14,50.18,50.12,50.15,35366.0,46.8329,46.8702,46.8142,46.8422,35366.0
2023-03-02 15:05:00,50.14,50.18,50.13,50.16,25074.0,46.8329,46.8702,46.8235,46.8515,25074.0
2023-03-02 15:10:00,50.15,50.22,50.15,50.21,15475.0,46.8422,46.9076,46.8422,46.8982,15475.0
2023-03-02 15:15:00,50.22,50.3,50.21,50.26,41377.0,46.9076,46.9823,46.8982,46.9449,41377.0
2023-03-02 15:20:00,50.26,50.32,50.25,50.29,25863.0,46.9449,47.001,46.9356,46.973,25863.0
2023-03-02 15:25:00,50.29,50.29,50.25,50.26,24953.0,46.973,46.973,46.9356,46.9449,24953.0
2023-03-02 15:30:00,50.27,50.32,50.27,50.29,33725.0,46.9543,47.001,46.9543,46.973,33725.0
2023-03-02 15:35:00,50.29,50.38,50.26,50.36,32748.0,46.973,47.057,46.9449,47.0383,32748.0
2023-03-02 15:40:00,50.37,50.39,50.33,50.34,46849.0,47.0477,47.0664,47.0103,47.0197,46849.0
2023-03-02 15:45:00,50.34,50.39,50.32,50.38,62853.0,47.0197,47.0664,47.001,47.057,62853.0
2023-03-02 15:50:00,50.37,50.37,50.23,50.23,58860.0,47.0477,47.0477,46.9169,46.9169,58860.0
2023-03-02 15:55:00,50.24,50.28,50.17,50.19,372547.0,46.9263,46.9636,46.8609,46.8796,372547.0
2023-03-03 09:30:00,50.37,50.47,50.36,50.38,51851.0,47.0477,47.1411,47.0383,47.057,51851.0
2023-03-03 09:35:00,50.39,50.5,50.39,50.48,16771.0,47.0664,47.1691,47.0664,47.1504,16771.0
2023-03-03 09:40:00,50.48,50.48,50.41,50.46,33742.0,47.1504,47.1504,47.085,47.1317,33742.0
2023-03-03 09:45:00,50.46,50.61,50.44,50.59,33101.0,47.1317,47.2719,47.1131,47.2532,33101.0
2023-03-03 09:50:00,50.59,50.69,50.58,50.67,15196.0,47.2532,47.3466,47.2438,47.3279,15196.0
2023-03-03 09:55:00,50.66,50.73,50.66,50.7,19613.0,47.3186,47.3839,47.3186,47.3559,19613.0
2023-03-03 10:00:00,50.71,50.74,50.53,50.61,25115.0,47.3653,47.3933,47.1971,47.2719,25115.0
2023-03-03 10:05:00,50.61,50.61,50.5,50.51,19669.0,47.2719,47.2719,47.1691,47.1785,19669.0
2023-03-03 10:10:00,50.51,50.64,50.51,50.64,15866.0,47.1785,47.2999,47.1785,47.2999,15866.0
2023-03-03 10:15:00,50.65,50.73,50.64,50.71,28457.0,47.3092,47.3839,47.2999,47.3653,28457.0
2023-03-03 10:20:00,50.72,50.79,50.7,50.78,12789.0,47.3746,47.44,47.3559,47.4306,12789.0
2023-03-03 10:25:00,50.78,50.83,50.78,50.8,22067.0,47.4306,47.4773,47.4306,47.4493,22067.0
2023-03-03 10:30:00,50.81,50.82,50.72,50.72,21753.0,47.4587,47.468,47.3746,47.3746,21753.0
2023-03-03 10:35:00,50.73,50.76,50.72,50.74,18290.0,47.3839,47.412,47.3746,47.3933,18290.0
2023-03-03 10:40:00,50.75,50.81,50.74,50.81,19708.0,47.4026,47.4587,47.3933,47.4587,19708.0
2023-03-03 10:45:00,50.81,50.81,50.77,50.77,44705.0,47.4587,47.4587,47.4213,47.4213,44705.0
2023-03-03 10:50:00,50.77,50.85,50.76,50.84,22901.0,47.4213,47.496,47.412,47.4867,22901.0
2023-03-03 10:55:00,50.85,50.87,50.83,50.85,29282.0,47.496,47.5147,47.4773,47.496,29282.0
2023-03-03 11:00:00,50.85,50.93,50.85,50.86,26417.0,47.496,47.5707,47.496,47.5054,26417.0
2023-03-03 11:05:00,50.85,50.9,50.85,50.9,11288.0,47.496,47.5427,47.496,47.5427,11288.0
2023-03-03 11:10:00,50.89,50.91,50.84,50.85,28104.0,47.5334,47.5521,47.4867,47.496,28104.0
2023-03-03 11:15:00,50.85,50.9,50.83,50.88,20772.0,47.496,47.5427,47.4773,47.524,20772.0
2023-03-03 11:20:00,50.88,50.91,50.85,50.87,14405.0,47.524,47.5521,47.496,47.5147,14405.0
2023-03-03 11:25:00,50.88,50.91,50.87,50.91,12758.0,47.524,47.5521,47.5147,47.5521,12758.0
2023-03-03 11:30:00,50.91,50.95,50.9,50.95,26219.0,47.5521,47.5894,47.5427,47.5894,26219.0
2023-03-03 11:35:00,50.95,50.99,50.92,50.95,30533.0,47.5894,47.6268,47.5614,47.5894,30533.0
2023-03-03 11:40:00,50.96,50.96,50.9,50.93,12554.0,47.5988,47.5988,47.5427,47.5707,12554.0
2023-03-03 11:45:00,50.93,50.95,50.91,50.91,21415.0,47.5707,47.5894,47.5521,47.5521,21415.0
2023-03-03 11:50:00,50.92,50.93,50.89,50.91,22998.0,47.5614,47.5707,47.5334,47.5521,22998.0
2023-03-03 11:55:00,50.91,50.98,50.89,50.97,22676.0,47.5521,47.6175,47.5334,47.6081,22676.0
2023-03-03 12:00:00,50.98,51.02,50.96,51.02,33792.0,47.6175,47.6548,47.5988,47.6548,33792.0
2023-03-03 12:05:00,51.04,51.07,51.03,51.06,29391.0,47.6735,47.7015,47.6642,47.6922,29391.0
2023-03-03 12:10:00,51.06,51.09,51.03,51.05,32733.0,47.6922,47.7202,47.6642,47.6828,32733.0
2023-03-03 12:15:00,51.05,51.06,51.0,51.0,34058.0,47.6828,47.6922,47.6361,47.6361,34058.0
2023-03-03 12:20:00,51.0,51.02,50.97,51.01,28571.0,47.6361,47.6548,47.6081,47.6455,28571.0
2023-03-03 12:25:00,51.02,51.03,50.99,51.03,18144.0,47.6548,47.6642,47.6268,47.6642,18144.0
2023-03-03 12:30:00,51.03,51.08,51.01,51.05,46602.0,47.6642,47.7109,47.6455,47.6828,46602.0
2023-03-03 12:35:00,51.06,51.09,51.05,51.09,62306.0,47.6922,47.7202,47.6828,47.7202,62306.0
2023-03-03 12:40:00,51.09,51.17,51.08,51.13,64740.0,47.7202,47.7949,47.7109,47.7576,64740.0
2023-03-03 12:45:00,51.14,51.14,51.1,51.11,48457.0,47.7669,47.7669,47.7295,47.7389,48457.0
2023-03-03 12:50:00,51.1,51.19,51.09,51.19,49292.0,47.7295,47.8136,47.7202,47.8136,49292.0
2023-03-03 12:55:00,51.19,51.27,51.19,51.26,64820.0,47.8136,47.8883,47.8136,47.879,64820.0
2023-03-03 13:00:00,51.27,51.28,51.19,51.21,53244.0,47.8883,47.8977,47.8136,47.8323,53244.0
2023-03-03 13:05:00,51.21,51.25,51.19,51.23,40723.0,47.8323,47.8696,47.8136,47.851,40723.0
2023-03-03 13:10:00,51.23,51.24,51.19,51.23,26291.0,47.851,47.8603,47.8136,47.851,26291.0
2023-03-03 13:15:00,51.23,51.26,51.2,51.26,28380.0,47.851,47.879,47.8229,47.879,28380.0
2023-03-03 13:20:00,51.26,51.27,51.21,51.21,21819.0,47.879,47.8883,47.8323,47.8323,21819.0
2023-03-03 13:25:00,51.22,51.31,51.21,51.29,91405.0,47.8416,47.9257,47.8323,47.907,91405.0
2023-03-03 13:30:00,51.29,51.32,51.27,51.3,101583.0,47.907,47.935,47.8883,47.9163,101583.0
2023-03-03 13:35:00,51.3,51.33,51.26,51.32,38170.0,47.9163,47.9444,47.879,47.935,38170.0
2023-03-03 13:40:00,51.32,51.32,51.26,51.29,44724.0,47.935,47.935,47.879,47.907,44724.0
2023-03-03 13:45:00,51.29,51.29,51.22,51.23,60635.0,47.907,47.907,47.8416,47.851,60635.0
2023-03-03 13:50:00,51.23,51.24,51.15,51.16,79372.0,47.851,47.8603,47.7762,47.7856,79372.0
2023-03-03 13:55:00,51.16,51.2,51.14,51.2,89417.0,47.7856,47.8229,47.7669,47.8229,89417.0
2023-03-03 14:00:00,51.21,51.3,51.21,51.29,52372.0,47.8323,47.9163,47.8323,47.907,52372.0
2023-03-03 14:05:00,51.29,51.38,51.29,51.37,43750.0,47.907,47.9911,47.907,47.9817,43750.0
2023-03-03 14:10:00,51.38,51.48,51.38,51.48,56217.0,47.9911,48.0845,47.9911,48.0845,56217.0
2023-03-03 14:15:00,51.48,51.51,51.43,51.48,80593.0,48.0845,48.1125,48.0378,48.0845,80593.0
2023-03-03 14:20:00,51.48,51.55,51.48,51.55,104673.0,48.0845,48.1499,48.0845,48.1499,104673.0
2023-03-03 14:25:00,51.54,51.56,51.51,51.55,105328.0,48.1405,48.1592,48.1125,48.1499,105328.0
2023-03-03 14:30:00,51.55,51.56,51.51,51.52,72650.0,48.1499,48.1592,48.1125,48.1218,72650.0
2023-03-03 14:35:00,51.53,51.55,51.51,51.53,60205.0,48.1312,48.1499,48.1125,48.1312,60205.0
2023-03-03 14:40:00,51.52,51.53,51.47,51.48,43053.0,48.1218,48.1312,48.0751,48.0845,43053.0
2023-03-03 14:45:00,51.48,51.49,51.45,51.47,46650.0,48.0845,48.0938,48.0565,48.0751,46650.0
2023-03-03 14:50:00,51.47,51.48,51.45,51.47,34348.0,48.0751,48.0845,48.0565,48.0751,34348.0
2023-03-03 14:55:00,51.47,51.52,51.46,51.51,51164.0,48.0751,48.1218,48.0658,48.1125,51164.0
2023-03-03 15:00:00,51.51,51.52,51.48,51.49,35991.0,48.1125,48.1218,48.0845,48.0938,35991.0
2023-03-03 15:05:00,51.49,51.6,51.48,51.59,43844.0,48.0938,48.1966,48.0845,48.1872,43844.0
2023-03-03 15:10:00,51.6,51.6,51.53,51.54,42998.0,48.1966,48.1966,48.1312,48.1405,42998.0
2023-03-03 15:15:00,51.54,51.54,51.46,51.47,47825.0,48.1405,48.1405,48.0658,48.0751,47825.0
2023-03-03 15:20:00,51.47,51.5,51.44,51.45,50173.0,48.0751,48.1032,48.0471,48.0565,50173.0
2023-03-03 15:25:00,51.46,51.46,51.4,51.43,54422.0,48.0658,48.0658,48.0097,48.0378,54422.0
2023-03-03 15:30:00,51.43,51.43,51.38,51.43,59871.0,48.0378,48.0378,47.9911,48.0378,59871.0
2023-03-03 15:35:00,51.43,51.43,51.38,51.39,54104.0,48.0378,48.0378,47.9911,48.0004,54104.0
2023-03-03 15:40:00,51.39,51.4,51.33,51.34,81530.0,48.0004,48.0097,47.9444,47.9537,81530.0
2023-03-03 15:45:00,51.35,51.36,51.29,51.36,90516.0,47.963,47.9724,47.907,47.9724,90516.0
2023-03-03 15:50:00,51.36,51.37,51.31,51.35,144564.0,47.9724,47.9817,47.9257,47.963,144564.0
2023-03-03 15:55:00,51.35,51.41,51.32,51.33,468482.0,47.963,48.0191,47.935,47.9444,468482.0
2023-03-06 09:30:00,51.39,51.54,51.34,51.46,97024.0,48.0004,48.1405,47.9537,48.0658,97024.0
2023-03-06 09:35:00,51.46,51.53,51.35,51.36,43341.0,48.0658,48.1312,47.963,47.9724,43341.0
2023-03-06 09:40:00,51.37,51.54,51.35,51.53,32029.0,47.9817,48.1405,47.963,48.1312,32029.0
2023-03-06 09:45:00,51.53,51.58,51.47,51.55,36293.0,48.1312,48.1779,48.0751,48.1499,36293.0
2023-03-06 09:50:00,51.55,51.6,51.53,51.54,38597.0,48.1499,48.1966,48.1312,48.1405,38597.0
2023-03-06 09:55:00,51.55,51.61,51.52,51.61,30385.0,48.1499,48.2059,48.1218,48.2059,30385.0
2023-03-06 10:00:00,51.6,51.63,51.51,51.62,45890.0,48.1966,48.2246,48.1125,48.2152,45890.0
2023-03-06 10:05:00,51.62,51.74,51.57,51.71,37378.0,48.2152,48.3273,48.1685,48.2993,37378.0
2023-03-06 10:10:00,51.71,51.82,51.68,51.82,47450.0,48.2993,48.402,48.2713,48.402,47450.0
2023-03-06 10:15:00,51.81,51.84,51.77,51.83,43341.0,48.3927,48.4207,48.3553,48.4114,43341.0
2023-03-06 10:20:00,51.83,51.83,51.62,51.69,46537.0,48.4114,48.4114,48.2152,48.2806,46537.0
2023-03-06 10:25:00,51.69,51.71,51.6,51.62,46410.0,48.2806,48.2993,48.1966,48.2152,46410.0
2023-03-06 10:30:00,51.62,51.7,51.57,51.69,43844.0,48.2152,48.29,48.1685,48.2806,43844.0
2023-03-06 10:35:00,51.68,51.68,51.57,51.6,40779.0,48.2713,48.2713,48.1685,48.1966,40779.0
2023-03-06 10:40:00,51.6,51.6,51.51,51.53,59076.0,48.1966,48.1966,48.1125,48.1312,59076.0
2023-03-06 10:45:00,51.53,51.59,51.48,51.5,71102.0,48.1312,48.1872,48.0845,48.1032,71102.0
2023-03-06 10:50:00,51.49,51.51,51.47,51.51,49427.0,48.0938,48.1125,48.0751,48.1125,49427.0
2023-03-06 10:55:00,51.51,51.58,51.47,51.51,67431.0,48.1125,48.1779,48.0751,48.1125,67431.0
2023-03-06 11:00:00,51.51,51.56,51.47,51.55,39082.0,48.1125,48.1592,48.0751,48.1499,39082.0
2023-03-06 11:05:00,51.54,51.57,51.52,51.56,30401.0,48.1405,48.1685,48.1218,48.1592,30401.0
2023-03-06 11:10:00,51.55,51.56,51.47,51.55,24776.0,48.1499,48.1592,48.0751,48.1499,24776.0
2023-03-06 11:15:00,51.55,51.59,51.53,51.55,41836.0,48.1499,48.1872,48.1312,48.1499,41836.0
2023-03-06 11:20:00,51.54,51.54,51.4,51.43,69397.0,48.1405,48.1405,48.0097,48.0378,69397.0
2023-03-06 11:25:00,51.43,51.44,51.34,51.35,35800.0,48.0378,48.0471,47.9537,47.963,35800.0
2023-03-06 11:30:00,51.35,51.4,51.32,51.32,27624.0,47.963,48.0097,47.935,47.935,27624.0
2023-03-06 11:35:00,51.33,51.39,51.32,51.39,24296.0,47.9444,48.0004,47.935,48.0004,24296.0
2023-03-06 11:40:00,51.38,51.4,51.36,51.39,20891.0,47.9911,48.0097,47.9724,48.0004,20891.0
2023-03-06 11:45:00,51.38,51.41,51.35,51.4,28751.0,47.9911,48.0191,47.963,48.0097,28751.0
2023-03-06 11:50:00,51.4,51.42,51.39,51.42,16451.0,48.0097,48.0284,48.0004,48.0284,16451.0
2023-03-06 11:55:00,51.42,51.42,51.39,51.42,18522.0,48.0284,48.0284,48.0004,48.0284,18522.0
2023-03-06 12:00:00,51.42,51.42,51.39,51.41,16985.0,48.0284,48.0284,48.0004,48.0191,16985.0
2023-03-06 12:05:00,51.4,51.4,51.34,51.35,17395.0,48.0097,48.0097,47.9537,47.963,17395.0
2023-03-06 12:10:00,51.36,51.39,51.34,51.38,20389.0,47.9724,48.0004,47.9537,47.9911,20389.0
2023-03-06 12:15:00,51.39,51.45,51.36,51.45,21534.0,48.0004,48.0565,47.9724,48.0565,21534.0
2023-03-06 12:20:00,51.45,51.45,51.4,51.43,27240.0,48.0565,48.0565,48.0097,48.0378,27240.0
2023-03-06 12:25:00,51.43,51.43,51.37,51.39,18601.0,48.0378,48.0378,47.9817,48.0004,18601.0
2023-03-06 12:30:00,51.38,51.39,51.36,51.38,16026.0,47.9911,48.0004,47.9724,47.9911,16026.0
2023-03-06 12:35:00,51.37,51.4,51.34,51.39,21869.0,47.9817,48.0097,47.9537,48.0004,21869.0
2023-03-06 12:40:00,51.39,51.41,51.36,51.38,23439.0,48.0004,48.0191,47.9724,47.9911,23439.0
2023-03-06 12:45:00,51.39,51.39,51.31,51.32,21357.0,48.0004,48.0004,47.9257,47.935,21357.0
2023-03-06 12:50:00,51.32,51.37,51.31,51.35,44747.0,47.935,47.9817,47.9257,47.963,44747.0
2023-03-06 12:55:00,51.36,51.36,51.31,51.32,29884.0,47.9724,47.9724,47.9257,47.935,29884.0
2023-03-06 13:00:00,51.33,51.33,51.27,51.28,23155.0,47.9444,47.9444,47.8883,47.8977,23155.0
2023-03-06 13:05:00,51.29,51.3,51.21,51.22,24969.0,47.907,47.9163,47.8323,47.8416,24969.0
2023-03-06 13:10:00,51.23,51.24,51.2,51.21,25003.0,47.851,47.8603,47.8229,47.8323,25003.0
2023-03-06 13:15:00,51.21,51.24,51.19,51.23,26509.0,47.8323,47.8603,47.8136,47.851,26509.0
2023-03-06 13:20:00,51.22,51.23,51.16,51.21,37120.0,47.8416,47.851,47.7856,47.8323,37120.0
2023-03-06 13:25:00,51.21,51.21,51.16,51.21,30570.0,47.8323,47.8323,47.7856,47.8323,30570.0
2023-03-06 13:30:00,51.2,51.21,51.16,51.16,21086.0,47.8229,47.8323,47.7856,47.7856,21086.0
2023-03-06 13:35:00,51.16,51.18,51.12,51.13,32191.0,47.7856,47.8043,47.7482,47.7576,32191.0
2023-03-06 13:40:00,51.13,51.19,51.12,51.19,23046.0,47.7576,47.8136,47.7482,47.8136,23046.0
2023-03-06 13:45:00,51.18,51.18,51.11,51.14,30194.0,47.8043,47.8043,47.7389,47.7669,30194.0
2023-03-06 13:50:00,51.13,51.15,51.12,51.13,15797.0,47.7576,47.7762,47.7482,47.7576,15797.0
2023-03-06 13:55:00,51.13,51.15,51.08,51.14,22981.0,47.7576,47.7762,47.7109,47.7669,22981.0
2023-03-06 14:00:00,51.13,51.16,51.12,51.14,22186.0,47.7576,47.7856,47.7482,47.7669,22186.0
2023-03-06 14:05:00,51.15,51.17,51.11,51.16,33738.0,47.7762,47.7949,47.7389,47.7856,33738.0
2023-03-06 14:10:00,51.16,51.23,51.15,51.23,32365.0,47.7856,47.851,47.7762,47.851,32365.0
2023-03-06 14:15:00,51.23,51.23,51.17,51.19,71195.0,47.851,47.851,47.7949,47.8136,71195.0
2023-03-06 14:20:00,51.2,51.22,51.17,51.19,37870.0,47.8229,47.8416,47.7949,47.8136,37870.0
2023-03-06 14:25:00,51.18,51.21,51.14,51.21,25670.0,47.8043,47.8323,47.7669,47.8323,25670.0
2023-03-06 14:30:00,51.21,51.22,51.16,51.17,59445.0,47.8323,47.8416,47.7856,47.7949,59445.0
2023-03-06 14:35:00,51.17,51.18,51.13,51.18,23124.0,47.7949,47.8043,47.7576,47.8043,23124.0
2023-03-06 14:40:00,51.17,51.24,51.17,51.23,23949.0,47.7949,47.8603,47.7949,47.851,23949.0
2023-03-06 14:45:00,51.23,51.24,51.19,51.22,28272.0,47.851,47.8603,47.8136,47.8416,28272.0
2023-03-06 14:50:00,51.22,51.26,51.21,51.26,19449.0,47.8416,47.879,47.8323,47.879,19449.0
2023-03-06 14:55:00,51.26,51.26,51.19,51.21,18455.0,47.879,47.879,47.8136,47.8323,18455.0
2023-03-06 15:00:00,51.21,51.24,51.21,51.23,20518.0,47.8323,47.8603,47.8323,47.851,20518.0
2023-03-06 15:05:00,51.22,51.27,51.2,51.27,23713.0,47.8416,47.8883,47.8229,47.8883,23713.0
2023-03-06 15:10:00,51.26,51.3,51.24,51.26,40121.0,47.879,47.9163,47.8603,47.879,40121.0
2023-03-06 15:15:00,51.26,51.27,51.23,51.26,33422.0,47.879,47.8883,47.851,47.879,33422.0
2023-03-06 15:20:00,51.25,51.27,51.22,51.23,38108.0,47.8696,47.8883,47.8416,47.851,38108.0
2023-03-06 15:25:00,51.23,51.24,51.19,51.2,36799.0,47.851,47.8603,47.8136,47.8229,36799.0
2023-03-06 15:30:00,51.19,51.24,51.18,51.19,35108.0,47.8136,47.8603,47.8043,47.8136,35108.0
2023-03-06 15:35:00,51.19,51.25,51.18,51.24,50708.0,47.8136,47.8696,47.8043,47.8603,50708.0
2023-03-06 15:40:00,51.23,51.24,51.2,51.21,47916.0,47.851,47.8603,47.8229,47.8323,47916.0
2023-03-06 15:45:00,51.21,51.21,51.16,51.19,92895.0,47.8323,47.8323,47.7856,47.8136,92895.0
2023-03-06 15:50:00,51.19,51.2,51.15,51.17,105994.0,47.8136,47.8229,47.7762,47.7949,105994.0
2023-03-06 15:55:00,51.18,51.18,51.09,51.14,318259.0,47.8043,47.8043,47.7202,47.7669,318259.0
2023-03-07 09:30:00,51.1,51.2,50.91,51.06,104998.0,47.7295,47.8229,47.5521,47.6922,104998.0
2023-03-07 09:35:00,51.06,51.17,51.02,51.14,36026.0,47.6922,47.7949,47.6548,47.7669,36026.0
2023-03-07 09:40:00,51.13,51.15,51.04,51.08,41180.0,47.7576,47.7762,47.6735,47.7109,41180.0
2023-03-07 09:45:00,51.08,51.13,51.05,51.11,42588.0,47.7109,47.7576,47.6828,47.7389,42588.0
2023-03-07 09:50:00,51.09,51.18,51.08,51.13,69517.0,47.7202,47.8043,47.7109,47.7576,69517.0
2023-03-07 09:55:00,51.14,51.14,51.04,51.1,21330.0,47.7669,47.7669,47.6735,47.7295,21330.0
2023-03-07 10:00:00,51.11,51.11,50.76,50.78,111397.0,47.7389,47.7389,47.412,47.4306,111397.0
2023-03-07 10:05:00,50.78,50.88,50.68,50.7,46486.0,47.4306,47.524,47.3372,47.3559,46486.0
2023-03-07 10:10:00,50.7,50.77,50.6,50.77,141804.0,47.3559,47.4213,47.2625,47.4213,141804.0
2023-03-07 10:15:00,50.77,50.82,50.7,50.77,58302.0,47.4213,47.468,47.3559,47.4213,58302.0
2023-03-07 10:20:00,50.77,50.92,50.72,50.82,40550.0,47.4213,47.5614,47.3746,47.468,40550.0
2023-03-07 10:25:00,50.82,50.82,50.7,50.73,26136.0,47.468,47.468,47.3559,47.3839,26136.0
2023-03-07 10:30:00,50.73,50.87,50.72,50.81,51236.0,47.3839,47.5147,47.3746,47.4587,51236.0
2023-03-07 10:35:00,50.81,50.83,50.63,50.65,21855.0,47.4587,47.4773,47.2905,47.3092,21855.0
2023-03-07 10:40:00,50.64,50.65,50.49,50.5,30664.0,47.2999,47.3092,47.1598,47.1691,30664.0
2023-03-07 10:45:00,50.5,50.64,50.49,50.64,23888.0,47.1691,47.2999,47.1598,47.2999,23888.0
2023-03-07 10:50:00,50.63,50.63,50.4,50.5,94416.0,47.2905,47.2905,47.0757,47.1691,94416.0
2023-03-07 10:55:00,50.49,50.5,50.3,50.32,52269.0,47.1598,47.1691,46.9823,47.001,52269.0
2023-03-07 11:00:00,50.32,50.48,50.32,50.46,33101.0,47.001,47.1504,47.001,47.1317,33101.0
2023-03-07 11:05:00,50.45,50.48,50.41,50.43,16165.0,47.1224,47.1504,47.085,47.1037,16165.0
2023-03-07 11:10:00,50.43,50.47,50.36,50.38,23398.0,47.1037,47.1411,47.0383,47.057,23398.0
2023-03-07 11:15:00,50.37,50.39,50.33,50.37,19963.0,47.0477,47.0664,47.0103,47.0477,19963.0
2023-03-07 11:20:00,50.38,50.38,50.29,50.29,15562.0,47.057,47.057,46.973,46.973,15562.0
2023-03-07 11:25:00,50.29,50.32,50.21,50.22,24853.0,46.973,47.001,46.8982,46.9076,24853.0
2023-03-07 11:30:00,50.22,50.25,50.19,50.19,11849.0,46.9076,46.9356,46.8796,46.8796,11849.0
2023-03-07 11:35:00,50.18,50.25,50.17,50.21,22792.0,46.8702,46.9356,46.8609,46.8982,22792.0
2023-03-07 11:40:00,50.21,50.23,50.17,50.21,29251.0,46.8982,46.9169,46.8609,46.8982,29251.0
2023-03-07 11:45:00,50.21,50.21,50.16,50.18,18504.0,46.8982,46.8982,46.8515,46.8702,18504.0
2023-03-07 11:50:00,50.18,50.2,50.08,50.09,31869.0,46.8702,46.8889,46.7768,46.7862,31869.0
2023-03-07 11:55:00,50.09,50.1,50.0,50.02,61975.0,46.7862,46.7955,46.7021,46.7208,61975.0
2023-03-07 12:00:00,50.02,50.05,50.0,50.03,24622.0,46.7208,46.7488,46.7021,46.7301,24622.0
2023-03-07 12:05:00,50.03,50.03,49.97,49.98,23828.0,46.7301,46.7301,46.6741,46.6834,23828.0
2023-03-07 12:10:00,49.98,49.98,49.93,49.93,12510.0,46.6834,46.6834,46.6367,46.6367,12510.0
2023-03-07 12:15:00,49.93,50.01,49.9,50.0,20943.0,46.6367,46.7114,46.6087,46.7021,20943.0
2023-03-07 12:20:00,50.01,50.16,49.99,50.02,47064.0,46.7114,46.8515,46.6927,46.7208,47064.0
2023-03-07 12:25:00,50.03,50.08,49.97,49.98,17107.0,46.7301,46.7768,46.6741,46.6834,17107.0
2023-03-07 12:30:00,49.98,50.02,49.96,50.0,32045.0,46.6834,46.7208,46.6647,46.7021,32045.0
2023-03-07 12:35:00,50.0,50.01,49.96,49.98,30762.0,46.7021,46.7114,46.6647,46.6834,30762.0
2023-03-07 12:40:00,49.98,49.99,49.93,49.93,15981.0,46.6834,46.6927,46.6367,46.6367,15981.0
2023-03-07 12:45:00,49.93,49.99,49.92,49.99,20732.0,46.6367,46.6927,46.6274,46.6927,20732.0
2023-03-07 12:50:00,49.98,50.01,49.94,49.94,13546.0,46.6834,46.7114,46.646,46.646,13546.0
2023-03-07 12:55:00,49.94,49.96,49.91,49.91,21466.0,46.646,46.6647,46.618,46.618,21466.0
2023-03-07 13:00:00,49.91,49.92,49.85,49.85,15918.0,46.618,46.6274,46.562,46.562,15918.0
2023-03-07 13:05:00,49.85,49.85,49.78,49.81,18116.0,46.562,46.562,46.4966,46.5246,18116.0
2023-03-07 13:10:00,49.82,49.82,49.78,49.8,12269.0,46.534,46.534,46.4966,46.5153,12269.0
2023-03-07 13:15:00,49.8,49.8,49.73,49.73,14315.0,46.5153,46.5153,46.4499,46.4499,14315.0
2023-03-07 13:20:00,49.73,49.73,49.68,49.68,22662.0,46.4499,46.4499,46.4032,46.4032,22662.0
2023-03-07 13:25:00,49.68,49.7,49.63,49.68,26498.0,46.4032,46.4219,46.3565,46.4032,26498.0
2023-03-07 13:30:00,49.67,49.69,49.58,49.58,58008.0,46.3939,46.4125,46.3098,46.3098,58008.0
2023-03-07 13:35:00,49.58,49.62,49.52,49.62,69207.0,46.3098,46.3472,46.2538,46.3472,69207.0
2023-03-07 13:40:00,49.61,49.62,49.55,49.56,29919.0,46.3378,46.3472,46.2818,46.2911,29919.0
2023-03-07 13:45:00,49.55,49.57,49.5,49.53,20595.0,46.2818,46.3005,46.2351,46.2631,20595.0
2023-03-07 13:50:00,49.53,49.55,49.5,49.52,30013.0,46.2631,46.2818,46.2351,46.2538,30013.0
2023-03-07 13:55:00,49.51,49.58,49.51,49.57,32804.0,46.2444,46.3098,46.2444,46.3005,32804.0
2023-03-07 14:00:00,49.57,49.6,49.53,49.54,27870.0,46.3005,46.3285,46.2631,46.2724,27870.0
2023-03-07 14:05:00,49.54,49.66,49.53,49.65,33706.0,46.2724,46.3845,46.2631,46.3752,33706.0
2023-03-07 14:10:00,49.64,49.71,49.62,49.67,44590.0,46.3658,46.4312,46.3472,46.3939,44590.0
2023-03-07 14:15:00,49.67,49.75,49.65,49.69,46170.0,46.3939,46.4686,46.3752,46.4125,46170.0
2023-03-07 14:20:00,49.69,49.71,49.64,49.65,28374.0,46.4125,46.4312,46.3658,46.3752,28374.0
2023-03-07 14:25:00,49.64,49.7,49.63,49.68,46571.0,46.3658,46.4219,46.3565,46.4032,46571.0
2023-03-07 14:30:00,49.68,49.71,49.65,49.65,42026.0,46.4032,46.4312,46.3752,46.3752,42026.0
2023-03-07 14:35:00,49.65,49.67,49.63,49.66,30587.0,46.3752,46.3939,46.3565,46.3845,30587.0
2023-03-07 14:40:00,49.66,49.7,49.59,49.6,37771.0,46.3845,46.4219,46.3191,46.3285,37771.0
2023-03-07 14:45:00,49.6,49.65,49.59,49.61,35215.0,46.3285,46.3752,46.3191,46.3378,35215.0
2023-03-07 14:50:00,49.61,49.63,49.6,49.61,27896.0,46.3378,46.3565,46.3285,46.3378,27896.0
2023-03-07 14:55:00,49.61,49.61,49.55,49.58,30245.0,46.3378,46.3378,46.2818,46.3098,30245.0
2023-03-07 15:00:00,49.58,49.64,49.58,49.61,39628.0,46.3098,46.3658,46.3098,46.3378,39628.0
2023-03-07 15:05:00,49.61,49.65,49.6,49.65,31085.0,46.3378,46.3752,46.3285,46.3752,31085.0
2023-03-07 15:10:00,49.65,49.69,49.64,49.69,38420.0,46.3752,46.4125,46.3658,46.4125,38420.0
2023-03-07 15:15:00,49.69,49.71,49.65,49.68,43585.0,46.4125,46.4312,46.3752,46.4032,43585.0
2023-03-07 15:20:00,49.68,49.68,49.64,49.66,27490.0,46.4032,46.4032,46.3658,46.3845,27490.0
2023-03-07 15:25:00,49.66,49.68,49.62,49.64,43186.0,46.3845,46.4032,46.3472,46.3658,43186.0
2023-03-07 15:30:00,49.64,49.71,49.62,49.69,59367.0,46.3658,46.4312,46.3472,46.4125,59367.0
2023-03-07 15:35:00,49.69,49.79,49.67,49.75,81085.0,46.4125,46.5059,46.3939,46.4686,81085.0
2023-03-07 15:40:00,49.75,49.77,49.68,49.69,88829.0,46.4686,46.4873,46.4032,46.4125,88829.0
2023-03-07 15:45:00,49.69,49.69,49.63,49.65,99273.0,46.4125,46.4125,46.3565,46.3752,99273.0
2023-03-07 15:50:00,49.65,49.65,49.47,49.47,236427.0,46.3752,46.3752,46.207,46.207,236427.0
2023-03-07 15:55:00,49.48,49.52,49.4,49.48,580745.0,46.2164,46.2538,46.1417,46.2164,580745.0
2023-03-08 09:30:00,49.58,49.85,49.5,49.83,132499.0,46.3098,46.562,46.2351,46.5433,132499.0
2023-03-08 09:35:00,49.83,49.89,49.71,49.75,126527.0,46.5433,46.5993,46.4312,46.4686,126527.0
2023-03-08 09:40:00,49.75,49.99,49.69,49.96,90065.0,46.4686,46.6927,46.4125,46.6647,90065.0
2023-03-08 09:45:00,49.97,50.14,49.93,50.12,110428.0,46.6741,46.8329,46.6367,46.8142,110428.0
2023-03-08 09:50:00,50.12,50.14,50.03,50.11,68830.0,46.8142,46.8329,46.7301,46.8048,68830.0
2023-03-08 09:55:00,50.12,50.27,50.11,50.22,53647.0,46.8142,46.9543,46.8048,46.9076,53647.0
2023-03-08 10:00:00,50.21,50.24,49.96,50.2,137364.0,46.8982,46.9263,46.6647,46.8889,137364.0
2023-03-08 10:05:00,50.2,50.23,50.07,50.14,55214.0,46.8889,46.9169,46.7675,46.8329,55214.0
2023-03-08 10:10:00,50.14,50.21,50.12,50.14,33284.0,46.8329,46.8982,46.8142,46.8329,33284.0
2023-03-08 10:15:00,50.14,50.14,50.04,50.08,84408.0,46.8329,46.8329,46.7395,46.7768,84408.0
2023-03-08 10:20:00,50.09,50.3,50.08,50.3,39312.0,46.7862,46.9823,46.7768,46.9823,39312.0
2023-03-08 10:25:00,50.3,50.31,50.22,50.26,33127.0,46.9823,46.9916,46.9076,46.9449,33127.0
2023-03-08 10:30:00,50.26,50.38,50.21,50.37,83454.0,46.9449,47.057,46.8982,47.0477,83454.0
2023-03-08 10:35:00,50.37,50.38,50.31,50.34,59074.0,47.0477,47.057,46.9916,47.0197,59074.0
2023-03-08 10:40:00,50.34,50.35,50.25,50.26,35129.0,47.0197,47.029,46.9356,46.9449,35129.0
2023-03-08 10:45:00,50.26,50.32,50.16,50.17,33853.0,46.9449,47.001,46.8515,46.8609,33853.0
2023-03-08 10:50:00,50.16,50.19,50.11,50.16,42277.0,46.8515,46.8796,46.8048,46.8515,42277.0
2023-03-08 10:55:00,50.16,50.19,50.11,50.12,48825.0,46.8515,46.8796,46.8048,46.8142,48825.0
2023-03-08 11:00:00,50.12,50.16,50.1,50.12,16742.0,46.8142,46.8515,46.7955,46.8142,16742.0
2023-03-08 11:05:00,50.13,50.2,50.12,50.2,20794.0,46.8235,46.8889,46.8142,46.8889,20794.0
2023-03-08 11:10:00,50.2,50.23,50.15,50.19,24474.0,46.8889,46.9169,46.8422,46.8796,24474.0
2023-03-08 11:15:00,50.19,50.22,50.14,50.19,36720.0,46.8796,46.9076,46.8329,46.8796,36720.0
2023-03-08 11:20:00,50.2,50.24,50.15,50.22,27086.0,46.8889,46.9263,46.8422,46.9076,27086.0
2023-03-08 11:25:00,50.22,50.23,50.17,50.19,15985.0,46.9076,46.9169,46.8609,46.8796,15985.0
2023-03-08 11:30:00,50.2,50.21,50.09,50.13,15783.0,46.8889,46.8982,46.7862,46.8235,15783.0
2023-03-08 11:35:00,50.13,50.15,50.09,50.15,37596.0,46.8235,46.8422,46.7862,46.8422,37596.0
2023-03-08 11:40:00,50.15,50.19,50.13,50.16,26561.0,46.8422,46.8796,46.8235,46.8515,26561.0
2023-03-08 11:45:00,50.16,50.22,50.16,50.21,15787.0,46.8515,46.9076,46.8515,46.8982,15787.0
2023-03-08 11:50:00,50.21,50.23,50.18,50.19,24305.0,46.8982,46.9169,46.8702,46.8796,24305.0
2023-03-08 11:55:00,50.18,50.2,50.12,50.14,31539.0,46.8702,46.8889,46.8142,46.8329,31539.0
2023-03-08 12:00:00,50.13,50.13,50.07,50.08,17867.0,46.8235,46.8235,46.7675,46.7768,17867.0
2023-03-08 12:05:00,50.08,50.09,49.98,50.0,15926.0,46.7768,46.7862,46.6834,46.7021,15926.0
2023-03-08 12:10:00,50.01,50.04,49.93,49.93,13783.0,46.7114,46.7395,46.6367,46.6367,13783.0
2023-03-08 12:15:00,49.92,49.98,49.88,49.98,26776.0,46.6274,46.6834,46.59,46.6834,26776.0
2023-03-08 12:20:00,49.98,49.99,49.95,49.98,15827.0,46.6834,46.6927,46.6554,46.6834,15827.0
2023-03-08 12:25:00,49.97,49.98,49.87,49.88,18288.0,46.6741,46.6834,46.5807,46.59,18288.0
2023-03-08 12:30:00,49.88,49.9,49.84,49.87,15340.0,46.59,46.6087,46.5526,46.5807,15340.0
2023-03-08 12:35:00,49.87,49.93,49.86,49.93,15061.0,46.5807,46.6367,46.5713,46.6367,15061.0
2023-03-08 12:40:00,49.93,49.96,49.93,49.94,17694.0,46.6367,46.6647,46.6367,46.646,17694.0
2023-03-08 12:45:00,49.94,49.98,49.93,49.98,29590.0,46.646,46.6834,46.6367,46.6834,29590.0
2023-03-08 12:50:00,49.98,50.0,49.97,49.98,20618.0,46.6834,46.7021,46.6741,46.6834,20618.0
2023-03-08 12:55:00,49.98,49.99,49.94,49.96,31503.0,46.6834,46.6927,46.646,46.6647,31503.0
2023-03-08 13:00:00,49.96,49.98,49.91,49.93,34197.0,46.6647,46.6834,46.618,46.6367,34197.0
2023-03-08 13:05:00,49.93,49.96,49.88,49.88,124054.0,46.6367,46.6647,46.59,46.59,124054.0
2023-03-08 13:10:00,49.88,49.89,49.83,49.86,19207.0,46.59,46.5993,46.5433,46.5713,19207.0
2023-03-08 13:15:00,49.85,49.85,49.76,49.77,24677.0,46.562,46.562,46.4779,46.4873,24677.0
2023-03-08 13:20:00,49.77,49.83,49.73,49.78,21167.0,46.4873,46.5433,46.4499,46.4966,21167.0
2023-03-08 13:25:00,49.78,49.78,49.7,49.72,25058.0,46.4966,46.4966,46.4219,46.4406,25058.0
2023-03-08 13:30:00,49.72,49.76,49.69,49.73,51177.0,46.4406,46.4779,46.4125,46.4499,51177.0
2023-03-08 13:35:00,49.73,49.73,49.64,49.65,32499.0,46.4499,46.4499,46.3658,46.3752,32499.0
2023-03-08 13:40:00,49.65,49.73,49.63,49.73,49904.0,46.3752,46.4499,46.3565,46.4499,49904.0
2023-03-08 13:45:00,49.73,49.75,49.72,49.73,25309.0,46.4499,46.4686,46.4406,46.4499,25309.0
2023-03-08 13:50:00,49.73,49.73,49.68,49.73,18286.0,46.4499,46.4499,46.4032,46.4499,18286.0
2023-03-08 13:55:00,49.73,49.73,49.67,49.69,26189.0,46.4499,46.4499,46.3939,46.4125,26189.0
2023-03-08 14:00:00,49.7,49.75,49.69,49.73,27567.0,46.4219,46.4686,46.4125,46.4499,27567.0
2023-03-08 14:05:00,49.73,49.74,49.68,49.73,37573.0,46.4499,46.4592,46.4032,46.4499,37573.0
2023-03-08 14:10:00,49.73,49.76,49.72,49.74,40542.0,46.4499,46.4779,46.4406,46.4592,40542.0
2023-03-08 14:15:00,49.75,49.75,49.69,49.71,35175.0,46.4686,46.4686,46.4125,46.4312,35175.0
2023-03-08 14:20:00,49.71,49.76,49.71,49.73,40309.0,46.4312,46.4779,46.4312,46.4499,40309.0
2023-03-08 14:25:00,49.73,49.77,49.72,49.73,51331.0,46.4499,46.4873,46.4406,46.4499,51331.0
2023-03-08 14:30:00,49.73,49.78,49.72,49.74,66816.0,46.4499,46.4966,46.4406,46.4592,66816.0
2023-03-08 14:35:00,49.74,49.74,49.68,49.7,29531.0,46.4592,46.4592,46.4032,46.4219,29531.0
2023-03-08 14:40:00,49.71,49.73,49.65,49.66,17724.0,46.4312,46.4499,46.3752,46.3845,17724.0
2023-03-08 14:45:00,49.66,49.7,49.65,49.69,21565.0,46.3845,46.4219,46.3752,46.4125,21565.0
2023-03-08 14:50:00,49.68,49.68,49.64,49.65,15011.0,46.4032,46.4032,46.3658,46.3752,15011.0
2023-03-08 14:55:00,49.65,49.65,49.63,49.64,17295.0,46.3752,46.3752,46.3565,46.3658,17295.0
2023-03-08 15:00:00,49.64,49.67,49.62,49.65,39810.0,46.3658,46.3939,46.3472,46.3752,39810.0
2023-03-08 15:05:00,49.65,49.65,49.6,49.62,21709.0,46.3752,46.3752,46.3285,46.3472,21709.0
2023-03-08 15:10:00,49.62,49.66,49.59,49.65,31834.0,46.3472,46.3845,46.3191,46.3752,31834.0
2023-03-08 15:15:00,49.65,49.66,49.61,49.64,26725.0,46.3752,46.3845,46.3378,46.3658,26725.0
2023-03-08 15:20:00,49.64,49.67,49.63,49.64,29359.0,46.3658,46.3939,46.3565,46.3658,29359.0
2023-03-08 15:25:00,49.64,49.65,49.62,49.65,31841.0,46.3658,46.3752,46.3472,46.3752,31841.0
2023-03-08 15:30:00,49.66,49.69,49.65,49.66,46335.0,46.3845,46.4125,46.3752,46.3845,46335.0
2023-03-08 15:35:00,49.66,49.7,49.64,49.7,66147.0,46.3845,46.4219,46.3658,46.4219,66147.0
2023-03-08 15:40:00,49.7,49.8,49.7,49.8,39261.0,46.4219,46.5153,46.4219,46.5153,39261.0
2023-03-08 15:45:00,49.79,49.86,49.79,49.82,75503.0,46.5059,46.5713,46.5059,46.534,75503.0
2023-03-08 15:50:00,49.83,49.84,49.8,49.82,90318.0,46.5433,46.5526,46.5153,46.534,90318.0
2023-03-08 15:55:00,49.81,49.83,49.76,49.82,286040.0,46.5246,46.5433,46.4779,46.534,286040.0
2023-03-09 09:30:00,49.59,49.69,49.53,49.65,66013.0,46.3191,46.4125,46.2631,46.3752,66013.0
2023-03-09 09:35:00,49.68,49.74,49.65,49.74,32315.0,46.4032,46.4592,46.3752,46.4592,32315.0
2023-03-09 09:40:00,49.75,49.75,49.52,49.52,39401.0,46.4686,46.4686,46.2538,46.2538,39401.0
2023-03-09 09:45:00,49.51,49.63,49.46,49.59,37973.0,46.2444,46.3565,46.1977,46.3191,37973.0
2023-03-09 09:50:00,49.59,49.61,49.31,49.31,59501.0,46.3191,46.3378,46.0576,46.0576,59501.0
2023-03-09 09:55:00,49.32,49.32,49.16,49.16,84745.0,46.0669,46.0669,45.9175,45.9175,84745.0
2023-03-09 10:00:00,49.17,49.2,49.01,49.01,73807.0,45.9268,45.9549,45.7774,45.7774,73807.0
2023-03-09 10:05:00,49.02,49.03,48.8,48.81,89697.0,45.7867,45.7961,45.5812,45.5906,89697.0
2023-03-09 10:10:00,48.8,48.89,48.74,48.78,118863.0,45.5812,45.6653,45.5252,45.5626,118863.0
2023-03-09 10:15:00,48.77,48.81,48.63,48.79,73280.0,45.5532,45.5906,45.4225,45.5719,73280.0
2023-03-09 10:20:00,48.79,48.87,48.75,48.77,50245.0,45.5719,45.6466,45.5345,45.5532,50245.0
2023-03-09 10:25:00,48.77,48.84,48.74,48.82,48273.0,45.5532,45.6186,45.5252,45.5999,48273.0
2023-03-09 10:30:00,48.82,48.99,48.8,48.96,69995.0,45.5999,45.7587,45.5812,45.7307,69995.0
2023-03-09 10:35:00,48.98,49.05,48.96,49.01,78891.0,45.7494,45.8148,45.7307,45.7774,78891.0
2023-03-09 10:40:00,49.02,49.09,48.99,49.06,48025.0,45.7867,45.8521,45.7587,45.8241,48025.0
2023-03-09 10:45:00,49.06,49.14,49.03,49.09,40081.0,45.8241,45.8988,45.7961,45.8521,40081.0
2023-03-09 10:50:00,49.09,49.09,49.02,49.07,25191.0,45.8521,45.8521,45.7867,45.8334,25191.0
2023-03-09 10:55:00,49.06,49.06,48.86,48.89,38663.0,45.8241,45.8241,45.6373,45.6653,38663.0
2023-03-09 11:00:00,48.89,48.91,48.8,48.82,83301.0,45.6653,45.684,45.5812,45.5999,83301.0
2023-03-09 11:05:00,48.81,48.83,48.74,48.75,56312.0,45.5906,45.6093,45.5252,45.5345,56312.0
2023-03-09 11:10:00,48.75,48.81,48.74,48.78,29145.0,45.5345,45.5906,45.5252,45.5626,29145.0
2023-03-09 11:15:00,48.78,48.8,48.72,48.74,49397.0,45.5626,45.5812,45.5065,45.5252,49397.0
2023-03-09 11:20:00,48.74,48.74,48.69,48.71,42217.0,45.5252,45.5252,45.4785,45.4972,42217.0
2023-03-09 11:25:00,48.7,48.7,48.6,48.61,36244.0,45.4878,45.4878,45.3944,45.4038,36244.0
2023-03-09 11:30:00,48.62,48.67,48.58,48.59,40229.0,45.4131,45.4598,45.3758,45.3851,40229.0
2023-03-09 11:35:00,48.59,48.59,48.47,48.52,92194.0,45.3851,45.3851,45.273,45.3197,92194.0
2023-03-09 11:40:00,48.51,48.51,48.39,48.43,50642.0,45.3104,45.3104,45.1983,45.2356,50642.0
2023-03-09 11:45:00,48.43,48.6,48.43,48.59,34865.0,45.2356,45.3944,45.2356,45.3851,34865.0
2023-03-09 11:50:00,48.59,48.66,48.57,48.61,32304.0,45.3851,45.4505,45.3664,45.4038,32304.0
2023-03-09 11:55:00,48.6,48.63,48.54,48.56,26641.0,45.3944,45.4225,45.3384,45.3571,26641.0
2023-03-09 12:00:00,48.56,48.56,48.46,48.54,37305.0,45.3571,45.3571,45.2637,45.3384,37305.0
2023-03-09 12:05:00,48.53,48.57,48.51,48.55,26200.0,45.329,45.3664,45.3104,45.3477,26200.0
2023-03-09 12:10:00,48.55,48.58,48.52,48.52,23860.0,45.3477,45.3758,45.3197,45.3197,23860.0
2023-03-09 12:15:00,48.53,48.55,48.5,48.53,26297.0,45.329,45.3477,45.301,45.329,26297.0
2023-03-09 12:20:00,48.54,48.58,48.49,48.58,22466.0,45.3384,45.3758,45.2917,45.3758,22466.0
2023-03-09 12:25:00,48.58,48.58,48.47,48.49,27007.0,45.3758,45.3758,45.273,45.2917,27007.0
2023-03-09 12:30:00,48.48,48.49,48.43,48.47,65975.0,45.2823,45.2917,45.2356,45.273,65975.0
2023-03-09 12:35:00,48.47,48.47,48.34,48.36,65238.0,45.273,45.273,45.1516,45.1703,65238.0
2023-03-09 12:40:00,48.36,48.46,48.35,48.43,22638.0,45.1703,45.2637,45.1609,45.2356,22638.0
2023-03-09 12:45:00,48.43,48.43,48.35,48.37,24548.0,45.2356,45.2356,45.1609,45.1796,24548.0
2023-03-09 12:50:00,48.37,48.38,48.27,48.34,54826.0,45.1796,45.1889,45.0862,45.1516,54826.0
2023-03-09 12:55:00,48.33,48.33,48.26,48.26,21935.0,45.1422,45.1422,45.0769,45.0769,21935.0
2023-03-09 13:00:00,48.26,48.29,48.21,48.29,37919.0,45.0769,45.1049,45.0302,45.1049,37919.0
2023-03-09 13:05:00,48.28,48.29,48.19,48.19,32091.0,45.0955,45.1049,45.0115,45.0115,32091.0
2023-03-09 13:10:00,48.2,48.24,48.18,48.2,41700.0,45.0208,45.0582,45.0021,45.0208,41700.0
2023-03-09 13:15:00,48.19,48.22,48.11,48.14,32755.0,45.0115,45.0395,44.9368,44.9648,32755.0
2023-03-09 13:20:00,48.14,48.21,48.14,48.16,47037.0,44.9648,45.0302,44.9648,44.9835,47037.0
2023-03-09 13:25:00,48.15,48.16,48.03,48.08,58510.0,44.9741,44.9835,44.862,44.9087,58510.0
2023-03-09 13:30:00,48.07,48.1,48.02,48.03,53589.0,44.8994,44.9274,44.8527,44.862,53589.0
2023-03-09 13:35:00,48.03,48.04,47.96,47.97,22191.0,44.862,44.8714,44.7966,44.806,22191.0
2023-03-09 13:40:00,47.98,48.06,47.97,48.05,43864.0,44.8153,44.89,44.806,44.8807,43864.0
2023-03-09 13:45:00,48.06,48.07,47.9,47.91,40151.0,44.89,44.8994,44.7406,44.7499,40151.0
2023-03-09 13:50:00,47.91,47.98,47.89,47.93,38965.0,44.7499,44.8153,44.7313,44.7686,38965.0
2023-03-09 13:55:00,47.93,47.97,47.89,47.91,34379.0,44.7686,44.806,44.7313,44.7499,34379.0
2023-03-09 14:00:00,47.92,47.94,47.87,47.87,48007.0,44.7593,44.778,44.7126,44.7126,48007.0
2023-03-09 14:05:00,47.87,47.97,47.87,47.94,64129.0,44.7126,44.806,44.7126,44.778,64129.0
2023-03-09 14:10:00,47.95,48.03,47.94,48.03,26432.0,44.7873,44.862,44.778,44.862,26432.0
2023-03-09 14:15:00,48.03,48.16,48.01,48.16,69450.0,44.862,44.9835,44.8433,44.9835,69450.0
2023-03-09 14:20:00,48.16,48.21,48.1,48.2,36380.0,44.9835,45.0302,44.9274,45.0208,36380.0
2023-03-09 14:25:00,48.2,48.23,48.16,48.2,23905.0,45.0208,45.0488,44.9835,45.0208,23905.0
2023-03-09 14:30:00,48.2,48.24,48.16,48.17,38602.0,45.0208,45.0582,44.9835,44.9928,38602.0
2023-03-09 14:35:00,48.17,48.22,48.14,48.16,24381.0,44.9928,45.0395,44.9648,44.9835,24381.0
2023-03-09 14:40:00,48.17,48.21,48.16,48.2,21756.0,44.9928,45.0302,44.9835,45.0208,21756.0
2023-03-09 14:45:00,48.2,48.25,48.16,48.19,54323.0,45.0208,45.0675,44.9835,45.0115,54323.0
2023-03-09 14:50:00,48.18,48.18,48.1,48.13,34347.0,45.0021,45.0021,44.9274,44.9554,34347.0
2023-03-09 14:55:00,48.13,48.14,48.05,48.06,25426.0,44.9554,44.9648,44.8807,44.89,25426.0
2023-03-09 15:00:00,48.06,48.1,47.98,48.0,31124.0,44.89,44.9274,44.8153,44.834,31124.0
2023-03-09 15:05:00,47.99,48.02,47.91,47.91,35302.0,44.8247,44.8527,44.7499,44.7499,35302.0
2023-03-09 15:10:00,47.91,47.94,47.89,47.9,47800.0,44.7499,44.778,44.7313,44.7406,47800.0
2023-03-09 15:15:00,47.9,47.9,47.7,47.71,42200.0,44.7406,44.7406,44.5538,44.5631,42200.0
2023-03-09 15:20:00,47.71,47.82,47.65,47.79,74637.0,44.5631,44.6659,44.5071,44.6379,74637.0
2023-03-09 15:25:00,47.79,47.88,47.77,47.8,63249.0,44.6379,44.7219,44.6192,44.6472,63249.0
2023-03-09 15:30:00,47.8,47.96,47.76,47.93,69037.0,44.6472,44.7966,44.6098,44.7686,69037.0
2023-03-09 15:35:00,47.93,47.99,47.87,47.98,95238.0,44.7686,44.8247,44.7126,44.8153,95238.0
2023-03-09 15:40:00,47.97,48.01,47.93,47.98,113589.0,44.806,44.8433,44.7686,44.8153,113589.0
2023-03-09 15:45:00,47.98,48.03,47.88,47.98,167201.0,44.8153,44.862,44.7219,44.8153,167201.0
2023-03-09 15:50:00,47.98,48.08,47.96,48.03,165198.0,44.8153,44.9087,44.7966,44.862,165198.0
2023-03-09 15:55:00,48.03,48.04,47.91,47.99,653021.0,44.862,44.8714,44.7499,44.8247,653021.0
2023-03-10 09:30:00,47.36,47.59,47.25,47.27,146154.0,44.2362,44.451,44.1335,44.1522,146154.0
2023-03-10 09:35:00,47.27,47.27,46.89,46.89,78232.0,44.1522,44.1522,43.7972,43.7972,78232.0
2023-03-10 09:40:00,46.88,46.9,46.61,46.75,137638.0,43.7879,43.8066,43.5357,43.6665,137638.0
2023-03-10 09:45:00,46.74,46.78,46.48,46.78,135514.0,43.6571,43.6945,43.4143,43.6945,135514.0
2023-03-10 09:50:00,46.78,47.3,46.76,47.14,129381.0,43.6945,44.1802,43.6758,44.0307,129381.0
2023-03-10 09:55:00,47.14,47.5,47.11,47.43,77741.0,44.0307,44.367,44.0027,44.3016,77741.0
2023-03-10 10:00:00,47.47,47.67,47.37,47.45,94259.0,44.339,44.5258,44.2456,44.3203,94259.0
2023-03-10 10:05:00,47.46,47.63,47.39,47.51,56855.0,44.3296,44.4884,44.2642,44.3763,56855.0
2023-03-10 10:10:00,47.5,47.65,47.42,47.47,91003.0,44.367,44.5071,44.2923,44.339,91003.0
2023-03-10 10:15:00,47.47,47.65,47.38,47.54,96364.0,44.339,44.5071,44.2549,44.4043,96364.0
2023-03-10 10:20:00,47.54,47.81,47.54,47.81,89809.0,44.4043,44.6565,44.4043,44.6565,89809.0
2023-03-10 10:25:00,47.83,47.88,47.6,47.61,87167.0,44.6752,44.7219,44.4604,44.4697,87167.0
2023-03-10 10:30:00,47.61,47.65,47.51,47.55,74398.0,44.4697,44.5071,44.3763,44.4137,74398.0
2023-03-10 10:35:00,47.55,47.59,47.34,47.42,107329.0,44.4137,44.451,44.2175,44.2923,107329.0
2023-03-10 10:40:00,47.42,47.44,47.17,47.23,96939.0,44.2923,44.3109,44.0588,44.1148,96939.0
2023-03-10 10:45:00,47.22,47.37,47.17,47.34,66146.0,44.1055,44.2456,44.0588,44.2175,66146.0
2023-03-10 10:50:00,47.34,47.51,47.32,47.49,69073.0,44.2175,44.3763,44.1989,44.3576,69073.0
2023-03-10 10:55:00,47.5,47.78,47.5,47.75,160079.0,44.367,44.6285,44.367,44.6005,160079.0
2023-03-10 11:00:00,47.76,47.81,47.69,47.78,120682.0,44.6098,44.6565,44.5445,44.6285,120682.0
2023-03-10 11:05:00,47.78,47.84,47.74,47.79,92756.0,44.6285,44.6846,44.5912,44.6379,92756.0
2023-03-10 11:10:00,47.8,47.86,47.76,47.78,96872.0,44.6472,44.7032,44.6098,44.6285,96872.0
2023-03-10 11:15:00,47.78,47.95,47.73,47.95,79444.0,44.6285,44.7873,44.5818,44.7873,79444.0
2023-03-10 11:20:00,47.95,48.24,47.93,48.21,192580.0,44.7873,45.0582,44.7686,45.0302,192580.0
2023-03-10 11:25:00,48.2,48.33,48.15,48.27,182467.0,45.0208,45.1422,44.9741,45.0862,182467.0
2023-03-10 11:30:00,48.27,48.46,48.27,48.37,139006.0,45.0862,45.2637,45.0862,45.1796,139006.0
2023-03-10 11:35:00,48.37,48.43,48.31,48.39,67253.0,45.1796,45.2356,45.1236,45.1983,67253.0
2023-03-10 11:40:00,48.41,48.43,48.15,48.16,62023.0,45.217,45.2356,44.9741,44.9835,62023.0
2023-03-10 11:45:00,48.16,48.17,47.86,47.96,86658.0,44.9835,44.9928,44.7032,44.7966,86658.0
2023-03-10 11:50:00,47.97,48.05,47.83,48.02,61174.0,44.806,44.8807,44.6752,44.8527,61174.0
2023-03-10 11:55:00,48.02,48.04,47.91,47.93,50046.0,44.8527,44.8714,44.7499,44.7686,50046.0
2023-03-10 12:00:00,47.93,47.98,47.85,47.85,89104.0,44.7686,44.8153,44.6939,44.6939,89104.0
2023-03-10 12:05:00,47.86,47.86,47.71,47.72,46138.0,44.7032,44.7032,44.5631,44.5725,46138.0
2023-03-10 12:10:00,47.72,47.77,47.66,47.76,26144.0,44.5725,44.6192,44.5164,44.6098,26144.0
2023-03-10 12:15:00,47.76,47.81,47.71,47.72,35462.0,44.6098,44.6565,44.5631,44.5725,35462.0
2023-03-10 12:20:00,47.71,47.71,47.56,47.57,30899.0,44.5631,44.5631,44.423,44.4324,30899.0
2023-03-10 12:25:00,47.57,47.65,47.56,47.64,24492.0,44.4324,44.5071,44.423,44.4978,24492.0
2023-03-10 12:30:00,47.65,47.85,47.65,47.81,41541.0,44.5071,44.6939,44.5071,44.6565,41541.0
2023-03-10 12:35:00,47.83,47.89,47.78,47.84,29328.0,44.6752,44.7313,44.6285,44.6846,29328.0
2023-03-10 12:40:00,47.84,47.85,47.68,47.8,30693.0,44.6846,44.6939,44.5351,44.6472,30693.0
2023-03-10 12:45:00,47.8,47.88,47.77,47.79,27130.0,44.6472,44.7219,44.6192,44.6379,27130.0
2023-03-10 12:50:00,47.8,47.84,47.78,47.81,24269.0,44.6472,44.6846,44.6285,44.6565,24269.0
2023-03-10 12:55:00,47.81,47.81,47.7,47.73,23632.0,44.6565,44.6565,44.5538,44.5818,23632.0
2023-03-10 13:00:00,47.73,47.81,47.7,47.7,37375.0,44.5818,44.6565,44.5538,44.5538,37375.0
2023-03-10 13:05:00,47.7,47.77,47.69,47.73,18275.0,44.5538,44.6192,44.5445,44.5818,18275.0
2023-03-10 13:10:00,47.73,47.73,47.64,47.65,20570.0,44.5818,44.5818,44.4978,44.5071,20570.0
2023-03-10 13:15:00,47.64,47.64,47.41,47.43,21142.0,44.4978,44.4978,44.2829,44.3016,21142.0
2023-03-10 13:20:00,47.43,47.43,47.32,47.42,25052.0,44.3016,44.3016,44.1989,44.2923,25052.0
2023-03-10 13:25:00,47.41,47.42,47.18,47.21,42996.0,44.2829,44.2923,44.0681,44.0961,42996.0
2023-03-10 13:30:00,47.21,47.32,47.18,47.3,57910.0,44.0961,44.1989,44.0681,44.1802,57910.0
2023-03-10 13:35:00,47.3,47.3,47.14,47.15,37949.0,44.1802,44.1802,44.0307,44.0401,37949.0
2023-03-10 13:40:00,47.15,47.17,47.09,47.16,22747.0,44.0401,44.0588,43.984,44.0494,22747.0
2023-03-10 13:45:00,47.16,47.21,47.07,47.08,38924.0,44.0494,44.0961,43.9653,43.9747,38924.0
2023-03-10 13:50:00,47.07,47.07,46.93,46.97,69788.0,43.9653,43.9653,43.8346,43.8719,69788.0
2023-03-10 13:55:00,46.96,46.99,46.9,46.97,45403.0,43.8626,43.8906,43.8066,43.8719,45403.0
2023-03-10 14:00:00,46.97,47.19,46.97,47.19,66950.0,43.8719,44.0774,43.8719,44.0774,66950.0
2023-03-10 14:05:00,47.19,47.38,47.17,47.38,68784.0,44.0774,44.2549,44.0588,44.2549,68784.0
2023-03-10 14:10:00,47.38,47.48,47.35,47.38,71812.0,44.2549,44.3483,44.2269,44.2549,71812.0
2023-03-10 14:15:00,47.37,47.47,47.34,47.47,131365.0,44.2456,44.339,44.2175,44.339,131365.0
2023-03-10 14:20:00,47.46,47.56,47.42,47.54,109988.0,44.3296,44.423,44.2923,44.4043,109988.0
2023-03-10 14:25:00,47.54,47.57,47.41,47.48,118629.0,44.4043,44.4324,44.2829,44.3483,118629.0
2023-03-10 14:30:00,47.49,47.68,47.48,47.61,82565.0,44.3576,44.5351,44.3483,44.4697,82565.0
2023-03-10 14:35:00,47.6,47.73,47.57,47.72,42192.0,44.4604,44.5818,44.4324,44.5725,42192.0
2023-03-10 14:40:00,47.71,47.79,47.6,47.61,58554.0,44.5631,44.6379,44.4604,44.4697,58554.0
2023-03-10 14:45:00,47.61,47.7,47.58,47.7,40574.0,44.4697,44.5538,44.4417,44.5538,40574.0
2023-03-10 14:50:00,47.7,47.74,47.65,47.71,46101.0,44.5538,44.5912,44.5071,44.5631,46101.0
2023-03-10 14:55:00,47.7,47.78,47.58,47.67,43201.0,44.5538,44.6285,44.4417,44.5258,43201.0
2023-03-10 15:00:00,47.67,47.68,47.58,47.63,54813.0,44.5258,44.5351,44.4417,44.4884,54813.0
2023-03-10 15:05:00,47.62,47.66,47.54,47.66,47555.0,44.4791,44.5164,44.4043,44.5164,47555.0
2023-03-10 15:10:00,47.66,47.79,47.61,47.71,92277.0,44.5164,44.6379,44.4697,44.5631,92277.0
2023-03-10 15:15:00,47.71,47.75,47.51,47.51,95313.0,44.5631,44.6005,44.3763,44.3763,95313.0
2023-03-10 15:20:00,47.51,47.59,47.47,47.56,80320.0,44.3763,44.451,44.339,44.423,80320.0
2023-03-10 15:25:00,47.55,47.58,47.51,47.52,136318.0,44.4137,44.4417,44.3763,44.3857,136318.0
2023-03-10 15:30:00,47.51,47.52,47.36,47.39,98386.0,44.3763,44.3857,44.2362,44.2642,98386.0
2023-03-10 15:35:00,47.39,47.4,47.29,47.3,52120.0,44.2642,44.2736,44.1708,44.1802,52120.0
2023-03-10 15:40:00,47.3,47.3,47.12,47.13,82336.0,44.1802,44.1802,44.012,44.0214,82336.0
2023-03-10 15:45:00,47.13,47.22,47.11,47.21,71394.0,44.0214,44.1055,44.0027,44.0961,71394.0
2023-03-10 15:50:00,47.21,47.29,47.19,47.22,136102.0,44.0961,44.1708,44.0774,44.1055,136102.0
2023-03-10 15:55:00,47.21,47.34,47.17,47.33,303586.0,44.0961,44.2175,44.0588,44.2082,303586.0
2023-03-13 09:30:00,45.86,46.09,45.37,45.66,288165.0,42.8352,43.05,42.3775,42.6483,288165.0
2023-03-13 09:35:00,45.61,45.74,45.25,45.51,208765.0,42.6016,42.7231,42.2654,42.5082,208765.0
2023-03-13 09:40:00,45.5,45.53,45.01,45.19,250757.0,42.4989,42.5269,42.0412,42.2093,250757.0
2023-03-13 09:45:00,45.19,45.63,45.04,45.56,228806.0,42.2093,42.6203,42.0692,42.5549,228806.0
2023-03-13 09:50:00,45.55,45.78,45.49,45.67,226196.0,42.5456,42.7604,42.4896,42.6577,226196.0
2023-03-13 09:55:00,45.66,46.01,45.59,45.86,210678.0,42.6483,42.9753,42.583,42.8352,210678.0
2023-03-13 10:00:00,45.87,45.87,45.66,45.77,152447.0,42.8445,42.8445,42.6483,42.7511,152447.0
2023-03-13 10:05:00,45.75,45.79,45.48,45.6,170971.0,42.7324,42.7698,42.4802,42.5923,170971.0
2023-03-13 10:10:00,45.6,45.66,45.22,45.24,111909.0,42.5923,42.6483,42.2374,42.2561,111909.0
2023-03-13 10:15:00,45.21,45.4,45.0,45.11,173227.0,42.228,42.4055,42.0319,42.1346,173227.0
2023-03-13 10:20:00,45.1,45.25,44.96,45.01,108241.0,42.1253,42.2654,41.9945,42.0412,108241.0
2023-03-13 10:25:00,45.01,45.04,44.83,44.88,171268.0,42.0412,42.0692,41.8731,41.9198,171268.0
2023-03-13 10:30:00,44.89,45.21,44.7,45.18,238851.0,41.9291,42.228,41.7517,42.2,238851.0
2023-03-13 10:35:00,45.19,45.46,45.17,45.41,163842.0,42.2093,42.4615,42.1907,42.4148,163842.0
2023-03-13 10:40:00,45.42,45.5,45.05,45.29,199679.0,42.4242,42.4989,42.0786,42.3028,199679.0
2023-03-13 10:45:00,45.29,45.43,45.11,45.16,191308.0,42.3028,42.4335,42.1346,42.1813,191308.0
2023-03-13 10:50:00,45.16,45.22,44.7,44.86,166824.0,42.1813,42.2374,41.7517,41.9011,166824.0
2023-03-13 10:55:00,44.86,45.48,44.83,45.46,121545.0,41.9011,42.4802,41.8731,42.4615,121545.0
2023-03-13 11:00:00,45.46,45.46,45.17,45.25,246133.0,42.4615,42.4615,42.1907,42.2654,246133.0
2023-03-13 11:05:00,45.27,45.51,45.2,45.28,165293.0,42.2841,42.5082,42.2187,42.2934,165293.0
2023-03-13 11:10:00,45.27,45.53,45.08,45.22,183417.0,42.2841,42.5269,42.1066,42.2374,183417.0
2023-03-13 11:15:00,45.2,45.53,45.16,45.38,227130.0,42.2187,42.5269,42.1813,42.3868,227130.0
2023-03-13 11:20:00,45.38,45.54,45.37,45.43,160995.0,42.3868,42.5363,42.3775,42.4335,160995.0
2023-03-13 11:25:00,45.41,45.67,45.13,45.55,260561.0,42.4148,42.6577,42.1533,42.5456,260561.0
2023-03-13 11:30:00,45.55,45.56,45.36,45.45,226125.0,42.5456,42.5549,42.3681,42.4522,226125.0
2023-03-13 11:35:00,45.45,45.51,45.18,45.22,239791.0,42.4522,42.5082,42.2,42.2374,239791.0
2023-03-13 11:40:00,45.23,45.53,45.22,45.49,218188.0,42.2467,42.5269,42.2374,42.4896,218188.0
2023-03-13 11:45:00,45.5,45.57,45.35,45.5,118738.0,42.4989,42.5643,42.3588,42.4989,118738.0
2023-03-13 11:50:00,45.49,45.5,45.0,45.01,191844.0,42.4896,42.4989,42.0319,42.0412,191844.0
2023-03-13 11:55:00,45.0,45.23,44.9,45.23,226720.0,42.0319,42.2467,41.9385,42.2467,226720.0
2023-03-13 12:00:00,45.25,45.52,44.92,44.98,187052.0,42.2654,42.5176,41.9572,42.0132,187052.0
2023-03-13 12:05:00,44.98,45.23,44.96,45.15,95577.0,42.0132,42.2467,41.9945,42.172,95577.0
2023-03-13 12:10:00,45.14,45.14,44.82,44.82,92394.0,42.1626,42.1626,41.8638,41.8638,92394.0
2023-03-13 12:15:00,44.81,45.06,44.79,44.94,88479.0,41.8544,42.0879,41.8357,41.9758,88479.0
2023-03-13 12:20:00,44.93,45.01,44.68,44.69,120581.0,41.9665,42.0412,41.733,41.7423,120581.0
2023-03-13 12:25:00,44.69,45.02,44.63,44.97,157028.0,41.7423,42.0506,41.6863,42.0039,157028.0
2023-03-13 12:30:00,44.96,45.01,44.82,44.9,50117.0,41.9945,42.0412,41.8638,41.9385,50117.0
2023-03-13 12:35:00,44.89,45.06,44.89,45.01,70639.0,41.9291,42.0879,41.9291,42.0412,70639.0
2023-03-13 12:40:00,45.02,45.24,45.01,45.07,81974.0,42.0506,42.2561,42.0412,42.0973,81974.0
2023-03-13 12:45:00,45.07,45.13,44.88,44.95,74118.0,42.0973,42.1533,41.9198,41.9852,74118.0
2023-03-13 12:50:00,44.95,45.0,44.83,44.94,66922.0,41.9852,42.0319,41.8731,41.9758,66922.0
2023-03-13 12:55:00,44.94,44.99,44.81,44.84,64464.0,41.9758,42.0225,41.8544,41.8824,64464.0
2023-03-13 13:00:00,44.84,44.86,44.56,44.57,92585.0,41.8824,41.9011,41.6209,41.6302,92585.0
2023-03-13 13:05:00,44.55,44.82,44.52,44.8,93133.0,41.6116,41.8638,41.5835,41.8451,93133.0
2023-03-13 13:10:00,44.82,44.83,44.58,44.61,89385.0,41.8638,41.8731,41.6396,41.6676,89385.0
2023-03-13 13:15:00,44.61,44.71,44.51,44.64,116675.0,41.6676,41.761,41.5742,41.6956,116675.0
2023-03-13 13:20:00,44.63,44.67,44.5,44.52,152719.0,41.6863,41.7236,41.5649,41.5835,152719.0
2023-03-13 13:25:00,44.53,44.55,44.38,44.46,147573.0,41.5929,41.6116,41.4528,41.5275,147573.0
2023-03-13 13:30:00,44.45,44.51,44.32,44.44,61798.0,41.5182,41.5742,41.3967,41.5088,61798.0
2023-03-13 13:35:00,44.45,44.62,44.43,44.61,92185.0,41.5182,41.6769,41.4995,41.6676,92185.0
2023-03-13 13:40:00,44.61,44.72,44.55,44.62,98101.0,41.6676,41.7703,41.6116,41.6769,98101.0
2023-03-13 13:45:00,44.63,44.8,44.62,44.65,86402.0,41.6863,41.8451,41.6769,41.705,86402.0
2023-03-13 13:50:00,44.65,44.87,44.65,44.76,76976.0,41.705,41.9105,41.705,41.8077,76976.0
2023-03-13 13:55:00,44.76,44.89,44.74,44.79,61216.0,41.8077,41.9291,41.789,41.8357,61216.0
2023-03-13 14:00:00,44.79,44.91,44.79,44.83,69545.0,41.8357,41.9478,41.8357,41.8731,69545.0
2023-03-13 14:05:00,44.82,44.94,44.81,44.88,86407.0,41.8638,41.9758,41.8544,41.9198,86407.0
2023-03-13 14:10:00,44.87,45.01,44.86,44.95,121553.0,41.9105,42.0412,41.9011,41.9852,121553.0
2023-03-13 14:15:00,44.94,45.08,44.93,45.06,64556.0,41.9758,42.1066,41.9665,42.0879,64556.0
2023-03-13 14:20:00,45.05,45.15,44.88,44.9,135140.0,42.0786,42.172,41.9198,41.9385,135140.0
2023-03-13 14:25:00,44.91,44.96,44.74,44.89,131055.0,41.9478,41.9945,41.789,41.9291,131055.0
2023-03-13 14:30:00,44.88,45.02,44.87,44.93,106564.0,41.9198,42.0506,41.9105,41.9665,106564.0
2023-03-13 14:35:00,44.93,44.94,44.69,44.73,84778.0,41.9665,41.9758,41.7423,41.7797,84778.0
2023-03-13 14:40:00,44.74,44.91,44.69,44.84,115005.0,41.789,41.9478,41.7423,41.8824,115005.0
2023-03-13 14:45:00,44.82,44.83,44.58,44.62,93432.0,41.8638,41.8731,41.6396,41.6769,93432.0
2023-03-13 14:50:00,44.62,44.74,44.58,44.73,85811.0,41.6769,41.789,41.6396,41.7797,85811.0
2023-03-13 14:55:00,44.73,44.83,44.71,44.79,81791.0,41.7797,41.8731,41.761,41.8357,81791.0
2023-03-13 15:00:00,44.78,44.86,44.68,44.76,114337.0,41.8264,41.9011,41.733,41.8077,114337.0
2023-03-13 15:05:00,44.76,44.9,44.61,44.62,113680.0,41.8077,41.9385,41.6676,41.6769,113680.0
2023-03-13 15:10:00,44.62,44.79,44.6,44.79,87617.0,41.6769,41.8357,41.6583,41.8357,87617.0
2023-03-13 15:15:00,44.79,44.82,44.65,44.66,139204.0,41.8357,41.8638,41.705,41.7143,139204.0
2023-03-13 15:20:00,44.66,44.66,44.43,44.44,105392.0,41.7143,41.7143,41.4995,41.5088,105392.0
2023-03-13 15:25:00,44.44,44.48,44.35,44.43,111400.0,41.5088,41.5462,41.4248,41.4995,111400.0
2023-03-13 15:30:00,44.42,44.46,44.29,44.36,171525.0,41.4901,41.5275,41.3687,41.4341,171525.0
2023-03-13 15:35:00,44.36,44.4,44.28,44.37,90103.0,41.4341,41.4715,41.3594,41.4434,90103.0
2023-03-13 15:40:00,44.38,44.42,44.32,44.33,93635.0,41.4528,41.4901,41.3967,41.4061,93635.0
2023-03-13 15:45:00,44.33,44.39,44.23,44.29,157484.0,41.4061,41.4621,41.3127,41.3687,157484.0
2023-03-13 15:50:00,44.28,44.29,44.11,44.13,209787.0,41.3594,41.3687,41.2006,41.2193,209787.0
2023-03-13 15:55:00,44.14,44.16,44.04,44.12,465698.0,41.2286,41.2473,41.1352,41.2099,465698.0
2023-03-14 09:30:00,45.56,45.83,45.48,45.61,219485.0,42.5549,42.8071,42.4802,42.6016,219485.0
2023-03-14 09:35:00,45.63,45.63,45.27,45.34,133739.0,42.6203,42.6203,42.2841,42.3495,133739.0
2023-03-14 09:40:00,45.35,45.7,45.2,45.54,188581.0,42.3588,42.6857,42.2187,42.5363,188581.0
2023-03-14 09:45:00,45.57,45.95,45.43,45.75,167888.0,42.5643,42.9192,42.4335,42.7324,167888.0
2023-03-14 09:50:00,45.74,45.89,45.55,45.67,83642.0,42.7231,42.8632,42.5456,42.6577,83642.0
2023-03-14 09:55:00,45.64,45.88,45.53,45.84,79210.0,42.6297,42.8538,42.5269,42.8165,79210.0
2023-03-14 10:00:00,45.83,45.92,45.67,45.82,79483.0,42.8071,42.8912,42.6577,42.7978,79483.0
2023-03-14 10:05:00,45.82,45.96,45.61,45.66,75766.0,42.7978,42.9286,42.6016,42.6483,75766.0
2023-03-14 10:10:00,45.65,45.72,45.37,45.72,95415.0,42.639,42.7044,42.3775,42.7044,95415.0
2023-03-14 10:15:00,45.72,45.75,45.62,45.63,59112.0,42.7044,42.7324,42.611,42.6203,59112.0
2023-03-14 10:20:00,45.64,45.88,45.57,45.85,76767.0,42.6297,42.8538,42.5643,42.8258,76767.0
2023-03-14 10:25:00,45.87,45.93,45.78,45.8,87509.0,42.8445,42.9005,42.7604,42.7791,87509.0
2023-03-14 10:30:00,45.8,45.9,45.7,45.79,135766.0,42.7791,42.8725,42.6857,42.7698,135766.0
2023-03-14 10:35:00,45.77,45.86,45.69,45.77,121883.0,42.7511,42.8352,42.6764,42.7511,121883.0
2023-03-14 10:40:00,45.78,45.95,45.75,45.93,80399.0,42.7604,42.9192,42.7324,42.9005,80399.0
2023-03-14 10:45:00,45.93,45.96,45.84,45.84,90153.0,42.9005,42.9286,42.8165,42.8165,90153.0
2023-03-14 10:50:00,45.84,45.88,45.76,45.88,79645.0,42.8165,42.8538,42.7418,42.8538,79645.0
2023-03-14 10:55:00,45.88,45.89,45.76,45.8,109997.0,42.8538,42.8632,42.7418,42.7791,109997.0
2023-03-14 11:00:00,45.8,45.92,45.79,45.89,106836.0,42.7791,42.8912,42.7698,42.8632,106836.0
2023-03-14 11:05:00,45.9,45.94,45.84,45.92,74344.0,42.8725,42.9099,42.8165,42.8912,74344.0
2023-03-14 11:10:00,45.92,46.01,45.84,45.93,67564.0,42.8912,42.9753,42.8165,42.9005,67564.0
2023-03-14 11:15:00,45.94,46.17,45.94,46.11,124831.0,42.9099,43.1247,42.9099,43.0687,124831.0
2023-03-14 11:20:00,46.11,46.2,46.08,46.16,64928.0,43.0687,43.1527,43.0406,43.1154,64928.0
2023-03-14 11:25:00,46.16,46.2,46.04,46.05,118114.0,43.1154,43.1527,43.0033,43.0126,118114.0
2023-03-14 11:30:00,46.04,46.14,45.9,46.09,242897.0,43.0033,43.0967,42.8725,43.05,242897.0
2023-03-14 11:35:00,46.09,46.21,46.03,46.21,136897.0,43.05,43.1621,42.9939,43.1621,136897.0
2023-03-14 11:40:00,46.21,46.22,46.07,46.12,124493.0,43.1621,43.1714,43.0313,43.078,124493.0
2023-03-14 11:45:00,46.12,46.13,45.95,45.97,104463.0,43.078,43.0873,42.9192,42.9379,104463.0
2023-03-14 11:50:00,45.98,46.01,45.89,45.92,62890.0,42.9472,42.9753,42.8632,42.8912,62890.0
2023-03-14 11:55:00,45.93,45.93,45.82,45.84,65536.0,42.9005,42.9005,42.7978,42.8165,65536.0
2023-03-14 12:00:00,45.84,45.99,45.83,45.88,104897.0,42.8165,42.9566,42.8071,42.8538,104897.0
2023-03-14 12:05:00,45.88,45.96,45.82,45.87,130572.0,42.8538,42.9286,42.7978,42.8445,130572.0
2023-03-14 12:10:00,45.87,45.91,45.82,45.84,54006.0,42.8445,42.8819,42.7978,42.8165,54006.0
2023-03-14 12:15:00,45.85,45.97,45.73,45.92,143246.0,42.8258,42.9379,42.7137,42.8912,143246.0
2023-03-14 12:20:00,45.91,45.95,45.83,45.87,39001.0,42.8819,42.9192,42.8071,42.8445,39001.0
2023-03-14 12:25:00,45.87,45.87,45.72,45.73,39779.0,42.8445,42.8445,42.7044,42.7137,39779.0
2023-03-14 12:30:00,45.73,45.79,45.67,45.78,36125.0,42.7137,42.7698,42.6577,42.7604,36125.0
2023-03-14 12:35:00,45.78,45.84,45.75,45.76,40916.0,42.7604,42.8165,42.7324,42.7418,40916.0
2023-03-14 12:40:00,45.75,45.75,45.65,45.71,48402.0,42.7324,42.7324,42.639,42.6951,48402.0
2023-03-14 12:45:00,45.71,45.74,45.66,45.72,35763.0,42.6951,42.7231,42.6483,42.7044,35763.0
2023-03-14 12:50:00,45.71,45.72,45.59,45.62,63050.0,42.6951,42.7044,42.583,42.611,63050.0
2023-03-14 12:55:00,45.61,45.61,45.55,45.58,28718.0,42.6016,42.6016,42.5456,42.5736,28718.0
2023-03-14 13:00:00,45.57,45.61,45.53,45.54,40099.0,42.5643,42.6016,42.5269,42.5363,40099.0
2023-03-14 13:05:00,45.54,45.55,45.4,45.41,40173.0,42.5363,42.5456,42.4055,42.4148,40173.0
2023-03-14 13:10:00,45.41,45.49,45.39,45.41,51259.0,42.4148,42.4896,42.3962,42.4148,51259.0
2023-03-14 13:15:00,45.41,45.44,45.23,45.38,102552.0,42.4148,42.4429,42.2467,42.3868,102552.0
2023-03-14 13:20:00,45.37,45.38,45.24,45.34,55469.0,42.3775,42.3868,42.2561,42.3495,55469.0
2023-03-14 13:25:00,45.35,45.55,45.34,45.51,60789.0,42.3588,42.5456,42.3495,42.5082,60789.0
2023-03-14 13:30:00,45.5,45.51,45.41,45.47,87311.0,42.4989,42.5082,42.4148,42.4709,87311.0
2023-03-14 13:35:00,45.46,45.57,45.44,45.57,75624.0,42.4615,42.5643,42.4429,42.5643,75624.0
2023-03-14 13:40:00,45.59,45.63,45.39,45.41,60179.0,42.583,42.6203,42.3962,42.4148,60179.0
2023-03-14 13:45:00,45.4,45.52,45.38,45.52,55978.0,42.4055,42.5176,42.3868,42.5176,55978.0
2023-03-14 13:50:00,45.53,45.58,45.49,45.56,39773.0,42.5269,42.5736,42.4896,42.5549,39773.0
2023-03-14 13:55:00,45.56,45.64,45.54,45.64,55773.0,42.5549,42.6297,42.5363,42.6297,55773.0
2023-03-14 14:00:00,45.65,45.71,45.5,45.55,77182.0,42.639,42.6951,42.4989,42.5456,77182.0
2023-03-14 14:05:00,45.54,45.56,45.46,45.5,99883.0,42.5363,42.5549,42.4615,42.4989,99883.0
2023-03-14 14:10:00,45.5,45.51,45.43,45.44,44320.0,42.4989,42.5082,42.4335,42.4429,44320.0
2023-03-14 14:15:00,45.43,45.51,45.34,45.49,87190.0,42.4335,42.5082,42.3495,42.4896,87190.0
2023-03-14 14:20:00,45.48,45.54,45.43,45.51,65792.0,42.4802,42.5363,42.4335,42.5082,65792.0
2023-03-14 14:25:00,45.5,45.66,45.49,45.59,63161.0,42.4989,42.6483,42.4896,42.583,63161.0
2023-03-14 14:30:00,45.59,45.69,45.58,45.66,61692.0,42.583,42.6764,42.5736,42.6483,61692.0
2023-03-14 14:35:00,45.66,45.66,45.54,45.61,138904.0,42.6483,42.6483,42.5363,42.6016,138904.0
2023-03-14 14:40:00,45.61,45.69,45.56,45.68,88502.0,42.6016,42.6764,42.5549,42.667,88502.0
2023-03-14 14:45:00,45.68,45.72,45.63,45.69,89872.0,42.667,42.7044,42.6203,42.6764,89872.0
2023-03-14 14:50:00,45.69,45.76,45.67,45.72,48298.0,42.6764,42.7418,42.6577,42.7044,48298.0
2023-03-14 14:55:00,45.73,45.75,45.66,45.66,45108.0,42.7137,42.7324,42.6483,42.6483,45108.0
2023-03-14 15:00:00,45.67,45.7,45.63,45.68,76060.0,42.6577,42.6857,42.6203,42.667,76060.0
2023-03-14 15:05:00,45.67,45.68,45.46,45.48,67501.0,42.6577,42.667,42.4615,42.4802,67501.0
2023-03-14 15:10:00,45.48,45.48,45.39,45.39,64325.0,42.4802,42.4802,42.3962,42.3962,64325.0
2023-03-14 15:15:00,45.39,45.52,45.35,45.52,76502.0,42.3962,42.5176,42.3588,42.5176,76502.0
2023-03-14 15:20:00,45.52,45.54,45.35,45.4,80819.0,42.5176,42.5363,42.3588,42.4055,80819.0
2023-03-14 15:25:00,45.4,45.54,45.39,45.51,80628.0,42.4055,42.5363,42.3962,42.5082,80628.0
2023-03-14 15:30:00,45.5,45.53,45.44,45.5,100671.0,42.4989,42.5269,42.4429,42.4989,100671.0
2023-03-14 15:35:00,45.51,45.63,45.48,45.48,79128.0,42.5082,42.6203,42.4802,42.4802,79128.0
2023-03-14 15:40:00,45.48,45.52,45.45,45.48,78247.0,42.4802,42.5176,42.4522,42.4802,78247.0
2023-03-14 15:45:00,45.49,45.54,45.43,45.52,129030.0,42.4896,42.5363,42.4335,42.5176,129030.0
2023-03-14 15:50:00,45.53,45.63,45.52,45.61,156463.0,42.5269,42.6203,42.5176,42.6016,156463.0
2023-03-14 15:55:00,45.61,45.77,45.6,45.72,444762.0,42.6016,42.7511,42.5923,42.7044,444762.0
2023-03-15 09:30:00,44.19,44.38,43.84,44.04,151093.0,41.2753,41.4528,40.9484,41.1352,151093.0
2023-03-15 09:35:00,44.02,44.29,43.76,44.28,121622.0,41.1165,41.3687,40.8737,41.3594,121622.0
2023-03-15 09:40:00,44.28,44.35,44.04,44.15,97160.0,41.3594,41.4248,41.1352,41.2379,97160.0
2023-03-15 09:45:00,44.16,44.16,43.93,44.08,121891.0,41.2473,41.2473,41.0325,41.1726,121891.0
2023-03-15 09:50:00,44.09,44.13,43.81,43.9,112235.0,41.1819,41.2193,40.9204,41.0044,112235.0
2023-03-15 09:55:00,43.9,44.0,43.79,44.0,146881.0,41.0044,41.0978,40.9017,41.0978,146881.0
2023-03-15 10:00:00,44.02,44.12,43.9,44.01,131575.0,41.1165,41.2099,41.0044,41.1072,131575.0
2023-03-15 10:05:00,44.02,44.21,43.91,44.2,78857.0,41.1165,41.294,41.0138,41.2846,78857.0
2023-03-15 10:10:00,44.21,44.34,44.15,44.18,54424.0,41.294,41.4154,41.2379,41.266,54424.0
2023-03-15 10:15:00,44.18,44.33,44.06,44.2,43791.0,41.266,41.4061,41.1539,41.2846,43791.0
2023-03-15 10:20:00,44.2,44.31,44.0,44.0,40839.0,41.2846,41.3874,41.0978,41.0978,40839.0
2023-03-15 10:25:00,43.97,44.1,43.88,44.05,64059.0,41.0698,41.1912,40.9858,41.1445,64059.0
2023-03-15 10:30:00,44.07,44.24,44.02,44.06,87846.0,41.1632,41.322,41.1165,41.1539,87846.0
2023-03-15 10:35:00,44.05,44.12,43.91,43.99,111232.0,41.1445,41.2099,41.0138,41.0885,111232.0
2023-03-15 10:40:00,43.99,44.09,43.91,44.08,75732.0,41.0885,41.1819,41.0138,41.1726,75732.0
2023-03-15 10:45:00,44.07,44.08,43.81,43.83,49155.0,41.1632,41.1726,40.9204,40.9391,49155.0
2023-03-15 10:50:00,43.82,43.93,43.73,43.87,79529.0,40.9297,41.0325,40.8456,40.9764,79529.0
2023-03-15 10:55:00,43.88,44.02,43.8,44.02,36535.0,40.9858,41.1165,40.911,41.1165,36535.0
2023-03-15 11:00:00,44.01,44.14,43.97,44.11,58632.0,41.1072,41.2286,41.0698,41.2006,58632.0
2023-03-15 11:05:00,44.09,44.12,43.95,44.07,53997.0,41.1819,41.2099,41.0511,41.1632,53997.0
2023-03-15 11:10:00,44.07,44.2,44.06,44.16,46655.0,41.1632,41.2846,41.1539,41.2473,46655.0
2023-03-15 11:15:00,44.16,44.24,44.08,44.22,44027.0,41.2473,41.322,41.1726,41.3033,44027.0
2023-03-15 11:20:00,44.23,44.23,44.02,44.07,43018.0,41.3127,41.3127,41.1165,41.1632,43018.0
2023-03-15 11:25:00,44.06,44.09,43.93,43.93,35463.0,41.1539,41.1819,41.0325,41.0325,35463.0
2023-03-15 11:30:00,43.94,44.0,43.87,43.88,69139.0,41.0418,41.0978,40.9764,40.9858,69139.0
2023-03-15 11:35:00,43.87,43.88,43.79,43.85,31428.0,40.9764,40.9858,40.9017,40.9577,31428.0
2023-03-15 11:40:00,43.84,43.96,43.84,43.91,46115.0,40.9484,41.0605,40.9484,41.0138,46115.0
2023-03-15 11:45:00,43.9,44.02,43.9,43.92,46338.0,41.0044,41.1165,41.0044,41.0231,46338.0
2023-03-15 11:50:00,43.93,43.94,43.8,43.84,44671.0,41.0325,41.0418,40.911,40.9484,44671.0
2023-03-15 11:55:00,43.85,43.88,43.78,43.86,23094.0,40.9577,40.9858,40.8924,40.9671,23094.0
2023-03-15 12:00:00,43.85,43.95,43.85,43.85,40101.0,40.9577,41.0511,40.9577,40.9577,40101.0
2023-03-15 12:05:00,43.85,43.85,43.71,43.72,100253.0,40.9577,40.9577,40.827,40.8363,100253.0
2023-03-15 12:10:00,43.71,43.8,43.66,43.79,83548.0,40.827,40.911,40.7803,40.9017,83548.0
2023-03-15 12:15:00,43.78,43.81,43.69,43.7,69536.0,40.8924,40.9204,40.8083,40.8176,69536.0
2023-03-15 12:20:00,43.69,43.73,43.6,43.62,50138.0,40.8083,40.8456,40.7242,40.7429,50138.0
2023-03-15 12:25:00,43.63,43.68,43.6,43.65,40770.0,40.7522,40.7989,40.7242,40.7709,40770.0
2023-03-15 12:30:00,43.64,43.69,43.52,43.54,58240.0,40.7616,40.8083,40.6495,40.6682,58240.0
2023-03-15 12:35:00,43.52,43.6,43.51,43.59,89025.0,40.6495,40.7242,40.6402,40.7149,89025.0
2023-03-15 12:40:00,43.59,43.65,43.54,43.65,74420.0,40.7149,40.7709,40.6682,40.7709,74420.0
2023-03-15 12:45:00,43.66,43.67,43.53,43.6,78662.0,40.7803,40.7896,40.6588,40.7242,78662.0
2023-03-15 12:50:00,43.6,43.61,43.48,43.55,102587.0,40.7242,40.7336,40.6121,40.6775,102587.0
2023-03-15 12:55:00,43.55,43.57,43.46,43.55,77799.0,40.6775,40.6962,40.5935,40.6775,77799.0
2023-03-15 13:00:00,43.55,43.58,43.49,43.55,127872.0,40.6775,40.7055,40.6215,40.6775,127872.0
2023-03-15 13:05:00,43.56,43.66,43.55,43.63,78690.0,40.6869,40.7803,40.6775,40.7522,78690.0
2023-03-15 13:10:00,43.64,43.71,43.6,43.68,64367.0,40.7616,40.827,40.7242,40.7989,64367.0
2023-03-15 13:15:00,43.69,43.74,43.63,43.71,72156.0,40.8083,40.855,40.7522,40.827,72156.0
2023-03-15 13:20:00,43.71,43.72,43.61,43.65,80975.0,40.827,40.8363,40.7336,40.7709,80975.0
2023-03-15 13:25:00,43.65,43.67,43.58,43.66,109998.0,40.7709,40.7896,40.7055,40.7803,109998.0
2023-03-15 13:30:00,43.67,43.68,43.53,43.68,111058.0,40.7896,40.7989,40.6588,40.7989,111058.0
2023-03-15 13:35:00,43.69,43.72,43.62,43.63,84637.0,40.8083,40.8363,40.7429,40.7522,84637.0
2023-03-15 13:40:00,43.63,43.66,43.46,43.48,119543.0,40.7522,40.7803,40.5935,40.6121,119543.0
2023-03-15 13:45:00,43.47,43.47,43.38,43.41,93893.0,40.6028,40.6028,40.5187,40.5468,93893.0
2023-03-15 13:50:00,43.4,43.5,43.39,43.49,53057.0,40.5374,40.6308,40.5281,40.6215,53057.0
2023-03-15 13:55:00,43.49,43.51,43.36,43.43,89565.0,40.6215,40.6402,40.5001,40.5654,89565.0
2023-03-15 14:00:00,43.44,43.45,43.3,43.38,68190.0,40.5748,40.5841,40.444,40.5187,68190.0
2023-03-15 14:05:00,43.37,43.42,43.35,43.36,42319.0,40.5094,40.5561,40.4907,40.5001,42319.0
2023-03-15 14:10:00,43.36,43.43,43.31,43.34,61816.0,40.5001,40.5654,40.4534,40.4814,61816.0
2023-03-15 14:15:00,43.32,43.42,43.23,43.4,124880.0,40.4627,40.5561,40.3786,40.5374,124880.0
2023-03-15 14:20:00,43.4,43.64,43.4,43.55,302019.0,40.5374,40.7616,40.5374,40.6775,302019.0
2023-03-15 14:25:00,43.56,43.88,43.49,43.73,192443.0,40.6869,40.9858,40.6215,40.8456,192443.0
2023-03-15 14:30:00,43.71,43.9,43.63,43.72,87205.0,40.827,41.0044,40.7522,40.8363,87205.0
2023-03-15 14:35:00,43.72,43.91,43.68,43.77,85027.0,40.8363,41.0138,40.7989,40.883,85027.0
2023-03-15 14:40:00,43.75,43.86,43.73,43.81,45330.0,40.8643,40.9671,40.8456,40.9204,45330.0
2023-03-15 14:45:00,43.83,43.88,43.74,43.8,90225.0,40.9391,40.9858,40.855,40.911,90225.0
2023-03-15 14:50:00,43.8,43.89,43.72,43.88,91391.0,40.911,40.9951,40.8363,40.9858,91391.0
2023-03-15 14:55:00,43.87,43.94,43.8,43.84,43655.0,40.9764,41.0418,40.911,40.9484,43655.0
2023-03-15 15:00:00,43.85,43.92,43.73,43.75,59603.0,40.9577,41.0231,40.8456,40.8643,59603.0
2023-03-15 15:05:00,43.76,43.85,43.61,43.63,129937.0,40.8737,40.9577,40.7336,40.7522,129937.0
2023-03-15 15:10:00,43.61,43.71,43.57,43.63,58948.0,40.7336,40.827,40.6962,40.7522,58948.0
2023-03-15 15:15:00,43.64,43.71,43.63,43.64,66161.0,40.7616,40.827,40.7522,40.7616,66161.0
2023-03-15 15:20:00,43.64,43.7,43.55,43.67,112579.0,40.7616,40.8176,40.6775,40.7896,112579.0
2023-03-15 15:25:00,43.67,43.81,43.62,43.75,134861.0,40.7896,40.9204,40.7429,40.8643,134861.0
2023-03-15 15:30:00,43.76,43.83,43.73,43.74,83215.0,40.8737,40.9391,40.8456,40.855,83215.0
2023-03-15 15:35:00,43.75,43.84,43.71,43.77,149502.0,40.8643,40.9484,40.827,40.883,149502.0
2023-03-15 15:40:00,43.77,43.81,43.66,43.72,207625.0,40.883,40.9204,40.7803,40.8363,207625.0
2023-03-15 15:45:00,43.72,43.77,43.67,43.73,162414.0,40.8363,40.883,40.7896,40.8456,162414.0
2023-03-15 15:50:00,43.72,43.77,43.67,43.76,200398.0,40.8363,40.883,40.7896,40.8737,200398.0
2023-03-15 15:55:00,43.76,44.02,43.74,44.02,587222.0,40.8737,41.1165,40.855,41.1165,587222.0
2023-03-16 09:30:00,43.52,43.52,43.19,43.24,126350.0,40.6495,40.6495,40.3413,40.388,126350.0
2023-03-16 09:35:00,43.24,43.45,43.23,43.43,75632.0,40.388,40.5841,40.3786,40.5654,75632.0
2023-03-16 09:40:00,43.43,43.5,43.28,43.3,94120.0,40.5654,40.6308,40.4253,40.444,94120.0
2023-03-16 09:45:00,43.3,43.35,43.03,43.05,101311.0,40.444,40.4907,40.1918,40.2105,101311.0
2023-03-16 09:50:00,43.04,43.36,43.04,43.24,79059.0,40.2012,40.5001,40.2012,40.388,79059.0
2023-03-16 09:55:00,43.24,43.45,43.24,43.36,61330.0,40.388,40.5841,40.388,40.5001,61330.0
2023-03-16 10:00:00,43.35,43.42,43.21,43.26,84861.0,40.4907,40.5561,40.3599,40.4066,84861.0
2023-03-16 10:05:00,43.27,43.28,43.04,43.05,68227.0,40.416,40.4253,40.2012,40.2105,68227.0
2023-03-16 10:10:00,43.05,43.26,43.04,43.19,51129.0,40.2105,40.4066,40.2012,40.3413,51129.0
2023-03-16 10:15:00,43.2,43.23,43.0,43.11,57582.0,40.3506,40.3786,40.1638,40.2665,57582.0
2023-03-16 10:20:00,43.11,43.2,43.07,43.11,44186.0,40.2665,40.3506,40.2292,40.2665,44186.0
2023-03-16 10:25:00,43.11,43.24,43.1,43.19,28104.0,40.2665,40.388,40.2572,40.3413,28104.0
2023-03-16 10:30:00,43.19,43.23,43.14,43.17,25038.0,40.3413,40.3786,40.2946,40.3226,25038.0
2023-03-16 10:35:00,43.17,43.38,43.17,43.38,34658.0,40.3226,40.5187,40.3226,40.5187,34658.0
2023-03-16 10:40:00,43.38,43.56,43.32,43.55,92370.0,40.5187,40.6869,40.4627,40.6775,92370.0
2023-03-16 10:45:00,43.56,43.77,43.56,43.75,91175.0,40.6869,40.883,40.6869,40.8643,91175.0
2023-03-16 10:50:00,43.75,44.08,43.75,44.07,61571.0,40.8643,41.1726,40.8643,41.1632,61571.0
2023-03-16 10:55:00,44.07,44.17,43.93,43.95,80384.0,41.1632,41.2566,41.0325,41.0511,80384.0
2023-03-16 11:00:00,43.95,43.99,43.73,43.73,98331.0,41.0511,41.0885,40.8456,40.8456,98331.0
2023-03-16 11:05:00,43.73,43.97,43.7,43.9,102218.0,40.8456,41.0698,40.8176,41.0044,102218.0
2023-03-16 11:10:00,43.9,44.09,43.9,44.08,27012.0,41.0044,41.1819,41.0044,41.1726,27012.0
2023-03-16 11:15:00,44.07,44.17,44.04,44.06,33312.0,41.1632,41.2566,41.1352,41.1539,33312.0
2023-03-16 11:20:00,44.07,44.18,44.03,44.13,63421.0,41.1632,41.266,41.1259,41.2193,63421.0
2023-03-16 11:25:00,44.14,44.29,44.12,44.2,74998.0,41.2286,41.3687,41.2099,41.2846,74998.0
2023-03-16 11:30:00,44.21,44.22,44.04,44.05,55541.0,41.294,41.3033,41.1352,41.1445,55541.0
2023-03-16 11:35:00,44.07,44.12,44.03,44.09,38276.0,41.1632,41.2099,41.1259,41.1819,38276.0
2023-03-16 11:40:00,44.1,44.21,44.09,44.16,30041.0,41.1912,41.294,41.1819,41.2473,30041.0
2023-03-16 11:45:00,44.15,44.2,44.11,44.18,13548.0,41.2379,41.2846,41.2006,41.266,13548.0
2023-03-16 11:50:00,44.19,44.33,44.19,44.27,25856.0,41.2753,41.4061,41.2753,41.35,25856.0
2023-03-16 11:55:00,44.27,44.3,44.24,44.27,39370.0,41.35,41.3781,41.322,41.35,39370.0
2023-03-16 12:00:00,44.26,44.32,44.22,44.26,23367.0,41.3407,41.3967,41.3033,41.3407,23367.0
2023-03-16 12:05:00,44.27,44.31,44.22,44.23,27441.0,41.35,41.3874,41.3033,41.3127,27441.0
2023-03-16 12:10:00,44.23,44.24,44.16,44.23,29426.0,41.3127,41.322,41.2473,41.3127,29426.0
2023-03-16 12:15:00,44.22,44.24,44.17,44.21,38653.0,41.3033,41.322,41.2566,41.294,38653.0
2023-03-16 12:20:00,44.2,44.22,44.15,44.16,27469.0,41.2846,41.3033,41.2379,41.2473,27469.0
2023-03-16 12:25:00,44.15,44.25,44.15,44.21,42943.0,41.2379,41.3313,41.2379,41.294,42943.0
2023-03-16 12:30:00,44.21,44.21,44.11,44.12,45753.0,41.294,41.294,41.2006,41.2099,45753.0
2023-03-16 12:35:00,44.12,44.14,44.04,44.11,32663.0,41.2099,41.2286,41.1352,41.2006,32663.0
2023-03-16 12:40:00,44.1,44.13,44.07,44.13,42837.0,41.1912,41.2193,41.1632,41.2193,42837.0
2023-03-16 12:45:00,44.13,44.21,44.11,44.2,95654.0,41.2193,41.294,41.2006,41.2846,95654.0
2023-03-16 12:50:00,44.21,44.44,44.2,44.41,93031.0,41.294,41.5088,41.2846,41.4808,93031.0
2023-03-16 12:55:00,44.4,44.47,44.36,44.46,48797.0,41.4715,41.5368,41.4341,41.5275,48797.0
2023-03-16 13:00:00,44.46,44.72,44.45,44.72,48811.0,41.5275,41.7703,41.5182,41.7703,48811.0
2023-03-16 13:05:00,44.72,44.75,44.59,44.61,54405.0,41.7703,41.7984,41.6489,41.6676,54405.0
2023-03-16 13:10:00,44.6,44.63,44.55,44.6,48086.0,41.6583,41.6863,41.6116,41.6583,48086.0
2023-03-16 13:15:00,44.59,44.61,44.43,44.47,81310.0,41.6489,41.6676,41.4995,41.5368,81310.0
2023-03-16 13:20:00,44.47,44.55,44.43,44.51,46643.0,41.5368,41.6116,41.4995,41.5742,46643.0
2023-03-16 13:25:00,44.52,44.54,44.45,44.5,38051.0,41.5835,41.6022,41.5182,41.5649,38051.0
2023-03-16 13:30:00,44.5,44.54,44.46,44.47,54606.0,41.5649,41.6022,41.5275,41.5368,54606.0
2023-03-16 13:35:00,44.47,44.48,44.33,44.37,38620.0,41.5368,41.5462,41.4061,41.4434,38620.0
2023-03-16 13:40:00,44.36,44.47,44.34,44.41,76287.0,41.4341,41.5368,41.4154,41.4808,76287.0
2023-03-16 13:45:00,44.41,44.51,44.36,44.45,62885.0,41.4808,41.5742,41.4341,41.5182,62885.0
2023-03-16 13:50:00,44.43,44.45,44.33,44.37,116129.0,41.4995,41.5182,41.4061,41.4434,116129.0
2023-03-16 13:55:00,44.37,44.38,44.3,44.34,69499.0,41.4434,41.4528,41.3781,41.4154,69499.0
2023-03-16 14:00:00,44.33,44.36,44.23,44.25,47059.0,41.4061,41.4341,41.3127,41.3313,47059.0
2023-03-16 14:05:00,44.26,44.29,44.17,44.24,42271.0,41.3407,41.3687,41.2566,41.322,42271.0
2023-03-16 14:10:00,44.24,44.28,44.17,44.18,32591.0,41.322,41.3594,41.2566,41.266,32591.0
2023-03-16 14:15:00,44.17,44.21,44.1,44.16,94880.0,41.2566,41.294,41.1912,41.2473,94880.0
2023-03-16 14:20:00,44.16,44.24,44.15,44.22,27000.0,41.2473,41.322,41.2379,41.3033,27000.0
2023-03-16 14:25:00,44.22,44.28,44.2,44.27,19116.0,41.3033,41.3594,41.2846,41.35,19116.0
2023-03-16 14:30:00,44.27,44.28,44.12,44.13,32152.0,41.35,41.3594,41.2099,41.2193,32152.0
2023-03-16 14:35:00,44.13,44.22,44.11,44.2,31750.0,41.2193,41.3033,41.2006,41.2846,31750.0
2023-03-16 14:40:00,44.21,44.25,44.14,44.2,44564.0,41.294,41.3313,41.2286,41.2846,44564.0
2023-03-16 14:45:00,44.2,44.47,44.13,44.19,93996.0,41.2846,41.5368,41.2193,41.2753,93996.0
2023-03-16 14:50:00,44.19,44.19,44.06,44.08,51445.0,41.2753,41.2753,41.1539,41.1726,51445.0
2023-03-16 14:55:00,44.07,44.19,44.06,44.18,41385.0,41.1632,41.2753,41.1539,41.266,41385.0
2023-03-16 15:00:00,44.18,44.2,44.1,44.11,56946.0,41.266,41.2846,41.1912,41.2006,56946.0
2023-03-16 15:05:00,44.11,44.18,44.09,44.16,76162.0,41.2006,41.266,41.1819,41.2473,76162.0
2023-03-16 15:10:00,44.16,44.17,44.09,44.09,62633.0,41.2473,41.2566,41.1819,41.1819,62633.0
2023-03-16 15:15:00,44.09,44.15,44.06,44.09,33885.0,41.1819,41.2379,41.1539,41.1819,33885.0
2023-03-16 15:20:00,44.09,44.26,44.07,44.22,77927.0,41.1819,41.3407,41.1632,41.3033,77927.0
2023-03-16 15:25:00,44.21,44.29,44.2,44.27,86179.0,41.294,41.3687,41.2846,41.35,86179.0
2023-03-16 15:30:00,44.27,44.42,44.26,44.4,199081.0,41.35,41.4901,41.3407,41.4715,199081.0
2023-03-16 15:35:00,44.41,44.41,44.28,44.36,82003.0,41.4808,41.4808,41.3594,41.4341,82003.0
2023-03-16 15:40:00,44.37,44.48,44.35,44.45,74799.0,41.4434,41.5462,41.4248,41.5182,74799.0
2023-03-16 15:45:00,44.45,44.45,44.34,44.4,169475.0,41.5182,41.5182,41.4154,41.4715,169475.0
2023-03-16 15:50:00,44.4,44.45,44.36,44.38,158096.0,41.4715,41.5182,41.4341,41.4528,158096.0
2023-03-16 15:55:00,44.37,44.42,44.35,44.4,248945.0,41.4434,41.4901,41.4248,41.4715,248945.0
2023-03-17 09:30:00,43.76,43.82,43.1,43.13,873105.0,40.8737,40.9297,40.2572,40.2852,873105.0
2023-03-17 09:35:00,43.11,43.31,43.01,43.09,46596.0,40.2665,40.4534,40.1731,40.2479,46596.0
2023-03-17 09:40:00,43.09,43.11,42.84,42.93,94005.0,40.2479,40.2665,40.0144,40.0984,94005.0
2023-03-17 09:45:00,42.92,42.98,42.77,42.8,87842.0,40.0891,40.1451,39.949,39.977,87842.0
2023-03-17 09:50:00,42.8,42.99,42.74,42.88,43233.0,39.977,40.1545,39.9209,40.0517,43233.0
2023-03-17 09:55:00,42.88,43.02,42.85,42.89,57432.0,40.0517,40.1825,40.0237,40.0611,57432.0
2023-03-17 10:00:00,42.91,43.18,42.91,43.1,85308.0,40.0797,40.3319,40.0797,40.2572,85308.0
2023-03-17 10:05:00,43.09,43.12,42.87,42.89,40437.0,40.2479,40.2759,40.0424,40.0611,40437.0
2023-03-17 10:10:00,42.91,42.91,42.77,42.8,33575.0,40.0797,40.0797,39.949,39.977,33575.0
2023-03-17 10:15:00,42.81,42.89,42.73,42.74,34656.0,39.9863,40.0611,39.9116,39.9209,34656.0
2023-03-17 10:20:00,42.74,42.85,42.72,42.72,41826.0,39.9209,40.0237,39.9023,39.9023,41826.0
2023-03-17 10:25:00,42.71,42.83,42.63,42.82,40003.0,39.8929,40.005,39.8182,39.9957,40003.0
2023-03-17 10:30:00,42.8,42.9,42.79,42.84,45051.0,39.977,40.0704,39.9676,40.0144,45051.0
2023-03-17 10:35:00,42.84,42.85,42.76,42.77,56943.0,40.0144,40.0237,39.9396,39.949,56943.0
2023-03-17 10:40:00,42.77,42.78,42.66,42.69,56846.0,39.949,39.9583,39.8462,39.8742,56846.0
2023-03-17 10:45:00,42.68,42.8,42.61,42.75,49295.0,39.8649,39.977,39.7995,39.9303,49295.0
2023-03-17 10:50:00,42.75,42.79,42.69,42.71,62293.0,39.9303,39.9676,39.8742,39.8929,62293.0
2023-03-17 10:55:00,42.71,42.79,42.65,42.66,46159.0,39.8929,39.9676,39.8369,39.8462,46159.0
2023-03-17 11:00:00,42.66,42.7,42.55,42.58,48330.0,39.8462,39.8836,39.7435,39.7715,48330.0
2023-03-17 11:05:00,42.59,42.68,42.55,42.68,46384.0,39.7808,39.8649,39.7435,39.8649,46384.0
2023-03-17 11:10:00,42.66,42.7,42.62,42.66,57722.0,39.8462,39.8836,39.8089,39.8462,57722.0
2023-03-17 11:15:00,42.64,42.74,42.63,42.66,32604.0,39.8275,39.9209,39.8182,39.8462,32604.0
2023-03-17 11:20:00,42.66,42.69,42.57,42.57,57004.0,39.8462,39.8742,39.7622,39.7622,57004.0
2023-03-17 11:25:00,42.56,42.58,42.5,42.53,51653.0,39.7528,39.7715,39.6968,39.7248,51653.0
2023-03-17 11:30:00,42.52,42.64,42.49,42.64,89051.0,39.7155,39.8275,39.6874,39.8275,89051.0
2023-03-17 11:35:00,42.64,42.65,42.52,42.52,26418.0,39.8275,39.8369,39.7155,39.7155,26418.0
2023-03-17 11:40:00,42.52,42.57,42.52,42.54,44711.0,39.7155,39.7622,39.7155,39.7341,44711.0
2023-03-17 11:45:00,42.54,42.62,42.54,42.6,35143.0,39.7341,39.8089,39.7341,39.7902,35143.0
2023-03-17 11:50:00,42.61,42.62,42.49,42.5,62093.0,39.7995,39.8089,39.6874,39.6968,62093.0
2023-03-17 11:55:00,42.49,42.57,42.44,42.55,91451.0,39.6874,39.7622,39.6407,39.7435,91451.0
2023-03-17 12:00:00,42.55,42.67,42.55,42.62,39603.0,39.7435,39.8556,39.7435,39.8089,39603.0
2023-03-17 12:05:00,42.61,42.66,42.56,42.65,29775.0,39.7995,39.8462,39.7528,39.8369,29775.0
2023-03-17 12:10:00,42.66,42.68,42.63,42.63,36470.0,39.8462,39.8649,39.8182,39.8182,36470.0
2023-03-17 12:15:00,42.62,42.72,42.6,42.72,42056.0,39.8089,39.9023,39.7902,39.9023,42056.0
2023-03-17 12:20:00,42.72,42.75,42.62,42.68,29970.0,39.9023,39.9303,39.8089,39.8649,29970.0
2023-03-17 12:25:00,42.68,42.79,42.66,42.77,33862.0,39.8649,39.9676,39.8462,39.949,33862.0
2023-03-17 12:30:00,42.77,42.86,42.76,42.77,110075.0,39.949,40.033,39.9396,39.949,110075.0
2023-03-17 12:35:00,42.77,42.8,42.73,42.78,39526.0,39.949,39.977,39.9116,39.9583,39526.0
2023-03-17 12:40:00,42.79,42.8,42.74,42.77,26489.0,39.9676,39.977,39.9209,39.949,26489.0
2023-03-17 12:45:00,42.75,42.76,42.7,42.73,26461.0,39.9303,39.9396,39.8836,39.9116,26461.0
2023-03-17 12:50:00,42.74,42.78,42.66,42.68,27556.0,39.9209,39.9583,39.8462,39.8649,27556.0
2023-03-17 12:55:00,42.68,42.74,42.67,42.7,31019.0,39.8649,39.9209,39.8556,39.8836,31019.0
2023-03-17 13:00:00,42.7,42.74,42.69,42.72,39551.0,39.8836,39.9209,39.8742,39.9023,39551.0
2023-03-17 13:05:00,42.72,42.81,42.71,42.8,34229.0,39.9023,39.9863,39.8929,39.977,34229.0
2023-03-17 13:10:00,42.79,42.81,42.75,42.76,23260.0,39.9676,39.9863,39.9303,39.9396,23260.0
2023-03-17 13:15:00,42.75,42.76,42.65,42.67,33230.0,39.9303,39.9396,39.8369,39.8556,33230.0
2023-03-17 13:20:00,42.68,42.72,42.63,42.64,52381.0,39.8649,39.9023,39.8182,39.8275,52381.0
2023-03-17 13:25:00,42.64,42.66,42.58,42.63,83580.0,39.8275,39.8462,39.7715,39.8182,83580.0
2023-03-17 13:30:00,42.64,42.73,42.59,42.66,72359.0,39.8275,39.9116,39.7808,39.8462,72359.0
2023-03-17 13:35:00,42.66,42.67,42.59,42.65,41048.0,39.8462,39.8556,39.7808,39.8369,41048.0
2023-03-17 13:40:00,42.65,42.65,42.54,42.56,29798.0,39.8369,39.8369,39.7341,39.7528,29798.0
2023-03-17 13:45:00,42.56,42.61,42.52,42.59,30230.0,39.7528,39.7995,39.7155,39.7808,30230.0
2023-03-17 13:50:00,42.59,42.64,42.54,42.59,51506.0,39.7808,39.8275,39.7341,39.7808,51506.0
2023-03-17 13:55:00,42.59,42.62,42.56,42.62,30860.0,39.7808,39.8089,39.7528,39.8089,30860.0
2023-03-17 14:00:00,42.63,42.67,42.57,42.57,20262.0,39.8182,39.8556,39.7622,39.7622,20262.0
2023-03-17 14:05:00,42.58,42.6,42.48,42.52,66959.0,39.7715,39.7902,39.6781,39.7155,66959.0
2023-03-17 14:10:00,42.52,42.55,42.43,42.44,32457.0,39.7155,39.7435,39.6314,39.6407,32457.0
2023-03-17 14:15:00,42.43,42.47,42.38,42.39,33579.0,39.6314,39.6688,39.5847,39.594,33579.0
2023-03-17 14:20:00,42.39,42.42,42.34,42.42,80536.0,39.594,39.6221,39.5473,39.6221,80536.0
2023-03-17 14:25:00,42.41,42.42,42.3,42.32,61005.0,39.6127,39.6221,39.51,39.5286,61005.0
2023-03-17 14:30:00,42.31,42.47,42.3,42.45,99726.0,39.5193,39.6688,39.51,39.6501,99726.0
2023-03-17 14:35:00,42.45,42.51,42.44,42.51,26346.0,39.6501,39.7061,39.6407,39.7061,26346.0
2023-03-17 14:40:00,42.51,42.55,42.48,42.53,51982.0,39.7061,39.7435,39.6781,39.7248,51982.0
2023-03-17 14:45:00,42.52,42.52,42.46,42.49,37970.0,39.7155,39.7155,39.6594,39.6874,37970.0
2023-03-17 14:50:00,42.48,42.58,42.41,42.57,58357.0,39.6781,39.7715,39.6127,39.7622,58357.0
2023-03-17 14:55:00,42.58,42.61,42.55,42.57,38545.0,39.7715,39.7995,39.7435,39.7622,38545.0
2023-03-17 15:00:00,42.57,42.59,42.5,42.56,37458.0,39.7622,39.7808,39.6968,39.7528,37458.0
2023-03-17 15:05:00,42.56,42.59,42.53,42.54,40259.0,39.7528,39.7808,39.7248,39.7341,40259.0
2023-03-17 15:10:00,42.55,42.65,42.52,42.64,144256.0,39.7435,39.8369,39.7155,39.8275,144256.0
2023-03-17 15:15:00,42.64,42.69,42.56,42.66,99814.0,39.8275,39.8742,39.7528,39.8462,99814.0
2023-03-17 15:20:00,42.66,42.69,42.6,42.62,99722.0,39.8462,39.8742,39.7902,39.8089,99722.0
2023-03-17 15:25:00,42.63,42.69,42.58,42.67,76784.0,39.8182,39.8742,39.7715,39.8556,76784.0
2023-03-17 15:30:00,42.68,42.68,42.54,42.59,57240.0,39.8649,39.8649,39.7341,39.7808,57240.0
2023-03-17 15:35:00,42.59,42.72,42.57,42.68,122001.0,39.7808,39.9023,39.7622,39.8649,122001.0
2023-03-17 15:40:00,42.68,42.74,42.62,42.72,130116.0,39.8649,39.9209,39.8089,39.9023,130116.0
2023-03-17 15:45:00,42.72,42.72,42.5,42.53,167743.0,39.9023,39.9023,39.6968,39.7248,167743.0
2023-03-17 15:50:00,42.53,42.65,42.48,42.65,217884.0,39.7248,39.8369,39.6781,39.8369,217884.0
2023-03-17 15:55:00,42.65,42.65,42.53,42.57,387992.0,39.8369,39.8369,39.7248,39.7622,387992.0
2023-03-20 09:30:00,43.18,43.26,43.02,43.02,118904.0,40.3319,40.4066,40.1825,40.1825,118904.0
2023-03-20 09:35:00,43.03,43.06,42.91,42.93,88954.0,40.1918,40.2198,40.0797,40.0984,88954.0
2023-03-20 09:40:00,42.93,43.12,42.92,43.09,101994.0,40.0984,40.2759,40.0891,40.2479,101994.0
2023-03-20 09:45:00,43.09,43.48,43.08,43.47,104770.0,40.2479,40.6121,40.2385,40.6028,104770.0
2023-03-20 09:50:00,43.48,43.74,43.47,43.69,87955.0,40.6121,40.855,40.6028,40.8083,87955.0
2023-03-20 09:55:00,43.69,43.88,43.65,43.83,135795.0,40.8083,40.9858,40.7709,40.9391,135795.0
2023-03-20 10:00:00,43.84,43.93,43.72,43.8,125083.0,40.9484,41.0325,40.8363,40.911,125083.0
2023-03-20 10:05:00,43.8,43.88,43.71,43.76,65496.0,40.911,40.9858,40.827,40.8737,65496.0
2023-03-20 10:10:00,43.76,43.77,43.62,43.69,59777.0,40.8737,40.883,40.7429,40.8083,59777.0
2023-03-20 10:15:00,43.69,43.76,43.55,43.59,41277.0,40.8083,40.8737,40.6775,40.7149,41277.0
2023-03-20 10:20:00,43.6,43.78,43.59,43.77,24464.0,40.7242,40.8924,40.7149,40.883,24464.0
2023-03-20 10:25:00,43.77,43.77,43.63,43.68,131291.0,40.883,40.883,40.7522,40.7989,131291.0
2023-03-20 10:30:00,43.67,43.74,43.59,43.68,64474.0,40.7896,40.855,40.7149,40.7989,64474.0
2023-03-20 10:35:00,43.69,43.73,43.59,43.59,31208.0,40.8083,40.8456,40.7149,40.7149,31208.0
2023-03-20 10:40:00,43.58,43.61,43.5,43.54,26874.0,40.7055,40.7336,40.6308,40.6682,26874.0
2023-03-20 10:45:00,43.53,43.6,43.5,43.59,31806.0,40.6588,40.7242,40.6308,40.7149,31806.0
2023-03-20 10:50:00,43.59,43.59,43.47,43.5,104076.0,40.7149,40.7149,40.6028,40.6308,104076.0
2023-03-20 10:55:00,43.51,43.59,43.46,43.58,104284.0,40.6402,40.7149,40.5935,40.7055,104284.0
2023-03-20 11:00:00,43.58,43.68,43.57,43.59,83369.0,40.7055,40.7989,40.6962,40.7149,83369.0
2023-03-20 11:05:00,43.6,43.64,43.57,43.59,21054.0,40.7242,40.7616,40.6962,40.7149,21054.0
2023-03-20 11:10:00,43.58,43.59,43.49,43.58,62725.0,40.7055,40.7149,40.6215,40.7055,62725.0
2023-03-20 11:15:00,43.59,43.6,43.48,43.58,52217.0,40.7149,40.7242,40.6121,40.7055,52217.0
2023-03-20 11:20:00,43.58,43.65,43.53,43.64,33967.0,40.7055,40.7709,40.6588,40.7616,33967.0
2023-03-20 11:25:00,43.64,43.76,43.62,43.75,46280.0,40.7616,40.8737,40.7429,40.8643,46280.0
2023-03-20 11:30:00,43.75,43.75,43.61,43.65,24847.0,40.8643,40.8643,40.7336,40.7709,24847.0
2023-03-20 11:35:00,43.66,43.69,43.62,43.65,30777.0,40.7803,40.8083,40.7429,40.7709,30777.0
2023-03-20 11:40:00,43.64,43.7,43.62,43.65,21993.0,40.7616,40.8176,40.7429,40.7709,21993.0
2023-03-20 11:45:00,43.64,43.66,43.6,43.61,26414.0,40.7616,40.7803,40.7242,40.7336,26414.0
2023-03-20 11:50:00,43.62,43.66,43.52,43.52,49528.0,40.7429,40.7803,40.6495,40.6495,49528.0
2023-03-20 11:55:00,43.52,43.56,43.49,43.54,58230.0,40.6495,40.6869,40.6215,40.6682,58230.0
2023-03-20 12:00:00,43.54,43.56,43.5,43.52,31700.0,40.6682,40.6869,40.6308,40.6495,31700.0
2023-03-20 12:05:00,43.51,43.52,43.34,43.35,115072.0,40.6402,40.6495,40.4814,40.4907,115072.0
2023-03-20 12:10:00,43.36,43.37,43.22,43.33,54713.0,40.5001,40.5094,40.3693,40.472,54713.0
2023-03-20 12:15:00,43.33,43.42,43.33,43.39,137946.0,40.472,40.5561,40.472,40.5281,137946.0
2023-03-20 12:20:00,43.38,43.39,43.27,43.27,63050.0,40.5187,40.5281,40.416,40.416,63050.0
2023-03-20 12:25:00,43.26,43.34,43.21,43.33,69328.0,40.4066,40.4814,40.3599,40.472,69328.0
2023-03-20 12:30:00,43.34,43.4,43.29,43.34,90154.0,40.4814,40.5374,40.4347,40.4814,90154.0
2023-03-20 12:35:00,43.34,43.36,43.3,43.35,54261.0,40.4814,40.5001,40.444,40.4907,54261.0
2023-03-20 12:40:00,43.34,43.37,43.3,43.31,28652.0,40.4814,40.5094,40.444,40.4534,28652.0
2023-03-20 12:45:00,43.31,43.33,43.26,43.32,26334.0,40.4534,40.472,40.4066,40.4627,26334.0
2023-03-20 12:50:00,43.33,43.41,43.33,43.37,73292.0,40.472,40.5468,40.472,40.5094,73292.0
2023-03-20 12:55:00,43.38,43.45,43.37,43.41,35336.0,40.5187,40.5841,40.5094,40.5468,35336.0
2023-03-20 13:00:00,43.42,43.49,43.41,43.48,20505.0,40.5561,40.6215,40.5468,40.6121,20505.0
2023-03-20 13:05:00,43.48,43.55,43.48,43.52,34997.0,40.6121,40.6775,40.6121,40.6495,34997.0
2023-03-20 13:10:00,43.52,43.53,43.47,43.48,28708.0,40.6495,40.6588,40.6028,40.6121,28708.0
2023-03-20 13:15:00,43.49,43.53,43.45,43.48,34107.0,40.6215,40.6588,40.5841,40.6121,34107.0
2023-03-20 13:20:00,43.48,43.49,43.44,43.45,13437.0,40.6121,40.6215,40.5748,40.5841,13437.0
2023-03-20 13:25:00,43.45,43.45,43.38,43.39,25816.0,40.5841,40.5841,40.5187,40.5281,25816.0
2023-03-20 13:30:00,43.38,43.45,43.36,43.37,37154.0,40.5187,40.5841,40.5001,40.5094,37154.0
2023-03-20 13:35:00,43.36,43.38,43.33,43.37,22607.0,40.5001,40.5187,40.472,40.5094,22607.0
2023-03-20 13:40:00,43.37,43.38,43.31,43.34,43096.0,40.5094,40.5187,40.4534,40.4814,43096.0
2023-03-20 13:45:00,43.35,43.4,43.33,43.36,74408.0,40.4907,40.5374,40.472,40.5001,74408.0
2023-03-20 13:50:00,43.36,43.38,43.34,43.35,54522.0,40.5001,40.5187,40.4814,40.4907,54522.0
2023-03-20 13:55:00,43.35,43.39,43.32,43.34,67282.0,40.4907,40.5281,40.4627,40.4814,67282.0
2023-03-20 14:00:00,43.35,43.36,43.26,43.29,21128.0,40.4907,40.5001,40.4066,40.4347,21128.0
2023-03-20 14:05:00,43.3,43.31,43.25,43.27,28758.0,40.444,40.4534,40.3973,40.416,28758.0
2023-03-20 14:10:00,43.26,43.3,43.25,43.28,22495.0,40.4066,40.444,40.3973,40.4253,22495.0
2023-03-20 14:15:00,43.28,43.29,43.22,43.29,29005.0,40.4253,40.4347,40.3693,40.4347,29005.0
2023-03-20 14:20:00,43.28,43.32,43.27,43.27,28783.0,40.4253,40.4627,40.416,40.416,28783.0
2023-03-20 14:25:00,43.27,43.27,43.23,43.25,64826.0,40.416,40.416,40.3786,40.3973,64826.0
2023-03-20 14:30:00,43.25,43.26,43.15,43.19,39204.0,40.3973,40.4066,40.3039,40.3413,39204.0
2023-03-20 14:35:00,43.18,43.18,43.12,43.14,27589.0,40.3319,40.3319,40.2759,40.2946,27589.0
2023-03-20 14:40:00,43.14,43.18,43.1,43.16,42311.0,40.2946,40.3319,40.2572,40.3132,42311.0
2023-03-20 14:45:00,43.15,43.19,43.14,43.19,37297.0,40.3039,40.3413,40.2946,40.3413,37297.0
2023-03-20 14:50:00,43.19,43.26,43.18,43.21,58064.0,40.3413,40.4066,40.3319,40.3599,58064.0
2023-03-20 14:55:00,43.21,43.24,43.15,43.17,79605.0,40.3599,40.388,40.3039,40.3226,79605.0
2023-03-20 15:00:00,43.17,43.23,43.14,43.21,49194.0,40.3226,40.3786,40.2946,40.3599,49194.0
2023-03-20 15:05:00,43.21,43.28,43.2,43.23,45641.0,40.3599,40.4253,40.3506,40.3786,45641.0
2023-03-20 15:10:00,43.23,43.25,43.14,43.16,51998.0,40.3786,40.3973,40.2946,40.3132,51998.0
2023-03-20 15:15:00,43.16,43.18,43.09,43.15,155096.0,40.3132,40.3319,40.2479,40.3039,155096.0
2023-03-20 15:20:00,43.16,43.16,43.08,43.15,53119.0,40.3132,40.3132,40.2385,40.3039,53119.0
2023-03-20 15:25:00,43.15,43.25,43.14,43.22,85025.0,40.3039,40.3973,40.2946,40.3693,85025.0
2023-03-20 15:30:00,43.21,43.3,43.17,43.27,86108.0,40.3599,40.444,40.3226,40.416,86108.0
2023-03-20 15:35:00,43.27,43.28,43.2,43.23,59513.0,40.416,40.4253,40.3506,40.3786,59513.0
2023-03-20 15:40:00,43.23,43.26,43.19,43.22,75676.0,40.3786,40.4066,40.3413,40.3693,75676.0
2023-03-20 15:45:00,43.22,43.31,43.2,43.3,96942.0,40.3693,40.4534,40.3506,40.444,96942.0
2023-03-20 15:50:00,43.3,43.36,43.27,43.32,178659.0,40.444,40.5001,40.416,40.4627,178659.0
2023-03-20 15:55:00,43.32,43.33,43.25,43.27,382392.0,40.4627,40.472,40.3973,40.416,382392.0
2023-03-21 09:30:00,44.69,44.98,44.57,44.8,140329.0,41.7423,42.0132,41.6302,41.8451,140329.0
2023-03-21 09:35:00,44.82,44.94,44.67,44.92,73574.0,41.8638,41.9758,41.7236,41.9572,73574.0
2023-03-21 09:40:00,44.92,45.1,44.87,44.97,137105.0,41.9572,42.1253,41.9105,42.0039,137105.0
2023-03-21 09:45:00,44.95,45.11,44.87,44.89,167529.0,41.9852,42.1346,41.9105,41.9291,167529.0
2023-03-21 09:50:00,44.89,45.0,44.89,44.9,86764.0,41.9291,42.0319,41.9291,41.9385,86764.0
2023-03-21 09:55:00,44.89,45.02,44.88,44.98,95941.0,41.9291,42.0506,41.9198,42.0132,95941.0
2023-03-21 10:00:00,44.98,45.04,44.9,44.99,140010.0,42.0132,42.0692,41.9385,42.0225,140010.0
2023-03-21 10:05:00,44.99,45.04,44.95,45.01,67461.0,42.0225,42.0692,41.9852,42.0412,67461.0
2023-03-21 10:10:00,45.0,45.1,44.99,45.05,58130.0,42.0319,42.1253,42.0225,42.0786,58130.0
2023-03-21 10:15:00,45.05,45.06,44.91,44.91,52359.0,42.0786,42.0879,41.9478,41.9478,52359.0
2023-03-21 10:20:00,44.91,44.92,44.83,44.9,103265.0,41.9478,41.9572,41.8731,41.9385,103265.0
2023-03-21 10:25:00,44.89,45.01,44.89,45.0,32767.0,41.9291,42.0412,41.9291,42.0319,32767.0
2023-03-21 10:30:00,45.0,45.0,44.93,44.98,38347.0,42.0319,42.0319,41.9665,42.0132,38347.0
2023-03-21 10:35:00,44.98,44.99,44.9,44.98,53991.0,42.0132,42.0225,41.9385,42.0132,53991.0
2023-03-21 10:40:00,44.98,44.99,44.92,44.97,27935.0,42.0132,42.0225,41.9572,42.0039,27935.0
2023-03-21 10:45:00,44.97,45.13,44.97,45.05,37268.0,42.0039,42.1533,42.0039,42.0786,37268.0
2023-03-21 10:50:00,45.05,45.06,44.9,45.01,50248.0,42.0786,42.0879,41.9385,42.0412,50248.0
2023-03-21 10:55:00,45.01,45.08,44.96,45.05,49067.0,42.0412,42.1066,41.9945,42.0786,49067.0
2023-03-21 11:00:00,45.05,45.07,44.99,44.99,22001.0,42.0786,42.0973,42.0225,42.0225,22001.0
2023-03-21 11:05:00,44.99,45.07,44.98,45.01,25530.0,42.0225,42.0973,42.0132,42.0412,25530.0
2023-03-21 11:10:00,45.01,45.12,44.99,45.12,41195.0,42.0412,42.144,42.0225,42.144,41195.0
2023-03-21 11:15:00,45.12,45.15,45.1,45.13,20089.0,42.144,42.172,42.1253,42.1533,20089.0
2023-03-21 11:20:00,45.14,45.24,45.14,45.22,31433.0,42.1626,42.2561,42.1626,42.2374,31433.0
2023-03-21 11:25:00,45.21,45.22,45.13,45.19,36197.0,42.228,42.2374,42.1533,42.2093,36197.0
2023-03-21 11:30:00,45.19,45.25,45.18,45.24,33547.0,42.2093,42.2654,42.2,42.2561,33547.0
2023-03-21 11:35:00,45.25,45.27,45.16,45.17,52105.0,42.2654,42.2841,42.1813,42.1907,52105.0
2023-03-21 11:40:00,45.16,45.22,45.11,45.17,48466.0,42.1813,42.2374,42.1346,42.1907,48466.0
2023-03-21 11:45:00,45.16,45.25,45.11,45.25,129649.0,42.1813,42.2654,42.1346,42.2654,129649.0
2023-03-21 11:50:00,45.25,45.27,45.15,45.2,127107.0,42.2654,42.2841,42.172,42.2187,127107.0
2023-03-21 11:55:00,45.21,45.23,45.13,45.14,40944.0,42.228,42.2467,42.1533,42.1626,40944.0
2023-03-21 12:00:00,45.14,45.19,45.07,45.09,62895.0,42.1626,42.2093,42.0973,42.1159,62895.0
2023-03-21 12:05:00,45.09,45.12,45.05,45.07,34614.0,42.1159,42.144,42.0786,42.0973,34614.0
2023-03-21 12:10:00,45.09,45.13,45.08,45.11,38122.0,42.1159,42.1533,42.1066,42.1346,38122.0
2023-03-21 12:15:00,45.11,45.15,45.1,45.12,37227.0,42.1346,42.172,42.1253,42.144,37227.0
2023-03-21 12:20:00,45.12,45.21,45.11,45.19,47492.0,42.144,42.228,42.1346,42.2093,47492.0
2023-03-21 12:25:00,45.19,45.25,45.19,45.23,33610.0,42.2093,42.2654,42.2093,42.2467,33610.0
2023-03-21 12:30:00,45.23,45.3,45.23,45.27,63450.0,42.2467,42.3121,42.2467,42.2841,63450.0
2023-03-21 12:35:00,45.27,45.32,45.22,45.29,178436.0,42.2841,42.3308,42.2374,42.3028,178436.0
2023-03-21 12:40:00,45.29,45.31,45.26,45.29,34036.0,42.3028,42.3214,42.2747,42.3028,34036.0
2023-03-21 12:45:00,45.29,45.3,45.26,45.27,57276.0,42.3028,42.3121,42.2747,42.2841,57276.0
2023-03-21 12:50:00,45.28,45.29,45.2,45.27,51730.0,42.2934,42.3028,42.2187,42.2841,51730.0
2023-03-21 12:55:00,45.27,45.3,45.25,45.28,55341.0,42.2841,42.3121,42.2654,42.2934,55341.0
2023-03-21 13:00:00,45.28,45.3,45.22,45.27,34643.0,42.2934,42.3121,42.2374,42.2841,34643.0
2023-03-21 13:05:00,45.26,45.29,45.21,45.29,21089.0,42.2747,42.3028,42.228,42.3028,21089.0
2023-03-21 13:10:00,45.29,45.36,45.28,45.33,46357.0,42.3028,42.3681,42.2934,42.3401,46357.0
2023-03-21 13:15:00,45.33,45.41,45.33,45.4,32176.0,42.3401,42.4148,42.3401,42.4055,32176.0
2023-03-21 13:20:00,45.4,45.42,45.35,45.4,57155.0,42.4055,42.4242,42.3588,42.4055,57155.0
2023-03-21 13:25:00,45.4,45.41,45.36,45.38,34723.0,42.4055,42.4148,42.3681,42.3868,34723.0
2023-03-21 13:30:00,45.38,45.43,45.36,45.4,42573.0,42.3868,42.4335,42.3681,42.4055,42573.0
2023-03-21 13:35:00,45.41,45.46,45.36,45.37,29741.0,42.4148,42.4615,42.3681,42.3775,29741.0
2023-03-21 13:40:00,45.37,45.41,45.34,45.4,20280.0,42.3775,42.4148,42.3495,42.4055,20280.0
2023-03-21 13:45:00,45.39,45.41,45.35,45.35,33255.0,42.3962,42.4148,42.3588,42.3588,33255.0
2023-03-21 13:50:00,45.34,45.4,45.32,45.36,50796.0,42.3495,42.4055,42.3308,42.3681,50796.0
2023-03-21 13:55:00,45.36,45.38,45.33,45.37,31418.0,42.3681,42.3868,42.3401,42.3775,31418.0
2023-03-21 14:00:00,45.37,45.37,45.27,45.28,31096.0,42.3775,42.3775,42.2841,42.2934,31096.0
2023-03-21 14:05:00,45.28,45.3,45.19,45.25,25479.0,42.2934,42.3121,42.2093,42.2654,25479.0
2023-03-21 14:10:00,45.25,45.32,45.24,45.29,41019.0,42.2654,42.3308,42.2561,42.3028,41019.0
2023-03-21 14:15:00,45.29,45.31,45.26,45.28,34320.0,42.3028,42.3214,42.2747,42.2934,34320.0
2023-03-21 14:20:00,45.28,45.32,45.28,45.29,39916.0,42.2934,42.3308,42.2934,42.3028,39916.0
2023-03-21 14:25:00,45.28,45.29,45.23,45.24,27095.0,42.2934,42.3028,42.2467,42.2561,27095.0
2023-03-21 14:30:00,45.25,45.28,45.19,45.21,50146.0,42.2654,42.2934,42.2093,42.228,50146.0
2023-03-21 14:35:00,45.21,45.21,45.15,45.17,35432.0,42.228,42.228,42.172,42.1907,35432.0
2023-03-21 14:40:00,45.17,45.21,45.16,45.19,35526.0,42.1907,42.228,42.1813,42.2093,35526.0
2023-03-21 14:45:00,45.18,45.2,45.16,45.16,30962.0,42.2,42.2187,42.1813,42.1813,30962.0
2023-03-21 14:50:00,45.16,45.17,45.11,45.13,54367.0,42.1813,42.1907,42.1346,42.1533,54367.0
2023-03-21 14:55:00,45.14,45.17,45.13,45.14,39678.0,42.1626,42.1907,42.1533,42.1626,39678.0
2023-03-21 15:00:00,45.14,45.2,45.13,45.19,38480.0,42.1626,42.2187,42.1533,42.2093,38480.0
2023-03-21 15:05:00,45.19,45.19,45.15,45.17,49107.0,42.2093,42.2093,42.172,42.1907,49107.0
2023-03-21 15:10:00,45.17,45.23,45.14,45.19,40027.0,42.1907,42.2467,42.1626,42.2093,40027.0
2023-03-21 15:15:00,45.19,45.2,45.16,45.18,39730.0,42.2093,42.2187,42.1813,42.2,39730.0
2023-03-21 15:20:00,45.19,45.2,45.13,45.16,50060.0,42.2093,42.2187,42.1533,42.1813,50060.0
2023-03-21 15:25:00,45.16,45.17,45.12,45.16,67714.0,42.1813,42.1907,42.144,42.1813,67714.0
2023-03-21 15:30:00,45.17,45.18,45.13,45.14,39448.0,42.1907,42.2,42.1533,42.1626,39448.0
2023-03-21 15:35:00,45.14,45.2,45.13,45.2,50900.0,42.1626,42.2187,42.1533,42.2187,50900.0
2023-03-21 15:40:00,45.2,45.28,45.2,45.28,63647.0,42.2187,42.2934,42.2187,42.2934,63647.0
2023-03-21 15:45:00,45.28,45.28,45.21,45.22,69658.0,42.2934,42.2934,42.228,42.2374,69658.0
2023-03-21 15:50:00,45.22,45.23,45.16,45.19,148145.0,42.2374,42.2467,42.1813,42.2093,148145.0
2023-03-21 15:55:00,45.19,45.2,45.1,45.15,298889.0,42.2093,42.2187,42.1253,42.172,298889.0
2023-03-22 09:30:00,45.21,45.34,45.19,45.26,81950.0,42.228,42.3495,42.2093,42.2747,81950.0
2023-03-22 09:35:00,45.27,45.31,45.07,45.08,66636.0,42.2841,42.3214,42.0973,42.1066,66636.0
2023-03-22 09:40:00,45.09,45.12,44.92,45.05,101730.0,42.1159,42.144,41.9572,42.0786,101730.0
2023-03-22 09:45:00,45.05,45.12,45.02,45.12,83204.0,42.0786,42.144,42.0506,42.144,83204.0
2023-03-22 09:50:00,45.12,45.14,44.96,45.08,42691.0,42.144,42.1626,41.9945,42.1066,42691.0
2023-03-22 09:55:00,45.07,45.16,45.05,45.12,18821.0,42.0973,42.1813,42.0786,42.144,18821.0
2023-03-22 10:00:00,45.13,45.17,45.11,45.14,28838.0,42.1533,42.1907,42.1346,42.1626,28838.0
2023-03-22 10:05:00,45.16,45.22,45.14,45.22,35512.0,42.1813,42.2374,42.1626,42.2374,35512.0
2023-03-22 10:10:00,45.22,45.26,45.15,45.21,48091.0,42.2374,42.2747,42.172,42.228,48091.0
2023-03-22 10:15:00,45.21,45.24,45.17,45.22,36773.0,42.228,42.2561,42.1907,42.2374,36773.0
2023-03-22 10:20:00,45.23,45.25,45.19,45.23,21324.0,42.2467,42.2654,42.2093,42.2467,21324.0
2023-03-22 10:25:00,45.23,45.28,45.21,45.24,41770.0,42.2467,42.2934,42.228,42.2561,41770.0
2023-03-22 10:30:00,45.23,45.28,45.19,45.19,24437.0,42.2467,42.2934,42.2093,42.2093,24437.0
2023-03-22 10:35:00,45.19,45.23,45.16,45.21,27132.0,42.2093,42.2467,42.1813,42.228,27132.0
2023-03-22 10:40:00,45.21,45.26,45.2,45.23,20352.0,42.228,42.2747,42.2187,42.2467,20352.0
2023-03-22 10:45:00,45.23,45.26,45.2,45.22,35184.0,42.2467,42.2747,42.2187,42.2374,35184.0
2023-03-22 10:50:00,45.22,45.22,45.15,45.18,35412.0,42.2374,42.2374,42.172,42.2,35412.0
2023-03-22 10:55:00,45.18,45.19,45.11,45.11,27992.0,42.2,42.2093,42.1346,42.1346,27992.0
2023-03-22 11:00:00,45.12,45.16,45.06,45.07,29372.0,42.144,42.1813,42.0879,42.0973,29372.0
2023-03-22 11:05:00,45.06,45.08,45.0,45.01,14934.0,42.0879,42.1066,42.0319,42.0412,14934.0
2023-03-22 11:10:00,45.01,45.02,44.99,45.0,37113.0,42.0412,42.0506,42.0225,42.0319,37113.0
2023-03-22 11:15:00,45.01,45.01,44.92,44.93,25334.0,42.0412,42.0412,41.9572,41.9665,25334.0
2023-03-22 11:20:00,44.94,44.96,44.92,44.94,20089.0,41.9758,41.9945,41.9572,41.9758,20089.0
2023-03-22 11:25:00,44.95,44.96,44.84,44.85,37147.0,41.9852,41.9945,41.8824,41.8918,37147.0
2023-03-22 11:30:00,44.86,44.89,44.85,44.87,20548.0,41.9011,41.9291,41.8918,41.9105,20548.0
2023-03-22 11:35:00,44.87,44.87,44.78,44.8,35393.0,41.9105,41.9105,41.8264,41.8451,35393.0
2023-03-22 11:40:00,44.8,44.81,44.68,44.71,52216.0,41.8451,41.8544,41.733,41.761,52216.0
2023-03-22 11:45:00,44.7,44.8,44.69,44.79,119007.0,41.7517,41.8451,41.7423,41.8357,119007.0
2023-03-22 11:50:00,44.79,44.86,44.77,44.8,42615.0,41.8357,41.9011,41.8171,41.8451,42615.0
2023-03-22 11:55:00,44.8,44.85,44.79,44.85,43341.0,41.8451,41.8918,41.8357,41.8918,43341.0
2023-03-22 12:00:00,44.85,44.88,44.82,44.83,37391.0,41.8918,41.9198,41.8638,41.8731,37391.0
2023-03-22 12:05:00,44.83,44.89,44.82,44.87,28875.0,41.8731,41.9291,41.8638,41.9105,28875.0
2023-03-22 12:10:00,44.88,44.88,44.81,44.87,16630.0,41.9198,41.9198,41.8544,41.9105,16630.0
2023-03-22 12:15:00,44.86,44.86,44.81,44.83,14449.0,41.9011,41.9011,41.8544,41.8731,14449.0
2023-03-22 12:20:00,44.83,44.85,44.8,44.82,41589.0,41.8731,41.8918,41.8451,41.8638,41589.0
2023-03-22 12:25:00,44.82,44.86,44.8,44.8,23404.0,41.8638,41.9011,41.8451,41.8451,23404.0
2023-03-22 12:30:00,44.8,44.82,44.74,44.74,23891.0,41.8451,41.8638,41.789,41.789,23891.0
2023-03-22 12:35:00,44.74,44.74,44.69,44.71,16903.0,41.789,41.789,41.7423,41.761,16903.0
2023-03-22 12:40:00,44.71,44.74,44.69,44.73,10007.0,41.761,41.789,41.7423,41.7797,10007.0
2023-03-22 12:45:00,44.73,44.74,44.68,44.7,20564.0,41.7797,41.789,41.733,41.7517,20564.0
2023-03-22 12:50:00,44.7,44.72,44.65,44.67,19778.0,41.7517,41.7703,41.705,41.7236,19778.0
2023-03-22 12:55:00,44.67,44.67,44.6,44.61,10687.0,41.7236,41.7236,41.6583,41.6676,10687.0
2023-03-22 13:00:00,44.61,44.62,44.57,44.59,21433.0,41.6676,41.6769,41.6302,41.6489,21433.0
2023-03-22 13:05:00,44.59,44.64,44.57,44.58,12731.0,41.6489,41.6956,41.6302,41.6396,12731.0
2023-03-22 13:10:00,44.59,44.62,44.59,44.61,9012.0,41.6489,41.6769,41.6489,41.6676,9012.0
2023-03-22 13:15:00,44.62,44.69,44.61,44.69,13103.0,41.6769,41.7423,41.6676,41.7423,13103.0
2023-03-22 13:20:00,44.68,44.69,44.65,44.66,11541.0,41.733,41.7423,41.705,41.7143,11541.0
2023-03-22 13:25:00,44.66,44.68,44.64,44.64,6471.0,41.7143,41.733,41.6956,41.6956,6471.0
2023-03-22 13:30:00,44.64,44.69,44.64,44.66,17890.0,41.6956,41.7423,41.6956,41.7143,17890.0
2023-03-22 13:35:00,44.66,44.66,44.61,44.64,27991.0,41.7143,41.7143,41.6676,41.6956,27991.0
2023-03-22 13:40:00,44.63,44.73,44.63,44.72,16065.0,41.6863,41.7797,41.6863,41.7703,16065.0
2023-03-22 13:45:00,44.72,44.75,44.7,44.74,18499.0,41.7703,41.7984,41.7517,41.789,18499.0
2023-03-22 13:50:00,44.75,44.8,44.73,44.74,18429.0,41.7984,41.8451,41.7797,41.789,18429.0
2023-03-22 13:55:00,44.73,44.83,44.73,44.83,25910.0,41.7797,41.8731,41.7797,41.8731,25910.0
2023-03-22 14:00:00,44.82,45.04,44.81,44.94,26237.0,41.8638,42.0692,41.8544,41.9758,26237.0
2023-03-22 14:05:00,44.97,45.09,44.9,44.91,33281.0,42.0039,42.1159,41.9385,41.9478,33281.0
2023-03-22 14:10:00,44.93,44.95,44.75,44.76,81718.0,41.9665,41.9852,41.7984,41.8077,81718.0
2023-03-22 14:15:00,44.77,44.87,44.73,44.85,38851.0,41.8171,41.9105,41.7797,41.8918,38851.0
2023-03-22 14:20:00,44.85,44.85,44.76,44.8,19883.0,41.8918,41.8918,41.8077,41.8451,19883.0
2023-03-22 14:25:00,44.79,44.83,44.75,44.78,29278.0,41.8357,41.8731,41.7984,41.8264,29278.0
2023-03-22 14:30:00,44.79,44.93,44.71,44.79,54483.0,41.8357,41.9665,41.761,41.8357,54483.0
2023-03-22 14:35:00,44.78,44.81,44.56,44.73,70907.0,41.8264,41.8544,41.6209,41.7797,70907.0
2023-03-22 14:40:00,44.72,44.92,44.72,44.82,53003.0,41.7703,41.9572,41.7703,41.8638,53003.0
2023-03-22 14:45:00,44.82,44.99,44.79,44.96,57006.0,41.8638,42.0225,41.8357,41.9945,57006.0
2023-03-22 14:50:00,44.97,44.98,44.74,44.77,67598.0,42.0039,42.0132,41.789,41.8171,67598.0
2023-03-22 14:55:00,44.78,44.83,44.62,44.63,53430.0,41.8264,41.8731,41.6769,41.6863,53430.0
2023-03-22 15:00:00,44.6,44.67,44.4,44.41,61835.0,41.6583,41.7236,41.4715,41.4808,61835.0
2023-03-22 15:05:00,44.4,44.46,44.29,44.4,67640.0,41.4715,41.5275,41.3687,41.4715,67640.0
2023-03-22 15:10:00,44.39,44.47,44.27,44.43,67156.0,41.4621,41.5368,41.35,41.4995,67156.0
2023-03-22 15:15:00,44.45,44.52,44.38,44.44,159409.0,41.5182,41.5835,41.4528,41.5088,159409.0
2023-03-22 15:20:00,44.44,44.64,44.42,44.51,50809.0,41.5088,41.6956,41.4901,41.5742,50809.0
2023-03-22 15:25:00,44.52,44.57,44.41,44.52,53089.0,41.5835,41.6302,41.4808,41.5835,53089.0
2023-03-22 15:30:00,44.52,44.54,44.35,44.35,51045.0,41.5835,41.6022,41.4248,41.4248,51045.0
2023-03-22 15:35:00,44.38,44.41,44.25,44.31,59214.0,41.4528,41.4808,41.3313,41.3874,59214.0
2023-03-22 15:40:00,44.32,44.4,44.29,44.3,224183.0,41.3967,41.4715,41.3687,41.3781,224183.0
2023-03-22 15:45:00,44.3,44.3,44.13,44.22,120057.0,41.3781,41.3781,41.2193,41.3033,120057.0
2023-03-22 15:50:00,44.21,44.21,43.98,44.01,147905.0,41.294,41.294,41.0792,41.1072,147905.0
2023-03-22 15:55:00,44.01,44.02,43.89,43.93,415337.0,41.1072,41.1165,40.9951,41.0325,415337.0
2023-03-23 09:30:00,43.9,44.16,43.89,44.03,64426.0,41.0044,41.2473,40.9951,41.1259,64426.0
2023-03-23 09:35:00,44.03,44.09,43.94,43.95,21236.0,41.1259,41.1819,41.0418,41.0511,21236.0
2023-03-23 09:40:00,43.96,44.07,43.9,44.01,53767.0,41.0605,41.1632,41.0044,41.1072,53767.0
2023-03-23 09:45:00,44.03,44.07,43.95,44.07,24315.0,41.1259,41.1632,41.0511,41.1632,24315.0
2023-03-23 09:50:00,44.07,44.07,43.97,43.97,23370.0,41.1632,41.1632,41.0698,41.0698,23370.0
2023-03-23 09:55:00,43.98,43.99,43.84,43.86,17178.0,41.0792,41.0885,40.9484,40.9671,17178.0
2023-03-23 10:00:00,43.86,43.95,43.81,43.84,37846.0,40.9671,41.0511,40.9204,40.9484,37846.0
2023-03-23 10:05:00,43.84,43.95,43.83,43.88,15503.0,40.9484,41.0511,40.9391,40.9858,15503.0
2023-03-23 10:10:00,43.89,44.01,43.85,43.87,32486.0,40.9951,41.1072,40.9577,40.9764,32486.0
2023-03-23 10:15:00,43.87,43.92,43.85,43.86,24428.0,40.9764,41.0231,40.9577,40.9671,24428.0
2023-03-23 10:20:00,43.86,43.89,43.79,43.85,32475.0,40.9671,40.9951,40.9017,40.9577,32475.0
2023-03-23 10:25:00,43.85,43.91,43.82,43.86,32257.0,40.9577,41.0138,40.9297,40.9671,32257.0
2023-03-23 10:30:00,43.87,43.88,43.64,43.68,36349.0,40.9764,40.9858,40.7616,40.7989,36349.0
2023-03-23 10:35:00,43.68,43.82,43.68,43.81,51177.0,40.7989,40.9297,40.7989,40.9204,51177.0
2023-03-23 10:40:00,43.8,43.84,43.78,43.84,11292.0,40.911,40.9484,40.8924,40.9484,11292.0
2023-03-23 10:45:00,43.84,43.94,43.84,43.92,16023.0,40.9484,41.0418,40.9484,41.0231,16023.0
2023-03-23 10:50:00,43.93,44.03,43.91,44.02,23962.0,41.0325,41.1259,41.0138,41.1165,23962.0
2023-03-23 10:55:00,44.02,44.03,43.95,43.99,35906.0,41.1165,41.1259,41.0511,41.0885,35906.0
2023-03-23 11:00:00,44.0,44.05,43.97,43.97,50885.0,41.0978,41.1445,41.0698,41.0698,50885.0
2023-03-23 11:05:00,43.97,44.01,43.93,43.98,50675.0,41.0698,41.1072,41.0325,41.0792,50675.0
2023-03-23 11:10:00,43.98,44.02,43.93,43.95,49355.0,41.0792,41.1165,41.0325,41.0511,49355.0
2023-03-23 11:15:00,43.96,43.99,43.81,43.81,67108.0,41.0605,41.0885,40.9204,40.9204,67108.0
2023-03-23 11:20:00,43.82,43.82,43.73,43.77,45621.0,40.9297,40.9297,40.8456,40.883,45621.0
2023-03-23 11:25:00,43.78,43.81,43.67,43.68,40444.0,40.8924,40.9204,40.7896,40.7989,40444.0
2023-03-23 11:30:00,43.68,43.74,43.64,43.69,38024.0,40.7989,40.855,40.7616,40.8083,38024.0
2023-03-23 11:35:00,43.69,43.86,43.69,43.81,26481.0,40.8083,40.9671,40.8083,40.9204,26481.0
2023-03-23 11:40:00,43.81,43.84,43.73,43.73,25353.0,40.9204,40.9484,40.8456,40.8456,25353.0
2023-03-23 11:45:00,43.74,43.83,43.71,43.79,29229.0,40.855,40.9391,40.827,40.9017,29229.0
2023-03-23 11:50:00,43.8,43.86,43.8,43.81,29546.0,40.911,40.9671,40.911,40.9204,29546.0
2023-03-23 11:55:00,43.82,43.84,43.78,43.82,24765.0,40.9297,40.9484,40.8924,40.9297,24765.0
2023-03-23 12:00:00,43.82,43.82,43.77,43.79,12713.0,40.9297,40.9297,40.883,40.9017,12713.0
2023-03-23 12:05:00,43.79,43.82,43.77,43.77,18243.0,40.9017,40.9297,40.883,40.883,18243.0
2023-03-23 12:10:00,43.77,43.78,43.67,43.7,31821.0,40.883,40.8924,40.7896,40.8176,31821.0
2023-03-23 12:15:00,43.7,43.72,43.63,43.66,34006.0,40.8176,40.8363,40.7522,40.7803,34006.0
2023-03-23 12:20:00,43.67,43.68,43.59,43.66,54508.0,40.7896,40.7989,40.7149,40.7803,54508.0
2023-03-23 12:25:00,43.67,43.72,43.65,43.69,46022.0,40.7896,40.8363,40.7709,40.8083,46022.0
2023-03-23 12:30:00,43.69,43.73,43.64,43.67,31400.0,40.8083,40.8456,40.7616,40.7896,31400.0
2023-03-23 12:35:00,43.67,43.68,43.6,43.62,18713.0,40.7896,40.7989,40.7242,40.7429,18713.0
2023-03-23 12:40:00,43.63,43.63,43.57,43.61,22760.0,40.7522,40.7522,40.6962,40.7336,22760.0
2023-03-23 12:45:00,43.61,43.61,43.55,43.58,15805.0,40.7336,40.7336,40.6775,40.7055,15805.0
2023-03-23 12:50:00,43.59,43.59,43.55,43.57,14254.0,40.7149,40.7149,40.6775,40.6962,14254.0
2023-03-23 12:55:00,43.56,43.56,43.49,43.53,23315.0,40.6869,40.6869,40.6215,40.6588,23315.0
2023-03-23 13:00:00,43.53,43.53,43.46,43.53,22619.0,40.6588,40.6588,40.5935,40.6588,22619.0
2023-03-23 13:05:00,43.54,43.61,43.54,43.57,15043.0,40.6682,40.7336,40.6682,40.6962,15043.0
2023-03-23 13:10:00,43.57,43.57,43.47,43.47,22303.0,40.6962,40.6962,40.6028,40.6028,22303.0
2023-03-23 13:15:00,43.47,43.5,43.43,43.49,47124.0,40.6028,40.6308,40.5654,40.6215,47124.0
2023-03-23 13:20:00,43.49,43.58,43.48,43.52,50412.0,40.6215,40.7055,40.6121,40.6495,50412.0
2023-03-23 13:25:00,43.52,43.54,43.35,43.4,34010.0,40.6495,40.6682,40.4907,40.5374,34010.0
2023-03-23 13:30:00,43.39,43.45,43.38,43.42,23005.0,40.5281,40.5841,40.5187,40.5561,23005.0
2023-03-23 13:35:00,43.42,43.47,43.37,43.47,50355.0,40.5561,40.6028,40.5094,40.6028,50355.0
2023-03-23 13:40:00,43.47,43.58,43.46,43.55,24921.0,40.6028,40.7055,40.5935,40.6775,24921.0
2023-03-23 13:45:00,43.55,43.56,43.44,43.49,9982.0,40.6775,40.6869,40.5748,40.6215,9982.0
2023-03-23 13:50:00,43.49,43.51,43.44,43.45,49777.0,40.6215,40.6402,40.5748,40.5841,49777.0
2023-03-23 13:55:00,43.45,43.46,43.42,43.44,18953.0,40.5841,40.5935,40.5561,40.5748,18953.0
2023-03-23 14:00:00,43.45,43.53,43.45,43.46,42901.0,40.5841,40.6588,40.5841,40.5935,42901.0
2023-03-23 14:05:00,43.47,43.53,43.44,43.45,42223.0,40.6028,40.6588,40.5748,40.5841,42223.0
2023-03-23 14:10:00,43.45,43.53,43.44,43.49,46343.0,40.5841,40.6588,40.5748,40.6215,46343.0
2023-03-23 14:15:00,43.49,43.53,43.44,43.45,90688.0,40.6215,40.6588,40.5748,40.5841,90688.0
2023-03-23 14:20:00,43.44,43.45,43.32,43.32,27701.0,40.5748,40.5841,40.4627,40.4627,27701.0
2023-03-23 14:25:00,43.32,43.32,43.19,43.19,64982.0,40.4627,40.4627,40.3413,40.3413,64982.0
2023-03-23 14:30:00,43.18,43.24,43.17,43.19,32955.0,40.3319,40.388,40.3226,40.3413,32955.0
2023-03-23 14:35:00,43.19,43.26,43.13,43.13,40159.0,40.3413,40.4066,40.2852,40.2852,40159.0
2023-03-23 14:40:00,43.13,43.15,42.95,42.95,130173.0,40.2852,40.3039,40.1171,40.1171,130173.0
2023-03-23 14:45:00,42.95,43.05,42.88,42.97,82333.0,40.1171,40.2105,40.0517,40.1358,82333.0
2023-03-23 14:50:00,42.97,43.01,42.91,42.92,39134.0,40.1358,40.1731,40.0797,40.0891,39134.0
2023-03-23 14:55:00,42.91,43.08,42.86,43.08,42296.0,40.0797,40.2385,40.033,40.2385,42296.0
2023-03-23 15:00:00,43.08,43.45,43.07,43.26,136314.0,40.2385,40.5841,40.2292,40.4066,136314.0
2023-03-23 15:05:00,43.27,43.28,43.12,43.24,53446.0,40.416,40.4253,40.2759,40.388,53446.0
2023-03-23 15:10:00,43.24,43.28,43.08,43.14,61770.0,40.388,40.4253,40.2385,40.2946,61770.0
2023-03-23 15:15:00,43.14,43.17,42.98,43.0,57318.0,40.2946,40.3226,40.1451,40.1638,57318.0
2023-03-23 15:20:00,43.01,43.09,42.88,43.09,53641.0,40.1731,40.2479,40.0517,40.2479,53641.0
2023-03-23 15:25:00,43.09,43.12,42.99,42.99,55821.0,40.2479,40.2759,40.1545,40.1545,55821.0
2023-03-23 15:30:00,42.99,43.04,42.93,43.02,66036.0,40.1545,40.2012,40.0984,40.1825,66036.0
2023-03-23 15:35:00,43.04,43.16,43.04,43.14,59516.0,40.2012,40.3132,40.2012,40.2946,59516.0
2023-03-23 15:40:00,43.13,43.2,43.08,43.19,93009.0,40.2852,40.3506,40.2385,40.3413,93009.0
2023-03-23 15:45:00,43.19,43.29,43.17,43.21,119124.0,40.3413,40.4347,40.3226,40.3599,119124.0
2023-03-23 15:50:00,43.21,43.41,43.21,43.34,220270.0,40.3599,40.5468,40.3599,40.4814,220270.0
2023-03-23 15:55:00,43.34,43.35,43.24,43.24,308597.0,40.4814,40.4907,40.388,40.388,308597.0
2023-03-24 09:30:00,42.43,42.59,42.22,42.3,179686.0,39.6314,39.7808,39.4352,39.51,179686.0
2023-03-24 09:35:00,42.31,42.45,42.23,42.25,80119.0,39.5193,39.6501,39.4446,39.4633,80119.0
2023-03-24 09:40:00,42.27,42.27,41.9,42.0,105862.0,39.4819,39.4819,39.1364,39.2298,105862.0
2023-03-24 09:45:00,41.99,42.04,41.58,41.72,127860.0,39.2204,39.2671,38.8375,38.9682,127860.0
2023-03-24 09:50:00,41.71,41.78,41.57,41.75,91869.0,38.9589,39.0243,38.8281,38.9962,91869.0
2023-03-24 09:55:00,41.75,41.83,41.66,41.78,153737.0,38.9962,39.071,38.9122,39.0243,153737.0
2023-03-24 10:00:00,41.8,41.99,41.77,41.84,75391.0,39.0429,39.2204,39.0149,39.0803,75391.0
2023-03-24 10:05:00,41.85,41.97,41.78,41.8,42025.0,39.0896,39.2017,39.0243,39.0429,42025.0
2023-03-24 10:10:00,41.8,42.02,41.71,41.93,85155.0,39.0429,39.2484,38.9589,39.1644,85155.0
2023-03-24 10:15:00,41.91,41.92,41.75,41.81,42344.0,39.1457,39.155,38.9962,39.0523,42344.0
2023-03-24 10:20:00,41.8,41.82,41.66,41.78,61283.0,39.0429,39.0616,38.9122,39.0243,61283.0
2023-03-24 10:25:00,41.8,42.06,41.8,42.02,47930.0,39.0429,39.2858,39.0429,39.2484,47930.0
2023-03-24 10:30:00,42.03,42.14,42.0,42.06,39329.0,39.2578,39.3605,39.2298,39.2858,39329.0
2023-03-24 10:35:00,42.07,42.08,41.88,41.89,34695.0,39.2951,39.3045,39.1177,39.127,34695.0
2023-03-24 10:40:00,41.86,41.86,41.75,41.8,42025.0,39.099,39.099,38.9962,39.0429,42025.0
2023-03-24 10:45:00,41.81,41.86,41.66,41.71,33715.0,39.0523,39.099,38.9122,38.9589,33715.0
2023-03-24 10:50:00,41.7,41.75,41.67,41.71,21532.0,38.9495,38.9962,38.9215,38.9589,21532.0
2023-03-24 10:55:00,41.71,41.8,41.7,41.77,23416.0,38.9589,39.0429,38.9495,39.0149,23416.0
2023-03-24 11:00:00,41.77,41.79,41.67,41.73,36159.0,39.0149,39.0336,38.9215,38.9776,36159.0
2023-03-24 11:05:00,41.75,41.78,41.66,41.66,33672.0,38.9962,39.0243,38.9122,38.9122,33672.0
2023-03-24 11:10:00,41.66,41.66,41.58,41.65,24567.0,38.9122,38.9122,38.8375,38.9028,24567.0
2023-03-24 11:15:00,41.63,41.73,41.63,41.69,26903.0,38.8842,38.9776,38.8842,38.9402,26903.0
2023-03-24 11:20:00,41.69,41.77,41.67,41.73,25086.0,38.9402,39.0149,38.9215,38.9776,25086.0
2023-03-24 11:25:00,41.72,41.81,41.7,41.7,30797.0,38.9682,39.0523,38.9495,38.9495,30797.0
2023-03-24 11:30:00,41.71,41.75,41.65,41.75,49133.0,38.9589,38.9962,38.9028,38.9962,49133.0
2023-03-24 11:35:00,41.75,41.84,41.75,41.83,26424.0,38.9962,39.0803,38.9962,39.071,26424.0
2023-03-24 11:40:00,41.84,41.91,41.83,41.89,46230.0,39.0803,39.1457,39.071,39.127,46230.0
2023-03-24 11:45:00,41.91,42.09,41.9,42.0,109200.0,39.1457,39.3138,39.1364,39.2298,109200.0
2023-03-24 11:50:00,41.99,42.03,41.98,42.01,59727.0,39.2204,39.2578,39.2111,39.2391,59727.0
2023-03-24 11:55:00,42.01,42.14,42.0,42.07,86549.0,39.2391,39.3605,39.2298,39.2951,86549.0
2023-03-24 12:00:00,42.07,42.22,42.06,42.16,224708.0,39.2951,39.4352,39.2858,39.3792,224708.0
2023-03-24 12:05:00,42.17,42.21,42.11,42.12,84988.0,39.3885,39.4259,39.3325,39.3418,84988.0
2023-03-24 12:10:00,42.12,42.15,42.05,42.05,71397.0,39.3418,39.3699,39.2765,39.2765,71397.0
2023-03-24 12:15:00,42.06,42.09,42.01,42.08,54194.0,39.2858,39.3138,39.2391,39.3045,54194.0
2023-03-24 12:20:00,42.09,42.1,42.01,42.02,40426.0,39.3138,39.3232,39.2391,39.2484,40426.0
2023-03-24 12:25:00,42.03,42.09,42.01,42.09,99959.0,39.2578,39.3138,39.2391,39.3138,99959.0
2023-03-24 12:30:00,42.09,42.12,42.04,42.07,53850.0,39.3138,39.3418,39.2671,39.2951,53850.0
2023-03-24 12:35:00,42.08,42.17,42.07,42.12,28217.0,39.3045,39.3885,39.2951,39.3418,28217.0
2023-03-24 12:40:00,42.12,42.25,42.1,42.25,26776.0,39.3418,39.4633,39.3232,39.4633,26776.0
2023-03-24 12:45:00,42.26,42.32,42.24,42.29,46361.0,39.4726,39.5286,39.4539,39.5006,46361.0
2023-03-24 12:50:00,42.29,42.3,42.17,42.17,22203.0,39.5006,39.51,39.3885,39.3885,22203.0
2023-03-24 12:55:00,42.18,42.26,42.17,42.2,31784.0,39.3979,39.4726,39.3885,39.4166,31784.0
2023-03-24 13:00:00,42.21,42.25,42.2,42.24,38520.0,39.4259,39.4633,39.4166,39.4539,38520.0
2023-03-24 13:05:00,42.25,42.3,42.24,42.29,26595.0,39.4633,39.51,39.4539,39.5006,26595.0
2023-03-24 13:10:00,42.29,42.3,42.22,42.27,25004.0,39.5006,39.51,39.4352,39.4819,25004.0
2023-03-24 13:15:00,42.27,42.31,42.25,42.27,47445.0,39.4819,39.5193,39.4633,39.4819,47445.0
2023-03-24 13:20:00,42.28,42.37,42.27,42.36,40390.0,39.4913,39.5754,39.4819,39.566,40390.0
2023-03-24 13:25:00,42.37,42.51,42.36,42.44,39496.0,39.5754,39.7061,39.566,39.6407,39496.0
2023-03-24 13:30:00,42.44,42.51,42.42,42.51,45971.0,39.6407,39.7061,39.6221,39.7061,45971.0
2023-03-24 13:35:00,42.51,42.65,42.5,42.64,72359.0,39.7061,39.8369,39.6968,39.8275,72359.0
2023-03-24 13:40:00,42.65,42.67,42.52,42.53,29985.0,39.8369,39.8556,39.7155,39.7248,29985.0
2023-03-24 13:45:00,42.54,42.56,42.5,42.54,33937.0,39.7341,39.7528,39.6968,39.7341,33937.0
2023-03-24 13:50:00,42.55,42.59,42.53,42.58,19896.0,39.7435,39.7808,39.7248,39.7715,19896.0
2023-03-24 13:55:00,42.58,42.59,42.55,42.59,30172.0,39.7715,39.7808,39.7435,39.7808,30172.0
2023-03-24 14:00:00,42.59,42.68,42.59,42.68,29471.0,39.7808,39.8649,39.7808,39.8649,29471.0
2023-03-24 14:05:00,42.68,42.73,42.61,42.72,27539.0,39.8649,39.9116,39.7995,39.9023,27539.0
2023-03-24 14:10:00,42.72,42.77,42.7,42.75,34251.0,39.9023,39.949,39.8836,39.9303,34251.0
2023-03-24 14:15:00,42.75,42.79,42.69,42.72,30698.0,39.9303,39.9676,39.8742,39.9023,30698.0
2023-03-24 14:20:00,42.73,42.75,42.67,42.68,67040.0,39.9116,39.9303,39.8556,39.8649,67040.0
2023-03-24 14:25:00,42.67,42.69,42.57,42.64,21157.0,39.8556,39.8742,39.7622,39.8275,21157.0
2023-03-24 14:30:00,42.63,42.7,42.59,42.69,54822.0,39.8182,39.8836,39.7808,39.8742,54822.0
2023-03-24 14:35:00,42.69,42.74,42.65,42.72,42100.0,39.8742,39.9209,39.8369,39.9023,42100.0
2023-03-24 14:40:00,42.72,42.75,42.67,42.69,31166.0,39.9023,39.9303,39.8556,39.8742,31166.0
2023-03-24 14:45:00,42.7,42.75,42.69,42.71,28081.0,39.8836,39.9303,39.8742,39.8929,28081.0
2023-03-24 14:50:00,42.71,42.71,42.65,42.7,30227.0,39.8929,39.8929,39.8369,39.8836,30227.0
2023-03-24 14:55:00,42.69,42.75,42.64,42.66,26299.0,39.8742,39.9303,39.8275,39.8462,26299.0
2023-03-24 15:00:00,42.66,42.67,42.59,42.62,29687.0,39.8462,39.8556,39.7808,39.8089,29687.0
2023-03-24 15:05:00,42.62,42.62,42.57,42.59,20810.0,39.8089,39.8089,39.7622,39.7808,20810.0
2023-03-24 15:10:00,42.59,42.68,42.58,42.65,51671.0,39.7808,39.8649,39.7715,39.8369,51671.0
2023-03-24 15:15:00,42.65,42.73,42.65,42.69,47171.0,39.8369,39.9116,39.8369,39.8742,47171.0
2023-03-24 15:20:00,42.7,42.79,42.7,42.73,65845.0,39.8836,39.9676,39.8836,39.9116,65845.0
2023-03-24 15:25:00,42.72,42.79,42.71,42.77,19812.0,39.9023,39.9676,39.8929,39.949,19812.0
2023-03-24 15:30:00,42.78,42.82,42.72,42.77,39234.0,39.9583,39.9957,39.9023,39.949,39234.0
2023-03-24 15:35:00,42.77,42.89,42.77,42.8,108920.0,39.949,40.0611,39.949,39.977,108920.0
2023-03-24 15:40:00,42.8,42.81,42.73,42.75,68645.0,39.977,39.9863,39.9116,39.9303,68645.0
2023-03-24 15:45:00,42.73,42.75,42.65,42.69,59678.0,39.9116,39.9303,39.8369,39.8742,59678.0
2023-03-24 15:50:00,42.68,42.72,42.64,42.68,132914.0,39.8649,39.9023,39.8275,39.8649,132914.0
2023-03-24 15:55:00,42.67,42.76,42.61,42.76,305704.0,39.8556,39.9396,39.7995,39.9396,305704.0
2023-03-27 09:30:00,43.66,43.75,43.52,43.63,113980.0,40.7803,40.8643,40.6495,40.7522,113980.0
2023-03-27 09:35:00,43.65,43.65,43.26,43.27,46678.0,40.7709,40.7709,40.4066,40.416,46678.0
2023-03-27 09:40:00,43.27,43.49,43.24,43.4,75330.0,40.416,40.6215,40.388,40.5374,75330.0
2023-03-27 09:45:00,43.4,43.54,43.37,43.42,66926.0,40.5374,40.6682,40.5094,40.5561,66926.0
2023-03-27 09:50:00,43.42,43.42,43.24,43.28,54010.0,40.5561,40.5561,40.388,40.4253,54010.0
2023-03-27 09:55:00,43.28,43.3,43.1,43.16,61003.0,40.4253,40.444,40.2572,40.3132,61003.0
2023-03-27 10:00:00,43.15,43.16,43.04,43.06,57232.0,40.3039,40.3132,40.2012,40.2198,57232.0
2023-03-27 10:05:00,43.06,43.06,42.99,43.06,39205.0,40.2198,40.2198,40.1545,40.2198,39205.0
2023-03-27 10:10:00,43.05,43.22,43.05,43.17,79545.0,40.2105,40.3693,40.2105,40.3226,79545.0
2023-03-27 10:15:00,43.18,43.26,43.07,43.16,42693.0,40.3319,40.4066,40.2292,40.3132,42693.0
2023-03-27 10:20:00,43.17,43.26,43.17,43.19,30430.0,40.3226,40.4066,40.3226,40.3413,30430.0
2023-03-27 10:25:00,43.19,43.19,43.14,43.16,80957.0,40.3413,40.3413,40.2946,40.3132,80957.0
2023-03-27 10:30:00,43.15,43.16,43.03,43.08,40146.0,40.3039,40.3132,40.1918,40.2385,40146.0
2023-03-27 10:35:00,43.07,43.16,43.05,43.14,51104.0,40.2292,40.3132,40.2105,40.2946,51104.0
2023-03-27 10:40:00,43.14,43.15,43.05,43.05,58083.0,40.2946,40.3039,40.2105,40.2105,58083.0
2023-03-27 10:45:00,43.05,43.18,43.03,43.15,39179.0,40.2105,40.3319,40.1918,40.3039,39179.0
2023-03-27 10:50:00,43.15,43.26,43.14,43.25,49500.0,40.3039,40.4066,40.2946,40.3973,49500.0
2023-03-27 10:55:00,43.26,43.28,43.16,43.16,52392.0,40.4066,40.4253,40.3132,40.3132,52392.0
2023-03-27 11:00:00,43.17,43.25,43.16,43.23,33638.0,40.3226,40.3973,40.3132,40.3786,33638.0
2023-03-27 11:05:00,43.22,43.28,43.17,43.25,52221.0,40.3693,40.4253,40.3226,40.3973,52221.0
2023-03-27 11:10:00,43.26,43.27,43.21,43.26,27520.0,40.4066,40.416,40.3599,40.4066,27520.0
2023-03-27 11:15:00,43.26,43.27,43.16,43.18,39132.0,40.4066,40.416,40.3132,40.3319,39132.0
2023-03-27 11:20:00,43.18,43.3,43.17,43.29,34359.0,40.3319,40.444,40.3226,40.4347,34359.0
2023-03-27 11:25:00,43.29,43.41,43.29,43.39,32762.0,40.4347,40.5468,40.4347,40.5281,32762.0
2023-03-27 11:30:00,43.38,43.43,43.38,43.41,30624.0,40.5187,40.5654,40.5187,40.5468,30624.0
2023-03-27 11:35:00,43.41,43.5,43.41,43.5,25025.0,40.5468,40.6308,40.5468,40.6308,25025.0
2023-03-27 11:40:00,43.5,43.5,43.43,43.46,30014.0,40.6308,40.6308,40.5654,40.5935,30014.0
2023-03-27 11:45:00,43.46,43.51,43.42,43.51,56424.0,40.5935,40.6402,40.5561,40.6402,56424.0
2023-03-27 11:50:00,43.51,43.53,43.43,43.46,25440.0,40.6402,40.6588,40.5654,40.5935,25440.0
2023-03-27 11:55:00,43.45,43.51,43.4,43.49,25036.0,40.5841,40.6402,40.5374,40.6215,25036.0
2023-03-27 12:00:00,43.48,43.57,43.47,43.55,27650.0,40.6121,40.6962,40.6028,40.6775,27650.0
2023-03-27 12:05:00,43.54,43.54,43.47,43.49,25370.0,40.6682,40.6682,40.6028,40.6215,25370.0
2023-03-27 12:10:00,43.5,43.5,43.46,43.48,15512.0,40.6308,40.6308,40.5935,40.6121,15512.0
2023-03-27 12:15:00,43.47,43.54,43.46,43.52,20945.0,40.6028,40.6682,40.5935,40.6495,20945.0
2023-03-27 12:20:00,43.53,43.57,43.51,43.56,17919.0,40.6588,40.6962,40.6402,40.6869,17919.0
2023-03-27 12:25:00,43.57,43.58,43.51,43.55,35620.0,40.6962,40.7055,40.6402,40.6775,35620.0
2023-03-27 12:30:00,43.55,43.59,43.52,43.53,23325.0,40.6775,40.7149,40.6495,40.6588,23325.0
2023-03-27 12:35:00,43.53,43.58,43.51,43.57,24694.0,40.6588,40.7055,40.6402,40.6962,24694.0
2023-03-27 12:40:00,43.57,43.58,43.52,43.52,17386.0,40.6962,40.7055,40.6495,40.6495,17386.0
2023-03-27 12:45:00,43.52,43.56,43.48,43.55,39489.0,40.6495,40.6869,40.6121,40.6775,39489.0
2023-03-27 12:50:00,43.55,43.57,43.51,43.52,13676.0,40.6775,40.6962,40.6402,40.6495,13676.0
2023-03-27 12:55:00,43.52,43.53,43.48,43.51,17488.0,40.6495,40.6588,40.6121,40.6402,17488.0
2023-03-27 13:00:00,43.52,43.59,43.49,43.58,24361.0,40.6495,40.7149,40.6215,40.7055,24361.0
2023-03-27 13:05:00,43.57,43.6,43.54,43.55,16274.0,40.6962,40.7242,40.6682,40.6775,16274.0
2023-03-27 13:10:00,43.54,43.56,43.5,43.53,15081.0,40.6682,40.6869,40.6308,40.6588,15081.0
2023-03-27 13:15:00,43.54,43.54,43.49,43.54,15119.0,40.6682,40.6682,40.6215,40.6682,15119.0
2023-03-27 13:20:00,43.53,43.6,43.52,43.56,27005.0,40.6588,40.7242,40.6495,40.6869,27005.0
2023-03-27 13:25:00,43.57,43.6,43.54,43.57,20940.0,40.6962,40.7242,40.6682,40.6962,20940.0
2023-03-27 13:30:00,43.57,43.58,43.54,43.55,36502.0,40.6962,40.7055,40.6682,40.6775,36502.0
2023-03-27 13:35:00,43.55,43.55,43.47,43.5,23096.0,40.6775,40.6775,40.6028,40.6308,23096.0
2023-03-27 13:40:00,43.5,43.53,43.48,43.52,16765.0,40.6308,40.6588,40.6121,40.6495,16765.0
2023-03-27 13:45:00,43.5,43.51,43.46,43.47,22346.0,40.6308,40.6402,40.5935,40.6028,22346.0
2023-03-27 13:50:00,43.47,43.5,43.44,43.44,25147.0,40.6028,40.6308,40.5748,40.5748,25147.0
2023-03-27 13:55:00,43.44,43.45,43.4,43.4,12523.0,40.5748,40.5841,40.5374,40.5374,12523.0
2023-03-27 14:00:00,43.4,43.41,43.36,43.37,22761.0,40.5374,40.5468,40.5001,40.5094,22761.0
2023-03-27 14:05:00,43.36,43.37,43.34,43.36,23469.0,40.5001,40.5094,40.4814,40.5001,23469.0
2023-03-27 14:10:00,43.37,43.41,43.35,43.41,16966.0,40.5094,40.5468,40.4907,40.5468,16966.0
2023-03-27 14:15:00,43.4,43.42,43.37,43.41,21331.0,40.5374,40.5561,40.5094,40.5468,21331.0
2023-03-27 14:20:00,43.41,43.46,43.4,43.44,26892.0,40.5468,40.5935,40.5374,40.5748,26892.0
2023-03-27 14:25:00,43.43,43.49,43.42,43.48,32835.0,40.5654,40.6215,40.5561,40.6121,32835.0
2023-03-27 14:30:00,43.48,43.54,43.48,43.52,23710.0,40.6121,40.6682,40.6121,40.6495,23710.0
2023-03-27 14:35:00,43.53,43.58,43.52,43.56,23742.0,40.6588,40.7055,40.6495,40.6869,23742.0
2023-03-27 14:40:00,43.56,43.56,43.51,43.52,19927.0,40.6869,40.6869,40.6402,40.6495,19927.0
2023-03-27 14:45:00,43.52,43.57,43.52,43.56,22495.0,40.6495,40.6962,40.6495,40.6869,22495.0
2023-03-27 14:50:00,43.55,43.57,43.51,43.54,26112.0,40.6775,40.6962,40.6402,40.6682,26112.0
2023-03-27 14:55:00,43.55,43.6,43.54,43.59,27008.0,40.6775,40.7242,40.6682,40.7149,27008.0
2023-03-27 15:00:00,43.59,43.59,43.51,43.53,40696.0,40.7149,40.7149,40.6402,40.6588,40696.0
2023-03-27 15:05:00,43.54,43.55,43.48,43.49,31586.0,40.6682,40.6775,40.6121,40.6215,31586.0
2023-03-27 15:10:00,43.49,43.54,43.49,43.53,23080.0,40.6215,40.6682,40.6215,40.6588,23080.0
2023-03-27 15:15:00,43.52,43.53,43.48,43.5,43351.0,40.6495,40.6588,40.6121,40.6308,43351.0
2023-03-27 15:20:00,43.5,43.53,43.46,43.52,31939.0,40.6308,40.6588,40.5935,40.6495,31939.0
2023-03-27 15:25:00,43.52,43.6,43.51,43.59,45748.0,40.6495,40.7242,40.6402,40.7149,45748.0
2023-03-27 15:30:00,43.59,43.6,43.53,43.57,53758.0,40.7149,40.7242,40.6588,40.6962,53758.0
2023-03-27 15:35:00,43.57,43.59,43.49,43.52,57192.0,40.6962,40.7149,40.6215,40.6495,57192.0
2023-03-27 15:40:00,43.52,43.54,43.48,43.52,51265.0,40.6495,40.6682,40.6121,40.6495,51265.0
2023-03-27 15:45:00,43.52,43.53,43.48,43.5,85659.0,40.6495,40.6588,40.6121,40.6308,85659.0
2023-03-27 15:50:00,43.5,43.64,43.46,43.61,177180.0,40.6308,40.7616,40.5935,40.7336,177180.0
2023-03-27 15:55:00,43.6,43.65,43.57,43.65,497115.0,40.7242,40.7709,40.6962,40.7709,497115.0
2023-03-28 09:30:00,43.38,43.61,43.38,43.59,60573.0,40.5187,40.7336,40.5187,40.7149,60573.0
2023-03-28 09:35:00,43.59,43.74,43.56,43.72,26413.0,40.7149,40.855,40.6869,40.8363,26413.0
2023-03-28 09:40:00,43.7,43.77,43.69,43.76,24550.0,40.8176,40.883,40.8083,40.8737,24550.0
2023-03-28 09:45:00,43.76,43.81,43.61,43.62,30160.0,40.8737,40.9204,40.7336,40.7429,30160.0
2023-03-28 09:50:00,43.61,43.7,43.61,43.69,41273.0,40.7336,40.8176,40.7336,40.8083,41273.0
2023-03-28 09:55:00,43.71,43.74,43.58,43.58,21587.0,40.827,40.855,40.7055,40.7055,21587.0
2023-03-28 10:00:00,43.58,43.73,43.53,43.69,42190.0,40.7055,40.8456,40.6588,40.8083,42190.0
2023-03-28 10:05:00,43.69,43.79,43.68,43.76,27027.0,40.8083,40.9017,40.7989,40.8737,27027.0
2023-03-28 10:10:00,43.76,43.8,43.73,43.76,20524.0,40.8737,40.911,40.8456,40.8737,20524.0
2023-03-28 10:15:00,43.76,43.76,43.68,43.69,22996.0,40.8737,40.8737,40.7989,40.8083,22996.0
2023-03-28 10:20:00,43.7,43.75,43.69,43.75,20687.0,40.8176,40.8643,40.8083,40.8643,20687.0
2023-03-28 10:25:00,43.75,43.78,43.71,43.77,30730.0,40.8643,40.8924,40.827,40.883,30730.0
2023-03-28 10:30:00,43.77,43.78,43.6,43.6,31612.0,40.883,40.8924,40.7242,40.7242,31612.0
2023-03-28 10:35:00,43.6,43.69,43.6,43.67,18170.0,40.7242,40.8083,40.7242,40.7896,18170.0
2023-03-28 10:40:00,43.66,43.73,43.64,43.73,18850.0,40.7803,40.8456,40.7616,40.8456,18850.0
2023-03-28 10:45:00,43.73,43.8,43.73,43.79,29205.0,40.8456,40.911,40.8456,40.9017,29205.0
2023-03-28 10:50:00,43.79,43.8,43.7,43.71,55363.0,40.9017,40.911,40.8176,40.827,55363.0
2023-03-28 10:55:00,43.72,43.74,43.68,43.7,69475.0,40.8363,40.855,40.7989,40.8176,69475.0
2023-03-28 11:00:00,43.69,43.77,43.68,43.74,29510.0,40.8083,40.883,40.7989,40.855,29510.0
2023-03-28 11:05:00,43.75,43.78,43.72,43.72,33539.0,40.8643,40.8924,40.8363,40.8363,33539.0
2023-03-28 11:10:00,43.71,43.73,43.7,43.72,28549.0,40.827,40.8456,40.8176,40.8363,28549.0
2023-03-28 11:15:00,43.72,43.77,43.72,43.74,28118.0,40.8363,40.883,40.8363,40.855,28118.0
2023-03-28 11:20:00,43.74,43.8,43.72,43.77,18049.0,40.855,40.911,40.8363,40.883,18049.0
2023-03-28 11:25:00,43.77,43.78,43.71,43.72,21564.0,40.883,40.8924,40.827,40.8363,21564.0
2023-03-28 11:30:00,43.72,43.78,43.7,43.71,27636.0,40.8363,40.8924,40.8176,40.827,27636.0
2023-03-28 11:35:00,43.71,43.78,43.7,43.76,18770.0,40.827,40.8924,40.8176,40.8737,18770.0
2023-03-28 11:40:00,43.76,43.78,43.7,43.73,16208.0,40.8737,40.8924,40.8176,40.8456,16208.0
2023-03-28 11:45:00,43.73,43.75,43.68,43.69,21702.0,40.8456,40.8643,40.7989,40.8083,21702.0
2023-03-28 11:50:00,43.69,43.75,43.69,43.73,23544.0,40.8083,40.8643,40.8083,40.8456,23544.0
2023-03-28 11:55:00,43.74,43.78,43.72,43.76,21996.0,40.855,40.8924,40.8363,40.8737,21996.0
2023-03-28 12:00:00,43.77,43.78,43.72,43.73,12621.0,40.883,40.8924,40.8363,40.8456,12621.0
2023-03-28 12:05:00,43.73,43.73,43.7,43.71,13504.0,40.8456,40.8456,40.8176,40.827,13504.0
2023-03-28 12:10:00,43.72,43.76,43.71,43.73,15339.0,40.8363,40.8737,40.827,40.8456,15339.0
2023-03-28 12:15:00,43.74,43.76,43.69,43.7,25057.0,40.855,40.8737,40.8083,40.8176,25057.0
2023-03-28 12:20:00,43.7,43.73,43.69,43.71,17137.0,40.8176,40.8456,40.8083,40.827,17137.0
2023-03-28 12:25:00,43.71,43.75,43.71,43.73,23031.0,40.827,40.8643,40.827,40.8456,23031.0
2023-03-28 12:30:00,43.73,43.77,43.71,43.77,20329.0,40.8456,40.883,40.827,40.883,20329.0
2023-03-28 12:35:00,43.77,43.78,43.74,43.77,23378.0,40.883,40.8924,40.855,40.883,23378.0
2023-03-28 12:40:00,43.78,43.79,43.74,43.78,22304.0,40.8924,40.9017,40.855,40.8924,22304.0
2023-03-28 12:45:00,43.77,43.82,43.75,43.78,42820.0,40.883,40.9297,40.8643,40.8924,42820.0
2023-03-28 12:50:00,43.77,43.78,43.7,43.71,19853.0,40.883,40.8924,40.8176,40.827,19853.0
2023-03-28 12:55:00,43.72,43.72,43.66,43.68,25139.0,40.8363,40.8363,40.7803,40.7989,25139.0
2023-03-28 13:00:00,43.68,43.68,43.6,43.6,16485.0,40.7989,40.7989,40.7242,40.7242,16485.0
2023-03-28 13:05:00,43.6,43.64,43.59,43.62,20883.0,40.7242,40.7616,40.7149,40.7429,20883.0
2023-03-28 13:10:00,43.61,43.64,43.6,43.61,12644.0,40.7336,40.7616,40.7242,40.7336,12644.0
2023-03-28 13:15:00,43.61,43.61,43.57,43.6,22727.0,40.7336,40.7336,40.6962,40.7242,22727.0
2023-03-28 13:20:00,43.6,43.64,43.58,43.58,62155.0,40.7242,40.7616,40.7055,40.7055,62155.0
2023-03-28 13:25:00,43.59,43.63,43.58,43.63,15288.0,40.7149,40.7522,40.7055,40.7522,15288.0
2023-03-28 13:30:00,43.63,43.64,43.57,43.58,36416.0,40.7522,40.7616,40.6962,40.7055,36416.0
2023-03-28 13:35:00,43.59,43.65,43.58,43.65,30937.0,40.7149,40.7709,40.7055,40.7709,30937.0
2023-03-28 13:40:00,43.65,43.67,43.62,43.65,20076.0,40.7709,40.7896,40.7429,40.7709,20076.0
2023-03-28 13:45:00,43.65,43.66,43.63,43.64,16530.0,40.7709,40.7803,40.7522,40.7616,16530.0
2023-03-28 13:50:00,43.64,43.66,43.62,43.66,19833.0,40.7616,40.7803,40.7429,40.7803,19833.0
2023-03-28 13:55:00,43.66,43.66,43.62,43.65,42015.0,40.7803,40.7803,40.7429,40.7709,42015.0
2023-03-28 14:00:00,43.64,43.7,43.63,43.67,26882.0,40.7616,40.8176,40.7522,40.7896,26882.0
2023-03-28 14:05:00,43.67,43.71,43.67,43.7,21479.0,40.7896,40.827,40.7896,40.8176,21479.0
2023-03-28 14:10:00,43.71,43.72,43.68,43.71,24632.0,40.827,40.8363,40.7989,40.827,24632.0
2023-03-28 14:15:00,43.72,43.77,43.7,43.77,29236.0,40.8363,40.883,40.8176,40.883,29236.0
2023-03-28 14:20:00,43.77,43.8,43.76,43.77,31491.0,40.883,40.911,40.8737,40.883,31491.0
2023-03-28 14:25:00,43.77,43.81,43.77,43.78,24876.0,40.883,40.9204,40.883,40.8924,24876.0
2023-03-28 14:30:00,43.79,43.8,43.75,43.75,17014.0,40.9017,40.911,40.8643,40.8643,17014.0
2023-03-28 14:35:00,43.75,43.79,43.74,43.77,16017.0,40.8643,40.9017,40.855,40.883,16017.0
2023-03-28 14:40:00,43.78,43.82,43.77,43.81,21326.0,40.8924,40.9297,40.883,40.9204,21326.0
2023-03-28 14:45:00,43.81,43.87,43.81,43.83,30148.0,40.9204,40.9764,40.9204,40.9391,30148.0
2023-03-28 14:50:00,43.83,43.87,43.83,43.85,25645.0,40.9391,40.9764,40.9391,40.9577,25645.0
2023-03-28 14:55:00,43.86,43.89,43.85,43.87,30141.0,40.9671,40.9951,40.9577,40.9764,30141.0
2023-03-28 15:00:00,43.87,43.9,43.84,43.85,18627.0,40.9764,41.0044,40.9484,40.9577,18627.0
2023-03-28 15:05:00,43.86,43.89,43.84,43.89,13645.0,40.9671,40.9951,40.9484,40.9951,13645.0
2023-03-28 15:10:00,43.89,43.9,43.82,43.86,51410.0,40.9951,41.0044,40.9297,40.9671,51410.0
2023-03-28 15:15:00,43.86,43.88,43.83,43.84,25900.0,40.9671,40.9858,40.9391,40.9484,25900.0
2023-03-28 15:20:00,43.83,43.86,43.82,43.86,33330.0,40.9391,40.9671,40.9297,40.9671,33330.0
2023-03-28 15:25:00,43.86,43.88,43.82,43.87,63561.0,40.9671,40.9858,40.9297,40.9764,63561.0
2023-03-28 15:30:00,43.86,43.9,43.83,43.9,39597.0,40.9671,41.0044,40.9391,41.0044,39597.0
2023-03-28 15:35:00,43.89,43.92,43.83,43.87,71248.0,40.9951,41.0231,40.9391,40.9764,71248.0
2023-03-28 15:40:00,43.87,43.89,43.84,43.84,45059.0,40.9764,40.9951,40.9484,40.9484,45059.0
2023-03-28 15:45:00,43.84,43.87,43.81,43.87,55076.0,40.9484,40.9764,40.9204,40.9764,55076.0
2023-03-28 15:50:00,43.86,43.96,43.82,43.91,146689.0,40.9671,41.0605,40.9297,41.0138,146689.0
2023-03-28 15:55:00,43.91,43.96,43.89,43.91,260401.0,41.0138,41.0605,40.9951,41.0138,260401.0
2023-03-29 09:30:00,44.57,44.73,44.51,44.57,103129.0,41.6302,41.7797,41.5742,41.6302,103129.0
2023-03-29 09:35:00,44.57,44.59,44.44,44.51,43910.0,41.6302,41.6489,41.5088,41.5742,43910.0
2023-03-29 09:40:00,44.51,44.63,44.46,44.58,50726.0,41.5742,41.6863,41.5275,41.6396,50726.0
2023-03-29 09:45:00,44.58,44.72,44.53,44.65,113892.0,41.6396,41.7703,41.5929,41.705,113892.0
2023-03-29 09:50:00,44.64,44.82,44.64,44.73,69910.0,41.6956,41.8638,41.6956,41.7797,69910.0
2023-03-29 09:55:00,44.72,44.88,44.71,44.88,99424.0,41.7703,41.9198,41.761,41.9198,99424.0
2023-03-29 10:00:00,44.88,44.94,44.79,44.94,51310.0,41.9198,41.9758,41.8357,41.9758,51310.0
2023-03-29 10:05:00,44.94,44.96,44.82,44.86,55652.0,41.9758,41.9945,41.8638,41.9011,55652.0
2023-03-29 10:10:00,44.85,44.85,44.7,44.75,104557.0,41.8918,41.8918,41.7517,41.7984,104557.0
2023-03-29 10:15:00,44.74,44.8,44.73,44.76,34859.0,41.789,41.8451,41.7797,41.8077,34859.0
2023-03-29 10:20:00,44.76,44.81,44.75,44.78,84397.0,41.8077,41.8544,41.7984,41.8264,84397.0
2023-03-29 10:25:00,44.78,44.84,44.74,44.82,50505.0,41.8264,41.8824,41.789,41.8638,50505.0
2023-03-29 10:30:00,44.82,44.89,44.78,44.87,74864.0,41.8638,41.9291,41.8264,41.9105,74864.0
2023-03-29 10:35:00,44.86,44.87,44.8,44.83,26547.0,41.9011,41.9105,41.8451,41.8731,26547.0
2023-03-29 10:40:00,44.82,44.87,44.79,44.82,47072.0,41.8638,41.9105,41.8357,41.8638,47072.0
2023-03-29 10:45:00,44.82,44.85,44.77,44.81,38617.0,41.8638,41.8918,41.8171,41.8544,38617.0
2023-03-29 10:50:00,44.82,44.93,44.81,44.92,42666.0,41.8638,41.9665,41.8544,41.9572,42666.0
2023-03-29 10:55:00,44.91,44.97,44.88,44.9,69884.0,41.9478,42.0039,41.9198,41.9385,69884.0
2023-03-29 11:00:00,44.9,44.94,44.89,44.93,23943.0,41.9385,41.9758,41.9291,41.9665,23943.0
2023-03-29 11:05:00,44.93,44.96,44.83,44.95,51055.0,41.9665,41.9945,41.8731,41.9852,51055.0
2023-03-29 11:10:00,44.95,44.97,44.91,44.95,34884.0,41.9852,42.0039,41.9478,41.9852,34884.0
2023-03-29 11:15:00,44.94,45.0,44.92,44.93,29503.0,41.9758,42.0319,41.9572,41.9665,29503.0
2023-03-29 11:20:00,44.93,44.99,44.92,44.94,28175.0,41.9665,42.0225,41.9572,41.9758,28175.0
2023-03-29 11:25:00,44.95,44.97,44.91,44.97,36267.0,41.9852,42.0039,41.9478,42.0039,36267.0
2023-03-29 11:30:00,44.97,45.04,44.96,44.98,80612.0,42.0039,42.0692,41.9945,42.0132,80612.0
2023-03-29 11:35:00,44.97,45.03,44.95,44.96,30428.0,42.0039,42.0599,41.9852,41.9945,30428.0
2023-03-29 11:40:00,44.97,45.01,44.95,44.97,23781.0,42.0039,42.0412,41.9852,42.0039,23781.0
2023-03-29 11:45:00,44.98,45.02,44.96,45.01,30621.0,42.0132,42.0506,41.9945,42.0412,30621.0
2023-03-29 11:50:00,45.01,45.02,44.92,44.98,18120.0,42.0412,42.0506,41.9572,42.0132,18120.0
2023-03-29 11:55:00,44.98,45.01,44.96,45.0,21264.0,42.0132,42.0412,41.9945,42.0319,21264.0
2023-03-29 12:00:00,44.99,45.02,44.98,44.98,20390.0,42.0225,42.0506,42.0132,42.0132,20390.0
2023-03-29 12:05:00,44.98,45.0,44.95,44.97,33440.0,42.0132,42.0319,41.9852,42.0039,33440.0
2023-03-29 12:10:00,44.97,44.98,44.94,44.98,17821.0,42.0039,42.0132,41.9758,42.0132,17821.0
2023-03-29 12:15:00,44.98,44.99,44.93,44.96,10589.0,42.0132,42.0225,41.9665,41.9945,10589.0
2023-03-29 12:20:00,44.94,44.95,44.88,44.89,23748.0,41.9758,41.9852,41.9198,41.9291,23748.0
2023-03-29 12:25:00,44.89,44.92,44.87,44.88,36523.0,41.9291,41.9572,41.9105,41.9198,36523.0
2023-03-29 12:30:00,44.88,44.93,44.87,44.87,14425.0,41.9198,41.9665,41.9105,41.9105,14425.0
2023-03-29 12:35:00,44.86,44.88,44.85,44.86,10352.0,41.9011,41.9198,41.8918,41.9011,10352.0
2023-03-29 12:40:00,44.85,44.86,44.8,44.8,15103.0,41.8918,41.9011,41.8451,41.8451,15103.0
2023-03-29 12:45:00,44.8,44.83,44.79,44.8,24387.0,41.8451,41.8731,41.8357,41.8451,24387.0
2023-03-29 12:50:00,44.8,44.81,44.78,44.79,21481.0,41.8451,41.8544,41.8264,41.8357,21481.0
2023-03-29 12:55:00,44.8,44.81,44.77,44.8,16125.0,41.8451,41.8544,41.8171,41.8451,16125.0
2023-03-29 13:00:00,44.8,44.82,44.78,44.8,13513.0,41.8451,41.8638,41.8264,41.8451,13513.0
2023-03-29 13:05:00,44.8,44.89,44.8,44.86,28849.0,41.8451,41.9291,41.8451,41.9011,28849.0
2023-03-29 13:10:00,44.86,44.88,44.85,44.86,13984.0,41.9011,41.9198,41.8918,41.9011,13984.0
2023-03-29 13:15:00,44.86,44.92,44.86,44.88,16761.0,41.9011,41.9572,41.9011,41.9198,16761.0
2023-03-29 13:20:00,44.88,44.89,44.84,44.88,15788.0,41.9198,41.9291,41.8824,41.9198,15788.0
2023-03-29 13:25:00,44.88,44.89,44.85,44.88,21578.0,41.9198,41.9291,41.8918,41.9198,21578.0
2023-03-29 13:30:00,44.88,44.89,44.84,44.87,22775.0,41.9198,41.9291,41.8824,41.9105,22775.0
2023-03-29 13:35:00,44.87,44.87,44.78,44.79,28686.0,41.9105,41.9105,41.8264,41.8357,28686.0
2023-03-29 13:40:00,44.79,44.86,44.78,44.85,20789.0,41.8357,41.9011,41.8264,41.8918,20789.0
2023-03-29 13:45:00,44.86,44.87,44.82,44.87,25863.0,41.9011,41.9105,41.8638,41.9105,25863.0
2023-03-29 13:50:00,44.87,44.89,44.85,44.85,17705.0,41.9105,41.9291,41.8918,41.8918,17705.0
2023-03-29 13:55:00,44.86,44.87,44.81,44.84,19910.0,41.9011,41.9105,41.8544,41.8824,19910.0
2023-03-29 14:00:00,44.85,44.86,44.81,44.83,29915.0,41.8918,41.9011,41.8544,41.8731,29915.0
2023-03-29 14:05:00,44.84,44.89,44.82,44.87,17526.0,41.8824,41.9291,41.8638,41.9105,17526.0
2023-03-29 14:10:00,44.88,44.9,44.86,44.89,18269.0,41.9198,41.9385,41.9011,41.9291,18269.0
2023-03-29 14:15:00,44.88,44.88,44.83,44.84,20714.0,41.9198,41.9198,41.8731,41.8824,20714.0
2023-03-29 14:20:00,44.83,44.85,44.81,44.83,15142.0,41.8731,41.8918,41.8544,41.8731,15142.0
2023-03-29 14:25:00,44.83,44.84,44.81,44.82,19938.0,41.8731,41.8824,41.8544,41.8638,19938.0
2023-03-29 14:30:00,44.83,44.84,44.81,44.82,15237.0,41.8731,41.8824,41.8544,41.8638,15237.0
2023-03-29 14:35:00,44.81,44.88,44.8,44.86,42849.0,41.8544,41.9198,41.8451,41.9011,42849.0
2023-03-29 14:40:00,44.85,44.91,44.84,44.91,24310.0,41.8918,41.9478,41.8824,41.9478,24310.0
2023-03-29 14:45:00,44.91,44.96,44.86,44.94,35223.0,41.9478,41.9945,41.9011,41.9758,35223.0
2023-03-29 14:50:00,44.94,44.96,44.89,44.95,38578.0,41.9758,41.9945,41.9291,41.9852,38578.0
2023-03-29 14:55:00,44.95,44.97,44.92,44.94,21476.0,41.9852,42.0039,41.9572,41.9758,21476.0
2023-03-29 15:00:00,44.94,44.96,44.78,44.85,92232.0,41.9758,41.9945,41.8264,41.8918,92232.0
2023-03-29 15:05:00,44.86,44.87,44.8,44.87,16904.0,41.9011,41.9105,41.8451,41.9105,16904.0
2023-03-29 15:10:00,44.86,44.93,44.85,44.89,21028.0,41.9011,41.9665,41.8918,41.9291,21028.0
2023-03-29 15:15:00,44.89,45.0,44.89,45.0,34350.0,41.9291,42.0319,41.9291,42.0319,34350.0
2023-03-29 15:20:00,45.0,45.02,44.98,44.98,24355.0,42.0319,42.0506,42.0132,42.0132,24355.0
2023-03-29 15:25:00,44.98,45.03,44.97,45.02,39332.0,42.0132,42.0599,42.0039,42.0506,39332.0
2023-03-29 15:30:00,45.01,45.04,44.99,45.02,44062.0,42.0412,42.0692,42.0225,42.0506,44062.0
2023-03-29 15:35:00,45.01,45.03,44.98,44.98,42329.0,42.0412,42.0599,42.0132,42.0132,42329.0
2023-03-29 15:40:00,44.98,45.07,44.96,45.05,41772.0,42.0132,42.0973,41.9945,42.0786,41772.0
2023-03-29 15:45:00,45.05,45.09,45.04,45.09,56561.0,42.0786,42.1159,42.0692,42.1159,56561.0
2023-03-29 15:50:00,45.08,45.1,45.02,45.07,154749.0,42.1066,42.1253,42.0506,42.0973,154749.0
2023-03-29 15:55:00,45.07,45.11,45.03,45.04,426719.0,42.0973,42.1346,42.0599,42.0692,426719.0
2023-03-30 09:30:00,45.59,45.79,45.56,45.58,106457.0,42.583,42.7698,42.5549,42.5736,106457.0
2023-03-30 09:35:00,45.59,45.65,45.56,45.61,79083.0,42.583,42.639,42.5549,42.6016,79083.0
2023-03-30 09:40:00,45.62,45.73,45.54,45.66,58090.0,42.611,42.7137,42.5363,42.6483,58090.0
2023-03-30 09:45:00,45.66,45.73,45.61,45.67,37568.0,42.6483,42.7137,42.6016,42.6577,37568.0
2023-03-30 09:50:00,45.67,45.7,45.61,45.62,79348.0,42.6577,42.6857,42.6016,42.611,79348.0
2023-03-30 09:55:00,45.63,45.7,45.6,45.69,44923.0,42.6203,42.6857,42.5923,42.6764,44923.0
2023-03-30 10:00:00,45.7,45.72,45.47,45.49,49152.0,42.6857,42.7044,42.4709,42.4896,49152.0
2023-03-30 10:05:00,45.47,45.58,45.44,45.5,22835.0,42.4709,42.5736,42.4429,42.4989,22835.0
2023-03-30 10:10:00,45.5,45.5,45.31,45.36,68657.0,42.4989,42.4989,42.3214,42.3681,68657.0
2023-03-30 10:15:00,45.35,45.42,45.32,45.37,34018.0,42.3588,42.4242,42.3308,42.3775,34018.0
2023-03-30 10:20:00,45.37,45.38,45.32,45.33,22113.0,42.3775,42.3868,42.3308,42.3401,22113.0
2023-03-30 10:25:00,45.32,45.35,45.26,45.34,26838.0,42.3308,42.3588,42.2747,42.3495,26838.0
2023-03-30 10:30:00,45.33,45.44,45.33,45.37,45229.0,42.3401,42.4429,42.3401,42.3775,45229.0
2023-03-30 10:35:00,45.36,45.45,45.31,45.45,31113.0,42.3681,42.4522,42.3214,42.4522,31113.0
2023-03-30 10:40:00,45.45,45.45,45.36,45.39,26860.0,42.4522,42.4522,42.3681,42.3962,26860.0
2023-03-30 10:45:00,45.39,45.41,45.31,45.38,86955.0,42.3962,42.4148,42.3214,42.3868,86955.0
2023-03-30 10:50:00,45.38,45.42,45.33,45.34,36753.0,42.3868,42.4242,42.3401,42.3495,36753.0
2023-03-30 10:55:00,45.34,45.37,45.25,45.26,35693.0,42.3495,42.3775,42.2654,42.2747,35693.0
2023-03-30 11:00:00,45.23,45.24,45.15,45.16,19076.0,42.2467,42.2561,42.172,42.1813,19076.0
2023-03-30 11:05:00,45.15,45.16,45.1,45.1,17289.0,42.172,42.1813,42.1253,42.1253,17289.0
2023-03-30 11:10:00,45.11,45.2,45.1,45.11,82748.0,42.1346,42.2187,42.1253,42.1346,82748.0
2023-03-30 11:15:00,45.1,45.13,45.06,45.12,22336.0,42.1253,42.1533,42.0879,42.144,22336.0
2023-03-30 11:20:00,45.13,45.19,45.13,45.17,17310.0,42.1533,42.2093,42.1533,42.1907,17310.0
2023-03-30 11:25:00,45.17,45.21,45.16,45.17,24957.0,42.1907,42.228,42.1813,42.1907,24957.0
2023-03-30 11:30:00,45.16,45.23,45.16,45.22,15782.0,42.1813,42.2467,42.1813,42.2374,15782.0
2023-03-30 11:35:00,45.22,45.24,45.16,45.17,16525.0,42.2374,42.2561,42.1813,42.1907,16525.0
2023-03-30 11:40:00,45.16,45.26,45.16,45.22,28979.0,42.1813,42.2747,42.1813,42.2374,28979.0
2023-03-30 11:45:00,45.19,45.21,45.09,45.09,94767.0,42.2093,42.228,42.1159,42.1159,94767.0
2023-03-30 11:50:00,45.09,45.15,45.09,45.09,11179.0,42.1159,42.172,42.1159,42.1159,11179.0
2023-03-30 11:55:00,45.12,45.15,45.09,45.09,11516.0,42.144,42.172,42.1159,42.1159,11516.0
2023-03-30 12:00:00,45.09,45.11,45.05,45.1,16340.0,42.1159,42.1346,42.0786,42.1253,16340.0
2023-03-30 12:05:00,45.09,45.12,45.08,45.09,9372.0,42.1159,42.144,42.1066,42.1159,9372.0
2023-03-30 12:10:00,45.09,45.1,45.03,45.04,18095.0,42.1159,42.1253,42.0599,42.0692,18095.0
2023-03-30 12:15:00,45.02,45.06,44.99,45.05,18848.0,42.0506,42.0879,42.0225,42.0786,18848.0
2023-03-30 12:20:00,45.06,45.07,45.02,45.03,13473.0,42.0879,42.0973,42.0506,42.0599,13473.0
2023-03-30 12:25:00,45.03,45.08,45.02,45.05,31495.0,42.0599,42.1066,42.0506,42.0786,31495.0
2023-03-30 12:30:00,45.05,45.08,45.0,45.0,85634.0,42.0786,42.1066,42.0319,42.0319,85634.0
2023-03-30 12:35:00,45.0,45.0,44.92,44.93,15105.0,42.0319,42.0319,41.9572,41.9665,15105.0
2023-03-30 12:40:00,44.93,44.97,44.9,44.9,19147.0,41.9665,42.0039,41.9385,41.9385,19147.0
2023-03-30 12:45:00,44.91,44.94,44.89,44.93,19810.0,41.9478,41.9758,41.9291,41.9665,19810.0
2023-03-30 12:50:00,44.93,45.01,44.92,45.01,14829.0,41.9665,42.0412,41.9572,42.0412,14829.0
2023-03-30 12:55:00,45.01,45.01,44.94,44.94,17545.0,42.0412,42.0412,41.9758,41.9758,17545.0
2023-03-30 13:00:00,44.93,45.01,44.92,44.98,18684.0,41.9665,42.0412,41.9572,42.0132,18684.0
2023-03-30 13:05:00,44.98,44.98,44.92,44.93,10320.0,42.0132,42.0132,41.9572,41.9665,10320.0
2023-03-30 13:10:00,44.92,44.94,44.9,44.93,30204.0,41.9572,41.9758,41.9385,41.9665,30204.0
2023-03-30 13:15:00,44.92,44.95,44.9,44.91,24698.0,41.9572,41.9852,41.9385,41.9478,24698.0
2023-03-30 13:20:00,44.91,44.95,44.87,44.88,56874.0,41.9478,41.9852,41.9105,41.9198,56874.0
2023-03-30 13:25:00,44.88,44.88,44.83,44.84,21460.0,41.9198,41.9198,41.8731,41.8824,21460.0
2023-03-30 13:30:00,44.84,44.85,44.82,44.83,19579.0,41.8824,41.8918,41.8638,41.8731,19579.0
2023-03-30 13:35:00,44.83,44.86,44.78,44.78,56111.0,41.8731,41.9011,41.8264,41.8264,56111.0
2023-03-30 13:40:00,44.79,44.81,44.77,44.78,34000.0,41.8357,41.8544,41.8171,41.8264,34000.0
2023-03-30 13:45:00,44.77,44.78,44.73,44.78,18060.0,41.8171,41.8264,41.7797,41.8264,18060.0
2023-03-30 13:50:00,44.78,44.81,44.76,44.81,51253.0,41.8264,41.8544,41.8077,41.8544,51253.0
2023-03-30 13:55:00,44.81,44.86,44.79,44.85,24773.0,41.8544,41.9011,41.8357,41.8918,24773.0
2023-03-30 14:00:00,44.85,44.87,44.83,44.83,16822.0,41.8918,41.9105,41.8731,41.8731,16822.0
2023-03-30 14:05:00,44.84,44.86,44.82,44.83,22963.0,41.8824,41.9011,41.8638,41.8731,22963.0
2023-03-30 14:10:00,44.82,44.86,44.81,44.85,18539.0,41.8638,41.9011,41.8544,41.8918,18539.0
2023-03-30 14:15:00,44.84,44.85,44.81,44.82,19551.0,41.8824,41.8918,41.8544,41.8638,19551.0
2023-03-30 14:20:00,44.82,44.85,44.81,44.85,38736.0,41.8638,41.8918,41.8544,41.8918,38736.0
2023-03-30 14:25:00,44.84,44.85,44.83,44.84,52246.0,41.8824,41.8918,41.8731,41.8824,52246.0
2023-03-30 14:30:00,44.84,44.9,44.84,44.9,99290.0,41.8824,41.9385,41.8824,41.9385,99290.0
2023-03-30 14:35:00,44.9,44.91,44.79,44.81,38305.0,41.9385,41.9478,41.8357,41.8544,38305.0
2023-03-30 14:40:00,44.82,44.84,44.77,44.78,25952.0,41.8638,41.8824,41.8171,41.8264,25952.0
2023-03-30 14:45:00,44.78,44.83,44.77,44.83,28988.0,41.8264,41.8731,41.8171,41.8731,28988.0
2023-03-30 14:50:00,44.82,44.83,44.78,44.82,50323.0,41.8638,41.8731,41.8264,41.8638,50323.0
2023-03-30 14:55:00,44.82,44.85,44.81,44.83,30655.0,41.8638,41.8918,41.8544,41.8731,30655.0
2023-03-30 15:00:00,44.84,44.86,44.82,44.86,71234.0,41.8824,41.9011,41.8638,41.9011,71234.0
2023-03-30 15:05:00,44.86,44.86,44.78,44.79,105860.0,41.9011,41.9011,41.8264,41.8357,105860.0
2023-03-30 15:10:00,44.78,44.8,44.75,44.8,41348.0,41.8264,41.8451,41.7984,41.8451,41348.0
2023-03-30 15:15:00,44.79,44.8,44.75,44.78,39715.0,41.8357,41.8451,41.7984,41.8264,39715.0
2023-03-30 15:20:00,44.78,44.85,44.78,44.83,45065.0,41.8264,41.8918,41.8264,41.8731,45065.0
2023-03-30 15:25:00,44.83,44.84,44.78,44.8,119007.0,41.8731,41.8824,41.8264,41.8451,119007.0
2023-03-30 15:30:00,44.8,44.89,44.8,44.84,45237.0,41.8451,41.9291,41.8451,41.8824,45237.0
2023-03-30 15:35:00,44.84,44.91,44.83,44.9,57961.0,41.8824,41.9478,41.8731,41.9385,57961.0
2023-03-30 15:40:00,44.9,44.9,44.84,44.85,71011.0,41.9385,41.9385,41.8824,41.8918,71011.0
2023-03-30 15:45:00,44.86,44.9,44.83,44.9,104044.0,41.9011,41.9385,41.8731,41.9385,104044.0
2023-03-30 15:50:00,44.91,44.93,44.88,44.9,225965.0,41.9478,41.9665,41.9198,41.9385,225965.0
2023-03-30 15:55:00,44.9,44.91,44.88,44.91,285244.0,41.9385,41.9478,41.9198,41.9478,285244.0
2023-03-31 09:30:00,45.02,45.24,45.01,45.17,79858.0,42.0506,42.2561,42.0412,42.1907,79858.0
2023-03-31 09:35:00,45.17,45.18,45.01,45.05,100666.0,42.1907,42.2,42.0412,42.0786,100666.0
2023-03-31 09:40:00,45.05,45.09,44.92,44.92,57001.0,42.0786,42.1159,41.9572,41.9572,57001.0
2023-03-31 09:45:00,44.85,44.93,44.84,44.88,86521.0,41.8918,41.9665,41.8824,41.9198,86521.0
2023-03-31 09:50:00,44.89,44.91,44.83,44.84,56218.0,41.9291,41.9478,41.8731,41.8824,56218.0
2023-03-31 09:55:00,44.86,44.88,44.76,44.79,54494.0,41.9011,41.9198,41.8077,41.8357,54494.0
2023-03-31 10:00:00,44.8,44.92,44.8,44.91,45879.0,41.8451,41.9572,41.8451,41.9478,45879.0
2023-03-31 10:05:00,44.92,45.0,44.87,44.94,59684.0,41.9572,42.0319,41.9105,41.9758,59684.0
2023-03-31 10:10:00,44.93,45.01,44.91,44.96,48923.0,41.9665,42.0412,41.9478,41.9945,48923.0
2023-03-31 10:15:00,44.96,45.03,44.94,45.03,22796.0,41.9945,42.0599,41.9758,42.0599,22796.0
2023-03-31 10:20:00,45.02,45.05,44.98,45.05,21537.0,42.0506,42.0786,42.0132,42.0786,21537.0
2023-03-31 10:25:00,45.05,45.13,45.02,45.11,29979.0,42.0786,42.1533,42.0506,42.1346,29979.0
2023-03-31 10:30:00,45.12,45.14,45.07,45.1,22907.0,42.144,42.1626,42.0973,42.1253,22907.0
2023-03-31 10:35:00,45.1,45.1,45.0,45.0,15182.0,42.1253,42.1253,42.0319,42.0319,15182.0
2023-03-31 10:40:00,45.0,45.0,44.93,44.97,66363.0,42.0319,42.0319,41.9665,42.0039,66363.0
2023-03-31 10:45:00,44.97,45.0,44.95,44.98,38394.0,42.0039,42.0319,41.9852,42.0132,38394.0
2023-03-31 10:50:00,45.0,45.02,44.93,45.01,43398.0,42.0319,42.0506,41.9665,42.0412,43398.0
2023-03-31 10:55:00,45.01,45.08,45.0,45.06,33906.0,42.0412,42.1066,42.0319,42.0879,33906.0
2023-03-31 11:00:00,45.07,45.08,45.04,45.06,19859.0,42.0973,42.1066,42.0692,42.0879,19859.0
2023-03-31 11:05:00,45.07,45.09,45.05,45.08,16825.0,42.0973,42.1159,42.0786,42.1066,16825.0
2023-03-31 11:10:00,45.08,45.12,45.07,45.12,16982.0,42.1066,42.144,42.0973,42.144,16982.0
2023-03-31 11:15:00,45.11,45.15,45.11,45.13,15893.0,42.1346,42.172,42.1346,42.1533,15893.0
2023-03-31 11:20:00,45.12,45.16,45.11,45.16,13415.0,42.144,42.1813,42.1346,42.1813,13415.0
2023-03-31 11:25:00,45.16,45.21,45.15,45.19,33871.0,42.1813,42.228,42.172,42.2093,33871.0
2023-03-31 11:30:00,45.19,45.2,45.17,45.2,11629.0,42.2093,42.2187,42.1907,42.2187,11629.0
2023-03-31 11:35:00,45.19,45.2,45.16,45.16,18346.0,42.2093,42.2187,42.1813,42.1813,18346.0
2023-03-31 11:40:00,45.17,45.17,45.14,45.15,13505.0,42.1907,42.1907,42.1626,42.172,13505.0
2023-03-31 11:45:00,45.15,45.16,45.13,45.14,7389.0,42.172,42.1813,42.1533,42.1626,7389.0
2023-03-31 11:50:00,45.13,45.13,45.07,45.08,12216.0,42.1533,42.1533,42.0973,42.1066,12216.0
2023-03-31 11:55:00,45.08,45.11,45.08,45.09,16922.0,42.1066,42.1346,42.1066,42.1159,16922.0
2023-03-31 12:00:00,45.09,45.14,45.09,45.13,9365.0,42.1159,42.1626,42.1159,42.1533,9365.0
2023-03-31 12:05:00,45.14,45.15,45.11,45.14,17031.0,42.1626,42.172,42.1346,42.1626,17031.0
2023-03-31 12:10:00,45.14,45.17,45.13,45.15,12050.0,42.1626,42.1907,42.1533,42.172,12050.0
2023-03-31 12:15:00,45.15,45.18,45.14,45.15,12849.0,42.172,42.2,42.1626,42.172,12849.0
2023-03-31 12:20:00,45.14,45.18,45.14,45.14,13819.0,42.1626,42.2,42.1626,42.1626,13819.0
2023-03-31 12:25:00,45.14,45.16,45.11,45.13,31642.0,42.1626,42.1813,42.1346,42.1533,31642.0
2023-03-31 12:30:00,45.13,45.14,45.1,45.14,36260.0,42.1533,42.1626,42.1253,42.1626,36260.0
2023-03-31 12:35:00,45.14,45.16,45.11,45.13,15630.0,42.1626,42.1813,42.1346,42.1533,15630.0
2023-03-31 12:40:00,45.12,45.16,45.11,45.13,31826.0,42.144,42.1813,42.1346,42.1533,31826.0
2023-03-31 12:45:00,45.14,45.16,45.12,45.14,23138.0,42.1626,42.1813,42.144,42.1626,23138.0
2023-03-31 12:50:00,45.14,45.15,45.12,45.13,22924.0,42.1626,42.172,42.144,42.1533,22924.0
2023-03-31 12:55:00,45.13,45.15,45.12,45.15,13932.0,42.1533,42.172,42.144,42.172,13932.0
2023-03-31 13:00:00,45.15,45.15,45.12,45.13,18732.0,42.172,42.172,42.144,42.1533,18732.0
2023-03-31 13:05:00,45.12,45.14,45.07,45.12,14751.0,42.144,42.1626,42.0973,42.144,14751.0
2023-03-31 13:10:00,45.11,45.12,45.08,45.09,8618.0,42.1346,42.144,42.1066,42.1159,8618.0
2023-03-31 13:15:00,45.09,45.09,45.05,45.07,16117.0,42.1159,42.1159,42.0786,42.0973,16117.0
2023-03-31 13:20:00,45.07,45.09,45.04,45.08,11070.0,42.0973,42.1159,42.0692,42.1066,11070.0
2023-03-31 13:25:00,45.08,45.09,45.07,45.08,13078.0,42.1066,42.1159,42.0973,42.1066,13078.0
2023-03-31 13:30:00,45.08,45.08,45.05,45.07,10359.0,42.1066,42.1066,42.0786,42.0973,10359.0
2023-03-31 13:35:00,45.06,45.11,45.04,45.11,16765.0,42.0879,42.1346,42.0692,42.1346,16765.0
2023-03-31 13:40:00,45.11,45.13,45.09,45.11,23710.0,42.1346,42.1533,42.1159,42.1346,23710.0
2023-03-31 13:45:00,45.11,45.12,45.08,45.09,17948.0,42.1346,42.144,42.1066,42.1159,17948.0
2023-03-31 13:50:00,45.08,45.09,45.05,45.06,12011.0,42.1066,42.1159,42.0786,42.0879,12011.0
2023-03-31 13:55:00,45.05,45.12,45.03,45.1,42456.0,42.0786,42.144,42.0599,42.1253,42456.0
2023-03-31 14:00:00,45.1,45.12,45.1,45.12,39968.0,42.1253,42.144,42.1253,42.144,39968.0
2023-03-31 14:05:00,45.11,45.14,45.1,45.12,34814.0,42.1346,42.1626,42.1253,42.144,34814.0
2023-03-31 14:10:00,45.13,45.14,45.11,45.12,16692.0,42.1533,42.1626,42.1346,42.144,16692.0
2023-03-31 14:15:00,45.12,45.13,45.1,45.13,19595.0,42.144,42.1533,42.1253,42.1533,19595.0
2023-03-31 14:20:00,45.12,45.14,45.1,45.1,28709.0,42.144,42.1626,42.1253,42.1253,28709.0
2023-03-31 14:25:00,45.11,45.12,45.07,45.11,31827.0,42.1346,42.144,42.0973,42.1346,31827.0
2023-03-31 14:30:00,45.11,45.11,45.08,45.11,11176.0,42.1346,42.1346,42.1066,42.1346,11176.0
2023-03-31 14:35:00,45.1,45.13,45.09,45.13,13605.0,42.1253,42.1533,42.1159,42.1533,13605.0
2023-03-31 14:40:00,45.13,45.15,45.12,45.13,31128.0,42.1533,42.172,42.144,42.1533,31128.0
2023-03-31 14:45:00,45.12,45.17,45.12,45.17,42949.0,42.144,42.1907,42.144,42.1907,42949.0
2023-03-31 14:50:00,45.16,45.18,45.15,45.16,19965.0,42.1813,42.2,42.172,42.1813,19965.0
2023-03-31 14:55:00,45.16,45.16,45.13,45.14,30736.0,42.1813,42.1813,42.1533,42.1626,30736.0
2023-03-31 15:00:00,45.15,45.22,45.13,45.22,112645.0,42.172,42.2374,42.1533,42.2374,112645.0
2023-03-31 15:05:00,45.21,45.21,45.17,45.18,66710.0,42.228,42.228,42.1907,42.2,66710.0
2023-03-31 15:10:00,45.18,45.2,45.14,45.19,28389.0,42.2,42.2187,42.1626,42.2093,28389.0
2023-03-31 15:15:00,45.19,45.25,45.18,45.25,40599.0,42.2093,42.2654,42.2,42.2654,40599.0
2023-03-31 15:20:00,45.26,45.31,45.25,45.31,35747.0,42.2747,42.3214,42.2654,42.3214,35747.0
2023-03-31 15:25:00,45.3,45.31,45.28,45.28,46322.0,42.3121,42.3214,42.2934,42.2934,46322.0
2023-03-31 15:30:00,45.29,45.31,45.22,45.23,47522.0,42.3028,42.3214,42.2374,42.2467,47522.0
2023-03-31 15:35:00,45.23,45.23,45.16,45.2,48270.0,42.2467,42.2467,42.1813,42.2187,48270.0
2023-03-31 15:40:00,45.2,45.23,45.19,45.21,36841.0,42.2187,42.2467,42.2093,42.228,36841.0
2023-03-31 15:45:00,45.21,45.28,45.2,45.26,72551.0,42.228,42.2934,42.2187,42.2747,72551.0
2023-03-31 15:50:00,45.27,45.38,45.24,45.38,113342.0,42.2841,42.3868,42.2561,42.3868,113342.0
2023-03-31 15:55:00,45.38,45.45,45.37,45.43,385133.0,42.3868,42.4522,42.3775,42.4335,385133.0
2023-04-03 09:30:00,45.44,45.57,45.37,45.39,63596.0,42.4429,42.5643,42.3775,42.3962,63596.0
2023-04-03 09:35:00,45.4,45.51,45.38,45.5,36008.0,42.4055,42.5082,42.3868,42.4989,36008.0
2023-04-03 09:40:00,45.5,45.52,45.35,45.35,44209.0,42.4989,42.5176,42.3588,42.3588,44209.0
2023-04-03 09:45:00,45.36,45.48,45.36,45.44,58368.0,42.3681,42.4802,42.3681,42.4429,58368.0
2023-04-03 09:50:00,45.46,45.59,45.42,45.56,26332.0,42.4615,42.583,42.4242,42.5549,26332.0
2023-04-03 09:55:00,45.56,45.56,45.43,45.43,30272.0,42.5549,42.5549,42.4335,42.4335,30272.0
2023-04-03 10:00:00,45.44,45.47,45.39,45.41,26028.0,42.4429,42.4709,42.3962,42.4148,26028.0
2023-04-03 10:05:00,45.42,45.46,45.38,45.45,20542.0,42.4242,42.4615,42.3868,42.4522,20542.0
2023-04-03 10:10:00,45.44,45.46,45.38,45.45,26087.0,42.4429,42.4615,42.3868,42.4522,26087.0
2023-04-03 10:15:00,45.44,45.46,45.34,45.39,57105.0,42.4429,42.4615,42.3495,42.3962,57105.0
2023-04-03 10:20:00,45.39,45.42,45.32,45.33,23189.0,42.3962,42.4242,42.3308,42.3401,23189.0
2023-04-03 10:25:00,45.34,45.35,45.31,45.34,16058.0,42.3495,42.3588,42.3214,42.3495,16058.0
2023-04-03 10:30:00,45.35,45.39,45.28,45.29,35463.0,42.3588,42.3962,42.2934,42.3028,35463.0
2023-04-03 10:35:00,45.3,45.31,45.13,45.15,29454.0,42.3121,42.3214,42.1533,42.172,29454.0
2023-04-03 10:40:00,45.16,45.17,45.09,45.09,27000.0,42.1813,42.1907,42.1159,42.1159,27000.0
2023-04-03 10:45:00,45.1,45.13,45.0,45.01,44807.0,42.1253,42.1533,42.0319,42.0412,44807.0
2023-04-03 10:50:00,45.0,45.02,44.87,44.88,36695.0,42.0319,42.0506,41.9105,41.9198,36695.0
2023-04-03 10:55:00,44.89,44.91,44.83,44.83,37138.0,41.9291,41.9478,41.8731,41.8731,37138.0
2023-04-03 11:00:00,44.83,44.93,44.83,44.9,35843.0,41.8731,41.9665,41.8731,41.9385,35843.0
2023-04-03 11:05:00,44.91,44.92,44.82,44.83,21540.0,41.9478,41.9572,41.8638,41.8731,21540.0
2023-04-03 11:10:00,44.84,44.87,44.82,44.82,27569.0,41.8824,41.9105,41.8638,41.8638,27569.0
2023-04-03 11:15:00,44.82,44.9,44.81,44.86,27130.0,41.8638,41.9385,41.8544,41.9011,27130.0
2023-04-03 11:20:00,44.87,44.88,44.82,44.82,22744.0,41.9105,41.9198,41.8638,41.8638,22744.0
2023-04-03 11:25:00,44.83,44.83,44.79,44.83,29325.0,41.8731,41.8731,41.8357,41.8731,29325.0
2023-04-03 11:30:00,44.83,44.94,44.82,44.93,150496.0,41.8731,41.9758,41.8638,41.9665,150496.0
2023-04-03 11:35:00,44.93,44.98,44.91,44.98,58093.0,41.9665,42.0132,41.9478,42.0132,58093.0
2023-04-03 11:40:00,44.98,45.02,44.97,45.0,41435.0,42.0132,42.0506,42.0039,42.0319,41435.0
2023-04-03 11:45:00,45.0,45.01,44.94,44.99,43086.0,42.0319,42.0412,41.9758,42.0225,43086.0
2023-04-03 11:50:00,44.98,44.98,44.94,44.96,33104.0,42.0132,42.0132,41.9758,41.9945,33104.0
2023-04-03 11:55:00,44.96,45.05,44.96,45.04,21311.0,41.9945,42.0786,41.9945,42.0692,21311.0
2023-04-03 12:00:00,45.04,45.05,45.01,45.04,20178.0,42.0692,42.0786,42.0412,42.0692,20178.0
2023-04-03 12:05:00,45.03,45.04,44.99,45.02,40911.0,42.0599,42.0692,42.0225,42.0506,40911.0
2023-04-03 12:10:00,45.02,45.06,45.01,45.06,22620.0,42.0506,42.0879,42.0412,42.0879,22620.0
2023-04-03 12:15:00,45.06,45.09,45.05,45.09,14875.0,42.0879,42.1159,42.0786,42.1159,14875.0
2023-04-03 12:20:00,45.08,45.08,45.03,45.07,18937.0,42.1066,42.1066,42.0599,42.0973,18937.0
2023-04-03 12:25:00,45.07,45.07,45.04,45.05,18694.0,42.0973,42.0973,42.0692,42.0786,18694.0
2023-04-03 12:30:00,45.04,45.07,45.04,45.06,22237.0,42.0692,42.0973,42.0692,42.0879,22237.0
2023-04-03 12:35:00,45.06,45.08,45.05,45.08,14376.0,42.0879,42.1066,42.0786,42.1066,14376.0
2023-04-03 12:40:00,45.08,45.08,45.03,45.05,21593.0,42.1066,42.1066,42.0599,42.0786,21593.0
2023-04-03 12:45:00,45.05,45.1,45.04,45.1,128991.0,42.0786,42.1253,42.0692,42.1253,128991.0
2023-04-03 12:50:00,45.09,45.12,45.09,45.09,19480.0,42.1159,42.144,42.1159,42.1159,19480.0
2023-04-03 12:55:00,45.09,45.09,45.04,45.04,19772.0,42.1159,42.1159,42.0692,42.0692,19772.0
2023-04-03 13:00:00,45.05,45.05,44.95,45.02,36400.0,42.0786,42.0786,41.9852,42.0506,36400.0
2023-04-03 13:05:00,45.02,45.06,45.01,45.06,48278.0,42.0506,42.0879,42.0412,42.0879,48278.0
2023-04-03 13:10:00,45.05,45.11,45.05,45.09,18922.0,42.0786,42.1346,42.0786,42.1159,18922.0
2023-04-03 13:15:00,45.09,45.1,45.07,45.07,24214.0,42.1159,42.1253,42.0973,42.0973,24214.0
2023-04-03 13:20:00,45.08,45.1,45.06,45.07,34561.0,42.1066,42.1253,42.0879,42.0973,34561.0
2023-04-03 13:25:00,45.08,45.08,45.03,45.04,38047.0,42.1066,42.1066,42.0599,42.0692,38047.0
2023-04-03 13:30:00,45.03,45.04,44.98,45.02,24179.0,42.0599,42.0692,42.0132,42.0506,24179.0
2023-04-03 13:35:00,45.01,45.03,45.0,45.02,21393.0,42.0412,42.0599,42.0319,42.0506,21393.0
2023-04-03 13:40:00,45.01,45.03,44.97,44.98,16951.0,42.0412,42.0599,42.0039,42.0132,16951.0
2023-04-03 13:45:00,44.98,45.0,44.97,44.98,17647.0,42.0132,42.0319,42.0039,42.0132,17647.0
2023-04-03 13:50:00,44.99,45.02,44.96,44.98,31844.0,42.0225,42.0506,41.9945,42.0132,31844.0
2023-04-03 13:55:00,44.97,45.0,44.96,44.98,13599.0,42.0039,42.0319,41.9945,42.0132,13599.0
2023-04-03 14:00:00,44.99,45.0,44.96,44.98,29437.0,42.0225,42.0319,41.9945,42.0132,29437.0
2023-04-03 14:05:00,44.99,45.07,44.99,45.06,32709.0,42.0225,42.0973,42.0225,42.0879,32709.0
2023-04-03 14:10:00,45.06,45.1,45.05,45.07,52537.0,42.0879,42.1253,42.0786,42.0973,52537.0
2023-04-03 14:15:00,45.07,45.07,45.03,45.04,17533.0,42.0973,42.0973,42.0599,42.0692,17533.0
2023-04-03 14:20:00,45.03,45.04,45.01,45.03,22728.0,42.0599,42.0692,42.0412,42.0599,22728.0
2023-04-03 14:25:00,45.03,45.07,45.03,45.05,17704.0,42.0599,42.0973,42.0599,42.0786,17704.0
2023-04-03 14:30:00,45.05,45.11,45.04,45.09,21167.0,42.0786,42.1346,42.0692,42.1159,21167.0
2023-04-03 14:35:00,45.09,45.19,45.08,45.17,66450.0,42.1159,42.2093,42.1066,42.1907,66450.0
2023-04-03 14:40:00,45.17,45.2,45.16,45.18,38987.0,42.1907,42.2187,42.1813,42.2,38987.0
2023-04-03 14:45:00,45.18,45.25,45.17,45.24,55755.0,42.2,42.2654,42.1907,42.2561,55755.0
2023-04-03 14:50:00,45.25,45.26,45.2,45.22,43457.0,42.2654,42.2747,42.2187,42.2374,43457.0
2023-04-03 14:55:00,45.22,45.25,45.21,45.21,32251.0,42.2374,42.2654,42.228,42.228,32251.0
2023-04-03 15:00:00,45.22,45.25,45.19,45.22,30351.0,42.2374,42.2654,42.2093,42.2374,30351.0
2023-04-03 15:05:00,45.23,45.25,45.22,45.22,39040.0,42.2467,42.2654,42.2374,42.2374,39040.0
2023-04-03 15:10:00,45.22,45.23,45.19,45.2,30116.0,42.2374,42.2467,42.2093,42.2187,30116.0
2023-04-03 15:15:00,45.2,45.25,45.19,45.23,39195.0,42.2187,42.2654,42.2093,42.2467,39195.0
2023-04-03 15:20:00,45.23,45.24,45.18,45.22,32728.0,42.2467,42.2561,42.2,42.2374,32728.0
2023-04-03 15:25:00,45.22,45.28,45.22,45.25,34784.0,42.2374,42.2934,42.2374,42.2654,34784.0
2023-04-03 15:30:00,45.25,45.26,45.22,45.23,41440.0,42.2654,42.2747,42.2374,42.2467,41440.0
2023-04-03 15:35:00,45.23,45.23,45.21,45.21,40072.0,42.2467,42.2467,42.228,42.228,40072.0
2023-04-03 15:40:00,45.21,45.23,45.17,45.21,80314.0,42.228,42.2467,42.1907,42.228,80314.0
2023-04-03 15:45:00,45.2,45.21,45.16,45.18,38893.0,42.2187,42.228,42.1813,42.2,38893.0
2023-04-03 15:50:00,45.18,45.21,45.14,45.19,100648.0,42.2,42.228,42.1626,42.2093,100648.0
2023-04-03 15:55:00,45.19,45.23,45.15,45.15,348299.0,42.2093,42.2467,42.172,42.172,348299.0
2023-04-04 09:30:00,45.48,45.5,45.2,45.22,55565.0,42.4802,42.4989,42.2187,42.2374,55565.0
2023-04-04 09:35:00,45.22,45.29,45.18,45.23,31808.0,42.2374,42.3028,42.2,42.2467,31808.0
2023-04-04 09:40:00,45.23,45.24,45.1,45.15,34035.0,42.2467,42.2561,42.1253,42.172,34035.0
2023-04-04 09:45:00,45.15,45.19,45.07,45.08,41758.0,42.172,42.2093,42.0973,42.1066,41758.0
2023-04-04 09:50:00,45.08,45.14,45.04,45.12,21754.0,42.1066,42.1626,42.0692,42.144,21754.0
2023-04-04 09:55:00,45.1,45.17,45.07,45.16,15927.0,42.1253,42.1907,42.0973,42.1813,15927.0
2023-04-04 10:00:00,45.17,45.24,45.08,45.1,28557.0,42.1907,42.2561,42.1066,42.1253,28557.0
2023-04-04 10:05:00,45.11,45.12,44.95,44.96,14740.0,42.1346,42.144,41.9852,41.9945,14740.0
2023-04-04 10:10:00,44.94,44.96,44.85,44.88,14267.0,41.9758,41.9945,41.8918,41.9198,14267.0
2023-04-04 10:15:00,44.89,44.93,44.85,44.87,14055.0,41.9291,41.9665,41.8918,41.9105,14055.0
2023-04-04 10:20:00,44.87,44.87,44.81,44.85,19371.0,41.9105,41.9105,41.8544,41.8918,19371.0
2023-04-04 10:25:00,44.84,44.85,44.75,44.76,16507.0,41.8824,41.8918,41.7984,41.8077,16507.0
2023-04-04 10:30:00,44.76,44.84,44.75,44.81,18552.0,41.8077,41.8824,41.7984,41.8544,18552.0
2023-04-04 10:35:00,44.79,44.79,44.68,44.68,9989.0,41.8357,41.8357,41.733,41.733,9989.0
2023-04-04 10:40:00,44.69,44.69,44.59,44.63,18367.0,41.7423,41.7423,41.6489,41.6863,18367.0
2023-04-04 10:45:00,44.64,44.64,44.53,44.54,11955.0,41.6956,41.6956,41.5929,41.6022,11955.0
2023-04-04 10:50:00,44.53,44.57,44.53,44.56,14879.0,41.5929,41.6302,41.5929,41.6209,14879.0
2023-04-04 10:55:00,44.56,44.59,44.48,44.48,13570.0,41.6209,41.6489,41.5462,41.5462,13570.0
2023-04-04 11:00:00,44.49,44.5,44.42,44.49,23631.0,41.5555,41.5649,41.4901,41.5555,23631.0
2023-04-04 11:05:00,44.49,44.49,44.39,44.41,13857.0,41.5555,41.5555,41.4621,41.4808,13857.0
2023-04-04 11:10:00,44.41,44.45,44.4,44.44,11189.0,41.4808,41.5182,41.4715,41.5088,11189.0
2023-04-04 11:15:00,44.43,44.44,44.36,44.39,16544.0,41.4995,41.5088,41.4341,41.4621,16544.0
2023-04-04 11:20:00,44.4,44.47,44.4,44.45,16685.0,41.4715,41.5368,41.4715,41.5182,16685.0
2023-04-04 11:25:00,44.45,44.5,44.42,44.46,35214.0,41.5182,41.5649,41.4901,41.5275,35214.0
2023-04-04 11:30:00,44.47,44.51,44.42,44.47,19431.0,41.5368,41.5742,41.4901,41.5368,19431.0
2023-04-04 11:35:00,44.47,44.5,44.46,44.46,18289.0,41.5368,41.5649,41.5275,41.5275,18289.0
2023-04-04 11:40:00,44.45,44.48,44.43,44.45,21214.0,41.5182,41.5462,41.4995,41.5182,21214.0
2023-04-04 11:45:00,44.46,44.49,44.43,44.43,9604.0,41.5275,41.5555,41.4995,41.4995,9604.0
2023-04-04 11:50:00,44.43,44.44,44.39,44.41,12363.0,41.4995,41.5088,41.4621,41.4808,12363.0
2023-04-04 11:55:00,44.41,44.43,44.34,44.36,31559.0,41.4808,41.4995,41.4154,41.4341,31559.0
2023-04-04 12:00:00,44.36,44.43,44.36,44.38,16812.0,41.4341,41.4995,41.4341,41.4528,16812.0
2023-04-04 12:05:00,44.38,44.38,44.27,44.28,11466.0,41.4528,41.4528,41.35,41.3594,11466.0
2023-04-04 12:10:00,44.29,44.33,44.27,44.27,18053.0,41.3687,41.4061,41.35,41.35,18053.0
2023-04-04 12:15:00,44.28,44.31,44.26,44.27,99342.0,41.3594,41.3874,41.3407,41.35,99342.0
2023-04-04 12:20:00,44.27,44.34,44.24,44.33,99242.0,41.35,41.4154,41.322,41.4061,99242.0
2023-04-04 12:25:00,44.34,44.38,44.34,44.37,18761.0,41.4154,41.4528,41.4154,41.4434,18761.0
2023-04-04 12:30:00,44.38,44.42,44.38,44.38,14142.0,41.4528,41.4901,41.4528,41.4528,14142.0
2023-04-04 12:35:00,44.38,44.38,44.33,44.34,14857.0,41.4528,41.4528,41.4061,41.4154,14857.0
2023-04-04 12:40:00,44.35,44.41,44.35,44.41,11511.0,41.4248,41.4808,41.4248,41.4808,11511.0
2023-04-04 12:45:00,44.41,44.42,44.39,44.4,8596.0,41.4808,41.4901,41.4621,41.4715,8596.0
2023-04-04 12:50:00,44.41,44.41,44.36,44.38,9027.0,41.4808,41.4808,41.4341,41.4528,9027.0
2023-04-04 12:55:00,44.37,44.43,44.36,44.41,12106.0,41.4434,41.4995,41.4341,41.4808,12106.0
2023-04-04 13:00:00,44.41,44.44,44.39,44.44,8278.0,41.4808,41.5088,41.4621,41.5088,8278.0
2023-04-04 13:05:00,44.44,44.47,44.43,44.47,9907.0,41.5088,41.5368,41.4995,41.5368,9907.0
2023-04-04 13:10:00,44.45,44.48,44.43,44.48,7701.0,41.5182,41.5462,41.4995,41.5462,7701.0
2023-04-04 13:15:00,44.48,44.52,44.48,44.52,9715.0,41.5462,41.5835,41.5462,41.5835,9715.0
2023-04-04 13:20:00,44.52,44.52,44.47,44.51,9850.0,41.5835,41.5835,41.5368,41.5742,9850.0
2023-04-04 13:25:00,44.51,44.51,44.48,44.5,11970.0,41.5742,41.5742,41.5462,41.5649,11970.0
2023-04-04 13:30:00,44.5,44.56,44.5,44.53,15041.0,41.5649,41.6209,41.5649,41.5929,15041.0
2023-04-04 13:35:00,44.53,44.56,44.49,44.52,8317.0,41.5929,41.6209,41.5555,41.5835,8317.0
2023-04-04 13:40:00,44.53,44.54,44.5,44.51,14068.0,41.5929,41.6022,41.5649,41.5742,14068.0
2023-04-04 13:45:00,44.51,44.54,44.46,44.54,16360.0,41.5742,41.6022,41.5275,41.6022,16360.0
2023-04-04 13:50:00,44.53,44.55,44.51,44.52,11705.0,41.5929,41.6116,41.5742,41.5835,11705.0
2023-04-04 13:55:00,44.51,44.54,44.49,44.5,6900.0,41.5742,41.6022,41.5555,41.5649,6900.0
2023-04-04 14:00:00,44.48,44.53,44.47,44.53,16957.0,41.5462,41.5929,41.5368,41.5929,16957.0
2023-04-04 14:05:00,44.53,44.54,44.5,44.5,9315.0,41.5929,41.6022,41.5649,41.5649,9315.0
2023-04-04 14:10:00,44.51,44.56,44.5,44.54,15234.0,41.5742,41.6209,41.5649,41.6022,15234.0
2023-04-04 14:15:00,44.54,44.54,44.48,44.48,15681.0,41.6022,41.6022,41.5462,41.5462,15681.0
2023-04-04 14:20:00,44.48,44.49,44.41,44.41,11627.0,41.5462,41.5555,41.4808,41.4808,11627.0
2023-04-04 14:25:00,44.42,44.44,44.37,44.39,12305.0,41.4901,41.5088,41.4434,41.4621,12305.0
2023-04-04 14:30:00,44.38,44.39,44.34,44.36,9845.0,41.4528,41.4621,41.4154,41.4341,9845.0
2023-04-04 14:35:00,44.36,44.47,44.35,44.46,11123.0,41.4341,41.5368,41.4248,41.5275,11123.0
2023-04-04 14:40:00,44.46,44.47,44.43,44.45,9807.0,41.5275,41.5368,41.4995,41.5182,9807.0
2023-04-04 14:45:00,44.46,44.46,44.43,44.44,8427.0,41.5275,41.5275,41.4995,41.5088,8427.0
2023-04-04 14:50:00,44.44,44.49,44.44,44.48,8322.0,41.5088,41.5555,41.5088,41.5462,8322.0
2023-04-04 14:55:00,44.48,44.49,44.44,44.46,12849.0,41.5462,41.5555,41.5088,41.5275,12849.0
2023-04-04 15:00:00,44.45,44.5,44.42,44.48,14386.0,41.5182,41.5649,41.4901,41.5462,14386.0
2023-04-04 15:05:00,44.48,44.51,44.46,44.51,13093.0,41.5462,41.5742,41.5275,41.5742,13093.0
2023-04-04 15:10:00,44.51,44.51,44.45,44.49,20251.0,41.5742,41.5742,41.5182,41.5555,20251.0
2023-04-04 15:15:00,44.49,44.56,44.49,44.54,19474.0,41.5555,41.6209,41.5555,41.6022,19474.0
2023-04-04 15:20:00,44.54,44.55,44.45,44.46,29404.0,41.6022,41.6116,41.5182,41.5275,29404.0
2023-04-04 15:25:00,44.46,44.51,44.45,44.48,22802.0,41.5275,41.5742,41.5182,41.5462,22802.0
2023-04-04 15:30:00,44.48,44.52,44.46,44.48,44265.0,41.5462,41.5835,41.5275,41.5462,44265.0
2023-04-04 15:35:00,44.49,44.57,44.49,44.56,45616.0,41.5555,41.6302,41.5555,41.6209,45616.0
2023-04-04 15:40:00,44.56,44.58,44.53,44.55,58318.0,41.6209,41.6396,41.5929,41.6116,58318.0
2023-04-04 15:45:00,44.55,44.61,44.54,44.57,156465.0,41.6116,41.6676,41.6022,41.6302,156465.0
2023-04-04 15:50:00,44.58,44.72,44.57,44.68,91993.0,41.6396,41.7703,41.6302,41.733,91993.0
2023-04-04 15:55:00,44.68,44.71,44.57,44.68,348262.0,41.733,41.761,41.6302,41.733,348262.0
2023-04-05 09:30:00,44.13,44.29,44.08,44.26,58791.0,41.2193,41.3687,41.1726,41.3407,58791.0
2023-04-05 09:35:00,44.26,44.28,44.19,44.2,29106.0,41.3407,41.3594,41.2753,41.2846,29106.0
2023-04-05 09:40:00,44.19,44.29,44.1,44.16,37929.0,41.2753,41.3687,41.1912,41.2473,37929.0
2023-04-05 09:45:00,44.18,44.49,44.17,44.49,29939.0,41.266,41.5555,41.2566,41.5555,29939.0
2023-04-05 09:50:00,44.49,44.72,44.49,44.7,28821.0,41.5555,41.7703,41.5555,41.7517,28821.0
2023-04-05 09:55:00,44.69,44.71,44.59,44.62,22949.0,41.7423,41.761,41.6489,41.6769,22949.0
2023-04-05 10:00:00,44.63,44.64,44.51,44.6,90080.0,41.6863,41.6956,41.5742,41.6583,90080.0
2023-04-05 10:05:00,44.6,44.65,44.56,44.65,30134.0,41.6583,41.705,41.6209,41.705,30134.0
2023-04-05 10:10:00,44.65,44.74,44.64,44.74,24338.0,41.705,41.789,41.6956,41.789,24338.0
2023-04-05 10:15:00,44.74,44.8,44.71,44.72,22967.0,41.789,41.8451,41.761,41.7703,22967.0
2023-04-05 10:20:00,44.73,44.94,44.73,44.92,18291.0,41.7797,41.9758,41.7797,41.9572,18291.0
2023-04-05 10:25:00,44.91,44.92,44.71,44.72,24773.0,41.9478,41.9572,41.761,41.7703,24773.0
2023-04-05 10:30:00,44.71,44.88,44.7,44.88,12843.0,41.761,41.9198,41.7517,41.9198,12843.0
2023-04-05 10:35:00,44.88,44.96,44.88,44.9,13556.0,41.9198,41.9945,41.9198,41.9385,13556.0
2023-04-05 10:40:00,44.9,44.9,44.74,44.74,22079.0,41.9385,41.9385,41.789,41.789,22079.0
2023-04-05 10:45:00,44.74,44.75,44.61,44.64,15990.0,41.789,41.7984,41.6676,41.6956,15990.0
2023-04-05 10:50:00,44.65,44.66,44.55,44.65,21395.0,41.705,41.7143,41.6116,41.705,21395.0
2023-04-05 10:55:00,44.66,44.7,44.64,44.65,24403.0,41.7143,41.7517,41.6956,41.705,24403.0
2023-04-05 11:00:00,44.64,44.64,44.56,44.58,28939.0,41.6956,41.6956,41.6209,41.6396,28939.0
2023-04-05 11:05:00,44.56,44.65,44.56,44.65,25091.0,41.6209,41.705,41.6209,41.705,25091.0
2023-04-05 11:10:00,44.65,44.69,44.63,44.66,24124.0,41.705,41.7423,41.6863,41.7143,24124.0
2023-04-05 11:15:00,44.65,44.68,44.6,44.63,22244.0,41.705,41.733,41.6583,41.6863,22244.0
2023-04-05 11:20:00,44.62,44.63,44.57,44.59,16017.0,41.6769,41.6863,41.6302,41.6489,16017.0
2023-04-05 11:25:00,44.6,44.62,44.56,44.61,21777.0,41.6583,41.6769,41.6209,41.6676,21777.0
2023-04-05 11:30:00,44.61,44.71,44.6,44.71,16875.0,41.6676,41.761,41.6583,41.761,16875.0
2023-04-05 11:35:00,44.71,44.75,44.7,44.71,15215.0,41.761,41.7984,41.7517,41.761,15215.0
2023-04-05 11:40:00,44.71,44.78,44.71,44.73,23938.0,41.761,41.8264,41.761,41.7797,23938.0
2023-04-05 11:45:00,44.74,44.77,44.7,44.73,27501.0,41.789,41.8171,41.7517,41.7797,27501.0
2023-04-05 11:50:00,44.74,44.74,44.69,44.7,12771.0,41.789,41.789,41.7423,41.7517,12771.0
2023-04-05 11:55:00,44.7,44.77,44.7,44.77,9244.0,41.7517,41.8171,41.7517,41.8171,9244.0
2023-04-05 12:00:00,44.77,44.77,44.7,44.7,13193.0,41.8171,41.8171,41.7517,41.7517,13193.0
2023-04-05 12:05:00,44.71,44.72,44.66,44.66,6643.0,41.761,41.7703,41.7143,41.7143,6643.0
2023-04-05 12:10:00,44.66,44.69,44.65,44.66,6222.0,41.7143,41.7423,41.705,41.7143,6222.0
2023-04-05 12:15:00,44.67,44.71,44.63,44.71,16175.0,41.7236,41.761,41.6863,41.761,16175.0
2023-04-05 12:20:00,44.72,44.78,44.71,44.76,45019.0,41.7703,41.8264,41.761,41.8077,45019.0
2023-04-05 12:25:00,44.75,44.77,44.7,44.77,53512.0,41.7984,41.8171,41.7517,41.8171,53512.0
2023-04-05 12:30:00,44.78,44.78,44.71,44.73,11597.0,41.8264,41.8264,41.761,41.7797,11597.0
2023-04-05 12:35:00,44.74,44.8,44.73,44.78,22638.0,41.789,41.8451,41.7797,41.8264,22638.0
2023-04-05 12:40:00,44.77,44.78,44.73,44.76,16300.0,41.8171,41.8264,41.7797,41.8077,16300.0
2023-04-05 12:45:00,44.76,44.76,44.72,44.73,18524.0,41.8077,41.8077,41.7703,41.7797,18524.0
2023-04-05 12:50:00,44.72,44.74,44.7,44.74,24903.0,41.7703,41.789,41.7517,41.789,24903.0
2023-04-05 12:55:00,44.74,44.78,44.73,44.75,9945.0,41.789,41.8264,41.7797,41.7984,9945.0
2023-04-05 13:00:00,44.75,44.76,44.72,44.76,14484.0,41.7984,41.8077,41.7703,41.8077,14484.0
2023-04-05 13:05:00,44.77,44.8,44.76,44.77,13012.0,41.8171,41.8451,41.8077,41.8171,13012.0
2023-04-05 13:10:00,44.75,44.8,44.73,44.78,39435.0,41.7984,41.8451,41.7797,41.8264,39435.0
2023-04-05 13:15:00,44.78,44.89,44.78,44.88,12113.0,41.8264,41.9291,41.8264,41.9198,12113.0
2023-04-05 13:20:00,44.89,44.91,44.85,44.9,41647.0,41.9291,41.9478,41.8918,41.9385,41647.0
2023-04-05 13:25:00,44.9,44.93,44.88,44.9,23952.0,41.9385,41.9665,41.9198,41.9385,23952.0
2023-04-05 13:30:00,44.91,44.92,44.86,44.87,10485.0,41.9478,41.9572,41.9011,41.9105,10485.0
2023-04-05 13:35:00,44.86,44.87,44.78,44.8,13078.0,41.9011,41.9105,41.8264,41.8451,13078.0
2023-04-05 13:40:00,44.8,44.82,44.78,44.8,16697.0,41.8451,41.8638,41.8264,41.8451,16697.0
2023-04-05 13:45:00,44.8,44.81,44.77,44.78,15130.0,41.8451,41.8544,41.8171,41.8264,15130.0
2023-04-05 13:50:00,44.79,44.85,44.79,44.83,16035.0,41.8357,41.8918,41.8357,41.8731,16035.0
2023-04-05 13:55:00,44.83,44.9,44.83,44.87,34604.0,41.8731,41.9385,41.8731,41.9105,34604.0
2023-04-05 14:00:00,44.87,44.92,44.85,44.89,18361.0,41.9105,41.9572,41.8918,41.9291,18361.0
2023-04-05 14:05:00,44.89,44.92,44.87,44.89,10674.0,41.9291,41.9572,41.9105,41.9291,10674.0
2023-04-05 14:10:00,44.88,44.92,44.84,44.9,53807.0,41.9198,41.9572,41.8824,41.9385,53807.0
2023-04-05 14:15:00,44.9,44.97,44.89,44.96,13855.0,41.9385,42.0039,41.9291,41.9945,13855.0
2023-04-05 14:20:00,44.95,44.96,44.92,44.93,27200.0,41.9852,41.9945,41.9572,41.9665,27200.0
2023-04-05 14:25:00,44.94,44.95,44.89,44.89,13987.0,41.9758,41.9852,41.9291,41.9291,13987.0
2023-04-05 14:30:00,44.89,44.91,44.86,44.89,17703.0,41.9291,41.9478,41.9011,41.9291,17703.0
2023-04-05 14:35:00,44.89,44.92,44.85,44.85,33094.0,41.9291,41.9572,41.8918,41.8918,33094.0
2023-04-05 14:40:00,44.86,44.87,44.77,44.78,64469.0,41.9011,41.9105,41.8171,41.8264,64469.0
2023-04-05 14:45:00,44.77,44.79,44.72,44.72,20426.0,41.8171,41.8357,41.7703,41.7703,20426.0
2023-04-05 14:50:00,44.72,44.74,44.7,44.72,25869.0,41.7703,41.789,41.7517,41.7703,25869.0
2023-04-05 14:55:00,44.72,44.77,44.71,44.75,17951.0,41.7703,41.8171,41.761,41.7984,17951.0
2023-04-05 15:00:00,44.76,44.77,44.71,44.73,15726.0,41.8077,41.8171,41.761,41.7797,15726.0
2023-04-05 15:05:00,44.73,44.76,44.71,44.74,14987.0,41.7797,41.8077,41.761,41.789,14987.0
2023-04-05 15:10:00,44.74,44.77,44.71,44.76,16619.0,41.789,41.8171,41.761,41.8077,16619.0
2023-04-05 15:15:00,44.76,44.76,44.69,44.71,55705.0,41.8077,41.8077,41.7423,41.761,55705.0
2023-04-05 15:20:00,44.71,44.73,44.69,44.72,22555.0,41.761,41.7797,41.7423,41.7703,22555.0
2023-04-05 15:25:00,44.72,44.81,44.72,44.79,27640.0,41.7703,41.8544,41.7703,41.8357,27640.0
2023-04-05 15:30:00,44.8,44.84,44.79,44.81,22356.0,41.8451,41.8824,41.8357,41.8544,22356.0
2023-04-05 15:35:00,44.81,44.83,44.78,44.8,23520.0,41.8544,41.8731,41.8264,41.8451,23520.0
2023-04-05 15:40:00,44.8,44.82,44.77,44.82,35023.0,41.8451,41.8638,41.8171,41.8638,35023.0
2023-04-05 15:45:00,44.82,44.82,44.76,44.79,42459.0,41.8638,41.8638,41.8077,41.8357,42459.0
2023-04-05 15:50:00,44.79,44.88,44.79,44.84,73507.0,41.8357,41.9198,41.8357,41.8824,73507.0
2023-04-05 15:55:00,44.84,44.92,44.83,44.88,210262.0,41.8824,41.9572,41.8731,41.9198,210262.0
2023-04-06 09:30:00,44.91,45.16,44.91,45.06,44157.0,41.9478,42.1813,41.9478,42.0879,44157.0
2023-04-06 09:35:00,45.07,45.1,45.03,45.05,36548.0,42.0973,42.1253,42.0599,42.0786,36548.0
2023-04-06 09:40:00,45.05,45.15,45.03,45.15,30889.0,42.0786,42.172,42.0599,42.172,30889.0
2023-04-06 09:45:00,45.18,45.21,45.09,45.15,21734.0,42.2,42.228,42.1159,42.172,21734.0
2023-04-06 09:50:00,45.15,45.24,45.14,45.2,25628.0,42.172,42.2561,42.1626,42.2187,25628.0
2023-04-06 09:55:00,45.2,45.27,45.19,45.21,22016.0,42.2187,42.2841,42.2093,42.228,22016.0
2023-04-06 10:00:00,45.21,45.24,45.09,45.11,30234.0,42.228,42.2561,42.1159,42.1346,30234.0
2023-04-06 10:05:00,45.12,45.16,45.11,45.13,19597.0,42.144,42.1813,42.1346,42.1533,19597.0
2023-04-06 10:10:00,45.14,45.25,45.13,45.22,41524.0,42.1626,42.2654,42.1533,42.2374,41524.0
2023-04-06 10:15:00,45.22,45.25,45.19,45.25,37369.0,42.2374,42.2654,42.2093,42.2654,37369.0
2023-04-06 10:20:00,45.25,45.26,45.04,45.06,36158.0,42.2654,42.2747,42.0692,42.0879,36158.0
2023-04-06 10:25:00,45.06,45.07,45.01,45.03,29153.0,42.0879,42.0973,42.0412,42.0599,29153.0
2023-04-06 10:30:00,45.02,45.05,44.97,45.04,23251.0,42.0506,42.0786,42.0039,42.0692,23251.0
2023-04-06 10:35:00,45.04,45.06,44.92,44.93,27923.0,42.0692,42.0879,41.9572,41.9665,27923.0
2023-04-06 10:40:00,44.93,44.95,44.87,44.95,21191.0,41.9665,41.9852,41.9105,41.9852,21191.0
2023-04-06 10:45:00,44.96,45.02,44.95,44.97,24438.0,41.9945,42.0506,41.9852,42.0039,24438.0
2023-04-06 10:50:00,44.98,44.99,44.9,44.9,25830.0,42.0132,42.0225,41.9385,41.9385,25830.0
2023-04-06 10:55:00,44.89,44.93,44.86,44.93,21625.0,41.9291,41.9665,41.9011,41.9665,21625.0
2023-04-06 11:00:00,44.92,44.97,44.89,44.93,24294.0,41.9572,42.0039,41.9291,41.9665,24294.0
2023-04-06 11:05:00,44.92,44.94,44.91,44.91,17622.0,41.9572,41.9758,41.9478,41.9478,17622.0
2023-04-06 11:10:00,44.92,44.99,44.9,44.96,22856.0,41.9572,42.0225,41.9385,41.9945,22856.0
2023-04-06 11:15:00,44.95,44.97,44.93,44.95,17821.0,41.9852,42.0039,41.9665,41.9852,17821.0
2023-04-06 11:20:00,44.94,44.95,44.87,44.87,20562.0,41.9758,41.9852,41.9105,41.9105,20562.0
2023-04-06 11:25:00,44.87,44.91,44.87,44.88,13271.0,41.9105,41.9478,41.9105,41.9198,13271.0
2023-04-06 11:30:00,44.88,44.91,44.86,44.88,20566.0,41.9198,41.9478,41.9011,41.9198,20566.0
2023-04-06 11:35:00,44.87,44.93,44.86,44.89,13737.0,41.9105,41.9665,41.9011,41.9291,13737.0
2023-04-06 11:40:00,44.9,44.9,44.85,44.87,11182.0,41.9385,41.9385,41.8918,41.9105,11182.0
2023-04-06 11:45:00,44.88,44.9,44.84,44.9,24273.0,41.9198,41.9385,41.8824,41.9385,24273.0
2023-04-06 11:50:00,44.88,44.88,44.83,44.85,20931.0,41.9198,41.9198,41.8731,41.8918,20931.0
2023-04-06 11:55:00,44.86,44.89,44.86,44.86,16263.0,41.9011,41.9291,41.9011,41.9011,16263.0
2023-04-06 12:00:00,44.87,44.91,44.86,44.9,34602.0,41.9105,41.9478,41.9011,41.9385,34602.0
2023-04-06 12:05:00,44.9,44.93,44.86,44.93,15674.0,41.9385,41.9665,41.9011,41.9665,15674.0
2023-04-06 12:10:00,44.93,44.94,44.9,44.91,18850.0,41.9665,41.9758,41.9385,41.9478,18850.0
2023-04-06 12:15:00,44.92,44.94,44.88,44.88,20247.0,41.9572,41.9758,41.9198,41.9198,20247.0
2023-04-06 12:20:00,44.88,44.91,44.88,44.91,12947.0,41.9198,41.9478,41.9198,41.9478,12947.0
2023-04-06 12:25:00,44.91,44.91,44.87,44.87,21650.0,41.9478,41.9478,41.9105,41.9105,21650.0
2023-04-06 12:30:00,44.88,44.96,44.88,44.96,16592.0,41.9198,41.9945,41.9198,41.9945,16592.0
2023-04-06 12:35:00,44.96,45.01,44.94,45.0,20747.0,41.9945,42.0412,41.9758,42.0319,20747.0
2023-04-06 12:40:00,45.0,45.05,44.99,45.04,16548.0,42.0319,42.0786,42.0225,42.0692,16548.0
2023-04-06 12:45:00,45.04,45.06,45.0,45.01,28961.0,42.0692,42.0879,42.0319,42.0412,28961.0
2023-04-06 12:50:00,45.01,45.05,45.0,45.0,15942.0,42.0412,42.0786,42.0319,42.0319,15942.0
2023-04-06 12:55:00,45.0,45.01,44.96,44.96,17748.0,42.0319,42.0412,41.9945,41.9945,17748.0
2023-04-06 13:00:00,44.96,45.03,44.95,45.02,17297.0,41.9945,42.0599,41.9852,42.0506,17297.0
2023-04-06 13:05:00,45.02,45.06,44.99,45.05,40233.0,42.0506,42.0879,42.0225,42.0786,40233.0
2023-04-06 13:10:00,45.05,45.07,45.04,45.05,15101.0,42.0786,42.0973,42.0692,42.0786,15101.0
2023-04-06 13:15:00,45.05,45.11,45.04,45.09,18112.0,42.0786,42.1346,42.0692,42.1159,18112.0
2023-04-06 13:20:00,45.09,45.13,45.07,45.09,18768.0,42.1159,42.1533,42.0973,42.1159,18768.0
2023-04-06 13:25:00,45.09,45.1,45.06,45.07,10190.0,42.1159,42.1253,42.0879,42.0973,10190.0
2023-04-06 13:30:00,45.07,45.09,45.04,45.05,24567.0,42.0973,42.1159,42.0692,42.0786,24567.0
2023-04-06 13:35:00,45.06,45.09,45.06,45.07,22339.0,42.0879,42.1159,42.0879,42.0973,22339.0
2023-04-06 13:40:00,45.06,45.07,45.02,45.04,17504.0,42.0879,42.0973,42.0506,42.0692,17504.0
2023-04-06 13:45:00,45.03,45.04,44.99,45.0,11090.0,42.0599,42.0692,42.0225,42.0319,11090.0
2023-04-06 13:50:00,45.0,45.01,44.99,45.0,18989.0,42.0319,42.0412,42.0225,42.0319,18989.0
2023-04-06 13:55:00,44.98,45.0,44.96,44.98,24998.0,42.0132,42.0319,41.9945,42.0132,24998.0
2023-04-06 14:00:00,44.98,45.0,44.96,45.0,12264.0,42.0132,42.0319,41.9945,42.0319,12264.0
2023-04-06 14:05:00,44.99,45.03,44.99,45.03,15523.0,42.0225,42.0599,42.0225,42.0599,15523.0
2023-04-06 14:10:00,45.02,45.03,44.98,45.01,13298.0,42.0506,42.0599,42.0132,42.0412,13298.0
2023-04-06 14:15:00,45.01,45.03,44.96,44.99,25100.0,42.0412,42.0599,41.9945,42.0225,25100.0
2023-04-06 14:20:00,44.99,45.03,44.98,45.0,19747.0,42.0225,42.0599,42.0132,42.0319,19747.0
2023-04-06 14:25:00,45.0,45.01,44.98,44.98,22955.0,42.0319,42.0412,42.0132,42.0132,22955.0
2023-04-06 14:30:00,44.98,45.0,44.96,44.99,21915.0,42.0132,42.0319,41.9945,42.0225,21915.0
2023-04-06 14:35:00,44.98,45.01,44.95,44.95,18248.0,42.0132,42.0412,41.9852,41.9852,18248.0
2023-04-06 14:40:00,44.96,44.97,44.95,44.96,11343.0,41.9945,42.0039,41.9852,41.9945,11343.0
2023-04-06 14:45:00,44.95,44.97,44.92,44.94,25058.0,41.9852,42.0039,41.9572,41.9758,25058.0
2023-04-06 14:50:00,44.94,44.95,44.93,44.94,18646.0,41.9758,41.9852,41.9665,41.9758,18646.0
2023-04-06 14:55:00,44.94,44.98,44.91,44.93,50113.0,41.9758,42.0132,41.9478,41.9665,50113.0
2023-04-06 15:00:00,44.93,44.96,44.92,44.96,21036.0,41.9665,41.9945,41.9572,41.9945,21036.0
2023-04-06 15:05:00,44.96,45.0,44.96,44.98,23426.0,41.9945,42.0319,41.9945,42.0132,23426.0
2023-04-06 15:10:00,44.97,44.98,44.95,44.96,31355.0,42.0039,42.0132,41.9852,41.9945,31355.0
2023-04-06 15:15:00,44.97,44.98,44.95,44.98,27181.0,42.0039,42.0132,41.9852,42.0132,27181.0
2023-04-06 15:20:00,44.98,45.01,44.94,44.94,19373.0,42.0132,42.0412,41.9758,41.9758,19373.0
2023-04-06 15:25:00,44.95,44.98,44.94,44.96,21168.0,41.9852,42.0132,41.9758,41.9945,21168.0
2023-04-06 15:30:00,44.96,44.98,44.93,44.98,55730.0,41.9945,42.0132,41.9665,42.0132,55730.0
2023-04-06 15:35:00,44.97,44.99,44.95,44.97,33371.0,42.0039,42.0225,41.9852,42.0039,33371.0
2023-04-06 15:40:00,44.96,44.97,44.92,44.94,53611.0,41.9945,42.0039,41.9572,41.9758,53611.0
2023-04-06 15:45:00,44.93,44.98,44.92,44.93,29008.0,41.9665,42.0132,41.9572,41.9665,29008.0
2023-04-06 15:50:00,44.92,44.93,44.81,44.81,122573.0,41.9572,41.9665,41.8544,41.8544,122573.0
2023-04-06 15:55:00,44.82,44.88,44.78,44.84,187746.0,41.8638,41.9198,41.8264,41.8824,187746.0
2023-04-10 09:30:00,44.85,44.98,44.72,44.97,89910.0,41.8918,42.0132,41.7703,42.0039,89910.0
2023-04-10 09:35:00,44.96,45.11,44.92,45.11,24936.0,41.9945,42.1346,41.9572,42.1346,24936.0
2023-04-10 09:40:00,45.13,45.26,45.05,45.26,21872.0,42.1533,42.2747,42.0786,42.2747,21872.0
2023-04-10 09:45:00,45.27,45.48,45.25,45.4,64076.0,42.2841,42.4802,42.2654,42.4055,64076.0
2023-04-10 09:50:00,45.38,45.48,45.37,45.44,40071.0,42.3868,42.4802,42.3775,42.4429,40071.0
2023-04-10 09:55:00,45.44,45.5,45.4,45.4,42443.0,42.4429,42.4989,42.4055,42.4055,42443.0
2023-04-10 10:00:00,45.39,45.48,45.36,45.41,35654.0,42.3962,42.4802,42.3681,42.4148,35654.0
2023-04-10 10:05:00,45.41,45.43,45.32,45.41,20498.0,42.4148,42.4335,42.3308,42.4148,20498.0
2023-04-10 10:10:00,45.42,45.43,45.31,45.34,21787.0,42.4242,42.4335,42.3214,42.3495,21787.0
2023-04-10 10:15:00,45.34,45.38,45.27,45.28,33694.0,42.3495,42.3868,42.2841,42.2934,33694.0
2023-04-10 10:20:00,45.28,45.3,45.24,45.29,10749.0,42.2934,42.3121,42.2561,42.3028,10749.0
2023-04-10 10:25:00,45.28,45.35,45.22,45.35,15730.0,42.2934,42.3588,42.2374,42.3588,15730.0
2023-04-10 10:30:00,45.35,45.39,45.35,45.37,15369.0,42.3588,42.3962,42.3588,42.3775,15369.0
2023-04-10 10:35:00,45.37,45.44,45.37,45.4,14499.0,42.3775,42.4429,42.3775,42.4055,14499.0
2023-04-10 10:40:00,45.4,45.4,45.31,45.35,14093.0,42.4055,42.4055,42.3214,42.3588,14093.0
2023-04-10 10:45:00,45.34,45.34,45.21,45.23,17829.0,42.3495,42.3495,42.228,42.2467,17829.0
2023-04-10 10:50:00,45.23,45.27,45.22,45.25,8195.0,42.2467,42.2841,42.2374,42.2654,8195.0
2023-04-10 10:55:00,45.26,45.31,45.25,45.28,11667.0,42.2747,42.3214,42.2654,42.2934,11667.0
2023-04-10 11:00:00,45.28,45.32,45.26,45.29,22325.0,42.2934,42.3308,42.2747,42.3028,22325.0
2023-04-10 11:05:00,45.3,45.32,45.25,45.27,8937.0,42.3121,42.3308,42.2654,42.2841,8937.0
2023-04-10 11:10:00,45.27,45.3,45.25,45.27,5622.0,42.2841,42.3121,42.2654,42.2841,5622.0
2023-04-10 11:15:00,45.26,45.33,45.26,45.3,26310.0,42.2747,42.3401,42.2747,42.3121,26310.0
2023-04-10 11:20:00,45.29,45.33,45.26,45.27,6643.0,42.3028,42.3401,42.2747,42.2841,6643.0
2023-04-10 11:25:00,45.27,45.27,45.23,45.25,15535.0,42.2841,42.2841,42.2467,42.2654,15535.0
2023-04-10 11:30:00,45.25,45.27,45.22,45.26,24573.0,42.2654,42.2841,42.2374,42.2747,24573.0
2023-04-10 11:35:00,45.26,45.26,45.21,45.24,28086.0,42.2747,42.2747,42.228,42.2561,28086.0
2023-04-10 11:40:00,45.24,45.25,45.16,45.16,26750.0,42.2561,42.2654,42.1813,42.1813,26750.0
2023-04-10 11:45:00,45.16,45.19,45.15,45.18,19982.0,42.1813,42.2093,42.172,42.2,19982.0
2023-04-10 11:50:00,45.18,45.19,45.15,45.18,19943.0,42.2,42.2093,42.172,42.2,19943.0
2023-04-10 11:55:00,45.17,45.17,45.1,45.11,43811.0,42.1907,42.1907,42.1253,42.1346,43811.0
2023-04-10 12:00:00,45.11,45.15,45.02,45.05,65800.0,42.1346,42.172,42.0506,42.0786,65800.0
2023-04-10 12:05:00,45.05,45.07,45.02,45.04,9862.0,42.0786,42.0973,42.0506,42.0692,9862.0
2023-04-10 12:10:00,45.03,45.06,45.01,45.02,10639.0,42.0599,42.0879,42.0412,42.0506,10639.0
2023-04-10 12:15:00,45.02,45.04,45.0,45.01,24352.0,42.0506,42.0692,42.0319,42.0412,24352.0
2023-04-10 12:20:00,45.01,45.03,44.98,45.01,32375.0,42.0412,42.0599,42.0132,42.0412,32375.0
2023-04-10 12:25:00,45.0,45.02,44.98,45.0,12279.0,42.0319,42.0506,42.0132,42.0319,12279.0
2023-04-10 12:30:00,45.01,45.05,44.99,45.02,25350.0,42.0412,42.0786,42.0225,42.0506,25350.0
2023-04-10 12:35:00,45.01,45.08,45.0,45.08,24050.0,42.0412,42.1066,42.0319,42.1066,24050.0
2023-04-10 12:40:00,45.07,45.13,45.05,45.1,16272.0,42.0973,42.1533,42.0786,42.1253,16272.0
2023-04-10 12:45:00,45.11,45.11,45.08,45.09,26967.0,42.1346,42.1346,42.1066,42.1159,26967.0
2023-04-10 12:50:00,45.09,45.15,45.09,45.13,10983.0,42.1159,42.172,42.1159,42.1533,10983.0
2023-04-10 12:55:00,45.14,45.16,45.13,45.15,15145.0,42.1626,42.1813,42.1533,42.172,15145.0
2023-04-10 13:00:00,45.15,45.16,45.11,45.13,16256.0,42.172,42.1813,42.1346,42.1533,16256.0
2023-04-10 13:05:00,45.14,45.16,45.13,45.16,41709.0,42.1626,42.1813,42.1533,42.1813,41709.0
2023-04-10 13:10:00,45.15,45.18,45.14,45.17,14139.0,42.172,42.2,42.1626,42.1907,14139.0
2023-04-10 13:15:00,45.18,45.2,45.15,45.16,16811.0,42.2,42.2187,42.172,42.1813,16811.0
2023-04-10 13:20:00,45.16,45.18,45.15,45.16,15856.0,42.1813,42.2,42.172,42.1813,15856.0
2023-04-10 13:25:00,45.16,45.18,45.15,45.18,27593.0,42.1813,42.2,42.172,42.2,27593.0
2023-04-10 13:30:00,45.18,45.24,45.17,45.24,32947.0,42.2,42.2561,42.1907,42.2561,32947.0
2023-04-10 13:35:00,45.23,45.26,45.22,45.23,21383.0,42.2467,42.2747,42.2374,42.2467,21383.0
2023-04-10 13:40:00,45.23,45.27,45.22,45.27,27894.0,42.2467,42.2841,42.2374,42.2841,27894.0
2023-04-10 13:45:00,45.26,45.3,45.26,45.28,14663.0,42.2747,42.3121,42.2747,42.2934,14663.0
2023-04-10 13:50:00,45.28,45.28,45.22,45.23,15825.0,42.2934,42.2934,42.2374,42.2467,15825.0
2023-04-10 13:55:00,45.23,45.23,45.18,45.19,25214.0,42.2467,42.2467,42.2,42.2093,25214.0
2023-04-10 14:00:00,45.19,45.19,45.14,45.18,13915.0,42.2093,42.2093,42.1626,42.2,13915.0
2023-04-10 14:05:00,45.18,45.21,45.17,45.18,7721.0,42.2,42.228,42.1907,42.2,7721.0
2023-04-10 14:10:00,45.18,45.21,45.17,45.2,17825.0,42.2,42.228,42.1907,42.2187,17825.0
2023-04-10 14:15:00,45.2,45.22,45.18,45.21,32976.0,42.2187,42.2374,42.2,42.228,32976.0
2023-04-10 14:20:00,45.21,45.21,45.15,45.16,29105.0,42.228,42.228,42.172,42.1813,29105.0
2023-04-10 14:25:00,45.16,45.18,45.15,45.16,7625.0,42.1813,42.2,42.172,42.1813,7625.0
2023-04-10 14:30:00,45.17,45.21,45.14,45.16,19663.0,42.1907,42.228,42.1626,42.1813,19663.0
2023-04-10 14:35:00,45.16,45.18,45.14,45.17,11947.0,42.1813,42.2,42.1626,42.1907,11947.0
2023-04-10 14:40:00,45.18,45.18,45.14,45.15,9031.0,42.2,42.2,42.1626,42.172,9031.0
2023-04-10 14:45:00,45.15,45.17,45.14,45.16,15016.0,42.172,42.1907,42.1626,42.1813,15016.0
2023-04-10 14:50:00,45.16,45.19,45.16,45.16,7812.0,42.1813,42.2093,42.1813,42.1813,7812.0
2023-04-10 14:55:00,45.17,45.21,45.17,45.2,16406.0,42.1907,42.228,42.1907,42.2187,16406.0
2023-04-10 15:00:00,45.2,45.22,45.18,45.21,28379.0,42.2187,42.2374,42.2,42.228,28379.0
2023-04-10 15:05:00,45.21,45.21,45.18,45.2,22681.0,42.228,42.228,42.2,42.2187,22681.0
2023-04-10 15:10:00,45.2,45.21,45.17,45.19,25570.0,42.2187,42.228,42.1907,42.2093,25570.0
2023-04-10 15:15:00,45.19,45.22,45.18,45.22,19815.0,42.2093,42.2374,42.2,42.2374,19815.0
2023-04-10 15:20:00,45.21,45.23,45.17,45.17,29913.0,42.228,42.2467,42.1907,42.1907,29913.0
2023-04-10 15:25:00,45.16,45.2,45.15,45.18,28697.0,42.1813,42.2187,42.172,42.2,28697.0
2023-04-10 15:30:00,45.19,45.2,45.14,45.18,71844.0,42.2093,42.2187,42.1626,42.2,71844.0
2023-04-10 15:35:00,45.19,45.19,45.13,45.16,59469.0,42.2093,42.2093,42.1533,42.1813,59469.0
2023-04-10 15:40:00,45.15,45.19,45.14,45.16,58901.0,42.172,42.2093,42.1626,42.1813,58901.0
2023-04-10 15:45:00,45.16,45.21,45.14,45.19,92794.0,42.1813,42.228,42.1626,42.2093,92794.0
2023-04-10 15:50:00,45.18,45.19,45.12,45.14,137042.0,42.2,42.2093,42.144,42.1626,137042.0
2023-04-10 15:55:00,45.13,45.23,45.12,45.23,294746.0,42.1533,42.2467,42.144,42.2467,294746.0
2023-04-11 09:30:00,45.23,45.23,45.07,45.12,94400.0,42.2467,42.2467,42.0973,42.144,94400.0
2023-04-11 09:35:00,45.12,45.19,45.04,45.17,41770.0,42.144,42.2093,42.0692,42.1907,41770.0
2023-04-11 09:40:00,45.18,45.22,45.06,45.18,36820.0,42.2,42.2374,42.0879,42.2,36820.0
2023-04-11 09:45:00,45.19,45.2,45.15,45.15,55362.0,42.2093,42.2187,42.172,42.172,55362.0
2023-04-11 09:50:00,45.15,45.18,45.12,45.15,34168.0,42.172,42.2,42.144,42.172,34168.0
2023-04-11 09:55:00,45.15,45.17,45.09,45.11,56496.0,42.172,42.1907,42.1159,42.1346,56496.0
2023-04-11 10:00:00,45.12,45.18,45.03,45.16,76081.0,42.144,42.2,42.0599,42.1813,76081.0
2023-04-11 10:05:00,45.17,45.29,45.17,45.28,42097.0,42.1907,42.3028,42.1907,42.2934,42097.0
2023-04-11 10:10:00,45.29,45.33,45.21,45.29,45311.0,42.3028,42.3401,42.228,42.3028,45311.0
2023-04-11 10:15:00,45.29,45.38,45.28,45.36,33113.0,42.3028,42.3868,42.2934,42.3681,33113.0
2023-04-11 10:20:00,45.36,45.41,45.34,45.41,24808.0,42.3681,42.4148,42.3495,42.4148,24808.0
2023-04-11 10:25:00,45.42,45.45,45.35,45.42,63890.0,42.4242,42.4522,42.3588,42.4242,63890.0
2023-04-11 10:30:00,45.42,45.47,45.41,45.42,41756.0,42.4242,42.4709,42.4148,42.4242,41756.0
2023-04-11 10:35:00,45.42,45.44,45.35,45.35,48120.0,42.4242,42.4429,42.3588,42.3588,48120.0
2023-04-11 10:40:00,45.35,45.44,45.33,45.43,39977.0,42.3588,42.4429,42.3401,42.4335,39977.0
2023-04-11 10:45:00,45.42,45.42,45.35,45.38,98880.0,42.4242,42.4242,42.3588,42.3868,98880.0
2023-04-11 10:50:00,45.36,45.4,45.35,45.37,56612.0,42.3681,42.4055,42.3588,42.3775,56612.0
2023-04-11 10:55:00,45.37,45.43,45.37,45.43,71332.0,42.3775,42.4335,42.3775,42.4335,71332.0
2023-04-11 11:00:00,45.43,45.5,45.42,45.43,42300.0,42.4335,42.4989,42.4242,42.4335,42300.0
2023-04-11 11:05:00,45.42,45.58,45.41,45.51,251613.0,42.4242,42.5736,42.4148,42.5082,251613.0
2023-04-11 11:10:00,45.52,45.52,45.44,45.49,114405.0,42.5176,42.5176,42.4429,42.4896,114405.0
2023-04-11 11:15:00,45.49,45.58,45.48,45.56,40308.0,42.4896,42.5736,42.4802,42.5549,40308.0
2023-04-11 11:20:00,45.57,45.61,45.55,45.59,22333.0,42.5643,42.6016,42.5456,42.583,22333.0
2023-04-11 11:25:00,45.6,45.62,45.56,45.57,35174.0,42.5923,42.611,42.5549,42.5643,35174.0
2023-04-11 11:30:00,45.56,45.57,45.53,45.53,24029.0,42.5549,42.5643,42.5269,42.5269,24029.0
2023-04-11 11:35:00,45.52,45.61,45.52,45.59,21264.0,42.5176,42.6016,42.5176,42.583,21264.0
2023-04-11 11:40:00,45.59,45.62,45.56,45.6,21321.0,42.583,42.611,42.5549,42.5923,21321.0
2023-04-11 11:45:00,45.6,45.68,45.6,45.67,17342.0,42.5923,42.667,42.5923,42.6577,17342.0
2023-04-11 11:50:00,45.68,45.68,45.63,45.63,27427.0,42.667,42.667,42.6203,42.6203,27427.0
2023-04-11 11:55:00,45.63,45.69,45.62,45.68,22166.0,42.6203,42.6764,42.611,42.667,22166.0
2023-04-11 12:00:00,45.69,45.69,45.61,45.63,33364.0,42.6764,42.6764,42.6016,42.6203,33364.0
2023-04-11 12:05:00,45.63,45.66,45.6,45.62,22410.0,42.6203,42.6483,42.5923,42.611,22410.0
2023-04-11 12:10:00,45.62,45.68,45.61,45.64,18117.0,42.611,42.667,42.6016,42.6297,18117.0
2023-04-11 12:15:00,45.63,45.67,45.62,45.67,9766.0,42.6203,42.6577,42.611,42.6577,9766.0
2023-04-11 12:20:00,45.7,45.72,45.68,45.71,16751.0,42.6857,42.7044,42.667,42.6951,16751.0
2023-04-11 12:25:00,45.71,45.73,45.68,45.71,25997.0,42.6951,42.7137,42.667,42.6951,25997.0
2023-04-11 12:30:00,45.7,45.72,45.67,45.68,27119.0,42.6857,42.7044,42.6577,42.667,27119.0
2023-04-11 12:35:00,45.68,45.68,45.58,45.6,46118.0,42.667,42.667,42.5736,42.5923,46118.0
2023-04-11 12:40:00,45.61,45.62,45.56,45.58,33436.0,42.6016,42.611,42.5549,42.5736,33436.0
2023-04-11 12:45:00,45.58,45.59,45.55,45.57,40591.0,42.5736,42.583,42.5456,42.5643,40591.0
2023-04-11 12:50:00,45.57,45.59,45.55,45.59,27585.0,42.5643,42.583,42.5456,42.583,27585.0
2023-04-11 12:55:00,45.59,45.62,45.57,45.6,16290.0,42.583,42.611,42.5643,42.5923,16290.0
2023-04-11 13:00:00,45.59,45.61,45.55,45.56,26299.0,42.583,42.6016,42.5456,42.5549,26299.0
2023-04-11 13:05:00,45.57,45.65,45.56,45.63,20951.0,42.5643,42.639,42.5549,42.6203,20951.0
2023-04-11 13:10:00,45.63,45.71,45.62,45.68,127330.0,42.6203,42.6951,42.611,42.667,127330.0
2023-04-11 13:15:00,45.68,45.69,45.64,45.67,25800.0,42.667,42.6764,42.6297,42.6577,25800.0
2023-04-11 13:20:00,45.68,45.68,45.63,45.65,18511.0,42.667,42.667,42.6203,42.639,18511.0
2023-04-11 13:25:00,45.65,45.71,45.63,45.71,27158.0,42.639,42.6951,42.6203,42.6951,27158.0
2023-04-11 13:30:00,45.71,45.74,45.68,45.71,59500.0,42.6951,42.7231,42.667,42.6951,59500.0
2023-04-11 13:35:00,45.7,45.75,45.68,45.75,40932.0,42.6857,42.7324,42.667,42.7324,40932.0
2023-04-11 13:40:00,45.75,45.75,45.71,45.73,23255.0,42.7324,42.7324,42.6951,42.7137,23255.0
2023-04-11 13:45:00,45.73,45.74,45.68,45.69,28659.0,42.7137,42.7231,42.667,42.6764,28659.0
2023-04-11 13:50:00,45.69,45.73,45.68,45.73,29151.0,42.6764,42.7137,42.667,42.7137,29151.0
2023-04-11 13:55:00,45.73,45.74,45.69,45.7,38376.0,42.7137,42.7231,42.6764,42.6857,38376.0
2023-04-11 14:00:00,45.71,45.72,45.68,45.71,33522.0,42.6951,42.7044,42.667,42.6951,33522.0
2023-04-11 14:05:00,45.71,45.71,45.66,45.7,30408.0,42.6951,42.6951,42.6483,42.6857,30408.0
2023-04-11 14:10:00,45.7,45.73,45.69,45.71,32604.0,42.6857,42.7137,42.6764,42.6951,32604.0
2023-04-11 14:15:00,45.71,45.77,45.7,45.77,23216.0,42.6951,42.7511,42.6857,42.7511,23216.0
2023-04-11 14:20:00,45.76,45.77,45.73,45.73,29534.0,42.7418,42.7511,42.7137,42.7137,29534.0
2023-04-11 14:25:00,45.73,45.77,45.73,45.77,24286.0,42.7137,42.7511,42.7137,42.7511,24286.0
2023-04-11 14:30:00,45.77,45.81,45.76,45.79,43371.0,42.7511,42.7885,42.7418,42.7698,43371.0
2023-04-11 14:35:00,45.79,45.82,45.78,45.8,15944.0,42.7698,42.7978,42.7604,42.7791,15944.0
2023-04-11 14:40:00,45.8,45.83,45.79,45.82,26926.0,42.7791,42.8071,42.7698,42.7978,26926.0
2023-04-11 14:45:00,45.81,45.82,45.78,45.78,30449.0,42.7885,42.7978,42.7604,42.7604,30449.0
2023-04-11 14:50:00,45.77,45.78,45.74,45.76,34542.0,42.7511,42.7604,42.7231,42.7418,34542.0
2023-04-11 14:55:00,45.76,45.77,45.75,45.77,28197.0,42.7418,42.7511,42.7324,42.7511,28197.0
2023-04-11 15:00:00,45.77,45.77,45.73,45.76,36927.0,42.7511,42.7511,42.7137,42.7418,36927.0
2023-04-11 15:05:00,45.76,45.76,45.71,45.73,36213.0,42.7418,42.7418,42.6951,42.7137,36213.0
2023-04-11 15:10:00,45.73,45.82,45.73,45.81,29022.0,42.7137,42.7978,42.7137,42.7885,29022.0
2023-04-11 15:15:00,45.81,45.86,45.8,45.85,30089.0,42.7885,42.8352,42.7791,42.8258,30089.0
2023-04-11 15:20:00,45.84,45.91,45.84,45.89,50232.0,42.8165,42.8819,42.8165,42.8632,50232.0
2023-04-11 15:25:00,45.89,45.94,45.88,45.9,111418.0,42.8632,42.9099,42.8538,42.8725,111418.0
2023-04-11 15:30:00,45.9,45.91,45.87,45.9,105172.0,42.8725,42.8819,42.8445,42.8725,105172.0
2023-04-11 15:35:00,45.9,45.91,45.86,45.9,113974.0,42.8725,42.8819,42.8352,42.8725,113974.0
2023-04-11 15:40:00,45.89,45.9,45.85,45.87,105722.0,42.8632,42.8725,42.8258,42.8445,105722.0
2023-04-11 15:45:00,45.86,45.86,45.8,45.84,117275.0,42.8352,42.8352,42.7791,42.8165,117275.0
2023-04-11 15:50:00,45.83,45.84,45.73,45.76,194806.0,42.8071,42.8165,42.7137,42.7418,194806.0
2023-04-11 15:55:00,45.76,45.76,45.68,45.74,342634.0,42.7418,42.7418,42.667,42.7231,342634.0
2023-04-12 09:30:00,45.95,45.99,45.75,45.91,78677.0,42.9192,42.9566,42.7324,42.8819,78677.0
2023-04-12 09:35:00,45.9,45.94,45.81,45.82,38683.0,42.8725,42.9099,42.7885,42.7978,38683.0
2023-04-12 09:40:00,45.84,45.87,45.78,45.79,66583.0,42.8165,42.8445,42.7604,42.7698,66583.0
2023-04-12 09:45:00,45.8,45.89,45.73,45.73,56856.0,42.7791,42.8632,42.7137,42.7137,56856.0
2023-04-12 09:50:00,45.73,45.77,45.6,45.71,32808.0,42.7137,42.7511,42.5923,42.6951,32808.0
2023-04-12 09:55:00,45.72,45.77,45.63,45.63,36811.0,42.7044,42.7511,42.6203,42.6203,36811.0
2023-04-12 10:00:00,45.63,45.67,45.56,45.63,37533.0,42.6203,42.6577,42.5549,42.6203,37533.0
2023-04-12 10:05:00,45.63,45.65,45.57,45.61,33962.0,42.6203,42.639,42.5643,42.6016,33962.0
2023-04-12 10:10:00,45.62,45.63,45.55,45.57,33191.0,42.611,42.6203,42.5456,42.5643,33191.0
2023-04-12 10:15:00,45.57,45.59,45.5,45.5,46759.0,42.5643,42.583,42.4989,42.4989,46759.0
2023-04-12 10:20:00,45.51,45.56,45.46,45.47,33013.0,42.5082,42.5549,42.4615,42.4709,33013.0
2023-04-12 10:25:00,45.47,45.54,45.37,45.51,50391.0,42.4709,42.5363,42.3775,42.5082,50391.0
2023-04-12 10:30:00,45.52,45.57,45.48,45.55,60488.0,42.5176,42.5643,42.4802,42.5456,60488.0
2023-04-12 10:35:00,45.54,45.55,45.34,45.41,58695.0,42.5363,42.5456,42.3495,42.4148,58695.0
2023-04-12 10:40:00,45.41,45.49,45.37,45.37,46210.0,42.4148,42.4896,42.3775,42.3775,46210.0
2023-04-12 10:45:00,45.37,45.43,45.37,45.4,38388.0,42.3775,42.4335,42.3775,42.4055,38388.0
2023-04-12 10:50:00,45.39,45.5,45.39,45.45,51912.0,42.3962,42.4989,42.3962,42.4522,51912.0
2023-04-12 10:55:00,45.44,45.44,45.37,45.38,43925.0,42.4429,42.4429,42.3775,42.3868,43925.0
2023-04-12 11:00:00,45.37,45.41,45.25,45.26,40716.0,42.3775,42.4148,42.2654,42.2747,40716.0
2023-04-12 11:05:00,45.25,45.26,45.18,45.2,24662.0,42.2654,42.2747,42.2,42.2187,24662.0
2023-04-12 11:10:00,45.18,45.18,45.08,45.16,33361.0,42.2,42.2,42.1066,42.1813,33361.0
2023-04-12 11:15:00,45.16,45.22,45.14,45.15,46266.0,42.1813,42.2374,42.1626,42.172,46266.0
2023-04-12 11:20:00,45.16,45.32,45.16,45.29,40487.0,42.1813,42.3308,42.1813,42.3028,40487.0
2023-04-12 11:25:00,45.29,45.31,45.25,45.28,18138.0,42.3028,42.3214,42.2654,42.2934,18138.0
2023-04-12 11:30:00,45.28,45.39,45.28,45.39,66998.0,42.2934,42.3962,42.2934,42.3962,66998.0
2023-04-12 11:35:00,45.39,45.46,45.37,45.43,77828.0,42.3962,42.4615,42.3775,42.4335,77828.0
2023-04-12 11:40:00,45.44,45.51,45.42,45.5,130631.0,42.4429,42.5082,42.4242,42.4989,130631.0
2023-04-12 11:45:00,45.5,45.62,45.49,45.62,40451.0,42.4989,42.611,42.4896,42.611,40451.0
2023-04-12 11:50:00,45.62,45.65,45.59,45.63,25480.0,42.611,42.639,42.583,42.6203,25480.0
2023-04-12 11:55:00,45.64,45.68,45.62,45.65,75498.0,42.6297,42.667,42.611,42.639,75498.0
2023-04-12 12:00:00,45.66,45.72,45.65,45.7,35058.0,42.6483,42.7044,42.639,42.6857,35058.0
2023-04-12 12:05:00,45.7,45.71,45.61,45.63,27845.0,42.6857,42.6951,42.6016,42.6203,27845.0
2023-04-12 12:10:00,45.63,45.69,45.62,45.66,26410.0,42.6203,42.6764,42.611,42.6483,26410.0
2023-04-12 12:15:00,45.66,45.68,45.64,45.65,24692.0,42.6483,42.667,42.6297,42.639,24692.0
2023-04-12 12:20:00,45.66,45.71,45.64,45.7,31023.0,42.6483,42.6951,42.6297,42.6857,31023.0
2023-04-12 12:25:00,45.7,45.75,45.69,45.75,38729.0,42.6857,42.7324,42.6764,42.7324,38729.0
2023-04-12 12:30:00,45.75,45.85,45.75,45.83,34804.0,42.7324,42.8258,42.7324,42.8071,34804.0
2023-04-12 12:35:00,45.83,45.97,45.82,45.9,190664.0,42.8071,42.9379,42.7978,42.8725,190664.0
2023-04-12 12:40:00,45.91,45.94,45.85,45.87,69292.0,42.8819,42.9099,42.8258,42.8445,69292.0
2023-04-12 12:45:00,45.87,45.9,45.83,45.84,38124.0,42.8445,42.8725,42.8071,42.8165,38124.0
2023-04-12 12:50:00,45.84,45.84,45.79,45.83,18113.0,42.8165,42.8165,42.7698,42.8071,18113.0
2023-04-12 12:55:00,45.83,45.9,45.82,45.89,48213.0,42.8071,42.8725,42.7978,42.8632,48213.0
2023-04-12 13:00:00,45.89,45.9,45.85,45.88,36039.0,42.8632,42.8725,42.8258,42.8538,36039.0
2023-04-12 13:05:00,45.88,45.92,45.87,45.9,21075.0,42.8538,42.8912,42.8445,42.8725,21075.0
2023-04-12 13:10:00,45.9,45.94,45.9,45.91,26558.0,42.8725,42.9099,42.8725,42.8819,26558.0
2023-04-12 13:15:00,45.91,45.92,45.87,45.88,25765.0,42.8819,42.8912,42.8445,42.8538,25765.0
2023-04-12 13:20:00,45.88,45.9,45.86,45.88,17335.0,42.8538,42.8725,42.8352,42.8538,17335.0
2023-04-12 13:25:00,45.88,45.92,45.86,45.91,27239.0,42.8538,42.8912,42.8352,42.8819,27239.0
2023-04-12 13:30:00,45.92,45.97,45.89,45.97,43028.0,42.8912,42.9379,42.8632,42.9379,43028.0
2023-04-12 13:35:00,45.97,45.97,45.9,45.91,31227.0,42.9379,42.9379,42.8725,42.8819,31227.0
2023-04-12 13:40:00,45.92,45.93,45.89,45.91,15525.0,42.8912,42.9005,42.8632,42.8819,15525.0
2023-04-12 13:45:00,45.9,45.93,45.87,45.9,18189.0,42.8725,42.9005,42.8445,42.8725,18189.0
2023-04-12 13:50:00,45.89,45.91,45.88,45.88,8035.0,42.8632,42.8819,42.8538,42.8538,8035.0
2023-04-12 13:55:00,45.88,45.92,45.88,45.91,23600.0,42.8538,42.8912,42.8538,42.8819,23600.0
2023-04-12 14:00:00,45.91,45.97,45.88,45.94,55015.0,42.8819,42.9379,42.8538,42.9099,55015.0
2023-04-12 14:05:00,45.94,45.99,45.89,45.89,55726.0,42.9099,42.9566,42.8632,42.8632,55726.0
2023-04-12 14:10:00,45.89,45.95,45.87,45.94,50924.0,42.8632,42.9192,42.8445,42.9099,50924.0
2023-04-12 14:15:00,45.94,45.95,45.92,45.94,31416.0,42.9099,42.9192,42.8912,42.9099,31416.0
2023-04-12 14:20:00,45.95,45.96,45.87,45.89,37434.0,42.9192,42.9286,42.8445,42.8632,37434.0
2023-04-12 14:25:00,45.88,45.89,45.72,45.73,65580.0,42.8538,42.8632,42.7044,42.7137,65580.0
2023-04-12 14:30:00,45.73,45.73,45.65,45.66,31799.0,42.7137,42.7137,42.639,42.6483,31799.0
2023-04-12 14:35:00,45.66,45.71,45.62,45.69,60335.0,42.6483,42.6951,42.611,42.6764,60335.0
2023-04-12 14:40:00,45.69,45.75,45.65,45.75,30082.0,42.6764,42.7324,42.639,42.7324,30082.0
2023-04-12 14:45:00,45.75,45.79,45.69,45.71,115814.0,42.7324,42.7698,42.6764,42.6951,115814.0
2023-04-12 14:50:00,45.72,45.79,45.7,45.79,56738.0,42.7044,42.7698,42.6857,42.7698,56738.0
2023-04-12 14:55:00,45.8,45.83,45.78,45.79,37812.0,42.7791,42.8071,42.7604,42.7698,37812.0
2023-04-12 15:00:00,45.8,45.82,45.69,45.7,35704.0,42.7791,42.7978,42.6764,42.6857,35704.0
2023-04-12 15:05:00,45.7,45.73,45.67,45.71,33949.0,42.6857,42.7137,42.6577,42.6951,33949.0
2023-04-12 15:10:00,45.71,45.71,45.61,45.63,22594.0,42.6951,42.6951,42.6016,42.6203,22594.0
2023-04-12 15:15:00,45.63,45.63,45.56,45.58,29675.0,42.6203,42.6203,42.5549,42.5736,29675.0
2023-04-12 15:20:00,45.58,45.64,45.56,45.58,34226.0,42.5736,42.6297,42.5549,42.5736,34226.0
2023-04-12 15:25:00,45.59,45.6,45.55,45.56,31664.0,42.583,42.5923,42.5456,42.5549,31664.0
2023-04-12 15:30:00,45.56,45.64,45.54,45.61,41419.0,42.5549,42.6297,42.5363,42.6016,41419.0
2023-04-12 15:35:00,45.61,45.69,45.58,45.69,64186.0,42.6016,42.6764,42.5736,42.6764,64186.0
2023-04-12 15:40:00,45.69,45.72,45.65,45.71,88257.0,42.6764,42.7044,42.639,42.6951,88257.0
2023-04-12 15:45:00,45.71,45.78,45.68,45.7,104846.0,42.6951,42.7604,42.667,42.6857,104846.0
2023-04-12 15:50:00,45.69,45.75,45.66,45.73,179602.0,42.6764,42.7324,42.6483,42.7137,179602.0
2023-04-12 15:55:00,45.72,45.85,45.66,45.84,452776.0,42.7044,42.8258,42.6483,42.8165,452776.0
2023-04-13 09:30:00,45.86,46.01,45.84,45.98,103656.0,42.8352,42.9753,42.8165,42.9472,103656.0
2023-04-13 09:35:00,45.97,45.98,45.68,45.8,35647.0,42.9379,42.9472,42.667,42.7791,35647.0
2023-04-13 09:40:00,45.8,46.08,45.8,45.98,69189.0,42.7791,43.0406,42.7791,42.9472,69189.0
2023-04-13 09:45:00,45.98,46.0,45.89,45.93,33031.0,42.9472,42.9659,42.8632,42.9005,33031.0
2023-04-13 09:50:00,45.93,45.98,45.81,45.91,74238.0,42.9005,42.9472,42.7885,42.8819,74238.0
2023-04-13 09:55:00,45.91,46.0,45.9,45.97,97659.0,42.8819,42.9659,42.8725,42.9379,97659.0
2023-04-13 10:00:00,45.98,45.99,45.78,45.86,54409.0,42.9472,42.9566,42.7604,42.8352,54409.0
2023-04-13 10:05:00,45.86,45.94,45.85,45.87,39171.0,42.8352,42.9099,42.8258,42.8445,39171.0
2023-04-13 10:10:00,45.86,45.96,45.84,45.9,84665.0,42.8352,42.9286,42.8165,42.8725,84665.0
2023-04-13 10:15:00,45.9,46.0,45.9,45.96,51685.0,42.8725,42.9659,42.8725,42.9286,51685.0
2023-04-13 10:20:00,45.97,45.98,45.9,45.92,64687.0,42.9379,42.9472,42.8725,42.8912,64687.0
2023-04-13 10:25:00,45.93,45.98,45.92,45.94,52923.0,42.9005,42.9472,42.8912,42.9099,52923.0
2023-04-13 10:30:00,45.94,45.96,45.87,45.93,41903.0,42.9099,42.9286,42.8445,42.9005,41903.0
2023-04-13 10:35:00,45.95,45.99,45.91,45.97,33561.0,42.9192,42.9566,42.8819,42.9379,33561.0
2023-04-13 10:40:00,45.97,45.98,45.89,45.97,38515.0,42.9379,42.9472,42.8632,42.9379,38515.0
2023-04-13 10:45:00,45.97,46.0,45.86,45.86,45584.0,42.9379,42.9659,42.8352,42.8352,45584.0
2023-04-13 10:50:00,45.87,45.98,45.87,45.9,71100.0,42.8445,42.9472,42.8445,42.8725,71100.0
2023-04-13 10:55:00,45.9,45.92,45.85,45.9,56497.0,42.8725,42.8912,42.8258,42.8725,56497.0
2023-04-13 11:00:00,45.9,45.97,45.89,45.93,43905.0,42.8725,42.9379,42.8632,42.9005,43905.0
2023-04-13 11:05:00,45.92,45.96,45.91,45.93,33818.0,42.8912,42.9286,42.8819,42.9005,33818.0
2023-04-13 11:10:00,45.94,45.98,45.92,45.97,49142.0,42.9099,42.9472,42.8912,42.9379,49142.0
2023-04-13 11:15:00,45.97,45.98,45.91,45.98,57153.0,42.9379,42.9472,42.8819,42.9472,57153.0
2023-04-13 11:20:00,45.99,46.02,45.98,45.99,18787.0,42.9566,42.9846,42.9472,42.9566,18787.0
2023-04-13 11:25:00,45.99,46.0,45.96,46.0,18947.0,42.9566,42.9659,42.9286,42.9659,18947.0
2023-04-13 11:30:00,45.99,46.02,45.96,45.99,30142.0,42.9566,42.9846,42.9286,42.9566,30142.0
2023-04-13 11:35:00,45.98,46.08,45.97,46.06,41083.0,42.9472,43.0406,42.9379,43.022,41083.0
2023-04-13 11:40:00,46.07,46.1,46.03,46.04,23554.0,43.0313,43.0593,42.9939,43.0033,23554.0
2023-04-13 11:45:00,46.04,46.04,45.99,46.0,28426.0,43.0033,43.0033,42.9566,42.9659,28426.0
2023-04-13 11:50:00,45.99,46.04,45.98,46.01,35266.0,42.9566,43.0033,42.9472,42.9753,35266.0
2023-04-13 11:55:00,46.01,46.02,45.98,46.0,32777.0,42.9753,42.9846,42.9472,42.9659,32777.0
2023-04-13 12:00:00,46.01,46.04,46.0,46.04,28191.0,42.9753,43.0033,42.9659,43.0033,28191.0
2023-04-13 12:05:00,46.04,46.08,46.02,46.03,31188.0,43.0033,43.0406,42.9846,42.9939,31188.0
2023-04-13 12:10:00,46.04,46.07,46.02,46.03,21999.0,43.0033,43.0313,42.9846,42.9939,21999.0
2023-04-13 12:15:00,46.03,46.09,46.02,46.05,30369.0,42.9939,43.05,42.9846,43.0126,30369.0
2023-04-13 12:20:00,46.05,46.07,46.03,46.07,26870.0,43.0126,43.0313,42.9939,43.0313,26870.0
2023-04-13 12:25:00,46.07,46.09,46.05,46.06,30291.0,43.0313,43.05,43.0126,43.022,30291.0
2023-04-13 12:30:00,46.07,46.1,46.05,46.08,25397.0,43.0313,43.0593,43.0126,43.0406,25397.0
2023-04-13 12:35:00,46.08,46.09,46.06,46.09,25132.0,43.0406,43.05,43.022,43.05,25132.0
2023-04-13 12:40:00,46.09,46.1,46.06,46.07,19862.0,43.05,43.0593,43.022,43.0313,19862.0
2023-04-13 12:45:00,46.08,46.08,46.04,46.07,24653.0,43.0406,43.0406,43.0033,43.0313,24653.0
2023-04-13 12:50:00,46.07,46.12,46.06,46.1,39660.0,43.0313,43.078,43.022,43.0593,39660.0
2023-04-13 12:55:00,46.1,46.14,46.08,46.12,48142.0,43.0593,43.0967,43.0406,43.078,48142.0
2023-04-13 13:00:00,46.11,46.13,46.08,46.12,66437.0,43.0687,43.0873,43.0406,43.078,66437.0
2023-04-13 13:05:00,46.13,46.14,46.11,46.13,17848.0,43.0873,43.0967,43.0687,43.0873,17848.0
2023-04-13 13:10:00,46.13,46.19,46.12,46.13,54748.0,43.0873,43.1434,43.078,43.0873,54748.0
2023-04-13 13:15:00,46.13,46.18,46.13,46.16,30138.0,43.0873,43.1341,43.0873,43.1154,30138.0
2023-04-13 13:20:00,46.17,46.21,46.15,46.17,30026.0,43.1247,43.1621,43.106,43.1247,30026.0
2023-04-13 13:25:00,46.16,46.17,46.14,46.15,22004.0,43.1154,43.1247,43.0967,43.106,22004.0
2023-04-13 13:30:00,46.14,46.15,46.09,46.12,24886.0,43.0967,43.106,43.05,43.078,24886.0
2023-04-13 13:35:00,46.11,46.11,46.03,46.05,38161.0,43.0687,43.0687,42.9939,43.0126,38161.0
2023-04-13 13:40:00,46.05,46.14,46.05,46.13,46245.0,43.0126,43.0967,43.0126,43.0873,46245.0
2023-04-13 13:45:00,46.12,46.14,46.11,46.13,22818.0,43.078,43.0967,43.0687,43.0873,22818.0
2023-04-13 13:50:00,46.14,46.17,46.13,46.16,18814.0,43.0967,43.1247,43.0873,43.1154,18814.0
2023-04-13 13:55:00,46.15,46.17,46.13,46.15,19569.0,43.106,43.1247,43.0873,43.106,19569.0
2023-04-13 14:00:00,46.15,46.16,46.11,46.13,29638.0,43.106,43.1154,43.0687,43.0873,29638.0
2023-04-13 14:05:00,46.12,46.16,46.12,46.16,26712.0,43.078,43.1154,43.078,43.1154,26712.0
2023-04-13 14:10:00,46.16,46.18,46.13,46.16,43512.0,43.1154,43.1341,43.0873,43.1154,43512.0
2023-04-13 14:15:00,46.16,46.21,46.14,46.2,54060.0,43.1154,43.1621,43.0967,43.1527,54060.0
2023-04-13 14:20:00,46.21,46.22,46.17,46.2,142398.0,43.1621,43.1714,43.1247,43.1527,142398.0
2023-04-13 14:25:00,46.2,46.22,46.18,46.22,32995.0,43.1527,43.1714,43.1341,43.1714,32995.0
2023-04-13 14:30:00,46.22,46.23,46.14,46.16,45151.0,43.1714,43.1808,43.0967,43.1154,45151.0
2023-04-13 14:35:00,46.15,46.15,46.1,46.14,30949.0,43.106,43.106,43.0593,43.0967,30949.0
2023-04-13 14:40:00,46.14,46.21,46.13,46.19,41597.0,43.0967,43.1621,43.0873,43.1434,41597.0
2023-04-13 14:45:00,46.19,46.23,46.19,46.21,30942.0,43.1434,43.1808,43.1434,43.1621,30942.0
2023-04-13 14:50:00,46.22,46.23,46.2,46.23,38419.0,43.1714,43.1808,43.1527,43.1808,38419.0
2023-04-13 14:55:00,46.23,46.25,46.22,46.23,36422.0,43.1808,43.1994,43.1714,43.1808,36422.0
2023-04-13 15:00:00,46.22,46.24,46.21,46.23,31277.0,43.1714,43.1901,43.1621,43.1808,31277.0
2023-04-13 15:05:00,46.23,46.23,46.2,46.22,46693.0,43.1808,43.1808,43.1527,43.1714,46693.0
2023-04-13 15:10:00,46.22,46.23,46.18,46.18,38932.0,43.1714,43.1808,43.1341,43.1341,38932.0
2023-04-13 15:15:00,46.18,46.22,46.17,46.19,55496.0,43.1341,43.1714,43.1247,43.1434,55496.0
2023-04-13 15:20:00,46.2,46.22,46.18,46.18,29586.0,43.1527,43.1714,43.1341,43.1341,29586.0
2023-04-13 15:25:00,46.18,46.2,46.16,46.19,42193.0,43.1341,43.1527,43.1154,43.1434,42193.0
2023-04-13 15:30:00,46.18,46.22,46.17,46.22,84534.0,43.1341,43.1714,43.1247,43.1714,84534.0
2023-04-13 15:35:00,46.22,46.23,46.18,46.2,66956.0,43.1714,43.1808,43.1341,43.1527,66956.0
2023-04-13 15:40:00,46.21,46.22,46.17,46.21,187057.0,43.1621,43.1714,43.1247,43.1621,187057.0
2023-04-13 15:45:00,46.2,46.25,46.18,46.21,120650.0,43.1527,43.1994,43.1341,43.1621,120650.0
2023-04-13 15:50:00,46.21,46.26,46.18,46.23,185452.0,43.1621,43.2088,43.1341,43.1808,185452.0
2023-04-13 15:55:00,46.22,46.26,46.18,46.19,357098.0,43.1714,43.2088,43.1341,43.1434,357098.0
2023-04-14 09:30:00,46.84,46.92,46.5,46.88,113035.0,43.7505,43.8252,43.4329,43.7879,113035.0
2023-04-14 09:35:00,46.89,46.99,46.82,46.82,46440.0,43.7972,43.8906,43.7318,43.7318,46440.0
2023-04-14 09:40:00,46.83,46.83,46.63,46.74,38772.0,43.7412,43.7412,43.5544,43.6571,38772.0
2023-04-14 09:45:00,46.75,47.04,46.73,47.0,141218.0,43.6665,43.9373,43.6478,43.9,141218.0
2023-04-14 09:50:00,47.01,47.16,46.99,47.12,66077.0,43.9093,44.0494,43.8906,44.012,66077.0
2023-04-14 09:55:00,47.12,47.24,47.09,47.2,28642.0,44.012,44.1241,43.984,44.0868,28642.0
2023-04-14 10:00:00,47.19,47.19,46.95,46.96,57587.0,44.0774,44.0774,43.8533,43.8626,57587.0
2023-04-14 10:05:00,46.97,46.98,46.63,46.65,48659.0,43.8719,43.8813,43.5544,43.5731,48659.0
2023-04-14 10:10:00,46.67,46.74,46.61,46.65,59461.0,43.5917,43.6571,43.5357,43.5731,59461.0
2023-04-14 10:15:00,46.65,46.74,46.62,46.65,44481.0,43.5731,43.6571,43.545,43.5731,44481.0
2023-04-14 10:20:00,46.67,46.74,46.61,46.66,26846.0,43.5917,43.6571,43.5357,43.5824,26846.0
2023-04-14 10:25:00,46.67,46.72,46.62,46.67,51941.0,43.5917,43.6384,43.545,43.5917,51941.0
2023-04-14 10:30:00,46.66,46.75,46.63,46.67,23524.0,43.5824,43.6665,43.5544,43.5917,23524.0
2023-04-14 10:35:00,46.67,46.85,46.6,46.83,39155.0,43.5917,43.7599,43.5263,43.7412,39155.0
2023-04-14 10:40:00,46.82,46.82,46.59,46.65,19861.0,43.7318,43.7318,43.517,43.5731,19861.0
2023-04-14 10:45:00,46.65,46.69,46.6,46.64,20593.0,43.5731,43.6104,43.5263,43.5637,20593.0
2023-04-14 10:50:00,46.61,46.68,46.52,46.53,16894.0,43.5357,43.6011,43.4516,43.461,16894.0
2023-04-14 10:55:00,46.53,46.66,46.52,46.61,25043.0,43.461,43.5824,43.4516,43.5357,25043.0
2023-04-14 11:00:00,46.61,46.62,46.51,46.54,17648.0,43.5357,43.545,43.4423,43.4703,17648.0
2023-04-14 11:05:00,46.54,46.56,46.51,46.53,38724.0,43.4703,43.489,43.4423,43.461,38724.0
2023-04-14 11:10:00,46.54,46.6,46.53,46.55,37077.0,43.4703,43.5263,43.461,43.4796,37077.0
2023-04-14 11:15:00,46.55,46.55,46.44,46.55,37952.0,43.4796,43.4796,43.3769,43.4796,37952.0
2023-04-14 11:20:00,46.55,46.56,46.51,46.52,36227.0,43.4796,43.489,43.4423,43.4516,36227.0
2023-04-14 11:25:00,46.51,46.51,46.46,46.48,15079.0,43.4423,43.4423,43.3956,43.4143,15079.0
2023-04-14 11:30:00,46.49,46.5,46.41,46.45,21928.0,43.4236,43.4329,43.3489,43.3862,21928.0
2023-04-14 11:35:00,46.46,46.49,46.44,46.47,44614.0,43.3956,43.4236,43.3769,43.4049,44614.0
2023-04-14 11:40:00,46.45,46.51,46.45,46.51,20544.0,43.3862,43.4423,43.3862,43.4423,20544.0
2023-04-14 11:45:00,46.51,46.57,46.5,46.53,47551.0,43.4423,43.4983,43.4329,43.461,47551.0
2023-04-14 11:50:00,46.53,46.55,46.5,46.52,59204.0,43.461,43.4796,43.4329,43.4516,59204.0
2023-04-14 11:55:00,46.52,46.61,46.5,46.61,20270.0,43.4516,43.5357,43.4329,43.5357,20270.0
2023-04-14 12:00:00,46.6,46.67,46.6,46.65,25359.0,43.5263,43.5917,43.5263,43.5731,25359.0
2023-04-14 12:05:00,46.66,46.69,46.53,46.56,25217.0,43.5824,43.6104,43.461,43.489,25217.0
2023-04-14 12:10:00,46.55,46.58,46.52,46.53,12764.0,43.4796,43.5077,43.4516,43.461,12764.0
2023-04-14 12:15:00,46.54,46.55,46.48,46.48,12536.0,43.4703,43.4796,43.4143,43.4143,12536.0
2023-04-14 12:20:00,46.48,46.52,46.45,46.46,17830.0,43.4143,43.4516,43.3862,43.3956,17830.0
2023-04-14 12:25:00,46.45,46.47,46.4,46.41,13468.0,43.3862,43.4049,43.3395,43.3489,13468.0
2023-04-14 12:30:00,46.41,46.43,46.37,46.41,17766.0,43.3489,43.3676,43.3115,43.3489,17766.0
2023-04-14 12:35:00,46.41,46.42,46.38,46.39,17509.0,43.3489,43.3582,43.3209,43.3302,17509.0
2023-04-14 12:40:00,46.39,46.47,46.39,46.44,21867.0,43.3302,43.4049,43.3302,43.3769,21867.0
2023-04-14 12:45:00,46.44,46.46,46.4,46.42,18677.0,43.3769,43.3956,43.3395,43.3582,18677.0
2023-04-14 12:50:00,46.4,46.43,46.36,46.36,14739.0,43.3395,43.3676,43.3022,43.3022,14739.0
2023-04-14 12:55:00,46.36,46.37,46.31,46.33,14291.0,43.3022,43.3115,43.2555,43.2742,14291.0
2023-04-14 13:00:00,46.33,46.4,46.32,46.39,19477.0,43.2742,43.3395,43.2648,43.3302,19477.0
2023-04-14 13:05:00,46.39,46.43,46.36,46.36,12254.0,43.3302,43.3676,43.3022,43.3022,12254.0
2023-04-14 13:10:00,46.36,46.39,46.34,46.36,13334.0,43.3022,43.3302,43.2835,43.3022,13334.0
2023-04-14 13:15:00,46.35,46.39,46.33,46.38,20919.0,43.2928,43.3302,43.2742,43.3209,20919.0
2023-04-14 13:20:00,46.39,46.4,46.31,46.33,19796.0,43.3302,43.3395,43.2555,43.2742,19796.0
2023-04-14 13:25:00,46.33,46.33,46.22,46.22,85222.0,43.2742,43.2742,43.1714,43.1714,85222.0
2023-04-14 13:30:00,46.22,46.24,46.19,46.23,28008.0,43.1714,43.1901,43.1434,43.1808,28008.0
2023-04-14 13:35:00,46.22,46.22,46.16,46.18,31183.0,43.1714,43.1714,43.1154,43.1341,31183.0
2023-04-14 13:40:00,46.18,46.27,46.17,46.25,26771.0,43.1341,43.2181,43.1247,43.1994,26771.0
2023-04-14 13:45:00,46.25,46.29,46.23,46.27,16516.0,43.1994,43.2368,43.1808,43.2181,16516.0
2023-04-14 13:50:00,46.28,46.29,46.24,46.25,21440.0,43.2275,43.2368,43.1901,43.1994,21440.0
2023-04-14 13:55:00,46.25,46.3,46.25,46.28,23548.0,43.1994,43.2461,43.1994,43.2275,23548.0
2023-04-14 14:00:00,46.28,46.34,46.27,46.3,28848.0,43.2275,43.2835,43.2181,43.2461,28848.0
2023-04-14 14:05:00,46.28,46.34,46.27,46.32,25675.0,43.2275,43.2835,43.2181,43.2648,25675.0
2023-04-14 14:10:00,46.32,46.35,46.3,46.32,27667.0,43.2648,43.2928,43.2461,43.2648,27667.0
2023-04-14 14:15:00,46.33,46.35,46.3,46.33,31643.0,43.2742,43.2928,43.2461,43.2742,31643.0
2023-04-14 14:20:00,46.32,46.38,46.31,46.37,45466.0,43.2648,43.3209,43.2555,43.3115,45466.0
2023-04-14 14:25:00,46.37,46.42,46.36,46.41,67450.0,43.3115,43.3582,43.3022,43.3489,67450.0
2023-04-14 14:30:00,46.41,46.43,46.37,46.41,44743.0,43.3489,43.3676,43.3115,43.3489,44743.0
2023-04-14 14:35:00,46.41,46.43,46.36,46.37,25621.0,43.3489,43.3676,43.3022,43.3115,25621.0
2023-04-14 14:40:00,46.36,46.37,46.28,46.3,49956.0,43.3022,43.3115,43.2275,43.2461,49956.0
2023-04-14 14:45:00,46.3,46.35,46.28,46.35,38868.0,43.2461,43.2928,43.2275,43.2928,38868.0
2023-04-14 14:50:00,46.34,46.35,46.28,46.3,23888.0,43.2835,43.2928,43.2275,43.2461,23888.0
2023-04-14 14:55:00,46.3,46.35,46.3,46.34,22049.0,43.2461,43.2928,43.2461,43.2835,22049.0
2023-04-14 15:00:00,46.34,46.35,46.31,46.31,29316.0,43.2835,43.2928,43.2555,43.2555,29316.0
2023-04-14 15:05:00,46.32,46.32,46.26,46.27,31014.0,43.2648,43.2648,43.2088,43.2181,31014.0
2023-04-14 15:10:00,46.26,46.27,46.23,46.23,29840.0,43.2088,43.2181,43.1808,43.1808,29840.0
2023-04-14 15:15:00,46.24,46.25,46.16,46.21,47410.0,43.1901,43.1994,43.1154,43.1621,47410.0
2023-04-14 15:20:00,46.21,46.28,46.2,46.27,34611.0,43.1621,43.2275,43.1527,43.2181,34611.0
2023-04-14 15:25:00,46.28,46.36,46.28,46.33,34589.0,43.2275,43.3022,43.2275,43.2742,34589.0
2023-04-14 15:30:00,46.33,46.39,46.32,46.39,38655.0,43.2742,43.3302,43.2648,43.3302,38655.0
2023-04-14 15:35:00,46.39,46.46,46.38,46.45,56191.0,43.3302,43.3956,43.3209,43.3862,56191.0
2023-04-14 15:40:00,46.46,46.47,46.41,46.44,91519.0,43.3956,43.4049,43.3489,43.3769,91519.0
2023-04-14 15:45:00,46.44,46.47,46.42,46.46,82826.0,43.3769,43.4049,43.3582,43.3956,82826.0
2023-04-14 15:50:00,46.45,46.45,46.37,46.37,178895.0,43.3862,43.3862,43.3115,43.3115,178895.0
2023-04-14 15:55:00,46.37,46.41,46.35,46.35,374205.0,43.3115,43.3489,43.2928,43.2928,374205.0
2023-04-17 09:30:00,43.68,44.05,42.58,42.69,582729.0,40.7989,41.1445,39.7715,39.8742,582729.0
2023-04-17 09:35:00,42.64,43.13,42.44,42.63,1103754.0,39.8275,40.2852,39.6407,39.8182,1103754.0
2023-04-17 09:40:00,42.62,42.9,42.45,42.89,503402.0,39.8089,40.0704,39.6501,40.0611,503402.0
2023-04-17 09:45:00,42.89,43.45,42.89,43.38,431592.0,40.0611,40.5841,40.0611,40.5187,431592.0
2023-04-17 09:50:00,43.39,43.9,43.35,43.66,151019.0,40.5281,41.0044,40.4907,40.7803,151019.0
2023-04-17 09:55:00,43.7,43.92,43.57,43.59,170098.0,40.8176,41.0231,40.6962,40.7149,170098.0
2023-04-17 10:00:00,43.58,43.63,43.01,43.07,308109.0,40.7055,40.7522,40.1731,40.2292,308109.0
2023-04-17 10:05:00,43.05,43.17,42.91,42.96,233646.0,40.2105,40.3226,40.0797,40.1264,233646.0
2023-04-17 10:10:00,42.98,43.08,42.78,42.82,161009.0,40.1451,40.2385,39.9583,39.9957,161009.0
2023-04-17 10:15:00,42.8,43.01,42.79,42.89,193417.0,39.977,40.1731,39.9676,40.0611,193417.0
2023-04-17 10:20:00,42.89,43.01,42.83,42.93,154008.0,40.0611,40.1731,40.005,40.0984,154008.0
2023-04-17 10:25:00,42.93,43.05,42.86,42.91,169106.0,40.0984,40.2105,40.033,40.0797,169106.0
2023-04-17 10:30:00,42.92,43.24,42.89,43.09,142310.0,40.0891,40.388,40.0611,40.2479,142310.0
2023-04-17 10:35:00,43.07,43.11,42.89,42.91,132917.0,40.2292,40.2665,40.0611,40.0797,132917.0
2023-04-17 10:40:00,42.91,43.02,42.85,42.98,240094.0,40.0797,40.1825,40.0237,40.1451,240094.0
2023-04-17 10:45:00,42.98,42.99,42.65,42.66,381360.0,40.1451,40.1545,39.8369,39.8462,381360.0
2023-04-17 10:50:00,42.66,42.82,42.66,42.77,233846.0,39.8462,39.9957,39.8462,39.949,233846.0
2023-04-17 10:55:00,42.77,42.77,42.5,42.52,197162.0,39.949,39.949,39.6968,39.7155,197162.0
2023-04-17 11:00:00,42.51,42.58,42.49,42.54,335885.0,39.7061,39.7715,39.6874,39.7341,335885.0
2023-04-17 11:05:00,42.55,42.59,42.5,42.5,103826.0,39.7435,39.7808,39.6968,39.6968,103826.0
2023-04-17 11:10:00,42.5,42.57,42.44,42.52,230061.0,39.6968,39.7622,39.6407,39.7155,230061.0
2023-04-17 11:15:00,42.52,42.87,42.52,42.86,236385.0,39.7155,40.0424,39.7155,40.033,236385.0
2023-04-17 11:20:00,42.86,43.16,42.79,43.16,264138.0,40.033,40.3132,39.9676,40.3132,264138.0
2023-04-17 11:25:00,43.16,43.26,43.07,43.09,165821.0,40.3132,40.4066,40.2292,40.2479,165821.0
2023-04-17 11:30:00,43.08,43.39,43.08,43.32,177647.0,40.2385,40.5281,40.2385,40.4627,177647.0
2023-04-17 11:35:00,43.32,43.38,43.11,43.16,142666.0,40.4627,40.5187,40.2665,40.3132,142666.0
2023-04-17 11:40:00,43.19,43.31,43.15,43.2,165577.0,40.3413,40.4534,40.3039,40.3506,165577.0
2023-04-17 11:45:00,43.2,43.2,43.04,43.12,160450.0,40.3506,40.3506,40.2012,40.2759,160450.0
2023-04-17 11:50:00,43.12,43.2,43.12,43.19,89885.0,40.2759,40.3506,40.2759,40.3413,89885.0
2023-04-17 11:55:00,43.19,43.22,43.1,43.17,142140.0,40.3413,40.3693,40.2572,40.3226,142140.0
2023-04-17 12:00:00,43.18,43.38,43.17,43.38,88259.0,40.3319,40.5187,40.3226,40.5187,88259.0
2023-04-17 12:05:00,43.39,43.49,43.38,43.44,89020.0,40.5281,40.6215,40.5187,40.5748,89020.0
2023-04-17 12:10:00,43.45,43.63,43.44,43.62,68352.0,40.5841,40.7522,40.5748,40.7429,68352.0
2023-04-17 12:15:00,43.62,43.7,43.6,43.62,177249.0,40.7429,40.8176,40.7242,40.7429,177249.0
2023-04-17 12:20:00,43.61,43.68,43.57,43.66,92718.0,40.7336,40.7989,40.6962,40.7803,92718.0
2023-04-17 12:25:00,43.67,43.81,43.66,43.79,61036.0,40.7896,40.9204,40.7803,40.9017,61036.0
2023-04-17 12:30:00,43.8,43.85,43.79,43.84,65801.0,40.911,40.9577,40.9017,40.9484,65801.0
2023-04-17 12:35:00,43.83,43.94,43.75,43.77,74183.0,40.9391,41.0418,40.8643,40.883,74183.0
2023-04-17 12:40:00,43.77,43.79,43.68,43.76,39524.0,40.883,40.9017,40.7989,40.8737,39524.0
2023-04-17 12:45:00,43.77,44.02,43.74,43.95,409252.0,40.883,41.1165,40.855,41.0511,409252.0
2023-04-17 12:50:00,43.95,43.95,43.75,43.76,96014.0,41.0511,41.0511,40.8643,40.8737,96014.0
2023-04-17 12:55:00,43.76,43.87,43.72,43.74,60956.0,40.8737,40.9764,40.8363,40.855,60956.0
2023-04-17 13:00:00,43.74,43.83,43.73,43.83,56683.0,40.855,40.9391,40.8456,40.9391,56683.0
2023-04-17 13:05:00,43.83,43.85,43.73,43.75,40427.0,40.9391,40.9577,40.8456,40.8643,40427.0
2023-04-17 13:10:00,43.75,43.84,43.73,43.79,69903.0,40.8643,40.9484,40.8456,40.9017,69903.0
2023-04-17 13:15:00,43.79,43.83,43.75,43.83,52292.0,40.9017,40.9391,40.8643,40.9391,52292.0
2023-04-17 13:20:00,43.83,43.85,43.76,43.8,61261.0,40.9391,40.9577,40.8737,40.911,61261.0
2023-04-17 13:25:00,43.8,43.83,43.79,43.8,66885.0,40.911,40.9391,40.9017,40.911,66885.0
2023-04-17 13:30:00,43.8,43.86,43.79,43.83,78305.0,40.911,40.9671,40.9017,40.9391,78305.0
2023-04-17 13:35:00,43.83,43.84,43.8,43.81,71191.0,40.9391,40.9484,40.911,40.9204,71191.0
2023-04-17 13:40:00,43.81,43.94,43.79,43.84,133235.0,40.9204,41.0418,40.9017,40.9484,133235.0
2023-04-17 13:45:00,43.84,43.85,43.75,43.8,93912.0,40.9484,40.9577,40.8643,40.911,93912.0
2023-04-17 13:50:00,43.79,43.84,43.72,43.76,126046.0,40.9017,40.9484,40.8363,40.8737,126046.0
2023-04-17 13:55:00,43.75,43.78,43.71,43.73,36940.0,40.8643,40.8924,40.827,40.8456,36940.0
2023-04-17 14:00:00,43.74,43.75,43.65,43.66,71138.0,40.855,40.8643,40.7709,40.7803,71138.0
2023-04-17 14:05:00,43.66,43.77,43.66,43.75,52832.0,40.7803,40.883,40.7803,40.8643,52832.0
2023-04-17 14:10:00,43.74,43.78,43.72,43.77,42585.0,40.855,40.8924,40.8363,40.883,42585.0
2023-04-17 14:15:00,43.77,43.84,43.76,43.79,79121.0,40.883,40.9484,40.8737,40.9017,79121.0
2023-04-17 14:20:00,43.79,43.8,43.74,43.76,58006.0,40.9017,40.911,40.855,40.8737,58006.0
2023-04-17 14:25:00,43.77,43.79,43.74,43.77,142916.0,40.883,40.9017,40.855,40.883,142916.0
2023-04-17 14:30:00,43.77,43.81,43.74,43.8,56269.0,40.883,40.9204,40.855,40.911,56269.0
2023-04-17 14:35:00,43.8,43.82,43.76,43.81,81937.0,40.911,40.9297,40.8737,40.9204,81937.0
2023-04-17 14:40:00,43.81,43.86,43.8,43.84,100396.0,40.9204,40.9671,40.911,40.9484,100396.0
2023-04-17 14:45:00,43.84,43.95,43.83,43.94,68715.0,40.9484,41.0511,40.9391,41.0418,68715.0
2023-04-17 14:50:00,43.94,43.95,43.82,43.83,106295.0,41.0418,41.0511,40.9297,40.9391,106295.0
2023-04-17 14:55:00,43.83,43.84,43.77,43.78,133219.0,40.9391,40.9484,40.883,40.8924,133219.0
2023-04-17 15:00:00,43.79,43.81,43.74,43.77,146254.0,40.9017,40.9204,40.855,40.883,146254.0
2023-04-17 15:05:00,43.76,43.94,43.75,43.93,130532.0,40.8737,41.0418,40.8643,41.0325,130532.0
2023-04-17 15:10:00,43.93,43.99,43.92,43.92,67731.0,41.0325,41.0885,41.0231,41.0231,67731.0
2023-04-17 15:15:00,43.93,43.97,43.91,43.96,79957.0,41.0325,41.0698,41.0138,41.0605,79957.0
2023-04-17 15:20:00,43.97,43.99,43.93,43.97,65457.0,41.0698,41.0885,41.0325,41.0698,65457.0
2023-04-17 15:25:00,43.98,43.99,43.93,43.95,134985.0,41.0792,41.0885,41.0325,41.0511,134985.0
2023-04-17 15:30:00,43.95,43.97,43.82,43.83,280438.0,41.0511,41.0698,40.9297,40.9391,280438.0
2023-04-17 15:35:00,43.82,43.85,43.77,43.81,228859.0,40.9297,40.9577,40.883,40.9204,228859.0
2023-04-17 15:40:00,43.81,43.92,43.8,43.9,219124.0,40.9204,41.0231,40.911,41.0044,219124.0
2023-04-17 15:45:00,43.9,44.04,43.89,44.03,221686.0,41.0044,41.1352,40.9951,41.1259,221686.0
2023-04-17 15:50:00,44.03,44.21,44.03,44.19,493779.0,41.1259,41.294,41.1259,41.2753,493779.0
2023-04-17 15:55:00,44.19,44.3,44.15,44.29,701596.0,41.2753,41.3781,41.2379,41.3687,701596.0
2023-04-18 09:30:00,43.81,44.03,42.73,43.9,481650.0,40.9204,41.1259,39.9116,41.0044,481650.0
2023-04-18 09:35:00,43.9,44.17,43.72,43.86,112390.0,41.0044,41.2566,40.8363,40.9671,112390.0
2023-04-18 09:40:00,43.9,43.94,43.61,43.62,142239.0,41.0044,41.0418,40.7336,40.7429,142239.0
2023-04-18 09:45:00,43.61,43.62,43.34,43.5,131749.0,40.7336,40.7429,40.4814,40.6308,131749.0
2023-04-18 09:50:00,43.5,43.55,43.21,43.21,201467.0,40.6308,40.6775,40.3599,40.3599,201467.0
2023-04-18 09:55:00,43.2,43.21,42.86,43.05,118447.0,40.3506,40.3599,40.033,40.2105,118447.0
2023-04-18 10:00:00,43.08,43.36,43.04,43.18,89423.0,40.2385,40.5001,40.2012,40.3319,89423.0
2023-04-18 10:05:00,43.17,43.59,43.17,43.56,113250.0,40.3226,40.7149,40.3226,40.6869,113250.0
2023-04-18 10:10:00,43.56,43.68,43.49,43.56,86019.0,40.6869,40.7989,40.6215,40.6869,86019.0
2023-04-18 10:15:00,43.56,43.85,43.56,43.77,105145.0,40.6869,40.9577,40.6869,40.883,105145.0
2023-04-18 10:20:00,43.78,43.81,43.61,43.64,41660.0,40.8924,40.9204,40.7336,40.7616,41660.0
2023-04-18 10:25:00,43.62,43.68,43.35,43.38,55175.0,40.7429,40.7989,40.4907,40.5187,55175.0
2023-04-18 10:30:00,43.35,43.41,43.21,43.32,67736.0,40.4907,40.5468,40.3599,40.4627,67736.0
2023-04-18 10:35:00,43.3,43.5,43.3,43.43,49992.0,40.444,40.6308,40.444,40.5654,49992.0
2023-04-18 10:40:00,43.46,43.56,43.43,43.45,50196.0,40.5935,40.6869,40.5654,40.5841,50196.0
2023-04-18 10:45:00,43.46,43.48,43.04,43.05,95509.0,40.5935,40.6121,40.2012,40.2105,95509.0
2023-04-18 10:50:00,43.05,43.3,42.95,43.15,176193.0,40.2105,40.444,40.1171,40.3039,176193.0
2023-04-18 10:55:00,43.22,44.69,43.08,44.44,876649.0,40.3693,41.7423,40.2385,41.5088,876649.0
2023-04-18 11:00:00,44.44,44.84,44.13,44.7,378313.0,41.5088,41.8824,41.2193,41.7517,378313.0
2023-04-18 11:05:00,44.69,44.8,44.5,44.61,136013.0,41.7423,41.8451,41.5649,41.6676,136013.0
2023-04-18 11:10:00,44.62,44.81,44.58,44.79,108598.0,41.6769,41.8544,41.6396,41.8357,108598.0
2023-04-18 11:15:00,44.78,44.89,44.6,44.66,150278.0,41.8264,41.9291,41.6583,41.7143,150278.0
2023-04-18 11:20:00,44.66,44.74,44.49,44.71,148575.0,41.7143,41.789,41.5555,41.761,148575.0
2023-04-18 11:25:00,44.7,44.76,44.62,44.66,49329.0,41.7517,41.8077,41.6769,41.7143,49329.0
2023-04-18 11:30:00,44.67,44.75,44.62,44.75,84809.0,41.7236,41.7984,41.6769,41.7984,84809.0
2023-04-18 11:35:00,44.75,44.81,44.67,44.72,82241.0,41.7984,41.8544,41.7236,41.7703,82241.0
2023-04-18 11:40:00,44.74,44.78,44.42,44.47,123586.0,41.789,41.8264,41.4901,41.5368,123586.0
2023-04-18 11:45:00,44.47,44.47,44.13,44.16,111070.0,41.5368,41.5368,41.2193,41.2473,111070.0
2023-04-18 11:50:00,44.18,44.25,44.01,44.13,82155.0,41.266,41.3313,41.1072,41.2193,82155.0
2023-04-18 11:55:00,44.14,44.32,44.11,44.24,46782.0,41.2286,41.3967,41.2006,41.322,46782.0
2023-04-18 12:00:00,44.24,44.38,44.23,44.33,50928.0,41.322,41.4528,41.3127,41.4061,50928.0
2023-04-18 12:05:00,44.34,44.39,44.23,44.38,52467.0,41.4154,41.4621,41.3127,41.4528,52467.0
2023-04-18 12:10:00,44.35,44.39,44.25,44.31,44911.0,41.4248,41.4621,41.3313,41.3874,44911.0
2023-04-18 12:15:00,44.33,44.33,44.17,44.2,41405.0,41.4061,41.4061,41.2566,41.2846,41405.0
2023-04-18 12:20:00,44.21,44.23,44.05,44.15,43499.0,41.294,41.3127,41.1445,41.2379,43499.0
2023-04-18 12:25:00,44.15,44.16,43.97,44.0,212143.0,41.2379,41.2473,41.0698,41.0978,212143.0
2023-04-18 12:30:00,43.99,44.02,43.95,43.96,90425.0,41.0885,41.1165,41.0511,41.0605,90425.0
2023-04-18 12:35:00,43.97,44.18,43.89,44.15,91857.0,41.0698,41.266,40.9951,41.2379,91857.0
2023-04-18 12:40:00,44.15,44.26,44.14,44.19,45457.0,41.2379,41.3407,41.2286,41.2753,45457.0
2023-04-18 12:45:00,44.2,44.25,44.14,44.25,27373.0,41.2846,41.3313,41.2286,41.3313,27373.0
2023-04-18 12:50:00,44.24,44.29,44.14,44.16,40589.0,41.322,41.3687,41.2286,41.2473,40589.0
2023-04-18 12:55:00,44.17,44.18,44.08,44.13,34506.0,41.2566,41.266,41.1726,41.2193,34506.0
2023-04-18 13:00:00,44.13,44.16,44.07,44.14,23661.0,41.2193,41.2473,41.1632,41.2286,23661.0
2023-04-18 13:05:00,44.16,44.23,44.13,44.2,32962.0,41.2473,41.3127,41.2193,41.2846,32962.0
2023-04-18 13:10:00,44.21,44.25,44.16,44.19,40731.0,41.294,41.3313,41.2473,41.2753,40731.0
2023-04-18 13:15:00,44.18,44.24,44.13,44.14,50535.0,41.266,41.322,41.2193,41.2286,50535.0
2023-04-18 13:20:00,44.14,44.22,44.12,44.21,31831.0,41.2286,41.3033,41.2099,41.294,31831.0
2023-04-18 13:25:00,44.2,44.26,44.16,44.17,38903.0,41.2846,41.3407,41.2473,41.2566,38903.0
2023-04-18 13:30:00,44.16,44.28,44.16,44.25,30696.0,41.2473,41.3594,41.2473,41.3313,30696.0
2023-04-18 13:35:00,44.24,44.33,44.24,44.33,21367.0,41.322,41.4061,41.322,41.4061,21367.0
2023-04-18 13:40:00,44.33,44.36,44.26,44.31,80802.0,41.4061,41.4341,41.3407,41.3874,80802.0
2023-04-18 13:45:00,44.31,44.39,44.29,44.34,77920.0,41.3874,41.4621,41.3687,41.4154,77920.0
2023-04-18 13:50:00,44.36,44.36,44.28,44.32,28278.0,41.4341,41.4341,41.3594,41.3967,28278.0
2023-04-18 13:55:00,44.34,44.38,44.27,44.29,40802.0,41.4154,41.4528,41.35,41.3687,40802.0
2023-04-18 14:00:00,44.29,44.39,44.28,44.38,76842.0,41.3687,41.4621,41.3594,41.4528,76842.0
2023-04-18 14:05:00,44.38,44.39,44.31,44.35,39574.0,41.4528,41.4621,41.3874,41.4248,39574.0
2023-04-18 14:10:00,44.34,44.39,44.31,44.32,69337.0,41.4154,41.4621,41.3874,41.3967,69337.0
2023-04-18 14:15:00,44.34,44.38,44.31,44.36,32930.0,41.4154,41.4528,41.3874,41.4341,32930.0
2023-04-18 14:20:00,44.36,44.39,44.33,44.38,32169.0,41.4341,41.4621,41.4061,41.4528,32169.0
2023-04-18 14:25:00,44.39,44.49,44.38,44.45,87320.0,41.4621,41.5555,41.4528,41.5182,87320.0
2023-04-18 14:30:00,44.46,44.47,44.37,44.45,50418.0,41.5275,41.5368,41.4434,41.5182,50418.0
2023-04-18 14:35:00,44.44,44.49,44.41,44.45,58318.0,41.5088,41.5555,41.4808,41.5182,58318.0
2023-04-18 14:40:00,44.44,44.55,44.41,44.47,44499.0,41.5088,41.6116,41.4808,41.5368,44499.0
2023-04-18 14:45:00,44.47,44.48,44.3,44.41,52942.0,41.5368,41.5462,41.3781,41.4808,52942.0
2023-04-18 14:50:00,44.4,44.42,44.31,44.31,53850.0,41.4715,41.4901,41.3874,41.3874,53850.0
2023-04-18 14:55:00,44.31,44.37,44.29,44.36,45764.0,41.3874,41.4434,41.3687,41.4341,45764.0
2023-04-18 15:00:00,44.36,44.44,44.34,44.42,44061.0,41.4341,41.5088,41.4154,41.4901,44061.0
2023-04-18 15:05:00,44.43,44.48,44.37,44.46,60263.0,41.4995,41.5462,41.4434,41.5275,60263.0
2023-04-18 15:10:00,44.47,44.61,44.47,44.57,103262.0,41.5368,41.6676,41.5368,41.6302,103262.0
2023-04-18 15:15:00,44.56,44.64,44.55,44.62,37674.0,41.6209,41.6956,41.6116,41.6769,37674.0
2023-04-18 15:20:00,44.61,44.63,44.57,44.61,50240.0,41.6676,41.6863,41.6302,41.6676,50240.0
2023-04-18 15:25:00,44.61,44.67,44.58,44.66,77277.0,41.6676,41.7236,41.6396,41.7143,77277.0
2023-04-18 15:30:00,44.66,44.73,44.65,44.68,98621.0,41.7143,41.7797,41.705,41.733,98621.0
2023-04-18 15:35:00,44.68,44.73,44.66,44.7,104319.0,41.733,41.7797,41.7143,41.7517,104319.0
2023-04-18 15:40:00,44.7,44.85,44.69,44.82,217857.0,41.7517,41.8918,41.7423,41.8638,217857.0
2023-04-18 15:45:00,44.82,44.89,44.8,44.88,389272.0,41.8638,41.9291,41.8451,41.9198,389272.0
2023-04-18 15:50:00,44.88,44.94,44.86,44.9,539723.0,41.9198,41.9758,41.9011,41.9385,539723.0
2023-04-18 15:55:00,44.92,44.92,44.75,44.89,926188.0,41.9572,41.9572,41.7984,41.9291,926188.0
2023-04-19 09:30:00,44.32,44.97,44.32,44.8,85355.0,41.3967,42.0039,41.3967,41.8451,85355.0
2023-04-19 09:35:00,44.8,45.1,44.73,45.0,82337.0,41.8451,42.1253,41.7797,42.0319,82337.0
2023-04-19 09:40:00,45.01,45.23,44.98,45.21,115709.0,42.0412,42.2467,42.0132,42.228,115709.0
2023-04-19 09:45:00,45.2,45.33,45.16,45.28,187386.0,42.2187,42.3401,42.1813,42.2934,187386.0
2023-04-19 09:50:00,45.28,45.45,45.27,45.4,155659.0,42.2934,42.4522,42.2841,42.4055,155659.0
2023-04-19 09:55:00,45.4,45.45,45.25,45.3,94209.0,42.4055,42.4522,42.2654,42.3121,94209.0
2023-04-19 10:00:00,45.3,45.31,45.16,45.19,48707.0,42.3121,42.3214,42.1813,42.2093,48707.0
2023-04-19 10:05:00,45.18,45.25,45.11,45.24,31085.0,42.2,42.2654,42.1346,42.2561,31085.0
2023-04-19 10:10:00,45.23,45.25,45.17,45.22,31665.0,42.2467,42.2654,42.1907,42.2374,31665.0
2023-04-19 10:15:00,45.22,45.22,45.09,45.19,59761.0,42.2374,42.2374,42.1159,42.2093,59761.0
2023-04-19 10:20:00,45.19,45.37,45.18,45.27,64420.0,42.2093,42.3775,42.2,42.2841,64420.0
2023-04-19 10:25:00,45.28,45.28,45.16,45.22,43022.0,42.2934,42.2934,42.1813,42.2374,43022.0
2023-04-19 10:30:00,45.23,45.27,45.11,45.12,43465.0,42.2467,42.2841,42.1346,42.144,43465.0
2023-04-19 10:35:00,45.15,45.15,45.02,45.13,43094.0,42.172,42.172,42.0506,42.1533,43094.0
2023-04-19 10:40:00,45.12,45.14,45.0,45.08,30982.0,42.144,42.1626,42.0319,42.1066,30982.0
2023-04-19 10:45:00,45.09,45.14,45.07,45.12,43647.0,42.1159,42.1626,42.0973,42.144,43647.0
2023-04-19 10:50:00,45.12,45.22,45.11,45.21,39636.0,42.144,42.2374,42.1346,42.228,39636.0
2023-04-19 10:55:00,45.22,45.27,45.14,45.14,48487.0,42.2374,42.2841,42.1626,42.1626,48487.0
2023-04-19 11:00:00,45.14,45.14,44.89,44.9,57714.0,42.1626,42.1626,41.9291,41.9385,57714.0
2023-04-19 11:05:00,44.89,45.03,44.86,45.02,67549.0,41.9291,42.0599,41.9011,42.0506,67549.0
2023-04-19 11:10:00,45.03,45.14,45.0,45.08,50514.0,42.0599,42.1626,42.0319,42.1066,50514.0
2023-04-19 11:15:00,45.08,45.08,45.0,45.03,36195.0,42.1066,42.1066,42.0319,42.0599,36195.0
2023-04-19 11:20:00,45.02,45.05,44.98,44.99,54853.0,42.0506,42.0786,42.0132,42.0225,54853.0
2023-04-19 11:25:00,44.99,45.01,44.91,44.98,42369.0,42.0225,42.0412,41.9478,42.0132,42369.0
2023-04-19 11:30:00,44.98,45.01,44.92,44.95,34415.0,42.0132,42.0412,41.9572,41.9852,34415.0
2023-04-19 11:35:00,44.95,44.96,44.9,44.95,21848.0,41.9852,41.9945,41.9385,41.9852,21848.0
2023-04-19 11:40:00,44.96,45.0,44.93,44.94,21806.0,41.9945,42.0319,41.9665,41.9758,21806.0
2023-04-19 11:45:00,44.95,44.99,44.93,44.97,30758.0,41.9852,42.0225,41.9665,42.0039,30758.0
2023-04-19 11:50:00,44.97,45.05,44.92,45.02,42010.0,42.0039,42.0786,41.9572,42.0506,42010.0
2023-04-19 11:55:00,45.02,45.08,44.99,45.02,27891.0,42.0506,42.1066,42.0225,42.0506,27891.0
2023-04-19 12:00:00,45.02,45.05,45.01,45.03,20395.0,42.0506,42.0786,42.0412,42.0599,20395.0
2023-04-19 12:05:00,45.04,45.04,44.97,45.0,25847.0,42.0692,42.0692,42.0039,42.0319,25847.0
2023-04-19 12:10:00,45.0,45.04,44.97,45.01,38035.0,42.0319,42.0692,42.0039,42.0412,38035.0
2023-04-19 12:15:00,45.01,45.1,45.0,45.08,50527.0,42.0412,42.1253,42.0319,42.1066,50527.0
2023-04-19 12:20:00,45.08,45.15,45.07,45.13,37589.0,42.1066,42.172,42.0973,42.1533,37589.0
2023-04-19 12:25:00,45.14,45.17,45.11,45.16,39436.0,42.1626,42.1907,42.1346,42.1813,39436.0
2023-04-19 12:30:00,45.16,45.16,45.07,45.11,29554.0,42.1813,42.1813,42.0973,42.1346,29554.0
2023-04-19 12:35:00,45.1,45.13,45.06,45.12,23102.0,42.1253,42.1533,42.0879,42.144,23102.0
2023-04-19 12:40:00,45.13,45.16,45.11,45.14,41642.0,42.1533,42.1813,42.1346,42.1626,41642.0
2023-04-19 12:45:00,45.15,45.15,45.11,45.14,22121.0,42.172,42.172,42.1346,42.1626,22121.0
2023-04-19 12:50:00,45.14,45.17,45.11,45.16,31611.0,42.1626,42.1907,42.1346,42.1813,31611.0
2023-04-19 12:55:00,45.16,45.17,45.13,45.16,27841.0,42.1813,42.1907,42.1533,42.1813,27841.0
2023-04-19 13:00:00,45.16,45.26,45.16,45.26,24411.0,42.1813,42.2747,42.1813,42.2747,24411.0
2023-04-19 13:05:00,45.26,45.29,45.21,45.22,29928.0,42.2747,42.3028,42.228,42.2374,29928.0
2023-04-19 13:10:00,45.22,45.26,45.19,45.2,17179.0,42.2374,42.2747,42.2093,42.2187,17179.0
2023-04-19 13:15:00,45.2,45.24,45.15,45.15,32878.0,42.2187,42.2561,42.172,42.172,32878.0
2023-04-19 13:20:00,45.16,45.17,45.13,45.14,15721.0,42.1813,42.1907,42.1533,42.1626,15721.0
2023-04-19 13:25:00,45.14,45.16,45.09,45.09,27082.0,42.1626,42.1813,42.1159,42.1159,27082.0
2023-04-19 13:30:00,45.1,45.12,45.09,45.1,19158.0,42.1253,42.144,42.1159,42.1253,19158.0
2023-04-19 13:35:00,45.11,45.15,45.09,45.14,26861.0,42.1346,42.172,42.1159,42.1626,26861.0
2023-04-19 13:40:00,45.14,45.2,45.1,45.19,37317.0,42.1626,42.2187,42.1253,42.2093,37317.0
2023-04-19 13:45:00,45.2,45.2,45.08,45.12,30681.0,42.2187,42.2187,42.1066,42.144,30681.0
2023-04-19 13:50:00,45.12,45.14,45.1,45.11,18823.0,42.144,42.1626,42.1253,42.1346,18823.0
2023-04-19 13:55:00,45.11,45.19,45.1,45.19,18742.0,42.1346,42.2093,42.1253,42.2093,18742.0
2023-04-19 14:00:00,45.18,45.28,45.18,45.2,36655.0,42.2,42.2934,42.2,42.2187,36655.0
2023-04-19 14:05:00,45.21,45.23,45.19,45.21,22963.0,42.228,42.2467,42.2093,42.228,22963.0
2023-04-19 14:10:00,45.21,45.23,45.17,45.18,25276.0,42.228,42.2467,42.1907,42.2,25276.0
2023-04-19 14:15:00,45.18,45.24,45.17,45.24,33473.0,42.2,42.2561,42.1907,42.2561,33473.0
2023-04-19 14:20:00,45.24,45.25,45.21,45.22,42859.0,42.2561,42.2654,42.228,42.2374,42859.0
2023-04-19 14:25:00,45.22,45.33,45.21,45.32,69488.0,42.2374,42.3401,42.228,42.3308,69488.0
2023-04-19 14:30:00,45.32,45.37,45.32,45.35,33708.0,42.3308,42.3775,42.3308,42.3588,33708.0
2023-04-19 14:35:00,45.35,45.38,45.33,45.38,32190.0,42.3588,42.3868,42.3401,42.3868,32190.0
2023-04-19 14:40:00,45.39,45.41,45.35,45.36,34177.0,42.3962,42.4148,42.3588,42.3681,34177.0
2023-04-19 14:45:00,45.36,45.4,45.33,45.39,26128.0,42.3681,42.4055,42.3401,42.3962,26128.0
2023-04-19 14:50:00,45.39,45.39,45.35,45.35,31478.0,42.3962,42.3962,42.3588,42.3588,31478.0
2023-04-19 14:55:00,45.34,45.35,45.3,45.33,27243.0,42.3495,42.3588,42.3121,42.3401,27243.0
2023-04-19 15:00:00,45.33,45.38,45.33,45.37,44191.0,42.3401,42.3868,42.3401,42.3775,44191.0
2023-04-19 15:05:00,45.37,45.39,45.33,45.37,59456.0,42.3775,42.3962,42.3401,42.3775,59456.0
2023-04-19 15:10:00,45.37,45.37,45.31,45.32,59887.0,42.3775,42.3775,42.3214,42.3308,59887.0
2023-04-19 15:15:00,45.31,45.36,45.3,45.36,52028.0,42.3214,42.3681,42.3121,42.3681,52028.0
2023-04-19 15:20:00,45.35,45.37,45.31,45.31,30948.0,42.3588,42.3775,42.3214,42.3214,30948.0
2023-04-19 15:25:00,45.31,45.34,45.29,45.34,41170.0,42.3214,42.3495,42.3028,42.3495,41170.0
2023-04-19 15:30:00,45.34,45.4,45.33,45.34,56128.0,42.3495,42.4055,42.3401,42.3495,56128.0
2023-04-19 15:35:00,45.34,45.35,45.27,45.29,53375.0,42.3495,42.3588,42.2841,42.3028,53375.0
2023-04-19 15:40:00,45.29,45.31,45.22,45.23,78625.0,42.3028,42.3214,42.2374,42.2467,78625.0
2023-04-19 15:45:00,45.23,45.25,45.19,45.25,99937.0,42.2467,42.2654,42.2093,42.2654,99937.0
2023-04-19 15:50:00,45.24,45.25,45.17,45.21,137844.0,42.2561,42.2654,42.1907,42.228,137844.0
2023-04-19 15:55:00,45.21,45.25,45.15,45.24,350913.0,42.228,42.2654,42.172,42.2561,350913.0
2023-04-20 09:30:00,44.92,45.1,44.87,44.99,63060.0,41.9572,42.1253,41.9105,42.0225,63060.0
2023-04-20 09:35:00,44.98,45.16,44.97,45.07,38912.0,42.0132,42.1813,42.0039,42.0973,38912.0
2023-04-20 09:40:00,45.07,45.14,44.99,45.01,53552.0,42.0973,42.1626,42.0225,42.0412,53552.0
2023-04-20 09:45:00,45.0,45.12,44.97,45.07,48193.0,42.0319,42.144,42.0039,42.0973,48193.0
2023-04-20 09:50:00,45.06,45.07,44.94,45.02,36889.0,42.0879,42.0973,41.9758,42.0506,36889.0
2023-04-20 09:55:00,45.02,45.16,45.01,45.13,45219.0,42.0506,42.1813,42.0412,42.1533,45219.0
2023-04-20 10:00:00,45.13,45.18,44.95,44.95,70424.0,42.1533,42.2,41.9852,41.9852,70424.0
2023-04-20 10:05:00,44.96,45.05,44.92,44.94,100446.0,41.9945,42.0786,41.9572,41.9758,100446.0
2023-04-20 10:10:00,44.93,44.94,44.84,44.9,43855.0,41.9665,41.9758,41.8824,41.9385,43855.0
2023-04-20 10:15:00,44.9,44.96,44.84,44.87,44649.0,41.9385,41.9945,41.8824,41.9105,44649.0
2023-04-20 10:20:00,44.87,44.91,44.82,44.86,34624.0,41.9105,41.9478,41.8638,41.9011,34624.0
2023-04-20 10:25:00,44.86,44.89,44.84,44.87,36163.0,41.9011,41.9291,41.8824,41.9105,36163.0
2023-04-20 10:30:00,44.87,44.9,44.85,44.86,31309.0,41.9105,41.9385,41.8918,41.9011,31309.0
2023-04-20 10:35:00,44.85,44.95,44.82,44.91,50976.0,41.8918,41.9852,41.8638,41.9478,50976.0
2023-04-20 10:40:00,44.91,44.99,44.91,44.97,38944.0,41.9478,42.0225,41.9478,42.0039,38944.0
2023-04-20 10:45:00,44.98,45.01,44.9,44.94,65310.0,42.0132,42.0412,41.9385,41.9758,65310.0
2023-04-20 10:50:00,44.95,44.95,44.88,44.89,46699.0,41.9852,41.9852,41.9198,41.9291,46699.0
2023-04-20 10:55:00,44.89,44.93,44.87,44.91,23424.0,41.9291,41.9665,41.9105,41.9478,23424.0
2023-04-20 11:00:00,44.92,44.96,44.9,44.91,34559.0,41.9572,41.9945,41.9385,41.9478,34559.0
2023-04-20 11:05:00,44.91,44.91,44.86,44.89,43287.0,41.9478,41.9478,41.9011,41.9291,43287.0
2023-04-20 11:10:00,44.9,44.93,44.88,44.93,43595.0,41.9385,41.9665,41.9198,41.9665,43595.0
2023-04-20 11:15:00,44.92,44.92,44.85,44.86,52790.0,41.9572,41.9572,41.8918,41.9011,52790.0
2023-04-20 11:20:00,44.85,44.9,44.83,44.86,74062.0,41.8918,41.9385,41.8731,41.9011,74062.0
2023-04-20 11:25:00,44.86,44.92,44.85,44.89,96486.0,41.9011,41.9572,41.8918,41.9291,96486.0
2023-04-20 11:30:00,44.89,44.92,44.82,44.83,34307.0,41.9291,41.9572,41.8638,41.8731,34307.0
2023-04-20 11:35:00,44.83,44.83,44.68,44.69,25982.0,41.8731,41.8731,41.733,41.7423,25982.0
2023-04-20 11:40:00,44.68,44.81,44.66,44.8,31559.0,41.733,41.8544,41.7143,41.8451,31559.0
2023-04-20 11:45:00,44.79,44.84,44.78,44.83,28377.0,41.8357,41.8824,41.8264,41.8731,28377.0
2023-04-20 11:50:00,44.82,44.84,44.77,44.78,29963.0,41.8638,41.8824,41.8171,41.8264,29963.0
2023-04-20 11:55:00,44.78,44.79,44.76,44.77,40007.0,41.8264,41.8357,41.8077,41.8171,40007.0
2023-04-20 12:00:00,44.77,44.77,44.65,44.66,35113.0,41.8171,41.8171,41.705,41.7143,35113.0
2023-04-20 12:05:00,44.66,44.66,44.59,44.61,18096.0,41.7143,41.7143,41.6489,41.6676,18096.0
2023-04-20 12:10:00,44.61,44.65,44.6,44.62,23870.0,41.6676,41.705,41.6583,41.6769,23870.0
2023-04-20 12:15:00,44.62,44.65,44.6,44.62,27566.0,41.6769,41.705,41.6583,41.6769,27566.0
2023-04-20 12:20:00,44.62,44.64,44.55,44.58,28066.0,41.6769,41.6956,41.6116,41.6396,28066.0
2023-04-20 12:25:00,44.58,44.58,44.54,44.55,23257.0,41.6396,41.6396,41.6022,41.6116,23257.0
2023-04-20 12:30:00,44.55,44.55,44.5,44.52,22461.0,41.6116,41.6116,41.5649,41.5835,22461.0
2023-04-20 12:35:00,44.51,44.53,44.47,44.51,26355.0,41.5742,41.5929,41.5368,41.5742,26355.0
2023-04-20 12:40:00,44.51,44.53,44.48,44.52,28417.0,41.5742,41.5929,41.5462,41.5835,28417.0
2023-04-20 12:45:00,44.52,44.55,44.52,44.52,15975.0,41.5835,41.6116,41.5835,41.5835,15975.0
2023-04-20 12:50:00,44.53,44.58,44.52,44.57,28662.0,41.5929,41.6396,41.5835,41.6302,28662.0
2023-04-20 12:55:00,44.57,44.62,44.56,44.59,18566.0,41.6302,41.6769,41.6209,41.6489,18566.0
2023-04-20 13:00:00,44.6,44.66,44.6,44.64,18572.0,41.6583,41.7143,41.6583,41.6956,18572.0
2023-04-20 13:05:00,44.64,44.67,44.61,44.66,24029.0,41.6956,41.7236,41.6676,41.7143,24029.0
2023-04-20 13:10:00,44.67,44.69,44.64,44.64,12576.0,41.7236,41.7423,41.6956,41.6956,12576.0
2023-04-20 13:15:00,44.65,44.65,44.62,44.62,28807.0,41.705,41.705,41.6769,41.6769,28807.0
2023-04-20 13:20:00,44.63,44.65,44.61,44.64,19275.0,41.6863,41.705,41.6676,41.6956,19275.0
2023-04-20 13:25:00,44.64,44.65,44.61,44.61,23261.0,41.6956,41.705,41.6676,41.6676,23261.0
2023-04-20 13:30:00,44.61,44.63,44.6,44.61,24767.0,41.6676,41.6863,41.6583,41.6676,24767.0
2023-04-20 13:35:00,44.61,44.66,44.6,44.63,27249.0,41.6676,41.7143,41.6583,41.6863,27249.0
2023-04-20 13:40:00,44.64,44.67,44.62,44.65,28463.0,41.6956,41.7236,41.6769,41.705,28463.0
2023-04-20 13:45:00,44.65,44.73,44.64,44.73,32976.0,41.705,41.7797,41.6956,41.7797,32976.0
2023-04-20 13:50:00,44.73,44.77,44.71,44.76,40348.0,41.7797,41.8171,41.761,41.8077,40348.0
2023-04-20 13:55:00,44.76,44.78,44.73,44.76,23425.0,41.8077,41.8264,41.7797,41.8077,23425.0
2023-04-20 14:00:00,44.76,44.77,44.7,44.72,38551.0,41.8077,41.8171,41.7517,41.7703,38551.0
2023-04-20 14:05:00,44.73,44.77,44.69,44.76,23259.0,41.7797,41.8171,41.7423,41.8077,23259.0
2023-04-20 14:10:00,44.76,44.8,44.75,44.8,23789.0,41.8077,41.8451,41.7984,41.8451,23789.0
2023-04-20 14:15:00,44.8,44.83,44.79,44.82,16264.0,41.8451,41.8731,41.8357,41.8638,16264.0
2023-04-20 14:20:00,44.82,44.82,44.77,44.78,27439.0,41.8638,41.8638,41.8171,41.8264,27439.0
2023-04-20 14:25:00,44.77,44.82,44.77,44.8,18984.0,41.8171,41.8638,41.8171,41.8451,18984.0
2023-04-20 14:30:00,44.79,44.79,44.72,44.73,19194.0,41.8357,41.8357,41.7703,41.7797,19194.0
2023-04-20 14:35:00,44.72,44.73,44.68,44.71,17722.0,41.7703,41.7797,41.733,41.761,17722.0
2023-04-20 14:40:00,44.7,44.7,44.64,44.66,19251.0,41.7517,41.7517,41.6956,41.7143,19251.0
2023-04-20 14:45:00,44.65,44.69,44.64,44.66,26279.0,41.705,41.7423,41.6956,41.7143,26279.0
2023-04-20 14:50:00,44.66,44.69,44.66,44.68,22055.0,41.7143,41.7423,41.7143,41.733,22055.0
2023-04-20 14:55:00,44.68,44.69,44.66,44.67,24046.0,41.733,41.7423,41.7143,41.7236,24046.0
2023-04-20 15:00:00,44.67,44.69,44.62,44.62,31439.0,41.7236,41.7423,41.6769,41.6769,31439.0
2023-04-20 15:05:00,44.62,44.65,44.58,44.61,41460.0,41.6769,41.705,41.6396,41.6676,41460.0
2023-04-20 15:10:00,44.61,44.64,44.58,44.6,38709.0,41.6676,41.6956,41.6396,41.6583,38709.0
2023-04-20 15:15:00,44.61,44.64,44.56,44.62,56253.0,41.6676,41.6956,41.6209,41.6769,56253.0
2023-04-20 15:20:00,44.62,44.7,44.6,44.69,40551.0,41.6769,41.7517,41.6583,41.7423,40551.0
2023-04-20 15:25:00,44.69,44.74,44.68,44.71,42637.0,41.7423,41.789,41.733,41.761,42637.0
2023-04-20 15:30:00,44.71,44.77,44.7,44.76,73622.0,41.761,41.8171,41.7517,41.8077,73622.0
2023-04-20 15:35:00,44.76,44.8,44.72,44.79,62252.0,41.8077,41.8451,41.7703,41.8357,62252.0
2023-04-20 15:40:00,44.79,44.8,44.73,44.77,51968.0,41.8357,41.8451,41.7797,41.8171,51968.0
2023-04-20 15:45:00,44.77,44.79,44.73,44.79,91633.0,41.8171,41.8357,41.7797,41.8357,91633.0
2023-04-20 15:50:00,44.79,44.8,44.75,44.79,128644.0,41.8357,41.8451,41.7984,41.8357,128644.0
2023-04-20 15:55:00,44.8,44.87,44.76,44.86,315337.0,41.8451,41.9105,41.8077,41.9011,315337.0
2023-04-21 09:30:00,44.52,44.54,44.28,44.28,135075.0,41.5835,41.6022,41.3594,41.3594,135075.0
2023-04-21 09:35:00,44.27,44.29,44.11,44.17,43562.0,41.35,41.3687,41.2006,41.2566,43562.0
2023-04-21 09:40:00,44.18,44.18,44.11,44.12,36807.0,41.266,41.266,41.2006,41.2099,36807.0
2023-04-21 09:45:00,44.12,44.28,44.11,44.27,67645.0,41.2099,41.3594,41.2006,41.35,67645.0
2023-04-21 09:50:00,44.27,44.4,44.23,44.35,28277.0,41.35,41.4715,41.3127,41.4248,28277.0
2023-04-21 09:55:00,44.36,44.45,44.27,44.44,31976.0,41.4341,41.5182,41.35,41.5088,31976.0
2023-04-21 10:00:00,44.43,44.45,44.25,44.35,13800.0,41.4995,41.5182,41.3313,41.4248,13800.0
2023-04-21 10:05:00,44.35,44.39,44.31,44.34,29634.0,41.4248,41.4621,41.3874,41.4154,29634.0
2023-04-21 10:10:00,44.35,44.47,44.35,44.47,27273.0,41.4248,41.5368,41.4248,41.5368,27273.0
2023-04-21 10:15:00,44.47,44.5,44.42,44.45,29652.0,41.5368,41.5649,41.4901,41.5182,29652.0
2023-04-21 10:20:00,44.45,44.54,44.44,44.51,32332.0,41.5182,41.6022,41.5088,41.5742,32332.0
2023-04-21 10:25:00,44.51,44.56,44.48,44.48,52084.0,41.5742,41.6209,41.5462,41.5462,52084.0
2023-04-21 10:30:00,44.48,44.52,44.42,44.45,64032.0,41.5462,41.5835,41.4901,41.5182,64032.0
2023-04-21 10:35:00,44.45,44.45,44.36,44.37,63373.0,41.5182,41.5182,41.4341,41.4434,63373.0
2023-04-21 10:40:00,44.38,44.38,44.16,44.17,33437.0,41.4528,41.4528,41.2473,41.2566,33437.0
2023-04-21 10:45:00,44.17,44.23,44.14,44.23,58263.0,41.2566,41.3127,41.2286,41.3127,58263.0
2023-04-21 10:50:00,44.23,44.25,44.18,44.2,18717.0,41.3127,41.3313,41.266,41.2846,18717.0
2023-04-21 10:55:00,44.2,44.2,44.14,44.16,19400.0,41.2846,41.2846,41.2286,41.2473,19400.0
2023-04-21 11:00:00,44.17,44.21,44.14,44.2,23037.0,41.2566,41.294,41.2286,41.2846,23037.0
2023-04-21 11:05:00,44.19,44.24,44.15,44.19,22926.0,41.2753,41.322,41.2379,41.2753,22926.0
2023-04-21 11:10:00,44.2,44.21,44.13,44.14,24056.0,41.2846,41.294,41.2193,41.2286,24056.0
2023-04-21 11:15:00,44.14,44.18,44.11,44.16,25970.0,41.2286,41.266,41.2006,41.2473,25970.0
2023-04-21 11:20:00,44.16,44.21,44.13,44.15,21108.0,41.2473,41.294,41.2193,41.2379,21108.0
2023-04-21 11:25:00,44.15,44.15,44.11,44.11,15495.0,41.2379,41.2379,41.2006,41.2006,15495.0
2023-04-21 11:30:00,44.12,44.17,44.11,44.17,22209.0,41.2099,41.2566,41.2006,41.2566,22209.0
2023-04-21 11:35:00,44.17,44.17,44.04,44.05,31796.0,41.2566,41.2566,41.1352,41.1445,31796.0
2023-04-21 11:40:00,44.06,44.15,44.06,44.11,21748.0,41.1539,41.2379,41.1539,41.2006,21748.0
2023-04-21 11:45:00,44.11,44.14,44.04,44.05,27221.0,41.2006,41.2286,41.1352,41.1445,27221.0
2023-04-21 11:50:00,44.05,44.07,44.0,44.04,29751.0,41.1445,41.1632,41.0978,41.1352,29751.0
2023-04-21 11:55:00,44.04,44.12,44.04,44.08,22607.0,41.1352,41.2099,41.1352,41.1726,22607.0
2023-04-21 12:00:00,44.08,44.09,44.03,44.06,23874.0,41.1726,41.1819,41.1259,41.1539,23874.0
2023-04-21 12:05:00,44.07,44.12,44.03,44.05,35049.0,41.1632,41.2099,41.1259,41.1445,35049.0
2023-04-21 12:10:00,44.04,44.08,44.0,44.06,52869.0,41.1352,41.1726,41.0978,41.1539,52869.0
2023-04-21 12:15:00,44.07,44.12,44.03,44.12,45211.0,41.1632,41.2099,41.1259,41.2099,45211.0
2023-04-21 12:20:00,44.12,44.12,44.04,44.08,31833.0,41.2099,41.2099,41.1352,41.1726,31833.0
2023-04-21 12:25:00,44.08,44.08,43.99,44.02,28576.0,41.1726,41.1726,41.0885,41.1165,28576.0
2023-04-21 12:30:00,44.02,44.03,43.97,44.02,43868.0,41.1165,41.1259,41.0698,41.1165,43868.0
2023-04-21 12:35:00,44.02,44.04,43.98,44.01,21956.0,41.1165,41.1352,41.0792,41.1072,21956.0
2023-04-21 12:40:00,44.0,44.07,43.99,44.06,37086.0,41.0978,41.1632,41.0885,41.1539,37086.0
2023-04-21 12:45:00,44.05,44.1,44.05,44.06,28582.0,41.1445,41.1912,41.1445,41.1539,28582.0
2023-04-21 12:50:00,44.06,44.11,44.05,44.11,36270.0,41.1539,41.2006,41.1445,41.2006,36270.0
2023-04-21 12:55:00,44.12,44.13,44.1,44.12,14589.0,41.2099,41.2193,41.1912,41.2099,14589.0
2023-04-21 13:00:00,44.12,44.15,44.1,44.11,20264.0,41.2099,41.2379,41.1912,41.2006,20264.0
2023-04-21 13:05:00,44.11,44.15,44.08,44.13,25851.0,41.2006,41.2379,41.1726,41.2193,25851.0
2023-04-21 13:10:00,44.14,44.15,44.1,44.11,17217.0,41.2286,41.2379,41.1912,41.2006,17217.0
2023-04-21 13:15:00,44.11,44.12,44.06,44.11,35438.0,41.2006,41.2099,41.1539,41.2006,35438.0
2023-04-21 13:20:00,44.11,44.19,44.1,44.17,27605.0,41.2006,41.2753,41.1912,41.2566,27605.0
2023-04-21 13:25:00,44.17,44.17,44.14,44.14,17838.0,41.2566,41.2566,41.2286,41.2286,17838.0
2023-04-21 13:30:00,44.15,44.17,44.13,44.13,13534.0,41.2379,41.2566,41.2193,41.2193,13534.0
2023-04-21 13:35:00,44.13,44.15,44.12,44.15,21910.0,41.2193,41.2379,41.2099,41.2379,21910.0
2023-04-21 13:40:00,44.15,44.19,44.15,44.16,23134.0,41.2379,41.2753,41.2379,41.2473,23134.0
2023-04-21 13:45:00,44.15,44.2,44.15,44.15,17936.0,41.2379,41.2846,41.2379,41.2379,17936.0
2023-04-21 13:50:00,44.16,44.16,44.13,44.15,18819.0,41.2473,41.2473,41.2193,41.2379,18819.0
2023-04-21 13:55:00,44.15,44.16,44.13,44.14,24040.0,41.2379,41.2473,41.2193,41.2286,24040.0
2023-04-21 14:00:00,44.15,44.17,44.14,44.15,15052.0,41.2379,41.2566,41.2286,41.2379,15052.0
2023-04-21 14:05:00,44.15,44.17,44.11,44.12,14513.0,41.2379,41.2566,41.2006,41.2099,14513.0
2023-04-21 14:10:00,44.12,44.12,44.08,44.1,30178.0,41.2099,41.2099,41.1726,41.1912,30178.0
2023-04-21 14:15:00,44.11,44.13,44.09,44.11,20867.0,41.2006,41.2193,41.1819,41.2006,20867.0
2023-04-21 14:20:00,44.11,44.13,44.08,44.1,53310.0,41.2006,41.2193,41.1726,41.1912,53310.0
2023-04-21 14:25:00,44.09,44.12,44.07,44.1,44337.0,41.1819,41.2099,41.1632,41.1912,44337.0
2023-04-21 14:30:00,44.1,44.11,44.04,44.07,30148.0,41.1912,41.2006,41.1352,41.1632,30148.0
2023-04-21 14:35:00,44.06,44.1,44.05,44.09,27228.0,41.1539,41.1912,41.1445,41.1819,27228.0
2023-04-21 14:40:00,44.08,44.1,44.07,44.09,37242.0,41.1726,41.1912,41.1632,41.1819,37242.0
2023-04-21 14:45:00,44.09,44.11,44.06,44.1,26889.0,41.1819,41.2006,41.1539,41.1912,26889.0
2023-04-21 14:50:00,44.1,44.11,44.07,44.07,22018.0,41.1912,41.2006,41.1632,41.1632,22018.0
2023-04-21 14:55:00,44.07,44.12,44.06,44.12,27552.0,41.1632,41.2099,41.1539,41.2099,27552.0
2023-04-21 15:00:00,44.11,44.13,44.08,44.12,33575.0,41.2006,41.2193,41.1726,41.2099,33575.0
2023-04-21 15:05:00,44.12,44.12,44.06,44.11,45676.0,41.2099,41.2099,41.1539,41.2006,45676.0
2023-04-21 15:10:00,44.12,44.14,44.1,44.1,19035.0,41.2099,41.2286,41.1912,41.1912,19035.0
2023-04-21 15:15:00,44.1,44.1,44.05,44.07,22565.0,41.1912,41.1912,41.1445,41.1632,22565.0
2023-04-21 15:20:00,44.08,44.09,44.06,44.06,17491.0,41.1726,41.1819,41.1539,41.1539,17491.0
2023-04-21 15:25:00,44.06,44.1,44.05,44.08,31924.0,41.1539,41.1912,41.1445,41.1726,31924.0
2023-04-21 15:30:00,44.09,44.1,44.06,44.09,39677.0,41.1819,41.1912,41.1539,41.1819,39677.0
2023-04-21 15:35:00,44.09,44.12,44.06,44.09,45491.0,41.1819,41.2099,41.1539,41.1819,45491.0
2023-04-21 15:40:00,44.1,44.13,44.06,44.07,51859.0,41.1912,41.2193,41.1539,41.1632,51859.0
2023-04-21 15:45:00,44.07,44.07,44.02,44.06,68395.0,41.1632,41.1632,41.1165,41.1539,68395.0
2023-04-21 15:50:00,44.06,44.07,44.03,44.05,85021.0,41.1539,41.1632,41.1259,41.1445,85021.0
2023-04-21 15:55:00,44.05,44.09,44.01,44.05,357674.0,41.1445,41.1819,41.1072,41.1445,357674.0
2023-04-24 09:30:00,44.05,44.17,44.05,44.1,32399.0,41.1445,41.2566,41.1445,41.1912,32399.0
2023-04-24 09:35:00,44.09,44.1,43.94,43.95,35929.0,41.1819,41.1912,41.0418,41.0511,35929.0
2023-04-24 09:40:00,43.96,44.04,43.94,43.98,53624.0,41.0605,41.1352,41.0418,41.0792,53624.0
2023-04-24 09:45:00,43.99,44.03,43.9,43.94,52297.0,41.0885,41.1259,41.0044,41.0418,52297.0
2023-04-24 09:50:00,43.95,44.06,43.92,43.95,41003.0,41.0511,41.1539,41.0231,41.0511,41003.0
2023-04-24 09:55:00,43.96,43.98,43.88,43.89,20779.0,41.0605,41.0792,40.9858,40.9951,20779.0
2023-04-24 10:00:00,43.88,43.97,43.88,43.92,40005.0,40.9858,41.0698,40.9858,41.0231,40005.0
2023-04-24 10:05:00,43.91,43.98,43.9,43.98,31303.0,41.0138,41.0792,41.0044,41.0792,31303.0
2023-04-24 10:10:00,43.98,44.03,43.95,44.0,29017.0,41.0792,41.1259,41.0511,41.0978,29017.0
2023-04-24 10:15:00,44.01,44.05,43.96,43.98,26985.0,41.1072,41.1445,41.0605,41.0792,26985.0
2023-04-24 10:20:00,43.98,43.99,43.93,43.97,19918.0,41.0792,41.0885,41.0325,41.0698,19918.0
2023-04-24 10:25:00,43.96,43.98,43.92,43.97,23966.0,41.0605,41.0792,41.0231,41.0698,23966.0
2023-04-24 10:30:00,43.97,44.0,43.96,43.98,29198.0,41.0698,41.0978,41.0605,41.0792,29198.0
2023-04-24 10:35:00,43.98,43.99,43.9,43.92,36602.0,41.0792,41.0885,41.0044,41.0231,36602.0
2023-04-24 10:40:00,43.92,43.93,43.8,43.81,27203.0,41.0231,41.0325,40.911,40.9204,27203.0
2023-04-24 10:45:00,43.8,43.86,43.78,43.83,31870.0,40.911,40.9671,40.8924,40.9391,31870.0
2023-04-24 10:50:00,43.83,43.84,43.79,43.8,34241.0,40.9391,40.9484,40.9017,40.911,34241.0
2023-04-24 10:55:00,43.8,43.8,43.72,43.73,36054.0,40.911,40.911,40.8363,40.8456,36054.0
2023-04-24 11:00:00,43.73,43.74,43.67,43.74,24573.0,40.8456,40.855,40.7896,40.855,24573.0
2023-04-24 11:05:00,43.75,43.76,43.69,43.71,18890.0,40.8643,40.8737,40.8083,40.827,18890.0
2023-04-24 11:10:00,43.71,43.71,43.64,43.65,23467.0,40.827,40.827,40.7616,40.7709,23467.0
2023-04-24 11:15:00,43.65,43.7,43.62,43.69,27848.0,40.7709,40.8176,40.7429,40.8083,27848.0
2023-04-24 11:20:00,43.7,43.75,43.68,43.73,21909.0,40.8176,40.8643,40.7989,40.8456,21909.0
2023-04-24 11:25:00,43.73,43.77,43.72,43.75,27397.0,40.8456,40.883,40.8363,40.8643,27397.0
2023-04-24 11:30:00,43.76,43.81,43.76,43.8,30876.0,40.8737,40.9204,40.8737,40.911,30876.0
2023-04-24 11:35:00,43.8,43.8,43.75,43.77,20991.0,40.911,40.911,40.8643,40.883,20991.0
2023-04-24 11:40:00,43.77,43.77,43.72,43.77,16225.0,40.883,40.883,40.8363,40.883,16225.0
2023-04-24 11:45:00,43.77,43.85,43.77,43.84,18013.0,40.883,40.9577,40.883,40.9484,18013.0
2023-04-24 11:50:00,43.84,43.88,43.83,43.87,9856.0,40.9484,40.9858,40.9391,40.9764,9856.0
2023-04-24 11:55:00,43.87,43.89,43.86,43.87,10251.0,40.9764,40.9951,40.9671,40.9764,10251.0
2023-04-24 12:00:00,43.87,43.92,43.85,43.9,14211.0,40.9764,41.0231,40.9577,41.0044,14211.0
2023-04-24 12:05:00,43.9,43.92,43.87,43.88,10332.0,41.0044,41.0231,40.9764,40.9858,10332.0
2023-04-24 12:10:00,43.87,43.87,43.83,43.84,15438.0,40.9764,40.9764,40.9391,40.9484,15438.0
2023-04-24 12:15:00,43.85,43.9,43.83,43.89,29886.0,40.9577,41.0044,40.9391,40.9951,29886.0
2023-04-24 12:20:00,43.9,43.94,43.9,43.94,20580.0,41.0044,41.0418,41.0044,41.0418,20580.0
2023-04-24 12:25:00,43.95,43.95,43.93,43.93,10510.0,41.0511,41.0511,41.0325,41.0325,10510.0
2023-04-24 12:30:00,43.92,43.94,43.9,43.91,12123.0,41.0231,41.0418,41.0044,41.0138,12123.0
2023-04-24 12:35:00,43.91,43.97,43.9,43.95,17901.0,41.0138,41.0698,41.0044,41.0511,17901.0
2023-04-24 12:40:00,43.95,43.96,43.92,43.92,7774.0,41.0511,41.0605,41.0231,41.0231,7774.0
2023-04-24 12:45:00,43.93,43.94,43.9,43.91,14401.0,41.0325,41.0418,41.0044,41.0138,14401.0
2023-04-24 12:50:00,43.91,43.92,43.89,43.89,11418.0,41.0138,41.0231,40.9951,40.9951,11418.0
2023-04-24 12:55:00,43.9,43.9,43.88,43.89,11023.0,41.0044,41.0044,40.9858,40.9951,11023.0
2023-04-24 13:00:00,43.9,43.9,43.85,43.86,14243.0,41.0044,41.0044,40.9577,40.9671,14243.0
2023-04-24 13:05:00,43.86,43.86,43.83,43.84,24028.0,40.9671,40.9671,40.9391,40.9484,24028.0
2023-04-24 13:10:00,43.84,43.9,43.84,43.9,11978.0,40.9484,41.0044,40.9484,41.0044,11978.0
2023-04-24 13:15:00,43.89,43.9,43.85,43.88,12274.0,40.9951,41.0044,40.9577,40.9858,12274.0
2023-04-24 13:20:00,43.89,43.91,43.87,43.89,11808.0,40.9951,41.0138,40.9764,40.9951,11808.0
2023-04-24 13:25:00,43.88,43.9,43.86,43.89,17829.0,40.9858,41.0044,40.9671,40.9951,17829.0
2023-04-24 13:30:00,43.9,43.92,43.89,43.9,14388.0,41.0044,41.0231,40.9951,41.0044,14388.0
2023-04-24 13:35:00,43.91,43.93,43.9,43.93,11488.0,41.0138,41.0325,41.0044,41.0325,11488.0
2023-04-24 13:40:00,43.93,43.94,43.92,43.93,14021.0,41.0325,41.0418,41.0231,41.0325,14021.0
2023-04-24 13:45:00,43.93,43.93,43.91,43.91,12293.0,41.0325,41.0325,41.0138,41.0138,12293.0
2023-04-24 13:50:00,43.92,43.93,43.89,43.89,22098.0,41.0231,41.0325,40.9951,40.9951,22098.0
2023-04-24 13:55:00,43.9,43.9,43.87,43.9,14399.0,41.0044,41.0044,40.9764,41.0044,14399.0
2023-04-24 14:00:00,43.9,43.92,43.87,43.9,14642.0,41.0044,41.0231,40.9764,41.0044,14642.0
2023-04-24 14:05:00,43.89,43.9,43.83,43.86,21310.0,40.9951,41.0044,40.9391,40.9671,21310.0
2023-04-24 14:10:00,43.86,43.88,43.85,43.87,12312.0,40.9671,40.9858,40.9577,40.9764,12312.0
2023-04-24 14:15:00,43.88,43.89,43.81,43.82,29540.0,40.9858,40.9951,40.9204,40.9297,29540.0
2023-04-24 14:20:00,43.81,43.84,43.8,43.83,19781.0,40.9204,40.9484,40.911,40.9391,19781.0
2023-04-24 14:25:00,43.83,43.84,43.82,43.82,13137.0,40.9391,40.9484,40.9297,40.9297,13137.0
2023-04-24 14:30:00,43.83,43.85,43.81,43.84,29074.0,40.9391,40.9577,40.9204,40.9484,29074.0
2023-04-24 14:35:00,43.84,43.87,43.84,43.84,14238.0,40.9484,40.9764,40.9484,40.9484,14238.0
2023-04-24 14:40:00,43.84,43.85,43.79,43.83,48597.0,40.9484,40.9577,40.9017,40.9391,48597.0
2023-04-24 14:45:00,43.83,43.84,43.8,43.84,16928.0,40.9391,40.9484,40.911,40.9484,16928.0
2023-04-24 14:50:00,43.84,43.85,43.82,43.83,13159.0,40.9484,40.9577,40.9297,40.9391,13159.0
2023-04-24 14:55:00,43.83,43.85,43.82,43.84,15965.0,40.9391,40.9577,40.9297,40.9484,15965.0
2023-04-24 15:00:00,43.84,43.89,43.84,43.87,22952.0,40.9484,40.9951,40.9484,40.9764,22952.0
2023-04-24 15:05:00,43.87,43.89,43.85,43.88,21382.0,40.9764,40.9951,40.9577,40.9858,21382.0
2023-04-24 15:10:00,43.89,43.92,43.87,43.9,23187.0,40.9951,41.0231,40.9764,41.0044,23187.0
2023-04-24 15:15:00,43.89,43.91,43.87,43.9,33431.0,40.9951,41.0138,40.9764,41.0044,33431.0
2023-04-24 15:20:00,43.9,43.9,43.85,43.86,32472.0,41.0044,41.0044,40.9577,40.9671,32472.0
2023-04-24 15:25:00,43.86,43.9,43.85,43.87,50166.0,40.9671,41.0044,40.9577,40.9764,50166.0
2023-04-24 15:30:00,43.87,43.88,43.84,43.86,45215.0,40.9764,40.9858,40.9484,40.9671,45215.0
2023-04-24 15:35:00,43.85,43.86,43.81,43.83,29188.0,40.9577,40.9671,40.9204,40.9391,29188.0
2023-04-24 15:40:00,43.82,43.84,43.81,43.84,39093.0,40.9297,40.9484,40.9204,40.9484,39093.0
2023-04-24 15:45:00,43.84,43.88,43.83,43.84,77222.0,40.9484,40.9858,40.9391,40.9484,77222.0
2023-04-24 15:50:00,43.84,43.88,43.8,43.84,130462.0,40.9484,40.9858,40.911,40.9484,130462.0
2023-04-24 15:55:00,43.84,43.89,43.83,43.85,341345.0,40.9484,40.9951,40.9391,40.9577,341345.0
2023-04-25 09:30:00,43.34,43.35,43.21,43.26,67704.0,40.4814,40.4907,40.3599,40.4066,67704.0
2023-04-25 09:35:00,43.26,43.29,43.15,43.15,51081.0,40.4066,40.4347,40.3039,40.3039,51081.0
2023-04-25 09:40:00,43.15,43.26,43.13,43.17,54514.0,40.3039,40.4066,40.2852,40.3226,54514.0
2023-04-25 09:45:00,43.16,43.18,43.09,43.12,53360.0,40.3132,40.3319,40.2479,40.2759,53360.0
2023-04-25 09:50:00,43.11,43.18,43.03,43.05,115465.0,40.2665,40.3319,40.1918,40.2105,115465.0
2023-04-25 09:55:00,43.05,43.15,43.02,43.05,82311.0,40.2105,40.3039,40.1825,40.2105,82311.0
2023-04-25 10:00:00,43.05,43.16,43.02,43.13,54066.0,40.2105,40.3132,40.1825,40.2852,54066.0
2023-04-25 10:05:00,43.13,43.24,43.08,43.08,45556.0,40.2852,40.388,40.2385,40.2385,45556.0
2023-04-25 10:10:00,43.06,43.06,42.96,43.01,43573.0,40.2198,40.2198,40.1264,40.1731,43573.0
2023-04-25 10:15:00,43.01,43.09,42.95,43.07,30880.0,40.1731,40.2479,40.1171,40.2292,30880.0
2023-04-25 10:20:00,43.08,43.12,43.04,43.05,45532.0,40.2385,40.2759,40.2012,40.2105,45532.0
2023-04-25 10:25:00,43.06,43.15,43.03,43.15,40722.0,40.2198,40.3039,40.1918,40.3039,40722.0
2023-04-25 10:30:00,43.14,43.19,43.1,43.15,92385.0,40.2946,40.3413,40.2572,40.3039,92385.0
2023-04-25 10:35:00,43.14,43.18,43.11,43.13,47544.0,40.2946,40.3319,40.2665,40.2852,47544.0
2023-04-25 10:40:00,43.14,43.14,43.06,43.07,30042.0,40.2946,40.2946,40.2198,40.2292,30042.0
2023-04-25 10:45:00,43.07,43.13,43.04,43.09,50906.0,40.2292,40.2852,40.2012,40.2479,50906.0
2023-04-25 10:50:00,43.1,43.13,43.08,43.09,38785.0,40.2572,40.2852,40.2385,40.2479,38785.0
2023-04-25 10:55:00,43.09,43.15,43.08,43.1,30569.0,40.2479,40.3039,40.2385,40.2572,30569.0
2023-04-25 11:00:00,43.09,43.1,42.98,43.0,37376.0,40.2479,40.2572,40.1451,40.1638,37376.0
2023-04-25 11:05:00,42.98,43.1,42.98,43.1,28433.0,40.1451,40.2572,40.1451,40.2572,28433.0
2023-04-25 11:10:00,43.09,43.15,43.08,43.14,15907.0,40.2479,40.3039,40.2385,40.2946,15907.0
2023-04-25 11:15:00,43.14,43.16,43.09,43.16,31121.0,40.2946,40.3132,40.2479,40.3132,31121.0
2023-04-25 11:20:00,43.16,43.18,43.09,43.13,28007.0,40.3132,40.3319,40.2479,40.2852,28007.0
2023-04-25 11:25:00,43.13,43.13,43.03,43.05,22005.0,40.2852,40.2852,40.1918,40.2105,22005.0
2023-04-25 11:30:00,43.04,43.07,43.03,43.05,43155.0,40.2012,40.2292,40.1918,40.2105,43155.0
2023-04-25 11:35:00,43.05,43.08,43.02,43.04,12036.0,40.2105,40.2385,40.1825,40.2012,12036.0
2023-04-25 11:40:00,43.04,43.06,43.0,43.06,29836.0,40.2012,40.2198,40.1638,40.2198,29836.0
2023-04-25 11:45:00,43.06,43.14,43.06,43.14,32036.0,40.2198,40.2946,40.2198,40.2946,32036.0
2023-04-25 11:50:00,43.15,43.15,43.05,43.09,21785.0,40.3039,40.3039,40.2105,40.2479,21785.0
2023-04-25 11:55:00,43.09,43.12,43.06,43.1,17025.0,40.2479,40.2759,40.2198,40.2572,17025.0
2023-04-25 12:00:00,43.1,43.11,43.05,43.05,25562.0,40.2572,40.2665,40.2105,40.2105,25562.0
2023-04-25 12:05:00,43.06,43.08,43.04,43.06,14800.0,40.2198,40.2385,40.2012,40.2198,14800.0
2023-04-25 12:10:00,43.07,43.07,43.01,43.02,22563.0,40.2292,40.2292,40.1731,40.1825,22563.0
2023-04-25 12:15:00,43.02,43.07,43.02,43.06,17575.0,40.1825,40.2292,40.1825,40.2198,17575.0
2023-04-25 12:20:00,43.07,43.08,43.04,43.05,29623.0,40.2292,40.2385,40.2012,40.2105,29623.0
2023-04-25 12:25:00,43.05,43.05,43.0,43.02,16786.0,40.2105,40.2105,40.1638,40.1825,16786.0
2023-04-25 12:30:00,43.01,43.05,43.0,43.02,18252.0,40.1731,40.2105,40.1638,40.1825,18252.0
2023-04-25 12:35:00,43.02,43.06,43.02,43.05,12473.0,40.1825,40.2198,40.1825,40.2105,12473.0
2023-04-25 12:40:00,43.05,43.15,43.05,43.14,14287.0,40.2105,40.3039,40.2105,40.2946,14287.0
2023-04-25 12:45:00,43.15,43.16,43.11,43.12,10511.0,40.3039,40.3132,40.2665,40.2759,10511.0
2023-04-25 12:50:00,43.11,43.13,43.07,43.08,22190.0,40.2665,40.2852,40.2292,40.2385,22190.0
2023-04-25 12:55:00,43.08,43.08,43.04,43.05,11853.0,40.2385,40.2385,40.2012,40.2105,11853.0
2023-04-25 13:00:00,43.04,43.06,43.02,43.04,23241.0,40.2012,40.2198,40.1825,40.2012,23241.0
2023-04-25 13:05:00,43.04,43.04,42.97,42.97,28743.0,40.2012,40.2012,40.1358,40.1358,28743.0
2023-04-25 13:10:00,42.98,42.99,42.83,42.84,36141.0,40.1451,40.1545,40.005,40.0144,36141.0
2023-04-25 13:15:00,42.83,42.84,42.77,42.84,52687.0,40.005,40.0144,39.949,40.0144,52687.0
2023-04-25 13:20:00,42.84,42.87,42.81,42.84,43320.0,40.0144,40.0424,39.9863,40.0144,43320.0
2023-04-25 13:25:00,42.85,42.88,42.83,42.88,32310.0,40.0237,40.0517,40.005,40.0517,32310.0
2023-04-25 13:30:00,42.87,42.87,42.78,42.8,20740.0,40.0424,40.0424,39.9583,39.977,20740.0
2023-04-25 13:35:00,42.81,42.83,42.76,42.79,50463.0,39.9863,40.005,39.9396,39.9676,50463.0
2023-04-25 13:40:00,42.79,42.81,42.76,42.77,20421.0,39.9676,39.9863,39.9396,39.949,20421.0
2023-04-25 13:45:00,42.77,42.78,42.68,42.7,79441.0,39.949,39.9583,39.8649,39.8836,79441.0
2023-04-25 13:50:00,42.7,42.73,42.65,42.7,22801.0,39.8836,39.9116,39.8369,39.8836,22801.0
2023-04-25 13:55:00,42.71,42.72,42.66,42.66,21147.0,39.8929,39.9023,39.8462,39.8462,21147.0
2023-04-25 14:00:00,42.66,42.69,42.57,42.59,23492.0,39.8462,39.8742,39.7622,39.7808,23492.0
2023-04-25 14:05:00,42.59,42.64,42.58,42.59,41211.0,39.7808,39.8275,39.7715,39.7808,41211.0
2023-04-25 14:10:00,42.59,42.69,42.59,42.68,44287.0,39.7808,39.8742,39.7808,39.8649,44287.0
2023-04-25 14:15:00,42.69,42.73,42.65,42.66,54365.0,39.8742,39.9116,39.8369,39.8462,54365.0
2023-04-25 14:20:00,42.66,42.69,42.64,42.66,31640.0,39.8462,39.8742,39.8275,39.8462,31640.0
2023-04-25 14:25:00,42.67,42.76,42.66,42.72,23608.0,39.8556,39.9396,39.8462,39.9023,23608.0
2023-04-25 14:30:00,42.72,42.75,42.68,42.7,38311.0,39.9023,39.9303,39.8649,39.8836,38311.0
2023-04-25 14:35:00,42.7,42.72,42.6,42.6,47891.0,39.8836,39.9023,39.7902,39.7902,47891.0
2023-04-25 14:40:00,42.6,42.61,42.52,42.52,153419.0,39.7902,39.7995,39.7155,39.7155,153419.0
2023-04-25 14:45:00,42.52,42.58,42.51,42.57,47435.0,39.7155,39.7715,39.7061,39.7622,47435.0
2023-04-25 14:50:00,42.59,42.62,42.57,42.59,37325.0,39.7808,39.8089,39.7622,39.7808,37325.0
2023-04-25 14:55:00,42.59,42.61,42.56,42.58,30039.0,39.7808,39.7995,39.7528,39.7715,30039.0
2023-04-25 15:00:00,42.58,42.62,42.57,42.58,34697.0,39.7715,39.8089,39.7622,39.7715,34697.0
2023-04-25 15:05:00,42.59,42.64,42.58,42.62,60019.0,39.7808,39.8275,39.7715,39.8089,60019.0
2023-04-25 15:10:00,42.62,42.64,42.59,42.61,34239.0,39.8089,39.8275,39.7808,39.7995,34239.0
2023-04-25 15:15:00,42.61,42.62,42.55,42.55,51473.0,39.7995,39.8089,39.7435,39.7435,51473.0
2023-04-25 15:20:00,42.55,42.63,42.55,42.63,54797.0,39.7435,39.8182,39.7435,39.8182,54797.0
2023-04-25 15:25:00,42.63,42.63,42.58,42.59,38268.0,39.8182,39.8182,39.7715,39.7808,38268.0
2023-04-25 15:30:00,42.6,42.65,42.57,42.58,68526.0,39.7902,39.8369,39.7622,39.7715,68526.0
2023-04-25 15:35:00,42.58,42.63,42.54,42.56,69289.0,39.7715,39.8182,39.7341,39.7528,69289.0
2023-04-25 15:40:00,42.56,42.58,42.52,42.54,79855.0,39.7528,39.7715,39.7155,39.7341,79855.0
2023-04-25 15:45:00,42.54,42.57,42.52,42.52,94533.0,39.7341,39.7622,39.7155,39.7155,94533.0
2023-04-25 15:50:00,42.52,42.54,42.46,42.48,143220.0,39.7155,39.7341,39.6594,39.6781,143220.0
2023-04-25 15:55:00,42.48,42.51,42.46,42.5,302718.0,39.6781,39.7061,39.6594,39.6968,302718.0
2023-04-26 09:30:00,42.35,42.65,42.25,42.54,126824.0,39.5567,39.8369,39.4633,39.7341,126824.0
2023-04-26 09:35:00,42.54,42.67,42.53,42.6,40037.0,39.7341,39.8556,39.7248,39.7902,40037.0
2023-04-26 09:40:00,42.6,42.75,42.59,42.68,38550.0,39.7902,39.9303,39.7808,39.8649,38550.0
2023-04-26 09:45:00,42.69,42.77,42.65,42.73,34996.0,39.8742,39.949,39.8369,39.9116,34996.0
2023-04-26 09:50:00,42.73,42.79,42.58,42.61,35761.0,39.9116,39.9676,39.7715,39.7995,35761.0
2023-04-26 09:55:00,42.61,42.61,42.51,42.56,23138.0,39.7995,39.7995,39.7061,39.7528,23138.0
2023-04-26 10:00:00,42.55,42.63,42.49,42.62,26097.0,39.7435,39.8182,39.6874,39.8089,26097.0
2023-04-26 10:05:00,42.62,42.64,42.49,42.49,16940.0,39.8089,39.8275,39.6874,39.6874,16940.0
2023-04-26 10:10:00,42.48,42.5,42.33,42.34,19925.0,39.6781,39.6968,39.538,39.5473,19925.0
2023-04-26 10:15:00,42.34,42.38,42.28,42.29,21146.0,39.5473,39.5847,39.4913,39.5006,21146.0
2023-04-26 10:20:00,42.27,42.33,42.26,42.3,31189.0,39.4819,39.538,39.4726,39.51,31189.0
2023-04-26 10:25:00,42.29,42.32,42.23,42.26,32011.0,39.5006,39.5286,39.4446,39.4726,32011.0
2023-04-26 10:30:00,42.26,42.34,42.23,42.23,40287.0,39.4726,39.5473,39.4446,39.4446,40287.0
2023-04-26 10:35:00,42.23,42.34,42.23,42.28,26609.0,39.4446,39.5473,39.4446,39.4913,26609.0
2023-04-26 10:40:00,42.28,42.32,42.25,42.28,32396.0,39.4913,39.5286,39.4633,39.4913,32396.0
2023-04-26 10:45:00,42.28,42.29,42.15,42.17,43388.0,39.4913,39.5006,39.3699,39.3885,43388.0
2023-04-26 10:50:00,42.17,42.21,42.12,42.14,35001.0,39.3885,39.4259,39.3418,39.3605,35001.0
2023-04-26 10:55:00,42.15,42.25,42.14,42.22,40486.0,39.3699,39.4633,39.3605,39.4352,40486.0
2023-04-26 11:00:00,42.22,42.3,42.22,42.27,24693.0,39.4352,39.51,39.4352,39.4819,24693.0
2023-04-26 11:05:00,42.28,42.43,42.27,42.41,46264.0,39.4913,39.6314,39.4819,39.6127,46264.0
2023-04-26 11:10:00,42.42,42.43,42.33,42.33,25085.0,39.6221,39.6314,39.538,39.538,25085.0
2023-04-26 11:15:00,42.34,42.38,42.32,42.36,18641.0,39.5473,39.5847,39.5286,39.566,18641.0
2023-04-26 11:20:00,42.36,42.39,42.34,42.38,28875.0,39.566,39.594,39.5473,39.5847,28875.0
2023-04-26 11:25:00,42.38,42.39,42.35,42.39,17089.0,39.5847,39.594,39.5567,39.594,17089.0
2023-04-26 11:30:00,42.4,42.41,42.37,42.39,25201.0,39.6034,39.6127,39.5754,39.594,25201.0
2023-04-26 11:35:00,42.39,42.4,42.3,42.31,23949.0,39.594,39.6034,39.51,39.5193,23949.0
2023-04-26 11:40:00,42.32,42.43,42.31,42.42,37222.0,39.5286,39.6314,39.5193,39.6221,37222.0
2023-04-26 11:45:00,42.43,42.48,42.42,42.48,13989.0,39.6314,39.6781,39.6221,39.6781,13989.0
2023-04-26 11:50:00,42.48,42.51,42.47,42.48,32820.0,39.6781,39.7061,39.6688,39.6781,32820.0
2023-04-26 11:55:00,42.48,42.53,42.48,42.53,13863.0,39.6781,39.7248,39.6781,39.7248,13863.0
2023-04-26 12:00:00,42.53,42.56,42.48,42.48,18983.0,39.7248,39.7528,39.6781,39.6781,18983.0
2023-04-26 12:05:00,42.48,42.51,42.46,42.47,13103.0,39.6781,39.7061,39.6594,39.6688,13103.0
2023-04-26 12:10:00,42.45,42.47,42.42,42.43,9779.0,39.6501,39.6688,39.6221,39.6314,9779.0
2023-04-26 12:15:00,42.42,42.49,42.41,42.41,38300.0,39.6221,39.6874,39.6127,39.6127,38300.0
2023-04-26 12:20:00,42.41,42.41,42.35,42.35,11024.0,39.6127,39.6127,39.5567,39.5567,11024.0
2023-04-26 12:25:00,42.35,42.38,42.32,42.33,11529.0,39.5567,39.5847,39.5286,39.538,11529.0
2023-04-26 12:30:00,42.33,42.34,42.32,42.32,9267.0,39.538,39.5473,39.5286,39.5286,9267.0
2023-04-26 12:35:00,42.32,42.36,42.3,42.35,18207.0,39.5286,39.566,39.51,39.5567,18207.0
2023-04-26 12:40:00,42.35,42.4,42.34,42.39,23795.0,39.5567,39.6034,39.5473,39.594,23795.0
2023-04-26 12:45:00,42.39,42.41,42.36,42.4,19562.0,39.594,39.6127,39.566,39.6034,19562.0
2023-04-26 12:50:00,42.4,42.4,42.36,42.39,17731.0,39.6034,39.6034,39.566,39.594,17731.0
2023-04-26 12:55:00,42.39,42.39,42.36,42.37,12819.0,39.594,39.594,39.566,39.5754,12819.0
2023-04-26 13:00:00,42.37,42.4,42.34,42.37,20240.0,39.5754,39.6034,39.5473,39.5754,20240.0
2023-04-26 13:05:00,42.37,42.37,42.3,42.32,13186.0,39.5754,39.5754,39.51,39.5286,13186.0
2023-04-26 13:10:00,42.31,42.34,42.3,42.33,14622.0,39.5193,39.5473,39.51,39.538,14622.0
2023-04-26 13:15:00,42.34,42.35,42.29,42.3,21701.0,39.5473,39.5567,39.5006,39.51,21701.0
2023-04-26 13:20:00,42.29,42.3,42.28,42.3,22968.0,39.5006,39.51,39.4913,39.51,22968.0
2023-04-26 13:25:00,42.29,42.3,42.28,42.28,12900.0,39.5006,39.51,39.4913,39.4913,12900.0
2023-04-26 13:30:00,42.28,42.3,42.28,42.3,20590.0,39.4913,39.51,39.4913,39.51,20590.0
2023-04-26 13:35:00,42.29,42.33,42.28,42.29,22688.0,39.5006,39.538,39.4913,39.5006,22688.0
2023-04-26 13:40:00,42.3,42.32,42.27,42.27,13514.0,39.51,39.5286,39.4819,39.4819,13514.0
2023-04-26 13:45:00,42.27,42.27,42.18,42.19,17248.0,39.4819,39.4819,39.3979,39.4072,17248.0
2023-04-26 13:50:00,42.19,42.2,42.13,42.16,24993.0,39.4072,39.4166,39.3512,39.3792,24993.0
2023-04-26 13:55:00,42.16,42.17,42.11,42.13,16436.0,39.3792,39.3885,39.3325,39.3512,16436.0
2023-04-26 14:00:00,42.12,42.12,42.05,42.05,16160.0,39.3418,39.3418,39.2765,39.2765,16160.0
2023-04-26 14:05:00,42.06,42.06,41.99,42.01,17876.0,39.2858,39.2858,39.2204,39.2391,17876.0
2023-04-26 14:10:00,42.01,42.05,41.98,42.05,27579.0,39.2391,39.2765,39.2111,39.2765,27579.0
2023-04-26 14:15:00,42.05,42.06,41.95,41.96,35393.0,39.2765,39.2858,39.1831,39.1924,35393.0
2023-04-26 14:20:00,41.95,41.97,41.89,41.95,29603.0,39.1831,39.2017,39.127,39.1831,29603.0
2023-04-26 14:25:00,41.95,42.02,41.94,42.01,59435.0,39.1831,39.2484,39.1737,39.2391,59435.0
2023-04-26 14:30:00,42.01,42.03,41.97,41.97,34339.0,39.2391,39.2578,39.2017,39.2017,34339.0
2023-04-26 14:35:00,41.97,41.98,41.89,41.89,31079.0,39.2017,39.2111,39.127,39.127,31079.0
2023-04-26 14:40:00,41.89,41.91,41.8,41.83,32811.0,39.127,39.1457,39.0429,39.071,32811.0
2023-04-26 14:45:00,41.82,41.82,41.74,41.75,36649.0,39.0616,39.0616,38.9869,38.9962,36649.0
2023-04-26 14:50:00,41.75,41.75,41.69,41.74,47938.0,38.9962,38.9962,38.9402,38.9869,47938.0
2023-04-26 14:55:00,41.73,41.82,41.72,41.8,38425.0,38.9776,39.0616,38.9682,39.0429,38425.0
2023-04-26 15:00:00,41.8,41.83,41.78,41.8,41928.0,39.0429,39.071,39.0243,39.0429,41928.0
2023-04-26 15:05:00,41.8,41.81,41.76,41.8,48345.0,39.0429,39.0523,39.0056,39.0429,48345.0
2023-04-26 15:10:00,41.81,41.87,41.8,41.82,48971.0,39.0523,39.1083,39.0429,39.0616,48971.0
2023-04-26 15:15:00,41.82,41.82,41.75,41.75,35453.0,39.0616,39.0616,38.9962,38.9962,35453.0
2023-04-26 15:20:00,41.76,41.79,41.74,41.77,47395.0,39.0056,39.0336,38.9869,39.0149,47395.0
2023-04-26 15:25:00,41.78,41.83,41.76,41.83,43764.0,39.0243,39.071,39.0056,39.071,43764.0
2023-04-26 15:30:00,41.83,41.85,41.78,41.79,41982.0,39.071,39.0896,39.0243,39.0336,41982.0
2023-04-26 15:35:00,41.79,41.8,41.75,41.77,44132.0,39.0336,39.0429,38.9962,39.0149,44132.0
2023-04-26 15:40:00,41.77,41.8,41.74,41.76,82116.0,39.0149,39.0429,38.9869,39.0056,82116.0
2023-04-26 15:45:00,41.76,41.81,41.76,41.79,87617.0,39.0056,39.0523,39.0056,39.0336,87617.0
2023-04-26 15:50:00,41.79,41.82,41.75,41.81,135629.0,39.0336,39.0616,38.9962,39.0523,135629.0
2023-04-26 15:55:00,41.81,41.87,41.78,41.79,276497.0,39.0523,39.1083,39.0243,39.0336,276497.0
2023-04-27 09:30:00,41.71,41.87,41.67,41.72,60056.0,39.302,39.4528,39.2643,39.3114,60056.0
2023-04-27 09:35:00,41.72,41.76,41.61,41.61,39051.0,39.3114,39.3491,39.2078,39.2078,39051.0
2023-04-27 09:40:00,41.6,41.78,41.59,41.59,96169.0,39.1984,39.368,39.1889,39.1889,96169.0
2023-04-27 09:45:00,41.58,41.75,41.54,41.75,50247.0,39.1795,39.3397,39.1418,39.3397,50247.0
2023-04-27 09:50:00,41.78,41.88,41.75,41.84,542840.0,39.368,39.4622,39.3397,39.4245,542840.0
2023-04-27 09:55:00,41.85,41.95,41.8,41.89,82816.0,39.4339,39.5282,39.3868,39.4716,82816.0
2023-04-27 10:00:00,41.91,42.02,41.9,41.94,71352.0,39.4905,39.5941,39.481,39.5187,71352.0
2023-04-27 10:05:00,41.96,41.96,41.87,41.89,41120.0,39.5376,39.5376,39.4528,39.4716,41120.0
2023-04-27 10:10:00,41.88,41.93,41.79,41.92,44254.0,39.4622,39.5093,39.3774,39.4999,44254.0
2023-04-27 10:15:00,41.92,41.94,41.85,41.93,37539.0,39.4999,39.5187,39.4339,39.5093,37539.0
2023-04-27 10:20:00,41.93,41.94,41.88,41.91,35018.0,39.5093,39.5187,39.4622,39.4905,35018.0
2023-04-27 10:25:00,41.91,41.95,41.89,41.94,33046.0,39.4905,39.5282,39.4716,39.5187,33046.0
2023-04-27 10:30:00,41.94,41.96,41.89,41.9,31520.0,39.5187,39.5376,39.4716,39.481,31520.0
2023-04-27 10:35:00,41.9,41.9,41.76,41.79,31751.0,39.481,39.481,39.3491,39.3774,31751.0
2023-04-27 10:40:00,41.79,41.79,41.66,41.75,41800.0,39.3774,39.3774,39.2549,39.3397,41800.0
2023-04-27 10:45:00,41.75,41.81,41.73,41.77,29198.0,39.3397,39.3962,39.3209,39.3585,29198.0
2023-04-27 10:50:00,41.78,41.78,41.66,41.66,27082.0,39.368,39.368,39.2549,39.2549,27082.0
2023-04-27 10:55:00,41.66,41.73,41.65,41.73,30162.0,39.2549,39.3209,39.2455,39.3209,30162.0
2023-04-27 11:00:00,41.73,41.74,41.68,41.7,34070.0,39.3209,39.3303,39.2737,39.2926,34070.0
2023-04-27 11:05:00,41.7,41.73,41.63,41.65,32284.0,39.2926,39.3209,39.2266,39.2455,32284.0
2023-04-27 11:10:00,41.65,41.66,41.55,41.55,40040.0,39.2455,39.2549,39.1512,39.1512,40040.0
2023-04-27 11:15:00,41.55,41.6,41.53,41.6,87916.0,39.1512,39.1984,39.1324,39.1984,87916.0
2023-04-27 11:20:00,41.6,41.6,41.48,41.55,227544.0,39.1984,39.1984,39.0853,39.1512,227544.0
2023-04-27 11:25:00,41.55,41.68,41.54,41.64,191952.0,39.1512,39.2737,39.1418,39.2361,191952.0
2023-04-27 11:30:00,41.64,41.7,41.6,41.66,126975.0,39.2361,39.2926,39.1984,39.2549,126975.0
2023-04-27 11:35:00,41.66,41.68,41.61,41.62,45690.0,39.2549,39.2737,39.2078,39.2172,45690.0
2023-04-27 11:40:00,41.63,41.63,41.56,41.56,104054.0,39.2266,39.2266,39.1607,39.1607,104054.0
2023-04-27 11:45:00,41.56,41.62,41.54,41.58,114054.0,39.1607,39.2172,39.1418,39.1795,114054.0
2023-04-27 11:50:00,41.58,41.61,41.56,41.57,114650.0,39.1795,39.2078,39.1607,39.1701,114650.0
2023-04-27 11:55:00,41.57,41.65,41.56,41.64,82110.0,39.1701,39.2455,39.1607,39.2361,82110.0
2023-04-27 12:00:00,41.65,41.77,41.63,41.71,84016.0,39.2455,39.3585,39.2266,39.302,84016.0
2023-04-27 12:05:00,41.71,41.77,41.64,41.66,41751.0,39.302,39.3585,39.2361,39.2549,41751.0
2023-04-27 12:10:00,41.66,41.67,41.6,41.61,23854.0,39.2549,39.2643,39.1984,39.2078,23854.0
2023-04-27 12:15:00,41.61,41.66,41.59,41.63,49694.0,39.2078,39.2549,39.1889,39.2266,49694.0
2023-04-27 12:20:00,41.63,41.66,41.62,41.66,29712.0,39.2266,39.2549,39.2172,39.2549,29712.0
2023-04-27 12:25:00,41.65,41.7,41.64,41.65,52942.0,39.2455,39.2926,39.2361,39.2455,52942.0
2023-04-27 12:30:00,41.65,41.68,41.62,41.67,70283.0,39.2455,39.2737,39.2172,39.2643,70283.0
2023-04-27 12:35:00,41.68,41.68,41.57,41.59,47855.0,39.2737,39.2737,39.1701,39.1889,47855.0
2023-04-27 12:40:00,41.59,41.61,41.56,41.57,33698.0,39.1889,39.2078,39.1607,39.1701,33698.0
2023-04-27 12:45:00,41.57,41.63,41.57,41.63,20645.0,39.1701,39.2266,39.1701,39.2266,20645.0
2023-04-27 12:50:00,41.63,41.66,41.62,41.62,25875.0,39.2266,39.2549,39.2172,39.2172,25875.0
2023-04-27 12:55:00,41.62,41.62,41.57,41.62,37710.0,39.2172,39.2172,39.1701,39.2172,37710.0
2023-04-27 13:00:00,41.62,41.66,41.62,41.65,28499.0,39.2172,39.2549,39.2172,39.2455,28499.0
2023-04-27 13:05:00,41.66,41.69,41.64,41.65,31091.0,39.2549,39.2832,39.2361,39.2455,31091.0
2023-04-27 13:10:00,41.66,41.69,41.65,41.66,21774.0,39.2549,39.2832,39.2455,39.2549,21774.0
2023-04-27 13:15:00,41.66,41.72,41.65,41.71,26205.0,39.2549,39.3114,39.2455,39.302,26205.0
2023-04-27 13:20:00,41.71,41.74,41.69,41.7,19986.0,39.302,39.3303,39.2832,39.2926,19986.0
2023-04-27 13:25:00,41.7,41.71,41.68,41.7,24242.0,39.2926,39.302,39.2737,39.2926,24242.0
2023-04-27 13:30:00,41.7,41.73,41.7,41.73,20995.0,39.2926,39.3209,39.2926,39.3209,20995.0
2023-04-27 13:35:00,41.72,41.75,41.7,41.75,24178.0,39.3114,39.3397,39.2926,39.3397,24178.0
2023-04-27 13:40:00,41.75,41.79,41.74,41.79,23157.0,39.3397,39.3774,39.3303,39.3774,23157.0
2023-04-27 13:45:00,41.79,41.82,41.77,41.82,47630.0,39.3774,39.4057,39.3585,39.4057,47630.0
2023-04-27 13:50:00,41.82,41.88,41.8,41.84,53072.0,39.4057,39.4622,39.3868,39.4245,53072.0
2023-04-27 13:55:00,41.84,41.86,41.79,41.8,41709.0,39.4245,39.4434,39.3774,39.3868,41709.0
2023-04-27 14:00:00,41.8,41.86,41.78,41.86,55820.0,39.3868,39.4434,39.368,39.4434,55820.0
2023-04-27 14:05:00,41.86,41.86,41.81,41.83,33992.0,39.4434,39.4434,39.3962,39.4151,33992.0
2023-04-27 14:10:00,41.83,41.87,41.82,41.86,53115.0,39.4151,39.4528,39.4057,39.4434,53115.0
2023-04-27 14:15:00,41.86,41.96,41.85,41.95,32570.0,39.4434,39.5376,39.4339,39.5282,32570.0
2023-04-27 14:20:00,41.96,41.98,41.94,41.98,33942.0,39.5376,39.5564,39.5187,39.5564,33942.0
2023-04-27 14:25:00,41.98,42.03,41.96,42.02,57413.0,39.5564,39.6035,39.5376,39.5941,57413.0
2023-04-27 14:30:00,42.02,42.07,42.01,42.05,31769.0,39.5941,39.6412,39.5847,39.6224,31769.0
2023-04-27 14:35:00,42.05,42.08,41.99,42.02,62973.0,39.6224,39.6507,39.5658,39.5941,62973.0
2023-04-27 14:40:00,42.02,42.07,41.99,42.06,41220.0,39.5941,39.6412,39.5658,39.6318,41220.0
2023-04-27 14:45:00,42.06,42.1,42.03,42.08,28396.0,39.6318,39.6695,39.6035,39.6507,28396.0
2023-04-27 14:50:00,42.08,42.13,42.08,42.12,21252.0,39.6507,39.6978,39.6507,39.6883,21252.0
2023-04-27 14:55:00,42.12,42.17,42.11,42.16,29791.0,39.6883,39.7355,39.6789,39.726,29791.0
2023-04-27 15:00:00,42.17,42.2,42.14,42.2,43767.0,39.7355,39.7637,39.7072,39.7637,43767.0
2023-04-27 15:05:00,42.19,42.2,42.16,42.16,21687.0,39.7543,39.7637,39.726,39.726,21687.0
2023-04-27 15:10:00,42.15,42.15,42.1,42.12,19346.0,39.7166,39.7166,39.6695,39.6883,19346.0
2023-04-27 15:15:00,42.12,42.15,42.11,42.14,20448.0,39.6883,39.7166,39.6789,39.7072,20448.0
2023-04-27 15:20:00,42.14,42.15,42.11,42.14,23988.0,39.7072,39.7166,39.6789,39.7072,23988.0
2023-04-27 15:25:00,42.14,42.14,42.1,42.11,18253.0,39.7072,39.7072,39.6695,39.6789,18253.0
2023-04-27 15:30:00,42.1,42.1,42.06,42.07,28976.0,39.6695,39.6695,39.6318,39.6412,28976.0
2023-04-27 15:35:00,42.07,42.09,42.04,42.07,27020.0,39.6412,39.6601,39.613,39.6412,27020.0
2023-04-27 15:40:00,42.07,42.09,42.03,42.03,34758.0,39.6412,39.6601,39.6035,39.6035,34758.0
2023-04-27 15:45:00,42.04,42.08,42.01,42.06,72290.0,39.613,39.6507,39.5847,39.6318,72290.0
2023-04-27 15:50:00,42.06,42.11,42.03,42.03,102619.0,39.6318,39.6789,39.6035,39.6035,102619.0
2023-04-27 15:55:00,42.03,42.04,41.99,42.02,383619.0,39.6035,39.613,39.5658,39.5941,383619.0
2023-04-28 09:30:00,41.7,41.99,41.66,41.96,54688.0,39.2926,39.5658,39.2549,39.5376,54688.0
2023-04-28 09:35:00,41.97,42.11,41.97,42.02,39168.0,39.547,39.6789,39.547,39.5941,39168.0
2023-04-28 09:40:00,42.03,42.12,42.03,42.09,28099.0,39.6035,39.6883,39.6035,39.6601,28099.0
2023-04-28 09:45:00,42.1,42.24,42.1,42.2,30724.0,39.6695,39.8014,39.6695,39.7637,30724.0
2023-04-28 09:50:00,42.18,42.31,42.17,42.29,31706.0,39.7449,39.8674,39.7355,39.8485,31706.0
2023-04-28 09:55:00,42.3,42.32,42.18,42.2,24508.0,39.8579,39.8768,39.7449,39.7637,24508.0
2023-04-28 10:00:00,42.24,42.33,42.23,42.3,26102.0,39.8014,39.8862,39.792,39.8579,26102.0
2023-04-28 10:05:00,42.3,42.47,42.28,42.43,53378.0,39.8579,40.0181,39.8391,39.9804,53378.0
2023-04-28 10:10:00,42.42,42.53,42.4,42.52,44410.0,39.971,40.0747,39.9522,40.0652,44410.0
2023-04-28 10:15:00,42.52,42.57,42.5,42.52,51332.0,40.0652,40.1124,40.0464,40.0652,51332.0
2023-04-28 10:20:00,42.53,42.59,42.52,42.56,67706.0,40.0747,40.1312,40.0652,40.1029,67706.0
2023-04-28 10:25:00,42.58,42.65,42.56,42.57,47562.0,40.1218,40.1877,40.1029,40.1124,47562.0
2023-04-28 10:30:00,42.57,42.61,42.47,42.58,55514.0,40.1124,40.1501,40.0181,40.1218,55514.0
2023-04-28 10:35:00,42.58,42.61,42.41,42.52,44156.0,40.1218,40.1501,39.9616,40.0652,44156.0
2023-04-28 10:40:00,42.52,42.64,42.5,42.59,26885.0,40.0652,40.1783,40.0464,40.1312,26885.0
2023-04-28 10:45:00,42.59,42.67,42.57,42.65,19308.0,40.1312,40.2066,40.1124,40.1877,19308.0
2023-04-28 10:50:00,42.64,42.71,42.62,42.68,38913.0,40.1783,40.2443,40.1595,40.216,38913.0
2023-04-28 10:55:00,42.68,42.68,42.46,42.48,43313.0,40.216,40.216,40.0087,40.0276,43313.0
2023-04-28 11:00:00,42.48,42.49,42.32,42.36,35619.0,40.0276,40.037,39.8768,39.9145,35619.0
2023-04-28 11:05:00,42.37,42.54,42.37,42.54,22977.0,39.9239,40.0841,39.9239,40.0841,22977.0
2023-04-28 11:10:00,42.53,42.65,42.53,42.63,24853.0,40.0747,40.1877,40.0747,40.1689,24853.0
2023-04-28 11:15:00,42.64,42.71,42.63,42.7,31790.0,40.1783,40.2443,40.1689,40.2349,31790.0
2023-04-28 11:20:00,42.69,42.73,42.68,42.7,24658.0,40.2254,40.2631,40.216,40.2349,24658.0
2023-04-28 11:25:00,42.7,42.73,42.68,42.7,39415.0,40.2349,40.2631,40.216,40.2349,39415.0
2023-04-28 11:30:00,42.7,42.74,42.69,42.71,36434.0,40.2349,40.2725,40.2254,40.2443,36434.0
2023-04-28 11:35:00,42.71,42.75,42.68,42.71,35128.0,40.2443,40.282,40.216,40.2443,35128.0
2023-04-28 11:40:00,42.7,42.76,42.68,42.74,16040.0,40.2349,40.2914,40.216,40.2725,16040.0
2023-04-28 11:45:00,42.75,42.8,42.72,42.79,20511.0,40.282,40.3291,40.2537,40.3197,20511.0
2023-04-28 11:50:00,42.78,42.79,42.73,42.78,25727.0,40.3102,40.3197,40.2631,40.3102,25727.0
2023-04-28 11:55:00,42.77,42.83,42.75,42.8,20738.0,40.3008,40.3574,40.282,40.3291,20738.0
2023-04-28 12:00:00,42.8,42.84,42.74,42.75,24474.0,40.3291,40.3668,40.2725,40.282,24474.0
2023-04-28 12:05:00,42.74,42.8,42.73,42.8,23481.0,40.2725,40.3291,40.2631,40.3291,23481.0
2023-04-28 12:10:00,42.8,42.8,42.73,42.75,9990.0,40.3291,40.3291,40.2631,40.282,9990.0
2023-04-28 12:15:00,42.75,42.75,42.69,42.7,12711.0,40.282,40.282,40.2254,40.2349,12711.0
2023-04-28 12:20:00,42.7,42.75,42.68,42.74,13685.0,40.2349,40.282,40.216,40.2725,13685.0
2023-04-28 12:25:00,42.73,42.76,42.71,42.76,10193.0,40.2631,40.2914,40.2443,40.2914,10193.0
2023-04-28 12:30:00,42.76,42.77,42.74,42.75,12767.0,40.2914,40.3008,40.2725,40.282,12767.0
2023-04-28 12:35:00,42.75,42.76,42.72,42.72,9441.0,40.282,40.2914,40.2537,40.2537,9441.0
2023-04-28 12:40:00,42.72,42.77,42.68,42.76,14193.0,40.2537,40.3008,40.216,40.2914,14193.0
2023-04-28 12:45:00,42.76,42.76,42.71,42.73,14791.0,40.2914,40.2914,40.2443,40.2631,14791.0
2023-04-28 12:50:00,42.73,42.73,42.7,42.73,10083.0,40.2631,40.2631,40.2349,40.2631,10083.0
2023-04-28 12:55:00,42.73,42.77,42.73,42.76,5882.0,40.2631,40.3008,40.2631,40.2914,5882.0
2023-04-28 13:00:00,42.75,42.76,42.65,42.69,12955.0,40.282,40.2914,40.1877,40.2254,12955.0
2023-04-28 13:05:00,42.69,42.7,42.66,42.66,19260.0,40.2254,40.2349,40.1972,40.1972,19260.0
2023-04-28 13:10:00,42.66,42.73,42.65,42.72,21012.0,40.1972,40.2631,40.1877,40.2537,21012.0
2023-04-28 13:15:00,42.72,42.77,42.72,42.76,17589.0,40.2537,40.3008,40.2537,40.2914,17589.0
2023-04-28 13:20:00,42.76,42.77,42.74,42.76,14154.0,40.2914,40.3008,40.2725,40.2914,14154.0
2023-04-28 13:25:00,42.76,42.78,42.76,42.77,7239.0,40.2914,40.3102,40.2914,40.3008,7239.0
2023-04-28 13:30:00,42.78,42.81,42.77,42.77,9779.0,40.3102,40.3385,40.3008,40.3008,9779.0
2023-04-28 13:35:00,42.78,42.79,42.74,42.76,28713.0,40.3102,40.3197,40.2725,40.2914,28713.0
2023-04-28 13:40:00,42.77,42.8,42.74,42.74,22436.0,40.3008,40.3291,40.2725,40.2725,22436.0
2023-04-28 13:45:00,42.74,42.76,42.74,42.74,28286.0,40.2725,40.2914,40.2725,40.2725,28286.0
2023-04-28 13:50:00,42.74,42.74,42.7,42.71,18564.0,40.2725,40.2725,40.2349,40.2443,18564.0
2023-04-28 13:55:00,42.71,42.71,42.65,42.66,15888.0,40.2443,40.2443,40.1877,40.1972,15888.0
2023-04-28 14:00:00,42.66,42.74,42.66,42.73,10422.0,40.1972,40.2725,40.1972,40.2631,10422.0
2023-04-28 14:05:00,42.73,42.73,42.68,42.7,7676.0,40.2631,40.2631,40.216,40.2349,7676.0
2023-04-28 14:10:00,42.7,42.7,42.62,42.65,16687.0,40.2349,40.2349,40.1595,40.1877,16687.0
2023-04-28 14:15:00,42.65,42.69,42.64,42.66,13197.0,40.1877,40.2254,40.1783,40.1972,13197.0
2023-04-28 14:20:00,42.67,42.68,42.59,42.6,16230.0,40.2066,40.216,40.1312,40.1406,16230.0
2023-04-28 14:25:00,42.59,42.6,42.54,42.56,11613.0,40.1312,40.1406,40.0841,40.1029,11613.0
2023-04-28 14:30:00,42.56,42.6,42.55,42.58,18748.0,40.1029,40.1406,40.0935,40.1218,18748.0
2023-04-28 14:35:00,42.57,42.57,42.5,42.51,13368.0,40.1124,40.1124,40.0464,40.0558,13368.0
2023-04-28 14:40:00,42.51,42.58,42.5,42.52,19241.0,40.0558,40.1218,40.0464,40.0652,19241.0
2023-04-28 14:45:00,42.52,42.56,42.5,42.52,18969.0,40.0652,40.1029,40.0464,40.0652,18969.0
2023-04-28 14:50:00,42.52,42.56,42.51,42.53,14825.0,40.0652,40.1029,40.0558,40.0747,14825.0
2023-04-28 14:55:00,42.52,42.57,42.52,42.57,8223.0,40.0652,40.1124,40.0652,40.1124,8223.0
2023-04-28 15:00:00,42.57,42.6,42.55,42.58,17315.0,40.1124,40.1406,40.0935,40.1218,17315.0
2023-04-28 15:05:00,42.58,42.62,42.58,42.59,18768.0,40.1218,40.1595,40.1218,40.1312,18768.0
2023-04-28 15:10:00,42.59,42.63,42.58,42.61,16198.0,40.1312,40.1689,40.1218,40.1501,16198.0
2023-04-28 15:15:00,42.6,42.66,42.6,42.65,13917.0,40.1406,40.1972,40.1406,40.1877,13917.0
2023-04-28 15:20:00,42.65,42.66,42.59,42.62,25419.0,40.1877,40.1972,40.1312,40.1595,25419.0
2023-04-28 15:25:00,42.62,42.63,42.61,42.62,17633.0,40.1595,40.1689,40.1501,40.1595,17633.0
2023-04-28 15:30:00,42.61,42.64,42.59,42.62,39404.0,40.1501,40.1783,40.1312,40.1595,39404.0
2023-04-28 15:35:00,42.62,42.66,42.6,42.64,38770.0,40.1595,40.1972,40.1406,40.1783,38770.0
2023-04-28 15:40:00,42.64,42.66,42.6,42.63,44346.0,40.1783,40.1972,40.1406,40.1689,44346.0
2023-04-28 15:45:00,42.63,42.63,42.56,42.57,56572.0,40.1689,40.1689,40.1029,40.1124,56572.0
2023-04-28 15:50:00,42.58,42.61,42.56,42.59,165556.0,40.1218,40.1501,40.1029,40.1312,165556.0
2023-04-28 15:55:00,42.59,42.63,42.56,42.6,380046.0,40.1312,40.1689,40.1029,40.1406,380046.0
2023-05-01 09:30:00,42.83,42.86,42.65,42.86,57110.0,40.3574,40.3856,40.1877,40.3856,57110.0
2023-05-01 09:35:00,42.86,42.99,42.84,42.87,27158.0,40.3856,40.5081,40.3668,40.395,27158.0
2023-05-01 09:40:00,42.87,42.9,42.75,42.78,38095.0,40.395,40.4233,40.282,40.3102,38095.0
2023-05-01 09:45:00,42.79,42.88,42.74,42.75,69863.0,40.3197,40.4045,40.2725,40.282,69863.0
2023-05-01 09:50:00,42.75,42.82,42.68,42.69,45005.0,40.282,40.3479,40.216,40.2254,45005.0
2023-05-01 09:55:00,42.69,42.69,42.63,42.66,16553.0,40.2254,40.2254,40.1689,40.1972,16553.0
2023-05-01 10:00:00,42.65,42.67,42.52,42.66,28423.0,40.1877,40.2066,40.0652,40.1972,28423.0
2023-05-01 10:05:00,42.68,42.77,42.64,42.75,18363.0,40.216,40.3008,40.1783,40.282,18363.0
2023-05-01 10:10:00,42.75,42.8,42.74,42.8,17528.0,40.282,40.3291,40.2725,40.3291,17528.0
2023-05-01 10:15:00,42.8,42.87,42.79,42.84,20629.0,40.3291,40.395,40.3197,40.3668,20629.0
2023-05-01 10:20:00,42.83,42.84,42.72,42.76,19822.0,40.3574,40.3668,40.2537,40.2914,19822.0
2023-05-01 10:25:00,42.76,42.79,42.71,42.77,14111.0,40.2914,40.3197,40.2443,40.3008,14111.0
2023-05-01 10:30:00,42.78,42.84,42.77,42.84,17647.0,40.3102,40.3668,40.3008,40.3668,17647.0
2023-05-01 10:35:00,42.83,42.91,42.8,42.91,14503.0,40.3574,40.4327,40.3291,40.4327,14503.0
2023-05-01 10:40:00,42.91,42.94,42.83,42.92,29528.0,40.4327,40.461,40.3574,40.4422,29528.0
2023-05-01 10:45:00,42.93,42.97,42.87,42.89,29944.0,40.4516,40.4893,40.395,40.4139,29944.0
2023-05-01 10:50:00,42.89,42.9,42.83,42.83,17659.0,40.4139,40.4233,40.3574,40.3574,17659.0
2023-05-01 10:55:00,42.84,42.89,42.78,42.78,28027.0,40.3668,40.4139,40.3102,40.3102,28027.0
2023-05-01 11:00:00,42.78,42.81,42.74,42.77,21864.0,40.3102,40.3385,40.2725,40.3008,21864.0
2023-05-01 11:05:00,42.77,42.78,42.68,42.68,25873.0,40.3008,40.3102,40.216,40.216,25873.0
2023-05-01 11:10:00,42.68,42.71,42.62,42.64,20186.0,40.216,40.2443,40.1595,40.1783,20186.0
2023-05-01 11:15:00,42.63,42.65,42.58,42.62,17710.0,40.1689,40.1877,40.1218,40.1595,17710.0
2023-05-01 11:20:00,42.61,42.67,42.56,42.56,22865.0,40.1501,40.2066,40.1029,40.1029,22865.0
2023-05-01 11:25:00,42.56,42.61,42.55,42.6,58795.0,40.1029,40.1501,40.0935,40.1406,58795.0
2023-05-01 11:30:00,42.59,42.61,42.56,42.59,52063.0,40.1312,40.1501,40.1029,40.1312,52063.0
2023-05-01 11:35:00,42.58,42.62,42.57,42.59,20184.0,40.1218,40.1595,40.1124,40.1312,20184.0
2023-05-01 11:40:00,42.59,42.6,42.5,42.53,23511.0,40.1312,40.1406,40.0464,40.0747,23511.0
2023-05-01 11:45:00,42.53,42.57,42.53,42.56,14051.0,40.0747,40.1124,40.0747,40.1029,14051.0
2023-05-01 11:50:00,42.56,42.58,42.52,42.55,10119.0,40.1029,40.1218,40.0652,40.0935,10119.0
2023-05-01 11:55:00,42.55,42.6,42.53,42.59,17123.0,40.0935,40.1406,40.0747,40.1312,17123.0
2023-05-01 12:00:00,42.59,42.66,42.59,42.66,24341.0,40.1312,40.1972,40.1312,40.1972,24341.0
2023-05-01 12:05:00,42.66,42.7,42.64,42.69,10352.0,40.1972,40.2349,40.1783,40.2254,10352.0
2023-05-01 12:10:00,42.7,42.73,42.69,42.71,18041.0,40.2349,40.2631,40.2254,40.2443,18041.0
2023-05-01 12:15:00,42.7,42.72,42.68,42.69,13547.0,40.2349,40.2537,40.216,40.2254,13547.0
2023-05-01 12:20:00,42.7,42.7,42.66,42.69,8044.0,40.2349,40.2349,40.1972,40.2254,8044.0
2023-05-01 12:25:00,42.68,42.72,42.67,42.7,13313.0,40.216,40.2537,40.2066,40.2349,13313.0
2023-05-01 12:30:00,42.7,42.76,42.69,42.74,13764.0,40.2349,40.2914,40.2254,40.2725,13764.0
2023-05-01 12:35:00,42.74,42.75,42.71,42.72,10977.0,40.2725,40.282,40.2443,40.2537,10977.0
2023-05-01 12:40:00,42.71,42.71,42.65,42.66,16222.0,40.2443,40.2443,40.1877,40.1972,16222.0
2023-05-01 12:45:00,42.66,42.66,42.58,42.59,13081.0,40.1972,40.1972,40.1218,40.1312,13081.0
2023-05-01 12:50:00,42.59,42.6,42.55,42.56,13363.0,40.1312,40.1406,40.0935,40.1029,13363.0
2023-05-01 12:55:00,42.56,42.57,42.52,42.52,13395.0,40.1029,40.1124,40.0652,40.0652,13395.0
2023-05-01 13:00:00,42.52,42.54,42.49,42.5,10635.0,40.0652,40.0841,40.037,40.0464,10635.0
2023-05-01 13:05:00,42.51,42.53,42.48,42.52,12219.0,40.0558,40.0747,40.0276,40.0652,12219.0
2023-05-01 13:10:00,42.52,42.53,42.48,42.48,15822.0,40.0652,40.0747,40.0276,40.0276,15822.0
2023-05-01 13:15:00,42.48,42.49,42.47,42.48,7113.0,40.0276,40.037,40.0181,40.0276,7113.0
2023-05-01 13:20:00,42.49,42.5,42.44,42.48,60745.0,40.037,40.0464,39.9899,40.0276,60745.0
2023-05-01 13:25:00,42.49,42.49,42.42,42.43,17151.0,40.037,40.037,39.971,39.9804,17151.0
2023-05-01 13:30:00,42.42,42.42,42.37,42.41,60897.0,39.971,39.971,39.9239,39.9616,60897.0
2023-05-01 13:35:00,42.41,42.42,42.35,42.36,12737.0,39.9616,39.971,39.9051,39.9145,12737.0
2023-05-01 13:40:00,42.36,42.38,42.34,42.36,8414.0,39.9145,39.9333,39.8956,39.9145,8414.0
2023-05-01 13:45:00,42.35,42.38,42.32,42.36,9394.0,39.9051,39.9333,39.8768,39.9145,9394.0
2023-05-01 13:50:00,42.36,42.36,42.32,42.34,8271.0,39.9145,39.9145,39.8768,39.8956,8271.0
2023-05-01 13:55:00,42.34,42.4,42.32,42.39,34002.0,39.8956,39.9522,39.8768,39.9428,34002.0
2023-05-01 14:00:00,42.4,42.45,42.4,42.41,22810.0,39.9522,39.9993,39.9522,39.9616,22810.0
2023-05-01 14:05:00,42.41,42.42,42.34,42.36,18563.0,39.9616,39.971,39.8956,39.9145,18563.0
2023-05-01 14:10:00,42.38,42.4,42.36,42.38,15647.0,39.9333,39.9522,39.9145,39.9333,15647.0
2023-05-01 14:15:00,42.37,42.4,42.35,42.37,22486.0,39.9239,39.9522,39.9051,39.9239,22486.0
2023-05-01 14:20:00,42.37,42.37,42.33,42.35,20056.0,39.9239,39.9239,39.8862,39.9051,20056.0
2023-05-01 14:25:00,42.34,42.36,42.32,42.34,22300.0,39.8956,39.9145,39.8768,39.8956,22300.0
2023-05-01 14:30:00,42.35,42.35,42.25,42.26,21594.0,39.9051,39.9051,39.8108,39.8203,21594.0
2023-05-01 14:35:00,42.25,42.28,42.24,42.27,10367.0,39.8108,39.8391,39.8014,39.8297,10367.0
2023-05-01 14:40:00,42.27,42.32,42.24,42.32,12259.0,39.8297,39.8768,39.8014,39.8768,12259.0
2023-05-01 14:45:00,42.32,42.32,42.24,42.25,13666.0,39.8768,39.8768,39.8014,39.8108,13666.0
2023-05-01 14:50:00,42.26,42.26,42.22,42.23,8507.0,39.8203,39.8203,39.7826,39.792,8507.0
2023-05-01 14:55:00,42.23,42.27,42.22,42.27,15775.0,39.792,39.8297,39.7826,39.8297,15775.0
2023-05-01 15:00:00,42.27,42.28,42.23,42.24,18382.0,39.8297,39.8391,39.792,39.8014,18382.0
2023-05-01 15:05:00,42.25,42.29,42.24,42.26,17203.0,39.8108,39.8485,39.8014,39.8203,17203.0
2023-05-01 15:10:00,42.25,42.25,42.19,42.19,15912.0,39.8108,39.8108,39.7543,39.7543,15912.0
2023-05-01 15:15:00,42.19,42.21,42.18,42.2,18282.0,39.7543,39.7731,39.7449,39.7637,18282.0
2023-05-01 15:20:00,42.19,42.23,42.19,42.21,21940.0,39.7543,39.792,39.7543,39.7731,21940.0
2023-05-01 15:25:00,42.2,42.22,42.19,42.2,24011.0,39.7637,39.7826,39.7543,39.7637,24011.0
2023-05-01 15:30:00,42.2,42.22,42.17,42.18,32038.0,39.7637,39.7826,39.7355,39.7449,32038.0
2023-05-01 15:35:00,42.18,42.18,42.12,42.13,26938.0,39.7449,39.7449,39.6883,39.6978,26938.0
2023-05-01 15:40:00,42.12,42.18,42.11,42.17,74122.0,39.6883,39.7449,39.6789,39.7355,74122.0
2023-05-01 15:45:00,42.18,42.27,42.17,42.26,81624.0,39.7449,39.8297,39.7355,39.8203,81624.0
2023-05-01 15:50:00,42.26,42.27,42.19,42.22,141848.0,39.8203,39.8297,39.7543,39.7826,141848.0
2023-05-01 15:55:00,42.22,42.22,42.13,42.15,397807.0,39.7826,39.7826,39.6978,39.7166,397807.0
2023-05-02 09:30:00,42.08,42.16,41.92,42.04,88246.0,39.6507,39.726,39.4999,39.613,88246.0
2023-05-02 09:35:00,42.06,42.08,41.95,42.01,20018.0,39.6318,39.6507,39.5282,39.5847,20018.0
2023-05-02 09:40:00,42.02,42.13,41.79,41.84,58643.0,39.5941,39.6978,39.3774,39.4245,58643.0
2023-05-02 09:45:00,41.81,41.85,41.71,41.71,93802.0,39.3962,39.4339,39.302,39.302,93802.0
2023-05-02 09:50:00,41.7,41.71,41.56,41.63,41515.0,39.2926,39.302,39.1607,39.2266,41515.0
2023-05-02 09:55:00,41.64,41.68,41.51,41.57,32630.0,39.2361,39.2737,39.1136,39.1701,32630.0
2023-05-02 10:00:00,41.57,41.58,41.46,41.52,37177.0,39.1701,39.1795,39.0664,39.123,37177.0
2023-05-02 10:05:00,41.52,41.54,41.38,41.44,37388.0,39.123,39.1418,38.9911,39.0476,37388.0
2023-05-02 10:10:00,41.44,41.47,41.27,41.29,51379.0,39.0476,39.0759,38.8874,38.9063,51379.0
2023-05-02 10:15:00,41.27,41.31,41.14,41.2,41777.0,38.8874,38.9251,38.7649,38.8215,41777.0
2023-05-02 10:20:00,41.2,41.2,41.05,41.16,53000.0,38.8215,38.8215,38.6801,38.7838,53000.0
2023-05-02 10:25:00,41.17,41.26,41.09,41.1,56988.0,38.7932,38.878,38.7178,38.7272,56988.0
2023-05-02 10:30:00,41.09,41.12,41.0,41.01,59597.0,38.7178,38.7461,38.633,38.6424,59597.0
2023-05-02 10:35:00,41.0,41.09,40.97,41.03,52139.0,38.633,38.7178,38.6047,38.6613,52139.0
2023-05-02 10:40:00,41.05,41.11,40.99,41.01,46055.0,38.6801,38.7367,38.6236,38.6424,46055.0
2023-05-02 10:45:00,41.02,41.08,40.96,41.07,82070.0,38.6518,38.7084,38.5953,38.699,82070.0
2023-05-02 10:50:00,41.06,41.13,41.02,41.09,47109.0,38.6895,38.7555,38.6518,38.7178,47109.0
2023-05-02 10:55:00,41.09,41.09,41.0,41.02,93048.0,38.7178,38.7178,38.633,38.6518,93048.0
2023-05-02 11:00:00,41.01,41.1,40.95,41.09,115451.0,38.6424,38.7272,38.5859,38.7178,115451.0
2023-05-02 11:05:00,41.09,41.15,41.07,41.13,36154.0,38.7178,38.7743,38.699,38.7555,36154.0
2023-05-02 11:10:00,41.13,41.17,41.09,41.14,40271.0,38.7555,38.7932,38.7178,38.7649,40271.0
2023-05-02 11:15:00,41.14,41.17,41.07,41.09,35342.0,38.7649,38.7932,38.699,38.7178,35342.0
2023-05-02 11:20:00,41.09,41.13,41.02,41.09,52915.0,38.7178,38.7555,38.6518,38.7178,52915.0
2023-05-02 11:25:00,41.09,41.14,41.06,41.13,41422.0,38.7178,38.7649,38.6895,38.7555,41422.0
2023-05-02 11:30:00,41.13,41.14,41.01,41.09,76737.0,38.7555,38.7649,38.6424,38.7178,76737.0
2023-05-02 11:35:00,41.09,41.28,41.07,41.26,72457.0,38.7178,38.8968,38.699,38.878,72457.0
2023-05-02 11:40:00,41.26,41.29,41.21,41.29,153651.0,38.878,38.9063,38.8309,38.9063,153651.0
2023-05-02 11:45:00,41.27,41.42,41.27,41.4,72861.0,38.8874,39.0288,38.8874,39.0099,72861.0
2023-05-02 11:50:00,41.41,41.42,41.23,41.28,55296.0,39.0193,39.0288,38.8497,38.8968,55296.0
2023-05-02 11:55:00,41.29,41.35,41.28,41.34,38495.0,38.9063,38.9628,38.8968,38.9534,38495.0
2023-05-02 12:00:00,41.35,41.39,41.25,41.29,33561.0,38.9628,39.0005,38.8686,38.9063,33561.0
2023-05-02 12:05:00,41.3,41.37,41.28,41.35,35140.0,38.9157,38.9816,38.8968,38.9628,35140.0
2023-05-02 12:10:00,41.35,41.37,41.28,41.37,36995.0,38.9628,38.9816,38.8968,38.9816,36995.0
2023-05-02 12:15:00,41.37,41.38,41.28,41.34,77122.0,38.9816,38.9911,38.8968,38.9534,77122.0
2023-05-02 12:20:00,41.33,41.34,41.25,41.31,34387.0,38.9439,38.9534,38.8686,38.9251,34387.0
2023-05-02 12:25:00,41.31,41.38,41.3,41.35,42332.0,38.9251,38.9911,38.9157,38.9628,42332.0
2023-05-02 12:30:00,41.34,41.36,41.3,41.33,28709.0,38.9534,38.9722,38.9157,38.9439,28709.0
2023-05-02 12:35:00,41.33,41.44,41.32,41.41,35874.0,38.9439,39.0476,38.9345,39.0193,35874.0
2023-05-02 12:40:00,41.4,41.42,41.37,41.39,17253.0,39.0099,39.0288,38.9816,39.0005,17253.0
2023-05-02 12:45:00,41.39,41.4,41.23,41.26,111352.0,39.0005,39.0099,38.8497,38.878,111352.0
2023-05-02 12:50:00,41.26,41.43,41.26,41.4,30576.0,38.878,39.0382,38.878,39.0099,30576.0
2023-05-02 12:55:00,41.4,41.41,41.32,41.36,21428.0,39.0099,39.0193,38.9345,38.9722,21428.0
2023-05-02 13:00:00,41.36,41.39,41.28,41.39,44865.0,38.9722,39.0005,38.8968,39.0005,44865.0
2023-05-02 13:05:00,41.39,41.4,41.35,41.39,25372.0,39.0005,39.0099,38.9628,39.0005,25372.0
2023-05-02 13:10:00,41.38,41.41,41.29,41.3,52397.0,38.9911,39.0193,38.9063,38.9157,52397.0
2023-05-02 13:15:00,41.31,41.36,41.28,41.32,38101.0,38.9251,38.9722,38.8968,38.9345,38101.0
2023-05-02 13:20:00,41.32,41.34,41.3,41.31,22035.0,38.9345,38.9534,38.9157,38.9251,22035.0
2023-05-02 13:25:00,41.31,41.34,41.31,41.32,20737.0,38.9251,38.9534,38.9251,38.9345,20737.0
2023-05-02 13:30:00,41.32,41.35,41.31,41.35,22800.0,38.9345,38.9628,38.9251,38.9628,22800.0
2023-05-02 13:35:00,41.35,41.41,41.34,41.34,45577.0,38.9628,39.0193,38.9534,38.9534,45577.0
2023-05-02 13:40:00,41.34,41.44,41.34,41.44,28418.0,38.9534,39.0476,38.9534,39.0476,28418.0
2023-05-02 13:45:00,41.44,41.51,41.44,41.5,22409.0,39.0476,39.1136,39.0476,39.1041,22409.0
2023-05-02 13:50:00,41.5,41.54,41.48,41.53,26282.0,39.1041,39.1418,39.0853,39.1324,26282.0
2023-05-02 13:55:00,41.53,41.54,41.46,41.5,30829.0,39.1324,39.1418,39.0664,39.1041,30829.0
2023-05-02 14:00:00,41.5,41.51,41.41,41.46,35366.0,39.1041,39.1136,39.0193,39.0664,35366.0
2023-05-02 14:05:00,41.46,41.48,41.42,41.43,33635.0,39.0664,39.0853,39.0288,39.0382,33635.0
2023-05-02 14:10:00,41.43,41.43,41.32,41.34,21784.0,39.0382,39.0382,38.9345,38.9534,21784.0
2023-05-02 14:15:00,41.34,41.41,41.33,41.41,29820.0,38.9534,39.0193,38.9439,39.0193,29820.0
2023-05-02 14:20:00,41.41,41.42,41.37,41.42,25816.0,39.0193,39.0288,38.9816,39.0288,25816.0
2023-05-02 14:25:00,41.43,41.43,41.39,41.42,20479.0,39.0382,39.0382,39.0005,39.0288,20479.0
2023-05-02 14:30:00,41.42,41.44,41.39,41.41,23450.0,39.0288,39.0476,39.0005,39.0193,23450.0
2023-05-02 14:35:00,41.41,41.46,41.41,41.45,26342.0,39.0193,39.0664,39.0193,39.057,26342.0
2023-05-02 14:40:00,41.45,41.45,41.36,41.39,20655.0,39.057,39.057,38.9722,39.0005,20655.0
2023-05-02 14:45:00,41.39,41.52,41.39,41.5,17146.0,39.0005,39.123,39.0005,39.1041,17146.0
2023-05-02 14:50:00,41.52,41.55,41.45,41.48,14977.0,39.123,39.1512,39.057,39.0853,14977.0
2023-05-02 14:55:00,41.48,41.5,41.46,41.48,28790.0,39.0853,39.1041,39.0664,39.0853,28790.0
2023-05-02 15:00:00,41.49,41.51,41.43,41.44,29720.0,39.0947,39.1136,39.0382,39.0476,29720.0
2023-05-02 15:05:00,41.45,41.49,41.44,41.48,22032.0,39.057,39.0947,39.0476,39.0853,22032.0
2023-05-02 15:10:00,41.49,41.56,41.49,41.55,50949.0,39.0947,39.1607,39.0947,39.1512,50949.0
2023-05-02 15:15:00,41.55,41.59,41.51,41.58,58942.0,39.1512,39.1889,39.1136,39.1795,58942.0
2023-05-02 15:20:00,41.58,41.66,41.57,41.65,54760.0,39.1795,39.2549,39.1701,39.2455,54760.0
2023-05-02 15:25:00,41.65,41.72,41.64,41.69,84552.0,39.2455,39.3114,39.2361,39.2832,84552.0
2023-05-02 15:30:00,41.7,41.71,41.64,41.71,151167.0,39.2926,39.302,39.2361,39.302,151167.0
2023-05-02 15:35:00,41.71,41.77,41.68,41.75,132471.0,39.302,39.3585,39.2737,39.3397,132471.0
2023-05-02 15:40:00,41.75,41.84,41.74,41.81,115668.0,39.3397,39.4245,39.3303,39.3962,115668.0
2023-05-02 15:45:00,41.82,41.82,41.68,41.68,140574.0,39.4057,39.4057,39.2737,39.2737,140574.0
2023-05-02 15:50:00,41.68,41.74,41.66,41.74,143431.0,39.2737,39.3303,39.2549,39.3303,143431.0
2023-05-02 15:55:00,41.73,41.75,41.61,41.61,405988.0,39.3209,39.3397,39.2078,39.2078,405988.0
2023-05-03 09:30:00,41.75,41.91,41.63,41.78,88127.0,39.3397,39.4905,39.2266,39.368,88127.0
2023-05-03 09:35:00,41.78,41.83,41.67,41.8,52615.0,39.368,39.4151,39.2643,39.3868,52615.0
2023-05-03 09:40:00,41.83,41.9,41.65,41.65,29862.0,39.4151,39.481,39.2455,39.2455,29862.0
2023-05-03 09:45:00,41.65,41.89,41.62,41.87,43462.0,39.2455,39.4716,39.2172,39.4528,43462.0
2023-05-03 09:50:00,41.89,41.99,41.76,41.77,38702.0,39.4716,39.5658,39.3491,39.3585,38702.0
2023-05-03 09:55:00,41.77,41.81,41.67,41.71,22978.0,39.3585,39.3962,39.2643,39.302,22978.0
2023-05-03 10:00:00,41.72,41.78,41.65,41.66,28412.0,39.3114,39.368,39.2455,39.2549,28412.0
2023-05-03 10:05:00,41.68,41.78,41.68,41.73,19908.0,39.2737,39.368,39.2737,39.3209,19908.0
2023-05-03 10:10:00,41.73,41.79,41.64,41.67,26056.0,39.3209,39.3774,39.2361,39.2643,26056.0
2023-05-03 10:15:00,41.67,41.72,41.63,41.71,18794.0,39.2643,39.3114,39.2266,39.302,18794.0
2023-05-03 10:20:00,41.72,41.78,41.71,41.75,15930.0,39.3114,39.368,39.302,39.3397,15930.0
2023-05-03 10:25:00,41.76,41.76,41.62,41.64,35016.0,39.3491,39.3491,39.2172,39.2361,35016.0
2023-05-03 10:30:00,41.64,41.65,41.54,41.55,34554.0,39.2361,39.2455,39.1418,39.1512,34554.0
2023-05-03 10:35:00,41.55,41.63,41.48,41.48,24170.0,39.1512,39.2266,39.0853,39.0853,24170.0
2023-05-03 10:40:00,41.48,41.49,41.36,41.39,35312.0,39.0853,39.0947,38.9722,39.0005,35312.0
2023-05-03 10:45:00,41.39,41.44,41.26,41.36,60214.0,39.0005,39.0476,38.878,38.9722,60214.0
2023-05-03 10:50:00,41.37,41.4,41.3,41.3,47200.0,38.9816,39.0099,38.9157,38.9157,47200.0
2023-05-03 10:55:00,41.31,41.42,41.31,41.39,42968.0,38.9251,39.0288,38.9251,39.0005,42968.0
2023-05-03 11:00:00,41.4,41.4,41.26,41.31,41204.0,39.0099,39.0099,38.878,38.9251,41204.0
2023-05-03 11:05:00,41.31,41.32,41.26,41.27,29467.0,38.9251,38.9345,38.878,38.8874,29467.0
2023-05-03 11:10:00,41.27,41.29,41.23,41.28,36931.0,38.8874,38.9063,38.8497,38.8968,36931.0
2023-05-03 11:15:00,41.28,41.33,41.27,41.29,26464.0,38.8968,38.9439,38.8874,38.9063,26464.0
2023-05-03 11:20:00,41.29,41.36,41.28,41.35,21489.0,38.9063,38.9722,38.8968,38.9628,21489.0
2023-05-03 11:25:00,41.36,41.39,41.33,41.36,21939.0,38.9722,39.0005,38.9439,38.9722,21939.0
2023-05-03 11:30:00,41.36,41.46,41.35,41.42,22852.0,38.9722,39.0664,38.9628,39.0288,22852.0
2023-05-03 11:35:00,41.43,41.44,41.39,41.4,18618.0,39.0382,39.0476,39.0005,39.0099,18618.0
2023-05-03 11:40:00,41.39,41.4,41.33,41.34,29014.0,39.0005,39.0099,38.9439,38.9534,29014.0
2023-05-03 11:45:00,41.35,41.36,41.28,41.29,28828.0,38.9628,38.9722,38.8968,38.9063,28828.0
2023-05-03 11:50:00,41.29,41.3,41.22,41.27,34848.0,38.9063,38.9157,38.8403,38.8874,34848.0
2023-05-03 11:55:00,41.27,41.36,41.25,41.35,55451.0,38.8874,38.9722,38.8686,38.9628,55451.0
2023-05-03 12:00:00,41.34,41.47,41.33,41.46,16848.0,38.9534,39.0759,38.9439,39.0664,16848.0
2023-05-03 12:05:00,41.47,41.51,41.45,41.47,21534.0,39.0759,39.1136,39.057,39.0759,21534.0
2023-05-03 12:10:00,41.47,41.48,41.43,41.45,13479.0,39.0759,39.0853,39.0382,39.057,13479.0
2023-05-03 12:15:00,41.44,41.45,41.36,41.36,18004.0,39.0476,39.057,38.9722,38.9722,18004.0
2023-05-03 12:20:00,41.35,41.42,41.33,41.41,59147.0,38.9628,39.0288,38.9439,39.0193,59147.0
2023-05-03 12:25:00,41.41,41.43,41.38,41.43,14072.0,39.0193,39.0382,38.9911,39.0382,14072.0
2023-05-03 12:30:00,41.43,41.44,41.4,41.4,13089.0,39.0382,39.0476,39.0099,39.0099,13089.0
2023-05-03 12:35:00,41.39,41.39,41.34,41.34,9240.0,39.0005,39.0005,38.9534,38.9534,9240.0
2023-05-03 12:40:00,41.35,41.35,41.3,41.33,14424.0,38.9628,38.9628,38.9157,38.9439,14424.0
2023-05-03 12:45:00,41.32,41.34,41.3,41.3,7331.0,38.9345,38.9534,38.9157,38.9157,7331.0
2023-05-03 12:50:00,41.3,41.35,41.29,41.33,14092.0,38.9157,38.9628,38.9063,38.9439,14092.0
2023-05-03 12:55:00,41.33,41.42,41.33,41.4,12191.0,38.9439,39.0288,38.9439,39.0099,12191.0
2023-05-03 13:00:00,41.39,41.41,41.38,41.39,10052.0,39.0005,39.0193,38.9911,39.0005,10052.0
2023-05-03 13:05:00,41.39,41.4,41.36,41.4,15553.0,39.0005,39.0099,38.9722,39.0099,15553.0
2023-05-03 13:10:00,41.4,41.41,41.38,41.39,10064.0,39.0099,39.0193,38.9911,39.0005,10064.0
2023-05-03 13:15:00,41.39,41.41,41.34,41.34,19855.0,39.0005,39.0193,38.9534,38.9534,19855.0
2023-05-03 13:20:00,41.34,41.37,41.3,41.36,30767.0,38.9534,38.9816,38.9157,38.9722,30767.0
2023-05-03 13:25:00,41.36,41.38,41.34,41.38,23221.0,38.9722,38.9911,38.9534,38.9911,23221.0
2023-05-03 13:30:00,41.37,41.4,41.33,41.34,18743.0,38.9816,39.0099,38.9439,38.9534,18743.0
2023-05-03 13:35:00,41.32,41.33,41.28,41.29,15075.0,38.9345,38.9439,38.8968,38.9063,15075.0
2023-05-03 13:40:00,41.29,41.3,41.23,41.24,11184.0,38.9063,38.9157,38.8497,38.8591,11184.0
2023-05-03 13:45:00,41.23,41.27,41.22,41.26,24991.0,38.8497,38.8874,38.8403,38.878,24991.0
2023-05-03 13:50:00,41.27,41.33,41.26,41.32,19715.0,38.8874,38.9439,38.878,38.9345,19715.0
2023-05-03 13:55:00,41.31,41.36,41.3,41.33,32130.0,38.9251,38.9722,38.9157,38.9439,32130.0
2023-05-03 14:00:00,41.32,41.52,41.21,41.3,54201.0,38.9345,39.123,38.8309,38.9157,54201.0
2023-05-03 14:05:00,41.29,41.34,41.18,41.22,27096.0,38.9063,38.9534,38.8026,38.8403,27096.0
2023-05-03 14:10:00,41.24,41.26,41.15,41.24,40714.0,38.8591,38.878,38.7743,38.8591,40714.0
2023-05-03 14:15:00,41.25,41.28,41.16,41.18,25273.0,38.8686,38.8968,38.7838,38.8026,25273.0
2023-05-03 14:20:00,41.18,41.25,41.14,41.22,17487.0,38.8026,38.8686,38.7649,38.8403,17487.0
2023-05-03 14:25:00,41.2,41.28,41.17,41.18,19750.0,38.8215,38.8968,38.7932,38.8026,19750.0
2023-05-03 14:30:00,41.19,41.21,41.08,41.11,36001.0,38.812,38.8309,38.7084,38.7367,36001.0
2023-05-03 14:35:00,41.08,41.29,40.99,41.21,85491.0,38.7084,38.9063,38.6236,38.8309,85491.0
2023-05-03 14:40:00,41.2,41.37,41.09,41.15,46855.0,38.8215,38.9816,38.7178,38.7743,46855.0
2023-05-03 14:45:00,41.15,41.25,41.14,41.16,32980.0,38.7743,38.8686,38.7649,38.7838,32980.0
2023-05-03 14:50:00,41.15,41.22,40.99,41.16,58347.0,38.7743,38.8403,38.6236,38.7838,58347.0
2023-05-03 14:55:00,41.15,41.29,41.11,41.21,42289.0,38.7743,38.9063,38.7367,38.8309,42289.0
2023-05-03 15:00:00,41.2,41.25,41.07,41.18,162835.0,38.8215,38.8686,38.699,38.8026,162835.0
2023-05-03 15:05:00,41.17,41.26,40.99,41.02,49627.0,38.7932,38.878,38.6236,38.6518,49627.0
2023-05-03 15:10:00,41.01,41.03,40.85,40.88,93058.0,38.6424,38.6613,38.4917,38.5199,93058.0
2023-05-03 15:15:00,40.88,40.94,40.84,40.85,70178.0,38.5199,38.5765,38.4822,38.4917,70178.0
2023-05-03 15:20:00,40.85,40.9,40.69,40.82,66232.0,38.4917,38.5388,38.3409,38.4634,66232.0
2023-05-03 15:25:00,40.82,40.93,40.75,40.76,89734.0,38.4634,38.567,38.3974,38.4069,89734.0
2023-05-03 15:30:00,40.76,40.82,40.73,40.81,44435.0,38.4069,38.4634,38.3786,38.454,44435.0
2023-05-03 15:35:00,40.82,40.82,40.76,40.77,51879.0,38.4634,38.4634,38.4069,38.4163,51879.0
2023-05-03 15:40:00,40.77,40.77,40.69,40.71,61326.0,38.4163,38.4163,38.3409,38.3597,61326.0
2023-05-03 15:45:00,40.7,40.78,40.67,40.75,98380.0,38.3503,38.4257,38.3221,38.3974,98380.0
2023-05-03 15:50:00,40.75,40.82,40.73,40.82,131396.0,38.3974,38.4634,38.3786,38.4634,131396.0
2023-05-03 15:55:00,40.82,40.83,40.71,40.79,511421.0,38.4634,38.4728,38.3597,38.4351,511421.0
2023-05-04 09:30:00,40.49,40.8,40.36,40.68,147605.0,38.1524,38.4445,38.0299,38.3315,147605.0
2023-05-04 09:35:00,40.67,40.7,40.33,40.33,69522.0,38.3221,38.3503,38.0017,38.0017,69522.0
2023-05-04 09:40:00,40.33,40.34,39.96,40.05,107046.0,38.0017,38.0111,37.653,37.7378,107046.0
2023-05-04 09:45:00,40.07,40.14,39.86,39.94,47804.0,37.7567,37.8226,37.5588,37.6342,47804.0
2023-05-04 09:50:00,39.95,40.35,39.94,40.32,62445.0,37.6436,38.0205,37.6342,37.9923,62445.0
2023-05-04 09:55:00,40.32,40.37,40.24,40.25,53406.0,37.9923,38.0394,37.9169,37.9263,53406.0
2023-05-04 10:00:00,40.23,40.27,40.13,40.16,62248.0,37.9075,37.9451,37.8132,37.8415,62248.0
2023-05-04 10:05:00,40.15,40.22,40.1,40.19,41412.0,37.8321,37.898,37.785,37.8698,41412.0
2023-05-04 10:10:00,40.2,40.22,40.13,40.2,24359.0,37.8792,37.898,37.8132,37.8792,24359.0
2023-05-04 10:15:00,40.19,40.25,40.02,40.12,87913.0,37.8698,37.9263,37.7096,37.8038,87913.0
2023-05-04 10:20:00,40.12,40.14,39.92,40.06,87387.0,37.8038,37.8226,37.6154,37.7473,87387.0
2023-05-04 10:25:00,40.06,40.08,39.93,39.98,37786.0,37.7473,37.7661,37.6248,37.6719,37786.0
2023-05-04 10:30:00,39.98,40.01,39.86,39.94,46161.0,37.6719,37.7002,37.5588,37.6342,46161.0
2023-05-04 10:35:00,39.94,40.04,39.87,39.96,47155.0,37.6342,37.7284,37.5682,37.653,47155.0
2023-05-04 10:40:00,39.96,40.08,39.93,40.02,71445.0,37.653,37.7661,37.6248,37.7096,71445.0
2023-05-04 10:45:00,40.02,40.26,39.97,40.08,89090.0,37.7096,37.9357,37.6625,37.7661,89090.0
2023-05-04 10:50:00,40.06,40.16,40.03,40.15,51185.0,37.7473,37.8415,37.719,37.8321,51185.0
2023-05-04 10:55:00,40.14,40.17,40.05,40.13,45031.0,37.8226,37.8509,37.7378,37.8132,45031.0
2023-05-04 11:00:00,40.14,40.21,40.1,40.18,52298.0,37.8226,37.8886,37.785,37.8603,52298.0
2023-05-04 11:05:00,40.17,40.4,40.16,40.37,47910.0,37.8509,38.0676,37.8415,38.0394,47910.0
2023-05-04 11:10:00,40.37,40.41,40.27,40.37,53821.0,38.0394,38.0771,37.9451,38.0394,53821.0
2023-05-04 11:15:00,40.36,40.4,40.22,40.27,46455.0,38.0299,38.0676,37.898,37.9451,46455.0
2023-05-04 11:20:00,40.26,40.28,40.18,40.23,25811.0,37.9357,37.9546,37.8603,37.9075,25811.0
2023-05-04 11:25:00,40.23,40.24,40.13,40.15,27617.0,37.9075,37.9169,37.8132,37.8321,27617.0
2023-05-04 11:30:00,40.14,40.17,40.02,40.03,34880.0,37.8226,37.8509,37.7096,37.719,34880.0
2023-05-04 11:35:00,40.02,40.12,40.0,40.09,31778.0,37.7096,37.8038,37.6907,37.7755,31778.0
2023-05-04 11:40:00,40.1,40.13,40.06,40.1,17304.0,37.785,37.8132,37.7473,37.785,17304.0
2023-05-04 11:45:00,40.09,40.15,40.04,40.05,20943.0,37.7755,37.8321,37.7284,37.7378,20943.0
2023-05-04 11:50:00,40.06,40.09,40.02,40.04,19321.0,37.7473,37.7755,37.7096,37.7284,19321.0
2023-05-04 11:55:00,40.02,40.06,39.97,40.01,22222.0,37.7096,37.7473,37.6625,37.7002,22222.0
2023-05-04 12:00:00,40.0,40.05,39.95,39.99,30590.0,37.6907,37.7378,37.6436,37.6813,30590.0
2023-05-04 12:05:00,39.98,39.98,39.84,39.85,62917.0,37.6719,37.6719,37.54,37.5494,62917.0
2023-05-04 12:10:00,39.84,39.86,39.75,39.84,219654.0,37.54,37.5588,37.4552,37.54,219654.0
2023-05-04 12:15:00,39.83,39.96,39.79,39.83,221438.0,37.5305,37.653,37.4929,37.5305,221438.0
2023-05-04 12:20:00,39.82,40.03,39.81,40.0,85557.0,37.5211,37.719,37.5117,37.6907,85557.0
2023-05-04 12:25:00,40.0,40.11,39.98,40.11,37337.0,37.6907,37.7944,37.6719,37.7944,37337.0
2023-05-04 12:30:00,40.11,40.12,39.92,39.92,39064.0,37.7944,37.8038,37.6154,37.6154,39064.0
2023-05-04 12:35:00,39.92,40.06,39.92,40.02,19665.0,37.6154,37.7473,37.6154,37.7096,19665.0
2023-05-04 12:40:00,40.04,40.07,39.97,39.97,20831.0,37.7284,37.7567,37.6625,37.6625,20831.0
2023-05-04 12:45:00,39.96,39.99,39.93,39.95,23009.0,37.653,37.6813,37.6248,37.6436,23009.0
2023-05-04 12:50:00,39.95,39.96,39.81,39.82,59567.0,37.6436,37.653,37.5117,37.5211,59567.0
2023-05-04 12:55:00,39.81,39.93,39.79,39.92,59232.0,37.5117,37.6248,37.4929,37.6154,59232.0
2023-05-04 13:00:00,39.92,39.96,39.81,39.88,32676.0,37.6154,37.653,37.5117,37.5777,32676.0
2023-05-04 13:05:00,39.88,39.96,39.86,39.94,22054.0,37.5777,37.653,37.5588,37.6342,22054.0
2023-05-04 13:10:00,39.94,39.98,39.9,39.98,26268.0,37.6342,37.6719,37.5965,37.6719,26268.0
2023-05-04 13:15:00,39.97,40.08,39.96,40.05,22861.0,37.6625,37.7661,37.653,37.7378,22861.0
2023-05-04 13:20:00,40.05,40.15,40.04,40.12,29532.0,37.7378,37.8321,37.7284,37.8038,29532.0
2023-05-04 13:25:00,40.13,40.13,40.0,40.07,31403.0,37.8132,37.8132,37.6907,37.7567,31403.0
2023-05-04 13:30:00,40.07,40.11,40.05,40.11,33195.0,37.7567,37.7944,37.7378,37.7944,33195.0
2023-05-04 13:35:00,40.09,40.11,40.03,40.1,40605.0,37.7755,37.7944,37.719,37.785,40605.0
2023-05-04 13:40:00,40.1,40.1,40.01,40.02,24305.0,37.785,37.785,37.7002,37.7096,24305.0
2023-05-04 13:45:00,40.02,40.05,39.94,39.96,39514.0,37.7096,37.7378,37.6342,37.653,39514.0
2023-05-04 13:50:00,39.95,39.99,39.89,39.99,30952.0,37.6436,37.6813,37.5871,37.6813,30952.0
2023-05-04 13:55:00,39.97,40.02,39.96,40.0,39949.0,37.6625,37.7096,37.653,37.6907,39949.0
2023-05-04 14:00:00,40.01,40.03,39.93,39.95,28541.0,37.7002,37.719,37.6248,37.6436,28541.0
2023-05-04 14:05:00,39.95,40.04,39.94,39.98,20230.0,37.6436,37.7284,37.6342,37.6719,20230.0
2023-05-04 14:10:00,39.98,39.99,39.91,39.98,23065.0,37.6719,37.6813,37.6059,37.6719,23065.0
2023-05-04 14:15:00,40.0,40.05,39.98,40.0,26649.0,37.6907,37.7378,37.6719,37.6907,26649.0
2023-05-04 14:20:00,40.01,40.04,39.95,39.98,30869.0,37.7002,37.7284,37.6436,37.6719,30869.0
2023-05-04 14:25:00,39.98,40.01,39.93,39.95,15027.0,37.6719,37.7002,37.6248,37.6436,15027.0
2023-05-04 14:30:00,39.94,39.96,39.9,39.95,21770.0,37.6342,37.653,37.5965,37.6436,21770.0
2023-05-04 14:35:00,39.95,40.0,39.91,39.93,24218.0,37.6436,37.6907,37.6059,37.6248,24218.0
2023-05-04 14:40:00,39.92,39.93,39.87,39.88,22104.0,37.6154,37.6248,37.5682,37.5777,22104.0
2023-05-04 14:45:00,39.89,39.91,39.86,39.88,25499.0,37.5871,37.6059,37.5588,37.5777,25499.0
2023-05-04 14:50:00,39.89,39.96,39.87,39.94,27686.0,37.5871,37.653,37.5682,37.6342,27686.0
2023-05-04 14:55:00,39.95,40.03,39.93,40.03,20799.0,37.6436,37.719,37.6248,37.719,20799.0
2023-05-04 15:00:00,40.03,40.09,40.03,40.05,25072.0,37.719,37.7755,37.719,37.7378,25072.0
2023-05-04 15:05:00,40.06,40.15,40.04,40.08,90735.0,37.7473,37.8321,37.7284,37.7661,90735.0
2023-05-04 15:10:00,40.09,40.11,40.01,40.02,35634.0,37.7755,37.7944,37.7002,37.7096,35634.0
2023-05-04 15:15:00,40.02,40.02,39.94,39.97,24255.0,37.7096,37.7096,37.6342,37.6625,24255.0
2023-05-04 15:20:00,39.97,40.05,39.94,40.03,27275.0,37.6625,37.7378,37.6342,37.719,27275.0
2023-05-04 15:25:00,40.04,40.1,40.04,40.06,35637.0,37.7284,37.785,37.7284,37.7473,35637.0
2023-05-04 15:30:00,40.05,40.14,40.05,40.13,30874.0,37.7378,37.8226,37.7378,37.8132,30874.0
2023-05-04 15:35:00,40.14,40.2,40.13,40.16,37069.0,37.8226,37.8792,37.8132,37.8415,37069.0
2023-05-04 15:40:00,40.16,40.17,40.06,40.06,39851.0,37.8415,37.8509,37.7473,37.7473,39851.0
2023-05-04 15:45:00,40.06,40.13,40.0,40.12,60486.0,37.7473,37.8132,37.6907,37.8038,60486.0
2023-05-04 15:50:00,40.12,40.12,40.03,40.04,74419.0,37.8038,37.8038,37.719,37.7284,74419.0
2023-05-04 15:55:00,40.04,40.09,40.0,40.08,191485.0,37.7284,37.7755,37.6907,37.7661,191485.0
2023-05-05 09:30:00,40.91,40.93,40.54,40.9,129638.0,38.5482,38.567,38.1996,38.5388,129638.0
2023-05-05 09:35:00,40.93,41.01,40.85,40.98,70713.0,38.567,38.6424,38.4917,38.6142,70713.0
2023-05-05 09:40:00,40.98,41.3,40.98,41.24,66793.0,38.6142,38.9157,38.6142,38.8591,66793.0
2023-05-05 09:45:00,41.22,41.24,41.11,41.16,79164.0,38.8403,38.8591,38.7367,38.7838,79164.0
2023-05-05 09:50:00,41.15,41.18,40.95,41.01,61418.0,38.7743,38.8026,38.5859,38.6424,61418.0
2023-05-05 09:55:00,41.01,41.04,40.94,41.04,34578.0,38.6424,38.6707,38.5765,38.6707,34578.0
2023-05-05 10:00:00,41.04,41.16,41.01,41.14,40298.0,38.6707,38.7838,38.6424,38.7649,40298.0
2023-05-05 10:05:00,41.15,41.18,41.1,41.12,26835.0,38.7743,38.8026,38.7272,38.7461,26835.0
2023-05-05 10:10:00,41.12,41.12,40.99,41.06,29954.0,38.7461,38.7461,38.6236,38.6895,29954.0
2023-05-05 10:15:00,41.04,41.17,41.03,41.13,25411.0,38.6707,38.7932,38.6613,38.7555,25411.0
2023-05-05 10:20:00,41.15,41.19,41.11,41.13,39361.0,38.7743,38.812,38.7367,38.7555,39361.0
2023-05-05 10:25:00,41.12,41.17,41.08,41.13,26984.0,38.7461,38.7932,38.7084,38.7555,26984.0
2023-05-05 10:30:00,41.14,41.2,41.1,41.11,29437.0,38.7649,38.8215,38.7272,38.7367,29437.0
2023-05-05 10:35:00,41.11,41.16,41.09,41.11,22275.0,38.7367,38.7838,38.7178,38.7367,22275.0
2023-05-05 10:40:00,41.13,41.15,41.02,41.09,23329.0,38.7555,38.7743,38.6518,38.7178,23329.0
2023-05-05 10:45:00,41.09,41.09,41.02,41.04,33960.0,38.7178,38.7178,38.6518,38.6707,33960.0
2023-05-05 10:50:00,41.05,41.14,41.05,41.13,11023.0,38.6801,38.7649,38.6801,38.7555,11023.0
2023-05-05 10:55:00,41.13,41.16,41.08,41.12,20115.0,38.7555,38.7838,38.7084,38.7461,20115.0
2023-05-05 11:00:00,41.12,41.15,41.09,41.12,31436.0,38.7461,38.7743,38.7178,38.7461,31436.0
2023-05-05 11:05:00,41.11,41.12,41.0,41.0,33249.0,38.7367,38.7461,38.633,38.633,33249.0
2023-05-05 11:10:00,41.01,41.08,40.99,41.03,14713.0,38.6424,38.7084,38.6236,38.6613,14713.0
2023-05-05 11:15:00,41.02,41.09,41.0,41.01,22018.0,38.6518,38.7178,38.633,38.6424,22018.0
2023-05-05 11:20:00,41.0,41.05,41.0,41.02,25775.0,38.633,38.6801,38.633,38.6518,25775.0
2023-05-05 11:25:00,41.02,41.07,41.01,41.04,43563.0,38.6518,38.699,38.6424,38.6707,43563.0
2023-05-05 11:30:00,41.04,41.04,40.98,41.01,17346.0,38.6707,38.6707,38.6142,38.6424,17346.0
2023-05-05 11:35:00,41.01,41.03,40.97,41.0,20342.0,38.6424,38.6613,38.6047,38.633,20342.0
2023-05-05 11:40:00,41.0,41.0,40.89,40.9,19600.0,38.633,38.633,38.5294,38.5388,19600.0
2023-05-05 11:45:00,40.89,40.98,40.87,40.98,33695.0,38.5294,38.6142,38.5105,38.6142,33695.0
2023-05-05 11:50:00,40.98,41.05,40.97,40.99,38914.0,38.6142,38.6801,38.6047,38.6236,38914.0
2023-05-05 11:55:00,40.98,41.01,40.94,40.98,26411.0,38.6142,38.6424,38.5765,38.6142,26411.0
2023-05-05 12:00:00,40.97,41.02,40.95,40.98,37276.0,38.6047,38.6518,38.5859,38.6142,37276.0
2023-05-05 12:05:00,40.97,40.99,40.92,40.93,18065.0,38.6047,38.6236,38.5576,38.567,18065.0
2023-05-05 12:10:00,40.93,40.98,40.92,40.95,12685.0,38.567,38.6142,38.5576,38.5859,12685.0
2023-05-05 12:15:00,40.95,40.97,40.93,40.94,14328.0,38.5859,38.6047,38.567,38.5765,14328.0
2023-05-05 12:20:00,40.94,40.99,40.93,40.97,18944.0,38.5765,38.6236,38.567,38.6047,18944.0
2023-05-05 12:25:00,40.97,41.03,40.96,41.0,22177.0,38.6047,38.6613,38.5953,38.633,22177.0
2023-05-05 12:30:00,41.01,41.07,40.99,41.04,30411.0,38.6424,38.699,38.6236,38.6707,30411.0
2023-05-05 12:35:00,41.04,41.09,41.03,41.07,26858.0,38.6707,38.7178,38.6613,38.699,26858.0
2023-05-05 12:40:00,41.06,41.08,41.0,41.01,20717.0,38.6895,38.7084,38.633,38.6424,20717.0
2023-05-05 12:45:00,41.01,41.03,40.95,41.0,28988.0,38.6424,38.6613,38.5859,38.633,28988.0
2023-05-05 12:50:00,41.0,41.06,40.98,41.06,27559.0,38.633,38.6895,38.6142,38.6895,27559.0
2023-05-05 12:55:00,41.05,41.16,41.05,41.15,28311.0,38.6801,38.7838,38.6801,38.7743,28311.0
2023-05-05 13:00:00,41.15,41.23,41.14,41.22,29455.0,38.7743,38.8497,38.7649,38.8403,29455.0
2023-05-05 13:05:00,41.22,41.22,41.16,41.2,19268.0,38.8403,38.8403,38.7838,38.8215,19268.0
2023-05-05 13:10:00,41.2,41.2,41.15,41.15,16230.0,38.8215,38.8215,38.7743,38.7743,16230.0
2023-05-05 13:15:00,41.14,41.15,41.07,41.08,13031.0,38.7649,38.7743,38.699,38.7084,13031.0
2023-05-05 13:20:00,41.07,41.08,41.01,41.02,19531.0,38.699,38.7084,38.6424,38.6518,19531.0
2023-05-05 13:25:00,41.03,41.07,41.01,41.04,44511.0,38.6613,38.699,38.6424,38.6707,44511.0
2023-05-05 13:30:00,41.04,41.08,41.03,41.05,29989.0,38.6707,38.7084,38.6613,38.6801,29989.0
2023-05-05 13:35:00,41.05,41.1,41.05,41.07,30523.0,38.6801,38.7272,38.6801,38.699,30523.0
2023-05-05 13:40:00,41.07,41.11,41.06,41.1,27393.0,38.699,38.7367,38.6895,38.7272,27393.0
2023-05-05 13:45:00,41.11,41.12,41.06,41.07,11917.0,38.7367,38.7461,38.6895,38.699,11917.0
2023-05-05 13:50:00,41.07,41.09,40.99,41.0,16522.0,38.699,38.7178,38.6236,38.633,16522.0
2023-05-05 13:55:00,41.0,41.01,40.96,40.98,15765.0,38.633,38.6424,38.5953,38.6142,15765.0
2023-05-05 14:00:00,40.99,41.02,40.97,40.98,31609.0,38.6236,38.6518,38.6047,38.6142,31609.0
2023-05-05 14:05:00,40.98,40.99,40.96,40.98,31183.0,38.6142,38.6236,38.5953,38.6142,31183.0
2023-05-05 14:10:00,40.98,41.01,40.97,41.0,33565.0,38.6142,38.6424,38.6047,38.633,33565.0
2023-05-05 14:15:00,41.0,41.03,40.96,40.96,32944.0,38.633,38.6613,38.5953,38.5953,32944.0
2023-05-05 14:20:00,40.97,41.0,40.95,41.0,20950.0,38.6047,38.633,38.5859,38.633,20950.0
2023-05-05 14:25:00,41.0,41.07,40.99,41.06,45692.0,38.633,38.699,38.6236,38.6895,45692.0
2023-05-05 14:30:00,41.06,41.13,41.05,41.11,124211.0,38.6895,38.7555,38.6801,38.7367,124211.0
2023-05-05 14:35:00,41.12,41.15,41.11,41.12,22286.0,38.7461,38.7743,38.7367,38.7461,22286.0
2023-05-05 14:40:00,41.13,41.15,41.1,41.14,56018.0,38.7555,38.7743,38.7272,38.7649,56018.0
2023-05-05 14:45:00,41.13,41.21,41.12,41.21,30029.0,38.7555,38.8309,38.7461,38.8309,30029.0
2023-05-05 14:50:00,41.21,41.27,41.19,41.22,56593.0,38.8309,38.8874,38.812,38.8403,56593.0
2023-05-05 14:55:00,41.22,41.25,41.18,41.19,39579.0,38.8403,38.8686,38.8026,38.812,39579.0
2023-05-05 15:00:00,41.19,41.24,41.15,41.23,19438.0,38.812,38.8591,38.7743,38.8497,19438.0
2023-05-05 15:05:00,41.23,41.25,41.19,41.2,55752.0,38.8497,38.8686,38.812,38.8215,55752.0
2023-05-05 15:10:00,41.2,41.21,41.16,41.18,48000.0,38.8215,38.8309,38.7838,38.8026,48000.0
2023-05-05 15:15:00,41.18,41.2,41.14,41.15,28052.0,38.8026,38.8215,38.7649,38.7743,28052.0
2023-05-05 15:20:00,41.15,41.19,41.13,41.18,125117.0,38.7743,38.812,38.7555,38.8026,125117.0
2023-05-05 15:25:00,41.18,41.2,41.15,41.19,36734.0,38.8026,38.8215,38.7743,38.812,36734.0
2023-05-05 15:30:00,41.19,41.19,41.15,41.18,48527.0,38.812,38.812,38.7743,38.8026,48527.0
2023-05-05 15:35:00,41.18,41.18,41.13,41.14,40829.0,38.8026,38.8026,38.7555,38.7649,40829.0
2023-05-05 15:40:00,41.15,41.15,41.1,41.13,92181.0,38.7743,38.7743,38.7272,38.7555,92181.0
2023-05-05 15:45:00,41.13,41.15,41.1,41.14,89237.0,38.7555,38.7743,38.7272,38.7649,89237.0
2023-05-05 15:50:00,41.14,41.14,41.09,41.12,108548.0,38.7649,38.7649,38.7178,38.7461,108548.0
2023-05-05 15:55:00,41.12,41.18,41.09,41.18,351257.0,38.7461,38.8026,38.7178,38.8026,351257.0
2023-05-08 09:30:00,41.53,41.67,41.5,41.5,61780.0,39.1324,39.2643,39.1041,39.1041,61780.0
2023-05-08 09:35:00,41.51,41.7,41.51,41.63,30728.0,39.1136,39.2926,39.1136,39.2266,30728.0
2023-05-08 09:40:00,41.61,41.64,41.44,41.46,41339.0,39.2078,39.2361,39.0476,39.0664,41339.0
2023-05-08 09:45:00,41.45,41.46,41.31,41.31,22525.0,39.057,39.0664,38.9251,38.9251,22525.0
2023-05-08 09:50:00,41.32,41.41,41.24,41.35,17414.0,38.9345,39.0193,38.8591,38.9628,17414.0
2023-05-08 09:55:00,41.35,41.4,41.3,41.3,11179.0,38.9628,39.0099,38.9157,38.9157,11179.0
2023-05-08 10:00:00,41.3,41.42,41.29,41.41,17133.0,38.9157,39.0288,38.9063,39.0193,17133.0
2023-05-08 10:05:00,41.42,41.42,41.3,41.31,15953.0,39.0288,39.0288,38.9157,38.9251,15953.0
2023-05-08 10:10:00,41.31,41.36,41.27,41.31,18619.0,38.9251,38.9722,38.8874,38.9251,18619.0
2023-05-08 10:15:00,41.3,41.32,41.25,41.27,21453.0,38.9157,38.9345,38.8686,38.8874,21453.0
2023-05-08 10:20:00,41.27,41.3,41.22,41.23,22465.0,38.8874,38.9157,38.8403,38.8497,22465.0
2023-05-08 10:25:00,41.23,41.27,41.19,41.24,46170.0,38.8497,38.8874,38.812,38.8591,46170.0
2023-05-08 10:30:00,41.24,41.4,41.24,41.38,13961.0,38.8591,39.0099,38.8591,38.9911,13961.0
2023-05-08 10:35:00,41.38,41.43,41.34,41.42,28241.0,38.9911,39.0382,38.9534,39.0288,28241.0
2023-05-08 10:40:00,41.42,41.44,41.38,41.43,27825.0,39.0288,39.0476,38.9911,39.0382,27825.0
2023-05-08 10:45:00,41.42,41.42,41.36,41.41,17298.0,39.0288,39.0288,38.9722,39.0193,17298.0
2023-05-08 10:50:00,41.41,41.43,41.36,41.41,27552.0,39.0193,39.0382,38.9722,39.0193,27552.0
2023-05-08 10:55:00,41.4,41.52,41.39,41.5,21923.0,39.0099,39.123,39.0005,39.1041,21923.0
2023-05-08 11:00:00,41.5,41.53,41.47,41.51,13260.0,39.1041,39.1324,39.0759,39.1136,13260.0
2023-05-08 11:05:00,41.52,41.54,41.49,41.52,17246.0,39.123,39.1418,39.0947,39.123,17246.0
2023-05-08 11:10:00,41.52,41.56,41.48,41.49,17852.0,39.123,39.1607,39.0853,39.0947,17852.0
2023-05-08 11:15:00,41.49,41.52,41.48,41.51,13125.0,39.0947,39.123,39.0853,39.1136,13125.0
2023-05-08 11:20:00,41.51,41.51,41.43,41.45,11243.0,39.1136,39.1136,39.0382,39.057,11243.0
2023-05-08 11:25:00,41.45,41.47,41.43,41.46,23003.0,39.057,39.0759,39.0382,39.0664,23003.0
2023-05-08 11:30:00,41.45,41.47,41.34,41.39,82909.0,39.057,39.0759,38.9534,39.0005,82909.0
2023-05-08 11:35:00,41.39,41.4,41.35,41.36,30196.0,39.0005,39.0099,38.9628,38.9722,30196.0
2023-05-08 11:40:00,41.36,41.39,41.34,41.37,15102.0,38.9722,39.0005,38.9534,38.9816,15102.0
2023-05-08 11:45:00,41.37,41.43,41.37,41.43,29886.0,38.9816,39.0382,38.9816,39.0382,29886.0
2023-05-08 11:50:00,41.42,41.46,41.4,41.46,15613.0,39.0288,39.0664,39.0099,39.0664,15613.0
2023-05-08 11:55:00,41.47,41.49,41.43,41.46,14036.0,39.0759,39.0947,39.0382,39.0664,14036.0
2023-05-08 12:00:00,41.47,41.49,41.42,41.44,13091.0,39.0759,39.0947,39.0288,39.0476,13091.0
2023-05-08 12:05:00,41.44,41.49,41.43,41.48,13027.0,39.0476,39.0947,39.0382,39.0853,13027.0
2023-05-08 12:10:00,41.48,41.48,41.44,41.47,27255.0,39.0853,39.0853,39.0476,39.0759,27255.0
2023-05-08 12:15:00,41.46,41.54,41.44,41.54,17602.0,39.0664,39.1418,39.0476,39.1418,17602.0
2023-05-08 12:20:00,41.55,41.59,41.54,41.59,13625.0,39.1512,39.1889,39.1418,39.1889,13625.0
2023-05-08 12:25:00,41.59,41.62,41.56,41.6,47295.0,39.1889,39.2172,39.1607,39.1984,47295.0
2023-05-08 12:30:00,41.59,41.6,41.48,41.49,17579.0,39.1889,39.1984,39.0853,39.0947,17579.0
2023-05-08 12:35:00,41.48,41.51,41.46,41.5,12643.0,39.0853,39.1136,39.0664,39.1041,12643.0
2023-05-08 12:40:00,41.5,41.5,41.44,41.46,19376.0,39.1041,39.1041,39.0476,39.0664,19376.0
2023-05-08 12:45:00,41.46,41.46,41.34,41.36,13487.0,39.0664,39.0664,38.9534,38.9722,13487.0
2023-05-08 12:50:00,41.36,41.37,41.33,41.35,19117.0,38.9722,38.9816,38.9439,38.9628,19117.0
2023-05-08 12:55:00,41.35,41.37,41.31,41.36,9761.0,38.9628,38.9816,38.9251,38.9722,9761.0
2023-05-08 13:00:00,41.36,41.4,41.35,41.37,17810.0,38.9722,39.0099,38.9628,38.9816,17810.0
2023-05-08 13:05:00,41.37,41.39,41.36,41.39,12722.0,38.9816,39.0005,38.9722,39.0005,12722.0
2023-05-08 13:10:00,41.4,41.45,41.39,41.4,29870.0,39.0099,39.057,39.0005,39.0099,29870.0
2023-05-08 13:15:00,41.4,41.42,41.37,41.39,10272.0,39.0099,39.0288,38.9816,39.0005,10272.0
2023-05-08 13:20:00,41.39,41.42,41.38,41.4,14692.0,39.0005,39.0288,38.9911,39.0099,14692.0
2023-05-08 13:25:00,41.41,41.42,41.38,41.4,29570.0,39.0193,39.0288,38.9911,39.0099,29570.0
2023-05-08 13:30:00,41.39,41.42,41.38,41.41,25842.0,39.0005,39.0288,38.9911,39.0193,25842.0
2023-05-08 13:35:00,41.41,41.45,41.39,41.45,28699.0,39.0193,39.057,39.0005,39.057,28699.0
2023-05-08 13:40:00,41.45,41.55,41.45,41.53,16777.0,39.057,39.1512,39.057,39.1324,16777.0
2023-05-08 13:45:00,41.54,41.54,41.48,41.5,42546.0,39.1418,39.1418,39.0853,39.1041,42546.0
2023-05-08 13:50:00,41.5,41.51,41.48,41.48,15344.0,39.1041,39.1136,39.0853,39.0853,15344.0
2023-05-08 13:55:00,41.49,41.56,41.49,41.54,13634.0,39.0947,39.1607,39.0947,39.1418,13634.0
2023-05-08 14:00:00,41.54,41.54,41.52,41.52,45433.0,39.1418,39.1418,39.123,39.123,45433.0
2023-05-08 14:05:00,41.52,41.54,41.4,41.46,47856.0,39.123,39.1418,39.0099,39.0664,47856.0
2023-05-08 14:10:00,41.46,41.53,41.44,41.51,14008.0,39.0664,39.1324,39.0476,39.1136,14008.0
2023-05-08 14:15:00,41.51,41.53,41.5,41.52,15040.0,39.1136,39.1324,39.1041,39.123,15040.0
2023-05-08 14:20:00,41.53,41.6,41.53,41.59,18060.0,39.1324,39.1984,39.1324,39.1889,18060.0
2023-05-08 14:25:00,41.59,41.63,41.59,41.61,27956.0,39.1889,39.2266,39.1889,39.2078,27956.0
2023-05-08 14:30:00,41.61,41.61,41.54,41.58,50328.0,39.2078,39.2078,39.1418,39.1795,50328.0
2023-05-08 14:35:00,41.58,41.61,41.56,41.57,23415.0,39.1795,39.2078,39.1607,39.1701,23415.0
2023-05-08 14:40:00,41.57,41.58,41.54,41.55,18001.0,39.1701,39.1795,39.1418,39.1512,18001.0
2023-05-08 14:45:00,41.55,41.56,41.52,41.55,14488.0,39.1512,39.1607,39.123,39.1512,14488.0
2023-05-08 14:50:00,41.55,41.58,41.54,41.55,21106.0,39.1512,39.1795,39.1418,39.1512,21106.0
2023-05-08 14:55:00,41.55,41.58,41.53,41.55,27790.0,39.1512,39.1795,39.1324,39.1512,27790.0
2023-05-08 15:00:00,41.55,41.55,41.51,41.52,25618.0,39.1512,39.1512,39.1136,39.123,25618.0
2023-05-08 15:05:00,41.53,41.55,41.52,41.52,17266.0,39.1324,39.1512,39.123,39.123,17266.0
2023-05-08 15:10:00,41.52,41.54,41.5,41.52,25573.0,39.123,39.1418,39.1041,39.123,25573.0
2023-05-08 15:15:00,41.51,41.53,41.44,41.48,38681.0,39.1136,39.1324,39.0476,39.0853,38681.0
2023-05-08 15:20:00,41.48,41.49,41.46,41.47,27701.0,39.0853,39.0947,39.0664,39.0759,27701.0
2023-05-08 15:25:00,41.46,41.46,41.42,41.44,22837.0,39.0664,39.0664,39.0288,39.0476,22837.0
2023-05-08 15:30:00,41.44,41.48,41.43,41.47,21523.0,39.0476,39.0853,39.0382,39.0759,21523.0
2023-05-08 15:35:00,41.48,41.49,41.47,41.48,19270.0,39.0853,39.0947,39.0759,39.0853,19270.0
2023-05-08 15:40:00,41.48,41.49,41.46,41.48,59614.0,39.0853,39.0947,39.0664,39.0853,59614.0
2023-05-08 15:45:00,41.48,41.53,41.46,41.48,108983.0,39.0853,39.1324,39.0664,39.0853,108983.0
2023-05-08 15:50:00,41.49,41.5,41.45,41.5,82778.0,39.0947,39.1041,39.057,39.1041,82778.0
2023-05-08 15:55:00,41.5,41.52,41.47,41.51,224678.0,39.1041,39.123,39.0759,39.1136,224678.0
2023-05-09 09:30:00,41.26,41.31,41.08,41.28,61751.0,38.878,38.9251,38.7084,38.8968,61751.0
2023-05-09 09:35:00,41.31,41.38,41.25,41.26,18042.0,38.9251,38.9911,38.8686,38.878,18042.0
2023-05-09 09:40:00,41.28,41.42,41.26,41.34,18167.0,38.8968,39.0288,38.878,38.9534,18167.0
2023-05-09 09:45:00,41.37,41.41,41.2,41.22,38655.0,38.9816,39.0193,38.8215,38.8403,38655.0
2023-05-09 09:50:00,41.24,41.25,41.11,41.18,45960.0,38.8591,38.8686,38.7367,38.8026,45960.0
2023-05-09 09:55:00,41.18,41.18,41.07,41.1,22582.0,38.8026,38.8026,38.699,38.7272,22582.0
2023-05-09 10:00:00,41.11,41.17,41.06,41.13,37807.0,38.7367,38.7932,38.6895,38.7555,37807.0
2023-05-09 10:05:00,41.14,41.18,41.09,41.14,25814.0,38.7649,38.8026,38.7178,38.7649,25814.0
2023-05-09 10:10:00,41.14,41.21,41.08,41.2,21697.0,38.7649,38.8309,38.7084,38.8215,21697.0
2023-05-09 10:15:00,41.2,41.31,41.17,41.29,28185.0,38.8215,38.9251,38.7932,38.9063,28185.0
2023-05-09 10:20:00,41.29,41.32,41.25,41.29,19955.0,38.9063,38.9345,38.8686,38.9063,19955.0
2023-05-09 10:25:00,41.3,41.37,41.3,41.34,35814.0,38.9157,38.9816,38.9157,38.9534,35814.0
2023-05-09 10:30:00,41.34,41.38,41.27,41.27,23367.0,38.9534,38.9911,38.8874,38.8874,23367.0
2023-05-09 10:35:00,41.28,41.29,41.23,41.29,21904.0,38.8968,38.9063,38.8497,38.9063,21904.0
2023-05-09 10:40:00,41.3,41.42,41.3,41.41,15519.0,38.9157,39.0288,38.9157,39.0193,15519.0
2023-05-09 10:45:00,41.42,41.43,41.3,41.33,22433.0,39.0288,39.0382,38.9157,38.9439,22433.0
2023-05-09 10:50:00,41.33,41.39,41.3,41.39,173514.0,38.9439,39.0005,38.9157,39.0005,173514.0
2023-05-09 10:55:00,41.39,41.44,41.37,41.39,37422.0,39.0005,39.0476,38.9816,39.0005,37422.0
2023-05-09 11:00:00,41.39,41.42,41.36,41.39,14105.0,39.0005,39.0288,38.9722,39.0005,14105.0
2023-05-09 11:05:00,41.38,41.4,41.34,41.4,14870.0,38.9911,39.0099,38.9534,39.0099,14870.0
2023-05-09 11:10:00,41.39,41.4,41.27,41.3,19417.0,39.0005,39.0099,38.8874,38.9157,19417.0
2023-05-09 11:15:00,41.31,41.36,41.3,41.36,27747.0,38.9251,38.9722,38.9157,38.9722,27747.0
2023-05-09 11:20:00,41.36,41.39,41.34,41.34,14348.0,38.9722,39.0005,38.9534,38.9534,14348.0
2023-05-09 11:25:00,41.35,41.35,41.26,41.27,21894.0,38.9628,38.9628,38.878,38.8874,21894.0
2023-05-09 11:30:00,41.27,41.31,41.26,41.3,22388.0,38.8874,38.9251,38.878,38.9157,22388.0
2023-05-09 11:35:00,41.3,41.33,41.27,41.28,20313.0,38.9157,38.9439,38.8874,38.8968,20313.0
2023-05-09 11:40:00,41.27,41.29,41.22,41.26,13735.0,38.8874,38.9063,38.8403,38.878,13735.0
2023-05-09 11:45:00,41.26,41.28,41.25,41.28,16921.0,38.878,38.8968,38.8686,38.8968,16921.0
2023-05-09 11:50:00,41.29,41.29,41.26,41.29,12581.0,38.9063,38.9063,38.878,38.9063,12581.0
2023-05-09 11:55:00,41.29,41.31,41.26,41.31,15187.0,38.9063,38.9251,38.878,38.9251,15187.0
2023-05-09 12:00:00,41.3,41.33,41.28,41.3,12598.0,38.9157,38.9439,38.8968,38.9157,12598.0
2023-05-09 12:05:00,41.3,41.33,41.29,41.3,18125.0,38.9157,38.9439,38.9063,38.9157,18125.0
2023-05-09 12:10:00,41.3,41.3,41.23,41.24,24332.0,38.9157,38.9157,38.8497,38.8591,24332.0
2023-05-09 12:15:00,41.23,41.24,41.2,41.22,12680.0,38.8497,38.8591,38.8215,38.8403,12680.0
2023-05-09 12:20:00,41.22,41.23,41.18,41.22,13655.0,38.8403,38.8497,38.8026,38.8403,13655.0
2023-05-09 12:25:00,41.21,41.22,41.14,41.16,20692.0,38.8309,38.8403,38.7649,38.7838,20692.0
2023-05-09 12:30:00,41.16,41.27,41.16,41.27,20110.0,38.7838,38.8874,38.7838,38.8874,20110.0
2023-05-09 12:35:00,41.26,41.26,41.18,41.2,13875.0,38.878,38.878,38.8026,38.8215,13875.0
2023-05-09 12:40:00,41.2,41.2,41.16,41.19,10556.0,38.8215,38.8215,38.7838,38.812,10556.0
2023-05-09 12:45:00,41.19,41.2,41.17,41.19,8417.0,38.812,38.8215,38.7932,38.812,8417.0
2023-05-09 12:50:00,41.19,41.19,41.16,41.19,21193.0,38.812,38.812,38.7838,38.812,21193.0
2023-05-09 12:55:00,41.19,41.2,41.14,41.18,24964.0,38.812,38.8215,38.7649,38.8026,24964.0
2023-05-09 13:00:00,41.18,41.2,41.16,41.18,22423.0,38.8026,38.8215,38.7838,38.8026,22423.0
2023-05-09 13:05:00,41.18,41.21,41.15,41.16,19152.0,38.8026,38.8309,38.7743,38.7838,19152.0
2023-05-09 13:10:00,41.15,41.16,41.11,41.12,13060.0,38.7743,38.7838,38.7367,38.7461,13060.0
2023-05-09 13:15:00,41.13,41.17,41.13,41.15,13318.0,38.7555,38.7932,38.7555,38.7743,13318.0
2023-05-09 13:20:00,41.16,41.2,41.16,41.19,12110.0,38.7838,38.8215,38.7838,38.812,12110.0
2023-05-09 13:25:00,41.19,41.22,41.18,41.21,11871.0,38.812,38.8403,38.8026,38.8309,11871.0
2023-05-09 13:30:00,41.22,41.26,41.22,41.26,18200.0,38.8403,38.878,38.8403,38.878,18200.0
2023-05-09 13:35:00,41.26,41.28,41.24,41.25,14602.0,38.878,38.8968,38.8591,38.8686,14602.0
2023-05-09 13:40:00,41.25,41.26,41.22,41.25,8736.0,38.8686,38.878,38.8403,38.8686,8736.0
2023-05-09 13:45:00,41.25,41.36,41.24,41.36,19818.0,38.8686,38.9722,38.8591,38.9722,19818.0
2023-05-09 13:50:00,41.36,41.43,41.34,41.43,16087.0,38.9722,39.0382,38.9534,39.0382,16087.0
2023-05-09 13:55:00,41.43,41.5,41.43,41.48,14359.0,39.0382,39.1041,39.0382,39.0853,14359.0
2023-05-09 14:00:00,41.48,41.5,41.46,41.48,18896.0,39.0853,39.1041,39.0664,39.0853,18896.0
2023-05-09 14:05:00,41.48,41.49,41.45,41.49,16676.0,39.0853,39.0947,39.057,39.0947,16676.0
2023-05-09 14:10:00,41.48,41.49,41.43,41.46,21766.0,39.0853,39.0947,39.0382,39.0664,21766.0
2023-05-09 14:15:00,41.46,41.52,41.46,41.5,18075.0,39.0664,39.123,39.0664,39.1041,18075.0
2023-05-09 14:20:00,41.51,41.51,41.46,41.47,21013.0,39.1136,39.1136,39.0664,39.0759,21013.0
2023-05-09 14:25:00,41.48,41.49,41.44,41.47,17709.0,39.0853,39.0947,39.0476,39.0759,17709.0
2023-05-09 14:30:00,41.47,41.57,41.46,41.54,48977.0,39.0759,39.1701,39.0664,39.1418,48977.0
2023-05-09 14:35:00,41.54,41.58,41.54,41.55,24296.0,39.1418,39.1795,39.1418,39.1512,24296.0
2023-05-09 14:40:00,41.56,41.59,41.55,41.57,18082.0,39.1607,39.1889,39.1512,39.1701,18082.0
2023-05-09 14:45:00,41.57,41.57,41.54,41.57,15076.0,39.1701,39.1701,39.1418,39.1701,15076.0
2023-05-09 14:50:00,41.57,41.57,41.49,41.51,19347.0,39.1701,39.1701,39.0947,39.1136,19347.0
2023-05-09 14:55:00,41.51,41.57,41.51,41.55,40089.0,39.1136,39.1701,39.1136,39.1512,40089.0
2023-05-09 15:00:00,41.55,41.56,41.52,41.54,29561.0,39.1512,39.1607,39.123,39.1418,29561.0
2023-05-09 15:05:00,41.55,41.58,41.54,41.55,29155.0,39.1512,39.1795,39.1418,39.1512,29155.0
2023-05-09 15:10:00,41.55,41.59,41.54,41.56,39150.0,39.1512,39.1889,39.1418,39.1607,39150.0
2023-05-09 15:15:00,41.56,41.58,41.53,41.55,28512.0,39.1607,39.1795,39.1324,39.1512,28512.0
2023-05-09 15:20:00,41.55,41.56,41.53,41.56,54815.0,39.1512,39.1607,39.1324,39.1607,54815.0
2023-05-09 15:25:00,41.57,41.61,41.56,41.59,27632.0,39.1701,39.2078,39.1607,39.1889,27632.0
2023-05-09 15:30:00,41.59,41.64,41.59,41.63,50167.0,39.1889,39.2361,39.1889,39.2266,50167.0
2023-05-09 15:35:00,41.63,41.66,41.61,41.63,60680.0,39.2266,39.2549,39.2078,39.2266,60680.0
2023-05-09 15:40:00,41.63,41.63,41.57,41.58,88335.0,39.2266,39.2266,39.1701,39.1795,88335.0
2023-05-09 15:45:00,41.58,41.61,41.52,41.59,90853.0,39.1795,39.2078,39.123,39.1889,90853.0
2023-05-09 15:50:00,41.58,41.58,41.54,41.55,79668.0,39.1795,39.1795,39.1418,39.1512,79668.0
2023-05-09 15:55:00,41.55,41.56,41.49,41.55,362841.0,39.1512,39.1607,39.0947,39.1512,362841.0
2023-05-10 09:30:00,41.9,42.09,41.67,41.69,42304.0,39.481,39.6601,39.2643,39.2832,42304.0
2023-05-10 09:35:00,41.69,41.72,41.43,41.48,40616.0,39.2832,39.3114,39.0382,39.0853,40616.0
2023-05-10 09:40:00,41.48,41.58,41.47,41.49,37305.0,39.0853,39.1795,39.0759,39.0947,37305.0
2023-05-10 09:45:00,41.48,41.5,41.24,41.3,35066.0,39.0853,39.1041,38.8591,38.9157,35066.0
2023-05-10 09:50:00,41.31,41.37,41.22,41.23,20150.0,38.9251,38.9816,38.8403,38.8497,20150.0
2023-05-10 09:55:00,41.23,41.34,41.23,41.33,25276.0,38.8497,38.9534,38.8497,38.9439,25276.0
2023-05-10 10:00:00,41.33,41.47,41.32,41.42,23309.0,38.9439,39.0759,38.9345,39.0288,23309.0
2023-05-10 10:05:00,41.43,41.51,41.39,41.4,32310.0,39.0382,39.1136,39.0005,39.0099,32310.0
2023-05-10 10:10:00,41.4,41.45,41.34,41.4,33313.0,39.0099,39.057,38.9534,39.0099,33313.0
2023-05-10 10:15:00,41.4,41.43,41.22,41.23,30826.0,39.0099,39.0382,38.8403,38.8497,30826.0
2023-05-10 10:20:00,41.23,41.31,41.2,41.23,17869.0,38.8497,38.9251,38.8215,38.8497,17869.0
2023-05-10 10:25:00,41.24,41.24,41.13,41.14,27334.0,38.8591,38.8591,38.7555,38.7649,27334.0
2023-05-10 10:30:00,41.14,41.27,41.14,41.21,29124.0,38.7649,38.8874,38.7649,38.8309,29124.0
2023-05-10 10:35:00,41.22,41.25,41.12,41.19,14712.0,38.8403,38.8686,38.7461,38.812,14712.0
2023-05-10 10:40:00,41.21,41.26,41.15,41.17,20072.0,38.8309,38.878,38.7743,38.7932,20072.0
2023-05-10 10:45:00,41.17,41.23,41.08,41.17,24346.0,38.7932,38.8497,38.7084,38.7932,24346.0
2023-05-10 10:50:00,41.17,41.2,41.08,41.18,25868.0,38.7932,38.8215,38.7084,38.8026,25868.0
2023-05-10 10:55:00,41.18,41.18,41.1,41.12,23335.0,38.8026,38.8026,38.7272,38.7461,23335.0
2023-05-10 11:00:00,41.12,41.16,41.09,41.13,29071.0,38.7461,38.7838,38.7178,38.7555,29071.0
2023-05-10 11:05:00,41.14,41.15,41.1,41.15,24114.0,38.7649,38.7743,38.7272,38.7743,24114.0
2023-05-10 11:10:00,41.14,41.16,41.08,41.09,14685.0,38.7649,38.7838,38.7084,38.7178,14685.0
2023-05-10 11:15:00,41.09,41.13,41.03,41.12,93831.0,38.7178,38.7555,38.6613,38.7461,93831.0
2023-05-10 11:20:00,41.12,41.16,41.09,41.09,16998.0,38.7461,38.7838,38.7178,38.7178,16998.0
2023-05-10 11:25:00,41.1,41.11,41.05,41.08,25044.0,38.7272,38.7367,38.6801,38.7084,25044.0
2023-05-10 11:30:00,41.08,41.08,41.0,41.06,27004.0,38.7084,38.7084,38.633,38.6895,27004.0
2023-05-10 11:35:00,41.05,41.06,41.02,41.03,16294.0,38.6801,38.6895,38.6518,38.6613,16294.0
2023-05-10 11:40:00,41.03,41.13,41.02,41.09,12969.0,38.6613,38.7555,38.6518,38.7178,12969.0
2023-05-10 11:45:00,41.09,41.11,41.06,41.09,18974.0,38.7178,38.7367,38.6895,38.7178,18974.0
2023-05-10 11:50:00,41.09,41.12,41.08,41.09,21965.0,38.7178,38.7461,38.7084,38.7178,21965.0
2023-05-10 11:55:00,41.09,41.12,41.06,41.09,58802.0,38.7178,38.7461,38.6895,38.7178,58802.0
2023-05-10 12:00:00,41.1,41.11,41.04,41.07,24356.0,38.7272,38.7367,38.6707,38.699,24356.0
2023-05-10 12:05:00,41.06,41.07,40.98,41.04,27502.0,38.6895,38.699,38.6142,38.6707,27502.0
2023-05-10 12:10:00,41.04,41.13,41.03,41.09,18709.0,38.6707,38.7555,38.6613,38.7178,18709.0
2023-05-10 12:15:00,41.09,41.13,41.08,41.12,26681.0,38.7178,38.7555,38.7084,38.7461,26681.0
2023-05-10 12:20:00,41.12,41.19,41.11,41.18,15407.0,38.7461,38.812,38.7367,38.8026,15407.0
2023-05-10 12:25:00,41.19,41.21,41.12,41.12,20152.0,38.812,38.8309,38.7461,38.7461,20152.0
2023-05-10 12:30:00,41.13,41.13,41.06,41.06,21827.0,38.7555,38.7555,38.6895,38.6895,21827.0
2023-05-10 12:35:00,41.06,41.06,41.02,41.05,15973.0,38.6895,38.6895,38.6518,38.6801,15973.0
2023-05-10 12:40:00,41.05,41.08,41.03,41.05,15093.0,38.6801,38.7084,38.6613,38.6801,15093.0
2023-05-10 12:45:00,41.05,41.07,41.02,41.03,15533.0,38.6801,38.699,38.6518,38.6613,15533.0
2023-05-10 12:50:00,41.02,41.06,41.02,41.05,12519.0,38.6518,38.6895,38.6518,38.6801,12519.0
2023-05-10 12:55:00,41.04,41.04,40.99,41.02,10821.0,38.6707,38.6707,38.6236,38.6518,10821.0
2023-05-10 13:00:00,41.02,41.02,40.95,40.95,8330.0,38.6518,38.6518,38.5859,38.5859,8330.0
2023-05-10 13:05:00,40.95,40.96,40.92,40.94,10630.0,38.5859,38.5953,38.5576,38.5765,10630.0
2023-05-10 13:10:00,40.93,40.96,40.9,40.95,15296.0,38.567,38.5953,38.5388,38.5859,15296.0
2023-05-10 13:15:00,40.95,40.96,40.92,40.96,7681.0,38.5859,38.5953,38.5576,38.5953,7681.0
2023-05-10 13:20:00,40.96,40.96,40.88,40.89,22032.0,38.5953,38.5953,38.5199,38.5294,22032.0
2023-05-10 13:25:00,40.89,40.89,40.8,40.87,16293.0,38.5294,38.5294,38.4445,38.5105,16293.0
2023-05-10 13:30:00,40.86,40.91,40.85,40.88,14162.0,38.5011,38.5482,38.4917,38.5199,14162.0
2023-05-10 13:35:00,40.88,40.89,40.75,40.76,16410.0,38.5199,38.5294,38.3974,38.4069,16410.0
2023-05-10 13:40:00,40.76,40.83,40.76,40.82,11584.0,38.4069,38.4728,38.4069,38.4634,11584.0
2023-05-10 13:45:00,40.83,40.91,40.81,40.9,25314.0,38.4728,38.5482,38.454,38.5388,25314.0
2023-05-10 13:50:00,40.91,40.95,40.87,40.94,21716.0,38.5482,38.5859,38.5105,38.5765,21716.0
2023-05-10 13:55:00,40.94,40.97,40.93,40.97,11092.0,38.5765,38.6047,38.567,38.6047,11092.0
2023-05-10 14:00:00,40.97,41.01,40.96,40.98,10500.0,38.6047,38.6424,38.5953,38.6142,10500.0
2023-05-10 14:05:00,40.98,41.0,40.96,40.99,12644.0,38.6142,38.633,38.5953,38.6236,12644.0
2023-05-10 14:10:00,41.0,41.03,40.95,40.95,27630.0,38.633,38.6613,38.5859,38.5859,27630.0
2023-05-10 14:15:00,40.95,40.98,40.89,40.91,35477.0,38.5859,38.6142,38.5294,38.5482,35477.0
2023-05-10 14:20:00,40.91,40.91,40.84,40.84,21881.0,38.5482,38.5482,38.4822,38.4822,21881.0
2023-05-10 14:25:00,40.84,40.96,40.83,40.94,13726.0,38.4822,38.5953,38.4728,38.5765,13726.0
2023-05-10 14:30:00,40.94,40.98,40.94,40.98,15516.0,38.5765,38.6142,38.5765,38.6142,15516.0
2023-05-10 14:35:00,40.98,41.0,40.97,40.97,26876.0,38.6142,38.633,38.6047,38.6047,26876.0
2023-05-10 14:40:00,40.96,41.01,40.95,40.98,20940.0,38.5953,38.6424,38.5859,38.6142,20940.0
2023-05-10 14:45:00,40.99,41.01,40.89,40.91,21598.0,38.6236,38.6424,38.5294,38.5482,21598.0
2023-05-10 14:50:00,40.91,40.95,40.89,40.92,14495.0,38.5482,38.5859,38.5294,38.5576,14495.0
2023-05-10 14:55:00,40.92,40.95,40.91,40.93,16020.0,38.5576,38.5859,38.5482,38.567,16020.0
2023-05-10 15:00:00,40.92,40.92,40.86,40.87,25275.0,38.5576,38.5576,38.5011,38.5105,25275.0
2023-05-10 15:05:00,40.88,40.92,40.88,40.91,46858.0,38.5199,38.5576,38.5199,38.5482,46858.0
2023-05-10 15:10:00,40.91,40.97,40.9,40.93,58571.0,38.5482,38.6047,38.5388,38.567,58571.0
2023-05-10 15:15:00,40.94,40.96,40.91,40.95,37732.0,38.5765,38.5953,38.5482,38.5859,37732.0
2023-05-10 15:20:00,40.94,41.03,40.94,41.03,33854.0,38.5765,38.6613,38.5765,38.6613,33854.0
2023-05-10 15:25:00,41.03,41.1,41.03,41.07,37084.0,38.6613,38.7272,38.6613,38.699,37084.0
2023-05-10 15:30:00,41.07,41.13,41.05,41.09,46074.0,38.699,38.7555,38.6801,38.7178,46074.0
2023-05-10 15:35:00,41.09,41.13,41.06,41.13,45191.0,38.7178,38.7555,38.6895,38.7555,45191.0
2023-05-10 15:40:00,41.13,41.14,41.09,41.09,57880.0,38.7555,38.7649,38.7178,38.7178,57880.0
2023-05-10 15:45:00,41.09,41.14,41.08,41.11,91559.0,38.7178,38.7649,38.7084,38.7367,91559.0
2023-05-10 15:50:00,41.1,41.1,40.96,41.05,99679.0,38.7272,38.7272,38.5953,38.6801,99679.0
2023-05-10 15:55:00,41.05,41.06,41.01,41.01,252014.0,38.6801,38.6895,38.6424,38.6424,252014.0
2023-05-11 09:30:00,40.61,40.63,40.24,40.33,118957.0,38.2655,38.2844,37.9169,38.0017,118957.0
2023-05-11 09:35:00,40.33,40.52,40.31,40.43,27613.0,38.0017,38.1807,37.9828,38.0959,27613.0
2023-05-11 09:40:00,40.43,40.62,40.43,40.58,29511.0,38.0959,38.2749,38.0959,38.2372,29511.0
2023-05-11 09:45:00,40.58,40.67,40.45,40.47,69717.0,38.2372,38.3221,38.1148,38.1336,69717.0
2023-05-11 09:50:00,40.48,40.57,40.39,40.46,197592.0,38.143,38.2278,38.0582,38.1242,197592.0
2023-05-11 09:55:00,40.48,40.57,40.47,40.53,36222.0,38.143,38.2278,38.1336,38.1901,36222.0
2023-05-11 10:00:00,40.54,40.59,40.46,40.52,44599.0,38.1996,38.2467,38.1242,38.1807,44599.0
2023-05-11 10:05:00,40.52,40.52,40.43,40.45,36312.0,38.1807,38.1807,38.0959,38.1148,36312.0
2023-05-11 10:10:00,40.45,40.46,40.36,40.44,38223.0,38.1148,38.1242,38.0299,38.1053,38223.0
2023-05-11 10:15:00,40.44,40.49,40.37,40.37,28944.0,38.1053,38.1524,38.0394,38.0394,28944.0
2023-05-11 10:20:00,40.39,40.43,40.32,40.43,27088.0,38.0582,38.0959,37.9923,38.0959,27088.0
2023-05-11 10:25:00,40.44,40.58,40.44,40.58,39016.0,38.1053,38.2372,38.1053,38.2372,39016.0
2023-05-11 10:30:00,40.58,40.61,40.51,40.54,26938.0,38.2372,38.2655,38.1713,38.1996,26938.0
2023-05-11 10:35:00,40.55,40.59,40.5,40.56,32624.0,38.209,38.2467,38.1619,38.2184,32624.0
2023-05-11 10:40:00,40.56,40.63,40.54,40.61,27058.0,38.2184,38.2844,38.1996,38.2655,27058.0
2023-05-11 10:45:00,40.61,40.76,40.59,40.76,35911.0,38.2655,38.4069,38.2467,38.4069,35911.0
2023-05-11 10:50:00,40.76,40.78,40.72,40.74,34326.0,38.4069,38.4257,38.3692,38.388,34326.0
2023-05-11 10:55:00,40.75,40.79,40.71,40.75,43590.0,38.3974,38.4351,38.3597,38.3974,43590.0
2023-05-11 11:00:00,40.76,40.79,40.74,40.75,23850.0,38.4069,38.4351,38.388,38.3974,23850.0
2023-05-11 11:05:00,40.76,40.81,40.74,40.76,33775.0,38.4069,38.454,38.388,38.4069,33775.0
2023-05-11 11:10:00,40.76,40.76,40.69,40.71,21868.0,38.4069,38.4069,38.3409,38.3597,21868.0
2023-05-11 11:15:00,40.72,40.75,40.69,40.71,17013.0,38.3692,38.3974,38.3409,38.3597,17013.0
2023-05-11 11:20:00,40.71,40.74,40.67,40.71,21684.0,38.3597,38.388,38.3221,38.3597,21684.0
2023-05-11 11:25:00,40.71,40.82,40.68,40.81,35149.0,38.3597,38.4634,38.3315,38.454,35149.0
2023-05-11 11:30:00,40.81,40.88,40.8,40.85,57588.0,38.454,38.5199,38.4445,38.4917,57588.0
2023-05-11 11:35:00,40.85,40.92,40.85,40.87,24988.0,38.4917,38.5576,38.4917,38.5105,24988.0
2023-05-11 11:40:00,40.87,40.98,40.85,40.96,265057.0,38.5105,38.6142,38.4917,38.5953,265057.0
2023-05-11 11:45:00,40.97,40.98,40.89,40.9,31468.0,38.6047,38.6142,38.5294,38.5388,31468.0
2023-05-11 11:50:00,40.9,40.9,40.85,40.89,32502.0,38.5388,38.5388,38.4917,38.5294,32502.0
2023-05-11 11:55:00,40.88,40.9,40.84,40.9,14818.0,38.5199,38.5388,38.4822,38.5388,14818.0
2023-05-11 12:00:00,40.9,40.94,40.8,40.81,40949.0,38.5388,38.5765,38.4445,38.454,40949.0
2023-05-11 12:05:00,40.8,40.85,40.78,40.8,32610.0,38.4445,38.4917,38.4257,38.4445,32610.0
2023-05-11 12:10:00,40.8,40.8,40.75,40.78,18065.0,38.4445,38.4445,38.3974,38.4257,18065.0
2023-05-11 12:15:00,40.77,40.77,40.72,40.76,33308.0,38.4163,38.4163,38.3692,38.4069,33308.0
2023-05-11 12:20:00,40.76,40.82,40.73,40.8,20637.0,38.4069,38.4634,38.3786,38.4445,20637.0
2023-05-11 12:25:00,40.8,40.81,40.73,40.75,18935.0,38.4445,38.454,38.3786,38.3974,18935.0
2023-05-11 12:30:00,40.75,40.76,40.71,40.72,14066.0,38.3974,38.4069,38.3597,38.3692,14066.0
2023-05-11 12:35:00,40.71,40.75,40.7,40.74,23788.0,38.3597,38.3974,38.3503,38.388,23788.0
2023-05-11 12:40:00,40.73,40.76,40.71,40.73,15592.0,38.3786,38.4069,38.3597,38.3786,15592.0
2023-05-11 12:45:00,40.72,40.73,40.7,40.72,13693.0,38.3692,38.3786,38.3503,38.3692,13693.0
2023-05-11 12:50:00,40.71,40.72,40.66,40.66,20410.0,38.3597,38.3692,38.3126,38.3126,20410.0
2023-05-11 12:55:00,40.66,40.69,40.64,40.68,11720.0,38.3126,38.3409,38.2938,38.3315,11720.0
2023-05-11 13:00:00,40.69,40.69,40.63,40.64,22760.0,38.3409,38.3409,38.2844,38.2938,22760.0
2023-05-11 13:05:00,40.63,40.71,40.63,40.64,35063.0,38.2844,38.3597,38.2844,38.2938,35063.0
2023-05-11 13:10:00,40.64,40.67,40.6,40.64,37141.0,38.2938,38.3221,38.2561,38.2938,37141.0
2023-05-11 13:15:00,40.64,40.77,40.63,40.77,34917.0,38.2938,38.4163,38.2844,38.4163,34917.0
2023-05-11 13:20:00,40.77,40.78,40.65,40.66,37379.0,38.4163,38.4257,38.3032,38.3126,37379.0
2023-05-11 13:25:00,40.65,40.69,40.64,40.64,17982.0,38.3032,38.3409,38.2938,38.2938,17982.0
2023-05-11 13:30:00,40.64,40.66,40.61,40.63,30167.0,38.2938,38.3126,38.2655,38.2844,30167.0
2023-05-11 13:35:00,40.63,40.76,40.62,40.75,10206.0,38.2844,38.4069,38.2749,38.3974,10206.0
2023-05-11 13:40:00,40.76,40.78,40.7,40.72,26102.0,38.4069,38.4257,38.3503,38.3692,26102.0
2023-05-11 13:45:00,40.72,40.73,40.63,40.64,19936.0,38.3692,38.3786,38.2844,38.2938,19936.0
2023-05-11 13:50:00,40.63,40.7,40.62,40.68,16242.0,38.2844,38.3503,38.2749,38.3315,16242.0
2023-05-11 13:55:00,40.68,40.69,40.64,40.69,35430.0,38.3315,38.3409,38.2938,38.3409,35430.0
2023-05-11 14:00:00,40.69,40.71,40.65,40.7,11741.0,38.3409,38.3597,38.3032,38.3503,11741.0
2023-05-11 14:05:00,40.69,40.71,40.67,40.71,13131.0,38.3409,38.3597,38.3221,38.3597,13131.0
2023-05-11 14:10:00,40.71,40.72,40.58,40.62,94296.0,38.3597,38.3692,38.2372,38.2749,94296.0
2023-05-11 14:15:00,40.62,40.63,40.53,40.54,82337.0,38.2749,38.2844,38.1901,38.1996,82337.0
2023-05-11 14:20:00,40.53,40.6,40.51,40.59,22650.0,38.1901,38.2561,38.1713,38.2467,22650.0
2023-05-11 14:25:00,40.6,40.65,40.58,40.65,13955.0,38.2561,38.3032,38.2372,38.3032,13955.0
2023-05-11 14:30:00,40.65,40.66,40.63,40.65,14252.0,38.3032,38.3126,38.2844,38.3032,14252.0
2023-05-11 14:35:00,40.66,40.67,40.62,40.66,15913.0,38.3126,38.3221,38.2749,38.3126,15913.0
2023-05-11 14:40:00,40.66,40.7,40.65,40.68,24526.0,38.3126,38.3503,38.3032,38.3315,24526.0
2023-05-11 14:45:00,40.68,40.69,40.63,40.68,22061.0,38.3315,38.3409,38.2844,38.3315,22061.0
2023-05-11 14:50:00,40.67,40.68,40.63,40.64,15308.0,38.3221,38.3315,38.2844,38.2938,15308.0
2023-05-11 14:55:00,40.64,40.68,40.64,40.66,16752.0,38.2938,38.3315,38.2938,38.3126,16752.0
2023-05-11 15:00:00,40.66,40.69,40.65,40.68,16407.0,38.3126,38.3409,38.3032,38.3315,16407.0
2023-05-11 15:05:00,40.67,40.71,40.65,40.7,19456.0,38.3221,38.3597,38.3032,38.3503,19456.0
2023-05-11 15:10:00,40.7,40.7,40.64,40.65,11717.0,38.3503,38.3503,38.2938,38.3032,11717.0
2023-05-11 15:15:00,40.65,40.65,40.61,40.65,27819.0,38.3032,38.3032,38.2655,38.3032,27819.0
2023-05-11 15:20:00,40.64,40.67,40.62,40.66,24395.0,38.2938,38.3221,38.2749,38.3126,24395.0
2023-05-11 15:25:00,40.66,40.67,40.62,40.64,17368.0,38.3126,38.3221,38.2749,38.2938,17368.0
2023-05-11 15:30:00,40.64,40.67,40.62,40.64,28671.0,38.2938,38.3221,38.2749,38.2938,28671.0
2023-05-11 15:35:00,40.65,40.65,40.6,40.63,50048.0,38.3032,38.3032,38.2561,38.2844,50048.0
2023-05-11 15:40:00,40.63,40.65,40.59,40.62,49692.0,38.2844,38.3032,38.2467,38.2749,49692.0
2023-05-11 15:45:00,40.61,40.68,40.6,40.66,51584.0,38.2655,38.3315,38.2561,38.3126,51584.0
2023-05-11 15:50:00,40.65,40.66,40.61,40.66,114406.0,38.3032,38.3126,38.2655,38.3126,114406.0
2023-05-11 15:55:00,40.65,40.7,40.64,40.68,214022.0,38.3032,38.3503,38.2938,38.3315,214022.0
2023-05-12 09:30:00,41.05,41.06,40.7,40.72,81878.0,38.6801,38.6895,38.3503,38.3692,81878.0
2023-05-12 09:35:00,40.73,40.83,40.71,40.74,61157.0,38.3786,38.4728,38.3597,38.388,61157.0
2023-05-12 09:40:00,40.73,40.77,40.65,40.69,55915.0,38.3786,38.4163,38.3032,38.3409,55915.0
2023-05-12 09:45:00,40.69,40.72,40.57,40.62,67856.0,38.3409,38.3692,38.2278,38.2749,67856.0
2023-05-12 09:50:00,40.62,40.76,40.61,40.72,115692.0,38.2749,38.4069,38.2655,38.3692,115692.0
2023-05-12 09:55:00,40.72,40.77,40.61,40.62,74205.0,38.3692,38.4163,38.2655,38.2749,74205.0
2023-05-12 10:00:00,40.6,40.65,40.46,40.5,67765.0,38.2561,38.3032,38.1242,38.1619,67765.0
2023-05-12 10:05:00,40.5,40.6,40.47,40.56,43804.0,38.1619,38.2561,38.1336,38.2184,43804.0
2023-05-12 10:10:00,40.57,40.59,40.49,40.5,32047.0,38.2278,38.2467,38.1524,38.1619,32047.0
2023-05-12 10:15:00,40.51,40.52,40.45,40.48,40306.0,38.1713,38.1807,38.1148,38.143,40306.0
2023-05-12 10:20:00,40.49,40.5,40.45,40.45,33496.0,38.1524,38.1619,38.1148,38.1148,33496.0
2023-05-12 10:25:00,40.45,40.52,40.39,40.4,31911.0,38.1148,38.1807,38.0582,38.0676,31911.0
2023-05-12 10:30:00,40.4,40.43,40.36,40.42,38087.0,38.0676,38.0959,38.0299,38.0865,38087.0
2023-05-12 10:35:00,40.41,40.42,40.35,40.38,22970.0,38.0771,38.0865,38.0205,38.0488,22970.0
2023-05-12 10:40:00,40.38,40.43,40.35,40.43,35633.0,38.0488,38.0959,38.0205,38.0959,35633.0
2023-05-12 10:45:00,40.43,40.45,40.37,40.41,61449.0,38.0959,38.1148,38.0394,38.0771,61449.0
2023-05-12 10:50:00,40.41,40.45,40.4,40.45,55359.0,38.0771,38.1148,38.0676,38.1148,55359.0
2023-05-12 10:55:00,40.45,40.5,40.42,40.5,56451.0,38.1148,38.1619,38.0865,38.1619,56451.0
2023-05-12 11:00:00,40.5,40.56,40.49,40.53,42936.0,38.1619,38.2184,38.1524,38.1901,42936.0
2023-05-12 11:05:00,40.52,40.55,40.41,40.44,31101.0,38.1807,38.209,38.0771,38.1053,31101.0
2023-05-12 11:10:00,40.44,40.44,40.34,40.36,39579.0,38.1053,38.1053,38.0111,38.0299,39579.0
2023-05-12 11:15:00,40.35,40.36,40.31,40.32,36854.0,38.0205,38.0299,37.9828,37.9923,36854.0
2023-05-12 11:20:00,40.32,40.35,40.26,40.27,41446.0,37.9923,38.0205,37.9357,37.9451,41446.0
2023-05-12 11:25:00,40.27,40.36,40.26,40.36,32916.0,37.9451,38.0299,37.9357,38.0299,32916.0
2023-05-12 11:30:00,40.35,40.36,40.32,40.34,29047.0,38.0205,38.0299,37.9923,38.0111,29047.0
2023-05-12 11:35:00,40.34,40.34,40.21,40.22,34975.0,38.0111,38.0111,37.8886,37.898,34975.0
2023-05-12 11:40:00,40.21,40.22,40.17,40.18,26514.0,37.8886,37.898,37.8509,37.8603,26514.0
2023-05-12 11:45:00,40.18,40.29,40.17,40.26,102666.0,37.8603,37.964,37.8509,37.9357,102666.0
2023-05-12 11:50:00,40.26,40.26,40.21,40.24,15614.0,37.9357,37.9357,37.8886,37.9169,15614.0
2023-05-12 11:55:00,40.24,40.27,40.22,40.26,18974.0,37.9169,37.9451,37.898,37.9357,18974.0
2023-05-12 12:00:00,40.27,40.28,40.18,40.18,30694.0,37.9451,37.9546,37.8603,37.8603,30694.0
2023-05-12 12:05:00,40.19,40.21,40.17,40.19,19431.0,37.8698,37.8886,37.8509,37.8698,19431.0
2023-05-12 12:10:00,40.2,40.2,40.03,40.06,275094.0,37.8792,37.8792,37.719,37.7473,275094.0
2023-05-12 12:15:00,40.06,40.2,40.05,40.16,38923.0,37.7473,37.8792,37.7378,37.8415,38923.0
2023-05-12 12:20:00,40.16,40.16,40.03,40.06,54031.0,37.8415,37.8415,37.719,37.7473,54031.0
2023-05-12 12:25:00,40.06,40.12,40.05,40.09,43834.0,37.7473,37.8038,37.7378,37.7755,43834.0
2023-05-12 12:30:00,40.09,40.17,40.07,40.14,34483.0,37.7755,37.8509,37.7567,37.8226,34483.0
2023-05-12 12:35:00,40.14,40.15,40.11,40.14,26643.0,37.8226,37.8321,37.7944,37.8226,26643.0
2023-05-12 12:40:00,40.15,40.16,40.09,40.11,14127.0,37.8321,37.8415,37.7755,37.7944,14127.0
2023-05-12 12:45:00,40.11,40.11,40.07,40.11,23815.0,37.7944,37.7944,37.7567,37.7944,23815.0
2023-05-12 12:50:00,40.11,40.12,40.09,40.11,23999.0,37.7944,37.8038,37.7755,37.7944,23999.0
2023-05-12 12:55:00,40.11,40.11,40.06,40.07,17747.0,37.7944,37.7944,37.7473,37.7567,17747.0
2023-05-12 13:00:00,40.07,40.08,39.94,39.99,145203.0,37.7567,37.7661,37.6342,37.6813,145203.0
2023-05-12 13:05:00,40.0,40.09,39.99,40.08,56273.0,37.6907,37.7755,37.6813,37.7661,56273.0
2023-05-12 13:10:00,40.07,40.09,40.02,40.03,33279.0,37.7567,37.7755,37.7096,37.719,33279.0
2023-05-12 13:15:00,40.03,40.09,40.02,40.08,46369.0,37.719,37.7755,37.7096,37.7661,46369.0
2023-05-12 13:20:00,40.08,40.19,40.07,40.19,22504.0,37.7661,37.8698,37.7567,37.8698,22504.0
2023-05-12 13:25:00,40.19,40.19,40.14,40.18,42322.0,37.8698,37.8698,37.8226,37.8603,42322.0
2023-05-12 13:30:00,40.18,40.22,40.14,40.15,59813.0,37.8603,37.898,37.8226,37.8321,59813.0
2023-05-12 13:35:00,40.14,40.2,40.13,40.14,31368.0,37.8226,37.8792,37.8132,37.8226,31368.0
2023-05-12 13:40:00,40.13,40.13,40.04,40.08,148474.0,37.8132,37.8132,37.7284,37.7661,148474.0
2023-05-12 13:45:00,40.07,40.08,40.02,40.05,28697.0,37.7567,37.7661,37.7096,37.7378,28697.0
2023-05-12 13:50:00,40.05,40.06,39.99,40.02,23297.0,37.7378,37.7473,37.6813,37.7096,23297.0
2023-05-12 13:55:00,40.02,40.03,40.0,40.02,22157.0,37.7096,37.719,37.6907,37.7096,22157.0
2023-05-12 14:00:00,40.02,40.04,39.98,40.02,36022.0,37.7096,37.7284,37.6719,37.7096,36022.0
2023-05-12 14:05:00,40.02,40.03,39.97,39.98,36842.0,37.7096,37.719,37.6625,37.6719,36842.0
2023-05-12 14:10:00,39.98,40.0,39.92,39.94,23460.0,37.6719,37.6907,37.6154,37.6342,23460.0
2023-05-12 14:15:00,39.93,39.96,39.91,39.93,28815.0,37.6248,37.653,37.6059,37.6248,28815.0
2023-05-12 14:20:00,39.93,39.96,39.92,39.96,26532.0,37.6248,37.653,37.6154,37.653,26532.0
2023-05-12 14:25:00,39.96,39.97,39.92,39.94,41162.0,37.653,37.6625,37.6154,37.6342,41162.0
2023-05-12 14:30:00,39.93,39.96,39.91,39.94,44391.0,37.6248,37.653,37.6059,37.6342,44391.0
2023-05-12 14:35:00,39.95,39.95,39.83,39.84,47149.0,37.6436,37.6436,37.5305,37.54,47149.0
2023-05-12 14:40:00,39.84,39.86,39.8,39.82,22522.0,37.54,37.5588,37.5023,37.5211,22522.0
2023-05-12 14:45:00,39.82,39.87,39.81,39.86,35205.0,37.5211,37.5682,37.5117,37.5588,35205.0
2023-05-12 14:50:00,39.86,39.91,39.86,39.91,20046.0,37.5588,37.6059,37.5588,37.6059,20046.0
2023-05-12 14:55:00,39.91,39.92,39.86,39.89,42393.0,37.6059,37.6154,37.5588,37.5871,42393.0
2023-05-12 15:00:00,39.88,39.9,39.85,39.88,28605.0,37.5777,37.5965,37.5494,37.5777,28605.0
2023-05-12 15:05:00,39.89,39.93,39.88,39.91,43181.0,37.5871,37.6248,37.5777,37.6059,43181.0
2023-05-12 15:10:00,39.91,39.95,39.9,39.91,43771.0,37.6059,37.6436,37.5965,37.6059,43771.0
2023-05-12 15:15:00,39.91,39.95,39.89,39.95,34990.0,37.6059,37.6436,37.5871,37.6436,34990.0
2023-05-12 15:20:00,39.95,39.97,39.94,39.94,28070.0,37.6436,37.6625,37.6342,37.6342,28070.0
2023-05-12 15:25:00,39.95,39.95,39.89,39.91,44750.0,37.6436,37.6436,37.5871,37.6059,44750.0
2023-05-12 15:30:00,39.91,39.95,39.9,39.95,76215.0,37.6059,37.6436,37.5965,37.6436,76215.0
2023-05-12 15:35:00,39.96,39.98,39.93,39.95,102145.0,37.653,37.6719,37.6248,37.6436,102145.0
2023-05-12 15:40:00,39.95,39.97,39.9,39.94,74692.0,37.6436,37.6625,37.5965,37.6342,74692.0
2023-05-12 15:45:00,39.94,40.01,39.93,40.0,108452.0,37.6342,37.7002,37.6248,37.6907,108452.0
2023-05-12 15:50:00,40.0,40.08,39.97,40.08,150701.0,37.6907,37.7661,37.6625,37.7661,150701.0
2023-05-12 15:55:00,40.07,40.15,40.05,40.15,284768.0,37.7567,37.8321,37.7378,37.8321,284768.0
2023-05-15 09:30:00,40.31,40.4,40.27,40.27,53112.0,37.9828,38.0676,37.9451,37.9451,53112.0
2023-05-15 09:35:00,40.28,40.53,40.27,40.52,25004.0,37.9546,38.1901,37.9451,38.1807,25004.0
2023-05-15 09:40:00,40.51,40.58,40.48,40.48,31004.0,38.1713,38.2372,38.143,38.143,31004.0
2023-05-15 09:45:00,40.48,40.6,40.47,40.51,39004.0,38.143,38.2561,38.1336,38.1713,39004.0
2023-05-15 09:50:00,40.49,40.6,40.48,40.58,18105.0,38.1524,38.2561,38.143,38.2372,18105.0
2023-05-15 09:55:00,40.58,40.63,40.57,40.59,20857.0,38.2372,38.2844,38.2278,38.2467,20857.0
2023-05-15 10:00:00,40.59,40.65,40.57,40.58,29290.0,38.2467,38.3032,38.2278,38.2372,29290.0
2023-05-15 10:05:00,40.59,40.65,40.57,40.58,40122.0,38.2467,38.3032,38.2278,38.2372,40122.0
2023-05-15 10:10:00,40.57,40.63,40.54,40.58,17612.0,38.2278,38.2844,38.1996,38.2372,17612.0
2023-05-15 10:15:00,40.59,40.6,40.54,40.58,13900.0,38.2467,38.2561,38.1996,38.2372,13900.0
2023-05-15 10:20:00,40.58,40.64,40.57,40.64,13092.0,38.2372,38.2938,38.2278,38.2938,13092.0
2023-05-15 10:25:00,40.64,40.64,40.59,40.62,13839.0,38.2938,38.2938,38.2467,38.2749,13839.0
2023-05-15 10:30:00,40.62,40.63,40.59,40.63,21845.0,38.2749,38.2844,38.2467,38.2844,21845.0
2023-05-15 10:35:00,40.63,40.65,40.61,40.62,24747.0,38.2844,38.3032,38.2655,38.2749,24747.0
2023-05-15 10:40:00,40.63,40.68,40.62,40.66,10829.0,38.2844,38.3315,38.2749,38.3126,10829.0
2023-05-15 10:45:00,40.66,40.67,40.62,40.67,18464.0,38.3126,38.3221,38.2749,38.3221,18464.0
2023-05-15 10:50:00,40.67,40.76,40.67,40.75,24522.0,38.3221,38.4069,38.3221,38.3974,24522.0
2023-05-15 10:55:00,40.76,40.77,40.72,40.73,43952.0,38.4069,38.4163,38.3692,38.3786,43952.0
2023-05-15 11:00:00,40.73,40.76,40.7,40.75,33651.0,38.3786,38.4069,38.3503,38.3974,33651.0
2023-05-15 11:05:00,40.74,40.83,40.72,40.79,28159.0,38.388,38.4728,38.3692,38.4351,28159.0
2023-05-15 11:10:00,40.79,40.81,40.71,40.73,20986.0,38.4351,38.454,38.3597,38.3786,20986.0
2023-05-15 11:15:00,40.72,40.79,40.72,40.79,14587.0,38.3692,38.4351,38.3692,38.4351,14587.0
2023-05-15 11:20:00,40.79,40.8,40.76,40.8,36310.0,38.4351,38.4445,38.4069,38.4445,36310.0
2023-05-15 11:25:00,40.8,40.85,40.8,40.82,36849.0,38.4445,38.4917,38.4445,38.4634,36849.0
2023-05-15 11:30:00,40.82,40.83,40.78,40.8,38610.0,38.4634,38.4728,38.4257,38.4445,38610.0
2023-05-15 11:35:00,40.79,40.8,40.77,40.77,19898.0,38.4351,38.4445,38.4163,38.4163,19898.0
2023-05-15 11:40:00,40.77,40.79,40.71,40.71,10304.0,38.4163,38.4351,38.3597,38.3597,10304.0
2023-05-15 11:45:00,40.71,40.73,40.7,40.71,17772.0,38.3597,38.3786,38.3503,38.3597,17772.0
2023-05-15 11:50:00,40.71,40.74,40.65,40.67,33144.0,38.3597,38.388,38.3032,38.3221,33144.0
2023-05-15 11:55:00,40.67,40.67,40.63,40.65,15051.0,38.3221,38.3221,38.2844,38.3032,15051.0
2023-05-15 12:00:00,40.65,40.66,40.61,40.62,15088.0,38.3032,38.3126,38.2655,38.2749,15088.0
2023-05-15 12:05:00,40.62,40.67,40.61,40.63,18977.0,38.2749,38.3221,38.2655,38.2844,18977.0
2023-05-15 12:10:00,40.63,40.65,40.61,40.62,8638.0,38.2844,38.3032,38.2655,38.2749,8638.0
2023-05-15 12:15:00,40.62,40.66,40.6,40.65,23445.0,38.2749,38.3126,38.2561,38.3032,23445.0
2023-05-15 12:20:00,40.65,40.65,40.59,40.59,13519.0,38.3032,38.3032,38.2467,38.2467,13519.0
2023-05-15 12:25:00,40.59,40.63,40.58,40.61,23397.0,38.2467,38.2844,38.2372,38.2655,23397.0
2023-05-15 12:30:00,40.61,40.62,40.53,40.54,57414.0,38.2655,38.2749,38.1901,38.1996,57414.0
2023-05-15 12:35:00,40.54,40.64,40.53,40.61,85916.0,38.1996,38.2938,38.1901,38.2655,85916.0
2023-05-15 12:40:00,40.61,40.65,40.6,40.64,23832.0,38.2655,38.3032,38.2561,38.2938,23832.0
2023-05-15 12:45:00,40.65,40.75,40.64,40.74,13280.0,38.3032,38.3974,38.2938,38.388,13280.0
2023-05-15 12:50:00,40.75,40.77,40.73,40.73,11922.0,38.3974,38.4163,38.3786,38.3786,11922.0
2023-05-15 12:55:00,40.73,40.8,40.71,40.79,22864.0,38.3786,38.4445,38.3597,38.4351,22864.0
2023-05-15 13:00:00,40.79,40.82,40.78,40.82,14005.0,38.4351,38.4634,38.4257,38.4634,14005.0
2023-05-15 13:05:00,40.83,40.86,40.82,40.86,10547.0,38.4728,38.5011,38.4634,38.5011,10547.0
2023-05-15 13:10:00,40.86,40.9,40.86,40.89,11677.0,38.5011,38.5388,38.5011,38.5294,11677.0
2023-05-15 13:15:00,40.9,40.9,40.87,40.88,11435.0,38.5388,38.5388,38.5105,38.5199,11435.0
2023-05-15 13:20:00,40.88,40.89,40.82,40.84,17815.0,38.5199,38.5294,38.4634,38.4822,17815.0
2023-05-15 13:25:00,40.84,40.84,40.74,40.75,39185.0,38.4822,38.4822,38.388,38.3974,39185.0
2023-05-15 13:30:00,40.73,40.76,40.72,40.76,28899.0,38.3786,38.4069,38.3692,38.4069,28899.0
2023-05-15 13:35:00,40.76,40.76,40.68,40.71,15176.0,38.4069,38.4069,38.3315,38.3597,15176.0
2023-05-15 13:40:00,40.7,40.71,40.66,40.7,21868.0,38.3503,38.3597,38.3126,38.3503,21868.0
2023-05-15 13:45:00,40.7,40.7,40.67,40.7,21249.0,38.3503,38.3503,38.3221,38.3503,21249.0
2023-05-15 13:50:00,40.71,40.73,40.7,40.73,11634.0,38.3597,38.3786,38.3503,38.3786,11634.0
2023-05-15 13:55:00,40.73,40.75,40.72,40.73,11534.0,38.3786,38.3974,38.3692,38.3786,11534.0
2023-05-15 14:00:00,40.72,40.73,40.7,40.72,11791.0,38.3692,38.3786,38.3503,38.3692,11791.0
2023-05-15 14:05:00,40.72,40.75,40.71,40.75,7970.0,38.3692,38.3974,38.3597,38.3974,7970.0
2023-05-15 14:10:00,40.75,40.75,40.71,40.75,16003.0,38.3974,38.3974,38.3597,38.3974,16003.0
2023-05-15 14:15:00,40.74,40.74,40.67,40.7,33698.0,38.388,38.388,38.3221,38.3503,33698.0
2023-05-15 14:20:00,40.71,40.72,40.68,40.68,12752.0,38.3597,38.3692,38.3315,38.3315,12752.0
2023-05-15 14:25:00,40.68,40.7,40.67,40.69,13242.0,38.3315,38.3503,38.3221,38.3409,13242.0
2023-05-15 14:30:00,40.7,40.73,40.68,40.73,20174.0,38.3503,38.3786,38.3315,38.3786,20174.0
2023-05-15 14:35:00,40.74,40.75,40.72,40.74,11998.0,38.388,38.3974,38.3692,38.388,11998.0
2023-05-15 14:40:00,40.74,40.79,40.74,40.79,13100.0,38.388,38.4351,38.388,38.4351,13100.0
2023-05-15 14:45:00,40.79,40.8,40.77,40.78,17409.0,38.4351,38.4445,38.4163,38.4257,17409.0
2023-05-15 14:50:00,40.78,40.79,40.74,40.75,10457.0,38.4257,38.4351,38.388,38.3974,10457.0
2023-05-15 14:55:00,40.75,40.76,40.71,40.71,16832.0,38.3974,38.4069,38.3597,38.3597,16832.0
2023-05-15 15:00:00,40.72,40.74,40.72,40.72,15731.0,38.3692,38.388,38.3692,38.3692,15731.0
2023-05-15 15:05:00,40.72,40.77,40.72,40.75,19309.0,38.3692,38.4163,38.3692,38.3974,19309.0
2023-05-15 15:10:00,40.74,40.75,40.71,40.74,17194.0,38.388,38.3974,38.3597,38.388,17194.0
2023-05-15 15:15:00,40.73,40.75,40.72,40.72,13410.0,38.3786,38.3974,38.3692,38.3692,13410.0
2023-05-15 15:20:00,40.73,40.75,40.7,40.73,31870.0,38.3786,38.3974,38.3503,38.3786,31870.0
2023-05-15 15:25:00,40.74,40.75,40.72,40.75,17964.0,38.388,38.3974,38.3692,38.3974,17964.0
2023-05-15 15:30:00,40.74,40.75,40.71,40.72,31123.0,38.388,38.3974,38.3597,38.3692,31123.0
2023-05-15 15:35:00,40.72,40.72,40.68,40.69,33861.0,38.3692,38.3692,38.3315,38.3409,33861.0
2023-05-15 15:40:00,40.69,40.69,40.6,40.62,55479.0,38.3409,38.3409,38.2561,38.2749,55479.0
2023-05-15 15:45:00,40.62,40.64,40.6,40.63,72384.0,38.2749,38.2938,38.2561,38.2844,72384.0
2023-05-15 15:50:00,40.62,40.67,40.6,40.65,65831.0,38.2749,38.3221,38.2561,38.3032,65831.0
2023-05-15 15:55:00,40.65,40.72,40.63,40.71,274716.0,38.3032,38.3692,38.2844,38.3597,274716.0
2023-05-16 09:30:00,40.38,40.58,40.35,40.46,67476.0,38.0488,38.2372,38.0205,38.1242,67476.0
2023-05-16 09:35:00,40.48,40.48,40.41,40.44,18657.0,38.143,38.143,38.0771,38.1053,18657.0
2023-05-16 09:40:00,40.45,40.55,40.44,40.51,31574.0,38.1148,38.209,38.1053,38.1713,31574.0
2023-05-16 09:45:00,40.51,40.52,40.3,40.31,24375.0,38.1713,38.1807,37.9734,37.9828,24375.0
2023-05-16 09:50:00,40.32,40.32,40.13,40.21,43442.0,37.9923,37.9923,37.8132,37.8886,43442.0
2023-05-16 09:55:00,40.2,40.25,40.18,40.23,22547.0,37.8792,37.9263,37.8603,37.9075,22547.0
2023-05-16 10:00:00,40.23,40.28,40.17,40.18,34978.0,37.9075,37.9546,37.8509,37.8603,34978.0
2023-05-16 10:05:00,40.18,40.28,40.17,40.18,109483.0,37.8603,37.9546,37.8509,37.8603,109483.0
2023-05-16 10:10:00,40.18,40.18,40.01,40.04,26209.0,37.8603,37.8603,37.7002,37.7284,26209.0
2023-05-16 10:15:00,40.03,40.08,40.0,40.05,25168.0,37.719,37.7661,37.6907,37.7378,25168.0
2023-05-16 10:20:00,40.06,40.09,40.03,40.07,14007.0,37.7473,37.7755,37.719,37.7567,14007.0
2023-05-16 10:25:00,40.07,40.08,39.97,40.02,78215.0,37.7567,37.7661,37.6625,37.7096,78215.0
2023-05-16 10:30:00,40.02,40.1,40.01,40.08,41779.0,37.7096,37.785,37.7002,37.7661,41779.0
2023-05-16 10:35:00,40.08,40.14,40.05,40.14,31589.0,37.7661,37.8226,37.7378,37.8226,31589.0
2023-05-16 10:40:00,40.14,40.21,40.07,40.2,56982.0,37.8226,37.8886,37.7567,37.8792,56982.0
2023-05-16 10:45:00,40.19,40.23,40.19,40.22,19650.0,37.8698,37.9075,37.8698,37.898,19650.0
2023-05-16 10:50:00,40.22,40.25,40.17,40.2,42693.0,37.898,37.9263,37.8509,37.8792,42693.0
2023-05-16 10:55:00,40.2,40.21,40.15,40.16,22669.0,37.8792,37.8886,37.8321,37.8415,22669.0
2023-05-16 11:00:00,40.16,40.2,40.14,40.15,17515.0,37.8415,37.8792,37.8226,37.8321,17515.0
2023-05-16 11:05:00,40.15,40.15,40.07,40.08,20631.0,37.8321,37.8321,37.7567,37.7661,20631.0
2023-05-16 11:10:00,40.08,40.08,39.97,39.97,40724.0,37.7661,37.7661,37.6625,37.6625,40724.0
2023-05-16 11:15:00,39.98,40.06,39.96,40.05,51500.0,37.6719,37.7473,37.653,37.7378,51500.0
2023-05-16 11:20:00,40.05,40.08,40.04,40.05,45197.0,37.7378,37.7661,37.7284,37.7378,45197.0
2023-05-16 11:25:00,40.06,40.1,40.05,40.09,62389.0,37.7473,37.785,37.7378,37.7755,62389.0
2023-05-16 11:30:00,40.08,40.1,40.04,40.08,19646.0,37.7661,37.785,37.7284,37.7661,19646.0
2023-05-16 11:35:00,40.09,40.12,40.0,40.02,30394.0,37.7755,37.8038,37.6907,37.7096,30394.0
2023-05-16 11:40:00,40.02,40.1,40.01,40.08,19878.0,37.7096,37.785,37.7002,37.7661,19878.0
2023-05-16 11:45:00,40.09,40.11,40.05,40.11,10039.0,37.7755,37.7944,37.7378,37.7944,10039.0
2023-05-16 11:50:00,40.11,40.18,40.1,40.14,14416.0,37.7944,37.8603,37.785,37.8226,14416.0
2023-05-16 11:55:00,40.15,40.16,40.08,40.11,9019.0,37.8321,37.8415,37.7661,37.7944,9019.0
2023-05-16 12:00:00,40.11,40.11,40.06,40.08,12582.0,37.7944,37.7944,37.7473,37.7661,12582.0
2023-05-16 12:05:00,40.08,40.1,40.06,40.08,8379.0,37.7661,37.785,37.7473,37.7661,8379.0
2023-05-16 12:10:00,40.07,40.1,40.05,40.08,13564.0,37.7567,37.785,37.7378,37.7661,13564.0
2023-05-16 12:15:00,40.08,40.09,40.06,40.09,18462.0,37.7661,37.7755,37.7473,37.7755,18462.0
2023-05-16 12:20:00,40.09,40.1,40.04,40.07,21915.0,37.7755,37.785,37.7284,37.7567,21915.0
2023-05-16 12:25:00,40.06,40.06,39.98,40.0,11534.0,37.7473,37.7473,37.6719,37.6907,11534.0
2023-05-16 12:30:00,40.0,40.01,39.92,39.95,13075.0,37.6907,37.7002,37.6154,37.6436,13075.0
2023-05-16 12:35:00,39.96,39.97,39.93,39.97,11434.0,37.653,37.6625,37.6248,37.6625,11434.0
2023-05-16 12:40:00,39.97,40.0,39.96,39.97,16830.0,37.6625,37.6907,37.653,37.6625,16830.0
2023-05-16 12:45:00,39.97,39.99,39.89,39.9,20801.0,37.6625,37.6813,37.5871,37.5965,20801.0
2023-05-16 12:50:00,39.91,39.97,39.9,39.97,6384.0,37.6059,37.6625,37.5965,37.6625,6384.0
2023-05-16 12:55:00,39.97,40.01,39.96,39.99,23167.0,37.6625,37.7002,37.653,37.6813,23167.0
2023-05-16 13:00:00,40.0,40.01,39.97,39.98,15664.0,37.6907,37.7002,37.6625,37.6719,15664.0
2023-05-16 13:05:00,39.97,40.0,39.96,39.98,13091.0,37.6625,37.6907,37.653,37.6719,13091.0
2023-05-16 13:10:00,39.98,39.98,39.91,39.92,16810.0,37.6719,37.6719,37.6059,37.6154,16810.0
2023-05-16 13:15:00,39.91,39.92,39.86,39.87,8875.0,37.6059,37.6154,37.5588,37.5682,8875.0
2023-05-16 13:20:00,39.87,39.89,39.83,39.84,13450.0,37.5682,37.5871,37.5305,37.54,13450.0
2023-05-16 13:25:00,39.83,39.84,39.77,39.78,13559.0,37.5305,37.54,37.474,37.4834,13559.0
2023-05-16 13:30:00,39.8,39.82,39.79,39.8,15043.0,37.5023,37.5211,37.4929,37.5023,15043.0
2023-05-16 13:35:00,39.81,39.81,39.75,39.75,19584.0,37.5117,37.5117,37.4552,37.4552,19584.0
2023-05-16 13:40:00,39.75,39.76,39.71,39.72,9430.0,37.4552,37.4646,37.4175,37.4269,9430.0
2023-05-16 13:45:00,39.72,39.76,39.7,39.76,19266.0,37.4269,37.4646,37.4081,37.4646,19266.0
2023-05-16 13:50:00,39.76,39.78,39.75,39.75,7913.0,37.4646,37.4834,37.4552,37.4552,7913.0
2023-05-16 13:55:00,39.75,39.78,39.73,39.77,23491.0,37.4552,37.4834,37.4363,37.474,23491.0
2023-05-16 14:00:00,39.76,39.77,39.69,39.7,22054.0,37.4646,37.474,37.3986,37.4081,22054.0
2023-05-16 14:05:00,39.71,39.71,39.65,39.69,21292.0,37.4175,37.4175,37.3609,37.3986,21292.0
2023-05-16 14:10:00,39.69,39.73,39.67,39.71,18276.0,37.3986,37.4363,37.3798,37.4175,18276.0
2023-05-16 14:15:00,39.71,39.71,39.69,39.7,11530.0,37.4175,37.4175,37.3986,37.4081,11530.0
2023-05-16 14:20:00,39.7,39.72,39.67,39.67,37717.0,37.4081,37.4269,37.3798,37.3798,37717.0
2023-05-16 14:25:00,39.67,39.73,39.67,39.73,27727.0,37.3798,37.4363,37.3798,37.4363,27727.0
2023-05-16 14:30:00,39.73,39.75,39.69,39.75,28797.0,37.4363,37.4552,37.3986,37.4552,28797.0
2023-05-16 14:35:00,39.75,39.78,39.73,39.77,29699.0,37.4552,37.4834,37.4363,37.474,29699.0
2023-05-16 14:40:00,39.77,39.82,39.77,39.82,23777.0,37.474,37.5211,37.474,37.5211,23777.0
2023-05-16 14:45:00,39.81,39.83,39.79,39.82,30142.0,37.5117,37.5305,37.4929,37.5211,30142.0
2023-05-16 14:50:00,39.83,39.9,39.83,39.89,30246.0,37.5305,37.5965,37.5305,37.5871,30246.0
2023-05-16 14:55:00,39.89,39.91,39.87,39.91,37680.0,37.5871,37.6059,37.5682,37.6059,37680.0
2023-05-16 15:00:00,39.91,39.92,39.88,39.91,21877.0,37.6059,37.6154,37.5777,37.6059,21877.0
2023-05-16 15:05:00,39.9,39.91,39.88,39.88,21557.0,37.5965,37.6059,37.5777,37.5777,21557.0
2023-05-16 15:10:00,39.88,39.94,39.87,39.89,31590.0,37.5777,37.6342,37.5682,37.5871,31590.0
2023-05-16 15:15:00,39.89,39.89,39.83,39.86,36540.0,37.5871,37.5871,37.5305,37.5588,36540.0
2023-05-16 15:20:00,39.86,39.9,39.84,39.89,17294.0,37.5588,37.5965,37.54,37.5871,17294.0
2023-05-16 15:25:00,39.89,39.91,39.86,39.88,28911.0,37.5871,37.6059,37.5588,37.5777,28911.0
2023-05-16 15:30:00,39.87,39.87,39.79,39.8,23486.0,37.5682,37.5682,37.4929,37.5023,23486.0
2023-05-16 15:35:00,39.79,39.79,39.72,39.73,25630.0,37.4929,37.4929,37.4269,37.4363,25630.0
2023-05-16 15:40:00,39.72,39.74,39.71,39.73,19719.0,37.4269,37.4457,37.4175,37.4363,19719.0
2023-05-16 15:45:00,39.72,39.77,39.7,39.77,39644.0,37.4269,37.474,37.4081,37.474,39644.0
2023-05-16 15:50:00,39.76,39.76,39.67,39.69,82202.0,37.4646,37.4646,37.3798,37.3986,82202.0
2023-05-16 15:55:00,39.69,39.71,39.66,39.68,190085.0,37.3986,37.4175,37.3704,37.3892,190085.0
2023-05-17 09:30:00,40.14,40.27,40.14,40.23,51294.0,37.8226,37.9451,37.8226,37.9075,51294.0
2023-05-17 09:35:00,40.25,40.31,40.21,40.3,22243.0,37.9263,37.9828,37.8886,37.9734,22243.0
2023-05-17 09:40:00,40.29,40.35,40.27,40.31,30448.0,37.964,38.0205,37.9451,37.9828,30448.0
2023-05-17 09:45:00,40.3,40.35,40.26,40.27,51766.0,37.9734,38.0205,37.9357,37.9451,51766.0
2023-05-17 09:50:00,40.28,40.32,40.2,40.28,58360.0,37.9546,37.9923,37.8792,37.9546,58360.0
2023-05-17 09:55:00,40.27,40.37,40.25,40.28,27321.0,37.9451,38.0394,37.9263,37.9546,27321.0
2023-05-17 10:00:00,40.29,40.29,40.15,40.16,24067.0,37.964,37.964,37.8321,37.8415,24067.0
2023-05-17 10:05:00,40.14,40.22,40.14,40.2,41928.0,37.8226,37.898,37.8226,37.8792,41928.0
2023-05-17 10:10:00,40.19,40.22,40.05,40.05,28771.0,37.8698,37.898,37.7378,37.7378,28771.0
2023-05-17 10:15:00,40.06,40.15,40.05,40.13,23244.0,37.7473,37.8321,37.7378,37.8132,23244.0
2023-05-17 10:20:00,40.13,40.24,40.12,40.24,26632.0,37.8132,37.9169,37.8038,37.9169,26632.0
2023-05-17 10:25:00,40.25,40.28,40.21,40.28,20440.0,37.9263,37.9546,37.8886,37.9546,20440.0
2023-05-17 10:30:00,40.28,40.3,40.21,40.27,15617.0,37.9546,37.9734,37.8886,37.9451,15617.0
2023-05-17 10:35:00,40.29,40.34,40.26,40.32,57652.0,37.964,38.0111,37.9357,37.9923,57652.0
2023-05-17 10:40:00,40.32,40.32,40.24,40.27,89158.0,37.9923,37.9923,37.9169,37.9451,89158.0
2023-05-17 10:45:00,40.27,40.3,40.19,40.23,23637.0,37.9451,37.9734,37.8698,37.9075,23637.0
2023-05-17 10:50:00,40.23,40.29,40.21,40.27,40309.0,37.9075,37.964,37.8886,37.9451,40309.0
2023-05-17 10:55:00,40.28,40.3,40.18,40.23,28231.0,37.9546,37.9734,37.8603,37.9075,28231.0
2023-05-17 11:00:00,40.24,40.29,40.23,40.27,21584.0,37.9169,37.964,37.9075,37.9451,21584.0
2023-05-17 11:05:00,40.26,40.29,40.23,40.29,17755.0,37.9357,37.964,37.9075,37.964,17755.0
2023-05-17 11:10:00,40.28,40.31,40.28,40.3,22562.0,37.9546,37.9828,37.9546,37.9734,22562.0
2023-05-17 11:15:00,40.3,40.42,40.29,40.36,62976.0,37.9734,38.0865,37.964,38.0299,62976.0
2023-05-17 11:20:00,40.36,40.41,40.33,40.4,22024.0,38.0299,38.0771,38.0017,38.0676,22024.0
2023-05-17 11:25:00,40.4,40.46,40.38,40.45,31171.0,38.0676,38.1242,38.0488,38.1148,31171.0
2023-05-17 11:30:00,40.44,40.47,40.42,40.45,26000.0,38.1053,38.1336,38.0865,38.1148,26000.0
2023-05-17 11:35:00,40.45,40.56,40.45,40.55,36445.0,38.1148,38.2184,38.1148,38.209,36445.0
2023-05-17 11:40:00,40.55,40.6,40.55,40.59,12800.0,38.209,38.2561,38.209,38.2467,12800.0
2023-05-17 11:45:00,40.59,40.63,40.56,40.57,23356.0,38.2467,38.2844,38.2184,38.2278,23356.0
2023-05-17 11:50:00,40.57,40.62,40.56,40.59,22761.0,38.2278,38.2749,38.2184,38.2467,22761.0
2023-05-17 11:55:00,40.59,40.59,40.54,40.59,25675.0,38.2467,38.2467,38.1996,38.2467,25675.0
2023-05-17 12:00:00,40.58,40.58,40.54,40.55,22767.0,38.2372,38.2372,38.1996,38.209,22767.0
2023-05-17 12:05:00,40.56,40.6,40.55,40.56,26897.0,38.2184,38.2561,38.209,38.2184,26897.0
2023-05-17 12:10:00,40.58,40.61,40.54,40.6,21336.0,38.2372,38.2655,38.1996,38.2561,21336.0
2023-05-17 12:15:00,40.6,40.6,40.55,40.56,13593.0,38.2561,38.2561,38.209,38.2184,13593.0
2023-05-17 12:20:00,40.57,40.61,40.54,40.54,31005.0,38.2278,38.2655,38.1996,38.1996,31005.0
2023-05-17 12:25:00,40.55,40.61,40.54,40.61,26132.0,38.209,38.2655,38.1996,38.2655,26132.0
2023-05-17 12:30:00,40.61,40.64,40.59,40.61,20945.0,38.2655,38.2938,38.2467,38.2655,20945.0
2023-05-17 12:35:00,40.62,40.67,40.59,40.67,19593.0,38.2749,38.3221,38.2467,38.3221,19593.0
2023-05-17 12:40:00,40.67,40.69,40.64,40.69,11659.0,38.3221,38.3409,38.2938,38.3409,11659.0
2023-05-17 12:45:00,40.69,40.77,40.67,40.76,26268.0,38.3409,38.4163,38.3221,38.4069,26268.0
2023-05-17 12:50:00,40.76,40.76,40.71,40.73,22619.0,38.4069,38.4069,38.3597,38.3786,22619.0
2023-05-17 12:55:00,40.73,40.78,40.73,40.77,28127.0,38.3786,38.4257,38.3786,38.4163,28127.0
2023-05-17 13:00:00,40.77,40.81,40.77,40.79,13062.0,38.4163,38.454,38.4163,38.4351,13062.0
2023-05-17 13:05:00,40.8,40.84,40.8,40.81,18079.0,38.4445,38.4822,38.4445,38.454,18079.0
2023-05-17 13:10:00,40.8,40.8,40.71,40.72,15325.0,38.4445,38.4445,38.3597,38.3692,15325.0
2023-05-17 13:15:00,40.72,40.73,40.68,40.73,48121.0,38.3692,38.3786,38.3315,38.3786,48121.0
2023-05-17 13:20:00,40.73,40.79,40.72,40.77,31887.0,38.3786,38.4351,38.3692,38.4163,31887.0
2023-05-17 13:25:00,40.77,40.8,40.75,40.77,24149.0,38.4163,38.4445,38.3974,38.4163,24149.0
2023-05-17 13:30:00,40.77,40.81,40.76,40.81,20036.0,38.4163,38.454,38.4069,38.454,20036.0
2023-05-17 13:35:00,40.81,40.82,40.74,40.76,18270.0,38.454,38.4634,38.388,38.4069,18270.0
2023-05-17 13:40:00,40.76,40.81,40.75,40.77,27672.0,38.4069,38.454,38.3974,38.4163,27672.0
2023-05-17 13:45:00,40.77,40.81,40.75,40.79,23500.0,38.4163,38.454,38.3974,38.4351,23500.0
2023-05-17 13:50:00,40.79,40.82,40.75,40.75,20150.0,38.4351,38.4634,38.3974,38.3974,20150.0
2023-05-17 13:55:00,40.76,40.76,40.71,40.75,25282.0,38.4069,38.4069,38.3597,38.3974,25282.0
2023-05-17 14:00:00,40.75,40.77,40.71,40.74,17037.0,38.3974,38.4163,38.3597,38.388,17037.0
2023-05-17 14:05:00,40.75,40.77,40.68,40.7,24884.0,38.3974,38.4163,38.3315,38.3503,24884.0
2023-05-17 14:10:00,40.72,40.75,40.7,40.71,19355.0,38.3692,38.3974,38.3503,38.3597,19355.0
2023-05-17 14:15:00,40.72,40.76,40.7,40.76,22141.0,38.3692,38.4069,38.3503,38.4069,22141.0
2023-05-17 14:20:00,40.76,40.77,40.73,40.73,19858.0,38.4069,38.4163,38.3786,38.3786,19858.0
2023-05-17 14:25:00,40.73,40.74,40.7,40.71,13384.0,38.3786,38.388,38.3503,38.3597,13384.0
2023-05-17 14:30:00,40.71,40.72,40.64,40.65,19618.0,38.3597,38.3692,38.2938,38.3032,19618.0
2023-05-17 14:35:00,40.65,40.71,40.65,40.67,25921.0,38.3032,38.3597,38.3032,38.3221,25921.0
2023-05-17 14:40:00,40.68,40.72,40.67,40.7,17877.0,38.3315,38.3692,38.3221,38.3503,17877.0
2023-05-17 14:45:00,40.69,40.74,40.68,40.74,21772.0,38.3409,38.388,38.3315,38.388,21772.0
2023-05-17 14:50:00,40.74,40.74,40.67,40.68,47457.0,38.388,38.388,38.3221,38.3315,47457.0
2023-05-17 14:55:00,40.68,40.69,40.66,40.66,26301.0,38.3315,38.3409,38.3126,38.3126,26301.0
2023-05-17 15:00:00,40.66,40.66,40.61,40.64,35603.0,38.3126,38.3126,38.2655,38.2938,35603.0
2023-05-17 15:05:00,40.64,40.71,40.64,40.7,29225.0,38.2938,38.3597,38.2938,38.3503,29225.0
2023-05-17 15:10:00,40.7,40.71,40.67,40.69,27559.0,38.3503,38.3597,38.3221,38.3409,27559.0
2023-05-17 15:15:00,40.69,40.7,40.62,40.63,83874.0,38.3409,38.3503,38.2749,38.2844,83874.0
2023-05-17 15:20:00,40.62,40.62,40.53,40.55,68325.0,38.2749,38.2749,38.1901,38.209,68325.0
2023-05-17 15:25:00,40.54,40.56,40.52,40.53,25002.0,38.1996,38.2184,38.1807,38.1901,25002.0
2023-05-17 15:30:00,40.53,40.58,40.52,40.54,51256.0,38.1901,38.2372,38.1807,38.1996,51256.0
2023-05-17 15:35:00,40.55,40.61,40.54,40.59,50215.0,38.209,38.2655,38.1996,38.2467,50215.0
2023-05-17 15:40:00,40.58,40.62,40.56,40.59,66550.0,38.2372,38.2749,38.2184,38.2467,66550.0
2023-05-17 15:45:00,40.58,40.64,40.58,40.62,59472.0,38.2372,38.2938,38.2372,38.2749,59472.0
2023-05-17 15:50:00,40.63,40.67,40.57,40.6,105484.0,38.2844,38.3221,38.2278,38.2561,105484.0
2023-05-17 15:55:00,40.61,40.66,40.59,40.66,310932.0,38.2655,38.3126,38.2467,38.3126,310932.0
2023-05-18 09:30:00,40.47,40.58,40.42,40.48,45736.0,38.1336,38.2372,38.0865,38.143,45736.0
2023-05-18 09:35:00,40.47,40.53,40.42,40.44,25988.0,38.1336,38.1901,38.0865,38.1053,25988.0
2023-05-18 09:40:00,40.44,40.59,40.41,40.5,142129.0,38.1053,38.2467,38.0771,38.1619,142129.0
2023-05-18 09:45:00,40.51,40.58,40.49,40.53,43035.0,38.1713,38.2372,38.1524,38.1901,43035.0
2023-05-18 09:50:00,40.52,40.52,40.4,40.44,30794.0,38.1807,38.1807,38.0676,38.1053,30794.0
2023-05-18 09:55:00,40.44,40.53,40.39,40.49,36009.0,38.1053,38.1901,38.0582,38.1524,36009.0
2023-05-18 10:00:00,40.49,40.55,40.47,40.51,52750.0,38.1524,38.209,38.1336,38.1713,52750.0
2023-05-18 10:05:00,40.51,40.55,40.47,40.52,42823.0,38.1713,38.209,38.1336,38.1807,42823.0
2023-05-18 10:10:00,40.52,40.6,40.52,40.56,60119.0,38.1807,38.2561,38.1807,38.2184,60119.0
2023-05-18 10:15:00,40.55,40.74,40.55,40.73,137463.0,38.209,38.388,38.209,38.3786,137463.0
2023-05-18 10:20:00,40.74,40.77,40.65,40.77,134201.0,38.388,38.4163,38.3032,38.4163,134201.0
2023-05-18 10:25:00,40.77,40.79,40.71,40.79,82807.0,38.4163,38.4351,38.3597,38.4351,82807.0
2023-05-18 10:30:00,40.79,40.89,40.75,40.89,78691.0,38.4351,38.5294,38.3974,38.5294,78691.0
2023-05-18 10:35:00,40.89,40.92,40.82,40.92,61435.0,38.5294,38.5576,38.4634,38.5576,61435.0
2023-05-18 10:40:00,40.91,40.93,40.84,40.87,57448.0,38.5482,38.567,38.4822,38.5105,57448.0
2023-05-18 10:45:00,40.87,40.87,40.77,40.77,22770.0,38.5105,38.5105,38.4163,38.4163,22770.0
2023-05-18 10:50:00,40.75,40.76,40.67,40.68,19311.0,38.3974,38.4069,38.3221,38.3315,19311.0
2023-05-18 10:55:00,40.68,40.7,40.64,40.65,23635.0,38.3315,38.3503,38.2938,38.3032,23635.0
2023-05-18 11:00:00,40.66,40.74,40.64,40.7,13964.0,38.3126,38.388,38.2938,38.3503,13964.0
2023-05-18 11:05:00,40.69,40.69,40.61,40.63,16461.0,38.3409,38.3409,38.2655,38.2844,16461.0
2023-05-18 11:10:00,40.62,40.63,40.56,40.61,13682.0,38.2749,38.2844,38.2184,38.2655,13682.0
2023-05-18 11:15:00,40.61,40.64,40.59,40.64,16241.0,38.2655,38.2938,38.2467,38.2938,16241.0
2023-05-18 11:20:00,40.63,40.66,40.58,40.63,15606.0,38.2844,38.3126,38.2372,38.2844,15606.0
2023-05-18 11:25:00,40.62,40.69,40.6,40.68,34856.0,38.2749,38.3409,38.2561,38.3315,34856.0
2023-05-18 11:30:00,40.68,40.72,40.67,40.71,26352.0,38.3315,38.3692,38.3221,38.3597,26352.0
2023-05-18 11:35:00,40.7,40.7,40.64,40.66,23906.0,38.3503,38.3503,38.2938,38.3126,23906.0
2023-05-18 11:40:00,40.66,40.69,40.63,40.68,20951.0,38.3126,38.3409,38.2844,38.3315,20951.0
2023-05-18 11:45:00,40.68,40.71,40.66,40.67,28844.0,38.3315,38.3597,38.3126,38.3221,28844.0
2023-05-18 11:50:00,40.68,40.71,40.67,40.7,21993.0,38.3315,38.3597,38.3221,38.3503,21993.0
2023-05-18 11:55:00,40.7,40.72,40.58,40.62,39396.0,38.3503,38.3692,38.2372,38.2749,39396.0
2023-05-18 12:00:00,40.62,40.63,40.59,40.62,12395.0,38.2749,38.2844,38.2467,38.2749,12395.0
2023-05-18 12:05:00,40.61,40.61,40.53,40.56,20656.0,38.2655,38.2655,38.1901,38.2184,20656.0
2023-05-18 12:10:00,40.55,40.58,40.49,40.49,24570.0,38.209,38.2372,38.1524,38.1524,24570.0
2023-05-18 12:15:00,40.49,40.52,40.46,40.51,19495.0,38.1524,38.1807,38.1242,38.1713,19495.0
2023-05-18 12:20:00,40.52,40.57,40.51,40.56,29013.0,38.1807,38.2278,38.1713,38.2184,29013.0
2023-05-18 12:25:00,40.55,40.56,40.48,40.51,19870.0,38.209,38.2184,38.143,38.1713,19870.0
2023-05-18 12:30:00,40.51,40.54,40.5,40.52,11572.0,38.1713,38.1996,38.1619,38.1807,11572.0
2023-05-18 12:35:00,40.53,40.58,40.52,40.55,17943.0,38.1901,38.2372,38.1807,38.209,17943.0
2023-05-18 12:40:00,40.56,40.58,40.52,40.58,23621.0,38.2184,38.2372,38.1807,38.2372,23621.0
2023-05-18 12:45:00,40.59,40.6,40.55,40.56,18868.0,38.2467,38.2561,38.209,38.2184,18868.0
2023-05-18 12:50:00,40.56,40.56,40.52,40.55,29010.0,38.2184,38.2184,38.1807,38.209,29010.0
2023-05-18 12:55:00,40.55,40.58,40.5,40.58,25581.0,38.209,38.2372,38.1619,38.2372,25581.0
2023-05-18 13:00:00,40.57,40.63,40.57,40.59,33946.0,38.2278,38.2844,38.2278,38.2467,33946.0
2023-05-18 13:05:00,40.6,40.6,40.56,40.58,7566.0,38.2561,38.2561,38.2184,38.2372,7566.0
2023-05-18 13:10:00,40.58,40.58,40.54,40.55,15270.0,38.2372,38.2372,38.1996,38.209,15270.0
2023-05-18 13:15:00,40.55,40.62,40.54,40.62,22544.0,38.209,38.2749,38.1996,38.2749,22544.0
2023-05-18 13:20:00,40.62,40.66,40.61,40.66,25898.0,38.2749,38.3126,38.2655,38.3126,25898.0
2023-05-18 13:25:00,40.67,40.71,40.61,40.62,56446.0,38.3221,38.3597,38.2655,38.2749,56446.0
2023-05-18 13:30:00,40.59,40.63,40.58,40.62,10666.0,38.2467,38.2844,38.2372,38.2749,10666.0
2023-05-18 13:35:00,40.62,40.64,40.59,40.61,12021.0,38.2749,38.2938,38.2467,38.2655,12021.0
2023-05-18 13:40:00,40.6,40.61,40.55,40.55,11242.0,38.2561,38.2655,38.209,38.209,11242.0
2023-05-18 13:45:00,40.54,40.6,40.5,40.6,27070.0,38.1996,38.2561,38.1619,38.2561,27070.0
2023-05-18 13:50:00,40.59,40.6,40.52,40.53,11649.0,38.2467,38.2561,38.1807,38.1901,11649.0
2023-05-18 13:55:00,40.52,40.53,40.47,40.51,13328.0,38.1807,38.1901,38.1336,38.1713,13328.0
2023-05-18 14:00:00,40.5,40.56,40.49,40.53,17666.0,38.1619,38.2184,38.1524,38.1901,17666.0
2023-05-18 14:05:00,40.52,40.56,40.52,40.56,9070.0,38.1807,38.2184,38.1807,38.2184,9070.0
2023-05-18 14:10:00,40.55,40.57,40.54,40.56,21230.0,38.209,38.2278,38.1996,38.2184,21230.0
2023-05-18 14:15:00,40.57,40.6,40.56,40.6,13950.0,38.2278,38.2561,38.2184,38.2561,13950.0
2023-05-18 14:20:00,40.61,40.63,40.6,40.62,17574.0,38.2655,38.2844,38.2561,38.2749,17574.0
2023-05-18 14:25:00,40.62,40.69,40.62,40.66,21170.0,38.2749,38.3409,38.2749,38.3126,21170.0
2023-05-18 14:30:00,40.66,40.71,40.66,40.7,16928.0,38.3126,38.3597,38.3126,38.3503,16928.0
2023-05-18 14:35:00,40.7,40.72,40.69,40.72,14482.0,38.3503,38.3692,38.3409,38.3692,14482.0
2023-05-18 14:40:00,40.72,40.8,40.7,40.77,73341.0,38.3692,38.4445,38.3503,38.4163,73341.0
2023-05-18 14:45:00,40.77,40.84,40.77,40.83,17115.0,38.4163,38.4822,38.4163,38.4728,17115.0
2023-05-18 14:50:00,40.84,40.84,40.8,40.82,34979.0,38.4822,38.4822,38.4445,38.4634,34979.0
2023-05-18 14:55:00,40.82,40.83,40.79,40.79,17550.0,38.4634,38.4728,38.4351,38.4351,17550.0
2023-05-18 15:00:00,40.79,40.83,40.77,40.79,31249.0,38.4351,38.4728,38.4163,38.4351,31249.0
2023-05-18 15:05:00,40.78,40.83,40.76,40.82,37646.0,38.4257,38.4728,38.4069,38.4634,37646.0
2023-05-18 15:10:00,40.83,40.86,40.82,40.83,35815.0,38.4728,38.5011,38.4634,38.4728,35815.0
2023-05-18 15:15:00,40.83,40.86,40.81,40.86,21152.0,38.4728,38.5011,38.454,38.5011,21152.0
2023-05-18 15:20:00,40.86,40.86,40.8,40.81,30644.0,38.5011,38.5011,38.4445,38.454,30644.0
2023-05-18 15:25:00,40.8,40.84,40.8,40.82,26922.0,38.4445,38.4822,38.4445,38.4634,26922.0
2023-05-18 15:30:00,40.82,40.87,40.82,40.86,44113.0,38.4634,38.5105,38.4634,38.5011,44113.0
2023-05-18 15:35:00,40.87,40.92,40.85,40.91,42100.0,38.5105,38.5576,38.4917,38.5482,42100.0
2023-05-18 15:40:00,40.91,40.99,40.9,40.98,50335.0,38.5482,38.6236,38.5388,38.6142,50335.0
2023-05-18 15:45:00,40.99,41.04,40.99,41.02,65384.0,38.6236,38.6707,38.6236,38.6518,65384.0
2023-05-18 15:50:00,41.03,41.11,41.02,41.04,92925.0,38.6613,38.7367,38.6518,38.6707,92925.0
2023-05-18 15:55:00,41.05,41.12,41.04,41.09,211888.0,38.6801,38.7461,38.6707,38.7178,211888.0
2023-05-19 09:30:00,41.38,41.57,41.38,41.48,168795.0,38.9911,39.1701,38.9911,39.0853,168795.0
2023-05-19 09:35:00,41.48,41.57,41.47,41.54,39632.0,39.0853,39.1701,39.0759,39.1418,39632.0
2023-05-19 09:40:00,41.54,41.61,41.5,41.56,170314.0,39.1418,39.2078,39.1041,39.1607,170314.0
2023-05-19 09:45:00,41.56,41.7,41.5,41.63,64807.0,39.1607,39.2926,39.1041,39.2266,64807.0
2023-05-19 09:50:00,41.62,41.76,41.57,41.73,62760.0,39.2172,39.3491,39.1701,39.3209,62760.0
2023-05-19 09:55:00,41.74,41.79,41.63,41.68,46113.0,39.3303,39.3774,39.2266,39.2737,46113.0
2023-05-19 10:00:00,41.68,41.7,41.56,41.57,38952.0,39.2737,39.2926,39.1607,39.1701,38952.0
2023-05-19 10:05:00,41.56,41.66,41.52,41.64,51691.0,39.1607,39.2549,39.123,39.2361,51691.0
2023-05-19 10:10:00,41.64,41.64,41.47,41.54,36622.0,39.2361,39.2361,39.0759,39.1418,36622.0
2023-05-19 10:15:00,41.55,41.57,41.48,41.48,24165.0,39.1512,39.1701,39.0853,39.0853,24165.0
2023-05-19 10:20:00,41.48,41.54,41.47,41.49,30524.0,39.0853,39.1418,39.0759,39.0947,30524.0
2023-05-19 10:25:00,41.49,41.61,41.46,41.61,34754.0,39.0947,39.2078,39.0664,39.2078,34754.0
2023-05-19 10:30:00,41.61,41.63,41.51,41.52,40871.0,39.2078,39.2266,39.1136,39.123,40871.0
2023-05-19 10:35:00,41.51,41.53,41.46,41.47,43261.0,39.1136,39.1324,39.0664,39.0759,43261.0
2023-05-19 10:40:00,41.46,41.54,41.44,41.47,57464.0,39.0664,39.1418,39.0476,39.0759,57464.0
2023-05-19 10:45:00,41.48,41.56,41.44,41.55,75330.0,39.0853,39.1607,39.0476,39.1512,75330.0
2023-05-19 10:50:00,41.56,41.6,41.54,41.57,33734.0,39.1607,39.1984,39.1418,39.1701,33734.0
2023-05-19 10:55:00,41.58,41.63,41.57,41.62,23943.0,39.1795,39.2266,39.1701,39.2172,23943.0
2023-05-19 11:00:00,41.61,41.67,41.6,41.61,34951.0,39.2078,39.2643,39.1984,39.2078,34951.0
2023-05-19 11:05:00,41.61,41.61,41.44,41.45,61121.0,39.2078,39.2078,39.0476,39.057,61121.0
2023-05-19 11:10:00,41.44,41.46,41.27,41.27,40619.0,39.0476,39.0664,38.8874,38.8874,40619.0
2023-05-19 11:15:00,41.27,41.28,41.03,41.09,54277.0,38.8874,38.8968,38.6613,38.7178,54277.0
2023-05-19 11:20:00,41.09,41.22,41.09,41.21,65019.0,38.7178,38.8403,38.7178,38.8309,65019.0
2023-05-19 11:25:00,41.2,41.26,41.14,41.16,51979.0,38.8215,38.878,38.7649,38.7838,51979.0
2023-05-19 11:30:00,41.16,41.17,41.01,41.04,90127.0,38.7838,38.7932,38.6424,38.6707,90127.0
2023-05-19 11:35:00,41.03,41.03,40.85,40.9,34426.0,38.6613,38.6613,38.4917,38.5388,34426.0
2023-05-19 11:40:00,40.89,40.94,40.86,40.91,83751.0,38.5294,38.5765,38.5011,38.5482,83751.0
2023-05-19 11:45:00,40.92,41.07,40.91,41.04,38683.0,38.5576,38.699,38.5482,38.6707,38683.0
2023-05-19 11:50:00,41.04,41.06,41.0,41.02,26044.0,38.6707,38.6895,38.633,38.6518,26044.0
2023-05-19 11:55:00,41.02,41.07,40.99,41.01,57971.0,38.6518,38.699,38.6236,38.6424,57971.0
2023-05-19 12:00:00,41.0,41.07,40.99,41.06,55611.0,38.633,38.699,38.6236,38.6895,55611.0
2023-05-19 12:05:00,41.05,41.06,40.99,41.02,31206.0,38.6801,38.6895,38.6236,38.6518,31206.0
2023-05-19 12:10:00,41.02,41.06,41.0,41.02,18537.0,38.6518,38.6895,38.633,38.6518,18537.0
2023-05-19 12:15:00,41.02,41.1,40.98,41.08,78286.0,38.6518,38.7272,38.6142,38.7084,78286.0
2023-05-19 12:20:00,41.08,41.1,41.0,41.01,66613.0,38.7084,38.7272,38.633,38.6424,66613.0
2023-05-19 12:25:00,41.01,41.02,40.97,41.0,19316.0,38.6424,38.6518,38.6047,38.633,19316.0
2023-05-19 12:30:00,40.99,41.0,40.82,40.83,18463.0,38.6236,38.633,38.4634,38.4728,18463.0
2023-05-19 12:35:00,40.83,40.94,40.81,40.94,20204.0,38.4728,38.5765,38.454,38.5765,20204.0
2023-05-19 12:40:00,40.93,40.99,40.91,40.98,10578.0,38.567,38.6236,38.5482,38.6142,10578.0
2023-05-19 12:45:00,40.98,41.0,40.94,40.98,18497.0,38.6142,38.633,38.5765,38.6142,18497.0
2023-05-19 12:50:00,40.98,41.01,40.97,41.0,12709.0,38.6142,38.6424,38.6047,38.633,12709.0
2023-05-19 12:55:00,41.0,41.0,40.94,40.94,11202.0,38.633,38.633,38.5765,38.5765,11202.0
2023-05-19 13:00:00,40.95,41.01,40.95,41.0,21372.0,38.5859,38.6424,38.5859,38.633,21372.0
2023-05-19 13:05:00,41.0,41.01,40.97,40.99,20957.0,38.633,38.6424,38.6047,38.6236,20957.0
2023-05-19 13:10:00,40.99,41.0,40.97,40.99,9450.0,38.6236,38.633,38.6047,38.6236,9450.0
2023-05-19 13:15:00,40.99,41.02,40.99,41.01,19161.0,38.6236,38.6518,38.6236,38.6424,19161.0
2023-05-19 13:20:00,41.01,41.01,40.97,41.0,16117.0,38.6424,38.6424,38.6047,38.633,16117.0
2023-05-19 13:25:00,40.99,41.01,40.96,40.99,16759.0,38.6236,38.6424,38.5953,38.6236,16759.0
2023-05-19 13:30:00,40.99,41.0,40.97,40.99,16010.0,38.6236,38.633,38.6047,38.6236,16010.0
2023-05-19 13:35:00,41.0,41.0,40.93,40.96,24731.0,38.633,38.633,38.567,38.5953,24731.0
2023-05-19 13:40:00,40.96,40.98,40.95,40.96,33118.0,38.5953,38.6142,38.5859,38.5953,33118.0
2023-05-19 13:45:00,40.96,41.02,40.96,40.99,19098.0,38.5953,38.6518,38.5953,38.6236,19098.0
2023-05-19 13:50:00,40.98,40.99,40.94,40.97,8399.0,38.6142,38.6236,38.5765,38.6047,8399.0
2023-05-19 13:55:00,40.97,40.97,40.89,40.9,40057.0,38.6047,38.6047,38.5294,38.5388,40057.0
2023-05-19 14:00:00,40.9,40.93,40.9,40.91,11697.0,38.5388,38.567,38.5388,38.5482,11697.0
2023-05-19 14:05:00,40.91,40.95,40.9,40.95,11662.0,38.5482,38.5859,38.5388,38.5859,11662.0
2023-05-19 14:10:00,40.94,40.94,40.91,40.93,6174.0,38.5765,38.5765,38.5482,38.567,6174.0
2023-05-19 14:15:00,40.92,40.98,40.89,40.97,32708.0,38.5576,38.6142,38.5294,38.6047,32708.0
2023-05-19 14:20:00,40.97,41.01,40.96,41.0,46619.0,38.6047,38.6424,38.5953,38.633,46619.0
2023-05-19 14:25:00,41.0,41.0,40.91,40.91,18589.0,38.633,38.633,38.5482,38.5482,18589.0
2023-05-19 14:30:00,40.91,40.91,40.85,40.9,69111.0,38.5482,38.5482,38.4917,38.5388,69111.0
2023-05-19 14:35:00,40.9,40.95,40.88,40.93,27468.0,38.5388,38.5859,38.5199,38.567,27468.0
2023-05-19 14:40:00,40.93,40.93,40.88,40.91,15660.0,38.567,38.567,38.5199,38.5482,15660.0
2023-05-19 14:45:00,40.91,40.93,40.89,40.91,12820.0,38.5482,38.567,38.5294,38.5482,12820.0
2023-05-19 14:50:00,40.91,40.95,40.9,40.94,15005.0,38.5482,38.5859,38.5388,38.5765,15005.0
2023-05-19 14:55:00,40.94,40.98,40.93,40.98,27279.0,38.5765,38.6142,38.567,38.6142,27279.0
2023-05-19 15:00:00,40.98,41.0,40.97,40.99,36039.0,38.6142,38.633,38.6047,38.6236,36039.0
2023-05-19 15:05:00,40.99,40.99,40.96,40.98,32530.0,38.6236,38.6236,38.5953,38.6142,32530.0
2023-05-19 15:10:00,40.98,41.02,40.97,41.01,17723.0,38.6142,38.6518,38.6047,38.6424,17723.0
2023-05-19 15:15:00,41.01,41.01,40.95,40.95,16680.0,38.6424,38.6424,38.5859,38.5859,16680.0
2023-05-19 15:20:00,40.94,40.94,40.9,40.93,17036.0,38.5765,38.5765,38.5388,38.567,17036.0
2023-05-19 15:25:00,40.93,40.93,40.87,40.9,58598.0,38.567,38.567,38.5105,38.5388,58598.0
2023-05-19 15:30:00,40.9,40.92,40.88,40.9,33497.0,38.5388,38.5576,38.5199,38.5388,33497.0
2023-05-19 15:35:00,40.91,40.98,40.9,40.95,26531.0,38.5482,38.6142,38.5388,38.5859,26531.0
2023-05-19 15:40:00,40.96,40.97,40.94,40.97,36009.0,38.5953,38.6047,38.5765,38.6047,36009.0
2023-05-19 15:45:00,40.98,41.0,40.95,40.97,34830.0,38.6142,38.633,38.5859,38.6047,34830.0
2023-05-19 15:50:00,40.97,40.99,40.93,40.98,75037.0,38.6047,38.6236,38.567,38.6142,75037.0
2023-05-19 15:55:00,40.98,41.0,40.88,40.89,214961.0,38.6142,38.633,38.5199,38.5294,214961.0
2023-05-22 09:30:00,41.04,41.12,40.99,41.05,45343.0,38.6707,38.7461,38.6236,38.6801,45343.0
2023-05-22 09:35:00,41.04,41.09,40.98,41.08,19016.0,38.6707,38.7178,38.6142,38.7084,19016.0
2023-05-22 09:40:00,41.09,41.14,40.93,40.96,40972.0,38.7178,38.7649,38.567,38.5953,40972.0
2023-05-22 09:45:00,40.96,41.0,40.85,40.93,33335.0,38.5953,38.633,38.4917,38.567,33335.0
2023-05-22 09:50:00,40.93,40.95,40.89,40.95,26330.0,38.567,38.5859,38.5294,38.5859,26330.0
2023-05-22 09:55:00,40.96,40.98,40.87,40.9,29086.0,38.5953,38.6142,38.5105,38.5388,29086.0
2023-05-22 10:00:00,40.9,40.92,40.87,40.92,21453.0,38.5388,38.5576,38.5105,38.5576,21453.0
2023-05-22 10:05:00,40.92,40.96,40.79,40.84,64791.0,38.5576,38.5953,38.4351,38.4822,64791.0
2023-05-22 10:10:00,40.84,40.99,40.84,40.99,34204.0,38.4822,38.6236,38.4822,38.6236,34204.0
2023-05-22 10:15:00,40.99,41.05,40.97,41.05,9383.0,38.6236,38.6801,38.6047,38.6801,9383.0
2023-05-22 10:20:00,41.05,41.05,40.95,41.04,19891.0,38.6801,38.6801,38.5859,38.6707,19891.0
2023-05-22 10:25:00,41.03,41.1,40.99,41.07,25364.0,38.6613,38.7272,38.6236,38.699,25364.0
2023-05-22 10:30:00,41.07,41.09,40.99,41.01,17121.0,38.699,38.7178,38.6236,38.6424,17121.0
2023-05-22 10:35:00,41.01,41.04,40.99,40.99,15008.0,38.6424,38.6707,38.6236,38.6236,15008.0
2023-05-22 10:40:00,41.0,41.0,40.89,40.9,11884.0,38.633,38.633,38.5294,38.5388,11884.0
2023-05-22 10:45:00,40.89,40.91,40.87,40.88,14020.0,38.5294,38.5482,38.5105,38.5199,14020.0
2023-05-22 10:50:00,40.88,40.92,40.86,40.88,18597.0,38.5199,38.5576,38.5011,38.5199,18597.0
2023-05-22 10:55:00,40.88,40.89,40.81,40.88,37362.0,38.5199,38.5294,38.454,38.5199,37362.0
2023-05-22 11:00:00,40.89,40.99,40.89,40.98,16975.0,38.5294,38.6236,38.5294,38.6142,16975.0
2023-05-22 11:05:00,40.98,41.03,40.97,41.02,10056.0,38.6142,38.6613,38.6047,38.6518,10056.0
2023-05-22 11:10:00,41.02,41.02,40.93,40.94,9389.0,38.6518,38.6518,38.567,38.5765,9389.0
2023-05-22 11:15:00,40.95,40.99,40.95,40.98,12902.0,38.5859,38.6236,38.5859,38.6142,12902.0
2023-05-22 11:20:00,40.98,41.03,40.97,41.02,13130.0,38.6142,38.6613,38.6047,38.6518,13130.0
2023-05-22 11:25:00,41.02,41.08,41.02,41.07,14508.0,38.6518,38.7084,38.6518,38.699,14508.0
2023-05-22 11:30:00,41.07,41.07,41.02,41.04,26675.0,38.699,38.699,38.6518,38.6707,26675.0
2023-05-22 11:35:00,41.04,41.06,41.03,41.05,19007.0,38.6707,38.6895,38.6613,38.6801,19007.0
2023-05-22 11:40:00,41.05,41.07,41.04,41.06,41712.0,38.6801,38.699,38.6707,38.6895,41712.0
2023-05-22 11:45:00,41.06,41.07,41.03,41.04,46583.0,38.6895,38.699,38.6613,38.6707,46583.0
2023-05-22 11:50:00,41.04,41.07,41.04,41.06,18194.0,38.6707,38.699,38.6707,38.6895,18194.0
2023-05-22 11:55:00,41.07,41.15,41.06,41.14,46948.0,38.699,38.7743,38.6895,38.7649,46948.0
2023-05-22 12:00:00,41.14,41.19,41.13,41.16,18756.0,38.7649,38.812,38.7555,38.7838,18756.0
2023-05-22 12:05:00,41.16,41.18,41.15,41.17,12231.0,38.7838,38.8026,38.7743,38.7932,12231.0
2023-05-22 12:10:00,41.16,41.17,41.11,41.11,7139.0,38.7838,38.7932,38.7367,38.7367,7139.0
2023-05-22 12:15:00,41.1,41.11,41.02,41.05,64313.0,38.7272,38.7367,38.6518,38.6801,64313.0
2023-05-22 12:20:00,41.06,41.1,41.05,41.07,31029.0,38.6895,38.7272,38.6801,38.699,31029.0
2023-05-22 12:25:00,41.06,41.12,41.06,41.1,35807.0,38.6895,38.7461,38.6895,38.7272,35807.0
2023-05-22 12:30:00,41.09,41.11,41.08,41.11,10379.0,38.7178,38.7367,38.7084,38.7367,10379.0
2023-05-22 12:35:00,41.1,41.11,41.08,41.09,18465.0,38.7272,38.7367,38.7084,38.7178,18465.0
2023-05-22 12:40:00,41.09,41.1,41.07,41.08,19528.0,38.7178,38.7272,38.699,38.7084,19528.0
2023-05-22 12:45:00,41.08,41.08,41.02,41.02,14947.0,38.7084,38.7084,38.6518,38.6518,14947.0
2023-05-22 12:50:00,41.03,41.04,41.01,41.03,14532.0,38.6613,38.6707,38.6424,38.6613,14532.0
2023-05-22 12:55:00,41.04,41.08,41.04,41.07,11059.0,38.6707,38.7084,38.6707,38.699,11059.0
2023-05-22 13:00:00,41.08,41.14,41.08,41.14,19008.0,38.7084,38.7649,38.7084,38.7649,19008.0
2023-05-22 13:05:00,41.13,41.19,41.12,41.16,15642.0,38.7555,38.812,38.7461,38.7838,15642.0
2023-05-22 13:10:00,41.16,41.16,41.05,41.05,41678.0,38.7838,38.7838,38.6801,38.6801,41678.0
2023-05-22 13:15:00,41.04,41.08,41.0,41.06,21852.0,38.6707,38.7084,38.633,38.6895,21852.0
2023-05-22 13:20:00,41.05,41.08,41.03,41.05,14788.0,38.6801,38.7084,38.6613,38.6801,14788.0
2023-05-22 13:25:00,41.05,41.1,41.04,41.08,29277.0,38.6801,38.7272,38.6707,38.7084,29277.0
2023-05-22 13:30:00,41.08,41.1,41.06,41.09,30508.0,38.7084,38.7272,38.6895,38.7178,30508.0
2023-05-22 13:35:00,41.09,41.14,41.09,41.14,13218.0,38.7178,38.7649,38.7178,38.7649,13218.0
2023-05-22 13:40:00,41.14,41.15,41.12,41.13,20166.0,38.7649,38.7743,38.7461,38.7555,20166.0
2023-05-22 13:45:00,41.14,41.18,41.14,41.15,13214.0,38.7649,38.8026,38.7649,38.7743,13214.0
2023-05-22 13:50:00,41.15,41.16,41.14,41.16,10080.0,38.7743,38.7838,38.7649,38.7838,10080.0
2023-05-22 13:55:00,41.16,41.19,41.15,41.15,19621.0,38.7838,38.812,38.7743,38.7743,19621.0
2023-05-22 14:00:00,41.16,41.19,41.15,41.18,10424.0,38.7838,38.812,38.7743,38.8026,10424.0
2023-05-22 14:05:00,41.17,41.18,41.15,41.16,18639.0,38.7932,38.8026,38.7743,38.7838,18639.0
2023-05-22 14:10:00,41.16,41.16,41.14,41.14,22760.0,38.7838,38.7838,38.7649,38.7649,22760.0
2023-05-22 14:15:00,41.13,41.21,41.13,41.19,18427.0,38.7555,38.8309,38.7555,38.812,18427.0
2023-05-22 14:20:00,41.19,41.2,41.18,41.19,18515.0,38.812,38.8215,38.8026,38.812,18515.0
2023-05-22 14:25:00,41.19,41.24,41.18,41.23,12188.0,38.812,38.8591,38.8026,38.8497,12188.0
2023-05-22 14:30:00,41.24,41.25,41.22,41.23,13420.0,38.8591,38.8686,38.8403,38.8497,13420.0
2023-05-22 14:35:00,41.23,41.24,41.21,41.23,22064.0,38.8497,38.8591,38.8309,38.8497,22064.0
2023-05-22 14:40:00,41.23,41.26,41.22,41.26,22410.0,38.8497,38.878,38.8403,38.878,22410.0
2023-05-22 14:45:00,41.26,41.29,41.25,41.29,12628.0,38.878,38.9063,38.8686,38.9063,12628.0
2023-05-22 14:50:00,41.29,41.33,41.28,41.29,25149.0,38.9063,38.9439,38.8968,38.9063,25149.0
2023-05-22 14:55:00,41.28,41.29,41.25,41.27,19597.0,38.8968,38.9063,38.8686,38.8874,19597.0
2023-05-22 15:00:00,41.27,41.32,41.27,41.3,22428.0,38.8874,38.9345,38.8874,38.9157,22428.0
2023-05-22 15:05:00,41.3,41.35,41.3,41.33,28449.0,38.9157,38.9628,38.9157,38.9439,28449.0
2023-05-22 15:10:00,41.33,41.33,41.3,41.32,32507.0,38.9439,38.9439,38.9157,38.9345,32507.0
2023-05-22 15:15:00,41.31,41.33,41.3,41.33,38056.0,38.9251,38.9439,38.9157,38.9439,38056.0
2023-05-22 15:20:00,41.33,41.33,41.21,41.22,32128.0,38.9439,38.9439,38.8309,38.8403,32128.0
2023-05-22 15:25:00,41.22,41.23,41.19,41.22,32881.0,38.8403,38.8497,38.812,38.8403,32881.0
2023-05-22 15:30:00,41.22,41.26,41.2,41.25,27371.0,38.8403,38.878,38.8215,38.8686,27371.0
2023-05-22 15:35:00,41.24,41.24,41.18,41.23,29069.0,38.8591,38.8591,38.8026,38.8497,29069.0
2023-05-22 15:40:00,41.22,41.25,41.21,41.23,46286.0,38.8403,38.8686,38.8309,38.8497,46286.0
2023-05-22 15:45:00,41.22,41.27,41.21,41.22,54194.0,38.8403,38.8874,38.8309,38.8403,54194.0
2023-05-22 15:50:00,41.23,41.26,41.2,41.23,94267.0,38.8497,38.878,38.8215,38.8497,94267.0
2023-05-22 15:55:00,41.23,41.26,41.17,41.25,219018.0,38.8497,38.878,38.7932,38.8686,219018.0
2023-05-23 09:30:00,41.25,41.61,41.24,41.47,64635.0,38.8686,39.2078,38.8591,39.0759,64635.0
2023-05-23 09:35:00,41.47,41.48,41.32,41.45,32526.0,39.0759,39.0853,38.9345,39.057,32526.0
2023-05-23 09:40:00,41.46,41.54,41.42,41.52,28068.0,39.0664,39.1418,39.0288,39.123,28068.0
2023-05-23 09:45:00,41.53,41.58,41.45,41.53,84972.0,39.1324,39.1795,39.057,39.1324,84972.0
2023-05-23 09:50:00,41.53,41.58,41.48,41.58,64610.0,39.1324,39.1795,39.0853,39.1795,64610.0
2023-05-23 09:55:00,41.58,41.65,41.56,41.58,35201.0,39.1795,39.2455,39.1607,39.1795,35201.0
2023-05-23 10:00:00,41.58,41.64,41.51,41.51,30893.0,39.1795,39.2361,39.1136,39.1136,30893.0
2023-05-23 10:05:00,41.51,41.61,41.49,41.57,18534.0,39.1136,39.2078,39.0947,39.1701,18534.0
2023-05-23 10:10:00,41.57,41.6,41.54,41.55,22479.0,39.1701,39.1984,39.1418,39.1512,22479.0
2023-05-23 10:15:00,41.54,41.55,41.43,41.46,30022.0,39.1418,39.1512,39.0382,39.0664,30022.0
2023-05-23 10:20:00,41.45,41.46,41.4,41.43,12573.0,39.057,39.0664,39.0099,39.0382,12573.0
2023-05-23 10:25:00,41.44,41.52,41.44,41.51,16825.0,39.0476,39.123,39.0476,39.1136,16825.0
2023-05-23 10:30:00,41.52,41.55,41.5,41.5,24041.0,39.123,39.1512,39.1041,39.1041,24041.0
2023-05-23 10:35:00,41.5,41.57,41.5,41.55,19540.0,39.1041,39.1701,39.1041,39.1512,19540.0
2023-05-23 10:40:00,41.55,41.58,41.47,41.48,24122.0,39.1512,39.1795,39.0759,39.0853,24122.0
2023-05-23 10:45:00,41.47,41.52,41.45,41.5,37018.0,39.0759,39.123,39.057,39.1041,37018.0
2023-05-23 10:50:00,41.49,41.49,41.39,41.44,22126.0,39.0947,39.0947,39.0005,39.0476,22126.0
2023-05-23 10:55:00,41.44,41.46,41.42,41.45,13620.0,39.0476,39.0664,39.0288,39.057,13620.0
2023-05-23 11:00:00,41.45,41.52,41.44,41.52,20585.0,39.057,39.123,39.0476,39.123,20585.0
2023-05-23 11:05:00,41.52,41.53,41.49,41.52,14867.0,39.123,39.1324,39.0947,39.123,14867.0
2023-05-23 11:10:00,41.52,41.54,41.5,41.51,14644.0,39.123,39.1418,39.1041,39.1136,14644.0
2023-05-23 11:15:00,41.5,41.53,41.49,41.52,14115.0,39.1041,39.1324,39.0947,39.123,14115.0
2023-05-23 11:20:00,41.51,41.58,41.5,41.58,21151.0,39.1136,39.1795,39.1041,39.1795,21151.0
2023-05-23 11:25:00,41.58,41.62,41.56,41.62,15027.0,39.1795,39.2172,39.1607,39.2172,15027.0
2023-05-23 11:30:00,41.62,41.64,41.58,41.59,14603.0,39.2172,39.2361,39.1795,39.1889,14603.0
2023-05-23 11:35:00,41.58,41.58,41.54,41.58,17160.0,39.1795,39.1795,39.1418,39.1795,17160.0
2023-05-23 11:40:00,41.58,41.59,41.53,41.55,28248.0,39.1795,39.1889,39.1324,39.1512,28248.0
2023-05-23 11:45:00,41.53,41.55,41.5,41.54,22139.0,39.1324,39.1512,39.1041,39.1418,22139.0
2023-05-23 11:50:00,41.55,41.61,41.54,41.6,13899.0,39.1512,39.2078,39.1418,39.1984,13899.0
2023-05-23 11:55:00,41.61,41.61,41.56,41.57,17277.0,39.2078,39.2078,39.1607,39.1701,17277.0
2023-05-23 12:00:00,41.59,41.6,41.56,41.59,16744.0,39.1889,39.1984,39.1607,39.1889,16744.0
2023-05-23 12:05:00,41.58,41.59,41.54,41.55,12613.0,39.1795,39.1889,39.1418,39.1512,12613.0
2023-05-23 12:10:00,41.55,41.56,41.49,41.55,15410.0,39.1512,39.1607,39.0947,39.1512,15410.0
2023-05-23 12:15:00,41.55,41.55,41.49,41.5,15822.0,39.1512,39.1512,39.0947,39.1041,15822.0
2023-05-23 12:20:00,41.5,41.54,41.5,41.54,14483.0,39.1041,39.1418,39.1041,39.1418,14483.0
2023-05-23 12:25:00,41.54,41.58,41.54,41.57,15783.0,39.1418,39.1795,39.1418,39.1701,15783.0
2023-05-23 12:30:00,41.57,41.58,41.51,41.52,30793.0,39.1701,39.1795,39.1136,39.123,30793.0
2023-05-23 12:35:00,41.52,41.52,41.41,41.43,15118.0,39.123,39.123,39.0193,39.0382,15118.0
2023-05-23 12:40:00,41.43,41.43,41.38,41.38,18850.0,39.0382,39.0382,38.9911,38.9911,18850.0
2023-05-23 12:45:00,41.38,41.38,41.3,41.35,55944.0,38.9911,38.9911,38.9157,38.9628,55944.0
2023-05-23 12:50:00,41.34,41.37,41.32,41.37,58530.0,38.9534,38.9816,38.9345,38.9816,58530.0
2023-05-23 12:55:00,41.37,41.42,41.36,41.39,21460.0,38.9816,39.0288,38.9722,39.0005,21460.0
2023-05-23 13:00:00,41.39,41.42,41.38,41.39,15866.0,39.0005,39.0288,38.9911,39.0005,15866.0
2023-05-23 13:05:00,41.39,41.47,41.38,41.47,11002.0,39.0005,39.0759,38.9911,39.0759,11002.0
2023-05-23 13:10:00,41.47,41.49,41.45,41.48,11328.0,39.0759,39.0947,39.057,39.0853,11328.0
2023-05-23 13:15:00,41.48,41.53,41.47,41.52,19574.0,39.0853,39.1324,39.0759,39.123,19574.0
2023-05-23 13:20:00,41.52,41.53,41.49,41.51,22321.0,39.123,39.1324,39.0947,39.1136,22321.0
2023-05-23 13:25:00,41.52,41.53,41.4,41.42,40678.0,39.123,39.1324,39.0099,39.0288,40678.0
2023-05-23 13:30:00,41.41,41.42,41.32,41.34,48797.0,39.0193,39.0288,38.9345,38.9534,48797.0
2023-05-23 13:35:00,41.34,41.4,41.33,41.39,18104.0,38.9534,39.0099,38.9439,39.0005,18104.0
2023-05-23 13:40:00,41.38,41.43,41.37,41.42,17767.0,38.9911,39.0382,38.9816,39.0288,17767.0
2023-05-23 13:45:00,41.42,41.43,41.33,41.33,6047.0,39.0288,39.0382,38.9439,38.9439,6047.0
2023-05-23 13:50:00,41.33,41.36,41.31,41.35,9027.0,38.9439,38.9722,38.9251,38.9628,9027.0
2023-05-23 13:55:00,41.34,41.35,41.32,41.34,7392.0,38.9534,38.9628,38.9345,38.9534,7392.0
2023-05-23 14:00:00,41.34,41.36,41.32,41.36,7788.0,38.9534,38.9722,38.9345,38.9722,7788.0
2023-05-23 14:05:00,41.37,41.38,41.31,41.31,19961.0,38.9816,38.9911,38.9251,38.9251,19961.0
2023-05-23 14:10:00,41.3,41.31,41.17,41.19,12611.0,38.9157,38.9251,38.7932,38.812,12611.0
2023-05-23 14:15:00,41.18,41.24,41.15,41.16,24369.0,38.8026,38.8591,38.7743,38.7838,24369.0
2023-05-23 14:20:00,41.16,41.18,41.1,41.1,26083.0,38.7838,38.8026,38.7272,38.7272,26083.0
2023-05-23 14:25:00,41.09,41.14,41.06,41.1,25152.0,38.7178,38.7649,38.6895,38.7272,25152.0
2023-05-23 14:30:00,41.1,41.21,41.08,41.18,24154.0,38.7272,38.8309,38.7084,38.8026,24154.0
2023-05-23 14:35:00,41.19,41.19,41.11,41.13,22204.0,38.812,38.812,38.7367,38.7555,22204.0
2023-05-23 14:40:00,41.14,41.14,41.08,41.13,20496.0,38.7649,38.7649,38.7084,38.7555,20496.0
2023-05-23 14:45:00,41.14,41.19,41.14,41.16,9435.0,38.7649,38.812,38.7649,38.7838,9435.0
2023-05-23 14:50:00,41.16,41.23,41.16,41.23,11714.0,38.7838,38.8497,38.7838,38.8497,11714.0
2023-05-23 14:55:00,41.23,41.25,41.2,41.24,15924.0,38.8497,38.8686,38.8215,38.8591,15924.0
2023-05-23 15:00:00,41.23,41.25,41.18,41.19,23574.0,38.8497,38.8686,38.8026,38.812,23574.0
2023-05-23 15:05:00,41.2,41.22,41.16,41.18,14379.0,38.8215,38.8403,38.7838,38.8026,14379.0
2023-05-23 15:10:00,41.19,41.23,41.18,41.23,23665.0,38.812,38.8497,38.8026,38.8497,23665.0
2023-05-23 15:15:00,41.23,41.23,41.11,41.12,35913.0,38.8497,38.8497,38.7367,38.7461,35913.0
2023-05-23 15:20:00,41.12,41.21,41.11,41.2,35705.0,38.7461,38.8309,38.7367,38.8215,35705.0
2023-05-23 15:25:00,41.2,41.22,41.17,41.2,19463.0,38.8215,38.8403,38.7932,38.8215,19463.0
2023-05-23 15:30:00,41.2,41.21,41.16,41.2,34614.0,38.8215,38.8309,38.7838,38.8215,34614.0
2023-05-23 15:35:00,41.2,41.23,41.18,41.2,32067.0,38.8215,38.8497,38.8026,38.8215,32067.0
2023-05-23 15:40:00,41.19,41.21,41.17,41.19,43498.0,38.812,38.8309,38.7932,38.812,43498.0
2023-05-23 15:45:00,41.18,41.21,41.16,41.16,61722.0,38.8026,38.8309,38.7838,38.7838,61722.0
2023-05-23 15:50:00,41.16,41.25,41.13,41.22,112784.0,38.7838,38.8686,38.7555,38.8403,112784.0
2023-05-23 15:55:00,41.21,41.25,41.12,41.14,480850.0,38.8309,38.8686,38.7461,38.7649,480850.0
2023-05-24 09:30:00,40.92,41.01,40.86,40.9,34524.0,38.5576,38.6424,38.5011,38.5388,34524.0
2023-05-24 09:35:00,40.91,40.91,40.68,40.71,24631.0,38.5482,38.5482,38.3315,38.3597,24631.0
2023-05-24 09:40:00,40.7,40.71,40.61,40.68,24841.0,38.3503,38.3597,38.2655,38.3315,24841.0
2023-05-24 09:45:00,40.69,40.72,40.61,40.66,57804.0,38.3409,38.3692,38.2655,38.3126,57804.0
2023-05-24 09:50:00,40.65,40.66,40.46,40.46,19365.0,38.3032,38.3126,38.1242,38.1242,19365.0
2023-05-24 09:55:00,40.47,40.61,40.47,40.59,25604.0,38.1336,38.2655,38.1336,38.2467,25604.0
2023-05-24 10:00:00,40.58,40.68,40.58,40.64,16802.0,38.2372,38.3315,38.2372,38.2938,16802.0
2023-05-24 10:05:00,40.61,40.65,40.57,40.58,13576.0,38.2655,38.3032,38.2278,38.2372,13576.0
2023-05-24 10:10:00,40.58,40.65,40.58,40.65,11017.0,38.2372,38.3032,38.2372,38.3032,11017.0
2023-05-24 10:15:00,40.65,40.65,40.56,40.63,16983.0,38.3032,38.3032,38.2184,38.2844,16983.0
2023-05-24 10:20:00,40.61,40.62,40.48,40.49,16172.0,38.2655,38.2749,38.143,38.1524,16172.0
2023-05-24 10:25:00,40.49,40.56,40.47,40.52,13948.0,38.1524,38.2184,38.1336,38.1807,13948.0
2023-05-24 10:30:00,40.54,40.62,40.54,40.61,8857.0,38.1996,38.2749,38.1996,38.2655,8857.0
2023-05-24 10:35:00,40.61,40.65,40.61,40.62,8764.0,38.2655,38.3032,38.2655,38.2749,8764.0
2023-05-24 10:40:00,40.62,40.64,40.59,40.6,15104.0,38.2749,38.2938,38.2467,38.2561,15104.0
2023-05-24 10:45:00,40.6,40.6,40.51,40.53,16281.0,38.2561,38.2561,38.1713,38.1901,16281.0
2023-05-24 10:50:00,40.54,40.56,40.51,40.52,12481.0,38.1996,38.2184,38.1713,38.1807,12481.0
2023-05-24 10:55:00,40.55,40.58,40.54,40.56,8509.0,38.209,38.2372,38.1996,38.2184,8509.0
2023-05-24 11:00:00,40.55,40.57,40.45,40.47,11305.0,38.209,38.2278,38.1148,38.1336,11305.0
2023-05-24 11:05:00,40.47,40.47,40.38,40.4,14288.0,38.1336,38.1336,38.0488,38.0676,14288.0
2023-05-24 11:10:00,40.42,40.46,40.39,40.41,21533.0,38.0865,38.1242,38.0582,38.0771,21533.0
2023-05-24 11:15:00,40.41,40.51,40.39,40.51,5362.0,38.0771,38.1713,38.0582,38.1713,5362.0
2023-05-24 11:20:00,40.51,40.67,40.51,40.65,14407.0,38.1713,38.3221,38.1713,38.3032,14407.0
2023-05-24 11:25:00,40.65,40.67,40.54,40.56,15980.0,38.3032,38.3221,38.1996,38.2184,15980.0
2023-05-24 11:30:00,40.56,40.58,40.48,40.51,16277.0,38.2184,38.2372,38.143,38.1713,16277.0
2023-05-24 11:35:00,40.51,40.53,40.48,40.52,8145.0,38.1713,38.1901,38.143,38.1807,8145.0
2023-05-24 11:40:00,40.52,40.53,40.42,40.43,17269.0,38.1807,38.1901,38.0865,38.0959,17269.0
2023-05-24 11:45:00,40.44,40.5,40.43,40.46,12403.0,38.1053,38.1619,38.0959,38.1242,12403.0
2023-05-24 11:50:00,40.47,40.51,40.45,40.46,21064.0,38.1336,38.1713,38.1148,38.1242,21064.0
2023-05-24 11:55:00,40.45,40.46,40.42,40.43,9710.0,38.1148,38.1242,38.0865,38.0959,9710.0
2023-05-24 12:00:00,40.44,40.48,40.44,40.47,10833.0,38.1053,38.143,38.1053,38.1336,10833.0
2023-05-24 12:05:00,40.47,40.47,40.41,40.42,14112.0,38.1336,38.1336,38.0771,38.0865,14112.0
2023-05-24 12:10:00,40.42,40.43,40.37,40.42,10997.0,38.0865,38.0959,38.0394,38.0865,10997.0
2023-05-24 12:15:00,40.41,40.42,40.36,40.38,15194.0,38.0771,38.0865,38.0299,38.0488,15194.0
2023-05-24 12:20:00,40.39,40.39,40.35,40.38,11975.0,38.0582,38.0582,38.0205,38.0488,11975.0
2023-05-24 12:25:00,40.38,40.42,40.38,40.41,8308.0,38.0488,38.0865,38.0488,38.0771,8308.0
2023-05-24 12:30:00,40.42,40.44,40.38,40.43,11962.0,38.0865,38.1053,38.0488,38.0959,11962.0
2023-05-24 12:35:00,40.43,40.47,40.42,40.46,7843.0,38.0959,38.1336,38.0865,38.1242,7843.0
2023-05-24 12:40:00,40.47,40.49,40.44,40.45,9607.0,38.1336,38.1524,38.1053,38.1148,9607.0
2023-05-24 12:45:00,40.45,40.46,40.41,40.41,7577.0,38.1148,38.1242,38.0771,38.0771,7577.0
2023-05-24 12:50:00,40.41,40.42,40.4,40.41,4836.0,38.0771,38.0865,38.0676,38.0771,4836.0
2023-05-24 12:55:00,40.41,40.43,40.4,40.42,7832.0,38.0771,38.0959,38.0676,38.0865,7832.0
2023-05-24 13:00:00,40.42,40.42,40.3,40.32,18258.0,38.0865,38.0865,37.9734,37.9923,18258.0
2023-05-24 13:05:00,40.32,40.36,40.31,40.32,10975.0,37.9923,38.0299,37.9828,37.9923,10975.0
2023-05-24 13:10:00,40.33,40.35,40.3,40.3,6572.0,38.0017,38.0205,37.9734,37.9734,6572.0
2023-05-24 13:15:00,40.3,40.37,40.29,40.36,13733.0,37.9734,38.0394,37.964,38.0299,13733.0
2023-05-24 13:20:00,40.36,40.41,40.35,40.35,20117.0,38.0299,38.0771,38.0205,38.0205,20117.0
2023-05-24 13:25:00,40.34,40.39,40.31,40.39,14504.0,38.0111,38.0582,37.9828,38.0582,14504.0
2023-05-24 13:30:00,40.39,40.41,40.37,40.4,8405.0,38.0582,38.0771,38.0394,38.0676,8405.0
2023-05-24 13:35:00,40.41,40.44,40.4,40.43,8228.0,38.0771,38.1053,38.0676,38.0959,8228.0
2023-05-24 13:40:00,40.43,40.47,40.43,40.47,14703.0,38.0959,38.1336,38.0959,38.1336,14703.0
2023-05-24 13:45:00,40.47,40.49,40.42,40.44,22886.0,38.1336,38.1524,38.0865,38.1053,22886.0
2023-05-24 13:50:00,40.44,40.47,40.43,40.46,8671.0,38.1053,38.1336,38.0959,38.1242,8671.0
2023-05-24 13:55:00,40.46,40.5,40.45,40.48,11775.0,38.1242,38.1619,38.1148,38.143,11775.0
2023-05-24 14:00:00,40.49,40.53,40.46,40.46,15731.0,38.1524,38.1901,38.1242,38.1242,15731.0
2023-05-24 14:05:00,40.46,40.52,40.46,40.47,24595.0,38.1242,38.1807,38.1242,38.1336,24595.0
2023-05-24 14:10:00,40.47,40.48,40.4,40.43,19194.0,38.1336,38.143,38.0676,38.0959,19194.0
2023-05-24 14:15:00,40.42,40.44,40.38,40.41,31777.0,38.0865,38.1053,38.0488,38.0771,31777.0
2023-05-24 14:20:00,40.41,40.45,40.39,40.43,34484.0,38.0771,38.1148,38.0582,38.0959,34484.0
2023-05-24 14:25:00,40.44,40.44,40.36,40.38,18480.0,38.1053,38.1053,38.0299,38.0488,18480.0
2023-05-24 14:30:00,40.38,40.42,40.37,40.41,22768.0,38.0488,38.0865,38.0394,38.0771,22768.0
2023-05-24 14:35:00,40.4,40.44,40.38,40.41,17809.0,38.0676,38.1053,38.0488,38.0771,17809.0
2023-05-24 14:40:00,40.41,40.44,40.37,40.39,11768.0,38.0771,38.1053,38.0394,38.0582,11768.0
2023-05-24 14:45:00,40.39,40.49,40.38,40.44,23372.0,38.0582,38.1524,38.0488,38.1053,23372.0
2023-05-24 14:50:00,40.43,40.46,40.39,40.41,22252.0,38.0959,38.1242,38.0582,38.0771,22252.0
2023-05-24 14:55:00,40.41,40.43,40.39,40.42,22884.0,38.0771,38.0959,38.0582,38.0865,22884.0
2023-05-24 15:00:00,40.42,40.43,40.37,40.37,32134.0,38.0865,38.0959,38.0394,38.0394,32134.0
2023-05-24 15:05:00,40.38,40.43,40.37,40.41,12394.0,38.0488,38.0959,38.0394,38.0771,12394.0
2023-05-24 15:10:00,40.41,40.43,40.38,40.41,16375.0,38.0771,38.0959,38.0488,38.0771,16375.0
2023-05-24 15:15:00,40.42,40.53,40.42,40.51,16148.0,38.0865,38.1901,38.0865,38.1713,16148.0
2023-05-24 15:20:00,40.52,40.59,40.48,40.52,20233.0,38.1807,38.2467,38.143,38.1807,20233.0
2023-05-24 15:25:00,40.53,40.55,40.46,40.48,19633.0,38.1901,38.209,38.1242,38.143,19633.0
2023-05-24 15:30:00,40.48,40.6,40.48,40.51,48372.0,38.143,38.2561,38.143,38.1713,48372.0
2023-05-24 15:35:00,40.52,40.52,40.42,40.48,30095.0,38.1807,38.1807,38.0865,38.143,30095.0
2023-05-24 15:40:00,40.48,40.49,40.44,40.45,32722.0,38.143,38.1524,38.1053,38.1148,32722.0
2023-05-24 15:45:00,40.45,40.47,40.4,40.45,47189.0,38.1148,38.1336,38.0676,38.1148,47189.0
2023-05-24 15:50:00,40.44,40.44,40.35,40.4,75329.0,38.1053,38.1053,38.0205,38.0676,75329.0
2023-05-24 15:55:00,40.4,40.43,40.37,40.42,178154.0,38.0676,38.0959,38.0394,38.0865,178154.0
2023-05-25 09:30:00,40.25,40.59,40.2,40.52,47436.0,37.9263,38.2467,37.8792,38.1807,47436.0
2023-05-25 09:35:00,40.53,40.6,40.49,40.52,29037.0,38.1901,38.2561,38.1524,38.1807,29037.0
2023-05-25 09:40:00,40.52,40.55,40.44,40.55,19971.0,38.1807,38.209,38.1053,38.209,19971.0
2023-05-25 09:45:00,40.57,40.74,40.57,40.59,33267.0,38.2278,38.388,38.2278,38.2467,33267.0
2023-05-25 09:50:00,40.59,40.69,40.54,40.66,26851.0,38.2467,38.3409,38.1996,38.3126,26851.0
2023-05-25 09:55:00,40.65,40.73,40.62,40.66,16316.0,38.3032,38.3786,38.2749,38.3126,16316.0
2023-05-25 10:00:00,40.66,40.74,40.61,40.62,14756.0,38.3126,38.388,38.2655,38.2749,14756.0
2023-05-25 10:05:00,40.63,40.64,40.44,40.44,32927.0,38.2844,38.2938,38.1053,38.1053,32927.0
2023-05-25 10:10:00,40.43,40.44,40.33,40.37,17700.0,38.0959,38.1053,38.0017,38.0394,17700.0
2023-05-25 10:15:00,40.38,40.44,40.31,40.32,18015.0,38.0488,38.1053,37.9828,37.9923,18015.0
2023-05-25 10:20:00,40.32,40.34,40.28,40.31,36535.0,37.9923,38.0111,37.9546,37.9828,36535.0
2023-05-25 10:25:00,40.31,40.45,40.31,40.41,37673.0,37.9828,38.1148,37.9828,38.0771,37673.0
2023-05-25 10:30:00,40.41,40.42,40.32,40.33,30239.0,38.0771,38.0865,37.9923,38.0017,30239.0
2023-05-25 10:35:00,40.33,40.42,40.32,40.4,25132.0,38.0017,38.0865,37.9923,38.0676,25132.0
2023-05-25 10:40:00,40.4,40.46,40.39,40.41,39574.0,38.0676,38.1242,38.0582,38.0771,39574.0
2023-05-25 10:45:00,40.41,40.46,40.29,40.33,66825.0,38.0771,38.1242,37.964,38.0017,66825.0
2023-05-25 10:50:00,40.34,40.35,40.29,40.35,15655.0,38.0111,38.0205,37.964,38.0205,15655.0
2023-05-25 10:55:00,40.36,40.41,40.36,40.41,13815.0,38.0299,38.0771,38.0299,38.0771,13815.0
2023-05-25 11:00:00,40.41,40.46,40.4,40.45,11346.0,38.0771,38.1242,38.0676,38.1148,11346.0
2023-05-25 11:05:00,40.46,40.5,40.44,40.45,18149.0,38.1242,38.1619,38.1053,38.1148,18149.0
2023-05-25 11:10:00,40.45,40.47,40.39,40.41,21224.0,38.1148,38.1336,38.0582,38.0771,21224.0
2023-05-25 11:15:00,40.41,40.43,40.27,40.29,28654.0,38.0771,38.0959,37.9451,37.964,28654.0
2023-05-25 11:20:00,40.29,40.35,40.26,40.27,18876.0,37.964,38.0205,37.9357,37.9451,18876.0
2023-05-25 11:25:00,40.27,40.27,40.23,40.23,12545.0,37.9451,37.9451,37.9075,37.9075,12545.0
2023-05-25 11:30:00,40.22,40.23,40.16,40.17,11557.0,37.898,37.9075,37.8415,37.8509,11557.0
2023-05-25 11:35:00,40.16,40.17,40.11,40.14,40763.0,37.8415,37.8509,37.7944,37.8226,40763.0
2023-05-25 11:40:00,40.14,40.16,40.09,40.09,14914.0,37.8226,37.8415,37.7755,37.7755,14914.0
2023-05-25 11:45:00,40.1,40.15,40.1,40.15,21045.0,37.785,37.8321,37.785,37.8321,21045.0
2023-05-25 11:50:00,40.15,40.25,40.13,40.18,67202.0,37.8321,37.9263,37.8132,37.8603,67202.0
2023-05-25 11:55:00,40.19,40.27,40.18,40.26,32333.0,37.8698,37.9451,37.8603,37.9357,32333.0
2023-05-25 12:00:00,40.25,40.29,40.24,40.29,35127.0,37.9263,37.964,37.9169,37.964,35127.0
2023-05-25 12:05:00,40.3,40.35,40.28,40.34,45210.0,37.9734,38.0205,37.9546,38.0111,45210.0
2023-05-25 12:10:00,40.34,40.41,40.34,40.39,30195.0,38.0111,38.0771,38.0111,38.0582,30195.0
2023-05-25 12:15:00,40.39,40.4,40.35,40.39,18196.0,38.0582,38.0676,38.0205,38.0582,18196.0
2023-05-25 12:20:00,40.4,40.4,40.35,40.37,27363.0,38.0676,38.0676,38.0205,38.0394,27363.0
2023-05-25 12:25:00,40.38,40.38,40.3,40.34,25993.0,38.0488,38.0488,37.9734,38.0111,25993.0
2023-05-25 12:30:00,40.34,40.37,40.31,40.32,65197.0,38.0111,38.0394,37.9828,37.9923,65197.0
2023-05-25 12:35:00,40.33,40.38,40.32,40.38,16971.0,38.0017,38.0488,37.9923,38.0488,16971.0
2023-05-25 12:40:00,40.39,40.4,40.35,40.36,17082.0,38.0582,38.0676,38.0205,38.0299,17082.0
2023-05-25 12:45:00,40.36,40.4,40.3,40.3,21828.0,38.0299,38.0676,37.9734,37.9734,21828.0
2023-05-25 12:50:00,40.3,40.31,40.28,40.29,22781.0,37.9734,37.9828,37.9546,37.964,22781.0
2023-05-25 12:55:00,40.28,40.31,40.21,40.22,31468.0,37.9546,37.9828,37.8886,37.898,31468.0
2023-05-25 13:00:00,40.22,40.23,40.16,40.18,19068.0,37.898,37.9075,37.8415,37.8603,19068.0
2023-05-25 13:05:00,40.19,40.25,40.18,40.23,21306.0,37.8698,37.9263,37.8603,37.9075,21306.0
2023-05-25 13:10:00,40.23,40.28,40.22,40.26,22557.0,37.9075,37.9546,37.898,37.9357,22557.0
2023-05-25 13:15:00,40.27,40.34,40.26,40.32,32845.0,37.9451,38.0111,37.9357,37.9923,32845.0
2023-05-25 13:20:00,40.33,40.4,40.32,40.36,32517.0,38.0017,38.0676,37.9923,38.0299,32517.0
2023-05-25 13:25:00,40.36,40.41,40.34,40.37,33833.0,38.0299,38.0771,38.0111,38.0394,33833.0
2023-05-25 13:30:00,40.37,40.41,40.34,40.4,34042.0,38.0394,38.0771,38.0111,38.0676,34042.0
2023-05-25 13:35:00,40.4,40.41,40.38,40.4,18680.0,38.0676,38.0771,38.0488,38.0676,18680.0
2023-05-25 13:40:00,40.4,40.45,40.37,40.42,54315.0,38.0676,38.1148,38.0394,38.0865,54315.0
2023-05-25 13:45:00,40.42,40.45,40.41,40.44,15502.0,38.0865,38.1148,38.0771,38.1053,15502.0
2023-05-25 13:50:00,40.44,40.45,40.4,40.41,26218.0,38.1053,38.1148,38.0676,38.0771,26218.0
2023-05-25 13:55:00,40.4,40.44,40.4,40.42,23574.0,38.0676,38.1053,38.0676,38.0865,23574.0
2023-05-25 14:00:00,40.43,40.61,40.42,40.5,49466.0,38.0959,38.2655,38.0865,38.1619,49466.0
2023-05-25 14:05:00,40.49,40.5,40.46,40.46,31396.0,38.1524,38.1619,38.1242,38.1242,31396.0
2023-05-25 14:10:00,40.45,40.5,40.44,40.49,25038.0,38.1148,38.1619,38.1053,38.1524,25038.0
2023-05-25 14:15:00,40.5,40.58,40.49,40.55,18753.0,38.1619,38.2372,38.1524,38.209,18753.0
2023-05-25 14:20:00,40.54,40.57,40.52,40.54,22633.0,38.1996,38.2278,38.1807,38.1996,22633.0
2023-05-25 14:25:00,40.54,40.57,40.51,40.52,28900.0,38.1996,38.2278,38.1713,38.1807,28900.0
2023-05-25 14:30:00,40.51,40.55,40.46,40.5,40118.0,38.1713,38.209,38.1242,38.1619,40118.0
2023-05-25 14:35:00,40.51,40.51,40.4,40.41,53422.0,38.1713,38.1713,38.0676,38.0771,53422.0
2023-05-25 14:40:00,40.42,40.46,40.4,40.43,21656.0,38.0865,38.1242,38.0676,38.0959,21656.0
2023-05-25 14:45:00,40.43,40.46,40.41,40.43,15558.0,38.0959,38.1242,38.0771,38.0959,15558.0
2023-05-25 14:50:00,40.43,40.49,40.43,40.48,13750.0,38.0959,38.1524,38.0959,38.143,13750.0
2023-05-25 14:55:00,40.47,40.47,40.43,40.44,25862.0,38.1336,38.1336,38.0959,38.1053,25862.0
2023-05-25 15:00:00,40.45,40.5,40.45,40.49,19625.0,38.1148,38.1619,38.1148,38.1524,19625.0
2023-05-25 15:05:00,40.5,40.5,40.45,40.5,38032.0,38.1619,38.1619,38.1148,38.1619,38032.0
2023-05-25 15:10:00,40.5,40.53,40.48,40.48,44489.0,38.1619,38.1901,38.143,38.143,44489.0
2023-05-25 15:15:00,40.48,40.5,40.43,40.45,53888.0,38.143,38.1619,38.0959,38.1148,53888.0
2023-05-25 15:20:00,40.45,40.5,40.44,40.47,53555.0,38.1148,38.1619,38.1053,38.1336,53555.0
2023-05-25 15:25:00,40.47,40.55,40.45,40.53,51675.0,38.1336,38.209,38.1148,38.1901,51675.0
2023-05-25 15:30:00,40.53,40.55,40.46,40.47,88296.0,38.1901,38.209,38.1242,38.1336,88296.0
2023-05-25 15:35:00,40.47,40.51,40.43,40.5,60238.0,38.1336,38.1713,38.0959,38.1619,60238.0
2023-05-25 15:40:00,40.5,40.51,40.46,40.46,67647.0,38.1619,38.1713,38.1242,38.1242,67647.0
2023-05-25 15:45:00,40.47,40.51,40.46,40.46,85913.0,38.1336,38.1713,38.1242,38.1242,85913.0
2023-05-25 15:50:00,40.46,40.46,40.39,40.4,130562.0,38.1242,38.1242,38.0582,38.0676,130562.0
2023-05-25 15:55:00,40.39,40.43,40.37,40.38,320692.0,38.0582,38.0959,38.0394,38.0488,320692.0
2023-05-26 09:30:00,40.42,40.55,40.39,40.51,43079.0,38.0865,38.209,38.0582,38.1713,43079.0
2023-05-26 09:35:00,40.51,40.55,40.44,40.52,26115.0,38.1713,38.209,38.1053,38.1807,26115.0
2023-05-26 09:40:00,40.52,40.66,40.51,40.55,25733.0,38.1807,38.3126,38.1713,38.209,25733.0
2023-05-26 09:45:00,40.56,40.64,40.5,40.51,30236.0,38.2184,38.2938,38.1619,38.1713,30236.0
2023-05-26 09:50:00,40.51,40.51,40.43,40.46,36193.0,38.1713,38.1713,38.0959,38.1242,36193.0
2023-05-26 09:55:00,40.45,40.54,40.44,40.5,36857.0,38.1148,38.1996,38.1053,38.1619,36857.0
2023-05-26 10:00:00,40.49,40.58,40.46,40.57,56051.0,38.1524,38.2372,38.1242,38.2278,56051.0
2023-05-26 10:05:00,40.57,40.71,40.57,40.71,51591.0,38.2278,38.3597,38.2278,38.3597,51591.0
2023-05-26 10:10:00,40.71,40.73,40.65,40.69,31853.0,38.3597,38.3786,38.3032,38.3409,31853.0
2023-05-26 10:15:00,40.7,40.78,40.7,40.78,27469.0,38.3503,38.4257,38.3503,38.4257,27469.0
2023-05-26 10:20:00,40.78,40.84,40.76,40.84,29039.0,38.4257,38.4822,38.4069,38.4822,29039.0
2023-05-26 10:25:00,40.85,40.91,40.85,40.91,36005.0,38.4917,38.5482,38.4917,38.5482,36005.0
2023-05-26 10:30:00,40.91,40.95,40.88,40.95,24946.0,38.5482,38.5859,38.5199,38.5859,24946.0
2023-05-26 10:35:00,40.95,40.99,40.93,40.94,24569.0,38.5859,38.6236,38.567,38.5765,24569.0
2023-05-26 10:40:00,40.93,40.97,40.9,40.91,72646.0,38.567,38.6047,38.5388,38.5482,72646.0
2023-05-26 10:45:00,40.91,40.93,40.88,40.91,48509.0,38.5482,38.567,38.5199,38.5482,48509.0
2023-05-26 10:50:00,40.91,40.92,40.85,40.91,21331.0,38.5482,38.5576,38.4917,38.5482,21331.0
2023-05-26 10:55:00,40.91,40.91,40.81,40.82,17343.0,38.5482,38.5482,38.454,38.4634,17343.0
2023-05-26 11:00:00,40.82,40.86,40.79,40.81,22439.0,38.4634,38.5011,38.4351,38.454,22439.0
2023-05-26 11:05:00,40.81,40.84,40.78,40.83,24778.0,38.454,38.4822,38.4257,38.4728,24778.0
2023-05-26 11:10:00,40.83,40.83,40.74,40.79,18844.0,38.4728,38.4728,38.388,38.4351,18844.0
2023-05-26 11:15:00,40.8,40.8,40.76,40.77,19850.0,38.4445,38.4445,38.4069,38.4163,19850.0
2023-05-26 11:20:00,40.78,40.8,40.72,40.73,35907.0,38.4257,38.4445,38.3692,38.3786,35907.0
2023-05-26 11:25:00,40.74,40.74,40.69,40.71,29949.0,38.388,38.388,38.3409,38.3597,29949.0
2023-05-26 11:30:00,40.7,40.72,40.63,40.67,27743.0,38.3503,38.3692,38.2844,38.3221,27743.0
2023-05-26 11:35:00,40.68,40.75,40.67,40.69,30878.0,38.3315,38.3974,38.3221,38.3409,30878.0
2023-05-26 11:40:00,40.68,40.8,40.68,40.75,23318.0,38.3315,38.4445,38.3315,38.3974,23318.0
2023-05-26 11:45:00,40.75,40.75,40.68,40.73,14177.0,38.3974,38.3974,38.3315,38.3786,14177.0
2023-05-26 11:50:00,40.73,40.75,40.72,40.73,8323.0,38.3786,38.3974,38.3692,38.3786,8323.0
2023-05-26 11:55:00,40.73,40.75,40.72,40.74,11107.0,38.3786,38.3974,38.3692,38.388,11107.0
2023-05-26 12:00:00,40.74,40.81,40.73,40.81,9504.0,38.388,38.454,38.3786,38.454,9504.0
2023-05-26 12:05:00,40.83,40.9,40.82,40.89,16912.0,38.4728,38.5388,38.4634,38.5294,16912.0
2023-05-26 12:10:00,40.89,40.89,40.85,40.86,15079.0,38.5294,38.5294,38.4917,38.5011,15079.0
2023-05-26 12:15:00,40.87,40.87,40.81,40.83,18000.0,38.5105,38.5105,38.454,38.4728,18000.0
2023-05-26 12:20:00,40.83,40.89,40.82,40.88,17776.0,38.4728,38.5294,38.4634,38.5199,17776.0
2023-05-26 12:25:00,40.88,40.96,40.86,40.93,17017.0,38.5199,38.5953,38.5011,38.567,17017.0
2023-05-26 12:30:00,40.93,40.97,40.92,40.94,17760.0,38.567,38.6047,38.5576,38.5765,17760.0
2023-05-26 12:35:00,40.94,40.96,40.91,40.93,12711.0,38.5765,38.5953,38.5482,38.567,12711.0
2023-05-26 12:40:00,40.92,40.94,40.9,40.91,14368.0,38.5576,38.5765,38.5388,38.5482,14368.0
2023-05-26 12:45:00,40.91,40.91,40.83,40.85,6950.0,38.5482,38.5482,38.4728,38.4917,6950.0
2023-05-26 12:50:00,40.85,40.91,40.85,40.86,16751.0,38.4917,38.5482,38.4917,38.5011,16751.0
2023-05-26 12:55:00,40.85,40.85,40.82,40.84,12008.0,38.4917,38.4917,38.4634,38.4822,12008.0
2023-05-26 13:00:00,40.84,40.89,40.84,40.89,11592.0,38.4822,38.5294,38.4822,38.5294,11592.0
2023-05-26 13:05:00,40.89,40.91,40.87,40.9,13472.0,38.5294,38.5482,38.5105,38.5388,13472.0
2023-05-26 13:10:00,40.9,40.92,40.88,40.89,17048.0,38.5388,38.5576,38.5199,38.5294,17048.0
2023-05-26 13:15:00,40.89,40.91,40.84,40.86,14513.0,38.5294,38.5482,38.4822,38.5011,14513.0
2023-05-26 13:20:00,40.86,40.91,40.86,40.9,9617.0,38.5011,38.5482,38.5011,38.5388,9617.0
2023-05-26 13:25:00,40.89,40.9,40.87,40.89,12170.0,38.5294,38.5388,38.5105,38.5294,12170.0
2023-05-26 13:30:00,40.89,40.89,40.87,40.89,14232.0,38.5294,38.5294,38.5105,38.5294,14232.0
2023-05-26 13:35:00,40.89,40.89,40.82,40.85,11269.0,38.5294,38.5294,38.4634,38.4917,11269.0
2023-05-26 13:40:00,40.84,40.85,40.76,40.76,12693.0,38.4822,38.4917,38.4069,38.4069,12693.0
2023-05-26 13:45:00,40.76,40.79,40.74,40.79,17309.0,38.4069,38.4351,38.388,38.4351,17309.0
2023-05-26 13:50:00,40.79,40.81,40.78,40.78,8366.0,38.4351,38.454,38.4257,38.4257,8366.0
2023-05-26 13:55:00,40.79,40.82,40.78,40.82,9206.0,38.4351,38.4634,38.4257,38.4634,9206.0
2023-05-26 14:00:00,40.82,40.86,40.81,40.82,16124.0,38.4634,38.5011,38.454,38.4634,16124.0
2023-05-26 14:05:00,40.82,40.82,40.79,40.8,12418.0,38.4634,38.4634,38.4351,38.4445,12418.0
2023-05-26 14:10:00,40.8,40.84,40.79,40.84,13850.0,38.4445,38.4822,38.4351,38.4822,13850.0
2023-05-26 14:15:00,40.84,40.86,40.81,40.86,12726.0,38.4822,38.5011,38.454,38.5011,12726.0
2023-05-26 14:20:00,40.86,40.9,40.85,40.89,19647.0,38.5011,38.5388,38.4917,38.5294,19647.0
2023-05-26 14:25:00,40.88,40.91,40.87,40.9,16094.0,38.5199,38.5482,38.5105,38.5388,16094.0
2023-05-26 14:30:00,40.9,40.92,40.88,40.91,13665.0,38.5388,38.5576,38.5199,38.5482,13665.0
2023-05-26 14:35:00,40.92,40.95,40.89,40.94,26717.0,38.5576,38.5859,38.5294,38.5765,26717.0
2023-05-26 14:40:00,40.94,40.96,40.93,40.94,13001.0,38.5765,38.5953,38.567,38.5765,13001.0
2023-05-26 14:45:00,40.94,40.96,40.94,40.94,22056.0,38.5765,38.5953,38.5765,38.5765,22056.0
2023-05-26 14:50:00,40.94,40.95,40.93,40.94,11946.0,38.5765,38.5859,38.567,38.5765,11946.0
2023-05-26 14:55:00,40.94,40.95,40.89,40.9,18011.0,38.5765,38.5859,38.5294,38.5388,18011.0
2023-05-26 15:00:00,40.9,40.95,40.89,40.94,14142.0,38.5388,38.5859,38.5294,38.5765,14142.0
2023-05-26 15:05:00,40.94,40.94,40.91,40.91,32571.0,38.5765,38.5765,38.5482,38.5482,32571.0
2023-05-26 15:10:00,40.91,40.92,40.83,40.88,25217.0,38.5482,38.5576,38.4728,38.5199,25217.0
2023-05-26 15:15:00,40.88,40.89,40.84,40.87,23871.0,38.5199,38.5294,38.4822,38.5105,23871.0
2023-05-26 15:20:00,40.87,40.87,40.83,40.84,33799.0,38.5105,38.5105,38.4728,38.4822,33799.0
2023-05-26 15:25:00,40.84,40.84,40.77,40.78,36123.0,38.4822,38.4822,38.4163,38.4257,36123.0
2023-05-26 15:30:00,40.77,40.8,40.76,40.77,24646.0,38.4163,38.4445,38.4069,38.4163,24646.0
2023-05-26 15:35:00,40.77,40.82,40.75,40.8,49051.0,38.4163,38.4634,38.3974,38.4445,49051.0
2023-05-26 15:40:00,40.8,40.86,40.8,40.84,53623.0,38.4445,38.5011,38.4445,38.4822,53623.0
2023-05-26 15:45:00,40.84,40.87,40.83,40.86,65252.0,38.4822,38.5105,38.4728,38.5011,65252.0
2023-05-26 15:50:00,40.85,40.86,40.8,40.83,119187.0,38.4917,38.5011,38.4445,38.4728,119187.0
2023-05-26 15:55:00,40.83,40.86,40.77,40.77,148132.0,38.4728,38.5011,38.4163,38.4163,148132.0
2023-05-30 09:30:00,40.8,40.97,40.8,40.87,38416.0,38.4445,38.6047,38.4445,38.5105,38416.0
2023-05-30 09:35:00,40.89,40.94,40.66,40.67,19777.0,38.5294,38.5765,38.3126,38.3221,19777.0
2023-05-30 09:40:00,40.66,40.66,40.41,40.45,43263.0,38.3126,38.3126,38.0771,38.1148,43263.0
2023-05-30 09:45:00,40.44,40.48,40.31,40.47,66309.0,38.1053,38.143,37.9828,38.1336,66309.0
2023-05-30 09:50:00,40.48,40.67,40.48,40.67,40156.0,38.143,38.3221,38.143,38.3221,40156.0
2023-05-30 09:55:00,40.69,40.73,40.52,40.73,32591.0,38.3409,38.3786,38.1807,38.3786,32591.0
2023-05-30 10:00:00,40.73,40.76,40.61,40.63,41466.0,38.3786,38.4069,38.2655,38.2844,41466.0
2023-05-30 10:05:00,40.61,40.68,40.55,40.66,25524.0,38.2655,38.3315,38.209,38.3126,25524.0
2023-05-30 10:10:00,40.68,40.77,40.64,40.76,12938.0,38.3315,38.4163,38.2938,38.4069,12938.0
2023-05-30 10:15:00,40.78,40.93,40.78,40.9,118088.0,38.4257,38.567,38.4257,38.5388,118088.0
2023-05-30 10:20:00,40.91,40.96,40.79,40.82,15708.0,38.5482,38.5953,38.4351,38.4634,15708.0
2023-05-30 10:25:00,40.83,40.83,40.65,40.71,19167.0,38.4728,38.4728,38.3032,38.3597,19167.0
2023-05-30 10:30:00,40.72,40.81,40.68,40.75,23347.0,38.3692,38.454,38.3315,38.3974,23347.0
2023-05-30 10:35:00,40.76,40.8,40.73,40.79,15406.0,38.4069,38.4445,38.3786,38.4351,15406.0
2023-05-30 10:40:00,40.78,40.89,40.78,40.88,17644.0,38.4257,38.5294,38.4257,38.5199,17644.0
2023-05-30 10:45:00,40.88,40.88,40.75,40.79,18101.0,38.5199,38.5199,38.3974,38.4351,18101.0
2023-05-30 10:50:00,40.79,40.8,40.7,40.71,18677.0,38.4351,38.4445,38.3503,38.3597,18677.0
2023-05-30 10:55:00,40.72,40.79,40.71,40.79,12537.0,38.3692,38.4351,38.3597,38.4351,12537.0
2023-05-30 11:00:00,40.78,40.87,40.78,40.85,13342.0,38.4257,38.5105,38.4257,38.4917,13342.0
2023-05-30 11:05:00,40.85,40.86,40.77,40.78,12402.0,38.4917,38.5011,38.4163,38.4257,12402.0
2023-05-30 11:10:00,40.78,40.82,40.77,40.79,41825.0,38.4257,38.4634,38.4163,38.4351,41825.0
2023-05-30 11:15:00,40.79,40.79,40.68,40.7,18849.0,38.4351,38.4351,38.3315,38.3503,18849.0
2023-05-30 11:20:00,40.71,40.71,40.62,40.65,18427.0,38.3597,38.3597,38.2749,38.3032,18427.0
2023-05-30 11:25:00,40.65,40.69,40.62,40.67,15414.0,38.3032,38.3409,38.2749,38.3221,15414.0
2023-05-30 11:30:00,40.67,40.71,40.63,40.67,62707.0,38.3221,38.3597,38.2844,38.3221,62707.0
2023-05-30 11:35:00,40.68,40.73,40.67,40.7,11835.0,38.3315,38.3786,38.3221,38.3503,11835.0
2023-05-30 11:40:00,40.71,40.73,40.67,40.67,10170.0,38.3597,38.3786,38.3221,38.3221,10170.0
2023-05-30 11:45:00,40.66,40.72,40.66,40.7,15326.0,38.3126,38.3692,38.3126,38.3503,15326.0
2023-05-30 11:50:00,40.7,40.7,40.65,40.69,18898.0,38.3503,38.3503,38.3032,38.3409,18898.0
2023-05-30 11:55:00,40.7,40.78,40.7,40.77,13023.0,38.3503,38.4257,38.3503,38.4163,13023.0
2023-05-30 12:00:00,40.77,40.79,40.76,40.78,9825.0,38.4163,38.4351,38.4069,38.4257,9825.0
2023-05-30 12:05:00,40.77,40.77,40.72,40.77,11463.0,38.4163,38.4163,38.3692,38.4163,11463.0
2023-05-30 12:10:00,40.76,40.8,40.73,40.77,11086.0,38.4069,38.4445,38.3786,38.4163,11086.0
2023-05-30 12:15:00,40.77,40.83,40.77,40.82,12656.0,38.4163,38.4728,38.4163,38.4634,12656.0
2023-05-30 12:20:00,40.82,40.83,40.8,40.83,6020.0,38.4634,38.4728,38.4445,38.4728,6020.0
2023-05-30 12:25:00,40.83,40.86,40.8,40.82,10060.0,38.4728,38.5011,38.4445,38.4634,10060.0
2023-05-30 12:30:00,40.82,40.85,40.81,40.84,18735.0,38.4634,38.4917,38.454,38.4822,18735.0
2023-05-30 12:35:00,40.84,40.88,40.75,40.76,21127.0,38.4822,38.5199,38.3974,38.4069,21127.0
2023-05-30 12:40:00,40.75,40.75,40.71,40.72,12630.0,38.3974,38.3974,38.3597,38.3692,12630.0
2023-05-30 12:45:00,40.72,40.73,40.68,40.71,13050.0,38.3692,38.3786,38.3315,38.3597,13050.0
2023-05-30 12:50:00,40.71,40.82,40.68,40.8,84205.0,38.3597,38.4634,38.3315,38.4445,84205.0
2023-05-30 12:55:00,40.8,40.83,40.78,40.81,9131.0,38.4445,38.4728,38.4257,38.454,9131.0
2023-05-30 13:00:00,40.81,40.82,40.77,40.78,12103.0,38.454,38.4634,38.4163,38.4257,12103.0
2023-05-30 13:05:00,40.78,40.79,40.72,40.75,23714.0,38.4257,38.4351,38.3692,38.3974,23714.0
2023-05-30 13:10:00,40.75,40.76,40.73,40.73,16466.0,38.3974,38.4069,38.3786,38.3786,16466.0
2023-05-30 13:15:00,40.73,40.77,40.71,40.77,8757.0,38.3786,38.4163,38.3597,38.4163,8757.0
2023-05-30 13:20:00,40.77,40.78,40.73,40.75,19879.0,38.4163,38.4257,38.3786,38.3974,19879.0
2023-05-30 13:25:00,40.75,40.75,40.65,40.67,14330.0,38.3974,38.3974,38.3032,38.3221,14330.0
2023-05-30 13:30:00,40.67,40.73,40.64,40.7,13030.0,38.3221,38.3786,38.2938,38.3503,13030.0
2023-05-30 13:35:00,40.7,40.73,40.7,40.73,7322.0,38.3503,38.3786,38.3503,38.3786,7322.0
2023-05-30 13:40:00,40.73,40.74,40.69,40.72,14449.0,38.3786,38.388,38.3409,38.3692,14449.0
2023-05-30 13:45:00,40.72,40.76,40.71,40.76,5661.0,38.3692,38.4069,38.3597,38.4069,5661.0
2023-05-30 13:50:00,40.75,40.76,40.72,40.72,5709.0,38.3974,38.4069,38.3692,38.3692,5709.0
2023-05-30 13:55:00,40.72,40.73,40.69,40.72,16888.0,38.3692,38.3786,38.3409,38.3692,16888.0
2023-05-30 14:00:00,40.73,40.73,40.7,40.7,6232.0,38.3786,38.3786,38.3503,38.3503,6232.0
2023-05-30 14:05:00,40.71,40.72,40.69,40.7,6806.0,38.3597,38.3692,38.3409,38.3503,6806.0
2023-05-30 14:10:00,40.71,40.76,40.7,40.76,8403.0,38.3597,38.4069,38.3503,38.4069,8403.0
2023-05-30 14:15:00,40.76,40.77,40.73,40.77,8800.0,38.4069,38.4163,38.3786,38.4163,8800.0
2023-05-30 14:20:00,40.77,40.79,40.75,40.78,19767.0,38.4163,38.4351,38.3974,38.4257,19767.0
2023-05-30 14:25:00,40.78,40.79,40.77,40.79,21711.0,38.4257,38.4351,38.4163,38.4351,21711.0
2023-05-30 14:30:00,40.79,40.83,40.77,40.83,12326.0,38.4351,38.4728,38.4163,38.4728,12326.0
2023-05-30 14:35:00,40.82,40.89,40.82,40.89,11788.0,38.4634,38.5294,38.4634,38.5294,11788.0
2023-05-30 14:40:00,40.89,40.92,40.87,40.92,10829.0,38.5294,38.5576,38.5105,38.5576,10829.0
2023-05-30 14:45:00,40.93,40.95,40.89,40.91,22065.0,38.567,38.5859,38.5294,38.5482,22065.0
2023-05-30 14:50:00,40.91,40.91,40.85,40.91,21385.0,38.5482,38.5482,38.4917,38.5482,21385.0
2023-05-30 14:55:00,40.91,40.92,40.85,40.86,13894.0,38.5482,38.5576,38.4917,38.5011,13894.0
2023-05-30 15:00:00,40.85,40.89,40.83,40.88,33611.0,38.4917,38.5294,38.4728,38.5199,33611.0
2023-05-30 15:05:00,40.89,40.89,40.8,40.81,30532.0,38.5294,38.5294,38.4445,38.454,30532.0
2023-05-30 15:10:00,40.81,40.85,40.8,40.83,25351.0,38.454,38.4917,38.4445,38.4728,25351.0
2023-05-30 15:15:00,40.83,40.88,40.82,40.84,23346.0,38.4728,38.5199,38.4634,38.4822,23346.0
2023-05-30 15:20:00,40.85,40.89,40.82,40.88,23292.0,38.4917,38.5294,38.4634,38.5199,23292.0
2023-05-30 15:25:00,40.87,40.9,40.86,40.88,18717.0,38.5105,38.5388,38.5011,38.5199,18717.0
2023-05-30 15:30:00,40.89,40.91,40.85,40.89,20112.0,38.5294,38.5482,38.4917,38.5294,20112.0
2023-05-30 15:35:00,40.88,40.88,40.84,40.85,26213.0,38.5199,38.5199,38.4822,38.4917,26213.0
2023-05-30 15:40:00,40.85,40.85,40.82,40.83,30745.0,38.4917,38.4917,38.4634,38.4728,30745.0
2023-05-30 15:45:00,40.83,40.86,40.81,40.84,83225.0,38.4728,38.5011,38.454,38.4822,83225.0
2023-05-30 15:50:00,40.84,40.84,40.66,40.66,211848.0,38.4822,38.4822,38.3126,38.3126,211848.0
2023-05-30 15:55:00,40.66,40.71,40.64,40.7,435621.0,38.3126,38.3597,38.2938,38.3503,435621.0
2023-05-31 09:30:00,40.29,40.48,40.2,40.29,53894.0,37.964,38.143,37.8792,37.964,53894.0
2023-05-31 09:35:00,40.33,40.42,40.31,40.38,34914.0,38.0017,38.0865,37.9828,38.0488,34914.0
2023-05-31 09:40:00,40.37,40.52,40.36,40.52,35836.0,38.0394,38.1807,38.0299,38.1807,35836.0
2023-05-31 09:45:00,40.52,40.53,40.27,40.28,45081.0,38.1807,38.1901,37.9451,37.9546,45081.0
2023-05-31 09:50:00,40.27,40.37,40.24,40.32,38144.0,37.9451,38.0394,37.9169,37.9923,38144.0
2023-05-31 09:55:00,40.32,40.41,40.3,40.35,31329.0,37.9923,38.0771,37.9734,38.0205,31329.0
2023-05-31 10:00:00,40.36,40.37,40.25,40.29,33765.0,38.0299,38.0394,37.9263,37.964,33765.0
2023-05-31 10:05:00,40.28,40.3,40.21,40.22,24421.0,37.9546,37.9734,37.8886,37.898,24421.0
2023-05-31 10:10:00,40.23,40.33,40.21,40.33,19688.0,37.9075,38.0017,37.8886,38.0017,19688.0
2023-05-31 10:15:00,40.33,40.33,40.22,40.23,28884.0,38.0017,38.0017,37.898,37.9075,28884.0
2023-05-31 10:20:00,40.22,40.22,40.14,40.16,28196.0,37.898,37.898,37.8226,37.8415,28196.0
2023-05-31 10:25:00,40.16,40.16,40.11,40.15,17942.0,37.8415,37.8415,37.7944,37.8321,17942.0
2023-05-31 10:30:00,40.15,40.16,40.08,40.15,50283.0,37.8321,37.8415,37.7661,37.8321,50283.0
2023-05-31 10:35:00,40.14,40.18,40.11,40.16,30534.0,37.8226,37.8603,37.7944,37.8415,30534.0
2023-05-31 10:40:00,40.15,40.15,40.06,40.09,26290.0,37.8321,37.8321,37.7473,37.7755,26290.0
2023-05-31 10:45:00,40.1,40.18,40.05,40.07,27047.0,37.785,37.8603,37.7378,37.7567,27047.0
2023-05-31 10:50:00,40.06,40.06,39.98,40.04,36134.0,37.7473,37.7473,37.6719,37.7284,36134.0
2023-05-31 10:55:00,40.03,40.11,40.02,40.05,31942.0,37.719,37.7944,37.7096,37.7378,31942.0
2023-05-31 11:00:00,40.04,40.1,40.0,40.08,21509.0,37.7284,37.785,37.6907,37.7661,21509.0
2023-05-31 11:05:00,40.07,40.07,39.99,40.0,18510.0,37.7567,37.7567,37.6813,37.6907,18510.0
2023-05-31 11:10:00,39.99,40.04,39.96,40.04,16591.0,37.6813,37.7284,37.653,37.7284,16591.0
2023-05-31 11:15:00,40.04,40.08,39.99,40.07,22764.0,37.7284,37.7661,37.6813,37.7567,22764.0
2023-05-31 11:20:00,40.08,40.1,40.04,40.05,20544.0,37.7661,37.785,37.7284,37.7378,20544.0
2023-05-31 11:25:00,40.06,40.08,39.99,40.0,26975.0,37.7473,37.7661,37.6813,37.6907,26975.0
2023-05-31 11:30:00,40.0,40.04,39.97,40.02,20409.0,37.6907,37.7284,37.6625,37.7096,20409.0
2023-05-31 11:35:00,40.02,40.04,40.0,40.01,17220.0,37.7096,37.7284,37.6907,37.7002,17220.0
2023-05-31 11:40:00,40.01,40.05,39.99,40.02,21228.0,37.7002,37.7378,37.6813,37.7096,21228.0
2023-05-31 11:45:00,40.02,40.03,39.95,39.96,13527.0,37.7096,37.719,37.6436,37.653,13527.0
2023-05-31 11:50:00,39.95,40.0,39.9,40.0,25320.0,37.6436,37.6907,37.5965,37.6907,25320.0
2023-05-31 11:55:00,40.0,40.01,39.96,39.98,31292.0,37.6907,37.7002,37.653,37.6719,31292.0
2023-05-31 12:00:00,39.98,40.06,39.98,40.06,18780.0,37.6719,37.7473,37.6719,37.7473,18780.0
2023-05-31 12:05:00,40.06,40.07,40.01,40.02,26482.0,37.7473,37.7567,37.7002,37.7096,26482.0
2023-05-31 12:10:00,40.02,40.05,40.01,40.04,27496.0,37.7096,37.7378,37.7002,37.7284,27496.0
2023-05-31 12:15:00,40.04,40.1,40.02,40.05,55661.0,37.7284,37.785,37.7096,37.7378,55661.0
2023-05-31 12:20:00,40.05,40.1,40.01,40.1,60180.0,37.7378,37.785,37.7002,37.785,60180.0
2023-05-31 12:25:00,40.09,40.1,40.05,40.07,27577.0,37.7755,37.785,37.7378,37.7567,27577.0
2023-05-31 12:30:00,40.07,40.08,40.03,40.05,35067.0,37.7567,37.7661,37.719,37.7378,35067.0
2023-05-31 12:35:00,40.05,40.06,40.02,40.03,30661.0,37.7378,37.7473,37.7096,37.719,30661.0
2023-05-31 12:40:00,40.03,40.1,40.02,40.08,64981.0,37.719,37.785,37.7096,37.7661,64981.0
2023-05-31 12:45:00,40.08,40.13,40.06,40.13,60708.0,37.7661,37.8132,37.7473,37.8132,60708.0
2023-05-31 12:50:00,40.14,40.14,40.04,40.11,31995.0,37.8226,37.8226,37.7284,37.7944,31995.0
2023-05-31 12:55:00,40.11,40.13,40.09,40.11,14242.0,37.7944,37.8132,37.7755,37.7944,14242.0
2023-05-31 13:00:00,40.11,40.12,40.06,40.11,25307.0,37.7944,37.8038,37.7473,37.7944,25307.0
2023-05-31 13:05:00,40.11,40.16,40.09,40.16,20656.0,37.7944,37.8415,37.7755,37.8415,20656.0
2023-05-31 13:10:00,40.16,40.2,40.16,40.19,14858.0,37.8415,37.8792,37.8415,37.8698,14858.0
2023-05-31 13:15:00,40.19,40.23,40.18,40.2,20502.0,37.8698,37.9075,37.8603,37.8792,20502.0
2023-05-31 13:20:00,40.2,40.21,40.16,40.17,30988.0,37.8792,37.8886,37.8415,37.8509,30988.0
2023-05-31 13:25:00,40.16,40.2,40.15,40.2,22915.0,37.8415,37.8792,37.8321,37.8792,22915.0
2023-05-31 13:30:00,40.21,40.25,40.2,40.22,22592.0,37.8886,37.9263,37.8792,37.898,22592.0
2023-05-31 13:35:00,40.22,40.23,40.12,40.22,48423.0,37.898,37.9075,37.8038,37.898,48423.0
2023-05-31 13:40:00,40.22,40.25,40.21,40.23,24999.0,37.898,37.9263,37.8886,37.9075,24999.0
2023-05-31 13:45:00,40.24,40.25,40.16,40.16,33956.0,37.9169,37.9263,37.8415,37.8415,33956.0
2023-05-31 13:50:00,40.16,40.27,40.16,40.26,27951.0,37.8415,37.9451,37.8415,37.9357,27951.0
2023-05-31 13:55:00,40.26,40.3,40.25,40.3,15647.0,37.9357,37.9734,37.9263,37.9734,15647.0
2023-05-31 14:00:00,40.3,40.31,40.27,40.3,22488.0,37.9734,37.9828,37.9451,37.9734,22488.0
2023-05-31 14:05:00,40.31,40.33,40.29,40.32,16386.0,37.9828,38.0017,37.964,37.9923,16386.0
2023-05-31 14:10:00,40.3,40.31,40.25,40.3,29881.0,37.9734,37.9828,37.9263,37.9734,29881.0
2023-05-31 14:15:00,40.31,40.34,40.24,40.27,42797.0,37.9828,38.0111,37.9169,37.9451,42797.0
2023-05-31 14:20:00,40.27,40.29,40.25,40.29,63365.0,37.9451,37.964,37.9263,37.964,63365.0
2023-05-31 14:25:00,40.28,40.34,40.26,40.3,62646.0,37.9546,38.0111,37.9357,37.9734,62646.0
2023-05-31 14:30:00,40.3,40.31,40.26,40.28,41138.0,37.9734,37.9828,37.9357,37.9546,41138.0
2023-05-31 14:35:00,40.29,40.34,40.27,40.34,50977.0,37.964,38.0111,37.9451,38.0111,50977.0
2023-05-31 14:40:00,40.34,40.38,40.31,40.36,29617.0,38.0111,38.0488,37.9828,38.0299,29617.0
2023-05-31 14:45:00,40.35,40.35,40.29,40.3,37908.0,38.0205,38.0205,37.964,37.9734,37908.0
2023-05-31 14:50:00,40.3,40.3,40.22,40.27,48834.0,37.9734,37.9734,37.898,37.9451,48834.0
2023-05-31 14:55:00,40.27,40.29,40.24,40.28,39555.0,37.9451,37.964,37.9169,37.9546,39555.0
2023-05-31 15:00:00,40.28,40.32,40.26,40.3,44522.0,37.9546,37.9923,37.9357,37.9734,44522.0
2023-05-31 15:05:00,40.3,40.37,40.29,40.35,44188.0,37.9734,38.0394,37.964,38.0205,44188.0
2023-05-31 15:10:00,40.36,40.42,40.34,40.41,24004.0,38.0299,38.0865,38.0111,38.0771,24004.0
2023-05-31 15:15:00,40.41,40.44,40.39,40.41,32147.0,38.0771,38.1053,38.0582,38.0771,32147.0
2023-05-31 15:20:00,40.4,40.46,40.38,40.43,45173.0,38.0676,38.1242,38.0488,38.0959,45173.0
2023-05-31 15:25:00,40.43,40.45,40.4,40.43,145465.0,38.0959,38.1148,38.0676,38.0959,145465.0
2023-05-31 15:30:00,40.42,40.42,40.34,40.34,103930.0,38.0865,38.0865,38.0111,38.0111,103930.0
2023-05-31 15:35:00,40.34,40.36,40.3,40.33,76403.0,38.0111,38.0299,37.9734,38.0017,76403.0
2023-05-31 15:40:00,40.34,40.38,40.31,40.38,49443.0,38.0111,38.0488,37.9828,38.0488,49443.0
2023-05-31 15:45:00,40.38,40.38,40.27,40.28,126574.0,38.0488,38.0488,37.9451,37.9546,126574.0
2023-05-31 15:50:00,40.28,40.29,40.21,40.23,127593.0,37.9546,37.964,37.8886,37.9075,127593.0
2023-05-31 15:55:00,40.23,40.27,40.18,40.22,359803.0,37.9075,37.9451,37.8603,37.898,359803.0
2023-06-01 09:30:00,40.53,40.67,40.3,40.5,98401.0,38.1901,38.3221,37.9734,38.1619,98401.0
2023-06-01 09:35:00,40.5,40.81,40.5,40.81,58960.0,38.1619,38.454,38.1619,38.454,58960.0
2023-06-01 09:40:00,40.81,40.82,40.52,40.62,71327.0,38.454,38.4634,38.1807,38.2749,71327.0
2023-06-01 09:45:00,40.61,40.9,40.61,40.69,128441.0,38.2655,38.5388,38.2655,38.3409,128441.0
2023-06-01 09:50:00,40.7,40.8,40.63,40.8,62658.0,38.3503,38.4445,38.2844,38.4445,62658.0
2023-06-01 09:55:00,40.8,40.86,40.77,40.84,68189.0,38.4445,38.5011,38.4163,38.4822,68189.0
2023-06-01 10:00:00,40.85,41.06,40.77,41.04,76704.0,38.4917,38.6895,38.4163,38.6707,76704.0
2023-06-01 10:05:00,41.04,41.11,40.99,41.01,59609.0,38.6707,38.7367,38.6236,38.6424,59609.0
2023-06-01 10:10:00,41.01,41.13,40.99,41.12,47061.0,38.6424,38.7555,38.6236,38.7461,47061.0
2023-06-01 10:15:00,41.11,41.16,41.05,41.15,104131.0,38.7367,38.7838,38.6801,38.7743,104131.0
2023-06-01 10:20:00,41.15,41.21,41.1,41.2,71219.0,38.7743,38.8309,38.7272,38.8215,71219.0
2023-06-01 10:25:00,41.2,41.23,41.11,41.11,48591.0,38.8215,38.8497,38.7367,38.7367,48591.0
2023-06-01 10:30:00,41.11,41.16,41.03,41.1,58495.0,38.7367,38.7838,38.6613,38.7272,58495.0
2023-06-01 10:35:00,41.11,41.12,40.97,41.02,73492.0,38.7367,38.7461,38.6047,38.6518,73492.0
2023-06-01 10:40:00,41.03,41.19,41.03,41.11,46605.0,38.6613,38.812,38.6613,38.7367,46605.0
2023-06-01 10:45:00,41.11,41.16,41.03,41.08,53902.0,38.7367,38.7838,38.6613,38.7084,53902.0
2023-06-01 10:50:00,41.09,41.17,41.07,41.15,48750.0,38.7178,38.7932,38.699,38.7743,48750.0
2023-06-01 10:55:00,41.14,41.14,41.06,41.06,55546.0,38.7649,38.7649,38.6895,38.6895,55546.0
2023-06-01 11:00:00,41.06,41.07,40.94,40.97,36598.0,38.6895,38.699,38.5765,38.6047,36598.0
2023-06-01 11:05:00,40.97,41.05,40.94,41.02,32909.0,38.6047,38.6801,38.5765,38.6518,32909.0
2023-06-01 11:10:00,41.02,41.05,41.0,41.04,31268.0,38.6518,38.6801,38.633,38.6707,31268.0
2023-06-01 11:15:00,41.04,41.11,41.03,41.05,33759.0,38.6707,38.7367,38.6613,38.6801,33759.0
2023-06-01 11:20:00,41.06,41.1,41.04,41.07,29891.0,38.6895,38.7272,38.6707,38.699,29891.0
2023-06-01 11:25:00,41.07,41.16,41.06,41.14,39669.0,38.699,38.7838,38.6895,38.7649,39669.0
2023-06-01 11:30:00,41.15,41.28,41.14,41.26,53737.0,38.7743,38.8968,38.7649,38.878,53737.0
2023-06-01 11:35:00,41.26,41.36,41.26,41.3,52289.0,38.878,38.9722,38.878,38.9157,52289.0
2023-06-01 11:40:00,41.3,41.38,41.28,41.37,45789.0,38.9157,38.9911,38.8968,38.9816,45789.0
2023-06-01 11:45:00,41.37,41.37,41.33,41.37,26092.0,38.9816,38.9816,38.9439,38.9816,26092.0
2023-06-01 11:50:00,41.38,41.38,41.28,41.28,40100.0,38.9911,38.9911,38.8968,38.8968,40100.0
2023-06-01 11:55:00,41.27,41.38,41.26,41.36,43314.0,38.8874,38.9911,38.878,38.9722,43314.0
2023-06-01 12:00:00,41.36,41.44,41.33,41.4,59875.0,38.9722,39.0476,38.9439,39.0099,59875.0
2023-06-01 12:05:00,41.39,41.47,41.39,41.42,23329.0,39.0005,39.0759,39.0005,39.0288,23329.0
2023-06-01 12:10:00,41.42,41.48,41.42,41.48,42645.0,39.0288,39.0853,39.0288,39.0853,42645.0
2023-06-01 12:15:00,41.48,41.49,41.39,41.41,18920.0,39.0853,39.0947,39.0005,39.0193,18920.0
2023-06-01 12:20:00,41.41,41.44,41.38,41.4,23882.0,39.0193,39.0476,38.9911,39.0099,23882.0
2023-06-01 12:25:00,41.41,41.42,41.37,41.42,19141.0,39.0193,39.0288,38.9816,39.0288,19141.0
2023-06-01 12:30:00,41.43,41.43,41.33,41.34,20105.0,39.0382,39.0382,38.9439,38.9534,20105.0
2023-06-01 12:35:00,41.34,41.41,41.33,41.34,21464.0,38.9534,39.0193,38.9439,38.9534,21464.0
2023-06-01 12:40:00,41.34,41.34,41.28,41.28,14321.0,38.9534,38.9534,38.8968,38.8968,14321.0
2023-06-01 12:45:00,41.28,41.37,41.27,41.35,40234.0,38.8968,38.9816,38.8874,38.9628,40234.0
2023-06-01 12:50:00,41.36,41.42,41.34,41.36,76333.0,38.9722,39.0288,38.9534,38.9722,76333.0
2023-06-01 12:55:00,41.36,41.44,41.35,41.43,33205.0,38.9722,39.0476,38.9628,39.0382,33205.0
2023-06-01 13:00:00,41.43,41.46,41.41,41.45,20308.0,39.0382,39.0664,39.0193,39.057,20308.0
2023-06-01 13:05:00,41.46,41.46,41.4,41.42,29655.0,39.0664,39.0664,39.0099,39.0288,29655.0
2023-06-01 13:10:00,41.41,41.46,41.41,41.46,29695.0,39.0193,39.0664,39.0193,39.0664,29695.0
2023-06-01 13:15:00,41.46,41.5,41.45,41.5,32730.0,39.0664,39.1041,39.057,39.1041,32730.0
2023-06-01 13:20:00,41.5,41.53,41.47,41.48,39267.0,39.1041,39.1324,39.0759,39.0853,39267.0
2023-06-01 13:25:00,41.48,41.52,41.43,41.5,31253.0,39.0853,39.123,39.0382,39.1041,31253.0
2023-06-01 13:30:00,41.49,41.49,41.41,41.41,18129.0,39.0947,39.0947,39.0193,39.0193,18129.0
2023-06-01 13:35:00,41.41,41.42,41.3,41.3,18949.0,39.0193,39.0288,38.9157,38.9157,18949.0
2023-06-01 13:40:00,41.3,41.31,41.28,41.3,24831.0,38.9157,38.9251,38.8968,38.9157,24831.0
2023-06-01 13:45:00,41.31,41.32,41.27,41.28,18594.0,38.9251,38.9345,38.8874,38.8968,18594.0
2023-06-01 13:50:00,41.27,41.29,41.25,41.28,24807.0,38.8874,38.9063,38.8686,38.8968,24807.0
2023-06-01 13:55:00,41.28,41.36,41.26,41.35,32790.0,38.8968,38.9722,38.878,38.9628,32790.0
2023-06-01 14:00:00,41.35,41.41,41.32,41.4,63275.0,38.9628,39.0193,38.9345,39.0099,63275.0
2023-06-01 14:05:00,41.39,41.44,41.38,41.44,19098.0,39.0005,39.0476,38.9911,39.0476,19098.0
2023-06-01 14:10:00,41.44,41.44,41.38,41.39,36053.0,39.0476,39.0476,38.9911,39.0005,36053.0
2023-06-01 14:15:00,41.39,41.44,41.39,41.43,38727.0,39.0005,39.0476,39.0005,39.0382,38727.0
2023-06-01 14:20:00,41.43,41.52,41.43,41.52,55945.0,39.0382,39.123,39.0382,39.123,55945.0
2023-06-01 14:25:00,41.51,41.52,41.45,41.46,39691.0,39.1136,39.123,39.057,39.0664,39691.0
2023-06-01 14:30:00,41.46,41.48,41.38,41.38,29162.0,39.0664,39.0853,38.9911,38.9911,29162.0
2023-06-01 14:35:00,41.38,41.39,41.31,41.31,34295.0,38.9911,39.0005,38.9251,38.9251,34295.0
2023-06-01 14:40:00,41.31,41.33,41.26,41.27,24369.0,38.9251,38.9439,38.878,38.8874,24369.0
2023-06-01 14:45:00,41.27,41.29,41.23,41.27,30574.0,38.8874,38.9063,38.8497,38.8874,30574.0
2023-06-01 14:50:00,41.27,41.38,41.26,41.37,36267.0,38.8874,38.9911,38.878,38.9816,36267.0
2023-06-01 14:55:00,41.36,41.39,41.33,41.39,30239.0,38.9722,39.0005,38.9439,39.0005,30239.0
2023-06-01 15:00:00,41.39,41.48,41.37,41.47,43314.0,39.0005,39.0853,38.9816,39.0759,43314.0
2023-06-01 15:05:00,41.47,41.49,41.43,41.45,37585.0,39.0759,39.0947,39.0382,39.057,37585.0
2023-06-01 15:10:00,41.43,41.45,41.42,41.43,56595.0,39.0382,39.057,39.0288,39.0382,56595.0
2023-06-01 15:15:00,41.43,41.45,41.4,41.42,45911.0,39.0382,39.057,39.0099,39.0288,45911.0
2023-06-01 15:20:00,41.41,41.42,41.33,41.34,170423.0,39.0193,39.0288,38.9439,38.9534,170423.0
2023-06-01 15:25:00,41.34,41.37,41.27,41.28,59882.0,38.9534,38.9816,38.8874,38.8968,59882.0
2023-06-01 15:30:00,41.28,41.32,41.23,41.23,51189.0,38.8968,38.9345,38.8497,38.8497,51189.0
2023-06-01 15:35:00,41.23,41.26,41.2,41.22,71479.0,38.8497,38.878,38.8215,38.8403,71479.0
2023-06-01 15:40:00,41.21,41.32,41.2,41.29,98792.0,38.8309,38.9345,38.8215,38.9063,98792.0
2023-06-01 15:45:00,41.28,41.34,41.26,41.34,156274.0,38.8968,38.9534,38.878,38.9534,156274.0
2023-06-01 15:50:00,41.33,41.33,41.18,41.22,239837.0,38.9439,38.9439,38.8026,38.8403,239837.0
2023-06-01 15:55:00,41.21,41.26,41.18,41.24,375874.0,38.8309,38.878,38.8026,38.8591,375874.0
2023-06-02 09:30:00,41.81,41.95,41.69,41.69,105653.0,39.3962,39.5282,39.2832,39.2832,105653.0
2023-06-02 09:35:00,41.69,42.01,41.69,41.98,53819.0,39.2832,39.5847,39.2832,39.5564,53819.0
2023-06-02 09:40:00,41.98,42.01,41.92,41.97,102593.0,39.5564,39.5847,39.4999,39.547,102593.0
2023-06-02 09:45:00,41.96,42.22,41.95,42.14,138631.0,39.5376,39.7826,39.5282,39.7072,138631.0
2023-06-02 09:50:00,42.14,42.28,42.08,42.2,69055.0,39.7072,39.8391,39.6507,39.7637,69055.0
2023-06-02 09:55:00,42.2,42.3,42.15,42.18,49984.0,39.7637,39.8579,39.7166,39.7449,49984.0
2023-06-02 10:00:00,42.18,42.22,42.1,42.19,48877.0,39.7449,39.7826,39.6695,39.7543,48877.0
2023-06-02 10:05:00,42.2,42.24,42.13,42.23,49757.0,39.7637,39.8014,39.6978,39.792,49757.0
2023-06-02 10:10:00,42.24,42.34,42.22,42.27,50482.0,39.8014,39.8956,39.7826,39.8297,50482.0
2023-06-02 10:15:00,42.27,42.33,42.24,42.32,65939.0,39.8297,39.8862,39.8014,39.8768,65939.0
2023-06-02 10:20:00,42.31,42.41,42.3,42.35,67704.0,39.8674,39.9616,39.8579,39.9051,67704.0
2023-06-02 10:25:00,42.38,42.5,42.35,42.5,43697.0,39.9333,40.0464,39.9051,40.0464,43697.0
2023-06-02 10:30:00,42.5,42.5,42.42,42.49,71576.0,40.0464,40.0464,39.971,40.037,71576.0
2023-06-02 10:35:00,42.49,42.54,42.46,42.51,47348.0,40.037,40.0841,40.0087,40.0558,47348.0
2023-06-02 10:40:00,42.5,42.53,42.45,42.52,45935.0,40.0464,40.0747,39.9993,40.0652,45935.0
2023-06-02 10:45:00,42.52,42.57,42.48,42.51,47180.0,40.0652,40.1124,40.0276,40.0558,47180.0
2023-06-02 10:50:00,42.51,42.54,42.47,42.5,57353.0,40.0558,40.0841,40.0181,40.0464,57353.0
2023-06-02 10:55:00,42.5,42.61,42.48,42.61,110897.0,40.0464,40.1501,40.0276,40.1501,110897.0
2023-06-02 11:00:00,42.62,42.75,42.61,42.72,90145.0,40.1595,40.282,40.1501,40.2537,90145.0
2023-06-02 11:05:00,42.73,42.77,42.65,42.66,79762.0,40.2631,40.3008,40.1877,40.1972,79762.0
2023-06-02 11:10:00,42.66,42.83,42.66,42.83,43344.0,40.1972,40.3574,40.1972,40.3574,43344.0
2023-06-02 11:15:00,42.83,42.87,42.81,42.85,60440.0,40.3574,40.395,40.3385,40.3762,60440.0
2023-06-02 11:20:00,42.86,42.87,42.75,42.76,111360.0,40.3856,40.395,40.282,40.2914,111360.0
2023-06-02 11:25:00,42.75,42.88,42.73,42.86,76690.0,40.282,40.4045,40.2631,40.3856,76690.0
2023-06-02 11:30:00,42.87,42.92,42.84,42.88,78877.0,40.395,40.4422,40.3668,40.4045,78877.0
2023-06-02 11:35:00,42.88,42.91,42.84,42.84,42884.0,40.4045,40.4327,40.3668,40.3668,42884.0
2023-06-02 11:40:00,42.85,42.9,42.83,42.86,53361.0,40.3762,40.4233,40.3574,40.3856,53361.0
2023-06-02 11:45:00,42.85,42.86,42.79,42.8,29592.0,40.3762,40.3856,40.3197,40.3291,29592.0
2023-06-02 11:50:00,42.8,42.8,42.73,42.77,29596.0,40.3291,40.3291,40.2631,40.3008,29596.0
2023-06-02 11:55:00,42.77,42.78,42.72,42.78,50911.0,40.3008,40.3102,40.2537,40.3102,50911.0
2023-06-02 12:00:00,42.78,42.86,42.78,42.84,98592.0,40.3102,40.3856,40.3102,40.3668,98592.0
2023-06-02 12:05:00,42.83,43.0,42.81,42.94,105614.0,40.3574,40.5175,40.3385,40.461,105614.0
2023-06-02 12:10:00,42.95,42.95,42.87,42.91,36842.0,40.4704,40.4704,40.395,40.4327,36842.0
2023-06-02 12:15:00,42.91,42.92,42.86,42.88,25144.0,40.4327,40.4422,40.3856,40.4045,25144.0
2023-06-02 12:20:00,42.89,42.9,42.8,42.82,22014.0,40.4139,40.4233,40.3291,40.3479,22014.0
2023-06-02 12:25:00,42.82,42.91,42.82,42.91,41427.0,40.3479,40.4327,40.3479,40.4327,41427.0
2023-06-02 12:30:00,42.91,42.99,42.91,42.96,46348.0,40.4327,40.5081,40.4327,40.4798,46348.0
2023-06-02 12:35:00,42.96,43.04,42.95,42.98,74042.0,40.4798,40.5552,40.4704,40.4987,74042.0
2023-06-02 12:40:00,42.98,43.05,42.97,43.05,30404.0,40.4987,40.5647,40.4893,40.5647,30404.0
2023-06-02 12:45:00,43.04,43.05,43.01,43.02,29590.0,40.5552,40.5647,40.527,40.5364,29590.0
2023-06-02 12:50:00,43.03,43.08,43.03,43.08,12872.0,40.5458,40.5929,40.5458,40.5929,12872.0
2023-06-02 12:55:00,43.08,43.11,43.07,43.11,23627.0,40.5929,40.6212,40.5835,40.6212,23627.0
2023-06-02 13:00:00,43.11,43.12,43.05,43.05,24638.0,40.6212,40.6306,40.5647,40.5647,24638.0
2023-06-02 13:05:00,43.05,43.12,43.05,43.12,51515.0,40.5647,40.6306,40.5647,40.6306,51515.0
2023-06-02 13:10:00,43.11,43.12,43.09,43.12,23405.0,40.6212,40.6306,40.6023,40.6306,23405.0
2023-06-02 13:15:00,43.12,43.15,43.11,43.13,34825.0,40.6306,40.6589,40.6212,40.64,34825.0
2023-06-02 13:20:00,43.13,43.16,43.1,43.11,17954.0,40.64,40.6683,40.6118,40.6212,17954.0
2023-06-02 13:25:00,43.11,43.15,43.09,43.14,23448.0,40.6212,40.6589,40.6023,40.6495,23448.0
2023-06-02 13:30:00,43.15,43.15,43.05,43.05,112679.0,40.6589,40.6589,40.5647,40.5647,112679.0
2023-06-02 13:35:00,43.05,43.09,43.04,43.04,32185.0,40.5647,40.6023,40.5552,40.5552,32185.0
2023-06-02 13:40:00,43.05,43.05,42.97,43.01,41599.0,40.5647,40.5647,40.4893,40.527,41599.0
2023-06-02 13:45:00,43.01,43.13,42.99,43.12,34821.0,40.527,40.64,40.5081,40.6306,34821.0
2023-06-02 13:50:00,43.12,43.13,43.08,43.09,20840.0,40.6306,40.64,40.5929,40.6023,20840.0
2023-06-02 13:55:00,43.09,43.1,43.05,43.08,41583.0,40.6023,40.6118,40.5647,40.5929,41583.0
2023-06-02 14:00:00,43.08,43.08,43.04,43.05,43717.0,40.5929,40.5929,40.5552,40.5647,43717.0
2023-06-02 14:05:00,43.05,43.05,42.88,42.92,47548.0,40.5647,40.5647,40.4045,40.4422,47548.0
2023-06-02 14:10:00,42.92,42.94,42.87,42.93,29282.0,40.4422,40.461,40.395,40.4516,29282.0
2023-06-02 14:15:00,42.93,42.95,42.91,42.94,34002.0,40.4516,40.4704,40.4327,40.461,34002.0
2023-06-02 14:20:00,42.94,43.01,42.93,43.01,92932.0,40.461,40.527,40.4516,40.527,92932.0
2023-06-02 14:25:00,43.01,43.01,42.95,42.98,62973.0,40.527,40.527,40.4704,40.4987,62973.0
2023-06-02 14:30:00,42.98,42.99,42.92,42.94,46573.0,40.4987,40.5081,40.4422,40.461,46573.0
2023-06-02 14:35:00,42.94,42.96,42.92,42.95,37232.0,40.461,40.4798,40.4422,40.4704,37232.0
2023-06-02 14:40:00,42.96,42.97,42.93,42.97,26524.0,40.4798,40.4893,40.4516,40.4893,26524.0
2023-06-02 14:45:00,42.97,43.02,42.96,42.97,37019.0,40.4893,40.5364,40.4798,40.4893,37019.0
2023-06-02 14:50:00,42.96,43.01,42.95,42.96,40221.0,40.4798,40.527,40.4704,40.4798,40221.0
2023-06-02 14:55:00,42.95,43.01,42.93,43.01,20745.0,40.4704,40.527,40.4516,40.527,20745.0
2023-06-02 15:00:00,43.01,43.08,43.0,43.08,42356.0,40.527,40.5929,40.5175,40.5929,42356.0
2023-06-02 15:05:00,43.08,43.08,43.03,43.04,44116.0,40.5929,40.5929,40.5458,40.5552,44116.0
2023-06-02 15:10:00,43.04,43.09,43.03,43.07,59032.0,40.5552,40.6023,40.5458,40.5835,59032.0
2023-06-02 15:15:00,43.08,43.14,43.07,43.14,71376.0,40.5929,40.6495,40.5835,40.6495,71376.0
2023-06-02 15:20:00,43.14,43.14,43.03,43.03,69491.0,40.6495,40.6495,40.5458,40.5458,69491.0
2023-06-02 15:25:00,43.04,43.07,43.0,43.01,166575.0,40.5552,40.5835,40.5175,40.527,166575.0
2023-06-02 15:30:00,43.0,43.02,42.96,43.0,91855.0,40.5175,40.5364,40.4798,40.5175,91855.0
2023-06-02 15:35:00,43.0,43.05,42.97,42.98,65984.0,40.5175,40.5647,40.4893,40.4987,65984.0
2023-06-02 15:40:00,42.98,43.01,42.96,42.97,86931.0,40.4987,40.527,40.4798,40.4893,86931.0
2023-06-02 15:45:00,42.97,42.97,42.91,42.94,124538.0,40.4893,40.4893,40.4327,40.461,124538.0
2023-06-02 15:50:00,42.94,42.94,42.81,42.84,153560.0,40.461,40.461,40.3385,40.3668,153560.0
2023-06-02 15:55:00,42.84,42.85,42.72,42.74,448352.0,40.3668,40.3762,40.2537,40.2725,448352.0
2023-06-05 09:30:00,42.86,42.99,42.86,42.94,112838.0,40.3856,40.5081,40.3856,40.461,112838.0
2023-06-05 09:35:00,42.93,42.97,42.86,42.95,58979.0,40.4516,40.4893,40.3856,40.4704,58979.0
2023-06-05 09:40:00,42.94,42.97,42.82,42.94,93440.0,40.461,40.4893,40.3479,40.461,93440.0
2023-06-05 09:45:00,42.89,42.96,42.87,42.91,59892.0,40.4139,40.4798,40.395,40.4327,59892.0
2023-06-05 09:50:00,42.91,42.93,42.79,42.82,15097.0,40.4327,40.4516,40.3197,40.3479,15097.0
2023-06-05 09:55:00,42.66,42.81,42.56,42.61,50713.0,40.1972,40.3385,40.1029,40.1501,50713.0
2023-06-05 10:00:00,42.61,42.85,42.58,42.6,40381.0,40.1501,40.3762,40.1218,40.1406,40381.0
2023-06-05 10:05:00,42.61,42.62,42.41,42.43,25468.0,40.1501,40.1595,39.9616,39.9804,25468.0
2023-06-05 10:10:00,42.44,42.44,42.26,42.35,48170.0,39.9899,39.9899,39.8203,39.9051,48170.0
2023-06-05 10:15:00,42.36,42.42,42.32,42.37,37522.0,39.9145,39.971,39.8768,39.9239,37522.0
2023-06-05 10:20:00,42.37,42.41,42.32,42.4,38756.0,39.9239,39.9616,39.8768,39.9522,38756.0
2023-06-05 10:25:00,42.39,42.42,42.32,42.4,32203.0,39.9428,39.971,39.8768,39.9522,32203.0
2023-06-05 10:30:00,42.4,42.51,42.39,42.44,52332.0,39.9522,40.0558,39.9428,39.9899,52332.0
2023-06-05 10:35:00,42.43,42.6,42.41,42.53,39394.0,39.9804,40.1406,39.9616,40.0747,39394.0
2023-06-05 10:40:00,42.54,42.59,42.48,42.57,39096.0,40.0841,40.1312,40.0276,40.1124,39096.0
2023-06-05 10:45:00,42.57,42.58,42.5,42.53,30005.0,40.1124,40.1218,40.0464,40.0747,30005.0
2023-06-05 10:50:00,42.54,42.6,42.53,42.54,23840.0,40.0841,40.1406,40.0747,40.0841,23840.0
2023-06-05 10:55:00,42.52,42.53,42.33,42.4,50884.0,40.0652,40.0747,39.8862,39.9522,50884.0
2023-06-05 11:00:00,42.41,42.59,42.4,42.48,35518.0,39.9616,40.1312,39.9522,40.0276,35518.0
2023-06-05 11:05:00,42.49,42.55,42.46,42.55,25686.0,40.037,40.0935,40.0087,40.0935,25686.0
2023-06-05 11:10:00,42.55,42.55,42.46,42.48,34915.0,40.0935,40.0935,40.0087,40.0276,34915.0
2023-06-05 11:15:00,42.48,42.51,42.45,42.51,31155.0,40.0276,40.0558,39.9993,40.0558,31155.0
2023-06-05 11:20:00,42.51,42.52,42.45,42.5,36422.0,40.0558,40.0652,39.9993,40.0464,36422.0
2023-06-05 11:25:00,42.5,42.52,42.44,42.5,37506.0,40.0464,40.0652,39.9899,40.0464,37506.0
2023-06-05 11:30:00,42.5,42.54,42.47,42.51,36656.0,40.0464,40.0841,40.0181,40.0558,36656.0
2023-06-05 11:35:00,42.51,42.53,42.49,42.51,22079.0,40.0558,40.0747,40.037,40.0558,22079.0
2023-06-05 11:40:00,42.51,42.55,42.48,42.55,19024.0,40.0558,40.0935,40.0276,40.0935,19024.0
2023-06-05 11:45:00,42.54,42.57,42.49,42.51,27135.0,40.0841,40.1124,40.037,40.0558,27135.0
2023-06-05 11:50:00,42.51,42.54,42.5,42.51,23558.0,40.0558,40.0841,40.0464,40.0558,23558.0
2023-06-05 11:55:00,42.51,42.6,42.5,42.59,21373.0,40.0558,40.1406,40.0464,40.1312,21373.0
2023-06-05 12:00:00,42.6,42.62,42.53,42.54,21892.0,40.1406,40.1595,40.0747,40.0841,21892.0
2023-06-05 12:05:00,42.54,42.6,42.53,42.59,10196.0,40.0841,40.1406,40.0747,40.1312,10196.0
2023-06-05 12:10:00,42.59,42.66,42.59,42.66,18914.0,40.1312,40.1972,40.1312,40.1972,18914.0
2023-06-05 12:15:00,42.65,42.67,42.63,42.66,26377.0,40.1877,40.2066,40.1689,40.1972,26377.0
2023-06-05 12:20:00,42.65,42.67,42.61,42.66,23799.0,40.1877,40.2066,40.1501,40.1972,23799.0
2023-06-05 12:25:00,42.66,42.72,42.64,42.7,18008.0,40.1972,40.2537,40.1783,40.2349,18008.0
2023-06-05 12:30:00,42.71,42.72,42.68,42.72,18339.0,40.2443,40.2537,40.216,40.2537,18339.0
2023-06-05 12:35:00,42.72,42.75,42.69,42.75,25935.0,40.2537,40.282,40.2254,40.282,25935.0
2023-06-05 12:40:00,42.75,42.8,42.73,42.8,35844.0,40.282,40.3291,40.2631,40.3291,35844.0
2023-06-05 12:45:00,42.8,42.81,42.78,42.8,59745.0,40.3291,40.3385,40.3102,40.3291,59745.0
2023-06-05 12:50:00,42.8,42.81,42.75,42.76,36872.0,40.3291,40.3385,40.282,40.2914,36872.0
2023-06-05 12:55:00,42.76,42.78,42.73,42.77,17281.0,40.2914,40.3102,40.2631,40.3008,17281.0
2023-06-05 13:00:00,42.77,42.78,42.73,42.75,18577.0,40.3008,40.3102,40.2631,40.282,18577.0
2023-06-05 13:05:00,42.74,42.84,42.74,42.84,37184.0,40.2725,40.3668,40.2725,40.3668,37184.0
2023-06-05 13:10:00,42.85,42.86,42.78,42.81,33387.0,40.3762,40.3856,40.3102,40.3385,33387.0
2023-06-05 13:15:00,42.81,42.82,42.74,42.76,38415.0,40.3385,40.3479,40.2725,40.2914,38415.0
2023-06-05 13:20:00,42.76,42.77,42.63,42.64,51186.0,40.2914,40.3008,40.1689,40.1783,51186.0
2023-06-05 13:25:00,42.64,42.66,42.6,42.66,34919.0,40.1783,40.1972,40.1406,40.1972,34919.0
2023-06-05 13:30:00,42.65,42.65,42.57,42.58,17433.0,40.1877,40.1877,40.1124,40.1218,17433.0
2023-06-05 13:35:00,42.58,42.62,42.55,42.61,19438.0,40.1218,40.1595,40.0935,40.1501,19438.0
2023-06-05 13:40:00,42.61,42.64,42.6,42.63,15715.0,40.1501,40.1783,40.1406,40.1689,15715.0
2023-06-05 13:45:00,42.62,42.72,42.61,42.72,23187.0,40.1595,40.2537,40.1501,40.2537,23187.0
2023-06-05 13:50:00,42.72,42.72,42.69,42.69,12472.0,40.2537,40.2537,40.2254,40.2254,12472.0
2023-06-05 13:55:00,42.69,42.73,42.68,42.71,19141.0,40.2254,40.2631,40.216,40.2443,19141.0
2023-06-05 14:00:00,42.71,42.71,42.66,42.67,13967.0,40.2443,40.2443,40.1972,40.2066,13967.0
2023-06-05 14:05:00,42.68,42.68,42.59,42.61,27756.0,40.216,40.216,40.1312,40.1501,27756.0
2023-06-05 14:10:00,42.61,42.65,42.57,42.63,33895.0,40.1501,40.1877,40.1124,40.1689,33895.0
2023-06-05 14:15:00,42.63,42.67,42.62,42.65,22919.0,40.1689,40.2066,40.1595,40.1877,22919.0
2023-06-05 14:20:00,42.65,42.65,42.6,42.6,20501.0,40.1877,40.1877,40.1406,40.1406,20501.0
2023-06-05 14:25:00,42.61,42.63,42.56,42.63,28074.0,40.1501,40.1689,40.1029,40.1689,28074.0
2023-06-05 14:30:00,42.63,42.63,42.51,42.55,58246.0,40.1689,40.1689,40.0558,40.0935,58246.0
2023-06-05 14:35:00,42.55,42.62,42.52,42.57,69255.0,40.0935,40.1595,40.0652,40.1124,69255.0
2023-06-05 14:40:00,42.56,42.63,42.54,42.62,29998.0,40.1029,40.1689,40.0841,40.1595,29998.0
2023-06-05 14:45:00,42.61,42.61,42.55,42.58,24480.0,40.1501,40.1501,40.0935,40.1218,24480.0
2023-06-05 14:50:00,42.58,42.63,42.51,42.63,72476.0,40.1218,40.1689,40.0558,40.1689,72476.0
2023-06-05 14:55:00,42.64,42.67,42.63,42.66,14550.0,40.1783,40.2066,40.1689,40.1972,14550.0
2023-06-05 15:00:00,42.68,42.69,42.55,42.57,78186.0,40.216,40.2254,40.0935,40.1124,78186.0
2023-06-05 15:05:00,42.57,42.58,42.51,42.52,60012.0,40.1124,40.1218,40.0558,40.0652,60012.0
2023-06-05 15:10:00,42.52,42.58,42.51,42.58,36263.0,40.0652,40.1218,40.0558,40.1218,36263.0
2023-06-05 15:15:00,42.58,42.65,42.54,42.58,151954.0,40.1218,40.1877,40.0841,40.1218,151954.0
2023-06-05 15:20:00,42.57,42.65,42.54,42.65,90044.0,40.1124,40.1877,40.0841,40.1877,90044.0
2023-06-05 15:25:00,42.65,42.65,42.58,42.6,40581.0,40.1877,40.1877,40.1218,40.1406,40581.0
2023-06-05 15:30:00,42.59,42.6,42.56,42.58,36125.0,40.1312,40.1406,40.1029,40.1218,36125.0
2023-06-05 15:35:00,42.58,42.68,42.57,42.68,60996.0,40.1218,40.216,40.1124,40.216,60996.0
2023-06-05 15:40:00,42.68,42.7,42.62,42.64,58771.0,40.216,40.2349,40.1595,40.1783,58771.0
2023-06-05 15:45:00,42.64,42.69,42.61,42.63,77392.0,40.1783,40.2254,40.1501,40.1689,77392.0
2023-06-05 15:50:00,42.62,42.65,42.56,42.56,147656.0,40.1595,40.1877,40.1029,40.1029,147656.0
2023-06-05 15:55:00,42.57,42.57,42.49,42.52,350718.0,40.1124,40.1124,40.037,40.0652,350718.0
2023-06-06 09:30:00,42.58,42.66,42.44,42.62,46725.0,40.1218,40.1972,39.9899,40.1595,46725.0
2023-06-06 09:35:00,42.63,42.85,42.59,42.77,33244.0,40.1689,40.3762,40.1312,40.3008,33244.0
2023-06-06 09:40:00,42.77,42.94,42.77,42.92,49096.0,40.3008,40.461,40.3008,40.4422,49096.0
2023-06-06 09:45:00,42.93,43.04,42.92,42.98,39406.0,40.4516,40.5552,40.4422,40.4987,39406.0
2023-06-06 09:50:00,42.97,42.99,42.93,42.95,33088.0,40.4893,40.5081,40.4516,40.4704,33088.0
2023-06-06 09:55:00,42.95,43.06,42.94,43.0,36850.0,40.4704,40.5741,40.461,40.5175,36850.0
2023-06-06 10:00:00,43.01,43.06,42.91,42.91,39721.0,40.527,40.5741,40.4327,40.4327,39721.0
2023-06-06 10:05:00,42.92,43.16,42.92,43.16,25325.0,40.4422,40.6683,40.4422,40.6683,25325.0
2023-06-06 10:10:00,43.15,43.24,43.13,43.2,28403.0,40.6589,40.7437,40.64,40.706,28403.0
2023-06-06 10:15:00,43.2,43.25,43.15,43.23,34841.0,40.706,40.7531,40.6589,40.7343,34841.0
2023-06-06 10:20:00,43.23,43.3,43.2,43.26,44260.0,40.7343,40.8002,40.706,40.7625,44260.0
2023-06-06 10:25:00,43.26,43.27,43.19,43.25,24575.0,40.7625,40.7719,40.6966,40.7531,24575.0
2023-06-06 10:30:00,43.25,43.36,43.23,43.33,80340.0,40.7531,40.8568,40.7343,40.8285,80340.0
2023-06-06 10:35:00,43.33,43.37,43.27,43.37,30168.0,40.8285,40.8662,40.7719,40.8662,30168.0
2023-06-06 10:40:00,43.37,43.37,43.32,43.37,44918.0,40.8662,40.8662,40.8191,40.8662,44918.0
2023-06-06 10:45:00,43.38,43.5,43.37,43.5,50857.0,40.8756,40.9887,40.8662,40.9887,50857.0
2023-06-06 10:50:00,43.51,43.62,43.5,43.59,40999.0,40.9981,41.1017,40.9887,41.0735,40999.0
2023-06-06 10:55:00,43.59,43.68,43.55,43.68,83105.0,41.0735,41.1583,41.0358,41.1583,83105.0
2023-06-06 11:00:00,43.68,43.74,43.64,43.73,26590.0,41.1583,41.2148,41.1206,41.2054,26590.0
2023-06-06 11:05:00,43.73,43.8,43.73,43.8,46751.0,41.2054,41.2714,41.2054,41.2714,46751.0
2023-06-06 11:10:00,43.79,43.83,43.75,43.75,73448.0,41.2619,41.2996,41.2242,41.2242,73448.0
2023-06-06 11:15:00,43.75,43.82,43.74,43.78,45228.0,41.2242,41.2902,41.2148,41.2525,45228.0
2023-06-06 11:20:00,43.78,43.79,43.68,43.68,154342.0,41.2525,41.2619,41.1583,41.1583,154342.0
2023-06-06 11:25:00,43.68,43.76,43.64,43.69,63462.0,41.1583,41.2337,41.1206,41.1677,63462.0
2023-06-06 11:30:00,43.69,43.76,43.69,43.71,39853.0,41.1677,41.2337,41.1677,41.1865,39853.0
2023-06-06 11:35:00,43.7,43.82,43.67,43.82,26282.0,41.1771,41.2902,41.1489,41.2902,26282.0
2023-06-06 11:40:00,43.82,43.88,43.8,43.88,34817.0,41.2902,41.3467,41.2714,41.3467,34817.0
2023-06-06 11:45:00,43.87,43.9,43.85,43.88,28135.0,41.3373,41.3656,41.3185,41.3467,28135.0
2023-06-06 11:50:00,43.87,43.87,43.81,43.81,24769.0,41.3373,41.3373,41.2808,41.2808,24769.0
2023-06-06 11:55:00,43.8,43.84,43.78,43.82,18566.0,41.2714,41.309,41.2525,41.2902,18566.0
2023-06-06 12:00:00,43.82,43.85,43.76,43.79,42375.0,41.2902,41.3185,41.2337,41.2619,42375.0
2023-06-06 12:05:00,43.78,43.78,43.69,43.72,34896.0,41.2525,41.2525,41.1677,41.196,34896.0
2023-06-06 12:10:00,43.72,43.74,43.69,43.73,18494.0,41.196,41.2148,41.1677,41.2054,18494.0
2023-06-06 12:15:00,43.72,43.73,43.65,43.71,26436.0,41.196,41.2054,41.13,41.1865,26436.0
2023-06-06 12:20:00,43.71,43.76,43.69,43.75,29999.0,41.1865,41.2337,41.1677,41.2242,29999.0
2023-06-06 12:25:00,43.75,43.77,43.73,43.75,21356.0,41.2242,41.2431,41.2054,41.2242,21356.0
2023-06-06 12:30:00,43.75,43.78,43.73,43.77,21199.0,41.2242,41.2525,41.2054,41.2431,21199.0
2023-06-06 12:35:00,43.77,43.78,43.73,43.75,38456.0,41.2431,41.2525,41.2054,41.2242,38456.0
2023-06-06 12:40:00,43.74,43.77,43.71,43.73,42372.0,41.2148,41.2431,41.1865,41.2054,42372.0
2023-06-06 12:45:00,43.73,43.74,43.66,43.66,34879.0,41.2054,41.2148,41.1394,41.1394,34879.0
2023-06-06 12:50:00,43.67,43.73,43.65,43.67,16874.0,41.1489,41.2054,41.13,41.1489,16874.0
2023-06-06 12:55:00,43.66,43.7,43.64,43.7,17832.0,41.1394,41.1771,41.1206,41.1771,17832.0
2023-06-06 13:00:00,43.71,43.72,43.67,43.68,20057.0,41.1865,41.196,41.1489,41.1583,20057.0
2023-06-06 13:05:00,43.67,43.71,43.66,43.69,24206.0,41.1489,41.1865,41.1394,41.1677,24206.0
2023-06-06 13:10:00,43.69,43.71,43.64,43.66,33920.0,41.1677,41.1865,41.1206,41.1394,33920.0
2023-06-06 13:15:00,43.66,43.69,43.61,43.63,46877.0,41.1394,41.1677,41.0923,41.1112,46877.0
2023-06-06 13:20:00,43.63,43.63,43.53,43.59,25370.0,41.1112,41.1112,41.0169,41.0735,25370.0
2023-06-06 13:25:00,43.59,43.59,43.52,43.56,26593.0,41.0735,41.0735,41.0075,41.0452,26593.0
2023-06-06 13:30:00,43.56,43.59,43.53,43.57,24151.0,41.0452,41.0735,41.0169,41.0546,24151.0
2023-06-06 13:35:00,43.57,43.61,43.54,43.59,19311.0,41.0546,41.0923,41.0264,41.0735,19311.0
2023-06-06 13:40:00,43.59,43.6,43.54,43.59,21790.0,41.0735,41.0829,41.0264,41.0735,21790.0
2023-06-06 13:45:00,43.59,43.61,43.58,43.59,18892.0,41.0735,41.0923,41.0641,41.0735,18892.0
2023-06-06 13:50:00,43.59,43.64,43.58,43.6,29181.0,41.0735,41.1206,41.0641,41.0829,29181.0
2023-06-06 13:55:00,43.59,43.6,43.54,43.6,39140.0,41.0735,41.0829,41.0264,41.0829,39140.0
2023-06-06 14:00:00,43.59,43.6,43.51,43.55,35847.0,41.0735,41.0829,40.9981,41.0358,35847.0
2023-06-06 14:05:00,43.55,43.56,43.5,43.54,26900.0,41.0358,41.0452,40.9887,41.0264,26900.0
2023-06-06 14:10:00,43.53,43.58,43.52,43.57,23720.0,41.0169,41.0641,41.0075,41.0546,23720.0
2023-06-06 14:15:00,43.57,43.63,43.56,43.61,28189.0,41.0546,41.1112,41.0452,41.0923,28189.0
2023-06-06 14:20:00,43.61,43.62,43.56,43.57,25844.0,41.0923,41.1017,41.0452,41.0546,25844.0
2023-06-06 14:25:00,43.56,43.59,43.54,43.57,26968.0,41.0452,41.0735,41.0264,41.0546,26968.0
2023-06-06 14:30:00,43.57,43.57,43.53,43.53,22285.0,41.0546,41.0546,41.0169,41.0169,22285.0
2023-06-06 14:35:00,43.53,43.56,43.52,43.55,19643.0,41.0169,41.0452,41.0075,41.0358,19643.0
2023-06-06 14:40:00,43.55,43.58,43.55,43.57,24847.0,41.0358,41.0641,41.0358,41.0546,24847.0
2023-06-06 14:45:00,43.56,43.59,43.55,43.58,21052.0,41.0452,41.0735,41.0358,41.0641,21052.0
2023-06-06 14:50:00,43.58,43.59,43.56,43.56,19768.0,41.0641,41.0735,41.0452,41.0452,19768.0
2023-06-06 14:55:00,43.57,43.58,43.55,43.57,28127.0,41.0546,41.0641,41.0358,41.0546,28127.0
2023-06-06 15:00:00,43.58,43.6,43.53,43.53,17359.0,41.0641,41.0829,41.0169,41.0169,17359.0
2023-06-06 15:05:00,43.53,43.55,43.5,43.53,30632.0,41.0169,41.0358,40.9887,41.0169,30632.0
2023-06-06 15:10:00,43.52,43.54,43.48,43.51,30774.0,41.0075,41.0264,40.9698,40.9981,30774.0
2023-06-06 15:15:00,43.51,43.52,43.47,43.48,57851.0,40.9981,41.0075,40.9604,40.9698,57851.0
2023-06-06 15:20:00,43.48,43.52,43.47,43.48,61820.0,40.9698,41.0075,40.9604,40.9698,61820.0
2023-06-06 15:25:00,43.49,43.53,43.46,43.52,64400.0,40.9792,41.0169,40.951,41.0075,64400.0
2023-06-06 15:30:00,43.53,43.53,43.48,43.48,75554.0,41.0169,41.0169,40.9698,40.9698,75554.0
2023-06-06 15:35:00,43.48,43.51,43.4,43.41,98414.0,40.9698,40.9981,40.8944,40.9039,98414.0
2023-06-06 15:40:00,43.4,43.45,43.35,43.44,78064.0,40.8944,40.9416,40.8473,40.9321,78064.0
2023-06-06 15:45:00,43.44,43.46,43.4,43.45,84316.0,40.9321,40.951,40.8944,40.9416,84316.0
2023-06-06 15:50:00,43.45,43.49,43.4,43.43,119091.0,40.9416,40.9792,40.8944,40.9227,119091.0
2023-06-06 15:55:00,43.43,43.48,43.4,43.4,345424.0,40.9227,40.9698,40.8944,40.8944,345424.0
2023-06-07 09:30:00,43.44,43.52,43.2,43.37,58717.0,40.9321,41.0075,40.706,40.8662,58717.0
2023-06-07 09:35:00,43.37,43.64,43.3,43.64,39729.0,40.8662,41.1206,40.8002,41.1206,39729.0
2023-06-07 09:40:00,43.65,43.66,43.35,43.37,57776.0,41.13,41.1394,40.8473,40.8662,57776.0
2023-06-07 09:45:00,43.37,43.43,43.31,43.37,32140.0,40.8662,40.9227,40.8096,40.8662,32140.0
2023-06-07 09:50:00,43.38,43.42,43.27,43.39,33530.0,40.8756,40.9133,40.7719,40.885,33530.0
2023-06-07 09:55:00,43.4,43.45,43.39,43.42,24969.0,40.8944,40.9416,40.885,40.9133,24969.0
2023-06-07 10:00:00,43.45,43.45,43.36,43.43,47513.0,40.9416,40.9416,40.8568,40.9227,47513.0
2023-06-07 10:05:00,43.42,43.44,43.34,43.41,30999.0,40.9133,40.9321,40.8379,40.9039,30999.0
2023-06-07 10:10:00,43.41,43.54,43.41,43.52,28322.0,40.9039,41.0264,40.9039,41.0075,28322.0
2023-06-07 10:15:00,43.52,43.54,43.46,43.5,26747.0,41.0075,41.0264,40.951,40.9887,26747.0
2023-06-07 10:20:00,43.48,43.55,43.42,43.53,28782.0,40.9698,41.0358,40.9133,41.0169,28782.0
2023-06-07 10:25:00,43.51,43.66,43.51,43.65,23872.0,40.9981,41.1394,40.9981,41.13,23872.0
2023-06-07 10:30:00,43.65,43.71,43.62,43.63,20893.0,41.13,41.1865,41.1017,41.1112,20893.0
2023-06-07 10:35:00,43.63,43.65,43.56,43.59,26298.0,41.1112,41.13,41.0452,41.0735,26298.0
2023-06-07 10:40:00,43.6,43.68,43.57,43.62,50984.0,41.0829,41.1583,41.0546,41.1017,50984.0
2023-06-07 10:45:00,43.61,43.69,43.6,43.62,53973.0,41.0923,41.1677,41.0829,41.1017,53973.0
2023-06-07 10:50:00,43.6,43.63,43.54,43.63,18734.0,41.0829,41.1112,41.0264,41.1112,18734.0
2023-06-07 10:55:00,43.64,43.7,43.62,43.65,26355.0,41.1206,41.1771,41.1017,41.13,26355.0
2023-06-07 11:00:00,43.65,43.76,43.65,43.69,32580.0,41.13,41.2337,41.13,41.1677,32580.0
2023-06-07 11:05:00,43.68,43.71,43.67,43.67,16337.0,41.1583,41.1865,41.1489,41.1489,16337.0
2023-06-07 11:10:00,43.66,43.67,43.62,43.65,21671.0,41.1394,41.1489,41.1017,41.13,21671.0
2023-06-07 11:15:00,43.65,43.65,43.59,43.64,23181.0,41.13,41.13,41.0735,41.1206,23181.0
2023-06-07 11:20:00,43.63,43.63,43.6,43.61,14690.0,41.1112,41.1112,41.0829,41.0923,14690.0
2023-06-07 11:25:00,43.61,43.69,43.6,43.68,22290.0,41.0923,41.1677,41.0829,41.1583,22290.0
2023-06-07 11:30:00,43.69,43.79,43.69,43.76,28790.0,41.1677,41.2619,41.1677,41.2337,28790.0
2023-06-07 11:35:00,43.76,43.78,43.71,43.72,24804.0,41.2337,41.2525,41.1865,41.196,24804.0
2023-06-07 11:40:00,43.72,43.74,43.65,43.66,24583.0,41.196,41.2148,41.13,41.1394,24583.0
2023-06-07 11:45:00,43.66,43.67,43.65,43.66,15800.0,41.1394,41.1489,41.13,41.1394,15800.0
2023-06-07 11:50:00,43.65,43.65,43.59,43.63,13862.0,41.13,41.13,41.0735,41.1112,13862.0
2023-06-07 11:55:00,43.62,43.62,43.54,43.55,13761.0,41.1017,41.1017,41.0264,41.0358,13761.0
2023-06-07 12:00:00,43.56,43.67,43.55,43.66,13825.0,41.0452,41.1489,41.0358,41.1394,13825.0
2023-06-07 12:05:00,43.66,43.66,43.61,43.61,11882.0,41.1394,41.1394,41.0923,41.0923,11882.0
2023-06-07 12:10:00,43.6,43.63,43.58,43.62,15892.0,41.0829,41.1112,41.0641,41.1017,15892.0
2023-06-07 12:15:00,43.62,43.66,43.61,43.64,12594.0,41.1017,41.1394,41.0923,41.1206,12594.0
2023-06-07 12:20:00,43.64,43.67,43.63,43.66,16258.0,41.1206,41.1489,41.1112,41.1394,16258.0
2023-06-07 12:25:00,43.66,43.7,43.65,43.7,12118.0,41.1394,41.1771,41.13,41.1771,12118.0
2023-06-07 12:30:00,43.7,43.72,43.66,43.69,16636.0,41.1771,41.196,41.1394,41.1677,16636.0
2023-06-07 12:35:00,43.69,43.72,43.68,43.71,11464.0,41.1677,41.196,41.1583,41.1865,11464.0
2023-06-07 12:40:00,43.72,43.73,43.71,43.73,8578.0,41.196,41.2054,41.1865,41.2054,8578.0
2023-06-07 12:45:00,43.73,43.77,43.71,43.71,15340.0,41.2054,41.2431,41.1865,41.1865,15340.0
2023-06-07 12:50:00,43.71,43.76,43.7,43.73,20206.0,41.1865,41.2337,41.1771,41.2054,20206.0
2023-06-07 12:55:00,43.75,43.8,43.73,43.8,9586.0,41.2242,41.2714,41.2054,41.2714,9586.0
2023-06-07 13:00:00,43.79,43.86,43.77,43.84,36351.0,41.2619,41.3279,41.2431,41.309,36351.0
2023-06-07 13:05:00,43.83,43.93,43.81,43.92,41993.0,41.2996,41.3938,41.2808,41.3844,41993.0
2023-06-07 13:10:00,43.92,43.92,43.85,43.86,53841.0,41.3844,41.3844,41.3185,41.3279,53841.0
2023-06-07 13:15:00,43.86,43.92,43.85,43.87,28260.0,41.3279,41.3844,41.3185,41.3373,28260.0
2023-06-07 13:20:00,43.87,43.88,43.82,43.83,25624.0,41.3373,41.3467,41.2902,41.2996,25624.0
2023-06-07 13:25:00,43.83,43.9,43.82,43.85,29626.0,41.2996,41.3656,41.2902,41.3185,29626.0
2023-06-07 13:30:00,43.84,43.87,43.8,43.83,27208.0,41.309,41.3373,41.2714,41.2996,27208.0
2023-06-07 13:35:00,43.83,43.84,43.79,43.8,32430.0,41.2996,41.309,41.2619,41.2714,32430.0
2023-06-07 13:40:00,43.81,43.81,43.75,43.79,17556.0,41.2808,41.2808,41.2242,41.2619,17556.0
2023-06-07 13:45:00,43.78,43.79,43.74,43.75,34354.0,41.2525,41.2619,41.2148,41.2242,34354.0
2023-06-07 13:50:00,43.75,43.8,43.73,43.79,16974.0,41.2242,41.2714,41.2054,41.2619,16974.0
2023-06-07 13:55:00,43.8,43.82,43.78,43.8,19156.0,41.2714,41.2902,41.2525,41.2714,19156.0
2023-06-07 14:00:00,43.8,43.8,43.76,43.76,17500.0,41.2714,41.2714,41.2337,41.2337,17500.0
2023-06-07 14:05:00,43.77,43.79,43.74,43.76,16851.0,41.2431,41.2619,41.2148,41.2337,16851.0
2023-06-07 14:10:00,43.77,43.86,43.75,43.85,61413.0,41.2431,41.3279,41.2242,41.3185,61413.0
2023-06-07 14:15:00,43.85,43.91,43.84,43.9,32862.0,41.3185,41.375,41.309,41.3656,32862.0
2023-06-07 14:20:00,43.91,43.92,43.87,43.89,24286.0,41.375,41.3844,41.3373,41.3562,24286.0
2023-06-07 14:25:00,43.89,43.89,43.83,43.86,24741.0,41.3562,41.3562,41.2996,41.3279,24741.0
2023-06-07 14:30:00,43.86,43.86,43.81,43.82,28304.0,41.3279,41.3279,41.2808,41.2902,28304.0
2023-06-07 14:35:00,43.82,43.83,43.75,43.77,34893.0,41.2902,41.2996,41.2242,41.2431,34893.0
2023-06-07 14:40:00,43.76,43.78,43.74,43.75,29434.0,41.2337,41.2525,41.2148,41.2242,29434.0
2023-06-07 14:45:00,43.74,43.76,43.71,43.72,27745.0,41.2148,41.2337,41.1865,41.196,27745.0
2023-06-07 14:50:00,43.72,43.79,43.71,43.79,27353.0,41.196,41.2619,41.1865,41.2619,27353.0
2023-06-07 14:55:00,43.79,43.79,43.75,43.79,25457.0,41.2619,41.2619,41.2242,41.2619,25457.0
2023-06-07 15:00:00,43.79,43.82,43.76,43.76,31326.0,41.2619,41.2902,41.2337,41.2337,31326.0
2023-06-07 15:05:00,43.77,43.79,43.75,43.75,35809.0,41.2431,41.2619,41.2242,41.2242,35809.0
2023-06-07 15:10:00,43.75,43.79,43.72,43.73,31444.0,41.2242,41.2619,41.196,41.2054,31444.0
2023-06-07 15:15:00,43.74,43.76,43.69,43.71,39586.0,41.2148,41.2337,41.1677,41.1865,39586.0
2023-06-07 15:20:00,43.71,43.74,43.7,43.74,27634.0,41.1865,41.2148,41.1771,41.2148,27634.0
2023-06-07 15:25:00,43.73,43.76,43.72,43.74,29478.0,41.2054,41.2337,41.196,41.2148,29478.0
2023-06-07 15:30:00,43.74,43.78,43.73,43.77,40710.0,41.2148,41.2525,41.2054,41.2431,40710.0
2023-06-07 15:35:00,43.77,43.83,43.77,43.77,62869.0,41.2431,41.2996,41.2431,41.2431,62869.0
2023-06-07 15:40:00,43.78,43.79,43.75,43.78,45903.0,41.2525,41.2619,41.2242,41.2525,45903.0
2023-06-07 15:45:00,43.78,43.85,43.77,43.84,63550.0,41.2525,41.3185,41.2431,41.309,63550.0
2023-06-07 15:50:00,43.86,43.88,43.75,43.75,129019.0,41.3279,41.3467,41.2242,41.2242,129019.0
2023-06-07 15:55:00,43.76,43.77,43.7,43.71,353368.0,41.2337,41.2431,41.1771,41.1865,353368.0
2023-06-08 09:30:00,43.62,43.71,43.42,43.69,65523.0,41.1017,41.1865,40.9133,41.1677,65523.0
2023-06-08 09:35:00,43.69,43.74,43.49,43.5,40568.0,41.1677,41.2148,40.9792,40.9887,40568.0
2023-06-08 09:40:00,43.51,43.54,43.37,43.43,56840.0,40.9981,41.0264,40.8662,40.9227,56840.0
2023-06-08 09:45:00,43.45,43.46,43.34,43.42,48626.0,40.9416,40.951,40.8379,40.9133,48626.0
2023-06-08 09:50:00,43.42,43.45,43.31,43.34,24207.0,40.9133,40.9416,40.8096,40.8379,24207.0
2023-06-08 09:55:00,43.33,43.4,43.31,43.4,21716.0,40.8285,40.8944,40.8096,40.8944,21716.0
2023-06-08 10:00:00,43.41,43.52,43.41,43.43,58709.0,40.9039,41.0075,40.9039,40.9227,58709.0
2023-06-08 10:05:00,43.45,43.55,43.43,43.54,48484.0,40.9416,41.0358,40.9227,41.0264,48484.0
2023-06-08 10:10:00,43.55,43.6,43.48,43.6,40363.0,41.0358,41.0829,40.9698,41.0829,40363.0
2023-06-08 10:15:00,43.6,43.68,43.56,43.66,47394.0,41.0829,41.1583,41.0452,41.1394,47394.0
2023-06-08 10:20:00,43.66,43.68,43.61,43.66,28721.0,41.1394,41.1583,41.0923,41.1394,28721.0
2023-06-08 10:25:00,43.66,43.67,43.55,43.66,32598.0,41.1394,41.1489,41.0358,41.1394,32598.0
2023-06-08 10:30:00,43.66,43.7,43.51,43.51,26192.0,41.1394,41.1771,40.9981,40.9981,26192.0
2023-06-08 10:35:00,43.52,43.6,43.5,43.57,13171.0,41.0075,41.0829,40.9887,41.0546,13171.0
2023-06-08 10:40:00,43.58,43.66,43.56,43.65,25429.0,41.0641,41.1394,41.0452,41.13,25429.0
2023-06-08 10:45:00,43.66,43.67,43.61,43.64,61943.0,41.1394,41.1489,41.0923,41.1206,61943.0
2023-06-08 10:50:00,43.64,43.67,43.61,43.61,20412.0,41.1206,41.1489,41.0923,41.0923,20412.0
2023-06-08 10:55:00,43.62,43.63,43.56,43.63,22730.0,41.1017,41.1112,41.0452,41.1112,22730.0
2023-06-08 11:00:00,43.64,43.65,43.56,43.56,25893.0,41.1206,41.13,41.0452,41.0452,25893.0
2023-06-08 11:05:00,43.56,43.58,43.51,43.54,52547.0,41.0452,41.0641,40.9981,41.0264,52547.0
2023-06-08 11:10:00,43.54,43.65,43.53,43.62,34288.0,41.0264,41.13,41.0169,41.1017,34288.0
2023-06-08 11:15:00,43.63,43.7,43.62,43.7,26402.0,41.1112,41.1771,41.1017,41.1771,26402.0
2023-06-08 11:20:00,43.7,43.76,43.67,43.76,19782.0,41.1771,41.2337,41.1489,41.2337,19782.0
2023-06-08 11:25:00,43.75,43.76,43.67,43.72,23682.0,41.2242,41.2337,41.1489,41.196,23682.0
2023-06-08 11:30:00,43.72,43.73,43.67,43.69,22106.0,41.196,41.2054,41.1489,41.1677,22106.0
2023-06-08 11:35:00,43.68,43.78,43.66,43.74,55300.0,41.1583,41.2525,41.1394,41.2148,55300.0
2023-06-08 11:40:00,43.74,43.79,43.72,43.77,49926.0,41.2148,41.2619,41.196,41.2431,49926.0
2023-06-08 11:45:00,43.77,43.78,43.64,43.66,62946.0,41.2431,41.2525,41.1206,41.1394,62946.0
2023-06-08 11:50:00,43.65,43.68,43.58,43.67,32417.0,41.13,41.1583,41.0641,41.1489,32417.0
2023-06-08 11:55:00,43.68,43.78,43.67,43.73,46000.0,41.1583,41.2525,41.1489,41.2054,46000.0
2023-06-08 12:00:00,43.74,43.81,43.73,43.81,34187.0,41.2148,41.2808,41.2054,41.2808,34187.0
2023-06-08 12:05:00,43.81,43.86,43.79,43.8,51345.0,41.2808,41.3279,41.2619,41.2714,51345.0
2023-06-08 12:10:00,43.8,43.8,43.74,43.75,19661.0,41.2714,41.2714,41.2148,41.2242,19661.0
2023-06-08 12:15:00,43.75,43.79,43.74,43.77,26939.0,41.2242,41.2619,41.2148,41.2431,26939.0
2023-06-08 12:20:00,43.77,43.8,43.74,43.76,25816.0,41.2431,41.2714,41.2148,41.2337,25816.0
2023-06-08 12:25:00,43.76,43.82,43.75,43.81,19785.0,41.2337,41.2902,41.2242,41.2808,19785.0
2023-06-08 12:30:00,43.82,43.87,43.8,43.81,43878.0,41.2902,41.3373,41.2714,41.2808,43878.0
2023-06-08 12:35:00,43.81,43.83,43.76,43.77,34221.0,41.2808,41.2996,41.2337,41.2431,34221.0
2023-06-08 12:40:00,43.77,43.79,43.75,43.76,21815.0,41.2431,41.2619,41.2242,41.2337,21815.0
2023-06-08 12:45:00,43.76,43.77,43.74,43.75,17058.0,41.2337,41.2431,41.2148,41.2242,17058.0
2023-06-08 12:50:00,43.75,43.8,43.74,43.77,18859.0,41.2242,41.2714,41.2148,41.2431,18859.0
2023-06-08 12:55:00,43.77,43.77,43.74,43.75,20278.0,41.2431,41.2431,41.2148,41.2242,20278.0
2023-06-08 13:00:00,43.75,43.76,43.69,43.7,41469.0,41.2242,41.2337,41.1677,41.1771,41469.0
2023-06-08 13:05:00,43.69,43.71,43.67,43.69,23945.0,41.1677,41.1865,41.1489,41.1677,23945.0
2023-06-08 13:10:00,43.69,43.7,43.66,43.68,48910.0,41.1677,41.1771,41.1394,41.1583,48910.0
2023-06-08 13:15:00,43.68,43.75,43.67,43.73,58084.0,41.1583,41.2242,41.1489,41.2054,58084.0
2023-06-08 13:20:00,43.73,43.74,43.67,43.71,68166.0,41.2054,41.2148,41.1489,41.1865,68166.0
2023-06-08 13:25:00,43.71,43.73,43.68,43.73,32894.0,41.1865,41.2054,41.1583,41.2054,32894.0
2023-06-08 13:30:00,43.73,43.76,43.72,43.74,53697.0,41.2054,41.2337,41.196,41.2148,53697.0
2023-06-08 13:35:00,43.73,43.74,43.65,43.66,21381.0,41.2054,41.2148,41.13,41.1394,21381.0
2023-06-08 13:40:00,43.65,43.69,43.64,43.68,14980.0,41.13,41.1677,41.1206,41.1583,14980.0
2023-06-08 13:45:00,43.67,43.67,43.63,43.64,12622.0,41.1489,41.1489,41.1112,41.1206,12622.0
2023-06-08 13:50:00,43.64,43.7,43.64,43.69,17456.0,41.1206,41.1771,41.1206,41.1677,17456.0
2023-06-08 13:55:00,43.69,43.71,43.68,43.7,27528.0,41.1677,41.1865,41.1583,41.1771,27528.0
2023-06-08 14:00:00,43.7,43.73,43.7,43.72,7839.0,41.1771,41.2054,41.1771,41.196,7839.0
2023-06-08 14:05:00,43.72,43.72,43.7,43.7,7077.0,41.196,41.196,41.1771,41.1771,7077.0
2023-06-08 14:10:00,43.7,43.72,43.68,43.69,21242.0,41.1771,41.196,41.1583,41.1677,21242.0
2023-06-08 14:15:00,43.69,43.71,43.68,43.7,14398.0,41.1677,41.1865,41.1583,41.1771,14398.0
2023-06-08 14:20:00,43.71,43.72,43.7,43.72,14016.0,41.1865,41.196,41.1771,41.196,14016.0
2023-06-08 14:25:00,43.72,43.75,43.71,43.75,24901.0,41.196,41.2242,41.1865,41.2242,24901.0
2023-06-08 14:30:00,43.75,43.76,43.71,43.75,35390.0,41.2242,41.2337,41.1865,41.2242,35390.0
2023-06-08 14:35:00,43.76,43.76,43.73,43.75,13701.0,41.2337,41.2337,41.2054,41.2242,13701.0
2023-06-08 14:40:00,43.76,43.76,43.72,43.73,16990.0,41.2337,41.2337,41.196,41.2054,16990.0
2023-06-08 14:45:00,43.73,43.74,43.67,43.68,48277.0,41.2054,41.2148,41.1489,41.1583,48277.0
2023-06-08 14:50:00,43.68,43.71,43.67,43.71,18905.0,41.1583,41.1865,41.1489,41.1865,18905.0
2023-06-08 14:55:00,43.7,43.71,43.68,43.71,11900.0,41.1771,41.1865,41.1583,41.1865,11900.0
2023-06-08 15:00:00,43.71,43.76,43.71,43.76,18695.0,41.1865,41.2337,41.1865,41.2337,18695.0
2023-06-08 15:05:00,43.76,43.78,43.74,43.77,21126.0,41.2337,41.2525,41.2148,41.2431,21126.0
2023-06-08 15:10:00,43.77,43.77,43.73,43.73,23604.0,41.2431,41.2431,41.2054,41.2054,23604.0
2023-06-08 15:15:00,43.73,43.77,43.73,43.74,33887.0,41.2054,41.2431,41.2054,41.2148,33887.0
2023-06-08 15:20:00,43.75,43.84,43.74,43.84,38376.0,41.2242,41.309,41.2148,41.309,38376.0
2023-06-08 15:25:00,43.84,43.85,43.79,43.82,55215.0,41.309,41.3185,41.2619,41.2902,55215.0
2023-06-08 15:30:00,43.82,43.82,43.78,43.8,42851.0,41.2902,41.2902,41.2525,41.2714,42851.0
2023-06-08 15:35:00,43.8,43.82,43.79,43.8,44161.0,41.2714,41.2902,41.2619,41.2714,44161.0
2023-06-08 15:40:00,43.8,43.86,43.8,43.84,52808.0,41.2714,41.3279,41.2714,41.309,52808.0
2023-06-08 15:45:00,43.84,43.86,43.81,43.84,62114.0,41.309,41.3279,41.2808,41.309,62114.0
2023-06-08 15:50:00,43.85,43.88,43.78,43.78,131953.0,41.3185,41.3467,41.2525,41.2525,131953.0
2023-06-08 15:55:00,43.79,43.86,43.76,43.86,493708.0,41.2619,41.3279,41.2337,41.3279,493708.0
2023-06-09 09:30:00,43.98,44.09,43.92,43.99,93715.0,41.441,41.5446,41.3844,41.4504,93715.0
2023-06-09 09:35:00,43.98,44.1,43.9,44.1,32276.0,41.441,41.554,41.3656,41.554,32276.0
2023-06-09 09:40:00,44.1,44.22,44.01,44.16,39364.0,41.554,41.6671,41.4692,41.6106,39364.0
2023-06-09 09:45:00,44.15,44.16,43.98,43.99,73907.0,41.6011,41.6106,41.441,41.4504,73907.0
2023-06-09 09:50:00,43.99,44.09,43.97,44.07,51484.0,41.4504,41.5446,41.4315,41.5258,51484.0
2023-06-09 09:55:00,44.07,44.2,44.07,44.11,49932.0,41.5258,41.6483,41.5258,41.5635,49932.0
2023-06-09 10:00:00,44.12,44.16,44.1,44.13,27565.0,41.5729,41.6106,41.554,41.5823,27565.0
2023-06-09 10:05:00,44.13,44.13,43.98,44.03,36568.0,41.5823,41.5823,41.441,41.4881,36568.0
2023-06-09 10:10:00,44.04,44.15,44.03,44.15,37425.0,41.4975,41.6011,41.4881,41.6011,37425.0
2023-06-09 10:15:00,44.15,44.27,44.14,44.23,70812.0,41.6011,41.7142,41.5917,41.6765,70812.0
2023-06-09 10:20:00,44.22,44.22,43.99,44.0,50876.0,41.6671,41.6671,41.4504,41.4598,50876.0
2023-06-09 10:25:00,44.0,44.11,43.97,44.11,35348.0,41.4598,41.5635,41.4315,41.5635,35348.0
2023-06-09 10:30:00,44.11,44.13,44.08,44.1,25002.0,41.5635,41.5823,41.5352,41.554,25002.0
2023-06-09 10:35:00,44.09,44.23,44.07,44.21,48303.0,41.5446,41.6765,41.5258,41.6577,48303.0
2023-06-09 10:40:00,44.22,44.28,44.17,44.27,56074.0,41.6671,41.7236,41.62,41.7142,56074.0
2023-06-09 10:45:00,44.27,44.38,44.27,44.29,39497.0,41.7142,41.8179,41.7142,41.7331,39497.0
2023-06-09 10:50:00,44.29,44.3,44.21,44.27,33564.0,41.7331,41.7425,41.6577,41.7142,33564.0
2023-06-09 10:55:00,44.26,44.27,44.19,44.25,38967.0,41.7048,41.7142,41.6388,41.6954,38967.0
2023-06-09 11:00:00,44.26,44.31,44.18,44.21,33739.0,41.7048,41.7519,41.6294,41.6577,33739.0
2023-06-09 11:05:00,44.21,44.24,44.18,44.21,34390.0,41.6577,41.6859,41.6294,41.6577,34390.0
2023-06-09 11:10:00,44.21,44.22,44.13,44.18,28085.0,41.6577,41.6671,41.5823,41.6294,28085.0
2023-06-09 11:15:00,44.18,44.25,44.17,44.23,48442.0,41.6294,41.6954,41.62,41.6765,48442.0
2023-06-09 11:20:00,44.22,44.22,44.11,44.11,25781.0,41.6671,41.6671,41.5635,41.5635,25781.0
2023-06-09 11:25:00,44.11,44.17,44.05,44.15,34544.0,41.5635,41.62,41.5069,41.6011,34544.0
2023-06-09 11:30:00,44.16,44.16,44.02,44.08,37314.0,41.6106,41.6106,41.4787,41.5352,37314.0
2023-06-09 11:35:00,44.09,44.11,44.03,44.05,24415.0,41.5446,41.5635,41.4881,41.5069,24415.0
2023-06-09 11:40:00,44.06,44.11,44.05,44.11,20311.0,41.5163,41.5635,41.5069,41.5635,20311.0
2023-06-09 11:45:00,44.12,44.16,44.11,44.16,23910.0,41.5729,41.6106,41.5635,41.6106,23910.0
2023-06-09 11:50:00,44.16,44.18,44.07,44.11,25155.0,41.6106,41.6294,41.5258,41.5635,25155.0
2023-06-09 11:55:00,44.11,44.14,44.08,44.12,31484.0,41.5635,41.5917,41.5352,41.5729,31484.0
2023-06-09 12:00:00,44.14,44.14,44.08,44.11,27129.0,41.5917,41.5917,41.5352,41.5635,27129.0
2023-06-09 12:05:00,44.1,44.13,44.04,44.04,20010.0,41.554,41.5823,41.4975,41.4975,20010.0
2023-06-09 12:10:00,44.05,44.12,44.04,44.1,27630.0,41.5069,41.5729,41.4975,41.554,27630.0
2023-06-09 12:15:00,44.1,44.15,44.08,44.14,23857.0,41.554,41.6011,41.5352,41.5917,23857.0
2023-06-09 12:20:00,44.14,44.17,44.13,44.16,13096.0,41.5917,41.62,41.5823,41.6106,13096.0
2023-06-09 12:25:00,44.16,44.17,44.09,44.14,30375.0,41.6106,41.62,41.5446,41.5917,30375.0
2023-06-09 12:30:00,44.13,44.15,44.09,44.13,22487.0,41.5823,41.6011,41.5446,41.5823,22487.0
2023-06-09 12:35:00,44.13,44.13,44.04,44.06,17072.0,41.5823,41.5823,41.4975,41.5163,17072.0
2023-06-09 12:40:00,44.06,44.08,44.05,44.05,17874.0,41.5163,41.5352,41.5069,41.5069,17874.0
2023-06-09 12:45:00,44.05,44.13,44.04,44.12,37116.0,41.5069,41.5823,41.4975,41.5729,37116.0
2023-06-09 12:50:00,44.12,44.15,44.07,44.09,38249.0,41.5729,41.6011,41.5258,41.5446,38249.0
2023-06-09 12:55:00,44.09,44.16,44.08,44.16,22424.0,41.5446,41.6106,41.5352,41.6106,22424.0
2023-06-09 13:00:00,44.16,44.17,44.11,44.15,64181.0,41.6106,41.62,41.5635,41.6011,64181.0
2023-06-09 13:05:00,44.15,44.22,44.14,44.21,45659.0,41.6011,41.6671,41.5917,41.6577,45659.0
2023-06-09 13:10:00,44.21,44.24,44.17,44.23,96110.0,41.6577,41.6859,41.62,41.6765,96110.0
2023-06-09 13:15:00,44.23,44.26,44.19,44.23,39024.0,41.6765,41.7048,41.6388,41.6765,39024.0
2023-06-09 13:20:00,44.22,44.22,44.15,44.16,19412.0,41.6671,41.6671,41.6011,41.6106,19412.0
2023-06-09 13:25:00,44.17,44.22,44.15,44.21,39095.0,41.62,41.6671,41.6011,41.6577,39095.0
2023-06-09 13:30:00,44.22,44.28,44.21,44.26,21998.0,41.6671,41.7236,41.6577,41.7048,21998.0
2023-06-09 13:35:00,44.26,44.26,44.19,44.2,18590.0,41.7048,41.7048,41.6388,41.6483,18590.0
2023-06-09 13:40:00,44.2,44.25,44.17,44.25,34154.0,41.6483,41.6954,41.62,41.6954,34154.0
2023-06-09 13:45:00,44.24,44.27,44.23,44.23,23693.0,41.6859,41.7142,41.6765,41.6765,23693.0
2023-06-09 13:50:00,44.23,44.24,44.15,44.21,122461.0,41.6765,41.6859,41.6011,41.6577,122461.0
2023-06-09 13:55:00,44.21,44.27,44.2,44.26,15995.0,41.6577,41.7142,41.6483,41.7048,15995.0
2023-06-09 14:00:00,44.27,44.27,44.22,44.23,13916.0,41.7142,41.7142,41.6671,41.6765,13916.0
2023-06-09 14:05:00,44.23,44.28,44.22,44.27,16883.0,41.6765,41.7236,41.6671,41.7142,16883.0
2023-06-09 14:10:00,44.27,44.29,44.24,44.28,18103.0,41.7142,41.7331,41.6859,41.7236,18103.0
2023-06-09 14:15:00,44.28,44.29,44.25,44.27,16563.0,41.7236,41.7331,41.6954,41.7142,16563.0
2023-06-09 14:20:00,44.27,44.33,44.27,44.33,20494.0,41.7142,41.7708,41.7142,41.7708,20494.0
2023-06-09 14:25:00,44.33,44.34,44.28,44.3,26471.0,41.7708,41.7802,41.7236,41.7425,26471.0
2023-06-09 14:30:00,44.3,44.3,44.25,44.29,22460.0,41.7425,41.7425,41.6954,41.7331,22460.0
2023-06-09 14:35:00,44.28,44.29,44.26,44.28,17886.0,41.7236,41.7331,41.7048,41.7236,17886.0
2023-06-09 14:40:00,44.27,44.32,44.27,44.31,31088.0,41.7142,41.7613,41.7142,41.7519,31088.0
2023-06-09 14:45:00,44.31,44.33,44.3,44.32,18737.0,41.7519,41.7708,41.7425,41.7613,18737.0
2023-06-09 14:50:00,44.31,44.33,44.27,44.27,17077.0,41.7519,41.7708,41.7142,41.7142,17077.0
2023-06-09 14:55:00,44.28,44.3,44.24,44.29,23692.0,41.7236,41.7425,41.6859,41.7331,23692.0
2023-06-09 15:00:00,44.29,44.37,44.28,44.36,19641.0,41.7331,41.8084,41.7236,41.799,19641.0
2023-06-09 15:05:00,44.36,44.36,44.27,44.28,33988.0,41.799,41.799,41.7142,41.7236,33988.0
2023-06-09 15:10:00,44.29,44.34,44.28,44.33,27494.0,41.7331,41.7802,41.7236,41.7708,27494.0
2023-06-09 15:15:00,44.33,44.34,44.29,44.31,41021.0,41.7708,41.7802,41.7331,41.7519,41021.0
2023-06-09 15:20:00,44.31,44.35,44.3,44.3,26898.0,41.7519,41.7896,41.7425,41.7425,26898.0
2023-06-09 15:25:00,44.3,44.34,44.27,44.33,30493.0,41.7425,41.7802,41.7142,41.7708,30493.0
2023-06-09 15:30:00,44.32,44.4,44.3,44.39,49369.0,41.7613,41.8367,41.7425,41.8273,49369.0
2023-06-09 15:35:00,44.39,44.42,44.33,44.36,61312.0,41.8273,41.8556,41.7708,41.799,61312.0
2023-06-09 15:40:00,44.36,44.38,44.32,44.37,64159.0,41.799,41.8179,41.7613,41.8084,64159.0
2023-06-09 15:45:00,44.37,44.42,44.37,44.4,112541.0,41.8084,41.8556,41.8084,41.8367,112541.0
2023-06-09 15:50:00,44.4,44.46,44.38,44.4,129831.0,41.8367,41.8932,41.8179,41.8367,129831.0
2023-06-09 15:55:00,44.41,44.46,44.4,44.43,393240.0,41.8461,41.8932,41.8367,41.865,393240.0
2023-06-12 09:30:00,44.34,44.47,44.21,44.33,93588.0,41.7802,41.9027,41.6577,41.7708,93588.0
2023-06-12 09:35:00,44.32,44.36,44.1,44.2,77876.0,41.7613,41.799,41.554,41.6483,77876.0
2023-06-12 09:40:00,44.2,44.31,44.12,44.31,94261.0,41.6483,41.7519,41.5729,41.7519,94261.0
2023-06-12 09:45:00,44.3,44.3,44.05,44.15,40018.0,41.7425,41.7425,41.5069,41.6011,40018.0
2023-06-12 09:50:00,44.15,44.27,44.14,44.24,70393.0,41.6011,41.7142,41.5917,41.6859,70393.0
2023-06-12 09:55:00,44.24,44.35,44.19,44.3,66234.0,41.6859,41.7896,41.6388,41.7425,66234.0
2023-06-12 10:00:00,44.31,44.34,44.22,44.23,39169.0,41.7519,41.7802,41.6671,41.6765,39169.0
2023-06-12 10:05:00,44.23,44.28,44.15,44.27,74693.0,41.6765,41.7236,41.6011,41.7142,74693.0
2023-06-12 10:10:00,44.27,44.3,44.19,44.28,43568.0,41.7142,41.7425,41.6388,41.7236,43568.0
2023-06-12 10:15:00,44.27,44.28,44.15,44.21,42654.0,41.7142,41.7236,41.6011,41.6577,42654.0
2023-06-12 10:20:00,44.22,44.25,44.03,44.03,36550.0,41.6671,41.6954,41.4881,41.4881,36550.0
2023-06-12 10:25:00,44.03,44.11,43.99,44.07,50382.0,41.4881,41.5635,41.4504,41.5258,50382.0
2023-06-12 10:30:00,44.07,44.07,43.98,43.98,29086.0,41.5258,41.5258,41.441,41.441,29086.0
2023-06-12 10:35:00,43.98,43.99,43.91,43.97,41158.0,41.441,41.4504,41.375,41.4315,41158.0
2023-06-12 10:40:00,43.96,44.08,43.96,44.08,17976.0,41.4221,41.5352,41.4221,41.5352,17976.0
2023-06-12 10:45:00,44.07,44.13,44.01,44.02,24470.0,41.5258,41.5823,41.4692,41.4787,24470.0
2023-06-12 10:50:00,44.03,44.07,44.0,44.02,42816.0,41.4881,41.5258,41.4598,41.4787,42816.0
2023-06-12 10:55:00,44.03,44.16,44.03,44.1,27790.0,41.4881,41.6106,41.4881,41.554,27790.0
2023-06-12 11:00:00,44.1,44.13,44.03,44.07,25445.0,41.554,41.5823,41.4881,41.5258,25445.0
2023-06-12 11:05:00,44.07,44.12,44.06,44.08,19195.0,41.5258,41.5729,41.5163,41.5352,19195.0
2023-06-12 11:10:00,44.08,44.1,44.04,44.06,29430.0,41.5352,41.554,41.4975,41.5163,29430.0
2023-06-12 11:15:00,44.06,44.06,43.88,43.89,50087.0,41.5163,41.5163,41.3467,41.3562,50087.0
2023-06-12 11:20:00,43.88,43.89,43.75,43.76,25020.0,41.3467,41.3562,41.2242,41.2337,25020.0
2023-06-12 11:25:00,43.75,43.77,43.67,43.75,55522.0,41.2242,41.2431,41.1489,41.2242,55522.0
2023-06-12 11:30:00,43.75,43.8,43.68,43.75,78381.0,41.2242,41.2714,41.1583,41.2242,78381.0
2023-06-12 11:35:00,43.76,43.77,43.58,43.61,76131.0,41.2337,41.2431,41.0641,41.0923,76131.0
2023-06-12 11:40:00,43.6,43.6,43.51,43.52,53493.0,41.0829,41.0829,40.9981,41.0075,53493.0
2023-06-12 11:45:00,43.52,43.57,43.46,43.55,71738.0,41.0075,41.0546,40.951,41.0358,71738.0
2023-06-12 11:50:00,43.58,43.62,43.52,43.52,24537.0,41.0641,41.1017,41.0075,41.0075,24537.0
2023-06-12 11:55:00,43.52,43.61,43.52,43.61,27388.0,41.0075,41.0923,41.0075,41.0923,27388.0
2023-06-12 12:00:00,43.6,43.7,43.59,43.7,16487.0,41.0829,41.1771,41.0735,41.1771,16487.0
2023-06-12 12:05:00,43.7,43.75,43.68,43.74,16143.0,41.1771,41.2242,41.1583,41.2148,16143.0
2023-06-12 12:10:00,43.75,43.82,43.73,43.79,15671.0,41.2242,41.2902,41.2054,41.2619,15671.0
2023-06-12 12:15:00,43.78,43.8,43.73,43.73,40035.0,41.2525,41.2714,41.2054,41.2054,40035.0
2023-06-12 12:20:00,43.74,43.77,43.73,43.75,19322.0,41.2148,41.2431,41.2054,41.2242,19322.0
2023-06-12 12:25:00,43.75,43.78,43.72,43.75,23617.0,41.2242,41.2525,41.196,41.2242,23617.0
2023-06-12 12:30:00,43.75,43.75,43.72,43.73,11516.0,41.2242,41.2242,41.196,41.2054,11516.0
2023-06-12 12:35:00,43.74,43.74,43.71,43.73,12663.0,41.2148,41.2148,41.1865,41.2054,12663.0
2023-06-12 12:40:00,43.72,43.73,43.63,43.63,52216.0,41.196,41.2054,41.1112,41.1112,52216.0
2023-06-12 12:45:00,43.64,43.65,43.56,43.56,58857.0,41.1206,41.13,41.0452,41.0452,58857.0
2023-06-12 12:50:00,43.57,43.59,43.55,43.57,40597.0,41.0546,41.0735,41.0358,41.0546,40597.0
2023-06-12 12:55:00,43.57,43.63,43.56,43.62,86765.0,41.0546,41.1112,41.0452,41.1017,86765.0
2023-06-12 13:00:00,43.61,43.66,43.6,43.61,22994.0,41.0923,41.1394,41.0829,41.0923,22994.0
2023-06-12 13:05:00,43.61,43.66,43.61,43.65,16601.0,41.0923,41.1394,41.0923,41.13,16601.0
2023-06-12 13:10:00,43.65,43.66,43.59,43.59,14048.0,41.13,41.1394,41.0735,41.0735,14048.0
2023-06-12 13:15:00,43.59,43.85,43.34,43.74,415693.0,41.0735,41.3185,40.8379,41.2148,415693.0
2023-06-12 13:20:00,43.73,43.74,43.55,43.61,73349.0,41.2054,41.2148,41.0358,41.0923,73349.0
2023-06-12 13:25:00,43.61,43.67,43.56,43.62,56115.0,41.0923,41.1489,41.0452,41.1017,56115.0
2023-06-12 13:30:00,43.62,43.63,43.47,43.54,33198.0,41.1017,41.1112,40.9604,41.0264,33198.0
2023-06-12 13:35:00,43.53,43.58,43.48,43.58,57113.0,41.0169,41.0641,40.9698,41.0641,57113.0
2023-06-12 13:40:00,43.58,43.61,43.56,43.58,42328.0,41.0641,41.0923,41.0452,41.0641,42328.0
2023-06-12 13:45:00,43.58,43.66,43.55,43.6,47383.0,41.0641,41.1394,41.0358,41.0829,47383.0
2023-06-12 13:50:00,43.6,43.61,43.55,43.57,33119.0,41.0829,41.0923,41.0358,41.0546,33119.0
2023-06-12 13:55:00,43.57,43.57,43.54,43.56,15730.0,41.0546,41.0546,41.0264,41.0452,15730.0
2023-06-12 14:00:00,43.55,43.56,43.5,43.55,28473.0,41.0358,41.0452,40.9887,41.0358,28473.0
2023-06-12 14:05:00,43.54,43.55,43.49,43.53,37963.0,41.0264,41.0358,40.9792,41.0169,37963.0
2023-06-12 14:10:00,43.53,43.54,43.51,43.53,24791.0,41.0169,41.0264,40.9981,41.0169,24791.0
2023-06-12 14:15:00,43.53,43.53,43.48,43.5,22315.0,41.0169,41.0169,40.9698,40.9887,22315.0
2023-06-12 14:20:00,43.49,43.5,43.43,43.45,64761.0,40.9792,40.9887,40.9227,40.9416,64761.0
2023-06-12 14:25:00,43.45,43.5,43.43,43.44,52338.0,40.9416,40.9887,40.9227,40.9321,52338.0
2023-06-12 14:30:00,43.44,43.5,43.43,43.45,61324.0,40.9321,40.9887,40.9227,40.9416,61324.0
2023-06-12 14:35:00,43.46,43.48,43.37,43.47,86829.0,40.951,40.9698,40.8662,40.9604,86829.0
2023-06-12 14:40:00,43.46,43.46,43.4,43.43,36595.0,40.951,40.951,40.8944,40.9227,36595.0
2023-06-12 14:45:00,43.42,43.44,43.39,43.43,16262.0,40.9133,40.9321,40.885,40.9227,16262.0
2023-06-12 14:50:00,43.43,43.51,43.42,43.51,26044.0,40.9227,40.9981,40.9133,40.9981,26044.0
2023-06-12 14:55:00,43.51,43.51,43.46,43.47,23561.0,40.9981,40.9981,40.951,40.9604,23561.0
2023-06-12 15:00:00,43.48,43.5,43.44,43.45,35491.0,40.9698,40.9887,40.9321,40.9416,35491.0
2023-06-12 15:05:00,43.46,43.47,43.43,43.45,20984.0,40.951,40.9604,40.9227,40.9416,20984.0
2023-06-12 15:10:00,43.45,43.53,43.44,43.51,60980.0,40.9416,41.0169,40.9321,40.9981,60980.0
2023-06-12 15:15:00,43.51,43.58,43.5,43.55,79662.0,40.9981,41.0641,40.9887,41.0358,79662.0
2023-06-12 15:20:00,43.55,43.56,43.5,43.52,43567.0,41.0358,41.0452,40.9887,41.0075,43567.0
2023-06-12 15:25:00,43.52,43.55,43.49,43.55,73154.0,41.0075,41.0358,40.9792,41.0358,73154.0
2023-06-12 15:30:00,43.54,43.57,43.47,43.52,55556.0,41.0264,41.0546,40.9604,41.0075,55556.0
2023-06-12 15:35:00,43.52,43.67,43.51,43.65,83570.0,41.0075,41.1489,40.9981,41.13,83570.0
2023-06-12 15:40:00,43.65,43.7,43.63,43.64,67879.0,41.13,41.1771,41.1112,41.1206,67879.0
2023-06-12 15:45:00,43.64,43.68,43.6,43.64,167427.0,41.1206,41.1583,41.0829,41.1206,167427.0
2023-06-12 15:50:00,43.64,43.71,43.59,43.68,200666.0,41.1206,41.1865,41.0735,41.1583,200666.0
2023-06-12 15:55:00,43.68,43.74,43.67,43.72,466085.0,41.1583,41.2148,41.1489,41.196,466085.0
2023-06-13 09:30:00,43.75,44.05,43.73,43.99,62333.0,41.2242,41.5069,41.2054,41.4504,62333.0
2023-06-13 09:35:00,44.01,44.42,44.01,44.42,37452.0,41.4692,41.8556,41.4692,41.8556,37452.0
2023-06-13 09:40:00,44.42,44.46,44.33,44.42,30074.0,41.8556,41.8932,41.7708,41.8556,30074.0
2023-06-13 09:45:00,44.44,44.57,44.36,44.42,126012.0,41.8744,41.9969,41.799,41.8556,126012.0
2023-06-13 09:50:00,44.43,44.46,44.29,44.37,55680.0,41.865,41.8932,41.7331,41.8084,55680.0
2023-06-13 09:55:00,44.36,44.4,44.31,44.38,31488.0,41.799,41.8367,41.7519,41.8179,31488.0
2023-06-13 10:00:00,44.39,44.47,44.32,44.46,29696.0,41.8273,41.9027,41.7613,41.8932,29696.0
2023-06-13 10:05:00,44.46,44.58,44.43,44.57,64091.0,41.8932,42.0063,41.865,41.9969,64091.0
2023-06-13 10:10:00,44.57,44.61,44.44,44.54,38236.0,41.9969,42.0346,41.8744,41.9686,38236.0
2023-06-13 10:15:00,44.54,44.55,44.41,44.5,27190.0,41.9686,41.9781,41.8461,41.9309,27190.0
2023-06-13 10:20:00,44.49,44.59,44.47,44.51,52503.0,41.9215,42.0157,41.9027,41.9404,52503.0
2023-06-13 10:25:00,44.52,44.63,44.48,44.63,33462.0,41.9498,42.0534,41.9121,42.0534,33462.0
2023-06-13 10:30:00,44.63,44.63,44.5,44.57,27399.0,42.0534,42.0534,41.9309,41.9969,27399.0
2023-06-13 10:35:00,44.57,44.61,44.47,44.49,26104.0,41.9969,42.0346,41.9027,41.9215,26104.0
2023-06-13 10:40:00,44.5,44.51,44.44,44.47,53276.0,41.9309,41.9404,41.8744,41.9027,53276.0
2023-06-13 10:45:00,44.47,44.47,44.35,44.38,43892.0,41.9027,41.9027,41.7896,41.8179,43892.0
2023-06-13 10:50:00,44.38,44.39,44.3,44.31,27219.0,41.8179,41.8273,41.7425,41.7519,27219.0
2023-06-13 10:55:00,44.31,44.32,44.24,44.27,51163.0,41.7519,41.7613,41.6859,41.7142,51163.0
2023-06-13 11:00:00,44.28,44.37,44.24,44.24,41092.0,41.7236,41.8084,41.6859,41.6859,41092.0
2023-06-13 11:05:00,44.24,44.24,44.14,44.15,39937.0,41.6859,41.6859,41.5917,41.6011,39937.0
2023-06-13 11:10:00,44.16,44.29,44.15,44.29,38042.0,41.6106,41.7331,41.6011,41.7331,38042.0
2023-06-13 11:15:00,44.3,44.35,44.28,44.32,28999.0,41.7425,41.7896,41.7236,41.7613,28999.0
2023-06-13 11:20:00,44.32,44.38,44.29,44.3,29099.0,41.7613,41.8179,41.7331,41.7425,29099.0
2023-06-13 11:25:00,44.32,44.34,44.3,44.33,17955.0,41.7613,41.7802,41.7425,41.7708,17955.0
2023-06-13 11:30:00,44.34,44.37,44.31,44.36,35474.0,41.7802,41.8084,41.7519,41.799,35474.0
2023-06-13 11:35:00,44.37,44.39,44.21,44.21,25656.0,41.8084,41.8273,41.6577,41.6577,25656.0
2023-06-13 11:40:00,44.22,44.33,44.21,44.32,21072.0,41.6671,41.7708,41.6577,41.7613,21072.0
2023-06-13 11:45:00,44.33,44.34,44.28,44.28,16612.0,41.7708,41.7802,41.7236,41.7236,16612.0
2023-06-13 11:50:00,44.27,44.36,44.27,44.33,22126.0,41.7142,41.799,41.7142,41.7708,22126.0
2023-06-13 11:55:00,44.32,44.35,44.28,44.29,19772.0,41.7613,41.7896,41.7236,41.7331,19772.0
2023-06-13 12:00:00,44.29,44.3,44.24,44.27,19026.0,41.7331,41.7425,41.6859,41.7142,19026.0
2023-06-13 12:05:00,44.27,44.34,44.26,44.34,21500.0,41.7142,41.7802,41.7048,41.7802,21500.0
2023-06-13 12:10:00,44.34,44.35,44.29,44.3,23746.0,41.7802,41.7896,41.7331,41.7425,23746.0
2023-06-13 12:15:00,44.3,44.35,44.29,44.31,44343.0,41.7425,41.7896,41.7331,41.7519,44343.0
2023-06-13 12:20:00,44.31,44.33,44.27,44.31,22428.0,41.7519,41.7708,41.7142,41.7519,22428.0
2023-06-13 12:25:00,44.32,44.32,44.26,44.3,19472.0,41.7613,41.7613,41.7048,41.7425,19472.0
2023-06-13 12:30:00,44.29,44.31,44.28,44.3,11571.0,41.7331,41.7519,41.7236,41.7425,11571.0
2023-06-13 12:35:00,44.3,44.31,44.24,44.25,21166.0,41.7425,41.7519,41.6859,41.6954,21166.0
2023-06-13 12:40:00,44.25,44.26,44.23,44.23,20032.0,41.6954,41.7048,41.6765,41.6765,20032.0
2023-06-13 12:45:00,44.23,44.26,44.22,44.23,21696.0,41.6765,41.7048,41.6671,41.6765,21696.0
2023-06-13 12:50:00,44.23,44.29,44.18,44.29,50360.0,41.6765,41.7331,41.6294,41.7331,50360.0
2023-06-13 12:55:00,44.28,44.33,44.27,44.29,19919.0,41.7236,41.7708,41.7142,41.7331,19919.0
2023-06-13 13:00:00,44.3,44.35,44.29,44.35,9125.0,41.7425,41.7896,41.7331,41.7896,9125.0
2023-06-13 13:05:00,44.35,44.4,44.35,44.38,16159.0,41.7896,41.8367,41.7896,41.8179,16159.0
2023-06-13 13:10:00,44.38,44.42,44.38,44.41,10471.0,41.8179,41.8556,41.8179,41.8461,10471.0
2023-06-13 13:15:00,44.41,44.44,44.38,44.41,24738.0,41.8461,41.8744,41.8179,41.8461,24738.0
2023-06-13 13:20:00,44.41,44.42,44.39,44.4,12297.0,41.8461,41.8556,41.8273,41.8367,12297.0
2023-06-13 13:25:00,44.41,44.46,44.36,44.45,27740.0,41.8461,41.8932,41.799,41.8838,27740.0
2023-06-13 13:30:00,44.45,44.46,44.41,44.43,17475.0,41.8838,41.8932,41.8461,41.865,17475.0
2023-06-13 13:35:00,44.43,44.45,44.38,44.45,26737.0,41.865,41.8838,41.8179,41.8838,26737.0
2023-06-13 13:40:00,44.45,44.48,44.44,44.46,13650.0,41.8838,41.9121,41.8744,41.8932,13650.0
2023-06-13 13:45:00,44.47,44.5,44.44,44.48,20013.0,41.9027,41.9309,41.8744,41.9121,20013.0
2023-06-13 13:50:00,44.48,44.48,44.42,44.43,17558.0,41.9121,41.9121,41.8556,41.865,17558.0
2023-06-13 13:55:00,44.43,44.44,44.37,44.4,20951.0,41.865,41.8744,41.8084,41.8367,20951.0
2023-06-13 14:00:00,44.4,44.42,44.38,44.41,20749.0,41.8367,41.8556,41.8179,41.8461,20749.0
2023-06-13 14:05:00,44.42,44.42,44.28,44.31,89567.0,41.8556,41.8556,41.7236,41.7519,89567.0
2023-06-13 14:10:00,44.3,44.31,44.27,44.31,19381.0,41.7425,41.7519,41.7142,41.7519,19381.0
2023-06-13 14:15:00,44.31,44.31,44.26,44.3,23044.0,41.7519,41.7519,41.7048,41.7425,23044.0
2023-06-13 14:20:00,44.3,44.37,44.3,44.36,24719.0,41.7425,41.8084,41.7425,41.799,24719.0
2023-06-13 14:25:00,44.36,44.38,44.3,44.3,24528.0,41.799,41.8179,41.7425,41.7425,24528.0
2023-06-13 14:30:00,44.3,44.3,44.25,44.29,27812.0,41.7425,41.7425,41.6954,41.7331,27812.0
2023-06-13 14:35:00,44.29,44.32,44.23,44.31,29476.0,41.7331,41.7613,41.6765,41.7519,29476.0
2023-06-13 14:40:00,44.31,44.31,44.22,44.23,19739.0,41.7519,41.7519,41.6671,41.6765,19739.0
2023-06-13 14:45:00,44.23,44.29,44.22,44.25,23536.0,41.6765,41.7331,41.6671,41.6954,23536.0
2023-06-13 14:50:00,44.25,44.28,44.24,44.27,19934.0,41.6954,41.7236,41.6859,41.7142,19934.0
2023-06-13 14:55:00,44.27,44.29,44.25,44.27,24940.0,41.7142,41.7331,41.6954,41.7142,24940.0
2023-06-13 15:00:00,44.27,44.3,44.25,44.3,20874.0,41.7142,41.7425,41.6954,41.7425,20874.0
2023-06-13 15:05:00,44.3,44.33,44.28,44.3,31402.0,41.7425,41.7708,41.7236,41.7425,31402.0
2023-06-13 15:10:00,44.31,44.32,44.28,44.3,20735.0,41.7519,41.7613,41.7236,41.7425,20735.0
2023-06-13 15:15:00,44.29,44.3,44.23,44.24,24800.0,41.7331,41.7425,41.6765,41.6859,24800.0
2023-06-13 15:20:00,44.25,44.3,44.22,44.22,29049.0,41.6954,41.7425,41.6671,41.6671,29049.0
2023-06-13 15:25:00,44.23,44.28,44.22,44.26,35306.0,41.6765,41.7236,41.6671,41.7048,35306.0
2023-06-13 15:30:00,44.26,44.28,44.19,44.19,26180.0,41.7048,41.7236,41.6388,41.6388,26180.0
2023-06-13 15:35:00,44.2,44.21,44.14,44.15,24766.0,41.6483,41.6577,41.5917,41.6011,24766.0
2023-06-13 15:40:00,44.15,44.17,44.1,44.11,32939.0,41.6011,41.62,41.554,41.5635,32939.0
2023-06-13 15:45:00,44.1,44.12,44.08,44.09,43298.0,41.554,41.5729,41.5352,41.5446,43298.0
2023-06-13 15:50:00,44.09,44.15,44.07,44.14,65278.0,41.5446,41.6011,41.5258,41.5917,65278.0
2023-06-13 15:55:00,44.14,44.15,44.1,44.15,206503.0,41.5917,41.6011,41.554,41.6011,206503.0
2023-06-14 09:30:00,44.39,44.85,44.34,44.8,80112.0,41.8273,42.2607,41.7802,42.2136,80112.0
2023-06-14 09:35:00,44.82,44.96,44.79,44.81,52669.0,42.2325,42.3644,42.2042,42.223,52669.0
2023-06-14 09:40:00,44.81,44.85,44.69,44.77,35911.0,42.223,42.2607,42.11,42.1854,35911.0
2023-06-14 09:45:00,44.78,44.88,44.74,44.74,37610.0,42.1948,42.289,42.1571,42.1571,37610.0
2023-06-14 09:50:00,44.75,44.87,44.69,44.75,25813.0,42.1665,42.2796,42.11,42.1665,25813.0
2023-06-14 09:55:00,44.75,44.77,44.72,44.75,21160.0,42.1665,42.1854,42.1382,42.1665,21160.0
2023-06-14 10:00:00,44.75,44.77,44.68,44.69,25509.0,42.1665,42.1854,42.1005,42.11,25509.0
2023-06-14 10:05:00,44.7,44.76,44.7,44.76,14037.0,42.1194,42.1759,42.1194,42.1759,14037.0
2023-06-14 10:10:00,44.77,44.77,44.67,44.68,17863.0,42.1854,42.1854,42.0911,42.1005,17863.0
2023-06-14 10:15:00,44.69,44.69,44.59,44.59,18230.0,42.11,42.11,42.0157,42.0157,18230.0
2023-06-14 10:20:00,44.6,44.68,44.57,44.67,19500.0,42.0252,42.1005,41.9969,42.0911,19500.0
2023-06-14 10:25:00,44.67,44.67,44.57,44.58,20958.0,42.0911,42.0911,41.9969,42.0063,20958.0
2023-06-14 10:30:00,44.57,44.62,44.55,44.59,19806.0,41.9969,42.044,41.9781,42.0157,19806.0
2023-06-14 10:35:00,44.58,44.63,44.56,44.6,13212.0,42.0063,42.0534,41.9875,42.0252,13212.0
2023-06-14 10:40:00,44.6,44.62,44.47,44.47,17414.0,42.0252,42.044,41.9027,41.9027,17414.0
2023-06-14 10:45:00,44.47,44.58,44.47,44.55,11726.0,41.9027,42.0063,41.9027,41.9781,11726.0
2023-06-14 10:50:00,44.54,44.54,44.48,44.5,34737.0,41.9686,41.9686,41.9121,41.9309,34737.0
2023-06-14 10:55:00,44.51,44.6,44.5,44.59,31156.0,41.9404,42.0252,41.9309,42.0157,31156.0
2023-06-14 11:00:00,44.59,44.68,44.58,44.66,17124.0,42.0157,42.1005,42.0063,42.0817,17124.0
2023-06-14 11:05:00,44.65,44.65,44.58,44.6,9533.0,42.0723,42.0723,42.0063,42.0252,9533.0
2023-06-14 11:10:00,44.6,44.65,44.59,44.65,19964.0,42.0252,42.0723,42.0157,42.0723,19964.0
2023-06-14 11:15:00,44.65,44.68,44.64,44.66,17232.0,42.0723,42.1005,42.0629,42.0817,17232.0
2023-06-14 11:20:00,44.67,44.7,44.65,44.66,16430.0,42.0911,42.1194,42.0723,42.0817,16430.0
2023-06-14 11:25:00,44.66,44.7,44.66,44.66,17174.0,42.0817,42.1194,42.0817,42.0817,17174.0
2023-06-14 11:30:00,44.66,44.68,44.6,44.65,46165.0,42.0817,42.1005,42.0252,42.0723,46165.0
2023-06-14 11:35:00,44.66,44.67,44.63,44.63,10576.0,42.0817,42.0911,42.0534,42.0534,10576.0
2023-06-14 11:40:00,44.63,44.71,44.62,44.7,15044.0,42.0534,42.1288,42.044,42.1194,15044.0
2023-06-14 11:45:00,44.7,44.73,44.68,44.69,15187.0,42.1194,42.1477,42.1005,42.11,15187.0
2023-06-14 11:50:00,44.7,44.7,44.64,44.64,47433.0,42.1194,42.1194,42.0629,42.0629,47433.0
2023-06-14 11:55:00,44.63,44.64,44.56,44.6,36559.0,42.0534,42.0629,41.9875,42.0252,36559.0
2023-06-14 12:00:00,44.59,44.61,44.57,44.58,15134.0,42.0157,42.0346,41.9969,42.0063,15134.0
2023-06-14 12:05:00,44.58,44.61,44.55,44.57,19062.0,42.0063,42.0346,41.9781,41.9969,19062.0
2023-06-14 12:10:00,44.58,44.61,44.54,44.6,9883.0,42.0063,42.0346,41.9686,42.0252,9883.0
2023-06-14 12:15:00,44.59,44.62,44.57,44.59,12075.0,42.0157,42.044,41.9969,42.0157,12075.0
2023-06-14 12:20:00,44.6,44.61,44.58,44.59,14677.0,42.0252,42.0346,42.0063,42.0157,14677.0
2023-06-14 12:25:00,44.59,44.6,44.56,44.59,9268.0,42.0157,42.0252,41.9875,42.0157,9268.0
2023-06-14 12:30:00,44.59,44.59,44.52,44.52,10963.0,42.0157,42.0157,41.9498,41.9498,10963.0
2023-06-14 12:35:00,44.52,44.53,44.48,44.52,12269.0,41.9498,41.9592,41.9121,41.9498,12269.0
2023-06-14 12:40:00,44.52,44.54,44.48,44.5,19353.0,41.9498,41.9686,41.9121,41.9309,19353.0
2023-06-14 12:45:00,44.5,44.53,44.49,44.49,10241.0,41.9309,41.9592,41.9215,41.9215,10241.0
2023-06-14 12:50:00,44.49,44.53,44.48,44.51,13333.0,41.9215,41.9592,41.9121,41.9404,13333.0
2023-06-14 12:55:00,44.51,44.53,44.48,44.52,12112.0,41.9404,41.9592,41.9121,41.9498,12112.0
2023-06-14 13:00:00,44.52,44.52,44.48,44.5,8710.0,41.9498,41.9498,41.9121,41.9309,8710.0
2023-06-14 13:05:00,44.49,44.55,44.48,44.52,16699.0,41.9215,41.9781,41.9121,41.9498,16699.0
2023-06-14 13:10:00,44.52,44.52,44.42,44.43,19020.0,41.9498,41.9498,41.8556,41.865,19020.0
2023-06-14 13:15:00,44.43,44.47,44.41,44.45,23390.0,41.865,41.9027,41.8461,41.8838,23390.0
2023-06-14 13:20:00,44.46,44.46,44.41,44.43,18434.0,41.8932,41.8932,41.8461,41.865,18434.0
2023-06-14 13:25:00,44.43,44.43,44.38,44.41,18520.0,41.865,41.865,41.8179,41.8461,18520.0
2023-06-14 13:30:00,44.41,44.42,44.39,44.42,14748.0,41.8461,41.8556,41.8273,41.8556,14748.0
2023-06-14 13:35:00,44.42,44.42,44.36,44.4,18668.0,41.8556,41.8556,41.799,41.8367,18668.0
2023-06-14 13:40:00,44.4,44.43,44.36,44.39,17371.0,41.8367,41.865,41.799,41.8273,17371.0
2023-06-14 13:45:00,44.39,44.44,44.38,44.44,8955.0,41.8273,41.8744,41.8179,41.8744,8955.0
2023-06-14 13:50:00,44.44,44.45,44.42,44.43,9180.0,41.8744,41.8838,41.8556,41.865,9180.0
2023-06-14 13:55:00,44.43,44.45,44.41,44.43,13517.0,41.865,41.8838,41.8461,41.865,13517.0
2023-06-14 14:00:00,44.42,44.42,44.11,44.18,26401.0,41.8556,41.8556,41.5635,41.6294,26401.0
2023-06-14 14:05:00,44.19,44.19,44.0,44.13,22535.0,41.6388,41.6388,41.4598,41.5823,22535.0
2023-06-14 14:10:00,44.15,44.17,43.95,44.0,32246.0,41.6011,41.62,41.4127,41.4598,32246.0
2023-06-14 14:15:00,44.02,44.02,43.95,44.01,29412.0,41.4787,41.4787,41.4127,41.4692,29412.0
2023-06-14 14:20:00,44.0,44.06,43.89,43.92,30467.0,41.4598,41.5163,41.3562,41.3844,30467.0
2023-06-14 14:25:00,43.91,43.96,43.85,43.94,24951.0,41.375,41.4221,41.3185,41.4033,24951.0
2023-06-14 14:30:00,43.94,44.02,43.9,43.96,53359.0,41.4033,41.4787,41.3656,41.4221,53359.0
2023-06-14 14:35:00,43.97,44.07,43.96,44.01,52350.0,41.4315,41.5258,41.4221,41.4692,52350.0
2023-06-14 14:40:00,44.02,44.15,44.01,44.13,58265.0,41.4787,41.6011,41.4692,41.5823,58265.0
2023-06-14 14:45:00,44.13,44.17,44.08,44.16,29456.0,41.5823,41.62,41.5352,41.6106,29456.0
2023-06-14 14:50:00,44.17,44.19,44.09,44.16,31528.0,41.62,41.6388,41.5446,41.6106,31528.0
2023-06-14 14:55:00,44.16,44.23,44.14,44.15,24440.0,41.6106,41.6765,41.5917,41.6011,24440.0
2023-06-14 15:00:00,44.16,44.23,44.16,44.23,22997.0,41.6106,41.6765,41.6106,41.6765,22997.0
2023-06-14 15:05:00,44.23,44.31,44.23,44.27,31932.0,41.6765,41.7519,41.6765,41.7142,31932.0
2023-06-14 15:10:00,44.27,44.28,44.2,44.21,42630.0,41.7142,41.7236,41.6483,41.6577,42630.0
2023-06-14 15:15:00,44.21,44.21,44.11,44.16,50322.0,41.6577,41.6577,41.5635,41.6106,50322.0
2023-06-14 15:20:00,44.16,44.35,44.15,44.33,34411.0,41.6106,41.7896,41.6011,41.7708,34411.0
2023-06-14 15:25:00,44.34,44.43,44.31,44.33,37853.0,41.7802,41.865,41.7519,41.7708,37853.0
2023-06-14 15:30:00,44.33,44.34,44.25,44.33,41433.0,41.7708,41.7802,41.6954,41.7708,41433.0
2023-06-14 15:35:00,44.32,44.36,44.29,44.32,52930.0,41.7613,41.799,41.7331,41.7613,52930.0
2023-06-14 15:40:00,44.33,44.33,44.23,44.24,39872.0,41.7708,41.7708,41.6765,41.6859,39872.0
2023-06-14 15:45:00,44.25,44.27,44.16,44.2,76316.0,41.6954,41.7142,41.6106,41.6483,76316.0
2023-06-14 15:50:00,44.19,44.19,44.1,44.13,162005.0,41.6388,41.6388,41.554,41.5823,162005.0
2023-06-14 15:55:00,44.13,44.2,44.12,44.18,208488.0,41.5823,41.6483,41.5729,41.6294,208488.0
2023-06-15 09:30:00,43.96,44.18,43.95,44.09,25308.0,41.4221,41.6294,41.4127,41.5446,25308.0
2023-06-15 09:35:00,44.1,44.25,44.04,44.18,27962.0,41.554,41.6954,41.4975,41.6294,27962.0
2023-06-15 09:40:00,44.17,44.22,44.0,44.09,36578.0,41.62,41.6671,41.4598,41.5446,36578.0
2023-06-15 09:45:00,44.1,44.24,44.07,44.24,53725.0,41.554,41.6859,41.5258,41.6859,53725.0
2023-06-15 09:50:00,44.24,44.34,44.21,44.27,34645.0,41.6859,41.7802,41.6577,41.7142,34645.0
2023-06-15 09:55:00,44.26,44.38,44.25,44.35,22570.0,41.7048,41.8179,41.6954,41.7896,22570.0
2023-06-15 10:00:00,44.35,44.49,44.35,44.41,29851.0,41.7896,41.9215,41.7896,41.8461,29851.0
2023-06-15 10:05:00,44.42,44.45,44.32,44.39,26453.0,41.8556,41.8838,41.7613,41.8273,26453.0
2023-06-15 10:10:00,44.39,44.4,44.34,44.36,22373.0,41.8273,41.8367,41.7802,41.799,22373.0
2023-06-15 10:15:00,44.34,44.36,44.3,44.35,15940.0,41.7802,41.799,41.7425,41.7896,15940.0
2023-06-15 10:20:00,44.34,44.36,44.29,44.32,14565.0,41.7802,41.799,41.7331,41.7613,14565.0
2023-06-15 10:25:00,44.32,44.42,44.32,44.37,18367.0,41.7613,41.8556,41.7613,41.8084,18367.0
2023-06-15 10:30:00,44.36,44.36,44.23,44.28,18259.0,41.799,41.799,41.6765,41.7236,18259.0
2023-06-15 10:35:00,44.28,44.3,44.21,44.24,21714.0,41.7236,41.7425,41.6577,41.6859,21714.0
2023-06-15 10:40:00,44.23,44.35,44.23,44.33,19782.0,41.6765,41.7896,41.6765,41.7708,19782.0
2023-06-15 10:45:00,44.33,44.42,44.32,44.34,25640.0,41.7708,41.8556,41.7613,41.7802,25640.0
2023-06-15 10:50:00,44.35,44.35,44.26,44.27,19343.0,41.7896,41.7896,41.7048,41.7142,19343.0
2023-06-15 10:55:00,44.27,44.33,44.25,44.33,17827.0,41.7142,41.7708,41.6954,41.7708,17827.0
2023-06-15 11:00:00,44.34,44.36,44.25,44.28,12668.0,41.7802,41.799,41.6954,41.7236,12668.0
2023-06-15 11:05:00,44.28,44.34,44.27,44.33,16481.0,41.7236,41.7802,41.7142,41.7708,16481.0
2023-06-15 11:10:00,44.33,44.4,44.32,44.39,19649.0,41.7708,41.8367,41.7613,41.8273,19649.0
2023-06-15 11:15:00,44.39,44.47,44.39,44.44,20795.0,41.8273,41.9027,41.8273,41.8744,20795.0
2023-06-15 11:20:00,44.44,44.49,44.44,44.47,8711.0,41.8744,41.9215,41.8744,41.9027,8711.0
2023-06-15 11:25:00,44.47,44.53,44.45,44.53,19652.0,41.9027,41.9592,41.8838,41.9592,19652.0
2023-06-15 11:30:00,44.53,44.55,44.48,44.51,22311.0,41.9592,41.9781,41.9121,41.9404,22311.0
2023-06-15 11:35:00,44.51,44.53,44.47,44.53,26083.0,41.9404,41.9592,41.9027,41.9592,26083.0
2023-06-15 11:40:00,44.52,44.53,44.48,44.49,17752.0,41.9498,41.9592,41.9121,41.9215,17752.0
2023-06-15 11:45:00,44.48,44.52,44.45,44.5,29497.0,41.9121,41.9498,41.8838,41.9309,29497.0
2023-06-15 11:50:00,44.5,44.58,44.49,44.57,12663.0,41.9309,42.0063,41.9215,41.9969,12663.0
2023-06-15 11:55:00,44.57,44.61,44.56,44.61,33332.0,41.9969,42.0346,41.9875,42.0346,33332.0
2023-06-15 12:00:00,44.6,44.71,44.6,44.7,61403.0,42.0252,42.1288,42.0252,42.1194,61403.0
2023-06-15 12:05:00,44.7,44.71,44.63,44.64,30342.0,42.1194,42.1288,42.0534,42.0629,30342.0
2023-06-15 12:10:00,44.64,44.64,44.6,44.64,12147.0,42.0629,42.0629,42.0252,42.0629,12147.0
2023-06-15 12:15:00,44.63,44.68,44.63,44.66,18105.0,42.0534,42.1005,42.0534,42.0817,18105.0
2023-06-15 12:20:00,44.66,44.7,44.66,44.69,16825.0,42.0817,42.1194,42.0817,42.11,16825.0
2023-06-15 12:25:00,44.69,44.7,44.66,44.67,19134.0,42.11,42.1194,42.0817,42.0911,19134.0
2023-06-15 12:30:00,44.67,44.67,44.62,44.64,18877.0,42.0911,42.0911,42.044,42.0629,18877.0
2023-06-15 12:35:00,44.64,44.7,44.63,44.68,17218.0,42.0629,42.1194,42.0534,42.1005,17218.0
2023-06-15 12:40:00,44.68,44.72,44.67,44.69,14698.0,42.1005,42.1382,42.0911,42.11,14698.0
2023-06-15 12:45:00,44.68,44.69,44.63,44.66,18804.0,42.1005,42.11,42.0534,42.0817,18804.0
2023-06-15 12:50:00,44.66,44.66,44.62,44.63,15570.0,42.0817,42.0817,42.044,42.0534,15570.0
2023-06-15 12:55:00,44.63,44.68,44.62,44.67,11795.0,42.0534,42.1005,42.044,42.0911,11795.0
2023-06-15 13:00:00,44.67,44.68,44.63,44.64,10075.0,42.0911,42.1005,42.0534,42.0629,10075.0
2023-06-15 13:05:00,44.63,44.64,44.58,44.59,11068.0,42.0534,42.0629,42.0063,42.0157,11068.0
2023-06-15 13:10:00,44.59,44.6,44.54,44.55,12812.0,42.0157,42.0252,41.9686,41.9781,12812.0
2023-06-15 13:15:00,44.54,44.54,44.51,44.52,10971.0,41.9686,41.9686,41.9404,41.9498,10971.0
2023-06-15 13:20:00,44.52,44.55,44.51,44.53,15643.0,41.9498,41.9781,41.9404,41.9592,15643.0
2023-06-15 13:25:00,44.52,44.55,44.5,44.55,12944.0,41.9498,41.9781,41.9309,41.9781,12944.0
2023-06-15 13:30:00,44.54,44.59,44.53,44.59,27994.0,41.9686,42.0157,41.9592,42.0157,27994.0
2023-06-15 13:35:00,44.59,44.62,44.57,44.58,28600.0,42.0157,42.044,41.9969,42.0063,28600.0
2023-06-15 13:40:00,44.58,44.58,44.52,44.54,14527.0,42.0063,42.0063,41.9498,41.9686,14527.0
2023-06-15 13:45:00,44.54,44.62,44.54,44.62,10290.0,41.9686,42.044,41.9686,42.044,10290.0
2023-06-15 13:50:00,44.62,44.63,44.57,44.58,12871.0,42.044,42.0534,41.9969,42.0063,12871.0
2023-06-15 13:55:00,44.58,44.62,44.57,44.59,18898.0,42.0063,42.044,41.9969,42.0157,18898.0
2023-06-15 14:00:00,44.6,44.61,44.55,44.55,16393.0,42.0252,42.0346,41.9781,41.9781,16393.0
2023-06-15 14:05:00,44.55,44.57,44.51,44.52,15076.0,41.9781,41.9969,41.9404,41.9498,15076.0
2023-06-15 14:10:00,44.52,44.59,44.52,44.57,21463.0,41.9498,42.0157,41.9498,41.9969,21463.0
2023-06-15 14:15:00,44.57,44.58,44.54,44.55,12043.0,41.9969,42.0063,41.9686,41.9781,12043.0
2023-06-15 14:20:00,44.55,44.6,44.53,44.6,37365.0,41.9781,42.0252,41.9592,42.0252,37365.0
2023-06-15 14:25:00,44.6,44.63,44.57,44.61,16340.0,42.0252,42.0534,41.9969,42.0346,16340.0
2023-06-15 14:30:00,44.6,44.61,44.58,44.59,15017.0,42.0252,42.0346,42.0063,42.0157,15017.0
2023-06-15 14:35:00,44.58,44.67,44.58,44.62,35697.0,42.0063,42.0911,42.0063,42.044,35697.0
2023-06-15 14:40:00,44.62,44.69,44.61,44.67,17630.0,42.044,42.11,42.0346,42.0911,17630.0
2023-06-15 14:45:00,44.68,44.68,44.6,44.61,37568.0,42.1005,42.1005,42.0252,42.0346,37568.0
2023-06-15 14:50:00,44.61,44.69,44.59,44.69,35580.0,42.0346,42.11,42.0157,42.11,35580.0
2023-06-15 14:55:00,44.69,44.73,44.67,44.7,28361.0,42.11,42.1477,42.0911,42.1194,28361.0
2023-06-15 15:00:00,44.71,44.75,44.66,44.68,26856.0,42.1288,42.1665,42.0817,42.1005,26856.0
2023-06-15 15:05:00,44.68,44.7,44.64,44.68,26076.0,42.1005,42.1194,42.0629,42.1005,26076.0
2023-06-15 15:10:00,44.68,44.73,44.66,44.73,25940.0,42.1005,42.1477,42.0817,42.1477,25940.0
2023-06-15 15:15:00,44.74,44.77,44.67,44.69,26768.0,42.1571,42.1854,42.0911,42.11,26768.0
2023-06-15 15:20:00,44.69,44.71,44.65,44.69,23255.0,42.11,42.1288,42.0723,42.11,23255.0
2023-06-15 15:25:00,44.69,44.77,44.67,44.77,74197.0,42.11,42.1854,42.0911,42.1854,74197.0
2023-06-15 15:30:00,44.77,44.79,44.74,44.78,33544.0,42.1854,42.2042,42.1571,42.1948,33544.0
2023-06-15 15:35:00,44.78,44.79,44.69,44.71,24410.0,42.1948,42.2042,42.11,42.1288,24410.0
2023-06-15 15:40:00,44.71,44.77,44.7,44.76,36820.0,42.1288,42.1854,42.1194,42.1759,36820.0
2023-06-15 15:45:00,44.77,44.84,44.73,44.83,64390.0,42.1854,42.2513,42.1477,42.2419,64390.0
2023-06-15 15:50:00,44.83,44.87,44.75,44.77,119625.0,42.2419,42.2796,42.1665,42.1854,119625.0
2023-06-15 15:55:00,44.76,44.88,44.73,44.88,457037.0,42.1759,42.289,42.1477,42.289,457037.0
2023-06-16 09:30:00,45.0,45.12,44.66,44.89,741178.0,42.4021,42.5151,42.0817,42.2984,741178.0
2023-06-16 09:35:00,44.89,44.93,44.52,44.72,32583.0,42.2984,42.3361,41.9498,42.1382,32583.0
2023-06-16 09:40:00,44.74,44.78,44.52,44.54,32434.0,42.1571,42.1948,41.9498,41.9686,32434.0
2023-06-16 09:45:00,44.54,44.54,44.38,44.41,54523.0,41.9686,41.9686,41.8179,41.8461,54523.0
2023-06-16 09:50:00,44.45,44.52,44.39,44.45,16889.0,41.8838,41.9498,41.8273,41.8838,16889.0
2023-06-16 09:55:00,44.46,44.5,44.4,44.41,18514.0,41.8932,41.9309,41.8367,41.8461,18514.0
2023-06-16 10:00:00,44.42,44.67,44.42,44.66,60293.0,41.8556,42.0911,41.8556,42.0817,60293.0
2023-06-16 10:05:00,44.67,44.8,44.64,44.77,42266.0,42.0911,42.2136,42.0629,42.1854,42266.0
2023-06-16 10:10:00,44.77,44.78,44.62,44.64,39312.0,42.1854,42.1948,42.044,42.0629,39312.0
2023-06-16 10:15:00,44.63,44.63,44.55,44.58,16613.0,42.0534,42.0534,41.9781,42.0063,16613.0
2023-06-16 10:20:00,44.58,44.65,44.52,44.61,25700.0,42.0063,42.0723,41.9498,42.0346,25700.0
2023-06-16 10:25:00,44.61,44.71,44.6,44.71,21462.0,42.0346,42.1288,42.0252,42.1288,21462.0
2023-06-16 10:30:00,44.7,44.7,44.59,44.61,28465.0,42.1194,42.1194,42.0157,42.0346,28465.0
2023-06-16 10:35:00,44.61,44.61,44.51,44.52,18766.0,42.0346,42.0346,41.9404,41.9498,18766.0
2023-06-16 10:40:00,44.52,44.53,44.46,44.47,18330.0,41.9498,41.9592,41.8932,41.9027,18330.0
2023-06-16 10:45:00,44.45,44.48,44.45,44.48,16225.0,41.8838,41.9121,41.8838,41.9121,16225.0
2023-06-16 10:50:00,44.49,44.53,44.48,44.53,10013.0,41.9215,41.9592,41.9121,41.9592,10013.0
2023-06-16 10:55:00,44.52,44.55,44.48,44.49,14914.0,41.9498,41.9781,41.9121,41.9215,14914.0
2023-06-16 11:00:00,44.48,44.49,44.43,44.46,16868.0,41.9121,41.9215,41.865,41.8932,16868.0
2023-06-16 11:05:00,44.46,44.49,44.38,44.48,15076.0,41.8932,41.9215,41.8179,41.9121,15076.0
2023-06-16 11:10:00,44.49,44.51,44.46,44.48,15665.0,41.9215,41.9404,41.8932,41.9121,15665.0
2023-06-16 11:15:00,44.51,44.52,44.44,44.45,10503.0,41.9404,41.9498,41.8744,41.8838,10503.0
2023-06-16 11:20:00,44.44,44.54,44.43,44.47,20246.0,41.8744,41.9686,41.865,41.9027,20246.0
2023-06-16 11:25:00,44.47,44.51,44.44,44.51,18433.0,41.9027,41.9404,41.8744,41.9404,18433.0
2023-06-16 11:30:00,44.51,44.55,44.47,44.49,35509.0,41.9404,41.9781,41.9027,41.9215,35509.0
2023-06-16 11:35:00,44.5,44.52,44.39,44.41,23316.0,41.9309,41.9498,41.8273,41.8461,23316.0
2023-06-16 11:40:00,44.42,44.51,44.42,44.49,16327.0,41.8556,41.9404,41.8556,41.9215,16327.0
2023-06-16 11:45:00,44.5,44.51,44.44,44.49,19450.0,41.9309,41.9404,41.8744,41.9215,19450.0
2023-06-16 11:50:00,44.48,44.5,44.43,44.44,17257.0,41.9121,41.9309,41.865,41.8744,17257.0
2023-06-16 11:55:00,44.43,44.49,44.43,44.49,16784.0,41.865,41.9215,41.865,41.9215,16784.0
2023-06-16 12:00:00,44.49,44.53,44.48,44.51,15735.0,41.9215,41.9592,41.9121,41.9404,15735.0
2023-06-16 12:05:00,44.51,44.53,44.46,44.47,12775.0,41.9404,41.9592,41.8932,41.9027,12775.0
2023-06-16 12:10:00,44.48,44.53,44.46,44.51,16369.0,41.9121,41.9592,41.8932,41.9404,16369.0
2023-06-16 12:15:00,44.51,44.57,44.5,44.56,19350.0,41.9404,41.9969,41.9309,41.9875,19350.0
2023-06-16 12:20:00,44.56,44.6,44.53,44.6,18008.0,41.9875,42.0252,41.9592,42.0252,18008.0
2023-06-16 12:25:00,44.61,44.63,44.58,44.59,15135.0,42.0346,42.0534,42.0063,42.0157,15135.0
2023-06-16 12:30:00,44.6,44.63,44.58,44.61,15332.0,42.0252,42.0534,42.0063,42.0346,15332.0
2023-06-16 12:35:00,44.61,44.66,44.61,44.65,7591.0,42.0346,42.0817,42.0346,42.0723,7591.0
2023-06-16 12:40:00,44.65,44.68,44.62,44.67,13252.0,42.0723,42.1005,42.044,42.0911,13252.0
2023-06-16 12:45:00,44.66,44.71,44.65,44.7,12518.0,42.0817,42.1288,42.0723,42.1194,12518.0
2023-06-16 12:50:00,44.71,44.71,44.67,44.68,20668.0,42.1288,42.1288,42.0911,42.1005,20668.0
2023-06-16 12:55:00,44.68,44.69,44.65,44.66,11553.0,42.1005,42.11,42.0723,42.0817,11553.0
2023-06-16 13:00:00,44.66,44.66,44.58,44.58,30754.0,42.0817,42.0817,42.0063,42.0063,30754.0
2023-06-16 13:05:00,44.58,44.58,44.53,44.54,18373.0,42.0063,42.0063,41.9592,41.9686,18373.0
2023-06-16 13:10:00,44.55,44.55,44.48,44.51,11681.0,41.9781,41.9781,41.9121,41.9404,11681.0
2023-06-16 13:15:00,44.51,44.54,44.5,44.54,16249.0,41.9404,41.9686,41.9309,41.9686,16249.0
2023-06-16 13:20:00,44.53,44.56,44.52,44.56,10821.0,41.9592,41.9875,41.9498,41.9875,10821.0
2023-06-16 13:25:00,44.56,44.58,44.52,44.53,13999.0,41.9875,42.0063,41.9498,41.9592,13999.0
2023-06-16 13:30:00,44.53,44.53,44.47,44.48,11364.0,41.9592,41.9592,41.9027,41.9121,11364.0
2023-06-16 13:35:00,44.48,44.48,44.42,44.42,11902.0,41.9121,41.9121,41.8556,41.8556,11902.0
2023-06-16 13:40:00,44.43,44.48,44.41,44.48,23438.0,41.865,41.9121,41.8461,41.9121,23438.0
2023-06-16 13:45:00,44.48,44.52,44.48,44.48,17035.0,41.9121,41.9498,41.9121,41.9121,17035.0
2023-06-16 13:50:00,44.49,44.55,44.49,44.53,11027.0,41.9215,41.9781,41.9215,41.9592,11027.0
2023-06-16 13:55:00,44.52,44.55,44.52,44.54,19598.0,41.9498,41.9781,41.9498,41.9686,19598.0
2023-06-16 14:00:00,44.54,44.55,44.47,44.49,13138.0,41.9686,41.9781,41.9027,41.9215,13138.0
2023-06-16 14:05:00,44.48,44.51,44.48,44.51,11470.0,41.9121,41.9404,41.9121,41.9404,11470.0
2023-06-16 14:10:00,44.51,44.54,44.48,44.52,27400.0,41.9404,41.9686,41.9121,41.9498,27400.0
2023-06-16 14:15:00,44.52,44.54,44.5,44.52,10057.0,41.9498,41.9686,41.9309,41.9498,10057.0
2023-06-16 14:20:00,44.52,44.53,44.51,44.52,14181.0,41.9498,41.9592,41.9404,41.9498,14181.0
2023-06-16 14:25:00,44.52,44.55,44.51,44.55,10207.0,41.9498,41.9781,41.9404,41.9781,10207.0
2023-06-16 14:30:00,44.55,44.55,44.51,44.53,28893.0,41.9781,41.9781,41.9404,41.9592,28893.0
2023-06-16 14:35:00,44.53,44.58,44.52,44.58,9916.0,41.9592,42.0063,41.9498,42.0063,9916.0
2023-06-16 14:40:00,44.58,44.58,44.52,44.52,17966.0,42.0063,42.0063,41.9498,41.9498,17966.0
2023-06-16 14:45:00,44.52,44.52,44.47,44.48,25610.0,41.9498,41.9498,41.9027,41.9121,25610.0
2023-06-16 14:50:00,44.48,44.52,44.39,44.41,81251.0,41.9121,41.9498,41.8273,41.8461,81251.0
2023-06-16 14:55:00,44.4,44.4,44.36,44.39,32100.0,41.8367,41.8367,41.799,41.8273,32100.0
2023-06-16 15:00:00,44.39,44.41,44.33,44.41,33885.0,41.8273,41.8461,41.7708,41.8461,33885.0
2023-06-16 15:05:00,44.41,44.44,44.36,44.39,43875.0,41.8461,41.8744,41.799,41.8273,43875.0
2023-06-16 15:10:00,44.39,44.41,44.37,44.39,36850.0,41.8273,41.8461,41.8084,41.8273,36850.0
2023-06-16 15:15:00,44.39,44.44,44.38,44.4,81561.0,41.8273,41.8744,41.8179,41.8367,81561.0
2023-06-16 15:20:00,44.4,44.51,44.39,44.5,71244.0,41.8367,41.9404,41.8273,41.9309,71244.0
2023-06-16 15:25:00,44.5,44.54,44.47,44.5,79973.0,41.9309,41.9686,41.9027,41.9309,79973.0
2023-06-16 15:30:00,44.5,44.56,44.48,44.55,60132.0,41.9309,41.9875,41.9121,41.9781,60132.0
2023-06-16 15:35:00,44.54,44.6,44.54,44.59,81590.0,41.9686,42.0252,41.9686,42.0157,81590.0
2023-06-16 15:40:00,44.59,44.59,44.53,44.53,101639.0,42.0157,42.0157,41.9592,41.9592,101639.0
2023-06-16 15:45:00,44.53,44.58,44.51,44.57,141452.0,41.9592,42.0063,41.9404,41.9969,141452.0
2023-06-16 15:50:00,44.57,44.67,44.51,44.62,331348.0,41.9969,42.0911,41.9404,42.044,331348.0
2023-06-16 15:55:00,44.62,44.7,44.5,44.66,1303732.0,42.044,42.1194,41.9309,42.0817,1303732.0
2023-06-20 09:30:00,44.46,44.51,44.34,44.44,75218.0,41.8932,41.9404,41.7802,41.8744,75218.0
2023-06-20 09:35:00,44.44,44.45,44.33,44.37,56796.0,41.8744,41.8838,41.7708,41.8084,56796.0
2023-06-20 09:40:00,44.36,44.42,44.14,44.42,66259.0,41.799,41.8556,41.5917,41.8556,66259.0
2023-06-20 09:45:00,44.42,44.43,43.99,44.06,44598.0,41.8556,41.865,41.4504,41.5163,44598.0
2023-06-20 09:50:00,44.07,44.21,43.99,44.16,25472.0,41.5258,41.6577,41.4504,41.6106,25472.0
2023-06-20 09:55:00,44.16,44.27,44.13,44.27,21023.0,41.6106,41.7142,41.5823,41.7142,21023.0
2023-06-20 10:00:00,44.28,44.28,44.18,44.2,36611.0,41.7236,41.7236,41.6294,41.6483,36611.0
2023-06-20 10:05:00,44.2,44.33,44.19,44.25,38435.0,41.6483,41.7708,41.6388,41.6954,38435.0
2023-06-20 10:10:00,44.25,44.32,44.23,44.25,23866.0,41.6954,41.7613,41.6765,41.6954,23866.0
2023-06-20 10:15:00,44.24,44.28,44.15,44.18,31192.0,41.6859,41.7236,41.6011,41.6294,31192.0
2023-06-20 10:20:00,44.17,44.2,44.09,44.12,30410.0,41.62,41.6483,41.5446,41.5729,30410.0
2023-06-20 10:25:00,44.12,44.13,44.02,44.06,23629.0,41.5729,41.5823,41.4787,41.5163,23629.0
2023-06-20 10:30:00,44.05,44.14,44.04,44.12,18543.0,41.5069,41.5917,41.4975,41.5729,18543.0
2023-06-20 10:35:00,44.12,44.17,44.08,44.14,24538.0,41.5729,41.62,41.5352,41.5917,24538.0
2023-06-20 10:40:00,44.14,44.17,44.13,44.14,23592.0,41.5917,41.62,41.5823,41.5917,23592.0
2023-06-20 10:45:00,44.13,44.18,44.11,44.13,40967.0,41.5823,41.6294,41.5635,41.5823,40967.0
2023-06-20 10:50:00,44.13,44.21,44.11,44.21,45334.0,41.5823,41.6577,41.5635,41.6577,45334.0
2023-06-20 10:55:00,44.21,44.29,44.16,44.28,70397.0,41.6577,41.7331,41.6106,41.7236,70397.0
2023-06-20 11:00:00,44.28,44.31,44.2,44.2,18995.0,41.7236,41.7519,41.6483,41.6483,18995.0
2023-06-20 11:05:00,44.21,44.24,44.16,44.2,11876.0,41.6577,41.6859,41.6106,41.6483,11876.0
2023-06-20 11:10:00,44.19,44.22,44.15,44.21,12686.0,41.6388,41.6671,41.6011,41.6577,12686.0
2023-06-20 11:15:00,44.22,44.26,44.21,44.22,18746.0,41.6671,41.7048,41.6577,41.6671,18746.0
2023-06-20 11:20:00,44.21,44.22,44.19,44.21,13368.0,41.6577,41.6671,41.6388,41.6577,13368.0
2023-06-20 11:25:00,44.2,44.23,44.18,44.18,15050.0,41.6483,41.6765,41.6294,41.6294,15050.0
2023-06-20 11:30:00,44.17,44.23,44.16,44.22,12013.0,41.62,41.6765,41.6106,41.6671,12013.0
2023-06-20 11:35:00,44.22,44.26,44.22,44.26,12220.0,41.6671,41.7048,41.6671,41.7048,12220.0
2023-06-20 11:40:00,44.25,44.25,44.18,44.2,16858.0,41.6954,41.6954,41.6294,41.6483,16858.0
2023-06-20 11:45:00,44.2,44.3,44.19,44.28,15746.0,41.6483,41.7425,41.6388,41.7236,15746.0
2023-06-20 11:50:00,44.29,44.29,44.25,44.29,12849.0,41.7331,41.7331,41.6954,41.7331,12849.0
2023-06-20 11:55:00,44.29,44.32,44.25,44.25,16246.0,41.7331,41.7613,41.6954,41.6954,16246.0
2023-06-20 12:00:00,44.25,44.25,44.17,44.18,22832.0,41.6954,41.6954,41.62,41.6294,22832.0
2023-06-20 12:05:00,44.17,44.18,44.06,44.07,11927.0,41.62,41.6294,41.5163,41.5258,11927.0
2023-06-20 12:10:00,44.07,44.16,44.06,44.15,9652.0,41.5258,41.6106,41.5163,41.6011,9652.0
2023-06-20 12:15:00,44.14,44.21,44.13,44.2,18588.0,41.5917,41.6577,41.5823,41.6483,18588.0
2023-06-20 12:20:00,44.2,44.29,44.2,44.29,11100.0,41.6483,41.7331,41.6483,41.7331,11100.0
2023-06-20 12:25:00,44.29,44.3,44.27,44.29,19066.0,41.7331,41.7425,41.7142,41.7331,19066.0
2023-06-20 12:30:00,44.29,44.29,44.26,44.29,18357.0,41.7331,41.7331,41.7048,41.7331,18357.0
2023-06-20 12:35:00,44.29,44.36,44.29,44.31,16499.0,41.7331,41.799,41.7331,41.7519,16499.0
2023-06-20 12:40:00,44.32,44.37,44.32,44.34,14097.0,41.7613,41.8084,41.7613,41.7802,14097.0
2023-06-20 12:45:00,44.35,44.4,44.34,44.39,13476.0,41.7896,41.8367,41.7802,41.8273,13476.0
2023-06-20 12:50:00,44.39,44.4,44.34,44.38,10235.0,41.8273,41.8367,41.7802,41.8179,10235.0
2023-06-20 12:55:00,44.39,44.39,44.36,44.39,10190.0,41.8273,41.8273,41.799,41.8273,10190.0
2023-06-20 13:00:00,44.39,44.4,44.33,44.38,15235.0,41.8273,41.8367,41.7708,41.8179,15235.0
2023-06-20 13:05:00,44.38,44.38,44.28,44.31,14427.0,41.8179,41.8179,41.7236,41.7519,14427.0
2023-06-20 13:10:00,44.31,44.34,44.3,44.3,20785.0,41.7519,41.7802,41.7425,41.7425,20785.0
2023-06-20 13:15:00,44.31,44.34,44.3,44.31,11972.0,41.7519,41.7802,41.7425,41.7519,11972.0
2023-06-20 13:20:00,44.32,44.33,44.29,44.32,12682.0,41.7613,41.7708,41.7331,41.7613,12682.0
2023-06-20 13:25:00,44.32,44.33,44.27,44.3,18663.0,41.7613,41.7708,41.7142,41.7425,18663.0
2023-06-20 13:30:00,44.3,44.32,44.26,44.26,11640.0,41.7425,41.7613,41.7048,41.7048,11640.0
2023-06-20 13:35:00,44.25,44.26,44.19,44.21,21246.0,41.6954,41.7048,41.6388,41.6577,21246.0
2023-06-20 13:40:00,44.2,44.25,44.2,44.24,15193.0,41.6483,41.6954,41.6483,41.6859,15193.0
2023-06-20 13:45:00,44.24,44.31,44.24,44.3,12374.0,41.6859,41.7519,41.6859,41.7425,12374.0
2023-06-20 13:50:00,44.3,44.31,44.27,44.29,17995.0,41.7425,41.7519,41.7142,41.7331,17995.0
2023-06-20 13:55:00,44.29,44.3,44.25,44.28,21017.0,41.7331,41.7425,41.6954,41.7236,21017.0
2023-06-20 14:00:00,44.27,44.29,44.26,44.26,15422.0,41.7142,41.7331,41.7048,41.7048,15422.0
2023-06-20 14:05:00,44.27,44.27,44.23,44.23,13443.0,41.7142,41.7142,41.6765,41.6765,13443.0
2023-06-20 14:10:00,44.23,44.24,44.21,44.23,13067.0,41.6765,41.6859,41.6577,41.6765,13067.0
2023-06-20 14:15:00,44.23,44.26,44.2,44.22,19584.0,41.6765,41.7048,41.6483,41.6671,19584.0
2023-06-20 14:20:00,44.23,44.25,44.21,44.22,24898.0,41.6765,41.6954,41.6577,41.6671,24898.0
2023-06-20 14:25:00,44.22,44.26,44.22,44.23,17171.0,41.6671,41.7048,41.6671,41.6765,17171.0
2023-06-20 14:30:00,44.23,44.25,44.23,44.24,14145.0,41.6765,41.6954,41.6765,41.6859,14145.0
2023-06-20 14:35:00,44.24,44.27,44.22,44.26,22529.0,41.6859,41.7142,41.6671,41.7048,22529.0
2023-06-20 14:40:00,44.25,44.26,44.23,44.25,15491.0,41.6954,41.7048,41.6765,41.6954,15491.0
2023-06-20 14:45:00,44.24,44.28,44.23,44.28,24227.0,41.6859,41.7236,41.6765,41.7236,24227.0
2023-06-20 14:50:00,44.29,44.32,44.28,44.32,14729.0,41.7331,41.7613,41.7236,41.7613,14729.0
2023-06-20 14:55:00,44.32,44.33,44.28,44.29,18263.0,41.7613,41.7708,41.7236,41.7331,18263.0
2023-06-20 15:00:00,44.29,44.32,44.29,44.3,21518.0,41.7331,41.7613,41.7331,41.7425,21518.0
2023-06-20 15:05:00,44.31,44.34,44.3,44.33,22141.0,41.7519,41.7802,41.7425,41.7708,22141.0
2023-06-20 15:10:00,44.33,44.34,44.31,44.32,16752.0,41.7708,41.7802,41.7519,41.7613,16752.0
2023-06-20 15:15:00,44.32,44.32,44.28,44.28,37713.0,41.7613,41.7613,41.7236,41.7236,37713.0
2023-06-20 15:20:00,44.28,44.31,44.26,44.3,32908.0,41.7236,41.7519,41.7048,41.7425,32908.0
2023-06-20 15:25:00,44.31,44.33,44.28,44.29,32579.0,41.7519,41.7708,41.7236,41.7331,32579.0
2023-06-20 15:30:00,44.3,44.31,44.24,44.26,26581.0,41.7425,41.7519,41.6859,41.7048,26581.0
2023-06-20 15:35:00,44.26,44.29,44.25,44.28,21560.0,41.7048,41.7331,41.6954,41.7236,21560.0
2023-06-20 15:40:00,44.27,44.3,44.24,44.3,33625.0,41.7142,41.7425,41.6859,41.7425,33625.0
2023-06-20 15:45:00,44.3,44.31,44.27,44.3,50593.0,41.7425,41.7519,41.7142,41.7425,50593.0
2023-06-20 15:50:00,44.3,44.4,44.3,44.37,109419.0,41.7425,41.8367,41.7425,41.8084,109419.0
2023-06-20 15:55:00,44.36,44.41,44.34,44.36,274975.0,41.799,41.8461,41.7802,41.799,274975.0
2023-06-21 09:30:00,44.42,44.44,44.19,44.29,57037.0,41.8556,41.8744,41.6388,41.7331,57037.0
2023-06-21 09:35:00,44.29,44.32,44.1,44.12,8654.0,41.7331,41.7613,41.554,41.5729,8654.0
2023-06-21 09:40:00,44.16,44.17,44.0,44.08,19603.0,41.6106,41.62,41.4598,41.5352,19603.0
2023-06-21 09:45:00,44.09,44.25,44.09,44.16,19988.0,41.5446,41.6954,41.5446,41.6106,19988.0
2023-06-21 09:50:00,44.17,44.2,44.11,44.14,13191.0,41.62,41.6483,41.5635,41.5917,13191.0
2023-06-21 09:55:00,44.15,44.18,44.07,44.1,16940.0,41.6011,41.6294,41.5258,41.554,16940.0
2023-06-21 10:00:00,44.1,44.12,43.99,44.0,9432.0,41.554,41.5729,41.4504,41.4598,9432.0
2023-06-21 10:05:00,44.01,44.07,43.97,44.06,22801.0,41.4692,41.5258,41.4315,41.5163,22801.0
2023-06-21 10:10:00,44.08,44.16,44.06,44.14,17617.0,41.5352,41.6106,41.5163,41.5917,17617.0
2023-06-21 10:15:00,44.14,44.22,44.14,44.17,14842.0,41.5917,41.6671,41.5917,41.62,14842.0
2023-06-21 10:20:00,44.18,44.27,44.17,44.26,23960.0,41.6294,41.7142,41.62,41.7048,23960.0
2023-06-21 10:25:00,44.26,44.31,44.22,44.3,27577.0,41.7048,41.7519,41.6671,41.7425,27577.0
2023-06-21 10:30:00,44.3,44.31,44.22,44.27,15108.0,41.7425,41.7519,41.6671,41.7142,15108.0
2023-06-21 10:35:00,44.27,44.31,44.25,44.3,16978.0,41.7142,41.7519,41.6954,41.7425,16978.0
2023-06-21 10:40:00,44.31,44.35,44.23,44.23,15050.0,41.7519,41.7896,41.6765,41.6765,15050.0
2023-06-21 10:45:00,44.23,44.26,44.21,44.22,12255.0,41.6765,41.7048,41.6577,41.6671,12255.0
2023-06-21 10:50:00,44.22,44.29,44.18,44.28,21924.0,41.6671,41.7331,41.6294,41.7236,21924.0
2023-06-21 10:55:00,44.28,44.44,44.28,44.44,19214.0,41.7236,41.8744,41.7236,41.8744,19214.0
2023-06-21 11:00:00,44.45,44.47,44.38,44.4,17073.0,41.8838,41.9027,41.8179,41.8367,17073.0
2023-06-21 11:05:00,44.4,44.4,44.3,44.34,15003.0,41.8367,41.8367,41.7425,41.7802,15003.0
2023-06-21 11:10:00,44.34,44.4,44.31,44.39,25865.0,41.7802,41.8367,41.7519,41.8273,25865.0
2023-06-21 11:15:00,44.39,44.43,44.37,44.41,15022.0,41.8273,41.865,41.8084,41.8461,15022.0
2023-06-21 11:20:00,44.4,44.46,44.39,44.41,16384.0,41.8367,41.8932,41.8273,41.8461,16384.0
2023-06-21 11:25:00,44.4,44.46,44.4,44.45,18269.0,41.8367,41.8932,41.8367,41.8838,18269.0
2023-06-21 11:30:00,44.44,44.45,44.39,44.43,18151.0,41.8744,41.8838,41.8273,41.865,18151.0
2023-06-21 11:35:00,44.42,44.52,44.4,44.47,39037.0,41.8556,41.9498,41.8367,41.9027,39037.0
2023-06-21 11:40:00,44.47,44.49,44.44,44.44,14666.0,41.9027,41.9215,41.8744,41.8744,14666.0
2023-06-21 11:45:00,44.44,44.46,44.4,44.43,15323.0,41.8744,41.8932,41.8367,41.865,15323.0
2023-06-21 11:50:00,44.44,44.46,44.4,44.46,16201.0,41.8744,41.8932,41.8367,41.8932,16201.0
2023-06-21 11:55:00,44.45,44.48,44.44,44.46,10826.0,41.8838,41.9121,41.8744,41.8932,10826.0
2023-06-21 12:00:00,44.46,44.5,44.45,44.47,21691.0,41.8932,41.9309,41.8838,41.9027,21691.0
2023-06-21 12:05:00,44.46,44.48,44.42,44.44,12775.0,41.8932,41.9121,41.8556,41.8744,12775.0
2023-06-21 12:10:00,44.44,44.45,44.37,44.4,11610.0,41.8744,41.8838,41.8084,41.8367,11610.0
2023-06-21 12:15:00,44.4,44.43,44.38,44.39,13237.0,41.8367,41.865,41.8179,41.8273,13237.0
2023-06-21 12:20:00,44.38,44.41,44.36,44.4,8948.0,41.8179,41.8461,41.799,41.8367,8948.0
2023-06-21 12:25:00,44.4,44.46,44.37,44.46,29876.0,41.8367,41.8932,41.8084,41.8932,29876.0
2023-06-21 12:30:00,44.45,44.46,44.41,44.41,14543.0,41.8838,41.8932,41.8461,41.8461,14543.0
2023-06-21 12:35:00,44.4,44.4,44.33,44.33,11504.0,41.8367,41.8367,41.7708,41.7708,11504.0
2023-06-21 12:40:00,44.34,44.36,44.27,44.27,12316.0,41.7802,41.799,41.7142,41.7142,12316.0
2023-06-21 12:45:00,44.28,44.29,44.2,44.22,27156.0,41.7236,41.7331,41.6483,41.6671,27156.0
2023-06-21 12:50:00,44.22,44.26,44.22,44.25,10623.0,41.6671,41.7048,41.6671,41.6954,10623.0
2023-06-21 12:55:00,44.24,44.28,44.2,44.22,41736.0,41.6859,41.7236,41.6483,41.6671,41736.0
2023-06-21 13:00:00,44.21,44.24,44.17,44.23,18848.0,41.6577,41.6859,41.62,41.6765,18848.0
2023-06-21 13:05:00,44.23,44.24,44.17,44.2,16004.0,41.6765,41.6859,41.62,41.6483,16004.0
2023-06-21 13:10:00,44.21,44.22,44.15,44.16,20547.0,41.6577,41.6671,41.6011,41.6106,20547.0
2023-06-21 13:15:00,44.16,44.17,44.13,44.13,10574.0,41.6106,41.62,41.5823,41.5823,10574.0
2023-06-21 13:20:00,44.13,44.19,44.13,44.16,16050.0,41.5823,41.6388,41.5823,41.6106,16050.0
2023-06-21 13:25:00,44.16,44.21,44.15,44.2,15673.0,41.6106,41.6577,41.6011,41.6483,15673.0
2023-06-21 13:30:00,44.2,44.21,44.18,44.2,13224.0,41.6483,41.6577,41.6294,41.6483,13224.0
2023-06-21 13:35:00,44.19,44.22,44.19,44.22,13904.0,41.6388,41.6671,41.6388,41.6671,13904.0
2023-06-21 13:40:00,44.22,44.23,44.18,44.2,20514.0,41.6671,41.6765,41.6294,41.6483,20514.0
2023-06-21 13:45:00,44.21,44.24,44.21,44.23,8296.0,41.6577,41.6859,41.6577,41.6765,8296.0
2023-06-21 13:50:00,44.23,44.26,44.22,44.25,17264.0,41.6765,41.7048,41.6671,41.6954,17264.0
2023-06-21 13:55:00,44.25,44.25,44.22,44.24,16424.0,41.6954,41.6954,41.6671,41.6859,16424.0
2023-06-21 14:00:00,44.24,44.24,44.21,44.23,11689.0,41.6859,41.6859,41.6577,41.6765,11689.0
2023-06-21 14:05:00,44.23,44.25,44.21,44.21,11097.0,41.6765,41.6954,41.6577,41.6577,11097.0
2023-06-21 14:10:00,44.21,44.22,44.18,44.19,15425.0,41.6577,41.6671,41.6294,41.6388,15425.0
2023-06-21 14:15:00,44.2,44.21,44.16,44.21,18234.0,41.6483,41.6577,41.6106,41.6577,18234.0
2023-06-21 14:20:00,44.21,44.25,44.21,44.23,19275.0,41.6577,41.6954,41.6577,41.6765,19275.0
2023-06-21 14:25:00,44.23,44.24,44.21,44.23,13549.0,41.6765,41.6859,41.6577,41.6765,13549.0
2023-06-21 14:30:00,44.23,44.25,44.21,44.23,14038.0,41.6765,41.6954,41.6577,41.6765,14038.0
2023-06-21 14:35:00,44.23,44.27,44.22,44.27,13066.0,41.6765,41.7142,41.6671,41.7142,13066.0
2023-06-21 14:40:00,44.27,44.28,44.23,44.26,14404.0,41.7142,41.7236,41.6765,41.7048,14404.0
2023-06-21 14:45:00,44.26,44.29,44.25,44.27,20398.0,41.7048,41.7331,41.6954,41.7142,20398.0
2023-06-21 14:50:00,44.27,44.3,44.25,44.29,18692.0,41.7142,41.7425,41.6954,41.7331,18692.0
2023-06-21 14:55:00,44.29,44.29,44.25,44.27,23791.0,41.7331,41.7331,41.6954,41.7142,23791.0
2023-06-21 15:00:00,44.26,44.26,44.22,44.23,21551.0,41.7048,41.7048,41.6671,41.6765,21551.0
2023-06-21 15:05:00,44.22,44.23,44.2,44.21,21018.0,41.6671,41.6765,41.6483,41.6577,21018.0
2023-06-21 15:10:00,44.21,44.24,44.19,44.24,21420.0,41.6577,41.6859,41.6388,41.6859,21420.0
2023-06-21 15:15:00,44.24,44.24,44.2,44.23,16440.0,41.6859,41.6859,41.6483,41.6765,16440.0
2023-06-21 15:20:00,44.23,44.25,44.19,44.23,20427.0,41.6765,41.6954,41.6388,41.6765,20427.0
2023-06-21 15:25:00,44.23,44.24,44.13,44.14,30273.0,41.6765,41.6859,41.5823,41.5917,30273.0
2023-06-21 15:30:00,44.14,44.15,44.08,44.08,46112.0,41.5917,41.6011,41.5352,41.5352,46112.0
2023-06-21 15:35:00,44.08,44.12,44.04,44.06,40417.0,41.5352,41.5729,41.4975,41.5163,40417.0
2023-06-21 15:40:00,44.06,44.11,44.05,44.09,39902.0,41.5163,41.5635,41.5069,41.5446,39902.0
2023-06-21 15:45:00,44.09,44.1,44.06,44.09,55046.0,41.5446,41.554,41.5163,41.5446,55046.0
2023-06-21 15:50:00,44.09,44.11,44.06,44.07,120694.0,41.5446,41.5635,41.5163,41.5258,120694.0
2023-06-21 15:55:00,44.07,44.07,43.99,44.0,245606.0,41.5258,41.5258,41.4504,41.4598,245606.0
2023-06-22 09:30:00,43.9,44.01,43.51,43.51,101732.0,41.3656,41.4692,40.9981,40.9981,101732.0
2023-06-22 09:35:00,43.5,43.55,43.3,43.46,67921.0,40.9887,41.0358,40.8002,40.951,67921.0
2023-06-22 09:40:00,43.45,43.45,43.19,43.25,42244.0,40.9416,40.9416,40.6966,40.7531,42244.0
2023-06-22 09:45:00,43.25,43.26,43.1,43.12,35226.0,40.7531,40.7625,40.6118,40.6306,35226.0
2023-06-22 09:50:00,43.12,43.34,43.11,43.29,49131.0,40.6306,40.8379,40.6212,40.7908,49131.0
2023-06-22 09:55:00,43.29,43.37,43.27,43.3,23265.0,40.7908,40.8662,40.7719,40.8002,23265.0
2023-06-22 10:00:00,43.29,43.29,43.21,43.22,14585.0,40.7908,40.7908,40.7154,40.7248,14585.0
2023-06-22 10:05:00,43.21,43.38,43.21,43.32,36037.0,40.7154,40.8756,40.7154,40.8191,36037.0
2023-06-22 10:10:00,43.31,43.47,43.3,43.43,42242.0,40.8096,40.9604,40.8002,40.9227,42242.0
2023-06-22 10:15:00,43.43,43.51,43.42,43.48,17072.0,40.9227,40.9981,40.9133,40.9698,17072.0
2023-06-22 10:20:00,43.48,43.5,43.45,43.48,16118.0,40.9698,40.9887,40.9416,40.9698,16118.0
2023-06-22 10:25:00,43.49,43.51,43.42,43.5,20141.0,40.9792,40.9981,40.9133,40.9887,20141.0
2023-06-22 10:30:00,43.51,43.53,43.46,43.5,13671.0,40.9981,41.0169,40.951,40.9887,13671.0
2023-06-22 10:35:00,43.5,43.52,43.41,43.41,30544.0,40.9887,41.0075,40.9039,40.9039,30544.0
2023-06-22 10:40:00,43.41,43.41,43.33,43.37,20382.0,40.9039,40.9039,40.8285,40.8662,20382.0
2023-06-22 10:45:00,43.37,43.4,43.31,43.36,16369.0,40.8662,40.8944,40.8096,40.8568,16369.0
2023-06-22 10:50:00,43.37,43.41,43.33,43.33,14805.0,40.8662,40.9039,40.8285,40.8285,14805.0
2023-06-22 10:55:00,43.33,43.36,43.29,43.36,13142.0,40.8285,40.8568,40.7908,40.8568,13142.0
2023-06-22 11:00:00,43.36,43.36,43.25,43.26,17892.0,40.8568,40.8568,40.7531,40.7625,17892.0
2023-06-22 11:05:00,43.26,43.26,43.2,43.21,10583.0,40.7625,40.7625,40.706,40.7154,10583.0
2023-06-22 11:10:00,43.22,43.22,43.14,43.18,14475.0,40.7248,40.7248,40.6495,40.6871,14475.0
2023-06-22 11:15:00,43.18,43.28,43.17,43.28,18357.0,40.6871,40.7814,40.6777,40.7814,18357.0
2023-06-22 11:20:00,43.28,43.29,43.2,43.2,25029.0,40.7814,40.7908,40.706,40.706,25029.0
2023-06-22 11:25:00,43.2,43.3,43.18,43.3,16157.0,40.706,40.8002,40.6871,40.8002,16157.0
2023-06-22 11:30:00,43.31,43.33,43.28,43.29,15025.0,40.8096,40.8285,40.7814,40.7908,15025.0
2023-06-22 11:35:00,43.28,43.31,43.26,43.26,19826.0,40.7814,40.8096,40.7625,40.7625,19826.0
2023-06-22 11:40:00,43.26,43.3,43.25,43.26,12329.0,40.7625,40.8002,40.7531,40.7625,12329.0
2023-06-22 11:45:00,43.27,43.3,43.23,43.23,15274.0,40.7719,40.8002,40.7343,40.7343,15274.0
2023-06-22 11:50:00,43.23,43.29,43.23,43.27,16428.0,40.7343,40.7908,40.7343,40.7719,16428.0
2023-06-22 11:55:00,43.28,43.33,43.27,43.33,5639.0,40.7814,40.8285,40.7719,40.8285,5639.0
2023-06-22 12:00:00,43.32,43.33,43.3,43.33,11948.0,40.8191,40.8285,40.8002,40.8285,11948.0
2023-06-22 12:05:00,43.32,43.33,43.29,43.31,8751.0,40.8191,40.8285,40.7908,40.8096,8751.0
2023-06-22 12:10:00,43.3,43.33,43.29,43.3,10798.0,40.8002,40.8285,40.7908,40.8002,10798.0
2023-06-22 12:15:00,43.3,43.33,43.29,43.3,15690.0,40.8002,40.8285,40.7908,40.8002,15690.0
2023-06-22 12:20:00,43.3,43.37,43.29,43.36,13187.0,40.8002,40.8662,40.7908,40.8568,13187.0
2023-06-22 12:25:00,43.37,43.39,43.34,43.38,9801.0,40.8662,40.885,40.8379,40.8756,9801.0
2023-06-22 12:30:00,43.38,43.41,43.37,43.4,7297.0,40.8756,40.9039,40.8662,40.8944,7297.0
2023-06-22 12:35:00,43.4,43.44,43.4,43.41,16945.0,40.8944,40.9321,40.8944,40.9039,16945.0
2023-06-22 12:40:00,43.41,43.43,43.37,43.38,16189.0,40.9039,40.9227,40.8662,40.8756,16189.0
2023-06-22 12:45:00,43.39,43.39,43.33,43.34,5993.0,40.885,40.885,40.8285,40.8379,5993.0
2023-06-22 12:50:00,43.34,43.35,43.32,43.34,9397.0,40.8379,40.8473,40.8191,40.8379,9397.0
2023-06-22 12:55:00,43.34,43.38,43.33,43.38,15521.0,40.8379,40.8756,40.8285,40.8756,15521.0
2023-06-22 13:00:00,43.38,43.39,43.32,43.34,28681.0,40.8756,40.885,40.8191,40.8379,28681.0
2023-06-22 13:05:00,43.34,43.4,43.34,43.37,13340.0,40.8379,40.8944,40.8379,40.8662,13340.0
2023-06-22 13:10:00,43.36,43.36,43.33,43.35,8584.0,40.8568,40.8568,40.8285,40.8473,8584.0
2023-06-22 13:15:00,43.36,43.41,43.35,43.41,19223.0,40.8568,40.9039,40.8473,40.9039,19223.0
2023-06-22 13:20:00,43.4,43.45,43.4,43.45,19967.0,40.8944,40.9416,40.8944,40.9416,19967.0
2023-06-22 13:25:00,43.45,43.47,43.42,43.44,10396.0,40.9416,40.9604,40.9133,40.9321,10396.0
2023-06-22 13:30:00,43.44,43.46,43.37,43.37,16127.0,40.9321,40.951,40.8662,40.8662,16127.0
2023-06-22 13:35:00,43.37,43.38,43.32,43.33,18744.0,40.8662,40.8756,40.8191,40.8285,18744.0
2023-06-22 13:40:00,43.32,43.38,43.32,43.38,12523.0,40.8191,40.8756,40.8191,40.8756,12523.0
2023-06-22 13:45:00,43.38,43.4,43.34,43.39,9602.0,40.8756,40.8944,40.8379,40.885,9602.0
2023-06-22 13:50:00,43.39,43.39,43.35,43.37,8203.0,40.885,40.885,40.8473,40.8662,8203.0
2023-06-22 13:55:00,43.37,43.38,43.35,43.37,12855.0,40.8662,40.8756,40.8473,40.8662,12855.0
2023-06-22 14:00:00,43.38,43.43,43.38,43.43,6703.0,40.8756,40.9227,40.8756,40.9227,6703.0
2023-06-22 14:05:00,43.43,43.44,43.41,43.41,7994.0,40.9227,40.9321,40.9039,40.9039,7994.0
2023-06-22 14:10:00,43.4,43.42,43.39,43.41,14156.0,40.8944,40.9133,40.885,40.9039,14156.0
2023-06-22 14:15:00,43.41,43.43,43.38,43.38,16663.0,40.9039,40.9227,40.8756,40.8756,16663.0
2023-06-22 14:20:00,43.38,43.38,43.34,43.37,31745.0,40.8756,40.8756,40.8379,40.8662,31745.0
2023-06-22 14:25:00,43.36,43.4,43.34,43.39,17679.0,40.8568,40.8944,40.8379,40.885,17679.0
2023-06-22 14:30:00,43.39,43.42,43.35,43.36,19973.0,40.885,40.9133,40.8473,40.8568,19973.0
2023-06-22 14:35:00,43.36,43.4,43.35,43.39,23993.0,40.8568,40.8944,40.8473,40.885,23993.0
2023-06-22 14:40:00,43.39,43.4,43.35,43.4,25099.0,40.885,40.8944,40.8473,40.8944,25099.0
2023-06-22 14:45:00,43.4,43.4,43.33,43.34,45603.0,40.8944,40.8944,40.8285,40.8379,45603.0
2023-06-22 14:50:00,43.34,43.37,43.33,43.37,27331.0,40.8379,40.8662,40.8285,40.8662,27331.0
2023-06-22 14:55:00,43.37,43.39,43.34,43.36,24199.0,40.8662,40.885,40.8379,40.8568,24199.0
2023-06-22 15:00:00,43.35,43.38,43.32,43.32,23546.0,40.8473,40.8756,40.8191,40.8191,23546.0
2023-06-22 15:05:00,43.32,43.36,43.31,43.33,20218.0,40.8191,40.8568,40.8096,40.8285,20218.0
2023-06-22 15:10:00,43.33,43.41,43.33,43.4,46665.0,40.8285,40.9039,40.8285,40.8944,46665.0
2023-06-22 15:15:00,43.39,43.4,43.35,43.37,18625.0,40.885,40.8944,40.8473,40.8662,18625.0
2023-06-22 15:20:00,43.36,43.37,43.29,43.31,22525.0,40.8568,40.8662,40.7908,40.8096,22525.0
2023-06-22 15:25:00,43.31,43.34,43.28,43.29,23456.0,40.8096,40.8379,40.7814,40.7908,23456.0
2023-06-22 15:30:00,43.28,43.29,43.23,43.23,39589.0,40.7814,40.7908,40.7343,40.7343,39589.0
2023-06-22 15:35:00,43.23,43.27,43.23,43.27,29592.0,40.7343,40.7719,40.7343,40.7719,29592.0
2023-06-22 15:40:00,43.27,43.3,43.25,43.3,31382.0,40.7719,40.8002,40.7531,40.8002,31382.0
2023-06-22 15:45:00,43.3,43.3,43.24,43.25,44679.0,40.8002,40.8002,40.7437,40.7531,44679.0
2023-06-22 15:50:00,43.25,43.28,43.24,43.25,83327.0,40.7531,40.7814,40.7437,40.7531,83327.0
2023-06-22 15:55:00,43.26,43.27,43.19,43.25,208223.0,40.7625,40.7719,40.6966,40.7531,208223.0
2023-06-23 09:30:00,42.74,42.8,42.44,42.52,90596.0,40.2725,40.3291,39.9899,40.0652,90596.0
2023-06-23 09:35:00,42.51,42.78,42.5,42.69,27453.0,40.0558,40.3102,40.0464,40.2254,27453.0
2023-06-23 09:40:00,42.72,42.88,42.7,42.87,28018.0,40.2537,40.4045,40.2349,40.395,28018.0
2023-06-23 09:45:00,42.89,42.9,42.82,42.89,27032.0,40.4139,40.4233,40.3479,40.4139,27032.0
2023-06-23 09:50:00,42.88,42.93,42.85,42.86,38136.0,40.4045,40.4516,40.3762,40.3856,38136.0
2023-06-23 09:55:00,42.85,42.88,42.77,42.83,40186.0,40.3762,40.4045,40.3008,40.3574,40186.0
2023-06-23 10:00:00,42.83,42.92,42.82,42.85,36382.0,40.3574,40.4422,40.3479,40.3762,36382.0
2023-06-23 10:05:00,42.87,42.91,42.81,42.82,22738.0,40.395,40.4327,40.3385,40.3479,22738.0
2023-06-23 10:10:00,42.8,42.8,42.73,42.76,40409.0,40.3291,40.3291,40.2631,40.2914,40409.0
2023-06-23 10:15:00,42.78,42.83,42.75,42.82,12374.0,40.3102,40.3574,40.282,40.3479,12374.0
2023-06-23 10:20:00,42.82,42.91,42.82,42.9,12918.0,40.3479,40.4327,40.3479,40.4233,12918.0
2023-06-23 10:25:00,42.9,42.94,42.87,42.87,16268.0,40.4233,40.461,40.395,40.395,16268.0
2023-06-23 10:30:00,42.87,42.94,42.86,42.91,28914.0,40.395,40.461,40.3856,40.4327,28914.0
2023-06-23 10:35:00,42.91,43.03,42.9,43.02,19464.0,40.4327,40.5458,40.4233,40.5364,19464.0
2023-06-23 10:40:00,43.03,43.03,42.93,42.94,17722.0,40.5458,40.5458,40.4516,40.461,17722.0
2023-06-23 10:45:00,42.94,42.95,42.91,42.95,10758.0,40.461,40.4704,40.4327,40.4704,10758.0
2023-06-23 10:50:00,42.95,42.96,42.9,42.92,17332.0,40.4704,40.4798,40.4233,40.4422,17332.0
2023-06-23 10:55:00,42.91,42.97,42.86,42.94,13413.0,40.4327,40.4893,40.3856,40.461,13413.0
2023-06-23 11:00:00,42.96,42.99,42.93,42.97,17111.0,40.4798,40.5081,40.4516,40.4893,17111.0
2023-06-23 11:05:00,42.96,42.96,42.81,42.82,10532.0,40.4798,40.4798,40.3385,40.3479,10532.0
2023-06-23 11:10:00,42.81,42.83,42.75,42.83,12286.0,40.3385,40.3574,40.282,40.3574,12286.0
2023-06-23 11:15:00,42.83,42.88,42.82,42.86,11323.0,40.3574,40.4045,40.3479,40.3856,11323.0
2023-06-23 11:20:00,42.87,42.88,42.84,42.85,8868.0,40.395,40.4045,40.3668,40.3762,8868.0
2023-06-23 11:25:00,42.84,42.9,42.84,42.9,18532.0,40.3668,40.4233,40.3668,40.4233,18532.0
2023-06-23 11:30:00,42.9,42.93,42.89,42.9,14478.0,40.4233,40.4516,40.4139,40.4233,14478.0
2023-06-23 11:35:00,42.91,42.94,42.89,42.91,12988.0,40.4327,40.461,40.4139,40.4327,12988.0
2023-06-23 11:40:00,42.91,42.91,42.86,42.9,20404.0,40.4327,40.4327,40.3856,40.4233,20404.0
2023-06-23 11:45:00,42.89,42.9,42.84,42.87,12368.0,40.4139,40.4233,40.3668,40.395,12368.0
2023-06-23 11:50:00,42.87,42.87,42.83,42.84,13834.0,40.395,40.395,40.3574,40.3668,13834.0
2023-06-23 11:55:00,42.84,42.9,42.84,42.9,14928.0,40.3668,40.4233,40.3668,40.4233,14928.0
2023-06-23 12:00:00,42.91,42.92,42.84,42.84,15657.0,40.4327,40.4422,40.3668,40.3668,15657.0
2023-06-23 12:05:00,42.84,42.85,42.82,42.84,4942.0,40.3668,40.3762,40.3479,40.3668,4942.0
2023-06-23 12:10:00,42.84,42.84,42.8,42.83,9676.0,40.3668,40.3668,40.3291,40.3574,9676.0
2023-06-23 12:15:00,42.82,42.89,42.82,42.88,18648.0,40.3479,40.4139,40.3479,40.4045,18648.0
2023-06-23 12:20:00,42.87,42.89,42.85,42.89,18638.0,40.395,40.4139,40.3762,40.4139,18638.0
2023-06-23 12:25:00,42.88,42.89,42.86,42.88,17647.0,40.4045,40.4139,40.3856,40.4045,17647.0
2023-06-23 12:30:00,42.89,42.9,42.84,42.85,21589.0,40.4139,40.4233,40.3668,40.3762,21589.0
2023-06-23 12:35:00,42.84,42.85,42.82,42.82,10576.0,40.3668,40.3762,40.3479,40.3479,10576.0
2023-06-23 12:40:00,42.83,42.86,42.81,42.85,6819.0,40.3574,40.3856,40.3385,40.3762,6819.0
2023-06-23 12:45:00,42.85,42.89,42.84,42.89,15657.0,40.3762,40.4139,40.3668,40.4139,15657.0
2023-06-23 12:50:00,42.89,42.89,42.84,42.84,7413.0,40.4139,40.4139,40.3668,40.3668,7413.0
2023-06-23 12:55:00,42.84,42.86,42.81,42.86,8768.0,40.3668,40.3856,40.3385,40.3856,8768.0
2023-06-23 13:00:00,42.87,42.88,42.85,42.86,7813.0,40.395,40.4045,40.3762,40.3856,7813.0
2023-06-23 13:05:00,42.85,42.87,42.82,42.86,9252.0,40.3762,40.395,40.3479,40.3856,9252.0
2023-06-23 13:10:00,42.86,42.89,42.86,42.89,9535.0,40.3856,40.4139,40.3856,40.4139,9535.0
2023-06-23 13:15:00,42.9,42.9,42.88,42.9,6551.0,40.4233,40.4233,40.4045,40.4233,6551.0
2023-06-23 13:20:00,42.89,42.9,42.86,42.86,10037.0,40.4139,40.4233,40.3856,40.3856,10037.0
2023-06-23 13:25:00,42.87,42.92,42.86,42.92,10765.0,40.395,40.4422,40.3856,40.4422,10765.0
2023-06-23 13:30:00,42.92,42.92,42.89,42.9,8020.0,40.4422,40.4422,40.4139,40.4233,8020.0
2023-06-23 13:35:00,42.9,42.94,42.89,42.94,15832.0,40.4233,40.461,40.4139,40.461,15832.0
2023-06-23 13:40:00,42.94,42.95,42.91,42.94,8971.0,40.461,40.4704,40.4327,40.461,8971.0
2023-06-23 13:45:00,42.94,42.96,42.94,42.95,10377.0,40.461,40.4798,40.461,40.4704,10377.0
2023-06-23 13:50:00,42.94,42.95,42.92,42.94,9043.0,40.461,40.4704,40.4422,40.461,9043.0
2023-06-23 13:55:00,42.94,42.95,42.91,42.92,10821.0,40.461,40.4704,40.4327,40.4422,10821.0
2023-06-23 14:00:00,42.92,42.92,42.9,42.91,11171.0,40.4422,40.4422,40.4233,40.4327,11171.0
2023-06-23 14:05:00,42.91,43.0,42.91,42.98,26124.0,40.4327,40.5175,40.4327,40.4987,26124.0
2023-06-23 14:10:00,42.98,42.99,42.9,42.93,24199.0,40.4987,40.5081,40.4233,40.4516,24199.0
2023-06-23 14:15:00,42.92,42.93,42.9,42.91,12563.0,40.4422,40.4516,40.4233,40.4327,12563.0
2023-06-23 14:20:00,42.92,42.95,42.92,42.94,13385.0,40.4422,40.4704,40.4422,40.461,13385.0
2023-06-23 14:25:00,42.94,42.94,42.84,42.85,31311.0,40.461,40.461,40.3668,40.3762,31311.0
2023-06-23 14:30:00,42.85,42.9,42.83,42.87,14829.0,40.3762,40.4233,40.3574,40.395,14829.0
2023-06-23 14:35:00,42.87,42.88,42.85,42.87,11599.0,40.395,40.4045,40.3762,40.395,11599.0
2023-06-23 14:40:00,42.86,42.89,42.85,42.87,17640.0,40.3856,40.4139,40.3762,40.395,17640.0
2023-06-23 14:45:00,42.87,42.89,42.83,42.88,17081.0,40.395,40.4139,40.3574,40.4045,17081.0
2023-06-23 14:50:00,42.89,42.89,42.84,42.84,14880.0,40.4139,40.4139,40.3668,40.3668,14880.0
2023-06-23 14:55:00,42.84,42.86,42.83,42.86,12347.0,40.3668,40.3856,40.3574,40.3856,12347.0
2023-06-23 15:00:00,42.85,42.86,42.8,42.84,25070.0,40.3762,40.3856,40.3291,40.3668,25070.0
2023-06-23 15:05:00,42.83,42.89,42.82,42.89,18888.0,40.3574,40.4139,40.3479,40.4139,18888.0
2023-06-23 15:10:00,42.9,42.93,42.89,42.91,19103.0,40.4233,40.4516,40.4139,40.4327,19103.0
2023-06-23 15:15:00,42.91,42.95,42.91,42.95,19095.0,40.4327,40.4704,40.4327,40.4704,19095.0
2023-06-23 15:20:00,42.95,42.95,42.9,42.93,30698.0,40.4704,40.4704,40.4233,40.4516,30698.0
2023-06-23 15:25:00,42.94,42.95,42.91,42.93,20663.0,40.461,40.4704,40.4327,40.4516,20663.0
2023-06-23 15:30:00,42.93,42.96,42.9,42.94,55906.0,40.4516,40.4798,40.4233,40.461,55906.0
2023-06-23 15:35:00,42.95,42.99,42.94,42.97,70637.0,40.4704,40.5081,40.461,40.4893,70637.0
2023-06-23 15:40:00,42.97,42.98,42.93,42.95,46161.0,40.4893,40.4987,40.4516,40.4704,46161.0
2023-06-23 15:45:00,42.95,42.95,42.89,42.92,89723.0,40.4704,40.4704,40.4139,40.4422,89723.0
2023-06-23 15:50:00,42.92,42.96,42.86,42.91,145481.0,40.4422,40.4798,40.3856,40.4327,145481.0
2023-06-23 15:55:00,42.9,42.93,42.82,42.83,272231.0,40.4233,40.4516,40.3479,40.3574,272231.0
2023-06-26 09:30:00,42.95,43.19,42.95,43.18,46932.0,40.4704,40.6966,40.4704,40.6871,46932.0
2023-06-26 09:35:00,43.18,43.32,43.16,43.3,38284.0,40.6871,40.8191,40.6683,40.8002,38284.0
2023-06-26 09:40:00,43.3,43.44,43.29,43.3,18214.0,40.8002,40.9321,40.7908,40.8002,18214.0
2023-06-26 09:45:00,43.3,43.33,43.12,43.13,23972.0,40.8002,40.8285,40.6306,40.64,23972.0
2023-06-26 09:50:00,43.12,43.23,43.12,43.19,52528.0,40.6306,40.7343,40.6306,40.6966,52528.0
2023-06-26 09:55:00,43.19,43.21,43.07,43.09,17909.0,40.6966,40.7154,40.5835,40.6023,17909.0
2023-06-26 10:00:00,43.09,43.09,42.97,42.99,19041.0,40.6023,40.6023,40.4893,40.5081,19041.0
2023-06-26 10:05:00,42.99,43.06,42.95,42.96,22357.0,40.5081,40.5741,40.4704,40.4798,22357.0
2023-06-26 10:10:00,42.95,42.97,42.88,42.96,30869.0,40.4704,40.4893,40.4045,40.4798,30869.0
2023-06-26 10:15:00,42.97,42.99,42.92,42.92,15974.0,40.4893,40.5081,40.4422,40.4422,15974.0
2023-06-26 10:20:00,42.92,42.96,42.88,42.95,30198.0,40.4422,40.4798,40.4045,40.4704,30198.0
2023-06-26 10:25:00,42.94,42.97,42.87,42.88,19612.0,40.461,40.4893,40.395,40.4045,19612.0
2023-06-26 10:30:00,42.88,42.88,42.82,42.83,18347.0,40.4045,40.4045,40.3479,40.3574,18347.0
2023-06-26 10:35:00,42.82,42.83,42.76,42.77,19759.0,40.3479,40.3574,40.2914,40.3008,19759.0
2023-06-26 10:40:00,42.77,42.85,42.73,42.84,26743.0,40.3008,40.3762,40.2631,40.3668,26743.0
2023-06-26 10:45:00,42.83,42.88,42.79,42.87,12770.0,40.3574,40.4045,40.3197,40.395,12770.0
2023-06-26 10:50:00,42.86,42.9,42.84,42.89,13918.0,40.3856,40.4233,40.3668,40.4139,13918.0
2023-06-26 10:55:00,42.88,42.89,42.85,42.89,18230.0,40.4045,40.4139,40.3762,40.4139,18230.0
2023-06-26 11:00:00,42.89,42.96,42.88,42.92,13835.0,40.4139,40.4798,40.4045,40.4422,13835.0
2023-06-26 11:05:00,42.91,42.97,42.89,42.96,14376.0,40.4327,40.4893,40.4139,40.4798,14376.0
2023-06-26 11:10:00,42.96,43.0,42.95,42.97,12402.0,40.4798,40.5175,40.4704,40.4893,12402.0
2023-06-26 11:15:00,42.97,43.01,42.97,43.01,17230.0,40.4893,40.527,40.4893,40.527,17230.0
2023-06-26 11:20:00,43.01,43.02,42.94,42.99,19848.0,40.527,40.5364,40.461,40.5081,19848.0
2023-06-26 11:25:00,42.99,43.0,42.92,42.95,18276.0,40.5081,40.5175,40.4422,40.4704,18276.0
2023-06-26 11:30:00,42.94,43.01,42.94,42.98,20118.0,40.461,40.527,40.461,40.4987,20118.0
2023-06-26 11:35:00,42.98,43.01,42.97,43.0,14272.0,40.4987,40.527,40.4893,40.5175,14272.0
2023-06-26 11:40:00,43.0,43.03,43.0,43.03,17041.0,40.5175,40.5458,40.5175,40.5458,17041.0
2023-06-26 11:45:00,43.02,43.11,43.0,43.08,20380.0,40.5364,40.6212,40.5175,40.5929,20380.0
2023-06-26 11:50:00,43.07,43.09,43.06,43.09,9406.0,40.5835,40.6023,40.5741,40.6023,9406.0
2023-06-26 11:55:00,43.09,43.11,43.06,43.08,11760.0,40.6023,40.6212,40.5741,40.5929,11760.0
2023-06-26 12:00:00,43.08,43.12,43.08,43.11,13440.0,40.5929,40.6306,40.5929,40.6212,13440.0
2023-06-26 12:05:00,43.1,43.12,43.07,43.12,17792.0,40.6118,40.6306,40.5835,40.6306,17792.0
2023-06-26 12:10:00,43.11,43.15,43.09,43.15,27919.0,40.6212,40.6589,40.6023,40.6589,27919.0
2023-06-26 12:15:00,43.15,43.16,43.12,43.13,34710.0,40.6589,40.6683,40.6306,40.64,34710.0
2023-06-26 12:20:00,43.12,43.17,43.1,43.16,47344.0,40.6306,40.6777,40.6118,40.6683,47344.0
2023-06-26 12:25:00,43.16,43.18,43.14,43.18,9809.0,40.6683,40.6871,40.6495,40.6871,9809.0
2023-06-26 12:30:00,43.18,43.19,43.09,43.09,20473.0,40.6871,40.6966,40.6023,40.6023,20473.0
2023-06-26 12:35:00,43.08,43.13,43.07,43.13,19476.0,40.5929,40.64,40.5835,40.64,19476.0
2023-06-26 12:40:00,43.12,43.15,43.1,43.15,8930.0,40.6306,40.6589,40.6118,40.6589,8930.0
2023-06-26 12:45:00,43.15,43.2,43.14,43.19,18910.0,40.6589,40.706,40.6495,40.6966,18910.0
2023-06-26 12:50:00,43.19,43.22,43.18,43.21,18835.0,40.6966,40.7248,40.6871,40.7154,18835.0
2023-06-26 12:55:00,43.21,43.21,43.18,43.19,10737.0,40.7154,40.7154,40.6871,40.6966,10737.0
2023-06-26 13:00:00,43.19,43.22,43.18,43.2,16904.0,40.6966,40.7248,40.6871,40.706,16904.0
2023-06-26 13:05:00,43.21,43.23,43.19,43.19,15818.0,40.7154,40.7343,40.6966,40.6966,15818.0
2023-06-26 13:10:00,43.19,43.22,43.18,43.19,9344.0,40.6966,40.7248,40.6871,40.6966,9344.0
2023-06-26 13:15:00,43.2,43.23,43.19,43.2,17512.0,40.706,40.7343,40.6966,40.706,17512.0
2023-06-26 13:20:00,43.2,43.2,43.15,43.16,11393.0,40.706,40.706,40.6589,40.6683,11393.0
2023-06-26 13:25:00,43.16,43.21,43.13,43.21,14906.0,40.6683,40.7154,40.64,40.7154,14906.0
2023-06-26 13:30:00,43.2,43.21,43.15,43.18,7652.0,40.706,40.7154,40.6589,40.6871,7652.0
2023-06-26 13:35:00,43.18,43.18,43.15,43.18,8663.0,40.6871,40.6871,40.6589,40.6871,8663.0
2023-06-26 13:40:00,43.18,43.21,43.16,43.2,18028.0,40.6871,40.7154,40.6683,40.706,18028.0
2023-06-26 13:45:00,43.19,43.21,43.16,43.19,16590.0,40.6966,40.7154,40.6683,40.6966,16590.0
2023-06-26 13:50:00,43.19,43.2,43.14,43.14,10917.0,40.6966,40.706,40.6495,40.6495,10917.0
2023-06-26 13:55:00,43.14,43.16,43.11,43.11,15200.0,40.6495,40.6683,40.6212,40.6212,15200.0
2023-06-26 14:00:00,43.11,43.12,43.09,43.1,9791.0,40.6212,40.6306,40.6023,40.6118,9791.0
2023-06-26 14:05:00,43.1,43.11,43.07,43.08,11477.0,40.6118,40.6212,40.5835,40.5929,11477.0
2023-06-26 14:10:00,43.08,43.1,43.06,43.07,15415.0,40.5929,40.6118,40.5741,40.5835,15415.0
2023-06-26 14:15:00,43.06,43.08,43.04,43.05,12430.0,40.5741,40.5929,40.5552,40.5647,12430.0
2023-06-26 14:20:00,43.05,43.08,43.03,43.07,7677.0,40.5647,40.5929,40.5458,40.5835,7677.0
2023-06-26 14:25:00,43.08,43.1,43.07,43.09,12551.0,40.5929,40.6118,40.5835,40.6023,12551.0
2023-06-26 14:30:00,43.09,43.16,43.09,43.16,14489.0,40.6023,40.6683,40.6023,40.6683,14489.0
2023-06-26 14:35:00,43.16,43.18,43.15,43.18,14860.0,40.6683,40.6871,40.6589,40.6871,14860.0
2023-06-26 14:40:00,43.17,43.18,43.14,43.17,12793.0,40.6777,40.6871,40.6495,40.6777,12793.0
2023-06-26 14:45:00,43.16,43.17,43.15,43.16,7354.0,40.6683,40.6777,40.6589,40.6683,7354.0
2023-06-26 14:50:00,43.16,43.17,43.11,43.13,28553.0,40.6683,40.6777,40.6212,40.64,28553.0
2023-06-26 14:55:00,43.13,43.15,43.12,43.15,8867.0,40.64,40.6589,40.6306,40.6589,8867.0
2023-06-26 15:00:00,43.15,43.18,43.15,43.16,10738.0,40.6589,40.6871,40.6589,40.6683,10738.0
2023-06-26 15:05:00,43.16,43.18,43.15,43.17,14930.0,40.6683,40.6871,40.6589,40.6777,14930.0
2023-06-26 15:10:00,43.17,43.18,43.13,43.15,20699.0,40.6777,40.6871,40.64,40.6589,20699.0
2023-06-26 15:15:00,43.15,43.15,43.13,43.14,33383.0,40.6589,40.6589,40.64,40.6495,33383.0
2023-06-26 15:20:00,43.14,43.16,43.11,43.15,15763.0,40.6495,40.6683,40.6212,40.6589,15763.0
2023-06-26 15:25:00,43.16,43.2,43.14,43.19,20592.0,40.6683,40.706,40.6495,40.6966,20592.0
2023-06-26 15:30:00,43.19,43.23,43.17,43.2,32998.0,40.6966,40.7343,40.6777,40.706,32998.0
2023-06-26 15:35:00,43.2,43.2,43.13,43.13,33837.0,40.706,40.706,40.64,40.64,33837.0
2023-06-26 15:40:00,43.13,43.13,43.04,43.04,64754.0,40.64,40.64,40.5552,40.5552,64754.0
2023-06-26 15:45:00,43.04,43.04,42.92,42.96,59985.0,40.5552,40.5552,40.4422,40.4798,59985.0
2023-06-26 15:50:00,42.95,42.98,42.93,42.96,85852.0,40.4704,40.4987,40.4516,40.4798,85852.0
2023-06-26 15:55:00,42.96,43.05,42.9,43.04,356256.0,40.4798,40.5647,40.4233,40.5552,356256.0
2023-06-27 09:30:00,43.07,43.17,43.03,43.05,42471.0,40.5835,40.6777,40.5458,40.5647,42471.0
2023-06-27 09:35:00,43.04,43.04,42.79,42.99,22095.0,40.5552,40.5552,40.3197,40.5081,22095.0
2023-06-27 09:40:00,42.99,43.1,42.99,43.05,22349.0,40.5081,40.6118,40.5081,40.5647,22349.0
2023-06-27 09:45:00,43.04,43.07,42.93,42.94,23888.0,40.5552,40.5835,40.4516,40.461,23888.0
2023-06-27 09:50:00,42.93,43.06,42.91,42.95,29271.0,40.4516,40.5741,40.4327,40.4704,29271.0
2023-06-27 09:55:00,42.94,43.02,42.91,43.01,27490.0,40.461,40.5364,40.4327,40.527,27490.0
2023-06-27 10:00:00,43.0,43.12,42.99,43.12,27133.0,40.5175,40.6306,40.5081,40.6306,27133.0
2023-06-27 10:05:00,43.11,43.11,43.02,43.04,18532.0,40.6212,40.6212,40.5364,40.5552,18532.0
2023-06-27 10:10:00,43.04,43.1,42.99,43.09,15626.0,40.5552,40.6118,40.5081,40.6023,15626.0
2023-06-27 10:15:00,43.12,43.2,43.12,43.16,16486.0,40.6306,40.706,40.6306,40.6683,16486.0
2023-06-27 10:20:00,43.15,43.22,43.14,43.19,11988.0,40.6589,40.7248,40.6495,40.6966,11988.0
2023-06-27 10:25:00,43.2,43.2,43.13,43.14,17569.0,40.706,40.706,40.64,40.6495,17569.0
2023-06-27 10:30:00,43.14,43.23,43.13,43.23,18738.0,40.6495,40.7343,40.64,40.7343,18738.0
2023-06-27 10:35:00,43.22,43.23,43.15,43.16,14381.0,40.7248,40.7343,40.6589,40.6683,14381.0
2023-06-27 10:40:00,43.16,43.22,43.15,43.2,16285.0,40.6683,40.7248,40.6589,40.706,16285.0
2023-06-27 10:45:00,43.2,43.24,43.18,43.19,27347.0,40.706,40.7437,40.6871,40.6966,27347.0
2023-06-27 10:50:00,43.19,43.25,43.18,43.24,17376.0,40.6966,40.7531,40.6871,40.7437,17376.0
2023-06-27 10:55:00,43.25,43.25,43.2,43.24,20575.0,40.7531,40.7531,40.706,40.7437,20575.0
2023-06-27 11:00:00,43.24,43.36,43.24,43.27,46799.0,40.7437,40.8568,40.7437,40.7719,46799.0
2023-06-27 11:05:00,43.27,43.34,43.26,43.33,9491.0,40.7719,40.8379,40.7625,40.8285,9491.0
2023-06-27 11:10:00,43.34,43.35,43.28,43.32,24040.0,40.8379,40.8473,40.7814,40.8191,24040.0
2023-06-27 11:15:00,43.31,43.34,43.29,43.3,13699.0,40.8096,40.8379,40.7908,40.8002,13699.0
2023-06-27 11:20:00,43.3,43.3,43.26,43.27,11893.0,40.8002,40.8002,40.7625,40.7719,11893.0
2023-06-27 11:25:00,43.27,43.32,43.26,43.3,15061.0,40.7719,40.8191,40.7625,40.8002,15061.0
2023-06-27 11:30:00,43.3,43.31,43.25,43.26,7549.0,40.8002,40.8096,40.7531,40.7625,7549.0
2023-06-27 11:35:00,43.26,43.29,43.24,43.25,30125.0,40.7625,40.7908,40.7437,40.7531,30125.0
2023-06-27 11:40:00,43.25,43.28,43.24,43.27,8809.0,40.7531,40.7814,40.7437,40.7719,8809.0
2023-06-27 11:45:00,43.27,43.29,43.23,43.23,12335.0,40.7719,40.7908,40.7343,40.7343,12335.0
2023-06-27 11:50:00,43.23,43.25,43.21,43.22,6768.0,40.7343,40.7531,40.7154,40.7248,6768.0
2023-06-27 11:55:00,43.21,43.25,43.2,43.24,11481.0,40.7154,40.7531,40.706,40.7437,11481.0
2023-06-27 12:00:00,43.23,43.27,43.22,43.23,13600.0,40.7343,40.7719,40.7248,40.7343,13600.0
2023-06-27 12:05:00,43.22,43.24,43.21,43.24,9926.0,40.7248,40.7437,40.7154,40.7437,9926.0
2023-06-27 12:10:00,43.24,43.28,43.22,43.27,10839.0,40.7437,40.7814,40.7248,40.7719,10839.0
2023-06-27 12:15:00,43.26,43.28,43.21,43.24,26090.0,40.7625,40.7814,40.7154,40.7437,26090.0
2023-06-27 12:20:00,43.25,43.29,43.23,43.29,15630.0,40.7531,40.7908,40.7343,40.7908,15630.0
2023-06-27 12:25:00,43.29,43.32,43.28,43.3,15699.0,40.7908,40.8191,40.7814,40.8002,15699.0
2023-06-27 12:30:00,43.3,43.32,43.28,43.31,7705.0,40.8002,40.8191,40.7814,40.8096,7705.0
2023-06-27 12:35:00,43.31,43.38,43.3,43.38,22845.0,40.8096,40.8756,40.8002,40.8756,22845.0
2023-06-27 12:40:00,43.38,43.4,43.37,43.39,9598.0,40.8756,40.8944,40.8662,40.885,9598.0
2023-06-27 12:45:00,43.38,43.41,43.35,43.4,24349.0,40.8756,40.9039,40.8473,40.8944,24349.0
2023-06-27 12:50:00,43.4,43.4,43.34,43.35,12975.0,40.8944,40.8944,40.8379,40.8473,12975.0
2023-06-27 12:55:00,43.35,43.37,43.32,43.36,11711.0,40.8473,40.8662,40.8191,40.8568,11711.0
2023-06-27 13:00:00,43.37,43.39,43.36,43.38,11226.0,40.8662,40.885,40.8568,40.8756,11226.0
2023-06-27 13:05:00,43.37,43.38,43.3,43.34,22752.0,40.8662,40.8756,40.8002,40.8379,22752.0
2023-06-27 13:10:00,43.34,43.39,43.34,43.39,10299.0,40.8379,40.885,40.8379,40.885,10299.0
2023-06-27 13:15:00,43.39,43.4,43.37,43.38,14431.0,40.885,40.8944,40.8662,40.8756,14431.0
2023-06-27 13:20:00,43.38,43.4,43.35,43.4,24142.0,40.8756,40.8944,40.8473,40.8944,24142.0
2023-06-27 13:25:00,43.4,43.41,43.36,43.37,10749.0,40.8944,40.9039,40.8568,40.8662,10749.0
2023-06-27 13:30:00,43.36,43.42,43.36,43.4,59355.0,40.8568,40.9133,40.8568,40.8944,59355.0
2023-06-27 13:35:00,43.41,43.41,43.36,43.38,41947.0,40.9039,40.9039,40.8568,40.8756,41947.0
2023-06-27 13:40:00,43.38,43.41,43.37,43.38,11788.0,40.8756,40.9039,40.8662,40.8756,11788.0
2023-06-27 13:45:00,43.37,43.41,43.37,43.41,10905.0,40.8662,40.9039,40.8662,40.9039,10905.0
2023-06-27 13:50:00,43.41,43.45,43.4,43.45,9596.0,40.9039,40.9416,40.8944,40.9416,9596.0
2023-06-27 13:55:00,43.45,43.45,43.38,43.41,48710.0,40.9416,40.9416,40.8756,40.9039,48710.0
2023-06-27 14:00:00,43.41,43.44,43.39,43.44,10270.0,40.9039,40.9321,40.885,40.9321,10270.0
2023-06-27 14:05:00,43.44,43.47,43.43,43.45,21604.0,40.9321,40.9604,40.9227,40.9416,21604.0
2023-06-27 14:10:00,43.46,43.47,43.44,43.46,15317.0,40.951,40.9604,40.9321,40.951,15317.0
2023-06-27 14:15:00,43.46,43.46,43.44,43.44,8477.0,40.951,40.951,40.9321,40.9321,8477.0
2023-06-27 14:20:00,43.45,43.48,43.43,43.48,17621.0,40.9416,40.9698,40.9227,40.9698,17621.0
2023-06-27 14:25:00,43.48,43.51,43.47,43.51,36098.0,40.9698,40.9981,40.9604,40.9981,36098.0
2023-06-27 14:30:00,43.51,43.51,43.47,43.49,21842.0,40.9981,40.9981,40.9604,40.9792,21842.0
2023-06-27 14:35:00,43.49,43.52,43.48,43.48,22284.0,40.9792,41.0075,40.9698,40.9698,22284.0
2023-06-27 14:40:00,43.48,43.52,43.47,43.52,13506.0,40.9698,41.0075,40.9604,41.0075,13506.0
2023-06-27 14:45:00,43.52,43.57,43.51,43.55,27943.0,41.0075,41.0546,40.9981,41.0358,27943.0
2023-06-27 14:50:00,43.55,43.57,43.54,43.57,22891.0,41.0358,41.0546,41.0264,41.0546,22891.0
2023-06-27 14:55:00,43.57,43.59,43.54,43.55,20934.0,41.0546,41.0735,41.0264,41.0358,20934.0
2023-06-27 15:00:00,43.56,43.63,43.56,43.62,25143.0,41.0452,41.1112,41.0452,41.1017,25143.0
2023-06-27 15:05:00,43.62,43.63,43.57,43.57,24108.0,41.1017,41.1112,41.0546,41.0546,24108.0
2023-06-27 15:10:00,43.58,43.58,43.5,43.55,22153.0,41.0641,41.0641,40.9887,41.0358,22153.0
2023-06-27 15:15:00,43.55,43.57,43.53,43.54,27172.0,41.0358,41.0546,41.0169,41.0264,27172.0
2023-06-27 15:20:00,43.54,43.58,43.53,43.58,18221.0,41.0264,41.0641,41.0169,41.0641,18221.0
2023-06-27 15:25:00,43.58,43.63,43.57,43.63,26193.0,41.0641,41.1112,41.0546,41.1112,26193.0
2023-06-27 15:30:00,43.63,43.66,43.61,43.62,47106.0,41.1112,41.1394,41.0923,41.1017,47106.0
2023-06-27 15:35:00,43.62,43.63,43.58,43.61,50671.0,41.1017,41.1112,41.0641,41.0923,50671.0
2023-06-27 15:40:00,43.61,43.62,43.59,43.62,40308.0,41.0923,41.1017,41.0735,41.1017,40308.0
2023-06-27 15:45:00,43.62,43.67,43.61,43.66,134369.0,41.1017,41.1489,41.0923,41.1394,134369.0
2023-06-27 15:50:00,43.66,43.72,43.57,43.71,274911.0,41.1394,41.196,41.0546,41.1865,274911.0
2023-06-27 15:55:00,43.72,43.83,43.7,43.81,1065641.0,41.196,41.2996,41.1771,41.2808,1065641.0
2023-06-28 09:30:00,43.78,43.8,43.35,43.47,75718.0,41.2525,41.2714,40.8473,40.9604,75718.0
2023-06-28 09:35:00,43.46,43.53,43.27,43.39,20921.0,40.951,41.0169,40.7719,40.885,20921.0
2023-06-28 09:40:00,43.4,43.43,43.29,43.42,16295.0,40.8944,40.9227,40.7908,40.9133,16295.0
2023-06-28 09:45:00,43.44,43.45,43.28,43.28,15961.0,40.9321,40.9416,40.7814,40.7814,15961.0
2023-06-28 09:50:00,43.27,43.39,43.24,43.37,18468.0,40.7719,40.885,40.7437,40.8662,18468.0
2023-06-28 09:55:00,43.38,43.39,43.34,43.39,16046.0,40.8756,40.885,40.8379,40.885,16046.0
2023-06-28 10:00:00,43.4,43.44,43.33,43.44,25589.0,40.8944,40.9321,40.8285,40.9321,25589.0
2023-06-28 10:05:00,43.44,43.48,43.41,43.45,18290.0,40.9321,40.9698,40.9039,40.9416,18290.0
2023-06-28 10:10:00,43.47,43.49,43.43,43.45,8926.0,40.9604,40.9792,40.9227,40.9416,8926.0
2023-06-28 10:15:00,43.44,43.44,43.38,43.44,8136.0,40.9321,40.9321,40.8756,40.9321,8136.0
2023-06-28 10:20:00,43.45,43.48,43.42,43.44,9922.0,40.9416,40.9698,40.9133,40.9321,9922.0
2023-06-28 10:25:00,43.44,43.44,43.38,43.43,12710.0,40.9321,40.9321,40.8756,40.9227,12710.0
2023-06-28 10:30:00,43.45,43.49,43.4,43.42,16308.0,40.9416,40.9792,40.8944,40.9133,16308.0
2023-06-28 10:35:00,43.42,43.44,43.34,43.39,12871.0,40.9133,40.9321,40.8379,40.885,12871.0
2023-06-28 10:40:00,43.37,43.4,43.37,43.37,9403.0,40.8662,40.8944,40.8662,40.8662,9403.0
2023-06-28 10:45:00,43.36,43.39,43.35,43.39,16764.0,40.8568,40.885,40.8473,40.885,16764.0
2023-06-28 10:50:00,43.39,43.43,43.36,43.37,57514.0,40.885,40.9227,40.8568,40.8662,57514.0
2023-06-28 10:55:00,43.36,43.36,43.32,43.32,9155.0,40.8568,40.8568,40.8191,40.8191,9155.0
2023-06-28 11:00:00,43.32,43.35,43.28,43.29,10972.0,40.8191,40.8473,40.7814,40.7908,10972.0
2023-06-28 11:05:00,43.29,43.33,43.29,43.32,6113.0,40.7908,40.8285,40.7908,40.8191,6113.0
2023-06-28 11:10:00,43.33,43.36,43.27,43.3,13513.0,40.8285,40.8568,40.7719,40.8002,13513.0
2023-06-28 11:15:00,43.3,43.36,43.29,43.36,7469.0,40.8002,40.8568,40.7908,40.8568,7469.0
2023-06-28 11:20:00,43.37,43.37,43.31,43.32,10358.0,40.8662,40.8662,40.8096,40.8191,10358.0
2023-06-28 11:25:00,43.31,43.43,43.3,43.43,14226.0,40.8096,40.9227,40.8002,40.9227,14226.0
2023-06-28 11:30:00,43.42,43.43,43.39,43.43,20663.0,40.9133,40.9227,40.885,40.9227,20663.0
2023-06-28 11:35:00,43.43,43.49,43.42,43.45,10290.0,40.9227,40.9792,40.9133,40.9416,10290.0
2023-06-28 11:40:00,43.45,43.47,43.43,43.46,11942.0,40.9416,40.9604,40.9227,40.951,11942.0
2023-06-28 11:45:00,43.45,43.47,43.44,43.45,16292.0,40.9416,40.9604,40.9321,40.9416,16292.0
2023-06-28 11:50:00,43.44,43.45,43.4,43.4,10339.0,40.9321,40.9416,40.8944,40.8944,10339.0
2023-06-28 11:55:00,43.41,43.43,43.4,43.42,12728.0,40.9039,40.9227,40.8944,40.9133,12728.0
2023-06-28 12:00:00,43.43,43.45,43.41,43.42,12839.0,40.9227,40.9416,40.9039,40.9133,12839.0
2023-06-28 12:05:00,43.41,43.45,43.41,43.44,13031.0,40.9039,40.9416,40.9039,40.9321,13031.0
2023-06-28 12:10:00,43.44,43.51,43.44,43.51,8767.0,40.9321,40.9981,40.9321,40.9981,8767.0
2023-06-28 12:15:00,43.51,43.54,43.5,43.51,9533.0,40.9981,41.0264,40.9887,40.9981,9533.0
2023-06-28 12:20:00,43.51,43.51,43.46,43.5,6951.0,40.9981,40.9981,40.951,40.9887,6951.0
2023-06-28 12:25:00,43.5,43.5,43.46,43.49,12213.0,40.9887,40.9887,40.951,40.9792,12213.0
2023-06-28 12:30:00,43.5,43.56,43.49,43.55,11709.0,40.9887,41.0452,40.9792,41.0358,11709.0
2023-06-28 12:35:00,43.55,43.55,43.52,43.52,8440.0,41.0358,41.0358,41.0075,41.0075,8440.0
2023-06-28 12:40:00,43.53,43.55,43.42,43.44,18080.0,41.0169,41.0358,40.9133,40.9321,18080.0
2023-06-28 12:45:00,43.43,43.49,43.43,43.44,17671.0,40.9227,40.9792,40.9227,40.9321,17671.0
2023-06-28 12:50:00,43.44,43.44,43.35,43.35,14121.0,40.9321,40.9321,40.8473,40.8473,14121.0
2023-06-28 12:55:00,43.35,43.42,43.33,43.4,6904.0,40.8473,40.9133,40.8285,40.8944,6904.0
2023-06-28 13:00:00,43.41,43.42,43.35,43.38,10313.0,40.9039,40.9133,40.8473,40.8756,10313.0
2023-06-28 13:05:00,43.38,43.39,43.35,43.36,6366.0,40.8756,40.885,40.8473,40.8568,6366.0
2023-06-28 13:10:00,43.35,43.37,43.32,43.37,16638.0,40.8473,40.8662,40.8191,40.8662,16638.0
2023-06-28 13:15:00,43.36,43.38,43.35,43.38,6159.0,40.8568,40.8756,40.8473,40.8756,6159.0
2023-06-28 13:20:00,43.38,43.4,43.37,43.38,6198.0,40.8756,40.8944,40.8662,40.8756,6198.0
2023-06-28 13:25:00,43.38,43.42,43.38,43.42,11952.0,40.8756,40.9133,40.8756,40.9133,11952.0
2023-06-28 13:30:00,43.43,43.43,43.35,43.36,19270.0,40.9227,40.9227,40.8473,40.8568,19270.0
2023-06-28 13:35:00,43.36,43.39,43.36,43.38,8950.0,40.8568,40.885,40.8568,40.8756,8950.0
2023-06-28 13:40:00,43.37,43.4,43.36,43.38,15147.0,40.8662,40.8944,40.8568,40.8756,15147.0
2023-06-28 13:45:00,43.38,43.39,43.35,43.35,9732.0,40.8756,40.885,40.8473,40.8473,9732.0
2023-06-28 13:50:00,43.36,43.37,43.33,43.37,11789.0,40.8568,40.8662,40.8285,40.8662,11789.0
2023-06-28 13:55:00,43.37,43.38,43.35,43.38,22849.0,40.8662,40.8756,40.8473,40.8756,22849.0
2023-06-28 14:00:00,43.39,43.43,43.38,43.4,15029.0,40.885,40.9227,40.8756,40.8944,15029.0
2023-06-28 14:05:00,43.4,43.4,43.37,43.39,9026.0,40.8944,40.8944,40.8662,40.885,9026.0
2023-06-28 14:10:00,43.39,43.42,43.38,43.41,11079.0,40.885,40.9133,40.8756,40.9039,11079.0
2023-06-28 14:15:00,43.4,43.42,43.39,43.41,10266.0,40.8944,40.9133,40.885,40.9039,10266.0
2023-06-28 14:20:00,43.41,43.43,43.4,43.43,12749.0,40.9039,40.9227,40.8944,40.9227,12749.0
2023-06-28 14:25:00,43.43,43.43,43.4,43.42,12363.0,40.9227,40.9227,40.8944,40.9133,12363.0
2023-06-28 14:30:00,43.42,43.46,43.41,43.44,18854.0,40.9133,40.951,40.9039,40.9321,18854.0
2023-06-28 14:35:00,43.44,43.46,43.42,43.44,13477.0,40.9321,40.951,40.9133,40.9321,13477.0
2023-06-28 14:40:00,43.44,43.48,43.42,43.47,12312.0,40.9321,40.9698,40.9133,40.9604,12312.0
2023-06-28 14:45:00,43.46,43.47,43.42,43.44,17355.0,40.951,40.9604,40.9133,40.9321,17355.0
2023-06-28 14:50:00,43.45,43.48,43.44,43.46,15675.0,40.9416,40.9698,40.9321,40.951,15675.0
2023-06-28 14:55:00,43.45,43.46,43.42,43.44,8533.0,40.9416,40.951,40.9133,40.9321,8533.0
2023-06-28 15:00:00,43.46,43.48,43.44,43.45,12227.0,40.951,40.9698,40.9321,40.9416,12227.0
2023-06-28 15:05:00,43.46,43.48,43.42,43.48,13126.0,40.951,40.9698,40.9133,40.9698,13126.0
2023-06-28 15:10:00,43.47,43.51,43.46,43.47,18709.0,40.9604,40.9981,40.951,40.9604,18709.0
2023-06-28 15:15:00,43.46,43.49,43.42,43.44,81063.0,40.951,40.9792,40.9133,40.9321,81063.0
2023-06-28 15:20:00,43.44,43.5,43.43,43.48,22165.0,40.9321,40.9887,40.9227,40.9698,22165.0
2023-06-28 15:25:00,43.49,43.5,43.47,43.48,13984.0,40.9792,40.9887,40.9604,40.9698,13984.0
2023-06-28 15:30:00,43.48,43.53,43.48,43.52,37561.0,40.9698,41.0169,40.9698,41.0075,37561.0
2023-06-28 15:35:00,43.52,43.55,43.51,43.55,19052.0,41.0075,41.0358,40.9981,41.0358,19052.0
2023-06-28 15:40:00,43.55,43.57,43.53,43.54,31128.0,41.0358,41.0546,41.0169,41.0264,31128.0
2023-06-28 15:45:00,43.54,43.59,43.53,43.55,30222.0,41.0264,41.0735,41.0169,41.0358,30222.0
2023-06-28 15:50:00,43.55,43.59,43.51,43.52,80120.0,41.0358,41.0735,40.9981,41.0075,80120.0
2023-06-28 15:55:00,43.53,43.57,43.52,43.57,191694.0,41.0169,41.0546,41.0075,41.0546,191694.0
2023-06-29 09:30:00,43.87,43.9,43.65,43.84,97995.0,41.3373,41.3656,41.13,41.309,97995.0
2023-06-29 09:35:00,43.86,44.1,43.83,44.08,52894.0,41.3279,41.554,41.2996,41.5352,52894.0
2023-06-29 09:40:00,44.09,44.12,43.87,44.11,133042.0,41.5446,41.5729,41.3373,41.5635,133042.0
2023-06-29 09:45:00,44.1,44.13,43.85,43.91,68679.0,41.554,41.5823,41.3185,41.375,68679.0
2023-06-29 09:50:00,43.91,44.01,43.9,43.99,31963.0,41.375,41.4692,41.3656,41.4504,31963.0
2023-06-29 09:55:00,43.99,44.11,43.96,43.96,34500.0,41.4504,41.5635,41.4221,41.4221,34500.0
2023-06-29 10:00:00,43.95,44.09,43.95,44.08,37383.0,41.4127,41.5446,41.4127,41.5352,37383.0
2023-06-29 10:05:00,44.08,44.13,44.0,44.05,31092.0,41.5352,41.5823,41.4598,41.5069,31092.0
2023-06-29 10:10:00,44.04,44.06,43.96,44.04,16924.0,41.4975,41.5163,41.4221,41.4975,16924.0
2023-06-29 10:15:00,44.04,44.05,43.92,43.94,40882.0,41.4975,41.5069,41.3844,41.4033,40882.0
2023-06-29 10:20:00,43.94,43.99,43.82,43.83,90214.0,41.4033,41.4504,41.2902,41.2996,90214.0
2023-06-29 10:25:00,43.82,43.92,43.82,43.91,42337.0,41.2902,41.3844,41.2902,41.375,42337.0
2023-06-29 10:30:00,43.92,43.96,43.89,43.95,36456.0,41.3844,41.4221,41.3562,41.4127,36456.0
2023-06-29 10:35:00,43.94,43.95,43.82,43.84,22717.0,41.4033,41.4127,41.2902,41.309,22717.0
2023-06-29 10:40:00,43.83,43.84,43.8,43.84,24741.0,41.2996,41.309,41.2714,41.309,24741.0
2023-06-29 10:45:00,43.83,43.85,43.75,43.79,25048.0,41.2996,41.3185,41.2242,41.2619,25048.0
2023-06-29 10:50:00,43.79,43.83,43.76,43.77,29431.0,41.2619,41.2996,41.2337,41.2431,29431.0
2023-06-29 10:55:00,43.78,43.83,43.76,43.76,39499.0,41.2525,41.2996,41.2337,41.2337,39499.0
2023-06-29 11:00:00,43.77,43.81,43.72,43.8,20608.0,41.2431,41.2808,41.196,41.2714,20608.0
2023-06-29 11:05:00,43.8,43.81,43.77,43.78,21846.0,41.2714,41.2808,41.2431,41.2525,21846.0
2023-06-29 11:10:00,43.77,43.83,43.77,43.83,17600.0,41.2431,41.2996,41.2431,41.2996,17600.0
2023-06-29 11:15:00,43.82,43.88,43.77,43.77,33187.0,41.2902,41.3467,41.2431,41.2431,33187.0
2023-06-29 11:20:00,43.78,43.83,43.77,43.83,15471.0,41.2525,41.2996,41.2431,41.2996,15471.0
2023-06-29 11:25:00,43.83,43.86,43.81,43.84,17900.0,41.2996,41.3279,41.2808,41.309,17900.0
2023-06-29 11:30:00,43.83,43.87,43.79,43.8,16949.0,41.2996,41.3373,41.2619,41.2714,16949.0
2023-06-29 11:35:00,43.8,43.83,43.78,43.83,10825.0,41.2714,41.2996,41.2525,41.2996,10825.0
2023-06-29 11:40:00,43.83,43.9,43.83,43.86,18114.0,41.2996,41.3656,41.2996,41.3279,18114.0
2023-06-29 11:45:00,43.86,43.89,43.84,43.84,11564.0,41.3279,41.3562,41.309,41.309,11564.0
2023-06-29 11:50:00,43.85,43.9,43.82,43.9,13274.0,41.3185,41.3656,41.2902,41.3656,13274.0
2023-06-29 11:55:00,43.9,43.9,43.83,43.85,22095.0,41.3656,41.3656,41.2996,41.3185,22095.0
2023-06-29 12:00:00,43.86,43.9,43.85,43.89,10483.0,41.3279,41.3656,41.3185,41.3562,10483.0
2023-06-29 12:05:00,43.89,43.94,43.89,43.94,13743.0,41.3562,41.4033,41.3562,41.4033,13743.0
2023-06-29 12:10:00,43.94,43.95,43.91,43.92,15766.0,41.4033,41.4127,41.375,41.3844,15766.0
2023-06-29 12:15:00,43.93,44.0,43.92,44.0,9367.0,41.3938,41.4598,41.3844,41.4598,9367.0
2023-06-29 12:20:00,43.99,44.06,43.99,44.05,14558.0,41.4504,41.5163,41.4504,41.5069,14558.0
2023-06-29 12:25:00,44.05,44.11,44.05,44.08,24515.0,41.5069,41.5635,41.5069,41.5352,24515.0
2023-06-29 12:30:00,44.08,44.11,44.06,44.09,10487.0,41.5352,41.5635,41.5163,41.5446,10487.0
2023-06-29 12:35:00,44.1,44.13,44.1,44.11,13535.0,41.554,41.5823,41.554,41.5635,13535.0
2023-06-29 12:40:00,44.11,44.11,44.08,44.08,16124.0,41.5635,41.5635,41.5352,41.5352,16124.0
2023-06-29 12:45:00,44.09,44.09,44.07,44.09,17004.0,41.5446,41.5446,41.5258,41.5446,17004.0
2023-06-29 12:50:00,44.09,44.11,44.08,44.09,12779.0,41.5446,41.5635,41.5352,41.5446,12779.0
2023-06-29 12:55:00,44.09,44.12,44.08,44.11,23670.0,41.5446,41.5729,41.5352,41.5635,23670.0
2023-06-29 13:00:00,44.1,44.11,44.07,44.08,17362.0,41.554,41.5635,41.5258,41.5352,17362.0
2023-06-29 13:05:00,44.07,44.08,44.03,44.07,29567.0,41.5258,41.5352,41.4881,41.5258,29567.0
2023-06-29 13:10:00,44.08,44.08,44.02,44.05,19806.0,41.5352,41.5352,41.4787,41.5069,19806.0
2023-06-29 13:15:00,44.05,44.11,44.05,44.11,11736.0,41.5069,41.5635,41.5069,41.5635,11736.0
2023-06-29 13:20:00,44.11,44.12,44.07,44.09,15226.0,41.5635,41.5729,41.5258,41.5446,15226.0
2023-06-29 13:25:00,44.09,44.12,44.09,44.12,7440.0,41.5446,41.5729,41.5446,41.5729,7440.0
2023-06-29 13:30:00,44.12,44.13,44.1,44.11,18903.0,41.5729,41.5823,41.554,41.5635,18903.0
2023-06-29 13:35:00,44.12,44.14,44.1,44.13,17746.0,41.5729,41.5917,41.554,41.5823,17746.0
2023-06-29 13:40:00,44.13,44.15,44.11,44.13,14007.0,41.5823,41.6011,41.5635,41.5823,14007.0
2023-06-29 13:45:00,44.13,44.15,44.1,44.11,12876.0,41.5823,41.6011,41.554,41.5635,12876.0
2023-06-29 13:50:00,44.1,44.11,44.07,44.08,13441.0,41.554,41.5635,41.5258,41.5352,13441.0
2023-06-29 13:55:00,44.08,44.09,44.05,44.07,23002.0,41.5352,41.5446,41.5069,41.5258,23002.0
2023-06-29 14:00:00,44.07,44.07,43.99,44.0,21021.0,41.5258,41.5258,41.4504,41.4598,21021.0
2023-06-29 14:05:00,43.99,44.02,43.97,44.02,21987.0,41.4504,41.4787,41.4315,41.4787,21987.0
2023-06-29 14:10:00,44.01,44.06,43.99,44.05,11830.0,41.4692,41.5163,41.4504,41.5069,11830.0
2023-06-29 14:15:00,44.05,44.09,44.05,44.09,13416.0,41.5069,41.5446,41.5069,41.5446,13416.0
2023-06-29 14:20:00,44.09,44.12,44.07,44.12,14530.0,41.5446,41.5729,41.5258,41.5729,14530.0
2023-06-29 14:25:00,44.12,44.12,44.08,44.09,17418.0,41.5729,41.5729,41.5352,41.5446,17418.0
2023-06-29 14:30:00,44.1,44.11,44.07,44.09,16521.0,41.554,41.5635,41.5258,41.5446,16521.0
2023-06-29 14:35:00,44.09,44.12,44.09,44.11,11101.0,41.5446,41.5729,41.5446,41.5635,11101.0
2023-06-29 14:40:00,44.1,44.1,44.07,44.09,24571.0,41.554,41.554,41.5258,41.5446,24571.0
2023-06-29 14:45:00,44.09,44.13,44.09,44.12,11206.0,41.5446,41.5823,41.5446,41.5729,11206.0
2023-06-29 14:50:00,44.12,44.12,44.09,44.11,13122.0,41.5729,41.5729,41.5446,41.5635,13122.0
2023-06-29 14:55:00,44.11,44.15,44.11,44.15,9197.0,41.5635,41.6011,41.5635,41.6011,9197.0
2023-06-29 15:00:00,44.15,44.17,44.14,44.16,12817.0,41.6011,41.62,41.5917,41.6106,12817.0
2023-06-29 15:05:00,44.16,44.18,44.15,44.18,11786.0,41.6106,41.6294,41.6011,41.6294,11786.0
2023-06-29 15:10:00,44.18,44.18,44.16,44.16,14742.0,41.6294,41.6294,41.6106,41.6106,14742.0
2023-06-29 15:15:00,44.16,44.18,44.15,44.16,19258.0,41.6106,41.6294,41.6011,41.6106,19258.0
2023-06-29 15:20:00,44.16,44.2,44.16,44.19,17560.0,41.6106,41.6483,41.6106,41.6388,17560.0
2023-06-29 15:25:00,44.19,44.19,44.15,44.17,31374.0,41.6388,41.6388,41.6011,41.62,31374.0
2023-06-29 15:30:00,44.16,44.19,44.14,44.16,20592.0,41.6106,41.6388,41.5917,41.6106,20592.0
2023-06-29 15:35:00,44.16,44.16,44.08,44.09,24068.0,41.6106,41.6106,41.5352,41.5446,24068.0
2023-06-29 15:40:00,44.09,44.13,44.08,44.11,28652.0,41.5446,41.5823,41.5352,41.5635,28652.0
2023-06-29 15:45:00,44.1,44.16,44.08,44.14,55589.0,41.554,41.6106,41.5352,41.5917,55589.0
2023-06-29 15:50:00,44.13,44.2,44.13,44.15,91125.0,41.5823,41.6483,41.5823,41.6011,91125.0
2023-06-29 15:55:00,44.15,44.21,44.14,44.2,203166.0,41.6011,41.6577,41.5917,41.6483,203166.0
2023-06-30 09:30:00,44.64,44.74,44.5,44.54,49444.0,42.0629,42.1571,41.9309,41.9686,49444.0
2023-06-30 09:35:00,44.49,44.51,44.43,44.46,9511.0,41.9215,41.9404,41.865,41.8932,9511.0
2023-06-30 09:40:00,44.47,44.51,44.39,44.42,14305.0,41.9027,41.9404,41.8273,41.8556,14305.0
2023-06-30 09:45:00,44.4,44.4,44.2,44.25,11522.0,41.8367,41.8367,41.6483,41.6954,11522.0
2023-06-30 09:50:00,44.26,44.37,44.25,44.34,26810.0,41.7048,41.8084,41.6954,41.7802,26810.0
2023-06-30 09:55:00,44.36,44.45,44.35,44.37,11414.0,41.799,41.8838,41.7896,41.8084,11414.0
2023-06-30 10:00:00,44.37,44.42,44.37,44.41,11657.0,41.8084,41.8556,41.8084,41.8461,11657.0
2023-06-30 10:05:00,44.4,44.44,44.36,44.44,15547.0,41.8367,41.8744,41.799,41.8744,15547.0
2023-06-30 10:10:00,44.46,44.47,44.4,44.43,9337.0,41.8932,41.9027,41.8367,41.865,9337.0
2023-06-30 10:15:00,44.4,44.43,44.36,44.36,10325.0,41.8367,41.865,41.799,41.799,10325.0
2023-06-30 10:20:00,44.37,44.38,44.34,44.36,21150.0,41.8084,41.8179,41.7802,41.799,21150.0
2023-06-30 10:25:00,44.35,44.44,44.35,44.44,7929.0,41.7896,41.8744,41.7896,41.8744,7929.0
2023-06-30 10:30:00,44.45,44.47,44.42,44.43,9576.0,41.8838,41.9027,41.8556,41.865,9576.0
2023-06-30 10:35:00,44.42,44.42,44.26,44.27,16556.0,41.8556,41.8556,41.7048,41.7142,16556.0
2023-06-30 10:40:00,44.27,44.3,44.25,44.28,15043.0,41.7142,41.7425,41.6954,41.7236,15043.0
2023-06-30 10:45:00,44.27,44.28,44.19,44.2,13636.0,41.7142,41.7236,41.6388,41.6483,13636.0
2023-06-30 10:50:00,44.2,44.26,44.19,44.25,13721.0,41.6483,41.7048,41.6388,41.6954,13721.0
2023-06-30 10:55:00,44.26,44.3,44.23,44.3,11797.0,41.7048,41.7425,41.6765,41.7425,11797.0
2023-06-30 11:00:00,44.3,44.33,44.27,44.33,7649.0,41.7425,41.7708,41.7142,41.7708,7649.0
2023-06-30 11:05:00,44.33,44.35,44.32,44.35,8888.0,41.7708,41.7896,41.7613,41.7896,8888.0
2023-06-30 11:10:00,44.35,44.38,44.33,44.34,9979.0,41.7896,41.8179,41.7708,41.7802,9979.0
2023-06-30 11:15:00,44.33,44.37,44.33,44.37,7982.0,41.7708,41.8084,41.7708,41.8084,7982.0
2023-06-30 11:20:00,44.36,44.39,44.36,44.38,10585.0,41.799,41.8273,41.799,41.8179,10585.0
2023-06-30 11:25:00,44.38,44.4,44.34,44.36,12297.0,41.8179,41.8367,41.7802,41.799,12297.0
2023-06-30 11:30:00,44.36,44.37,44.31,44.36,12013.0,41.799,41.8084,41.7519,41.799,12013.0
2023-06-30 11:35:00,44.36,44.43,44.36,44.42,12448.0,41.799,41.865,41.799,41.8556,12448.0
2023-06-30 11:40:00,44.41,44.43,44.38,44.41,12740.0,41.8461,41.865,41.8179,41.8461,12740.0
2023-06-30 11:45:00,44.42,44.45,44.42,44.43,5399.0,41.8556,41.8838,41.8556,41.865,5399.0
2023-06-30 11:50:00,44.43,44.43,44.38,44.39,6505.0,41.865,41.865,41.8179,41.8273,6505.0
2023-06-30 11:55:00,44.37,44.42,44.36,44.41,11130.0,41.8084,41.8556,41.799,41.8461,11130.0
2023-06-30 12:00:00,44.41,44.44,44.38,44.39,9977.0,41.8461,41.8744,41.8179,41.8273,9977.0
2023-06-30 12:05:00,44.39,44.41,44.38,44.4,7027.0,41.8273,41.8461,41.8179,41.8367,7027.0
2023-06-30 12:10:00,44.4,44.42,44.38,44.4,9955.0,41.8367,41.8556,41.8179,41.8367,9955.0
2023-06-30 12:15:00,44.4,44.43,44.38,44.43,8100.0,41.8367,41.865,41.8179,41.865,8100.0
2023-06-30 12:20:00,44.42,44.43,44.41,44.43,5686.0,41.8556,41.865,41.8461,41.865,5686.0
2023-06-30 12:25:00,44.43,44.47,44.43,44.45,11477.0,41.865,41.9027,41.865,41.8838,11477.0
2023-06-30 12:30:00,44.44,44.46,44.4,44.41,7178.0,41.8744,41.8932,41.8367,41.8461,7178.0
2023-06-30 12:35:00,44.41,44.45,44.4,44.43,15402.0,41.8461,41.8838,41.8367,41.865,15402.0
2023-06-30 12:40:00,44.43,44.43,44.41,44.41,8054.0,41.865,41.865,41.8461,41.8461,8054.0
2023-06-30 12:45:00,44.42,44.43,44.4,44.41,5509.0,41.8556,41.865,41.8367,41.8461,5509.0
2023-06-30 12:50:00,44.41,44.44,44.4,44.44,5055.0,41.8461,41.8744,41.8367,41.8744,5055.0
2023-06-30 12:55:00,44.43,44.45,44.43,44.44,4974.0,41.865,41.8838,41.865,41.8744,4974.0
2023-06-30 13:00:00,44.44,44.44,44.39,44.41,13177.0,41.8744,41.8744,41.8273,41.8461,13177.0
2023-06-30 13:05:00,44.41,44.43,44.41,44.43,3782.0,41.8461,41.865,41.8461,41.865,3782.0
2023-06-30 13:10:00,44.42,44.43,44.41,44.42,5304.0,41.8556,41.865,41.8461,41.8556,5304.0
2023-06-30 13:15:00,44.43,44.47,44.42,44.46,25811.0,41.865,41.9027,41.8556,41.8932,25811.0
2023-06-30 13:20:00,44.46,44.47,44.44,44.47,6589.0,41.8932,41.9027,41.8744,41.9027,6589.0
2023-06-30 13:25:00,44.46,44.48,44.46,44.48,4757.0,41.8932,41.9121,41.8932,41.9121,4757.0
2023-06-30 13:30:00,44.48,44.52,44.47,44.51,10110.0,41.9121,41.9498,41.9027,41.9404,10110.0
2023-06-30 13:35:00,44.52,44.52,44.49,44.5,10153.0,41.9498,41.9498,41.9215,41.9309,10153.0
2023-06-30 13:40:00,44.5,44.5,44.46,44.48,8475.0,41.9309,41.9309,41.8932,41.9121,8475.0
2023-06-30 13:45:00,44.48,44.54,44.48,44.54,10666.0,41.9121,41.9686,41.9121,41.9686,10666.0
2023-06-30 13:50:00,44.54,44.56,44.53,44.54,8152.0,41.9686,41.9875,41.9592,41.9686,8152.0
2023-06-30 13:55:00,44.55,44.57,44.53,44.55,29776.0,41.9781,41.9969,41.9592,41.9781,29776.0
2023-06-30 14:00:00,44.55,44.57,44.55,44.56,8425.0,41.9781,41.9969,41.9781,41.9875,8425.0
2023-06-30 14:05:00,44.57,44.61,44.55,44.61,13417.0,41.9969,42.0346,41.9781,42.0346,13417.0
2023-06-30 14:10:00,44.61,44.62,44.59,44.59,17901.0,42.0346,42.044,42.0157,42.0157,17901.0
2023-06-30 14:15:00,44.6,44.6,44.55,44.55,6041.0,42.0252,42.0252,41.9781,41.9781,6041.0
2023-06-30 14:20:00,44.55,44.55,44.48,44.5,13302.0,41.9781,41.9781,41.9121,41.9309,13302.0
2023-06-30 14:25:00,44.5,44.57,44.49,44.55,10553.0,41.9309,41.9969,41.9215,41.9781,10553.0
2023-06-30 14:30:00,44.55,44.57,44.54,44.57,9862.0,41.9781,41.9969,41.9686,41.9969,9862.0
2023-06-30 14:35:00,44.57,44.61,44.57,44.6,20507.0,41.9969,42.0346,41.9969,42.0252,20507.0
2023-06-30 14:40:00,44.59,44.63,44.57,44.62,11490.0,42.0157,42.0534,41.9969,42.044,11490.0
2023-06-30 14:45:00,44.62,44.62,44.58,44.6,19018.0,42.044,42.044,42.0063,42.0252,19018.0
2023-06-30 14:50:00,44.59,44.6,44.57,44.58,10841.0,42.0157,42.0252,41.9969,42.0063,10841.0
2023-06-30 14:55:00,44.58,44.58,44.54,44.55,10604.0,42.0063,42.0063,41.9686,41.9781,10604.0
2023-06-30 15:00:00,44.55,44.59,44.55,44.59,13551.0,41.9781,42.0157,41.9781,42.0157,13551.0
2023-06-30 15:05:00,44.57,44.59,44.55,44.57,9628.0,41.9969,42.0157,41.9781,41.9969,9628.0
2023-06-30 15:10:00,44.57,44.61,44.55,44.59,14567.0,41.9969,42.0346,41.9781,42.0157,14567.0
2023-06-30 15:15:00,44.6,44.63,44.59,44.62,13420.0,42.0252,42.0534,42.0157,42.044,13420.0
2023-06-30 15:20:00,44.63,44.63,44.54,44.54,15885.0,42.0534,42.0534,41.9686,41.9686,15885.0
2023-06-30 15:25:00,44.54,44.56,44.53,44.55,17774.0,41.9686,41.9875,41.9592,41.9781,17774.0
2023-06-30 15:30:00,44.55,44.57,44.54,44.55,18746.0,41.9781,41.9969,41.9686,41.9781,18746.0
2023-06-30 15:35:00,44.55,44.56,44.51,44.54,43389.0,41.9781,41.9875,41.9404,41.9686,43389.0
2023-06-30 15:40:00,44.54,44.55,44.51,44.53,25343.0,41.9686,41.9781,41.9404,41.9592,25343.0
2023-06-30 15:45:00,44.52,44.58,44.52,44.56,38593.0,41.9498,42.0063,41.9498,41.9875,38593.0
2023-06-30 15:50:00,44.56,44.62,44.56,44.61,101463.0,41.9875,42.044,41.9875,42.0346,101463.0
2023-06-30 15:55:00,44.61,44.62,44.48,44.52,335267.0,42.0346,42.044,41.9121,41.9498,335267.0
2023-07-03 09:30:00,44.62,44.8,44.58,44.78,46809.0,42.044,42.2136,42.0063,42.1948,46809.0
2023-07-03 09:35:00,44.78,44.91,44.78,44.89,25590.0,42.1948,42.3173,42.1948,42.2984,25590.0
2023-07-03 09:40:00,44.89,45.03,44.79,45.01,27143.0,42.2984,42.4303,42.2042,42.4115,27143.0
2023-07-03 09:45:00,45.02,45.06,44.92,44.98,27103.0,42.4209,42.4586,42.3267,42.3832,27103.0
2023-07-03 09:50:00,45.0,45.0,44.82,44.89,19235.0,42.4021,42.4021,42.2325,42.2984,19235.0
2023-07-03 09:55:00,44.88,44.89,44.83,44.87,8768.0,42.289,42.2984,42.2419,42.2796,8768.0
2023-07-03 10:00:00,44.89,45.02,44.86,45.0,27438.0,42.2984,42.4209,42.2702,42.4021,27438.0
2023-07-03 10:05:00,44.99,45.06,44.97,45.04,13903.0,42.3927,42.4586,42.3738,42.4398,13903.0
2023-07-03 10:10:00,45.03,45.03,44.92,45.02,17294.0,42.4303,42.4303,42.3267,42.4209,17294.0
2023-07-03 10:15:00,45.02,45.09,45.02,45.07,11745.0,42.4209,42.4869,42.4209,42.468,11745.0
2023-07-03 10:20:00,45.05,45.09,45.0,45.04,20110.0,42.4492,42.4869,42.4021,42.4398,20110.0
2023-07-03 10:25:00,45.05,45.08,45.0,45.05,17421.0,42.4492,42.4775,42.4021,42.4492,17421.0
2023-07-03 10:30:00,45.06,45.09,45.03,45.06,12751.0,42.4586,42.4869,42.4303,42.4586,12751.0
2023-07-03 10:35:00,45.05,45.11,45.03,45.1,13703.0,42.4492,42.5057,42.4303,42.4963,13703.0
2023-07-03 10:40:00,45.11,45.16,45.07,45.08,31518.0,42.5057,42.5528,42.468,42.4775,31518.0
2023-07-03 10:45:00,45.08,45.16,45.07,45.08,11767.0,42.4775,42.5528,42.468,42.4775,11767.0
2023-07-03 10:50:00,45.07,45.08,45.0,45.05,15322.0,42.468,42.4775,42.4021,42.4492,15322.0
2023-07-03 10:55:00,45.05,45.11,45.04,45.1,11899.0,42.4492,42.5057,42.4398,42.4963,11899.0
2023-07-03 11:00:00,45.1,45.17,45.09,45.13,13532.0,42.4963,42.5623,42.4869,42.5246,13532.0
2023-07-03 11:05:00,45.13,45.22,45.13,45.22,12686.0,42.5246,42.6094,42.5246,42.6094,12686.0
2023-07-03 11:10:00,45.23,45.23,45.19,45.22,16863.0,42.6188,42.6188,42.5811,42.6094,16863.0
2023-07-03 11:15:00,45.22,45.22,45.18,45.2,16652.0,42.6094,42.6094,42.5717,42.5905,16652.0
2023-07-03 11:20:00,45.2,45.2,45.16,45.16,13209.0,42.5905,42.5905,42.5528,42.5528,13209.0
2023-07-03 11:25:00,45.16,45.24,45.16,45.23,14799.0,42.5528,42.6282,42.5528,42.6188,14799.0
2023-07-03 11:30:00,45.23,45.26,45.2,45.25,34306.0,42.6188,42.6471,42.5905,42.6376,34306.0
2023-07-03 11:35:00,45.25,45.31,45.23,45.27,26487.0,42.6376,42.6942,42.6188,42.6565,26487.0
2023-07-03 11:40:00,45.27,45.3,45.26,45.27,12598.0,42.6565,42.6848,42.6471,42.6565,12598.0
2023-07-03 11:45:00,45.27,45.32,45.26,45.3,16935.0,42.6565,42.7036,42.6471,42.6848,16935.0
2023-07-03 11:50:00,45.3,45.32,45.28,45.32,12054.0,42.6848,42.7036,42.6659,42.7036,12054.0
2023-07-03 11:55:00,45.31,45.32,45.26,45.27,14241.0,42.6942,42.7036,42.6471,42.6565,14241.0
2023-07-03 12:00:00,45.27,45.29,45.26,45.27,11999.0,42.6565,42.6753,42.6471,42.6565,11999.0
2023-07-03 12:05:00,45.27,45.32,45.27,45.31,15773.0,42.6565,42.7036,42.6565,42.6942,15773.0
2023-07-03 12:10:00,45.3,45.3,45.26,45.26,11478.0,42.6848,42.6848,42.6471,42.6471,11478.0
2023-07-03 12:15:00,45.27,45.28,45.18,45.19,9003.0,42.6565,42.6659,42.5717,42.5811,9003.0
2023-07-03 12:20:00,45.19,45.21,45.16,45.18,11772.0,42.5811,42.6,42.5528,42.5717,11772.0
2023-07-03 12:25:00,45.18,45.21,45.12,45.15,31514.0,42.5717,42.6,42.5151,42.5434,31514.0
2023-07-03 12:30:00,45.14,45.14,45.1,45.12,13524.0,42.534,42.534,42.4963,42.5151,13524.0
2023-07-03 12:35:00,45.12,45.12,45.07,45.09,21260.0,42.5151,42.5151,42.468,42.4869,21260.0
2023-07-03 12:40:00,45.08,45.09,45.03,45.04,18704.0,42.4775,42.4869,42.4303,42.4398,18704.0
2023-07-03 12:45:00,45.03,45.06,45.01,45.04,24047.0,42.4303,42.4586,42.4115,42.4398,24047.0
2023-07-03 12:50:00,45.04,45.05,44.99,45.03,33896.0,42.4398,42.4492,42.3927,42.4303,33896.0
2023-07-03 12:55:00,45.03,45.09,44.99,45.05,102801.0,42.4303,42.4869,42.3927,42.4492,102801.0
2023-07-05 09:30:00,44.69,44.78,44.52,44.73,75496.0,42.11,42.1948,41.9498,42.1477,75496.0
2023-07-05 09:35:00,44.73,44.75,44.61,44.71,33704.0,42.1477,42.1665,42.0346,42.1288,33704.0
2023-07-05 09:40:00,44.69,44.73,44.58,44.61,49420.0,42.11,42.1477,42.0063,42.0346,49420.0
2023-07-05 09:45:00,44.57,44.73,44.56,44.7,40034.0,41.9969,42.1477,41.9875,42.1194,40034.0
2023-07-05 09:50:00,44.68,44.75,44.63,44.63,22777.0,42.1005,42.1665,42.0534,42.0534,22777.0
2023-07-05 09:55:00,44.62,44.66,44.56,44.65,22662.0,42.044,42.0817,41.9875,42.0723,22662.0
2023-07-05 10:00:00,44.64,44.73,44.6,44.72,21114.0,42.0629,42.1477,42.0252,42.1382,21114.0
2023-07-05 10:05:00,44.72,44.78,44.67,44.76,24319.0,42.1382,42.1948,42.0911,42.1759,24319.0
2023-07-05 10:10:00,44.74,44.77,44.69,44.73,27861.0,42.1571,42.1854,42.11,42.1477,27861.0
2023-07-05 10:15:00,44.73,44.75,44.7,44.73,19695.0,42.1477,42.1665,42.1194,42.1477,19695.0
2023-07-05 10:20:00,44.73,44.77,44.67,44.71,23048.0,42.1477,42.1854,42.0911,42.1288,23048.0
2023-07-05 10:25:00,44.7,44.71,44.64,44.69,19229.0,42.1194,42.1288,42.0629,42.11,19229.0
2023-07-05 10:30:00,44.7,44.74,44.68,44.68,18541.0,42.1194,42.1571,42.1005,42.1005,18541.0
2023-07-05 10:35:00,44.68,44.71,44.65,44.7,27758.0,42.1005,42.1288,42.0723,42.1194,27758.0
2023-07-05 10:40:00,44.7,44.78,44.69,44.78,15992.0,42.1194,42.1948,42.11,42.1948,15992.0
2023-07-05 10:45:00,44.78,44.79,44.68,44.71,16703.0,42.1948,42.2042,42.1005,42.1288,16703.0
2023-07-05 10:50:00,44.7,44.83,44.68,44.83,47548.0,42.1194,42.2419,42.1005,42.2419,47548.0
2023-07-05 10:55:00,44.83,44.87,44.82,44.85,19639.0,42.2419,42.2796,42.2325,42.2607,19639.0
2023-07-05 11:00:00,44.85,44.89,44.83,44.88,17899.0,42.2607,42.2984,42.2419,42.289,17899.0
2023-07-05 11:05:00,44.87,44.87,44.82,44.83,20525.0,42.2796,42.2796,42.2325,42.2419,20525.0
2023-07-05 11:10:00,44.83,44.93,44.82,44.93,22592.0,42.2419,42.3361,42.2325,42.3361,22592.0
2023-07-05 11:15:00,44.92,44.95,44.91,44.94,16577.0,42.3267,42.355,42.3173,42.3455,16577.0
2023-07-05 11:20:00,44.95,45.01,44.95,45.0,15496.0,42.355,42.4115,42.355,42.4021,15496.0
2023-07-05 11:25:00,45.0,45.04,44.98,45.02,17837.0,42.4021,42.4398,42.3832,42.4209,17837.0
2023-07-05 11:30:00,45.02,45.1,45.02,45.09,11755.0,42.4209,42.4963,42.4209,42.4869,11755.0
2023-07-05 11:35:00,45.1,45.12,45.03,45.05,13001.0,42.4963,42.5151,42.4303,42.4492,13001.0
2023-07-05 11:40:00,45.06,45.09,45.02,45.09,9576.0,42.4586,42.4869,42.4209,42.4869,9576.0
2023-07-05 11:45:00,45.09,45.1,45.03,45.04,12606.0,42.4869,42.4963,42.4303,42.4398,12606.0
2023-07-05 11:50:00,45.04,45.04,44.95,44.96,10622.0,42.4398,42.4398,42.355,42.3644,10622.0
2023-07-05 11:55:00,44.96,44.96,44.92,44.95,16231.0,42.3644,42.3644,42.3267,42.355,16231.0
2023-07-05 12:00:00,44.95,44.96,44.93,44.95,16448.0,42.355,42.3644,42.3361,42.355,16448.0
2023-07-05 12:05:00,44.96,44.96,44.92,44.94,10847.0,42.3644,42.3644,42.3267,42.3455,10847.0
2023-07-05 12:10:00,44.94,44.94,44.91,44.91,8228.0,42.3455,42.3455,42.3173,42.3173,8228.0
2023-07-05 12:15:00,44.92,44.93,44.9,44.91,8714.0,42.3267,42.3361,42.3078,42.3173,8714.0
2023-07-05 12:20:00,44.91,44.94,44.9,44.94,7838.0,42.3173,42.3455,42.3078,42.3455,7838.0
2023-07-05 12:25:00,44.93,44.93,44.9,44.9,5207.0,42.3361,42.3361,42.3078,42.3078,5207.0
2023-07-05 12:30:00,44.9,44.9,44.83,44.84,14295.0,42.3078,42.3078,42.2419,42.2513,14295.0
2023-07-05 12:35:00,44.84,44.86,44.81,44.84,15188.0,42.2513,42.2702,42.223,42.2513,15188.0
2023-07-05 12:40:00,44.84,44.86,44.82,44.82,6017.0,42.2513,42.2702,42.2325,42.2325,6017.0
2023-07-05 12:45:00,44.83,44.85,44.81,44.84,6954.0,42.2419,42.2607,42.223,42.2513,6954.0
2023-07-05 12:50:00,44.85,44.86,44.81,44.82,9836.0,42.2607,42.2702,42.223,42.2325,9836.0
2023-07-05 12:55:00,44.83,44.86,44.83,44.84,5156.0,42.2419,42.2702,42.2419,42.2513,5156.0
2023-07-05 13:00:00,44.84,44.88,44.84,44.85,8596.0,42.2513,42.289,42.2513,42.2607,8596.0
2023-07-05 13:05:00,44.85,44.86,44.83,44.84,6776.0,42.2607,42.2702,42.2419,42.2513,6776.0
2023-07-05 13:10:00,44.84,44.85,44.81,44.81,19459.0,42.2513,42.2607,42.223,42.223,19459.0
2023-07-05 13:15:00,44.8,44.84,44.78,44.84,14764.0,42.2136,42.2513,42.1948,42.2513,14764.0
2023-07-05 13:20:00,44.83,44.86,44.83,44.85,6785.0,42.2419,42.2702,42.2419,42.2607,6785.0
2023-07-05 13:25:00,44.84,44.84,44.75,44.77,31764.0,42.2513,42.2513,42.1665,42.1854,31764.0
2023-07-05 13:30:00,44.78,44.8,44.78,44.79,15050.0,42.1948,42.2136,42.1948,42.2042,15050.0
2023-07-05 13:35:00,44.78,44.81,44.77,44.8,7805.0,42.1948,42.223,42.1854,42.2136,7805.0
2023-07-05 13:40:00,44.8,44.85,44.8,44.84,7109.0,42.2136,42.2607,42.2136,42.2513,7109.0
2023-07-05 13:45:00,44.84,44.88,44.84,44.87,8024.0,42.2513,42.289,42.2513,42.2796,8024.0
2023-07-05 13:50:00,44.87,44.89,44.86,44.87,5113.0,42.2796,42.2984,42.2702,42.2796,5113.0
2023-07-05 13:55:00,44.86,44.86,44.84,44.84,7494.0,42.2702,42.2702,42.2513,42.2513,7494.0
2023-07-05 14:00:00,44.84,44.86,44.83,44.84,10201.0,42.2513,42.2702,42.2419,42.2513,10201.0
2023-07-05 14:05:00,44.84,44.85,44.8,44.8,10814.0,42.2513,42.2607,42.2136,42.2136,10814.0
2023-07-05 14:10:00,44.8,44.82,44.78,44.8,37080.0,42.2136,42.2325,42.1948,42.2136,37080.0
2023-07-05 14:15:00,44.79,44.79,44.72,44.76,15207.0,42.2042,42.2042,42.1382,42.1759,15207.0
2023-07-05 14:20:00,44.74,44.76,44.72,44.75,12724.0,42.1571,42.1759,42.1382,42.1665,12724.0
2023-07-05 14:25:00,44.74,44.78,44.74,44.77,7047.0,42.1571,42.1948,42.1571,42.1854,7047.0
2023-07-05 14:30:00,44.77,44.78,44.75,44.76,9779.0,42.1854,42.1948,42.1665,42.1759,9779.0
2023-07-05 14:35:00,44.76,44.77,44.75,44.77,13712.0,42.1759,42.1854,42.1665,42.1854,13712.0
2023-07-05 14:40:00,44.76,44.79,44.76,44.78,11518.0,42.1759,42.2042,42.1759,42.1948,11518.0
2023-07-05 14:45:00,44.77,44.78,44.74,44.75,23665.0,42.1854,42.1948,42.1571,42.1665,23665.0
2023-07-05 14:50:00,44.75,44.79,44.74,44.78,16671.0,42.1665,42.2042,42.1571,42.1948,16671.0
2023-07-05 14:55:00,44.78,44.78,44.69,44.72,64357.0,42.1948,42.1948,42.11,42.1382,64357.0
2023-07-05 15:00:00,44.72,44.73,44.71,44.73,18605.0,42.1382,42.1477,42.1288,42.1477,18605.0
2023-07-05 15:05:00,44.73,44.76,44.7,44.7,37397.0,42.1477,42.1759,42.1194,42.1194,37397.0
2023-07-05 15:10:00,44.71,44.74,44.69,44.74,19740.0,42.1288,42.1571,42.11,42.1571,19740.0
2023-07-05 15:15:00,44.75,44.76,44.73,44.75,10235.0,42.1665,42.1759,42.1477,42.1665,10235.0
2023-07-05 15:20:00,44.75,44.76,44.69,44.7,18958.0,42.1665,42.1759,42.11,42.1194,18958.0
2023-07-05 15:25:00,44.69,44.69,44.65,44.65,21744.0,42.11,42.11,42.0723,42.0723,21744.0
2023-07-05 15:30:00,44.65,44.66,44.61,44.62,27017.0,42.0723,42.0817,42.0346,42.044,27017.0
2023-07-05 15:35:00,44.62,44.67,44.61,44.66,51377.0,42.044,42.0911,42.0346,42.0817,51377.0
2023-07-05 15:40:00,44.67,44.7,44.64,44.65,35879.0,42.0911,42.1194,42.0629,42.0723,35879.0
2023-07-05 15:45:00,44.64,44.64,44.6,44.62,39803.0,42.0629,42.0629,42.0252,42.044,39803.0
2023-07-05 15:50:00,44.61,44.62,44.53,44.54,102447.0,42.0346,42.044,41.9592,41.9686,102447.0
2023-07-05 15:55:00,44.54,44.56,44.46,44.46,325144.0,41.9686,41.9875,41.8932,41.8932,325144.0
2023-07-06 09:30:00,43.81,43.86,43.65,43.71,80639.0,41.2808,41.3279,41.13,41.1865,80639.0
2023-07-06 09:35:00,43.72,43.92,43.64,43.71,45368.0,41.196,41.3844,41.1206,41.1865,45368.0
2023-07-06 09:40:00,43.7,43.71,43.42,43.44,30077.0,41.1771,41.1865,40.9133,40.9321,30077.0
2023-07-06 09:45:00,43.45,43.64,43.41,43.59,33951.0,40.9416,41.1206,40.9039,41.0735,33951.0
2023-07-06 09:50:00,43.59,43.7,43.58,43.67,28082.0,41.0735,41.1771,41.0641,41.1489,28082.0
2023-07-06 09:55:00,43.67,43.67,43.52,43.55,15918.0,41.1489,41.1489,41.0075,41.0358,15918.0
2023-07-06 10:00:00,43.56,43.58,43.47,43.48,29963.0,41.0452,41.0641,40.9604,40.9698,29963.0
2023-07-06 10:05:00,43.48,43.53,43.35,43.38,26085.0,40.9698,41.0169,40.8473,40.8756,26085.0
2023-07-06 10:10:00,43.39,43.47,43.36,43.43,36997.0,40.885,40.9604,40.8568,40.9227,36997.0
2023-07-06 10:15:00,43.45,43.45,43.36,43.37,25099.0,40.9416,40.9416,40.8568,40.8662,25099.0
2023-07-06 10:20:00,43.38,43.5,43.37,43.44,37809.0,40.8756,40.9887,40.8662,40.9321,37809.0
2023-07-06 10:25:00,43.44,43.45,43.3,43.31,26165.0,40.9321,40.9416,40.8002,40.8096,26165.0
2023-07-06 10:30:00,43.29,43.36,43.26,43.33,17410.0,40.7908,40.8568,40.7625,40.8285,17410.0
2023-07-06 10:35:00,43.34,43.36,43.27,43.27,22611.0,40.8379,40.8568,40.7719,40.7719,22611.0
2023-07-06 10:40:00,43.26,43.29,43.21,43.29,20970.0,40.7625,40.7908,40.7154,40.7908,20970.0
2023-07-06 10:45:00,43.29,43.32,43.25,43.26,17153.0,40.7908,40.8191,40.7531,40.7625,17153.0
2023-07-06 10:50:00,43.25,43.34,43.24,43.32,27002.0,40.7531,40.8379,40.7437,40.8191,27002.0
2023-07-06 10:55:00,43.32,43.34,43.29,43.32,15245.0,40.8191,40.8379,40.7908,40.8191,15245.0
2023-07-06 11:00:00,43.33,43.35,43.24,43.25,11315.0,40.8285,40.8473,40.7437,40.7531,11315.0
2023-07-06 11:05:00,43.26,43.3,43.25,43.26,11481.0,40.7625,40.8002,40.7531,40.7625,11481.0
2023-07-06 11:10:00,43.26,43.32,43.22,43.31,23945.0,40.7625,40.8191,40.7248,40.8096,23945.0
2023-07-06 11:15:00,43.32,43.32,43.22,43.22,14858.0,40.8191,40.8191,40.7248,40.7248,14858.0
2023-07-06 11:20:00,43.23,43.26,43.22,43.25,16350.0,40.7343,40.7625,40.7248,40.7531,16350.0
2023-07-06 11:25:00,43.25,43.31,43.24,43.27,13310.0,40.7531,40.8096,40.7437,40.7719,13310.0
2023-07-06 11:30:00,43.26,43.34,43.26,43.34,20191.0,40.7625,40.8379,40.7625,40.8379,20191.0
2023-07-06 11:35:00,43.34,43.35,43.28,43.33,18391.0,40.8379,40.8473,40.7814,40.8285,18391.0
2023-07-06 11:40:00,43.33,43.39,43.31,43.39,16470.0,40.8285,40.885,40.8096,40.885,16470.0
2023-07-06 11:45:00,43.39,43.41,43.35,43.39,29725.0,40.885,40.9039,40.8473,40.885,29725.0
2023-07-06 11:50:00,43.39,43.42,43.38,43.39,23830.0,40.885,40.9133,40.8756,40.885,23830.0
2023-07-06 11:55:00,43.39,43.47,43.38,43.46,14914.0,40.885,40.9604,40.8756,40.951,14914.0
2023-07-06 12:00:00,43.47,43.49,43.46,43.47,11642.0,40.9604,40.9792,40.951,40.9604,11642.0
2023-07-06 12:05:00,43.48,43.5,43.45,43.48,13474.0,40.9698,40.9887,40.9416,40.9698,13474.0
2023-07-06 12:10:00,43.48,43.49,43.46,43.48,8650.0,40.9698,40.9792,40.951,40.9698,8650.0
2023-07-06 12:15:00,43.49,43.52,43.46,43.47,18727.0,40.9792,41.0075,40.951,40.9604,18727.0
2023-07-06 12:20:00,43.48,43.5,43.46,43.47,6640.0,40.9698,40.9887,40.951,40.9604,6640.0
2023-07-06 12:25:00,43.46,43.46,43.41,43.41,4750.0,40.951,40.951,40.9039,40.9039,4750.0
2023-07-06 12:30:00,43.42,43.47,43.41,43.45,9620.0,40.9133,40.9604,40.9039,40.9416,9620.0
2023-07-06 12:35:00,43.44,43.48,43.43,43.44,7954.0,40.9321,40.9698,40.9227,40.9321,7954.0
2023-07-06 12:40:00,43.45,43.48,43.45,43.47,7711.0,40.9416,40.9698,40.9416,40.9604,7711.0
2023-07-06 12:45:00,43.47,43.49,43.46,43.48,8581.0,40.9604,40.9792,40.951,40.9698,8581.0
2023-07-06 12:50:00,43.48,43.53,43.48,43.53,12699.0,40.9698,41.0169,40.9698,41.0169,12699.0
2023-07-06 12:55:00,43.53,43.57,43.51,43.53,16632.0,41.0169,41.0546,40.9981,41.0169,16632.0
2023-07-06 13:00:00,43.52,43.54,43.49,43.52,6507.0,41.0075,41.0264,40.9792,41.0075,6507.0
2023-07-06 13:05:00,43.52,43.55,43.52,43.54,13241.0,41.0075,41.0358,41.0075,41.0264,13241.0
2023-07-06 13:10:00,43.54,43.58,43.54,43.57,12551.0,41.0264,41.0641,41.0264,41.0546,12551.0
2023-07-06 13:15:00,43.57,43.58,43.53,43.54,11659.0,41.0546,41.0641,41.0169,41.0264,11659.0
2023-07-06 13:20:00,43.54,43.6,43.54,43.59,10516.0,41.0264,41.0829,41.0264,41.0735,10516.0
2023-07-06 13:25:00,43.59,43.59,43.56,43.58,10948.0,41.0735,41.0735,41.0452,41.0641,10948.0
2023-07-06 13:30:00,43.58,43.61,43.57,43.61,12823.0,41.0641,41.0923,41.0546,41.0923,12823.0
2023-07-06 13:35:00,43.61,43.62,43.58,43.61,10831.0,41.0923,41.1017,41.0641,41.0923,10831.0
2023-07-06 13:40:00,43.61,43.66,43.6,43.64,13579.0,41.0923,41.1394,41.0829,41.1206,13579.0
2023-07-06 13:45:00,43.64,43.67,43.62,43.67,12296.0,41.1206,41.1489,41.1017,41.1489,12296.0
2023-07-06 13:50:00,43.67,43.69,43.65,43.66,12342.0,41.1489,41.1677,41.13,41.1394,12342.0
2023-07-06 13:55:00,43.66,43.69,43.64,43.69,17264.0,41.1394,41.1677,41.1206,41.1677,17264.0
2023-07-06 14:00:00,43.68,43.69,43.65,43.66,8459.0,41.1583,41.1677,41.13,41.1394,8459.0
2023-07-06 14:05:00,43.66,43.66,43.63,43.65,7507.0,41.1394,41.1394,41.1112,41.13,7507.0
2023-07-06 14:10:00,43.65,43.66,43.61,43.62,9014.0,41.13,41.1394,41.0923,41.1017,9014.0
2023-07-06 14:15:00,43.62,43.64,43.61,43.63,10607.0,41.1017,41.1206,41.0923,41.1112,10607.0
2023-07-06 14:20:00,43.63,43.65,43.61,43.64,13538.0,41.1112,41.13,41.0923,41.1206,13538.0
2023-07-06 14:25:00,43.64,43.66,43.61,43.65,10435.0,41.1206,41.1394,41.0923,41.13,10435.0
2023-07-06 14:30:00,43.66,43.7,43.65,43.69,12347.0,41.1394,41.1771,41.13,41.1677,12347.0
2023-07-06 14:35:00,43.69,43.7,43.67,43.69,19200.0,41.1677,41.1771,41.1489,41.1677,19200.0
2023-07-06 14:40:00,43.69,43.71,43.67,43.71,19842.0,41.1677,41.1865,41.1489,41.1865,19842.0
2023-07-06 14:45:00,43.71,43.76,43.69,43.76,10582.0,41.1865,41.2337,41.1677,41.2337,10582.0
2023-07-06 14:50:00,43.76,43.78,43.75,43.77,15225.0,41.2337,41.2525,41.2242,41.2431,15225.0
2023-07-06 14:55:00,43.77,43.82,43.77,43.8,14159.0,41.2431,41.2902,41.2431,41.2714,14159.0
2023-07-06 15:00:00,43.8,43.81,43.78,43.8,14525.0,41.2714,41.2808,41.2525,41.2714,14525.0
2023-07-06 15:05:00,43.8,43.83,43.78,43.83,20804.0,41.2714,41.2996,41.2525,41.2996,20804.0
2023-07-06 15:10:00,43.83,43.85,43.81,43.81,17509.0,41.2996,41.3185,41.2808,41.2808,17509.0
2023-07-06 15:15:00,43.81,43.84,43.81,43.83,20055.0,41.2808,41.309,41.2808,41.2996,20055.0
2023-07-06 15:20:00,43.83,43.83,43.78,43.8,14867.0,41.2996,41.2996,41.2525,41.2714,14867.0
2023-07-06 15:25:00,43.8,43.81,43.75,43.76,16170.0,41.2714,41.2808,41.2242,41.2337,16170.0
2023-07-06 15:30:00,43.76,43.77,43.72,43.77,24243.0,41.2337,41.2431,41.196,41.2431,24243.0
2023-07-06 15:35:00,43.77,43.84,43.76,43.83,26355.0,41.2431,41.309,41.2337,41.2996,26355.0
2023-07-06 15:40:00,43.82,43.86,43.79,43.84,50086.0,41.2902,41.3279,41.2619,41.309,50086.0
2023-07-06 15:45:00,43.84,43.86,43.79,43.86,54190.0,41.309,41.3279,41.2619,41.3279,54190.0
2023-07-06 15:50:00,43.86,43.88,43.79,43.8,125358.0,41.3279,41.3467,41.2619,41.2714,125358.0
2023-07-06 15:55:00,43.8,43.91,43.79,43.82,304986.0,41.2714,41.375,41.2619,41.2902,304986.0
2023-07-07 09:30:00,43.8,44.18,43.72,44.07,64946.0,41.2714,41.6294,41.196,41.5258,64946.0
2023-07-07 09:35:00,44.1,44.25,44.07,44.18,26007.0,41.554,41.6954,41.5258,41.6294,26007.0
2023-07-07 09:40:00,44.18,44.32,44.07,44.07,30715.0,41.6294,41.7613,41.5258,41.5258,30715.0
2023-07-07 09:45:00,44.07,44.14,44.01,44.12,42009.0,41.5258,41.5917,41.4692,41.5729,42009.0
2023-07-07 09:50:00,44.12,44.2,44.12,44.13,19866.0,41.5729,41.6483,41.5729,41.5823,19866.0
2023-07-07 09:55:00,44.11,44.18,44.1,44.17,8899.0,41.5635,41.6294,41.554,41.62,8899.0
2023-07-07 10:00:00,44.16,44.19,44.14,44.14,19712.0,41.6106,41.6388,41.5917,41.5917,19712.0
2023-07-07 10:05:00,44.14,44.17,44.1,44.16,20859.0,41.5917,41.62,41.554,41.6106,20859.0
2023-07-07 10:10:00,44.16,44.22,44.16,44.21,13924.0,41.6106,41.6671,41.6106,41.6577,13924.0
2023-07-07 10:15:00,44.2,44.21,44.13,44.21,20401.0,41.6483,41.6577,41.5823,41.6577,20401.0
2023-07-07 10:20:00,44.21,44.24,44.18,44.24,15442.0,41.6577,41.6859,41.6294,41.6859,15442.0
2023-07-07 10:25:00,44.23,44.31,44.22,44.3,20269.0,41.6765,41.7519,41.6671,41.7425,20269.0
2023-07-07 10:30:00,44.28,44.3,44.25,44.28,27045.0,41.7236,41.7425,41.6954,41.7236,27045.0
2023-07-07 10:35:00,44.28,44.36,44.28,44.35,106746.0,41.7236,41.799,41.7236,41.7896,106746.0
2023-07-07 10:40:00,44.36,44.37,44.33,44.33,10115.0,41.799,41.8084,41.7708,41.7708,10115.0
2023-07-07 10:45:00,44.3,44.31,44.24,44.26,8328.0,41.7425,41.7519,41.6859,41.7048,8328.0
2023-07-07 10:50:00,44.26,44.28,44.23,44.27,10101.0,41.7048,41.7236,41.6765,41.7142,10101.0
2023-07-07 10:55:00,44.28,44.35,44.26,44.32,10281.0,41.7236,41.7896,41.7048,41.7613,10281.0
2023-07-07 11:00:00,44.32,44.32,44.2,44.21,66647.0,41.7613,41.7613,41.6483,41.6577,66647.0
2023-07-07 11:05:00,44.2,44.23,44.15,44.15,47731.0,41.6483,41.6765,41.6011,41.6011,47731.0
2023-07-07 11:10:00,44.15,44.22,44.14,44.18,138396.0,41.6011,41.6671,41.5917,41.6294,138396.0
2023-07-07 11:15:00,44.18,44.18,44.13,44.15,93924.0,41.6294,41.6294,41.5823,41.6011,93924.0
2023-07-07 11:20:00,44.15,44.29,44.14,44.29,39781.0,41.6011,41.7331,41.5917,41.7331,39781.0
2023-07-07 11:25:00,44.3,44.33,44.28,44.31,21981.0,41.7425,41.7708,41.7236,41.7519,21981.0
2023-07-07 11:30:00,44.31,44.4,44.31,44.38,43571.0,41.7519,41.8367,41.7519,41.8179,43571.0
2023-07-07 11:35:00,44.39,44.41,44.34,44.34,30803.0,41.8273,41.8461,41.7802,41.7802,30803.0
2023-07-07 11:40:00,44.35,44.36,44.3,44.31,23119.0,41.7896,41.799,41.7425,41.7519,23119.0
2023-07-07 11:45:00,44.3,44.38,44.3,44.36,29808.0,41.7425,41.8179,41.7425,41.799,29808.0
2023-07-07 11:50:00,44.36,44.38,44.35,44.37,28670.0,41.799,41.8179,41.7896,41.8084,28670.0
2023-07-07 11:55:00,44.37,44.45,44.37,44.45,7705.0,41.8084,41.8838,41.8084,41.8838,7705.0
2023-07-07 12:00:00,44.45,44.49,44.44,44.48,28895.0,41.8838,41.9215,41.8744,41.9121,28895.0
2023-07-07 12:05:00,44.48,44.48,44.44,44.45,35662.0,41.9121,41.9121,41.8744,41.8838,35662.0
2023-07-07 12:10:00,44.45,44.45,44.38,44.39,31109.0,41.8838,41.8838,41.8179,41.8273,31109.0
2023-07-07 12:15:00,44.4,44.44,44.4,44.43,10296.0,41.8367,41.8744,41.8367,41.865,10296.0
2023-07-07 12:20:00,44.43,44.46,44.41,44.46,10154.0,41.865,41.8932,41.8461,41.8932,10154.0
2023-07-07 12:25:00,44.46,44.52,44.45,44.52,7175.0,41.8932,41.9498,41.8838,41.9498,7175.0
2023-07-07 12:30:00,44.51,44.56,44.51,44.53,23684.0,41.9404,41.9875,41.9404,41.9592,23684.0
2023-07-07 12:35:00,44.52,44.56,44.52,44.55,38300.0,41.9498,41.9875,41.9498,41.9781,38300.0
2023-07-07 12:40:00,44.55,44.62,44.54,44.61,39305.0,41.9781,42.044,41.9686,42.0346,39305.0
2023-07-07 12:45:00,44.61,44.61,44.52,44.54,16164.0,42.0346,42.0346,41.9498,41.9686,16164.0
2023-07-07 12:50:00,44.53,44.57,44.52,44.56,13247.0,41.9592,41.9969,41.9498,41.9875,13247.0
2023-07-07 12:55:00,44.56,44.62,44.54,44.62,14559.0,41.9875,42.044,41.9686,42.044,14559.0
2023-07-07 13:00:00,44.62,44.64,44.6,44.64,24855.0,42.044,42.0629,42.0252,42.0629,24855.0
2023-07-07 13:05:00,44.64,44.66,44.59,44.59,21830.0,42.0629,42.0817,42.0157,42.0157,21830.0
2023-07-07 13:10:00,44.59,44.6,44.53,44.54,43216.0,42.0157,42.0252,41.9592,41.9686,43216.0
2023-07-07 13:15:00,44.53,44.61,44.53,44.6,49602.0,41.9592,42.0346,41.9592,42.0252,49602.0
2023-07-07 13:20:00,44.59,44.64,44.59,44.61,43009.0,42.0157,42.0629,42.0157,42.0346,43009.0
2023-07-07 13:25:00,44.6,44.62,44.59,44.61,11286.0,42.0252,42.044,42.0157,42.0346,11286.0
2023-07-07 13:30:00,44.61,44.63,44.57,44.58,22523.0,42.0346,42.0534,41.9969,42.0063,22523.0
2023-07-07 13:35:00,44.57,44.57,44.48,44.49,30693.0,41.9969,41.9969,41.9121,41.9215,30693.0
2023-07-07 13:40:00,44.49,44.57,44.49,44.57,19077.0,41.9215,41.9969,41.9215,41.9969,19077.0
2023-07-07 13:45:00,44.57,44.57,44.53,44.55,11061.0,41.9969,41.9969,41.9592,41.9781,11061.0
2023-07-07 13:50:00,44.55,44.56,44.53,44.55,13354.0,41.9781,41.9875,41.9592,41.9781,13354.0
2023-07-07 13:55:00,44.54,44.55,44.47,44.52,30339.0,41.9686,41.9781,41.9027,41.9498,30339.0
2023-07-07 14:00:00,44.51,44.52,44.47,44.5,30955.0,41.9404,41.9498,41.9027,41.9309,30955.0
2023-07-07 14:05:00,44.5,44.52,44.49,44.5,31708.0,41.9309,41.9498,41.9215,41.9309,31708.0
2023-07-07 14:10:00,44.5,44.54,44.49,44.54,14043.0,41.9309,41.9686,41.9215,41.9686,14043.0
2023-07-07 14:15:00,44.54,44.56,44.48,44.5,67008.0,41.9686,41.9875,41.9121,41.9309,67008.0
2023-07-07 14:20:00,44.5,44.53,44.48,44.51,52766.0,41.9309,41.9592,41.9121,41.9404,52766.0
2023-07-07 14:25:00,44.52,44.56,44.51,44.55,34940.0,41.9498,41.9875,41.9404,41.9781,34940.0
2023-07-07 14:30:00,44.55,44.59,44.52,44.53,13102.0,41.9781,42.0157,41.9498,41.9592,13102.0
2023-07-07 14:35:00,44.52,44.56,44.52,44.53,12791.0,41.9498,41.9875,41.9498,41.9592,12791.0
2023-07-07 14:40:00,44.53,44.53,44.5,44.51,15420.0,41.9592,41.9592,41.9309,41.9404,15420.0
2023-07-07 14:45:00,44.5,44.54,44.5,44.54,21579.0,41.9309,41.9686,41.9309,41.9686,21579.0
2023-07-07 14:50:00,44.54,44.57,44.52,44.55,28597.0,41.9686,41.9969,41.9498,41.9781,28597.0
2023-07-07 14:55:00,44.55,44.55,44.52,44.54,14793.0,41.9781,41.9781,41.9498,41.9686,14793.0
2023-07-07 15:00:00,44.53,44.56,44.52,44.54,29251.0,41.9592,41.9875,41.9498,41.9686,29251.0
2023-07-07 15:05:00,44.54,44.55,44.51,44.54,22197.0,41.9686,41.9781,41.9404,41.9686,22197.0
2023-07-07 15:10:00,44.54,44.54,44.48,44.53,65976.0,41.9686,41.9686,41.9121,41.9592,65976.0
2023-07-07 15:15:00,44.53,44.54,44.5,44.52,28422.0,41.9592,41.9686,41.9309,41.9498,28422.0
2023-07-07 15:20:00,44.51,44.51,44.44,44.48,28348.0,41.9404,41.9404,41.8744,41.9121,28348.0
2023-07-07 15:25:00,44.48,44.51,44.48,44.5,23942.0,41.9121,41.9404,41.9121,41.9309,23942.0
2023-07-07 15:30:00,44.5,44.57,44.49,44.56,22527.0,41.9309,41.9969,41.9215,41.9875,22527.0
2023-07-07 15:35:00,44.55,44.56,44.46,44.47,26335.0,41.9781,41.9875,41.8932,41.9027,26335.0
2023-07-07 15:40:00,44.46,44.46,44.38,44.4,41630.0,41.8932,41.8932,41.8179,41.8367,41630.0
2023-07-07 15:45:00,44.39,44.42,44.3,44.33,83167.0,41.8273,41.8556,41.7425,41.7708,83167.0
2023-07-07 15:50:00,44.34,44.38,44.27,44.34,111518.0,41.7802,41.8179,41.7142,41.7802,111518.0
2023-07-07 15:55:00,44.34,44.39,44.3,44.39,304558.0,41.7802,41.8273,41.7425,41.8273,304558.0
2023-07-10 09:30:00,44.15,44.26,43.96,44.17,111238.0,41.6011,41.7048,41.4221,41.62,111238.0
2023-07-10 09:35:00,44.18,44.19,44.01,44.03,31550.0,41.6294,41.6388,41.4692,41.4881,31550.0
2023-07-10 09:40:00,44.05,44.24,44.02,44.23,42761.0,41.5069,41.6859,41.4787,41.6765,42761.0
2023-07-10 09:45:00,44.23,44.37,44.2,44.35,33393.0,41.6765,41.8084,41.6483,41.7896,33393.0
2023-07-10 09:50:00,44.36,44.51,44.31,44.48,53924.0,41.799,41.9404,41.7519,41.9121,53924.0
2023-07-10 09:55:00,44.5,44.54,44.41,44.41,48711.0,41.9309,41.9686,41.8461,41.8461,48711.0
2023-07-10 10:00:00,44.39,44.6,44.38,44.59,30197.0,41.8273,42.0252,41.8179,42.0157,30197.0
2023-07-10 10:05:00,44.6,44.63,44.48,44.48,65227.0,42.0252,42.0534,41.9121,41.9121,65227.0
2023-07-10 10:10:00,44.49,44.5,44.42,44.49,60184.0,41.9215,41.9309,41.8556,41.9215,60184.0
2023-07-10 10:15:00,44.48,44.49,44.42,44.44,16632.0,41.9121,41.9215,41.8556,41.8744,16632.0
2023-07-10 10:20:00,44.46,44.46,44.36,44.37,26596.0,41.8932,41.8932,41.799,41.8084,26596.0
2023-07-10 10:25:00,44.38,44.39,44.35,44.39,21527.0,41.8179,41.8273,41.7896,41.8273,21527.0
2023-07-10 10:30:00,44.38,44.39,44.24,44.25,33438.0,41.8179,41.8273,41.6859,41.6954,33438.0
2023-07-10 10:35:00,44.25,44.3,44.19,44.26,33207.0,41.6954,41.7425,41.6388,41.7048,33207.0
2023-07-10 10:40:00,44.27,44.28,44.19,44.27,20302.0,41.7142,41.7236,41.6388,41.7142,20302.0
2023-07-10 10:45:00,44.27,44.39,44.26,44.39,14352.0,41.7142,41.8273,41.7048,41.8273,14352.0
2023-07-10 10:50:00,44.38,44.38,44.33,44.36,17673.0,41.8179,41.8179,41.7708,41.799,17673.0
2023-07-10 10:55:00,44.36,44.36,44.23,44.26,10225.0,41.799,41.799,41.6765,41.7048,10225.0
2023-07-10 11:00:00,44.26,44.3,44.23,44.26,23260.0,41.7048,41.7425,41.6765,41.7048,23260.0
2023-07-10 11:05:00,44.25,44.25,44.18,44.19,18545.0,41.6954,41.6954,41.6294,41.6388,18545.0
2023-07-10 11:10:00,44.2,44.24,44.19,44.21,26601.0,41.6483,41.6859,41.6388,41.6577,26601.0
2023-07-10 11:15:00,44.21,44.21,44.15,44.19,17299.0,41.6577,41.6577,41.6011,41.6388,17299.0
2023-07-10 11:20:00,44.18,44.24,44.16,44.23,19577.0,41.6294,41.6859,41.6106,41.6765,19577.0
2023-07-10 11:25:00,44.25,44.28,44.24,44.27,37981.0,41.6954,41.7236,41.6859,41.7142,37981.0
2023-07-10 11:30:00,44.27,44.34,44.26,44.28,22789.0,41.7142,41.7802,41.7048,41.7236,22789.0
2023-07-10 11:35:00,44.27,44.28,44.2,44.24,21905.0,41.7142,41.7236,41.6483,41.6859,21905.0
2023-07-10 11:40:00,44.24,44.27,44.22,44.25,13521.0,41.6859,41.7142,41.6671,41.6954,13521.0
2023-07-10 11:45:00,44.24,44.31,44.22,44.3,25450.0,41.6859,41.7519,41.6671,41.7425,25450.0
2023-07-10 11:50:00,44.3,44.33,44.3,44.32,9353.0,41.7425,41.7708,41.7425,41.7613,9353.0
2023-07-10 11:55:00,44.32,44.4,44.32,44.39,14874.0,41.7613,41.8367,41.7613,41.8273,14874.0
2023-07-10 12:00:00,44.38,44.39,44.26,44.32,27658.0,41.8179,41.8273,41.7048,41.7613,27658.0
2023-07-10 12:05:00,44.32,44.33,44.28,44.3,36389.0,41.7613,41.7708,41.7236,41.7425,36389.0
2023-07-10 12:10:00,44.3,44.35,44.29,44.34,42478.0,41.7425,41.7896,41.7331,41.7802,42478.0
2023-07-10 12:15:00,44.34,44.35,44.29,44.34,18110.0,41.7802,41.7896,41.7331,41.7802,18110.0
2023-07-10 12:20:00,44.33,44.34,44.27,44.28,30524.0,41.7708,41.7802,41.7142,41.7236,30524.0
2023-07-10 12:25:00,44.27,44.31,44.27,44.3,9981.0,41.7142,41.7519,41.7142,41.7425,9981.0
2023-07-10 12:30:00,44.31,44.35,44.29,44.34,41672.0,41.7519,41.7896,41.7331,41.7802,41672.0
2023-07-10 12:35:00,44.34,44.34,44.29,44.3,8841.0,41.7802,41.7802,41.7331,41.7425,8841.0
2023-07-10 12:40:00,44.3,44.3,44.26,44.29,11330.0,41.7425,41.7425,41.7048,41.7331,11330.0
2023-07-10 12:45:00,44.29,44.33,44.28,44.33,8551.0,41.7331,41.7708,41.7236,41.7708,8551.0
2023-07-10 12:50:00,44.32,44.33,44.3,44.3,10656.0,41.7613,41.7708,41.7425,41.7425,10656.0
2023-07-10 12:55:00,44.3,44.31,44.28,44.29,10346.0,41.7425,41.7519,41.7236,41.7331,10346.0
2023-07-10 13:00:00,44.29,44.3,44.26,44.26,19203.0,41.7331,41.7425,41.7048,41.7048,19203.0
2023-07-10 13:05:00,44.26,44.28,44.24,44.27,11006.0,41.7048,41.7236,41.6859,41.7142,11006.0
2023-07-10 13:10:00,44.28,44.29,44.25,44.26,14885.0,41.7236,41.7331,41.6954,41.7048,14885.0
2023-07-10 13:15:00,44.26,44.28,44.24,44.27,31726.0,41.7048,41.7236,41.6859,41.7142,31726.0
2023-07-10 13:20:00,44.27,44.27,44.24,44.26,21862.0,41.7142,41.7142,41.6859,41.7048,21862.0
2023-07-10 13:25:00,44.26,44.26,44.23,44.26,26425.0,41.7048,41.7048,41.6765,41.7048,26425.0
2023-07-10 13:30:00,44.26,44.26,44.2,44.22,34828.0,41.7048,41.7048,41.6483,41.6671,34828.0
2023-07-10 13:35:00,44.22,44.27,44.21,44.22,26610.0,41.6671,41.7142,41.6577,41.6671,26610.0
2023-07-10 13:40:00,44.23,44.25,44.2,44.21,22981.0,41.6765,41.6954,41.6483,41.6577,22981.0
2023-07-10 13:45:00,44.21,44.21,44.18,44.19,22652.0,41.6577,41.6577,41.6294,41.6388,22652.0
2023-07-10 13:50:00,44.19,44.24,44.18,44.24,17955.0,41.6388,41.6859,41.6294,41.6859,17955.0
2023-07-10 13:55:00,44.23,44.24,44.2,44.23,20053.0,41.6765,41.6859,41.6483,41.6765,20053.0
2023-07-10 14:00:00,44.23,44.24,44.19,44.2,21962.0,41.6765,41.6859,41.6388,41.6483,21962.0
2023-07-10 14:05:00,44.2,44.22,44.17,44.18,25225.0,41.6483,41.6671,41.62,41.6294,25225.0
2023-07-10 14:10:00,44.19,44.19,44.16,44.19,15422.0,41.6388,41.6388,41.6106,41.6388,15422.0
2023-07-10 14:15:00,44.19,44.19,44.17,44.19,16970.0,41.6388,41.6388,41.62,41.6388,16970.0
2023-07-10 14:20:00,44.19,44.23,44.18,44.23,15121.0,41.6388,41.6765,41.6294,41.6765,15121.0
2023-07-10 14:25:00,44.23,44.23,44.21,44.22,15341.0,41.6765,41.6765,41.6577,41.6671,15341.0
2023-07-10 14:30:00,44.22,44.22,44.19,44.21,52195.0,41.6671,41.6671,41.6388,41.6577,52195.0
2023-07-10 14:35:00,44.21,44.21,44.19,44.2,27985.0,41.6577,41.6577,41.6388,41.6483,27985.0
2023-07-10 14:40:00,44.2,44.2,44.15,44.2,26593.0,41.6483,41.6483,41.6011,41.6483,26593.0
2023-07-10 14:45:00,44.2,44.21,44.18,44.2,25163.0,41.6483,41.6577,41.6294,41.6483,25163.0
2023-07-10 14:50:00,44.2,44.2,44.18,44.19,19980.0,41.6483,41.6483,41.6294,41.6388,19980.0
2023-07-10 14:55:00,44.19,44.25,44.19,44.24,20115.0,41.6388,41.6954,41.6388,41.6859,20115.0
2023-07-10 15:00:00,44.24,44.24,44.21,44.23,27800.0,41.6859,41.6859,41.6577,41.6765,27800.0
2023-07-10 15:05:00,44.24,44.25,44.17,44.19,26725.0,41.6859,41.6954,41.62,41.6388,26725.0
2023-07-10 15:10:00,44.19,44.19,44.15,44.19,25900.0,41.6388,41.6388,41.6011,41.6388,25900.0
2023-07-10 15:15:00,44.19,44.22,44.18,44.2,21646.0,41.6388,41.6671,41.6294,41.6483,21646.0
2023-07-10 15:20:00,44.2,44.25,44.19,44.24,21359.0,41.6483,41.6954,41.6388,41.6859,21359.0
2023-07-10 15:25:00,44.23,44.24,44.19,44.2,25999.0,41.6765,41.6859,41.6388,41.6483,25999.0
2023-07-10 15:30:00,44.2,44.21,44.14,44.15,55327.0,41.6483,41.6577,41.5917,41.6011,55327.0
2023-07-10 15:35:00,44.15,44.17,44.13,44.16,87469.0,41.6011,41.62,41.5823,41.6106,87469.0
2023-07-10 15:40:00,44.17,44.17,44.12,44.14,62796.0,41.62,41.62,41.5729,41.5917,62796.0
2023-07-10 15:45:00,44.13,44.15,44.08,44.12,85483.0,41.5823,41.6011,41.5352,41.5729,85483.0
2023-07-10 15:50:00,44.11,44.12,44.07,44.1,108480.0,41.5635,41.5729,41.5258,41.554,108480.0
2023-07-10 15:55:00,44.11,44.12,44.07,44.11,388931.0,41.5635,41.5729,41.5258,41.5635,388931.0
2023-07-11 09:30:00,44.52,44.58,44.46,44.47,46155.0,41.9498,42.0063,41.8932,41.9027,46155.0
2023-07-11 09:35:00,44.46,44.47,44.24,44.42,38886.0,41.8932,41.9027,41.6859,41.8556,38886.0
2023-07-11 09:40:00,44.42,44.5,44.3,44.33,30184.0,41.8556,41.9309,41.7425,41.7708,30184.0
2023-07-11 09:45:00,44.34,44.47,44.34,44.47,40978.0,41.7802,41.9027,41.7802,41.9027,40978.0
2023-07-11 09:50:00,44.46,44.46,44.34,44.37,23671.0,41.8932,41.8932,41.7802,41.8084,23671.0
2023-07-11 09:55:00,44.38,44.42,44.33,44.38,23169.0,41.8179,41.8556,41.7708,41.8179,23169.0
2023-07-11 10:00:00,44.39,44.47,44.35,44.45,18652.0,41.8273,41.9027,41.7896,41.8838,18652.0
2023-07-11 10:05:00,44.45,44.5,44.42,44.48,27511.0,41.8838,41.9309,41.8556,41.9121,27511.0
2023-07-11 10:10:00,44.47,44.53,44.46,44.5,26003.0,41.9027,41.9592,41.8932,41.9309,26003.0
2023-07-11 10:15:00,44.5,44.58,44.45,44.57,25866.0,41.9309,42.0063,41.8838,41.9969,25866.0
2023-07-11 10:20:00,44.56,44.57,44.52,44.57,15135.0,41.9875,41.9969,41.9498,41.9969,15135.0
2023-07-11 10:25:00,44.55,44.6,44.54,44.55,16012.0,41.9781,42.0252,41.9686,41.9781,16012.0
2023-07-11 10:30:00,44.54,44.54,44.44,44.46,20068.0,41.9686,41.9686,41.8744,41.8932,20068.0
2023-07-11 10:35:00,44.46,44.55,44.45,44.46,23523.0,41.8932,41.9781,41.8838,41.8932,23523.0
2023-07-11 10:40:00,44.47,44.58,44.47,44.58,19568.0,41.9027,42.0063,41.9027,42.0063,19568.0
2023-07-11 10:45:00,44.59,44.61,44.56,44.58,20453.0,42.0157,42.0346,41.9875,42.0063,20453.0
2023-07-11 10:50:00,44.58,44.59,44.55,44.57,22165.0,42.0063,42.0157,41.9781,41.9969,22165.0
2023-07-11 10:55:00,44.57,44.57,44.49,44.52,23269.0,41.9969,41.9969,41.9215,41.9498,23269.0
2023-07-11 11:00:00,44.52,44.58,44.5,44.53,14013.0,41.9498,42.0063,41.9309,41.9592,14013.0
2023-07-11 11:05:00,44.54,44.56,44.51,44.53,16006.0,41.9686,41.9875,41.9404,41.9592,16006.0
2023-07-11 11:10:00,44.52,44.56,44.5,44.55,18407.0,41.9498,41.9875,41.9309,41.9781,18407.0
2023-07-11 11:15:00,44.55,44.55,44.49,44.51,14679.0,41.9781,41.9781,41.9215,41.9404,14679.0
2023-07-11 11:20:00,44.52,44.52,44.49,44.5,13846.0,41.9498,41.9498,41.9215,41.9309,13846.0
2023-07-11 11:25:00,44.5,44.57,44.49,44.55,14934.0,41.9309,41.9969,41.9215,41.9781,14934.0
2023-07-11 11:30:00,44.55,44.63,44.53,44.61,15908.0,41.9781,42.0534,41.9592,42.0346,15908.0
2023-07-11 11:35:00,44.61,44.66,44.61,44.65,16371.0,42.0346,42.0817,42.0346,42.0723,16371.0
2023-07-11 11:40:00,44.64,44.67,44.63,44.66,12129.0,42.0629,42.0911,42.0534,42.0817,12129.0
2023-07-11 11:45:00,44.66,44.7,44.66,44.69,26642.0,42.0817,42.1194,42.0817,42.11,26642.0
2023-07-11 11:50:00,44.69,44.69,44.62,44.63,24940.0,42.11,42.11,42.044,42.0534,24940.0
2023-07-11 11:55:00,44.63,44.63,44.58,44.58,22100.0,42.0534,42.0534,42.0063,42.0063,22100.0
2023-07-11 12:00:00,44.58,44.65,44.56,44.62,30155.0,42.0063,42.0723,41.9875,42.044,30155.0
2023-07-11 12:05:00,44.62,44.71,44.6,44.69,24337.0,42.044,42.1288,42.0252,42.11,24337.0
2023-07-11 12:10:00,44.69,44.78,44.69,44.77,15006.0,42.11,42.1948,42.11,42.1854,15006.0
2023-07-11 12:15:00,44.77,44.77,44.71,44.73,20433.0,42.1854,42.1854,42.1288,42.1477,20433.0
2023-07-11 12:20:00,44.72,44.73,44.69,44.71,25060.0,42.1382,42.1477,42.11,42.1288,25060.0
2023-07-11 12:25:00,44.72,44.74,44.65,44.69,19037.0,42.1382,42.1571,42.0723,42.11,19037.0
2023-07-11 12:30:00,44.69,44.69,44.58,44.59,54009.0,42.11,42.11,42.0063,42.0157,54009.0
2023-07-11 12:35:00,44.59,44.61,44.56,44.58,16692.0,42.0157,42.0346,41.9875,42.0063,16692.0
2023-07-11 12:40:00,44.59,44.62,44.58,44.59,21478.0,42.0157,42.044,42.0063,42.0157,21478.0
2023-07-11 12:45:00,44.59,44.63,44.59,44.61,18561.0,42.0157,42.0534,42.0157,42.0346,18561.0
2023-07-11 12:50:00,44.62,44.63,44.57,44.58,17493.0,42.044,42.0534,41.9969,42.0063,17493.0
2023-07-11 12:55:00,44.58,44.63,44.58,44.63,11835.0,42.0063,42.0534,42.0063,42.0534,11835.0
2023-07-11 13:00:00,44.63,44.65,44.59,44.65,28058.0,42.0534,42.0723,42.0157,42.0723,28058.0
2023-07-11 13:05:00,44.66,44.66,44.6,44.61,19292.0,42.0817,42.0817,42.0252,42.0346,19292.0
2023-07-11 13:10:00,44.6,44.6,44.57,44.58,8691.0,42.0252,42.0252,41.9969,42.0063,8691.0
2023-07-11 13:15:00,44.57,44.58,44.54,44.57,9843.0,41.9969,42.0063,41.9686,41.9969,9843.0
2023-07-11 13:20:00,44.56,44.59,44.55,44.55,11533.0,41.9875,42.0157,41.9781,41.9781,11533.0
2023-07-11 13:25:00,44.56,44.6,44.56,44.59,10530.0,41.9875,42.0252,41.9875,42.0157,10530.0
2023-07-11 13:30:00,44.59,44.61,44.55,44.57,15572.0,42.0157,42.0346,41.9781,41.9969,15572.0
2023-07-11 13:35:00,44.57,44.57,44.53,44.55,10143.0,41.9969,41.9969,41.9592,41.9781,10143.0
2023-07-11 13:40:00,44.55,44.58,44.55,44.58,11557.0,41.9781,42.0063,41.9781,42.0063,11557.0
2023-07-11 13:45:00,44.57,44.57,44.54,44.56,10731.0,41.9969,41.9969,41.9686,41.9875,10731.0
2023-07-11 13:50:00,44.56,44.59,44.56,44.59,7886.0,41.9875,42.0157,41.9875,42.0157,7886.0
2023-07-11 13:55:00,44.58,44.58,44.55,44.57,12590.0,42.0063,42.0063,41.9781,41.9969,12590.0
2023-07-11 14:00:00,44.57,44.58,44.56,44.57,9054.0,41.9969,42.0063,41.9875,41.9969,9054.0
2023-07-11 14:05:00,44.58,44.61,44.57,44.6,8786.0,42.0063,42.0346,41.9969,42.0252,8786.0
2023-07-11 14:10:00,44.6,44.6,44.55,44.55,13297.0,42.0252,42.0252,41.9781,41.9781,13297.0
2023-07-11 14:15:00,44.55,44.57,44.53,44.56,10416.0,41.9781,41.9969,41.9592,41.9875,10416.0
2023-07-11 14:20:00,44.55,44.58,44.53,44.57,13700.0,41.9781,42.0063,41.9592,41.9969,13700.0
2023-07-11 14:25:00,44.57,44.62,44.56,44.62,10403.0,41.9969,42.044,41.9875,42.044,10403.0
2023-07-11 14:30:00,44.62,44.62,44.58,44.59,14796.0,42.044,42.044,42.0063,42.0157,14796.0
2023-07-11 14:35:00,44.59,44.61,44.57,44.58,11542.0,42.0157,42.0346,41.9969,42.0063,11542.0
2023-07-11 14:40:00,44.58,44.62,44.57,44.62,8278.0,42.0063,42.044,41.9969,42.044,8278.0
2023-07-11 14:45:00,44.62,44.62,44.56,44.58,23290.0,42.044,42.044,41.9875,42.0063,23290.0
2023-07-11 14:50:00,44.58,44.58,44.54,44.54,17242.0,42.0063,42.0063,41.9686,41.9686,17242.0
2023-07-11 14:55:00,44.55,44.56,44.54,44.55,24210.0,41.9781,41.9875,41.9686,41.9781,24210.0
2023-07-11 15:00:00,44.56,44.58,44.54,44.55,21544.0,41.9875,42.0063,41.9686,41.9781,21544.0
2023-07-11 15:05:00,44.56,44.6,44.53,44.6,24816.0,41.9875,42.0252,41.9592,42.0252,24816.0
2023-07-11 15:10:00,44.6,44.61,44.58,44.59,38297.0,42.0252,42.0346,42.0063,42.0157,38297.0
2023-07-11 15:15:00,44.58,44.59,44.56,44.58,29745.0,42.0063,42.0157,41.9875,42.0063,29745.0
2023-07-11 15:20:00,44.59,44.61,44.57,44.61,18123.0,42.0157,42.0346,41.9969,42.0346,18123.0
2023-07-11 15:25:00,44.61,44.62,44.6,44.6,14688.0,42.0346,42.044,42.0252,42.0252,14688.0
2023-07-11 15:30:00,44.6,44.6,44.55,44.56,34177.0,42.0252,42.0252,41.9781,41.9875,34177.0
2023-07-11 15:35:00,44.56,44.6,44.55,44.58,41069.0,41.9875,42.0252,41.9781,42.0063,41069.0
2023-07-11 15:40:00,44.58,44.58,44.54,44.55,53412.0,42.0063,42.0063,41.9686,41.9781,53412.0
2023-07-11 15:45:00,44.56,44.6,44.55,44.59,96175.0,41.9875,42.0252,41.9781,42.0157,96175.0
2023-07-11 15:50:00,44.59,44.6,44.54,44.58,127929.0,42.0157,42.0252,41.9686,42.0063,127929.0
2023-07-11 15:55:00,44.57,44.67,44.56,44.65,333734.0,41.9969,42.0911,41.9875,42.0723,333734.0
2023-07-12 09:30:00,45.2,45.34,45.12,45.28,46914.0,42.5905,42.7224,42.5151,42.6659,46914.0
2023-07-12 09:35:00,45.28,45.33,45.13,45.22,113249.0,42.6659,42.713,42.5246,42.6094,113249.0
2023-07-12 09:40:00,45.21,45.54,45.19,45.5,132853.0,42.6,42.9109,42.5811,42.8732,132853.0
2023-07-12 09:45:00,45.5,45.52,45.27,45.32,74840.0,42.8732,42.8921,42.6565,42.7036,74840.0
2023-07-12 09:50:00,45.33,45.41,45.22,45.22,46360.0,42.713,42.7884,42.6094,42.6094,46360.0
2023-07-12 09:55:00,45.22,45.26,45.16,45.21,56878.0,42.6094,42.6471,42.5528,42.6,56878.0
2023-07-12 10:00:00,45.21,45.23,45.09,45.15,115134.0,42.6,42.6188,42.4869,42.5434,115134.0
2023-07-12 10:05:00,45.14,45.14,45.01,45.09,102203.0,42.534,42.534,42.4115,42.4869,102203.0
2023-07-12 10:10:00,45.1,45.17,45.06,45.11,45889.0,42.4963,42.5623,42.4586,42.5057,45889.0
2023-07-12 10:15:00,45.12,45.14,45.03,45.08,32840.0,42.5151,42.534,42.4303,42.4775,32840.0
2023-07-12 10:20:00,45.08,45.15,45.06,45.09,50234.0,42.4775,42.5434,42.4586,42.4869,50234.0
2023-07-12 10:25:00,45.09,45.19,45.07,45.18,49414.0,42.4869,42.5811,42.468,42.5717,49414.0
2023-07-12 10:30:00,45.17,45.29,45.15,45.29,27971.0,42.5623,42.6753,42.5434,42.6753,27971.0
2023-07-12 10:35:00,45.29,45.31,45.22,45.26,18699.0,42.6753,42.6942,42.6094,42.6471,18699.0
2023-07-12 10:40:00,45.25,45.32,45.25,45.31,28419.0,42.6376,42.7036,42.6376,42.6942,28419.0
2023-07-12 10:45:00,45.34,45.35,45.23,45.28,89273.0,42.7224,42.7319,42.6188,42.6659,89273.0
2023-07-12 10:50:00,45.27,45.36,45.26,45.31,19227.0,42.6565,42.7413,42.6471,42.6942,19227.0
2023-07-12 10:55:00,45.32,45.35,45.3,45.34,30033.0,42.7036,42.7319,42.6848,42.7224,30033.0
2023-07-12 11:00:00,45.34,45.4,45.32,45.39,42018.0,42.7224,42.779,42.7036,42.7696,42018.0
2023-07-12 11:05:00,45.4,45.4,45.31,45.32,17890.0,42.779,42.779,42.6942,42.7036,17890.0
2023-07-12 11:10:00,45.33,45.37,45.31,45.32,13085.0,42.713,42.7507,42.6942,42.7036,13085.0
2023-07-12 11:15:00,45.32,45.32,45.27,45.29,17578.0,42.7036,42.7036,42.6565,42.6753,17578.0
2023-07-12 11:20:00,45.29,45.29,45.23,45.27,33669.0,42.6753,42.6753,42.6188,42.6565,33669.0
2023-07-12 11:25:00,45.26,45.29,45.23,45.25,17580.0,42.6471,42.6753,42.6188,42.6376,17580.0
2023-07-12 11:30:00,45.25,45.27,45.22,45.24,23057.0,42.6376,42.6565,42.6094,42.6282,23057.0
2023-07-12 11:35:00,45.25,45.26,45.2,45.2,13027.0,42.6376,42.6471,42.5905,42.5905,13027.0
2023-07-12 11:40:00,45.21,45.22,45.11,45.2,36416.0,42.6,42.6094,42.5057,42.5905,36416.0
2023-07-12 11:45:00,45.2,45.22,45.17,45.22,14193.0,42.5905,42.6094,42.5623,42.6094,14193.0
2023-07-12 11:50:00,45.22,45.24,45.16,45.18,93745.0,42.6094,42.6282,42.5528,42.5717,93745.0
2023-07-12 11:55:00,45.17,45.21,45.09,45.11,51821.0,42.5623,42.6,42.4869,42.5057,51821.0
2023-07-12 12:00:00,45.1,45.1,45.04,45.05,12098.0,42.4963,42.4963,42.4398,42.4492,12098.0
2023-07-12 12:05:00,45.05,45.08,45.04,45.06,10457.0,42.4492,42.4775,42.4398,42.4586,10457.0
2023-07-12 12:10:00,45.05,45.16,45.04,45.15,19288.0,42.4492,42.5528,42.4398,42.5434,19288.0
2023-07-12 12:15:00,45.16,45.19,45.08,45.1,180822.0,42.5528,42.5811,42.4775,42.4963,180822.0
2023-07-12 12:20:00,45.09,45.17,45.08,45.17,21850.0,42.4869,42.5623,42.4775,42.5623,21850.0
2023-07-12 12:25:00,45.17,45.19,45.13,45.16,32965.0,42.5623,42.5811,42.5246,42.5528,32965.0
2023-07-12 12:30:00,45.15,45.19,45.15,45.18,22361.0,42.5434,42.5811,42.5434,42.5717,22361.0
2023-07-12 12:35:00,45.18,45.2,45.16,45.17,13712.0,42.5717,42.5905,42.5528,42.5623,13712.0
2023-07-12 12:40:00,45.17,45.17,45.14,45.15,15860.0,42.5623,42.5623,42.534,42.5434,15860.0
2023-07-12 12:45:00,45.15,45.16,45.1,45.13,283234.0,42.5434,42.5528,42.4963,42.5246,283234.0
2023-07-12 12:50:00,45.13,45.23,45.11,45.22,22352.0,42.5246,42.6188,42.5057,42.6094,22352.0
2023-07-12 12:55:00,45.22,45.26,45.21,45.23,9507.0,42.6094,42.6471,42.6,42.6188,9507.0
2023-07-12 13:00:00,45.23,45.24,45.19,45.2,10959.0,42.6188,42.6282,42.5811,42.5905,10959.0
2023-07-12 13:05:00,45.21,45.22,45.17,45.21,8553.0,42.6,42.6094,42.5623,42.6,8553.0
2023-07-12 13:10:00,45.21,45.25,45.18,45.23,39212.0,42.6,42.6376,42.5717,42.6188,39212.0
2023-07-12 13:15:00,45.24,45.28,45.23,45.28,13452.0,42.6282,42.6659,42.6188,42.6659,13452.0
2023-07-12 13:20:00,45.27,45.28,45.2,45.2,29842.0,42.6565,42.6659,42.5905,42.5905,29842.0
2023-07-12 13:25:00,45.2,45.2,45.17,45.17,11783.0,42.5905,42.5905,42.5623,42.5623,11783.0
2023-07-12 13:30:00,45.17,45.23,45.17,45.23,33151.0,42.5623,42.6188,42.5623,42.6188,33151.0
2023-07-12 13:35:00,45.23,45.27,45.2,45.25,79073.0,42.6188,42.6565,42.5905,42.6376,79073.0
2023-07-12 13:40:00,45.25,45.25,45.22,45.25,24698.0,42.6376,42.6376,42.6094,42.6376,24698.0
2023-07-12 13:45:00,45.25,45.28,45.24,45.28,36143.0,42.6376,42.6659,42.6282,42.6659,36143.0
2023-07-12 13:50:00,45.28,45.29,45.25,45.29,68746.0,42.6659,42.6753,42.6376,42.6753,68746.0
2023-07-12 13:55:00,45.29,45.32,45.28,45.3,30999.0,42.6753,42.7036,42.6659,42.6848,30999.0
2023-07-12 14:00:00,45.3,45.31,45.25,45.28,31964.0,42.6848,42.6942,42.6376,42.6659,31964.0
2023-07-12 14:05:00,45.28,45.32,45.27,45.3,46054.0,42.6659,42.7036,42.6565,42.6848,46054.0
2023-07-12 14:10:00,45.29,45.3,45.24,45.26,66521.0,42.6753,42.6848,42.6282,42.6471,66521.0
2023-07-12 14:15:00,45.25,45.28,45.25,45.27,14497.0,42.6376,42.6659,42.6376,42.6565,14497.0
2023-07-12 14:20:00,45.27,45.31,45.26,45.27,10790.0,42.6565,42.6942,42.6471,42.6565,10790.0
2023-07-12 14:25:00,45.27,45.29,45.24,45.28,27215.0,42.6565,42.6753,42.6282,42.6659,27215.0
2023-07-12 14:30:00,45.28,45.31,45.23,45.24,181338.0,42.6659,42.6942,42.6188,42.6282,181338.0
2023-07-12 14:35:00,45.24,45.27,45.23,45.26,31597.0,42.6282,42.6565,42.6188,42.6471,31597.0
2023-07-12 14:40:00,45.25,45.26,45.21,45.23,59199.0,42.6376,42.6471,42.6,42.6188,59199.0
2023-07-12 14:45:00,45.23,45.25,45.21,45.24,47276.0,42.6188,42.6376,42.6,42.6282,47276.0
2023-07-12 14:50:00,45.24,45.25,45.19,45.19,152819.0,42.6282,42.6376,42.5811,42.5811,152819.0
2023-07-12 14:55:00,45.19,45.2,45.14,45.15,64009.0,42.5811,42.5905,42.534,42.5434,64009.0
2023-07-12 15:00:00,45.16,45.18,45.11,45.11,66573.0,42.5528,42.5717,42.5057,42.5057,66573.0
2023-07-12 15:05:00,45.11,45.14,45.09,45.14,61385.0,42.5057,42.534,42.4869,42.534,61385.0
2023-07-12 15:10:00,45.13,45.14,45.1,45.14,17828.0,42.5246,42.534,42.4963,42.534,17828.0
2023-07-12 15:15:00,45.14,45.15,45.09,45.12,51579.0,42.534,42.5434,42.4869,42.5151,51579.0
2023-07-12 15:20:00,45.11,45.13,45.09,45.11,64596.0,42.5057,42.5246,42.4869,42.5057,64596.0
2023-07-12 15:25:00,45.1,45.15,45.09,45.14,197726.0,42.4963,42.5434,42.4869,42.534,197726.0
2023-07-12 15:30:00,45.14,45.18,45.12,45.15,73285.0,42.534,42.5717,42.5151,42.5434,73285.0
2023-07-12 15:35:00,45.15,45.16,45.09,45.13,67403.0,42.5434,42.5528,42.4869,42.5246,67403.0
2023-07-12 15:40:00,45.13,45.2,45.12,45.19,52142.0,42.5246,42.5905,42.5151,42.5811,52142.0
2023-07-12 15:45:00,45.19,45.21,45.11,45.12,89885.0,42.5811,42.6,42.5057,42.5151,89885.0
2023-07-12 15:50:00,45.12,45.14,45.09,45.14,110035.0,42.5151,42.534,42.4869,42.534,110035.0
2023-07-12 15:55:00,45.14,45.22,45.12,45.22,284290.0,42.534,42.6094,42.5151,42.6094,284290.0
2023-07-13 09:30:00,45.39,45.43,45.29,45.35,46893.0,42.7696,42.8072,42.6753,42.7319,46893.0
2023-07-13 09:35:00,45.34,45.35,45.11,45.29,19062.0,42.7224,42.7319,42.5057,42.6753,19062.0
2023-07-13 09:40:00,45.26,45.28,45.06,45.13,28761.0,42.6471,42.6659,42.4586,42.5246,28761.0
2023-07-13 09:45:00,45.14,45.25,45.1,45.21,19881.0,42.534,42.6376,42.4963,42.6,19881.0
2023-07-13 09:50:00,45.2,45.25,45.16,45.23,20338.0,42.5905,42.6376,42.5528,42.6188,20338.0
2023-07-13 09:55:00,45.25,45.34,45.22,45.32,18599.0,42.6376,42.7224,42.6094,42.7036,18599.0
2023-07-13 10:00:00,45.32,45.45,45.29,45.45,17199.0,42.7036,42.8261,42.6753,42.8261,17199.0
2023-07-13 10:05:00,45.45,45.49,45.41,45.44,15708.0,42.8261,42.8638,42.7884,42.8167,15708.0
2023-07-13 10:10:00,45.43,45.48,45.43,45.47,17251.0,42.8072,42.8544,42.8072,42.8449,17251.0
2023-07-13 10:15:00,45.45,45.51,45.44,45.48,30520.0,42.8261,42.8826,42.8167,42.8544,30520.0
2023-07-13 10:20:00,45.49,45.53,45.47,45.53,30234.0,42.8638,42.9015,42.8449,42.9015,30234.0
2023-07-13 10:25:00,45.54,45.61,45.52,45.6,17853.0,42.9109,42.9769,42.8921,42.9674,17853.0
2023-07-13 10:30:00,45.59,45.66,45.57,45.64,24645.0,42.958,43.024,42.9392,43.0051,24645.0
2023-07-13 10:35:00,45.64,45.67,45.56,45.58,17412.0,43.0051,43.0334,42.9297,42.9486,17412.0
2023-07-13 10:40:00,45.57,45.65,45.55,45.62,35409.0,42.9392,43.0145,42.9203,42.9863,35409.0
2023-07-13 10:45:00,45.61,45.67,45.61,45.63,36614.0,42.9769,43.0334,42.9769,42.9957,36614.0
2023-07-13 10:50:00,45.63,45.63,45.49,45.49,91731.0,42.9957,42.9957,42.8638,42.8638,91731.0
2023-07-13 10:55:00,45.49,45.56,45.49,45.56,38538.0,42.8638,42.9297,42.8638,42.9297,38538.0
2023-07-13 11:00:00,45.56,45.61,45.55,45.59,12987.0,42.9297,42.9769,42.9203,42.958,12987.0
2023-07-13 11:05:00,45.59,45.59,45.52,45.53,38216.0,42.958,42.958,42.8921,42.9015,38216.0
2023-07-13 11:10:00,45.53,45.55,45.5,45.53,17764.0,42.9015,42.9203,42.8732,42.9015,17764.0
2023-07-13 11:15:00,45.53,45.63,45.52,45.6,15875.0,42.9015,42.9957,42.8921,42.9674,15875.0
2023-07-13 11:20:00,45.58,45.58,45.53,45.54,37006.0,42.9486,42.9486,42.9015,42.9109,37006.0
2023-07-13 11:25:00,45.54,45.6,45.52,45.53,21069.0,42.9109,42.9674,42.8921,42.9015,21069.0
2023-07-13 11:30:00,45.52,45.53,45.49,45.52,21325.0,42.8921,42.9015,42.8638,42.8921,21325.0
2023-07-13 11:35:00,45.53,45.54,45.48,45.51,19102.0,42.9015,42.9109,42.8544,42.8826,19102.0
2023-07-13 11:40:00,45.51,45.54,45.48,45.53,19369.0,42.8826,42.9109,42.8544,42.9015,19369.0
2023-07-13 11:45:00,45.54,45.55,45.48,45.48,18942.0,42.9109,42.9203,42.8544,42.8544,18942.0
2023-07-13 11:50:00,45.48,45.5,45.45,45.48,19789.0,42.8544,42.8732,42.8261,42.8544,19789.0
2023-07-13 11:55:00,45.48,45.49,45.44,45.47,15357.0,42.8544,42.8638,42.8167,42.8449,15357.0
2023-07-13 12:00:00,45.47,45.49,45.44,45.49,12300.0,42.8449,42.8638,42.8167,42.8638,12300.0
2023-07-13 12:05:00,45.49,45.51,45.44,45.44,42922.0,42.8638,42.8826,42.8167,42.8167,42922.0
2023-07-13 12:10:00,45.44,45.47,45.43,45.46,44238.0,42.8167,42.8449,42.8072,42.8355,44238.0
2023-07-13 12:15:00,45.47,45.47,45.43,45.44,18091.0,42.8449,42.8449,42.8072,42.8167,18091.0
2023-07-13 12:20:00,45.43,45.44,45.38,45.39,51532.0,42.8072,42.8167,42.7601,42.7696,51532.0
2023-07-13 12:25:00,45.4,45.42,45.39,45.4,20442.0,42.779,42.7978,42.7696,42.779,20442.0
2023-07-13 12:30:00,45.4,45.45,45.39,45.45,14426.0,42.779,42.8261,42.7696,42.8261,14426.0
2023-07-13 12:35:00,45.45,45.45,45.4,45.4,30481.0,42.8261,42.8261,42.779,42.779,30481.0
2023-07-13 12:40:00,45.4,45.43,45.38,45.43,20310.0,42.779,42.8072,42.7601,42.8072,20310.0
2023-07-13 12:45:00,45.43,45.45,45.43,45.43,27881.0,42.8072,42.8261,42.8072,42.8072,27881.0
2023-07-13 12:50:00,45.44,45.45,45.43,45.44,17545.0,42.8167,42.8261,42.8072,42.8167,17545.0
2023-07-13 12:55:00,45.43,45.43,45.37,45.41,11098.0,42.8072,42.8072,42.7507,42.7884,11098.0
2023-07-13 13:00:00,45.41,45.41,45.35,45.37,48041.0,42.7884,42.7884,42.7319,42.7507,48041.0
2023-07-13 13:05:00,45.37,45.38,45.33,45.35,30573.0,42.7507,42.7601,42.713,42.7319,30573.0
2023-07-13 13:10:00,45.35,45.37,45.34,45.34,20363.0,42.7319,42.7507,42.7224,42.7224,20363.0
2023-07-13 13:15:00,45.34,45.37,45.33,45.36,19747.0,42.7224,42.7507,42.713,42.7413,19747.0
2023-07-13 13:20:00,45.35,45.36,45.31,45.31,13200.0,42.7319,42.7413,42.6942,42.6942,13200.0
2023-07-13 13:25:00,45.32,45.32,45.3,45.3,5485.0,42.7036,42.7036,42.6848,42.6848,5485.0
2023-07-13 13:30:00,45.3,45.33,45.3,45.33,14661.0,42.6848,42.713,42.6848,42.713,14661.0
2023-07-13 13:35:00,45.33,45.33,45.27,45.3,37859.0,42.713,42.713,42.6565,42.6848,37859.0
2023-07-13 13:40:00,45.3,45.32,45.28,45.29,21255.0,42.6848,42.7036,42.6659,42.6753,21255.0
2023-07-13 13:45:00,45.28,45.28,45.24,45.28,22394.0,42.6659,42.6659,42.6282,42.6659,22394.0
2023-07-13 13:50:00,45.27,45.31,45.24,45.29,18730.0,42.6565,42.6942,42.6282,42.6753,18730.0
2023-07-13 13:55:00,45.28,45.32,45.27,45.3,20856.0,42.6659,42.7036,42.6565,42.6848,20856.0
2023-07-13 14:00:00,45.3,45.35,45.29,45.34,12235.0,42.6848,42.7319,42.6753,42.7224,12235.0
2023-07-13 14:05:00,45.35,45.39,45.33,45.37,57783.0,42.7319,42.7696,42.713,42.7507,57783.0
2023-07-13 14:10:00,45.37,45.39,45.33,45.36,18600.0,42.7507,42.7696,42.713,42.7413,18600.0
2023-07-13 14:15:00,45.36,45.38,45.35,45.37,17392.0,42.7413,42.7601,42.7319,42.7507,17392.0
2023-07-13 14:20:00,45.37,45.44,45.36,45.44,22053.0,42.7507,42.8167,42.7413,42.8167,22053.0
2023-07-13 14:25:00,45.44,45.44,45.36,45.37,22530.0,42.8167,42.8167,42.7413,42.7507,22530.0
2023-07-13 14:30:00,45.36,45.39,45.34,45.39,11058.0,42.7413,42.7696,42.7224,42.7696,11058.0
2023-07-13 14:35:00,45.39,45.4,45.37,45.4,10663.0,42.7696,42.779,42.7507,42.779,10663.0
2023-07-13 14:40:00,45.41,45.41,45.38,45.41,13175.0,42.7884,42.7884,42.7601,42.7884,13175.0
2023-07-13 14:45:00,45.41,45.41,45.38,45.41,16920.0,42.7884,42.7884,42.7601,42.7884,16920.0
2023-07-13 14:50:00,45.41,45.41,45.37,45.38,14414.0,42.7884,42.7884,42.7507,42.7601,14414.0
2023-07-13 14:55:00,45.38,45.42,45.37,45.41,21165.0,42.7601,42.7978,42.7507,42.7884,21165.0
2023-07-13 15:00:00,45.41,45.47,45.41,45.46,28321.0,42.7884,42.8449,42.7884,42.8355,28321.0
2023-07-13 15:05:00,45.46,45.46,45.39,45.44,39253.0,42.8355,42.8355,42.7696,42.8167,39253.0
2023-07-13 15:10:00,45.44,45.51,45.43,45.48,24643.0,42.8167,42.8826,42.8072,42.8544,24643.0
2023-07-13 15:15:00,45.48,45.5,45.42,45.43,24046.0,42.8544,42.8732,42.7978,42.8072,24046.0
2023-07-13 15:20:00,45.44,45.48,45.43,45.47,15626.0,42.8167,42.8544,42.8072,42.8449,15626.0
2023-07-13 15:25:00,45.46,45.51,45.46,45.48,27263.0,42.8355,42.8826,42.8355,42.8544,27263.0
2023-07-13 15:30:00,45.48,45.52,45.46,45.47,37148.0,42.8544,42.8921,42.8355,42.8449,37148.0
2023-07-13 15:35:00,45.47,45.54,45.46,45.53,44778.0,42.8449,42.9109,42.8355,42.9015,44778.0
2023-07-13 15:40:00,45.53,45.57,45.52,45.55,64204.0,42.9015,42.9392,42.8921,42.9203,64204.0
2023-07-13 15:45:00,45.55,45.57,45.52,45.52,71768.0,42.9203,42.9392,42.8921,42.8921,71768.0
2023-07-13 15:50:00,45.53,45.59,45.53,45.59,101574.0,42.9015,42.958,42.9015,42.958,101574.0
2023-07-13 15:55:00,45.59,45.6,45.53,45.55,409394.0,42.958,42.9674,42.9015,42.9203,409394.0
2023-07-14 09:30:00,45.68,45.7,44.64,44.7,192620.0,43.0428,43.0617,42.0629,42.1194,192620.0
2023-07-14 09:35:00,44.73,45.0,44.37,44.39,223178.0,42.1477,42.4021,41.8084,41.8273,223178.0
2023-07-14 09:40:00,44.4,44.58,44.29,44.48,139544.0,41.8367,42.0063,41.7331,41.9121,139544.0
2023-07-14 09:45:00,44.48,44.67,44.44,44.64,112983.0,41.9121,42.0911,41.8744,42.0629,112983.0
2023-07-14 09:50:00,44.64,44.65,44.29,44.3,124413.0,42.0629,42.0723,41.7331,41.7425,124413.0
2023-07-14 09:55:00,44.29,44.4,44.22,44.25,90449.0,41.7331,41.8367,41.6671,41.6954,90449.0
2023-07-14 10:00:00,44.24,44.4,44.09,44.18,83814.0,41.6859,41.8367,41.5446,41.6294,83814.0
2023-07-14 10:05:00,44.19,44.21,44.08,44.21,86515.0,41.6388,41.6577,41.5352,41.6577,86515.0
2023-07-14 10:10:00,44.22,44.29,44.14,44.24,52595.0,41.6671,41.7331,41.5917,41.6859,52595.0
2023-07-14 10:15:00,44.25,44.31,44.11,44.13,65788.0,41.6954,41.7519,41.5635,41.5823,65788.0
2023-07-14 10:20:00,44.14,44.14,44.04,44.06,60135.0,41.5917,41.5917,41.4975,41.5163,60135.0
2023-07-14 10:25:00,44.06,44.08,42.99,43.0,874146.0,41.5163,41.5352,40.5081,40.5175,874146.0
2023-07-14 10:30:00,43.0,43.23,42.09,42.09,615614.0,40.5175,40.7343,39.6601,39.6601,615614.0
2023-07-14 10:35:00,42.08,42.73,42.08,42.53,192788.0,39.6507,40.2631,39.6507,40.0747,192788.0
2023-07-14 10:40:00,42.55,42.66,42.26,42.49,180964.0,40.0935,40.1972,39.8203,40.037,180964.0
2023-07-14 10:45:00,42.52,42.68,42.42,42.62,306067.0,40.0652,40.216,39.971,40.1595,306067.0
2023-07-14 10:50:00,42.62,42.85,42.57,42.71,120899.0,40.1595,40.3762,40.1124,40.2443,120899.0
2023-07-14 10:55:00,42.71,42.73,42.48,42.55,151701.0,40.2443,40.2631,40.0276,40.0935,151701.0
2023-07-14 11:00:00,42.55,42.56,42.32,42.37,171938.0,40.0935,40.1029,39.8768,39.9239,171938.0
2023-07-14 11:05:00,42.38,42.46,42.31,42.36,146302.0,39.9333,40.0087,39.8674,39.9145,146302.0
2023-07-14 11:10:00,42.36,42.43,42.3,42.39,163478.0,39.9145,39.9804,39.8579,39.9428,163478.0
2023-07-14 11:15:00,42.4,42.59,42.38,42.43,84754.0,39.9522,40.1312,39.9333,39.9804,84754.0
2023-07-14 11:20:00,42.44,42.5,42.38,42.4,94051.0,39.9899,40.0464,39.9333,39.9522,94051.0
2023-07-14 11:25:00,42.41,42.45,42.31,42.45,75744.0,39.9616,39.9993,39.8674,39.9993,75744.0
2023-07-14 11:30:00,42.44,42.75,42.43,42.73,168705.0,39.9899,40.282,39.9804,40.2631,168705.0
2023-07-14 11:35:00,42.73,42.79,42.59,42.71,287332.0,40.2631,40.3197,40.1312,40.2443,287332.0
2023-07-14 11:40:00,42.7,42.9,42.68,42.89,68017.0,40.2349,40.4233,40.216,40.4139,68017.0
2023-07-14 11:45:00,42.88,42.89,42.68,42.7,77409.0,40.4045,40.4139,40.216,40.2349,77409.0
2023-07-14 11:50:00,42.7,42.77,42.63,42.75,100380.0,40.2349,40.3008,40.1689,40.282,100380.0
2023-07-14 11:55:00,42.75,42.76,42.69,42.7,63460.0,40.282,40.2914,40.2254,40.2349,63460.0
2023-07-14 12:00:00,42.7,42.71,42.55,42.57,77431.0,40.2349,40.2443,40.0935,40.1124,77431.0
2023-07-14 12:05:00,42.57,42.63,42.54,42.61,63460.0,40.1124,40.1689,40.0841,40.1501,63460.0
2023-07-14 12:10:00,42.6,42.73,42.59,42.72,49561.0,40.1406,40.2631,40.1312,40.2537,49561.0
2023-07-14 12:15:00,42.72,42.75,42.61,42.62,56868.0,40.2537,40.282,40.1501,40.1595,56868.0
2023-07-14 12:20:00,42.62,42.68,42.6,42.65,31823.0,40.1595,40.216,40.1406,40.1877,31823.0
2023-07-14 12:25:00,42.66,42.74,42.65,42.68,50687.0,40.1972,40.2725,40.1877,40.216,50687.0
2023-07-14 12:30:00,42.67,42.7,42.61,42.69,45177.0,40.2066,40.2349,40.1501,40.2254,45177.0
2023-07-14 12:35:00,42.7,42.72,42.64,42.66,69958.0,40.2349,40.2537,40.1783,40.1972,69958.0
2023-07-14 12:40:00,42.65,42.72,42.63,42.68,34654.0,40.1877,40.2537,40.1689,40.216,34654.0
2023-07-14 12:45:00,42.68,42.69,42.62,42.66,29484.0,40.216,40.2254,40.1595,40.1972,29484.0
2023-07-14 12:50:00,42.66,42.71,42.62,42.66,37068.0,40.1972,40.2443,40.1595,40.1972,37068.0
2023-07-14 12:55:00,42.65,42.65,42.54,42.59,64960.0,40.1877,40.1877,40.0841,40.1312,64960.0
2023-07-14 13:00:00,42.59,42.61,42.53,42.55,39332.0,40.1312,40.1501,40.0747,40.0935,39332.0
2023-07-14 13:05:00,42.55,42.56,42.49,42.55,71631.0,40.0935,40.1029,40.037,40.0935,71631.0
2023-07-14 13:10:00,42.56,42.7,42.56,42.7,51643.0,40.1029,40.2349,40.1029,40.2349,51643.0
2023-07-14 13:15:00,42.7,42.75,42.67,42.75,57582.0,40.2349,40.282,40.2066,40.282,57582.0
2023-07-14 13:20:00,42.73,42.82,42.71,42.82,33382.0,40.2631,40.3479,40.2443,40.3479,33382.0
2023-07-14 13:25:00,42.81,42.87,42.78,42.8,79630.0,40.3385,40.395,40.3102,40.3291,79630.0
2023-07-14 13:30:00,42.8,42.89,42.8,42.86,93077.0,40.3291,40.4139,40.3291,40.3856,93077.0
2023-07-14 13:35:00,42.87,42.88,42.68,42.73,122704.0,40.395,40.4045,40.216,40.2631,122704.0
2023-07-14 13:40:00,42.74,42.76,42.62,42.65,70103.0,40.2725,40.2914,40.1595,40.1877,70103.0
2023-07-14 13:45:00,42.65,42.77,42.62,42.64,98104.0,40.1877,40.3008,40.1595,40.1783,98104.0
2023-07-14 13:50:00,42.65,42.69,42.62,42.65,61968.0,40.1877,40.2254,40.1595,40.1877,61968.0
2023-07-14 13:55:00,42.65,42.72,42.56,42.57,89629.0,40.1877,40.2537,40.1029,40.1124,89629.0
2023-07-14 14:00:00,42.57,42.61,42.54,42.59,49005.0,40.1124,40.1501,40.0841,40.1312,49005.0
2023-07-14 14:05:00,42.6,42.61,42.54,42.55,39949.0,40.1406,40.1501,40.0841,40.0935,39949.0
2023-07-14 14:10:00,42.55,42.58,42.54,42.57,50078.0,40.0935,40.1218,40.0841,40.1124,50078.0
2023-07-14 14:15:00,42.57,42.57,42.51,42.56,51203.0,40.1124,40.1124,40.0558,40.1029,51203.0
2023-07-14 14:20:00,42.55,42.59,42.53,42.57,134355.0,40.0935,40.1312,40.0747,40.1124,134355.0
2023-07-14 14:25:00,42.57,42.61,42.55,42.59,52295.0,40.1124,40.1501,40.0935,40.1312,52295.0
2023-07-14 14:30:00,42.59,42.7,42.58,42.68,100074.0,40.1312,40.2349,40.1218,40.216,100074.0
2023-07-14 14:35:00,42.68,42.7,42.64,42.68,57162.0,40.216,40.2349,40.1783,40.216,57162.0
2023-07-14 14:40:00,42.68,42.7,42.64,42.66,63189.0,40.216,40.2349,40.1783,40.1972,63189.0
2023-07-14 14:45:00,42.66,42.69,42.65,42.69,45744.0,40.1972,40.2254,40.1877,40.2254,45744.0
2023-07-14 14:50:00,42.69,42.7,42.66,42.69,47567.0,40.2254,40.2349,40.1972,40.2254,47567.0
2023-07-14 14:55:00,42.7,42.71,42.62,42.63,77896.0,40.2349,40.2443,40.1595,40.1689,77896.0
2023-07-14 15:00:00,42.62,42.63,42.49,42.5,168164.0,40.1595,40.1689,40.037,40.0464,168164.0
2023-07-14 15:05:00,42.5,42.55,42.49,42.54,73788.0,40.0464,40.0935,40.037,40.0841,73788.0
2023-07-14 15:10:00,42.54,42.57,42.51,42.55,82660.0,40.0841,40.1124,40.0558,40.0935,82660.0
2023-07-14 15:15:00,42.55,42.61,42.54,42.55,68565.0,40.0935,40.1501,40.0841,40.0935,68565.0
2023-07-14 15:20:00,42.55,42.6,42.53,42.58,59618.0,40.0935,40.1406,40.0747,40.1218,59618.0
2023-07-14 15:25:00,42.58,42.59,42.52,42.53,85936.0,40.1218,40.1312,40.0652,40.0747,85936.0
2023-07-14 15:30:00,42.52,42.53,42.43,42.48,231164.0,40.0652,40.0747,39.9804,40.0276,231164.0
2023-07-14 15:35:00,42.48,42.53,42.45,42.53,108847.0,40.0276,40.0747,39.9993,40.0747,108847.0
2023-07-14 15:40:00,42.53,42.55,42.5,42.52,166481.0,40.0747,40.0935,40.0464,40.0652,166481.0
2023-07-14 15:45:00,42.52,42.53,42.47,42.5,210211.0,40.0652,40.0747,40.0181,40.0464,210211.0
2023-07-14 15:50:00,42.5,42.59,42.48,42.55,342967.0,40.0464,40.1312,40.0276,40.0935,342967.0
2023-07-14 15:55:00,42.55,42.55,42.49,42.53,903212.0,40.0935,40.0935,40.037,40.0747,903212.0
2023-07-17 09:30:00,42.66,43.37,42.58,43.13,195812.0,40.1972,40.8662,40.1218,40.64,195812.0
2023-07-17 09:35:00,43.13,43.37,42.89,43.29,126703.0,40.64,40.8662,40.4139,40.7908,126703.0
2023-07-17 09:40:00,43.3,43.45,43.18,43.22,174033.0,40.8002,40.9416,40.6871,40.7248,174033.0
2023-07-17 09:45:00,43.23,43.51,43.22,43.42,139458.0,40.7343,40.9981,40.7248,40.9133,139458.0
2023-07-17 09:50:00,43.41,43.51,43.35,43.48,147302.0,40.9039,40.9981,40.8473,40.9698,147302.0
2023-07-17 09:55:00,43.48,43.56,43.39,43.48,139019.0,40.9698,41.0452,40.885,40.9698,139019.0
2023-07-17 10:00:00,43.48,43.55,43.46,43.48,132212.0,40.9698,41.0358,40.951,40.9698,132212.0
2023-07-17 10:05:00,43.48,43.5,43.36,43.4,146370.0,40.9698,40.9887,40.8568,40.8944,146370.0
2023-07-17 10:10:00,43.4,43.46,43.34,43.42,171962.0,40.8944,40.951,40.8379,40.9133,171962.0
2023-07-17 10:15:00,43.42,43.43,43.24,43.25,74686.0,40.9133,40.9227,40.7437,40.7531,74686.0
2023-07-17 10:20:00,43.25,43.3,43.17,43.24,91507.0,40.7531,40.8002,40.6777,40.7437,91507.0
2023-07-17 10:25:00,43.23,43.26,43.19,43.2,105423.0,40.7343,40.7625,40.6966,40.706,105423.0
2023-07-17 10:30:00,43.21,43.25,43.18,43.18,78220.0,40.7154,40.7531,40.6871,40.6871,78220.0
2023-07-17 10:35:00,43.19,43.21,43.11,43.2,54471.0,40.6966,40.7154,40.6212,40.706,54471.0
2023-07-17 10:40:00,43.21,43.27,43.19,43.23,72017.0,40.7154,40.7719,40.6966,40.7343,72017.0
2023-07-17 10:45:00,43.22,43.24,43.12,43.2,110299.0,40.7248,40.7437,40.6306,40.706,110299.0
2023-07-17 10:50:00,43.19,43.23,43.15,43.23,67975.0,40.6966,40.7343,40.6589,40.7343,67975.0
2023-07-17 10:55:00,43.23,43.34,43.23,43.29,59214.0,40.7343,40.8379,40.7343,40.7908,59214.0
2023-07-17 11:00:00,43.29,43.34,43.27,43.3,36635.0,40.7908,40.8379,40.7719,40.8002,36635.0
2023-07-17 11:05:00,43.29,43.3,43.25,43.26,28924.0,40.7908,40.8002,40.7531,40.7625,28924.0
2023-07-17 11:10:00,43.25,43.3,43.25,43.3,40264.0,40.7531,40.8002,40.7531,40.8002,40264.0
2023-07-17 11:15:00,43.3,43.31,43.22,43.23,25654.0,40.8002,40.8096,40.7248,40.7343,25654.0
2023-07-17 11:20:00,43.22,43.31,43.17,43.25,53298.0,40.7248,40.8096,40.6777,40.7531,53298.0
2023-07-17 11:25:00,43.23,43.27,43.18,43.22,48209.0,40.7343,40.7719,40.6871,40.7248,48209.0
2023-07-17 11:30:00,43.22,43.23,43.15,43.19,42629.0,40.7248,40.7343,40.6589,40.6966,42629.0
2023-07-17 11:35:00,43.19,43.26,43.17,43.19,36733.0,40.6966,40.7625,40.6777,40.6966,36733.0
2023-07-17 11:40:00,43.19,43.26,43.16,43.24,40095.0,40.6966,40.7625,40.6683,40.7437,40095.0
2023-07-17 11:45:00,43.25,43.31,43.23,43.3,58165.0,40.7531,40.8096,40.7343,40.8002,58165.0
2023-07-17 11:50:00,43.3,43.34,43.27,43.28,35737.0,40.8002,40.8379,40.7719,40.7814,35737.0
2023-07-17 11:55:00,43.29,43.3,43.21,43.23,29886.0,40.7908,40.8002,40.7154,40.7343,29886.0
2023-07-17 12:00:00,43.23,43.23,43.15,43.15,25067.0,40.7343,40.7343,40.6589,40.6589,25067.0
2023-07-17 12:05:00,43.16,43.18,43.12,43.14,22050.0,40.6683,40.6871,40.6306,40.6495,22050.0
2023-07-17 12:10:00,43.14,43.22,43.14,43.18,50407.0,40.6495,40.7248,40.6495,40.6871,50407.0
2023-07-17 12:15:00,43.17,43.19,43.13,43.15,29556.0,40.6777,40.6966,40.64,40.6589,29556.0
2023-07-17 12:20:00,43.16,43.18,43.1,43.11,31129.0,40.6683,40.6871,40.6118,40.6212,31129.0
2023-07-17 12:25:00,43.1,43.15,43.08,43.14,29418.0,40.6118,40.6589,40.5929,40.6495,29418.0
2023-07-17 12:30:00,43.13,43.23,43.13,43.18,39411.0,40.64,40.7343,40.64,40.6871,39411.0
2023-07-17 12:35:00,43.18,43.21,43.12,43.19,29237.0,40.6871,40.7154,40.6306,40.6966,29237.0
2023-07-17 12:40:00,43.19,43.24,43.17,43.23,44395.0,40.6966,40.7437,40.6777,40.7343,44395.0
2023-07-17 12:45:00,43.23,43.23,43.18,43.21,26469.0,40.7343,40.7343,40.6871,40.7154,26469.0
2023-07-17 12:50:00,43.21,43.26,43.19,43.24,45411.0,40.7154,40.7625,40.6966,40.7437,45411.0
2023-07-17 12:55:00,43.25,43.28,43.23,43.27,32050.0,40.7531,40.7814,40.7343,40.7719,32050.0
2023-07-17 13:00:00,43.27,43.27,43.23,43.25,59303.0,40.7719,40.7719,40.7343,40.7531,59303.0
2023-07-17 13:05:00,43.26,43.31,43.23,43.27,29482.0,40.7625,40.8096,40.7343,40.7719,29482.0
2023-07-17 13:10:00,43.27,43.32,43.27,43.3,34696.0,40.7719,40.8191,40.7719,40.8002,34696.0
2023-07-17 13:15:00,43.3,43.31,43.26,43.3,27853.0,40.8002,40.8096,40.7625,40.8002,27853.0
2023-07-17 13:20:00,43.3,43.32,43.28,43.28,22406.0,40.8002,40.8191,40.7814,40.7814,22406.0
2023-07-17 13:25:00,43.29,43.29,43.24,43.25,47131.0,40.7908,40.7908,40.7437,40.7531,47131.0
2023-07-17 13:30:00,43.24,43.24,43.16,43.2,61820.0,40.7437,40.7437,40.6683,40.706,61820.0
2023-07-17 13:35:00,43.21,43.22,43.16,43.18,40682.0,40.7154,40.7248,40.6683,40.6871,40682.0
2023-07-17 13:40:00,43.18,43.22,43.15,43.16,33578.0,40.6871,40.7248,40.6589,40.6683,33578.0
2023-07-17 13:45:00,43.17,43.2,43.14,43.19,28867.0,40.6777,40.706,40.6495,40.6966,28867.0
2023-07-17 13:50:00,43.19,43.21,43.15,43.18,30339.0,40.6966,40.7154,40.6589,40.6871,30339.0
2023-07-17 13:55:00,43.17,43.18,43.13,43.14,42331.0,40.6777,40.6871,40.64,40.6495,42331.0
2023-07-17 14:00:00,43.14,43.14,43.09,43.14,52159.0,40.6495,40.6495,40.6023,40.6495,52159.0
2023-07-17 14:05:00,43.14,43.22,43.13,43.21,34303.0,40.6495,40.7248,40.64,40.7154,34303.0
2023-07-17 14:10:00,43.21,43.23,43.19,43.23,24505.0,40.7154,40.7343,40.6966,40.7343,24505.0
2023-07-17 14:15:00,43.23,43.26,43.2,43.25,44718.0,40.7343,40.7625,40.706,40.7531,44718.0
2023-07-17 14:20:00,43.24,43.27,43.22,43.25,28838.0,40.7437,40.7719,40.7248,40.7531,28838.0
2023-07-17 14:25:00,43.25,43.26,43.21,43.22,21742.0,40.7531,40.7625,40.7154,40.7248,21742.0
2023-07-17 14:30:00,43.22,43.25,43.21,43.22,29395.0,40.7248,40.7531,40.7154,40.7248,29395.0
2023-07-17 14:35:00,43.22,43.23,43.17,43.19,39695.0,40.7248,40.7343,40.6777,40.6966,39695.0
2023-07-17 14:40:00,43.19,43.28,43.18,43.27,40432.0,40.6966,40.7814,40.6871,40.7719,40432.0
2023-07-17 14:45:00,43.27,43.29,43.25,43.25,22812.0,40.7719,40.7908,40.7531,40.7531,22812.0
2023-07-17 14:50:00,43.25,43.3,43.24,43.29,24188.0,40.7531,40.8002,40.7437,40.7908,24188.0
2023-07-17 14:55:00,43.29,43.3,43.25,43.27,24707.0,40.7908,40.8002,40.7531,40.7719,24707.0
2023-07-17 15:00:00,43.27,43.31,43.26,43.28,26507.0,40.7719,40.8096,40.7625,40.7814,26507.0
2023-07-17 15:05:00,43.29,43.29,43.23,43.27,27231.0,40.7908,40.7908,40.7343,40.7719,27231.0
2023-07-17 15:10:00,43.28,43.3,43.25,43.28,37438.0,40.7814,40.8002,40.7531,40.7814,37438.0
2023-07-17 15:15:00,43.27,43.31,43.24,43.3,51366.0,40.7719,40.8096,40.7437,40.8002,51366.0
2023-07-17 15:20:00,43.31,43.31,43.25,43.27,59411.0,40.8096,40.8096,40.7531,40.7719,59411.0
2023-07-17 15:25:00,43.27,43.27,43.2,43.23,53893.0,40.7719,40.7719,40.706,40.7343,53893.0
2023-07-17 15:30:00,43.23,43.38,43.2,43.38,84896.0,40.7343,40.8756,40.706,40.8756,84896.0
2023-07-17 15:35:00,43.38,43.46,43.37,43.41,146130.0,40.8756,40.951,40.8662,40.9039,146130.0
2023-07-17 15:40:00,43.41,43.47,43.41,43.43,112917.0,40.9039,40.9604,40.9039,40.9227,112917.0
2023-07-17 15:45:00,43.43,43.44,43.4,43.44,170486.0,40.9227,40.9321,40.8944,40.9321,170486.0
2023-07-17 15:50:00,43.44,43.51,43.42,43.51,340021.0,40.9321,40.9981,40.9133,40.9981,340021.0
2023-07-17 15:55:00,43.51,43.56,43.47,43.55,751446.0,40.9981,41.0452,40.9604,41.0358,751446.0
2023-07-18 09:30:00,43.76,44.31,43.1,43.8,187331.0,41.2337,41.7519,40.6118,41.2714,187331.0
2023-07-18 09:35:00,43.77,44.29,43.73,43.84,101326.0,41.2431,41.7331,41.2054,41.309,101326.0
2023-07-18 09:40:00,43.86,44.19,43.65,44.16,217573.0,41.3279,41.6388,41.13,41.6106,217573.0
2023-07-18 09:45:00,44.17,44.35,43.75,43.85,178399.0,41.62,41.7896,41.2242,41.3185,178399.0
2023-07-18 09:50:00,43.85,44.42,43.85,44.28,117919.0,41.3185,41.8556,41.3185,41.7236,117919.0
2023-07-18 09:55:00,44.28,44.45,44.23,44.34,67723.0,41.7236,41.8838,41.6765,41.7802,67723.0
2023-07-18 10:00:00,44.33,44.61,44.31,44.61,149806.0,41.7708,42.0346,41.7519,42.0346,149806.0
2023-07-18 10:05:00,44.59,44.79,44.55,44.73,116392.0,42.0157,42.2042,41.9781,42.1477,116392.0
2023-07-18 10:10:00,44.73,44.81,44.61,44.67,77277.0,42.1477,42.223,42.0346,42.0911,77277.0
2023-07-18 10:15:00,44.68,44.68,44.35,44.41,92948.0,42.1005,42.1005,41.7896,41.8461,92948.0
2023-07-18 10:20:00,44.4,44.4,44.06,44.06,136861.0,41.8367,41.8367,41.5163,41.5163,136861.0
2023-07-18 10:25:00,44.06,44.16,43.97,44.04,112909.0,41.5163,41.6106,41.4315,41.4975,112909.0
2023-07-18 10:30:00,44.03,44.71,44.03,44.63,148000.0,41.4881,42.1288,41.4881,42.0534,148000.0
2023-07-18 10:35:00,44.63,44.63,44.34,44.46,139121.0,42.0534,42.0534,41.7802,41.8932,139121.0
2023-07-18 10:40:00,44.47,44.66,44.19,44.25,191194.0,41.9027,42.0817,41.6388,41.6954,191194.0
2023-07-18 10:45:00,44.26,44.3,44.0,44.08,158291.0,41.7048,41.7425,41.4598,41.5352,158291.0
2023-07-18 10:50:00,44.08,44.7,43.9,44.5,352174.0,41.5352,42.1194,41.3656,41.9309,352174.0
2023-07-18 10:55:00,44.49,44.52,43.78,44.16,695472.0,41.9215,41.9498,41.2525,41.6106,695472.0
2023-07-18 11:00:00,44.19,44.77,44.16,44.77,240827.0,41.6388,42.1854,41.6106,42.1854,240827.0
2023-07-18 11:05:00,44.74,45.09,44.7,45.04,213816.0,42.1571,42.4869,42.1194,42.4398,213816.0
2023-07-18 11:10:00,45.04,45.36,44.82,45.14,307121.0,42.4398,42.7413,42.2325,42.534,307121.0
2023-07-18 11:15:00,45.14,45.54,45.14,45.41,206393.0,42.534,42.9109,42.534,42.7884,206393.0
2023-07-18 11:20:00,45.43,45.68,45.35,45.6,156591.0,42.8072,43.0428,42.7319,42.9674,156591.0
2023-07-18 11:25:00,45.6,45.71,45.44,45.58,167454.0,42.9674,43.0711,42.8167,42.9486,167454.0
2023-07-18 11:30:00,45.59,45.64,45.45,45.53,111180.0,42.958,43.0051,42.8261,42.9015,111180.0
2023-07-18 11:35:00,45.52,45.6,45.43,45.58,57052.0,42.8921,42.9674,42.8072,42.9486,57052.0
2023-07-18 11:40:00,45.58,45.62,45.47,45.61,91660.0,42.9486,42.9863,42.8449,42.9769,91660.0
2023-07-18 11:45:00,45.62,45.77,45.49,45.75,98265.0,42.9863,43.1276,42.8638,43.1088,98265.0
2023-07-18 11:50:00,45.75,45.83,45.52,45.55,99727.0,43.1088,43.1842,42.8921,42.9203,99727.0
2023-07-18 11:55:00,45.53,45.56,45.37,45.41,78056.0,42.9015,42.9297,42.7507,42.7884,78056.0
2023-07-18 12:00:00,45.41,45.41,45.2,45.28,64105.0,42.7884,42.7884,42.5905,42.6659,64105.0
2023-07-18 12:05:00,45.28,45.31,45.11,45.15,46405.0,42.6659,42.6942,42.5057,42.5434,46405.0
2023-07-18 12:10:00,45.15,45.43,45.1,45.43,65145.0,42.5434,42.8072,42.4963,42.8072,65145.0
2023-07-18 12:15:00,45.43,45.54,45.39,45.47,42881.0,42.8072,42.9109,42.7696,42.8449,42881.0
2023-07-18 12:20:00,45.46,45.52,45.43,45.5,41030.0,42.8355,42.8921,42.8072,42.8732,41030.0
2023-07-18 12:25:00,45.5,45.52,45.37,45.39,35268.0,42.8732,42.8921,42.7507,42.7696,35268.0
2023-07-18 12:30:00,45.4,45.45,45.36,45.43,22981.0,42.779,42.8261,42.7413,42.8072,22981.0
2023-07-18 12:35:00,45.44,45.44,45.36,45.41,25058.0,42.8167,42.8167,42.7413,42.7884,25058.0
2023-07-18 12:40:00,45.41,45.44,45.33,45.39,29526.0,42.7884,42.8167,42.713,42.7696,29526.0
2023-07-18 12:45:00,45.39,45.46,45.38,45.43,29094.0,42.7696,42.8355,42.7601,42.8072,29094.0
2023-07-18 12:50:00,45.43,45.49,45.39,45.42,46125.0,42.8072,42.8638,42.7696,42.7978,46125.0
2023-07-18 12:55:00,45.41,45.43,45.32,45.34,30175.0,42.7884,42.8072,42.7036,42.7224,30175.0
2023-07-18 13:00:00,45.34,45.35,45.26,45.26,24049.0,42.7224,42.7319,42.6471,42.6471,24049.0
2023-07-18 13:05:00,45.26,45.29,45.2,45.28,21607.0,42.6471,42.6753,42.5905,42.6659,21607.0
2023-07-18 13:10:00,45.28,45.41,45.27,45.33,44349.0,42.6659,42.7884,42.6565,42.713,44349.0
2023-07-18 13:15:00,45.33,45.33,45.24,45.32,29063.0,42.713,42.713,42.6282,42.7036,29063.0
2023-07-18 13:20:00,45.32,45.38,45.29,45.37,22695.0,42.7036,42.7601,42.6753,42.7507,22695.0
2023-07-18 13:25:00,45.36,45.41,45.33,45.35,22883.0,42.7413,42.7884,42.713,42.7319,22883.0
2023-07-18 13:30:00,45.34,45.34,45.24,45.28,24457.0,42.7224,42.7224,42.6282,42.6659,24457.0
2023-07-18 13:35:00,45.27,45.29,45.19,45.25,28256.0,42.6565,42.6753,42.5811,42.6376,28256.0
2023-07-18 13:40:00,45.26,45.32,45.21,45.32,36925.0,42.6471,42.7036,42.6,42.7036,36925.0
2023-07-18 13:45:00,45.32,45.36,45.29,45.34,16527.0,42.7036,42.7413,42.6753,42.7224,16527.0
2023-07-18 13:50:00,45.35,45.4,45.32,45.34,21037.0,42.7319,42.779,42.7036,42.7224,21037.0
2023-07-18 13:55:00,45.34,45.34,45.25,45.27,25586.0,42.7224,42.7224,42.6376,42.6565,25586.0
2023-07-18 14:00:00,45.27,45.27,45.22,45.24,15592.0,42.6565,42.6565,42.6094,42.6282,15592.0
2023-07-18 14:05:00,45.25,45.25,45.16,45.23,25672.0,42.6376,42.6376,42.5528,42.6188,25672.0
2023-07-18 14:10:00,45.24,45.29,45.23,45.26,23024.0,42.6282,42.6753,42.6188,42.6471,23024.0
2023-07-18 14:15:00,45.26,45.29,45.24,45.28,28747.0,42.6471,42.6753,42.6282,42.6659,28747.0
2023-07-18 14:20:00,45.28,45.33,45.21,45.33,56716.0,42.6659,42.713,42.6,42.713,56716.0
2023-07-18 14:25:00,45.33,45.37,45.32,45.35,15264.0,42.713,42.7507,42.7036,42.7319,15264.0
2023-07-18 14:30:00,45.35,45.35,45.29,45.31,22404.0,42.7319,42.7319,42.6753,42.6942,22404.0
2023-07-18 14:35:00,45.31,45.32,45.26,45.27,28209.0,42.6942,42.7036,42.6471,42.6565,28209.0
2023-07-18 14:40:00,45.27,45.29,45.26,45.29,21252.0,42.6565,42.6753,42.6471,42.6753,21252.0
2023-07-18 14:45:00,45.29,45.36,45.28,45.32,19497.0,42.6753,42.7413,42.6659,42.7036,19497.0
2023-07-18 14:50:00,45.32,45.35,45.28,45.3,31423.0,42.7036,42.7319,42.6659,42.6848,31423.0
2023-07-18 14:55:00,45.31,45.34,45.29,45.33,23466.0,42.6942,42.7224,42.6753,42.713,23466.0
2023-07-18 15:00:00,45.33,45.4,45.31,45.4,25553.0,42.713,42.779,42.6942,42.779,25553.0
2023-07-18 15:05:00,45.4,45.4,45.3,45.33,35418.0,42.779,42.779,42.6848,42.713,35418.0
2023-07-18 15:10:00,45.32,45.39,45.32,45.36,29206.0,42.7036,42.7696,42.7036,42.7413,29206.0
2023-07-18 15:15:00,45.36,45.44,45.35,45.41,43646.0,42.7413,42.8167,42.7319,42.7884,43646.0
2023-07-18 15:20:00,45.41,45.49,45.4,45.48,54319.0,42.7884,42.8638,42.779,42.8544,54319.0
2023-07-18 15:25:00,45.48,45.53,45.44,45.48,76706.0,42.8544,42.9015,42.8167,42.8544,76706.0
2023-07-18 15:30:00,45.47,45.5,45.38,45.4,53547.0,42.8449,42.8732,42.7601,42.779,53547.0
2023-07-18 15:35:00,45.4,45.42,45.3,45.31,71545.0,42.779,42.7978,42.6848,42.6942,71545.0
2023-07-18 15:40:00,45.31,45.33,45.29,45.31,56380.0,42.6942,42.713,42.6753,42.6942,56380.0
2023-07-18 15:45:00,45.3,45.33,45.25,45.28,113956.0,42.6848,42.713,42.6376,42.6659,113956.0
2023-07-18 15:50:00,45.28,45.35,45.25,45.34,173725.0,42.6659,42.7319,42.6376,42.7224,173725.0
2023-07-18 15:55:00,45.34,45.41,45.27,45.33,592514.0,42.7224,42.7884,42.6565,42.713,592514.0
2023-07-19 09:30:00,45.62,46.08,45.57,45.81,124275.0,42.9863,43.4197,42.9392,43.1653,124275.0
2023-07-19 09:35:00,45.84,46.05,45.75,46.05,135487.0,43.1936,43.3915,43.1088,43.3915,135487.0
2023-07-19 09:40:00,46.05,46.1,45.89,46.07,199428.0,43.3915,43.4386,43.2407,43.4103,199428.0
2023-07-19 09:45:00,46.07,46.15,45.97,46.12,87898.0,43.4103,43.4857,43.3161,43.4574,87898.0
2023-07-19 09:50:00,46.14,46.35,46.14,46.34,110649.0,43.4763,43.6741,43.4763,43.6647,110649.0
2023-07-19 09:55:00,46.35,46.54,46.34,46.54,78294.0,43.6741,43.8532,43.6647,43.8532,78294.0
2023-07-19 10:00:00,46.53,46.56,46.41,46.5,120029.0,43.8437,43.872,43.7307,43.8155,120029.0
2023-07-19 10:05:00,46.5,46.56,46.46,46.51,99089.0,43.8155,43.872,43.7778,43.8249,99089.0
2023-07-19 10:10:00,46.52,46.55,46.42,46.44,77048.0,43.8343,43.8626,43.7401,43.7589,77048.0
2023-07-19 10:15:00,46.44,46.47,46.3,46.44,59392.0,43.7589,43.7872,43.627,43.7589,59392.0
2023-07-19 10:20:00,46.44,46.5,46.39,46.4,59274.0,43.7589,43.8155,43.7118,43.7212,59274.0
2023-07-19 10:25:00,46.4,46.41,46.22,46.38,159031.0,43.7212,43.7307,43.5516,43.7024,159031.0
2023-07-19 10:30:00,46.4,46.4,46.19,46.26,97659.0,43.7212,43.7212,43.5234,43.5893,97659.0
2023-07-19 10:35:00,46.25,46.26,46.05,46.12,76853.0,43.5799,43.5893,43.3915,43.4574,76853.0
2023-07-19 10:40:00,46.12,46.14,45.93,45.96,84090.0,43.4574,43.4763,43.2784,43.3067,84090.0
2023-07-19 10:45:00,45.95,45.97,45.84,45.95,109989.0,43.2972,43.3161,43.1936,43.2972,109989.0
2023-07-19 10:50:00,45.95,45.97,45.82,45.84,121390.0,43.2972,43.3161,43.1747,43.1936,121390.0
2023-07-19 10:55:00,45.84,45.99,45.77,45.87,101658.0,43.1936,43.3349,43.1276,43.2218,101658.0
2023-07-19 11:00:00,45.87,45.93,45.8,45.9,91364.0,43.2218,43.2784,43.1559,43.2501,91364.0
2023-07-19 11:05:00,45.9,45.91,45.65,45.67,70193.0,43.2501,43.2595,43.0145,43.0334,70193.0
2023-07-19 11:10:00,45.67,45.71,45.45,45.45,135355.0,43.0334,43.0711,42.8261,42.8261,135355.0
2023-07-19 11:15:00,45.45,45.5,45.37,45.41,207174.0,42.8261,42.8732,42.7507,42.7884,207174.0
2023-07-19 11:20:00,45.41,45.58,45.38,45.56,82774.0,42.7884,42.9486,42.7601,42.9297,82774.0
2023-07-19 11:25:00,45.55,45.56,45.41,45.41,86559.0,42.9203,42.9297,42.7884,42.7884,86559.0
2023-07-19 11:30:00,45.42,45.47,45.36,45.36,105667.0,42.7978,42.8449,42.7413,42.7413,105667.0
2023-07-19 11:35:00,45.35,45.48,45.27,45.41,125645.0,42.7319,42.8544,42.6565,42.7884,125645.0
2023-07-19 11:40:00,45.43,45.48,45.4,45.45,63103.0,42.8072,42.8544,42.779,42.8261,63103.0
2023-07-19 11:45:00,45.45,45.49,45.37,45.39,56104.0,42.8261,42.8638,42.7507,42.7696,56104.0
2023-07-19 11:50:00,45.39,45.5,45.34,45.47,91137.0,42.7696,42.8732,42.7224,42.8449,91137.0
2023-07-19 11:55:00,45.47,45.54,45.46,45.5,75209.0,42.8449,42.9109,42.8355,42.8732,75209.0
2023-07-19 12:00:00,45.5,45.6,45.47,45.53,76979.0,42.8732,42.9674,42.8449,42.9015,76979.0
2023-07-19 12:05:00,45.54,45.58,45.49,45.58,42454.0,42.9109,42.9486,42.8638,42.9486,42454.0
2023-07-19 12:10:00,45.57,45.59,45.5,45.58,41998.0,42.9392,42.958,42.8732,42.9486,41998.0
2023-07-19 12:15:00,45.57,45.64,45.56,45.59,49787.0,42.9392,43.0051,42.9297,42.958,49787.0
2023-07-19 12:20:00,45.59,45.67,45.56,45.65,50905.0,42.958,43.0334,42.9297,43.0145,50905.0
2023-07-19 12:25:00,45.64,45.66,45.52,45.54,48225.0,43.0051,43.024,42.8921,42.9109,48225.0
2023-07-19 12:30:00,45.54,45.54,45.45,45.51,37749.0,42.9109,42.9109,42.8261,42.8826,37749.0
2023-07-19 12:35:00,45.52,45.56,45.49,45.55,42622.0,42.8921,42.9297,42.8638,42.9203,42622.0
2023-07-19 12:40:00,45.56,45.6,45.55,45.59,18417.0,42.9297,42.9674,42.9203,42.958,18417.0
2023-07-19 12:45:00,45.58,45.58,45.51,45.52,49870.0,42.9486,42.9486,42.8826,42.8921,49870.0
2023-07-19 12:50:00,45.52,45.53,45.5,45.51,36690.0,42.8921,42.9015,42.8732,42.8826,36690.0
2023-07-19 12:55:00,45.51,45.55,45.49,45.54,54022.0,42.8826,42.9203,42.8638,42.9109,54022.0
2023-07-19 13:00:00,45.54,45.61,45.49,45.6,34560.0,42.9109,42.9769,42.8638,42.9674,34560.0
2023-07-19 13:05:00,45.59,45.61,45.54,45.55,53722.0,42.958,42.9769,42.9109,42.9203,53722.0
2023-07-19 13:10:00,45.55,45.67,45.49,45.66,39741.0,42.9203,43.0334,42.8638,43.024,39741.0
2023-07-19 13:15:00,45.66,45.66,45.58,45.59,31049.0,43.024,43.024,42.9486,42.958,31049.0
2023-07-19 13:20:00,45.59,45.63,45.57,45.62,34134.0,42.958,42.9957,42.9392,42.9863,34134.0
2023-07-19 13:25:00,45.63,45.69,45.63,45.68,43510.0,42.9957,43.0522,42.9957,43.0428,43510.0
2023-07-19 13:30:00,45.67,45.69,45.63,45.64,61834.0,43.0334,43.0522,42.9957,43.0051,61834.0
2023-07-19 13:35:00,45.63,45.66,45.58,45.6,64563.0,42.9957,43.024,42.9486,42.9674,64563.0
2023-07-19 13:40:00,45.59,45.65,45.57,45.63,46473.0,42.958,43.0145,42.9392,42.9957,46473.0
2023-07-19 13:45:00,45.63,45.65,45.57,45.6,20515.0,42.9957,43.0145,42.9392,42.9674,20515.0
2023-07-19 13:50:00,45.6,45.73,45.59,45.73,37125.0,42.9674,43.0899,42.958,43.0899,37125.0
2023-07-19 13:55:00,45.73,45.77,45.71,45.77,36503.0,43.0899,43.1276,43.0711,43.1276,36503.0
2023-07-19 14:00:00,45.77,45.81,45.76,45.79,35929.0,43.1276,43.1653,43.1182,43.1465,35929.0
2023-07-19 14:05:00,45.79,45.8,45.73,45.73,37455.0,43.1465,43.1559,43.0899,43.0899,37455.0
2023-07-19 14:10:00,45.73,45.77,45.72,45.76,33432.0,43.0899,43.1276,43.0805,43.1182,33432.0
2023-07-19 14:15:00,45.75,45.8,45.73,45.79,41849.0,43.1088,43.1559,43.0899,43.1465,41849.0
2023-07-19 14:20:00,45.8,45.82,45.76,45.77,35637.0,43.1559,43.1747,43.1182,43.1276,35637.0
2023-07-19 14:25:00,45.76,45.82,45.75,45.8,35096.0,43.1182,43.1747,43.1088,43.1559,35096.0
2023-07-19 14:30:00,45.8,45.82,45.78,45.79,29104.0,43.1559,43.1747,43.137,43.1465,29104.0
2023-07-19 14:35:00,45.79,45.8,45.76,45.77,24322.0,43.1465,43.1559,43.1182,43.1276,24322.0
2023-07-19 14:40:00,45.77,45.84,45.77,45.83,35191.0,43.1276,43.1936,43.1276,43.1842,35191.0
2023-07-19 14:45:00,45.83,45.85,45.8,45.84,42744.0,43.1842,43.203,43.1559,43.1936,42744.0
2023-07-19 14:50:00,45.84,45.87,45.82,45.84,38757.0,43.1936,43.2218,43.1747,43.1936,38757.0
2023-07-19 14:55:00,45.85,45.88,45.83,45.84,47360.0,43.203,43.2313,43.1842,43.1936,47360.0
2023-07-19 15:00:00,45.84,45.87,45.8,45.81,46817.0,43.1936,43.2218,43.1559,43.1653,46817.0
2023-07-19 15:05:00,45.82,45.82,45.73,45.73,41656.0,43.1747,43.1747,43.0899,43.0899,41656.0
2023-07-19 15:10:00,45.73,45.77,45.72,45.75,40335.0,43.0899,43.1276,43.0805,43.1088,40335.0
2023-07-19 15:15:00,45.75,45.77,45.74,45.74,39266.0,43.1088,43.1276,43.0994,43.0994,39266.0
2023-07-19 15:20:00,45.74,45.83,45.74,45.8,45883.0,43.0994,43.1842,43.0994,43.1559,45883.0
2023-07-19 15:25:00,45.8,45.84,45.78,45.78,41197.0,43.1559,43.1936,43.137,43.137,41197.0
2023-07-19 15:30:00,45.78,45.79,45.7,45.72,65631.0,43.137,43.1465,43.0617,43.0805,65631.0
2023-07-19 15:35:00,45.72,45.72,45.65,45.66,55360.0,43.0805,43.0805,43.0145,43.024,55360.0
2023-07-19 15:40:00,45.66,45.73,45.62,45.73,95321.0,43.024,43.0899,42.9863,43.0899,95321.0
2023-07-19 15:45:00,45.73,45.73,45.66,45.66,98611.0,43.0899,43.0899,43.024,43.024,98611.0
2023-07-19 15:50:00,45.66,45.71,45.62,45.65,184397.0,43.024,43.0711,42.9863,43.0145,184397.0
2023-07-19 15:55:00,45.65,45.65,45.57,45.59,477416.0,43.0145,43.0145,42.9392,42.958,477416.0
2023-07-20 09:30:00,45.63,45.77,45.48,45.64,110721.0,42.9957,43.1276,42.8544,43.0051,110721.0
2023-07-20 09:35:00,45.65,45.8,45.61,45.79,65675.0,43.0145,43.1559,42.9769,43.1465,65675.0
2023-07-20 09:40:00,45.78,45.83,45.65,45.68,54955.0,43.137,43.1842,43.0145,43.0428,54955.0
2023-07-20 09:45:00,45.69,45.72,45.56,45.62,113662.0,43.0522,43.0805,42.9297,42.9863,113662.0
2023-07-20 09:50:00,45.63,45.67,45.48,45.49,76659.0,42.9957,43.0334,42.8544,42.8638,76659.0
2023-07-20 09:55:00,45.48,45.55,45.4,45.53,103859.0,42.8544,42.9203,42.779,42.9015,103859.0
2023-07-20 10:00:00,45.55,45.64,45.4,45.42,75851.0,42.9203,43.0051,42.779,42.7978,75851.0
2023-07-20 10:05:00,45.41,45.57,45.37,45.4,99394.0,42.7884,42.9392,42.7507,42.779,99394.0
2023-07-20 10:10:00,45.4,45.42,45.31,45.36,51013.0,42.779,42.7978,42.6942,42.7413,51013.0
2023-07-20 10:15:00,45.35,45.36,45.24,45.28,43464.0,42.7319,42.7413,42.6282,42.6659,43464.0
2023-07-20 10:20:00,45.28,45.29,45.1,45.16,130079.0,42.6659,42.6753,42.4963,42.5528,130079.0
2023-07-20 10:25:00,45.16,45.24,45.13,45.23,68255.0,42.5528,42.6282,42.5246,42.6188,68255.0
2023-07-20 10:30:00,45.23,45.38,45.16,45.37,145336.0,42.6188,42.7601,42.5528,42.7507,145336.0
2023-07-20 10:35:00,45.36,45.44,45.33,45.36,108397.0,42.7413,42.8167,42.713,42.7413,108397.0
2023-07-20 10:40:00,45.36,45.42,45.26,45.3,41938.0,42.7413,42.7978,42.6471,42.6848,41938.0
2023-07-20 10:45:00,45.3,45.36,45.27,45.31,24457.0,42.6848,42.7413,42.6565,42.6942,24457.0
2023-07-20 10:50:00,45.31,45.37,45.29,45.3,35883.0,42.6942,42.7507,42.6753,42.6848,35883.0
2023-07-20 10:55:00,45.3,45.37,45.26,45.35,29715.0,42.6848,42.7507,42.6471,42.7319,29715.0
2023-07-20 11:00:00,45.35,45.35,45.29,45.31,26253.0,42.7319,42.7319,42.6753,42.6942,26253.0
2023-07-20 11:05:00,45.32,45.33,45.18,45.19,64074.0,42.7036,42.713,42.5717,42.5811,64074.0
2023-07-20 11:10:00,45.19,45.22,45.13,45.15,111369.0,42.5811,42.6094,42.5246,42.5434,111369.0
2023-07-20 11:15:00,45.15,45.17,45.11,45.12,49318.0,42.5434,42.5623,42.5057,42.5151,49318.0
2023-07-20 11:20:00,45.12,45.2,45.09,45.14,52274.0,42.5151,42.5905,42.4869,42.534,52274.0
2023-07-20 11:25:00,45.15,45.25,45.14,45.19,55540.0,42.5434,42.6376,42.534,42.5811,55540.0
2023-07-20 11:30:00,45.19,45.25,45.17,45.22,47579.0,42.5811,42.6376,42.5623,42.6094,47579.0
2023-07-20 11:35:00,45.22,45.23,45.19,45.23,93618.0,42.6094,42.6188,42.5811,42.6188,93618.0
2023-07-20 11:40:00,45.22,45.34,45.21,45.23,48297.0,42.6094,42.7224,42.6,42.6188,48297.0
2023-07-20 11:45:00,45.23,45.25,45.16,45.23,58480.0,42.6188,42.6376,42.5528,42.6188,58480.0
2023-07-20 11:50:00,45.22,45.37,45.21,45.37,33305.0,42.6094,42.7507,42.6,42.7507,33305.0
2023-07-20 11:55:00,45.37,45.41,45.31,45.35,49415.0,42.7507,42.7884,42.6942,42.7319,49415.0
2023-07-20 12:00:00,45.35,45.38,45.29,45.3,110198.0,42.7319,42.7601,42.6753,42.6848,110198.0
2023-07-20 12:05:00,45.29,45.33,45.22,45.3,51955.0,42.6753,42.713,42.6094,42.6848,51955.0
2023-07-20 12:10:00,45.31,45.43,45.31,45.41,24800.0,42.6942,42.8072,42.6942,42.7884,24800.0
2023-07-20 12:15:00,45.41,45.43,45.34,45.35,127663.0,42.7884,42.8072,42.7224,42.7319,127663.0
2023-07-20 12:20:00,45.35,45.41,45.31,45.37,88970.0,42.7319,42.7884,42.6942,42.7507,88970.0
2023-07-20 12:25:00,45.37,45.54,45.37,45.45,334404.0,42.7507,42.9109,42.7507,42.8261,334404.0
2023-07-20 12:30:00,45.46,45.5,45.44,45.46,39700.0,42.8355,42.8732,42.8167,42.8355,39700.0
2023-07-20 12:35:00,45.46,45.47,45.3,45.32,186984.0,42.8355,42.8449,42.6848,42.7036,186984.0
2023-07-20 12:40:00,45.3,45.4,45.29,45.39,24734.0,42.6848,42.779,42.6753,42.7696,24734.0
2023-07-20 12:45:00,45.39,45.46,45.38,45.45,21361.0,42.7696,42.8355,42.7601,42.8261,21361.0
2023-07-20 12:50:00,45.45,45.45,45.37,45.41,26999.0,42.8261,42.8261,42.7507,42.7884,26999.0
2023-07-20 12:55:00,45.41,45.44,45.36,45.39,23105.0,42.7884,42.8167,42.7413,42.7696,23105.0
2023-07-20 13:00:00,45.4,45.46,45.39,45.44,16255.0,42.779,42.8355,42.7696,42.8167,16255.0
2023-07-20 13:05:00,45.44,45.5,45.44,45.48,16890.0,42.8167,42.8732,42.8167,42.8544,16890.0
2023-07-20 13:10:00,45.48,45.55,45.47,45.48,20468.0,42.8544,42.9203,42.8449,42.8544,20468.0
2023-07-20 13:15:00,45.48,45.48,45.44,45.47,21013.0,42.8544,42.8544,42.8167,42.8449,21013.0
2023-07-20 13:20:00,45.46,45.54,45.45,45.53,27764.0,42.8355,42.9109,42.8261,42.9015,27764.0
2023-07-20 13:25:00,45.53,45.56,45.52,45.54,11147.0,42.9015,42.9297,42.8921,42.9109,11147.0
2023-07-20 13:30:00,45.53,45.53,45.49,45.53,25675.0,42.9015,42.9015,42.8638,42.9015,25675.0
2023-07-20 13:35:00,45.53,45.53,45.44,45.44,22149.0,42.9015,42.9015,42.8167,42.8167,22149.0
2023-07-20 13:40:00,45.44,45.47,45.44,45.44,25799.0,42.8167,42.8449,42.8167,42.8167,25799.0
2023-07-20 13:45:00,45.45,45.46,45.42,45.46,27549.0,42.8261,42.8355,42.7978,42.8355,27549.0
2023-07-20 13:50:00,45.46,45.49,45.44,45.49,57639.0,42.8355,42.8638,42.8167,42.8638,57639.0
2023-07-20 13:55:00,45.49,45.55,45.49,45.53,20134.0,42.8638,42.9203,42.8638,42.9015,20134.0
2023-07-20 14:00:00,45.53,45.58,45.51,45.57,22303.0,42.9015,42.9486,42.8826,42.9392,22303.0
2023-07-20 14:05:00,45.58,45.65,45.57,45.61,40224.0,42.9486,43.0145,42.9392,42.9769,40224.0
2023-07-20 14:10:00,45.61,45.62,45.55,45.56,20545.0,42.9769,42.9863,42.9203,42.9297,20545.0
2023-07-20 14:15:00,45.55,45.58,45.53,45.55,30696.0,42.9203,42.9486,42.9015,42.9203,30696.0
2023-07-20 14:20:00,45.55,45.64,45.53,45.63,17685.0,42.9203,43.0051,42.9015,42.9957,17685.0
2023-07-20 14:25:00,45.62,45.62,45.58,45.59,22762.0,42.9863,42.9863,42.9486,42.958,22762.0
2023-07-20 14:30:00,45.59,45.7,45.58,45.67,129557.0,42.958,43.0617,42.9486,43.0334,129557.0
2023-07-20 14:35:00,45.68,45.7,45.63,45.64,38343.0,43.0428,43.0617,42.9957,43.0051,38343.0
2023-07-20 14:40:00,45.64,45.65,45.61,45.65,19138.0,43.0051,43.0145,42.9769,43.0145,19138.0
2023-07-20 14:45:00,45.65,45.65,45.6,45.65,20342.0,43.0145,43.0145,42.9674,43.0145,20342.0
2023-07-20 14:50:00,45.65,45.66,45.59,45.62,36308.0,43.0145,43.024,42.958,42.9863,36308.0
2023-07-20 14:55:00,45.62,45.64,45.6,45.61,25948.0,42.9863,43.0051,42.9674,42.9769,25948.0
2023-07-20 15:00:00,45.61,45.65,45.6,45.62,39245.0,42.9769,43.0145,42.9674,42.9863,39245.0
2023-07-20 15:05:00,45.62,45.65,45.58,45.59,65136.0,42.9863,43.0145,42.9486,42.958,65136.0
2023-07-20 15:10:00,45.59,45.61,45.55,45.58,39242.0,42.958,42.9769,42.9203,42.9486,39242.0
2023-07-20 15:15:00,45.59,45.59,45.52,45.55,112849.0,42.958,42.958,42.8921,42.9203,112849.0
2023-07-20 15:20:00,45.56,45.61,45.53,45.55,49062.0,42.9297,42.9769,42.9015,42.9203,49062.0
2023-07-20 15:25:00,45.54,45.55,45.5,45.52,50016.0,42.9109,42.9203,42.8732,42.8921,50016.0
2023-07-20 15:30:00,45.53,45.59,45.52,45.54,140536.0,42.9015,42.958,42.8921,42.9109,140536.0
2023-07-20 15:35:00,45.54,45.66,45.52,45.66,82425.0,42.9109,43.024,42.8921,43.024,82425.0
2023-07-20 15:40:00,45.66,45.68,45.59,45.59,86838.0,43.024,43.0428,42.958,42.958,86838.0
2023-07-20 15:45:00,45.59,45.62,45.56,45.62,143841.0,42.958,42.9863,42.9297,42.9863,143841.0
2023-07-20 15:50:00,45.62,45.69,45.61,45.68,191787.0,42.9863,43.0522,42.9769,43.0428,191787.0
2023-07-20 15:55:00,45.67,45.7,45.6,45.63,355776.0,43.0334,43.0617,42.9674,42.9957,355776.0
2023-07-21 09:30:00,45.66,45.74,45.34,45.37,110918.0,43.024,43.0994,42.7224,42.7507,110918.0
2023-07-21 09:35:00,45.33,45.47,45.26,45.4,32465.0,42.713,42.8449,42.6471,42.779,32465.0
2023-07-21 09:40:00,45.41,45.44,45.11,45.13,50162.0,42.7884,42.8167,42.5057,42.5246,50162.0
2023-07-21 09:45:00,45.14,45.19,45.03,45.07,58686.0,42.534,42.5811,42.4303,42.468,58686.0
2023-07-21 09:50:00,45.08,45.12,44.94,45.06,67962.0,42.4775,42.5151,42.3455,42.4586,67962.0
2023-07-21 09:55:00,45.09,45.18,45.06,45.14,27260.0,42.4869,42.5717,42.4586,42.534,27260.0
2023-07-21 10:00:00,45.14,45.22,45.13,45.17,61367.0,42.534,42.6094,42.5246,42.5623,61367.0
2023-07-21 10:05:00,45.16,45.28,45.15,45.28,49753.0,42.5528,42.6659,42.5434,42.6659,49753.0
2023-07-21 10:10:00,45.28,45.3,45.18,45.22,50908.0,42.6659,42.6848,42.5717,42.6094,50908.0
2023-07-21 10:15:00,45.22,45.27,45.19,45.26,55703.0,42.6094,42.6565,42.5811,42.6471,55703.0
2023-07-21 10:20:00,45.26,45.32,45.2,45.2,26005.0,42.6471,42.7036,42.5905,42.5905,26005.0
2023-07-21 10:25:00,45.21,45.24,45.13,45.15,41727.0,42.6,42.6282,42.5246,42.5434,41727.0
2023-07-21 10:30:00,45.14,45.15,45.03,45.07,34351.0,42.534,42.5434,42.4303,42.468,34351.0
2023-07-21 10:35:00,45.07,45.11,45.05,45.1,25016.0,42.468,42.5057,42.4492,42.4963,25016.0
2023-07-21 10:40:00,45.09,45.15,45.09,45.14,35614.0,42.4869,42.5434,42.4869,42.534,35614.0
2023-07-21 10:45:00,45.14,45.14,45.0,45.01,38670.0,42.534,42.534,42.4021,42.4115,38670.0
2023-07-21 10:50:00,45.01,45.1,44.98,45.08,21318.0,42.4115,42.4963,42.3832,42.4775,21318.0
2023-07-21 10:55:00,45.08,45.08,45.02,45.02,21391.0,42.4775,42.4775,42.4209,42.4209,21391.0
2023-07-21 11:00:00,45.02,45.05,44.94,44.94,46028.0,42.4209,42.4492,42.3455,42.3455,46028.0
2023-07-21 11:05:00,44.94,45.05,44.93,45.01,22414.0,42.3455,42.4492,42.3361,42.4115,22414.0
2023-07-21 11:10:00,44.99,45.05,44.98,45.03,19094.0,42.3927,42.4492,42.3832,42.4303,19094.0
2023-07-21 11:15:00,45.03,45.16,45.03,45.13,18628.0,42.4303,42.5528,42.4303,42.5246,18628.0
2023-07-21 11:20:00,45.12,45.15,45.1,45.11,16371.0,42.5151,42.5434,42.4963,42.5057,16371.0
2023-07-21 11:25:00,45.11,45.13,45.05,45.07,16106.0,42.5057,42.5246,42.4492,42.468,16106.0
2023-07-21 11:30:00,45.08,45.14,45.07,45.1,16831.0,42.4775,42.534,42.468,42.4963,16831.0
2023-07-21 11:35:00,45.11,45.17,45.08,45.1,16296.0,42.5057,42.5623,42.4775,42.4963,16296.0
2023-07-21 11:40:00,45.11,45.16,45.09,45.1,35987.0,42.5057,42.5528,42.4869,42.4963,35987.0
2023-07-21 11:45:00,45.11,45.16,45.08,45.14,37265.0,42.5057,42.5528,42.4775,42.534,37265.0
2023-07-21 11:50:00,45.14,45.14,45.07,45.09,39861.0,42.534,42.534,42.468,42.4869,39861.0
2023-07-21 11:55:00,45.09,45.13,45.08,45.11,37315.0,42.4869,42.5246,42.4775,42.5057,37315.0
2023-07-21 12:00:00,45.11,45.12,45.02,45.03,28909.0,42.5057,42.5151,42.4209,42.4303,28909.0
2023-07-21 12:05:00,45.03,45.03,44.97,44.99,25958.0,42.4303,42.4303,42.3738,42.3927,25958.0
2023-07-21 12:10:00,44.98,45.0,44.95,44.97,24592.0,42.3832,42.4021,42.355,42.3738,24592.0
2023-07-21 12:15:00,44.97,45.01,44.95,44.96,42736.0,42.3738,42.4115,42.355,42.3644,42736.0
2023-07-21 12:20:00,44.97,45.01,44.93,45.01,21855.0,42.3738,42.4115,42.3361,42.4115,21855.0
2023-07-21 12:25:00,45.0,45.0,44.91,44.95,40627.0,42.4021,42.4021,42.3173,42.355,40627.0
2023-07-21 12:30:00,44.95,45.09,44.93,45.08,37148.0,42.355,42.4869,42.3361,42.4775,37148.0
2023-07-21 12:35:00,45.07,45.07,44.96,44.96,24435.0,42.468,42.468,42.3644,42.3644,24435.0
2023-07-21 12:40:00,44.96,45.02,44.96,45.01,41148.0,42.3644,42.4209,42.3644,42.4115,41148.0
2023-07-21 12:45:00,45.01,45.05,45.0,45.02,19034.0,42.4115,42.4492,42.4021,42.4209,19034.0
2023-07-21 12:50:00,45.03,45.1,45.02,45.09,23389.0,42.4303,42.4963,42.4209,42.4869,23389.0
2023-07-21 12:55:00,45.09,45.1,45.04,45.05,33448.0,42.4869,42.4963,42.4398,42.4492,33448.0
2023-07-21 13:00:00,45.06,45.06,45.02,45.03,22130.0,42.4586,42.4586,42.4209,42.4303,22130.0
2023-07-21 13:05:00,45.04,45.07,45.03,45.05,21623.0,42.4398,42.468,42.4303,42.4492,21623.0
2023-07-21 13:10:00,45.05,45.06,45.04,45.05,17983.0,42.4492,42.4586,42.4398,42.4492,17983.0
2023-07-21 13:15:00,45.05,45.07,45.02,45.04,93018.0,42.4492,42.468,42.4209,42.4398,93018.0
2023-07-21 13:20:00,45.04,45.09,45.03,45.07,24131.0,42.4398,42.4869,42.4303,42.468,24131.0
2023-07-21 13:25:00,45.07,45.12,45.06,45.1,25481.0,42.468,42.5151,42.4586,42.4963,25481.0
2023-07-21 13:30:00,45.09,45.12,45.08,45.12,27131.0,42.4869,42.5151,42.4775,42.5151,27131.0
2023-07-21 13:35:00,45.12,45.15,45.11,45.12,34630.0,42.5151,42.5434,42.5057,42.5151,34630.0
2023-07-21 13:40:00,45.12,45.16,45.1,45.14,20131.0,42.5151,42.5528,42.4963,42.534,20131.0
2023-07-21 13:45:00,45.13,45.19,45.13,45.15,19642.0,42.5246,42.5811,42.5246,42.5434,19642.0
2023-07-21 13:50:00,45.15,45.21,45.14,45.21,24055.0,42.5434,42.6,42.534,42.6,24055.0
2023-07-21 13:55:00,45.21,45.23,45.18,45.22,27666.0,42.6,42.6188,42.5717,42.6094,27666.0
2023-07-21 14:00:00,45.22,45.24,45.16,45.16,78897.0,42.6094,42.6282,42.5528,42.5528,78897.0
2023-07-21 14:05:00,45.17,45.19,45.13,45.18,20767.0,42.5623,42.5811,42.5246,42.5717,20767.0
2023-07-21 14:10:00,45.18,45.2,45.17,45.18,16161.0,42.5717,42.5905,42.5623,42.5717,16161.0
2023-07-21 14:15:00,45.18,45.19,45.13,45.15,28207.0,42.5717,42.5811,42.5246,42.5434,28207.0
2023-07-21 14:20:00,45.15,45.15,45.11,45.12,19277.0,42.5434,42.5434,42.5057,42.5151,19277.0
2023-07-21 14:25:00,45.11,45.16,45.11,45.15,15645.0,42.5057,42.5528,42.5057,42.5434,15645.0
2023-07-21 14:30:00,45.16,45.17,45.15,45.16,17670.0,42.5528,42.5623,42.5434,42.5528,17670.0
2023-07-21 14:35:00,45.16,45.18,45.15,45.17,16427.0,42.5528,42.5717,42.5434,42.5623,16427.0
2023-07-21 14:40:00,45.18,45.18,45.13,45.15,34670.0,42.5717,42.5717,42.5246,42.5434,34670.0
2023-07-21 14:45:00,45.14,45.15,45.12,45.12,28678.0,42.534,42.5434,42.5151,42.5151,28678.0
2023-07-21 14:50:00,45.12,45.18,45.11,45.16,26573.0,42.5151,42.5717,42.5057,42.5528,26573.0
2023-07-21 14:55:00,45.16,45.2,45.13,45.19,39071.0,42.5528,42.5905,42.5246,42.5811,39071.0
2023-07-21 15:00:00,45.19,45.19,45.15,45.16,19945.0,42.5811,42.5811,42.5434,42.5528,19945.0
2023-07-21 15:05:00,45.16,45.16,45.09,45.11,26696.0,42.5528,42.5528,42.4869,42.5057,26696.0
2023-07-21 15:10:00,45.1,45.13,45.09,45.13,21255.0,42.4963,42.5246,42.4869,42.5246,21255.0
2023-07-21 15:15:00,45.13,45.18,45.12,45.16,59259.0,42.5246,42.5717,42.5151,42.5528,59259.0
2023-07-21 15:20:00,45.16,45.17,45.1,45.12,27833.0,42.5528,42.5623,42.4963,42.5151,27833.0
2023-07-21 15:25:00,45.12,45.13,45.05,45.07,55645.0,42.5151,42.5246,42.4492,42.468,55645.0
2023-07-21 15:30:00,45.07,45.11,45.06,45.09,41455.0,42.468,42.5057,42.4586,42.4869,41455.0
2023-07-21 15:35:00,45.09,45.11,45.08,45.09,40969.0,42.4869,42.5057,42.4775,42.4869,40969.0
2023-07-21 15:40:00,45.09,45.13,45.08,45.09,59934.0,42.4869,42.5246,42.4775,42.4869,59934.0
2023-07-21 15:45:00,45.09,45.11,45.04,45.05,91556.0,42.4869,42.5057,42.4398,42.4492,91556.0
2023-07-21 15:50:00,45.05,45.1,45.02,45.07,149295.0,42.4492,42.4963,42.4209,42.468,149295.0
2023-07-21 15:55:00,45.07,45.08,44.98,44.99,337561.0,42.468,42.4775,42.3832,42.3927,337561.0
2023-07-24 09:30:00,45.05,45.24,45.0,45.22,112247.0,42.4492,42.6282,42.4021,42.6094,112247.0
2023-07-24 09:35:00,45.22,45.36,45.19,45.36,115398.0,42.6094,42.7413,42.5811,42.7413,115398.0
2023-07-24 09:40:00,45.39,45.5,45.33,45.43,40459.0,42.7696,42.8732,42.713,42.8072,40459.0
2023-07-24 09:45:00,45.42,45.57,45.39,45.48,47575.0,42.7978,42.9392,42.7696,42.8544,47575.0
2023-07-24 09:50:00,45.46,45.51,45.39,45.44,49552.0,42.8355,42.8826,42.7696,42.8167,49552.0
2023-07-24 09:55:00,45.43,45.45,45.33,45.45,57482.0,42.8072,42.8261,42.713,42.8261,57482.0
2023-07-24 10:00:00,45.46,45.57,45.45,45.53,44363.0,42.8355,42.9392,42.8261,42.9015,44363.0
2023-07-24 10:05:00,45.53,45.7,45.52,45.69,46624.0,42.9015,43.0617,42.8921,43.0522,46624.0
2023-07-24 10:10:00,45.68,45.7,45.62,45.66,54200.0,43.0428,43.0617,42.9863,43.024,54200.0
2023-07-24 10:15:00,45.66,45.68,45.57,45.64,63559.0,43.024,43.0428,42.9392,43.0051,63559.0
2023-07-24 10:20:00,45.65,45.71,45.63,45.71,41822.0,43.0145,43.0711,42.9957,43.0711,41822.0
2023-07-24 10:25:00,45.72,45.78,45.71,45.72,42229.0,43.0805,43.137,43.0711,43.0805,42229.0
2023-07-24 10:30:00,45.72,45.75,45.62,45.7,39241.0,43.0805,43.1088,42.9863,43.0617,39241.0
2023-07-24 10:35:00,45.7,45.75,45.66,45.7,23571.0,43.0617,43.1088,43.024,43.0617,23571.0
2023-07-24 10:40:00,45.7,45.77,45.67,45.76,26143.0,43.0617,43.1276,43.0334,43.1182,26143.0
2023-07-24 10:45:00,45.76,45.78,45.71,45.72,50959.0,43.1182,43.137,43.0711,43.0805,50959.0
2023-07-24 10:50:00,45.73,45.75,45.69,45.71,24480.0,43.0899,43.1088,43.0522,43.0711,24480.0
2023-07-24 10:55:00,45.71,45.73,45.66,45.71,23884.0,43.0711,43.0899,43.024,43.0711,23884.0
2023-07-24 11:00:00,45.71,45.75,45.71,45.73,18192.0,43.0711,43.1088,43.0711,43.0899,18192.0
2023-07-24 11:05:00,45.72,45.78,45.72,45.76,28830.0,43.0805,43.137,43.0805,43.1182,28830.0
2023-07-24 11:10:00,45.76,45.76,45.61,45.62,21499.0,43.1182,43.1182,42.9769,42.9863,21499.0
2023-07-24 11:15:00,45.61,45.67,45.59,45.64,13995.0,42.9769,43.0334,42.958,43.0051,13995.0
2023-07-24 11:20:00,45.64,45.72,45.63,45.7,14414.0,43.0051,43.0805,42.9957,43.0617,14414.0
2023-07-24 11:25:00,45.7,45.72,45.68,45.71,11397.0,43.0617,43.0805,43.0428,43.0711,11397.0
2023-07-24 11:30:00,45.72,45.72,45.65,45.66,28717.0,43.0805,43.0805,43.0145,43.024,28717.0
2023-07-24 11:35:00,45.66,45.72,45.65,45.69,20167.0,43.024,43.0805,43.0145,43.0522,20167.0
2023-07-24 11:40:00,45.69,45.7,45.64,45.68,30511.0,43.0522,43.0617,43.0051,43.0428,30511.0
2023-07-24 11:45:00,45.68,45.71,45.64,45.66,15087.0,43.0428,43.0711,43.0051,43.024,15087.0
2023-07-24 11:50:00,45.66,45.77,45.66,45.77,21318.0,43.024,43.1276,43.024,43.1276,21318.0
2023-07-24 11:55:00,45.77,45.81,45.75,45.78,13709.0,43.1276,43.1653,43.1088,43.137,13709.0
2023-07-24 12:00:00,45.78,45.93,45.76,45.93,107156.0,43.137,43.2784,43.1182,43.2784,107156.0
2023-07-24 12:05:00,45.94,45.98,45.91,45.97,23474.0,43.2878,43.3255,43.2595,43.3161,23474.0
2023-07-24 12:10:00,45.97,45.99,45.94,45.96,52036.0,43.3161,43.3349,43.2878,43.3067,52036.0
2023-07-24 12:15:00,45.98,46.07,45.96,46.05,41147.0,43.3255,43.4103,43.3067,43.3915,41147.0
2023-07-24 12:20:00,46.05,46.13,46.05,46.12,32274.0,43.3915,43.4668,43.3915,43.4574,32274.0
2023-07-24 12:25:00,46.12,46.13,46.06,46.09,16096.0,43.4574,43.4668,43.4009,43.4291,16096.0
2023-07-24 12:30:00,46.09,46.1,45.96,45.96,17945.0,43.4291,43.4386,43.3067,43.3067,17945.0
2023-07-24 12:35:00,45.97,45.97,45.94,45.95,13061.0,43.3161,43.3161,43.2878,43.2972,13061.0
2023-07-24 12:40:00,45.95,45.96,45.88,45.89,11228.0,43.2972,43.3067,43.2313,43.2407,11228.0
2023-07-24 12:45:00,45.89,45.92,45.85,45.85,11398.0,43.2407,43.269,43.203,43.203,11398.0
2023-07-24 12:50:00,45.85,45.91,45.83,45.91,13565.0,43.203,43.2595,43.1842,43.2595,13565.0
2023-07-24 12:55:00,45.91,45.92,45.87,45.87,10780.0,43.2595,43.269,43.2218,43.2218,10780.0
2023-07-24 13:00:00,45.87,45.88,45.81,45.83,46407.0,43.2218,43.2313,43.1653,43.1842,46407.0
2023-07-24 13:05:00,45.83,45.88,45.8,45.85,17326.0,43.1842,43.2313,43.1559,43.203,17326.0
2023-07-24 13:10:00,45.85,45.87,45.79,45.81,9139.0,43.203,43.2218,43.1465,43.1653,9139.0
2023-07-24 13:15:00,45.81,45.82,45.77,45.77,9889.0,43.1653,43.1747,43.1276,43.1276,9889.0
2023-07-24 13:20:00,45.78,45.83,45.77,45.82,21208.0,43.137,43.1842,43.1276,43.1747,21208.0
2023-07-24 13:25:00,45.83,45.83,45.8,45.82,21705.0,43.1842,43.1842,43.1559,43.1747,21705.0
2023-07-24 13:30:00,45.81,45.82,45.78,45.78,28675.0,43.1653,43.1747,43.137,43.137,28675.0
2023-07-24 13:35:00,45.78,45.79,45.73,45.74,20534.0,43.137,43.1465,43.0899,43.0994,20534.0
2023-07-24 13:40:00,45.74,45.75,45.72,45.73,14608.0,43.0994,43.1088,43.0805,43.0899,14608.0
2023-07-24 13:45:00,45.73,45.76,45.72,45.73,20376.0,43.0899,43.1182,43.0805,43.0899,20376.0
2023-07-24 13:50:00,45.73,45.74,45.71,45.73,15239.0,43.0899,43.0994,43.0711,43.0899,15239.0
2023-07-24 13:55:00,45.73,45.74,45.71,45.72,21630.0,43.0899,43.0994,43.0711,43.0805,21630.0
2023-07-24 14:00:00,45.72,45.76,45.71,45.76,20763.0,43.0805,43.1182,43.0711,43.1182,20763.0
2023-07-24 14:05:00,45.76,45.76,45.71,45.73,21219.0,43.1182,43.1182,43.0711,43.0899,21219.0
2023-07-24 14:10:00,45.73,45.73,45.63,45.66,18364.0,43.0899,43.0899,42.9957,43.024,18364.0
2023-07-24 14:15:00,45.65,45.68,45.63,45.64,9422.0,43.0145,43.0428,42.9957,43.0051,9422.0
2023-07-24 14:20:00,45.64,45.68,45.62,45.68,27063.0,43.0051,43.0428,42.9863,43.0428,27063.0
2023-07-24 14:25:00,45.68,45.72,45.67,45.69,21777.0,43.0428,43.0805,43.0334,43.0522,21777.0
2023-07-24 14:30:00,45.7,45.7,45.66,45.68,24363.0,43.0617,43.0617,43.024,43.0428,24363.0
2023-07-24 14:35:00,45.68,45.74,45.67,45.73,18247.0,43.0428,43.0994,43.0334,43.0899,18247.0
2023-07-24 14:40:00,45.73,45.73,45.67,45.67,34171.0,43.0899,43.0899,43.0334,43.0334,34171.0
2023-07-24 14:45:00,45.67,45.69,45.64,45.67,19695.0,43.0334,43.0522,43.0051,43.0334,19695.0
2023-07-24 14:50:00,45.68,45.69,45.64,45.66,18651.0,43.0428,43.0522,43.0051,43.024,18651.0
2023-07-24 14:55:00,45.65,45.65,45.61,45.61,12504.0,43.0145,43.0145,42.9769,42.9769,12504.0
2023-07-24 15:00:00,45.61,45.65,45.6,45.62,27588.0,42.9769,43.0145,42.9674,42.9863,27588.0
2023-07-24 15:05:00,45.62,45.65,45.6,45.62,134379.0,42.9863,43.0145,42.9674,42.9863,134379.0
2023-07-24 15:10:00,45.62,45.66,45.6,45.61,25734.0,42.9863,43.024,42.9674,42.9769,25734.0
2023-07-24 15:15:00,45.61,45.65,45.59,45.63,28116.0,42.9769,43.0145,42.958,42.9957,28116.0
2023-07-24 15:20:00,45.63,45.63,45.6,45.6,27557.0,42.9957,42.9957,42.9674,42.9674,27557.0
2023-07-24 15:25:00,45.6,45.6,45.52,45.54,30115.0,42.9674,42.9674,42.8921,42.9109,30115.0
2023-07-24 15:30:00,45.54,45.58,45.52,45.57,34757.0,42.9109,42.9486,42.8921,42.9392,34757.0
2023-07-24 15:35:00,45.58,45.59,45.5,45.5,45968.0,42.9486,42.958,42.8732,42.8732,45968.0
2023-07-24 15:40:00,45.5,45.54,45.49,45.53,61146.0,42.8732,42.9109,42.8638,42.9015,61146.0
2023-07-24 15:45:00,45.54,45.6,45.51,45.57,96934.0,42.9109,42.9674,42.8826,42.9392,96934.0
2023-07-24 15:50:00,45.58,45.58,45.48,45.51,116328.0,42.9486,42.9486,42.8544,42.8826,116328.0
2023-07-24 15:55:00,45.51,45.53,45.48,45.51,272761.0,42.8826,42.9015,42.8544,42.8826,272761.0
2023-07-25 09:30:00,45.59,45.7,45.46,45.68,55461.0,42.958,43.0617,42.8355,43.0428,55461.0
2023-07-25 09:35:00,45.71,45.75,45.53,45.59,28505.0,43.0711,43.1088,42.9015,42.958,28505.0
2023-07-25 09:40:00,45.6,45.66,45.48,45.49,34983.0,42.9674,43.024,42.8544,42.8638,34983.0
2023-07-25 09:45:00,45.5,45.51,45.27,45.28,49272.0,42.8732,42.8826,42.6565,42.6659,49272.0
2023-07-25 09:50:00,45.27,45.3,45.17,45.24,48113.0,42.6565,42.6848,42.5623,42.6282,48113.0
2023-07-25 09:55:00,45.26,45.31,45.22,45.22,30393.0,42.6471,42.6942,42.6094,42.6094,30393.0
2023-07-25 10:00:00,45.22,45.35,45.2,45.33,23533.0,42.6094,42.7319,42.5905,42.713,23533.0
2023-07-25 10:05:00,45.33,45.38,45.26,45.37,44503.0,42.713,42.7601,42.6471,42.7507,44503.0
2023-07-25 10:10:00,45.37,45.4,45.29,45.33,24303.0,42.7507,42.779,42.6753,42.713,24303.0
2023-07-25 10:15:00,45.34,45.44,45.32,45.43,24128.0,42.7224,42.8167,42.7036,42.8072,24128.0
2023-07-25 10:20:00,45.42,45.43,45.36,45.37,21600.0,42.7978,42.8072,42.7413,42.7507,21600.0
2023-07-25 10:25:00,45.37,45.46,45.34,45.45,40219.0,42.7507,42.8355,42.7224,42.8261,40219.0
2023-07-25 10:30:00,45.45,45.5,45.41,45.43,33816.0,42.8261,42.8732,42.7884,42.8072,33816.0
2023-07-25 10:35:00,45.44,45.49,45.36,45.36,19796.0,42.8167,42.8638,42.7413,42.7413,19796.0
2023-07-25 10:40:00,45.36,45.47,45.32,45.47,18782.0,42.7413,42.8449,42.7036,42.8449,18782.0
2023-07-25 10:45:00,45.47,45.48,45.42,45.47,31132.0,42.8449,42.8544,42.7978,42.8449,31132.0
2023-07-25 10:50:00,45.48,45.5,45.36,45.38,12473.0,42.8544,42.8732,42.7413,42.7601,12473.0
2023-07-25 10:55:00,45.38,45.41,45.37,45.38,20689.0,42.7601,42.7884,42.7507,42.7601,20689.0
2023-07-25 11:00:00,45.38,45.38,45.33,45.33,17692.0,42.7601,42.7601,42.713,42.713,17692.0
2023-07-25 11:05:00,45.33,45.35,45.27,45.3,21415.0,42.713,42.7319,42.6565,42.6848,21415.0
2023-07-25 11:10:00,45.3,45.35,45.28,45.29,12727.0,42.6848,42.7319,42.6659,42.6753,12727.0
2023-07-25 11:15:00,45.29,45.3,45.26,45.27,14338.0,42.6753,42.6848,42.6471,42.6565,14338.0
2023-07-25 11:20:00,45.27,45.33,45.26,45.33,75416.0,42.6565,42.713,42.6471,42.713,75416.0
2023-07-25 11:25:00,45.33,45.36,45.29,45.29,15473.0,42.713,42.7413,42.6753,42.6753,15473.0
2023-07-25 11:30:00,45.29,45.33,45.29,45.3,14596.0,42.6753,42.713,42.6753,42.6848,14596.0
2023-07-25 11:35:00,45.29,45.34,45.28,45.33,21512.0,42.6753,42.7224,42.6659,42.713,21512.0
2023-07-25 11:40:00,45.33,45.36,45.3,45.36,7660.0,42.713,42.7413,42.6848,42.7413,7660.0
2023-07-25 11:45:00,45.37,45.37,45.31,45.33,10222.0,42.7507,42.7507,42.6942,42.713,10222.0
2023-07-25 11:50:00,45.32,45.32,45.26,45.3,11369.0,42.7036,42.7036,42.6471,42.6848,11369.0
2023-07-25 11:55:00,45.3,45.32,45.26,45.28,10942.0,42.6848,42.7036,42.6471,42.6659,10942.0
2023-07-25 12:00:00,45.29,45.31,45.26,45.27,12916.0,42.6753,42.6942,42.6471,42.6565,12916.0
2023-07-25 12:05:00,45.28,45.29,45.27,45.28,8428.0,42.6659,42.6753,42.6565,42.6659,8428.0
2023-07-25 12:10:00,45.29,45.31,45.27,45.3,11917.0,42.6753,42.6942,42.6565,42.6848,11917.0
2023-07-25 12:15:00,45.3,45.32,45.26,45.3,20536.0,42.6848,42.7036,42.6471,42.6848,20536.0
2023-07-25 12:20:00,45.3,45.3,45.25,45.26,10586.0,42.6848,42.6848,42.6376,42.6471,10586.0
2023-07-25 12:25:00,45.27,45.28,45.23,45.24,9970.0,42.6565,42.6659,42.6188,42.6282,9970.0
2023-07-25 12:30:00,45.25,45.26,45.24,45.25,5888.0,42.6376,42.6471,42.6282,42.6376,5888.0
2023-07-25 12:35:00,45.25,45.26,45.24,45.25,9447.0,42.6376,42.6471,42.6282,42.6376,9447.0
2023-07-25 12:40:00,45.25,45.25,45.23,45.23,8533.0,42.6376,42.6376,42.6188,42.6188,8533.0
2023-07-25 12:45:00,45.23,45.25,45.21,45.22,7838.0,42.6188,42.6376,42.6,42.6094,7838.0
2023-07-25 12:50:00,45.22,45.23,45.2,45.21,15932.0,42.6094,42.6188,42.5905,42.6,15932.0
2023-07-25 12:55:00,45.21,45.21,45.18,45.21,12009.0,42.6,42.6,42.5717,42.6,12009.0
2023-07-25 13:00:00,45.21,45.23,45.2,45.2,10223.0,42.6,42.6188,42.5905,42.5905,10223.0
2023-07-25 13:05:00,45.21,45.21,45.14,45.16,34887.0,42.6,42.6,42.534,42.5528,34887.0
2023-07-25 13:10:00,45.16,45.16,45.07,45.08,12207.0,42.5528,42.5528,42.468,42.4775,12207.0
2023-07-25 13:15:00,45.08,45.13,45.06,45.13,16834.0,42.4775,42.5246,42.4586,42.5246,16834.0
2023-07-25 13:20:00,45.14,45.15,45.12,45.13,9115.0,42.534,42.5434,42.5151,42.5246,9115.0
2023-07-25 13:25:00,45.14,45.14,45.09,45.11,9942.0,42.534,42.534,42.4869,42.5057,9942.0
2023-07-25 13:30:00,45.1,45.13,45.08,45.09,13020.0,42.4963,42.5246,42.4775,42.4869,13020.0
2023-07-25 13:35:00,45.08,45.1,45.06,45.08,39325.0,42.4775,42.4963,42.4586,42.4775,39325.0
2023-07-25 13:40:00,45.09,45.14,45.08,45.14,19658.0,42.4869,42.534,42.4775,42.534,19658.0
2023-07-25 13:45:00,45.14,45.14,45.11,45.12,10074.0,42.534,42.534,42.5057,42.5151,10074.0
2023-07-25 13:50:00,45.13,45.13,45.09,45.09,30742.0,42.5246,42.5246,42.4869,42.4869,30742.0
2023-07-25 13:55:00,45.09,45.1,45.07,45.1,13780.0,42.4869,42.4963,42.468,42.4963,13780.0
2023-07-25 14:00:00,45.09,45.1,45.04,45.05,16030.0,42.4869,42.4963,42.4398,42.4492,16030.0
2023-07-25 14:05:00,45.05,45.05,45.01,45.04,13151.0,42.4492,42.4492,42.4115,42.4398,13151.0
2023-07-25 14:10:00,45.05,45.07,45.03,45.06,16194.0,42.4492,42.468,42.4303,42.4586,16194.0
2023-07-25 14:15:00,45.05,45.06,45.01,45.03,15274.0,42.4492,42.4586,42.4115,42.4303,15274.0
2023-07-25 14:20:00,45.04,45.04,45.02,45.03,12206.0,42.4398,42.4398,42.4209,42.4303,12206.0
2023-07-25 14:25:00,45.02,45.07,45.02,45.06,26095.0,42.4209,42.468,42.4209,42.4586,26095.0
2023-07-25 14:30:00,45.07,45.11,45.06,45.09,36784.0,42.468,42.5057,42.4586,42.4869,36784.0
2023-07-25 14:35:00,45.09,45.15,45.01,45.01,23964.0,42.4869,42.5434,42.4115,42.4115,23964.0
2023-07-25 14:40:00,45.01,45.01,44.94,44.94,33191.0,42.4115,42.4115,42.3455,42.3455,33191.0
2023-07-25 14:45:00,44.95,44.96,44.79,44.79,24521.0,42.355,42.3644,42.2042,42.2042,24521.0
2023-07-25 14:50:00,44.78,44.85,44.75,44.85,74906.0,42.1948,42.2607,42.1665,42.2607,74906.0
2023-07-25 14:55:00,44.85,44.91,44.85,44.91,17810.0,42.2607,42.3173,42.2607,42.3173,17810.0
2023-07-25 15:00:00,44.91,44.94,44.89,44.91,17417.0,42.3173,42.3455,42.2984,42.3173,17417.0
2023-07-25 15:05:00,44.91,44.93,44.88,44.93,20606.0,42.3173,42.3361,42.289,42.3361,20606.0
2023-07-25 15:10:00,44.94,44.98,44.93,44.96,27469.0,42.3455,42.3832,42.3361,42.3644,27469.0
2023-07-25 15:15:00,44.97,44.97,44.9,44.91,30129.0,42.3738,42.3738,42.3078,42.3173,30129.0
2023-07-25 15:20:00,44.92,45.0,44.9,44.98,32751.0,42.3267,42.4021,42.3078,42.3832,32751.0
2023-07-25 15:25:00,44.98,44.99,44.93,44.96,28552.0,42.3832,42.3927,42.3361,42.3644,28552.0
2023-07-25 15:30:00,44.96,44.96,44.88,44.9,33660.0,42.3644,42.3644,42.289,42.3078,33660.0
2023-07-25 15:35:00,44.89,44.89,44.85,44.87,29515.0,42.2984,42.2984,42.2607,42.2796,29515.0
2023-07-25 15:40:00,44.88,44.88,44.81,44.82,57497.0,42.289,42.289,42.223,42.2325,57497.0
2023-07-25 15:45:00,44.83,44.86,44.8,44.83,86004.0,42.2419,42.2702,42.2136,42.2419,86004.0
2023-07-25 15:50:00,44.82,44.87,44.81,44.87,109615.0,42.2325,42.2796,42.223,42.2796,109615.0
2023-07-25 15:55:00,44.87,44.88,44.78,44.8,318028.0,42.2796,42.289,42.1948,42.2136,318028.0
2023-07-26 09:30:00,45.0,45.41,45.0,45.38,67173.0,42.4021,42.7884,42.4021,42.7601,67173.0
2023-07-26 09:35:00,45.38,45.46,45.36,45.39,28155.0,42.7601,42.8355,42.7413,42.7696,28155.0
2023-07-26 09:40:00,45.38,45.38,45.26,45.31,31578.0,42.7601,42.7601,42.6471,42.6942,31578.0
2023-07-26 09:45:00,45.33,45.42,45.26,45.28,59853.0,42.713,42.7978,42.6471,42.6659,59853.0
2023-07-26 09:50:00,45.28,45.28,45.11,45.11,19741.0,42.6659,42.6659,42.5057,42.5057,19741.0
2023-07-26 09:55:00,45.12,45.18,45.07,45.07,18505.0,42.5151,42.5717,42.468,42.468,18505.0
2023-07-26 10:00:00,45.07,45.1,44.94,45.01,18884.0,42.468,42.4963,42.3455,42.4115,18884.0
2023-07-26 10:05:00,45.0,45.02,44.96,45.01,28589.0,42.4021,42.4209,42.3644,42.4115,28589.0
2023-07-26 10:10:00,45.0,45.05,44.95,44.96,23073.0,42.4021,42.4492,42.355,42.3644,23073.0
2023-07-26 10:15:00,44.96,45.03,44.9,45.01,21768.0,42.3644,42.4303,42.3078,42.4115,21768.0
2023-07-26 10:20:00,45.02,45.14,45.01,45.13,35460.0,42.4209,42.534,42.4115,42.5246,35460.0
2023-07-26 10:25:00,45.13,45.21,45.13,45.18,29456.0,42.5246,42.6,42.5246,42.5717,29456.0
2023-07-26 10:30:00,45.18,45.19,45.11,45.14,17570.0,42.5717,42.5811,42.5057,42.534,17570.0
2023-07-26 10:35:00,45.15,45.17,45.09,45.16,24411.0,42.5434,42.5623,42.4869,42.5528,24411.0
2023-07-26 10:40:00,45.15,45.18,45.08,45.16,19330.0,42.5434,42.5717,42.4775,42.5528,19330.0
2023-07-26 10:45:00,45.15,45.29,45.15,45.28,21264.0,42.5434,42.6753,42.5434,42.6659,21264.0
2023-07-26 10:50:00,45.28,45.31,45.25,45.3,22140.0,42.6659,42.6942,42.6376,42.6848,22140.0
2023-07-26 10:55:00,45.31,45.39,45.3,45.38,25327.0,42.6942,42.7696,42.6848,42.7601,25327.0
2023-07-26 11:00:00,45.39,45.48,45.38,45.46,180738.0,42.7696,42.8544,42.7601,42.8355,180738.0
2023-07-26 11:05:00,45.46,45.58,45.44,45.58,37643.0,42.8355,42.9486,42.8167,42.9486,37643.0
2023-07-26 11:10:00,45.59,45.62,45.56,45.59,39673.0,42.958,42.9863,42.9297,42.958,39673.0
2023-07-26 11:15:00,45.59,45.61,45.53,45.54,20944.0,42.958,42.9769,42.9015,42.9109,20944.0
2023-07-26 11:20:00,45.53,45.66,45.53,45.66,21478.0,42.9015,43.024,42.9015,43.024,21478.0
2023-07-26 11:25:00,45.66,45.75,45.66,45.75,35091.0,43.024,43.1088,43.024,43.1088,35091.0
2023-07-26 11:30:00,45.75,45.79,45.74,45.79,48022.0,43.1088,43.1465,43.0994,43.1465,48022.0
2023-07-26 11:35:00,45.8,45.91,45.8,45.89,45635.0,43.1559,43.2595,43.1559,43.2407,45635.0
2023-07-26 11:40:00,45.91,45.93,45.84,45.85,37251.0,43.2595,43.2784,43.1936,43.203,37251.0
2023-07-26 11:45:00,45.85,45.86,45.73,45.73,38294.0,43.203,43.2124,43.0899,43.0899,38294.0
2023-07-26 11:50:00,45.74,45.75,45.68,45.72,15604.0,43.0994,43.1088,43.0428,43.0805,15604.0
2023-07-26 11:55:00,45.72,45.88,45.7,45.82,42235.0,43.0805,43.2313,43.0617,43.1747,42235.0
2023-07-26 12:00:00,45.83,45.87,45.81,45.84,23489.0,43.1842,43.2218,43.1653,43.1936,23489.0
2023-07-26 12:05:00,45.84,45.84,45.72,45.72,15933.0,43.1936,43.1936,43.0805,43.0805,15933.0
2023-07-26 12:10:00,45.73,45.75,45.7,45.75,14272.0,43.0899,43.1088,43.0617,43.1088,14272.0
2023-07-26 12:15:00,45.75,45.81,45.74,45.8,10308.0,43.1088,43.1653,43.0994,43.1559,10308.0
2023-07-26 12:20:00,45.8,45.83,45.8,45.81,6925.0,43.1559,43.1842,43.1559,43.1653,6925.0
2023-07-26 12:25:00,45.82,45.82,45.79,45.8,8462.0,43.1747,43.1747,43.1465,43.1559,8462.0
2023-07-26 12:30:00,45.8,45.81,45.77,45.79,9624.0,43.1559,43.1653,43.1276,43.1465,9624.0
2023-07-26 12:35:00,45.79,45.79,45.71,45.72,6221.0,43.1465,43.1465,43.0711,43.0805,6221.0
2023-07-26 12:40:00,45.71,45.73,45.71,45.73,5682.0,43.0711,43.0899,43.0711,43.0899,5682.0
2023-07-26 12:45:00,45.72,45.72,45.64,45.65,13756.0,43.0805,43.0805,43.0051,43.0145,13756.0
2023-07-26 12:50:00,45.64,45.64,45.61,45.63,8766.0,43.0051,43.0051,42.9769,42.9957,8766.0
2023-07-26 12:55:00,45.62,45.64,45.6,45.63,16847.0,42.9863,43.0051,42.9674,42.9957,16847.0
2023-07-26 13:00:00,45.62,45.71,45.6,45.7,22729.0,42.9863,43.0711,42.9674,43.0617,22729.0
2023-07-26 13:05:00,45.71,45.71,45.68,45.71,9086.0,43.0711,43.0711,43.0428,43.0711,9086.0
2023-07-26 13:10:00,45.72,45.74,45.69,45.73,10720.0,43.0805,43.0994,43.0522,43.0899,10720.0
2023-07-26 13:15:00,45.73,45.75,45.7,45.71,9449.0,43.0899,43.1088,43.0617,43.0711,9449.0
2023-07-26 13:20:00,45.71,45.71,45.67,45.67,5524.0,43.0711,43.0711,43.0334,43.0334,5524.0
2023-07-26 13:25:00,45.66,45.69,45.64,45.68,14302.0,43.024,43.0522,43.0051,43.0428,14302.0
2023-07-26 13:30:00,45.68,45.68,45.64,45.66,17357.0,43.0428,43.0428,43.0051,43.024,17357.0
2023-07-26 13:35:00,45.65,45.67,45.62,45.66,19794.0,43.0145,43.0334,42.9863,43.024,19794.0
2023-07-26 13:40:00,45.66,45.7,45.64,45.7,11373.0,43.024,43.0617,43.0051,43.0617,11373.0
2023-07-26 13:45:00,45.7,45.71,45.63,45.64,12935.0,43.0617,43.0711,42.9957,43.0051,12935.0
2023-07-26 13:50:00,45.63,45.67,45.62,45.67,14081.0,42.9957,43.0334,42.9863,43.0334,14081.0
2023-07-26 13:55:00,45.67,45.68,45.66,45.66,8168.0,43.0334,43.0428,43.024,43.024,8168.0
2023-07-26 14:00:00,45.65,45.7,45.61,45.62,17663.0,43.0145,43.0617,42.9769,42.9863,17663.0
2023-07-26 14:05:00,45.63,45.63,45.6,45.61,9486.0,42.9957,42.9957,42.9674,42.9769,9486.0
2023-07-26 14:10:00,45.62,45.64,45.58,45.62,26585.0,42.9863,43.0051,42.9486,42.9863,26585.0
2023-07-26 14:15:00,45.62,45.64,45.59,45.62,11679.0,42.9863,43.0051,42.958,42.9863,11679.0
2023-07-26 14:20:00,45.61,45.61,45.55,45.56,19596.0,42.9769,42.9769,42.9203,42.9297,19596.0
2023-07-26 14:25:00,45.55,45.61,45.53,45.6,30211.0,42.9203,42.9769,42.9015,42.9674,30211.0
2023-07-26 14:30:00,45.6,45.63,45.57,45.62,18650.0,42.9674,42.9957,42.9392,42.9863,18650.0
2023-07-26 14:35:00,45.63,45.79,45.63,45.79,28322.0,42.9957,43.1465,42.9957,43.1465,28322.0
2023-07-26 14:40:00,45.78,45.83,45.72,45.79,30556.0,43.137,43.1842,43.0805,43.1465,30556.0
2023-07-26 14:45:00,45.8,45.82,45.73,45.76,77093.0,43.1559,43.1747,43.0899,43.1182,77093.0
2023-07-26 14:50:00,45.77,45.77,45.68,45.72,20997.0,43.1276,43.1276,43.0428,43.0805,20997.0
2023-07-26 14:55:00,45.71,45.8,45.68,45.77,55512.0,43.0711,43.1559,43.0428,43.1276,55512.0
2023-07-26 15:00:00,45.78,45.83,45.78,45.78,19966.0,43.137,43.1842,43.137,43.137,19966.0
2023-07-26 15:05:00,45.79,45.79,45.63,45.67,70399.0,43.1465,43.1465,42.9957,43.0334,70399.0
2023-07-26 15:10:00,45.66,45.71,45.6,45.61,26071.0,43.024,43.0711,42.9674,42.9769,26071.0
2023-07-26 15:15:00,45.61,45.62,45.51,45.57,30198.0,42.9769,42.9863,42.8826,42.9392,30198.0
2023-07-26 15:20:00,45.55,45.59,45.5,45.51,21192.0,42.9203,42.958,42.8732,42.8826,21192.0
2023-07-26 15:25:00,45.5,45.56,45.48,45.55,38989.0,42.8732,42.9297,42.8544,42.9203,38989.0
2023-07-26 15:30:00,45.54,45.56,45.47,45.55,55348.0,42.9109,42.9297,42.8449,42.9203,55348.0
2023-07-26 15:35:00,45.55,45.59,45.52,45.57,57489.0,42.9203,42.958,42.8921,42.9392,57489.0
2023-07-26 15:40:00,45.58,45.62,45.56,45.57,67883.0,42.9486,42.9863,42.9297,42.9392,67883.0
2023-07-26 15:45:00,45.57,45.57,45.48,45.48,76506.0,42.9392,42.9392,42.8544,42.8544,76506.0
2023-07-26 15:50:00,45.49,45.52,45.42,45.52,118802.0,42.8638,42.8921,42.7978,42.8921,118802.0
2023-07-26 15:55:00,45.52,45.63,45.49,45.63,301601.0,42.8921,42.9957,42.8638,42.9957,301601.0
2023-07-27 09:30:00,45.32,45.37,45.19,45.37,64775.0,43.1009,43.1485,42.9773,43.1485,64775.0
2023-07-27 09:35:00,45.37,45.39,45.22,45.37,35331.0,43.1485,43.1675,43.0058,43.1485,35331.0
2023-07-27 09:40:00,45.36,45.38,45.17,45.18,63883.0,43.139,43.158,42.9583,42.9678,63883.0
2023-07-27 09:45:00,45.19,45.23,45.11,45.15,50397.0,42.9773,43.0153,42.9012,42.9393,50397.0
2023-07-27 09:50:00,45.17,45.26,45.17,45.2,27538.0,42.9583,43.0439,42.9583,42.9868,27538.0
2023-07-27 09:55:00,45.2,45.29,45.16,45.29,30996.0,42.9868,43.0724,42.9488,43.0724,30996.0
2023-07-27 10:00:00,45.29,45.33,45.25,45.29,45907.0,43.0724,43.1104,43.0344,43.0724,45907.0
2023-07-27 10:05:00,45.3,45.42,45.27,45.42,25670.0,43.0819,43.196,43.0534,43.196,25670.0
2023-07-27 10:10:00,45.41,45.5,45.39,45.48,31040.0,43.1865,43.2721,43.1675,43.2531,31040.0
2023-07-27 10:15:00,45.5,45.58,45.5,45.55,28164.0,43.2721,43.3482,43.2721,43.3197,28164.0
2023-07-27 10:20:00,45.55,45.69,45.54,45.69,42773.0,43.3197,43.4528,43.3102,43.4528,42773.0
2023-07-27 10:25:00,45.69,45.81,45.68,45.79,49413.0,43.4528,43.5669,43.4433,43.5479,49413.0
2023-07-27 10:30:00,45.8,45.94,45.77,45.91,77577.0,43.5574,43.6906,43.5289,43.662,77577.0
2023-07-27 10:35:00,45.91,45.97,45.84,45.87,58304.0,43.662,43.7191,43.5955,43.624,58304.0
2023-07-27 10:40:00,45.86,45.86,45.61,45.62,60294.0,43.6145,43.6145,43.3767,43.3862,60294.0
2023-07-27 10:45:00,45.63,45.64,45.6,45.63,21856.0,43.3958,43.4053,43.3672,43.3958,21856.0
2023-07-27 10:50:00,45.63,45.64,45.55,45.58,20001.0,43.3958,43.4053,43.3197,43.3482,20001.0
2023-07-27 10:55:00,45.59,45.59,45.49,45.56,10853.0,43.3577,43.3577,43.2626,43.3292,10853.0
2023-07-27 11:00:00,45.56,45.57,45.48,45.52,14982.0,43.3292,43.3387,43.2531,43.2911,14982.0
2023-07-27 11:05:00,45.51,45.56,45.51,45.54,10356.0,43.2816,43.3292,43.2816,43.3102,10356.0
2023-07-27 11:10:00,45.54,45.59,45.54,45.55,9030.0,43.3102,43.3577,43.3102,43.3197,9030.0
2023-07-27 11:15:00,45.55,45.59,45.51,45.53,16593.0,43.3197,43.3577,43.2816,43.3006,16593.0
2023-07-27 11:20:00,45.53,45.56,45.5,45.55,7765.0,43.3006,43.3292,43.2721,43.3197,7765.0
2023-07-27 11:25:00,45.54,45.55,45.45,45.48,29676.0,43.3102,43.3197,43.2246,43.2531,29676.0
2023-07-27 11:30:00,45.48,45.49,45.43,45.45,11511.0,43.2531,43.2626,43.2055,43.2246,11511.0
2023-07-27 11:35:00,45.46,45.53,45.46,45.52,18681.0,43.2341,43.3006,43.2341,43.2911,18681.0
2023-07-27 11:40:00,45.55,45.55,45.48,45.51,68630.0,43.3197,43.3197,43.2531,43.2816,68630.0
2023-07-27 11:45:00,45.51,45.53,45.45,45.53,14095.0,43.2816,43.3006,43.2246,43.3006,14095.0
2023-07-27 11:50:00,45.53,45.56,45.51,45.54,19215.0,43.3006,43.3292,43.2816,43.3102,19215.0
2023-07-27 11:55:00,45.53,45.54,45.42,45.47,30652.0,43.3006,43.3102,43.196,43.2436,30652.0
2023-07-27 12:00:00,45.47,45.48,45.41,45.45,36065.0,43.2436,43.2531,43.1865,43.2246,36065.0
2023-07-27 12:05:00,45.44,45.44,45.37,45.43,17705.0,43.2151,43.2151,43.1485,43.2055,17705.0
2023-07-27 12:10:00,45.43,45.44,45.41,45.41,7331.0,43.2055,43.2151,43.1865,43.1865,7331.0
2023-07-27 12:15:00,45.42,45.5,45.42,45.5,12707.0,43.196,43.2721,43.196,43.2721,12707.0
2023-07-27 12:20:00,45.51,45.61,45.5,45.61,18010.0,43.2816,43.3767,43.2721,43.3767,18010.0
2023-07-27 12:25:00,45.61,45.63,45.58,45.63,15830.0,43.3767,43.3958,43.3482,43.3958,15830.0
2023-07-27 12:30:00,45.63,45.63,45.58,45.59,14260.0,43.3958,43.3958,43.3482,43.3577,14260.0
2023-07-27 12:35:00,45.6,45.63,45.58,45.62,9497.0,43.3672,43.3958,43.3482,43.3862,9497.0
2023-07-27 12:40:00,45.62,45.67,45.61,45.66,17869.0,43.3862,43.4338,43.3767,43.4243,17869.0
2023-07-27 12:45:00,45.67,45.68,45.62,45.67,9248.0,43.4338,43.4433,43.3862,43.4338,9248.0
2023-07-27 12:50:00,45.66,45.66,45.62,45.63,15773.0,43.4243,43.4243,43.3862,43.3958,15773.0
2023-07-27 12:55:00,45.64,45.67,45.63,45.66,14090.0,43.4053,43.4338,43.3958,43.4243,14090.0
2023-07-27 13:00:00,45.66,45.67,45.6,45.61,19312.0,43.4243,43.4338,43.3672,43.3767,19312.0
2023-07-27 13:05:00,45.61,45.63,45.55,45.58,30640.0,43.3767,43.3958,43.3197,43.3482,30640.0
2023-07-27 13:10:00,45.58,45.59,45.54,45.59,11582.0,43.3482,43.3577,43.3102,43.3577,11582.0
2023-07-27 13:15:00,45.58,45.58,45.5,45.53,27861.0,43.3482,43.3482,43.2721,43.3006,27861.0
2023-07-27 13:20:00,45.52,45.52,45.44,45.5,18387.0,43.2911,43.2911,43.2151,43.2721,18387.0
2023-07-27 13:25:00,45.5,45.52,45.45,45.46,7475.0,43.2721,43.2911,43.2246,43.2341,7475.0
2023-07-27 13:30:00,45.46,45.48,45.42,45.46,47085.0,43.2341,43.2531,43.196,43.2341,47085.0
2023-07-27 13:35:00,45.46,45.46,45.33,45.34,16958.0,43.2341,43.2341,43.1104,43.12,16958.0
2023-07-27 13:40:00,45.34,45.37,45.33,45.34,10218.0,43.12,43.1485,43.1104,43.12,10218.0
2023-07-27 13:45:00,45.34,45.34,45.25,45.26,8238.0,43.12,43.12,43.0344,43.0439,8238.0
2023-07-27 13:50:00,45.26,45.29,45.26,45.27,9027.0,43.0439,43.0724,43.0439,43.0534,9027.0
2023-07-27 13:55:00,45.27,45.31,45.26,45.3,23656.0,43.0534,43.0914,43.0439,43.0819,23656.0
2023-07-27 14:00:00,45.3,45.36,45.27,45.36,61308.0,43.0819,43.139,43.0534,43.139,61308.0
2023-07-27 14:05:00,45.36,45.37,45.25,45.26,24143.0,43.139,43.1485,43.0344,43.0439,24143.0
2023-07-27 14:10:00,45.25,45.25,45.13,45.14,39046.0,43.0344,43.0344,42.9202,42.9297,39046.0
2023-07-27 14:15:00,45.14,45.22,45.13,45.21,21342.0,42.9297,43.0058,42.9202,42.9963,21342.0
2023-07-27 14:20:00,45.21,45.27,45.2,45.22,15379.0,42.9963,43.0534,42.9868,43.0058,15379.0
2023-07-27 14:25:00,45.22,45.24,45.18,45.2,25492.0,43.0058,43.0248,42.9678,42.9868,25492.0
2023-07-27 14:30:00,45.2,45.25,45.19,45.2,24968.0,42.9868,43.0344,42.9773,42.9868,24968.0
2023-07-27 14:35:00,45.19,45.21,45.14,45.21,26005.0,42.9773,42.9963,42.9297,42.9963,26005.0
2023-07-27 14:40:00,45.21,45.25,45.18,45.2,19152.0,42.9963,43.0344,42.9678,42.9868,19152.0
2023-07-27 14:45:00,45.2,45.25,45.18,45.23,14935.0,42.9868,43.0344,42.9678,43.0153,14935.0
2023-07-27 14:50:00,45.23,45.27,45.22,45.23,27149.0,43.0153,43.0534,43.0058,43.0153,27149.0
2023-07-27 14:55:00,45.23,45.24,45.17,45.22,25286.0,43.0153,43.0248,42.9583,43.0058,25286.0
2023-07-27 15:00:00,45.21,45.24,45.18,45.2,27160.0,42.9963,43.0248,42.9678,42.9868,27160.0
2023-07-27 15:05:00,45.19,45.21,45.15,45.2,29305.0,42.9773,42.9963,42.9393,42.9868,29305.0
2023-07-27 15:10:00,45.2,45.29,45.2,45.28,27976.0,42.9868,43.0724,42.9868,43.0629,27976.0
2023-07-27 15:15:00,45.28,45.29,45.24,45.25,35256.0,43.0629,43.0724,43.0248,43.0344,35256.0
2023-07-27 15:20:00,45.25,45.26,45.15,45.17,23701.0,43.0344,43.0439,42.9393,42.9583,23701.0
2023-07-27 15:25:00,45.16,45.19,45.13,45.16,20973.0,42.9488,42.9773,42.9202,42.9488,20973.0
2023-07-27 15:30:00,45.16,45.21,45.15,45.16,31326.0,42.9488,42.9963,42.9393,42.9488,31326.0
2023-07-27 15:35:00,45.16,45.16,45.09,45.12,27067.0,42.9488,42.9488,42.8822,42.9107,27067.0
2023-07-27 15:40:00,45.12,45.16,45.09,45.09,37588.0,42.9107,42.9488,42.8822,42.8822,37588.0
2023-07-27 15:45:00,45.1,45.11,45.05,45.08,38923.0,42.8917,42.9012,42.8442,42.8727,38923.0
2023-07-27 15:50:00,45.09,45.13,45.03,45.07,62717.0,42.8822,42.9202,42.8251,42.8632,62717.0
2023-07-27 15:55:00,45.07,45.15,45.05,45.13,145793.0,42.8632,42.9393,42.8442,42.9202,145793.0
2023-07-28 09:30:00,45.89,45.92,45.4,45.4,108752.0,43.643,43.6716,43.177,43.177,108752.0
2023-07-28 09:35:00,45.37,45.49,45.2,45.43,28966.0,43.1485,43.2626,42.9868,43.2055,28966.0
2023-07-28 09:40:00,45.43,45.48,45.34,45.38,23446.0,43.2055,43.2531,43.12,43.158,23446.0
2023-07-28 09:45:00,45.39,45.44,45.32,45.37,37070.0,43.1675,43.2151,43.1009,43.1485,37070.0
2023-07-28 09:50:00,45.38,45.5,45.37,45.48,46260.0,43.158,43.2721,43.1485,43.2531,46260.0
2023-07-28 09:55:00,45.48,45.53,45.46,45.53,14374.0,43.2531,43.3006,43.2341,43.3006,14374.0
2023-07-28 10:00:00,45.52,45.55,45.47,45.49,22084.0,43.2911,43.3197,43.2436,43.2626,22084.0
2023-07-28 10:05:00,45.49,45.49,45.35,45.45,14897.0,43.2626,43.2626,43.1295,43.2246,14897.0
2023-07-28 10:10:00,45.44,45.45,45.38,45.45,13839.0,43.2151,43.2246,43.158,43.2246,13839.0
2023-07-28 10:15:00,45.46,45.47,45.4,45.41,11003.0,43.2341,43.2436,43.177,43.1865,11003.0
2023-07-28 10:20:00,45.41,45.44,45.33,45.4,10841.0,43.1865,43.2151,43.1104,43.177,10841.0
2023-07-28 10:25:00,45.41,45.41,45.34,45.39,26099.0,43.1865,43.1865,43.12,43.1675,26099.0
2023-07-28 10:30:00,45.41,45.45,45.38,45.4,19462.0,43.1865,43.2246,43.158,43.177,19462.0
2023-07-28 10:35:00,45.39,45.45,45.39,45.45,21842.0,43.1675,43.2246,43.1675,43.2246,21842.0
2023-07-28 10:40:00,45.46,45.47,45.36,45.43,13661.0,43.2341,43.2436,43.139,43.2055,13661.0
2023-07-28 10:45:00,45.42,45.44,45.4,45.41,12504.0,43.196,43.2151,43.177,43.1865,12504.0
2023-07-28 10:50:00,45.41,45.41,45.34,45.37,11597.0,43.1865,43.1865,43.12,43.1485,11597.0
2023-07-28 10:55:00,45.37,45.38,45.33,45.35,11562.0,43.1485,43.158,43.1104,43.1295,11562.0
2023-07-28 11:00:00,45.36,45.37,45.26,45.3,8680.0,43.139,43.1485,43.0439,43.0819,8680.0
2023-07-28 11:05:00,45.32,45.32,45.26,45.29,8962.0,43.1009,43.1009,43.0439,43.0724,8962.0
2023-07-28 11:10:00,45.28,45.28,45.23,45.26,9790.0,43.0629,43.0629,43.0153,43.0439,9790.0
2023-07-28 11:15:00,45.26,45.27,45.2,45.2,25072.0,43.0439,43.0534,42.9868,42.9868,25072.0
2023-07-28 11:20:00,45.21,45.29,45.21,45.29,15636.0,42.9963,43.0724,42.9963,43.0724,15636.0
2023-07-28 11:25:00,45.28,45.34,45.23,45.24,18575.0,43.0629,43.12,43.0153,43.0248,18575.0
2023-07-28 11:30:00,45.24,45.31,45.21,45.26,15944.0,43.0248,43.0914,42.9963,43.0439,15944.0
2023-07-28 11:35:00,45.26,45.29,45.21,45.23,11364.0,43.0439,43.0724,42.9963,43.0153,11364.0
2023-07-28 11:40:00,45.23,45.24,45.19,45.23,14218.0,43.0153,43.0248,42.9773,43.0153,14218.0
2023-07-28 11:45:00,45.22,45.23,45.18,45.19,11532.0,43.0058,43.0153,42.9678,42.9773,11532.0
2023-07-28 11:50:00,45.19,45.21,45.15,45.15,11149.0,42.9773,42.9963,42.9393,42.9393,11149.0
2023-07-28 11:55:00,45.15,45.15,45.1,45.12,17145.0,42.9393,42.9393,42.8917,42.9107,17145.0
2023-07-28 12:00:00,45.12,45.12,45.06,45.07,12498.0,42.9107,42.9107,42.8537,42.8632,12498.0
2023-07-28 12:05:00,45.07,45.07,45.03,45.04,11715.0,42.8632,42.8632,42.8251,42.8346,11715.0
2023-07-28 12:10:00,45.04,45.07,45.04,45.07,7826.0,42.8346,42.8632,42.8346,42.8632,7826.0
2023-07-28 12:15:00,45.06,45.09,45.06,45.08,12235.0,42.8537,42.8822,42.8537,42.8727,12235.0
2023-07-28 12:20:00,45.09,45.11,45.07,45.08,11724.0,42.8822,42.9012,42.8632,42.8727,11724.0
2023-07-28 12:25:00,45.09,45.1,45.03,45.04,11543.0,42.8822,42.8917,42.8251,42.8346,11543.0
2023-07-28 12:30:00,45.04,45.06,45.03,45.04,7551.0,42.8346,42.8537,42.8251,42.8346,7551.0
2023-07-28 12:35:00,45.04,45.08,45.03,45.05,11357.0,42.8346,42.8727,42.8251,42.8442,11357.0
2023-07-28 12:40:00,45.06,45.07,45.03,45.03,14443.0,42.8537,42.8632,42.8251,42.8251,14443.0
2023-07-28 12:45:00,45.03,45.03,44.98,44.98,26358.0,42.8251,42.8251,42.7776,42.7776,26358.0
2023-07-28 12:50:00,44.98,45.05,44.97,44.97,22169.0,42.7776,42.8442,42.7681,42.7681,22169.0
2023-07-28 12:55:00,44.97,45.03,44.97,45.0,16657.0,42.7681,42.8251,42.7681,42.7966,16657.0
2023-07-28 13:00:00,45.01,45.01,44.95,44.96,25971.0,42.8061,42.8061,42.749,42.7586,25971.0
2023-07-28 13:05:00,44.95,44.96,44.9,44.91,9489.0,42.749,42.7586,42.7015,42.711,9489.0
2023-07-28 13:10:00,44.91,44.95,44.89,44.94,15851.0,42.711,42.749,42.692,42.7395,15851.0
2023-07-28 13:15:00,44.95,44.96,44.92,44.92,17949.0,42.749,42.7586,42.7205,42.7205,17949.0
2023-07-28 13:20:00,44.92,44.93,44.88,44.9,25277.0,42.7205,42.73,42.6825,42.7015,25277.0
2023-07-28 13:25:00,44.9,44.92,44.86,44.86,8416.0,42.7015,42.7205,42.6635,42.6635,8416.0
2023-07-28 13:30:00,44.86,44.91,44.84,44.85,24847.0,42.6635,42.711,42.6444,42.6539,24847.0
2023-07-28 13:35:00,44.84,44.84,44.79,44.8,31173.0,42.6444,42.6444,42.5969,42.6064,31173.0
2023-07-28 13:40:00,44.81,44.81,44.73,44.76,11987.0,42.6159,42.6159,42.5398,42.5684,11987.0
2023-07-28 13:45:00,44.76,44.78,44.72,44.72,15836.0,42.5684,42.5874,42.5303,42.5303,15836.0
2023-07-28 13:50:00,44.73,44.79,44.72,44.79,9842.0,42.5398,42.5969,42.5303,42.5969,9842.0
2023-07-28 13:55:00,44.79,44.87,44.79,44.87,11322.0,42.5969,42.673,42.5969,42.673,11322.0
2023-07-28 14:00:00,44.86,44.9,44.86,44.87,23353.0,42.6635,42.7015,42.6635,42.673,23353.0
2023-07-28 14:05:00,44.87,44.96,44.86,44.94,28675.0,42.673,42.7586,42.6635,42.7395,28675.0
2023-07-28 14:10:00,44.95,44.95,44.88,44.89,12803.0,42.749,42.749,42.6825,42.692,12803.0
2023-07-28 14:15:00,44.89,44.91,44.88,44.9,8347.0,42.692,42.711,42.6825,42.7015,8347.0
2023-07-28 14:20:00,44.91,44.92,44.88,44.89,9816.0,42.711,42.7205,42.6825,42.692,9816.0
2023-07-28 14:25:00,44.89,44.92,44.88,44.9,11873.0,42.692,42.7205,42.6825,42.7015,11873.0
2023-07-28 14:30:00,44.91,44.92,44.9,44.9,11354.0,42.711,42.7205,42.7015,42.7015,11354.0
2023-07-28 14:35:00,44.9,44.91,44.85,44.87,10752.0,42.7015,42.711,42.6539,42.673,10752.0
2023-07-28 14:40:00,44.87,44.91,44.86,44.9,7597.0,42.673,42.711,42.6635,42.7015,7597.0
2023-07-28 14:45:00,44.91,44.91,44.89,44.91,6609.0,42.711,42.711,42.692,42.711,6609.0
2023-07-28 14:50:00,44.91,44.96,44.9,44.94,10024.0,42.711,42.7586,42.7015,42.7395,10024.0
2023-07-28 14:55:00,44.94,44.94,44.89,44.91,11323.0,42.7395,42.7395,42.692,42.711,11323.0
2023-07-28 15:00:00,44.92,44.97,44.92,44.96,10889.0,42.7205,42.7681,42.7205,42.7586,10889.0
2023-07-28 15:05:00,44.96,44.96,44.92,44.94,23897.0,42.7586,42.7586,42.7205,42.7395,23897.0
2023-07-28 15:10:00,44.93,45.0,44.93,44.98,15160.0,42.73,42.7966,42.73,42.7776,15160.0
2023-07-28 15:15:00,44.99,45.01,44.98,44.98,15635.0,42.7871,42.8061,42.7776,42.7776,15635.0
2023-07-28 15:20:00,44.98,44.99,44.95,44.96,33367.0,42.7776,42.7871,42.749,42.7586,33367.0
2023-07-28 15:25:00,44.96,44.99,44.94,44.94,17822.0,42.7586,42.7871,42.7395,42.7395,17822.0
2023-07-28 15:30:00,44.94,44.96,44.92,44.95,12172.0,42.7395,42.7586,42.7205,42.749,12172.0
2023-07-28 15:35:00,44.94,45.0,44.93,44.98,19873.0,42.7395,42.7966,42.73,42.7776,19873.0
2023-07-28 15:40:00,44.98,44.99,44.96,44.98,18742.0,42.7776,42.7871,42.7586,42.7776,18742.0
2023-07-28 15:45:00,44.98,44.99,44.93,44.94,50908.0,42.7776,42.7871,42.73,42.7395,50908.0
2023-07-28 15:50:00,44.93,44.97,44.91,44.97,81209.0,42.73,42.7681,42.711,42.7681,81209.0
2023-07-28 15:55:00,44.97,45.02,44.95,44.97,195308.0,42.7681,42.8156,42.749,42.7681,195308.0
2023-07-31 09:30:00,45.22,45.51,45.16,45.47,47711.0,43.0058,43.2816,42.9488,43.2436,47711.0
2023-07-31 09:35:00,45.48,45.53,45.22,45.3,24353.0,43.2531,43.3006,43.0058,43.0819,24353.0
2023-07-31 09:40:00,45.3,45.39,45.27,45.37,23035.0,43.0819,43.1675,43.0534,43.1485,23035.0
2023-07-31 09:45:00,45.37,45.39,45.25,45.3,23770.0,43.1485,43.1675,43.0344,43.0819,23770.0
2023-07-31 09:50:00,45.31,45.44,45.29,45.42,31297.0,43.0914,43.2151,43.0724,43.196,31297.0
2023-07-31 09:55:00,45.41,45.45,45.34,45.44,29328.0,43.1865,43.2246,43.12,43.2151,29328.0
2023-07-31 10:00:00,45.45,45.45,45.31,45.34,25660.0,43.2246,43.2246,43.0914,43.12,25660.0
2023-07-31 10:05:00,45.35,45.35,45.25,45.25,31482.0,43.1295,43.1295,43.0344,43.0344,31482.0
2023-07-31 10:10:00,45.24,45.26,45.18,45.21,24950.0,43.0248,43.0439,42.9678,42.9963,24950.0
2023-07-31 10:15:00,45.22,45.31,45.21,45.26,20510.0,43.0058,43.0914,42.9963,43.0439,20510.0
2023-07-31 10:20:00,45.25,45.33,45.23,45.32,16952.0,43.0344,43.1104,43.0153,43.1009,16952.0
2023-07-31 10:25:00,45.33,45.34,45.27,45.3,18479.0,43.1104,43.12,43.0534,43.0819,18479.0
2023-07-31 10:30:00,45.3,45.32,45.27,45.29,13449.0,43.0819,43.1009,43.0534,43.0724,13449.0
2023-07-31 10:35:00,45.29,45.36,45.29,45.31,17365.0,43.0724,43.139,43.0724,43.0914,17365.0
2023-07-31 10:40:00,45.32,45.37,45.32,45.37,7390.0,43.1009,43.1485,43.1009,43.1485,7390.0
2023-07-31 10:45:00,45.37,45.38,45.29,45.29,16209.0,43.1485,43.158,43.0724,43.0724,16209.0
2023-07-31 10:50:00,45.28,45.29,45.17,45.17,9246.0,43.0629,43.0724,42.9583,42.9583,9246.0
2023-07-31 10:55:00,45.17,45.26,45.16,45.26,6776.0,42.9583,43.0439,42.9488,43.0439,6776.0
2023-07-31 11:00:00,45.26,45.29,45.24,45.25,8914.0,43.0439,43.0724,43.0248,43.0344,8914.0
2023-07-31 11:05:00,45.25,45.32,45.23,45.31,20411.0,43.0344,43.1009,43.0153,43.0914,20411.0
2023-07-31 11:10:00,45.32,45.38,45.28,45.29,20236.0,43.1009,43.158,43.0629,43.0724,20236.0
2023-07-31 11:15:00,45.28,45.34,45.26,45.34,7849.0,43.0629,43.12,43.0439,43.12,7849.0
2023-07-31 11:20:00,45.34,45.36,45.3,45.32,16330.0,43.12,43.139,43.0819,43.1009,16330.0
2023-07-31 11:25:00,45.33,45.36,45.31,45.33,12428.0,43.1104,43.139,43.0914,43.1104,12428.0
2023-07-31 11:30:00,45.33,45.34,45.29,45.32,15342.0,43.1104,43.12,43.0724,43.1009,15342.0
2023-07-31 11:35:00,45.32,45.34,45.3,45.3,10499.0,43.1009,43.12,43.0819,43.0819,10499.0
2023-07-31 11:40:00,45.29,45.3,45.25,45.28,9216.0,43.0724,43.0819,43.0344,43.0629,9216.0
2023-07-31 11:45:00,45.29,45.33,45.28,45.33,8538.0,43.0724,43.1104,43.0629,43.1104,8538.0
2023-07-31 11:50:00,45.33,45.34,45.26,45.27,16197.0,43.1104,43.12,43.0439,43.0534,16197.0
2023-07-31 11:55:00,45.25,45.29,45.25,45.28,13558.0,43.0344,43.0724,43.0344,43.0629,13558.0
2023-07-31 12:00:00,45.29,45.31,45.27,45.29,14685.0,43.0724,43.0914,43.0534,43.0724,14685.0
2023-07-31 12:05:00,45.29,45.31,45.28,45.31,11373.0,43.0724,43.0914,43.0629,43.0914,11373.0
2023-07-31 12:10:00,45.31,45.36,45.31,45.34,14745.0,43.0914,43.139,43.0914,43.12,14745.0
2023-07-31 12:15:00,45.34,45.36,45.29,45.3,14434.0,43.12,43.139,43.0724,43.0819,14434.0
2023-07-31 12:20:00,45.3,45.35,45.29,45.34,8626.0,43.0819,43.1295,43.0724,43.12,8626.0
2023-07-31 12:25:00,45.35,45.36,45.28,45.3,17704.0,43.1295,43.139,43.0629,43.0819,17704.0
2023-07-31 12:30:00,45.29,45.29,45.21,45.28,12481.0,43.0724,43.0724,42.9963,43.0629,12481.0
2023-07-31 12:35:00,45.27,45.29,45.25,45.27,12341.0,43.0534,43.0724,43.0344,43.0534,12341.0
2023-07-31 12:40:00,45.26,45.26,45.23,45.25,5372.0,43.0439,43.0439,43.0153,43.0344,5372.0
2023-07-31 12:45:00,45.25,45.28,45.24,45.28,7771.0,43.0344,43.0629,43.0248,43.0629,7771.0
2023-07-31 12:50:00,45.27,45.28,45.22,45.23,8819.0,43.0534,43.0629,43.0058,43.0153,8819.0
2023-07-31 12:55:00,45.23,45.24,45.2,45.22,8370.0,43.0153,43.0248,42.9868,43.0058,8370.0
2023-07-31 13:00:00,45.22,45.22,45.18,45.19,9885.0,43.0058,43.0058,42.9678,42.9773,9885.0
2023-07-31 13:05:00,45.19,45.22,45.18,45.22,4865.0,42.9773,43.0058,42.9678,43.0058,4865.0
2023-07-31 13:10:00,45.23,45.27,45.22,45.25,9599.0,43.0153,43.0534,43.0058,43.0344,9599.0
2023-07-31 13:15:00,45.25,45.25,45.2,45.21,9264.0,43.0344,43.0344,42.9868,42.9963,9264.0
2023-07-31 13:20:00,45.2,45.22,45.2,45.22,3660.0,42.9868,43.0058,42.9868,43.0058,3660.0
2023-07-31 13:25:00,45.22,45.22,45.18,45.18,11712.0,43.0058,43.0058,42.9678,42.9678,11712.0
2023-07-31 13:30:00,45.19,45.2,45.17,45.19,8853.0,42.9773,42.9868,42.9583,42.9773,8853.0
2023-07-31 13:35:00,45.19,45.19,45.16,45.17,10107.0,42.9773,42.9773,42.9488,42.9583,10107.0
2023-07-31 13:40:00,45.18,45.18,45.15,45.16,8011.0,42.9678,42.9678,42.9393,42.9488,8011.0
2023-07-31 13:45:00,45.15,45.18,45.15,45.16,5915.0,42.9393,42.9678,42.9393,42.9488,5915.0
2023-07-31 13:50:00,45.16,45.17,45.13,45.14,6420.0,42.9488,42.9583,42.9202,42.9297,6420.0
2023-07-31 13:55:00,45.13,45.13,45.09,45.12,9896.0,42.9202,42.9202,42.8822,42.9107,9896.0
2023-07-31 14:00:00,45.12,45.12,45.08,45.12,9494.0,42.9107,42.9107,42.8727,42.9107,9494.0
2023-07-31 14:05:00,45.12,45.14,45.11,45.13,11608.0,42.9107,42.9297,42.9012,42.9202,11608.0
2023-07-31 14:10:00,45.12,45.13,45.1,45.11,11758.0,42.9107,42.9202,42.8917,42.9012,11758.0
2023-07-31 14:15:00,45.11,45.15,45.1,45.15,4783.0,42.9012,42.9393,42.8917,42.9393,4783.0
2023-07-31 14:20:00,45.15,45.21,45.15,45.21,12828.0,42.9393,42.9963,42.9393,42.9963,12828.0
2023-07-31 14:25:00,45.22,45.24,45.2,45.22,13229.0,43.0058,43.0248,42.9868,43.0058,13229.0
2023-07-31 14:30:00,45.22,45.24,45.21,45.22,6054.0,43.0058,43.0248,42.9963,43.0058,6054.0
2023-07-31 14:35:00,45.22,45.26,45.21,45.24,10623.0,43.0058,43.0439,42.9963,43.0248,10623.0
2023-07-31 14:40:00,45.24,45.27,45.23,45.26,14812.0,43.0248,43.0534,43.0153,43.0439,14812.0
2023-07-31 14:45:00,45.25,45.28,45.24,45.28,25203.0,43.0344,43.0629,43.0248,43.0629,25203.0
2023-07-31 14:50:00,45.29,45.3,45.25,45.25,15580.0,43.0724,43.0819,43.0344,43.0344,15580.0
2023-07-31 14:55:00,45.26,45.27,45.24,45.26,10901.0,43.0439,43.0534,43.0248,43.0439,10901.0
2023-07-31 15:00:00,45.27,45.3,45.24,45.25,22253.0,43.0534,43.0819,43.0248,43.0344,22253.0
2023-07-31 15:05:00,45.25,45.27,45.24,45.25,14659.0,43.0344,43.0534,43.0248,43.0344,14659.0
2023-07-31 15:10:00,45.25,45.25,45.17,45.19,15155.0,43.0344,43.0344,42.9583,42.9773,15155.0
2023-07-31 15:15:00,45.19,45.22,45.18,45.22,11327.0,42.9773,43.0058,42.9678,43.0058,11327.0
2023-07-31 15:20:00,45.22,45.26,45.21,45.23,37843.0,43.0058,43.0439,42.9963,43.0153,37843.0
2023-07-31 15:25:00,45.22,45.23,45.2,45.22,25410.0,43.0058,43.0153,42.9868,43.0058,25410.0
2023-07-31 15:30:00,45.22,45.24,45.17,45.18,28240.0,43.0058,43.0248,42.9583,42.9678,28240.0
2023-07-31 15:35:00,45.17,45.2,45.16,45.16,29633.0,42.9583,42.9868,42.9488,42.9488,29633.0
2023-07-31 15:40:00,45.16,45.21,45.16,45.2,29588.0,42.9488,42.9963,42.9488,42.9868,29588.0
2023-07-31 15:45:00,45.2,45.24,45.16,45.19,75374.0,42.9868,43.0248,42.9488,42.9773,75374.0
2023-07-31 15:50:00,45.19,45.26,45.18,45.26,68243.0,42.9773,43.0439,42.9678,43.0439,68243.0
2023-07-31 15:55:00,45.26,45.37,45.25,45.36,203884.0,43.0439,43.1485,43.0344,43.139,203884.0
2023-08-01 09:30:00,45.21,45.41,45.21,45.25,69537.0,42.9963,43.1865,42.9963,43.0344,69537.0
2023-08-01 09:35:00,45.23,45.35,45.2,45.23,20031.0,43.0153,43.1295,42.9868,43.0153,20031.0
2023-08-01 09:40:00,45.25,45.27,45.02,45.02,39673.0,43.0344,43.0534,42.8156,42.8156,39673.0
2023-08-01 09:45:00,45.01,45.11,44.92,45.1,35929.0,42.8061,42.9012,42.7205,42.8917,35929.0
2023-08-01 09:50:00,45.09,45.2,45.06,45.2,18957.0,42.8822,42.9868,42.8537,42.9868,18957.0
2023-08-01 09:55:00,45.19,45.19,45.13,45.19,11069.0,42.9773,42.9773,42.9202,42.9773,11069.0
2023-08-01 10:00:00,45.17,45.29,45.13,45.14,23021.0,42.9583,43.0724,42.9202,42.9297,23021.0
2023-08-01 10:05:00,45.14,45.14,44.97,45.0,26776.0,42.9297,42.9297,42.7681,42.7966,26776.0
2023-08-01 10:10:00,44.98,45.06,44.93,44.99,23551.0,42.7776,42.8537,42.73,42.7871,23551.0
2023-08-01 10:15:00,44.98,45.01,44.94,44.97,19454.0,42.7776,42.8061,42.7395,42.7681,19454.0
2023-08-01 10:20:00,44.98,44.99,44.92,44.98,26607.0,42.7776,42.7871,42.7205,42.7776,26607.0
2023-08-01 10:25:00,44.97,45.03,44.94,45.0,36631.0,42.7681,42.8251,42.7395,42.7966,36631.0
2023-08-01 10:30:00,44.99,45.0,44.86,44.86,31264.0,42.7871,42.7966,42.6635,42.6635,31264.0
2023-08-01 10:35:00,44.85,44.86,44.72,44.73,12594.0,42.6539,42.6635,42.5303,42.5398,12594.0
2023-08-01 10:40:00,44.73,44.82,44.73,44.77,13827.0,42.5398,42.6254,42.5398,42.5779,13827.0
2023-08-01 10:45:00,44.78,44.79,44.72,44.76,24572.0,42.5874,42.5969,42.5303,42.5684,24572.0
2023-08-01 10:50:00,44.78,44.82,44.74,44.77,22732.0,42.5874,42.6254,42.5493,42.5779,22732.0
2023-08-01 10:55:00,44.77,44.8,44.71,44.73,10269.0,42.5779,42.6064,42.5208,42.5398,10269.0
2023-08-01 11:00:00,44.73,44.82,44.72,44.82,11976.0,42.5398,42.6254,42.5303,42.6254,11976.0
2023-08-01 11:05:00,44.84,44.87,44.82,44.86,16553.0,42.6444,42.673,42.6254,42.6635,16553.0
2023-08-01 11:10:00,44.86,44.88,44.74,44.74,13892.0,42.6635,42.6825,42.5493,42.5493,13892.0
2023-08-01 11:15:00,44.73,44.74,44.69,44.74,5362.0,42.5398,42.5493,42.5018,42.5493,5362.0
2023-08-01 11:20:00,44.73,44.79,44.73,44.77,6138.0,42.5398,42.5969,42.5398,42.5779,6138.0
2023-08-01 11:25:00,44.77,44.78,44.72,44.73,12488.0,42.5779,42.5874,42.5303,42.5398,12488.0
2023-08-01 11:30:00,44.73,44.74,44.69,44.72,24862.0,42.5398,42.5493,42.5018,42.5303,24862.0
2023-08-01 11:35:00,44.73,44.73,44.68,44.71,10085.0,42.5398,42.5398,42.4923,42.5208,10085.0
2023-08-01 11:40:00,44.7,44.71,44.68,44.7,17447.0,42.5113,42.5208,42.4923,42.5113,17447.0
2023-08-01 11:45:00,44.71,44.75,44.7,44.75,7698.0,42.5208,42.5588,42.5113,42.5588,7698.0
2023-08-01 11:50:00,44.74,44.77,44.74,44.76,9500.0,42.5493,42.5779,42.5493,42.5684,9500.0
2023-08-01 11:55:00,44.76,44.76,44.72,44.76,7685.0,42.5684,42.5684,42.5303,42.5684,7685.0
2023-08-01 12:00:00,44.76,44.82,44.76,44.8,8532.0,42.5684,42.6254,42.5684,42.6064,8532.0
2023-08-01 12:05:00,44.8,44.8,44.76,44.78,9940.0,42.6064,42.6064,42.5684,42.5874,9940.0
2023-08-01 12:10:00,44.78,44.85,44.78,44.85,11517.0,42.5874,42.6539,42.5874,42.6539,11517.0
2023-08-01 12:15:00,44.86,44.88,44.83,44.84,12947.0,42.6635,42.6825,42.6349,42.6444,12947.0
2023-08-01 12:20:00,44.84,44.84,44.81,44.84,7331.0,42.6444,42.6444,42.6159,42.6444,7331.0
2023-08-01 12:25:00,44.84,44.87,44.82,44.86,15796.0,42.6444,42.673,42.6254,42.6635,15796.0
2023-08-01 12:30:00,44.86,44.91,44.84,44.9,9268.0,42.6635,42.711,42.6444,42.7015,9268.0
2023-08-01 12:35:00,44.9,44.9,44.86,44.87,5452.0,42.7015,42.7015,42.6635,42.673,5452.0
2023-08-01 12:40:00,44.87,44.9,44.86,44.9,7576.0,42.673,42.7015,42.6635,42.7015,7576.0
2023-08-01 12:45:00,44.91,44.95,44.9,44.91,11137.0,42.711,42.749,42.7015,42.711,11137.0
2023-08-01 12:50:00,44.91,44.94,44.89,44.92,7793.0,42.711,42.7395,42.692,42.7205,7793.0
2023-08-01 12:55:00,44.93,44.94,44.9,44.91,9508.0,42.73,42.7395,42.7015,42.711,9508.0
2023-08-01 13:00:00,44.91,44.94,44.9,44.94,10731.0,42.711,42.7395,42.7015,42.7395,10731.0
2023-08-01 13:05:00,44.94,44.94,44.89,44.91,14589.0,42.7395,42.7395,42.692,42.711,14589.0
2023-08-01 13:10:00,44.91,44.91,44.86,44.88,8639.0,42.711,42.711,42.6635,42.6825,8639.0
2023-08-01 13:15:00,44.88,44.91,44.87,44.89,7471.0,42.6825,42.711,42.673,42.692,7471.0
2023-08-01 13:20:00,44.89,44.91,44.88,44.89,8452.0,42.692,42.711,42.6825,42.692,8452.0
2023-08-01 13:25:00,44.88,44.88,44.86,44.87,5074.0,42.6825,42.6825,42.6635,42.673,5074.0
2023-08-01 13:30:00,44.87,44.91,44.85,44.91,11651.0,42.673,42.711,42.6539,42.711,11651.0
2023-08-01 13:35:00,44.91,44.96,44.9,44.94,26621.0,42.711,42.7586,42.7015,42.7395,26621.0
2023-08-01 13:40:00,44.94,44.96,44.92,44.96,6117.0,42.7395,42.7586,42.7205,42.7586,6117.0
2023-08-01 13:45:00,44.96,44.97,44.91,44.92,13390.0,42.7586,42.7681,42.711,42.7205,13390.0
2023-08-01 13:50:00,44.92,44.92,44.89,44.91,9565.0,42.7205,42.7205,42.692,42.711,9565.0
2023-08-01 13:55:00,44.9,44.92,44.89,44.91,11770.0,42.7015,42.7205,42.692,42.711,11770.0
2023-08-01 14:00:00,44.91,44.99,44.9,44.98,11336.0,42.711,42.7871,42.7015,42.7776,11336.0
2023-08-01 14:05:00,44.97,44.98,44.95,44.97,9508.0,42.7681,42.7776,42.749,42.7681,9508.0
2023-08-01 14:10:00,44.97,45.0,44.96,45.0,9574.0,42.7681,42.7966,42.7586,42.7966,9574.0
2023-08-01 14:15:00,44.99,45.06,44.99,45.06,15728.0,42.7871,42.8537,42.7871,42.8537,15728.0
2023-08-01 14:20:00,45.06,45.06,44.99,45.0,14137.0,42.8537,42.8537,42.7871,42.7966,14137.0
2023-08-01 14:25:00,45.0,45.02,44.97,45.0,28899.0,42.7966,42.8156,42.7681,42.7966,28899.0
2023-08-01 14:30:00,45.0,45.04,44.99,45.04,17547.0,42.7966,42.8346,42.7871,42.8346,17547.0
2023-08-01 14:35:00,45.03,45.04,45.01,45.02,8252.0,42.8251,42.8346,42.8061,42.8156,8252.0
2023-08-01 14:40:00,45.03,45.06,45.02,45.05,19521.0,42.8251,42.8537,42.8156,42.8442,19521.0
2023-08-01 14:45:00,45.05,45.06,45.03,45.05,10925.0,42.8442,42.8537,42.8251,42.8442,10925.0
2023-08-01 14:50:00,45.05,45.09,45.05,45.07,12968.0,42.8442,42.8822,42.8442,42.8632,12968.0
2023-08-01 14:55:00,45.07,45.1,45.05,45.09,19855.0,42.8632,42.8917,42.8442,42.8822,19855.0
2023-08-01 15:00:00,45.1,45.11,45.06,45.09,15119.0,42.8917,42.9012,42.8537,42.8822,15119.0
2023-08-01 15:05:00,45.09,45.09,45.04,45.04,21699.0,42.8822,42.8822,42.8346,42.8346,21699.0
2023-08-01 15:10:00,45.05,45.07,45.04,45.05,13687.0,42.8442,42.8632,42.8346,42.8442,13687.0
2023-08-01 15:15:00,45.05,45.08,45.05,45.07,11103.0,42.8442,42.8727,42.8442,42.8632,11103.0
2023-08-01 15:20:00,45.08,45.1,45.07,45.09,12238.0,42.8727,42.8917,42.8632,42.8822,12238.0
2023-08-01 15:25:00,45.09,45.1,45.05,45.08,17983.0,42.8822,42.8917,42.8442,42.8727,17983.0
2023-08-01 15:30:00,45.08,45.1,45.04,45.09,23928.0,42.8727,42.8917,42.8346,42.8822,23928.0
2023-08-01 15:35:00,45.09,45.15,45.08,45.14,36545.0,42.8822,42.9393,42.8727,42.9297,36545.0
2023-08-01 15:40:00,45.14,45.14,45.04,45.06,48946.0,42.9297,42.9297,42.8346,42.8537,48946.0
2023-08-01 15:45:00,45.07,45.15,45.06,45.13,56764.0,42.8632,42.9393,42.8537,42.9202,56764.0
2023-08-01 15:50:00,45.13,45.23,45.12,45.22,101509.0,42.9202,43.0153,42.9107,43.0058,101509.0
2023-08-01 15:55:00,45.22,45.22,45.14,45.15,172001.0,43.0058,43.0058,42.9297,42.9393,172001.0
2023-08-02 09:30:00,44.63,44.71,44.41,44.6,74230.0,42.4447,42.5208,42.2355,42.4162,74230.0
2023-08-02 09:35:00,44.6,44.92,44.6,44.92,39250.0,42.4162,42.7205,42.4162,42.7205,39250.0
2023-08-02 09:40:00,44.92,45.0,44.83,45.0,28988.0,42.7205,42.7966,42.6349,42.7966,28988.0
2023-08-02 09:45:00,45.0,45.01,44.75,44.85,38814.0,42.7966,42.8061,42.5588,42.6539,38814.0
2023-08-02 09:50:00,44.87,44.87,44.68,44.72,19244.0,42.673,42.673,42.4923,42.5303,19244.0
2023-08-02 09:55:00,44.7,44.76,44.67,44.74,25357.0,42.5113,42.5684,42.4828,42.5493,25357.0
2023-08-02 10:00:00,44.75,44.81,44.73,44.81,16287.0,42.5588,42.6159,42.5398,42.6159,16287.0
2023-08-02 10:05:00,44.81,44.84,44.76,44.77,27575.0,42.6159,42.6444,42.5684,42.5779,27575.0
2023-08-02 10:10:00,44.77,44.83,44.76,44.82,21307.0,42.5779,42.6349,42.5684,42.6254,21307.0
2023-08-02 10:15:00,44.82,44.82,44.67,44.71,23655.0,42.6254,42.6254,42.4828,42.5208,23655.0
2023-08-02 10:20:00,44.71,44.79,44.71,44.73,18354.0,42.5208,42.5969,42.5208,42.5398,18354.0
2023-08-02 10:25:00,44.73,44.87,44.73,44.84,20766.0,42.5398,42.673,42.5398,42.6444,20766.0
2023-08-02 10:30:00,44.84,44.94,44.84,44.93,20163.0,42.6444,42.7395,42.6444,42.73,20163.0
2023-08-02 10:35:00,44.93,44.93,44.76,44.77,15332.0,42.73,42.73,42.5684,42.5779,15332.0
2023-08-02 10:40:00,44.76,44.77,44.6,44.63,33980.0,42.5684,42.5779,42.4162,42.4447,33980.0
2023-08-02 10:45:00,44.63,44.68,44.56,44.57,112383.0,42.4447,42.4923,42.3781,42.3877,112383.0
2023-08-02 10:50:00,44.56,44.6,44.51,44.53,230623.0,42.3781,42.4162,42.3306,42.3496,230623.0
2023-08-02 10:55:00,44.52,44.53,44.42,44.47,45745.0,42.3401,42.3496,42.245,42.2926,45745.0
2023-08-02 11:00:00,44.48,44.57,44.46,44.56,27784.0,42.3021,42.3877,42.283,42.3781,27784.0
2023-08-02 11:05:00,44.56,44.56,44.46,44.52,25058.0,42.3781,42.3781,42.283,42.3401,25058.0
2023-08-02 11:10:00,44.53,44.65,44.53,44.64,21126.0,42.3496,42.4637,42.3496,42.4542,21126.0
2023-08-02 11:15:00,44.64,44.64,44.55,44.55,12346.0,42.4542,42.4542,42.3686,42.3686,12346.0
2023-08-02 11:20:00,44.55,44.68,44.55,44.66,56959.0,42.3686,42.4923,42.3686,42.4732,56959.0
2023-08-02 11:25:00,44.68,44.73,44.67,44.73,35243.0,42.4923,42.5398,42.4828,42.5398,35243.0
2023-08-02 11:30:00,44.73,44.77,44.72,44.77,42336.0,42.5398,42.5779,42.5303,42.5779,42336.0
2023-08-02 11:35:00,44.77,44.83,44.75,44.8,48393.0,42.5779,42.6349,42.5588,42.6064,48393.0
2023-08-02 11:40:00,44.79,44.79,44.72,44.75,16431.0,42.5969,42.5969,42.5303,42.5588,16431.0
2023-08-02 11:45:00,44.75,44.77,44.71,44.73,15642.0,42.5588,42.5779,42.5208,42.5398,15642.0
2023-08-02 11:50:00,44.72,44.74,44.7,44.71,13484.0,42.5303,42.5493,42.5113,42.5208,13484.0
2023-08-02 11:55:00,44.71,44.74,44.67,44.68,18428.0,42.5208,42.5493,42.4828,42.4923,18428.0
2023-08-02 12:00:00,44.67,44.7,44.66,44.7,7528.0,42.4828,42.5113,42.4732,42.5113,7528.0
2023-08-02 12:05:00,44.7,44.73,44.68,44.72,24507.0,42.5113,42.5398,42.4923,42.5303,24507.0
2023-08-02 12:10:00,44.73,44.78,44.73,44.74,25483.0,42.5398,42.5874,42.5398,42.5493,25483.0
2023-08-02 12:15:00,44.73,44.84,44.73,44.84,23024.0,42.5398,42.6444,42.5398,42.6444,23024.0
2023-08-02 12:20:00,44.84,44.85,44.81,44.83,14637.0,42.6444,42.6539,42.6159,42.6349,14637.0
2023-08-02 12:25:00,44.84,44.87,44.82,44.83,15764.0,42.6444,42.673,42.6254,42.6349,15764.0
2023-08-02 12:30:00,44.83,44.88,44.83,44.87,9545.0,42.6349,42.6825,42.6349,42.673,9545.0
2023-08-02 12:35:00,44.86,44.92,44.85,44.9,16076.0,42.6635,42.7205,42.6539,42.7015,16076.0
2023-08-02 12:40:00,44.91,44.91,44.86,44.91,11463.0,42.711,42.711,42.6635,42.711,11463.0
2023-08-02 12:45:00,44.91,44.91,44.86,44.86,6035.0,42.711,42.711,42.6635,42.6635,6035.0
2023-08-02 12:50:00,44.86,44.86,44.81,44.84,11907.0,42.6635,42.6635,42.6159,42.6444,11907.0
2023-08-02 12:55:00,44.84,44.85,44.8,44.82,12136.0,42.6444,42.6539,42.6064,42.6254,12136.0
2023-08-02 13:00:00,44.82,44.87,44.81,44.86,10104.0,42.6254,42.673,42.6159,42.6635,10104.0
2023-08-02 13:05:00,44.85,44.87,44.83,44.84,49423.0,42.6539,42.673,42.6349,42.6444,49423.0
2023-08-02 13:10:00,44.84,44.89,44.83,44.87,15161.0,42.6444,42.692,42.6349,42.673,15161.0
2023-08-02 13:15:00,44.87,44.88,44.86,44.88,5550.0,42.673,42.6825,42.6635,42.6825,5550.0
2023-08-02 13:20:00,44.87,44.88,44.86,44.87,10880.0,42.673,42.6825,42.6635,42.673,10880.0
2023-08-02 13:25:00,44.87,44.94,44.87,44.93,13691.0,42.673,42.7395,42.673,42.73,13691.0
2023-08-02 13:30:00,44.93,44.95,44.92,44.93,20192.0,42.73,42.749,42.7205,42.73,20192.0
2023-08-02 13:35:00,44.93,44.99,44.93,44.98,30007.0,42.73,42.7871,42.73,42.7776,30007.0
2023-08-02 13:40:00,44.98,45.03,44.97,45.0,12900.0,42.7776,42.8251,42.7681,42.7966,12900.0
2023-08-02 13:45:00,44.99,45.04,44.99,45.04,12643.0,42.7871,42.8346,42.7871,42.8346,12643.0
2023-08-02 13:50:00,45.04,45.06,45.02,45.02,11291.0,42.8346,42.8537,42.8156,42.8156,11291.0
2023-08-02 13:55:00,45.02,45.05,45.0,45.01,16464.0,42.8156,42.8442,42.7966,42.8061,16464.0
2023-08-02 14:00:00,45.0,45.02,44.98,45.0,9133.0,42.7966,42.8156,42.7776,42.7966,9133.0
2023-08-02 14:05:00,44.99,44.99,44.94,44.95,16868.0,42.7871,42.7871,42.7395,42.749,16868.0
2023-08-02 14:10:00,44.94,44.95,44.92,44.95,14328.0,42.7395,42.749,42.7205,42.749,14328.0
2023-08-02 14:15:00,44.96,44.98,44.93,44.94,5105.0,42.7586,42.7776,42.73,42.7395,5105.0
2023-08-02 14:20:00,44.93,44.98,44.93,44.97,7536.0,42.73,42.7776,42.73,42.7681,7536.0
2023-08-02 14:25:00,44.98,45.0,44.96,44.98,18986.0,42.7776,42.7966,42.7586,42.7776,18986.0
2023-08-02 14:30:00,44.98,45.03,44.98,45.03,9284.0,42.7776,42.8251,42.7776,42.8251,9284.0
2023-08-02 14:35:00,45.02,45.05,45.01,45.05,10679.0,42.8156,42.8442,42.8061,42.8442,10679.0
2023-08-02 14:40:00,45.04,45.06,45.0,45.01,10826.0,42.8346,42.8537,42.7966,42.8061,10826.0
2023-08-02 14:45:00,45.0,45.03,44.98,45.01,20108.0,42.7966,42.8251,42.7776,42.8061,20108.0
2023-08-02 14:50:00,45.01,45.05,45.01,45.04,16497.0,42.8061,42.8442,42.8061,42.8346,16497.0
2023-08-02 14:55:00,45.05,45.1,45.05,45.09,19457.0,42.8442,42.8917,42.8442,42.8822,19457.0
2023-08-02 15:00:00,45.1,45.12,45.09,45.09,24929.0,42.8917,42.9107,42.8822,42.8822,24929.0
2023-08-02 15:05:00,45.09,45.11,45.05,45.1,26664.0,42.8822,42.9012,42.8442,42.8917,26664.0
2023-08-02 15:10:00,45.1,45.14,45.1,45.11,37176.0,42.8917,42.9297,42.8917,42.9012,37176.0
2023-08-02 15:15:00,45.12,45.13,45.1,45.12,29572.0,42.9107,42.9202,42.8917,42.9107,29572.0
2023-08-02 15:20:00,45.12,45.15,45.1,45.11,40334.0,42.9107,42.9393,42.8917,42.9012,40334.0
2023-08-02 15:25:00,45.1,45.11,45.01,45.01,34212.0,42.8917,42.9012,42.8061,42.8061,34212.0
2023-08-02 15:30:00,45.01,45.1,44.99,45.09,50303.0,42.8061,42.8917,42.7871,42.8822,50303.0
2023-08-02 15:35:00,45.08,45.13,45.08,45.12,32942.0,42.8727,42.9202,42.8727,42.9107,32942.0
2023-08-02 15:40:00,45.12,45.15,45.07,45.14,43101.0,42.9107,42.9393,42.8632,42.9297,43101.0
2023-08-02 15:45:00,45.14,45.22,45.14,45.2,98661.0,42.9297,43.0058,42.9297,42.9868,98661.0
2023-08-02 15:50:00,45.2,45.21,45.16,45.19,96670.0,42.9868,42.9963,42.9488,42.9773,96670.0
2023-08-02 15:55:00,45.19,45.28,45.17,45.23,369063.0,42.9773,43.0629,42.9583,43.0153,369063.0
2023-08-03 09:30:00,45.14,45.32,45.08,45.3,67453.0,42.9297,43.1009,42.8727,43.0819,67453.0
2023-08-03 09:35:00,45.3,45.39,45.27,45.28,25189.0,43.0819,43.1675,43.0534,43.0629,25189.0
2023-08-03 09:40:00,45.28,45.28,45.05,45.05,53519.0,43.0629,43.0629,42.8442,42.8442,53519.0
2023-08-03 09:45:00,45.05,45.13,44.97,45.06,160875.0,42.8442,42.9202,42.7681,42.8537,160875.0
2023-08-03 09:50:00,45.06,45.09,44.96,45.04,25105.0,42.8537,42.8822,42.7586,42.8346,25105.0
2023-08-03 09:55:00,45.05,45.15,45.04,45.08,36814.0,42.8442,42.9393,42.8346,42.8727,36814.0
2023-08-03 10:00:00,45.07,45.14,45.04,45.05,27385.0,42.8632,42.9297,42.8346,42.8442,27385.0
2023-08-03 10:05:00,45.05,45.19,45.04,45.16,43296.0,42.8442,42.9773,42.8346,42.9488,43296.0
2023-08-03 10:10:00,45.16,45.16,45.05,45.08,41081.0,42.9488,42.9488,42.8442,42.8727,41081.0
2023-08-03 10:15:00,45.07,45.18,45.03,45.18,22145.0,42.8632,42.9678,42.8251,42.9678,22145.0
2023-08-03 10:20:00,45.17,45.2,45.13,45.14,26350.0,42.9583,42.9868,42.9202,42.9297,26350.0
2023-08-03 10:25:00,45.14,45.19,45.08,45.08,42935.0,42.9297,42.9773,42.8727,42.8727,42935.0
2023-08-03 10:30:00,45.07,45.2,45.06,45.16,69658.0,42.8632,42.9868,42.8537,42.9488,69658.0
2023-08-03 10:35:00,45.16,45.17,44.98,44.98,23892.0,42.9488,42.9583,42.7776,42.7776,23892.0
2023-08-03 10:40:00,44.97,45.09,44.96,45.05,23810.0,42.7681,42.8822,42.7586,42.8442,23810.0
2023-08-03 10:45:00,45.05,45.15,45.03,45.15,22961.0,42.8442,42.9393,42.8251,42.9393,22961.0
2023-08-03 10:50:00,45.15,45.19,45.08,45.1,33592.0,42.9393,42.9773,42.8727,42.8917,33592.0
2023-08-03 10:55:00,45.09,45.11,45.04,45.09,21061.0,42.8822,42.9012,42.8346,42.8822,21061.0
2023-08-03 11:00:00,45.09,45.21,45.08,45.19,120027.0,42.8822,42.9963,42.8727,42.9773,120027.0
2023-08-03 11:05:00,45.18,45.19,45.1,45.1,30942.0,42.9678,42.9773,42.8917,42.8917,30942.0
2023-08-03 11:10:00,45.11,45.12,45.02,45.03,17109.0,42.9012,42.9107,42.8156,42.8251,17109.0
2023-08-03 11:15:00,45.03,45.11,45.01,45.1,28203.0,42.8251,42.9012,42.8061,42.8917,28203.0
2023-08-03 11:20:00,45.11,45.17,45.11,45.15,23727.0,42.9012,42.9583,42.9012,42.9393,23727.0
2023-08-03 11:25:00,45.15,45.15,45.1,45.11,14186.0,42.9393,42.9393,42.8917,42.9012,14186.0
2023-08-03 11:30:00,45.11,45.21,45.1,45.2,60434.0,42.9012,42.9963,42.8917,42.9868,60434.0
2023-08-03 11:35:00,45.21,45.21,45.14,45.15,34572.0,42.9963,42.9963,42.9297,42.9393,34572.0
2023-08-03 11:40:00,45.16,45.2,45.1,45.1,70143.0,42.9488,42.9868,42.8917,42.8917,70143.0
2023-08-03 11:45:00,45.1,45.18,45.09,45.14,31484.0,42.8917,42.9678,42.8822,42.9297,31484.0
2023-08-03 11:50:00,45.15,45.21,45.14,45.2,31015.0,42.9393,42.9963,42.9297,42.9868,31015.0
2023-08-03 11:55:00,45.2,45.22,45.15,45.17,35566.0,42.9868,43.0058,42.9393,42.9583,35566.0
2023-08-03 12:00:00,45.18,45.21,45.17,45.18,32951.0,42.9678,42.9963,42.9583,42.9678,32951.0
2023-08-03 12:05:00,45.19,45.22,45.17,45.22,15955.0,42.9773,43.0058,42.9583,43.0058,15955.0
2023-08-03 12:10:00,45.22,45.3,45.22,45.3,22286.0,43.0058,43.0819,43.0058,43.0819,22286.0
2023-08-03 12:15:00,45.3,45.43,45.3,45.43,70474.0,43.0819,43.2055,43.0819,43.2055,70474.0
2023-08-03 12:20:00,45.43,45.47,45.42,45.46,29704.0,43.2055,43.2436,43.196,43.2341,29704.0
2023-08-03 12:25:00,45.46,45.5,45.44,45.48,104489.0,43.2341,43.2721,43.2151,43.2531,104489.0
2023-08-03 12:30:00,45.49,45.5,45.44,45.46,27387.0,43.2626,43.2721,43.2151,43.2341,27387.0
2023-08-03 12:35:00,45.46,45.54,45.45,45.54,39322.0,43.2341,43.3102,43.2246,43.3102,39322.0
2023-08-03 12:40:00,45.54,45.61,45.52,45.59,24316.0,43.3102,43.3767,43.2911,43.3577,24316.0
2023-08-03 12:45:00,45.58,45.59,45.5,45.5,135573.0,43.3482,43.3577,43.2721,43.2721,135573.0
2023-08-03 12:50:00,45.5,45.57,45.49,45.55,21582.0,43.2721,43.3387,43.2626,43.3197,21582.0
2023-08-03 12:55:00,45.54,45.58,45.53,45.58,19971.0,43.3102,43.3482,43.3006,43.3482,19971.0
2023-08-03 13:00:00,45.58,45.62,45.57,45.59,24834.0,43.3482,43.3862,43.3387,43.3577,24834.0
2023-08-03 13:05:00,45.59,45.66,45.57,45.66,21527.0,43.3577,43.4243,43.3387,43.4243,21527.0
2023-08-03 13:10:00,45.66,45.69,45.65,45.66,15650.0,43.4243,43.4528,43.4148,43.4243,15650.0
2023-08-03 13:15:00,45.66,45.69,45.63,45.68,17079.0,43.4243,43.4528,43.3958,43.4433,17079.0
2023-08-03 13:20:00,45.68,45.75,45.67,45.73,13306.0,43.4433,43.5099,43.4338,43.4909,13306.0
2023-08-03 13:25:00,45.73,45.73,45.67,45.68,14635.0,43.4909,43.4909,43.4338,43.4433,14635.0
2023-08-03 13:30:00,45.68,45.69,45.64,45.66,21999.0,43.4433,43.4528,43.4053,43.4243,21999.0
2023-08-03 13:35:00,45.65,45.7,45.63,45.69,20696.0,43.4148,43.4623,43.3958,43.4528,20696.0
2023-08-03 13:40:00,45.68,45.72,45.68,45.72,30646.0,43.4433,43.4813,43.4433,43.4813,30646.0
2023-08-03 13:45:00,45.71,45.72,45.66,45.68,78952.0,43.4718,43.4813,43.4243,43.4433,78952.0
2023-08-03 13:50:00,45.67,45.67,45.59,45.64,29428.0,43.4338,43.4338,43.3577,43.4053,29428.0
2023-08-03 13:55:00,45.63,45.64,45.59,45.63,23261.0,43.3958,43.4053,43.3577,43.3958,23261.0
2023-08-03 14:00:00,45.63,45.7,45.61,45.66,36935.0,43.3958,43.4623,43.3767,43.4243,36935.0
2023-08-03 14:05:00,45.66,45.71,45.66,45.68,37228.0,43.4243,43.4718,43.4243,43.4433,37228.0
2023-08-03 14:10:00,45.68,45.69,45.63,45.68,27361.0,43.4433,43.4528,43.3958,43.4433,27361.0
2023-08-03 14:15:00,45.68,45.68,45.62,45.67,21596.0,43.4433,43.4433,43.3862,43.4338,21596.0
2023-08-03 14:20:00,45.66,45.68,45.64,45.66,20534.0,43.4243,43.4433,43.4053,43.4243,20534.0
2023-08-03 14:25:00,45.66,45.7,45.64,45.66,23880.0,43.4243,43.4623,43.4053,43.4243,23880.0
2023-08-03 14:30:00,45.66,45.72,45.66,45.7,47247.0,43.4243,43.4813,43.4243,43.4623,47247.0
2023-08-03 14:35:00,45.7,45.7,45.64,45.69,29467.0,43.4623,43.4623,43.4053,43.4528,29467.0
2023-08-03 14:40:00,45.69,45.72,45.66,45.71,29456.0,43.4528,43.4813,43.4243,43.4718,29456.0
2023-08-03 14:45:00,45.71,45.74,45.7,45.72,21308.0,43.4718,43.5004,43.4623,43.4813,21308.0
2023-08-03 14:50:00,45.72,45.76,45.71,45.76,26584.0,43.4813,43.5194,43.4718,43.5194,26584.0
2023-08-03 14:55:00,45.76,45.77,45.73,45.76,25297.0,43.5194,43.5289,43.4909,43.5194,25297.0
2023-08-03 15:00:00,45.75,45.76,45.7,45.74,37564.0,43.5099,43.5194,43.4623,43.5004,37564.0
2023-08-03 15:05:00,45.74,45.74,45.66,45.68,41450.0,43.5004,43.5004,43.4243,43.4433,41450.0
2023-08-03 15:10:00,45.68,45.68,45.65,45.65,25771.0,43.4433,43.4433,43.4148,43.4148,25771.0
2023-08-03 15:15:00,45.66,45.68,45.63,45.68,40074.0,43.4243,43.4433,43.3958,43.4433,40074.0
2023-08-03 15:20:00,45.67,45.73,45.66,45.71,69563.0,43.4338,43.4909,43.4243,43.4718,69563.0
2023-08-03 15:25:00,45.71,45.72,45.63,45.64,37505.0,43.4718,43.4813,43.3958,43.4053,37505.0
2023-08-03 15:30:00,45.64,45.64,45.59,45.61,51515.0,43.4053,43.4053,43.3577,43.3767,51515.0
2023-08-03 15:35:00,45.61,45.62,45.56,45.58,85790.0,43.3767,43.3862,43.3292,43.3482,85790.0
2023-08-03 15:40:00,45.57,45.61,45.55,45.55,55988.0,43.3387,43.3767,43.3197,43.3197,55988.0
2023-08-03 15:45:00,45.55,45.68,45.55,45.66,140137.0,43.3197,43.4433,43.3197,43.4243,140137.0
2023-08-03 15:50:00,45.66,45.68,45.64,45.66,206497.0,43.4243,43.4433,43.4053,43.4243,206497.0
2023-08-03 15:55:00,45.66,45.67,45.53,45.56,463159.0,43.4243,43.4338,43.3006,43.3292,463159.0
2023-08-04 09:30:00,45.5,45.76,45.41,45.76,55918.0,43.2721,43.5194,43.1865,43.5194,55918.0
2023-08-04 09:35:00,45.75,45.75,45.53,45.59,37868.0,43.5099,43.5099,43.3006,43.3577,37868.0
2023-08-04 09:40:00,45.59,45.89,45.59,45.89,73669.0,43.3577,43.643,43.3577,43.643,73669.0
2023-08-04 09:45:00,45.9,45.95,45.86,45.91,41439.0,43.6525,43.7001,43.6145,43.662,41439.0
2023-08-04 09:50:00,45.91,46.02,45.9,46.02,44439.0,43.662,43.7667,43.6525,43.7667,44439.0
2023-08-04 09:55:00,46.02,46.06,45.97,46.02,39478.0,43.7667,43.8047,43.7191,43.7667,39478.0
2023-08-04 10:00:00,46.03,46.05,45.83,45.86,57137.0,43.7762,43.7952,43.586,43.6145,57137.0
2023-08-04 10:05:00,45.86,45.86,45.61,45.64,41434.0,43.6145,43.6145,43.3767,43.4053,41434.0
2023-08-04 10:10:00,45.64,45.68,45.59,45.65,71708.0,43.4053,43.4433,43.3577,43.4148,71708.0
2023-08-04 10:15:00,45.66,45.73,45.58,45.73,89917.0,43.4243,43.4909,43.3482,43.4909,89917.0
2023-08-04 10:20:00,45.72,45.8,45.68,45.8,27748.0,43.4813,43.5574,43.4433,43.5574,27748.0
2023-08-04 10:25:00,45.82,45.94,45.82,45.94,23116.0,43.5764,43.6906,43.5764,43.6906,23116.0
2023-08-04 10:30:00,45.94,45.97,45.9,45.94,37727.0,43.6906,43.7191,43.6525,43.6906,37727.0
2023-08-04 10:35:00,45.95,46.02,45.9,46.02,16904.0,43.7001,43.7667,43.6525,43.7667,16904.0
2023-08-04 10:40:00,46.02,46.03,45.94,45.96,20963.0,43.7667,43.7762,43.6906,43.7096,20963.0
2023-08-04 10:45:00,45.96,45.98,45.93,45.98,13066.0,43.7096,43.7286,43.6811,43.7286,13066.0
2023-08-04 10:50:00,45.98,46.03,45.95,45.98,20126.0,43.7286,43.7762,43.7001,43.7286,20126.0
2023-08-04 10:55:00,45.97,46.0,45.91,45.99,11638.0,43.7191,43.7476,43.662,43.7381,11638.0
2023-08-04 11:00:00,46.01,46.01,45.9,45.94,17412.0,43.7571,43.7571,43.6525,43.6906,17412.0
2023-08-04 11:05:00,45.94,46.0,45.91,45.91,18226.0,43.6906,43.7476,43.662,43.662,18226.0
2023-08-04 11:10:00,45.92,46.0,45.92,45.99,12191.0,43.6716,43.7476,43.6716,43.7381,12191.0
2023-08-04 11:15:00,46.0,46.0,45.93,45.97,17533.0,43.7476,43.7476,43.6811,43.7191,17533.0
2023-08-04 11:20:00,45.97,45.97,45.91,45.92,14963.0,43.7191,43.7191,43.662,43.6716,14963.0
2023-08-04 11:25:00,45.93,45.95,45.88,45.89,21343.0,43.6811,43.7001,43.6335,43.643,21343.0
2023-08-04 11:30:00,45.88,45.95,45.88,45.91,31540.0,43.6335,43.7001,43.6335,43.662,31540.0
2023-08-04 11:35:00,45.91,45.96,45.91,45.91,21629.0,43.662,43.7096,43.662,43.662,21629.0
2023-08-04 11:40:00,45.91,45.91,45.84,45.9,21188.0,43.662,43.662,43.5955,43.6525,21188.0
2023-08-04 11:45:00,45.91,45.92,45.85,45.9,16851.0,43.662,43.6716,43.605,43.6525,16851.0
2023-08-04 11:50:00,45.9,45.98,45.89,45.98,9506.0,43.6525,43.7286,43.643,43.7286,9506.0
2023-08-04 11:55:00,45.98,46.01,45.92,45.94,14352.0,43.7286,43.7571,43.6716,43.6906,14352.0
2023-08-04 12:00:00,45.94,45.98,45.93,45.97,15079.0,43.6906,43.7286,43.6811,43.7191,15079.0
2023-08-04 12:05:00,45.98,45.99,45.92,45.93,15911.0,43.7286,43.7381,43.6716,43.6811,15911.0
2023-08-04 12:10:00,45.94,45.97,45.92,45.92,8760.0,43.6906,43.7191,43.6716,43.6716,8760.0
2023-08-04 12:15:00,45.94,46.02,45.93,46.0,8837.0,43.6906,43.7667,43.6811,43.7476,8837.0
2023-08-04 12:20:00,46.0,46.0,45.92,45.98,17024.0,43.7476,43.7476,43.6716,43.7286,17024.0
2023-08-04 12:25:00,45.98,46.04,45.98,46.02,11110.0,43.7286,43.7857,43.7286,43.7667,11110.0
2023-08-04 12:30:00,46.02,46.03,45.99,46.01,7885.0,43.7667,43.7762,43.7381,43.7571,7885.0
2023-08-04 12:35:00,46.0,46.06,45.99,46.06,10101.0,43.7476,43.8047,43.7381,43.8047,10101.0
2023-08-04 12:40:00,46.06,46.09,46.04,46.08,23295.0,43.8047,43.8332,43.7857,43.8237,23295.0
2023-08-04 12:45:00,46.09,46.09,46.02,46.05,71741.0,43.8332,43.8332,43.7667,43.7952,71741.0
2023-08-04 12:50:00,46.05,46.07,46.04,46.06,6112.0,43.7952,43.8142,43.7857,43.8047,6112.0
2023-08-04 12:55:00,46.07,46.1,46.07,46.08,12795.0,43.8142,43.8427,43.8142,43.8237,12795.0
2023-08-04 13:00:00,46.08,46.08,46.01,46.01,16011.0,43.8237,43.8237,43.7571,43.7571,16011.0
2023-08-04 13:05:00,46.01,46.01,45.96,45.99,18510.0,43.7571,43.7571,43.7096,43.7381,18510.0
2023-08-04 13:10:00,45.99,46.03,45.98,46.02,11796.0,43.7381,43.7762,43.7286,43.7667,11796.0
2023-08-04 13:15:00,46.02,46.06,46.01,46.05,14364.0,43.7667,43.8047,43.7571,43.7952,14364.0
2023-08-04 13:20:00,46.05,46.05,45.99,46.01,32422.0,43.7952,43.7952,43.7381,43.7571,32422.0
2023-08-04 13:25:00,46.01,46.01,45.91,45.93,14999.0,43.7571,43.7571,43.662,43.6811,14999.0
2023-08-04 13:30:00,45.93,45.97,45.92,45.96,7620.0,43.6811,43.7191,43.6716,43.7096,7620.0
2023-08-04 13:35:00,45.95,45.95,45.84,45.85,18035.0,43.7001,43.7001,43.5955,43.605,18035.0
2023-08-04 13:40:00,45.84,45.85,45.8,45.82,13978.0,43.5955,43.605,43.5574,43.5764,13978.0
2023-08-04 13:45:00,45.82,45.85,45.78,45.78,8116.0,43.5764,43.605,43.5384,43.5384,8116.0
2023-08-04 13:50:00,45.78,45.82,45.76,45.8,13143.0,43.5384,43.5764,43.5194,43.5574,13143.0
2023-08-04 13:55:00,45.8,45.84,45.78,45.78,21533.0,43.5574,43.5955,43.5384,43.5384,21533.0
2023-08-04 14:00:00,45.78,45.79,45.64,45.66,30436.0,43.5384,43.5479,43.4053,43.4243,30436.0
2023-08-04 14:05:00,45.63,45.66,45.59,45.62,16192.0,43.3958,43.4243,43.3577,43.3862,16192.0
2023-08-04 14:10:00,45.62,45.66,45.6,45.65,13664.0,43.3862,43.4243,43.3672,43.4148,13664.0
2023-08-04 14:15:00,45.64,45.64,45.53,45.57,16513.0,43.4053,43.4053,43.3006,43.3387,16513.0
2023-08-04 14:20:00,45.56,45.56,45.44,45.44,16897.0,43.3292,43.3292,43.2151,43.2151,16897.0
2023-08-04 14:25:00,45.41,45.51,45.41,45.44,11998.0,43.1865,43.2816,43.1865,43.2151,11998.0
2023-08-04 14:30:00,45.45,45.45,45.38,45.42,16602.0,43.2246,43.2246,43.158,43.196,16602.0
2023-08-04 14:35:00,45.42,45.44,45.37,45.38,25753.0,43.196,43.2151,43.1485,43.158,25753.0
2023-08-04 14:40:00,45.37,45.44,45.34,45.4,15919.0,43.1485,43.2151,43.12,43.177,15919.0
2023-08-04 14:45:00,45.39,45.4,45.36,45.39,17523.0,43.1675,43.177,43.139,43.1675,17523.0
2023-08-04 14:50:00,45.39,45.45,45.35,45.36,25460.0,43.1675,43.2246,43.1295,43.139,25460.0
2023-08-04 14:55:00,45.35,45.45,45.32,45.42,32210.0,43.1295,43.2246,43.1009,43.196,32210.0
2023-08-04 15:00:00,45.43,45.46,45.39,45.4,15460.0,43.2055,43.2341,43.1675,43.177,15460.0
2023-08-04 15:05:00,45.4,45.42,45.31,45.33,22428.0,43.177,43.196,43.0914,43.1104,22428.0
2023-08-04 15:10:00,45.34,45.43,45.33,45.42,28246.0,43.12,43.2055,43.1104,43.196,28246.0
2023-08-04 15:15:00,45.43,45.47,45.42,45.43,29077.0,43.2055,43.2436,43.196,43.2055,29077.0
2023-08-04 15:20:00,45.42,45.43,45.32,45.34,24109.0,43.196,43.2055,43.1009,43.12,24109.0
2023-08-04 15:25:00,45.34,45.38,45.33,45.37,17282.0,43.12,43.158,43.1104,43.1485,17282.0
2023-08-04 15:30:00,45.37,45.37,45.31,45.32,26285.0,43.1485,43.1485,43.0914,43.1009,26285.0
2023-08-04 15:35:00,45.32,45.38,45.28,45.29,121023.0,43.1009,43.158,43.0629,43.0724,121023.0
2023-08-04 15:40:00,45.29,45.33,45.28,45.28,30439.0,43.0724,43.1104,43.0629,43.0629,30439.0
2023-08-04 15:45:00,45.29,45.3,45.26,45.28,51343.0,43.0724,43.0819,43.0439,43.0629,51343.0
2023-08-04 15:50:00,45.29,45.36,45.26,45.36,95687.0,43.0724,43.139,43.0439,43.139,95687.0
2023-08-04 15:55:00,45.35,45.4,45.34,45.39,223192.0,43.1295,43.177,43.12,43.1675,223192.0
2023-08-07 09:30:00,45.59,46.1,45.53,46.05,44946.0,43.3577,43.8427,43.3006,43.7952,44946.0
2023-08-07 09:35:00,46.06,46.09,45.88,45.9,23213.0,43.8047,43.8332,43.6335,43.6525,23213.0
2023-08-07 09:40:00,45.91,45.95,45.77,45.78,27575.0,43.662,43.7001,43.5289,43.5384,27575.0
2023-08-07 09:45:00,45.8,45.95,45.76,45.84,34709.0,43.5574,43.7001,43.5194,43.5955,34709.0
2023-08-07 09:50:00,45.84,45.95,45.82,45.9,39896.0,43.5955,43.7001,43.5764,43.6525,39896.0
2023-08-07 09:55:00,45.9,46.04,45.88,46.03,20067.0,43.6525,43.7857,43.6335,43.7762,20067.0
2023-08-07 10:00:00,46.03,46.06,45.97,46.02,31634.0,43.7762,43.8047,43.7191,43.7667,31634.0
2023-08-07 10:05:00,46.03,46.13,45.99,46.12,20323.0,43.7762,43.8713,43.7381,43.8618,20323.0
2023-08-07 10:10:00,46.14,46.24,46.13,46.24,21041.0,43.8808,43.9759,43.8713,43.9759,21041.0
2023-08-07 10:15:00,46.24,46.26,46.16,46.21,27357.0,43.9759,43.9949,43.8998,43.9474,27357.0
2023-08-07 10:20:00,46.21,46.24,46.16,46.23,34608.0,43.9474,43.9759,43.8998,43.9664,34608.0
2023-08-07 10:25:00,46.24,46.25,46.15,46.21,46092.0,43.9759,43.9854,43.8903,43.9474,46092.0
2023-08-07 10:30:00,46.21,46.23,46.15,46.19,57424.0,43.9474,43.9664,43.8903,43.9283,57424.0
2023-08-07 10:35:00,46.19,46.28,46.15,46.28,25497.0,43.9283,44.0139,43.8903,44.0139,25497.0
2023-08-07 10:40:00,46.29,46.39,46.27,46.36,36932.0,44.0234,44.1185,44.0044,44.09,36932.0
2023-08-07 10:45:00,46.36,46.39,46.3,46.36,36373.0,44.09,44.1185,44.0329,44.09,36373.0
2023-08-07 10:50:00,46.36,46.37,46.33,46.34,26527.0,44.09,44.0995,44.0615,44.071,26527.0
2023-08-07 10:55:00,46.34,46.41,46.34,46.35,18943.0,44.071,44.1376,44.071,44.0805,18943.0
2023-08-07 11:00:00,46.33,46.33,46.23,46.28,15807.0,44.0615,44.0615,43.9664,44.0139,15807.0
2023-08-07 11:05:00,46.29,46.38,46.28,46.38,18245.0,44.0234,44.109,44.0139,44.109,18245.0
2023-08-07 11:10:00,46.38,46.41,46.36,46.39,17705.0,44.109,44.1376,44.09,44.1185,17705.0
2023-08-07 11:15:00,46.39,46.42,46.33,46.35,39523.0,44.1185,44.1471,44.0615,44.0805,39523.0
2023-08-07 11:20:00,46.36,46.36,46.28,46.3,23850.0,44.09,44.09,44.0139,44.0329,23850.0
2023-08-07 11:25:00,46.31,46.4,46.26,46.38,43823.0,44.0425,44.128,43.9949,44.109,43823.0
2023-08-07 11:30:00,46.38,46.38,46.29,46.32,14293.0,44.109,44.109,44.0234,44.052,14293.0
2023-08-07 11:35:00,46.31,46.31,46.23,46.27,19429.0,44.0425,44.0425,43.9664,44.0044,19429.0
2023-08-07 11:40:00,46.27,46.31,46.26,46.3,28083.0,44.0044,44.0425,43.9949,44.0329,28083.0
2023-08-07 11:45:00,46.3,46.39,46.3,46.38,81526.0,44.0329,44.1185,44.0329,44.109,81526.0
2023-08-07 11:50:00,46.39,46.46,46.38,46.39,30122.0,44.1185,44.1851,44.109,44.1185,30122.0
2023-08-07 11:55:00,46.39,46.43,46.38,46.42,27652.0,44.1185,44.1566,44.109,44.1471,27652.0
2023-08-07 12:00:00,46.41,46.43,46.36,46.4,20586.0,44.1376,44.1566,44.09,44.128,20586.0
2023-08-07 12:05:00,46.39,46.39,46.33,46.34,32781.0,44.1185,44.1185,44.0615,44.071,32781.0
2023-08-07 12:10:00,46.34,46.41,46.31,46.41,32619.0,44.071,44.1376,44.0425,44.1376,32619.0
2023-08-07 12:15:00,46.41,46.44,46.38,46.43,65297.0,44.1376,44.1661,44.109,44.1566,65297.0
2023-08-07 12:20:00,46.43,46.46,46.41,46.45,42164.0,44.1566,44.1851,44.1376,44.1756,42164.0
2023-08-07 12:25:00,46.44,46.45,46.4,46.43,26673.0,44.1661,44.1756,44.128,44.1566,26673.0
2023-08-07 12:30:00,46.44,46.45,46.34,46.34,25577.0,44.1661,44.1756,44.071,44.071,25577.0
2023-08-07 12:35:00,46.34,46.43,46.34,46.41,46394.0,44.071,44.1566,44.071,44.1376,46394.0
2023-08-07 12:40:00,46.4,46.44,46.39,46.43,26568.0,44.128,44.1661,44.1185,44.1566,26568.0
2023-08-07 12:45:00,46.43,46.44,46.32,46.34,31396.0,44.1566,44.1661,44.052,44.071,31396.0
2023-08-07 12:50:00,46.33,46.47,46.3,46.45,25161.0,44.0615,44.1946,44.0329,44.1756,25161.0
2023-08-07 12:55:00,46.44,46.47,46.39,46.41,23267.0,44.1661,44.1946,44.1185,44.1376,23267.0
2023-08-07 13:00:00,46.41,46.45,46.4,46.45,23810.0,44.1376,44.1756,44.128,44.1756,23810.0
2023-08-07 13:05:00,46.45,46.49,46.41,46.44,64423.0,44.1756,44.2136,44.1376,44.1661,64423.0
2023-08-07 13:10:00,46.44,46.48,46.38,46.46,29786.0,44.1661,44.2041,44.109,44.1851,29786.0
2023-08-07 13:15:00,46.45,46.46,46.42,46.45,22448.0,44.1756,44.1851,44.1471,44.1756,22448.0
2023-08-07 13:20:00,46.44,46.5,46.43,46.5,28301.0,44.1661,44.2232,44.1566,44.2232,28301.0
2023-08-07 13:25:00,46.49,46.5,46.39,46.41,27648.0,44.2136,44.2232,44.1185,44.1376,27648.0
2023-08-07 13:30:00,46.41,46.44,46.39,46.44,28400.0,44.1376,44.1661,44.1185,44.1661,28400.0
2023-08-07 13:35:00,46.44,46.45,46.41,46.45,18771.0,44.1661,44.1756,44.1376,44.1756,18771.0
2023-08-07 13:40:00,46.45,46.5,46.45,46.48,27121.0,44.1756,44.2232,44.1756,44.2041,27121.0
2023-08-07 13:45:00,46.48,46.51,46.47,46.51,22723.0,44.2041,44.2327,44.1946,44.2327,22723.0
2023-08-07 13:50:00,46.5,46.51,46.45,46.46,22787.0,44.2232,44.2327,44.1756,44.1851,22787.0
2023-08-07 13:55:00,46.47,46.47,46.41,46.46,19806.0,44.1946,44.1946,44.1376,44.1851,19806.0
2023-08-07 14:00:00,46.47,46.49,46.45,46.48,28171.0,44.1946,44.2136,44.1756,44.2041,28171.0
2023-08-07 14:05:00,46.48,46.49,46.46,46.48,17697.0,44.2041,44.2136,44.1851,44.2041,17697.0
2023-08-07 14:10:00,46.48,46.49,46.43,46.44,21655.0,44.2041,44.2136,44.1566,44.1661,21655.0
2023-08-07 14:15:00,46.44,46.45,46.4,46.41,20080.0,44.1661,44.1756,44.128,44.1376,20080.0
2023-08-07 14:20:00,46.41,46.42,46.39,46.4,20584.0,44.1376,44.1471,44.1185,44.128,20584.0
2023-08-07 14:25:00,46.41,46.41,46.35,46.4,28545.0,44.1376,44.1376,44.0805,44.128,28545.0
2023-08-07 14:30:00,46.4,46.42,46.38,46.4,33602.0,44.128,44.1471,44.109,44.128,33602.0
2023-08-07 14:35:00,46.4,46.42,46.39,46.4,19040.0,44.128,44.1471,44.1185,44.128,19040.0
2023-08-07 14:40:00,46.39,46.42,46.36,46.4,37420.0,44.1185,44.1471,44.09,44.128,37420.0
2023-08-07 14:45:00,46.4,46.4,46.35,46.37,14226.0,44.128,44.128,44.0805,44.0995,14226.0
2023-08-07 14:50:00,46.37,46.39,46.36,46.37,17541.0,44.0995,44.1185,44.09,44.0995,17541.0
2023-08-07 14:55:00,46.37,46.38,46.35,46.36,17813.0,44.0995,44.109,44.0805,44.09,17813.0
2023-08-07 15:00:00,46.36,46.4,46.34,46.39,21880.0,44.09,44.128,44.071,44.1185,21880.0
2023-08-07 15:05:00,46.38,46.39,46.34,46.36,17246.0,44.109,44.1185,44.071,44.09,17246.0
2023-08-07 15:10:00,46.35,46.36,46.3,46.32,19230.0,44.0805,44.09,44.0329,44.052,19230.0
2023-08-07 15:15:00,46.31,46.32,46.28,46.3,18167.0,44.0425,44.052,44.0139,44.0329,18167.0
2023-08-07 15:20:00,46.3,46.33,46.29,46.3,23108.0,44.0329,44.0615,44.0234,44.0329,23108.0
2023-08-07 15:25:00,46.31,46.31,46.23,46.23,18353.0,44.0425,44.0425,43.9664,43.9664,18353.0
2023-08-07 15:30:00,46.23,46.28,46.22,46.27,54433.0,43.9664,44.0139,43.9569,44.0044,54433.0
2023-08-07 15:35:00,46.27,46.29,46.24,46.27,40081.0,44.0044,44.0234,43.9759,44.0044,40081.0
2023-08-07 15:40:00,46.26,46.31,46.26,46.29,58814.0,43.9949,44.0425,43.9949,44.0234,58814.0
2023-08-07 15:45:00,46.29,46.34,46.26,46.34,54351.0,44.0234,44.071,43.9949,44.071,54351.0
2023-08-07 15:50:00,46.33,46.34,46.29,46.3,88528.0,44.0615,44.071,44.0234,44.0329,88528.0
2023-08-07 15:55:00,46.29,46.38,46.29,46.33,251661.0,44.0234,44.109,44.0234,44.0615,251661.0
2023-08-08 09:30:00,45.27,45.61,45.09,45.51,138038.0,43.0534,43.3767,42.8822,43.2816,138038.0
2023-08-08 09:35:00,45.51,45.51,45.16,45.19,52770.0,43.2816,43.2816,42.9488,42.9773,52770.0
2023-08-08 09:40:00,45.18,45.21,45.05,45.07,53087.0,42.9678,42.9963,42.8442,42.8632,53087.0
2023-08-08 09:45:00,45.06,45.11,44.98,45.05,49350.0,42.8537,42.9012,42.7776,42.8442,49350.0
2023-08-08 09:50:00,45.06,45.22,45.01,45.21,26205.0,42.8537,43.0058,42.8061,42.9963,26205.0
2023-08-08 09:55:00,45.2,45.24,45.15,45.23,19255.0,42.9868,43.0248,42.9393,43.0153,19255.0
2023-08-08 10:00:00,45.23,45.27,45.17,45.18,24039.0,43.0153,43.0534,42.9583,42.9678,24039.0
2023-08-08 10:05:00,45.18,45.23,45.14,45.23,26012.0,42.9678,43.0153,42.9297,43.0153,26012.0
2023-08-08 10:10:00,45.22,45.23,45.05,45.05,34934.0,43.0058,43.0153,42.8442,42.8442,34934.0
2023-08-08 10:15:00,45.05,45.14,45.05,45.11,34040.0,42.8442,42.9297,42.8442,42.9012,34040.0
2023-08-08 10:20:00,45.11,45.14,45.03,45.1,62896.0,42.9012,42.9297,42.8251,42.8917,62896.0
2023-08-08 10:25:00,45.09,45.16,45.09,45.12,27637.0,42.8822,42.9488,42.8822,42.9107,27637.0
2023-08-08 10:30:00,45.12,45.12,45.02,45.04,26822.0,42.9107,42.9107,42.8156,42.8346,26822.0
2023-08-08 10:35:00,45.03,45.03,44.94,44.97,35616.0,42.8251,42.8251,42.7395,42.7681,35616.0
2023-08-08 10:40:00,44.98,45.08,44.96,45.08,18776.0,42.7776,42.8727,42.7586,42.8727,18776.0
2023-08-08 10:45:00,45.08,45.18,45.07,45.16,21852.0,42.8727,42.9678,42.8632,42.9488,21852.0
2023-08-08 10:50:00,45.16,45.2,45.12,45.13,23698.0,42.9488,42.9868,42.9107,42.9202,23698.0
2023-08-08 10:55:00,45.12,45.16,45.04,45.05,68701.0,42.9107,42.9488,42.8346,42.8442,68701.0
2023-08-08 11:00:00,45.05,45.05,44.98,45.04,30611.0,42.8442,42.8442,42.7776,42.8346,30611.0
2023-08-08 11:05:00,45.03,45.1,45.03,45.08,25239.0,42.8251,42.8917,42.8251,42.8727,25239.0
2023-08-08 11:10:00,45.08,45.12,45.07,45.09,24490.0,42.8727,42.9107,42.8632,42.8822,24490.0
2023-08-08 11:15:00,45.1,45.15,45.08,45.15,44217.0,42.8917,42.9393,42.8727,42.9393,44217.0
2023-08-08 11:20:00,45.15,45.19,45.07,45.07,44146.0,42.9393,42.9773,42.8632,42.8632,44146.0
2023-08-08 11:25:00,45.08,45.11,45.01,45.1,34020.0,42.8727,42.9012,42.8061,42.8917,34020.0
2023-08-08 11:30:00,45.11,45.22,45.07,45.22,23862.0,42.9012,43.0058,42.8632,43.0058,23862.0
2023-08-08 11:35:00,45.21,45.25,45.19,45.25,19247.0,42.9963,43.0344,42.9773,43.0344,19247.0
2023-08-08 11:40:00,45.25,45.27,45.2,45.27,21785.0,43.0344,43.0534,42.9868,43.0534,21785.0
2023-08-08 11:45:00,45.27,45.29,45.24,45.28,20153.0,43.0534,43.0724,43.0248,43.0629,20153.0
2023-08-08 11:50:00,45.28,45.29,45.17,45.19,17832.0,43.0629,43.0724,42.9583,42.9773,17832.0
2023-08-08 11:55:00,45.19,45.23,45.16,45.21,14463.0,42.9773,43.0153,42.9488,42.9963,14463.0
2023-08-08 12:00:00,45.2,45.22,45.17,45.21,24410.0,42.9868,43.0058,42.9583,42.9963,24410.0
2023-08-08 12:05:00,45.21,45.23,45.18,45.2,19181.0,42.9963,43.0153,42.9678,42.9868,19181.0
2023-08-08 12:10:00,45.2,45.23,45.18,45.2,13788.0,42.9868,43.0153,42.9678,42.9868,13788.0
2023-08-08 12:15:00,45.2,45.31,45.19,45.3,17560.0,42.9868,43.0914,42.9773,43.0819,17560.0
2023-08-08 12:20:00,45.3,45.31,45.22,45.26,20001.0,43.0819,43.0914,43.0058,43.0439,20001.0
2023-08-08 12:25:00,45.26,45.29,45.23,45.25,29538.0,43.0439,43.0724,43.0153,43.0344,29538.0
2023-08-08 12:30:00,45.25,45.29,45.23,45.27,15530.0,43.0344,43.0724,43.0153,43.0534,15530.0
2023-08-08 12:35:00,45.28,45.34,45.28,45.3,43173.0,43.0629,43.12,43.0629,43.0819,43173.0
2023-08-08 12:40:00,45.3,45.36,45.3,45.31,22103.0,43.0819,43.139,43.0819,43.0914,22103.0
2023-08-08 12:45:00,45.3,45.35,45.3,45.34,11773.0,43.0819,43.1295,43.0819,43.12,11773.0
2023-08-08 12:50:00,45.34,45.37,45.32,45.37,10348.0,43.12,43.1485,43.1009,43.1485,10348.0
2023-08-08 12:55:00,45.37,45.37,45.32,45.36,17908.0,43.1485,43.1485,43.1009,43.139,17908.0
2023-08-08 13:00:00,45.37,45.44,45.36,45.42,10141.0,43.1485,43.2151,43.139,43.196,10141.0
2023-08-08 13:05:00,45.43,45.47,45.39,45.47,12783.0,43.2055,43.2436,43.1675,43.2436,12783.0
2023-08-08 13:10:00,45.46,45.46,45.39,45.4,13385.0,43.2341,43.2341,43.1675,43.177,13385.0
2023-08-08 13:15:00,45.41,45.45,45.4,45.41,27110.0,43.1865,43.2246,43.177,43.1865,27110.0
2023-08-08 13:20:00,45.41,45.44,45.36,45.37,13346.0,43.1865,43.2151,43.139,43.1485,13346.0
2023-08-08 13:25:00,45.36,45.39,45.35,45.37,11015.0,43.139,43.1675,43.1295,43.1485,11015.0
2023-08-08 13:30:00,45.39,45.42,45.37,45.41,11010.0,43.1675,43.196,43.1485,43.1865,11010.0
2023-08-08 13:35:00,45.4,45.41,45.36,45.4,13559.0,43.177,43.1865,43.139,43.177,13559.0
2023-08-08 13:40:00,45.41,45.43,45.37,45.41,24621.0,43.1865,43.2055,43.1485,43.1865,24621.0
2023-08-08 13:45:00,45.4,45.42,45.38,45.4,19774.0,43.177,43.196,43.158,43.177,19774.0
2023-08-08 13:50:00,45.4,45.44,45.39,45.43,26489.0,43.177,43.2151,43.1675,43.2055,26489.0
2023-08-08 13:55:00,45.43,45.45,45.42,45.44,14659.0,43.2055,43.2246,43.196,43.2151,14659.0
2023-08-08 14:00:00,45.45,45.46,45.42,45.45,17078.0,43.2246,43.2341,43.196,43.2246,17078.0
2023-08-08 14:05:00,45.44,45.48,45.41,45.46,17322.0,43.2151,43.2531,43.1865,43.2341,17322.0
2023-08-08 14:10:00,45.46,45.53,45.44,45.51,21211.0,43.2341,43.3006,43.2151,43.2816,21211.0
2023-08-08 14:15:00,45.51,45.55,45.5,45.51,17051.0,43.2816,43.3197,43.2721,43.2816,17051.0
2023-08-08 14:20:00,45.51,45.53,45.49,45.52,12048.0,43.2816,43.3006,43.2626,43.2911,12048.0
2023-08-08 14:25:00,45.52,45.54,45.49,45.51,13791.0,43.2911,43.3102,43.2626,43.2816,13791.0
2023-08-08 14:30:00,45.52,45.55,45.51,45.54,12846.0,43.2911,43.3197,43.2816,43.3102,12846.0
2023-08-08 14:35:00,45.54,45.55,45.49,45.52,19998.0,43.3102,43.3197,43.2626,43.2911,19998.0
2023-08-08 14:40:00,45.53,45.55,45.48,45.49,15119.0,43.3006,43.3197,43.2531,43.2626,15119.0
2023-08-08 14:45:00,45.5,45.53,45.49,45.5,10205.0,43.2721,43.3006,43.2626,43.2721,10205.0
2023-08-08 14:50:00,45.5,45.55,45.5,45.55,14064.0,43.2721,43.3197,43.2721,43.3197,14064.0
2023-08-08 14:55:00,45.55,45.63,45.54,45.63,20576.0,43.3197,43.3958,43.3102,43.3958,20576.0
2023-08-08 15:00:00,45.63,45.67,45.62,45.66,23398.0,43.3958,43.4338,43.3862,43.4243,23398.0
2023-08-08 15:05:00,45.66,45.69,45.65,45.69,13217.0,43.4243,43.4528,43.4148,43.4528,13217.0
2023-08-08 15:10:00,45.68,45.72,45.67,45.69,28290.0,43.4433,43.4813,43.4338,43.4528,28290.0
2023-08-08 15:15:00,45.69,45.74,45.68,45.74,80056.0,43.4528,43.5004,43.4433,43.5004,80056.0
2023-08-08 15:20:00,45.74,45.78,45.73,45.77,31231.0,43.5004,43.5384,43.4909,43.5289,31231.0
2023-08-08 15:25:00,45.76,45.79,45.76,45.78,25437.0,43.5194,43.5479,43.5194,43.5384,25437.0
2023-08-08 15:30:00,45.77,45.77,45.72,45.73,42607.0,43.5289,43.5289,43.4813,43.4909,42607.0
2023-08-08 15:35:00,45.72,45.76,45.71,45.74,36153.0,43.4813,43.5194,43.4718,43.5004,36153.0
2023-08-08 15:40:00,45.74,45.82,45.74,45.77,36354.0,43.5004,43.5764,43.5004,43.5289,36354.0
2023-08-08 15:45:00,45.77,45.78,45.7,45.7,41870.0,43.5289,43.5384,43.4623,43.4623,41870.0
2023-08-08 15:50:00,45.69,45.75,45.66,45.71,61158.0,43.4528,43.5099,43.4243,43.4718,61158.0
2023-08-08 15:55:00,45.7,45.76,45.7,45.71,165600.0,43.4623,43.5194,43.4623,43.4718,165600.0
2023-08-09 09:30:00,45.69,45.74,45.47,45.55,37903.0,43.4528,43.5004,43.2436,43.3197,37903.0
2023-08-09 09:35:00,45.57,45.58,45.37,45.42,19210.0,43.3387,43.3482,43.1485,43.196,19210.0
2023-08-09 09:40:00,45.42,45.56,45.39,45.53,20906.0,43.196,43.3292,43.1675,43.3006,20906.0
2023-08-09 09:45:00,45.53,45.69,45.52,45.66,17735.0,43.3006,43.4528,43.2911,43.4243,17735.0
2023-08-09 09:50:00,45.66,45.68,45.59,45.61,19820.0,43.4243,43.4433,43.3577,43.3767,19820.0
2023-08-09 09:55:00,45.61,45.71,45.61,45.71,13958.0,43.3767,43.4718,43.3767,43.4718,13958.0
2023-08-09 10:00:00,45.72,45.84,45.72,45.82,20773.0,43.4813,43.5955,43.4813,43.5764,20773.0
2023-08-09 10:05:00,45.81,45.81,45.68,45.69,17393.0,43.5669,43.5669,43.4433,43.4528,17393.0
2023-08-09 10:10:00,45.69,45.81,45.67,45.78,23980.0,43.4528,43.5669,43.4338,43.5384,23980.0
2023-08-09 10:15:00,45.77,45.86,45.76,45.79,11158.0,43.5289,43.6145,43.5194,43.5479,11158.0
2023-08-09 10:20:00,45.79,45.83,45.76,45.83,16282.0,43.5479,43.586,43.5194,43.586,16282.0
2023-08-09 10:25:00,45.83,45.92,45.83,45.91,15150.0,43.586,43.6716,43.586,43.662,15150.0
2023-08-09 10:30:00,45.92,45.96,45.89,45.92,20746.0,43.6716,43.7096,43.643,43.6716,20746.0
2023-08-09 10:35:00,45.91,46.02,45.91,45.97,16503.0,43.662,43.7667,43.662,43.7191,16503.0
2023-08-09 10:40:00,45.97,46.03,45.94,45.95,28645.0,43.7191,43.7762,43.6906,43.7001,28645.0
2023-08-09 10:45:00,45.95,45.96,45.9,45.93,22201.0,43.7001,43.7096,43.6525,43.6811,22201.0
2023-08-09 10:50:00,45.92,45.93,45.83,45.84,22866.0,43.6716,43.6811,43.586,43.5955,22866.0
2023-08-09 10:55:00,45.83,45.86,45.76,45.84,30471.0,43.586,43.6145,43.5194,43.5955,30471.0
2023-08-09 11:00:00,45.84,45.86,45.8,45.83,21913.0,43.5955,43.6145,43.5574,43.586,21913.0
2023-08-09 11:05:00,45.83,45.86,45.81,45.86,21151.0,43.586,43.6145,43.5669,43.6145,21151.0
2023-08-09 11:10:00,45.86,45.93,45.84,45.9,29753.0,43.6145,43.6811,43.5955,43.6525,29753.0
2023-08-09 11:15:00,45.89,45.89,45.73,45.77,28790.0,43.643,43.643,43.4909,43.5289,28790.0
2023-08-09 11:20:00,45.77,45.78,45.63,45.64,20403.0,43.5289,43.5384,43.3958,43.4053,20403.0
2023-08-09 11:25:00,45.65,45.71,45.61,45.7,21147.0,43.4148,43.4718,43.3767,43.4623,21147.0
2023-08-09 11:30:00,45.7,45.7,45.62,45.7,16704.0,43.4623,43.4623,43.3862,43.4623,16704.0
2023-08-09 11:35:00,45.7,45.7,45.64,45.68,21023.0,43.4623,43.4623,43.4053,43.4433,21023.0
2023-08-09 11:40:00,45.68,45.68,45.62,45.63,13250.0,43.4433,43.4433,43.3862,43.3958,13250.0
2023-08-09 11:45:00,45.63,45.64,45.56,45.56,11704.0,43.3958,43.4053,43.3292,43.3292,11704.0
2023-08-09 11:50:00,45.55,45.58,45.49,45.5,82593.0,43.3197,43.3482,43.2626,43.2721,82593.0
2023-08-09 11:55:00,45.49,45.6,45.46,45.59,66888.0,43.2626,43.3672,43.2341,43.3577,66888.0
2023-08-09 12:00:00,45.59,45.7,45.57,45.69,80595.0,43.3577,43.4623,43.3387,43.4528,80595.0
2023-08-09 12:05:00,45.69,45.72,45.66,45.7,37308.0,43.4528,43.4813,43.4243,43.4623,37308.0
2023-08-09 12:10:00,45.7,45.7,45.57,45.64,45180.0,43.4623,43.4623,43.3387,43.4053,45180.0
2023-08-09 12:15:00,45.65,45.67,45.53,45.54,31565.0,43.4148,43.4338,43.3006,43.3102,31565.0
2023-08-09 12:20:00,45.53,45.54,45.41,45.46,98234.0,43.3006,43.3102,43.1865,43.2341,98234.0
2023-08-09 12:25:00,45.46,45.48,45.44,45.46,20504.0,43.2341,43.2531,43.2151,43.2341,20504.0
2023-08-09 12:30:00,45.45,45.54,45.44,45.54,20110.0,43.2246,43.3102,43.2151,43.3102,20110.0
2023-08-09 12:35:00,45.55,45.56,45.49,45.51,22066.0,43.3197,43.3292,43.2626,43.2816,22066.0
2023-08-09 12:40:00,45.51,45.52,45.48,45.48,12281.0,43.2816,43.2911,43.2531,43.2531,12281.0
2023-08-09 12:45:00,45.48,45.52,45.47,45.47,22473.0,43.2531,43.2911,43.2436,43.2436,22473.0
2023-08-09 12:50:00,45.49,45.54,45.47,45.54,13595.0,43.2626,43.3102,43.2436,43.3102,13595.0
2023-08-09 12:55:00,45.54,45.6,45.54,45.59,10976.0,43.3102,43.3672,43.3102,43.3577,10976.0
2023-08-09 13:00:00,45.59,45.64,45.56,45.64,16506.0,43.3577,43.4053,43.3292,43.4053,16506.0
2023-08-09 13:05:00,45.64,45.67,45.63,45.65,15525.0,43.4053,43.4338,43.3958,43.4148,15525.0
2023-08-09 13:10:00,45.65,45.66,45.63,45.64,10191.0,43.4148,43.4243,43.3958,43.4053,10191.0
2023-08-09 13:15:00,45.64,45.69,45.64,45.69,15799.0,43.4053,43.4528,43.4053,43.4528,15799.0
2023-08-09 13:20:00,45.69,45.7,45.66,45.68,10717.0,43.4528,43.4623,43.4243,43.4433,10717.0
2023-08-09 13:25:00,45.68,45.7,45.67,45.69,11734.0,43.4433,43.4623,43.4338,43.4528,11734.0
2023-08-09 13:30:00,45.7,45.73,45.68,45.69,16407.0,43.4623,43.4909,43.4433,43.4528,16407.0
2023-08-09 13:35:00,45.68,45.72,45.66,45.71,12618.0,43.4433,43.4813,43.4243,43.4718,12618.0
2023-08-09 13:40:00,45.71,45.74,45.7,45.72,11088.0,43.4718,43.5004,43.4623,43.4813,11088.0
2023-08-09 13:45:00,45.72,45.72,45.66,45.67,8670.0,43.4813,43.4813,43.4243,43.4338,8670.0
2023-08-09 13:50:00,45.67,45.7,45.66,45.69,15372.0,43.4338,43.4623,43.4243,43.4528,15372.0
2023-08-09 13:55:00,45.69,45.71,45.67,45.69,13128.0,43.4528,43.4718,43.4338,43.4528,13128.0
2023-08-09 14:00:00,45.69,45.69,45.66,45.68,13407.0,43.4528,43.4528,43.4243,43.4433,13407.0
2023-08-09 14:05:00,45.69,45.72,45.68,45.72,13942.0,43.4528,43.4813,43.4433,43.4813,13942.0
2023-08-09 14:10:00,45.71,45.75,45.71,45.75,14512.0,43.4718,43.5099,43.4718,43.5099,14512.0
2023-08-09 14:15:00,45.75,45.76,45.7,45.7,28342.0,43.5099,43.5194,43.4623,43.4623,28342.0
2023-08-09 14:20:00,45.7,45.71,45.66,45.68,36771.0,43.4623,43.4718,43.4243,43.4433,36771.0
2023-08-09 14:25:00,45.69,45.71,45.67,45.69,28411.0,43.4528,43.4718,43.4338,43.4528,28411.0
2023-08-09 14:30:00,45.69,45.75,45.68,45.73,30665.0,43.4528,43.5099,43.4433,43.4909,30665.0
2023-08-09 14:35:00,45.73,45.75,45.71,45.73,24123.0,43.4909,43.5099,43.4718,43.4909,24123.0
2023-08-09 14:40:00,45.73,45.74,45.69,45.69,18788.0,43.4909,43.5004,43.4528,43.4528,18788.0
2023-08-09 14:45:00,45.68,45.73,45.67,45.72,24248.0,43.4433,43.4909,43.4338,43.4813,24248.0
2023-08-09 14:50:00,45.71,45.71,45.69,45.7,17958.0,43.4718,43.4718,43.4528,43.4623,17958.0
2023-08-09 14:55:00,45.69,45.73,45.68,45.69,15330.0,43.4528,43.4909,43.4433,43.4528,15330.0
2023-08-09 15:00:00,45.69,45.7,45.67,45.68,19204.0,43.4528,43.4623,43.4338,43.4433,19204.0
2023-08-09 15:05:00,45.69,45.71,45.66,45.66,19286.0,43.4528,43.4718,43.4243,43.4243,19286.0
2023-08-09 15:10:00,45.66,45.69,45.64,45.65,30286.0,43.4243,43.4528,43.4053,43.4148,30286.0
2023-08-09 15:15:00,45.65,45.65,45.61,45.64,28166.0,43.4148,43.4148,43.3767,43.4053,28166.0
2023-08-09 15:20:00,45.65,45.67,45.62,45.63,32080.0,43.4148,43.4338,43.3862,43.3958,32080.0
2023-08-09 15:25:00,45.63,45.65,45.59,45.59,28853.0,43.3958,43.4148,43.3577,43.3577,28853.0
2023-08-09 15:30:00,45.59,45.6,45.49,45.49,71584.0,43.3577,43.3672,43.2626,43.2626,71584.0
2023-08-09 15:35:00,45.5,45.54,45.46,45.47,56949.0,43.2721,43.3102,43.2341,43.2436,56949.0
2023-08-09 15:40:00,45.47,45.48,45.43,45.44,59224.0,43.2436,43.2531,43.2055,43.2151,59224.0
2023-08-09 15:45:00,45.43,45.43,45.3,45.35,116268.0,43.2055,43.2055,43.0819,43.1295,116268.0
2023-08-09 15:50:00,45.34,45.38,45.3,45.38,137094.0,43.12,43.158,43.0819,43.158,137094.0
2023-08-09 15:55:00,45.37,45.38,45.24,45.27,288257.0,43.1485,43.158,43.0248,43.0534,288257.0
2023-08-10 09:30:00,45.45,45.73,45.38,45.69,53169.0,43.2246,43.4909,43.158,43.4528,53169.0
2023-08-10 09:35:00,45.72,45.76,45.64,45.7,17699.0,43.4813,43.5194,43.4053,43.4623,17699.0
2023-08-10 09:40:00,45.69,45.76,45.61,45.76,42350.0,43.4528,43.5194,43.3767,43.5194,42350.0
2023-08-10 09:45:00,45.77,45.88,45.73,45.88,38972.0,43.5289,43.6335,43.4909,43.6335,38972.0
2023-08-10 09:50:00,45.88,45.88,45.8,45.8,22393.0,43.6335,43.6335,43.5574,43.5574,22393.0
2023-08-10 09:55:00,45.81,45.97,45.81,45.94,22202.0,43.5669,43.7191,43.5669,43.6906,22202.0
2023-08-10 10:00:00,45.96,46.01,45.92,45.94,38973.0,43.7096,43.7571,43.6716,43.6906,38973.0
2023-08-10 10:05:00,45.94,45.98,45.91,45.98,37028.0,43.6906,43.7286,43.662,43.7286,37028.0
2023-08-10 10:10:00,45.97,45.98,45.89,45.93,30284.0,43.7191,43.7286,43.643,43.6811,30284.0
2023-08-10 10:15:00,45.93,45.94,45.85,45.91,29066.0,43.6811,43.6906,43.605,43.662,29066.0
2023-08-10 10:20:00,45.91,45.92,45.83,45.91,22865.0,43.662,43.6716,43.586,43.662,22865.0
2023-08-10 10:25:00,45.91,45.95,45.88,45.95,19118.0,43.662,43.7001,43.6335,43.7001,19118.0
2023-08-10 10:30:00,45.95,45.95,45.86,45.9,21399.0,43.7001,43.7001,43.6145,43.6525,21399.0
2023-08-10 10:35:00,45.9,45.9,45.79,45.8,17390.0,43.6525,43.6525,43.5479,43.5574,17390.0
2023-08-10 10:40:00,45.8,45.8,45.71,45.75,47338.0,43.5574,43.5574,43.4718,43.5099,47338.0
2023-08-10 10:45:00,45.76,45.78,45.68,45.77,23792.0,43.5194,43.5384,43.4433,43.5289,23792.0
2023-08-10 10:50:00,45.76,45.87,45.73,45.86,24677.0,43.5194,43.624,43.4909,43.6145,24677.0
2023-08-10 10:55:00,45.87,45.93,45.87,45.91,17494.0,43.624,43.6811,43.624,43.662,17494.0
2023-08-10 11:00:00,45.91,45.92,45.85,45.88,27265.0,43.662,43.6716,43.605,43.6335,27265.0
2023-08-10 11:05:00,45.87,45.96,45.84,45.9,16957.0,43.624,43.7096,43.5955,43.6525,16957.0
2023-08-10 11:10:00,45.9,45.97,45.89,45.94,13386.0,43.6525,43.7191,43.643,43.6906,13386.0
2023-08-10 11:15:00,45.94,45.94,45.88,45.91,30751.0,43.6906,43.6906,43.6335,43.662,30751.0
2023-08-10 11:20:00,45.91,45.91,45.83,45.87,22613.0,43.662,43.662,43.586,43.624,22613.0
2023-08-10 11:25:00,45.87,45.96,45.87,45.91,24043.0,43.624,43.7096,43.624,43.662,24043.0
2023-08-10 11:30:00,45.9,45.92,45.86,45.88,24564.0,43.6525,43.6716,43.6145,43.6335,24564.0
2023-08-10 11:35:00,45.89,45.95,45.87,45.95,27174.0,43.643,43.7001,43.624,43.7001,27174.0
2023-08-10 11:40:00,45.95,45.95,45.85,45.88,26956.0,43.7001,43.7001,43.605,43.6335,26956.0
2023-08-10 11:45:00,45.88,45.92,45.81,45.91,25250.0,43.6335,43.6716,43.5669,43.662,25250.0
2023-08-10 11:50:00,45.91,45.92,45.82,45.85,22293.0,43.662,43.6716,43.5764,43.605,22293.0
2023-08-10 11:55:00,45.85,45.98,45.84,45.98,38945.0,43.605,43.7286,43.5955,43.7286,38945.0
2023-08-10 12:00:00,45.98,46.0,45.93,45.94,42930.0,43.7286,43.7476,43.6811,43.6906,42930.0
2023-08-10 12:05:00,45.94,45.95,45.86,45.87,34069.0,43.6906,43.7001,43.6145,43.624,34069.0
2023-08-10 12:10:00,45.87,45.88,45.79,45.8,23818.0,43.624,43.6335,43.5479,43.5574,23818.0
2023-08-10 12:15:00,45.8,45.83,45.76,45.81,32033.0,43.5574,43.586,43.5194,43.5669,32033.0
2023-08-10 12:20:00,45.8,45.81,45.73,45.73,23033.0,43.5574,43.5669,43.4909,43.4909,23033.0
2023-08-10 12:25:00,45.73,45.78,45.68,45.77,31782.0,43.4909,43.5384,43.4433,43.5289,31782.0
2023-08-10 12:30:00,45.77,45.78,45.72,45.78,20561.0,43.5289,43.5384,43.4813,43.5384,20561.0
2023-08-10 12:35:00,45.78,45.87,45.73,45.86,37663.0,43.5384,43.624,43.4909,43.6145,37663.0
2023-08-10 12:40:00,45.87,45.87,45.81,45.84,15899.0,43.624,43.624,43.5669,43.5955,15899.0
2023-08-10 12:45:00,45.84,45.88,45.84,45.86,28185.0,43.5955,43.6335,43.5955,43.6145,28185.0
2023-08-10 12:50:00,45.87,45.87,45.79,45.79,20459.0,43.624,43.624,43.5479,43.5479,20459.0
2023-08-10 12:55:00,45.79,45.82,45.72,45.77,19712.0,43.5479,43.5764,43.4813,43.5289,19712.0
2023-08-10 13:00:00,45.76,45.82,45.73,45.82,20574.0,43.5194,43.5764,43.4909,43.5764,20574.0
2023-08-10 13:05:00,45.82,45.85,45.8,45.84,20310.0,43.5764,43.605,43.5574,43.5955,20310.0
2023-08-10 13:10:00,45.84,45.86,45.8,45.85,15402.0,43.5955,43.6145,43.5574,43.605,15402.0
2023-08-10 13:15:00,45.85,45.86,45.8,45.84,21784.0,43.605,43.6145,43.5574,43.5955,21784.0
2023-08-10 13:20:00,45.83,45.84,45.78,45.81,22244.0,43.586,43.5955,43.5384,43.5669,22244.0
2023-08-10 13:25:00,45.82,45.83,45.79,45.81,36116.0,43.5764,43.586,43.5479,43.5669,36116.0
2023-08-10 13:30:00,45.8,45.83,45.74,45.83,25971.0,43.5574,43.586,43.5004,43.586,25971.0
2023-08-10 13:35:00,45.83,45.84,45.79,45.83,23405.0,43.586,43.5955,43.5479,43.586,23405.0
2023-08-10 13:40:00,45.83,45.84,45.76,45.79,24252.0,43.586,43.5955,43.5194,43.5479,24252.0
2023-08-10 13:45:00,45.79,45.86,45.77,45.77,24879.0,43.5479,43.6145,43.5289,43.5289,24879.0
2023-08-10 13:50:00,45.77,45.79,45.74,45.74,20174.0,43.5289,43.5479,43.5004,43.5004,20174.0
2023-08-10 13:55:00,45.75,45.76,45.67,45.69,17217.0,43.5099,43.5194,43.4338,43.4528,17217.0
2023-08-10 14:00:00,45.69,45.73,45.67,45.69,17270.0,43.4528,43.4909,43.4338,43.4528,17270.0
2023-08-10 14:05:00,45.7,45.81,45.7,45.79,17728.0,43.4623,43.5669,43.4623,43.5479,17728.0
2023-08-10 14:10:00,45.8,45.91,45.8,45.9,34430.0,43.5574,43.662,43.5574,43.6525,34430.0
2023-08-10 14:15:00,45.91,45.95,45.87,45.88,36170.0,43.662,43.7001,43.624,43.6335,36170.0
2023-08-10 14:20:00,45.88,45.92,45.88,45.91,21767.0,43.6335,43.6716,43.6335,43.662,21767.0
2023-08-10 14:25:00,45.91,45.93,45.87,45.88,16264.0,43.662,43.6811,43.624,43.6335,16264.0
2023-08-10 14:30:00,45.88,45.91,45.83,45.84,20198.0,43.6335,43.662,43.586,43.5955,20198.0
2023-08-10 14:35:00,45.84,45.87,45.81,45.86,15808.0,43.5955,43.624,43.5669,43.6145,15808.0
2023-08-10 14:40:00,45.86,45.88,45.81,45.88,22142.0,43.6145,43.6335,43.5669,43.6335,22142.0
2023-08-10 14:45:00,45.87,45.89,45.83,45.86,23055.0,43.624,43.643,43.586,43.6145,23055.0
2023-08-10 14:50:00,45.87,45.92,45.86,45.91,21499.0,43.624,43.6716,43.6145,43.662,21499.0
2023-08-10 14:55:00,45.91,45.98,45.9,45.98,28178.0,43.662,43.7286,43.6525,43.7286,28178.0
2023-08-10 15:00:00,45.98,45.98,45.85,45.9,25040.0,43.7286,43.7286,43.605,43.6525,25040.0
2023-08-10 15:05:00,45.9,45.93,45.89,45.92,23919.0,43.6525,43.6811,43.643,43.6716,23919.0
2023-08-10 15:10:00,45.91,45.95,45.88,45.92,25948.0,43.662,43.7001,43.6335,43.6716,25948.0
2023-08-10 15:15:00,45.92,45.94,45.9,45.91,24141.0,43.6716,43.6906,43.6525,43.662,24141.0
2023-08-10 15:20:00,45.91,45.94,45.87,45.9,36701.0,43.662,43.6906,43.624,43.6525,36701.0
2023-08-10 15:25:00,45.9,45.9,45.82,45.83,29321.0,43.6525,43.6525,43.5764,43.586,29321.0
2023-08-10 15:30:00,45.83,45.83,45.75,45.77,43755.0,43.586,43.586,43.5099,43.5289,43755.0
2023-08-10 15:35:00,45.77,45.84,45.74,45.83,56709.0,43.5289,43.5955,43.5004,43.586,56709.0
2023-08-10 15:40:00,45.82,45.85,45.76,45.77,85437.0,43.5764,43.605,43.5194,43.5289,85437.0
2023-08-10 15:45:00,45.77,45.91,45.76,45.88,185876.0,43.5289,43.662,43.5194,43.6335,185876.0
2023-08-10 15:50:00,45.87,45.91,45.85,45.89,169853.0,43.624,43.662,43.605,43.643,169853.0
2023-08-10 15:55:00,45.89,45.92,45.88,45.9,311573.0,43.643,43.6716,43.6335,43.6525,311573.0
2023-08-11 09:30:00,45.62,45.78,45.62,45.69,24382.0,43.3862,43.5384,43.3862,43.4528,24382.0
2023-08-11 09:35:00,45.7,45.77,45.65,45.69,15390.0,43.4623,43.5289,43.4148,43.4528,15390.0
2023-08-11 09:40:00,45.69,45.75,45.61,45.7,17271.0,43.4528,43.5099,43.3767,43.4623,17271.0
2023-08-11 09:45:00,45.68,45.73,45.61,45.72,69785.0,43.4433,43.4909,43.3767,43.4813,69785.0
2023-08-11 09:50:00,45.72,45.74,45.6,45.6,40722.0,43.4813,43.5004,43.3672,43.3672,40722.0
2023-08-11 09:55:00,45.6,45.65,45.56,45.64,14242.0,43.3672,43.4148,43.3292,43.4053,14242.0
2023-08-11 10:00:00,45.66,45.82,45.66,45.74,96829.0,43.4243,43.5764,43.4243,43.5004,96829.0
2023-08-11 10:05:00,45.74,45.77,45.69,45.74,27351.0,43.5004,43.5289,43.4528,43.5004,27351.0
2023-08-11 10:10:00,45.74,45.76,45.66,45.72,25145.0,43.5004,43.5194,43.4243,43.4813,25145.0
2023-08-11 10:15:00,45.73,45.78,45.71,45.74,21349.0,43.4909,43.5384,43.4718,43.5004,21349.0
2023-08-11 10:20:00,45.74,45.89,45.74,45.88,45022.0,43.5004,43.643,43.5004,43.6335,45022.0
2023-08-11 10:25:00,45.88,45.98,45.83,45.94,33368.0,43.6335,43.7286,43.586,43.6906,33368.0
2023-08-11 10:30:00,45.94,45.96,45.88,45.9,20755.0,43.6906,43.7096,43.6335,43.6525,20755.0
2023-08-11 10:35:00,45.9,46.01,45.89,46.01,33925.0,43.6525,43.7571,43.643,43.7571,33925.0
2023-08-11 10:40:00,46.01,46.01,45.86,45.9,30969.0,43.7571,43.7571,43.6145,43.6525,30969.0
2023-08-11 10:45:00,45.9,45.94,45.88,45.93,19376.0,43.6525,43.6906,43.6335,43.6811,19376.0
2023-08-11 10:50:00,45.93,45.93,45.84,45.9,27822.0,43.6811,43.6811,43.5955,43.6525,27822.0
2023-08-11 10:55:00,45.91,45.97,45.83,45.85,15619.0,43.662,43.7191,43.586,43.605,15619.0
2023-08-11 11:00:00,45.85,45.91,45.85,45.9,11577.0,43.605,43.662,43.605,43.6525,11577.0
2023-08-11 11:05:00,45.9,45.91,45.84,45.88,18602.0,43.6525,43.662,43.5955,43.6335,18602.0
2023-08-11 11:10:00,45.87,45.9,45.83,45.85,9364.0,43.624,43.6525,43.586,43.605,9364.0
2023-08-11 11:15:00,45.85,45.87,45.81,45.86,11329.0,43.605,43.624,43.5669,43.6145,11329.0
2023-08-11 11:20:00,45.87,45.92,45.87,45.88,19039.0,43.624,43.6716,43.624,43.6335,19039.0
2023-08-11 11:25:00,45.88,45.92,45.85,45.9,10159.0,43.6335,43.6716,43.605,43.6525,10159.0
2023-08-11 11:30:00,45.9,45.92,45.86,45.88,10518.0,43.6525,43.6716,43.6145,43.6335,10518.0
2023-08-11 11:35:00,45.89,45.96,45.89,45.9,18629.0,43.643,43.7096,43.643,43.6525,18629.0
2023-08-11 11:40:00,45.88,45.92,45.88,45.92,10095.0,43.6335,43.6716,43.6335,43.6716,10095.0
2023-08-11 11:45:00,45.93,45.95,45.89,45.92,10219.0,43.6811,43.7001,43.643,43.6716,10219.0
2023-08-11 11:50:00,45.91,45.94,45.87,45.9,15101.0,43.662,43.6906,43.624,43.6525,15101.0
2023-08-11 11:55:00,45.9,45.98,45.88,45.98,17205.0,43.6525,43.7286,43.6335,43.7286,17205.0
2023-08-11 12:00:00,45.99,46.0,45.95,45.99,12112.0,43.7381,43.7476,43.7001,43.7381,12112.0
2023-08-11 12:05:00,45.99,46.0,45.94,45.98,51219.0,43.7381,43.7476,43.6906,43.7286,51219.0
2023-08-11 12:10:00,45.98,45.99,45.95,45.97,13628.0,43.7286,43.7381,43.7001,43.7191,13628.0
2023-08-11 12:15:00,45.98,46.05,45.97,46.01,26964.0,43.7286,43.7952,43.7191,43.7571,26964.0
2023-08-11 12:20:00,46.01,46.01,45.92,45.92,11318.0,43.7571,43.7571,43.6716,43.6716,11318.0
2023-08-11 12:25:00,45.93,45.94,45.87,45.91,11235.0,43.6811,43.6906,43.624,43.662,11235.0
2023-08-11 12:30:00,45.91,45.97,45.91,45.96,11615.0,43.662,43.7191,43.662,43.7096,11615.0
2023-08-11 12:35:00,45.96,45.97,45.92,45.95,12027.0,43.7096,43.7191,43.6716,43.7001,12027.0
2023-08-11 12:40:00,45.94,45.97,45.93,45.94,16454.0,43.6906,43.7191,43.6811,43.6906,16454.0
2023-08-11 12:45:00,45.94,45.94,45.85,45.88,27767.0,43.6906,43.6906,43.605,43.6335,27767.0
2023-08-11 12:50:00,45.87,45.91,45.84,45.84,31230.0,43.624,43.662,43.5955,43.5955,31230.0
2023-08-11 12:55:00,45.85,45.87,45.83,45.84,49203.0,43.605,43.624,43.586,43.5955,49203.0
2023-08-11 13:00:00,45.84,45.89,45.82,45.88,14190.0,43.5955,43.643,43.5764,43.6335,14190.0
2023-08-11 13:05:00,45.88,45.88,45.79,45.83,10436.0,43.6335,43.6335,43.5479,43.586,10436.0
2023-08-11 13:10:00,45.83,45.84,45.78,45.8,30844.0,43.586,43.5955,43.5384,43.5574,30844.0
2023-08-11 13:15:00,45.8,45.85,45.79,45.83,15313.0,43.5574,43.605,43.5479,43.586,15313.0
2023-08-11 13:20:00,45.83,45.86,45.81,45.86,17976.0,43.586,43.6145,43.5669,43.6145,17976.0
2023-08-11 13:25:00,45.86,45.92,45.86,45.91,24859.0,43.6145,43.6716,43.6145,43.662,24859.0
2023-08-11 13:30:00,45.91,45.95,45.9,45.95,31131.0,43.662,43.7001,43.6525,43.7001,31131.0
2023-08-11 13:35:00,45.95,45.99,45.93,45.97,44345.0,43.7001,43.7381,43.6811,43.7191,44345.0
2023-08-11 13:40:00,45.98,46.0,45.96,45.98,30211.0,43.7286,43.7476,43.7096,43.7286,30211.0
2023-08-11 13:45:00,45.98,45.99,45.92,45.96,37784.0,43.7286,43.7381,43.6716,43.7096,37784.0
2023-08-11 13:50:00,45.96,45.96,45.92,45.95,26594.0,43.7096,43.7096,43.6716,43.7001,26594.0
2023-08-11 13:55:00,45.95,45.98,45.92,45.98,26152.0,43.7001,43.7286,43.6716,43.7286,26152.0
2023-08-11 14:00:00,45.98,46.02,45.97,46.01,24053.0,43.7286,43.7667,43.7191,43.7571,24053.0
2023-08-11 14:05:00,46.01,46.06,46.0,46.05,20571.0,43.7571,43.8047,43.7476,43.7952,20571.0
2023-08-11 14:10:00,46.05,46.05,46.01,46.03,26527.0,43.7952,43.7952,43.7571,43.7762,26527.0
2023-08-11 14:15:00,46.04,46.07,46.03,46.06,19713.0,43.7857,43.8142,43.7762,43.8047,19713.0
2023-08-11 14:20:00,46.05,46.08,46.03,46.08,20764.0,43.7952,43.8237,43.7762,43.8237,20764.0
2023-08-11 14:25:00,46.09,46.11,46.08,46.1,27224.0,43.8332,43.8522,43.8237,43.8427,27224.0
2023-08-11 14:30:00,46.1,46.14,46.07,46.09,29460.0,43.8427,43.8808,43.8142,43.8332,29460.0
2023-08-11 14:35:00,46.08,46.12,46.06,46.12,26647.0,43.8237,43.8618,43.8047,43.8618,26647.0
2023-08-11 14:40:00,46.12,46.14,46.09,46.11,33540.0,43.8618,43.8808,43.8332,43.8522,33540.0
2023-08-11 14:45:00,46.11,46.11,46.08,46.1,13164.0,43.8522,43.8522,43.8237,43.8427,13164.0
2023-08-11 14:50:00,46.09,46.1,46.06,46.07,21942.0,43.8332,43.8427,43.8047,43.8142,21942.0
2023-08-11 14:55:00,46.07,46.11,46.06,46.11,19695.0,43.8142,43.8522,43.8047,43.8522,19695.0
2023-08-11 15:00:00,46.11,46.11,46.04,46.05,24327.0,43.8522,43.8522,43.7857,43.7952,24327.0
2023-08-11 15:05:00,46.05,46.08,46.01,46.01,16602.0,43.7952,43.8237,43.7571,43.7571,16602.0
2023-08-11 15:10:00,46.01,46.02,45.97,46.0,14464.0,43.7571,43.7667,43.7191,43.7476,14464.0
2023-08-11 15:15:00,45.99,46.02,45.98,46.01,11287.0,43.7381,43.7667,43.7286,43.7571,11287.0
2023-08-11 15:20:00,46.01,46.02,45.98,46.02,23502.0,43.7571,43.7667,43.7286,43.7667,23502.0
2023-08-11 15:25:00,46.02,46.06,46.0,46.0,41172.0,43.7667,43.8047,43.7476,43.7476,41172.0
2023-08-11 15:30:00,46.0,46.0,45.97,46.0,24020.0,43.7476,43.7476,43.7191,43.7476,24020.0
2023-08-11 15:35:00,46.0,46.01,45.95,45.97,19957.0,43.7476,43.7571,43.7001,43.7191,19957.0
2023-08-11 15:40:00,45.97,45.97,45.91,45.92,26512.0,43.7191,43.7191,43.662,43.6716,26512.0
2023-08-11 15:45:00,45.93,45.94,45.88,45.91,29765.0,43.6811,43.6906,43.6335,43.662,29765.0
2023-08-11 15:50:00,45.9,45.95,45.87,45.94,79224.0,43.6525,43.7001,43.624,43.6906,79224.0
2023-08-11 15:55:00,45.94,46.02,45.9,46.01,359309.0,43.6906,43.7667,43.6525,43.7571,359309.0
2023-08-14 09:30:00,45.86,45.9,45.59,45.76,38354.0,43.6145,43.6525,43.3577,43.5194,38354.0
2023-08-14 09:35:00,45.76,45.79,45.53,45.61,29814.0,43.5194,43.5479,43.3006,43.3767,29814.0
2023-08-14 09:40:00,45.62,45.64,45.48,45.52,27427.0,43.3862,43.4053,43.2531,43.2911,27427.0
2023-08-14 09:45:00,45.52,45.52,45.39,45.44,37490.0,43.2911,43.2911,43.1675,43.2151,37490.0
2023-08-14 09:50:00,45.45,45.52,45.36,45.39,47496.0,43.2246,43.2911,43.139,43.1675,47496.0
2023-08-14 09:55:00,45.39,45.43,45.33,45.42,26280.0,43.1675,43.2055,43.1104,43.196,26280.0
2023-08-14 10:00:00,45.42,45.51,45.42,45.5,37196.0,43.196,43.2816,43.196,43.2721,37196.0
2023-08-14 10:05:00,45.51,45.56,45.46,45.48,27759.0,43.2816,43.3292,43.2341,43.2531,27759.0
2023-08-14 10:10:00,45.48,45.58,45.47,45.5,27798.0,43.2531,43.3482,43.2436,43.2721,27798.0
2023-08-14 10:15:00,45.49,45.5,45.43,45.49,18352.0,43.2626,43.2721,43.2055,43.2626,18352.0
2023-08-14 10:20:00,45.5,45.55,45.48,45.53,17176.0,43.2721,43.3197,43.2531,43.3006,17176.0
2023-08-14 10:25:00,45.53,45.54,45.45,45.45,11863.0,43.3006,43.3102,43.2246,43.2246,11863.0
2023-08-14 10:30:00,45.46,45.47,45.4,45.47,22571.0,43.2341,43.2436,43.177,43.2436,22571.0
2023-08-14 10:35:00,45.46,45.47,45.41,45.44,17048.0,43.2341,43.2436,43.1865,43.2151,17048.0
2023-08-14 10:40:00,45.43,45.49,45.43,45.48,11549.0,43.2055,43.2626,43.2055,43.2531,11549.0
2023-08-14 10:45:00,45.49,45.52,45.46,45.51,17834.0,43.2626,43.2911,43.2341,43.2816,17834.0
2023-08-14 10:50:00,45.51,45.55,45.48,45.54,19375.0,43.2816,43.3197,43.2531,43.3102,19375.0
2023-08-14 10:55:00,45.55,45.56,45.48,45.49,28713.0,43.3197,43.3292,43.2531,43.2626,28713.0
2023-08-14 11:00:00,45.5,45.5,45.39,45.42,25142.0,43.2721,43.2721,43.1675,43.196,25142.0
2023-08-14 11:05:00,45.41,45.41,45.32,45.39,18531.0,43.1865,43.1865,43.1009,43.1675,18531.0
2023-08-14 11:10:00,45.4,45.4,45.28,45.3,14524.0,43.177,43.177,43.0629,43.0819,14524.0
2023-08-14 11:15:00,45.29,45.36,45.29,45.36,16976.0,43.0724,43.139,43.0724,43.139,16976.0
2023-08-14 11:20:00,45.36,45.44,45.35,45.41,15607.0,43.139,43.2151,43.1295,43.1865,15607.0
2023-08-14 11:25:00,45.41,45.42,45.36,45.39,19486.0,43.1865,43.196,43.139,43.1675,19486.0
2023-08-14 11:30:00,45.4,45.43,45.38,45.43,14620.0,43.177,43.2055,43.158,43.2055,14620.0
2023-08-14 11:35:00,45.43,45.45,45.39,45.41,13636.0,43.2055,43.2246,43.1675,43.1865,13636.0
2023-08-14 11:40:00,45.41,45.46,45.4,45.41,8712.0,43.1865,43.2341,43.177,43.1865,8712.0
2023-08-14 11:45:00,45.4,45.45,45.4,45.43,8488.0,43.177,43.2246,43.177,43.2055,8488.0
2023-08-14 11:50:00,45.43,45.48,45.43,45.47,12276.0,43.2055,43.2531,43.2055,43.2436,12276.0
2023-08-14 11:55:00,45.48,45.49,45.43,45.43,15454.0,43.2531,43.2626,43.2055,43.2055,15454.0
2023-08-14 12:00:00,45.44,45.47,45.41,45.43,10605.0,43.2151,43.2436,43.1865,43.2055,10605.0
2023-08-14 12:05:00,45.43,45.43,45.37,45.37,9518.0,43.2055,43.2055,43.1485,43.1485,9518.0
2023-08-14 12:10:00,45.37,45.38,45.35,45.37,8391.0,43.1485,43.158,43.1295,43.1485,8391.0
2023-08-14 12:15:00,45.36,45.37,45.29,45.35,26575.0,43.139,43.1485,43.0724,43.1295,26575.0
2023-08-14 12:20:00,45.35,45.38,45.33,45.37,23868.0,43.1295,43.158,43.1104,43.1485,23868.0
2023-08-14 12:25:00,45.36,45.37,45.32,45.34,19960.0,43.139,43.1485,43.1009,43.12,19960.0
2023-08-14 12:30:00,45.34,45.38,45.32,45.34,14509.0,43.12,43.158,43.1009,43.12,14509.0
2023-08-14 12:35:00,45.34,45.37,45.31,45.35,17438.0,43.12,43.1485,43.0914,43.1295,17438.0
2023-08-14 12:40:00,45.34,45.37,45.33,45.35,17651.0,43.12,43.1485,43.1104,43.1295,17651.0
2023-08-14 12:45:00,45.35,45.39,45.35,45.37,13192.0,43.1295,43.1675,43.1295,43.1485,13192.0
2023-08-14 12:50:00,45.37,45.42,45.36,45.42,10164.0,43.1485,43.196,43.139,43.196,10164.0
2023-08-14 12:55:00,45.42,45.42,45.35,45.41,19640.0,43.196,43.196,43.1295,43.1865,19640.0
2023-08-14 13:00:00,45.41,45.44,45.39,45.43,10226.0,43.1865,43.2151,43.1675,43.2055,10226.0
2023-08-14 13:05:00,45.44,45.44,45.4,45.41,10261.0,43.2151,43.2151,43.177,43.1865,10261.0
2023-08-14 13:10:00,45.4,45.42,45.39,45.41,10533.0,43.177,43.196,43.1675,43.1865,10533.0
2023-08-14 13:15:00,45.42,45.42,45.38,45.39,12586.0,43.196,43.196,43.158,43.1675,12586.0
2023-08-14 13:20:00,45.38,45.4,45.34,45.36,11155.0,43.158,43.177,43.12,43.139,11155.0
2023-08-14 13:25:00,45.36,45.4,45.34,45.4,10473.0,43.139,43.177,43.12,43.177,10473.0
2023-08-14 13:30:00,45.4,45.41,45.38,45.41,10374.0,43.177,43.1865,43.158,43.1865,10374.0
2023-08-14 13:35:00,45.41,45.42,45.38,45.39,8993.0,43.1865,43.196,43.158,43.1675,8993.0
2023-08-14 13:40:00,45.38,45.4,45.36,45.38,21994.0,43.158,43.177,43.139,43.158,21994.0
2023-08-14 13:45:00,45.38,45.39,45.36,45.37,14892.0,43.158,43.1675,43.139,43.1485,14892.0
2023-08-14 13:50:00,45.37,45.41,45.36,45.41,33313.0,43.1485,43.1865,43.139,43.1865,33313.0
2023-08-14 13:55:00,45.4,45.41,45.35,45.37,19586.0,43.177,43.1865,43.1295,43.1485,19586.0
2023-08-14 14:00:00,45.36,45.37,45.32,45.33,17987.0,43.139,43.1485,43.1009,43.1104,17987.0
2023-08-14 14:05:00,45.33,45.36,45.33,45.33,10118.0,43.1104,43.139,43.1104,43.1104,10118.0
2023-08-14 14:10:00,45.33,45.34,45.3,45.31,16776.0,43.1104,43.12,43.0819,43.0914,16776.0
2023-08-14 14:15:00,45.31,45.32,45.27,45.28,9073.0,43.0914,43.1009,43.0534,43.0629,9073.0
2023-08-14 14:20:00,45.28,45.32,45.27,45.3,11345.0,43.0629,43.1009,43.0534,43.0819,11345.0
2023-08-14 14:25:00,45.3,45.33,45.27,45.3,14763.0,43.0819,43.1104,43.0534,43.0819,14763.0
2023-08-14 14:30:00,45.3,45.33,45.27,45.3,28161.0,43.0819,43.1104,43.0534,43.0819,28161.0
2023-08-14 14:35:00,45.3,45.34,45.29,45.34,13665.0,43.0819,43.12,43.0724,43.12,13665.0
2023-08-14 14:40:00,45.33,45.36,45.3,45.3,11506.0,43.1104,43.139,43.0819,43.0819,11506.0
2023-08-14 14:45:00,45.3,45.31,45.27,45.28,15545.0,43.0819,43.0914,43.0534,43.0629,15545.0
2023-08-14 14:50:00,45.27,45.31,45.26,45.3,11639.0,43.0534,43.0914,43.0439,43.0819,11639.0
2023-08-14 14:55:00,45.3,45.31,45.29,45.3,11107.0,43.0819,43.0914,43.0724,43.0819,11107.0
2023-08-14 15:00:00,45.3,45.32,45.27,45.3,14609.0,43.0819,43.1009,43.0534,43.0819,14609.0
2023-08-14 15:05:00,45.3,45.33,45.27,45.28,84053.0,43.0819,43.1104,43.0534,43.0629,84053.0
2023-08-14 15:10:00,45.27,45.27,45.19,45.25,93710.0,43.0534,43.0534,42.9773,43.0344,93710.0
2023-08-14 15:15:00,45.24,45.25,45.2,45.24,31763.0,43.0248,43.0344,42.9868,43.0248,31763.0
2023-08-14 15:20:00,45.23,45.27,45.22,45.25,23085.0,43.0153,43.0534,43.0058,43.0344,23085.0
2023-08-14 15:25:00,45.25,45.26,45.16,45.19,93120.0,43.0344,43.0439,42.9488,42.9773,93120.0
2023-08-14 15:30:00,45.19,45.19,45.11,45.12,116383.0,42.9773,42.9773,42.9012,42.9107,116383.0
2023-08-14 15:35:00,45.12,45.18,45.11,45.18,69945.0,42.9107,42.9678,42.9012,42.9678,69945.0
2023-08-14 15:40:00,45.17,45.22,45.16,45.2,68298.0,42.9583,43.0058,42.9488,42.9868,68298.0
2023-08-14 15:45:00,45.2,45.24,45.15,45.21,113204.0,42.9868,43.0248,42.9393,42.9963,113204.0
2023-08-14 15:50:00,45.21,45.23,45.16,45.19,124972.0,42.9963,43.0153,42.9488,42.9773,124972.0
2023-08-14 15:55:00,45.19,45.25,45.16,45.18,313174.0,42.9773,43.0344,42.9488,42.9678,313174.0
2023-08-15 09:30:00,44.63,44.88,44.5,44.85,55202.0,42.4447,42.6825,42.3211,42.6539,55202.0
2023-08-15 09:35:00,44.83,44.87,44.65,44.69,30291.0,42.6349,42.673,42.4637,42.5018,30291.0
2023-08-15 09:40:00,44.69,44.77,44.65,44.76,30914.0,42.5018,42.5779,42.4637,42.5684,30914.0
2023-08-15 09:45:00,44.75,44.86,44.69,44.82,26413.0,42.5588,42.6635,42.5018,42.6254,26413.0
2023-08-15 09:50:00,44.82,44.93,44.78,44.89,27681.0,42.6254,42.73,42.5874,42.692,27681.0
2023-08-15 09:55:00,44.89,44.92,44.82,44.91,35391.0,42.692,42.7205,42.6254,42.711,35391.0
2023-08-15 10:00:00,44.92,44.93,44.65,44.68,30326.0,42.7205,42.73,42.4637,42.4923,30326.0
2023-08-15 10:05:00,44.68,44.68,44.6,44.62,31965.0,42.4923,42.4923,42.4162,42.4352,31965.0
2023-08-15 10:10:00,44.62,44.66,44.58,44.61,30810.0,42.4352,42.4732,42.3972,42.4257,30810.0
2023-08-15 10:15:00,44.6,44.67,44.58,44.66,17881.0,42.4162,42.4828,42.3972,42.4732,17881.0
2023-08-15 10:20:00,44.66,44.68,44.6,44.64,17572.0,42.4732,42.4923,42.4162,42.4542,17572.0
2023-08-15 10:25:00,44.65,44.69,44.64,44.66,16530.0,42.4637,42.5018,42.4542,42.4732,16530.0
2023-08-15 10:30:00,44.67,44.68,44.59,44.63,19191.0,42.4828,42.4923,42.4067,42.4447,19191.0
2023-08-15 10:35:00,44.64,44.64,44.57,44.64,15135.0,42.4542,42.4542,42.3877,42.4542,15135.0
2023-08-15 10:40:00,44.64,44.66,44.6,44.63,15651.0,42.4542,42.4732,42.4162,42.4447,15651.0
2023-08-15 10:45:00,44.63,44.63,44.54,44.55,23416.0,42.4447,42.4447,42.3591,42.3686,23416.0
2023-08-15 10:50:00,44.56,44.56,44.46,44.47,19107.0,42.3781,42.3781,42.283,42.2926,19107.0
2023-08-15 10:55:00,44.46,44.54,44.45,44.5,32204.0,42.283,42.3591,42.2735,42.3211,32204.0
2023-08-15 11:00:00,44.5,44.55,44.49,44.55,22550.0,42.3211,42.3686,42.3116,42.3686,22550.0
2023-08-15 11:05:00,44.55,44.55,44.48,44.54,16655.0,42.3686,42.3686,42.3021,42.3591,16655.0
2023-08-15 11:10:00,44.53,44.56,44.5,44.56,20735.0,42.3496,42.3781,42.3211,42.3781,20735.0
2023-08-15 11:15:00,44.59,44.6,44.55,44.58,16085.0,42.4067,42.4162,42.3686,42.3972,16085.0
2023-08-15 11:20:00,44.59,44.64,44.56,44.64,19879.0,42.4067,42.4542,42.3781,42.4542,19879.0
2023-08-15 11:25:00,44.64,44.7,44.61,44.7,18429.0,42.4542,42.5113,42.4257,42.5113,18429.0
2023-08-15 11:30:00,44.7,44.71,44.68,44.7,12845.0,42.5113,42.5208,42.4923,42.5113,12845.0
2023-08-15 11:35:00,44.7,44.71,44.65,44.67,15876.0,42.5113,42.5208,42.4637,42.4828,15876.0
2023-08-15 11:40:00,44.68,44.68,44.59,44.59,16143.0,42.4923,42.4923,42.4067,42.4067,16143.0
2023-08-15 11:45:00,44.59,44.63,44.57,44.58,13145.0,42.4067,42.4447,42.3877,42.3972,13145.0
2023-08-15 11:50:00,44.58,44.6,44.56,44.57,11883.0,42.3972,42.4162,42.3781,42.3877,11883.0
2023-08-15 11:55:00,44.56,44.6,44.54,44.58,10675.0,42.3781,42.4162,42.3591,42.3972,10675.0
2023-08-15 12:00:00,44.59,44.59,44.52,44.53,13128.0,42.4067,42.4067,42.3401,42.3496,13128.0
2023-08-15 12:05:00,44.53,44.53,44.47,44.5,11759.0,42.3496,42.3496,42.2926,42.3211,11759.0
2023-08-15 12:10:00,44.5,44.51,44.45,44.51,11520.0,42.3211,42.3306,42.2735,42.3306,11520.0
2023-08-15 12:15:00,44.51,44.53,44.48,44.5,13035.0,42.3306,42.3496,42.3021,42.3211,13035.0
2023-08-15 12:20:00,44.5,44.51,44.47,44.48,13098.0,42.3211,42.3306,42.2926,42.3021,13098.0
2023-08-15 12:25:00,44.48,44.48,44.43,44.47,10573.0,42.3021,42.3021,42.2545,42.2926,10573.0
2023-08-15 12:30:00,44.48,44.48,44.41,44.43,16780.0,42.3021,42.3021,42.2355,42.2545,16780.0
2023-08-15 12:35:00,44.43,44.47,44.41,44.47,23750.0,42.2545,42.2926,42.2355,42.2926,23750.0
2023-08-15 12:40:00,44.48,44.48,44.42,44.44,12212.0,42.3021,42.3021,42.245,42.264,12212.0
2023-08-15 12:45:00,44.42,44.43,44.38,44.4,11627.0,42.245,42.2545,42.207,42.226,11627.0
2023-08-15 12:50:00,44.4,44.42,44.38,44.41,15091.0,42.226,42.245,42.207,42.2355,15091.0
2023-08-15 12:55:00,44.41,44.43,44.39,44.41,10039.0,42.2355,42.2545,42.2165,42.2355,10039.0
2023-08-15 13:00:00,44.41,44.46,44.38,44.45,13201.0,42.2355,42.283,42.207,42.2735,13201.0
2023-08-15 13:05:00,44.45,44.46,44.4,44.41,9984.0,42.2735,42.283,42.226,42.2355,9984.0
2023-08-15 13:10:00,44.41,44.43,44.39,44.41,11007.0,42.2355,42.2545,42.2165,42.2355,11007.0
2023-08-15 13:15:00,44.4,44.44,44.37,44.43,7342.0,42.226,42.264,42.1974,42.2545,7342.0
2023-08-15 13:20:00,44.42,44.48,44.41,44.48,11288.0,42.245,42.3021,42.2355,42.3021,11288.0
2023-08-15 13:25:00,44.48,44.48,44.46,44.47,11143.0,42.3021,42.3021,42.283,42.2926,11143.0
2023-08-15 13:30:00,44.47,44.47,44.44,44.47,7691.0,42.2926,42.2926,42.264,42.2926,7691.0
2023-08-15 13:35:00,44.47,44.47,44.45,44.46,16736.0,42.2926,42.2926,42.2735,42.283,16736.0
2023-08-15 13:40:00,44.46,44.47,44.44,44.47,14996.0,42.283,42.2926,42.264,42.2926,14996.0
2023-08-15 13:45:00,44.47,44.51,44.44,44.46,12214.0,42.2926,42.3306,42.264,42.283,12214.0
2023-08-15 13:50:00,44.46,44.46,44.4,44.42,12361.0,42.283,42.283,42.226,42.245,12361.0
2023-08-15 13:55:00,44.42,44.45,44.4,44.44,14105.0,42.245,42.2735,42.226,42.264,14105.0
2023-08-15 14:00:00,44.43,44.43,44.4,44.42,10634.0,42.2545,42.2545,42.226,42.245,10634.0
2023-08-15 14:05:00,44.42,44.44,44.4,44.42,9202.0,42.245,42.264,42.226,42.245,9202.0
2023-08-15 14:10:00,44.43,44.43,44.33,44.33,47333.0,42.2545,42.2545,42.1594,42.1594,47333.0
2023-08-15 14:15:00,44.34,44.37,44.31,44.33,114558.0,42.1689,42.1974,42.1404,42.1594,114558.0
2023-08-15 14:20:00,44.33,44.33,44.27,44.29,19408.0,42.1594,42.1594,42.1023,42.1214,19408.0
2023-08-15 14:25:00,44.29,44.31,44.28,44.3,10784.0,42.1214,42.1404,42.1119,42.1309,10784.0
2023-08-15 14:30:00,44.3,44.39,44.29,44.37,11913.0,42.1309,42.2165,42.1214,42.1974,11913.0
2023-08-15 14:35:00,44.38,44.38,44.34,44.37,9778.0,42.207,42.207,42.1689,42.1974,9778.0
2023-08-15 14:40:00,44.37,44.4,44.37,44.38,7976.0,42.1974,42.226,42.1974,42.207,7976.0
2023-08-15 14:45:00,44.37,44.38,44.35,44.36,11089.0,42.1974,42.207,42.1784,42.1879,11089.0
2023-08-15 14:50:00,44.37,44.37,44.34,44.37,9534.0,42.1974,42.1974,42.1689,42.1974,9534.0
2023-08-15 14:55:00,44.37,44.37,44.31,44.34,13277.0,42.1974,42.1974,42.1404,42.1689,13277.0
2023-08-15 15:00:00,44.34,44.36,44.32,44.34,7821.0,42.1689,42.1879,42.1499,42.1689,7821.0
2023-08-15 15:05:00,44.34,44.34,44.32,44.33,9974.0,42.1689,42.1689,42.1499,42.1594,9974.0
2023-08-15 15:10:00,44.34,44.35,44.31,44.31,16087.0,42.1689,42.1784,42.1404,42.1404,16087.0
2023-08-15 15:15:00,44.31,44.37,44.29,44.35,16718.0,42.1404,42.1974,42.1214,42.1784,16718.0
2023-08-15 15:20:00,44.34,44.35,44.3,44.3,15488.0,42.1689,42.1784,42.1309,42.1309,15488.0
2023-08-15 15:25:00,44.3,44.3,44.17,44.18,30797.0,42.1309,42.1309,42.0072,42.0168,30797.0
2023-08-15 15:30:00,44.17,44.25,44.15,44.23,39812.0,42.0072,42.0833,41.9882,42.0643,39812.0
2023-08-15 15:35:00,44.23,44.25,44.18,44.19,24506.0,42.0643,42.0833,42.0168,42.0263,24506.0
2023-08-15 15:40:00,44.19,44.23,44.19,44.23,25860.0,42.0263,42.0643,42.0263,42.0643,25860.0
2023-08-15 15:45:00,44.22,44.35,44.21,44.34,87801.0,42.0548,42.1784,42.0453,42.1689,87801.0
2023-08-15 15:50:00,44.34,44.43,44.32,44.42,135598.0,42.1689,42.2545,42.1499,42.245,135598.0
2023-08-15 15:55:00,44.41,44.47,44.38,44.4,269358.0,42.2355,42.2926,42.207,42.226,269358.0
2023-08-16 09:30:00,44.24,44.33,44.05,44.28,23755.0,42.0738,42.1594,41.8931,42.1119,23755.0
2023-08-16 09:35:00,44.27,44.33,44.19,44.2,17932.0,42.1023,42.1594,42.0263,42.0358,17932.0
2023-08-16 09:40:00,44.18,44.29,44.18,44.26,18957.0,42.0168,42.1214,42.0168,42.0928,18957.0
2023-08-16 09:45:00,44.28,44.37,44.27,44.37,13828.0,42.1119,42.1974,42.1023,42.1974,13828.0
2023-08-16 09:50:00,44.37,44.4,44.34,44.39,10500.0,42.1974,42.226,42.1689,42.2165,10500.0
2023-08-16 09:55:00,44.39,44.39,44.3,44.3,18225.0,42.2165,42.2165,42.1309,42.1309,18225.0
2023-08-16 10:00:00,44.32,44.35,44.3,44.3,13849.0,42.1499,42.1784,42.1309,42.1309,13849.0
2023-08-16 10:05:00,44.3,44.36,44.3,44.32,9265.0,42.1309,42.1879,42.1309,42.1499,9265.0
2023-08-16 10:10:00,44.32,44.36,44.31,44.32,33516.0,42.1499,42.1879,42.1404,42.1499,33516.0
2023-08-16 10:15:00,44.31,44.36,44.29,44.3,10600.0,42.1404,42.1879,42.1214,42.1309,10600.0
2023-08-16 10:20:00,44.3,44.32,44.19,44.23,9979.0,42.1309,42.1499,42.0263,42.0643,9979.0
2023-08-16 10:25:00,44.23,44.26,44.2,44.23,8521.0,42.0643,42.0928,42.0358,42.0643,8521.0
2023-08-16 10:30:00,44.24,44.25,44.16,44.23,12332.0,42.0738,42.0833,41.9977,42.0643,12332.0
2023-08-16 10:35:00,44.23,44.23,44.15,44.16,14600.0,42.0643,42.0643,41.9882,41.9977,14600.0
2023-08-16 10:40:00,44.17,44.2,44.15,44.17,14391.0,42.0072,42.0358,41.9882,42.0072,14391.0
2023-08-16 10:45:00,44.17,44.2,44.15,44.2,17054.0,42.0072,42.0358,41.9882,42.0358,17054.0
2023-08-16 10:50:00,44.2,44.26,44.19,44.22,16877.0,42.0358,42.0928,42.0263,42.0548,16877.0
2023-08-16 10:55:00,44.22,44.3,44.19,44.29,9541.0,42.0548,42.1309,42.0263,42.1214,9541.0
2023-08-16 11:00:00,44.29,44.32,44.26,44.29,8185.0,42.1214,42.1499,42.0928,42.1214,8185.0
2023-08-16 11:05:00,44.3,44.33,44.22,44.25,9947.0,42.1309,42.1594,42.0548,42.0833,9947.0
2023-08-16 11:10:00,44.25,44.26,44.19,44.24,17664.0,42.0833,42.0928,42.0263,42.0738,17664.0
2023-08-16 11:15:00,44.25,44.33,44.25,44.31,10384.0,42.0833,42.1594,42.0833,42.1404,10384.0
2023-08-16 11:20:00,44.32,44.32,44.29,44.31,8845.0,42.1499,42.1499,42.1214,42.1404,8845.0
2023-08-16 11:25:00,44.31,44.32,44.24,44.27,9617.0,42.1404,42.1499,42.0738,42.1023,9617.0
2023-08-16 11:30:00,44.27,44.31,44.27,44.31,13833.0,42.1023,42.1404,42.1023,42.1404,13833.0
2023-08-16 11:35:00,44.32,44.33,44.28,44.29,14969.0,42.1499,42.1594,42.1119,42.1214,14969.0
2023-08-16 11:40:00,44.29,44.33,44.28,44.3,10899.0,42.1214,42.1594,42.1119,42.1309,10899.0
2023-08-16 11:45:00,44.3,44.33,44.27,44.29,14830.0,42.1309,42.1594,42.1023,42.1214,14830.0
2023-08-16 11:50:00,44.3,44.33,44.28,44.32,11191.0,42.1309,42.1594,42.1119,42.1499,11191.0
2023-08-16 11:55:00,44.32,44.33,44.28,44.32,17735.0,42.1499,42.1594,42.1119,42.1499,17735.0
2023-08-16 12:00:00,44.33,44.38,44.29,44.3,28774.0,42.1594,42.207,42.1214,42.1309,28774.0
2023-08-16 12:05:00,44.29,44.33,44.28,44.33,13133.0,42.1214,42.1594,42.1119,42.1594,13133.0
2023-08-16 12:10:00,44.34,44.35,44.27,44.34,19258.0,42.1689,42.1784,42.1023,42.1689,19258.0
2023-08-16 12:15:00,44.35,44.36,44.29,44.3,19609.0,42.1784,42.1879,42.1214,42.1309,19609.0
2023-08-16 12:20:00,44.3,44.32,44.25,44.3,17520.0,42.1309,42.1499,42.0833,42.1309,17520.0
2023-08-16 12:25:00,44.3,44.36,44.28,44.36,7012.0,42.1309,42.1879,42.1119,42.1879,7012.0
2023-08-16 12:30:00,44.35,44.41,44.34,44.41,11191.0,42.1784,42.2355,42.1689,42.2355,11191.0
2023-08-16 12:35:00,44.41,44.42,44.38,44.41,16581.0,42.2355,42.245,42.207,42.2355,16581.0
2023-08-16 12:40:00,44.41,44.43,44.4,44.4,11387.0,42.2355,42.2545,42.226,42.226,11387.0
2023-08-16 12:45:00,44.4,44.4,44.35,44.36,23165.0,42.226,42.226,42.1784,42.1879,23165.0
2023-08-16 12:50:00,44.36,44.38,44.32,44.33,13481.0,42.1879,42.207,42.1499,42.1594,13481.0
2023-08-16 12:55:00,44.32,44.36,44.32,44.34,19944.0,42.1499,42.1879,42.1499,42.1689,19944.0
2023-08-16 13:00:00,44.34,44.34,44.26,44.27,23845.0,42.1689,42.1689,42.0928,42.1023,23845.0
2023-08-16 13:05:00,44.27,44.28,44.19,44.2,26633.0,42.1023,42.1119,42.0263,42.0358,26633.0
2023-08-16 13:10:00,44.19,44.22,44.18,44.2,12278.0,42.0263,42.0548,42.0168,42.0358,12278.0
2023-08-16 13:15:00,44.19,44.2,44.16,44.17,16765.0,42.0263,42.0358,41.9977,42.0072,16765.0
2023-08-16 13:20:00,44.17,44.23,44.15,44.22,7446.0,42.0072,42.0643,41.9882,42.0548,7446.0
2023-08-16 13:25:00,44.22,44.24,44.16,44.18,9881.0,42.0548,42.0738,41.9977,42.0168,9881.0
2023-08-16 13:30:00,44.18,44.19,44.15,44.16,11072.0,42.0168,42.0263,41.9882,41.9977,11072.0
2023-08-16 13:35:00,44.16,44.17,44.12,44.14,13263.0,41.9977,42.0072,41.9597,41.9787,13263.0
2023-08-16 13:40:00,44.15,44.19,44.13,44.14,18589.0,41.9882,42.0263,41.9692,41.9787,18589.0
2023-08-16 13:45:00,44.14,44.26,44.14,44.25,12099.0,41.9787,42.0928,41.9787,42.0833,12099.0
2023-08-16 13:50:00,44.25,44.29,44.25,44.29,11529.0,42.0833,42.1214,42.0833,42.1214,11529.0
2023-08-16 13:55:00,44.29,44.32,44.28,44.3,8826.0,42.1214,42.1499,42.1119,42.1309,8826.0
2023-08-16 14:00:00,44.31,44.31,44.22,44.27,28458.0,42.1404,42.1404,42.0548,42.1023,28458.0
2023-08-16 14:05:00,44.27,44.29,44.23,44.27,16268.0,42.1023,42.1214,42.0643,42.1023,16268.0
2023-08-16 14:10:00,44.27,44.27,44.21,44.25,14389.0,42.1023,42.1023,42.0453,42.0833,14389.0
2023-08-16 14:15:00,44.25,44.32,44.23,44.31,34080.0,42.0833,42.1499,42.0643,42.1404,34080.0
2023-08-16 14:20:00,44.31,44.36,44.29,44.3,24244.0,42.1404,42.1879,42.1214,42.1309,24244.0
2023-08-16 14:25:00,44.3,44.34,44.27,44.34,18522.0,42.1309,42.1689,42.1023,42.1689,18522.0
2023-08-16 14:30:00,44.34,44.4,44.33,44.38,19855.0,42.1689,42.226,42.1594,42.207,19855.0
2023-08-16 14:35:00,44.39,44.42,44.37,44.39,14926.0,42.2165,42.245,42.1974,42.2165,14926.0
2023-08-16 14:40:00,44.38,44.4,44.32,44.37,16022.0,42.207,42.226,42.1499,42.1974,16022.0
2023-08-16 14:45:00,44.38,44.4,44.33,44.33,20979.0,42.207,42.226,42.1594,42.1594,20979.0
2023-08-16 14:50:00,44.33,44.34,44.29,44.32,17003.0,42.1594,42.1689,42.1214,42.1499,17003.0
2023-08-16 14:55:00,44.32,44.32,44.27,44.31,9935.0,42.1499,42.1499,42.1023,42.1404,9935.0
2023-08-16 15:00:00,44.3,44.3,44.24,44.26,16658.0,42.1309,42.1309,42.0738,42.0928,16658.0
2023-08-16 15:05:00,44.26,44.28,44.22,44.23,11199.0,42.0928,42.1119,42.0548,42.0643,11199.0
2023-08-16 15:10:00,44.23,44.25,44.14,44.17,14950.0,42.0643,42.0833,41.9787,42.0072,14950.0
2023-08-16 15:15:00,44.16,44.16,44.09,44.12,21398.0,41.9977,41.9977,41.9312,41.9597,21398.0
2023-08-16 15:20:00,44.12,44.17,44.08,44.09,19390.0,41.9597,42.0072,41.9216,41.9312,19390.0
2023-08-16 15:25:00,44.09,44.12,44.07,44.11,20814.0,41.9312,41.9597,41.9121,41.9502,20814.0
2023-08-16 15:30:00,44.11,44.15,44.08,44.15,28921.0,41.9502,41.9882,41.9216,41.9882,28921.0
2023-08-16 15:35:00,44.15,44.16,44.11,44.13,27216.0,41.9882,41.9977,41.9502,41.9692,27216.0
2023-08-16 15:40:00,44.12,44.15,44.09,44.12,49793.0,41.9597,41.9882,41.9312,41.9597,49793.0
2023-08-16 15:45:00,44.11,44.15,44.1,44.14,98766.0,41.9502,41.9882,41.9407,41.9787,98766.0
2023-08-16 15:50:00,44.14,44.21,44.12,44.19,78603.0,41.9787,42.0453,41.9597,42.0263,78603.0
2023-08-16 15:55:00,44.2,44.23,44.1,44.12,159710.0,42.0358,42.0643,41.9407,41.9597,159710.0
2023-08-17 09:30:00,44.44,44.56,44.39,44.51,26318.0,42.264,42.3781,42.2165,42.3306,26318.0
2023-08-17 09:35:00,44.51,44.53,44.23,44.33,77142.0,42.3306,42.3496,42.0643,42.1594,77142.0
2023-08-17 09:40:00,44.33,44.37,44.24,44.25,31877.0,42.1594,42.1974,42.0738,42.0833,31877.0
2023-08-17 09:45:00,44.26,44.27,44.05,44.05,143653.0,42.0928,42.1023,41.8931,41.8931,143653.0
2023-08-17 09:50:00,44.04,44.1,44.04,44.05,24494.0,41.8836,41.9407,41.8836,41.8931,24494.0
2023-08-17 09:55:00,44.05,44.1,44.01,44.03,36623.0,41.8931,41.9407,41.8551,41.8741,36623.0
2023-08-17 10:00:00,44.02,44.11,44.02,44.08,23834.0,41.8646,41.9502,41.8646,41.9216,23834.0
2023-08-17 10:05:00,44.09,44.26,44.05,44.25,24281.0,41.9312,42.0928,41.8931,42.0833,24281.0
2023-08-17 10:10:00,44.25,44.34,44.22,44.31,34050.0,42.0833,42.1689,42.0548,42.1404,34050.0
2023-08-17 10:15:00,44.31,44.4,44.29,44.37,19869.0,42.1404,42.226,42.1214,42.1974,19869.0
2023-08-17 10:20:00,44.37,44.42,44.33,44.39,14064.0,42.1974,42.245,42.1594,42.2165,14064.0
2023-08-17 10:25:00,44.39,44.48,44.38,44.48,21188.0,42.2165,42.3021,42.207,42.3021,21188.0
2023-08-17 10:30:00,44.47,44.5,44.4,44.4,16275.0,42.2926,42.3211,42.226,42.226,16275.0
2023-08-17 10:35:00,44.4,44.43,44.35,44.41,22350.0,42.226,42.2545,42.1784,42.2355,22350.0
2023-08-17 10:40:00,44.41,44.48,44.4,44.41,35578.0,42.2355,42.3021,42.226,42.2355,35578.0
2023-08-17 10:45:00,44.42,44.42,44.34,44.42,28510.0,42.245,42.245,42.1689,42.245,28510.0
2023-08-17 10:50:00,44.43,44.48,44.41,44.46,21355.0,42.2545,42.3021,42.2355,42.283,21355.0
2023-08-17 10:55:00,44.46,44.48,44.42,44.43,21286.0,42.283,42.3021,42.245,42.2545,21286.0
2023-08-17 11:00:00,44.43,44.43,44.35,44.36,19307.0,42.2545,42.2545,42.1784,42.1879,19307.0
2023-08-17 11:05:00,44.36,44.38,44.29,44.31,13817.0,42.1879,42.207,42.1214,42.1404,13817.0
2023-08-17 11:10:00,44.31,44.32,44.24,44.28,21194.0,42.1404,42.1499,42.0738,42.1119,21194.0
2023-08-17 11:15:00,44.28,44.28,44.22,44.26,12311.0,42.1119,42.1119,42.0548,42.0928,12311.0
2023-08-17 11:20:00,44.26,44.27,44.2,44.22,8845.0,42.0928,42.1023,42.0358,42.0548,8845.0
2023-08-17 11:25:00,44.22,44.22,44.14,44.15,12132.0,42.0548,42.0548,41.9787,41.9882,12132.0
2023-08-17 11:30:00,44.14,44.2,44.13,44.19,27978.0,41.9787,42.0358,41.9692,42.0263,27978.0
2023-08-17 11:35:00,44.18,44.23,44.14,44.15,20399.0,42.0168,42.0643,41.9787,41.9882,20399.0
2023-08-17 11:40:00,44.14,44.18,44.13,44.15,14126.0,41.9787,42.0168,41.9692,41.9882,14126.0
2023-08-17 11:45:00,44.15,44.15,44.06,44.07,9034.0,41.9882,41.9882,41.9026,41.9121,9034.0
2023-08-17 11:50:00,44.06,44.11,44.04,44.07,6206.0,41.9026,41.9502,41.8836,41.9121,6206.0
2023-08-17 11:55:00,44.06,44.12,44.04,44.09,10429.0,41.9026,41.9597,41.8836,41.9312,10429.0
2023-08-17 12:00:00,44.08,44.11,44.06,44.11,10641.0,41.9216,41.9502,41.9026,41.9502,10641.0
2023-08-17 12:05:00,44.11,44.14,44.09,44.12,11458.0,41.9502,41.9787,41.9312,41.9597,11458.0
2023-08-17 12:10:00,44.12,44.14,44.1,44.13,7294.0,41.9597,41.9787,41.9407,41.9692,7294.0
2023-08-17 12:15:00,44.13,44.13,44.1,44.12,7283.0,41.9692,41.9692,41.9407,41.9597,7283.0
2023-08-17 12:20:00,44.11,44.16,44.1,44.16,13190.0,41.9502,41.9977,41.9407,41.9977,13190.0
2023-08-17 12:25:00,44.16,44.16,44.14,44.15,9040.0,41.9977,41.9977,41.9787,41.9882,9040.0
2023-08-17 12:30:00,44.15,44.18,44.11,44.12,7515.0,41.9882,42.0168,41.9502,41.9597,7515.0
2023-08-17 12:35:00,44.13,44.16,44.12,44.15,8227.0,41.9692,41.9977,41.9597,41.9882,8227.0
2023-08-17 12:40:00,44.14,44.16,44.12,44.14,13219.0,41.9787,41.9977,41.9597,41.9787,13219.0
2023-08-17 12:45:00,44.13,44.13,44.08,44.13,11219.0,41.9692,41.9692,41.9216,41.9692,11219.0
2023-08-17 12:50:00,44.13,44.14,44.09,44.11,9843.0,41.9692,41.9787,41.9312,41.9502,9843.0
2023-08-17 12:55:00,44.11,44.14,44.09,44.12,17316.0,41.9502,41.9787,41.9312,41.9597,17316.0
2023-08-17 13:00:00,44.12,44.14,44.09,44.11,10492.0,41.9597,41.9787,41.9312,41.9502,10492.0
2023-08-17 13:05:00,44.11,44.11,44.08,44.09,14256.0,41.9502,41.9502,41.9216,41.9312,14256.0
2023-08-17 13:10:00,44.08,44.18,44.07,44.17,34868.0,41.9216,42.0168,41.9121,42.0072,34868.0
2023-08-17 13:15:00,44.18,44.2,44.14,44.15,10690.0,42.0168,42.0358,41.9787,41.9882,10690.0
2023-08-17 13:20:00,44.14,44.14,44.1,44.11,9235.0,41.9787,41.9787,41.9407,41.9502,9235.0
2023-08-17 13:25:00,44.11,44.13,44.09,44.09,14332.0,41.9502,41.9692,41.9312,41.9312,14332.0
2023-08-17 13:30:00,44.09,44.11,44.07,44.1,10983.0,41.9312,41.9502,41.9121,41.9407,10983.0
2023-08-17 13:35:00,44.09,44.13,44.08,44.13,9361.0,41.9312,41.9692,41.9216,41.9692,9361.0
2023-08-17 13:40:00,44.13,44.15,44.09,44.1,21108.0,41.9692,41.9882,41.9312,41.9407,21108.0
2023-08-17 13:45:00,44.1,44.14,44.09,44.14,18936.0,41.9407,41.9787,41.9312,41.9787,18936.0
2023-08-17 13:50:00,44.14,44.17,44.14,44.15,18375.0,41.9787,42.0072,41.9787,41.9882,18375.0
2023-08-17 13:55:00,44.15,44.18,44.15,44.16,14165.0,41.9882,42.0168,41.9882,41.9977,14165.0
2023-08-17 14:00:00,44.16,44.16,44.14,44.15,9711.0,41.9977,41.9977,41.9787,41.9882,9711.0
2023-08-17 14:05:00,44.15,44.18,44.13,44.18,13010.0,41.9882,42.0168,41.9692,42.0168,13010.0
2023-08-17 14:10:00,44.18,44.19,44.14,44.14,15457.0,42.0168,42.0263,41.9787,41.9787,15457.0
2023-08-17 14:15:00,44.15,44.17,44.13,44.14,18454.0,41.9882,42.0072,41.9692,41.9787,18454.0
2023-08-17 14:20:00,44.14,44.15,44.06,44.08,9946.0,41.9787,41.9882,41.9026,41.9216,9946.0
2023-08-17 14:25:00,44.08,44.12,44.02,44.12,14305.0,41.9216,41.9597,41.8646,41.9597,14305.0
2023-08-17 14:30:00,44.12,44.13,44.09,44.1,15021.0,41.9597,41.9692,41.9312,41.9407,15021.0
2023-08-17 14:35:00,44.09,44.17,44.08,44.16,7190.0,41.9312,42.0072,41.9216,41.9977,7190.0
2023-08-17 14:40:00,44.16,44.21,44.15,44.18,26909.0,41.9977,42.0453,41.9882,42.0168,26909.0
2023-08-17 14:45:00,44.18,44.19,44.11,44.14,29205.0,42.0168,42.0263,41.9502,41.9787,29205.0
2023-08-17 14:50:00,44.13,44.15,44.09,44.09,13865.0,41.9692,41.9882,41.9312,41.9312,13865.0
2023-08-17 14:55:00,44.09,44.09,44.01,44.05,15869.0,41.9312,41.9312,41.8551,41.8931,15869.0
2023-08-17 15:00:00,44.05,44.06,44.01,44.02,17620.0,41.8931,41.9026,41.8551,41.8646,17620.0
2023-08-17 15:05:00,44.02,44.05,44.01,44.01,14379.0,41.8646,41.8931,41.8551,41.8551,14379.0
2023-08-17 15:10:00,44.01,44.03,43.97,43.98,21776.0,41.8551,41.8741,41.817,41.8265,21776.0
2023-08-17 15:15:00,43.98,44.0,43.91,44.0,15081.0,41.8265,41.8456,41.76,41.8456,15081.0
2023-08-17 15:20:00,44.01,44.01,43.92,43.93,13982.0,41.8551,41.8551,41.7695,41.779,13982.0
2023-08-17 15:25:00,43.93,44.01,43.92,44.0,27636.0,41.779,41.8551,41.7695,41.8456,27636.0
2023-08-17 15:30:00,44.0,44.05,43.98,44.02,22285.0,41.8456,41.8931,41.8265,41.8646,22285.0
2023-08-17 15:35:00,44.02,44.08,44.01,44.06,37458.0,41.8646,41.9216,41.8551,41.9026,37458.0
2023-08-17 15:40:00,44.07,44.12,44.06,44.07,45307.0,41.9121,41.9597,41.9026,41.9121,45307.0
2023-08-17 15:45:00,44.07,44.16,44.06,44.11,83181.0,41.9121,41.9977,41.9026,41.9502,83181.0
2023-08-17 15:50:00,44.11,44.17,44.11,44.16,104120.0,41.9502,42.0072,41.9502,41.9977,104120.0
2023-08-17 15:55:00,44.16,44.17,44.08,44.09,256868.0,41.9977,42.0072,41.9216,41.9312,256868.0
2023-08-18 09:30:00,43.71,43.98,43.63,43.98,105695.0,41.5698,41.8265,41.4937,41.8265,105695.0
2023-08-18 09:35:00,43.99,44.05,43.92,43.93,21040.0,41.8361,41.8931,41.7695,41.779,21040.0
2023-08-18 09:40:00,43.91,44.04,43.85,43.98,20939.0,41.76,41.8836,41.7029,41.8265,20939.0
2023-08-18 09:45:00,43.97,44.05,43.93,44.05,23554.0,41.817,41.8931,41.779,41.8931,23554.0
2023-08-18 09:50:00,44.04,44.12,44.04,44.09,25472.0,41.8836,41.9597,41.8836,41.9312,25472.0
2023-08-18 09:55:00,44.09,44.1,44.0,44.02,17019.0,41.9312,41.9407,41.8456,41.8646,17019.0
2023-08-18 10:00:00,44.02,44.05,43.97,44.05,26229.0,41.8646,41.8931,41.817,41.8931,26229.0
2023-08-18 10:05:00,44.05,44.06,43.98,44.04,14912.0,41.8931,41.9026,41.8265,41.8836,14912.0
2023-08-18 10:10:00,44.04,44.04,43.91,43.91,10461.0,41.8836,41.8836,41.76,41.76,10461.0
2023-08-18 10:15:00,43.92,44.0,43.89,43.99,17552.0,41.7695,41.8456,41.7409,41.8361,17552.0
2023-08-18 10:20:00,44.0,44.01,43.92,43.95,9201.0,41.8456,41.8551,41.7695,41.798,9201.0
2023-08-18 10:25:00,43.94,43.95,43.9,43.94,7582.0,41.7885,41.798,41.7505,41.7885,7582.0
2023-08-18 10:30:00,43.94,44.0,43.93,43.98,15188.0,41.7885,41.8456,41.779,41.8265,15188.0
2023-08-18 10:35:00,43.98,44.01,43.95,43.97,12544.0,41.8265,41.8551,41.798,41.817,12544.0
2023-08-18 10:40:00,43.97,44.01,43.96,43.99,9697.0,41.817,41.8551,41.8075,41.8361,9697.0
2023-08-18 10:45:00,43.99,44.05,43.96,44.05,12453.0,41.8361,41.8931,41.8075,41.8931,12453.0
2023-08-18 10:50:00,44.06,44.11,44.03,44.09,15440.0,41.9026,41.9502,41.8741,41.9312,15440.0
2023-08-18 10:55:00,44.08,44.09,44.05,44.08,20636.0,41.9216,41.9312,41.8931,41.9216,20636.0
2023-08-18 11:00:00,44.08,44.15,44.08,44.15,17079.0,41.9216,41.9882,41.9216,41.9882,17079.0
2023-08-18 11:05:00,44.14,44.19,44.12,44.18,20180.0,41.9787,42.0263,41.9597,42.0168,20180.0
2023-08-18 11:10:00,44.18,44.22,44.18,44.22,12697.0,42.0168,42.0548,42.0168,42.0548,12697.0
2023-08-18 11:15:00,44.22,44.23,44.17,44.18,12164.0,42.0548,42.0643,42.0072,42.0168,12164.0
2023-08-18 11:20:00,44.18,44.24,44.17,44.22,13018.0,42.0168,42.0738,42.0072,42.0548,13018.0
2023-08-18 11:25:00,44.21,44.22,44.17,44.19,17491.0,42.0453,42.0548,42.0072,42.0263,17491.0
2023-08-18 11:30:00,44.19,44.21,44.15,44.2,23915.0,42.0263,42.0453,41.9882,42.0358,23915.0
2023-08-18 11:35:00,44.2,44.24,44.18,44.19,22570.0,42.0358,42.0738,42.0168,42.0263,22570.0
2023-08-18 11:40:00,44.19,44.29,44.16,44.27,18026.0,42.0263,42.1214,41.9977,42.1023,18026.0
2023-08-18 11:45:00,44.27,44.28,44.23,44.23,18884.0,42.1023,42.1119,42.0643,42.0643,18884.0
2023-08-18 11:50:00,44.23,44.28,44.23,44.24,15584.0,42.0643,42.1119,42.0643,42.0738,15584.0
2023-08-18 11:55:00,44.23,44.24,44.17,44.23,22259.0,42.0643,42.0738,42.0072,42.0643,22259.0
2023-08-18 12:00:00,44.23,44.27,44.2,44.26,10603.0,42.0643,42.1023,42.0358,42.0928,10603.0
2023-08-18 12:05:00,44.26,44.26,44.17,44.17,11937.0,42.0928,42.0928,42.0072,42.0072,11937.0
2023-08-18 12:10:00,44.16,44.17,44.11,44.12,13592.0,41.9977,42.0072,41.9502,41.9597,13592.0
2023-08-18 12:15:00,44.12,44.13,44.07,44.1,19536.0,41.9597,41.9692,41.9121,41.9407,19536.0
2023-08-18 12:20:00,44.1,44.12,44.06,44.08,14099.0,41.9407,41.9597,41.9026,41.9216,14099.0
2023-08-18 12:25:00,44.09,44.11,44.07,44.09,16883.0,41.9312,41.9502,41.9121,41.9312,16883.0
2023-08-18 12:30:00,44.08,44.13,44.07,44.13,23262.0,41.9216,41.9692,41.9121,41.9692,23262.0
2023-08-18 12:35:00,44.13,44.15,44.09,44.14,14158.0,41.9692,41.9882,41.9312,41.9787,14158.0
2023-08-18 12:40:00,44.14,44.14,44.08,44.09,19861.0,41.9787,41.9787,41.9216,41.9312,19861.0
2023-08-18 12:45:00,44.1,44.14,44.07,44.14,9505.0,41.9407,41.9787,41.9121,41.9787,9505.0
2023-08-18 12:50:00,44.14,44.17,44.12,44.16,8076.0,41.9787,42.0072,41.9597,41.9977,8076.0
2023-08-18 12:55:00,44.16,44.16,44.1,44.13,15887.0,41.9977,41.9977,41.9407,41.9692,15887.0
2023-08-18 13:00:00,44.13,44.15,44.1,44.14,13648.0,41.9692,41.9882,41.9407,41.9787,13648.0
2023-08-18 13:05:00,44.14,44.15,44.1,44.1,8868.0,41.9787,41.9882,41.9407,41.9407,8868.0
2023-08-18 13:10:00,44.1,44.1,44.06,44.07,9034.0,41.9407,41.9407,41.9026,41.9121,9034.0
2023-08-18 13:15:00,44.06,44.1,44.06,44.06,21974.0,41.9026,41.9407,41.9026,41.9026,21974.0
2023-08-18 13:20:00,44.06,44.09,44.03,44.03,7116.0,41.9026,41.9312,41.8741,41.8741,7116.0
2023-08-18 13:25:00,44.02,44.08,44.01,44.08,5518.0,41.8646,41.9216,41.8551,41.9216,5518.0
2023-08-18 13:30:00,44.08,44.1,44.06,44.08,6360.0,41.9216,41.9407,41.9026,41.9216,6360.0
2023-08-18 13:35:00,44.09,44.12,44.03,44.05,9033.0,41.9312,41.9597,41.8741,41.8931,9033.0
2023-08-18 13:40:00,44.05,44.07,44.02,44.06,7699.0,41.8931,41.9121,41.8646,41.9026,7699.0
2023-08-18 13:45:00,44.07,44.1,44.05,44.08,6465.0,41.9121,41.9407,41.8931,41.9216,6465.0
2023-08-18 13:50:00,44.08,44.09,44.05,44.07,17789.0,41.9216,41.9312,41.8931,41.9121,17789.0
2023-08-18 13:55:00,44.07,44.07,44.01,44.05,17400.0,41.9121,41.9121,41.8551,41.8931,17400.0
2023-08-18 14:00:00,44.06,44.09,44.05,44.08,6078.0,41.9026,41.9312,41.8931,41.9216,6078.0
2023-08-18 14:05:00,44.09,44.09,44.04,44.04,11730.0,41.9312,41.9312,41.8836,41.8836,11730.0
2023-08-18 14:10:00,44.05,44.06,44.01,44.05,9651.0,41.8931,41.9026,41.8551,41.8931,9651.0
2023-08-18 14:15:00,44.05,44.08,44.01,44.03,10019.0,41.8931,41.9216,41.8551,41.8741,10019.0
2023-08-18 14:20:00,44.04,44.05,44.01,44.03,9335.0,41.8836,41.8931,41.8551,41.8741,9335.0
2023-08-18 14:25:00,44.03,44.07,44.02,44.06,12431.0,41.8741,41.9121,41.8646,41.9026,12431.0
2023-08-18 14:30:00,44.06,44.11,44.06,44.1,12169.0,41.9026,41.9502,41.9026,41.9407,12169.0
2023-08-18 14:35:00,44.09,44.1,44.08,44.08,9845.0,41.9312,41.9407,41.9216,41.9216,9845.0
2023-08-18 14:40:00,44.08,44.11,44.07,44.09,28578.0,41.9216,41.9502,41.9121,41.9312,28578.0
2023-08-18 14:45:00,44.08,44.1,44.06,44.07,18115.0,41.9216,41.9407,41.9026,41.9121,18115.0
2023-08-18 14:50:00,44.07,44.08,44.04,44.05,14565.0,41.9121,41.9216,41.8836,41.8931,14565.0
2023-08-18 14:55:00,44.05,44.09,44.04,44.05,12073.0,41.8931,41.9312,41.8836,41.8931,12073.0
2023-08-18 15:00:00,44.05,44.05,43.97,44.01,12748.0,41.8931,41.8931,41.817,41.8551,12748.0
2023-08-18 15:05:00,44.01,44.05,44.0,44.0,10964.0,41.8551,41.8931,41.8456,41.8456,10964.0
2023-08-18 15:10:00,44.0,44.0,43.94,43.97,11545.0,41.8456,41.8456,41.7885,41.817,11545.0
2023-08-18 15:15:00,43.96,43.98,43.95,43.96,17895.0,41.8075,41.8265,41.798,41.8075,17895.0
2023-08-18 15:20:00,43.95,44.0,43.95,43.99,17229.0,41.798,41.8456,41.798,41.8361,17229.0
2023-08-18 15:25:00,43.99,44.04,43.98,44.04,17243.0,41.8361,41.8836,41.8265,41.8836,17243.0
2023-08-18 15:30:00,44.04,44.05,44.01,44.03,39411.0,41.8836,41.8931,41.8551,41.8741,39411.0
2023-08-18 15:35:00,44.02,44.04,44.0,44.04,28169.0,41.8646,41.8836,41.8456,41.8836,28169.0
2023-08-18 15:40:00,44.05,44.1,44.04,44.1,32878.0,41.8931,41.9407,41.8836,41.9407,32878.0
2023-08-18 15:45:00,44.09,44.19,44.09,44.15,50500.0,41.9312,42.0263,41.9312,41.9882,50500.0
2023-08-18 15:50:00,44.15,44.17,44.02,44.04,61145.0,41.9882,42.0072,41.8646,41.8836,61145.0
2023-08-18 15:55:00,44.04,44.08,43.98,44.02,242631.0,41.8836,41.9216,41.8265,41.8646,242631.0
2023-08-21 09:30:00,44.01,44.13,43.94,44.02,36853.0,41.8551,41.9692,41.7885,41.8646,36853.0
2023-08-21 09:35:00,44.01,44.08,43.92,43.95,8684.0,41.8551,41.9216,41.7695,41.798,8684.0
2023-08-21 09:40:00,43.96,44.0,43.85,43.85,28589.0,41.8075,41.8456,41.7029,41.7029,28589.0
2023-08-21 09:45:00,43.85,43.88,43.8,43.88,12807.0,41.7029,41.7314,41.6554,41.7314,12807.0
2023-08-21 09:50:00,43.89,43.9,43.74,43.78,26472.0,41.7409,41.7505,41.5983,41.6363,26472.0
2023-08-21 09:55:00,43.77,43.85,43.74,43.84,13545.0,41.6268,41.7029,41.5983,41.6934,13545.0
2023-08-21 10:00:00,43.84,43.84,43.67,43.73,18728.0,41.6934,41.6934,41.5317,41.5888,18728.0
2023-08-21 10:05:00,43.73,43.74,43.68,43.68,12336.0,41.5888,41.5983,41.5412,41.5412,12336.0
2023-08-21 10:10:00,43.68,43.72,43.66,43.72,13374.0,41.5412,41.5793,41.5222,41.5793,13374.0
2023-08-21 10:15:00,43.71,43.78,43.7,43.77,9113.0,41.5698,41.6363,41.5603,41.6268,9113.0
2023-08-21 10:20:00,43.78,43.78,43.69,43.69,16986.0,41.6363,41.6363,41.5507,41.5507,16986.0
2023-08-21 10:25:00,43.66,43.66,43.53,43.55,56449.0,41.5222,41.5222,41.3986,41.4176,56449.0
2023-08-21 10:30:00,43.56,43.6,43.53,43.54,15225.0,41.4271,41.4651,41.3986,41.4081,15225.0
2023-08-21 10:35:00,43.53,43.55,43.5,43.53,16763.0,41.3986,41.4176,41.37,41.3986,16763.0
2023-08-21 10:40:00,43.54,43.57,43.5,43.57,7924.0,41.4081,41.4366,41.37,41.4366,7924.0
2023-08-21 10:45:00,43.56,43.58,43.54,43.54,6735.0,41.4271,41.4461,41.4081,41.4081,6735.0
2023-08-21 10:50:00,43.57,43.58,43.54,43.55,15645.0,41.4366,41.4461,41.4081,41.4176,15645.0
2023-08-21 10:55:00,43.54,43.66,43.52,43.65,26472.0,41.4081,41.5222,41.3891,41.5127,26472.0
2023-08-21 11:00:00,43.65,43.67,43.53,43.54,20337.0,41.5127,41.5317,41.3986,41.4081,20337.0
2023-08-21 11:05:00,43.54,43.6,43.53,43.57,24534.0,41.4081,41.4651,41.3986,41.4366,24534.0
2023-08-21 11:10:00,43.58,43.59,43.53,43.54,12012.0,41.4461,41.4556,41.3986,41.4081,12012.0
2023-08-21 11:15:00,43.54,43.55,43.5,43.53,14337.0,41.4081,41.4176,41.37,41.3986,14337.0
2023-08-21 11:20:00,43.52,43.53,43.44,43.45,14116.0,41.3891,41.3986,41.313,41.3225,14116.0
2023-08-21 11:25:00,43.44,43.45,43.4,43.42,12310.0,41.313,41.3225,41.2749,41.294,12310.0
2023-08-21 11:30:00,43.42,43.48,43.39,43.41,21993.0,41.294,41.351,41.2654,41.2845,21993.0
2023-08-21 11:35:00,43.41,43.43,43.36,43.4,19734.0,41.2845,41.3035,41.2369,41.2749,19734.0
2023-08-21 11:40:00,43.4,43.42,43.35,43.36,16202.0,41.2749,41.294,41.2274,41.2369,16202.0
2023-08-21 11:45:00,43.36,43.4,43.33,43.33,18725.0,41.2369,41.2749,41.2084,41.2084,18725.0
2023-08-21 11:50:00,43.33,43.34,43.27,43.3,18524.0,41.2084,41.2179,41.1513,41.1798,18524.0
2023-08-21 11:55:00,43.3,43.38,43.29,43.37,8948.0,41.1798,41.2559,41.1703,41.2464,8948.0
2023-08-21 12:00:00,43.37,43.39,43.33,43.34,17045.0,41.2464,41.2654,41.2084,41.2179,17045.0
2023-08-21 12:05:00,43.33,43.37,43.32,43.36,11767.0,41.2084,41.2464,41.1989,41.2369,11767.0
2023-08-21 12:10:00,43.36,43.37,43.31,43.34,8370.0,41.2369,41.2464,41.1893,41.2179,8370.0
2023-08-21 12:15:00,43.36,43.41,43.35,43.37,10599.0,41.2369,41.2845,41.2274,41.2464,10599.0
2023-08-21 12:20:00,43.37,43.38,43.34,43.35,20766.0,41.2464,41.2559,41.2179,41.2274,20766.0
2023-08-21 12:25:00,43.35,43.36,43.32,43.36,20187.0,41.2274,41.2369,41.1989,41.2369,20187.0
2023-08-21 12:30:00,43.37,43.39,43.32,43.33,10812.0,41.2464,41.2654,41.1989,41.2084,10812.0
2023-08-21 12:35:00,43.32,43.32,43.27,43.29,54351.0,41.1989,41.1989,41.1513,41.1703,54351.0
2023-08-21 12:40:00,43.29,43.33,43.28,43.29,13569.0,41.1703,41.2084,41.1608,41.1703,13569.0
2023-08-21 12:45:00,43.3,43.34,43.28,43.32,11715.0,41.1798,41.2179,41.1608,41.1989,11715.0
2023-08-21 12:50:00,43.31,43.31,43.24,43.25,13750.0,41.1893,41.1893,41.1228,41.1323,13750.0
2023-08-21 12:55:00,43.25,43.29,43.24,43.28,16387.0,41.1323,41.1703,41.1228,41.1608,16387.0
2023-08-21 13:00:00,43.27,43.33,43.27,43.3,12866.0,41.1513,41.2084,41.1513,41.1798,12866.0
2023-08-21 13:05:00,43.3,43.34,43.29,43.3,15283.0,41.1798,41.2179,41.1703,41.1798,15283.0
2023-08-21 13:10:00,43.3,43.3,43.23,43.25,6358.0,41.1798,41.1798,41.1133,41.1323,6358.0
2023-08-21 13:15:00,43.25,43.3,43.21,43.3,18061.0,41.1323,41.1798,41.0942,41.1798,18061.0
2023-08-21 13:20:00,43.3,43.31,43.28,43.29,17763.0,41.1798,41.1893,41.1608,41.1703,17763.0
2023-08-21 13:25:00,43.28,43.35,43.28,43.35,12618.0,41.1608,41.2274,41.1608,41.2274,12618.0
2023-08-21 13:30:00,43.35,43.39,43.33,43.39,31456.0,41.2274,41.2654,41.2084,41.2654,31456.0
2023-08-21 13:35:00,43.39,43.44,43.36,43.37,47686.0,41.2654,41.313,41.2369,41.2464,47686.0
2023-08-21 13:40:00,43.37,43.38,43.34,43.37,10738.0,41.2464,41.2559,41.2179,41.2464,10738.0
2023-08-21 13:45:00,43.37,43.4,43.36,43.39,8044.0,41.2464,41.2749,41.2369,41.2654,8044.0
2023-08-21 13:50:00,43.4,43.41,43.36,43.41,9278.0,41.2749,41.2845,41.2369,41.2845,9278.0
2023-08-21 13:55:00,43.41,43.46,43.4,43.46,23719.0,41.2845,41.332,41.2749,41.332,23719.0
2023-08-21 14:00:00,43.46,43.5,43.46,43.5,16636.0,41.332,41.37,41.332,41.37,16636.0
2023-08-21 14:05:00,43.5,43.53,43.47,43.51,12102.0,41.37,41.3986,41.3415,41.3796,12102.0
2023-08-21 14:10:00,43.51,43.57,43.51,43.57,7536.0,41.3796,41.4366,41.3796,41.4366,7536.0
2023-08-21 14:15:00,43.57,43.58,43.5,43.51,17828.0,41.4366,41.4461,41.37,41.3796,17828.0
2023-08-21 14:20:00,43.51,43.51,43.46,43.46,24987.0,41.3796,41.3796,41.332,41.332,24987.0
2023-08-21 14:25:00,43.47,43.47,43.42,43.43,17470.0,41.3415,41.3415,41.294,41.3035,17470.0
2023-08-21 14:30:00,43.44,43.48,43.44,43.45,13904.0,41.313,41.351,41.313,41.3225,13904.0
2023-08-21 14:35:00,43.46,43.49,43.46,43.47,29632.0,41.332,41.3605,41.332,41.3415,29632.0
2023-08-21 14:40:00,43.48,43.48,43.45,43.46,60874.0,41.351,41.351,41.3225,41.332,60874.0
2023-08-21 14:45:00,43.46,43.55,43.45,43.53,23523.0,41.332,41.4176,41.3225,41.3986,23523.0
2023-08-21 14:50:00,43.53,43.54,43.49,43.53,26114.0,41.3986,41.4081,41.3605,41.3986,26114.0
2023-08-21 14:55:00,43.53,43.58,43.5,43.58,17874.0,41.3986,41.4461,41.37,41.4461,17874.0
2023-08-21 15:00:00,43.58,43.61,43.57,43.6,16411.0,41.4461,41.4747,41.4366,41.4651,16411.0
2023-08-21 15:05:00,43.59,43.65,43.59,43.65,15663.0,41.4556,41.5127,41.4556,41.5127,15663.0
2023-08-21 15:10:00,43.65,43.7,43.65,43.69,19852.0,41.5127,41.5603,41.5127,41.5507,19852.0
2023-08-21 15:15:00,43.7,43.74,43.7,43.72,23060.0,41.5603,41.5983,41.5603,41.5793,23060.0
2023-08-21 15:20:00,43.72,43.77,43.7,43.76,26232.0,41.5793,41.6268,41.5603,41.6173,26232.0
2023-08-21 15:25:00,43.76,43.79,43.74,43.77,22931.0,41.6173,41.6458,41.5983,41.6268,22931.0
2023-08-21 15:30:00,43.77,43.8,43.73,43.75,73409.0,41.6268,41.6554,41.5888,41.6078,73409.0
2023-08-21 15:35:00,43.75,43.82,43.73,43.82,88922.0,41.6078,41.6744,41.5888,41.6744,88922.0
2023-08-21 15:40:00,43.83,43.9,43.82,43.84,50850.0,41.6839,41.7505,41.6744,41.6934,50850.0
2023-08-21 15:45:00,43.85,43.86,43.8,43.8,42918.0,41.7029,41.7124,41.6554,41.6554,42918.0
2023-08-21 15:50:00,43.81,43.83,43.76,43.78,65609.0,41.6649,41.6839,41.6173,41.6363,65609.0
2023-08-21 15:55:00,43.79,43.79,43.73,43.76,136766.0,41.6458,41.6458,41.5888,41.6173,136766.0
2023-08-22 09:30:00,43.94,43.95,43.69,43.72,19481.0,41.7885,41.798,41.5507,41.5793,19481.0
2023-08-22 09:35:00,43.77,43.96,43.77,43.9,22018.0,41.6268,41.8075,41.6268,41.7505,22018.0
2023-08-22 09:40:00,43.91,43.91,43.72,43.78,20852.0,41.76,41.76,41.5793,41.6363,20852.0
2023-08-22 09:45:00,43.77,43.77,43.67,43.69,23272.0,41.6268,41.6268,41.5317,41.5507,23272.0
2023-08-22 09:50:00,43.7,43.7,43.59,43.63,11673.0,41.5603,41.5603,41.4556,41.4937,11673.0
2023-08-22 09:55:00,43.63,43.68,43.61,43.66,14724.0,41.4937,41.5412,41.4747,41.5222,14724.0
2023-08-22 10:00:00,43.66,43.71,43.61,43.64,15636.0,41.5222,41.5698,41.4747,41.5032,15636.0
2023-08-22 10:05:00,43.65,43.66,43.56,43.56,16242.0,41.5127,41.5222,41.4271,41.4271,16242.0
2023-08-22 10:10:00,43.55,43.6,43.55,43.57,27933.0,41.4176,41.4651,41.4176,41.4366,27933.0
2023-08-22 10:15:00,43.56,43.6,43.54,43.57,12465.0,41.4271,41.4651,41.4081,41.4366,12465.0
2023-08-22 10:20:00,43.57,43.59,43.48,43.48,10420.0,41.4366,41.4556,41.351,41.351,10420.0
2023-08-22 10:25:00,43.48,43.5,43.44,43.47,11616.0,41.351,41.37,41.313,41.3415,11616.0
2023-08-22 10:30:00,43.48,43.48,43.37,43.4,17606.0,41.351,41.351,41.2464,41.2749,17606.0
2023-08-22 10:35:00,43.41,43.45,43.4,43.41,9405.0,41.2845,41.3225,41.2749,41.2845,9405.0
2023-08-22 10:40:00,43.41,43.42,43.35,43.37,9248.0,41.2845,41.294,41.2274,41.2464,9248.0
2023-08-22 10:45:00,43.36,43.41,43.34,43.4,13931.0,41.2369,41.2845,41.2179,41.2749,13931.0
2023-08-22 10:50:00,43.41,43.41,43.37,43.39,11672.0,41.2845,41.2845,41.2464,41.2654,11672.0
2023-08-22 10:55:00,43.39,43.4,43.32,43.34,13054.0,41.2654,41.2749,41.1989,41.2179,13054.0
2023-08-22 11:00:00,43.35,43.37,43.28,43.29,17342.0,41.2274,41.2464,41.1608,41.1703,17342.0
2023-08-22 11:05:00,43.29,43.29,43.17,43.19,24554.0,41.1703,41.1703,41.0562,41.0752,24554.0
2023-08-22 11:10:00,43.18,43.23,43.13,43.18,15297.0,41.0657,41.1133,41.0182,41.0657,15297.0
2023-08-22 11:15:00,43.17,43.23,43.16,43.21,20712.0,41.0562,41.1133,41.0467,41.0942,20712.0
2023-08-22 11:20:00,43.21,43.21,43.15,43.16,18848.0,41.0942,41.0942,41.0372,41.0467,18848.0
2023-08-22 11:25:00,43.16,43.2,43.15,43.18,18844.0,41.0467,41.0847,41.0372,41.0657,18844.0
2023-08-22 11:30:00,43.18,43.2,43.16,43.2,14940.0,41.0657,41.0847,41.0467,41.0847,14940.0
2023-08-22 11:35:00,43.2,43.24,43.17,43.17,32781.0,41.0847,41.1228,41.0562,41.0562,32781.0
2023-08-22 11:40:00,43.18,43.21,43.15,43.18,20316.0,41.0657,41.0942,41.0372,41.0657,20316.0
2023-08-22 11:45:00,43.19,43.21,43.16,43.2,13983.0,41.0752,41.0942,41.0467,41.0847,13983.0
2023-08-22 11:50:00,43.2,43.24,43.18,43.24,11207.0,41.0847,41.1228,41.0657,41.1228,11207.0
2023-08-22 11:55:00,43.26,43.28,43.17,43.19,13726.0,41.1418,41.1608,41.0562,41.0752,13726.0
2023-08-22 12:00:00,43.19,43.22,43.17,43.22,7978.0,41.0752,41.1038,41.0562,41.1038,7978.0
2023-08-22 12:05:00,43.23,43.24,43.18,43.22,9701.0,41.1133,41.1228,41.0657,41.1038,9701.0
2023-08-22 12:10:00,43.23,43.25,43.18,43.19,11957.0,41.1133,41.1323,41.0657,41.0752,11957.0
2023-08-22 12:15:00,43.19,43.21,43.15,43.21,10829.0,41.0752,41.0942,41.0372,41.0942,10829.0
2023-08-22 12:20:00,43.2,43.22,43.18,43.22,11112.0,41.0847,41.1038,41.0657,41.1038,11112.0
2023-08-22 12:25:00,43.21,43.25,43.21,43.22,15448.0,41.0942,41.1323,41.0942,41.1038,15448.0
2023-08-22 12:30:00,43.21,43.23,43.15,43.16,12060.0,41.0942,41.1133,41.0372,41.0467,12060.0
2023-08-22 12:35:00,43.17,43.21,43.16,43.21,23564.0,41.0562,41.0942,41.0467,41.0942,23564.0
2023-08-22 12:40:00,43.22,43.23,43.2,43.21,9264.0,41.1038,41.1133,41.0847,41.0942,9264.0
2023-08-22 12:45:00,43.21,43.24,43.2,43.2,12720.0,41.0942,41.1228,41.0847,41.0847,12720.0
2023-08-22 12:50:00,43.2,43.23,43.17,43.21,18421.0,41.0847,41.1133,41.0562,41.0942,18421.0
2023-08-22 12:55:00,43.21,43.21,43.16,43.16,11801.0,41.0942,41.0942,41.0467,41.0467,11801.0
2023-08-22 13:00:00,43.16,43.16,43.06,43.09,19720.0,41.0467,41.0467,40.9516,40.9801,19720.0
2023-08-22 13:05:00,43.09,43.1,43.02,43.02,18928.0,40.9801,40.9896,40.9135,40.9135,18928.0
2023-08-22 13:10:00,43.03,43.05,43.0,43.02,17249.0,40.9231,40.9421,40.8945,40.9135,17249.0
2023-08-22 13:15:00,43.01,43.05,43.0,43.04,8489.0,40.904,40.9421,40.8945,40.9326,8489.0
2023-08-22 13:20:00,43.02,43.07,43.01,43.03,9830.0,40.9135,40.9611,40.904,40.9231,9830.0
2023-08-22 13:25:00,43.03,43.06,43.02,43.03,8192.0,40.9231,40.9516,40.9135,40.9231,8192.0
2023-08-22 13:30:00,43.02,43.05,43.01,43.05,8425.0,40.9135,40.9421,40.904,40.9421,8425.0
2023-08-22 13:35:00,43.05,43.07,43.0,43.01,16929.0,40.9421,40.9611,40.8945,40.904,16929.0
2023-08-22 13:40:00,43.01,43.02,42.98,43.0,14648.0,40.904,40.9135,40.8755,40.8945,14648.0
2023-08-22 13:45:00,43.0,43.02,42.98,43.02,15692.0,40.8945,40.9135,40.8755,40.9135,15692.0
2023-08-22 13:50:00,43.01,43.05,43.0,43.05,14731.0,40.904,40.9421,40.8945,40.9421,14731.0
2023-08-22 13:55:00,43.04,43.06,43.02,43.05,7793.0,40.9326,40.9516,40.9135,40.9421,7793.0
2023-08-22 14:00:00,43.05,43.06,43.01,43.04,13216.0,40.9421,40.9516,40.904,40.9326,13216.0
2023-08-22 14:05:00,43.04,43.05,43.03,43.05,4546.0,40.9326,40.9421,40.9231,40.9421,4546.0
2023-08-22 14:10:00,43.05,43.06,43.01,43.02,10481.0,40.9421,40.9516,40.904,40.9135,10481.0
2023-08-22 14:15:00,43.03,43.06,43.02,43.02,19584.0,40.9231,40.9516,40.9135,40.9135,19584.0
2023-08-22 14:20:00,43.02,43.07,43.01,43.07,11982.0,40.9135,40.9611,40.904,40.9611,11982.0
2023-08-22 14:25:00,43.07,43.08,43.03,43.06,16690.0,40.9611,40.9706,40.9231,40.9516,16690.0
2023-08-22 14:30:00,43.07,43.11,43.07,43.11,7034.0,40.9611,40.9991,40.9611,40.9991,7034.0
2023-08-22 14:35:00,43.12,43.13,43.09,43.12,15877.0,41.0087,41.0182,40.9801,41.0087,15877.0
2023-08-22 14:40:00,43.12,43.13,43.06,43.07,19698.0,41.0087,41.0182,40.9516,40.9611,19698.0
2023-08-22 14:45:00,43.07,43.08,43.01,43.05,9653.0,40.9611,40.9706,40.904,40.9421,9653.0
2023-08-22 14:50:00,43.05,43.05,43.02,43.03,14889.0,40.9421,40.9421,40.9135,40.9231,14889.0
2023-08-22 14:55:00,43.04,43.09,43.02,43.05,18119.0,40.9326,40.9801,40.9135,40.9421,18119.0
2023-08-22 15:00:00,43.05,43.13,43.05,43.12,10045.0,40.9421,41.0182,40.9421,41.0087,10045.0
2023-08-22 15:05:00,43.13,43.16,43.12,43.14,16457.0,41.0182,41.0467,41.0087,41.0277,16457.0
2023-08-22 15:10:00,43.14,43.2,43.14,43.19,23602.0,41.0277,41.0847,41.0277,41.0752,23602.0
2023-08-22 15:15:00,43.2,43.21,43.13,43.14,18664.0,41.0847,41.0942,41.0182,41.0277,18664.0
2023-08-22 15:20:00,43.13,43.14,43.02,43.02,33369.0,41.0182,41.0277,40.9135,40.9135,33369.0
2023-08-22 15:25:00,43.02,43.04,42.95,42.96,36819.0,40.9135,40.9326,40.847,40.8565,36819.0
2023-08-22 15:30:00,42.95,42.96,42.86,42.87,51383.0,40.847,40.8565,40.7614,40.7709,51383.0
2023-08-22 15:35:00,42.87,42.88,42.82,42.83,39891.0,40.7709,40.7804,40.7233,40.7329,39891.0
2023-08-22 15:40:00,42.83,42.85,42.8,42.83,46909.0,40.7329,40.7519,40.7043,40.7329,46909.0
2023-08-22 15:45:00,42.83,42.86,42.77,42.82,154559.0,40.7329,40.7614,40.6758,40.7233,154559.0
2023-08-22 15:50:00,42.81,42.91,42.79,42.9,115657.0,40.7138,40.8089,40.6948,40.7994,115657.0
2023-08-22 15:55:00,42.9,42.96,42.81,42.81,339352.0,40.7994,40.8565,40.7138,40.7138,339352.0
2023-08-23 09:30:00,42.95,42.95,42.75,42.85,25686.0,40.847,40.847,40.6568,40.7519,25686.0
2023-08-23 09:35:00,42.85,43.07,42.85,43.01,16992.0,40.7519,40.9611,40.7519,40.904,16992.0
2023-08-23 09:40:00,43.01,43.19,43.01,43.17,17189.0,40.904,41.0752,40.904,41.0562,17189.0
2023-08-23 09:45:00,43.18,43.18,42.96,42.99,22476.0,41.0657,41.0657,40.8565,40.885,22476.0
2023-08-23 09:50:00,42.99,43.01,42.88,42.91,15574.0,40.885,40.904,40.7804,40.8089,15574.0
2023-08-23 09:55:00,42.91,43.04,42.89,43.04,14586.0,40.8089,40.9326,40.7899,40.9326,14586.0
2023-08-23 10:00:00,43.05,43.05,42.95,43.01,18508.0,40.9421,40.9421,40.847,40.904,18508.0
2023-08-23 10:05:00,43.01,43.1,43.0,43.07,14489.0,40.904,40.9896,40.8945,40.9611,14489.0
2023-08-23 10:10:00,43.06,43.07,43.03,43.07,17906.0,40.9516,40.9611,40.9231,40.9611,17906.0
2023-08-23 10:15:00,43.06,43.09,43.01,43.03,50168.0,40.9516,40.9801,40.904,40.9231,50168.0
2023-08-23 10:20:00,43.04,43.04,42.99,43.0,34203.0,40.9326,40.9326,40.885,40.8945,34203.0
2023-08-23 10:25:00,43.01,43.02,42.94,42.96,18058.0,40.904,40.9135,40.8375,40.8565,18058.0
2023-08-23 10:30:00,42.97,42.99,42.93,42.94,16311.0,40.866,40.885,40.828,40.8375,16311.0
2023-08-23 10:35:00,42.94,42.95,42.89,42.91,16352.0,40.8375,40.847,40.7899,40.8089,16352.0
2023-08-23 10:40:00,42.91,42.95,42.87,42.92,30295.0,40.8089,40.847,40.7709,40.8184,30295.0
2023-08-23 10:45:00,42.93,43.02,42.91,43.02,34905.0,40.828,40.9135,40.8089,40.9135,34905.0
2023-08-23 10:50:00,43.02,43.03,42.94,42.94,15996.0,40.9135,40.9231,40.8375,40.8375,15996.0
2023-08-23 10:55:00,42.94,43.02,42.93,43.01,40704.0,40.8375,40.9135,40.828,40.904,40704.0
2023-08-23 11:00:00,43.02,43.04,42.98,43.0,32590.0,40.9135,40.9326,40.8755,40.8945,32590.0
2023-08-23 11:05:00,43.0,43.07,43.0,43.05,15600.0,40.8945,40.9611,40.8945,40.9421,15600.0
2023-08-23 11:10:00,43.06,43.07,43.02,43.05,11605.0,40.9516,40.9611,40.9135,40.9421,11605.0
2023-08-23 11:15:00,43.05,43.05,43.0,43.02,20170.0,40.9421,40.9421,40.8945,40.9135,20170.0
2023-08-23 11:20:00,43.02,43.06,43.01,43.02,16992.0,40.9135,40.9516,40.904,40.9135,16992.0
2023-08-23 11:25:00,43.01,43.09,43.01,43.06,15378.0,40.904,40.9801,40.904,40.9516,15378.0
2023-08-23 11:30:00,43.06,43.07,43.04,43.05,14392.0,40.9516,40.9611,40.9326,40.9421,14392.0
2023-08-23 11:35:00,43.06,43.08,43.03,43.07,20905.0,40.9516,40.9706,40.9231,40.9611,20905.0
2023-08-23 11:40:00,43.07,43.08,43.05,43.07,12954.0,40.9611,40.9706,40.9421,40.9611,12954.0
2023-08-23 11:45:00,43.08,43.13,43.07,43.09,24416.0,40.9706,41.0182,40.9611,40.9801,24416.0
2023-08-23 11:50:00,43.09,43.1,43.06,43.07,13734.0,40.9801,40.9896,40.9516,40.9611,13734.0
2023-08-23 11:55:00,43.06,43.08,43.03,43.04,17720.0,40.9516,40.9706,40.9231,40.9326,17720.0
2023-08-23 12:00:00,43.04,43.04,43.02,43.03,10184.0,40.9326,40.9326,40.9135,40.9231,10184.0
2023-08-23 12:05:00,43.03,43.04,43.02,43.03,10697.0,40.9231,40.9326,40.9135,40.9231,10697.0
2023-08-23 12:10:00,43.04,43.05,43.0,43.05,8353.0,40.9326,40.9421,40.8945,40.9421,8353.0
2023-08-23 12:15:00,43.05,43.07,43.0,43.05,227832.0,40.9421,40.9611,40.8945,40.9421,227832.0
2023-08-23 12:20:00,43.05,43.1,43.05,43.08,39479.0,40.9421,40.9896,40.9421,40.9706,39479.0
2023-08-23 12:25:00,43.08,43.13,43.05,43.09,28707.0,40.9706,41.0182,40.9421,40.9801,28707.0
2023-08-23 12:30:00,43.09,43.1,43.06,43.09,12889.0,40.9801,40.9896,40.9516,40.9801,12889.0
2023-08-23 12:35:00,43.09,43.1,43.06,43.09,13615.0,40.9801,40.9896,40.9516,40.9801,13615.0
2023-08-23 12:40:00,43.09,43.12,43.09,43.11,21478.0,40.9801,41.0087,40.9801,40.9991,21478.0
2023-08-23 12:45:00,43.11,43.12,43.07,43.09,21706.0,40.9991,41.0087,40.9611,40.9801,21706.0
2023-08-23 12:50:00,43.08,43.1,43.08,43.09,11801.0,40.9706,40.9896,40.9706,40.9801,11801.0
2023-08-23 12:55:00,43.09,43.15,43.08,43.14,33320.0,40.9801,41.0372,40.9706,41.0277,33320.0
2023-08-23 13:00:00,43.15,43.24,43.14,43.23,49423.0,41.0372,41.1228,41.0277,41.1133,49423.0
2023-08-23 13:05:00,43.23,43.25,43.21,43.22,29207.0,41.1133,41.1323,41.0942,41.1038,29207.0
2023-08-23 13:10:00,43.23,43.27,43.21,43.26,20549.0,41.1133,41.1513,41.0942,41.1418,20549.0
2023-08-23 13:15:00,43.26,43.3,43.23,43.3,35641.0,41.1418,41.1798,41.1133,41.1798,35641.0
2023-08-23 13:20:00,43.3,43.34,43.29,43.34,10712.0,41.1798,41.2179,41.1703,41.2179,10712.0
2023-08-23 13:25:00,43.34,43.4,43.33,43.39,18744.0,41.2179,41.2749,41.2084,41.2654,18744.0
2023-08-23 13:30:00,43.4,43.41,43.36,43.38,14483.0,41.2749,41.2845,41.2369,41.2559,14483.0
2023-08-23 13:35:00,43.38,43.38,43.33,43.34,17292.0,41.2559,41.2559,41.2084,41.2179,17292.0
2023-08-23 13:40:00,43.35,43.37,43.33,43.37,16267.0,41.2274,41.2464,41.2084,41.2464,16267.0
2023-08-23 13:45:00,43.37,43.41,43.36,43.41,17236.0,41.2464,41.2845,41.2369,41.2845,17236.0
2023-08-23 13:50:00,43.41,43.43,43.39,43.41,21295.0,41.2845,41.3035,41.2654,41.2845,21295.0
2023-08-23 13:55:00,43.42,43.46,43.42,43.46,35105.0,41.294,41.332,41.294,41.332,35105.0
2023-08-23 14:00:00,43.46,43.46,43.42,43.43,19938.0,41.332,41.332,41.294,41.3035,19938.0
2023-08-23 14:05:00,43.43,43.43,43.36,43.37,18025.0,41.3035,41.3035,41.2369,41.2464,18025.0
2023-08-23 14:10:00,43.37,43.43,43.37,43.4,21103.0,41.2464,41.3035,41.2464,41.2749,21103.0
2023-08-23 14:15:00,43.39,43.4,43.35,43.38,12624.0,41.2654,41.2749,41.2274,41.2559,12624.0
2023-08-23 14:20:00,43.38,43.39,43.33,43.39,18712.0,41.2559,41.2654,41.2084,41.2654,18712.0
2023-08-23 14:25:00,43.39,43.43,43.38,43.4,17005.0,41.2654,41.3035,41.2559,41.2749,17005.0
2023-08-23 14:30:00,43.4,43.4,43.36,43.37,11696.0,41.2749,41.2749,41.2369,41.2464,11696.0
2023-08-23 14:35:00,43.36,43.37,43.34,43.36,13176.0,41.2369,41.2464,41.2179,41.2369,13176.0
2023-08-23 14:40:00,43.35,43.37,43.34,43.36,8555.0,41.2274,41.2464,41.2179,41.2369,8555.0
2023-08-23 14:45:00,43.35,43.38,43.34,43.37,8391.0,41.2274,41.2559,41.2179,41.2464,8391.0
2023-08-23 14:50:00,43.38,43.39,43.36,43.37,17285.0,41.2559,41.2654,41.2369,41.2464,17285.0
2023-08-23 14:55:00,43.37,43.37,43.32,43.33,12249.0,41.2464,41.2464,41.1989,41.2084,12249.0
2023-08-23 15:00:00,43.33,43.35,43.28,43.34,17901.0,41.2084,41.2274,41.1608,41.2179,17901.0
2023-08-23 15:05:00,43.34,43.37,43.33,43.33,14018.0,41.2179,41.2464,41.2084,41.2084,14018.0
2023-08-23 15:10:00,43.33,43.35,43.32,43.34,12514.0,41.2084,41.2274,41.1989,41.2179,12514.0
2023-08-23 15:15:00,43.34,43.35,43.32,43.34,18588.0,41.2179,41.2274,41.1989,41.2179,18588.0
2023-08-23 15:20:00,43.34,43.34,43.32,43.34,16363.0,41.2179,41.2179,41.1989,41.2179,16363.0
2023-08-23 15:25:00,43.34,43.41,43.33,43.4,24174.0,41.2179,41.2845,41.2084,41.2749,24174.0
2023-08-23 15:30:00,43.4,43.43,43.38,43.41,26804.0,41.2749,41.3035,41.2559,41.2845,26804.0
2023-08-23 15:35:00,43.41,43.45,43.39,43.43,29821.0,41.2845,41.3225,41.2654,41.3035,29821.0
2023-08-23 15:40:00,43.44,43.58,43.43,43.58,40841.0,41.313,41.4461,41.3035,41.4461,40841.0
2023-08-23 15:45:00,43.58,43.59,43.53,43.55,62754.0,41.4461,41.4556,41.3986,41.4176,62754.0
2023-08-23 15:50:00,43.55,43.56,43.51,43.54,90559.0,41.4176,41.4271,41.3796,41.4081,90559.0
2023-08-23 15:55:00,43.54,43.55,43.48,43.54,225947.0,41.4081,41.4176,41.351,41.4081,225947.0
2023-08-24 09:30:00,43.37,43.74,43.37,43.68,23342.0,41.2464,41.5983,41.2464,41.5412,23342.0
2023-08-24 09:35:00,43.66,43.84,43.66,43.78,14011.0,41.5222,41.6934,41.5222,41.6363,14011.0
2023-08-24 09:40:00,43.77,43.84,43.72,43.84,35387.0,41.6268,41.6934,41.5793,41.6934,35387.0
2023-08-24 09:45:00,43.83,44.01,43.82,44.01,54695.0,41.6839,41.8551,41.6744,41.8551,54695.0
2023-08-24 09:50:00,44.01,44.19,43.98,44.18,45541.0,41.8551,42.0263,41.8265,42.0168,45541.0
2023-08-24 09:55:00,44.18,44.33,44.15,44.32,25959.0,42.0168,42.1594,41.9882,42.1499,25959.0
2023-08-24 10:00:00,44.32,44.36,44.21,44.23,9524.0,42.1499,42.1879,42.0453,42.0643,9524.0
2023-08-24 10:05:00,44.23,44.29,44.16,44.17,31868.0,42.0643,42.1214,41.9977,42.0072,31868.0
2023-08-24 10:10:00,44.16,44.16,44.02,44.04,12153.0,41.9977,41.9977,41.8646,41.8836,12153.0
2023-08-24 10:15:00,44.03,44.07,44.01,44.06,12387.0,41.8741,41.9121,41.8551,41.9026,12387.0
2023-08-24 10:20:00,44.07,44.09,44.01,44.01,31945.0,41.9121,41.9312,41.8551,41.8551,31945.0
2023-08-24 10:25:00,44.0,44.04,43.96,44.0,34871.0,41.8456,41.8836,41.8075,41.8456,34871.0
2023-08-24 10:30:00,43.99,44.01,43.93,44.01,27640.0,41.8361,41.8551,41.779,41.8551,27640.0
2023-08-24 10:35:00,44.01,44.1,43.99,44.09,19150.0,41.8551,41.9407,41.8361,41.9312,19150.0
2023-08-24 10:40:00,44.09,44.11,43.99,44.03,50422.0,41.9312,41.9502,41.8361,41.8741,50422.0
2023-08-24 10:45:00,44.04,44.05,43.92,43.95,28866.0,41.8836,41.8931,41.7695,41.798,28866.0
2023-08-24 10:50:00,43.95,43.95,43.86,43.93,33181.0,41.798,41.798,41.7124,41.779,33181.0
2023-08-24 10:55:00,43.93,43.94,43.83,43.84,15960.0,41.779,41.7885,41.6839,41.6934,15960.0
2023-08-24 11:00:00,43.83,43.83,43.76,43.8,20754.0,41.6839,41.6839,41.6173,41.6554,20754.0
2023-08-24 11:05:00,43.8,43.82,43.77,43.78,13357.0,41.6554,41.6744,41.6268,41.6363,13357.0
2023-08-24 11:10:00,43.78,43.81,43.73,43.77,11626.0,41.6363,41.6649,41.5888,41.6268,11626.0
2023-08-24 11:15:00,43.77,43.78,43.72,43.74,13920.0,41.6268,41.6363,41.5793,41.5983,13920.0
2023-08-24 11:20:00,43.73,43.77,43.71,43.72,12423.0,41.5888,41.6268,41.5698,41.5793,12423.0
2023-08-24 11:25:00,43.73,43.73,43.68,43.72,16579.0,41.5888,41.5888,41.5412,41.5793,16579.0
2023-08-24 11:30:00,43.72,43.72,43.64,43.64,9592.0,41.5793,41.5793,41.5032,41.5032,9592.0
2023-08-24 11:35:00,43.64,43.66,43.61,43.63,14966.0,41.5032,41.5222,41.4747,41.4937,14966.0
2023-08-24 11:40:00,43.63,43.65,43.61,43.62,22696.0,41.4937,41.5127,41.4747,41.4842,22696.0
2023-08-24 11:45:00,43.61,43.61,43.56,43.59,11584.0,41.4747,41.4747,41.4271,41.4556,11584.0
2023-08-24 11:50:00,43.59,43.63,43.58,43.6,10596.0,41.4556,41.4937,41.4461,41.4651,10596.0
2023-08-24 11:55:00,43.6,43.61,43.51,43.52,11793.0,41.4651,41.4747,41.3796,41.3891,11793.0
2023-08-24 12:00:00,43.51,43.56,43.51,43.54,14149.0,41.3796,41.4271,41.3796,41.4081,14149.0
2023-08-24 12:05:00,43.54,43.6,43.54,43.55,17468.0,41.4081,41.4651,41.4081,41.4176,17468.0
2023-08-24 12:10:00,43.55,43.59,43.54,43.59,21642.0,41.4176,41.4556,41.4081,41.4556,21642.0
2023-08-24 12:15:00,43.59,43.62,43.53,43.55,12287.0,41.4556,41.4842,41.3986,41.4176,12287.0
2023-08-24 12:20:00,43.55,43.62,43.54,43.61,21922.0,41.4176,41.4842,41.4081,41.4747,21922.0
2023-08-24 12:25:00,43.61,43.64,43.54,43.55,19593.0,41.4747,41.5032,41.4081,41.4176,19593.0
2023-08-24 12:30:00,43.54,43.59,43.53,43.57,11974.0,41.4081,41.4556,41.3986,41.4366,11974.0
2023-08-24 12:35:00,43.54,43.55,43.51,43.52,32746.0,41.4081,41.4176,41.3796,41.3891,32746.0
2023-08-24 12:40:00,43.52,43.58,43.52,43.55,26097.0,41.3891,41.4461,41.3891,41.4176,26097.0
2023-08-24 12:45:00,43.56,43.56,43.52,43.54,12503.0,41.4271,41.4271,41.3891,41.4081,12503.0
2023-08-24 12:50:00,43.55,43.58,43.53,43.54,22952.0,41.4176,41.4461,41.3986,41.4081,22952.0
2023-08-24 12:55:00,43.53,43.54,43.49,43.5,12973.0,41.3986,41.4081,41.3605,41.37,12973.0
2023-08-24 13:00:00,43.5,43.52,43.46,43.47,9775.0,41.37,41.3891,41.332,41.3415,9775.0
2023-08-24 13:05:00,43.47,43.5,43.46,43.48,14846.0,41.3415,41.37,41.332,41.351,14846.0
2023-08-24 13:10:00,43.48,43.51,43.45,43.48,11533.0,41.351,41.3796,41.3225,41.351,11533.0
2023-08-24 13:15:00,43.48,43.49,43.45,43.46,10514.0,41.351,41.3605,41.3225,41.332,10514.0
2023-08-24 13:20:00,43.46,43.46,43.43,43.44,5003.0,41.332,41.332,41.3035,41.313,5003.0
2023-08-24 13:25:00,43.43,43.44,43.4,43.43,8019.0,41.3035,41.313,41.2749,41.3035,8019.0
2023-08-24 13:30:00,43.43,43.48,43.42,43.43,28261.0,41.3035,41.351,41.294,41.3035,28261.0
2023-08-24 13:35:00,43.43,43.47,43.4,43.47,35379.0,41.3035,41.3415,41.2749,41.3415,35379.0
2023-08-24 13:40:00,43.47,43.52,43.46,43.48,28666.0,41.3415,41.3891,41.332,41.351,28666.0
2023-08-24 13:45:00,43.48,43.5,43.48,43.5,8426.0,41.351,41.37,41.351,41.37,8426.0
2023-08-24 13:50:00,43.49,43.51,43.48,43.49,8522.0,41.3605,41.3796,41.351,41.3605,8522.0
2023-08-24 13:55:00,43.49,43.55,43.49,43.54,15824.0,41.3605,41.4176,41.3605,41.4081,15824.0
2023-08-24 14:00:00,43.54,43.57,43.53,43.55,12958.0,41.4081,41.4366,41.3986,41.4176,12958.0
2023-08-24 14:05:00,43.54,43.55,43.51,43.55,6990.0,41.4081,41.4176,41.3796,41.4176,6990.0
2023-08-24 14:10:00,43.54,43.55,43.53,43.54,11422.0,41.4081,41.4176,41.3986,41.4081,11422.0
2023-08-24 14:15:00,43.54,43.54,43.48,43.49,10518.0,41.4081,41.4081,41.351,41.3605,10518.0
2023-08-24 14:20:00,43.5,43.55,43.5,43.54,22470.0,41.37,41.4176,41.37,41.4081,22470.0
2023-08-24 14:25:00,43.54,43.54,43.51,43.52,17136.0,41.4081,41.4081,41.3796,41.3891,17136.0
2023-08-24 14:30:00,43.53,43.54,43.49,43.51,10897.0,41.3986,41.4081,41.3605,41.3796,10897.0
2023-08-24 14:35:00,43.51,43.51,43.46,43.48,15112.0,41.3796,41.3796,41.332,41.351,15112.0
2023-08-24 14:40:00,43.48,43.49,43.45,43.48,15913.0,41.351,41.3605,41.3225,41.351,15913.0
2023-08-24 14:45:00,43.49,43.56,43.47,43.54,10606.0,41.3605,41.4271,41.3415,41.4081,10606.0
2023-08-24 14:50:00,43.54,43.57,43.54,43.56,22351.0,41.4081,41.4366,41.4081,41.4271,22351.0
2023-08-24 14:55:00,43.55,43.58,43.53,43.58,12121.0,41.4176,41.4461,41.3986,41.4461,12121.0
2023-08-24 15:00:00,43.58,43.62,43.56,43.59,18003.0,41.4461,41.4842,41.4271,41.4556,18003.0
2023-08-24 15:05:00,43.59,43.64,43.59,43.64,19460.0,41.4556,41.5032,41.4556,41.5032,19460.0
2023-08-24 15:10:00,43.63,43.69,43.61,43.68,29601.0,41.4937,41.5507,41.4747,41.5412,29601.0
2023-08-24 15:15:00,43.68,43.7,43.67,43.7,19016.0,41.5412,41.5603,41.5317,41.5603,19016.0
2023-08-24 15:20:00,43.7,43.74,43.69,43.72,30112.0,41.5603,41.5983,41.5507,41.5793,30112.0
2023-08-24 15:25:00,43.72,43.73,43.69,43.72,27613.0,41.5793,41.5888,41.5507,41.5793,27613.0
2023-08-24 15:30:00,43.72,43.75,43.71,43.75,33943.0,41.5793,41.6078,41.5698,41.6078,33943.0
2023-08-24 15:35:00,43.75,43.75,43.68,43.72,86018.0,41.6078,41.6078,41.5412,41.5793,86018.0
2023-08-24 15:40:00,43.72,43.78,43.72,43.77,68912.0,41.5793,41.6363,41.5793,41.6268,68912.0
2023-08-24 15:45:00,43.77,43.77,43.67,43.72,70996.0,41.6268,41.6268,41.5317,41.5793,70996.0
2023-08-24 15:50:00,43.71,43.75,43.63,43.64,134052.0,41.5698,41.6078,41.4937,41.5032,134052.0
2023-08-24 15:55:00,43.64,43.68,43.57,43.57,369765.0,41.5032,41.5412,41.4366,41.4366,369765.0
2023-08-25 09:30:00,43.69,44.0,43.69,43.89,34317.0,41.5507,41.8456,41.5507,41.7409,34317.0
2023-08-25 09:35:00,43.89,43.9,43.73,43.81,29886.0,41.7409,41.7505,41.5888,41.6649,29886.0
2023-08-25 09:40:00,43.82,43.83,43.63,43.63,33152.0,41.6744,41.6839,41.4937,41.4937,33152.0
2023-08-25 09:45:00,43.64,43.67,43.56,43.57,14531.0,41.5032,41.5317,41.4271,41.4366,14531.0
2023-08-25 09:50:00,43.57,43.57,43.39,43.39,20050.0,41.4366,41.4366,41.2654,41.2654,20050.0
2023-08-25 09:55:00,43.39,43.45,43.35,43.45,17157.0,41.2654,41.3225,41.2274,41.3225,17157.0
2023-08-25 10:00:00,43.46,43.6,43.41,43.5,41523.0,41.332,41.4651,41.2845,41.37,41523.0
2023-08-25 10:05:00,43.5,43.55,43.4,43.48,24265.0,41.37,41.4176,41.2749,41.351,24265.0
2023-08-25 10:10:00,43.49,43.63,43.49,43.63,33378.0,41.3605,41.4937,41.3605,41.4937,33378.0
2023-08-25 10:15:00,43.63,43.8,43.58,43.58,52162.0,41.4937,41.6554,41.4461,41.4461,52162.0
2023-08-25 10:20:00,43.59,43.61,43.42,43.42,21417.0,41.4556,41.4747,41.294,41.294,21417.0
2023-08-25 10:25:00,43.4,43.47,43.38,43.42,27192.0,41.2749,41.3415,41.2559,41.294,27192.0
2023-08-25 10:30:00,43.41,43.41,43.31,43.34,26391.0,41.2845,41.2845,41.1893,41.2179,26391.0
2023-08-25 10:35:00,43.35,43.41,43.29,43.37,27863.0,41.2274,41.2845,41.1703,41.2464,27863.0
2023-08-25 10:40:00,43.39,43.45,43.37,43.44,37065.0,41.2654,41.3225,41.2464,41.313,37065.0
2023-08-25 10:45:00,43.44,43.49,43.36,43.49,43935.0,41.313,41.3605,41.2369,41.3605,43935.0
2023-08-25 10:50:00,43.49,43.53,43.42,43.45,22720.0,41.3605,41.3986,41.294,41.3225,22720.0
2023-08-25 10:55:00,43.45,43.45,43.37,43.42,20587.0,41.3225,41.3225,41.2464,41.294,20587.0
2023-08-25 11:00:00,43.42,43.48,43.41,43.48,25615.0,41.294,41.351,41.2845,41.351,25615.0
2023-08-25 11:05:00,43.48,43.65,43.47,43.61,40133.0,41.351,41.5127,41.3415,41.4747,40133.0
2023-08-25 11:10:00,43.6,43.67,43.57,43.59,26275.0,41.4651,41.5317,41.4366,41.4556,26275.0
2023-08-25 11:15:00,43.59,43.6,43.48,43.54,19826.0,41.4556,41.4651,41.351,41.4081,19826.0
2023-08-25 11:20:00,43.54,43.57,43.48,43.56,25436.0,41.4081,41.4366,41.351,41.4271,25436.0
2023-08-25 11:25:00,43.57,43.69,43.55,43.68,22358.0,41.4366,41.5507,41.4176,41.5412,22358.0
2023-08-25 11:30:00,43.68,43.68,43.6,43.61,19652.0,41.5412,41.5412,41.4651,41.4747,19652.0
2023-08-25 11:35:00,43.61,43.67,43.6,43.63,30941.0,41.4747,41.5317,41.4651,41.4937,30941.0
2023-08-25 11:40:00,43.63,43.63,43.55,43.61,25875.0,41.4937,41.4937,41.4176,41.4747,25875.0
2023-08-25 11:45:00,43.6,43.6,43.53,43.57,15947.0,41.4651,41.4651,41.3986,41.4366,15947.0
2023-08-25 11:50:00,43.56,43.63,43.53,43.62,20885.0,41.4271,41.4937,41.3986,41.4842,20885.0
2023-08-25 11:55:00,43.62,43.63,43.51,43.55,15573.0,41.4842,41.4937,41.3796,41.4176,15573.0
2023-08-25 12:00:00,43.55,43.62,43.55,43.59,15622.0,41.4176,41.4842,41.4176,41.4556,15622.0
2023-08-25 12:05:00,43.6,43.62,43.57,43.59,13334.0,41.4651,41.4842,41.4366,41.4556,13334.0
2023-08-25 12:10:00,43.59,43.59,43.55,43.59,22498.0,41.4556,41.4556,41.4176,41.4556,22498.0
2023-08-25 12:15:00,43.59,43.6,43.53,43.59,11942.0,41.4556,41.4651,41.3986,41.4556,11942.0
2023-08-25 12:20:00,43.59,43.7,43.57,43.69,19133.0,41.4556,41.5603,41.4366,41.5507,19133.0
2023-08-25 12:25:00,43.69,43.73,43.67,43.73,15813.0,41.5507,41.5888,41.5317,41.5888,15813.0
2023-08-25 12:30:00,43.72,43.78,43.71,43.73,15069.0,41.5793,41.6363,41.5698,41.5888,15069.0
2023-08-25 12:35:00,43.73,43.79,43.73,43.79,10296.0,41.5888,41.6458,41.5888,41.6458,10296.0
2023-08-25 12:40:00,43.78,43.8,43.71,43.72,17916.0,41.6363,41.6554,41.5698,41.5793,17916.0
2023-08-25 12:45:00,43.72,43.76,43.71,43.73,11624.0,41.5793,41.6173,41.5698,41.5888,11624.0
2023-08-25 12:50:00,43.74,43.76,43.69,43.71,11678.0,41.5983,41.6173,41.5507,41.5698,11678.0
2023-08-25 12:55:00,43.7,43.77,43.69,43.76,6312.0,41.5603,41.6268,41.5507,41.6173,6312.0
2023-08-25 13:00:00,43.77,43.77,43.73,43.73,16177.0,41.6268,41.6268,41.5888,41.5888,16177.0
2023-08-25 13:05:00,43.72,43.74,43.69,43.71,10708.0,41.5793,41.5983,41.5507,41.5698,10708.0
2023-08-25 13:10:00,43.7,43.78,43.7,43.77,10824.0,41.5603,41.6363,41.5603,41.6268,10824.0
2023-08-25 13:15:00,43.78,43.79,43.7,43.72,15020.0,41.6363,41.6458,41.5603,41.5793,15020.0
2023-08-25 13:20:00,43.73,43.73,43.64,43.65,7848.0,41.5888,41.5888,41.5032,41.5127,7848.0
2023-08-25 13:25:00,43.65,43.68,43.63,43.68,8970.0,41.5127,41.5412,41.4937,41.5412,8970.0
2023-08-25 13:30:00,43.68,43.68,43.58,43.58,16155.0,41.5412,41.5412,41.4461,41.4461,16155.0
2023-08-25 13:35:00,43.59,43.63,43.56,43.58,11256.0,41.4556,41.4937,41.4271,41.4461,11256.0
2023-08-25 13:40:00,43.58,43.64,43.58,43.64,6669.0,41.4461,41.5032,41.4461,41.5032,6669.0
2023-08-25 13:45:00,43.63,43.63,43.55,43.59,8517.0,41.4937,41.4937,41.4176,41.4556,8517.0
2023-08-25 13:50:00,43.59,43.66,43.58,43.66,8657.0,41.4556,41.5222,41.4461,41.5222,8657.0
2023-08-25 13:55:00,43.66,43.69,43.64,43.69,8718.0,41.5222,41.5507,41.5032,41.5507,8718.0
2023-08-25 14:00:00,43.68,43.7,43.66,43.68,11710.0,41.5412,41.5603,41.5222,41.5412,11710.0
2023-08-25 14:05:00,43.68,43.7,43.65,43.66,12580.0,41.5412,41.5603,41.5127,41.5222,12580.0
2023-08-25 14:10:00,43.67,43.68,43.65,43.67,14025.0,41.5317,41.5412,41.5127,41.5317,14025.0
2023-08-25 14:15:00,43.67,43.74,43.63,43.73,15853.0,41.5317,41.5983,41.4937,41.5888,15853.0
2023-08-25 14:20:00,43.73,43.77,43.73,43.74,11876.0,41.5888,41.6268,41.5888,41.5983,11876.0
2023-08-25 14:25:00,43.75,43.8,43.74,43.8,9091.0,41.6078,41.6554,41.5983,41.6554,9091.0
2023-08-25 14:30:00,43.8,43.86,43.79,43.82,12859.0,41.6554,41.7124,41.6458,41.6744,12859.0
2023-08-25 14:35:00,43.82,43.87,43.8,43.82,12387.0,41.6744,41.7219,41.6554,41.6744,12387.0
2023-08-25 14:40:00,43.83,43.84,43.79,43.79,8927.0,41.6839,41.6934,41.6458,41.6458,8927.0
2023-08-25 14:45:00,43.79,43.82,43.77,43.81,12983.0,41.6458,41.6744,41.6268,41.6649,12983.0
2023-08-25 14:50:00,43.8,43.83,43.79,43.8,14303.0,41.6554,41.6839,41.6458,41.6554,14303.0
2023-08-25 14:55:00,43.81,43.81,43.75,43.79,54475.0,41.6649,41.6649,41.6078,41.6458,54475.0
2023-08-25 15:00:00,43.79,43.83,43.73,43.77,37053.0,41.6458,41.6839,41.5888,41.6268,37053.0
2023-08-25 15:05:00,43.77,43.8,43.73,43.8,17642.0,41.6268,41.6554,41.5888,41.6554,17642.0
2023-08-25 15:10:00,43.79,43.8,43.76,43.77,16952.0,41.6458,41.6554,41.6173,41.6268,16952.0
2023-08-25 15:15:00,43.77,43.81,43.77,43.78,19391.0,41.6268,41.6649,41.6268,41.6363,19391.0
2023-08-25 15:20:00,43.79,43.87,43.78,43.87,40889.0,41.6458,41.7219,41.6363,41.7219,40889.0
2023-08-25 15:25:00,43.87,43.87,43.83,43.86,23265.0,41.7219,41.7219,41.6839,41.7124,23265.0
2023-08-25 15:30:00,43.86,43.88,43.82,43.86,23826.0,41.7124,41.7314,41.6744,41.7124,23826.0
2023-08-25 15:35:00,43.86,43.86,43.81,43.85,27217.0,41.7124,41.7124,41.6649,41.7029,27217.0
2023-08-25 15:40:00,43.84,43.86,43.8,43.86,23013.0,41.6934,41.7124,41.6554,41.7124,23013.0
2023-08-25 15:45:00,43.85,43.88,43.78,43.79,52544.0,41.7029,41.7314,41.6363,41.6458,52544.0
2023-08-25 15:50:00,43.78,43.78,43.69,43.72,64111.0,41.6363,41.6363,41.5507,41.5793,64111.0
2023-08-25 15:55:00,43.73,43.76,43.71,43.75,157821.0,41.5888,41.6173,41.5698,41.6078,157821.0
2023-08-28 09:30:00,43.98,44.13,43.96,44.02,19819.0,41.8265,41.9692,41.8075,41.8646,19819.0
2023-08-28 09:35:00,44.01,44.23,43.98,44.21,12727.0,41.8551,42.0643,41.8265,42.0453,12727.0
2023-08-28 09:40:00,44.21,44.39,44.19,44.32,19244.0,42.0453,42.2165,42.0263,42.1499,19244.0
2023-08-28 09:45:00,44.35,44.38,44.31,44.35,16411.0,42.1784,42.207,42.1404,42.1784,16411.0
2023-08-28 09:50:00,44.35,44.46,44.32,44.46,24545.0,42.1784,42.283,42.1499,42.283,24545.0
2023-08-28 09:55:00,44.45,44.52,44.43,44.51,21679.0,42.2735,42.3401,42.2545,42.3306,21679.0
2023-08-28 10:00:00,44.5,44.52,44.39,44.43,28271.0,42.3211,42.3401,42.2165,42.2545,28271.0
2023-08-28 10:05:00,44.43,44.47,44.38,44.45,17344.0,42.2545,42.2926,42.207,42.2735,17344.0
2023-08-28 10:10:00,44.46,44.53,44.45,44.52,19175.0,42.283,42.3496,42.2735,42.3401,19175.0
2023-08-28 10:15:00,44.52,44.52,44.43,44.48,12491.0,42.3401,42.3401,42.2545,42.3021,12491.0
2023-08-28 10:20:00,44.49,44.5,44.45,44.49,13763.0,42.3116,42.3211,42.2735,42.3116,13763.0
2023-08-28 10:25:00,44.49,44.54,44.49,44.54,26839.0,42.3116,42.3591,42.3116,42.3591,26839.0
2023-08-28 10:30:00,44.55,44.58,44.49,44.52,14226.0,42.3686,42.3972,42.3116,42.3401,14226.0
2023-08-28 10:35:00,44.53,44.56,44.51,44.54,10954.0,42.3496,42.3781,42.3306,42.3591,10954.0
2023-08-28 10:40:00,44.55,44.55,44.5,44.52,8266.0,42.3686,42.3686,42.3211,42.3401,8266.0
2023-08-28 10:45:00,44.52,44.52,44.48,44.49,16745.0,42.3401,42.3401,42.3021,42.3116,16745.0
2023-08-28 10:50:00,44.49,44.51,44.36,44.38,16719.0,42.3116,42.3306,42.1879,42.207,16719.0
2023-08-28 10:55:00,44.39,44.45,44.34,44.43,15647.0,42.2165,42.2735,42.1689,42.2545,15647.0
2023-08-28 11:00:00,44.43,44.43,44.29,44.34,9398.0,42.2545,42.2545,42.1214,42.1689,9398.0
2023-08-28 11:05:00,44.34,44.35,44.3,44.3,7601.0,42.1689,42.1784,42.1309,42.1309,7601.0
2023-08-28 11:10:00,44.32,44.33,44.28,44.29,6976.0,42.1499,42.1594,42.1119,42.1214,6976.0
2023-08-28 11:15:00,44.29,44.29,44.25,44.28,8106.0,42.1214,42.1214,42.0833,42.1119,8106.0
2023-08-28 11:20:00,44.28,44.37,44.28,44.37,19717.0,42.1119,42.1974,42.1119,42.1974,19717.0
2023-08-28 11:25:00,44.36,44.38,44.29,44.3,16961.0,42.1879,42.207,42.1214,42.1309,16961.0
2023-08-28 11:30:00,44.3,44.33,44.27,44.28,17871.0,42.1309,42.1594,42.1023,42.1119,17871.0
2023-08-28 11:35:00,44.28,44.36,44.28,44.34,9439.0,42.1119,42.1879,42.1119,42.1689,9439.0
2023-08-28 11:40:00,44.34,44.34,44.27,44.28,11903.0,42.1689,42.1689,42.1023,42.1119,11903.0
2023-08-28 11:45:00,44.27,44.29,44.25,44.27,6420.0,42.1023,42.1214,42.0833,42.1023,6420.0
2023-08-28 11:50:00,44.26,44.29,44.24,44.27,10808.0,42.0928,42.1214,42.0738,42.1023,10808.0
2023-08-28 11:55:00,44.27,44.32,44.26,44.3,10523.0,42.1023,42.1499,42.0928,42.1309,10523.0
2023-08-28 12:00:00,44.3,44.32,44.28,44.32,7585.0,42.1309,42.1499,42.1119,42.1499,7585.0
2023-08-28 12:05:00,44.31,44.31,44.28,44.3,7611.0,42.1404,42.1404,42.1119,42.1309,7611.0
2023-08-28 12:10:00,44.29,44.42,44.28,44.41,13210.0,42.1214,42.245,42.1119,42.2355,13210.0
2023-08-28 12:15:00,44.4,44.42,44.32,44.32,11243.0,42.226,42.245,42.1499,42.1499,11243.0
2023-08-28 12:20:00,44.32,44.34,44.28,44.34,18965.0,42.1499,42.1689,42.1119,42.1689,18965.0
2023-08-28 12:25:00,44.33,44.34,44.31,44.32,11067.0,42.1594,42.1689,42.1404,42.1499,11067.0
2023-08-28 12:30:00,44.31,44.31,44.26,44.27,8179.0,42.1404,42.1404,42.0928,42.1023,8179.0
2023-08-28 12:35:00,44.27,44.28,44.25,44.27,5233.0,42.1023,42.1119,42.0833,42.1023,5233.0
2023-08-28 12:40:00,44.27,44.33,44.26,44.33,11822.0,42.1023,42.1594,42.0928,42.1594,11822.0
2023-08-28 12:45:00,44.33,44.34,44.31,44.31,7560.0,42.1594,42.1689,42.1404,42.1404,7560.0
2023-08-28 12:50:00,44.32,44.37,44.32,44.36,11137.0,42.1499,42.1974,42.1499,42.1879,11137.0
2023-08-28 12:55:00,44.36,44.4,44.36,44.4,11211.0,42.1879,42.226,42.1879,42.226,11211.0
2023-08-28 13:00:00,44.4,44.41,44.37,44.38,8006.0,42.226,42.2355,42.1974,42.207,8006.0
2023-08-28 13:05:00,44.37,44.41,44.36,44.38,27392.0,42.1974,42.2355,42.1879,42.207,27392.0
2023-08-28 13:10:00,44.37,44.38,44.34,44.34,6803.0,42.1974,42.207,42.1689,42.1689,6803.0
2023-08-28 13:15:00,44.34,44.34,44.31,44.34,14272.0,42.1689,42.1689,42.1404,42.1689,14272.0
2023-08-28 13:20:00,44.34,44.4,44.33,44.39,7399.0,42.1689,42.226,42.1594,42.2165,7399.0
2023-08-28 13:25:00,44.38,44.38,44.36,44.37,4800.0,42.207,42.207,42.1879,42.1974,4800.0
2023-08-28 13:30:00,44.37,44.39,44.34,44.35,13269.0,42.1974,42.2165,42.1689,42.1784,13269.0
2023-08-28 13:35:00,44.34,44.38,44.34,44.36,9415.0,42.1689,42.207,42.1689,42.1879,9415.0
2023-08-28 13:40:00,44.37,44.39,44.36,44.38,6369.0,42.1974,42.2165,42.1879,42.207,6369.0
2023-08-28 13:45:00,44.38,44.4,44.34,44.35,7402.0,42.207,42.226,42.1689,42.1784,7402.0
2023-08-28 13:50:00,44.36,44.38,44.27,44.27,10097.0,42.1879,42.207,42.1023,42.1023,10097.0
2023-08-28 13:55:00,44.27,44.28,44.23,44.27,13001.0,42.1023,42.1119,42.0643,42.1023,13001.0
2023-08-28 14:00:00,44.27,44.27,44.22,44.23,12045.0,42.1023,42.1023,42.0548,42.0643,12045.0
2023-08-28 14:05:00,44.25,44.26,44.22,44.23,6821.0,42.0833,42.0928,42.0548,42.0643,6821.0
2023-08-28 14:10:00,44.23,44.24,44.2,44.21,4670.0,42.0643,42.0738,42.0358,42.0453,4670.0
2023-08-28 14:15:00,44.22,44.22,44.19,44.2,7385.0,42.0548,42.0548,42.0263,42.0358,7385.0
2023-08-28 14:20:00,44.21,44.23,44.19,44.19,3905.0,42.0453,42.0643,42.0263,42.0263,3905.0
2023-08-28 14:25:00,44.19,44.21,44.16,44.17,8731.0,42.0263,42.0453,41.9977,42.0072,8731.0
2023-08-28 14:30:00,44.17,44.19,44.15,44.18,8287.0,42.0072,42.0263,41.9882,42.0168,8287.0
2023-08-28 14:35:00,44.17,44.23,44.17,44.17,13727.0,42.0072,42.0643,42.0072,42.0072,13727.0
2023-08-28 14:40:00,44.18,44.21,44.18,44.21,6728.0,42.0168,42.0453,42.0168,42.0453,6728.0
2023-08-28 14:45:00,44.21,44.22,44.19,44.2,6002.0,42.0453,42.0548,42.0263,42.0358,6002.0
2023-08-28 14:50:00,44.21,44.25,44.21,44.25,11971.0,42.0453,42.0833,42.0453,42.0833,11971.0
2023-08-28 14:55:00,44.25,44.26,44.21,44.23,9518.0,42.0833,42.0928,42.0453,42.0643,9518.0
2023-08-28 15:00:00,44.24,44.27,44.23,44.24,8909.0,42.0738,42.1023,42.0643,42.0738,8909.0
2023-08-28 15:05:00,44.25,44.27,44.23,44.27,10732.0,42.0833,42.1023,42.0643,42.1023,10732.0
2023-08-28 15:10:00,44.26,44.27,44.23,44.24,11542.0,42.0928,42.1023,42.0643,42.0738,11542.0
2023-08-28 15:15:00,44.24,44.28,44.23,44.27,15262.0,42.0738,42.1119,42.0643,42.1023,15262.0
2023-08-28 15:20:00,44.27,44.28,44.23,44.26,17086.0,42.1023,42.1119,42.0643,42.0928,17086.0
2023-08-28 15:25:00,44.25,44.27,44.22,44.26,19699.0,42.0833,42.1023,42.0548,42.0928,19699.0
2023-08-28 15:30:00,44.26,44.27,44.23,44.26,16814.0,42.0928,42.1023,42.0643,42.0928,16814.0
2023-08-28 15:35:00,44.26,44.28,44.23,44.25,25175.0,42.0928,42.1119,42.0643,42.0833,25175.0
2023-08-28 15:40:00,44.24,44.28,44.22,44.27,23936.0,42.0738,42.1119,42.0548,42.1023,23936.0
2023-08-28 15:45:00,44.27,44.38,44.26,44.31,59169.0,42.1023,42.207,42.0928,42.1404,59169.0
2023-08-28 15:50:00,44.3,44.33,44.25,44.29,55887.0,42.1309,42.1594,42.0833,42.1214,55887.0
2023-08-28 15:55:00,44.3,44.32,44.24,44.25,230318.0,42.1309,42.1499,42.0738,42.0833,230318.0
2023-08-29 09:30:00,44.37,44.37,44.11,44.13,37690.0,42.1974,42.1974,41.9502,41.9692,37690.0
2023-08-29 09:35:00,44.13,44.29,44.08,44.26,24750.0,41.9692,42.1214,41.9216,42.0928,24750.0
2023-08-29 09:40:00,44.25,44.43,44.25,44.39,43748.0,42.0833,42.2545,42.0833,42.2165,43748.0
2023-08-29 09:45:00,44.4,44.4,44.27,44.29,16210.0,42.226,42.226,42.1023,42.1214,16210.0
2023-08-29 09:50:00,44.29,44.3,44.21,44.23,22780.0,42.1214,42.1309,42.0453,42.0643,22780.0
2023-08-29 09:55:00,44.24,44.29,44.19,44.29,18836.0,42.0738,42.1214,42.0263,42.1214,18836.0
2023-08-29 10:00:00,44.3,44.33,44.17,44.2,42707.0,42.1309,42.1594,42.0072,42.0358,42707.0
2023-08-29 10:05:00,44.2,44.21,44.14,44.21,27253.0,42.0358,42.0453,41.9787,42.0453,27253.0
2023-08-29 10:10:00,44.21,44.27,44.15,44.26,31283.0,42.0453,42.1023,41.9882,42.0928,31283.0
2023-08-29 10:15:00,44.26,44.33,44.25,44.27,27331.0,42.0928,42.1594,42.0833,42.1023,27331.0
2023-08-29 10:20:00,44.27,44.28,44.24,44.25,16971.0,42.1023,42.1119,42.0738,42.0833,16971.0
2023-08-29 10:25:00,44.25,44.25,44.21,44.23,21382.0,42.0833,42.0833,42.0453,42.0643,21382.0
2023-08-29 10:30:00,44.23,44.31,44.22,44.26,28879.0,42.0643,42.1404,42.0548,42.0928,28879.0
2023-08-29 10:35:00,44.26,44.29,44.19,44.21,22814.0,42.0928,42.1214,42.0263,42.0453,22814.0
2023-08-29 10:40:00,44.22,44.23,44.15,44.16,15856.0,42.0548,42.0643,41.9882,41.9977,15856.0
2023-08-29 10:45:00,44.16,44.2,44.12,44.19,21039.0,41.9977,42.0358,41.9597,42.0263,21039.0
2023-08-29 10:50:00,44.19,44.23,44.1,44.1,14384.0,42.0263,42.0643,41.9407,41.9407,14384.0
2023-08-29 10:55:00,44.1,44.12,44.07,44.1,13942.0,41.9407,41.9597,41.9121,41.9407,13942.0
2023-08-29 11:00:00,44.11,44.11,44.04,44.09,9260.0,41.9502,41.9502,41.8836,41.9312,9260.0
2023-08-29 11:05:00,44.1,44.18,44.1,44.18,17099.0,41.9407,42.0168,41.9407,42.0168,17099.0
2023-08-29 11:10:00,44.18,44.23,44.13,44.23,14113.0,42.0168,42.0643,41.9692,42.0643,14113.0
2023-08-29 11:15:00,44.23,44.26,44.21,44.21,25195.0,42.0643,42.0928,42.0453,42.0453,25195.0
2023-08-29 11:20:00,44.22,44.29,44.21,44.27,17639.0,42.0548,42.1214,42.0453,42.1023,17639.0
2023-08-29 11:25:00,44.27,44.3,44.26,44.3,19607.0,42.1023,42.1309,42.0928,42.1309,19607.0
2023-08-29 11:30:00,44.3,44.33,44.26,44.33,21985.0,42.1309,42.1594,42.0928,42.1594,21985.0
2023-08-29 11:35:00,44.33,44.35,44.3,44.35,10376.0,42.1594,42.1784,42.1309,42.1784,10376.0
2023-08-29 11:40:00,44.36,44.42,44.33,44.42,8555.0,42.1879,42.245,42.1594,42.245,8555.0
2023-08-29 11:45:00,44.41,44.42,44.36,44.37,23581.0,42.2355,42.245,42.1879,42.1974,23581.0
2023-08-29 11:50:00,44.38,44.44,44.38,44.41,9082.0,42.207,42.264,42.207,42.2355,9082.0
2023-08-29 11:55:00,44.41,44.45,44.39,44.44,10371.0,42.2355,42.2735,42.2165,42.264,10371.0
2023-08-29 12:00:00,44.45,44.5,44.43,44.5,12743.0,42.2735,42.3211,42.2545,42.3211,12743.0
2023-08-29 12:05:00,44.5,44.5,44.43,44.44,9418.0,42.3211,42.3211,42.2545,42.264,9418.0
2023-08-29 12:10:00,44.44,44.47,44.43,44.46,23540.0,42.264,42.2926,42.2545,42.283,23540.0
2023-08-29 12:15:00,44.45,44.54,44.45,44.54,28010.0,42.2735,42.3591,42.2735,42.3591,28010.0
2023-08-29 12:20:00,44.55,44.59,44.53,44.59,17908.0,42.3686,42.4067,42.3496,42.4067,17908.0
2023-08-29 12:25:00,44.59,44.59,44.55,44.57,12130.0,42.4067,42.4067,42.3686,42.3877,12130.0
2023-08-29 12:30:00,44.57,44.57,44.51,44.55,12695.0,42.3877,42.3877,42.3306,42.3686,12695.0
2023-08-29 12:35:00,44.55,44.56,44.5,44.53,15944.0,42.3686,42.3781,42.3211,42.3496,15944.0
2023-08-29 12:40:00,44.54,44.54,44.43,44.45,22427.0,42.3591,42.3591,42.2545,42.2735,22427.0
2023-08-29 12:45:00,44.44,44.44,44.4,44.41,16015.0,42.264,42.264,42.226,42.2355,16015.0
2023-08-29 12:50:00,44.41,44.44,44.39,44.41,11139.0,42.2355,42.264,42.2165,42.2355,11139.0
2023-08-29 12:55:00,44.42,44.45,44.41,44.45,18182.0,42.245,42.2735,42.2355,42.2735,18182.0
2023-08-29 13:00:00,44.45,44.47,44.43,44.47,10070.0,42.2735,42.2926,42.2545,42.2926,10070.0
2023-08-29 13:05:00,44.47,44.47,44.44,44.46,5072.0,42.2926,42.2926,42.264,42.283,5072.0
2023-08-29 13:10:00,44.46,44.49,44.43,44.48,7933.0,42.283,42.3116,42.2545,42.3021,7933.0
2023-08-29 13:15:00,44.49,44.5,44.46,44.47,6071.0,42.3116,42.3211,42.283,42.2926,6071.0
2023-08-29 13:20:00,44.48,44.52,44.46,44.52,6151.0,42.3021,42.3401,42.283,42.3401,6151.0
2023-08-29 13:25:00,44.52,44.55,44.52,44.53,7036.0,42.3401,42.3686,42.3401,42.3496,7036.0
2023-08-29 13:30:00,44.54,44.54,44.47,44.48,8450.0,42.3591,42.3591,42.2926,42.3021,8450.0
2023-08-29 13:35:00,44.48,44.51,44.44,44.48,45603.0,42.3021,42.3306,42.264,42.3021,45603.0
2023-08-29 13:40:00,44.48,44.5,44.44,44.44,41041.0,42.3021,42.3211,42.264,42.264,41041.0
2023-08-29 13:45:00,44.45,44.48,44.45,44.48,12070.0,42.2735,42.3021,42.2735,42.3021,12070.0
2023-08-29 13:50:00,44.47,44.48,44.42,44.45,26351.0,42.2926,42.3021,42.245,42.2735,26351.0
2023-08-29 13:55:00,44.44,44.44,44.37,44.38,15641.0,42.264,42.264,42.1974,42.207,15641.0
2023-08-29 14:00:00,44.37,44.38,44.35,44.38,15594.0,42.1974,42.207,42.1784,42.207,15594.0
2023-08-29 14:05:00,44.39,44.4,44.37,44.4,9554.0,42.2165,42.226,42.1974,42.226,9554.0
2023-08-29 14:10:00,44.41,44.42,44.32,44.33,21712.0,42.2355,42.245,42.1499,42.1594,21712.0
2023-08-29 14:15:00,44.33,44.33,44.29,44.3,10042.0,42.1594,42.1594,42.1214,42.1309,10042.0
2023-08-29 14:20:00,44.31,44.35,44.3,44.3,16512.0,42.1404,42.1784,42.1309,42.1309,16512.0
2023-08-29 14:25:00,44.3,44.33,44.26,44.3,14832.0,42.1309,42.1594,42.0928,42.1309,14832.0
2023-08-29 14:30:00,44.3,44.3,44.25,44.29,16683.0,42.1309,42.1309,42.0833,42.1214,16683.0
2023-08-29 14:35:00,44.3,44.33,44.29,44.3,11746.0,42.1309,42.1594,42.1214,42.1309,11746.0
2023-08-29 14:40:00,44.3,44.34,44.29,44.34,7849.0,42.1309,42.1689,42.1214,42.1689,7849.0
2023-08-29 14:45:00,44.34,44.35,44.29,44.32,11576.0,42.1689,42.1784,42.1214,42.1499,11576.0
2023-08-29 14:50:00,44.32,44.32,44.3,44.32,23094.0,42.1499,42.1499,42.1309,42.1499,23094.0
2023-08-29 14:55:00,44.32,44.33,44.29,44.3,12164.0,42.1499,42.1594,42.1214,42.1309,12164.0
2023-08-29 15:00:00,44.3,44.31,44.26,44.3,14922.0,42.1309,42.1404,42.0928,42.1309,14922.0
2023-08-29 15:05:00,44.3,44.3,44.25,44.26,20264.0,42.1309,42.1309,42.0833,42.0928,20264.0
2023-08-29 15:10:00,44.26,44.27,44.22,44.25,14105.0,42.0928,42.1023,42.0548,42.0833,14105.0
2023-08-29 15:15:00,44.26,44.33,44.25,44.33,13712.0,42.0928,42.1594,42.0833,42.1594,13712.0
2023-08-29 15:20:00,44.33,44.37,44.3,44.34,22562.0,42.1594,42.1974,42.1309,42.1689,22562.0
2023-08-29 15:25:00,44.34,44.35,44.29,44.33,19849.0,42.1689,42.1784,42.1214,42.1594,19849.0
2023-08-29 15:30:00,44.34,44.35,44.29,44.3,28188.0,42.1689,42.1784,42.1214,42.1309,28188.0
2023-08-29 15:35:00,44.3,44.31,44.26,44.27,16526.0,42.1309,42.1404,42.0928,42.1023,16526.0
2023-08-29 15:40:00,44.27,44.33,44.26,44.33,31663.0,42.1023,42.1594,42.0928,42.1594,31663.0
2023-08-29 15:45:00,44.33,44.4,44.32,44.36,32245.0,42.1594,42.226,42.1499,42.1879,32245.0
2023-08-29 15:50:00,44.37,44.38,44.3,44.34,71912.0,42.1974,42.207,42.1309,42.1689,71912.0
2023-08-29 15:55:00,44.34,44.37,44.31,44.34,170298.0,42.1689,42.1974,42.1404,42.1689,170298.0
2023-08-30 09:30:00,44.39,44.57,44.39,44.47,44121.0,42.2165,42.3877,42.2165,42.2926,44121.0
2023-08-30 09:35:00,44.51,44.61,44.46,44.58,35020.0,42.3306,42.4257,42.283,42.3972,35020.0
2023-08-30 09:40:00,44.58,44.61,44.54,44.58,22582.0,42.3972,42.4257,42.3591,42.3972,22582.0
2023-08-30 09:45:00,44.58,44.71,44.57,44.71,23855.0,42.3972,42.5208,42.3877,42.5208,23855.0
2023-08-30 09:50:00,44.72,44.73,44.64,44.65,19447.0,42.5303,42.5398,42.4542,42.4637,19447.0
2023-08-30 09:55:00,44.66,44.75,44.66,44.73,18853.0,42.4732,42.5588,42.4732,42.5398,18853.0
2023-08-30 10:00:00,44.73,44.75,44.6,44.61,36452.0,42.5398,42.5588,42.4162,42.4257,36452.0
2023-08-30 10:05:00,44.62,44.65,44.54,44.57,20644.0,42.4352,42.4637,42.3591,42.3877,20644.0
2023-08-30 10:10:00,44.56,44.57,44.51,44.55,16508.0,42.3781,42.3877,42.3306,42.3686,16508.0
2023-08-30 10:15:00,44.54,44.54,44.44,44.45,17908.0,42.3591,42.3591,42.264,42.2735,17908.0
2023-08-30 10:20:00,44.46,44.47,44.37,44.39,15716.0,42.283,42.2926,42.1974,42.2165,15716.0
2023-08-30 10:25:00,44.4,44.4,44.27,44.27,25279.0,42.226,42.226,42.1023,42.1023,25279.0
2023-08-30 10:30:00,44.28,44.42,44.28,44.41,17005.0,42.1119,42.245,42.1119,42.2355,17005.0
2023-08-30 10:35:00,44.41,44.41,44.31,44.33,12130.0,42.2355,42.2355,42.1404,42.1594,12130.0
2023-08-30 10:40:00,44.34,44.37,44.3,44.32,15007.0,42.1689,42.1974,42.1309,42.1499,15007.0
2023-08-30 10:45:00,44.32,44.37,44.32,44.33,10796.0,42.1499,42.1974,42.1499,42.1594,10796.0
2023-08-30 10:50:00,44.33,44.4,44.32,44.4,17455.0,42.1594,42.226,42.1499,42.226,17455.0
2023-08-30 10:55:00,44.4,44.44,44.37,44.38,31378.0,42.226,42.264,42.1974,42.207,31378.0
2023-08-30 11:00:00,44.37,44.42,44.37,44.41,14112.0,42.1974,42.245,42.1974,42.2355,14112.0
2023-08-30 11:05:00,44.41,44.43,44.35,44.36,8477.0,42.2355,42.2545,42.1784,42.1879,8477.0
2023-08-30 11:10:00,44.36,44.38,44.36,44.37,6732.0,42.1879,42.207,42.1879,42.1974,6732.0
2023-08-30 11:15:00,44.38,44.38,44.34,44.37,7760.0,42.207,42.207,42.1689,42.1974,7760.0
2023-08-30 11:20:00,44.38,44.44,44.37,44.43,14705.0,42.207,42.264,42.1974,42.2545,14705.0
2023-08-30 11:25:00,44.43,44.46,44.42,44.46,11723.0,42.2545,42.283,42.245,42.283,11723.0
2023-08-30 11:30:00,44.45,44.46,44.44,44.45,9791.0,42.2735,42.283,42.264,42.2735,9791.0
2023-08-30 11:35:00,44.45,44.51,44.43,44.48,18455.0,42.2735,42.3306,42.2545,42.3021,18455.0
2023-08-30 11:40:00,44.49,44.53,44.48,44.52,15167.0,42.3116,42.3496,42.3021,42.3401,15167.0
2023-08-30 11:45:00,44.53,44.55,44.44,44.44,21849.0,42.3496,42.3686,42.264,42.264,21849.0
2023-08-30 11:50:00,44.44,44.47,44.43,44.47,11693.0,42.264,42.2926,42.2545,42.2926,11693.0
2023-08-30 11:55:00,44.47,44.51,44.47,44.49,13611.0,42.2926,42.3306,42.2926,42.3116,13611.0
2023-08-30 12:00:00,44.48,44.5,44.46,44.5,7562.0,42.3021,42.3211,42.283,42.3211,7562.0
2023-08-30 12:05:00,44.5,44.53,44.48,44.48,12798.0,42.3211,42.3496,42.3021,42.3021,12798.0
2023-08-30 12:10:00,44.48,44.51,44.46,44.51,4601.0,42.3021,42.3306,42.283,42.3306,4601.0
2023-08-30 12:15:00,44.51,44.55,44.5,44.54,15737.0,42.3306,42.3686,42.3211,42.3591,15737.0
2023-08-30 12:20:00,44.54,44.55,44.52,44.54,5871.0,42.3591,42.3686,42.3401,42.3591,5871.0
2023-08-30 12:25:00,44.55,44.58,44.53,44.58,15570.0,42.3686,42.3972,42.3496,42.3972,15570.0
2023-08-30 12:30:00,44.57,44.59,44.54,44.59,10745.0,42.3877,42.4067,42.3591,42.4067,10745.0
2023-08-30 12:35:00,44.59,44.6,44.53,44.55,13777.0,42.4067,42.4162,42.3496,42.3686,13777.0
2023-08-30 12:40:00,44.55,44.57,44.54,44.55,9928.0,42.3686,42.3877,42.3591,42.3686,9928.0
2023-08-30 12:45:00,44.54,44.58,44.54,44.56,14608.0,42.3591,42.3972,42.3591,42.3781,14608.0
2023-08-30 12:50:00,44.56,44.57,44.53,44.54,7525.0,42.3781,42.3877,42.3496,42.3591,7525.0
2023-08-30 12:55:00,44.55,44.58,44.54,44.57,8979.0,42.3686,42.3972,42.3591,42.3877,8979.0
2023-08-30 13:00:00,44.58,44.59,44.56,44.59,9710.0,42.3972,42.4067,42.3781,42.4067,9710.0
2023-08-30 13:05:00,44.58,44.59,44.54,44.55,17217.0,42.3972,42.4067,42.3591,42.3686,17217.0
2023-08-30 13:10:00,44.55,44.58,44.55,44.57,5282.0,42.3686,42.3972,42.3686,42.3877,5282.0
2023-08-30 13:15:00,44.56,44.57,44.54,44.55,14896.0,42.3781,42.3877,42.3591,42.3686,14896.0
2023-08-30 13:20:00,44.55,44.61,44.55,44.59,19507.0,42.3686,42.4257,42.3686,42.4067,19507.0
2023-08-30 13:25:00,44.59,44.62,44.56,44.57,10214.0,42.4067,42.4352,42.3781,42.3877,10214.0
2023-08-30 13:30:00,44.57,44.64,44.57,44.61,12056.0,42.3877,42.4542,42.3877,42.4257,12056.0
2023-08-30 13:35:00,44.62,44.63,44.6,44.62,9015.0,42.4352,42.4447,42.4162,42.4352,9015.0
2023-08-30 13:40:00,44.62,44.62,44.58,44.58,11828.0,42.4352,42.4352,42.3972,42.3972,11828.0
2023-08-30 13:45:00,44.59,44.59,44.54,44.57,17666.0,42.4067,42.4067,42.3591,42.3877,17666.0
2023-08-30 13:50:00,44.57,44.57,44.53,44.57,15056.0,42.3877,42.3877,42.3496,42.3877,15056.0
2023-08-30 13:55:00,44.57,44.59,44.54,44.59,19828.0,42.3877,42.4067,42.3591,42.4067,19828.0
2023-08-30 14:00:00,44.59,44.59,44.52,44.53,22617.0,42.4067,42.4067,42.3401,42.3496,22617.0
2023-08-30 14:05:00,44.53,44.53,44.46,44.47,14794.0,42.3496,42.3496,42.283,42.2926,14794.0
2023-08-30 14:10:00,44.46,44.49,44.44,44.49,12833.0,42.283,42.3116,42.264,42.3116,12833.0
2023-08-30 14:15:00,44.48,44.53,44.47,44.48,9691.0,42.3021,42.3496,42.2926,42.3021,9691.0
2023-08-30 14:20:00,44.48,44.5,44.47,44.5,7907.0,42.3021,42.3211,42.2926,42.3211,7907.0
2023-08-30 14:25:00,44.49,44.5,44.45,44.47,12667.0,42.3116,42.3211,42.2735,42.2926,12667.0
2023-08-30 14:30:00,44.47,44.49,44.46,44.47,10837.0,42.2926,42.3116,42.283,42.2926,10837.0
2023-08-30 14:35:00,44.47,44.47,44.44,44.46,7082.0,42.2926,42.2926,42.264,42.283,7082.0
2023-08-30 14:40:00,44.46,44.51,44.45,44.48,13223.0,42.283,42.3306,42.2735,42.3021,13223.0
2023-08-30 14:45:00,44.48,44.5,44.47,44.47,10995.0,42.3021,42.3211,42.2926,42.2926,10995.0
2023-08-30 14:50:00,44.48,44.49,44.43,44.44,19782.0,42.3021,42.3116,42.2545,42.264,19782.0
2023-08-30 14:55:00,44.44,44.46,44.42,44.46,30132.0,42.264,42.283,42.245,42.283,30132.0
2023-08-30 15:00:00,44.46,44.5,44.45,44.5,26408.0,42.283,42.3211,42.2735,42.3211,26408.0
2023-08-30 15:05:00,44.5,44.51,44.47,44.5,17129.0,42.3211,42.3306,42.2926,42.3211,17129.0
2023-08-30 15:10:00,44.5,44.52,44.48,44.5,32722.0,42.3211,42.3401,42.3021,42.3211,32722.0
2023-08-30 15:15:00,44.5,44.51,44.46,44.5,18596.0,42.3211,42.3306,42.283,42.3211,18596.0
2023-08-30 15:20:00,44.51,44.51,44.48,44.51,11669.0,42.3306,42.3306,42.3021,42.3306,11669.0
2023-08-30 15:25:00,44.51,44.53,44.48,44.52,39503.0,42.3306,42.3496,42.3021,42.3401,39503.0
2023-08-30 15:30:00,44.52,44.56,44.51,44.53,22546.0,42.3401,42.3781,42.3306,42.3496,22546.0
2023-08-30 15:35:00,44.53,44.54,44.5,44.54,30232.0,42.3496,42.3591,42.3211,42.3591,30232.0
2023-08-30 15:40:00,44.53,44.6,44.52,44.59,46765.0,42.3496,42.4162,42.3401,42.4067,46765.0
2023-08-30 15:45:00,44.59,44.6,44.52,44.53,50525.0,42.4067,42.4162,42.3401,42.3496,50525.0
2023-08-30 15:50:00,44.53,44.53,44.46,44.49,59341.0,42.3496,42.3496,42.283,42.3116,59341.0
2023-08-30 15:55:00,44.48,44.52,44.48,44.5,162430.0,42.3021,42.3401,42.3021,42.3211,162430.0
2023-08-31 09:30:00,44.67,44.74,44.52,44.74,29900.0,42.4828,42.5493,42.3401,42.5493,29900.0
2023-08-31 09:35:00,44.73,44.87,44.7,44.73,19987.0,42.5398,42.673,42.5113,42.5398,19987.0
2023-08-31 09:40:00,44.73,44.78,44.61,44.63,14857.0,42.5398,42.5874,42.4257,42.4447,14857.0
2023-08-31 09:45:00,44.63,44.71,44.56,44.64,18544.0,42.4447,42.5208,42.3781,42.4542,18544.0
2023-08-31 09:50:00,44.64,44.76,44.63,44.74,18837.0,42.4542,42.5684,42.4447,42.5493,18837.0
2023-08-31 09:55:00,44.73,44.75,44.7,44.75,11798.0,42.5398,42.5588,42.5113,42.5588,11798.0
2023-08-31 10:00:00,44.74,44.76,44.66,44.76,14276.0,42.5493,42.5684,42.4732,42.5684,14276.0
2023-08-31 10:05:00,44.76,44.77,44.71,44.74,14500.0,42.5684,42.5779,42.5208,42.5493,14500.0
2023-08-31 10:10:00,44.74,44.74,44.67,44.69,14260.0,42.5493,42.5493,42.4828,42.5018,14260.0
2023-08-31 10:15:00,44.68,44.69,44.66,44.68,8181.0,42.4923,42.5018,42.4732,42.4923,8181.0
2023-08-31 10:20:00,44.68,44.72,44.67,44.7,11214.0,42.4923,42.5303,42.4828,42.5113,11214.0
2023-08-31 10:25:00,44.71,44.71,44.66,44.71,8461.0,42.5208,42.5208,42.4732,42.5208,8461.0
2023-08-31 10:30:00,44.71,44.72,44.63,44.66,12427.0,42.5208,42.5303,42.4447,42.4732,12427.0
2023-08-31 10:35:00,44.66,44.68,44.62,44.64,5427.0,42.4732,42.4923,42.4352,42.4542,5427.0
2023-08-31 10:40:00,44.65,44.66,44.59,44.62,7919.0,42.4637,42.4732,42.4067,42.4352,7919.0
2023-08-31 10:45:00,44.61,44.62,44.58,44.59,9488.0,42.4257,42.4352,42.3972,42.4067,9488.0
2023-08-31 10:50:00,44.59,44.63,44.55,44.62,16641.0,42.4067,42.4447,42.3686,42.4352,16641.0
2023-08-31 10:55:00,44.62,44.64,44.59,44.62,9105.0,42.4352,42.4542,42.4067,42.4352,9105.0
2023-08-31 11:00:00,44.63,44.63,44.57,44.59,7356.0,42.4447,42.4447,42.3877,42.4067,7356.0
2023-08-31 11:05:00,44.58,44.58,44.52,44.54,6444.0,42.3972,42.3972,42.3401,42.3591,6444.0
2023-08-31 11:10:00,44.55,44.57,44.53,44.55,5755.0,42.3686,42.3877,42.3496,42.3686,5755.0
2023-08-31 11:15:00,44.55,44.56,44.52,44.52,7881.0,42.3686,42.3781,42.3401,42.3401,7881.0
2023-08-31 11:20:00,44.52,44.54,44.51,44.54,6644.0,42.3401,42.3591,42.3306,42.3591,6644.0
2023-08-31 11:25:00,44.54,44.59,44.53,44.58,8706.0,42.3591,42.4067,42.3496,42.3972,8706.0
2023-08-31 11:30:00,44.57,44.58,44.42,44.43,21432.0,42.3877,42.3972,42.245,42.2545,21432.0
2023-08-31 11:35:00,44.43,44.49,44.42,44.48,14279.0,42.2545,42.3116,42.245,42.3021,14279.0
2023-08-31 11:40:00,44.48,44.52,44.45,44.47,14181.0,42.3021,42.3401,42.2735,42.2926,14181.0
2023-08-31 11:45:00,44.47,44.53,44.45,44.52,15448.0,42.2926,42.3496,42.2735,42.3401,15448.0
2023-08-31 11:50:00,44.52,44.55,44.5,44.55,7396.0,42.3401,42.3686,42.3211,42.3686,7396.0
2023-08-31 11:55:00,44.54,44.54,44.5,44.53,8097.0,42.3591,42.3591,42.3211,42.3496,8097.0
2023-08-31 12:00:00,44.52,44.52,44.49,44.51,9080.0,42.3401,42.3401,42.3116,42.3306,9080.0
2023-08-31 12:05:00,44.51,44.54,44.51,44.54,10175.0,42.3306,42.3591,42.3306,42.3591,10175.0
2023-08-31 12:10:00,44.54,44.57,44.54,44.55,9195.0,42.3591,42.3877,42.3591,42.3686,9195.0
2023-08-31 12:15:00,44.55,44.57,44.51,44.55,10131.0,42.3686,42.3877,42.3306,42.3686,10131.0
2023-08-31 12:20:00,44.55,44.57,44.53,44.57,11465.0,42.3686,42.3877,42.3496,42.3877,11465.0
2023-08-31 12:25:00,44.56,44.57,44.55,44.57,8536.0,42.3781,42.3877,42.3686,42.3877,8536.0
2023-08-31 12:30:00,44.57,44.57,44.5,44.51,12336.0,42.3877,42.3877,42.3211,42.3306,12336.0
2023-08-31 12:35:00,44.51,44.53,44.49,44.51,14786.0,42.3306,42.3496,42.3116,42.3306,14786.0
2023-08-31 12:40:00,44.51,44.51,44.49,44.5,13799.0,42.3306,42.3306,42.3116,42.3211,13799.0
2023-08-31 12:45:00,44.5,44.5,44.47,44.48,14308.0,42.3211,42.3211,42.2926,42.3021,14308.0
2023-08-31 12:50:00,44.49,44.5,44.46,44.49,13885.0,42.3116,42.3211,42.283,42.3116,13885.0
2023-08-31 12:55:00,44.49,44.52,44.49,44.51,14594.0,42.3116,42.3401,42.3116,42.3306,14594.0
2023-08-31 13:00:00,44.51,44.53,44.5,44.52,9709.0,42.3306,42.3496,42.3211,42.3401,9709.0
2023-08-31 13:05:00,44.52,44.54,44.49,44.54,11757.0,42.3401,42.3591,42.3116,42.3591,11757.0
2023-08-31 13:10:00,44.54,44.58,44.53,44.58,7838.0,42.3591,42.3972,42.3496,42.3972,7838.0
2023-08-31 13:15:00,44.58,44.61,44.57,44.61,9536.0,42.3972,42.4257,42.3877,42.4257,9536.0
2023-08-31 13:20:00,44.61,44.62,44.6,44.62,14503.0,42.4257,42.4352,42.4162,42.4352,14503.0
2023-08-31 13:25:00,44.62,44.69,44.6,44.69,42258.0,42.4352,42.5018,42.4162,42.5018,42258.0
2023-08-31 13:30:00,44.7,44.72,44.68,44.69,26534.0,42.5113,42.5303,42.4923,42.5018,26534.0
2023-08-31 13:35:00,44.68,44.69,44.66,44.66,28705.0,42.4923,42.5018,42.4732,42.4732,28705.0
2023-08-31 13:40:00,44.66,44.68,44.64,44.66,23097.0,42.4732,42.4923,42.4542,42.4732,23097.0
2023-08-31 13:45:00,44.66,44.71,44.66,44.7,19481.0,42.4732,42.5208,42.4732,42.5113,19481.0
2023-08-31 13:50:00,44.7,44.7,44.68,44.69,19671.0,42.5113,42.5113,42.4923,42.5018,19671.0
2023-08-31 13:55:00,44.69,44.7,44.66,44.7,18933.0,42.5018,42.5113,42.4732,42.5113,18933.0
2023-08-31 14:00:00,44.71,44.71,44.62,44.63,23203.0,42.5208,42.5208,42.4352,42.4447,23203.0
2023-08-31 14:05:00,44.62,44.68,44.62,44.65,16355.0,42.4352,42.4923,42.4352,42.4637,16355.0
2023-08-31 14:10:00,44.65,44.71,44.64,44.71,13016.0,42.4637,42.5208,42.4542,42.5208,13016.0
2023-08-31 14:15:00,44.71,44.76,44.69,44.73,25412.0,42.5208,42.5684,42.5018,42.5398,25412.0
2023-08-31 14:20:00,44.72,44.74,44.71,44.73,15658.0,42.5303,42.5493,42.5208,42.5398,15658.0
2023-08-31 14:25:00,44.73,44.74,44.7,44.73,21608.0,42.5398,42.5493,42.5113,42.5398,21608.0
2023-08-31 14:30:00,44.73,44.74,44.69,44.7,24206.0,42.5398,42.5493,42.5018,42.5113,24206.0
2023-08-31 14:35:00,44.7,44.72,44.66,44.7,21785.0,42.5113,42.5303,42.4732,42.5113,21785.0
2023-08-31 14:40:00,44.7,44.71,44.61,44.63,22012.0,42.5113,42.5208,42.4257,42.4447,22012.0
2023-08-31 14:45:00,44.63,44.65,44.61,44.64,17543.0,42.4447,42.4637,42.4257,42.4542,17543.0
2023-08-31 14:50:00,44.64,44.64,44.58,44.6,18947.0,42.4542,42.4542,42.3972,42.4162,18947.0
2023-08-31 14:55:00,44.61,44.61,44.56,44.58,27727.0,42.4257,42.4257,42.3781,42.3972,27727.0
2023-08-31 15:00:00,44.58,44.6,44.56,44.58,20346.0,42.3972,42.4162,42.3781,42.3972,20346.0
2023-08-31 15:05:00,44.58,44.61,44.57,44.59,22689.0,42.3972,42.4257,42.3877,42.4067,22689.0
2023-08-31 15:10:00,44.59,44.62,44.58,44.59,32400.0,42.4067,42.4352,42.3972,42.4067,32400.0
2023-08-31 15:15:00,44.58,44.61,44.56,44.59,31238.0,42.3972,42.4257,42.3781,42.4067,31238.0
2023-08-31 15:20:00,44.59,44.62,44.57,44.58,28680.0,42.4067,42.4352,42.3877,42.3972,28680.0
2023-08-31 15:25:00,44.58,44.61,44.57,44.61,34963.0,42.3972,42.4257,42.3877,42.4257,34963.0
2023-08-31 15:30:00,44.61,44.65,44.58,44.65,113425.0,42.4257,42.4637,42.3972,42.4637,113425.0
2023-08-31 15:35:00,44.64,44.74,44.63,44.73,113526.0,42.4542,42.5493,42.4447,42.5398,113526.0
2023-08-31 15:40:00,44.73,44.79,44.73,44.78,53210.0,42.5398,42.5969,42.5398,42.5874,53210.0
2023-08-31 15:45:00,44.78,44.85,44.77,44.8,101304.0,42.5874,42.6539,42.5779,42.6064,101304.0
2023-08-31 15:50:00,44.8,44.82,44.72,44.79,128125.0,42.6064,42.6254,42.5303,42.5969,128125.0
2023-08-31 15:55:00,44.8,44.91,44.78,44.87,394589.0,42.6064,42.711,42.5874,42.673,394589.0
2023-09-01 09:30:00,45.25,45.47,45.07,45.4,76931.0,43.0344,43.2436,42.8632,43.177,76931.0
2023-09-01 09:35:00,45.41,45.56,45.34,45.53,43615.0,43.1865,43.3292,43.12,43.3006,43615.0
2023-09-01 09:40:00,45.51,45.54,45.36,45.51,26892.0,43.2816,43.3102,43.139,43.2816,26892.0
2023-09-01 09:45:00,45.52,45.59,45.46,45.48,45427.0,43.2911,43.3577,43.2341,43.2531,45427.0
2023-09-01 09:50:00,45.49,45.61,45.48,45.58,39629.0,43.2626,43.3767,43.2531,43.3482,39629.0
2023-09-01 09:55:00,45.59,45.63,45.53,45.62,39647.0,43.3577,43.3958,43.3006,43.3862,39647.0
2023-09-01 10:00:00,45.62,45.66,45.53,45.66,45363.0,43.3862,43.4243,43.3006,43.4243,45363.0
2023-09-01 10:05:00,45.65,45.76,45.63,45.75,53390.0,43.4148,43.5194,43.3958,43.5099,53390.0
2023-09-01 10:10:00,45.75,45.75,45.63,45.64,30177.0,43.5099,43.5099,43.3958,43.4053,30177.0
2023-09-01 10:15:00,45.63,45.67,45.6,45.64,45778.0,43.3958,43.4338,43.3672,43.4053,45778.0
2023-09-01 10:20:00,45.64,45.72,45.62,45.69,52168.0,43.4053,43.4813,43.3862,43.4528,52168.0
2023-09-01 10:25:00,45.68,45.69,45.54,45.62,65569.0,43.4433,43.4528,43.3102,43.3862,65569.0
2023-09-01 10:30:00,45.61,45.65,45.53,45.59,83847.0,43.3767,43.4148,43.3006,43.3577,83847.0
2023-09-01 10:35:00,45.59,45.65,45.4,45.62,430164.0,43.3577,43.4148,43.177,43.3862,430164.0
2023-09-01 10:40:00,45.62,45.65,45.58,45.65,57534.0,43.3862,43.4148,43.3482,43.4148,57534.0
2023-09-01 10:45:00,45.65,45.7,45.57,45.66,54776.0,43.4148,43.4623,43.3387,43.4243,54776.0
2023-09-01 10:50:00,45.66,45.7,45.61,45.65,42341.0,43.4243,43.4623,43.3767,43.4148,42341.0
2023-09-01 10:55:00,45.65,45.66,45.49,45.51,68086.0,43.4148,43.4243,43.2626,43.2816,68086.0
2023-09-01 11:00:00,45.5,45.52,45.45,45.51,43671.0,43.2721,43.2911,43.2246,43.2816,43671.0
2023-09-01 11:05:00,45.51,45.51,45.42,45.42,28012.0,43.2816,43.2816,43.196,43.196,28012.0
2023-09-01 11:10:00,45.43,45.45,45.39,45.43,27893.0,43.2055,43.2246,43.1675,43.2055,27893.0
2023-09-01 11:15:00,45.43,45.48,45.41,45.48,40693.0,43.2055,43.2531,43.1865,43.2531,40693.0
2023-09-01 11:20:00,45.47,45.48,45.44,45.45,23592.0,43.2436,43.2531,43.2151,43.2246,23592.0
2023-09-01 11:25:00,45.45,45.46,45.38,45.4,41591.0,43.2246,43.2341,43.158,43.177,41591.0
2023-09-01 11:30:00,45.4,45.42,45.34,45.41,28820.0,43.177,43.196,43.12,43.1865,28820.0
2023-09-01 11:35:00,45.42,45.42,45.34,45.37,37658.0,43.196,43.196,43.12,43.1485,37658.0
2023-09-01 11:40:00,45.36,45.38,45.32,45.34,17388.0,43.139,43.158,43.1009,43.12,17388.0
2023-09-01 11:45:00,45.35,45.38,45.31,45.32,35532.0,43.1295,43.158,43.0914,43.1009,35532.0
2023-09-01 11:50:00,45.33,45.37,45.3,45.37,23717.0,43.1104,43.1485,43.0819,43.1485,23717.0
2023-09-01 11:55:00,45.37,45.38,45.29,45.31,30413.0,43.1485,43.158,43.0724,43.0914,30413.0
2023-09-01 12:00:00,45.31,45.35,45.29,45.34,34808.0,43.0914,43.1295,43.0724,43.12,34808.0
2023-09-01 12:05:00,45.34,45.38,45.31,45.38,19865.0,43.12,43.158,43.0914,43.158,19865.0
2023-09-01 12:10:00,45.38,45.39,45.34,45.38,22273.0,43.158,43.1675,43.12,43.158,22273.0
2023-09-01 12:15:00,45.38,45.41,45.36,45.39,24677.0,43.158,43.1865,43.139,43.1675,24677.0
2023-09-01 12:20:00,45.4,45.4,45.32,45.34,17994.0,43.177,43.177,43.1009,43.12,17994.0
2023-09-01 12:25:00,45.34,45.35,45.3,45.33,32201.0,43.12,43.1295,43.0819,43.1104,32201.0
2023-09-01 12:30:00,45.32,45.36,45.31,45.32,32107.0,43.1009,43.139,43.0914,43.1009,32107.0
2023-09-01 12:35:00,45.33,45.33,45.27,45.27,27093.0,43.1104,43.1104,43.0534,43.0534,27093.0
2023-09-01 12:40:00,45.28,45.31,45.24,45.27,30416.0,43.0629,43.0914,43.0248,43.0534,30416.0
2023-09-01 12:45:00,45.27,45.3,45.23,45.3,14434.0,43.0534,43.0819,43.0153,43.0819,14434.0
2023-09-01 12:50:00,45.3,45.32,45.28,45.3,26192.0,43.0819,43.1009,43.0629,43.0819,26192.0
2023-09-01 12:55:00,45.3,45.32,45.28,45.29,20330.0,43.0819,43.1009,43.0629,43.0724,20330.0
2023-09-01 13:00:00,45.3,45.33,45.28,45.32,22527.0,43.0819,43.1104,43.0629,43.1009,22527.0
2023-09-01 13:05:00,45.33,45.37,45.33,45.34,27481.0,43.1104,43.1485,43.1104,43.12,27481.0
2023-09-01 13:10:00,45.35,45.41,45.35,45.4,19117.0,43.1295,43.1865,43.1295,43.177,19117.0
2023-09-01 13:15:00,45.4,45.41,45.39,45.41,13463.0,43.177,43.1865,43.1675,43.1865,13463.0
2023-09-01 13:20:00,45.41,45.42,45.39,45.41,21410.0,43.1865,43.196,43.1675,43.1865,21410.0
2023-09-01 13:25:00,45.4,45.45,45.38,45.44,19710.0,43.177,43.2246,43.158,43.2151,19710.0
2023-09-01 13:30:00,45.44,45.48,45.41,45.48,17839.0,43.2151,43.2531,43.1865,43.2531,17839.0
2023-09-01 13:35:00,45.48,45.49,45.46,45.48,24081.0,43.2531,43.2626,43.2341,43.2531,24081.0
2023-09-01 13:40:00,45.49,45.51,45.43,45.43,38484.0,43.2626,43.2816,43.2055,43.2055,38484.0
2023-09-01 13:45:00,45.43,45.48,45.43,45.48,18709.0,43.2055,43.2531,43.2055,43.2531,18709.0
2023-09-01 13:50:00,45.48,45.48,45.42,45.44,22152.0,43.2531,43.2531,43.196,43.2151,22152.0
2023-09-01 13:55:00,45.44,45.44,45.4,45.42,16209.0,43.2151,43.2151,43.177,43.196,16209.0
2023-09-01 14:00:00,45.41,45.45,45.39,45.45,31732.0,43.1865,43.2246,43.1675,43.2246,31732.0
2023-09-01 14:05:00,45.45,45.46,45.43,45.45,19459.0,43.2246,43.2341,43.2055,43.2246,19459.0
2023-09-01 14:10:00,45.45,45.5,45.44,45.5,31680.0,43.2246,43.2721,43.2151,43.2721,31680.0
2023-09-01 14:15:00,45.5,45.5,45.46,45.48,33207.0,43.2721,43.2721,43.2341,43.2531,33207.0
2023-09-01 14:20:00,45.49,45.51,45.47,45.48,33025.0,43.2626,43.2816,43.2436,43.2531,33025.0
2023-09-01 14:25:00,45.48,45.53,45.45,45.53,29779.0,43.2531,43.3006,43.2246,43.3006,29779.0
2023-09-01 14:30:00,45.53,45.53,45.48,45.51,29677.0,43.3006,43.3006,43.2531,43.2816,29677.0
2023-09-01 14:35:00,45.5,45.51,45.48,45.49,27965.0,43.2721,43.2816,43.2531,43.2626,27965.0
2023-09-01 14:40:00,45.48,45.5,45.47,45.47,31810.0,43.2531,43.2721,43.2436,43.2436,31810.0
2023-09-01 14:45:00,45.47,45.48,45.45,45.48,33764.0,43.2436,43.2531,43.2246,43.2531,33764.0
2023-09-01 14:50:00,45.47,45.52,45.47,45.52,29428.0,43.2436,43.2911,43.2436,43.2911,29428.0
2023-09-01 14:55:00,45.52,45.53,45.5,45.52,30346.0,43.2911,43.3006,43.2721,43.2911,30346.0
2023-09-01 15:00:00,45.52,45.55,45.51,45.54,26602.0,43.2911,43.3197,43.2816,43.3102,26602.0
2023-09-01 15:05:00,45.53,45.57,45.52,45.55,29770.0,43.3006,43.3387,43.2911,43.3197,29770.0
2023-09-01 15:10:00,45.55,45.58,45.55,45.57,25283.0,43.3197,43.3482,43.3197,43.3387,25283.0
2023-09-01 15:15:00,45.57,45.58,45.51,45.51,38192.0,43.3387,43.3482,43.2816,43.2816,38192.0
2023-09-01 15:20:00,45.51,45.51,45.47,45.5,43724.0,43.2816,43.2816,43.2436,43.2721,43724.0
2023-09-01 15:25:00,45.5,45.55,45.49,45.54,31816.0,43.2721,43.3197,43.2626,43.3102,31816.0
2023-09-01 15:30:00,45.54,45.59,45.53,45.58,38119.0,43.3102,43.3577,43.3006,43.3482,38119.0
2023-09-01 15:35:00,45.58,45.59,45.54,45.55,60244.0,43.3482,43.3577,43.3102,43.3197,60244.0
2023-09-01 15:40:00,45.55,45.55,45.48,45.49,66856.0,43.3197,43.3197,43.2531,43.2626,66856.0
2023-09-01 15:45:00,45.48,45.49,45.39,45.42,56442.0,43.2531,43.2626,43.1675,43.196,56442.0
2023-09-01 15:50:00,45.43,45.43,45.4,45.42,134361.0,43.2055,43.2055,43.177,43.196,134361.0
2023-09-01 15:55:00,45.43,45.47,45.4,45.41,348621.0,43.2055,43.2436,43.177,43.1865,348621.0
2023-09-05 09:30:00,45.4,45.84,45.22,45.8,126320.0,43.177,43.5955,43.0058,43.5574,126320.0
2023-09-05 09:35:00,45.8,45.92,45.35,45.36,69771.0,43.5574,43.6716,43.1295,43.139,69771.0
2023-09-05 09:40:00,45.36,45.39,45.15,45.21,96355.0,43.139,43.1675,42.9393,42.9963,96355.0
2023-09-05 09:45:00,45.21,45.29,45.16,45.25,45584.0,42.9963,43.0724,42.9488,43.0344,45584.0
2023-09-05 09:50:00,45.26,45.32,45.16,45.3,50356.0,43.0439,43.1009,42.9488,43.0819,50356.0
2023-09-05 09:55:00,45.3,45.36,45.26,45.34,34444.0,43.0819,43.139,43.0439,43.12,34444.0
2023-09-05 10:00:00,45.34,45.36,45.26,45.36,30047.0,43.12,43.139,43.0439,43.139,30047.0
2023-09-05 10:05:00,45.36,45.38,45.3,45.34,38205.0,43.139,43.158,43.0819,43.12,38205.0
2023-09-05 10:10:00,45.33,45.38,45.29,45.34,28928.0,43.1104,43.158,43.0724,43.12,28928.0
2023-09-05 10:15:00,45.34,45.36,45.23,45.32,33267.0,43.12,43.139,43.0153,43.1009,33267.0
2023-09-05 10:20:00,45.32,45.35,45.29,45.3,30289.0,43.1009,43.1295,43.0724,43.0819,30289.0
2023-09-05 10:25:00,45.3,45.32,45.27,45.31,26287.0,43.0819,43.1009,43.0534,43.0914,26287.0
2023-09-05 10:30:00,45.3,45.31,45.15,45.19,35697.0,43.0819,43.0914,42.9393,42.9773,35697.0
2023-09-05 10:35:00,45.18,45.23,45.16,45.21,36031.0,42.9678,43.0153,42.9488,42.9963,36031.0
2023-09-05 10:40:00,45.2,45.23,45.16,45.2,31630.0,42.9868,43.0153,42.9488,42.9868,31630.0
2023-09-05 10:45:00,45.21,45.26,45.2,45.24,32420.0,42.9963,43.0439,42.9868,43.0248,32420.0
2023-09-05 10:50:00,45.23,45.31,45.2,45.31,37663.0,43.0153,43.0914,42.9868,43.0914,37663.0
2023-09-05 10:55:00,45.32,45.36,45.25,45.36,37689.0,43.1009,43.139,43.0344,43.139,37689.0
2023-09-05 11:00:00,45.36,45.37,45.29,45.34,26493.0,43.139,43.1485,43.0724,43.12,26493.0
2023-09-05 11:05:00,45.35,45.38,45.33,45.36,22585.0,43.1295,43.158,43.1104,43.139,22585.0
2023-09-05 11:10:00,45.35,45.42,45.33,45.4,21041.0,43.1295,43.196,43.1104,43.177,21041.0
2023-09-05 11:15:00,45.41,45.44,45.39,45.41,33515.0,43.1865,43.2151,43.1675,43.1865,33515.0
2023-09-05 11:20:00,45.41,45.43,45.39,45.43,33861.0,43.1865,43.2055,43.1675,43.2055,33861.0
2023-09-05 11:25:00,45.42,45.45,45.39,45.44,33514.0,43.196,43.2246,43.1675,43.2151,33514.0
2023-09-05 11:30:00,45.44,45.45,45.35,45.41,25649.0,43.2151,43.2246,43.1295,43.1865,25649.0
2023-09-05 11:35:00,45.41,45.42,45.37,45.39,48187.0,43.1865,43.196,43.1485,43.1675,48187.0
2023-09-05 11:40:00,45.38,45.4,45.35,45.36,36072.0,43.158,43.177,43.1295,43.139,36072.0
2023-09-05 11:45:00,45.36,45.38,45.33,45.37,23735.0,43.139,43.158,43.1104,43.1485,23735.0
2023-09-05 11:50:00,45.38,45.4,45.36,45.38,19149.0,43.158,43.177,43.139,43.158,19149.0
2023-09-05 11:55:00,45.38,45.41,45.35,45.4,25612.0,43.158,43.1865,43.1295,43.177,25612.0
2023-09-05 12:00:00,45.4,45.41,45.37,45.38,18524.0,43.177,43.1865,43.1485,43.158,18524.0
2023-09-05 12:05:00,45.38,45.44,45.37,45.44,20842.0,43.158,43.2151,43.1485,43.2151,20842.0
2023-09-05 12:10:00,45.44,45.5,45.4,45.47,39771.0,43.2151,43.2721,43.177,43.2436,39771.0
2023-09-05 12:15:00,45.48,45.48,45.4,45.43,29414.0,43.2531,43.2531,43.177,43.2055,29414.0
2023-09-05 12:20:00,45.44,45.46,45.4,45.41,29454.0,43.2151,43.2341,43.177,43.1865,29454.0
2023-09-05 12:25:00,45.41,45.42,45.36,45.4,21763.0,43.1865,43.196,43.139,43.177,21763.0
2023-09-05 12:30:00,45.39,45.42,45.37,45.42,20424.0,43.1675,43.196,43.1485,43.196,20424.0
2023-09-05 12:35:00,45.41,45.44,45.39,45.41,18951.0,43.1865,43.2151,43.1675,43.1865,18951.0
2023-09-05 12:40:00,45.41,45.42,45.37,45.39,18399.0,43.1865,43.196,43.1485,43.1675,18399.0
2023-09-05 12:45:00,45.39,45.41,45.36,45.37,19278.0,43.1675,43.1865,43.139,43.1485,19278.0
2023-09-05 12:50:00,45.37,45.39,45.35,45.36,19142.0,43.1485,43.1675,43.1295,43.139,19142.0
2023-09-05 12:55:00,45.36,45.36,45.33,45.36,13876.0,43.139,43.139,43.1104,43.139,13876.0
2023-09-05 13:00:00,45.36,45.36,45.3,45.3,17127.0,43.139,43.139,43.0819,43.0819,17127.0
2023-09-05 13:05:00,45.3,45.32,45.27,45.28,11595.0,43.0819,43.1009,43.0534,43.0629,11595.0
2023-09-05 13:10:00,45.28,45.31,45.27,45.3,18661.0,43.0629,43.0914,43.0534,43.0819,18661.0
2023-09-05 13:15:00,45.3,45.31,45.26,45.27,22758.0,43.0819,43.0914,43.0439,43.0534,22758.0
2023-09-05 13:20:00,45.27,45.27,45.22,45.23,17041.0,43.0534,43.0534,43.0058,43.0153,17041.0
2023-09-05 13:25:00,45.23,45.24,45.19,45.22,19140.0,43.0153,43.0248,42.9773,43.0058,19140.0
2023-09-05 13:30:00,45.22,45.25,45.16,45.24,49767.0,43.0058,43.0344,42.9488,43.0248,49767.0
2023-09-05 13:35:00,45.23,45.32,45.22,45.32,29326.0,43.0153,43.1009,43.0058,43.1009,29326.0
2023-09-05 13:40:00,45.32,45.32,45.23,45.23,22104.0,43.1009,43.1009,43.0153,43.0153,22104.0
2023-09-05 13:45:00,45.23,45.27,45.22,45.27,27519.0,43.0153,43.0534,43.0058,43.0534,27519.0
2023-09-05 13:50:00,45.27,45.32,45.26,45.32,17851.0,43.0534,43.1009,43.0439,43.1009,17851.0
2023-09-05 13:55:00,45.32,45.32,45.28,45.3,25058.0,43.1009,43.1009,43.0629,43.0819,25058.0
2023-09-05 14:00:00,45.3,45.31,45.29,45.3,13705.0,43.0819,43.0914,43.0724,43.0819,13705.0
2023-09-05 14:05:00,45.29,45.29,45.23,45.23,21928.0,43.0724,43.0724,43.0153,43.0153,21928.0
2023-09-05 14:10:00,45.23,45.24,45.21,45.24,20706.0,43.0153,43.0248,42.9963,43.0248,20706.0
2023-09-05 14:15:00,45.23,45.27,45.21,45.25,35541.0,43.0153,43.0534,42.9963,43.0344,35541.0
2023-09-05 14:20:00,45.25,45.27,45.22,45.26,20390.0,43.0344,43.0534,43.0058,43.0439,20390.0
2023-09-05 14:25:00,45.26,45.28,45.22,45.28,20365.0,43.0439,43.0629,43.0058,43.0629,20365.0
2023-09-05 14:30:00,45.28,45.31,45.25,45.3,23403.0,43.0629,43.0914,43.0344,43.0819,23403.0
2023-09-05 14:35:00,45.31,45.31,45.27,45.3,24046.0,43.0914,43.0914,43.0534,43.0819,24046.0
2023-09-05 14:40:00,45.3,45.3,45.24,45.25,29264.0,43.0819,43.0819,43.0248,43.0344,29264.0
2023-09-05 14:45:00,45.24,45.3,45.22,45.29,25157.0,43.0248,43.0819,43.0058,43.0724,25157.0
2023-09-05 14:50:00,45.29,45.33,45.28,45.32,25341.0,43.0724,43.1104,43.0629,43.1009,25341.0
2023-09-05 14:55:00,45.32,45.32,45.3,45.3,17930.0,43.1009,43.1009,43.0819,43.0819,17930.0
2023-09-05 15:00:00,45.31,45.32,45.27,45.29,31773.0,43.0914,43.1009,43.0534,43.0724,31773.0
2023-09-05 15:05:00,45.29,45.29,45.25,45.26,21531.0,43.0724,43.0724,43.0344,43.0439,21531.0
2023-09-05 15:10:00,45.26,45.27,45.22,45.23,36184.0,43.0439,43.0534,43.0058,43.0153,36184.0
2023-09-05 15:15:00,45.23,45.27,45.22,45.25,26613.0,43.0153,43.0534,43.0058,43.0344,26613.0
2023-09-05 15:20:00,45.26,45.29,45.25,45.27,35305.0,43.0439,43.0724,43.0344,43.0534,35305.0
2023-09-05 15:25:00,45.27,45.29,45.25,45.29,48169.0,43.0534,43.0724,43.0344,43.0724,48169.0
2023-09-05 15:30:00,45.29,45.31,45.27,45.28,60842.0,43.0724,43.0914,43.0534,43.0629,60842.0
2023-09-05 15:35:00,45.28,45.32,45.27,45.32,44006.0,43.0629,43.1009,43.0534,43.1009,44006.0
2023-09-05 15:40:00,45.32,45.33,45.28,45.3,58344.0,43.1009,43.1104,43.0629,43.0819,58344.0
2023-09-05 15:45:00,45.3,45.33,45.25,45.27,98639.0,43.0819,43.1104,43.0344,43.0534,98639.0
2023-09-05 15:50:00,45.27,45.27,45.2,45.22,126422.0,43.0534,43.0534,42.9868,43.0058,126422.0
2023-09-05 15:55:00,45.22,45.25,45.18,45.2,368445.0,43.0058,43.0344,42.9678,42.9868,368445.0
2023-09-06 09:30:00,45.0,45.07,44.85,45.03,49622.0,42.7966,42.8632,42.6539,42.8251,49622.0
2023-09-06 09:35:00,45.02,45.06,44.92,44.93,20107.0,42.8156,42.8537,42.7205,42.73,20107.0
2023-09-06 09:40:00,44.92,45.09,44.9,45.02,21392.0,42.7205,42.8822,42.7015,42.8156,21392.0
2023-09-06 09:45:00,45.03,45.18,45.02,45.16,21515.0,42.8251,42.9678,42.8156,42.9488,21515.0
2023-09-06 09:50:00,45.15,45.16,45.07,45.09,28153.0,42.9393,42.9488,42.8632,42.8822,28153.0
2023-09-06 09:55:00,45.1,45.14,45.08,45.11,10421.0,42.8917,42.9297,42.8727,42.9012,10421.0
2023-09-06 10:00:00,45.09,45.2,45.03,45.18,25833.0,42.8822,42.9868,42.8251,42.9678,25833.0
2023-09-06 10:05:00,45.17,45.26,45.17,45.2,20275.0,42.9583,43.0439,42.9583,42.9868,20275.0
2023-09-06 10:10:00,45.19,45.22,45.16,45.17,36687.0,42.9773,43.0058,42.9488,42.9583,36687.0
2023-09-06 10:15:00,45.18,45.22,45.15,45.17,29322.0,42.9678,43.0058,42.9393,42.9583,29322.0
2023-09-06 10:20:00,45.18,45.18,45.02,45.02,47819.0,42.9678,42.9678,42.8156,42.8156,47819.0
2023-09-06 10:25:00,45.01,45.05,44.95,44.98,24205.0,42.8061,42.8442,42.749,42.7776,24205.0
2023-09-06 10:30:00,44.98,45.01,44.95,45.0,31506.0,42.7776,42.8061,42.749,42.7966,31506.0
2023-09-06 10:35:00,45.0,45.01,44.9,44.94,28253.0,42.7966,42.8061,42.7015,42.7395,28253.0
2023-09-06 10:40:00,44.94,44.96,44.82,44.83,13903.0,42.7395,42.7586,42.6254,42.6349,13903.0
2023-09-06 10:45:00,44.83,44.87,44.78,44.8,19068.0,42.6349,42.673,42.5874,42.6064,19068.0
2023-09-06 10:50:00,44.79,44.79,44.7,44.78,30861.0,42.5969,42.5969,42.5113,42.5874,30861.0
2023-09-06 10:55:00,44.77,44.84,44.75,44.82,17441.0,42.5779,42.6444,42.5588,42.6254,17441.0
2023-09-06 11:00:00,44.82,44.9,44.82,44.87,14017.0,42.6254,42.7015,42.6254,42.673,14017.0
2023-09-06 11:05:00,44.85,44.89,44.82,44.83,16668.0,42.6539,42.692,42.6254,42.6349,16668.0
2023-09-06 11:10:00,44.83,44.84,44.79,44.82,9834.0,42.6349,42.6444,42.5969,42.6254,9834.0
2023-09-06 11:15:00,44.82,44.87,44.81,44.83,12538.0,42.6254,42.673,42.6159,42.6349,12538.0
2023-09-06 11:20:00,44.83,44.84,44.77,44.82,13025.0,42.6349,42.6444,42.5779,42.6254,13025.0
2023-09-06 11:25:00,44.82,44.87,44.81,44.81,14648.0,42.6254,42.673,42.6159,42.6159,14648.0
2023-09-06 11:30:00,44.82,44.82,44.74,44.75,18435.0,42.6254,42.6254,42.5493,42.5588,18435.0
2023-09-06 11:35:00,44.75,44.75,44.69,44.7,11512.0,42.5588,42.5588,42.5018,42.5113,11512.0
2023-09-06 11:40:00,44.69,44.75,44.68,44.74,13136.0,42.5018,42.5588,42.4923,42.5493,13136.0
2023-09-06 11:45:00,44.75,44.76,44.71,44.73,10307.0,42.5588,42.5684,42.5208,42.5398,10307.0
2023-09-06 11:50:00,44.73,44.75,44.69,44.75,15558.0,42.5398,42.5588,42.5018,42.5588,15558.0
2023-09-06 11:55:00,44.74,44.75,44.68,44.69,9996.0,42.5493,42.5588,42.4923,42.5018,9996.0
2023-09-06 12:00:00,44.68,44.7,44.64,44.65,12914.0,42.4923,42.5113,42.4542,42.4637,12914.0
2023-09-06 12:05:00,44.64,44.65,44.57,44.58,22014.0,42.4542,42.4637,42.3877,42.3972,22014.0
2023-09-06 12:10:00,44.59,44.66,44.57,44.64,22335.0,42.4067,42.4732,42.3877,42.4542,22335.0
2023-09-06 12:15:00,44.65,44.67,44.62,44.63,10729.0,42.4637,42.4828,42.4352,42.4447,10729.0
2023-09-06 12:20:00,44.64,44.69,44.63,44.68,10699.0,42.4542,42.5018,42.4447,42.4923,10699.0
2023-09-06 12:25:00,44.66,44.68,44.62,44.64,9930.0,42.4732,42.4923,42.4352,42.4542,9930.0
2023-09-06 12:30:00,44.63,44.7,44.62,44.69,9901.0,42.4447,42.5113,42.4352,42.5018,9901.0
2023-09-06 12:35:00,44.69,44.69,44.64,44.67,10108.0,42.5018,42.5018,42.4542,42.4828,10108.0
2023-09-06 12:40:00,44.66,44.67,44.63,44.64,11793.0,42.4732,42.4828,42.4447,42.4542,11793.0
2023-09-06 12:45:00,44.65,44.69,44.64,44.69,19985.0,42.4637,42.5018,42.4542,42.5018,19985.0
2023-09-06 12:50:00,44.69,44.7,44.62,44.63,12862.0,42.5018,42.5113,42.4352,42.4447,12862.0
2023-09-06 12:55:00,44.63,44.63,44.57,44.6,18714.0,42.4447,42.4447,42.3877,42.4162,18714.0
2023-09-06 13:00:00,44.6,44.61,44.51,44.57,19886.0,42.4162,42.4257,42.3306,42.3877,19886.0
2023-09-06 13:05:00,44.56,44.61,44.55,44.59,11491.0,42.3781,42.4257,42.3686,42.4067,11491.0
2023-09-06 13:10:00,44.58,44.63,44.58,44.63,7584.0,42.3972,42.4447,42.3972,42.4447,7584.0
2023-09-06 13:15:00,44.63,44.65,44.57,44.58,37298.0,42.4447,42.4637,42.3877,42.3972,37298.0
2023-09-06 13:20:00,44.59,44.59,44.54,44.59,13302.0,42.4067,42.4067,42.3591,42.4067,13302.0
2023-09-06 13:25:00,44.58,44.58,44.55,44.55,7801.0,42.3972,42.3972,42.3686,42.3686,7801.0
2023-09-06 13:30:00,44.56,44.6,44.53,44.54,12794.0,42.3781,42.4162,42.3496,42.3591,12794.0
2023-09-06 13:35:00,44.54,44.56,44.52,44.55,15035.0,42.3591,42.3781,42.3401,42.3686,15035.0
2023-09-06 13:40:00,44.55,44.56,44.52,44.55,17370.0,42.3686,42.3781,42.3401,42.3686,17370.0
2023-09-06 13:45:00,44.56,44.61,44.55,44.61,12989.0,42.3781,42.4257,42.3686,42.4257,12989.0
2023-09-06 13:50:00,44.62,44.64,44.61,44.62,16133.0,42.4352,42.4542,42.4257,42.4352,16133.0
2023-09-06 13:55:00,44.62,44.64,44.6,44.62,32329.0,42.4352,42.4542,42.4162,42.4352,32329.0
2023-09-06 14:00:00,44.61,44.71,44.61,44.69,12496.0,42.4257,42.5208,42.4257,42.5018,12496.0
2023-09-06 14:05:00,44.69,44.74,44.68,44.72,14450.0,42.5018,42.5493,42.4923,42.5303,14450.0
2023-09-06 14:10:00,44.71,44.72,44.68,44.72,10033.0,42.5208,42.5303,42.4923,42.5303,10033.0
2023-09-06 14:15:00,44.72,44.74,44.69,44.73,27852.0,42.5303,42.5493,42.5018,42.5398,27852.0
2023-09-06 14:20:00,44.73,44.79,44.72,44.78,71846.0,42.5398,42.5969,42.5303,42.5874,71846.0
2023-09-06 14:25:00,44.78,44.84,44.77,44.82,30416.0,42.5874,42.6444,42.5779,42.6254,30416.0
2023-09-06 14:30:00,44.82,44.88,44.82,44.86,23452.0,42.6254,42.6825,42.6254,42.6635,23452.0
2023-09-06 14:35:00,44.87,44.9,44.87,44.88,26326.0,42.673,42.7015,42.673,42.6825,26326.0
2023-09-06 14:40:00,44.88,44.9,44.85,44.9,23626.0,42.6825,42.7015,42.6539,42.7015,23626.0
2023-09-06 14:45:00,44.9,44.92,44.88,44.91,29117.0,42.7015,42.7205,42.6825,42.711,29117.0
2023-09-06 14:50:00,44.91,44.92,44.87,44.88,22168.0,42.711,42.7205,42.673,42.6825,22168.0
2023-09-06 14:55:00,44.87,44.9,44.85,44.89,24031.0,42.673,42.7015,42.6539,42.692,24031.0
2023-09-06 15:00:00,44.9,44.94,44.87,44.87,22073.0,42.7015,42.7395,42.673,42.673,22073.0
2023-09-06 15:05:00,44.87,44.88,44.82,44.83,30132.0,42.673,42.6825,42.6254,42.6349,30132.0
2023-09-06 15:10:00,44.83,44.87,44.82,44.85,24387.0,42.6349,42.673,42.6254,42.6539,24387.0
2023-09-06 15:15:00,44.85,44.89,44.83,44.86,34472.0,42.6539,42.692,42.6349,42.6635,34472.0
2023-09-06 15:20:00,44.87,44.89,44.85,44.87,25500.0,42.673,42.692,42.6539,42.673,25500.0
2023-09-06 15:25:00,44.87,44.9,44.86,44.89,26278.0,42.673,42.7015,42.6635,42.692,26278.0
2023-09-06 15:30:00,44.89,44.91,44.85,44.86,52466.0,42.692,42.711,42.6539,42.6635,52466.0
2023-09-06 15:35:00,44.87,44.87,44.76,44.78,46170.0,42.673,42.673,42.5684,42.5874,46170.0
2023-09-06 15:40:00,44.78,44.81,44.71,44.71,63103.0,42.5874,42.6159,42.5208,42.5208,63103.0
2023-09-06 15:45:00,44.71,44.79,44.67,44.79,130104.0,42.5208,42.5969,42.4828,42.5969,130104.0
2023-09-06 15:50:00,44.78,44.79,44.65,44.66,150141.0,42.5874,42.5969,42.4637,42.4732,150141.0
2023-09-06 15:55:00,44.66,44.7,44.65,44.68,368936.0,42.4732,42.5113,42.4637,42.4923,368936.0
2023-09-07 09:30:00,44.62,44.96,44.62,44.96,39505.0,42.4352,42.7586,42.4352,42.7586,39505.0
2023-09-07 09:35:00,44.95,45.03,44.87,44.9,15259.0,42.749,42.8251,42.673,42.7015,15259.0
2023-09-07 09:40:00,44.9,45.03,44.81,44.96,19111.0,42.7015,42.8251,42.6159,42.7586,19111.0
2023-09-07 09:45:00,44.97,45.04,44.89,44.98,37218.0,42.7681,42.8346,42.692,42.7776,37218.0
2023-09-07 09:50:00,44.98,45.0,44.75,44.8,32040.0,42.7776,42.7966,42.5588,42.6064,32040.0
2023-09-07 09:55:00,44.8,44.8,44.7,44.73,35785.0,42.6064,42.6064,42.5113,42.5398,35785.0
2023-09-07 10:00:00,44.73,44.79,44.67,44.72,17783.0,42.5398,42.5969,42.4828,42.5303,17783.0
2023-09-07 10:05:00,44.71,44.73,44.66,44.73,25207.0,42.5208,42.5398,42.4732,42.5398,25207.0
2023-09-07 10:10:00,44.72,44.73,44.66,44.69,38204.0,42.5303,42.5398,42.4732,42.5018,38204.0
2023-09-07 10:15:00,44.69,44.77,44.65,44.7,26766.0,42.5018,42.5779,42.4637,42.5113,26766.0
2023-09-07 10:20:00,44.7,44.81,44.69,44.78,73455.0,42.5113,42.6159,42.5018,42.5874,73455.0
2023-09-07 10:25:00,44.78,44.82,44.76,44.8,26027.0,42.5874,42.6254,42.5684,42.6064,26027.0
2023-09-07 10:30:00,44.8,44.88,44.76,44.8,33320.0,42.6064,42.6825,42.5684,42.6064,33320.0
2023-09-07 10:35:00,44.8,44.86,44.79,44.82,33604.0,42.6064,42.6635,42.5969,42.6254,33604.0
2023-09-07 10:40:00,44.81,44.85,44.78,44.8,39430.0,42.6159,42.6539,42.5874,42.6064,39430.0
2023-09-07 10:45:00,44.79,44.82,44.76,44.78,28614.0,42.5969,42.6254,42.5684,42.5874,28614.0
2023-09-07 10:50:00,44.78,44.84,44.76,44.82,28114.0,42.5874,42.6444,42.5684,42.6254,28114.0
2023-09-07 10:55:00,44.82,44.85,44.78,44.81,21315.0,42.6254,42.6539,42.5874,42.6159,21315.0
2023-09-07 11:00:00,44.81,44.85,44.79,44.85,15877.0,42.6159,42.6539,42.5969,42.6539,15877.0
2023-09-07 11:05:00,44.85,44.9,44.85,44.89,22519.0,42.6539,42.7015,42.6539,42.692,22519.0
2023-09-07 11:10:00,44.89,44.89,44.86,44.88,19585.0,42.692,42.692,42.6635,42.6825,19585.0
2023-09-07 11:15:00,44.89,44.94,44.86,44.92,23907.0,42.692,42.7395,42.6635,42.7205,23907.0
2023-09-07 11:20:00,44.91,44.93,44.89,44.93,19548.0,42.711,42.73,42.692,42.73,19548.0
2023-09-07 11:25:00,44.93,44.93,44.9,44.91,14206.0,42.73,42.73,42.7015,42.711,14206.0
2023-09-07 11:30:00,44.91,44.96,44.91,44.94,17412.0,42.711,42.7586,42.711,42.7395,17412.0
2023-09-07 11:35:00,44.93,44.94,44.91,44.93,15686.0,42.73,42.7395,42.711,42.73,15686.0
2023-09-07 11:40:00,44.92,44.99,44.91,44.98,31445.0,42.7205,42.7871,42.711,42.7776,31445.0
2023-09-07 11:45:00,44.98,44.99,44.89,44.9,23692.0,42.7776,42.7871,42.692,42.7015,23692.0
2023-09-07 11:50:00,44.9,44.93,44.88,44.92,21005.0,42.7015,42.73,42.6825,42.7205,21005.0
2023-09-07 11:55:00,44.92,44.95,44.92,44.93,22154.0,42.7205,42.749,42.7205,42.73,22154.0
2023-09-07 12:00:00,44.92,44.92,44.83,44.86,16915.0,42.7205,42.7205,42.6349,42.6635,16915.0
2023-09-07 12:05:00,44.87,44.94,44.86,44.91,16770.0,42.673,42.7395,42.6635,42.711,16770.0
2023-09-07 12:10:00,44.91,44.97,44.9,44.96,25400.0,42.711,42.7681,42.7015,42.7586,25400.0
2023-09-07 12:15:00,44.95,44.96,44.91,44.92,18370.0,42.749,42.7586,42.711,42.7205,18370.0
2023-09-07 12:20:00,44.92,44.94,44.9,44.94,28074.0,42.7205,42.7395,42.7015,42.7395,28074.0
2023-09-07 12:25:00,44.94,44.95,44.91,44.93,22599.0,42.7395,42.749,42.711,42.73,22599.0
2023-09-07 12:30:00,44.93,44.98,44.91,44.93,28438.0,42.73,42.7776,42.711,42.73,28438.0
2023-09-07 12:35:00,44.95,44.96,44.91,44.96,17083.0,42.749,42.7586,42.711,42.7586,17083.0
2023-09-07 12:40:00,44.96,44.98,44.93,44.97,29466.0,42.7586,42.7776,42.73,42.7681,29466.0
2023-09-07 12:45:00,44.96,44.97,44.92,44.97,25291.0,42.7586,42.7681,42.7205,42.7681,25291.0
2023-09-07 12:50:00,44.96,44.97,44.91,44.94,28094.0,42.7586,42.7681,42.711,42.7395,28094.0
2023-09-07 12:55:00,44.94,44.97,44.93,44.96,31901.0,42.7395,42.7681,42.73,42.7586,31901.0
2023-09-07 13:00:00,44.96,45.01,44.96,44.99,20590.0,42.7586,42.8061,42.7586,42.7871,20590.0
2023-09-07 13:05:00,44.98,45.0,44.93,44.95,22150.0,42.7776,42.7966,42.73,42.749,22150.0
2023-09-07 13:10:00,44.94,44.99,44.93,44.98,15862.0,42.7395,42.7871,42.73,42.7776,15862.0
2023-09-07 13:15:00,44.98,45.06,44.98,45.05,18197.0,42.7776,42.8537,42.7776,42.8442,18197.0
2023-09-07 13:20:00,45.04,45.04,44.94,44.96,101270.0,42.8346,42.8346,42.7395,42.7586,101270.0
2023-09-07 13:25:00,44.96,44.97,44.9,44.97,18089.0,42.7586,42.7681,42.7015,42.7681,18089.0
2023-09-07 13:30:00,44.97,45.0,44.93,44.97,39377.0,42.7681,42.7966,42.73,42.7681,39377.0
2023-09-07 13:35:00,44.96,44.98,44.93,44.98,22453.0,42.7586,42.7776,42.73,42.7776,22453.0
2023-09-07 13:40:00,44.98,45.0,44.95,44.95,22672.0,42.7776,42.7966,42.749,42.749,22672.0
2023-09-07 13:45:00,44.95,45.02,44.95,44.97,31523.0,42.749,42.8156,42.749,42.7681,31523.0
2023-09-07 13:50:00,44.96,44.97,44.89,44.91,35474.0,42.7586,42.7681,42.692,42.711,35474.0
2023-09-07 13:55:00,44.91,44.94,44.9,44.93,14436.0,42.711,42.7395,42.7015,42.73,14436.0
2023-09-07 14:00:00,44.93,44.94,44.92,44.92,14753.0,42.73,42.7395,42.7205,42.7205,14753.0
2023-09-07 14:05:00,44.93,44.93,44.87,44.88,17043.0,42.73,42.73,42.673,42.6825,17043.0
2023-09-07 14:10:00,44.89,44.9,44.84,44.85,29337.0,42.692,42.7015,42.6444,42.6539,29337.0
2023-09-07 14:15:00,44.84,44.92,44.83,44.91,27466.0,42.6444,42.7205,42.6349,42.711,27466.0
2023-09-07 14:20:00,44.91,44.91,44.89,44.91,16131.0,42.711,42.711,42.692,42.711,16131.0
2023-09-07 14:25:00,44.91,44.93,44.83,44.86,32297.0,42.711,42.73,42.6349,42.6635,32297.0
2023-09-07 14:30:00,44.85,44.86,44.82,44.84,25787.0,42.6539,42.6635,42.6254,42.6444,25787.0
2023-09-07 14:35:00,44.84,44.87,44.84,44.85,18045.0,42.6444,42.673,42.6444,42.6539,18045.0
2023-09-07 14:40:00,44.85,44.85,44.81,44.82,23497.0,42.6539,42.6539,42.6159,42.6254,23497.0
2023-09-07 14:45:00,44.83,44.9,44.82,44.9,17221.0,42.6349,42.7015,42.6254,42.7015,17221.0
2023-09-07 14:50:00,44.9,44.93,44.89,44.93,35291.0,42.7015,42.73,42.692,42.73,35291.0
2023-09-07 14:55:00,44.93,44.95,44.91,44.94,32158.0,42.73,42.749,42.711,42.7395,32158.0
2023-09-07 15:00:00,44.95,44.97,44.91,44.91,34542.0,42.749,42.7681,42.711,42.711,34542.0
2023-09-07 15:05:00,44.91,44.92,44.88,44.91,27135.0,42.711,42.7205,42.6825,42.711,27135.0
2023-09-07 15:10:00,44.91,44.93,44.85,44.87,25336.0,42.711,42.73,42.6539,42.673,25336.0
2023-09-07 15:15:00,44.88,44.9,44.86,44.89,19541.0,42.6825,42.7015,42.6635,42.692,19541.0
2023-09-07 15:20:00,44.89,44.94,44.89,44.91,22761.0,42.692,42.7395,42.692,42.711,22761.0
2023-09-07 15:25:00,44.9,44.93,44.9,44.91,21801.0,42.7015,42.73,42.7015,42.711,21801.0
2023-09-07 15:30:00,44.91,44.97,44.91,44.92,43230.0,42.711,42.7681,42.711,42.7205,43230.0
2023-09-07 15:35:00,44.92,44.94,44.91,44.92,27267.0,42.7205,42.7395,42.711,42.7205,27267.0
2023-09-07 15:40:00,44.92,44.97,44.92,44.97,27817.0,42.7205,42.7681,42.7205,42.7681,27817.0
2023-09-07 15:45:00,44.97,44.99,44.93,44.94,58693.0,42.7681,42.7871,42.73,42.7395,58693.0
2023-09-07 15:50:00,44.94,44.96,44.83,44.84,106622.0,42.7395,42.7586,42.6349,42.6444,106622.0
2023-09-07 15:55:00,44.84,44.88,44.82,44.84,252339.0,42.6444,42.6825,42.6254,42.6444,252339.0
2023-09-08 09:30:00,44.81,44.87,44.68,44.69,34415.0,42.6159,42.673,42.4923,42.5018,34415.0
2023-09-08 09:35:00,44.68,44.77,44.53,44.59,31493.0,42.4923,42.5779,42.3496,42.4067,31493.0
2023-09-08 09:40:00,44.57,44.64,44.4,44.4,45056.0,42.3877,42.4542,42.226,42.226,45056.0
2023-09-08 09:45:00,44.4,44.4,44.26,44.35,61091.0,42.226,42.226,42.0928,42.1784,61091.0
2023-09-08 09:50:00,44.35,44.41,44.26,44.27,26363.0,42.1784,42.2355,42.0928,42.1023,26363.0
2023-09-08 09:55:00,44.27,44.42,44.26,44.42,30052.0,42.1023,42.245,42.0928,42.245,30052.0
2023-09-08 10:00:00,44.43,44.48,44.42,44.43,30029.0,42.2545,42.3021,42.245,42.2545,30029.0
2023-09-08 10:05:00,44.44,44.5,44.38,44.45,25262.0,42.264,42.3211,42.207,42.2735,25262.0
2023-09-08 10:10:00,44.45,44.54,44.43,44.54,36822.0,42.2735,42.3591,42.2545,42.3591,36822.0
2023-09-08 10:15:00,44.54,44.58,44.46,44.46,27101.0,42.3591,42.3972,42.283,42.283,27101.0
2023-09-08 10:20:00,44.47,44.6,44.46,44.52,28885.0,42.2926,42.4162,42.283,42.3401,28885.0
2023-09-08 10:25:00,44.52,44.59,44.51,44.52,32286.0,42.3401,42.4067,42.3306,42.3401,32286.0
2023-09-08 10:30:00,44.52,44.55,44.46,44.52,27340.0,42.3401,42.3686,42.283,42.3401,27340.0
2023-09-08 10:35:00,44.53,44.58,44.5,44.57,35828.0,42.3496,42.3972,42.3211,42.3877,35828.0
2023-09-08 10:40:00,44.57,44.61,44.52,44.55,26013.0,42.3877,42.4257,42.3401,42.3686,26013.0
2023-09-08 10:45:00,44.55,44.59,44.53,44.55,39202.0,42.3686,42.4067,42.3496,42.3686,39202.0
2023-09-08 10:50:00,44.55,44.59,44.5,44.53,35049.0,42.3686,42.4067,42.3211,42.3496,35049.0
2023-09-08 10:55:00,44.53,44.57,44.49,44.52,33616.0,42.3496,42.3877,42.3116,42.3401,33616.0
2023-09-08 11:00:00,44.51,44.66,44.51,44.57,30911.0,42.3306,42.4732,42.3306,42.3877,30911.0
2023-09-08 11:05:00,44.57,44.6,44.49,44.5,18708.0,42.3877,42.4162,42.3116,42.3211,18708.0
2023-09-08 11:10:00,44.51,44.53,44.49,44.53,19645.0,42.3306,42.3496,42.3116,42.3496,19645.0
2023-09-08 11:15:00,44.53,44.55,44.49,44.53,23177.0,42.3496,42.3686,42.3116,42.3496,23177.0
2023-09-08 11:20:00,44.53,44.55,44.48,44.48,21679.0,42.3496,42.3686,42.3021,42.3021,21679.0
2023-09-08 11:25:00,44.48,44.49,44.44,44.47,28442.0,42.3021,42.3116,42.264,42.2926,28442.0
2023-09-08 11:30:00,44.47,44.5,44.43,44.45,19420.0,42.2926,42.3211,42.2545,42.2735,19420.0
2023-09-08 11:35:00,44.44,44.46,44.39,44.46,28324.0,42.264,42.283,42.2165,42.283,28324.0
2023-09-08 11:40:00,44.45,44.46,44.39,44.41,20030.0,42.2735,42.283,42.2165,42.2355,20030.0
2023-09-08 11:45:00,44.41,44.49,44.4,44.46,19839.0,42.2355,42.3116,42.226,42.283,19839.0
2023-09-08 11:50:00,44.46,44.46,44.38,44.41,23301.0,42.283,42.283,42.207,42.2355,23301.0
2023-09-08 11:55:00,44.41,44.47,44.4,44.42,24810.0,42.2355,42.2926,42.226,42.245,24810.0
2023-09-08 12:00:00,44.42,44.49,44.42,44.48,17281.0,42.245,42.3116,42.245,42.3021,17281.0
2023-09-08 12:05:00,44.48,44.54,44.48,44.52,18403.0,42.3021,42.3591,42.3021,42.3401,18403.0
2023-09-08 12:10:00,44.54,44.57,44.52,44.55,19316.0,42.3591,42.3877,42.3401,42.3686,19316.0
2023-09-08 12:15:00,44.55,44.61,44.54,44.61,20845.0,42.3686,42.4257,42.3591,42.4257,20845.0
2023-09-08 12:20:00,44.61,44.64,44.58,44.62,16341.0,42.4257,42.4542,42.3972,42.4352,16341.0
2023-09-08 12:25:00,44.62,44.63,44.59,44.59,21150.0,42.4352,42.4447,42.4067,42.4067,21150.0
2023-09-08 12:30:00,44.59,44.65,44.58,44.65,26832.0,42.4067,42.4637,42.3972,42.4637,26832.0
2023-09-08 12:35:00,44.65,44.69,44.62,44.67,18226.0,42.4637,42.5018,42.4352,42.4828,18226.0
2023-09-08 12:40:00,44.68,44.69,44.66,44.68,17254.0,42.4923,42.5018,42.4732,42.4923,17254.0
2023-09-08 12:45:00,44.68,44.68,44.63,44.64,32404.0,42.4923,42.4923,42.4447,42.4542,32404.0
2023-09-08 12:50:00,44.64,44.69,44.63,44.65,27049.0,42.4542,42.5018,42.4447,42.4637,27049.0
2023-09-08 12:55:00,44.66,44.74,44.65,44.73,16016.0,42.4732,42.5493,42.4637,42.5398,16016.0
2023-09-08 13:00:00,44.73,44.74,44.7,44.72,16591.0,42.5398,42.5493,42.5113,42.5303,16591.0
2023-09-08 13:05:00,44.71,44.74,44.7,44.72,21929.0,42.5208,42.5493,42.5113,42.5303,21929.0
2023-09-08 13:10:00,44.72,44.78,44.71,44.78,21049.0,42.5303,42.5874,42.5208,42.5874,21049.0
2023-09-08 13:15:00,44.78,44.82,44.77,44.81,18246.0,42.5874,42.6254,42.5779,42.6159,18246.0
2023-09-08 13:20:00,44.8,44.83,44.78,44.8,14198.0,42.6064,42.6349,42.5874,42.6064,14198.0
2023-09-08 13:25:00,44.79,44.81,44.77,44.8,20586.0,42.5969,42.6159,42.5779,42.6064,20586.0
2023-09-08 13:30:00,44.8,44.81,44.76,44.8,23619.0,42.6064,42.6159,42.5684,42.6064,23619.0
2023-09-08 13:35:00,44.8,44.87,44.77,44.85,23388.0,42.6064,42.673,42.5779,42.6539,23388.0
2023-09-08 13:40:00,44.85,44.85,44.81,44.83,8525.0,42.6539,42.6539,42.6159,42.6349,8525.0
2023-09-08 13:45:00,44.84,44.85,44.79,44.8,14209.0,42.6444,42.6539,42.5969,42.6064,14209.0
2023-09-08 13:50:00,44.8,44.83,44.79,44.83,19794.0,42.6064,42.6349,42.5969,42.6349,19794.0
2023-09-08 13:55:00,44.83,44.88,44.82,44.87,28542.0,42.6349,42.6825,42.6254,42.673,28542.0
2023-09-08 14:00:00,44.87,44.93,44.87,44.91,29495.0,42.673,42.73,42.673,42.711,29495.0
2023-09-08 14:05:00,44.92,44.96,44.92,44.93,28332.0,42.7205,42.7586,42.7205,42.73,28332.0
2023-09-08 14:10:00,44.93,44.93,44.83,44.9,30220.0,42.73,42.73,42.6349,42.7015,30220.0
2023-09-08 14:15:00,44.9,44.91,44.84,44.84,27964.0,42.7015,42.711,42.6444,42.6444,27964.0
2023-09-08 14:20:00,44.84,44.84,44.77,44.83,89527.0,42.6444,42.6444,42.5779,42.6349,89527.0
2023-09-08 14:25:00,44.83,44.86,44.81,44.85,16041.0,42.6349,42.6635,42.6159,42.6539,16041.0
2023-09-08 14:30:00,44.85,44.92,44.84,44.88,64468.0,42.6539,42.7205,42.6444,42.6825,64468.0
2023-09-08 14:35:00,44.89,44.93,44.84,44.84,19448.0,42.692,42.73,42.6444,42.6444,19448.0
2023-09-08 14:40:00,44.84,44.87,44.81,44.87,22612.0,42.6444,42.673,42.6159,42.673,22612.0
2023-09-08 14:45:00,44.87,44.89,44.79,44.79,23404.0,42.673,42.692,42.5969,42.5969,23404.0
2023-09-08 14:50:00,44.8,44.81,44.77,44.78,22220.0,42.6064,42.6159,42.5779,42.5874,22220.0
2023-09-08 14:55:00,44.78,44.78,44.74,44.78,25414.0,42.5874,42.5874,42.5493,42.5874,25414.0
2023-09-08 15:00:00,44.78,44.81,44.77,44.78,21885.0,42.5874,42.6159,42.5779,42.5874,21885.0
2023-09-08 15:05:00,44.79,44.81,44.76,44.77,78566.0,42.5969,42.6159,42.5684,42.5779,78566.0
2023-09-08 15:10:00,44.78,44.85,44.76,44.84,46755.0,42.5874,42.6539,42.5684,42.6444,46755.0
2023-09-08 15:15:00,44.84,44.84,44.78,44.79,31618.0,42.6444,42.6444,42.5874,42.5969,31618.0
2023-09-08 15:20:00,44.78,44.8,44.76,44.79,52666.0,42.5874,42.6064,42.5684,42.5969,52666.0
2023-09-08 15:25:00,44.79,44.8,44.76,44.77,66743.0,42.5969,42.6064,42.5684,42.5779,66743.0
2023-09-08 15:30:00,44.77,44.78,44.74,44.76,91951.0,42.5779,42.5874,42.5493,42.5684,91951.0
2023-09-08 15:35:00,44.76,44.77,44.7,44.7,81909.0,42.5684,42.5779,42.5113,42.5113,81909.0
2023-09-08 15:40:00,44.7,44.72,44.68,44.7,78030.0,42.5113,42.5303,42.4923,42.5113,78030.0
2023-09-08 15:45:00,44.71,44.76,44.68,44.73,95129.0,42.5208,42.5684,42.4923,42.5398,95129.0
2023-09-08 15:50:00,44.73,44.73,44.67,44.68,84597.0,42.5398,42.5398,42.4828,42.4923,84597.0
2023-09-08 15:55:00,44.69,44.79,44.68,44.79,262040.0,42.5018,42.5969,42.4923,42.5969,262040.0
2023-09-11 09:30:00,45.25,45.72,45.1,45.69,76527.0,43.0344,43.4813,42.8917,43.4528,76527.0
2023-09-11 09:35:00,45.69,45.82,45.51,45.69,112755.0,43.4528,43.5764,43.2816,43.4528,112755.0
2023-09-11 09:40:00,45.68,45.76,45.44,45.49,151406.0,43.4433,43.5194,43.2151,43.2626,151406.0
2023-09-11 09:45:00,45.49,45.49,45.1,45.12,173661.0,43.2626,43.2626,42.8917,42.9107,173661.0
2023-09-11 09:50:00,45.12,45.31,45.07,45.19,130675.0,42.9107,43.0914,42.8632,42.9773,130675.0
2023-09-11 09:55:00,45.19,45.25,45.07,45.08,61390.0,42.9773,43.0344,42.8632,42.8727,61390.0
2023-09-11 10:00:00,45.08,45.12,44.95,44.95,78968.0,42.8727,42.9107,42.749,42.749,78968.0
2023-09-11 10:05:00,44.95,45.55,44.77,45.55,497124.0,42.749,43.3197,42.5779,43.3197,497124.0
2023-09-11 10:10:00,45.55,45.59,45.25,45.59,304417.0,43.3197,43.3577,43.0344,43.3577,304417.0
2023-09-11 10:15:00,45.59,45.73,45.4,45.56,152916.0,43.3577,43.4909,43.177,43.3292,152916.0
2023-09-11 10:20:00,45.56,45.61,45.49,45.61,45063.0,43.3292,43.3767,43.2626,43.3767,45063.0
2023-09-11 10:25:00,45.6,45.72,45.53,45.65,55684.0,43.3672,43.4813,43.3006,43.4148,55684.0
2023-09-11 10:30:00,45.66,45.77,45.66,45.72,49828.0,43.4243,43.5289,43.4243,43.4813,49828.0
2023-09-11 10:35:00,45.71,45.79,45.69,45.7,44234.0,43.4718,43.5479,43.4528,43.4623,44234.0
2023-09-11 10:40:00,45.69,45.71,45.65,45.66,67956.0,43.4528,43.4718,43.4148,43.4243,67956.0
2023-09-11 10:45:00,45.66,45.71,45.46,45.52,99894.0,43.4243,43.4718,43.2341,43.2911,99894.0
2023-09-11 10:50:00,45.53,45.54,45.43,45.45,78641.0,43.3006,43.3102,43.2055,43.2246,78641.0
2023-09-11 10:55:00,45.44,45.55,45.39,45.54,429423.0,43.2151,43.3197,43.1675,43.3102,429423.0
2023-09-11 11:00:00,45.53,45.53,45.41,45.5,59306.0,43.3006,43.3006,43.1865,43.2721,59306.0
2023-09-11 11:05:00,45.5,45.51,45.39,45.41,39378.0,43.2721,43.2816,43.1675,43.1865,39378.0
2023-09-11 11:10:00,45.4,45.4,45.34,45.39,30435.0,43.177,43.177,43.12,43.1675,30435.0
2023-09-11 11:15:00,45.38,45.4,45.33,45.36,41801.0,43.158,43.177,43.1104,43.139,41801.0
2023-09-11 11:20:00,45.35,45.35,45.26,45.29,47160.0,43.1295,43.1295,43.0439,43.0724,47160.0
2023-09-11 11:25:00,45.29,45.34,45.24,45.25,49219.0,43.0724,43.12,43.0248,43.0344,49219.0
2023-09-11 11:30:00,45.24,45.25,45.2,45.22,37693.0,43.0248,43.0344,42.9868,43.0058,37693.0
2023-09-11 11:35:00,45.21,45.21,45.15,45.15,36884.0,42.9963,42.9963,42.9393,42.9393,36884.0
2023-09-11 11:40:00,45.15,45.15,45.05,45.06,29594.0,42.9393,42.9393,42.8442,42.8537,29594.0
2023-09-11 11:45:00,45.06,45.11,45.03,45.11,28731.0,42.8537,42.9012,42.8251,42.9012,28731.0
2023-09-11 11:50:00,45.11,45.18,45.08,45.09,37707.0,42.9012,42.9678,42.8727,42.8822,37707.0
2023-09-11 11:55:00,45.09,45.11,45.06,45.08,43851.0,42.8822,42.9012,42.8537,42.8727,43851.0
2023-09-11 12:00:00,45.08,45.11,45.04,45.07,34053.0,42.8727,42.9012,42.8346,42.8632,34053.0
2023-09-11 12:05:00,45.07,45.12,45.03,45.1,35909.0,42.8632,42.9107,42.8251,42.8917,35909.0
2023-09-11 12:10:00,45.11,45.14,45.1,45.12,23455.0,42.9012,42.9297,42.8917,42.9107,23455.0
2023-09-11 12:15:00,45.12,45.16,45.1,45.11,36393.0,42.9107,42.9488,42.8917,42.9012,36393.0
2023-09-11 12:20:00,45.11,45.14,45.08,45.12,29855.0,42.9012,42.9297,42.8727,42.9107,29855.0
2023-09-11 12:25:00,45.13,45.16,45.12,45.15,50498.0,42.9202,42.9488,42.9107,42.9393,50498.0
2023-09-11 12:30:00,45.15,45.25,45.13,45.22,26391.0,42.9393,43.0344,42.9202,43.0058,26391.0
2023-09-11 12:35:00,45.22,45.27,45.22,45.26,22247.0,43.0058,43.0534,43.0058,43.0439,22247.0
2023-09-11 12:40:00,45.26,45.27,45.22,45.24,21294.0,43.0439,43.0534,43.0058,43.0248,21294.0
2023-09-11 12:45:00,45.25,45.25,45.22,45.23,15131.0,43.0344,43.0344,43.0058,43.0153,15131.0
2023-09-11 12:50:00,45.23,45.28,45.22,45.28,24728.0,43.0153,43.0629,43.0058,43.0629,24728.0
2023-09-11 12:55:00,45.28,45.34,45.26,45.34,71127.0,43.0629,43.12,43.0439,43.12,71127.0
2023-09-11 13:00:00,45.33,45.34,45.21,45.22,17866.0,43.1104,43.12,42.9963,43.0058,17866.0
2023-09-11 13:05:00,45.23,45.28,45.2,45.23,38039.0,43.0153,43.0629,42.9868,43.0153,38039.0
2023-09-11 13:10:00,45.24,45.24,45.17,45.19,52486.0,43.0248,43.0248,42.9583,42.9773,52486.0
2023-09-11 13:15:00,45.19,45.21,45.16,45.2,37083.0,42.9773,42.9963,42.9488,42.9868,37083.0
2023-09-11 13:20:00,45.21,45.22,45.14,45.19,32724.0,42.9963,43.0058,42.9297,42.9773,32724.0
2023-09-11 13:25:00,45.19,45.25,45.14,45.25,26979.0,42.9773,43.0344,42.9297,43.0344,26979.0
2023-09-11 13:30:00,45.25,45.25,45.16,45.21,46096.0,43.0344,43.0344,42.9488,42.9963,46096.0
2023-09-11 13:35:00,45.21,45.22,45.16,45.18,32134.0,42.9963,43.0058,42.9488,42.9678,32134.0
2023-09-11 13:40:00,45.19,45.2,45.11,45.11,24982.0,42.9773,42.9868,42.9012,42.9012,24982.0
2023-09-11 13:45:00,45.11,45.13,45.06,45.07,56376.0,42.9012,42.9202,42.8537,42.8632,56376.0
2023-09-11 13:50:00,45.06,45.07,45.0,45.01,21623.0,42.8537,42.8632,42.7966,42.8061,21623.0
2023-09-11 13:55:00,45.01,45.04,44.99,45.0,37575.0,42.8061,42.8346,42.7871,42.7966,37575.0
2023-09-11 14:00:00,44.99,45.0,44.91,44.91,34509.0,42.7871,42.7966,42.711,42.711,34509.0
2023-09-11 14:05:00,44.91,44.93,44.87,44.92,42650.0,42.711,42.73,42.673,42.7205,42650.0
2023-09-11 14:10:00,44.91,44.91,44.87,44.91,30682.0,42.711,42.711,42.673,42.711,30682.0
2023-09-11 14:15:00,44.9,44.92,44.86,44.88,27843.0,42.7015,42.7205,42.6635,42.6825,27843.0
2023-09-11 14:20:00,44.87,44.92,44.84,44.91,25067.0,42.673,42.7205,42.6444,42.711,25067.0
2023-09-11 14:25:00,44.9,44.92,44.88,44.92,24297.0,42.7015,42.7205,42.6825,42.7205,24297.0
2023-09-11 14:30:00,44.92,44.94,44.9,44.93,14976.0,42.7205,42.7395,42.7015,42.73,14976.0
2023-09-11 14:35:00,44.93,44.95,44.91,44.93,23903.0,42.73,42.749,42.711,42.73,23903.0
2023-09-11 14:40:00,44.92,44.92,44.83,44.84,35127.0,42.7205,42.7205,42.6349,42.6444,35127.0
2023-09-11 14:45:00,44.84,44.89,44.83,44.87,26624.0,42.6444,42.692,42.6349,42.673,26624.0
2023-09-11 14:50:00,44.87,44.88,44.83,44.86,37454.0,42.673,42.6825,42.6349,42.6635,37454.0
2023-09-11 14:55:00,44.86,44.92,44.85,44.91,51892.0,42.6635,42.7205,42.6539,42.711,51892.0
2023-09-11 15:00:00,44.91,44.95,44.91,44.95,25396.0,42.711,42.749,42.711,42.749,25396.0
2023-09-11 15:05:00,44.95,45.0,44.93,45.0,77712.0,42.749,42.7966,42.73,42.7966,77712.0
2023-09-11 15:10:00,45.0,45.0,44.9,44.93,31596.0,42.7966,42.7966,42.7015,42.73,31596.0
2023-09-11 15:15:00,44.92,44.98,44.9,44.9,33281.0,42.7205,42.7776,42.7015,42.7015,33281.0
2023-09-11 15:20:00,44.9,44.92,44.89,44.91,45457.0,42.7015,42.7205,42.692,42.711,45457.0
2023-09-11 15:25:00,44.91,44.92,44.89,44.9,42311.0,42.711,42.7205,42.692,42.7015,42311.0
2023-09-11 15:30:00,44.9,44.9,44.86,44.86,50868.0,42.7015,42.7015,42.6635,42.6635,50868.0
2023-09-11 15:35:00,44.86,44.87,44.8,44.85,56021.0,42.6635,42.673,42.6064,42.6539,56021.0
2023-09-11 15:40:00,44.85,44.85,44.78,44.78,57143.0,42.6539,42.6539,42.5874,42.5874,57143.0
2023-09-11 15:45:00,44.78,44.83,44.77,44.83,110201.0,42.5874,42.6349,42.5779,42.6349,110201.0
2023-09-11 15:50:00,44.82,44.82,44.78,44.78,150456.0,42.6254,42.6254,42.5874,42.5874,150456.0
2023-09-11 15:55:00,44.79,44.92,44.76,44.92,518278.0,42.5969,42.7205,42.5684,42.7205,518278.0
2023-09-12 09:30:00,44.99,45.4,44.95,45.4,44823.0,42.7871,43.177,42.749,43.177,44823.0
2023-09-12 09:35:00,45.4,45.51,45.33,45.47,49536.0,43.177,43.2816,43.1104,43.2436,49536.0
2023-09-12 09:40:00,45.48,45.53,45.36,45.41,47159.0,43.2531,43.3006,43.139,43.1865,47159.0
2023-09-12 09:45:00,45.42,45.48,45.26,45.26,36528.0,43.196,43.2531,43.0439,43.0439,36528.0
2023-09-12 09:50:00,45.26,45.32,45.21,45.28,35656.0,43.0439,43.1009,42.9963,43.0629,35656.0
2023-09-12 09:55:00,45.27,45.34,45.27,45.33,54588.0,43.0534,43.12,43.0534,43.1104,54588.0
2023-09-12 10:00:00,45.33,45.49,45.32,45.4,54158.0,43.1104,43.2626,43.1009,43.177,54158.0
2023-09-12 10:05:00,45.4,45.4,44.85,44.87,169923.0,43.177,43.177,42.6539,42.673,169923.0
2023-09-12 10:10:00,44.87,45.02,44.74,44.95,121096.0,42.673,42.8156,42.5493,42.749,121096.0
2023-09-12 10:15:00,44.95,45.02,44.85,44.99,79281.0,42.749,42.8156,42.6539,42.7871,79281.0
2023-09-12 10:20:00,44.99,45.03,44.93,44.95,51628.0,42.7871,42.8251,42.73,42.749,51628.0
2023-09-12 10:25:00,44.94,44.95,44.83,44.88,48527.0,42.7395,42.749,42.6349,42.6825,48527.0
2023-09-12 10:30:00,44.87,44.94,44.84,44.9,43988.0,42.673,42.7395,42.6444,42.7015,43988.0
2023-09-12 10:35:00,44.89,44.93,44.87,44.91,42310.0,42.692,42.73,42.673,42.711,42310.0
2023-09-12 10:40:00,44.92,45.07,44.89,45.0,49460.0,42.7205,42.8632,42.692,42.7966,49460.0
2023-09-12 10:45:00,44.98,45.09,44.98,45.02,36581.0,42.7776,42.8822,42.7776,42.8156,36581.0
2023-09-12 10:50:00,45.0,45.07,45.0,45.05,37268.0,42.7966,42.8632,42.7966,42.8442,37268.0
2023-09-12 10:55:00,45.05,45.11,45.03,45.08,81973.0,42.8442,42.9012,42.8251,42.8727,81973.0
2023-09-12 11:00:00,45.08,45.15,45.07,45.1,34442.0,42.8727,42.9393,42.8632,42.8917,34442.0
2023-09-12 11:05:00,45.11,45.17,45.06,45.17,46413.0,42.9012,42.9583,42.8537,42.9583,46413.0
2023-09-12 11:10:00,45.17,45.26,45.16,45.25,41901.0,42.9583,43.0439,42.9488,43.0344,41901.0
2023-09-12 11:15:00,45.25,45.28,45.22,45.25,64896.0,43.0344,43.0629,43.0058,43.0344,64896.0
2023-09-12 11:20:00,45.25,45.29,45.24,45.26,31607.0,43.0344,43.0724,43.0248,43.0439,31607.0
2023-09-12 11:25:00,45.26,45.29,45.24,45.29,29064.0,43.0439,43.0724,43.0248,43.0724,29064.0
2023-09-12 11:30:00,45.29,45.31,45.25,45.27,35076.0,43.0724,43.0914,43.0344,43.0534,35076.0
2023-09-12 11:35:00,45.28,45.32,45.25,45.32,25310.0,43.0629,43.1009,43.0344,43.1009,25310.0
2023-09-12 11:40:00,45.32,45.34,45.31,45.33,21300.0,43.1009,43.12,43.0914,43.1104,21300.0
2023-09-12 11:45:00,45.33,45.35,45.28,45.32,26795.0,43.1104,43.1295,43.0629,43.1009,26795.0
2023-09-12 11:50:00,45.31,45.36,45.31,45.36,26253.0,43.0914,43.139,43.0914,43.139,26253.0
2023-09-12 11:55:00,45.36,45.4,45.34,45.37,27733.0,43.139,43.177,43.12,43.1485,27733.0
2023-09-12 12:00:00,45.38,45.44,45.37,45.39,27633.0,43.158,43.2151,43.1485,43.1675,27633.0
2023-09-12 12:05:00,45.39,45.41,45.36,45.41,14486.0,43.1675,43.1865,43.139,43.1865,14486.0
2023-09-12 12:10:00,45.41,45.45,45.4,45.41,20799.0,43.1865,43.2246,43.177,43.1865,20799.0
2023-09-12 12:15:00,45.41,45.45,45.4,45.45,27393.0,43.1865,43.2246,43.177,43.2246,27393.0
2023-09-12 12:20:00,45.45,45.55,45.45,45.54,22886.0,43.2246,43.3197,43.2246,43.3102,22886.0
2023-09-12 12:25:00,45.54,45.55,45.5,45.51,22629.0,43.3102,43.3197,43.2721,43.2816,22629.0
2023-09-12 12:30:00,45.51,45.54,45.5,45.52,17835.0,43.2816,43.3102,43.2721,43.2911,17835.0
2023-09-12 12:35:00,45.53,45.58,45.52,45.55,24106.0,43.3006,43.3482,43.2911,43.3197,24106.0
2023-09-12 12:40:00,45.55,45.61,45.55,45.59,18744.0,43.3197,43.3767,43.3197,43.3577,18744.0
2023-09-12 12:45:00,45.59,45.64,45.59,45.63,19064.0,43.3577,43.4053,43.3577,43.3958,19064.0
2023-09-12 12:50:00,45.62,45.67,45.62,45.67,20717.0,43.3862,43.4338,43.3862,43.4338,20717.0
2023-09-12 12:55:00,45.67,45.68,45.63,45.68,26400.0,43.4338,43.4433,43.3958,43.4433,26400.0
2023-09-12 13:00:00,45.68,45.7,45.66,45.66,25431.0,43.4433,43.4623,43.4243,43.4243,25431.0
2023-09-12 13:05:00,45.66,45.74,45.66,45.72,24449.0,43.4243,43.5004,43.4243,43.4813,24449.0
2023-09-12 13:10:00,45.73,45.74,45.7,45.7,23761.0,43.4909,43.5004,43.4623,43.4623,23761.0
2023-09-12 13:15:00,45.7,45.72,45.7,45.71,17750.0,43.4623,43.4813,43.4623,43.4718,17750.0
2023-09-12 13:20:00,45.7,45.77,45.69,45.76,36751.0,43.4623,43.5289,43.4528,43.5194,36751.0
2023-09-12 13:25:00,45.76,45.81,45.74,45.79,37958.0,43.5194,43.5669,43.5004,43.5479,37958.0
2023-09-12 13:30:00,45.79,45.79,45.73,45.76,33780.0,43.5479,43.5479,43.4909,43.5194,33780.0
2023-09-12 13:35:00,45.76,45.76,45.7,45.72,29463.0,43.5194,43.5194,43.4623,43.4813,29463.0
2023-09-12 13:40:00,45.72,45.74,45.7,45.71,25338.0,43.4813,43.5004,43.4623,43.4718,25338.0
2023-09-12 13:45:00,45.71,45.72,45.64,45.65,23884.0,43.4718,43.4813,43.4053,43.4148,23884.0
2023-09-12 13:50:00,45.65,45.67,45.62,45.65,23373.0,43.4148,43.4338,43.3862,43.4148,23373.0
2023-09-12 13:55:00,45.65,45.67,45.6,45.6,20854.0,43.4148,43.4338,43.3672,43.3672,20854.0
2023-09-12 14:00:00,45.6,45.62,45.56,45.58,26067.0,43.3672,43.3862,43.3292,43.3482,26067.0
2023-09-12 14:05:00,45.57,45.58,45.57,45.57,15070.0,43.3387,43.3482,43.3387,43.3387,15070.0
2023-09-12 14:10:00,45.58,45.58,45.55,45.57,24053.0,43.3482,43.3482,43.3197,43.3387,24053.0
2023-09-12 14:15:00,45.57,45.62,45.56,45.62,32471.0,43.3387,43.3862,43.3292,43.3862,32471.0
2023-09-12 14:20:00,45.62,45.62,45.57,45.58,23574.0,43.3862,43.3862,43.3387,43.3482,23574.0
2023-09-12 14:25:00,45.58,45.58,45.53,45.57,17939.0,43.3482,43.3482,43.3006,43.3387,17939.0
2023-09-12 14:30:00,45.56,45.58,45.49,45.5,34761.0,43.3292,43.3482,43.2626,43.2721,34761.0
2023-09-12 14:35:00,45.49,45.49,45.47,45.48,34334.0,43.2626,43.2626,43.2436,43.2531,34334.0
2023-09-12 14:40:00,45.48,45.5,45.44,45.44,50626.0,43.2531,43.2721,43.2151,43.2151,50626.0
2023-09-12 14:45:00,45.44,45.46,45.41,45.45,35158.0,43.2151,43.2341,43.1865,43.2246,35158.0
2023-09-12 14:50:00,45.44,45.44,45.38,45.39,40460.0,43.2151,43.2151,43.158,43.1675,40460.0
2023-09-12 14:55:00,45.39,45.41,45.37,45.37,38365.0,43.1675,43.1865,43.1485,43.1485,38365.0
2023-09-12 15:00:00,45.37,45.41,45.33,45.41,27959.0,43.1485,43.1865,43.1104,43.1865,27959.0
2023-09-12 15:05:00,45.41,45.41,45.36,45.4,30642.0,43.1865,43.1865,43.139,43.177,30642.0
2023-09-12 15:10:00,45.39,45.44,45.39,45.42,41782.0,43.1675,43.2151,43.1675,43.196,41782.0
2023-09-12 15:15:00,45.42,45.43,45.39,45.41,39493.0,43.196,43.2055,43.1675,43.1865,39493.0
2023-09-12 15:20:00,45.41,45.41,45.38,45.38,38134.0,43.1865,43.1865,43.158,43.158,38134.0
2023-09-12 15:25:00,45.38,45.42,45.38,45.41,56078.0,43.158,43.196,43.158,43.1865,56078.0
2023-09-12 15:30:00,45.42,45.46,45.39,45.4,83664.0,43.196,43.2341,43.1675,43.177,83664.0
2023-09-12 15:35:00,45.4,45.41,45.36,45.38,49911.0,43.177,43.1865,43.139,43.158,49911.0
2023-09-12 15:40:00,45.38,45.39,45.34,45.34,52054.0,43.158,43.1675,43.12,43.12,52054.0
2023-09-12 15:45:00,45.34,45.36,45.32,45.35,83813.0,43.12,43.139,43.1009,43.1295,83813.0
2023-09-12 15:50:00,45.35,45.38,45.33,45.36,110017.0,43.1295,43.158,43.1104,43.139,110017.0
2023-09-12 15:55:00,45.36,45.39,45.32,45.38,343550.0,43.139,43.1675,43.1009,43.158,343550.0
2023-09-13 09:30:00,45.73,45.77,45.63,45.68,57272.0,43.4909,43.5289,43.3958,43.4433,57272.0
2023-09-13 09:35:00,45.68,45.68,45.5,45.55,21858.0,43.4433,43.4433,43.2721,43.3197,21858.0
2023-09-13 09:40:00,45.52,45.54,45.22,45.23,29158.0,43.2911,43.3102,43.0058,43.0153,29158.0
2023-09-13 09:45:00,45.27,45.33,45.2,45.21,36890.0,43.0534,43.1104,42.9868,42.9963,36890.0
2023-09-13 09:50:00,45.2,45.25,45.14,45.23,29384.0,42.9868,43.0344,42.9297,43.0153,29384.0
2023-09-13 09:55:00,45.22,45.35,45.22,45.35,16750.0,43.0058,43.1295,43.0058,43.1295,16750.0
2023-09-13 10:00:00,45.36,45.43,45.34,45.4,30488.0,43.139,43.2055,43.12,43.177,30488.0
2023-09-13 10:05:00,45.4,45.4,45.24,45.28,26738.0,43.177,43.177,43.0248,43.0629,26738.0
2023-09-13 10:10:00,45.28,45.32,45.24,45.25,33188.0,43.0629,43.1009,43.0248,43.0344,33188.0
2023-09-13 10:15:00,45.25,45.26,45.18,45.18,28094.0,43.0344,43.0439,42.9678,42.9678,28094.0
2023-09-13 10:20:00,45.19,45.24,45.17,45.2,28449.0,42.9773,43.0248,42.9583,42.9868,28449.0
2023-09-13 10:25:00,45.2,45.22,45.15,45.16,162492.0,42.9868,43.0058,42.9393,42.9488,162492.0
2023-09-13 10:30:00,45.16,45.27,45.15,45.18,49768.0,42.9488,43.0534,42.9393,42.9678,49768.0
2023-09-13 10:35:00,45.18,45.28,45.18,45.22,97527.0,42.9678,43.0629,42.9678,43.0058,97527.0
2023-09-13 10:40:00,45.22,45.3,45.2,45.28,61781.0,43.0058,43.0819,42.9868,43.0629,61781.0
2023-09-13 10:45:00,45.28,45.37,45.27,45.35,31090.0,43.0629,43.1485,43.0534,43.1295,31090.0
2023-09-13 10:50:00,45.36,45.42,45.35,45.42,102350.0,43.139,43.196,43.1295,43.196,102350.0
2023-09-13 10:55:00,45.42,45.52,45.42,45.45,27245.0,43.196,43.2911,43.196,43.2246,27245.0
2023-09-13 11:00:00,45.44,45.46,45.35,45.4,36111.0,43.2151,43.2341,43.1295,43.177,36111.0
2023-09-13 11:05:00,45.4,45.41,45.33,45.41,39603.0,43.177,43.1865,43.1104,43.1865,39603.0
2023-09-13 11:10:00,45.41,45.45,45.38,45.44,30860.0,43.1865,43.2246,43.158,43.2151,30860.0
2023-09-13 11:15:00,45.43,45.44,45.38,45.39,23791.0,43.2055,43.2151,43.158,43.1675,23791.0
2023-09-13 11:20:00,45.39,45.42,45.36,45.41,27179.0,43.1675,43.196,43.139,43.1865,27179.0
2023-09-13 11:25:00,45.42,45.44,45.36,45.37,22454.0,43.196,43.2151,43.139,43.1485,22454.0
2023-09-13 11:30:00,45.36,45.39,45.33,45.38,20459.0,43.139,43.1675,43.1104,43.158,20459.0
2023-09-13 11:35:00,45.38,45.38,45.29,45.3,28440.0,43.158,43.158,43.0724,43.0819,28440.0
2023-09-13 11:40:00,45.3,45.36,45.29,45.36,13430.0,43.0819,43.139,43.0724,43.139,13430.0
2023-09-13 11:45:00,45.36,45.36,45.27,45.27,34109.0,43.139,43.139,43.0534,43.0534,34109.0
2023-09-13 11:50:00,45.27,45.34,45.25,45.28,36618.0,43.0534,43.12,43.0344,43.0629,36618.0
2023-09-13 11:55:00,45.28,45.3,45.24,45.29,15409.0,43.0629,43.0819,43.0248,43.0724,15409.0
2023-09-13 12:00:00,45.3,45.3,45.18,45.22,43219.0,43.0819,43.0819,42.9678,43.0058,43219.0
2023-09-13 12:05:00,45.21,45.22,45.16,45.2,25058.0,42.9963,43.0058,42.9488,42.9868,25058.0
2023-09-13 12:10:00,45.21,45.21,45.15,45.16,16365.0,42.9963,42.9963,42.9393,42.9488,16365.0
2023-09-13 12:15:00,45.16,45.17,45.12,45.14,31731.0,42.9488,42.9583,42.9107,42.9297,31731.0
2023-09-13 12:20:00,45.14,45.17,45.11,45.11,29186.0,42.9297,42.9583,42.9012,42.9012,29186.0
2023-09-13 12:25:00,45.12,45.12,45.07,45.09,21804.0,42.9107,42.9107,42.8632,42.8822,21804.0
2023-09-13 12:30:00,45.1,45.14,45.08,45.09,22586.0,42.8917,42.9297,42.8727,42.8822,22586.0
2023-09-13 12:35:00,45.09,45.12,45.05,45.08,20972.0,42.8822,42.9107,42.8442,42.8727,20972.0
2023-09-13 12:40:00,45.07,45.11,45.05,45.1,20170.0,42.8632,42.9012,42.8442,42.8917,20170.0
2023-09-13 12:45:00,45.09,45.13,45.07,45.12,25858.0,42.8822,42.9202,42.8632,42.9107,25858.0
2023-09-13 12:50:00,45.12,45.15,45.11,45.14,19224.0,42.9107,42.9393,42.9012,42.9297,19224.0
2023-09-13 12:55:00,45.14,45.24,45.14,45.21,16110.0,42.9297,43.0248,42.9297,42.9963,16110.0
2023-09-13 13:00:00,45.21,45.23,45.18,45.19,15395.0,42.9963,43.0153,42.9678,42.9773,15395.0
2023-09-13 13:05:00,45.2,45.23,45.19,45.23,14077.0,42.9868,43.0153,42.9773,43.0153,14077.0
2023-09-13 13:10:00,45.23,45.25,45.21,45.23,18500.0,43.0153,43.0344,42.9963,43.0153,18500.0
2023-09-13 13:15:00,45.23,45.26,45.23,45.25,13477.0,43.0153,43.0439,43.0153,43.0344,13477.0
2023-09-13 13:20:00,45.24,45.24,45.16,45.19,26754.0,43.0248,43.0248,42.9488,42.9773,26754.0
2023-09-13 13:25:00,45.19,45.21,45.18,45.19,11212.0,42.9773,42.9963,42.9678,42.9773,11212.0
2023-09-13 13:30:00,45.19,45.23,45.18,45.22,15493.0,42.9773,43.0153,42.9678,43.0058,15493.0
2023-09-13 13:35:00,45.21,45.23,45.16,45.18,30972.0,42.9963,43.0153,42.9488,42.9678,30972.0
2023-09-13 13:40:00,45.19,45.22,45.17,45.21,88993.0,42.9773,43.0058,42.9583,42.9963,88993.0
2023-09-13 13:45:00,45.22,45.25,45.1,45.11,57163.0,43.0058,43.0344,42.8917,42.9012,57163.0
2023-09-13 13:50:00,45.11,45.19,45.09,45.19,31712.0,42.9012,42.9773,42.8822,42.9773,31712.0
2023-09-13 13:55:00,45.19,45.22,45.17,45.19,19578.0,42.9773,43.0058,42.9583,42.9773,19578.0
2023-09-13 14:00:00,45.2,45.2,45.16,45.16,13327.0,42.9868,42.9868,42.9488,42.9488,13327.0
2023-09-13 14:05:00,45.16,45.17,45.13,45.16,15700.0,42.9488,42.9583,42.9202,42.9488,15700.0
2023-09-13 14:10:00,45.16,45.18,45.13,45.15,41571.0,42.9488,42.9678,42.9202,42.9393,41571.0
2023-09-13 14:15:00,45.16,45.17,45.13,45.16,15382.0,42.9488,42.9583,42.9202,42.9488,15382.0
2023-09-13 14:20:00,45.15,45.15,45.1,45.15,16772.0,42.9393,42.9393,42.8917,42.9393,16772.0
2023-09-13 14:25:00,45.15,45.16,45.11,45.14,34807.0,42.9393,42.9488,42.9012,42.9297,34807.0
2023-09-13 14:30:00,45.14,45.16,45.11,45.16,18603.0,42.9297,42.9488,42.9012,42.9488,18603.0
2023-09-13 14:35:00,45.16,45.21,45.15,45.19,16525.0,42.9488,42.9963,42.9393,42.9773,16525.0
2023-09-13 14:40:00,45.19,45.22,45.17,45.19,19213.0,42.9773,43.0058,42.9583,42.9773,19213.0
2023-09-13 14:45:00,45.18,45.21,45.14,45.15,23701.0,42.9678,42.9963,42.9297,42.9393,23701.0
2023-09-13 14:50:00,45.15,45.16,45.06,45.06,23214.0,42.9393,42.9488,42.8537,42.8537,23214.0
2023-09-13 14:55:00,45.06,45.11,45.03,45.1,25361.0,42.8537,42.9012,42.8251,42.8917,25361.0
2023-09-13 15:00:00,45.11,45.12,45.05,45.05,20526.0,42.9012,42.9107,42.8442,42.8442,20526.0
2023-09-13 15:05:00,45.05,45.12,45.04,45.11,27126.0,42.8442,42.9107,42.8346,42.9012,27126.0
2023-09-13 15:10:00,45.12,45.17,45.11,45.14,26711.0,42.9107,42.9583,42.9012,42.9297,26711.0
2023-09-13 15:15:00,45.14,45.16,45.1,45.15,32200.0,42.9297,42.9488,42.8917,42.9393,32200.0
2023-09-13 15:20:00,45.15,45.16,45.09,45.13,37806.0,42.9393,42.9488,42.8822,42.9202,37806.0
2023-09-13 15:25:00,45.13,45.13,45.07,45.12,32754.0,42.9202,42.9202,42.8632,42.9107,32754.0
2023-09-13 15:30:00,45.12,45.18,45.11,45.16,42642.0,42.9107,42.9678,42.9012,42.9488,42642.0
2023-09-13 15:35:00,45.16,45.23,45.15,45.2,48939.0,42.9488,43.0153,42.9393,42.9868,48939.0
2023-09-13 15:40:00,45.2,45.24,45.2,45.24,38918.0,42.9868,43.0248,42.9868,43.0248,38918.0
2023-09-13 15:45:00,45.23,45.27,45.23,45.26,61100.0,43.0153,43.0534,43.0153,43.0439,61100.0
2023-09-13 15:50:00,45.25,45.27,45.19,45.25,124576.0,43.0344,43.0534,42.9773,43.0344,124576.0
2023-09-13 15:55:00,45.25,45.29,45.22,45.28,423647.0,43.0344,43.0724,43.0058,43.0629,423647.0
2023-09-14 09:30:00,45.7,45.86,45.39,45.77,51773.0,43.4623,43.6145,43.1675,43.5289,51773.0
2023-09-14 09:35:00,45.8,45.98,45.8,45.92,32151.0,43.5574,43.7286,43.5574,43.6716,32151.0
2023-09-14 09:40:00,45.92,46.0,45.83,45.88,48638.0,43.6716,43.7476,43.586,43.6335,48638.0
2023-09-14 09:45:00,45.89,45.99,45.88,45.9,38909.0,43.643,43.7381,43.6335,43.6525,38909.0
2023-09-14 09:50:00,45.91,46.13,45.91,46.1,41721.0,43.662,43.8713,43.662,43.8427,41721.0
2023-09-14 09:55:00,46.1,46.26,46.1,46.24,33986.0,43.8427,43.9949,43.8427,43.9759,33986.0
2023-09-14 10:00:00,46.23,46.26,46.13,46.15,63788.0,43.9664,43.9949,43.8713,43.8903,63788.0
2023-09-14 10:05:00,46.16,46.22,46.13,46.17,35022.0,43.8998,43.9569,43.8713,43.9093,35022.0
2023-09-14 10:10:00,46.16,46.2,46.09,46.09,35903.0,43.8998,43.9378,43.8332,43.8332,35903.0
2023-09-14 10:15:00,46.09,46.2,46.09,46.18,25510.0,43.8332,43.9378,43.8332,43.9188,25510.0
2023-09-14 10:20:00,46.18,46.19,46.11,46.16,22590.0,43.9188,43.9283,43.8522,43.8998,22590.0
2023-09-14 10:25:00,46.15,46.16,46.06,46.09,24093.0,43.8903,43.8998,43.8047,43.8332,24093.0
2023-09-14 10:30:00,46.09,46.13,46.05,46.07,20286.0,43.8332,43.8713,43.7952,43.8142,20286.0
2023-09-14 10:35:00,46.08,46.1,46.06,46.08,17874.0,43.8237,43.8427,43.8047,43.8237,17874.0
2023-09-14 10:40:00,46.08,46.08,46.01,46.02,21656.0,43.8237,43.8237,43.7571,43.7667,21656.0
2023-09-14 10:45:00,46.02,46.04,45.99,46.02,26593.0,43.7667,43.7857,43.7381,43.7667,26593.0
2023-09-14 10:50:00,46.02,46.08,46.01,46.03,25588.0,43.7667,43.8237,43.7571,43.7762,25588.0
2023-09-14 10:55:00,46.04,46.09,46.03,46.07,22525.0,43.7857,43.8332,43.7762,43.8142,22525.0
2023-09-14 11:00:00,46.07,46.08,45.98,46.0,25116.0,43.8142,43.8237,43.7286,43.7476,25116.0
2023-09-14 11:05:00,46.01,46.02,45.98,45.98,19597.0,43.7571,43.7667,43.7286,43.7286,19597.0
2023-09-14 11:10:00,45.98,46.0,45.92,45.94,22453.0,43.7286,43.7476,43.6716,43.6906,22453.0
2023-09-14 11:15:00,45.94,45.97,45.88,45.88,25052.0,43.6906,43.7191,43.6335,43.6335,25052.0
2023-09-14 11:20:00,45.89,45.93,45.87,45.87,38291.0,43.643,43.6811,43.624,43.624,38291.0
2023-09-14 11:25:00,45.88,45.88,45.8,45.82,28254.0,43.6335,43.6335,43.5574,43.5764,28254.0
2023-09-14 11:30:00,45.83,45.86,45.81,45.82,17746.0,43.586,43.6145,43.5669,43.5764,17746.0
2023-09-14 11:35:00,45.83,45.87,45.82,45.85,22332.0,43.586,43.624,43.5764,43.605,22332.0
2023-09-14 11:40:00,45.86,45.95,45.83,45.95,40558.0,43.6145,43.7001,43.586,43.7001,40558.0
2023-09-14 11:45:00,45.96,46.02,45.96,45.96,27668.0,43.7096,43.7667,43.7096,43.7096,27668.0
2023-09-14 11:50:00,45.95,46.01,45.95,45.97,24951.0,43.7001,43.7571,43.7001,43.7191,24951.0
2023-09-14 11:55:00,45.97,46.02,45.96,45.98,15623.0,43.7191,43.7667,43.7096,43.7286,15623.0
2023-09-14 12:00:00,45.98,46.0,45.95,45.96,22638.0,43.7286,43.7476,43.7001,43.7096,22638.0
2023-09-14 12:05:00,45.95,45.96,45.93,45.95,16733.0,43.7001,43.7096,43.6811,43.7001,16733.0
2023-09-14 12:10:00,45.95,45.98,45.94,45.96,18701.0,43.7001,43.7286,43.6906,43.7096,18701.0
2023-09-14 12:15:00,45.96,45.98,45.94,45.97,13013.0,43.7096,43.7286,43.6906,43.7191,13013.0
2023-09-14 12:20:00,45.97,45.98,45.95,45.96,18921.0,43.7191,43.7286,43.7001,43.7096,18921.0
2023-09-14 12:25:00,45.97,45.99,45.94,45.97,25261.0,43.7191,43.7381,43.6906,43.7191,25261.0
2023-09-14 12:30:00,45.98,46.05,45.96,46.05,17373.0,43.7286,43.7952,43.7096,43.7952,17373.0
2023-09-14 12:35:00,46.05,46.06,46.01,46.03,17989.0,43.7952,43.8047,43.7571,43.7762,17989.0
2023-09-14 12:40:00,46.04,46.06,46.03,46.03,12384.0,43.7857,43.8047,43.7762,43.7762,12384.0
2023-09-14 12:45:00,46.03,46.05,46.01,46.05,29140.0,43.7762,43.7952,43.7571,43.7952,29140.0
2023-09-14 12:50:00,46.05,46.07,46.03,46.05,20941.0,43.7952,43.8142,43.7762,43.7952,20941.0
2023-09-14 12:55:00,46.04,46.05,46.0,46.01,29328.0,43.7857,43.7952,43.7476,43.7571,29328.0
2023-09-14 13:00:00,46.0,46.0,45.96,45.98,23741.0,43.7476,43.7476,43.7096,43.7286,23741.0
2023-09-14 13:05:00,45.98,45.99,45.97,45.98,12965.0,43.7286,43.7381,43.7191,43.7286,12965.0
2023-09-14 13:10:00,45.98,46.0,45.95,45.99,39188.0,43.7286,43.7476,43.7001,43.7381,39188.0
2023-09-14 13:15:00,45.99,46.04,45.98,46.03,16344.0,43.7381,43.7857,43.7286,43.7762,16344.0
2023-09-14 13:20:00,46.03,46.05,46.02,46.04,15231.0,43.7762,43.7952,43.7667,43.7857,15231.0
2023-09-14 13:25:00,46.04,46.06,46.02,46.05,14711.0,43.7857,43.8047,43.7667,43.7952,14711.0
2023-09-14 13:30:00,46.05,46.06,46.03,46.05,12821.0,43.7952,43.8047,43.7762,43.7952,12821.0
2023-09-14 13:35:00,46.05,46.08,46.03,46.07,28685.0,43.7952,43.8237,43.7762,43.8142,28685.0
2023-09-14 13:40:00,46.07,46.07,45.94,45.95,42988.0,43.8142,43.8142,43.6906,43.7001,42988.0
2023-09-14 13:45:00,45.95,45.95,45.89,45.9,24158.0,43.7001,43.7001,43.643,43.6525,24158.0
2023-09-14 13:50:00,45.89,45.96,45.88,45.96,19110.0,43.643,43.7096,43.6335,43.7096,19110.0
2023-09-14 13:55:00,45.95,45.95,45.89,45.9,12357.0,43.7001,43.7001,43.643,43.6525,12357.0
2023-09-14 14:00:00,45.9,45.95,45.88,45.92,17666.0,43.6525,43.7001,43.6335,43.6716,17666.0
2023-09-14 14:05:00,45.93,45.94,45.91,45.93,24177.0,43.6811,43.6906,43.662,43.6811,24177.0
2023-09-14 14:10:00,45.94,45.95,45.91,45.91,24821.0,43.6906,43.7001,43.662,43.662,24821.0
2023-09-14 14:15:00,45.91,45.92,45.88,45.89,28036.0,43.662,43.6716,43.6335,43.643,28036.0
2023-09-14 14:20:00,45.89,45.91,45.88,45.91,19253.0,43.643,43.662,43.6335,43.662,19253.0
2023-09-14 14:25:00,45.91,45.95,45.9,45.93,34891.0,43.662,43.7001,43.6525,43.6811,34891.0
2023-09-14 14:30:00,45.94,45.97,45.9,45.91,25174.0,43.6906,43.7191,43.6525,43.662,25174.0
2023-09-14 14:35:00,45.91,45.98,45.91,45.98,27867.0,43.662,43.7286,43.662,43.7286,27867.0
2023-09-14 14:40:00,45.98,46.01,45.95,45.98,43003.0,43.7286,43.7571,43.7001,43.7286,43003.0
2023-09-14 14:45:00,45.98,46.03,45.97,46.0,22671.0,43.7286,43.7762,43.7191,43.7476,22671.0
2023-09-14 14:50:00,46.01,46.01,45.97,45.98,17183.0,43.7571,43.7571,43.7191,43.7286,17183.0
2023-09-14 14:55:00,45.98,45.99,45.95,45.97,18674.0,43.7286,43.7381,43.7001,43.7191,18674.0
2023-09-14 15:00:00,45.97,46.0,45.95,45.98,27132.0,43.7191,43.7476,43.7001,43.7286,27132.0
2023-09-14 15:05:00,45.98,46.01,45.96,45.96,23504.0,43.7286,43.7571,43.7096,43.7096,23504.0
2023-09-14 15:10:00,45.97,45.97,45.9,45.91,22818.0,43.7191,43.7191,43.6525,43.662,22818.0
2023-09-14 15:15:00,45.91,45.92,45.88,45.91,37156.0,43.662,43.6716,43.6335,43.662,37156.0
2023-09-14 15:20:00,45.91,45.94,45.87,45.9,35064.0,43.662,43.6906,43.624,43.6525,35064.0
2023-09-14 15:25:00,45.9,45.92,45.85,45.86,31226.0,43.6525,43.6716,43.605,43.6145,31226.0
2023-09-14 15:30:00,45.87,45.87,45.8,45.86,34838.0,43.624,43.624,43.5574,43.6145,34838.0
2023-09-14 15:35:00,45.85,45.88,45.8,45.8,47425.0,43.605,43.6335,43.5574,43.5574,47425.0
2023-09-14 15:40:00,45.8,45.86,45.8,45.86,47920.0,43.5574,43.6145,43.5574,43.6145,47920.0
2023-09-14 15:45:00,45.85,45.88,45.81,45.82,99110.0,43.605,43.6335,43.5669,43.5764,99110.0
2023-09-14 15:50:00,45.82,45.87,45.81,45.84,165731.0,43.5764,43.624,43.5669,43.5955,165731.0
2023-09-14 15:55:00,45.84,45.85,45.78,45.82,349798.0,43.5955,43.605,43.5384,43.5764,349798.0
2023-09-15 09:30:00,45.42,45.45,45.0,45.34,622503.0,43.196,43.2246,42.7966,43.12,622503.0
2023-09-15 09:35:00,45.37,45.4,45.18,45.24,56280.0,43.1485,43.177,42.9678,43.0248,56280.0
2023-09-15 09:40:00,45.23,45.33,45.17,45.3,45137.0,43.0153,43.1104,42.9583,43.0819,45137.0
2023-09-15 09:45:00,45.3,45.34,45.18,45.27,52062.0,43.0819,43.12,42.9678,43.0534,52062.0
2023-09-15 09:50:00,45.25,45.28,45.07,45.19,52609.0,43.0344,43.0629,42.8632,42.9773,52609.0
2023-09-15 09:55:00,45.2,45.26,45.17,45.21,22134.0,42.9868,43.0439,42.9583,42.9963,22134.0
2023-09-15 10:00:00,45.22,45.43,45.2,45.39,49378.0,43.0058,43.2055,42.9868,43.1675,49378.0
2023-09-15 10:05:00,45.4,45.45,45.34,45.4,31234.0,43.177,43.2246,43.12,43.177,31234.0
2023-09-15 10:10:00,45.4,45.42,45.31,45.34,28110.0,43.177,43.196,43.0914,43.12,28110.0
2023-09-15 10:15:00,45.34,45.4,45.29,45.39,19602.0,43.12,43.177,43.0724,43.1675,19602.0
2023-09-15 10:20:00,45.38,45.49,45.36,45.48,21893.0,43.158,43.2626,43.139,43.2531,21893.0
2023-09-15 10:25:00,45.46,45.5,45.44,45.46,23560.0,43.2341,43.2721,43.2151,43.2341,23560.0
2023-09-15 10:30:00,45.45,45.5,45.41,45.5,20767.0,43.2246,43.2721,43.1865,43.2721,20767.0
2023-09-15 10:35:00,45.51,45.55,45.46,45.54,23608.0,43.2816,43.3197,43.2341,43.3102,23608.0
2023-09-15 10:40:00,45.54,45.56,45.5,45.55,22655.0,43.3102,43.3292,43.2721,43.3197,22655.0
2023-09-15 10:45:00,45.56,45.62,45.55,45.55,21269.0,43.3292,43.3862,43.3197,43.3197,21269.0
2023-09-15 10:50:00,45.55,45.58,45.45,45.48,22794.0,43.3197,43.3482,43.2246,43.2531,22794.0
2023-09-15 10:55:00,45.48,45.48,45.39,45.45,20686.0,43.2531,43.2531,43.1675,43.2246,20686.0
2023-09-15 11:00:00,45.45,45.46,45.35,45.36,20844.0,43.2246,43.2341,43.1295,43.139,20844.0
2023-09-15 11:05:00,45.36,45.42,45.33,45.41,19997.0,43.139,43.196,43.1104,43.1865,19997.0
2023-09-15 11:10:00,45.4,45.42,45.35,45.36,24340.0,43.177,43.196,43.1295,43.139,24340.0
2023-09-15 11:15:00,45.36,45.44,45.32,45.41,25259.0,43.139,43.2151,43.1009,43.1865,25259.0
2023-09-15 11:20:00,45.42,45.5,45.42,45.5,12597.0,43.196,43.2721,43.196,43.2721,12597.0
2023-09-15 11:25:00,45.5,45.51,45.47,45.51,22659.0,43.2721,43.2816,43.2436,43.2816,22659.0
2023-09-15 11:30:00,45.51,45.55,45.5,45.51,27309.0,43.2816,43.3197,43.2721,43.2816,27309.0
2023-09-15 11:35:00,45.52,45.56,45.48,45.52,20790.0,43.2911,43.3292,43.2531,43.2911,20790.0
2023-09-15 11:40:00,45.52,45.58,45.51,45.54,28148.0,43.2911,43.3482,43.2816,43.3102,28148.0
2023-09-15 11:45:00,45.53,45.53,45.5,45.53,19673.0,43.3006,43.3006,43.2721,43.3006,19673.0
2023-09-15 11:50:00,45.52,45.56,45.5,45.55,21611.0,43.2911,43.3292,43.2721,43.3197,21611.0
2023-09-15 11:55:00,45.55,45.57,45.51,45.53,23905.0,43.3197,43.3387,43.2816,43.3006,23905.0
2023-09-15 12:00:00,45.53,45.56,45.51,45.56,20247.0,43.3006,43.3292,43.2816,43.3292,20247.0
2023-09-15 12:05:00,45.57,45.58,45.53,45.53,18406.0,43.3387,43.3482,43.3006,43.3006,18406.0
2023-09-15 12:10:00,45.54,45.54,45.47,45.48,15748.0,43.3102,43.3102,43.2436,43.2531,15748.0
2023-09-15 12:15:00,45.48,45.51,45.46,45.51,24651.0,43.2531,43.2816,43.2341,43.2816,24651.0
2023-09-15 12:20:00,45.51,45.52,45.49,45.5,16197.0,43.2816,43.2911,43.2626,43.2721,16197.0
2023-09-15 12:25:00,45.5,45.5,45.45,45.47,18962.0,43.2721,43.2721,43.2246,43.2436,18962.0
2023-09-15 12:30:00,45.47,45.48,45.45,45.47,21466.0,43.2436,43.2531,43.2246,43.2436,21466.0
2023-09-15 12:35:00,45.47,45.52,45.45,45.52,14536.0,43.2436,43.2911,43.2246,43.2911,14536.0
2023-09-15 12:40:00,45.52,45.54,45.45,45.46,26219.0,43.2911,43.3102,43.2246,43.2341,26219.0
2023-09-15 12:45:00,45.47,45.47,45.43,45.45,22155.0,43.2436,43.2436,43.2055,43.2246,22155.0
2023-09-15 12:50:00,45.45,45.49,45.44,45.48,28523.0,43.2246,43.2626,43.2151,43.2531,28523.0
2023-09-15 12:55:00,45.48,45.49,45.41,45.45,19309.0,43.2531,43.2626,43.1865,43.2246,19309.0
2023-09-15 13:00:00,45.45,45.45,45.39,45.39,14818.0,43.2246,43.2246,43.1675,43.1675,14818.0
2023-09-15 13:05:00,45.4,45.4,45.35,45.39,20126.0,43.177,43.177,43.1295,43.1675,20126.0
2023-09-15 13:10:00,45.39,45.4,45.29,45.29,25378.0,43.1675,43.177,43.0724,43.0724,25378.0
2023-09-15 13:15:00,45.3,45.34,45.29,45.31,16515.0,43.0819,43.12,43.0724,43.0914,16515.0
2023-09-15 13:20:00,45.3,45.31,45.26,45.3,48813.0,43.0819,43.0914,43.0439,43.0819,48813.0
2023-09-15 13:25:00,45.29,45.31,45.28,45.3,15301.0,43.0724,43.0914,43.0629,43.0819,15301.0
2023-09-15 13:30:00,45.3,45.33,45.21,45.31,27302.0,43.0819,43.1104,42.9963,43.0914,27302.0
2023-09-15 13:35:00,45.33,45.39,45.32,45.39,21229.0,43.1104,43.1675,43.1009,43.1675,21229.0
2023-09-15 13:40:00,45.39,45.47,45.38,45.46,22375.0,43.1675,43.2436,43.158,43.2341,22375.0
2023-09-15 13:45:00,45.46,45.5,45.46,45.47,18547.0,43.2341,43.2721,43.2341,43.2436,18547.0
2023-09-15 13:50:00,45.47,45.5,45.46,45.47,19971.0,43.2436,43.2721,43.2341,43.2436,19971.0
2023-09-15 13:55:00,45.46,45.48,45.43,45.45,13260.0,43.2341,43.2531,43.2055,43.2246,13260.0
2023-09-15 14:00:00,45.45,45.49,45.42,45.46,68055.0,43.2246,43.2626,43.196,43.2341,68055.0
2023-09-15 14:05:00,45.46,45.46,45.37,45.38,20414.0,43.2341,43.2341,43.1485,43.158,20414.0
2023-09-15 14:10:00,45.39,45.43,45.36,45.37,26821.0,43.1675,43.2055,43.139,43.1485,26821.0
2023-09-15 14:15:00,45.37,45.4,45.34,45.36,17956.0,43.1485,43.177,43.12,43.139,17956.0
2023-09-15 14:20:00,45.37,45.4,45.34,45.36,24803.0,43.1485,43.177,43.12,43.139,24803.0
2023-09-15 14:25:00,45.36,45.38,45.34,45.37,23095.0,43.139,43.158,43.12,43.1485,23095.0
2023-09-15 14:30:00,45.37,45.41,45.35,45.37,19547.0,43.1485,43.1865,43.1295,43.1485,19547.0
2023-09-15 14:35:00,45.36,45.43,45.36,45.41,24463.0,43.139,43.2055,43.139,43.1865,24463.0
2023-09-15 14:40:00,45.41,45.44,45.39,45.41,32059.0,43.1865,43.2151,43.1675,43.1865,32059.0
2023-09-15 14:45:00,45.41,45.45,45.4,45.45,18527.0,43.1865,43.2246,43.177,43.2246,18527.0
2023-09-15 14:50:00,45.46,45.47,45.38,45.4,29735.0,43.2341,43.2436,43.158,43.177,29735.0
2023-09-15 14:55:00,45.4,45.45,45.39,45.44,28347.0,43.177,43.2246,43.1675,43.2151,28347.0
2023-09-15 15:00:00,45.45,45.45,45.37,45.38,28577.0,43.2246,43.2246,43.1485,43.158,28577.0
2023-09-15 15:05:00,45.39,45.4,45.31,45.32,44663.0,43.1675,43.177,43.0914,43.1009,44663.0
2023-09-15 15:10:00,45.32,45.32,45.23,45.23,60794.0,43.1009,43.1009,43.0153,43.0153,60794.0
2023-09-15 15:15:00,45.23,45.33,45.2,45.3,56873.0,43.0153,43.1104,42.9868,43.0819,56873.0
2023-09-15 15:20:00,45.3,45.32,45.28,45.31,49949.0,43.0819,43.1009,43.0629,43.0914,49949.0
2023-09-15 15:25:00,45.32,45.34,45.29,45.31,68101.0,43.1009,43.12,43.0724,43.0914,68101.0
2023-09-15 15:30:00,45.32,45.34,45.23,45.25,100924.0,43.1009,43.12,43.0153,43.0344,100924.0
2023-09-15 15:35:00,45.24,45.25,45.17,45.17,85753.0,43.0248,43.0344,42.9583,42.9583,85753.0
2023-09-15 15:40:00,45.18,45.19,45.14,45.15,86001.0,42.9678,42.9773,42.9297,42.9393,86001.0
2023-09-15 15:45:00,45.15,45.32,45.13,45.29,161664.0,42.9393,43.1009,42.9202,43.0724,161664.0
2023-09-15 15:50:00,45.29,45.29,45.16,45.17,143569.0,43.0724,43.0724,42.9488,42.9583,143569.0
2023-09-15 15:55:00,45.18,45.28,45.13,45.21,322861.0,42.9678,43.0629,42.9202,42.9963,322861.0
2023-09-18 09:30:00,45.06,45.1,44.92,45.05,36004.0,42.8537,42.8917,42.7205,42.8442,36004.0
2023-09-18 09:35:00,45.02,45.02,44.82,44.91,8578.0,42.8156,42.8156,42.6254,42.711,8578.0
2023-09-18 09:40:00,44.95,44.97,44.7,44.77,39061.0,42.749,42.7681,42.5113,42.5779,39061.0
2023-09-18 09:45:00,44.76,44.83,44.65,44.65,19625.0,42.5684,42.6349,42.4637,42.4637,19625.0
2023-09-18 09:50:00,44.64,44.81,44.61,44.75,23037.0,42.4542,42.6159,42.4257,42.5588,23037.0
2023-09-18 09:55:00,44.74,44.75,44.67,44.75,21561.0,42.5493,42.5588,42.4828,42.5588,21561.0
2023-09-18 10:00:00,44.76,44.81,44.69,44.69,35836.0,42.5684,42.6159,42.5018,42.5018,35836.0
2023-09-18 10:05:00,44.69,44.76,44.66,44.73,23442.0,42.5018,42.5684,42.4732,42.5398,23442.0
2023-09-18 10:10:00,44.73,44.76,44.7,44.71,21190.0,42.5398,42.5684,42.5113,42.5208,21190.0
2023-09-18 10:15:00,44.7,44.73,44.68,44.69,17841.0,42.5113,42.5398,42.4923,42.5018,17841.0
2023-09-18 10:20:00,44.69,44.72,44.63,44.65,64024.0,42.5018,42.5303,42.4447,42.4637,64024.0
2023-09-18 10:25:00,44.66,44.67,44.59,44.59,22300.0,42.4732,42.4828,42.4067,42.4067,22300.0
2023-09-18 10:30:00,44.6,44.71,44.6,44.71,33272.0,42.4162,42.5208,42.4162,42.5208,33272.0
2023-09-18 10:35:00,44.72,44.76,44.71,44.73,11337.0,42.5303,42.5684,42.5208,42.5398,11337.0
2023-09-18 10:40:00,44.74,44.78,44.71,44.78,15070.0,42.5493,42.5874,42.5208,42.5874,15070.0
2023-09-18 10:45:00,44.79,44.82,44.78,44.78,13739.0,42.5969,42.6254,42.5874,42.5874,13739.0
2023-09-18 10:50:00,44.78,44.83,44.77,44.82,9927.0,42.5874,42.6349,42.5779,42.6254,9927.0
2023-09-18 10:55:00,44.82,44.83,44.7,44.71,11778.0,42.6254,42.6349,42.5113,42.5208,11778.0
2023-09-18 11:00:00,44.71,44.71,44.67,44.7,21902.0,42.5208,42.5208,42.4828,42.5113,21902.0
2023-09-18 11:05:00,44.7,44.71,44.66,44.66,13698.0,42.5113,42.5208,42.4732,42.4732,13698.0
2023-09-18 11:10:00,44.67,44.71,44.67,44.69,14837.0,42.4828,42.5208,42.4828,42.5018,14837.0
2023-09-18 11:15:00,44.7,44.7,44.67,44.69,6910.0,42.5113,42.5113,42.4828,42.5018,6910.0
2023-09-18 11:20:00,44.69,44.72,44.66,44.72,32785.0,42.5018,42.5303,42.4732,42.5303,32785.0
2023-09-18 11:25:00,44.71,44.72,44.67,44.69,12480.0,42.5208,42.5303,42.4828,42.5018,12480.0
2023-09-18 11:30:00,44.69,44.73,44.68,44.69,18060.0,42.5018,42.5398,42.4923,42.5018,18060.0
2023-09-18 11:35:00,44.68,44.73,44.67,44.73,23022.0,42.4923,42.5398,42.4828,42.5398,23022.0
2023-09-18 11:40:00,44.73,44.75,44.71,44.73,10940.0,42.5398,42.5588,42.5208,42.5398,10940.0
2023-09-18 11:45:00,44.73,44.77,44.72,44.75,12971.0,42.5398,42.5779,42.5303,42.5588,12971.0
2023-09-18 11:50:00,44.75,44.77,44.7,44.7,10165.0,42.5588,42.5779,42.5113,42.5113,10165.0
2023-09-18 11:55:00,44.7,44.71,44.68,44.69,12849.0,42.5113,42.5208,42.4923,42.5018,12849.0
2023-09-18 12:00:00,44.7,44.71,44.68,44.69,22345.0,42.5113,42.5208,42.4923,42.5018,22345.0
2023-09-18 12:05:00,44.7,44.71,44.66,44.69,13964.0,42.5113,42.5208,42.4732,42.5018,13964.0
2023-09-18 12:10:00,44.69,44.74,44.68,44.71,8915.0,42.5018,42.5493,42.4923,42.5208,8915.0
2023-09-18 12:15:00,44.72,44.77,44.72,44.75,8916.0,42.5303,42.5779,42.5303,42.5588,8916.0
2023-09-18 12:20:00,44.75,44.78,44.74,44.77,11763.0,42.5588,42.5874,42.5493,42.5779,11763.0
2023-09-18 12:25:00,44.76,44.77,44.72,44.74,12533.0,42.5684,42.5779,42.5303,42.5493,12533.0
2023-09-18 12:30:00,44.75,44.77,44.73,44.75,9153.0,42.5588,42.5779,42.5398,42.5588,9153.0
2023-09-18 12:35:00,44.75,44.77,44.73,44.73,13186.0,42.5588,42.5779,42.5398,42.5398,13186.0
2023-09-18 12:40:00,44.73,44.76,44.72,44.72,10723.0,42.5398,42.5684,42.5303,42.5303,10723.0
2023-09-18 12:45:00,44.73,44.74,44.71,44.74,11543.0,42.5398,42.5493,42.5208,42.5493,11543.0
2023-09-18 12:50:00,44.73,44.76,44.73,44.76,9497.0,42.5398,42.5684,42.5398,42.5684,9497.0
2023-09-18 12:55:00,44.75,44.76,44.72,44.72,6448.0,42.5588,42.5684,42.5303,42.5303,6448.0
2023-09-18 13:00:00,44.73,44.76,44.73,44.74,10703.0,42.5398,42.5684,42.5398,42.5493,10703.0
2023-09-18 13:05:00,44.74,44.74,44.71,44.71,14576.0,42.5493,42.5493,42.5208,42.5208,14576.0
2023-09-18 13:10:00,44.71,44.72,44.68,44.69,17020.0,42.5208,42.5303,42.4923,42.5018,17020.0
2023-09-18 13:15:00,44.69,44.7,44.67,44.7,6765.0,42.5018,42.5113,42.4828,42.5113,6765.0
2023-09-18 13:20:00,44.7,44.71,44.68,44.69,14866.0,42.5113,42.5208,42.4923,42.5018,14866.0
2023-09-18 13:25:00,44.69,44.71,44.68,44.7,4185.0,42.5018,42.5208,42.4923,42.5113,4185.0
2023-09-18 13:30:00,44.71,44.74,44.7,44.72,8137.0,42.5208,42.5493,42.5113,42.5303,8137.0
2023-09-18 13:35:00,44.73,44.76,44.72,44.76,8758.0,42.5398,42.5684,42.5303,42.5684,8758.0
2023-09-18 13:40:00,44.76,44.77,44.73,44.77,15506.0,42.5684,42.5779,42.5398,42.5779,15506.0
2023-09-18 13:45:00,44.77,44.77,44.73,44.73,6476.0,42.5779,42.5779,42.5398,42.5398,6476.0
2023-09-18 13:50:00,44.73,44.75,44.72,44.74,15816.0,42.5398,42.5588,42.5303,42.5493,15816.0
2023-09-18 13:55:00,44.74,44.75,44.7,44.71,7158.0,42.5493,42.5588,42.5113,42.5208,7158.0
2023-09-18 14:00:00,44.71,44.72,44.68,44.68,10250.0,42.5208,42.5303,42.4923,42.4923,10250.0
2023-09-18 14:05:00,44.69,44.7,44.67,44.67,17660.0,42.5018,42.5113,42.4828,42.4828,17660.0
2023-09-18 14:10:00,44.66,44.7,44.66,44.69,23364.0,42.4732,42.5113,42.4732,42.5018,23364.0
2023-09-18 14:15:00,44.7,44.74,44.7,44.7,13470.0,42.5113,42.5493,42.5113,42.5113,13470.0
2023-09-18 14:20:00,44.71,44.72,44.69,44.69,8084.0,42.5208,42.5303,42.5018,42.5018,8084.0
2023-09-18 14:25:00,44.69,44.71,44.66,44.7,15470.0,42.5018,42.5208,42.4732,42.5113,15470.0
2023-09-18 14:30:00,44.7,44.73,44.7,44.72,18023.0,42.5113,42.5398,42.5113,42.5303,18023.0
2023-09-18 14:35:00,44.72,44.73,44.71,44.71,8434.0,42.5303,42.5398,42.5208,42.5208,8434.0
2023-09-18 14:40:00,44.71,44.75,44.71,44.73,13201.0,42.5208,42.5588,42.5208,42.5398,13201.0
2023-09-18 14:45:00,44.74,44.78,44.73,44.75,20270.0,42.5493,42.5874,42.5398,42.5588,20270.0
2023-09-18 14:50:00,44.75,44.76,44.71,44.72,13203.0,42.5588,42.5684,42.5208,42.5303,13203.0
2023-09-18 14:55:00,44.72,44.78,44.71,44.76,18688.0,42.5303,42.5874,42.5208,42.5684,18688.0
2023-09-18 15:00:00,44.75,44.77,44.73,44.77,11411.0,42.5588,42.5779,42.5398,42.5779,11411.0
2023-09-18 15:05:00,44.77,44.81,44.76,44.8,12214.0,42.5779,42.6159,42.5684,42.6064,12214.0
2023-09-18 15:10:00,44.8,44.81,44.78,44.8,10100.0,42.6064,42.6159,42.5874,42.6064,10100.0
2023-09-18 15:15:00,44.8,44.82,44.8,44.81,12229.0,42.6064,42.6254,42.6064,42.6159,12229.0
2023-09-18 15:20:00,44.81,44.81,44.79,44.8,9602.0,42.6159,42.6159,42.5969,42.6064,9602.0
2023-09-18 15:25:00,44.8,44.82,44.79,44.8,19487.0,42.6064,42.6254,42.5969,42.6064,19487.0
2023-09-18 15:30:00,44.8,44.81,44.76,44.77,20220.0,42.6064,42.6159,42.5684,42.5779,20220.0
2023-09-18 15:35:00,44.76,44.86,44.75,44.86,57760.0,42.5684,42.6635,42.5588,42.6635,57760.0
2023-09-18 15:40:00,44.86,44.88,44.83,44.84,62732.0,42.6635,42.6825,42.6349,42.6444,62732.0
2023-09-18 15:45:00,44.84,44.87,44.82,44.84,82462.0,42.6444,42.673,42.6254,42.6444,82462.0
2023-09-18 15:50:00,44.83,44.87,44.78,44.79,146833.0,42.6349,42.673,42.5874,42.5969,146833.0
2023-09-18 15:55:00,44.79,44.82,44.77,44.79,236663.0,42.5969,42.6254,42.5779,42.5969,236663.0
2023-09-19 09:30:00,44.81,44.91,44.75,44.9,27063.0,42.6159,42.711,42.5588,42.7015,27063.0
2023-09-19 09:35:00,44.87,44.91,44.81,44.91,9681.0,42.673,42.711,42.6159,42.711,9681.0
2023-09-19 09:40:00,44.9,44.91,44.73,44.87,25991.0,42.7015,42.711,42.5398,42.673,25991.0
2023-09-19 09:45:00,44.89,44.96,44.86,44.93,20068.0,42.692,42.7586,42.6635,42.73,20068.0
2023-09-19 09:50:00,44.93,44.96,44.85,44.86,19027.0,42.73,42.7586,42.6539,42.6635,19027.0
2023-09-19 09:55:00,44.85,44.88,44.74,44.79,27232.0,42.6539,42.6825,42.5493,42.5969,27232.0
2023-09-19 10:00:00,44.79,44.79,44.71,44.71,15138.0,42.5969,42.5969,42.5208,42.5208,15138.0
2023-09-19 10:05:00,44.71,44.72,44.63,44.68,30682.0,42.5208,42.5303,42.4447,42.4923,30682.0
2023-09-19 10:10:00,44.68,44.69,44.63,44.66,12728.0,42.4923,42.5018,42.4447,42.4732,12728.0
2023-09-19 10:15:00,44.65,44.65,44.58,44.59,11237.0,42.4637,42.4637,42.3972,42.4067,11237.0
2023-09-19 10:20:00,44.59,44.61,44.54,44.55,58584.0,42.4067,42.4257,42.3591,42.3686,58584.0
2023-09-19 10:25:00,44.55,44.56,44.48,44.53,59564.0,42.3686,42.3781,42.3021,42.3496,59564.0
2023-09-19 10:30:00,44.53,44.55,44.49,44.54,20880.0,42.3496,42.3686,42.3116,42.3591,20880.0
2023-09-19 10:35:00,44.55,44.59,44.51,44.52,12381.0,42.3686,42.4067,42.3306,42.3401,12381.0
2023-09-19 10:40:00,44.52,44.55,44.5,44.54,11606.0,42.3401,42.3686,42.3211,42.3591,11606.0
2023-09-19 10:45:00,44.53,44.58,44.44,44.45,63912.0,42.3496,42.3972,42.264,42.2735,63912.0
2023-09-19 10:50:00,44.45,44.48,44.43,44.46,22250.0,42.2735,42.3021,42.2545,42.283,22250.0
2023-09-19 10:55:00,44.45,44.47,44.41,44.44,66069.0,42.2735,42.2926,42.2355,42.264,66069.0
2023-09-19 11:00:00,44.44,44.45,44.38,44.39,12680.0,42.264,42.2735,42.207,42.2165,12680.0
2023-09-19 11:05:00,44.39,44.41,44.35,44.38,5573.0,42.2165,42.2355,42.1784,42.207,5573.0
2023-09-19 11:10:00,44.37,44.4,44.34,44.38,9586.0,42.1974,42.226,42.1689,42.207,9586.0
2023-09-19 11:15:00,44.36,44.36,44.28,44.29,14839.0,42.1879,42.1879,42.1119,42.1214,14839.0
2023-09-19 11:20:00,44.3,44.31,44.26,44.27,5944.0,42.1309,42.1404,42.0928,42.1023,5944.0
2023-09-19 11:25:00,44.26,44.29,44.24,44.26,15312.0,42.0928,42.1214,42.0738,42.0928,15312.0
2023-09-19 11:30:00,44.27,44.29,44.25,44.27,15979.0,42.1023,42.1214,42.0833,42.1023,15979.0
2023-09-19 11:35:00,44.26,44.33,44.25,44.3,14916.0,42.0928,42.1594,42.0833,42.1309,14916.0
2023-09-19 11:40:00,44.3,44.3,44.25,44.26,12238.0,42.1309,42.1309,42.0833,42.0928,12238.0
2023-09-19 11:45:00,44.26,44.33,44.24,44.33,12625.0,42.0928,42.1594,42.0738,42.1594,12625.0
2023-09-19 11:50:00,44.34,44.34,44.29,44.3,12976.0,42.1689,42.1689,42.1214,42.1309,12976.0
2023-09-19 11:55:00,44.3,44.31,44.28,44.3,5620.0,42.1309,42.1404,42.1119,42.1309,5620.0
2023-09-19 12:00:00,44.31,44.32,44.27,44.3,10252.0,42.1404,42.1499,42.1023,42.1309,10252.0
2023-09-19 12:05:00,44.3,44.3,44.23,44.23,7560.0,42.1309,42.1309,42.0643,42.0643,7560.0
2023-09-19 12:10:00,44.24,44.28,44.22,44.27,10467.0,42.0738,42.1119,42.0548,42.1023,10467.0
2023-09-19 12:15:00,44.28,44.29,44.25,44.27,8622.0,42.1119,42.1214,42.0833,42.1023,8622.0
2023-09-19 12:20:00,44.27,44.3,44.25,44.3,10701.0,42.1023,42.1309,42.0833,42.1309,10701.0
2023-09-19 12:25:00,44.3,44.3,44.22,44.23,11094.0,42.1309,42.1309,42.0548,42.0643,11094.0
2023-09-19 12:30:00,44.23,44.25,44.22,44.22,8639.0,42.0643,42.0833,42.0548,42.0548,8639.0
2023-09-19 12:35:00,44.21,44.22,44.16,44.16,12579.0,42.0453,42.0548,41.9977,41.9977,12579.0
2023-09-19 12:40:00,44.16,44.17,44.13,44.13,14868.0,41.9977,42.0072,41.9692,41.9692,14868.0
2023-09-19 12:45:00,44.14,44.16,44.12,44.13,14291.0,41.9787,41.9977,41.9597,41.9692,14291.0
2023-09-19 12:50:00,44.13,44.17,44.13,44.17,11203.0,41.9692,42.0072,41.9692,42.0072,11203.0
2023-09-19 12:55:00,44.16,44.18,44.14,44.17,16062.0,41.9977,42.0168,41.9787,42.0072,16062.0
2023-09-19 13:00:00,44.18,44.19,44.17,44.17,7248.0,42.0168,42.0263,42.0072,42.0072,7248.0
2023-09-19 13:05:00,44.17,44.19,44.16,44.18,14072.0,42.0072,42.0263,41.9977,42.0168,14072.0
2023-09-19 13:10:00,44.19,44.23,44.18,44.21,19094.0,42.0263,42.0643,42.0168,42.0453,19094.0
2023-09-19 13:15:00,44.21,44.23,44.2,44.2,9293.0,42.0453,42.0643,42.0358,42.0358,9293.0
2023-09-19 13:20:00,44.21,44.23,44.19,44.21,17022.0,42.0453,42.0643,42.0263,42.0453,17022.0
2023-09-19 13:25:00,44.2,44.23,44.19,44.23,8751.0,42.0358,42.0643,42.0263,42.0643,8751.0
2023-09-19 13:30:00,44.23,44.24,44.19,44.2,15062.0,42.0643,42.0738,42.0263,42.0358,15062.0
2023-09-19 13:35:00,44.2,44.22,44.19,44.22,29582.0,42.0358,42.0548,42.0263,42.0548,29582.0
2023-09-19 13:40:00,44.21,44.22,44.2,44.22,23484.0,42.0453,42.0548,42.0358,42.0548,23484.0
2023-09-19 13:45:00,44.22,44.22,44.2,44.22,23652.0,42.0548,42.0548,42.0358,42.0548,23652.0
2023-09-19 13:50:00,44.22,44.26,44.21,44.23,22411.0,42.0548,42.0928,42.0453,42.0643,22411.0
2023-09-19 13:55:00,44.23,44.23,44.19,44.21,9443.0,42.0643,42.0643,42.0263,42.0453,9443.0
2023-09-19 14:00:00,44.22,44.24,44.2,44.21,17797.0,42.0548,42.0738,42.0358,42.0453,17797.0
2023-09-19 14:05:00,44.21,44.25,44.2,44.23,8499.0,42.0453,42.0833,42.0358,42.0643,8499.0
2023-09-19 14:10:00,44.23,44.26,44.18,44.19,19951.0,42.0643,42.0928,42.0168,42.0263,19951.0
2023-09-19 14:15:00,44.19,44.19,44.13,44.13,15939.0,42.0263,42.0263,41.9692,41.9692,15939.0
2023-09-19 14:20:00,44.14,44.17,44.12,44.13,12687.0,41.9787,42.0072,41.9597,41.9692,12687.0
2023-09-19 14:25:00,44.13,44.15,44.11,44.12,14197.0,41.9692,41.9882,41.9502,41.9597,14197.0
2023-09-19 14:30:00,44.12,44.14,44.11,44.13,15172.0,41.9597,41.9787,41.9502,41.9692,15172.0
2023-09-19 14:35:00,44.13,44.26,44.13,44.2,22745.0,41.9692,42.0928,41.9692,42.0358,22745.0
2023-09-19 14:40:00,44.21,44.24,44.2,44.22,14894.0,42.0453,42.0738,42.0358,42.0548,14894.0
2023-09-19 14:45:00,44.21,44.23,44.19,44.2,13583.0,42.0453,42.0643,42.0263,42.0358,13583.0
2023-09-19 14:50:00,44.19,44.19,44.14,44.16,16647.0,42.0263,42.0263,41.9787,41.9977,16647.0
2023-09-19 14:55:00,44.15,44.16,44.12,44.12,12936.0,41.9882,41.9977,41.9597,41.9597,12936.0
2023-09-19 15:00:00,44.12,44.12,44.08,44.09,18058.0,41.9597,41.9597,41.9216,41.9312,18058.0
2023-09-19 15:05:00,44.09,44.11,44.08,44.09,20351.0,41.9312,41.9502,41.9216,41.9312,20351.0
2023-09-19 15:10:00,44.09,44.11,44.06,44.09,17145.0,41.9312,41.9502,41.9026,41.9312,17145.0
2023-09-19 15:15:00,44.09,44.11,44.07,44.1,14245.0,41.9312,41.9502,41.9121,41.9407,14245.0
2023-09-19 15:20:00,44.09,44.12,44.08,44.1,10125.0,41.9312,41.9597,41.9216,41.9407,10125.0
2023-09-19 15:25:00,44.11,44.14,44.1,44.13,23098.0,41.9502,41.9787,41.9407,41.9692,23098.0
2023-09-19 15:30:00,44.12,44.13,44.06,44.09,43406.0,41.9597,41.9692,41.9026,41.9312,43406.0
2023-09-19 15:35:00,44.09,44.11,44.04,44.09,48296.0,41.9312,41.9502,41.8836,41.9312,48296.0
2023-09-19 15:40:00,44.09,44.12,44.07,44.12,49583.0,41.9312,41.9597,41.9121,41.9597,49583.0
2023-09-19 15:45:00,44.12,44.14,44.08,44.08,78109.0,41.9597,41.9787,41.9216,41.9216,78109.0
2023-09-19 15:50:00,44.09,44.12,44.07,44.09,92225.0,41.9312,41.9597,41.9121,41.9312,92225.0
2023-09-19 15:55:00,44.09,44.16,44.08,44.13,239609.0,41.9312,41.9977,41.9216,41.9692,239609.0
2023-09-20 09:30:00,44.36,44.52,44.33,44.37,50841.0,42.1879,42.3401,42.1594,42.1974,50841.0
2023-09-20 09:35:00,44.34,44.37,44.25,44.31,15094.0,42.1689,42.1974,42.0833,42.1404,15094.0
2023-09-20 09:40:00,44.31,44.4,44.25,44.37,155927.0,42.1404,42.226,42.0833,42.1974,155927.0
2023-09-20 09:45:00,44.39,44.51,44.36,44.48,85373.0,42.2165,42.3306,42.1879,42.3021,85373.0
2023-09-20 09:50:00,44.48,44.5,44.39,44.43,24796.0,42.3021,42.3211,42.2165,42.2545,24796.0
2023-09-20 09:55:00,44.44,44.46,44.39,44.42,26843.0,42.264,42.283,42.2165,42.245,26843.0
2023-09-20 10:00:00,44.41,44.46,44.38,44.38,17884.0,42.2355,42.283,42.207,42.207,17884.0
2023-09-20 10:05:00,44.38,44.4,44.35,44.39,9860.0,42.207,42.226,42.1784,42.2165,9860.0
2023-09-20 10:10:00,44.39,44.42,44.32,44.34,13328.0,42.2165,42.245,42.1499,42.1689,13328.0
2023-09-20 10:15:00,44.34,44.39,44.28,44.28,135579.0,42.1689,42.2165,42.1119,42.1119,135579.0
2023-09-20 10:20:00,44.29,44.37,44.29,44.37,20397.0,42.1214,42.1974,42.1214,42.1974,20397.0
2023-09-20 10:25:00,44.37,44.38,44.31,44.37,21965.0,42.1974,42.207,42.1404,42.1974,21965.0
2023-09-20 10:30:00,44.37,44.39,44.33,44.33,16958.0,42.1974,42.2165,42.1594,42.1594,16958.0
2023-09-20 10:35:00,44.33,44.39,44.29,44.38,140623.0,42.1594,42.2165,42.1214,42.207,140623.0
2023-09-20 10:40:00,44.37,44.39,44.31,44.34,69290.0,42.1974,42.2165,42.1404,42.1689,69290.0
2023-09-20 10:45:00,44.34,44.35,44.3,44.3,22742.0,42.1689,42.1784,42.1309,42.1309,22742.0
2023-09-20 10:50:00,44.31,44.38,44.31,44.32,16617.0,42.1404,42.207,42.1404,42.1499,16617.0
2023-09-20 10:55:00,44.32,44.37,44.31,44.34,13560.0,42.1499,42.1974,42.1404,42.1689,13560.0
2023-09-20 11:00:00,44.35,44.43,44.35,44.41,11639.0,42.1784,42.2545,42.1784,42.2355,11639.0
2023-09-20 11:05:00,44.4,44.44,44.4,44.44,9511.0,42.226,42.264,42.226,42.264,9511.0
2023-09-20 11:10:00,44.45,44.48,44.44,44.48,26953.0,42.2735,42.3021,42.264,42.3021,26953.0
2023-09-20 11:15:00,44.48,44.5,44.44,44.45,10794.0,42.3021,42.3211,42.264,42.2735,10794.0
2023-09-20 11:20:00,44.45,44.46,44.37,44.43,23193.0,42.2735,42.283,42.1974,42.2545,23193.0
2023-09-20 11:25:00,44.42,44.45,44.41,44.42,13696.0,42.245,42.2735,42.2355,42.245,13696.0
2023-09-20 11:30:00,44.42,44.47,44.41,44.44,12084.0,42.245,42.2926,42.2355,42.264,12084.0
2023-09-20 11:35:00,44.44,44.45,44.42,44.43,8712.0,42.264,42.2735,42.245,42.2545,8712.0
2023-09-20 11:40:00,44.42,44.43,44.39,44.39,7929.0,42.245,42.2545,42.2165,42.2165,7929.0
2023-09-20 11:45:00,44.39,44.45,44.38,44.38,24729.0,42.2165,42.2735,42.207,42.207,24729.0
2023-09-20 11:50:00,44.39,44.39,44.33,44.34,10245.0,42.2165,42.2165,42.1594,42.1689,10245.0
2023-09-20 11:55:00,44.35,44.37,44.26,44.32,62479.0,42.1784,42.1974,42.0928,42.1499,62479.0
2023-09-20 12:00:00,44.32,44.34,44.29,44.32,11546.0,42.1499,42.1689,42.1214,42.1499,11546.0
2023-09-20 12:05:00,44.32,44.34,44.29,44.32,5856.0,42.1499,42.1689,42.1214,42.1499,5856.0
2023-09-20 12:10:00,44.31,44.35,44.3,44.31,5255.0,42.1404,42.1784,42.1309,42.1404,5255.0
2023-09-20 12:15:00,44.32,44.35,44.31,44.34,66314.0,42.1499,42.1784,42.1404,42.1689,66314.0
2023-09-20 12:20:00,44.34,44.41,44.33,44.4,34437.0,42.1689,42.2355,42.1594,42.226,34437.0
2023-09-20 12:25:00,44.4,44.44,44.39,44.43,9856.0,42.226,42.264,42.2165,42.2545,9856.0
2023-09-20 12:30:00,44.44,44.44,44.41,44.41,7448.0,42.264,42.264,42.2355,42.2355,7448.0
2023-09-20 12:35:00,44.41,44.44,44.4,44.43,9936.0,42.2355,42.264,42.226,42.2545,9936.0
2023-09-20 12:40:00,44.43,44.46,44.41,44.45,13941.0,42.2545,42.283,42.2355,42.2735,13941.0
2023-09-20 12:45:00,44.46,44.46,44.4,44.4,10342.0,42.283,42.283,42.226,42.226,10342.0
2023-09-20 12:50:00,44.4,44.41,44.37,44.37,14793.0,42.226,42.2355,42.1974,42.1974,14793.0
2023-09-20 12:55:00,44.37,44.4,44.34,44.34,30694.0,42.1974,42.226,42.1689,42.1689,30694.0
2023-09-20 13:00:00,44.34,44.36,44.34,44.36,18755.0,42.1689,42.1879,42.1689,42.1879,18755.0
2023-09-20 13:05:00,44.36,44.38,44.33,44.34,63862.0,42.1879,42.207,42.1594,42.1689,63862.0
2023-09-20 13:10:00,44.35,44.37,44.32,44.36,59390.0,42.1784,42.1974,42.1499,42.1879,59390.0
2023-09-20 13:15:00,44.35,44.35,44.29,44.34,56591.0,42.1784,42.1784,42.1214,42.1689,56591.0
2023-09-20 13:20:00,44.34,44.35,44.32,44.33,7533.0,42.1689,42.1784,42.1499,42.1594,7533.0
2023-09-20 13:25:00,44.33,44.33,44.27,44.27,7668.0,42.1594,42.1594,42.1023,42.1023,7668.0
2023-09-20 13:30:00,44.27,44.3,44.26,44.3,15703.0,42.1023,42.1309,42.0928,42.1309,15703.0
2023-09-20 13:35:00,44.29,44.3,44.24,44.25,122244.0,42.1214,42.1309,42.0738,42.0833,122244.0
2023-09-20 13:40:00,44.24,44.24,44.17,44.18,15074.0,42.0738,42.0738,42.0072,42.0168,15074.0
2023-09-20 13:45:00,44.18,44.23,44.17,44.23,12239.0,42.0168,42.0643,42.0072,42.0643,12239.0
2023-09-20 13:50:00,44.22,44.25,44.22,44.23,28087.0,42.0548,42.0833,42.0548,42.0643,28087.0
2023-09-20 13:55:00,44.23,44.24,44.2,44.2,12376.0,42.0643,42.0738,42.0358,42.0358,12376.0
2023-09-20 14:00:00,44.2,44.2,44.01,44.05,17635.0,42.0358,42.0358,41.8551,41.8931,17635.0
2023-09-20 14:05:00,44.05,44.12,44.02,44.05,19631.0,41.8931,41.9597,41.8646,41.8931,19631.0
2023-09-20 14:10:00,44.03,44.1,44.01,44.08,21798.0,41.8741,41.9407,41.8551,41.9216,21798.0
2023-09-20 14:15:00,44.07,44.14,44.07,44.12,12350.0,41.9121,41.9787,41.9121,41.9597,12350.0
2023-09-20 14:20:00,44.12,44.15,44.09,44.14,16161.0,41.9597,41.9882,41.9312,41.9787,16161.0
2023-09-20 14:25:00,44.13,44.13,44.07,44.09,22271.0,41.9692,41.9692,41.9121,41.9312,22271.0
2023-09-20 14:30:00,44.09,44.16,44.06,44.09,34247.0,41.9312,41.9977,41.9026,41.9312,34247.0
2023-09-20 14:35:00,44.09,44.18,44.08,44.16,25461.0,41.9312,42.0168,41.9216,41.9977,25461.0
2023-09-20 14:40:00,44.15,44.18,44.12,44.16,19423.0,41.9882,42.0168,41.9597,41.9977,19423.0
2023-09-20 14:45:00,44.15,44.16,44.03,44.05,16698.0,41.9882,41.9977,41.8741,41.8931,16698.0
2023-09-20 14:50:00,44.05,44.06,43.94,43.98,128764.0,41.8931,41.9026,41.7885,41.8265,128764.0
2023-09-20 14:55:00,43.98,44.06,43.97,44.01,22866.0,41.8265,41.9026,41.817,41.8551,22866.0
2023-09-20 15:00:00,44.02,44.05,43.97,44.01,35174.0,41.8646,41.8931,41.817,41.8551,35174.0
2023-09-20 15:05:00,44.01,44.03,43.95,43.97,20793.0,41.8551,41.8741,41.798,41.817,20793.0
2023-09-20 15:10:00,43.97,43.99,43.89,43.9,17740.0,41.817,41.8361,41.7409,41.7505,17740.0
2023-09-20 15:15:00,43.89,43.93,43.86,43.87,16956.0,41.7409,41.779,41.7124,41.7219,16956.0
2023-09-20 15:20:00,43.89,43.9,43.84,43.89,14648.0,41.7409,41.7505,41.6934,41.7409,14648.0
2023-09-20 15:25:00,43.9,43.95,43.89,43.94,23657.0,41.7505,41.798,41.7409,41.7885,23657.0
2023-09-20 15:30:00,43.95,43.95,43.82,43.82,47253.0,41.798,41.798,41.6744,41.6744,47253.0
2023-09-20 15:35:00,43.82,43.84,43.76,43.79,79560.0,41.6744,41.6934,41.6173,41.6458,79560.0
2023-09-20 15:40:00,43.79,43.82,43.74,43.75,55498.0,41.6458,41.6744,41.5983,41.6078,55498.0
2023-09-20 15:45:00,43.75,43.75,43.67,43.73,82077.0,41.6078,41.6078,41.5317,41.5888,82077.0
2023-09-20 15:50:00,43.72,43.76,43.7,43.73,132500.0,41.5793,41.6173,41.5603,41.5888,132500.0
2023-09-20 15:55:00,43.73,43.74,43.65,43.71,315024.0,41.5888,41.5983,41.5127,41.5698,315024.0
2023-09-21 09:30:00,43.54,43.67,43.46,43.55,61314.0,41.4081,41.5317,41.332,41.4176,61314.0
2023-09-21 09:35:00,43.54,43.55,43.26,43.3,44293.0,41.4081,41.4176,41.1418,41.1798,44293.0
2023-09-21 09:40:00,43.24,43.35,43.1,43.12,24594.0,41.1228,41.2274,40.9896,41.0087,24594.0
2023-09-21 09:45:00,43.12,43.43,43.11,43.39,19581.0,41.0087,41.3035,40.9991,41.2654,19581.0
2023-09-21 09:50:00,43.4,43.51,43.4,43.5,20868.0,41.2749,41.3796,41.2749,41.37,20868.0
2023-09-21 09:55:00,43.48,43.48,43.36,43.43,17067.0,41.351,41.351,41.2369,41.3035,17067.0
2023-09-21 10:00:00,43.44,43.48,43.37,43.38,33120.0,41.313,41.351,41.2464,41.2559,33120.0
2023-09-21 10:05:00,43.38,43.42,43.34,43.41,20500.0,41.2559,41.294,41.2179,41.2845,20500.0
2023-09-21 10:10:00,43.42,43.49,43.39,43.49,20226.0,41.294,41.3605,41.2654,41.3605,20226.0
2023-09-21 10:15:00,43.51,43.62,43.47,43.61,85409.0,41.3796,41.4842,41.3415,41.4747,85409.0
2023-09-21 10:20:00,43.61,43.68,43.58,43.63,23122.0,41.4747,41.5412,41.4461,41.4937,23122.0
2023-09-21 10:25:00,43.63,43.63,43.48,43.48,24470.0,41.4937,41.4937,41.351,41.351,24470.0
2023-09-21 10:30:00,43.48,43.49,43.38,43.4,12955.0,41.351,41.3605,41.2559,41.2749,12955.0
2023-09-21 10:35:00,43.4,43.42,43.28,43.35,13540.0,41.2749,41.294,41.1608,41.2274,13540.0
2023-09-21 10:40:00,43.36,43.4,43.32,43.34,12038.0,41.2369,41.2749,41.1989,41.2179,12038.0
2023-09-21 10:45:00,43.33,43.36,43.3,43.32,39285.0,41.2084,41.2369,41.1798,41.1989,39285.0
2023-09-21 10:50:00,43.32,43.33,43.26,43.26,18321.0,41.1989,41.2084,41.1418,41.1418,18321.0
2023-09-21 10:55:00,43.27,43.27,43.22,43.27,17588.0,41.1513,41.1513,41.1038,41.1513,17588.0
2023-09-21 11:00:00,43.26,43.34,43.25,43.34,21984.0,41.1418,41.2179,41.1323,41.2179,21984.0
2023-09-21 11:05:00,43.35,43.38,43.33,43.34,11059.0,41.2274,41.2559,41.2084,41.2179,11059.0
2023-09-21 11:10:00,43.34,43.37,43.32,43.35,85499.0,41.2179,41.2464,41.1989,41.2274,85499.0
2023-09-21 11:15:00,43.34,43.36,43.31,43.32,13685.0,41.2179,41.2369,41.1893,41.1989,13685.0
2023-09-21 11:20:00,43.32,43.41,43.32,43.4,76949.0,41.1989,41.2845,41.1989,41.2749,76949.0
2023-09-21 11:25:00,43.41,43.41,43.37,43.38,11592.0,41.2845,41.2845,41.2464,41.2559,11592.0
2023-09-21 11:30:00,43.39,43.44,43.38,43.43,14678.0,41.2654,41.313,41.2559,41.3035,14678.0
2023-09-21 11:35:00,43.43,43.47,43.41,43.44,14546.0,41.3035,41.3415,41.2845,41.313,14546.0
2023-09-21 11:40:00,43.44,43.45,43.39,43.43,8616.0,41.313,41.3225,41.2654,41.3035,8616.0
2023-09-21 11:45:00,43.43,43.52,43.42,43.48,25354.0,41.3035,41.3891,41.294,41.351,25354.0
2023-09-21 11:50:00,43.48,43.48,43.42,43.44,11971.0,41.351,41.351,41.294,41.313,11971.0
2023-09-21 11:55:00,43.44,43.47,43.42,43.44,19371.0,41.313,41.3415,41.294,41.313,19371.0
2023-09-21 12:00:00,43.45,43.46,43.34,43.34,12896.0,41.3225,41.332,41.2179,41.2179,12896.0
2023-09-21 12:05:00,43.34,43.35,43.32,43.32,7550.0,41.2179,41.2274,41.1989,41.1989,7550.0
2023-09-21 12:10:00,43.32,43.32,43.26,43.26,8624.0,41.1989,41.1989,41.1418,41.1418,8624.0
2023-09-21 12:15:00,43.26,43.26,43.21,43.25,13822.0,41.1418,41.1418,41.0942,41.1323,13822.0
2023-09-21 12:20:00,43.24,43.27,43.23,43.27,5470.0,41.1228,41.1513,41.1133,41.1513,5470.0
2023-09-21 12:25:00,43.26,43.29,43.22,43.28,15082.0,41.1418,41.1703,41.1038,41.1608,15082.0
2023-09-21 12:30:00,43.27,43.28,43.23,43.27,10065.0,41.1513,41.1608,41.1133,41.1513,10065.0
2023-09-21 12:35:00,43.27,43.28,43.21,43.23,9998.0,41.1513,41.1608,41.0942,41.1133,9998.0
2023-09-21 12:40:00,43.23,43.24,43.18,43.2,14917.0,41.1133,41.1228,41.0657,41.0847,14917.0
2023-09-21 12:45:00,43.19,43.2,43.17,43.18,9639.0,41.0752,41.0847,41.0562,41.0657,9639.0
2023-09-21 12:50:00,43.17,43.17,43.09,43.11,27723.0,41.0562,41.0562,40.9801,40.9991,27723.0
2023-09-21 12:55:00,43.11,43.15,43.1,43.14,10984.0,40.9991,41.0372,40.9896,41.0277,10984.0
2023-09-21 13:00:00,43.13,43.16,43.1,43.16,17962.0,41.0182,41.0467,40.9896,41.0467,17962.0
2023-09-21 13:05:00,43.15,43.22,43.14,43.21,13457.0,41.0372,41.1038,41.0277,41.0942,13457.0
2023-09-21 13:10:00,43.2,43.26,43.17,43.26,21430.0,41.0847,41.1418,41.0562,41.1418,21430.0
2023-09-21 13:15:00,43.26,43.33,43.25,43.33,13225.0,41.1418,41.2084,41.1323,41.2084,13225.0
2023-09-21 13:20:00,43.34,43.35,43.32,43.33,9495.0,41.2179,41.2274,41.1989,41.2084,9495.0
2023-09-21 13:25:00,43.34,43.37,43.32,43.33,14693.0,41.2179,41.2464,41.1989,41.2084,14693.0
2023-09-21 13:30:00,43.32,43.33,43.3,43.33,17578.0,41.1989,41.2084,41.1798,41.2084,17578.0
2023-09-21 13:35:00,43.33,43.34,43.32,43.32,10799.0,41.2084,41.2179,41.1989,41.1989,10799.0
2023-09-21 13:40:00,43.33,43.34,43.3,43.3,11334.0,41.2084,41.2179,41.1798,41.1798,11334.0
2023-09-21 13:45:00,43.3,43.33,43.29,43.3,10326.0,41.1798,41.2084,41.1703,41.1798,10326.0
2023-09-21 13:50:00,43.3,43.32,43.28,43.3,7633.0,41.1798,41.1989,41.1608,41.1798,7633.0
2023-09-21 13:55:00,43.3,43.38,43.28,43.35,16178.0,41.1798,41.2559,41.1608,41.2274,16178.0
2023-09-21 14:00:00,43.36,43.37,43.31,43.32,13986.0,41.2369,41.2464,41.1893,41.1989,13986.0
2023-09-21 14:05:00,43.31,43.34,43.3,43.3,16499.0,41.1893,41.2179,41.1798,41.1798,16499.0
2023-09-21 14:10:00,43.3,43.33,43.3,43.32,18927.0,41.1798,41.2084,41.1798,41.1989,18927.0
2023-09-21 14:15:00,43.32,43.37,43.3,43.36,54770.0,41.1989,41.2464,41.1798,41.2369,54770.0
2023-09-21 14:20:00,43.37,43.37,43.33,43.36,55018.0,41.2464,41.2464,41.2084,41.2369,55018.0
2023-09-21 14:25:00,43.36,43.36,43.26,43.27,38752.0,41.2369,41.2369,41.1418,41.1513,38752.0
2023-09-21 14:30:00,43.27,43.33,43.26,43.31,38428.0,41.1513,41.2084,41.1418,41.1893,38428.0
2023-09-21 14:35:00,43.32,43.34,43.29,43.33,14762.0,41.1989,41.2179,41.1703,41.2084,14762.0
2023-09-21 14:40:00,43.33,43.35,43.32,43.34,10058.0,41.2084,41.2274,41.1989,41.2179,10058.0
2023-09-21 14:45:00,43.34,43.36,43.32,43.35,19544.0,41.2179,41.2369,41.1989,41.2274,19544.0
2023-09-21 14:50:00,43.34,43.35,43.31,43.34,17872.0,41.2179,41.2274,41.1893,41.2179,17872.0
2023-09-21 14:55:00,43.34,43.35,43.32,43.32,9369.0,41.2179,41.2274,41.1989,41.1989,9369.0
2023-09-21 15:00:00,43.32,43.35,43.3,43.32,17465.0,41.1989,41.2274,41.1798,41.1989,17465.0
2023-09-21 15:05:00,43.31,43.37,43.29,43.36,16132.0,41.1893,41.2464,41.1703,41.2369,16132.0
2023-09-21 15:10:00,43.36,43.37,43.31,43.32,9805.0,41.2369,41.2464,41.1893,41.1989,9805.0
2023-09-21 15:15:00,43.31,43.32,43.28,43.3,24614.0,41.1893,41.1989,41.1608,41.1798,24614.0
2023-09-21 15:20:00,43.29,43.35,43.28,43.33,22480.0,41.1703,41.2274,41.1608,41.2084,22480.0
2023-09-21 15:25:00,43.33,43.33,43.23,43.25,24747.0,41.2084,41.2084,41.1133,41.1323,24747.0
2023-09-21 15:30:00,43.24,43.24,43.17,43.21,30133.0,41.1228,41.1228,41.0562,41.0942,30133.0
2023-09-21 15:35:00,43.2,43.26,43.2,43.23,33641.0,41.0847,41.1418,41.0847,41.1133,33641.0
2023-09-21 15:40:00,43.23,43.24,43.17,43.21,71642.0,41.1133,41.1228,41.0562,41.0942,71642.0
2023-09-21 15:45:00,43.21,43.22,43.11,43.12,88172.0,41.0942,41.1038,40.9991,41.0087,88172.0
2023-09-21 15:50:00,43.11,43.22,43.09,43.2,133879.0,40.9991,41.1038,40.9801,41.0847,133879.0
2023-09-21 15:55:00,43.2,43.22,43.13,43.16,279380.0,41.0847,41.1038,41.0182,41.0467,279380.0
2023-09-22 09:30:00,43.2,43.28,42.95,43.0,33940.0,41.0847,41.1608,40.847,40.8945,33940.0
2023-09-22 09:35:00,42.99,43.01,42.87,42.87,22468.0,40.885,40.904,40.7709,40.7709,22468.0
2023-09-22 09:40:00,42.85,42.85,42.67,42.77,26557.0,40.7519,40.7519,40.5807,40.6758,26557.0
2023-09-22 09:45:00,42.79,42.87,42.72,42.86,41558.0,40.6948,40.7709,40.6282,40.7614,41558.0
2023-09-22 09:50:00,42.85,42.9,42.76,42.81,36713.0,40.7519,40.7994,40.6663,40.7138,36713.0
2023-09-22 09:55:00,42.83,42.95,42.79,42.92,18745.0,40.7329,40.847,40.6948,40.8184,18745.0
2023-09-22 10:00:00,42.93,43.03,42.9,43.02,20663.0,40.828,40.9231,40.7994,40.9135,20663.0
2023-09-22 10:05:00,43.04,43.14,43.03,43.13,18494.0,40.9326,41.0277,40.9231,41.0182,18494.0
2023-09-22 10:10:00,43.15,43.16,43.07,43.08,18343.0,41.0372,41.0467,40.9611,40.9706,18343.0
2023-09-22 10:15:00,43.09,43.11,43.01,43.06,16634.0,40.9801,40.9991,40.904,40.9516,16634.0
2023-09-22 10:20:00,43.06,43.14,43.02,43.11,16669.0,40.9516,41.0277,40.9135,40.9991,16669.0
2023-09-22 10:25:00,43.11,43.15,43.08,43.13,15844.0,40.9991,41.0372,40.9706,41.0182,15844.0
2023-09-22 10:30:00,43.13,43.16,43.06,43.09,20234.0,41.0182,41.0467,40.9516,40.9801,20234.0
2023-09-22 10:35:00,43.08,43.11,43.05,43.07,26556.0,40.9706,40.9991,40.9421,40.9611,26556.0
2023-09-22 10:40:00,43.06,43.07,42.99,43.02,16439.0,40.9516,40.9611,40.885,40.9135,16439.0
2023-09-22 10:45:00,43.02,43.05,42.93,42.93,16358.0,40.9135,40.9421,40.828,40.828,16358.0
2023-09-22 10:50:00,42.92,42.94,42.87,42.89,12711.0,40.8184,40.8375,40.7709,40.7899,12711.0
2023-09-22 10:55:00,42.89,42.95,42.86,42.89,18357.0,40.7899,40.847,40.7614,40.7899,18357.0
2023-09-22 11:00:00,42.88,42.88,42.78,42.8,19073.0,40.7804,40.7804,40.6853,40.7043,19073.0
2023-09-22 11:05:00,42.8,42.82,42.76,42.77,24653.0,40.7043,40.7233,40.6663,40.6758,24653.0
2023-09-22 11:10:00,42.77,42.83,42.75,42.83,18041.0,40.6758,40.7329,40.6568,40.7329,18041.0
2023-09-22 11:15:00,42.83,42.9,42.83,42.89,26504.0,40.7329,40.7994,40.7329,40.7899,26504.0
2023-09-22 11:20:00,42.89,42.92,42.88,42.92,12092.0,40.7899,40.8184,40.7804,40.8184,12092.0
2023-09-22 11:25:00,42.93,42.96,42.89,42.94,12364.0,40.828,40.8565,40.7899,40.8375,12364.0
2023-09-22 11:30:00,42.93,42.94,42.9,42.94,8619.0,40.828,40.8375,40.7994,40.8375,8619.0
2023-09-22 11:35:00,42.95,42.97,42.93,42.97,9506.0,40.847,40.866,40.828,40.866,9506.0
2023-09-22 11:40:00,42.97,42.98,42.92,42.93,8410.0,40.866,40.8755,40.8184,40.828,8410.0
2023-09-22 11:45:00,42.93,42.95,42.88,42.89,10212.0,40.828,40.847,40.7804,40.7899,10212.0
2023-09-22 11:50:00,42.9,42.91,42.86,42.89,11135.0,40.7994,40.8089,40.7614,40.7899,11135.0
2023-09-22 11:55:00,42.88,42.89,42.81,42.84,10479.0,40.7804,40.7899,40.7138,40.7424,10479.0
2023-09-22 12:00:00,42.83,42.86,42.81,42.86,12093.0,40.7329,40.7614,40.7138,40.7614,12093.0
2023-09-22 12:05:00,42.86,42.86,42.81,42.82,22154.0,40.7614,40.7614,40.7138,40.7233,22154.0
2023-09-22 12:10:00,42.82,42.84,42.79,42.84,6995.0,40.7233,40.7424,40.6948,40.7424,6995.0
2023-09-22 12:15:00,42.85,42.89,42.84,42.89,8549.0,40.7519,40.7899,40.7424,40.7899,8549.0
2023-09-22 12:20:00,42.88,42.88,42.84,42.87,12925.0,40.7804,40.7804,40.7424,40.7709,12925.0
2023-09-22 12:25:00,42.86,42.86,42.79,42.8,7331.0,40.7614,40.7614,40.6948,40.7043,7331.0
2023-09-22 12:30:00,42.8,42.86,42.78,42.84,29706.0,40.7043,40.7614,40.6853,40.7424,29706.0
2023-09-22 12:35:00,42.84,42.92,42.83,42.91,6141.0,40.7424,40.8184,40.7329,40.8089,6141.0
2023-09-22 12:40:00,42.91,42.92,42.86,42.88,8885.0,40.8089,40.8184,40.7614,40.7804,8885.0
2023-09-22 12:45:00,42.87,42.89,42.86,42.88,8020.0,40.7709,40.7899,40.7614,40.7804,8020.0
2023-09-22 12:50:00,42.88,42.88,42.84,42.84,7847.0,40.7804,40.7804,40.7424,40.7424,7847.0
2023-09-22 12:55:00,42.85,42.88,42.82,42.83,7746.0,40.7519,40.7804,40.7233,40.7329,7746.0
2023-09-22 13:00:00,42.83,42.88,42.83,42.87,7142.0,40.7329,40.7804,40.7329,40.7709,7142.0
2023-09-22 13:05:00,42.87,42.88,42.83,42.83,8154.0,40.7709,40.7804,40.7329,40.7329,8154.0
2023-09-22 13:10:00,42.84,42.87,42.81,42.86,9573.0,40.7424,40.7709,40.7138,40.7614,9573.0
2023-09-22 13:15:00,42.85,42.9,42.84,42.86,13952.0,40.7519,40.7994,40.7424,40.7614,13952.0
2023-09-22 13:20:00,42.85,42.86,42.77,42.79,11009.0,40.7519,40.7614,40.6758,40.6948,11009.0
2023-09-22 13:25:00,42.79,42.8,42.77,42.77,8631.0,40.6948,40.7043,40.6758,40.6758,8631.0
2023-09-22 13:30:00,42.77,42.8,42.76,42.79,13493.0,40.6758,40.7043,40.6663,40.6948,13493.0
2023-09-22 13:35:00,42.79,42.83,42.68,42.74,49558.0,40.6948,40.7329,40.5902,40.6473,49558.0
2023-09-22 13:40:00,42.73,42.75,42.66,42.7,37049.0,40.6377,40.6568,40.5712,40.6092,37049.0
2023-09-22 13:45:00,42.69,42.7,42.68,42.7,25520.0,40.5997,40.6092,40.5902,40.6092,25520.0
2023-09-22 13:50:00,42.7,42.75,42.69,42.74,29427.0,40.6092,40.6568,40.5997,40.6473,29427.0
2023-09-22 13:55:00,42.74,42.75,42.73,42.74,9591.0,40.6473,40.6568,40.6377,40.6473,9591.0
2023-09-22 14:00:00,42.74,42.75,42.71,42.73,8059.0,40.6473,40.6568,40.6187,40.6377,8059.0
2023-09-22 14:05:00,42.73,42.73,42.66,42.68,20793.0,40.6377,40.6377,40.5712,40.5902,20793.0
2023-09-22 14:10:00,42.68,42.68,42.62,42.67,12245.0,40.5902,40.5902,40.5331,40.5807,12245.0
2023-09-22 14:15:00,42.66,42.67,42.62,42.63,14775.0,40.5712,40.5807,40.5331,40.5426,14775.0
2023-09-22 14:20:00,42.63,42.67,42.62,42.66,17714.0,40.5426,40.5807,40.5331,40.5712,17714.0
2023-09-22 14:25:00,42.66,42.7,42.65,42.68,33891.0,40.5712,40.6092,40.5617,40.5902,33891.0
2023-09-22 14:30:00,42.67,42.73,42.67,42.72,16746.0,40.5807,40.6377,40.5807,40.6282,16746.0
2023-09-22 14:35:00,42.72,42.74,42.63,42.63,14059.0,40.6282,40.6473,40.5426,40.5426,14059.0
2023-09-22 14:40:00,42.64,42.65,42.58,42.59,17723.0,40.5522,40.5617,40.4951,40.5046,17723.0
2023-09-22 14:45:00,42.58,42.64,42.57,42.63,15879.0,40.4951,40.5522,40.4856,40.5426,15879.0
2023-09-22 14:50:00,42.63,42.64,42.61,42.63,16133.0,40.5426,40.5522,40.5236,40.5426,16133.0
2023-09-22 14:55:00,42.62,42.67,42.62,42.65,19143.0,40.5331,40.5807,40.5331,40.5617,19143.0
2023-09-22 15:00:00,42.64,42.77,42.63,42.72,23836.0,40.5522,40.6758,40.5426,40.6282,23836.0
2023-09-22 15:05:00,42.72,42.84,42.7,42.83,25481.0,40.6282,40.7424,40.6092,40.7329,25481.0
2023-09-22 15:10:00,42.83,42.85,42.8,42.84,19738.0,40.7329,40.7519,40.7043,40.7424,19738.0
2023-09-22 15:15:00,42.84,42.86,42.78,42.78,34451.0,40.7424,40.7614,40.6853,40.6853,34451.0
2023-09-22 15:20:00,42.79,42.83,42.73,42.81,29811.0,40.6948,40.7329,40.6377,40.7138,29811.0
2023-09-22 15:25:00,42.81,42.83,42.77,42.8,51688.0,40.7138,40.7329,40.6758,40.7043,51688.0
2023-09-22 15:30:00,42.8,42.83,42.78,42.78,32923.0,40.7043,40.7329,40.6853,40.6853,32923.0
2023-09-22 15:35:00,42.77,42.78,42.73,42.74,27119.0,40.6758,40.6853,40.6377,40.6473,27119.0
2023-09-22 15:40:00,42.74,42.75,42.65,42.65,36528.0,40.6473,40.6568,40.5617,40.5617,36528.0
2023-09-22 15:45:00,42.66,42.72,42.64,42.66,72634.0,40.5712,40.6282,40.5522,40.5712,72634.0
2023-09-22 15:50:00,42.66,42.72,42.64,42.68,124835.0,40.5712,40.6282,40.5522,40.5902,124835.0
2023-09-22 15:55:00,42.68,42.74,42.68,42.71,273922.0,40.5902,40.6473,40.5902,40.6187,273922.0
2023-09-25 09:30:00,42.44,42.61,42.42,42.46,29569.0,40.3619,40.5236,40.3429,40.381,29569.0
2023-09-25 09:35:00,42.49,42.55,42.3,42.32,11240.0,40.4095,40.4666,40.2288,40.2478,11240.0
2023-09-25 09:40:00,42.32,42.5,42.3,42.49,30743.0,40.2478,40.419,40.2288,40.4095,30743.0
2023-09-25 09:45:00,42.47,42.47,42.39,42.45,24899.0,40.3905,40.3905,40.3144,40.3715,24899.0
2023-09-25 09:50:00,42.43,42.6,42.41,42.55,12348.0,40.3524,40.5141,40.3334,40.4666,12348.0
2023-09-25 09:55:00,42.55,42.67,42.55,42.66,20223.0,40.4666,40.5807,40.4666,40.5712,20223.0
2023-09-25 10:00:00,42.66,42.67,42.6,42.65,22601.0,40.5712,40.5807,40.5141,40.5617,22601.0
2023-09-25 10:05:00,42.66,42.67,42.6,42.61,27943.0,40.5712,40.5807,40.5141,40.5236,27943.0
2023-09-25 10:10:00,42.61,42.7,42.58,42.69,15325.0,40.5236,40.6092,40.4951,40.5997,15325.0
2023-09-25 10:15:00,42.7,42.85,42.69,42.79,49647.0,40.6092,40.7519,40.5997,40.6948,49647.0
2023-09-25 10:20:00,42.78,42.86,42.78,42.84,31321.0,40.6853,40.7614,40.6853,40.7424,31321.0
2023-09-25 10:25:00,42.84,42.88,42.77,42.88,34094.0,40.7424,40.7804,40.6758,40.7804,34094.0
2023-09-25 10:30:00,42.88,42.94,42.81,42.92,29122.0,40.7804,40.8375,40.7138,40.8184,29122.0
2023-09-25 10:35:00,42.93,42.96,42.92,42.96,23937.0,40.828,40.8565,40.8184,40.8565,23937.0
2023-09-25 10:40:00,42.96,42.96,42.84,42.86,21480.0,40.8565,40.8565,40.7424,40.7614,21480.0
2023-09-25 10:45:00,42.87,42.88,42.8,42.84,13488.0,40.7709,40.7804,40.7043,40.7424,13488.0
2023-09-25 10:50:00,42.84,42.84,42.77,42.77,15095.0,40.7424,40.7424,40.6758,40.6758,15095.0
2023-09-25 10:55:00,42.77,42.78,42.72,42.73,14925.0,40.6758,40.6853,40.6282,40.6377,14925.0
2023-09-25 11:00:00,42.73,42.74,42.62,42.66,15040.0,40.6377,40.6473,40.5331,40.5712,15040.0
2023-09-25 11:05:00,42.67,42.81,42.67,42.81,12600.0,40.5807,40.7138,40.5807,40.7138,12600.0
2023-09-25 11:10:00,42.82,42.86,42.8,42.82,13960.0,40.7233,40.7614,40.7043,40.7233,13960.0
2023-09-25 11:15:00,42.82,42.94,42.8,42.93,24224.0,40.7233,40.8375,40.7043,40.828,24224.0
2023-09-25 11:20:00,42.94,42.98,42.92,42.97,7746.0,40.8375,40.8755,40.8184,40.866,7746.0
2023-09-25 11:25:00,42.97,42.98,42.9,42.9,11486.0,40.866,40.8755,40.7994,40.7994,11486.0
2023-09-25 11:30:00,42.9,42.93,42.88,42.88,14567.0,40.7994,40.828,40.7804,40.7804,14567.0
2023-09-25 11:35:00,42.89,42.9,42.85,42.86,6120.0,40.7899,40.7994,40.7519,40.7614,6120.0
2023-09-25 11:40:00,42.85,42.96,42.84,42.96,7144.0,40.7519,40.8565,40.7424,40.8565,7144.0
2023-09-25 11:45:00,42.96,42.97,42.88,42.88,10933.0,40.8565,40.866,40.7804,40.7804,10933.0
2023-09-25 11:50:00,42.89,42.9,42.86,42.87,12956.0,40.7899,40.7994,40.7614,40.7709,12956.0
2023-09-25 11:55:00,42.88,42.9,42.84,42.87,7581.0,40.7804,40.7994,40.7424,40.7709,7581.0
2023-09-25 12:00:00,42.88,42.89,42.84,42.84,11839.0,40.7804,40.7899,40.7424,40.7424,11839.0
2023-09-25 12:05:00,42.86,42.88,42.84,42.87,7984.0,40.7614,40.7804,40.7424,40.7709,7984.0
2023-09-25 12:10:00,42.88,42.88,42.85,42.87,11533.0,40.7804,40.7804,40.7519,40.7709,11533.0
2023-09-25 12:15:00,42.87,42.88,42.85,42.88,8526.0,40.7709,40.7804,40.7519,40.7804,8526.0
2023-09-25 12:20:00,42.87,42.91,42.87,42.9,15733.0,40.7709,40.8089,40.7709,40.7994,15733.0
2023-09-25 12:25:00,42.9,42.92,42.88,42.9,8765.0,40.7994,40.8184,40.7804,40.7994,8765.0
2023-09-25 12:30:00,42.89,42.9,42.87,42.87,15723.0,40.7899,40.7994,40.7709,40.7709,15723.0
2023-09-25 12:35:00,42.88,42.88,42.84,42.87,9690.0,40.7804,40.7804,40.7424,40.7709,9690.0
2023-09-25 12:40:00,42.87,42.88,42.85,42.86,9074.0,40.7709,40.7804,40.7519,40.7614,9074.0
2023-09-25 12:45:00,42.86,42.88,42.84,42.88,13302.0,40.7614,40.7804,40.7424,40.7804,13302.0
2023-09-25 12:50:00,42.87,42.87,42.79,42.82,10259.0,40.7709,40.7709,40.6948,40.7233,10259.0
2023-09-25 12:55:00,42.82,42.84,42.79,42.84,10833.0,40.7233,40.7424,40.6948,40.7424,10833.0
2023-09-25 13:00:00,42.84,42.84,42.79,42.8,7027.0,40.7424,40.7424,40.6948,40.7043,7027.0
2023-09-25 13:05:00,42.8,42.91,42.79,42.91,12209.0,40.7043,40.8089,40.6948,40.8089,12209.0
2023-09-25 13:10:00,42.91,42.97,42.91,42.96,17792.0,40.8089,40.866,40.8089,40.8565,17792.0
2023-09-25 13:15:00,42.96,42.96,42.89,42.89,8789.0,40.8565,40.8565,40.7899,40.7899,8789.0
2023-09-25 13:20:00,42.9,42.9,42.78,42.79,46144.0,40.7994,40.7994,40.6853,40.6948,46144.0
2023-09-25 13:25:00,42.79,42.79,42.7,42.73,16004.0,40.6948,40.6948,40.6092,40.6377,16004.0
2023-09-25 13:30:00,42.72,42.75,42.63,42.75,26973.0,40.6282,40.6568,40.5426,40.6568,26973.0
2023-09-25 13:35:00,42.75,42.77,42.73,42.77,8273.0,40.6568,40.6758,40.6377,40.6758,8273.0
2023-09-25 13:40:00,42.77,42.78,42.75,42.76,10007.0,40.6758,40.6853,40.6568,40.6663,10007.0
2023-09-25 13:45:00,42.77,42.81,42.74,42.8,8661.0,40.6758,40.7138,40.6473,40.7043,8661.0
2023-09-25 13:50:00,42.8,42.84,42.79,42.83,6470.0,40.7043,40.7424,40.6948,40.7329,6470.0
2023-09-25 13:55:00,42.84,42.88,42.83,42.87,8287.0,40.7424,40.7804,40.7329,40.7709,8287.0
2023-09-25 14:00:00,42.87,42.89,42.87,42.88,6389.0,40.7709,40.7899,40.7709,40.7804,6389.0
2023-09-25 14:05:00,42.89,42.91,42.86,42.88,15283.0,40.7899,40.8089,40.7614,40.7804,15283.0
2023-09-25 14:10:00,42.88,42.9,42.86,42.86,9830.0,40.7804,40.7994,40.7614,40.7614,9830.0
2023-09-25 14:15:00,42.86,42.87,42.84,42.86,11087.0,40.7614,40.7709,40.7424,40.7614,11087.0
2023-09-25 14:20:00,42.86,42.88,42.85,42.86,20088.0,40.7614,40.7804,40.7519,40.7614,20088.0
2023-09-25 14:25:00,42.87,42.9,42.85,42.88,16593.0,40.7709,40.7994,40.7519,40.7804,16593.0
2023-09-25 14:30:00,42.87,42.87,42.8,42.83,16303.0,40.7709,40.7709,40.7043,40.7329,16303.0
2023-09-25 14:35:00,42.82,42.9,42.82,42.86,10982.0,40.7233,40.7994,40.7233,40.7614,10982.0
2023-09-25 14:40:00,42.87,42.89,42.85,42.88,16150.0,40.7709,40.7899,40.7519,40.7804,16150.0
2023-09-25 14:45:00,42.88,42.88,42.82,42.84,10834.0,40.7804,40.7804,40.7233,40.7424,10834.0
2023-09-25 14:50:00,42.84,42.87,42.83,42.86,10424.0,40.7424,40.7709,40.7329,40.7614,10424.0
2023-09-25 14:55:00,42.86,42.86,42.83,42.84,10946.0,40.7614,40.7614,40.7329,40.7424,10946.0
2023-09-25 15:00:00,42.84,42.85,42.74,42.75,13997.0,40.7424,40.7519,40.6473,40.6568,13997.0
2023-09-25 15:05:00,42.75,42.75,42.72,42.73,9984.0,40.6568,40.6568,40.6282,40.6377,9984.0
2023-09-25 15:10:00,42.73,42.8,42.72,42.8,16487.0,40.6377,40.7043,40.6282,40.7043,16487.0
2023-09-25 15:15:00,42.8,42.92,42.8,42.91,12905.0,40.7043,40.8184,40.7043,40.8089,12905.0
2023-09-25 15:20:00,42.91,42.93,42.87,42.88,14673.0,40.8089,40.828,40.7709,40.7804,14673.0
2023-09-25 15:25:00,42.87,42.87,42.81,42.84,21522.0,40.7709,40.7709,40.7138,40.7424,21522.0
2023-09-25 15:30:00,42.84,42.87,42.83,42.85,26638.0,40.7424,40.7709,40.7329,40.7519,26638.0
2023-09-25 15:35:00,42.86,42.89,42.83,42.89,19926.0,40.7614,40.7899,40.7329,40.7899,19926.0
2023-09-25 15:40:00,42.89,42.89,42.83,42.83,34015.0,40.7899,40.7899,40.7329,40.7329,34015.0
2023-09-25 15:45:00,42.83,42.88,42.83,42.87,41937.0,40.7329,40.7804,40.7329,40.7709,41937.0
2023-09-25 15:50:00,42.88,42.88,42.82,42.84,55030.0,40.7804,40.7804,40.7233,40.7424,55030.0
2023-09-25 15:55:00,42.84,42.91,42.83,42.9,161476.0,40.7424,40.8089,40.7329,40.7994,161476.0
2023-09-26 09:30:00,42.5,42.57,42.36,42.49,26984.0,40.419,40.4856,40.2859,40.4095,26984.0
2023-09-26 09:35:00,42.48,42.65,42.46,42.64,15605.0,40.4,40.5617,40.381,40.5522,15605.0
2023-09-26 09:40:00,42.61,42.79,42.57,42.77,32697.0,40.5236,40.6948,40.4856,40.6758,32697.0
2023-09-26 09:45:00,42.77,42.79,42.71,42.75,32026.0,40.6758,40.6948,40.6187,40.6568,32026.0
2023-09-26 09:50:00,42.74,42.76,42.66,42.73,19180.0,40.6473,40.6663,40.5712,40.6377,19180.0
2023-09-26 09:55:00,42.74,42.83,42.74,42.8,17538.0,40.6473,40.7329,40.6473,40.7043,17538.0
2023-09-26 10:00:00,42.8,42.82,42.71,42.72,16957.0,40.7043,40.7233,40.6187,40.6282,16957.0
2023-09-26 10:05:00,42.7,42.78,42.69,42.76,17686.0,40.6092,40.6853,40.5997,40.6663,17686.0
2023-09-26 10:10:00,42.76,42.77,42.65,42.66,12266.0,40.6663,40.6758,40.5617,40.5712,12266.0
2023-09-26 10:15:00,42.65,42.66,42.55,42.58,24027.0,40.5617,40.5712,40.4666,40.4951,24027.0
2023-09-26 10:20:00,42.58,42.66,42.55,42.64,23742.0,40.4951,40.5712,40.4666,40.5522,23742.0
2023-09-26 10:25:00,42.64,42.7,42.62,42.7,20406.0,40.5522,40.6092,40.5331,40.6092,20406.0
2023-09-26 10:30:00,42.7,42.7,42.62,42.64,11272.0,40.6092,40.6092,40.5331,40.5522,11272.0
2023-09-26 10:35:00,42.62,42.66,42.58,42.62,7448.0,40.5331,40.5712,40.4951,40.5331,7448.0
2023-09-26 10:40:00,42.63,42.72,42.63,42.72,7853.0,40.5426,40.6282,40.5426,40.6282,7853.0
2023-09-26 10:45:00,42.73,42.74,42.66,42.67,11454.0,40.6377,40.6473,40.5712,40.5807,11454.0
2023-09-26 10:50:00,42.66,42.68,42.64,42.65,16043.0,40.5712,40.5902,40.5522,40.5617,16043.0
2023-09-26 10:55:00,42.65,42.68,42.61,42.68,18260.0,40.5617,40.5902,40.5236,40.5902,18260.0
2023-09-26 11:00:00,42.69,42.73,42.66,42.68,19064.0,40.5997,40.6377,40.5712,40.5902,19064.0
2023-09-26 11:05:00,42.68,42.7,42.62,42.66,10275.0,40.5902,40.6092,40.5331,40.5712,10275.0
2023-09-26 11:10:00,42.66,42.68,42.64,42.66,21417.0,40.5712,40.5902,40.5522,40.5712,21417.0
2023-09-26 11:15:00,42.68,42.68,42.64,42.64,9641.0,40.5902,40.5902,40.5522,40.5522,9641.0
2023-09-26 11:20:00,42.63,42.63,42.6,42.61,10427.0,40.5426,40.5426,40.5141,40.5236,10427.0
2023-09-26 11:25:00,42.61,42.62,42.51,42.52,11669.0,40.5236,40.5331,40.4285,40.438,11669.0
2023-09-26 11:30:00,42.52,42.54,42.47,42.53,23006.0,40.438,40.4571,40.3905,40.4475,23006.0
2023-09-26 11:35:00,42.52,42.53,42.49,42.49,7639.0,40.438,40.4475,40.4095,40.4095,7639.0
2023-09-26 11:40:00,42.48,42.48,42.44,42.45,9706.0,40.4,40.4,40.3619,40.3715,9706.0
2023-09-26 11:45:00,42.44,42.45,42.42,42.45,25217.0,40.3619,40.3715,40.3429,40.3715,25217.0
2023-09-26 11:50:00,42.44,42.49,42.44,42.48,30079.0,40.3619,40.4095,40.3619,40.4,30079.0
2023-09-26 11:55:00,42.48,42.52,42.44,42.47,54936.0,40.4,40.438,40.3619,40.3905,54936.0
2023-09-26 12:00:00,42.48,42.51,42.47,42.5,11363.0,40.4,40.4285,40.3905,40.419,11363.0
2023-09-26 12:05:00,42.51,42.52,42.48,42.5,88250.0,40.4285,40.438,40.4,40.419,88250.0
2023-09-26 12:10:00,42.5,42.55,42.47,42.49,95957.0,40.419,40.4666,40.3905,40.4095,95957.0
2023-09-26 12:15:00,42.48,42.53,42.47,42.49,25316.0,40.4,40.4475,40.3905,40.4095,25316.0
2023-09-26 12:20:00,42.48,42.53,42.47,42.52,31541.0,40.4,40.4475,40.3905,40.438,31541.0
2023-09-26 12:25:00,42.52,42.52,42.49,42.52,20819.0,40.438,40.438,40.4095,40.438,20819.0
2023-09-26 12:30:00,42.52,42.53,42.48,42.48,18585.0,40.438,40.4475,40.4,40.4,18585.0
2023-09-26 12:35:00,42.48,42.52,42.45,42.47,29771.0,40.4,40.438,40.3715,40.3905,29771.0
2023-09-26 12:40:00,42.47,42.49,42.45,42.48,15716.0,40.3905,40.4095,40.3715,40.4,15716.0
2023-09-26 12:45:00,42.48,42.49,42.46,42.47,9200.0,40.4,40.4095,40.381,40.3905,9200.0
2023-09-26 12:50:00,42.47,42.5,42.46,42.5,18762.0,40.3905,40.419,40.381,40.419,18762.0
2023-09-26 12:55:00,42.49,42.52,42.48,42.48,13610.0,40.4095,40.438,40.4,40.4,13610.0
2023-09-26 13:00:00,42.48,42.48,42.42,42.45,13422.0,40.4,40.4,40.3429,40.3715,13422.0
2023-09-26 13:05:00,42.46,42.47,42.38,42.46,18818.0,40.381,40.3905,40.3049,40.381,18818.0
2023-09-26 13:10:00,42.46,42.46,42.42,42.42,11950.0,40.381,40.381,40.3429,40.3429,11950.0
2023-09-26 13:15:00,42.42,42.43,42.36,42.37,14325.0,40.3429,40.3524,40.2859,40.2954,14325.0
2023-09-26 13:20:00,42.37,42.38,42.35,42.37,10978.0,40.2954,40.3049,40.2764,40.2954,10978.0
2023-09-26 13:25:00,42.37,42.37,42.31,42.32,13740.0,40.2954,40.2954,40.2383,40.2478,13740.0
2023-09-26 13:30:00,42.32,42.33,42.27,42.3,43832.0,40.2478,40.2573,40.2003,40.2288,43832.0
2023-09-26 13:35:00,42.31,42.31,42.24,42.25,32542.0,40.2383,40.2383,40.1717,40.1813,32542.0
2023-09-26 13:40:00,42.24,42.27,42.22,42.26,25674.0,40.1717,40.2003,40.1527,40.1908,25674.0
2023-09-26 13:45:00,42.26,42.27,42.22,42.23,12155.0,40.1908,40.2003,40.1527,40.1622,12155.0
2023-09-26 13:50:00,42.23,42.3,42.22,42.3,14780.0,40.1622,40.2288,40.1527,40.2288,14780.0
2023-09-26 13:55:00,42.29,42.29,42.25,42.27,14001.0,40.2193,40.2193,40.1813,40.2003,14001.0
2023-09-26 14:00:00,42.27,42.27,42.23,42.24,15771.0,40.2003,40.2003,40.1622,40.1717,15771.0
2023-09-26 14:05:00,42.23,42.24,42.2,42.23,14946.0,40.1622,40.1717,40.1337,40.1622,14946.0
2023-09-26 14:10:00,42.23,42.24,42.16,42.19,26123.0,40.1622,40.1717,40.0957,40.1242,26123.0
2023-09-26 14:15:00,42.18,42.19,42.14,42.14,11721.0,40.1147,40.1242,40.0766,40.0766,11721.0
2023-09-26 14:20:00,42.14,42.19,42.13,42.16,25815.0,40.0766,40.1242,40.0671,40.0957,25815.0
2023-09-26 14:25:00,42.16,42.17,42.13,42.15,12399.0,40.0957,40.1052,40.0671,40.0861,12399.0
2023-09-26 14:30:00,42.14,42.19,42.13,42.18,12543.0,40.0766,40.1242,40.0671,40.1147,12543.0
2023-09-26 14:35:00,42.17,42.18,42.16,42.16,10395.0,40.1052,40.1147,40.0957,40.0957,10395.0
2023-09-26 14:40:00,42.16,42.19,42.16,42.18,10865.0,40.0957,40.1242,40.0957,40.1147,10865.0
2023-09-26 14:45:00,42.18,42.19,42.17,42.18,11421.0,40.1147,40.1242,40.1052,40.1147,11421.0
2023-09-26 14:50:00,42.19,42.19,42.14,42.16,24430.0,40.1242,40.1242,40.0766,40.0957,24430.0
2023-09-26 14:55:00,42.17,42.19,42.16,42.17,31704.0,40.1052,40.1242,40.0957,40.1052,31704.0
2023-09-26 15:00:00,42.17,42.2,42.14,42.18,32543.0,40.1052,40.1337,40.0766,40.1147,32543.0
2023-09-26 15:05:00,42.18,42.26,42.17,42.23,39004.0,40.1147,40.1908,40.1052,40.1622,39004.0
2023-09-26 15:10:00,42.24,42.25,42.2,42.21,25594.0,40.1717,40.1813,40.1337,40.1432,25594.0
2023-09-26 15:15:00,42.22,42.22,42.17,42.18,28527.0,40.1527,40.1527,40.1052,40.1147,28527.0
2023-09-26 15:20:00,42.18,42.22,42.17,42.22,24239.0,40.1147,40.1527,40.1052,40.1527,24239.0
2023-09-26 15:25:00,42.22,42.25,42.21,42.23,24621.0,40.1527,40.1813,40.1432,40.1622,24621.0
2023-09-26 15:30:00,42.23,42.29,42.22,42.27,24340.0,40.1622,40.2193,40.1527,40.2003,24340.0
2023-09-26 15:35:00,42.28,42.32,42.28,42.32,14859.0,40.2098,40.2478,40.2098,40.2478,14859.0
2023-09-26 15:40:00,42.32,42.38,42.3,42.38,28063.0,40.2478,40.3049,40.2288,40.3049,28063.0
2023-09-26 15:45:00,42.38,42.38,42.29,42.3,49098.0,40.3049,40.3049,40.2193,40.2288,49098.0
2023-09-26 15:50:00,42.3,42.36,42.25,42.32,95228.0,40.2288,40.2859,40.1813,40.2478,95228.0
2023-09-26 15:55:00,42.31,42.34,42.24,42.26,235814.0,40.2383,40.2668,40.1717,40.1908,235814.0
2023-09-27 09:30:00,42.44,42.51,42.25,42.4,33253.0,40.3619,40.4285,40.1813,40.3239,33253.0
2023-09-27 09:35:00,42.42,42.42,42.17,42.18,12597.0,40.3429,40.3429,40.1052,40.1147,12597.0
2023-09-27 09:40:00,42.16,42.19,42.03,42.17,22001.0,40.0957,40.1242,39.972,40.1052,22001.0
2023-09-27 09:45:00,42.18,42.23,42.09,42.21,16878.0,40.1147,40.1622,40.0291,40.1432,16878.0
2023-09-27 09:50:00,42.21,42.38,42.21,42.37,17593.0,40.1432,40.3049,40.1432,40.2954,17593.0
2023-09-27 09:55:00,42.38,42.46,42.36,42.41,10433.0,40.3049,40.381,40.2859,40.3334,10433.0
2023-09-27 10:00:00,42.42,42.46,42.35,42.45,9789.0,40.3429,40.381,40.2764,40.3715,9789.0
2023-09-27 10:05:00,42.46,42.48,42.43,42.45,6975.0,40.381,40.4,40.3524,40.3715,6975.0
2023-09-27 10:10:00,42.45,42.47,42.35,42.35,17633.0,40.3715,40.3905,40.2764,40.2764,17633.0
2023-09-27 10:15:00,42.36,42.38,42.33,42.37,12499.0,40.2859,40.3049,40.2573,40.2954,12499.0
2023-09-27 10:20:00,42.35,42.47,42.34,42.46,18097.0,40.2764,40.3905,40.2668,40.381,18097.0
2023-09-27 10:25:00,42.46,42.49,42.38,42.41,17947.0,40.381,40.4095,40.3049,40.3334,17947.0
2023-09-27 10:30:00,42.4,42.4,42.27,42.32,15936.0,40.3239,40.3239,40.2003,40.2478,15936.0
2023-09-27 10:35:00,42.32,42.39,42.31,42.39,12284.0,40.2478,40.3144,40.2383,40.3144,12284.0
2023-09-27 10:40:00,42.38,42.39,42.35,42.38,10540.0,40.3049,40.3144,40.2764,40.3049,10540.0
2023-09-27 10:45:00,42.37,42.37,42.3,42.34,10149.0,40.2954,40.2954,40.2288,40.2668,10149.0
2023-09-27 10:50:00,42.35,42.36,42.25,42.27,10335.0,40.2764,40.2859,40.1813,40.2003,10335.0
2023-09-27 10:55:00,42.28,42.31,42.25,42.3,13395.0,40.2098,40.2383,40.1813,40.2288,13395.0
2023-09-27 11:00:00,42.29,42.38,42.27,42.36,11159.0,40.2193,40.3049,40.2003,40.2859,11159.0
2023-09-27 11:05:00,42.37,42.39,42.34,42.38,10110.0,40.2954,40.3144,40.2668,40.3049,10110.0
2023-09-27 11:10:00,42.39,42.39,42.34,42.37,9580.0,40.3144,40.3144,40.2668,40.2954,9580.0
2023-09-27 11:15:00,42.37,42.38,42.35,42.36,8232.0,40.2954,40.3049,40.2764,40.2859,8232.0
2023-09-27 11:20:00,42.37,42.39,42.34,42.37,6177.0,40.2954,40.3144,40.2668,40.2954,6177.0
2023-09-27 11:25:00,42.36,42.4,42.35,42.39,9325.0,40.2859,40.3239,40.2764,40.3144,9325.0
2023-09-27 11:30:00,42.39,42.4,42.36,42.39,6328.0,40.3144,40.3239,40.2859,40.3144,6328.0
2023-09-27 11:35:00,42.4,42.42,42.35,42.35,5224.0,40.3239,40.3429,40.2764,40.2764,5224.0
2023-09-27 11:40:00,42.34,42.34,42.28,42.28,9098.0,40.2668,40.2668,40.2098,40.2098,9098.0
2023-09-27 11:45:00,42.27,42.27,42.2,42.25,7334.0,40.2003,40.2003,40.1337,40.1813,7334.0
2023-09-27 11:50:00,42.26,42.27,42.24,42.26,8510.0,40.1908,40.2003,40.1717,40.1908,8510.0
2023-09-27 11:55:00,42.25,42.26,42.23,42.24,11084.0,40.1813,40.1908,40.1622,40.1717,11084.0
2023-09-27 12:00:00,42.24,42.25,42.17,42.18,13591.0,40.1717,40.1813,40.1052,40.1147,13591.0
2023-09-27 12:05:00,42.16,42.17,42.12,42.13,12792.0,40.0957,40.1052,40.0576,40.0671,12792.0
2023-09-27 12:10:00,42.12,42.17,42.11,42.13,25028.0,40.0576,40.1052,40.0481,40.0671,25028.0
2023-09-27 12:15:00,42.12,42.17,42.09,42.16,32672.0,40.0576,40.1052,40.0291,40.0957,32672.0
2023-09-27 12:20:00,42.16,42.17,42.1,42.11,13898.0,40.0957,40.1052,40.0386,40.0481,13898.0
2023-09-27 12:25:00,42.12,42.14,42.11,42.12,14621.0,40.0576,40.0766,40.0481,40.0576,14621.0
2023-09-27 12:30:00,42.12,42.19,42.1,42.19,23969.0,40.0576,40.1242,40.0386,40.1242,23969.0
2023-09-27 12:35:00,42.19,42.2,42.15,42.16,14122.0,40.1242,40.1337,40.0861,40.0957,14122.0
2023-09-27 12:40:00,42.16,42.25,42.16,42.25,14849.0,40.0957,40.1813,40.0957,40.1813,14849.0
2023-09-27 12:45:00,42.25,42.27,42.24,42.26,13200.0,40.1813,40.2003,40.1717,40.1908,13200.0
2023-09-27 12:50:00,42.25,42.26,42.21,42.23,17810.0,40.1813,40.1908,40.1432,40.1622,17810.0
2023-09-27 12:55:00,42.22,42.22,42.13,42.15,10236.0,40.1527,40.1527,40.0671,40.0861,10236.0
2023-09-27 13:00:00,42.15,42.17,42.12,42.16,9872.0,40.0861,40.1052,40.0576,40.0957,9872.0
2023-09-27 13:05:00,42.16,42.17,42.13,42.14,14102.0,40.0957,40.1052,40.0671,40.0766,14102.0
2023-09-27 13:10:00,42.14,42.16,42.07,42.07,23867.0,40.0766,40.0957,40.0101,40.0101,23867.0
2023-09-27 13:15:00,42.07,42.08,42.03,42.08,16926.0,40.0101,40.0196,39.972,40.0196,16926.0
2023-09-27 13:20:00,42.07,42.07,42.0,42.02,12335.0,40.0101,40.0101,39.9435,39.9625,12335.0
2023-09-27 13:25:00,42.02,42.02,41.95,41.96,12082.0,39.9625,39.9625,39.8959,39.9055,12082.0
2023-09-27 13:30:00,41.96,42.01,41.94,42.01,17389.0,39.9055,39.953,39.8864,39.953,17389.0
2023-09-27 13:35:00,41.99,42.0,41.97,41.97,11800.0,39.934,39.9435,39.915,39.915,11800.0
2023-09-27 13:40:00,41.97,41.97,41.91,41.95,14862.0,39.915,39.915,39.8579,39.8959,14862.0
2023-09-27 13:45:00,41.96,42.0,41.95,41.99,11053.0,39.9055,39.9435,39.8959,39.934,11053.0
2023-09-27 13:50:00,41.99,42.02,41.99,42.0,16277.0,39.934,39.9625,39.934,39.9435,16277.0
2023-09-27 13:55:00,42.01,42.05,41.98,42.03,15209.0,39.953,39.991,39.9245,39.972,15209.0
2023-09-27 14:00:00,42.04,42.04,42.0,42.0,16364.0,39.9815,39.9815,39.9435,39.9435,16364.0
2023-09-27 14:05:00,42.01,42.02,41.95,41.96,12552.0,39.953,39.9625,39.8959,39.9055,12552.0
2023-09-27 14:10:00,41.95,42.01,41.94,41.98,12512.0,39.8959,39.953,39.8864,39.9245,12512.0
2023-09-27 14:15:00,41.98,42.0,41.98,41.98,11856.0,39.9245,39.9435,39.9245,39.9245,11856.0
2023-09-27 14:20:00,41.98,42.01,41.97,42.0,14388.0,39.9245,39.953,39.915,39.9435,14388.0
2023-09-27 14:25:00,42.0,42.09,41.99,42.08,21781.0,39.9435,40.0291,39.934,40.0196,21781.0
2023-09-27 14:30:00,42.09,42.19,42.09,42.13,25103.0,40.0291,40.1242,40.0291,40.0671,25103.0
2023-09-27 14:35:00,42.14,42.19,42.13,42.19,17480.0,40.0766,40.1242,40.0671,40.1242,17480.0
2023-09-27 14:40:00,42.19,42.19,42.15,42.19,19724.0,40.1242,40.1242,40.0861,40.1242,19724.0
2023-09-27 14:45:00,42.19,42.2,42.12,42.13,20388.0,40.1242,40.1337,40.0576,40.0671,20388.0
2023-09-27 14:50:00,42.12,42.13,42.08,42.12,17307.0,40.0576,40.0671,40.0196,40.0576,17307.0
2023-09-27 14:55:00,42.12,42.13,42.08,42.08,11798.0,40.0576,40.0671,40.0196,40.0196,11798.0
2023-09-27 15:00:00,42.08,42.15,42.06,42.15,31109.0,40.0196,40.0861,40.0006,40.0861,31109.0
2023-09-27 15:05:00,42.16,42.21,42.14,42.18,22651.0,40.0957,40.1432,40.0766,40.1147,22651.0
2023-09-27 15:10:00,42.18,42.2,42.11,42.11,34825.0,40.1147,40.1337,40.0481,40.0481,34825.0
2023-09-27 15:15:00,42.11,42.11,42.06,42.06,31850.0,40.0481,40.0481,40.0006,40.0006,31850.0
2023-09-27 15:20:00,42.06,42.1,42.06,42.09,53202.0,40.0006,40.0386,40.0006,40.0291,53202.0
2023-09-27 15:25:00,42.09,42.15,42.09,42.13,40527.0,40.0291,40.0861,40.0291,40.0671,40527.0
2023-09-27 15:30:00,42.13,42.17,42.11,42.15,35985.0,40.0671,40.1052,40.0481,40.0861,35985.0
2023-09-27 15:35:00,42.15,42.15,42.05,42.1,26263.0,40.0861,40.0861,39.991,40.0386,26263.0
2023-09-27 15:40:00,42.1,42.11,41.97,42.02,26306.0,40.0386,40.0481,39.915,39.9625,26306.0
2023-09-27 15:45:00,42.01,42.08,41.99,42.05,32230.0,39.953,40.0196,39.934,39.991,32230.0
2023-09-27 15:50:00,42.05,42.1,42.04,42.08,77874.0,39.991,40.0386,39.9815,40.0196,77874.0
2023-09-27 15:55:00,42.08,42.18,42.06,42.17,209983.0,40.0196,40.1147,40.0006,40.1052,209983.0
2023-09-28 09:30:00,42.17,42.48,42.14,42.36,43346.0,40.1052,40.4,40.0766,40.2859,43346.0
2023-09-28 09:35:00,42.39,42.46,42.32,42.39,13674.0,40.3144,40.381,40.2478,40.3144,13674.0
2023-09-28 09:40:00,42.39,42.48,42.33,42.36,13487.0,40.3144,40.4,40.2573,40.2859,13487.0
2023-09-28 09:45:00,42.38,42.47,42.29,42.37,15011.0,40.3049,40.3905,40.2193,40.2954,15011.0
2023-09-28 09:50:00,42.39,42.53,42.39,42.52,11780.0,40.3144,40.4475,40.3144,40.438,11780.0
2023-09-28 09:55:00,42.51,42.54,42.48,42.52,24571.0,40.4285,40.4571,40.4,40.438,24571.0
2023-09-28 10:00:00,42.53,42.6,42.52,42.6,28280.0,40.4475,40.5141,40.438,40.5141,28280.0
2023-09-28 10:05:00,42.6,42.66,42.57,42.66,20789.0,40.5141,40.5712,40.4856,40.5712,20789.0
2023-09-28 10:10:00,42.65,42.67,42.59,42.6,18210.0,40.5617,40.5807,40.5046,40.5141,18210.0
2023-09-28 10:15:00,42.63,42.64,42.54,42.62,27162.0,40.5426,40.5522,40.4571,40.5331,27162.0
2023-09-28 10:20:00,42.62,42.67,42.52,42.59,22463.0,40.5331,40.5807,40.438,40.5046,22463.0
2023-09-28 10:25:00,42.59,42.64,42.55,42.62,12214.0,40.5046,40.5522,40.4666,40.5331,12214.0
2023-09-28 10:30:00,42.63,42.63,42.49,42.5,17068.0,40.5426,40.5426,40.4095,40.419,17068.0
2023-09-28 10:35:00,42.5,42.65,42.49,42.64,19990.0,40.419,40.5617,40.4095,40.5522,19990.0
2023-09-28 10:40:00,42.63,42.65,42.58,42.65,9948.0,40.5426,40.5617,40.4951,40.5617,9948.0
2023-09-28 10:45:00,42.65,42.67,42.58,42.65,25617.0,40.5617,40.5807,40.4951,40.5617,25617.0
2023-09-28 10:50:00,42.64,42.7,42.64,42.69,14018.0,40.5522,40.6092,40.5522,40.5997,14018.0
2023-09-28 10:55:00,42.68,42.71,42.65,42.68,12699.0,40.5902,40.6187,40.5617,40.5902,12699.0
2023-09-28 11:00:00,42.67,42.7,42.65,42.69,13913.0,40.5807,40.6092,40.5617,40.5997,13913.0
2023-09-28 11:05:00,42.69,42.76,42.69,42.73,10376.0,40.5997,40.6663,40.5997,40.6377,10376.0
2023-09-28 11:10:00,42.73,42.79,42.72,42.75,25914.0,40.6377,40.6948,40.6282,40.6568,25914.0
2023-09-28 11:15:00,42.73,42.74,42.66,42.66,17478.0,40.6377,40.6473,40.5712,40.5712,17478.0
2023-09-28 11:20:00,42.67,42.71,42.64,42.71,5492.0,40.5807,40.6187,40.5522,40.6187,5492.0
2023-09-28 11:25:00,42.73,42.76,42.72,42.74,17250.0,40.6377,40.6663,40.6282,40.6473,17250.0
2023-09-28 11:30:00,42.75,42.76,42.71,42.72,11462.0,40.6568,40.6663,40.6187,40.6282,11462.0
2023-09-28 11:35:00,42.71,42.75,42.71,42.71,12788.0,40.6187,40.6568,40.6187,40.6187,12788.0
2023-09-28 11:40:00,42.7,42.78,42.7,42.76,10340.0,40.6092,40.6853,40.6092,40.6663,10340.0
2023-09-28 11:45:00,42.77,42.81,42.75,42.8,23982.0,40.6758,40.7138,40.6568,40.7043,23982.0
2023-09-28 11:50:00,42.81,42.83,42.76,42.76,15217.0,40.7138,40.7329,40.6663,40.6663,15217.0
2023-09-28 11:55:00,42.77,42.77,42.72,42.73,9332.0,40.6758,40.6758,40.6282,40.6377,9332.0
2023-09-28 12:00:00,42.72,42.75,42.67,42.68,8241.0,40.6282,40.6568,40.5807,40.5902,8241.0
2023-09-28 12:05:00,42.69,42.72,42.65,42.71,7205.0,40.5997,40.6282,40.5617,40.6187,7205.0
2023-09-28 12:10:00,42.71,42.73,42.67,42.72,6010.0,40.6187,40.6377,40.5807,40.6282,6010.0
2023-09-28 12:15:00,42.72,42.77,42.7,42.77,15804.0,40.6282,40.6758,40.6092,40.6758,15804.0
2023-09-28 12:20:00,42.76,42.77,42.74,42.77,11462.0,40.6663,40.6758,40.6473,40.6758,11462.0
2023-09-28 12:25:00,42.77,42.88,42.75,42.87,18231.0,40.6758,40.7804,40.6568,40.7709,18231.0
2023-09-28 12:30:00,42.87,42.88,42.8,42.81,15579.0,40.7709,40.7804,40.7043,40.7138,15579.0
2023-09-28 12:35:00,42.81,42.83,42.78,42.78,7500.0,40.7138,40.7329,40.6853,40.6853,7500.0
2023-09-28 12:40:00,42.78,42.86,42.78,42.86,5711.0,40.6853,40.7614,40.6853,40.7614,5711.0
2023-09-28 12:45:00,42.86,42.86,42.72,42.73,16750.0,40.7614,40.7614,40.6282,40.6377,16750.0
2023-09-28 12:50:00,42.73,42.74,42.67,42.67,12395.0,40.6377,40.6473,40.5807,40.5807,12395.0
2023-09-28 12:55:00,42.68,42.75,42.68,42.72,4238.0,40.5902,40.6568,40.5902,40.6282,4238.0
2023-09-28 13:00:00,42.73,42.75,42.69,42.69,9140.0,40.6377,40.6568,40.5997,40.5997,9140.0
2023-09-28 13:05:00,42.69,42.74,42.65,42.72,17628.0,40.5997,40.6473,40.5617,40.6282,17628.0
2023-09-28 13:10:00,42.73,42.74,42.69,42.72,9760.0,40.6377,40.6473,40.5997,40.6282,9760.0
2023-09-28 13:15:00,42.72,42.74,42.71,42.73,12941.0,40.6282,40.6473,40.6187,40.6377,12941.0
2023-09-28 13:20:00,42.73,42.76,42.72,42.75,6155.0,40.6377,40.6663,40.6282,40.6568,6155.0
2023-09-28 13:25:00,42.75,42.75,42.67,42.68,8826.0,40.6568,40.6568,40.5807,40.5902,8826.0
2023-09-28 13:30:00,42.68,42.68,42.6,42.62,15822.0,40.5902,40.5902,40.5141,40.5331,15822.0
2023-09-28 13:35:00,42.63,42.67,42.62,42.64,13914.0,40.5426,40.5807,40.5331,40.5522,13914.0
2023-09-28 13:40:00,42.64,42.66,42.6,42.61,8326.0,40.5522,40.5712,40.5141,40.5236,8326.0
2023-09-28 13:45:00,42.6,42.66,42.59,42.64,12585.0,40.5141,40.5712,40.5046,40.5522,12585.0
2023-09-28 13:50:00,42.64,42.65,42.57,42.59,7878.0,40.5522,40.5617,40.4856,40.5046,7878.0
2023-09-28 13:55:00,42.59,42.63,42.58,42.63,5646.0,40.5046,40.5426,40.4951,40.5426,5646.0
2023-09-28 14:00:00,42.64,42.65,42.62,42.62,9040.0,40.5522,40.5617,40.5331,40.5331,9040.0
2023-09-28 14:05:00,42.62,42.68,42.61,42.68,5747.0,40.5331,40.5902,40.5236,40.5902,5747.0
2023-09-28 14:10:00,42.69,42.74,42.68,42.74,10337.0,40.5997,40.6473,40.5902,40.6473,10337.0
2023-09-28 14:15:00,42.74,42.78,42.74,42.76,10931.0,40.6473,40.6853,40.6473,40.6663,10931.0
2023-09-28 14:20:00,42.76,42.77,42.73,42.74,6137.0,40.6663,40.6758,40.6377,40.6473,6137.0
2023-09-28 14:25:00,42.74,42.76,42.72,42.72,8613.0,40.6473,40.6663,40.6282,40.6282,8613.0
2023-09-28 14:30:00,42.72,42.72,42.65,42.65,12571.0,40.6282,40.6282,40.5617,40.5617,12571.0
2023-09-28 14:35:00,42.64,42.66,42.58,42.66,8216.0,40.5522,40.5712,40.4951,40.5712,8216.0
2023-09-28 14:40:00,42.66,42.71,42.64,42.7,14492.0,40.5712,40.6187,40.5522,40.6092,14492.0
2023-09-28 14:45:00,42.7,42.73,42.69,42.71,7319.0,40.6092,40.6377,40.5997,40.6187,7319.0
2023-09-28 14:50:00,42.71,42.74,42.7,42.73,6738.0,40.6187,40.6473,40.6092,40.6377,6738.0
2023-09-28 14:55:00,42.74,42.78,42.73,42.77,12716.0,40.6473,40.6853,40.6377,40.6758,12716.0
2023-09-28 15:00:00,42.77,42.82,42.77,42.81,10223.0,40.6758,40.7233,40.6758,40.7138,10223.0
2023-09-28 15:05:00,42.81,42.82,42.78,42.8,8148.0,40.7138,40.7233,40.6853,40.7043,8148.0
2023-09-28 15:10:00,42.81,42.83,42.79,42.82,23782.0,40.7138,40.7329,40.6948,40.7233,23782.0
2023-09-28 15:15:00,42.82,42.87,42.81,42.86,15456.0,40.7233,40.7709,40.7138,40.7614,15456.0
2023-09-28 15:20:00,42.87,42.87,42.84,42.87,16421.0,40.7709,40.7709,40.7424,40.7709,16421.0
2023-09-28 15:25:00,42.87,42.9,42.86,42.89,17566.0,40.7709,40.7994,40.7614,40.7899,17566.0
2023-09-28 15:30:00,42.89,42.9,42.78,42.8,32303.0,40.7899,40.7994,40.6853,40.7043,32303.0
2023-09-28 15:35:00,42.8,42.8,42.68,42.69,22350.0,40.7043,40.7043,40.5902,40.5997,22350.0
2023-09-28 15:40:00,42.68,42.76,42.67,42.75,20115.0,40.5902,40.6663,40.5807,40.6568,20115.0
2023-09-28 15:45:00,42.75,42.77,42.67,42.68,40748.0,40.6568,40.6758,40.5807,40.5902,40748.0
2023-09-28 15:50:00,42.68,42.75,42.66,42.72,85002.0,40.5902,40.6568,40.5712,40.6282,85002.0
2023-09-28 15:55:00,42.72,42.73,42.66,42.68,211287.0,40.6282,40.6377,40.5712,40.5902,211287.0
2023-09-29 09:30:00,43.0,43.04,42.92,43.02,31628.0,40.8945,40.9326,40.8184,40.9135,31628.0
2023-09-29 09:35:00,43.02,43.13,42.94,43.13,11937.0,40.9135,41.0182,40.8375,41.0182,11937.0
2023-09-29 09:40:00,43.13,43.23,43.01,43.15,64643.0,41.0182,41.1133,40.904,41.0372,64643.0
2023-09-29 09:45:00,43.15,43.21,43.06,43.16,25845.0,41.0372,41.0942,40.9516,41.0467,25845.0
2023-09-29 09:50:00,43.15,43.23,43.12,43.15,33860.0,41.0372,41.1133,41.0087,41.0372,33860.0
2023-09-29 09:55:00,43.14,43.23,43.13,43.2,23278.0,41.0277,41.1133,41.0182,41.0847,23278.0
2023-09-29 10:00:00,43.21,43.22,43.02,43.03,36295.0,41.0942,41.1038,40.9135,40.9231,36295.0
2023-09-29 10:05:00,43.04,43.07,42.98,43.07,13511.0,40.9326,40.9611,40.8755,40.9611,13511.0
2023-09-29 10:10:00,43.07,43.07,42.97,42.98,7221.0,40.9611,40.9611,40.866,40.8755,7221.0
2023-09-29 10:15:00,42.99,43.02,42.96,43.01,5993.0,40.885,40.9135,40.8565,40.904,5993.0
2023-09-29 10:20:00,43.01,43.05,42.98,43.02,8129.0,40.904,40.9421,40.8755,40.9135,8129.0
2023-09-29 10:25:00,43.01,43.08,43.01,43.06,16113.0,40.904,40.9706,40.904,40.9516,16113.0
2023-09-29 10:30:00,43.07,43.15,43.05,43.15,5190.0,40.9611,41.0372,40.9421,41.0372,5190.0
2023-09-29 10:35:00,43.18,43.2,43.13,43.18,10002.0,41.0657,41.0847,41.0182,41.0657,10002.0
2023-09-29 10:40:00,43.18,43.22,43.17,43.19,23746.0,41.0657,41.1038,41.0562,41.0752,23746.0
2023-09-29 10:45:00,43.2,43.25,43.2,43.24,7761.0,41.0847,41.1323,41.0847,41.1228,7761.0
2023-09-29 10:50:00,43.23,43.27,43.22,43.27,12875.0,41.1133,41.1513,41.1038,41.1513,12875.0
2023-09-29 10:55:00,43.26,43.26,43.14,43.14,11589.0,41.1418,41.1418,41.0277,41.0277,11589.0
2023-09-29 11:00:00,43.15,43.16,43.07,43.08,5680.0,41.0372,41.0467,40.9611,40.9706,5680.0
2023-09-29 11:05:00,43.07,43.09,43.02,43.09,13495.0,40.9611,40.9801,40.9135,40.9801,13495.0
2023-09-29 11:10:00,43.08,43.14,43.08,43.12,8416.0,40.9706,41.0277,40.9706,41.0087,8416.0
2023-09-29 11:15:00,43.12,43.21,43.11,43.19,6885.0,41.0087,41.0942,40.9991,41.0752,6885.0
2023-09-29 11:20:00,43.18,43.35,43.17,43.34,41304.0,41.0657,41.2274,41.0562,41.2179,41304.0
2023-09-29 11:25:00,43.34,43.37,43.22,43.22,12164.0,41.2179,41.2464,41.1038,41.1038,12164.0
2023-09-29 11:30:00,43.22,43.26,43.15,43.16,9503.0,41.1038,41.1418,41.0372,41.0467,9503.0
2023-09-29 11:35:00,43.16,43.17,43.09,43.12,6079.0,41.0467,41.0562,40.9801,41.0087,6079.0
2023-09-29 11:40:00,43.11,43.19,43.06,43.07,16826.0,40.9991,41.0752,40.9516,40.9611,16826.0
2023-09-29 11:45:00,43.07,43.13,43.03,43.06,28474.0,40.9611,41.0182,40.9231,40.9516,28474.0
2023-09-29 11:50:00,43.07,43.08,42.99,43.02,34132.0,40.9611,40.9706,40.885,40.9135,34132.0
2023-09-29 11:55:00,43.02,43.1,42.99,43.09,20256.0,40.9135,40.9896,40.885,40.9801,20256.0
2023-09-29 12:00:00,43.09,43.19,43.07,43.19,22960.0,40.9801,41.0752,40.9611,41.0752,22960.0
2023-09-29 12:05:00,43.18,43.28,43.18,43.27,31906.0,41.0657,41.1608,41.0657,41.1513,31906.0
2023-09-29 12:10:00,43.26,43.26,43.11,43.12,13289.0,41.1418,41.1418,40.9991,41.0087,13289.0
2023-09-29 12:15:00,43.13,43.19,43.11,43.18,12223.0,41.0182,41.0752,40.9991,41.0657,12223.0
2023-09-29 12:20:00,43.18,43.22,43.13,43.14,10853.0,41.0657,41.1038,41.0182,41.0277,10853.0
2023-09-29 12:25:00,43.13,43.17,43.12,43.14,11928.0,41.0182,41.0562,41.0087,41.0277,11928.0
2023-09-29 12:30:00,43.14,43.14,43.09,43.12,25219.0,41.0277,41.0277,40.9801,41.0087,25219.0
2023-09-29 12:35:00,43.12,43.17,43.1,43.1,11791.0,41.0087,41.0562,40.9896,40.9896,11791.0
2023-09-29 12:40:00,43.11,43.14,43.08,43.09,7693.0,40.9991,41.0277,40.9706,40.9801,7693.0
2023-09-29 12:45:00,43.1,43.13,43.01,43.02,8171.0,40.9896,41.0182,40.904,40.9135,8171.0
2023-09-29 12:50:00,43.02,43.02,42.95,42.97,6174.0,40.9135,40.9135,40.847,40.866,6174.0
2023-09-29 12:55:00,42.96,43.01,42.96,43.01,6735.0,40.8565,40.904,40.8565,40.904,6735.0
2023-09-29 13:00:00,42.99,42.99,42.86,42.88,16426.0,40.885,40.885,40.7614,40.7804,16426.0
2023-09-29 13:05:00,42.87,42.87,42.79,42.79,10070.0,40.7709,40.7709,40.6948,40.6948,10070.0
2023-09-29 13:10:00,42.8,42.81,42.75,42.8,14700.0,40.7043,40.7138,40.6568,40.7043,14700.0
2023-09-29 13:15:00,42.79,42.83,42.77,42.8,6879.0,40.6948,40.7329,40.6758,40.7043,6879.0
2023-09-29 13:20:00,42.81,42.84,42.81,42.81,6322.0,40.7138,40.7424,40.7138,40.7138,6322.0
2023-09-29 13:25:00,42.82,42.89,42.82,42.88,10351.0,40.7233,40.7899,40.7233,40.7804,10351.0
2023-09-29 13:30:00,42.88,42.93,42.83,42.84,37659.0,40.7804,40.828,40.7329,40.7424,37659.0
2023-09-29 13:35:00,42.84,42.85,42.79,42.79,12384.0,40.7424,40.7519,40.6948,40.6948,12384.0
2023-09-29 13:40:00,42.79,42.83,42.77,42.8,5486.0,40.6948,40.7329,40.6758,40.7043,5486.0
2023-09-29 13:45:00,42.8,42.82,42.69,42.69,7040.0,40.7043,40.7233,40.5997,40.5997,7040.0
2023-09-29 13:50:00,42.7,42.74,42.66,42.69,8802.0,40.6092,40.6473,40.5712,40.5997,8802.0
2023-09-29 13:55:00,42.7,42.72,42.62,42.63,6995.0,40.6092,40.6282,40.5331,40.5426,6995.0
2023-09-29 14:00:00,42.62,42.64,42.59,42.63,20713.0,40.5331,40.5522,40.5046,40.5426,20713.0
2023-09-29 14:05:00,42.64,42.67,42.57,42.58,15443.0,40.5522,40.5807,40.4856,40.4951,15443.0
2023-09-29 14:10:00,42.57,42.63,42.56,42.61,7996.0,40.4856,40.5426,40.4761,40.5236,7996.0
2023-09-29 14:15:00,42.61,42.63,42.57,42.6,8978.0,40.5236,40.5426,40.4856,40.5141,8978.0
2023-09-29 14:20:00,42.59,42.62,42.58,42.61,17481.0,40.5046,40.5331,40.4951,40.5236,17481.0
2023-09-29 14:25:00,42.61,42.68,42.59,42.59,23022.0,40.5236,40.5902,40.5046,40.5046,23022.0
2023-09-29 14:30:00,42.59,42.61,42.54,42.58,10494.0,40.5046,40.5236,40.4571,40.4951,10494.0
2023-09-29 14:35:00,42.57,42.59,42.54,42.57,6611.0,40.4856,40.5046,40.4571,40.4856,6611.0
2023-09-29 14:40:00,42.56,42.65,42.56,42.64,10525.0,40.4761,40.5617,40.4761,40.5522,10525.0
2023-09-29 14:45:00,42.63,42.64,42.58,42.59,7798.0,40.5426,40.5522,40.4951,40.5046,7798.0
2023-09-29 14:50:00,42.58,42.62,42.57,42.61,7942.0,40.4951,40.5331,40.4856,40.5236,7942.0
2023-09-29 14:55:00,42.61,42.78,42.61,42.77,30105.0,40.5236,40.6853,40.5236,40.6758,30105.0
2023-09-29 15:00:00,42.77,42.8,42.65,42.66,22869.0,40.6758,40.7043,40.5617,40.5712,22869.0
2023-09-29 15:05:00,42.66,42.72,42.66,42.67,23966.0,40.5712,40.6282,40.5712,40.5807,23966.0
2023-09-29 15:10:00,42.67,42.74,42.65,42.69,19762.0,40.5807,40.6473,40.5617,40.5997,19762.0
2023-09-29 15:15:00,42.7,42.76,42.68,42.74,16754.0,40.6092,40.6663,40.5902,40.6473,16754.0
2023-09-29 15:20:00,42.73,42.73,42.65,42.66,17096.0,40.6377,40.6377,40.5617,40.5712,17096.0
2023-09-29 15:25:00,42.66,42.67,42.57,42.6,62887.0,40.5712,40.5807,40.4856,40.5141,62887.0
2023-09-29 15:30:00,42.6,42.62,42.53,42.54,26988.0,40.5141,40.5331,40.4475,40.4571,26988.0
2023-09-29 15:35:00,42.53,42.6,42.5,42.59,36506.0,40.4475,40.5141,40.419,40.5046,36506.0
2023-09-29 15:40:00,42.58,42.59,42.53,42.55,30482.0,40.4951,40.5046,40.4475,40.4666,30482.0
2023-09-29 15:45:00,42.55,42.64,42.54,42.64,43783.0,40.4666,40.5522,40.4571,40.5522,43783.0
2023-09-29 15:50:00,42.65,42.8,42.64,42.68,96454.0,40.5617,40.7043,40.5522,40.5902,96454.0
2023-09-29 15:55:00,42.68,42.69,42.56,42.67,223871.0,40.5902,40.5997,40.4761,40.5807,223871.0
2023-10-02 09:30:00,42.59,42.68,42.48,42.58,33013.0,40.5046,40.5902,40.4,40.4951,33013.0
2023-10-02 09:35:00,42.56,42.66,42.52,42.56,17817.0,40.4761,40.5712,40.438,40.4761,17817.0
2023-10-02 09:40:00,42.57,42.57,42.45,42.46,20548.0,40.4856,40.4856,40.3715,40.381,20548.0
2023-10-02 09:45:00,42.46,42.47,42.31,42.32,18677.0,40.381,40.3905,40.2383,40.2478,18677.0
2023-10-02 09:50:00,42.3,42.4,42.23,42.4,11754.0,40.2288,40.3239,40.1622,40.3239,11754.0
2023-10-02 09:55:00,42.39,42.45,42.33,42.43,22647.0,40.3144,40.3715,40.2573,40.3524,22647.0
2023-10-02 10:00:00,42.39,42.5,42.36,42.44,11096.0,40.3144,40.419,40.2859,40.3619,11096.0
2023-10-02 10:05:00,42.42,42.49,42.42,42.46,13244.0,40.3429,40.4095,40.3429,40.381,13244.0
2023-10-02 10:10:00,42.46,42.53,42.43,42.43,25758.0,40.381,40.4475,40.3524,40.3524,25758.0
2023-10-02 10:15:00,42.41,42.55,42.4,42.5,13746.0,40.3334,40.4666,40.3239,40.419,13746.0
2023-10-02 10:20:00,42.49,42.6,42.48,42.58,11776.0,40.4095,40.5141,40.4,40.4951,11776.0
2023-10-02 10:25:00,42.59,42.6,42.46,42.47,20741.0,40.5046,40.5141,40.381,40.3905,20741.0
2023-10-02 10:30:00,42.47,42.5,42.41,42.43,26207.0,40.3905,40.419,40.3334,40.3524,26207.0
2023-10-02 10:35:00,42.44,42.44,42.22,42.26,34900.0,40.3619,40.3619,40.1527,40.1908,34900.0
2023-10-02 10:40:00,42.26,42.28,42.07,42.19,17699.0,40.1908,40.2098,40.0101,40.1242,17699.0
2023-10-02 10:45:00,42.23,42.23,42.08,42.09,14765.0,40.1622,40.1622,40.0196,40.0291,14765.0
2023-10-02 10:50:00,42.09,42.14,42.07,42.08,14612.0,40.0291,40.0766,40.0101,40.0196,14612.0
2023-10-02 10:55:00,42.07,42.11,42.05,42.06,12172.0,40.0101,40.0481,39.991,40.0006,12172.0
2023-10-02 11:00:00,42.06,42.22,42.05,42.13,17126.0,40.0006,40.1527,39.991,40.0671,17126.0
2023-10-02 11:05:00,42.14,42.16,42.1,42.14,14541.0,40.0766,40.0957,40.0386,40.0766,14541.0
2023-10-02 11:10:00,42.13,42.16,42.08,42.13,26175.0,40.0671,40.0957,40.0196,40.0671,26175.0
2023-10-02 11:15:00,42.12,42.18,42.11,42.15,16254.0,40.0576,40.1147,40.0481,40.0861,16254.0
2023-10-02 11:20:00,42.14,42.24,42.13,42.16,18026.0,40.0766,40.1717,40.0671,40.0957,18026.0
2023-10-02 11:25:00,42.17,42.22,42.14,42.21,14315.0,40.1052,40.1527,40.0766,40.1432,14315.0
2023-10-02 11:30:00,42.22,42.36,42.21,42.34,8289.0,40.1527,40.2859,40.1432,40.2668,8289.0
2023-10-02 11:35:00,42.34,42.36,42.24,42.27,16562.0,40.2668,40.2859,40.1717,40.2003,16562.0
2023-10-02 11:40:00,42.26,42.26,42.19,42.21,9549.0,40.1908,40.1908,40.1242,40.1432,9549.0
2023-10-02 11:45:00,42.21,42.23,42.12,42.15,6511.0,40.1432,40.1622,40.0576,40.0861,6511.0
2023-10-02 11:50:00,42.15,42.17,42.05,42.05,14749.0,40.0861,40.1052,39.991,39.991,14749.0
2023-10-02 11:55:00,42.05,42.06,42.01,42.05,7984.0,39.991,40.0006,39.953,39.991,7984.0
2023-10-02 12:00:00,42.05,42.06,42.02,42.02,17137.0,39.991,40.0006,39.9625,39.9625,17137.0
2023-10-02 12:05:00,42.02,42.03,41.93,41.95,10598.0,39.9625,39.972,39.8769,39.8959,10598.0
2023-10-02 12:10:00,41.95,42.02,41.93,42.01,14108.0,39.8959,39.9625,39.8769,39.953,14108.0
2023-10-02 12:15:00,42.01,42.03,41.98,42.01,12343.0,39.953,39.972,39.9245,39.953,12343.0
2023-10-02 12:20:00,42.0,42.01,41.97,42.0,7378.0,39.9435,39.953,39.915,39.9435,7378.0
2023-10-02 12:25:00,42.01,42.06,41.97,41.99,12686.0,39.953,40.0006,39.915,39.934,12686.0
2023-10-02 12:30:00,41.98,42.0,41.96,41.98,9260.0,39.9245,39.9435,39.9055,39.9245,9260.0
2023-10-02 12:35:00,41.97,42.01,41.92,41.98,10679.0,39.915,39.953,39.8674,39.9245,10679.0
2023-10-02 12:40:00,41.98,41.99,41.95,41.96,10040.0,39.9245,39.934,39.8959,39.9055,10040.0
2023-10-02 12:45:00,41.97,41.97,41.87,41.88,10413.0,39.915,39.915,39.8199,39.8294,10413.0
2023-10-02 12:50:00,41.87,41.92,41.86,41.91,6502.0,39.8199,39.8674,39.8103,39.8579,6502.0
2023-10-02 12:55:00,41.91,41.95,41.9,41.95,4630.0,39.8579,39.8959,39.8484,39.8959,4630.0
2023-10-02 13:00:00,41.94,42.03,41.94,41.98,7418.0,39.8864,39.972,39.8864,39.9245,7418.0
2023-10-02 13:05:00,41.98,42.01,41.96,41.99,4693.0,39.9245,39.953,39.9055,39.934,4693.0
2023-10-02 13:10:00,42.0,42.01,41.96,41.98,7453.0,39.9435,39.953,39.9055,39.9245,7453.0
2023-10-02 13:15:00,42.0,42.05,41.99,42.05,6769.0,39.9435,39.991,39.934,39.991,6769.0
2023-10-02 13:20:00,42.05,42.09,42.02,42.08,8534.0,39.991,40.0291,39.9625,40.0196,8534.0
2023-10-02 13:25:00,42.08,42.11,42.06,42.08,8926.0,40.0196,40.0481,40.0006,40.0196,8926.0
2023-10-02 13:30:00,42.08,42.1,42.02,42.02,9173.0,40.0196,40.0386,39.9625,39.9625,9173.0
2023-10-02 13:35:00,42.03,42.05,42.01,42.02,14433.0,39.972,39.991,39.953,39.9625,14433.0
2023-10-02 13:40:00,42.02,42.1,42.0,42.07,8723.0,39.9625,40.0386,39.9435,40.0101,8723.0
2023-10-02 13:45:00,42.05,42.08,42.05,42.08,3418.0,39.991,40.0196,39.991,40.0196,3418.0
2023-10-02 13:50:00,42.09,42.14,42.08,42.08,15324.0,40.0291,40.0766,40.0196,40.0196,15324.0
2023-10-02 13:55:00,42.09,42.09,42.03,42.05,9026.0,40.0291,40.0291,39.972,39.991,9026.0
2023-10-02 14:00:00,42.05,42.07,42.01,42.01,9819.0,39.991,40.0101,39.953,39.953,9819.0
2023-10-02 14:05:00,42.01,42.09,42.01,42.08,12969.0,39.953,40.0291,39.953,40.0196,12969.0
2023-10-02 14:10:00,42.09,42.19,42.08,42.15,17536.0,40.0291,40.1242,40.0196,40.0861,17536.0
2023-10-02 14:15:00,42.15,42.17,42.03,42.04,13965.0,40.0861,40.1052,39.972,39.9815,13965.0
2023-10-02 14:20:00,42.05,42.05,42.01,42.03,10911.0,39.991,39.991,39.953,39.972,10911.0
2023-10-02 14:25:00,42.02,42.03,41.97,41.98,16869.0,39.9625,39.972,39.915,39.9245,16869.0
2023-10-02 14:30:00,41.98,42.03,41.97,42.0,15393.0,39.9245,39.972,39.915,39.9435,15393.0
2023-10-02 14:35:00,42.0,42.01,41.94,41.95,14559.0,39.9435,39.953,39.8864,39.8959,14559.0
2023-10-02 14:40:00,41.94,41.99,41.93,41.97,10369.0,39.8864,39.934,39.8769,39.915,10369.0
2023-10-02 14:45:00,41.96,42.04,41.95,42.03,13700.0,39.9055,39.9815,39.8959,39.972,13700.0
2023-10-02 14:50:00,42.04,42.05,42.0,42.01,10109.0,39.9815,39.991,39.9435,39.953,10109.0
2023-10-02 14:55:00,42.01,42.02,41.96,41.98,15109.0,39.953,39.9625,39.9055,39.9245,15109.0
2023-10-02 15:00:00,41.98,41.99,41.91,41.94,24124.0,39.9245,39.934,39.8579,39.8864,24124.0
2023-10-02 15:05:00,41.94,42.04,41.93,42.02,16703.0,39.8864,39.9815,39.8769,39.9625,16703.0
2023-10-02 15:10:00,42.02,42.05,41.99,42.01,14319.0,39.9625,39.991,39.934,39.953,14319.0
2023-10-02 15:15:00,42.02,42.06,42.01,42.04,11683.0,39.9625,40.0006,39.953,39.9815,11683.0
2023-10-02 15:20:00,42.02,42.11,42.02,42.1,27495.0,39.9625,40.0481,39.9625,40.0386,27495.0
2023-10-02 15:25:00,42.09,42.1,42.04,42.1,10846.0,40.0291,40.0386,39.9815,40.0386,10846.0
2023-10-02 15:30:00,42.09,42.1,42.06,42.08,16960.0,40.0291,40.0386,40.0006,40.0196,16960.0
2023-10-02 15:35:00,42.08,42.09,42.02,42.08,20589.0,40.0196,40.0291,39.9625,40.0196,20589.0
2023-10-02 15:40:00,42.09,42.11,42.06,42.08,24621.0,40.0291,40.0481,40.0006,40.0196,24621.0
2023-10-02 15:45:00,42.09,42.1,42.04,42.05,43820.0,40.0291,40.0386,39.9815,39.991,43820.0
2023-10-02 15:50:00,42.04,42.1,42.01,42.09,65927.0,39.9815,40.0386,39.953,40.0291,65927.0
2023-10-02 15:55:00,42.09,42.11,42.04,42.07,159890.0,40.0291,40.0481,39.9815,40.0101,159890.0
2023-10-03 09:30:00,41.53,41.61,41.44,41.46,58812.0,39.4965,39.5726,39.4109,39.4299,58812.0
2023-10-03 09:35:00,41.48,41.54,41.33,41.39,46455.0,39.449,39.506,39.3063,39.3634,46455.0
2023-10-03 09:40:00,41.38,41.53,41.35,41.52,55340.0,39.3539,39.4965,39.3253,39.487,55340.0
2023-10-03 09:45:00,41.52,41.62,41.39,41.59,38203.0,39.487,39.5821,39.3634,39.5536,38203.0
2023-10-03 09:50:00,41.58,41.71,41.54,41.61,29762.0,39.5441,39.6677,39.506,39.5726,29762.0
2023-10-03 09:55:00,41.6,41.65,41.59,41.64,10715.0,39.5631,39.6106,39.5536,39.6011,10715.0
2023-10-03 10:00:00,41.63,41.71,41.5,41.61,40095.0,39.5916,39.6677,39.468,39.5726,40095.0
2023-10-03 10:05:00,41.61,41.62,41.51,41.54,13849.0,39.5726,39.5821,39.4775,39.506,13849.0
2023-10-03 10:10:00,41.55,41.68,41.54,41.59,23743.0,39.5155,39.6392,39.506,39.5536,23743.0
2023-10-03 10:15:00,41.58,41.63,41.51,41.55,20988.0,39.5441,39.5916,39.4775,39.5155,20988.0
2023-10-03 10:20:00,41.55,41.61,41.54,41.58,24303.0,39.5155,39.5726,39.506,39.5441,24303.0
2023-10-03 10:25:00,41.58,41.61,41.53,41.57,28900.0,39.5441,39.5726,39.4965,39.5345,28900.0
2023-10-03 10:30:00,41.55,41.59,41.49,41.49,37308.0,39.5155,39.5536,39.4585,39.4585,37308.0
2023-10-03 10:35:00,41.49,41.54,41.48,41.48,36172.0,39.4585,39.506,39.449,39.449,36172.0
2023-10-03 10:40:00,41.49,41.53,41.46,41.49,27486.0,39.4585,39.4965,39.4299,39.4585,27486.0
2023-10-03 10:45:00,41.48,41.5,41.37,41.39,18672.0,39.449,39.468,39.3443,39.3634,18672.0
2023-10-03 10:50:00,41.39,41.44,41.35,41.44,13290.0,39.3634,39.4109,39.3253,39.4109,13290.0
2023-10-03 10:55:00,41.44,41.49,41.4,41.47,11944.0,39.4109,39.4585,39.3729,39.4394,11944.0
2023-10-03 11:00:00,41.46,41.52,41.44,41.45,17042.0,39.4299,39.487,39.4109,39.4204,17042.0
2023-10-03 11:05:00,41.45,41.51,41.42,41.48,13712.0,39.4204,39.4775,39.3919,39.449,13712.0
2023-10-03 11:10:00,41.48,41.51,41.44,41.51,16286.0,39.449,39.4775,39.4109,39.4775,16286.0
2023-10-03 11:15:00,41.5,41.55,41.5,41.51,21497.0,39.468,39.5155,39.468,39.4775,21497.0
2023-10-03 11:20:00,41.52,41.55,41.45,41.47,15878.0,39.487,39.5155,39.4204,39.4394,15878.0
2023-10-03 11:25:00,41.47,41.5,41.45,41.46,10381.0,39.4394,39.468,39.4204,39.4299,10381.0
2023-10-03 11:30:00,41.46,41.5,41.42,41.44,16056.0,39.4299,39.468,39.3919,39.4109,16056.0
2023-10-03 11:35:00,41.43,41.46,41.38,41.46,16699.0,39.4014,39.4299,39.3539,39.4299,16699.0
2023-10-03 11:40:00,41.46,41.5,41.43,41.46,14003.0,39.4299,39.468,39.4014,39.4299,14003.0
2023-10-03 11:45:00,41.46,41.47,41.38,41.4,23271.0,39.4299,39.4394,39.3539,39.3729,23271.0
2023-10-03 11:50:00,41.4,41.43,41.39,41.39,11842.0,39.3729,39.4014,39.3634,39.3634,11842.0
2023-10-03 11:55:00,41.39,41.42,41.39,41.42,14911.0,39.3634,39.3919,39.3634,39.3919,14911.0
2023-10-03 12:00:00,41.42,41.55,41.41,41.54,49721.0,39.3919,39.5155,39.3824,39.506,49721.0
2023-10-03 12:05:00,41.53,41.62,41.51,41.53,19132.0,39.4965,39.5821,39.4775,39.4965,19132.0
2023-10-03 12:10:00,41.53,41.53,41.48,41.52,10884.0,39.4965,39.4965,39.449,39.487,10884.0
2023-10-03 12:15:00,41.52,41.52,41.43,41.45,15747.0,39.487,39.487,39.4014,39.4204,15747.0
2023-10-03 12:20:00,41.45,41.47,41.4,41.43,8804.0,39.4204,39.4394,39.3729,39.4014,8804.0
2023-10-03 12:25:00,41.43,41.52,41.42,41.52,15524.0,39.4014,39.487,39.3919,39.487,15524.0
2023-10-03 12:30:00,41.52,41.55,41.49,41.49,18131.0,39.487,39.5155,39.4585,39.4585,18131.0
2023-10-03 12:35:00,41.49,41.5,41.46,41.47,7771.0,39.4585,39.468,39.4299,39.4394,7771.0
2023-10-03 12:40:00,41.48,41.53,41.43,41.43,9957.0,39.449,39.4965,39.4014,39.4014,9957.0
2023-10-03 12:45:00,41.42,41.49,41.42,41.48,13666.0,39.3919,39.4585,39.3919,39.449,13666.0
2023-10-03 12:50:00,41.47,41.47,41.43,41.45,19301.0,39.4394,39.4394,39.4014,39.4204,19301.0
2023-10-03 12:55:00,41.45,41.46,41.41,41.45,8288.0,39.4204,39.4299,39.3824,39.4204,8288.0
2023-10-03 13:00:00,41.44,41.52,41.43,41.51,13010.0,39.4109,39.487,39.4014,39.4775,13010.0
2023-10-03 13:05:00,41.51,41.54,41.49,41.5,7463.0,39.4775,39.506,39.4585,39.468,7463.0
2023-10-03 13:10:00,41.51,41.53,41.46,41.52,25255.0,39.4775,39.4965,39.4299,39.487,25255.0
2023-10-03 13:15:00,41.52,41.53,41.49,41.5,15039.0,39.487,39.4965,39.4585,39.468,15039.0
2023-10-03 13:20:00,41.48,41.51,41.46,41.5,10727.0,39.449,39.4775,39.4299,39.468,10727.0
2023-10-03 13:25:00,41.5,41.51,41.47,41.51,8438.0,39.468,39.4775,39.4394,39.4775,8438.0
2023-10-03 13:30:00,41.51,41.51,41.44,41.46,13229.0,39.4775,39.4775,39.4109,39.4299,13229.0
2023-10-03 13:35:00,41.46,41.46,41.41,41.44,10074.0,39.4299,39.4299,39.3824,39.4109,10074.0
2023-10-03 13:40:00,41.44,41.46,41.43,41.45,12720.0,39.4109,39.4299,39.4014,39.4204,12720.0
2023-10-03 13:45:00,41.45,41.46,41.38,41.39,11298.0,39.4204,39.4299,39.3539,39.3634,11298.0
2023-10-03 13:50:00,41.39,41.4,41.35,41.38,12631.0,39.3634,39.3729,39.3253,39.3539,12631.0
2023-10-03 13:55:00,41.37,41.37,41.31,41.34,9354.0,39.3443,39.3443,39.2873,39.3158,9354.0
2023-10-03 14:00:00,41.34,41.36,41.29,41.3,12753.0,39.3158,39.3348,39.2683,39.2778,12753.0
2023-10-03 14:05:00,41.3,41.32,41.24,41.25,20263.0,39.2778,39.2968,39.2207,39.2302,20263.0
2023-10-03 14:10:00,41.25,41.27,41.23,41.25,10918.0,39.2302,39.2492,39.2112,39.2302,10918.0
2023-10-03 14:15:00,41.24,41.25,41.2,41.23,18731.0,39.2207,39.2302,39.1827,39.2112,18731.0
2023-10-03 14:20:00,41.23,41.24,41.19,41.22,18164.0,39.2112,39.2207,39.1732,39.2017,18164.0
2023-10-03 14:25:00,41.22,41.23,41.17,41.22,16315.0,39.2017,39.2112,39.1541,39.2017,16315.0
2023-10-03 14:30:00,41.21,41.28,41.21,41.26,18714.0,39.1922,39.2587,39.1922,39.2397,18714.0
2023-10-03 14:35:00,41.27,41.33,41.24,41.33,15317.0,39.2492,39.3063,39.2207,39.3063,15317.0
2023-10-03 14:40:00,41.33,41.33,41.29,41.32,13618.0,39.3063,39.3063,39.2683,39.2968,13618.0
2023-10-03 14:45:00,41.33,41.36,41.31,41.32,14184.0,39.3063,39.3348,39.2873,39.2968,14184.0
2023-10-03 14:50:00,41.33,41.38,41.32,41.34,20226.0,39.3063,39.3539,39.2968,39.3158,20226.0
2023-10-03 14:55:00,41.34,41.36,41.28,41.28,38147.0,39.3158,39.3348,39.2587,39.2587,38147.0
2023-10-03 15:00:00,41.28,41.29,41.24,41.26,37302.0,39.2587,39.2683,39.2207,39.2397,37302.0
2023-10-03 15:05:00,41.26,41.26,41.21,41.25,29068.0,39.2397,39.2397,39.1922,39.2302,29068.0
2023-10-03 15:10:00,41.25,41.26,41.21,41.22,25673.0,39.2302,39.2397,39.1922,39.2017,25673.0
2023-10-03 15:15:00,41.22,41.29,41.21,41.27,22701.0,39.2017,39.2683,39.1922,39.2492,22701.0
2023-10-03 15:20:00,41.27,41.33,41.27,41.32,23257.0,39.2492,39.3063,39.2492,39.2968,23257.0
2023-10-03 15:25:00,41.31,41.31,41.23,41.25,19620.0,39.2873,39.2873,39.2112,39.2302,19620.0
2023-10-03 15:30:00,41.25,41.28,41.22,41.23,42279.0,39.2302,39.2587,39.2017,39.2112,42279.0
2023-10-03 15:35:00,41.22,41.27,41.21,41.27,27420.0,39.2017,39.2492,39.1922,39.2492,27420.0
2023-10-03 15:40:00,41.27,41.39,41.27,41.37,39431.0,39.2492,39.3634,39.2492,39.3443,39431.0
2023-10-03 15:45:00,41.36,41.37,41.3,41.37,57846.0,39.3348,39.3443,39.2778,39.3443,57846.0
2023-10-03 15:50:00,41.36,41.4,41.29,41.3,152821.0,39.3348,39.3729,39.2683,39.2778,152821.0
2023-10-03 15:55:00,41.31,41.33,41.28,41.32,303278.0,39.2873,39.3063,39.2587,39.2968,303278.0
2023-10-04 09:30:00,41.31,41.43,41.27,41.32,19846.0,39.2873,39.4014,39.2492,39.2968,19846.0
2023-10-04 09:35:00,41.26,41.29,41.18,41.21,20050.0,39.2397,39.2683,39.1636,39.1922,20050.0
2023-10-04 09:40:00,41.21,41.25,41.1,41.16,19853.0,39.1922,39.2302,39.0876,39.1446,19853.0
2023-10-04 09:45:00,41.16,41.17,41.05,41.1,15775.0,39.1446,39.1541,39.04,39.0876,15775.0
2023-10-04 09:50:00,41.09,41.11,41.03,41.07,21868.0,39.0781,39.0971,39.021,39.059,21868.0
2023-10-04 09:55:00,41.08,41.18,41.07,41.12,22993.0,39.0685,39.1636,39.059,39.1066,22993.0
2023-10-04 10:00:00,41.11,41.16,41.01,41.01,26224.0,39.0971,39.1446,39.002,39.002,26224.0
2023-10-04 10:05:00,41.02,41.06,40.97,41.04,20212.0,39.0115,39.0495,38.9639,39.0305,20212.0
2023-10-04 10:10:00,41.08,41.08,41.0,41.02,21873.0,39.0685,39.0685,38.9925,39.0115,21873.0
2023-10-04 10:15:00,41.01,41.02,40.92,40.97,25750.0,39.002,39.0115,38.9164,38.9639,25750.0
2023-10-04 10:20:00,40.99,41.01,40.92,40.93,28539.0,38.9829,39.002,38.9164,38.9259,28539.0
2023-10-04 10:25:00,40.94,40.94,40.8,40.8,22559.0,38.9354,38.9354,38.8022,38.8022,22559.0
2023-10-04 10:30:00,40.8,40.87,40.77,40.87,18634.0,38.8022,38.8688,38.7737,38.8688,18634.0
2023-10-04 10:35:00,40.87,40.91,40.8,40.82,16841.0,38.8688,38.9069,38.8022,38.8213,16841.0
2023-10-04 10:40:00,40.83,40.85,40.78,40.79,13654.0,38.8308,38.8498,38.7832,38.7927,13654.0
2023-10-04 10:45:00,40.78,40.83,40.71,40.72,12107.0,38.7832,38.8308,38.7167,38.7262,12107.0
2023-10-04 10:50:00,40.72,40.8,40.72,40.74,23196.0,38.7262,38.8022,38.7262,38.7452,23196.0
2023-10-04 10:55:00,40.74,40.8,40.72,40.78,18746.0,38.7452,38.8022,38.7262,38.7832,18746.0
2023-10-04 11:00:00,40.79,40.84,40.76,40.83,13680.0,38.7927,38.8403,38.7642,38.8308,13680.0
2023-10-04 11:05:00,40.83,40.89,40.81,40.84,17550.0,38.8308,38.8878,38.8118,38.8403,17550.0
2023-10-04 11:10:00,40.83,40.86,40.78,40.8,14070.0,38.8308,38.8593,38.7832,38.8022,14070.0
2023-10-04 11:15:00,40.82,40.84,40.79,40.84,15950.0,38.8213,38.8403,38.7927,38.8403,15950.0
2023-10-04 11:20:00,40.84,40.88,40.76,40.76,18436.0,38.8403,38.8783,38.7642,38.7642,18436.0
2023-10-04 11:25:00,40.76,40.87,40.76,40.86,29462.0,38.7642,38.8688,38.7642,38.8593,29462.0
2023-10-04 11:30:00,40.85,40.86,40.73,40.77,36963.0,38.8498,38.8593,38.7357,38.7737,36963.0
2023-10-04 11:35:00,40.77,40.83,40.73,40.8,19451.0,38.7737,38.8308,38.7357,38.8022,19451.0
2023-10-04 11:40:00,40.8,40.84,40.75,40.83,19723.0,38.8022,38.8403,38.7547,38.8308,19723.0
2023-10-04 11:45:00,40.82,40.96,40.79,40.88,17953.0,38.8213,38.9544,38.7927,38.8783,17953.0
2023-10-04 11:50:00,40.89,40.96,40.86,40.91,53916.0,38.8878,38.9544,38.8593,38.9069,53916.0
2023-10-04 11:55:00,40.91,40.95,40.87,40.88,38936.0,38.9069,38.9449,38.8688,38.8783,38936.0
2023-10-04 12:00:00,40.89,40.89,40.84,40.87,30564.0,38.8878,38.8878,38.8403,38.8688,30564.0
2023-10-04 12:05:00,40.88,40.95,40.88,40.94,22634.0,38.8783,38.9449,38.8783,38.9354,22634.0
2023-10-04 12:10:00,40.94,41.02,40.94,40.98,48395.0,38.9354,39.0115,38.9354,38.9734,48395.0
2023-10-04 12:15:00,40.97,41.1,40.95,41.1,16110.0,38.9639,39.0876,38.9449,39.0876,16110.0
2023-10-04 12:20:00,41.11,41.11,41.0,41.01,12822.0,39.0971,39.0971,38.9925,39.002,12822.0
2023-10-04 12:25:00,41.01,41.04,40.97,40.97,40476.0,39.002,39.0305,38.9639,38.9639,40476.0
2023-10-04 12:30:00,40.98,41.12,40.97,41.11,44111.0,38.9734,39.1066,38.9639,39.0971,44111.0
2023-10-04 12:35:00,41.11,41.12,41.07,41.07,17214.0,39.0971,39.1066,39.059,39.059,17214.0
2023-10-04 12:40:00,41.08,41.09,41.01,41.02,13536.0,39.0685,39.0781,39.002,39.0115,13536.0
2023-10-04 12:45:00,41.01,41.05,40.97,41.0,59892.0,39.002,39.04,38.9639,38.9925,59892.0
2023-10-04 12:50:00,41.0,41.01,40.95,40.97,13313.0,38.9925,39.002,38.9449,38.9639,13313.0
2023-10-04 12:55:00,40.97,41.0,40.91,40.92,19875.0,38.9639,38.9925,38.9069,38.9164,19875.0
2023-10-04 13:00:00,40.93,40.96,40.89,40.9,15847.0,38.9259,38.9544,38.8878,38.8974,15847.0
2023-10-04 13:05:00,40.9,40.93,40.88,40.91,23358.0,38.8974,38.9259,38.8783,38.9069,23358.0
2023-10-04 13:10:00,40.91,40.93,40.88,40.88,22940.0,38.9069,38.9259,38.8783,38.8783,22940.0
2023-10-04 13:15:00,40.88,40.94,40.87,40.91,22649.0,38.8783,38.9354,38.8688,38.9069,22649.0
2023-10-04 13:20:00,40.91,40.93,40.86,40.87,16649.0,38.9069,38.9259,38.8593,38.8688,16649.0
2023-10-04 13:25:00,40.87,40.87,40.83,40.83,16949.0,38.8688,38.8688,38.8308,38.8308,16949.0
2023-10-04 13:30:00,40.83,40.85,40.79,40.82,36845.0,38.8308,38.8498,38.7927,38.8213,36845.0
2023-10-04 13:35:00,40.83,40.83,40.79,40.81,13039.0,38.8308,38.8308,38.7927,38.8118,13039.0
2023-10-04 13:40:00,40.8,40.85,40.78,40.84,8553.0,38.8022,38.8498,38.7832,38.8403,8553.0
2023-10-04 13:45:00,40.84,40.87,40.83,40.86,8782.0,38.8403,38.8688,38.8308,38.8593,8782.0
2023-10-04 13:50:00,40.86,40.86,40.8,40.81,10433.0,38.8593,38.8593,38.8022,38.8118,10433.0
2023-10-04 13:55:00,40.81,40.84,40.78,40.79,9400.0,38.8118,38.8403,38.7832,38.7927,9400.0
2023-10-04 14:00:00,40.79,40.81,40.77,40.8,12970.0,38.7927,38.8118,38.7737,38.8022,12970.0
2023-10-04 14:05:00,40.8,40.83,40.77,40.8,10539.0,38.8022,38.8308,38.7737,38.8022,10539.0
2023-10-04 14:10:00,40.8,40.88,40.8,40.87,18658.0,38.8022,38.8783,38.8022,38.8688,18658.0
2023-10-04 14:15:00,40.87,40.88,40.83,40.86,18555.0,38.8688,38.8783,38.8308,38.8593,18555.0
2023-10-04 14:20:00,40.86,40.88,40.78,40.8,21332.0,38.8593,38.8783,38.7832,38.8022,21332.0
2023-10-04 14:25:00,40.8,40.88,40.79,40.86,13139.0,38.8022,38.8783,38.7927,38.8593,13139.0
2023-10-04 14:30:00,40.86,40.91,40.86,40.87,10950.0,38.8593,38.9069,38.8593,38.8688,10950.0
2023-10-04 14:35:00,40.86,40.89,40.84,40.88,10520.0,38.8593,38.8878,38.8403,38.8783,10520.0
2023-10-04 14:40:00,40.88,40.89,40.86,40.88,17669.0,38.8783,38.8878,38.8593,38.8783,17669.0
2023-10-04 14:45:00,40.89,40.92,40.88,40.88,23761.0,38.8878,38.9164,38.8783,38.8783,23761.0
2023-10-04 14:50:00,40.88,40.89,40.85,40.88,12145.0,38.8783,38.8878,38.8498,38.8783,12145.0
2023-10-04 14:55:00,40.88,40.93,40.87,40.9,16236.0,38.8783,38.9259,38.8688,38.8974,16236.0
2023-10-04 15:00:00,40.91,40.94,40.9,40.91,11132.0,38.9069,38.9354,38.8974,38.9069,11132.0
2023-10-04 15:05:00,40.91,40.94,40.88,40.94,4856.0,38.9069,38.9354,38.8783,38.9354,4856.0
2023-10-04 15:10:00,40.94,41.01,40.93,41.0,18171.0,38.9354,39.002,38.9259,38.9925,18171.0
2023-10-04 15:15:00,41.0,41.12,41.0,41.1,16453.0,38.9925,39.1066,38.9925,39.0876,16453.0
2023-10-04 15:20:00,41.11,41.12,41.09,41.12,13560.0,39.0971,39.1066,39.0781,39.1066,13560.0
2023-10-04 15:25:00,41.13,41.13,41.07,41.08,15525.0,39.1161,39.1161,39.059,39.0685,15525.0
2023-10-04 15:30:00,41.08,41.13,41.08,41.13,21406.0,39.0685,39.1161,39.0685,39.1161,21406.0
2023-10-04 15:35:00,41.14,41.23,41.12,41.19,30736.0,39.1256,39.2112,39.1066,39.1732,30736.0
2023-10-04 15:40:00,41.19,41.21,41.18,41.19,23610.0,39.1732,39.1922,39.1636,39.1732,23610.0
2023-10-04 15:45:00,41.19,41.2,41.12,41.12,42649.0,39.1732,39.1827,39.1066,39.1066,42649.0
2023-10-04 15:50:00,41.12,41.17,41.06,41.15,112388.0,39.1066,39.1541,39.0495,39.1351,112388.0
2023-10-04 15:55:00,41.15,41.28,41.14,41.24,257006.0,39.1351,39.2587,39.1256,39.2207,257006.0
2023-10-05 09:30:00,40.93,41.18,40.86,41.07,40067.0,38.9259,39.1636,38.8593,39.059,40067.0
2023-10-05 09:35:00,41.03,41.21,41.03,41.05,31173.0,39.021,39.1922,39.021,39.04,31173.0
2023-10-05 09:40:00,41.06,41.1,40.9,40.92,39516.0,39.0495,39.0876,38.8974,38.9164,39516.0
2023-10-05 09:45:00,40.91,41.16,40.9,41.15,51718.0,38.9069,39.1446,38.8974,39.1351,51718.0
2023-10-05 09:50:00,41.18,41.37,41.18,41.37,22244.0,39.1636,39.3443,39.1636,39.3443,22244.0
2023-10-05 09:55:00,41.37,41.49,41.35,41.48,47859.0,39.3443,39.4585,39.3253,39.449,47859.0
2023-10-05 10:00:00,41.49,41.52,41.42,41.45,30284.0,39.4585,39.487,39.3919,39.4204,30284.0
2023-10-05 10:05:00,41.46,41.53,41.39,41.52,27912.0,39.4299,39.4965,39.3634,39.487,27912.0
2023-10-05 10:10:00,41.53,41.54,41.35,41.51,54231.0,39.4965,39.506,39.3253,39.4775,54231.0
2023-10-05 10:15:00,41.51,41.53,41.46,41.5,28623.0,39.4775,39.4965,39.4299,39.468,28623.0
2023-10-05 10:20:00,41.51,41.52,41.43,41.48,46142.0,39.4775,39.487,39.4014,39.449,46142.0
2023-10-05 10:25:00,41.49,41.54,41.46,41.5,29269.0,39.4585,39.506,39.4299,39.468,29269.0
2023-10-05 10:30:00,41.5,41.51,41.41,41.43,29789.0,39.468,39.4775,39.3824,39.4014,29789.0
2023-10-05 10:35:00,41.44,41.47,41.39,41.45,18163.0,39.4109,39.4394,39.3634,39.4204,18163.0
2023-10-05 10:40:00,41.44,41.51,41.44,41.51,17535.0,39.4109,39.4775,39.4109,39.4775,17535.0
2023-10-05 10:45:00,41.51,41.53,41.44,41.49,65109.0,39.4775,39.4965,39.4109,39.4585,65109.0
2023-10-05 10:50:00,41.5,41.5,41.32,41.35,35218.0,39.468,39.468,39.2968,39.3253,35218.0
2023-10-05 10:55:00,41.35,41.37,41.32,41.35,10538.0,39.3253,39.3443,39.2968,39.3253,10538.0
2023-10-05 11:00:00,41.34,41.34,41.26,41.27,10883.0,39.3158,39.3158,39.2397,39.2492,10883.0
2023-10-05 11:05:00,41.27,41.27,41.21,41.25,13451.0,39.2492,39.2492,39.1922,39.2302,13451.0
2023-10-05 11:10:00,41.26,41.31,41.24,41.28,14618.0,39.2397,39.2873,39.2207,39.2587,14618.0
2023-10-05 11:15:00,41.28,41.32,41.26,41.29,21096.0,39.2587,39.2968,39.2397,39.2683,21096.0
2023-10-05 11:20:00,41.29,41.33,41.24,41.32,19298.0,39.2683,39.3063,39.2207,39.2968,19298.0
2023-10-05 11:25:00,41.31,41.31,41.23,41.25,6877.0,39.2873,39.2873,39.2112,39.2302,6877.0
2023-10-05 11:30:00,41.26,41.26,41.19,41.2,9681.0,39.2397,39.2397,39.1732,39.1827,9681.0
2023-10-05 11:35:00,41.22,41.26,41.22,41.25,10659.0,39.2017,39.2397,39.2017,39.2302,10659.0
2023-10-05 11:40:00,41.25,41.26,41.19,41.2,18429.0,39.2302,39.2397,39.1732,39.1827,18429.0
2023-10-05 11:45:00,41.2,41.21,41.16,41.16,18611.0,39.1827,39.1922,39.1446,39.1446,18611.0
2023-10-05 11:50:00,41.16,41.24,41.15,41.22,14674.0,39.1446,39.2207,39.1351,39.2017,14674.0
2023-10-05 11:55:00,41.23,41.23,41.16,41.2,16140.0,39.2112,39.2112,39.1446,39.1827,16140.0
2023-10-05 12:00:00,41.2,41.26,41.19,41.25,21665.0,39.1827,39.2397,39.1732,39.2302,21665.0
2023-10-05 12:05:00,41.26,41.28,41.25,41.25,13794.0,39.2397,39.2587,39.2302,39.2302,13794.0
2023-10-05 12:10:00,41.26,41.32,41.25,41.32,11906.0,39.2397,39.2968,39.2302,39.2968,11906.0
2023-10-05 12:15:00,41.3,41.31,41.21,41.26,16083.0,39.2778,39.2873,39.1922,39.2397,16083.0
2023-10-05 12:20:00,41.26,41.3,41.26,41.27,18873.0,39.2397,39.2778,39.2397,39.2492,18873.0
2023-10-05 12:25:00,41.27,41.34,41.27,41.31,8094.0,39.2492,39.3158,39.2492,39.2873,8094.0
2023-10-05 12:30:00,41.32,41.35,41.3,41.32,13891.0,39.2968,39.3253,39.2778,39.2968,13891.0
2023-10-05 12:35:00,41.32,41.34,41.3,41.34,20270.0,39.2968,39.3158,39.2778,39.3158,20270.0
2023-10-05 12:40:00,41.34,41.35,41.29,41.34,35698.0,39.3158,39.3253,39.2683,39.3158,35698.0
2023-10-05 12:45:00,41.34,41.35,41.27,41.27,32921.0,39.3158,39.3253,39.2492,39.2492,32921.0
2023-10-05 12:50:00,41.26,41.34,41.26,41.3,16407.0,39.2397,39.3158,39.2397,39.2778,16407.0
2023-10-05 12:55:00,41.31,41.33,41.3,41.33,10216.0,39.2873,39.3063,39.2778,39.3063,10216.0
2023-10-05 13:00:00,41.33,41.35,41.28,41.3,23231.0,39.3063,39.3253,39.2587,39.2778,23231.0
2023-10-05 13:05:00,41.3,41.31,41.28,41.29,6850.0,39.2778,39.2873,39.2587,39.2683,6850.0
2023-10-05 13:10:00,41.3,41.34,41.29,41.32,9972.0,39.2778,39.3158,39.2683,39.2968,9972.0
2023-10-05 13:15:00,41.33,41.35,41.32,41.33,10812.0,39.3063,39.3253,39.2968,39.3063,10812.0
2023-10-05 13:20:00,41.32,41.35,41.31,41.32,11101.0,39.2968,39.3253,39.2873,39.2968,11101.0
2023-10-05 13:25:00,41.33,41.35,41.32,41.34,9834.0,39.3063,39.3253,39.2968,39.3158,9834.0
2023-10-05 13:30:00,41.34,41.44,41.3,41.42,41802.0,39.3158,39.4109,39.2778,39.3919,41802.0
2023-10-05 13:35:00,41.42,41.49,41.42,41.48,14117.0,39.3919,39.4585,39.3919,39.449,14117.0
2023-10-05 13:40:00,41.48,41.51,41.47,41.5,12897.0,39.449,39.4775,39.4394,39.468,12897.0
2023-10-05 13:45:00,41.51,41.52,41.45,41.48,42779.0,39.4775,39.487,39.4204,39.449,42779.0
2023-10-05 13:50:00,41.48,41.51,41.46,41.48,23949.0,39.449,39.4775,39.4299,39.449,23949.0
2023-10-05 13:55:00,41.49,41.51,41.45,41.51,21560.0,39.4585,39.4775,39.4204,39.4775,21560.0
2023-10-05 14:00:00,41.51,41.58,41.5,41.56,33989.0,39.4775,39.5441,39.468,39.525,33989.0
2023-10-05 14:05:00,41.56,41.57,41.52,41.56,15235.0,39.525,39.5345,39.487,39.525,15235.0
2023-10-05 14:10:00,41.56,41.56,41.49,41.53,11375.0,39.525,39.525,39.4585,39.4965,11375.0
2023-10-05 14:15:00,41.53,41.55,41.51,41.52,42739.0,39.4965,39.5155,39.4775,39.487,42739.0
2023-10-05 14:20:00,41.53,41.54,41.49,41.51,20515.0,39.4965,39.506,39.4585,39.4775,20515.0
2023-10-05 14:25:00,41.5,41.53,41.49,41.53,26911.0,39.468,39.4965,39.4585,39.4965,26911.0
2023-10-05 14:30:00,41.53,41.61,41.53,41.6,26354.0,39.4965,39.5726,39.4965,39.5631,26354.0
2023-10-05 14:35:00,41.61,41.64,41.57,41.64,21131.0,39.5726,39.6011,39.5345,39.6011,21131.0
2023-10-05 14:40:00,41.64,41.64,41.57,41.6,18172.0,39.6011,39.6011,39.5345,39.5631,18172.0
2023-10-05 14:45:00,41.59,41.61,41.56,41.58,16620.0,39.5536,39.5726,39.525,39.5441,16620.0
2023-10-05 14:50:00,41.58,41.62,41.58,41.59,21520.0,39.5441,39.5821,39.5441,39.5536,21520.0
2023-10-05 14:55:00,41.59,41.62,41.58,41.61,20180.0,39.5536,39.5821,39.5441,39.5726,20180.0
2023-10-05 15:00:00,41.61,41.65,41.61,41.63,25235.0,39.5726,39.6106,39.5726,39.5916,25235.0
2023-10-05 15:05:00,41.63,41.64,41.6,41.61,14527.0,39.5916,39.6011,39.5631,39.5726,14527.0
2023-10-05 15:10:00,41.61,41.62,41.58,41.6,31925.0,39.5726,39.5821,39.5441,39.5631,31925.0
2023-10-05 15:15:00,41.61,41.61,41.58,41.59,21478.0,39.5726,39.5726,39.5441,39.5536,21478.0
2023-10-05 15:20:00,41.59,41.63,41.58,41.62,39250.0,39.5536,39.5916,39.5441,39.5821,39250.0
2023-10-05 15:25:00,41.62,41.7,41.62,41.7,24076.0,39.5821,39.6582,39.5821,39.6582,24076.0
2023-10-05 15:30:00,41.69,41.73,41.68,41.7,31487.0,39.6487,39.6867,39.6392,39.6582,31487.0
2023-10-05 15:35:00,41.69,41.72,41.69,41.72,24495.0,39.6487,39.6772,39.6487,39.6772,24495.0
2023-10-05 15:40:00,41.72,41.74,41.69,41.72,30557.0,39.6772,39.6962,39.6487,39.6772,30557.0
2023-10-05 15:45:00,41.72,41.78,41.71,41.73,47402.0,39.6772,39.7343,39.6677,39.6867,47402.0
2023-10-05 15:50:00,41.73,41.74,41.69,41.7,109823.0,39.6867,39.6962,39.6487,39.6582,109823.0
2023-10-05 15:55:00,41.7,41.73,41.66,41.7,255842.0,39.6582,39.6867,39.6201,39.6582,255842.0
2023-10-06 09:30:00,41.55,41.66,41.48,41.64,43627.0,39.5155,39.6201,39.449,39.6011,43627.0
2023-10-06 09:35:00,41.63,41.78,41.62,41.74,26601.0,39.5916,39.7343,39.5821,39.6962,26601.0
2023-10-06 09:40:00,41.74,41.76,41.6,41.66,16293.0,39.6962,39.7152,39.5631,39.6201,16293.0
2023-10-06 09:45:00,41.64,41.68,41.5,41.54,21207.0,39.6011,39.6392,39.468,39.506,21207.0
2023-10-06 09:50:00,41.54,41.62,41.49,41.52,16539.0,39.506,39.5821,39.4585,39.487,16539.0
2023-10-06 09:55:00,41.53,41.61,41.47,41.57,12766.0,39.4965,39.5726,39.4394,39.5345,12766.0
2023-10-06 10:00:00,41.59,41.62,41.51,41.54,37444.0,39.5536,39.5821,39.4775,39.506,37444.0
2023-10-06 10:05:00,41.53,41.53,41.36,41.38,14949.0,39.4965,39.4965,39.3348,39.3539,14949.0
2023-10-06 10:10:00,41.39,41.43,41.3,41.31,47807.0,39.3634,39.4014,39.2778,39.2873,47807.0
2023-10-06 10:15:00,41.29,41.3,41.18,41.22,16319.0,39.2683,39.2778,39.1636,39.2017,16319.0
2023-10-06 10:20:00,41.21,41.4,41.16,41.4,33569.0,39.1922,39.3729,39.1446,39.3729,33569.0
2023-10-06 10:25:00,41.41,41.51,41.35,41.51,26374.0,39.3824,39.4775,39.3253,39.4775,26374.0
2023-10-06 10:30:00,41.53,41.58,41.42,41.43,26076.0,39.4965,39.5441,39.3919,39.4014,26076.0
2023-10-06 10:35:00,41.44,41.59,41.43,41.55,36416.0,39.4109,39.5536,39.4014,39.5155,36416.0
2023-10-06 10:40:00,41.55,41.58,41.47,41.51,27126.0,39.5155,39.5441,39.4394,39.4775,27126.0
2023-10-06 10:45:00,41.51,41.56,41.46,41.48,16424.0,39.4775,39.525,39.4299,39.449,16424.0
2023-10-06 10:50:00,41.49,41.56,41.47,41.51,72927.0,39.4585,39.525,39.4394,39.4775,72927.0
2023-10-06 10:55:00,41.51,41.59,41.49,41.57,26845.0,39.4775,39.5536,39.4585,39.5345,26845.0
2023-10-06 11:00:00,41.57,41.65,41.53,41.65,21792.0,39.5345,39.6106,39.4965,39.6106,21792.0
2023-10-06 11:05:00,41.65,41.68,41.62,41.67,13803.0,39.6106,39.6392,39.5821,39.6297,13803.0
2023-10-06 11:10:00,41.68,41.79,41.67,41.79,33362.0,39.6392,39.7438,39.6297,39.7438,33362.0
2023-10-06 11:15:00,41.79,41.85,41.75,41.76,24125.0,39.7438,39.8008,39.7057,39.7152,24125.0
2023-10-06 11:20:00,41.77,41.87,41.77,41.87,13282.0,39.7248,39.8199,39.7248,39.8199,13282.0
2023-10-06 11:25:00,41.87,41.94,41.84,41.93,24501.0,39.8199,39.8864,39.7913,39.8769,24501.0
2023-10-06 11:30:00,41.94,42.0,41.9,41.97,16684.0,39.8864,39.9435,39.8484,39.915,16684.0
2023-10-06 11:35:00,41.98,42.01,41.93,42.0,22146.0,39.9245,39.953,39.8769,39.9435,22146.0
2023-10-06 11:40:00,42.01,42.1,42.0,42.08,13538.0,39.953,40.0386,39.9435,40.0196,13538.0
2023-10-06 11:45:00,42.09,42.16,42.05,42.16,8605.0,40.0291,40.0957,39.991,40.0957,8605.0
2023-10-06 11:50:00,42.16,42.24,42.15,42.23,14221.0,40.0957,40.1717,40.0861,40.1622,14221.0
2023-10-06 11:55:00,42.23,42.27,42.22,42.25,15676.0,40.1622,40.2003,40.1527,40.1813,15676.0
2023-10-06 12:00:00,42.26,42.37,42.24,42.25,29196.0,40.1908,40.2954,40.1717,40.1813,29196.0
2023-10-06 12:05:00,42.26,42.3,42.22,42.29,16475.0,40.1908,40.2288,40.1527,40.2193,16475.0
2023-10-06 12:10:00,42.29,42.29,42.18,42.19,13448.0,40.2193,40.2193,40.1147,40.1242,13448.0
2023-10-06 12:15:00,42.21,42.24,42.19,42.23,28309.0,40.1432,40.1717,40.1242,40.1622,28309.0
2023-10-06 12:20:00,42.24,42.24,42.1,42.12,18150.0,40.1717,40.1717,40.0386,40.0576,18150.0
2023-10-06 12:25:00,42.11,42.15,42.07,42.11,23841.0,40.0481,40.0861,40.0101,40.0481,23841.0
2023-10-06 12:30:00,42.12,42.13,42.08,42.09,20084.0,40.0576,40.0671,40.0196,40.0291,20084.0
2023-10-06 12:35:00,42.08,42.13,42.06,42.09,10576.0,40.0196,40.0671,40.0006,40.0291,10576.0
2023-10-06 12:40:00,42.09,42.18,42.09,42.18,15775.0,40.0291,40.1147,40.0291,40.1147,15775.0
2023-10-06 12:45:00,42.19,42.21,42.14,42.16,17228.0,40.1242,40.1432,40.0766,40.0957,17228.0
2023-10-06 12:50:00,42.16,42.18,42.1,42.11,24815.0,40.0957,40.1147,40.0386,40.0481,24815.0
2023-10-06 12:55:00,42.11,42.15,42.1,42.13,18893.0,40.0481,40.0861,40.0386,40.0671,18893.0
2023-10-06 13:00:00,42.12,42.16,42.12,42.14,12724.0,40.0576,40.0957,40.0576,40.0766,12724.0
2023-10-06 13:05:00,42.14,42.18,42.1,42.13,15495.0,40.0766,40.1147,40.0386,40.0671,15495.0
2023-10-06 13:10:00,42.13,42.21,42.11,42.2,19442.0,40.0671,40.1432,40.0481,40.1337,19442.0
2023-10-06 13:15:00,42.2,42.21,42.16,42.18,14968.0,40.1337,40.1432,40.0957,40.1147,14968.0
2023-10-06 13:20:00,42.18,42.24,42.16,42.23,87460.0,40.1147,40.1717,40.0957,40.1622,87460.0
2023-10-06 13:25:00,42.23,42.25,42.14,42.17,28527.0,40.1622,40.1813,40.0766,40.1052,28527.0
2023-10-06 13:30:00,42.15,42.18,42.12,42.14,41019.0,40.0861,40.1147,40.0576,40.0766,41019.0
2023-10-06 13:35:00,42.15,42.15,42.06,42.09,36758.0,40.0861,40.0861,40.0006,40.0291,36758.0
2023-10-06 13:40:00,42.09,42.12,42.06,42.11,19188.0,40.0291,40.0576,40.0006,40.0481,19188.0
2023-10-06 13:45:00,42.11,42.19,42.08,42.19,69023.0,40.0481,40.1242,40.0196,40.1242,69023.0
2023-10-06 13:50:00,42.19,42.21,42.13,42.14,16023.0,40.1242,40.1432,40.0671,40.0766,16023.0
2023-10-06 13:55:00,42.14,42.21,42.14,42.2,14557.0,40.0766,40.1432,40.0766,40.1337,14557.0
2023-10-06 14:00:00,42.2,42.21,42.17,42.21,15697.0,40.1337,40.1432,40.1052,40.1432,15697.0
2023-10-06 14:05:00,42.2,42.22,42.16,42.21,17298.0,40.1337,40.1527,40.0957,40.1432,17298.0
2023-10-06 14:10:00,42.21,42.23,42.19,42.21,24417.0,40.1432,40.1622,40.1242,40.1432,24417.0
2023-10-06 14:15:00,42.19,42.2,42.15,42.16,17730.0,40.1242,40.1337,40.0861,40.0957,17730.0
2023-10-06 14:20:00,42.16,42.21,42.16,42.19,21350.0,40.0957,40.1432,40.0957,40.1242,21350.0
2023-10-06 14:25:00,42.18,42.31,42.18,42.31,22546.0,40.1147,40.2383,40.1147,40.2383,22546.0
2023-10-06 14:30:00,42.31,42.32,42.24,42.3,85694.0,40.2383,40.2478,40.1717,40.2288,85694.0
2023-10-06 14:35:00,42.29,42.35,42.29,42.34,30787.0,40.2193,40.2764,40.2193,40.2668,30787.0
2023-10-06 14:40:00,42.34,42.36,42.32,42.34,17074.0,40.2668,40.2859,40.2478,40.2668,17074.0
2023-10-06 14:45:00,42.34,42.37,42.34,42.35,19005.0,40.2668,40.2954,40.2668,40.2764,19005.0
2023-10-06 14:50:00,42.35,42.36,42.3,42.31,20826.0,40.2764,40.2859,40.2288,40.2383,20826.0
2023-10-06 14:55:00,42.3,42.31,42.27,42.28,16739.0,40.2288,40.2383,40.2003,40.2098,16739.0
2023-10-06 15:00:00,42.27,42.29,42.24,42.28,11101.0,40.2003,40.2193,40.1717,40.2098,11101.0
2023-10-06 15:05:00,42.27,42.32,42.26,42.31,22184.0,40.2003,40.2478,40.1908,40.2383,22184.0
2023-10-06 15:10:00,42.32,42.32,42.28,42.29,20565.0,40.2478,40.2478,40.2098,40.2193,20565.0
2023-10-06 15:15:00,42.29,42.3,42.23,42.25,20128.0,40.2193,40.2288,40.1622,40.1813,20128.0
2023-10-06 15:20:00,42.25,42.31,42.25,42.3,15776.0,40.1813,40.2383,40.1813,40.2288,15776.0
2023-10-06 15:25:00,42.3,42.31,42.27,42.31,18524.0,40.2288,40.2383,40.2003,40.2383,18524.0
2023-10-06 15:30:00,42.31,42.33,42.25,42.27,26897.0,40.2383,40.2573,40.1813,40.2003,26897.0
2023-10-06 15:35:00,42.27,42.31,42.27,42.31,24924.0,40.2003,40.2383,40.2003,40.2383,24924.0
2023-10-06 15:40:00,42.31,42.32,42.28,42.29,27465.0,40.2383,40.2478,40.2098,40.2193,27465.0
2023-10-06 15:45:00,42.3,42.3,42.26,42.29,53297.0,40.2288,40.2288,40.1908,40.2193,53297.0
2023-10-06 15:50:00,42.28,42.28,42.19,42.2,127463.0,40.2098,40.2098,40.1242,40.1337,127463.0
2023-10-06 15:55:00,42.2,42.21,42.13,42.16,260275.0,40.1337,40.1432,40.0671,40.0957,260275.0
2023-10-09 09:30:00,41.64,42.08,41.64,42.08,69179.0,39.6011,40.0196,39.6011,40.0196,69179.0
2023-10-09 09:35:00,42.09,42.13,42.0,42.03,21455.0,40.0291,40.0671,39.9435,39.972,21455.0
2023-10-09 09:40:00,42.01,42.03,41.9,41.96,14655.0,39.953,39.972,39.8484,39.9055,14655.0
2023-10-09 09:45:00,41.95,42.02,41.78,41.78,20578.0,39.8959,39.9625,39.7343,39.7343,20578.0
2023-10-09 09:50:00,41.8,41.81,41.7,41.77,18010.0,39.7533,39.7628,39.6582,39.7248,18010.0
2023-10-09 09:55:00,41.75,41.84,41.72,41.82,30497.0,39.7057,39.7913,39.6772,39.7723,30497.0
2023-10-09 10:00:00,41.82,41.84,41.71,41.71,37658.0,39.7723,39.7913,39.6677,39.6677,37658.0
2023-10-09 10:05:00,41.7,41.74,41.65,41.71,61470.0,39.6582,39.6962,39.6106,39.6677,61470.0
2023-10-09 10:10:00,41.72,41.73,41.64,41.67,16562.0,39.6772,39.6867,39.6011,39.6297,16562.0
2023-10-09 10:15:00,41.66,41.73,41.63,41.73,14920.0,39.6201,39.6867,39.5916,39.6867,14920.0
2023-10-09 10:20:00,41.72,41.77,41.7,41.76,12739.0,39.6772,39.7248,39.6582,39.7152,12739.0
2023-10-09 10:25:00,41.75,41.77,41.71,41.72,22391.0,39.7057,39.7248,39.6677,39.6772,22391.0
2023-10-09 10:30:00,41.72,41.81,41.69,41.72,34010.0,39.6772,39.7628,39.6487,39.6772,34010.0
2023-10-09 10:35:00,41.72,41.75,41.69,41.72,18890.0,39.6772,39.7057,39.6487,39.6772,18890.0
2023-10-09 10:40:00,41.73,41.81,41.71,41.8,21718.0,39.6867,39.7628,39.6677,39.7533,21718.0
2023-10-09 10:45:00,41.81,41.81,41.68,41.69,20762.0,39.7628,39.7628,39.6392,39.6487,20762.0
2023-10-09 10:50:00,41.68,41.72,41.66,41.7,17152.0,39.6392,39.6772,39.6201,39.6582,17152.0
2023-10-09 10:55:00,41.7,41.75,41.7,41.73,13945.0,39.6582,39.7057,39.6582,39.6867,13945.0
2023-10-09 11:00:00,41.73,41.83,41.73,41.83,11558.0,39.6867,39.7818,39.6867,39.7818,11558.0
2023-10-09 11:05:00,41.84,41.93,41.83,41.91,16854.0,39.7913,39.8769,39.7818,39.8579,16854.0
2023-10-09 11:10:00,41.92,41.93,41.86,41.9,10230.0,39.8674,39.8769,39.8103,39.8484,10230.0
2023-10-09 11:15:00,41.9,41.9,41.87,41.88,15073.0,39.8484,39.8484,39.8199,39.8294,15073.0
2023-10-09 11:20:00,41.88,41.91,41.88,41.89,35696.0,39.8294,39.8579,39.8294,39.8389,35696.0
2023-10-09 11:25:00,41.89,41.96,41.88,41.96,15107.0,39.8389,39.9055,39.8294,39.9055,15107.0
2023-10-09 11:30:00,41.96,41.98,41.94,41.94,14824.0,39.9055,39.9245,39.8864,39.8864,14824.0
2023-10-09 11:35:00,41.93,41.93,41.84,41.84,10191.0,39.8769,39.8769,39.7913,39.7913,10191.0
2023-10-09 11:40:00,41.85,41.85,41.8,41.82,12435.0,39.8008,39.8008,39.7533,39.7723,12435.0
2023-10-09 11:45:00,41.82,41.82,41.76,41.82,27213.0,39.7723,39.7723,39.7152,39.7723,27213.0
2023-10-09 11:50:00,41.82,41.87,41.79,41.84,31328.0,39.7723,39.8199,39.7438,39.7913,31328.0
2023-10-09 11:55:00,41.84,41.88,41.82,41.84,16167.0,39.7913,39.8294,39.7723,39.7913,16167.0
2023-10-09 12:00:00,41.83,41.83,41.77,41.77,15064.0,39.7818,39.7818,39.7248,39.7248,15064.0
2023-10-09 12:05:00,41.78,41.87,41.78,41.85,12035.0,39.7343,39.8199,39.7343,39.8008,12035.0
2023-10-09 12:10:00,41.84,41.86,41.82,41.85,12933.0,39.7913,39.8103,39.7723,39.8008,12933.0
2023-10-09 12:15:00,41.84,41.86,41.82,41.86,14477.0,39.7913,39.8103,39.7723,39.8103,14477.0
2023-10-09 12:20:00,41.86,41.89,41.83,41.84,11184.0,39.8103,39.8389,39.7818,39.7913,11184.0
2023-10-09 12:25:00,41.84,41.84,41.72,41.73,42155.0,39.7913,39.7913,39.6772,39.6867,42155.0
2023-10-09 12:30:00,41.73,41.8,41.73,41.78,23030.0,39.6867,39.7533,39.6867,39.7343,23030.0
2023-10-09 12:35:00,41.78,41.78,41.73,41.75,30501.0,39.7343,39.7343,39.6867,39.7057,30501.0
2023-10-09 12:40:00,41.75,41.75,41.7,41.72,19857.0,39.7057,39.7057,39.6582,39.6772,19857.0
2023-10-09 12:45:00,41.72,41.78,41.71,41.77,13180.0,39.6772,39.7343,39.6677,39.7248,13180.0
2023-10-09 12:50:00,41.77,41.79,41.75,41.76,11030.0,39.7248,39.7438,39.7057,39.7152,11030.0
2023-10-09 12:55:00,41.76,41.76,41.66,41.7,9876.0,39.7152,39.7152,39.6201,39.6582,9876.0
2023-10-09 13:00:00,41.71,41.72,41.67,41.7,9734.0,39.6677,39.6772,39.6297,39.6582,9734.0
2023-10-09 13:05:00,41.69,41.74,41.69,41.73,7465.0,39.6487,39.6962,39.6487,39.6867,7465.0
2023-10-09 13:10:00,41.73,41.77,41.7,41.75,8728.0,39.6867,39.7248,39.6582,39.7057,8728.0
2023-10-09 13:15:00,41.76,41.81,41.76,41.8,31189.0,39.7152,39.7628,39.7152,39.7533,31189.0
2023-10-09 13:20:00,41.79,41.8,41.76,41.77,9848.0,39.7438,39.7533,39.7152,39.7248,9848.0
2023-10-09 13:25:00,41.77,41.84,41.77,41.84,10619.0,39.7248,39.7913,39.7248,39.7913,10619.0
2023-10-09 13:30:00,41.84,41.91,41.84,41.89,23717.0,39.7913,39.8579,39.7913,39.8389,23717.0
2023-10-09 13:35:00,41.89,41.93,41.87,41.91,11017.0,39.8389,39.8769,39.8199,39.8579,11017.0
2023-10-09 13:40:00,41.92,42.02,41.92,42.02,11700.0,39.8674,39.9625,39.8674,39.9625,11700.0
2023-10-09 13:45:00,42.02,42.04,42.01,42.04,18802.0,39.9625,39.9815,39.953,39.9815,18802.0
2023-10-09 13:50:00,42.05,42.07,42.04,42.07,10136.0,39.991,40.0101,39.9815,40.0101,10136.0
2023-10-09 13:55:00,42.07,42.08,42.05,42.07,19428.0,40.0101,40.0196,39.991,40.0101,19428.0
2023-10-09 14:00:00,42.07,42.07,42.0,42.04,17696.0,40.0101,40.0101,39.9435,39.9815,17696.0
2023-10-09 14:05:00,42.04,42.09,42.03,42.05,32100.0,39.9815,40.0291,39.972,39.991,32100.0
2023-10-09 14:10:00,42.05,42.07,42.03,42.04,29705.0,39.991,40.0101,39.972,39.9815,29705.0
2023-10-09 14:15:00,42.05,42.09,42.04,42.09,27233.0,39.991,40.0291,39.9815,40.0291,27233.0
2023-10-09 14:20:00,42.09,42.09,42.05,42.07,22209.0,40.0291,40.0291,39.991,40.0101,22209.0
2023-10-09 14:25:00,42.07,42.08,42.05,42.06,10539.0,40.0101,40.0196,39.991,40.0006,10539.0
2023-10-09 14:30:00,42.06,42.08,42.01,42.02,14746.0,40.0006,40.0196,39.953,39.9625,14746.0
2023-10-09 14:35:00,42.02,42.03,41.97,42.01,13791.0,39.9625,39.972,39.915,39.953,13791.0
2023-10-09 14:40:00,42.01,42.08,42.01,42.07,14780.0,39.953,40.0196,39.953,40.0101,14780.0
2023-10-09 14:45:00,42.07,42.07,42.03,42.07,22025.0,40.0101,40.0101,39.972,40.0101,22025.0
2023-10-09 14:50:00,42.07,42.09,42.05,42.07,11135.0,40.0101,40.0291,39.991,40.0101,11135.0
2023-10-09 14:55:00,42.06,42.12,42.06,42.08,13927.0,40.0006,40.0576,40.0006,40.0196,13927.0
2023-10-09 15:00:00,42.08,42.08,42.0,42.02,29554.0,40.0196,40.0196,39.9435,39.9625,29554.0
2023-10-09 15:05:00,42.03,42.06,42.0,42.02,11893.0,39.972,40.0006,39.9435,39.9625,11893.0
2023-10-09 15:10:00,42.02,42.03,41.96,41.97,15432.0,39.9625,39.972,39.9055,39.915,15432.0
2023-10-09 15:15:00,41.95,42.0,41.94,41.95,35078.0,39.8959,39.9435,39.8864,39.8959,35078.0
2023-10-09 15:20:00,41.95,41.97,41.92,41.97,19918.0,39.8959,39.915,39.8674,39.915,19918.0
2023-10-09 15:25:00,41.98,42.0,41.95,41.98,19530.0,39.9245,39.9435,39.8959,39.9245,19530.0
2023-10-09 15:30:00,41.98,41.98,41.9,41.91,22315.0,39.9245,39.9245,39.8484,39.8579,22315.0
2023-10-09 15:35:00,41.91,41.91,41.82,41.82,50696.0,39.8579,39.8579,39.7723,39.7723,50696.0
2023-10-09 15:40:00,41.82,41.85,41.81,41.83,32117.0,39.7723,39.8008,39.7628,39.7818,32117.0
2023-10-09 15:45:00,41.82,41.9,41.81,41.89,43168.0,39.7723,39.8484,39.7628,39.8389,43168.0
2023-10-09 15:50:00,41.88,41.93,41.87,41.93,75889.0,39.8294,39.8769,39.8199,39.8769,75889.0
2023-10-09 15:55:00,41.93,41.95,41.91,41.93,179801.0,39.8769,39.8959,39.8579,39.8769,179801.0
2023-10-10 09:30:00,42.17,42.49,42.01,42.36,42359.0,40.1052,40.4095,39.953,40.2859,42359.0
2023-10-10 09:35:00,42.33,42.43,42.3,42.36,15583.0,40.2573,40.3524,40.2288,40.2859,15583.0
2023-10-10 09:40:00,42.35,42.36,42.18,42.18,12899.0,40.2764,40.2859,40.1147,40.1147,12899.0
2023-10-10 09:45:00,42.19,42.34,42.17,42.33,13938.0,40.1242,40.2668,40.1052,40.2573,13938.0
2023-10-10 09:50:00,42.33,42.38,42.25,42.27,19458.0,40.2573,40.3049,40.1813,40.2003,19458.0
2023-10-10 09:55:00,42.27,42.34,42.25,42.27,17006.0,40.2003,40.2668,40.1813,40.2003,17006.0
2023-10-10 10:00:00,42.28,42.32,42.22,42.25,19752.0,40.2098,40.2478,40.1527,40.1813,19752.0
2023-10-10 10:05:00,42.26,42.45,42.25,42.45,28260.0,40.1908,40.3715,40.1813,40.3715,28260.0
2023-10-10 10:10:00,42.44,42.48,42.42,42.44,24272.0,40.3619,40.4,40.3429,40.3619,24272.0
2023-10-10 10:15:00,42.46,42.51,42.44,42.48,12544.0,40.381,40.4285,40.3619,40.4,12544.0
2023-10-10 10:20:00,42.51,42.6,42.49,42.58,29905.0,40.4285,40.5141,40.4095,40.4951,29905.0
2023-10-10 10:25:00,42.59,42.61,42.55,42.56,38276.0,40.5046,40.5236,40.4666,40.4761,38276.0
2023-10-10 10:30:00,42.57,42.58,42.48,42.54,16020.0,40.4856,40.4951,40.4,40.4571,16020.0
2023-10-10 10:35:00,42.55,42.57,42.5,42.5,19695.0,40.4666,40.4856,40.419,40.419,19695.0
2023-10-10 10:40:00,42.5,42.52,42.42,42.43,17441.0,40.419,40.438,40.3429,40.3524,17441.0
2023-10-10 10:45:00,42.43,42.43,42.34,42.34,13851.0,40.3524,40.3524,40.2668,40.2668,13851.0
2023-10-10 10:50:00,42.34,42.4,42.32,42.35,16965.0,40.2668,40.3239,40.2478,40.2764,16965.0
2023-10-10 10:55:00,42.35,42.37,42.3,42.37,15659.0,40.2764,40.2954,40.2288,40.2954,15659.0
2023-10-10 11:00:00,42.37,42.37,42.31,42.34,14577.0,40.2954,40.2954,40.2383,40.2668,14577.0
2023-10-10 11:05:00,42.34,42.51,42.32,42.5,33710.0,40.2668,40.4285,40.2478,40.419,33710.0
2023-10-10 11:10:00,42.51,42.54,42.48,42.52,13920.0,40.4285,40.4571,40.4,40.438,13920.0
2023-10-10 11:15:00,42.53,42.57,42.52,42.54,14671.0,40.4475,40.4856,40.438,40.4571,14671.0
2023-10-10 11:20:00,42.54,42.54,42.49,42.5,13299.0,40.4571,40.4571,40.4095,40.419,13299.0
2023-10-10 11:25:00,42.5,42.5,42.46,42.46,13539.0,40.419,40.419,40.381,40.381,13539.0
2023-10-10 11:30:00,42.46,42.48,42.43,42.44,20053.0,40.381,40.4,40.3524,40.3619,20053.0
2023-10-10 11:35:00,42.44,42.45,42.4,42.43,16109.0,40.3619,40.3715,40.3239,40.3524,16109.0
2023-10-10 11:40:00,42.43,42.49,42.42,42.45,23371.0,40.3524,40.4095,40.3429,40.3715,23371.0
2023-10-10 11:45:00,42.45,42.46,42.4,42.43,20788.0,40.3715,40.381,40.3239,40.3524,20788.0
2023-10-10 11:50:00,42.44,42.48,42.43,42.46,16639.0,40.3619,40.4,40.3524,40.381,16639.0
2023-10-10 11:55:00,42.46,42.51,42.45,42.49,25865.0,40.381,40.4285,40.3715,40.4095,25865.0
2023-10-10 12:00:00,42.5,42.55,42.49,42.54,17889.0,40.419,40.4666,40.4095,40.4571,17889.0
2023-10-10 12:05:00,42.53,42.53,42.47,42.5,13587.0,40.4475,40.4475,40.3905,40.419,13587.0
2023-10-10 12:10:00,42.5,42.53,42.49,42.52,19659.0,40.419,40.4475,40.4095,40.438,19659.0
2023-10-10 12:15:00,42.52,42.54,42.5,42.52,22532.0,40.438,40.4571,40.419,40.438,22532.0
2023-10-10 12:20:00,42.52,42.57,42.52,42.54,30549.0,40.438,40.4856,40.438,40.4571,30549.0
2023-10-10 12:25:00,42.54,42.56,42.52,42.54,14686.0,40.4571,40.4761,40.438,40.4571,14686.0
2023-10-10 12:30:00,42.54,42.57,42.52,42.57,20529.0,40.4571,40.4856,40.438,40.4856,20529.0
2023-10-10 12:35:00,42.57,42.57,42.49,42.52,13784.0,40.4856,40.4856,40.4095,40.438,13784.0
2023-10-10 12:40:00,42.52,42.52,42.46,42.48,9992.0,40.438,40.438,40.381,40.4,9992.0
2023-10-10 12:45:00,42.48,42.48,42.42,42.43,22863.0,40.4,40.4,40.3429,40.3524,22863.0
2023-10-10 12:50:00,42.43,42.48,42.42,42.48,20087.0,40.3524,40.4,40.3429,40.4,20087.0
2023-10-10 12:55:00,42.48,42.5,42.46,42.48,12429.0,40.4,40.419,40.381,40.4,12429.0
2023-10-10 13:00:00,42.48,42.5,42.36,42.36,22258.0,40.4,40.419,40.2859,40.2859,22258.0
2023-10-10 13:05:00,42.35,42.39,42.31,42.33,19864.0,40.2764,40.3144,40.2383,40.2573,19864.0
2023-10-10 13:10:00,42.34,42.36,42.31,42.33,12492.0,40.2668,40.2859,40.2383,40.2573,12492.0
2023-10-10 13:15:00,42.33,42.41,42.3,42.41,11040.0,40.2573,40.3334,40.2288,40.3334,11040.0
2023-10-10 13:20:00,42.41,42.46,42.39,42.41,14980.0,40.3334,40.381,40.3144,40.3334,14980.0
2023-10-10 13:25:00,42.43,42.43,42.39,42.43,14082.0,40.3524,40.3524,40.3144,40.3524,14082.0
2023-10-10 13:30:00,42.43,42.44,42.37,42.4,15402.0,40.3524,40.3619,40.2954,40.3239,15402.0
2023-10-10 13:35:00,42.4,42.43,42.38,42.41,10651.0,40.3239,40.3524,40.3049,40.3334,10651.0
2023-10-10 13:40:00,42.42,42.46,42.41,42.45,8037.0,40.3429,40.381,40.3334,40.3715,8037.0
2023-10-10 13:45:00,42.46,42.46,42.42,42.45,8453.0,40.381,40.381,40.3429,40.3715,8453.0
2023-10-10 13:50:00,42.44,42.44,42.37,42.38,8247.0,40.3619,40.3619,40.2954,40.3049,8247.0
2023-10-10 13:55:00,42.38,42.42,42.38,42.41,10777.0,40.3049,40.3429,40.3049,40.3334,10777.0
2023-10-10 14:00:00,42.41,42.42,42.36,42.41,27307.0,40.3334,40.3429,40.2859,40.3334,27307.0
2023-10-10 14:05:00,42.41,42.41,42.36,42.37,8679.0,40.3334,40.3334,40.2859,40.2954,8679.0
2023-10-10 14:10:00,42.37,42.39,42.34,42.34,18830.0,40.2954,40.3144,40.2668,40.2668,18830.0
2023-10-10 14:15:00,42.34,42.35,42.27,42.31,18407.0,40.2668,40.2764,40.2003,40.2383,18407.0
2023-10-10 14:20:00,42.32,42.32,42.27,42.3,14575.0,40.2478,40.2478,40.2003,40.2288,14575.0
2023-10-10 14:25:00,42.29,42.34,42.27,42.3,12322.0,40.2193,40.2668,40.2003,40.2288,12322.0
2023-10-10 14:30:00,42.3,42.36,42.3,42.36,11700.0,40.2288,40.2859,40.2288,40.2859,11700.0
2023-10-10 14:35:00,42.36,42.37,42.28,42.32,24652.0,40.2859,40.2954,40.2098,40.2478,24652.0
2023-10-10 14:40:00,42.32,42.36,42.3,42.36,21862.0,40.2478,40.2859,40.2288,40.2859,21862.0
2023-10-10 14:45:00,42.36,42.42,42.34,42.34,29102.0,40.2859,40.3429,40.2668,40.2668,29102.0
2023-10-10 14:50:00,42.34,42.36,42.3,42.3,20753.0,40.2668,40.2859,40.2288,40.2288,20753.0
2023-10-10 14:55:00,42.3,42.3,42.25,42.26,14978.0,40.2288,40.2288,40.1813,40.1908,14978.0
2023-10-10 15:00:00,42.26,42.32,42.26,42.3,17501.0,40.1908,40.2478,40.1908,40.2288,17501.0
2023-10-10 15:05:00,42.3,42.33,42.28,42.33,20933.0,40.2288,40.2573,40.2098,40.2573,20933.0
2023-10-10 15:10:00,42.32,42.32,42.29,42.3,25766.0,40.2478,40.2478,40.2193,40.2288,25766.0
2023-10-10 15:15:00,42.3,42.35,42.3,42.3,16979.0,40.2288,40.2764,40.2288,40.2288,16979.0
2023-10-10 15:20:00,42.3,42.3,42.22,42.23,38189.0,40.2288,40.2288,40.1527,40.1622,38189.0
2023-10-10 15:25:00,42.23,42.27,42.23,42.25,34193.0,40.1622,40.2003,40.1622,40.1813,34193.0
2023-10-10 15:30:00,42.25,42.28,42.23,42.27,25966.0,40.1813,40.2098,40.1622,40.2003,25966.0
2023-10-10 15:35:00,42.27,42.3,42.26,42.29,25184.0,40.2003,40.2288,40.1908,40.2193,25184.0
2023-10-10 15:40:00,42.29,42.33,42.29,42.32,27266.0,40.2193,40.2573,40.2193,40.2478,27266.0
2023-10-10 15:45:00,42.33,42.37,42.3,42.37,42042.0,40.2573,40.2954,40.2288,40.2954,42042.0
2023-10-10 15:50:00,42.38,42.38,42.3,42.32,76817.0,40.3049,40.3049,40.2288,40.2478,76817.0
2023-10-10 15:55:00,42.32,42.37,42.27,42.3,186358.0,40.2478,40.2954,40.2003,40.2288,186358.0
2023-10-11 09:30:00,42.18,42.43,42.18,42.35,56211.0,40.1147,40.3524,40.1147,40.2764,56211.0
2023-10-11 09:35:00,42.33,42.49,42.33,42.41,20661.0,40.2573,40.4095,40.2573,40.3334,20661.0
2023-10-11 09:40:00,42.4,42.57,42.4,42.53,17631.0,40.3239,40.4856,40.3239,40.4475,17631.0
2023-10-11 09:45:00,42.53,42.53,42.42,42.44,15288.0,40.4475,40.4475,40.3429,40.3619,15288.0
2023-10-11 09:50:00,42.43,42.45,42.28,42.29,15005.0,40.3524,40.3715,40.2098,40.2193,15005.0
2023-10-11 09:55:00,42.3,42.44,42.29,42.44,11459.0,40.2288,40.3619,40.2193,40.3619,11459.0
2023-10-11 10:00:00,42.44,42.52,42.4,42.47,12594.0,40.3619,40.438,40.3239,40.3905,12594.0
2023-10-11 10:05:00,42.46,42.49,42.4,42.42,15600.0,40.381,40.4095,40.3239,40.3429,15600.0
2023-10-11 10:10:00,42.41,42.42,42.31,42.31,13471.0,40.3334,40.3429,40.2383,40.2383,13471.0
2023-10-11 10:15:00,42.32,42.36,42.3,42.3,15591.0,40.2478,40.2859,40.2288,40.2288,15591.0
2023-10-11 10:20:00,42.3,42.33,42.26,42.28,13415.0,40.2288,40.2573,40.1908,40.2098,13415.0
2023-10-11 10:25:00,42.28,42.36,42.27,42.36,20168.0,40.2098,40.2859,40.2003,40.2859,20168.0
2023-10-11 10:30:00,42.37,42.39,42.28,42.28,17650.0,40.2954,40.3144,40.2098,40.2098,17650.0
2023-10-11 10:35:00,42.27,42.29,42.19,42.25,27733.0,40.2003,40.2193,40.1242,40.1813,27733.0
2023-10-11 10:40:00,42.24,42.29,42.23,42.29,23347.0,40.1717,40.2193,40.1622,40.2193,23347.0
2023-10-11 10:45:00,42.29,42.36,42.26,42.32,17426.0,40.2193,40.2859,40.1908,40.2478,17426.0
2023-10-11 10:50:00,42.33,42.43,42.32,42.37,23711.0,40.2573,40.3524,40.2478,40.2954,23711.0
2023-10-11 10:55:00,42.37,42.45,42.35,42.44,13719.0,40.2954,40.3715,40.2764,40.3619,13719.0
2023-10-11 11:00:00,42.44,42.48,42.42,42.44,19995.0,40.3619,40.4,40.3429,40.3619,19995.0
2023-10-11 11:05:00,42.44,42.44,42.38,42.38,12038.0,40.3619,40.3619,40.3049,40.3049,12038.0
2023-10-11 11:10:00,42.38,42.39,42.28,42.3,16796.0,40.3049,40.3144,40.2098,40.2288,16796.0
2023-10-11 11:15:00,42.3,42.3,42.15,42.16,21638.0,40.2288,40.2288,40.0861,40.0957,21638.0
2023-10-11 11:20:00,42.15,42.23,42.12,42.23,14023.0,40.0861,40.1622,40.0576,40.1622,14023.0
2023-10-11 11:25:00,42.22,42.23,42.2,42.21,9324.0,40.1527,40.1622,40.1337,40.1432,9324.0
2023-10-11 11:30:00,42.21,42.24,42.2,42.23,16517.0,40.1432,40.1717,40.1337,40.1622,16517.0
2023-10-11 11:35:00,42.21,42.23,42.17,42.23,13745.0,40.1432,40.1622,40.1052,40.1622,13745.0
2023-10-11 11:40:00,42.23,42.24,42.19,42.22,12585.0,40.1622,40.1717,40.1242,40.1527,12585.0
2023-10-11 11:45:00,42.22,42.25,42.2,42.23,24331.0,40.1527,40.1813,40.1337,40.1622,24331.0
2023-10-11 11:50:00,42.23,42.28,42.22,42.27,27360.0,40.1622,40.2098,40.1527,40.2003,27360.0
2023-10-11 11:55:00,42.27,42.27,42.18,42.19,15289.0,40.2003,40.2003,40.1147,40.1242,15289.0
2023-10-11 12:00:00,42.19,42.22,42.18,42.21,17080.0,40.1242,40.1527,40.1147,40.1432,17080.0
2023-10-11 12:05:00,42.21,42.23,42.18,42.21,12829.0,40.1432,40.1622,40.1147,40.1432,12829.0
2023-10-11 12:10:00,42.21,42.21,42.18,42.18,14419.0,40.1432,40.1432,40.1147,40.1147,14419.0
2023-10-11 12:15:00,42.16,42.17,42.11,42.13,19906.0,40.0957,40.1052,40.0481,40.0671,19906.0
2023-10-11 12:20:00,42.13,42.14,42.07,42.07,30698.0,40.0671,40.0766,40.0101,40.0101,30698.0
2023-10-11 12:25:00,42.07,42.09,42.03,42.07,31475.0,40.0101,40.0291,39.972,40.0101,31475.0
2023-10-11 12:30:00,42.08,42.1,42.05,42.06,28077.0,40.0196,40.0386,39.991,40.0006,28077.0
2023-10-11 12:35:00,42.07,42.13,42.05,42.1,26467.0,40.0101,40.0671,39.991,40.0386,26467.0
2023-10-11 12:40:00,42.11,42.13,42.04,42.05,32284.0,40.0481,40.0671,39.9815,39.991,32284.0
2023-10-11 12:45:00,42.04,42.08,42.0,42.01,26682.0,39.9815,40.0196,39.9435,39.953,26682.0
2023-10-11 12:50:00,42.01,42.02,41.97,41.99,20763.0,39.953,39.9625,39.915,39.934,20763.0
2023-10-11 12:55:00,42.0,42.05,41.97,42.05,13836.0,39.9435,39.991,39.915,39.991,13836.0
2023-10-11 13:00:00,42.05,42.09,42.03,42.05,14216.0,39.991,40.0291,39.972,39.991,14216.0
2023-10-11 13:05:00,42.04,42.09,42.04,42.09,11137.0,39.9815,40.0291,39.9815,40.0291,11137.0
2023-10-11 13:10:00,42.08,42.12,42.06,42.12,9510.0,40.0196,40.0576,40.0006,40.0576,9510.0
2023-10-11 13:15:00,42.12,42.13,42.01,42.03,21916.0,40.0576,40.0671,39.953,39.972,21916.0
2023-10-11 13:20:00,42.03,42.05,42.0,42.03,12240.0,39.972,39.991,39.9435,39.972,12240.0
2023-10-11 13:25:00,42.02,42.06,42.01,42.02,15137.0,39.9625,40.0006,39.953,39.9625,15137.0
2023-10-11 13:30:00,42.02,42.03,41.99,41.99,10302.0,39.9625,39.972,39.934,39.934,10302.0
2023-10-11 13:35:00,41.99,42.0,41.96,41.97,14915.0,39.934,39.9435,39.9055,39.915,14915.0
2023-10-11 13:40:00,41.97,41.98,41.94,41.95,15461.0,39.915,39.9245,39.8864,39.8959,15461.0
2023-10-11 13:45:00,41.95,41.96,41.91,41.93,21716.0,39.8959,39.9055,39.8579,39.8769,21716.0
2023-10-11 13:50:00,41.92,41.98,41.92,41.95,41110.0,39.8674,39.9245,39.8674,39.8959,41110.0
2023-10-11 13:55:00,41.96,41.98,41.93,41.93,24159.0,39.9055,39.9245,39.8769,39.8769,24159.0
2023-10-11 14:00:00,41.95,42.03,41.95,41.98,24266.0,39.8959,39.972,39.8959,39.9245,24266.0
2023-10-11 14:05:00,41.97,41.99,41.94,41.96,18136.0,39.915,39.934,39.8864,39.9055,18136.0
2023-10-11 14:10:00,41.95,42.03,41.94,42.01,19706.0,39.8959,39.972,39.8864,39.953,19706.0
2023-10-11 14:15:00,42.0,42.06,42.0,42.05,21596.0,39.9435,40.0006,39.9435,39.991,21596.0
2023-10-11 14:20:00,42.05,42.07,42.02,42.07,19595.0,39.991,40.0101,39.9625,40.0101,19595.0
2023-10-11 14:25:00,42.07,42.1,42.02,42.03,15450.0,40.0101,40.0386,39.9625,39.972,15450.0
2023-10-11 14:30:00,42.03,42.11,42.02,42.09,12052.0,39.972,40.0481,39.9625,40.0291,12052.0
2023-10-11 14:35:00,42.1,42.12,42.04,42.05,22223.0,40.0386,40.0576,39.9815,39.991,22223.0
2023-10-11 14:40:00,42.05,42.07,42.02,42.02,12039.0,39.991,40.0101,39.9625,39.9625,12039.0
2023-10-11 14:45:00,42.02,42.05,42.01,42.05,23673.0,39.9625,39.991,39.953,39.991,23673.0
2023-10-11 14:50:00,42.04,42.07,42.02,42.05,22787.0,39.9815,40.0101,39.9625,39.991,22787.0
2023-10-11 14:55:00,42.05,42.07,42.01,42.05,20207.0,39.991,40.0101,39.953,39.991,20207.0
2023-10-11 15:00:00,42.06,42.08,42.05,42.08,18486.0,40.0006,40.0196,39.991,40.0196,18486.0
2023-10-11 15:05:00,42.07,42.09,42.04,42.09,27326.0,40.0101,40.0291,39.9815,40.0291,27326.0
2023-10-11 15:10:00,42.09,42.1,42.07,42.1,21219.0,40.0291,40.0386,40.0101,40.0386,21219.0
2023-10-11 15:15:00,42.1,42.1,42.06,42.09,13903.0,40.0386,40.0386,40.0006,40.0291,13903.0
2023-10-11 15:20:00,42.09,42.11,42.08,42.09,35239.0,40.0291,40.0481,40.0196,40.0291,35239.0
2023-10-11 15:25:00,42.09,42.13,42.07,42.12,26153.0,40.0291,40.0671,40.0101,40.0576,26153.0
2023-10-11 15:30:00,42.12,42.14,42.09,42.12,21891.0,40.0576,40.0766,40.0291,40.0576,21891.0
2023-10-11 15:35:00,42.11,42.17,42.08,42.16,29681.0,40.0481,40.1052,40.0196,40.0957,29681.0
2023-10-11 15:40:00,42.16,42.17,42.11,42.16,27223.0,40.0957,40.1052,40.0481,40.0957,27223.0
2023-10-11 15:45:00,42.16,42.22,42.14,42.14,63956.0,40.0957,40.1527,40.0766,40.0766,63956.0
2023-10-11 15:50:00,42.14,42.17,42.12,42.14,82180.0,40.0766,40.1052,40.0576,40.0766,82180.0
2023-10-11 15:55:00,42.14,42.16,42.1,42.14,221984.0,40.0766,40.0957,40.0386,40.0766,221984.0
2023-10-12 09:30:00,42.32,42.33,41.84,41.84,75438.0,40.2478,40.2573,39.7913,39.7913,75438.0
2023-10-12 09:35:00,41.87,41.95,41.77,41.79,17444.0,39.8199,39.8959,39.7248,39.7438,17444.0
2023-10-12 09:40:00,41.79,41.86,41.67,41.67,17616.0,39.7438,39.8103,39.6297,39.6297,17616.0
2023-10-12 09:45:00,41.66,41.74,41.62,41.63,67195.0,39.6201,39.6962,39.5821,39.5916,67195.0
2023-10-12 09:50:00,41.63,41.7,41.53,41.53,37839.0,39.5916,39.6582,39.4965,39.4965,37839.0
2023-10-12 09:55:00,41.53,41.53,41.43,41.44,29676.0,39.4965,39.4965,39.4014,39.4109,29676.0
2023-10-12 10:00:00,41.44,41.46,41.19,41.21,120164.0,39.4109,39.4299,39.1732,39.1922,120164.0
2023-10-12 10:05:00,41.21,41.32,41.19,41.3,26150.0,39.1922,39.2968,39.1732,39.2778,26150.0
2023-10-12 10:10:00,41.3,41.39,41.3,41.38,29268.0,39.2778,39.3634,39.2778,39.3539,29268.0
2023-10-12 10:15:00,41.38,41.4,41.3,41.35,139430.0,39.3539,39.3729,39.2778,39.3253,139430.0
2023-10-12 10:20:00,41.34,41.36,41.28,41.29,38948.0,39.3158,39.3348,39.2587,39.2683,38948.0
2023-10-12 10:25:00,41.3,41.34,41.24,41.24,105376.0,39.2778,39.3158,39.2207,39.2207,105376.0
2023-10-12 10:30:00,41.25,41.36,41.23,41.29,72497.0,39.2302,39.3348,39.2112,39.2683,72497.0
2023-10-12 10:35:00,41.28,41.39,41.24,41.34,104510.0,39.2587,39.3634,39.2207,39.3158,104510.0
2023-10-12 10:40:00,41.34,41.53,41.34,41.4,48770.0,39.3158,39.4965,39.3158,39.3729,48770.0
2023-10-12 10:45:00,41.4,41.51,41.4,41.5,29126.0,39.3729,39.4775,39.3729,39.468,29126.0
2023-10-12 10:50:00,41.49,41.51,41.4,41.4,67436.0,39.4585,39.4775,39.3729,39.3729,67436.0
2023-10-12 10:55:00,41.39,41.42,41.35,41.41,120356.0,39.3634,39.3919,39.3253,39.3824,120356.0
2023-10-12 11:00:00,41.41,41.43,41.36,41.37,98964.0,39.3824,39.4014,39.3348,39.3443,98964.0
2023-10-12 11:05:00,41.37,41.41,41.33,41.38,249647.0,39.3443,39.3824,39.3063,39.3539,249647.0
2023-10-12 11:10:00,41.39,41.41,41.35,41.4,35474.0,39.3634,39.3824,39.3253,39.3729,35474.0
2023-10-12 11:15:00,41.41,41.46,41.39,41.41,26982.0,39.3824,39.4299,39.3634,39.3824,26982.0
2023-10-12 11:20:00,41.42,41.43,41.37,41.4,48958.0,39.3919,39.4014,39.3443,39.3729,48958.0
2023-10-12 11:25:00,41.4,41.48,41.36,41.46,36600.0,39.3729,39.449,39.3348,39.4299,36600.0
2023-10-12 11:30:00,41.46,41.47,41.35,41.39,43401.0,39.4299,39.4394,39.3253,39.3634,43401.0
2023-10-12 11:35:00,41.39,41.39,41.32,41.36,12311.0,39.3634,39.3634,39.2968,39.3348,12311.0
2023-10-12 11:40:00,41.35,41.35,41.22,41.24,78405.0,39.3253,39.3253,39.2017,39.2207,78405.0
2023-10-12 11:45:00,41.25,41.29,41.2,41.23,19595.0,39.2302,39.2683,39.1827,39.2112,19595.0
2023-10-12 11:50:00,41.22,41.29,41.2,41.29,14252.0,39.2017,39.2683,39.1827,39.2683,14252.0
2023-10-12 11:55:00,41.29,41.34,41.29,41.34,13726.0,39.2683,39.3158,39.2683,39.3158,13726.0
2023-10-12 12:00:00,41.34,41.4,41.33,41.34,36478.0,39.3158,39.3729,39.3063,39.3158,36478.0
2023-10-12 12:05:00,41.34,41.4,41.34,41.38,39838.0,39.3158,39.3729,39.3158,39.3539,39838.0
2023-10-12 12:10:00,41.38,41.45,41.38,41.45,81327.0,39.3539,39.4204,39.3539,39.4204,81327.0
2023-10-12 12:15:00,41.45,41.57,41.44,41.53,150162.0,39.4204,39.5345,39.4109,39.4965,150162.0
2023-10-12 12:20:00,41.52,41.57,41.49,41.52,110607.0,39.487,39.5345,39.4585,39.487,110607.0
2023-10-12 12:25:00,41.52,41.53,41.41,41.41,31586.0,39.487,39.4965,39.3824,39.3824,31586.0
2023-10-12 12:30:00,41.41,41.42,41.34,41.35,92075.0,39.3824,39.3919,39.3158,39.3253,92075.0
2023-10-12 12:35:00,41.35,41.38,41.34,41.36,56944.0,39.3253,39.3539,39.3158,39.3348,56944.0
2023-10-12 12:40:00,41.36,41.36,41.32,41.34,33402.0,39.3348,39.3348,39.2968,39.3158,33402.0
2023-10-12 12:45:00,41.33,41.35,41.29,41.3,76433.0,39.3063,39.3253,39.2683,39.2778,76433.0
2023-10-12 12:50:00,41.31,41.32,41.26,41.27,60151.0,39.2873,39.2968,39.2397,39.2492,60151.0
2023-10-12 12:55:00,41.27,41.29,41.19,41.2,51743.0,39.2492,39.2683,39.1732,39.1827,51743.0
2023-10-12 13:00:00,41.21,41.21,41.04,41.06,50092.0,39.1922,39.1922,39.0305,39.0495,50092.0
2023-10-12 13:05:00,41.05,41.08,40.99,41.03,61916.0,39.04,39.0685,38.9829,39.021,61916.0
2023-10-12 13:10:00,41.02,41.08,41.0,41.06,18802.0,39.0115,39.0685,38.9925,39.0495,18802.0
2023-10-12 13:15:00,41.05,41.08,41.01,41.04,29469.0,39.04,39.0685,39.002,39.0305,29469.0
2023-10-12 13:20:00,41.05,41.11,41.05,41.1,29608.0,39.04,39.0971,39.04,39.0876,29608.0
2023-10-12 13:25:00,41.11,41.11,41.0,41.0,10400.0,39.0971,39.0971,38.9925,38.9925,10400.0
2023-10-12 13:30:00,40.99,41.03,40.96,40.97,20725.0,38.9829,39.021,38.9544,38.9639,20725.0
2023-10-12 13:35:00,40.97,40.99,40.94,40.95,16469.0,38.9639,38.9829,38.9354,38.9449,16469.0
2023-10-12 13:40:00,40.94,40.97,40.94,40.95,15120.0,38.9354,38.9639,38.9354,38.9449,15120.0
2023-10-12 13:45:00,40.95,41.0,40.94,40.99,20178.0,38.9449,38.9925,38.9354,38.9829,20178.0
2023-10-12 13:50:00,40.99,41.0,40.94,40.95,11070.0,38.9829,38.9925,38.9354,38.9449,11070.0
2023-10-12 13:55:00,40.95,40.99,40.94,40.94,25377.0,38.9449,38.9829,38.9354,38.9354,25377.0
2023-10-12 14:00:00,40.95,40.98,40.9,40.9,19208.0,38.9449,38.9734,38.8974,38.8974,19208.0
2023-10-12 14:05:00,40.89,40.91,40.83,40.84,27887.0,38.8878,38.9069,38.8308,38.8403,27887.0
2023-10-12 14:10:00,40.83,40.84,40.81,40.84,35584.0,38.8308,38.8403,38.8118,38.8403,35584.0
2023-10-12 14:15:00,40.84,40.86,40.78,40.84,38259.0,38.8403,38.8593,38.7832,38.8403,38259.0
2023-10-12 14:20:00,40.83,40.9,40.83,40.89,36952.0,38.8308,38.8974,38.8308,38.8878,36952.0
2023-10-12 14:25:00,40.89,40.95,40.88,40.95,45312.0,38.8878,38.9449,38.8783,38.9449,45312.0
2023-10-12 14:30:00,40.95,40.99,40.91,40.99,45722.0,38.9449,38.9829,38.9069,38.9829,45722.0
2023-10-12 14:35:00,40.98,41.01,40.92,40.95,33277.0,38.9734,39.002,38.9164,38.9449,33277.0
2023-10-12 14:40:00,40.95,40.97,40.93,40.97,28844.0,38.9449,38.9639,38.9259,38.9639,28844.0
2023-10-12 14:45:00,40.97,41.02,40.96,41.02,33193.0,38.9639,39.0115,38.9544,39.0115,33193.0
2023-10-12 14:50:00,41.02,41.05,41.0,41.03,42761.0,39.0115,39.04,38.9925,39.021,42761.0
2023-10-12 14:55:00,41.03,41.04,41.0,41.03,17083.0,39.021,39.0305,38.9925,39.021,17083.0
2023-10-12 15:00:00,41.03,41.08,41.03,41.08,24165.0,39.021,39.0685,39.021,39.0685,24165.0
2023-10-12 15:05:00,41.07,41.12,41.04,41.11,37301.0,39.059,39.1066,39.0305,39.0971,37301.0
2023-10-12 15:10:00,41.11,41.19,41.1,41.17,45679.0,39.0971,39.1732,39.0876,39.1541,45679.0
2023-10-12 15:15:00,41.17,41.19,41.13,41.19,23639.0,39.1541,39.1732,39.1161,39.1732,23639.0
2023-10-12 15:20:00,41.19,41.19,41.14,41.15,28027.0,39.1732,39.1732,39.1256,39.1351,28027.0
2023-10-12 15:25:00,41.15,41.15,41.08,41.1,29388.0,39.1351,39.1351,39.0685,39.0876,29388.0
2023-10-12 15:30:00,41.1,41.17,41.09,41.15,27762.0,39.0876,39.1541,39.0781,39.1351,27762.0
2023-10-12 15:35:00,41.15,41.2,41.13,41.19,36143.0,39.1351,39.1827,39.1161,39.1732,36143.0
2023-10-12 15:40:00,41.18,41.21,41.15,41.18,63813.0,39.1636,39.1922,39.1351,39.1636,63813.0
2023-10-12 15:45:00,41.18,41.24,41.15,41.23,73539.0,39.1636,39.2207,39.1351,39.2112,73539.0
2023-10-12 15:50:00,41.23,41.28,41.19,41.23,111561.0,39.2112,39.2587,39.1732,39.2112,111561.0
2023-10-12 15:55:00,41.23,41.27,41.18,41.25,377739.0,39.2112,39.2492,39.1636,39.2302,377739.0
2023-10-13 09:30:00,41.44,41.61,41.44,41.53,52250.0,39.4109,39.5726,39.4109,39.4965,52250.0
2023-10-13 09:35:00,41.57,41.85,41.55,41.84,41821.0,39.5345,39.8008,39.5155,39.7913,41821.0
2023-10-13 09:40:00,41.82,41.99,41.66,41.7,52383.0,39.7723,39.934,39.6201,39.6582,52383.0
2023-10-13 09:45:00,41.7,41.72,41.61,41.72,27067.0,39.6582,39.6772,39.5726,39.6772,27067.0
2023-10-13 09:50:00,41.73,41.84,41.63,41.77,21926.0,39.6867,39.7913,39.5916,39.7248,21926.0
2023-10-13 09:55:00,41.76,41.79,41.67,41.7,15450.0,39.7152,39.7438,39.6297,39.6582,15450.0
2023-10-13 10:00:00,41.69,41.73,41.59,41.73,30746.0,39.6487,39.6867,39.5536,39.6867,30746.0
2023-10-13 10:05:00,41.73,41.79,41.64,41.68,27842.0,39.6867,39.7438,39.6011,39.6392,27842.0
2023-10-13 10:10:00,41.68,41.71,41.62,41.62,28733.0,39.6392,39.6677,39.5821,39.5821,28733.0
2023-10-13 10:15:00,41.62,41.64,41.55,41.56,17044.0,39.5821,39.6011,39.5155,39.525,17044.0
2023-10-13 10:20:00,41.57,41.66,41.56,41.62,13943.0,39.5345,39.6201,39.525,39.5821,13943.0
2023-10-13 10:25:00,41.63,41.67,41.57,41.57,29540.0,39.5916,39.6297,39.5345,39.5345,29540.0
2023-10-13 10:30:00,41.57,41.74,41.57,41.74,58615.0,39.5345,39.6962,39.5345,39.6962,58615.0
2023-10-13 10:35:00,41.74,41.77,41.6,41.6,69233.0,39.6962,39.7248,39.5631,39.5631,69233.0
2023-10-13 10:40:00,41.61,41.63,41.54,41.63,187763.0,39.5726,39.5916,39.506,39.5916,187763.0
2023-10-13 10:45:00,41.63,41.71,41.59,41.7,39493.0,39.5916,39.6677,39.5536,39.6582,39493.0
2023-10-13 10:50:00,41.7,41.72,41.63,41.66,16434.0,39.6582,39.6772,39.5916,39.6201,16434.0
2023-10-13 10:55:00,41.65,41.75,41.64,41.74,9972.0,39.6106,39.7057,39.6011,39.6962,9972.0
2023-10-13 11:00:00,41.73,41.74,41.57,41.59,22812.0,39.6867,39.6962,39.5345,39.5536,22812.0
2023-10-13 11:05:00,41.58,41.58,41.45,41.55,15066.0,39.5441,39.5441,39.4204,39.5155,15066.0
2023-10-13 11:10:00,41.56,41.58,41.48,41.56,18374.0,39.525,39.5441,39.449,39.525,18374.0
2023-10-13 11:15:00,41.56,41.61,41.53,41.59,15277.0,39.525,39.5726,39.4965,39.5536,15277.0
2023-10-13 11:20:00,41.59,41.65,41.56,41.6,13667.0,39.5536,39.6106,39.525,39.5631,13667.0
2023-10-13 11:25:00,41.59,41.61,41.54,41.61,16105.0,39.5536,39.5726,39.506,39.5726,16105.0
2023-10-13 11:30:00,41.61,41.67,41.6,41.61,20778.0,39.5726,39.6297,39.5631,39.5726,20778.0
2023-10-13 11:35:00,41.61,41.67,41.59,41.66,13662.0,39.5726,39.6297,39.5536,39.6201,13662.0
2023-10-13 11:40:00,41.67,41.69,41.65,41.67,13047.0,39.6297,39.6487,39.6106,39.6297,13047.0
2023-10-13 11:45:00,41.67,41.68,41.6,41.6,12371.0,39.6297,39.6392,39.5631,39.5631,12371.0
2023-10-13 11:50:00,41.61,41.62,41.56,41.57,23711.0,39.5726,39.5821,39.525,39.5345,23711.0
2023-10-13 11:55:00,41.56,41.56,41.46,41.5,10985.0,39.525,39.525,39.4299,39.468,10985.0
2023-10-13 12:00:00,41.5,41.55,41.45,41.52,37417.0,39.468,39.5155,39.4204,39.487,37417.0
2023-10-13 12:05:00,41.53,41.54,41.49,41.53,15608.0,39.4965,39.506,39.4585,39.4965,15608.0
2023-10-13 12:10:00,41.52,41.53,41.46,41.46,10118.0,39.487,39.4965,39.4299,39.4299,10118.0
2023-10-13 12:15:00,41.45,41.55,41.44,41.52,12847.0,39.4204,39.5155,39.4109,39.487,12847.0
2023-10-13 12:20:00,41.52,41.56,41.52,41.54,12440.0,39.487,39.525,39.487,39.506,12440.0
2023-10-13 12:25:00,41.53,41.53,41.47,41.48,22868.0,39.4965,39.4965,39.4394,39.449,22868.0
2023-10-13 12:30:00,41.48,41.52,41.48,41.5,16208.0,39.449,39.487,39.449,39.468,16208.0
2023-10-13 12:35:00,41.51,41.51,41.43,41.44,25504.0,39.4775,39.4775,39.4014,39.4109,25504.0
2023-10-13 12:40:00,41.43,41.44,41.39,41.4,9536.0,39.4014,39.4109,39.3634,39.3729,9536.0
2023-10-13 12:45:00,41.39,41.39,41.3,41.3,30033.0,39.3634,39.3634,39.2778,39.2778,30033.0
2023-10-13 12:50:00,41.3,41.32,41.21,41.3,17611.0,39.2778,39.2968,39.1922,39.2778,17611.0
2023-10-13 12:55:00,41.3,41.31,41.28,41.29,16650.0,39.2778,39.2873,39.2587,39.2683,16650.0
2023-10-13 13:00:00,41.29,41.33,41.27,41.27,13005.0,39.2683,39.3063,39.2492,39.2492,13005.0
2023-10-13 13:05:00,41.27,41.28,41.21,41.26,15376.0,39.2492,39.2587,39.1922,39.2397,15376.0
2023-10-13 13:10:00,41.27,41.28,41.17,41.17,31890.0,39.2492,39.2587,39.1541,39.1541,31890.0
2023-10-13 13:15:00,41.18,41.21,41.17,41.17,20285.0,39.1636,39.1922,39.1541,39.1541,20285.0
2023-10-13 13:20:00,41.18,41.18,41.1,41.11,22011.0,39.1636,39.1636,39.0876,39.0971,22011.0
2023-10-13 13:25:00,41.11,41.13,41.04,41.06,19796.0,39.0971,39.1161,39.0305,39.0495,19796.0
2023-10-13 13:30:00,41.06,41.1,41.05,41.08,21058.0,39.0495,39.0876,39.04,39.0685,21058.0
2023-10-13 13:35:00,41.07,41.12,41.02,41.12,24978.0,39.059,39.1066,39.0115,39.1066,24978.0
2023-10-13 13:40:00,41.12,41.27,41.11,41.23,28530.0,39.1066,39.2492,39.0971,39.2112,28530.0
2023-10-13 13:45:00,41.22,41.23,41.17,41.18,21451.0,39.2017,39.2112,39.1541,39.1636,21451.0
2023-10-13 13:50:00,41.18,41.21,41.16,41.2,13630.0,39.1636,39.1922,39.1446,39.1827,13630.0
2023-10-13 13:55:00,41.19,41.22,41.16,41.16,8204.0,39.1732,39.2017,39.1446,39.1446,8204.0
2023-10-13 14:00:00,41.16,41.2,41.13,41.14,21606.0,39.1446,39.1827,39.1161,39.1256,21606.0
2023-10-13 14:05:00,41.15,41.22,41.14,41.22,17417.0,39.1351,39.2017,39.1256,39.2017,17417.0
2023-10-13 14:10:00,41.22,41.25,41.19,41.25,20356.0,39.2017,39.2302,39.1732,39.2302,20356.0
2023-10-13 14:15:00,41.25,41.27,41.21,41.27,12637.0,39.2302,39.2492,39.1922,39.2492,12637.0
2023-10-13 14:20:00,41.27,41.29,41.25,41.25,11536.0,39.2492,39.2683,39.2302,39.2302,11536.0
2023-10-13 14:25:00,41.26,41.27,41.19,41.23,15996.0,39.2397,39.2492,39.1732,39.2112,15996.0
2023-10-13 14:30:00,41.23,41.3,41.22,41.27,12045.0,39.2112,39.2778,39.2017,39.2492,12045.0
2023-10-13 14:35:00,41.27,41.28,41.18,41.2,18606.0,39.2492,39.2587,39.1636,39.1827,18606.0
2023-10-13 14:40:00,41.19,41.21,41.16,41.18,14466.0,39.1732,39.1922,39.1446,39.1636,14466.0
2023-10-13 14:45:00,41.16,41.17,41.1,41.12,13624.0,39.1446,39.1541,39.0876,39.1066,13624.0
2023-10-13 14:50:00,41.11,41.21,41.1,41.2,16937.0,39.0971,39.1922,39.0876,39.1827,16937.0
2023-10-13 14:55:00,41.2,41.2,41.15,41.19,18806.0,39.1827,39.1827,39.1351,39.1732,18806.0
2023-10-13 15:00:00,41.19,41.23,41.16,41.22,17143.0,39.1732,39.2112,39.1446,39.2017,17143.0
2023-10-13 15:05:00,41.21,41.22,41.11,41.2,37457.0,39.1922,39.2017,39.0971,39.1827,37457.0
2023-10-13 15:10:00,41.2,41.28,41.18,41.27,26216.0,39.1827,39.2587,39.1636,39.2492,26216.0
2023-10-13 15:15:00,41.27,41.29,41.21,41.22,20816.0,39.2492,39.2683,39.1922,39.2017,20816.0
2023-10-13 15:20:00,41.22,41.24,41.19,41.23,14471.0,39.2017,39.2207,39.1732,39.2112,14471.0
2023-10-13 15:25:00,41.23,41.25,41.18,41.2,19332.0,39.2112,39.2302,39.1636,39.1827,19332.0
2023-10-13 15:30:00,41.21,41.29,41.21,41.23,22158.0,39.1922,39.2683,39.1922,39.2112,22158.0
2023-10-13 15:35:00,41.23,41.24,41.18,41.19,42466.0,39.2112,39.2207,39.1636,39.1732,42466.0
2023-10-13 15:40:00,41.19,41.22,41.16,41.19,36749.0,39.1732,39.2017,39.1446,39.1732,36749.0
2023-10-13 15:45:00,41.19,41.24,41.16,41.22,93161.0,39.1732,39.2207,39.1446,39.2017,93161.0
2023-10-13 15:50:00,41.21,41.23,41.15,41.21,96733.0,39.1922,39.2112,39.1351,39.1922,96733.0
2023-10-13 15:55:00,41.21,41.21,41.15,41.19,194275.0,39.1922,39.1922,39.1351,39.1732,194275.0
2023-10-16 09:30:00,41.54,41.58,41.4,41.48,42659.0,39.506,39.5441,39.3729,39.449,42659.0
2023-10-16 09:35:00,41.47,41.52,41.4,41.47,26202.0,39.4394,39.487,39.3729,39.4394,26202.0
2023-10-16 09:40:00,41.45,41.59,41.4,41.57,41666.0,39.4204,39.5536,39.3729,39.5345,41666.0
2023-10-16 09:45:00,41.58,41.68,41.55,41.66,37502.0,39.5441,39.6392,39.5155,39.6201,37502.0
2023-10-16 09:50:00,41.66,41.79,41.66,41.73,14146.0,39.6201,39.7438,39.6201,39.6867,14146.0
2023-10-16 09:55:00,41.72,41.72,41.6,41.64,21625.0,39.6772,39.6772,39.5631,39.6011,21625.0
2023-10-16 10:00:00,41.63,41.66,41.54,41.58,25807.0,39.5916,39.6201,39.506,39.5441,25807.0
2023-10-16 10:05:00,41.57,41.57,41.46,41.53,19509.0,39.5345,39.5345,39.4299,39.4965,19509.0
2023-10-16 10:10:00,41.54,41.69,41.52,41.69,22592.0,39.506,39.6487,39.487,39.6487,22592.0
2023-10-16 10:15:00,41.7,41.79,41.69,41.77,18279.0,39.6582,39.7438,39.6487,39.7248,18279.0
2023-10-16 10:20:00,41.79,41.81,41.7,41.75,17977.0,39.7438,39.7628,39.6582,39.7057,17977.0
2023-10-16 10:25:00,41.75,41.87,41.73,41.84,28873.0,39.7057,39.8199,39.6867,39.7913,28873.0
2023-10-16 10:30:00,41.84,41.95,41.84,41.88,32631.0,39.7913,39.8959,39.7913,39.8294,32631.0
2023-10-16 10:35:00,41.88,41.94,41.85,41.87,18819.0,39.8294,39.8864,39.8008,39.8199,18819.0
2023-10-16 10:40:00,41.88,41.89,41.79,41.85,26888.0,39.8294,39.8389,39.7438,39.8008,26888.0
2023-10-16 10:45:00,41.87,41.93,41.84,41.9,17174.0,39.8199,39.8769,39.7913,39.8484,17174.0
2023-10-16 10:50:00,41.91,41.96,41.9,41.94,17655.0,39.8579,39.9055,39.8484,39.8864,17655.0
2023-10-16 10:55:00,41.94,42.04,41.92,42.04,24658.0,39.8864,39.9815,39.8674,39.9815,24658.0
2023-10-16 11:00:00,42.05,42.1,42.04,42.05,16718.0,39.991,40.0386,39.9815,39.991,16718.0
2023-10-16 11:05:00,42.05,42.05,41.98,41.98,11301.0,39.991,39.991,39.9245,39.9245,11301.0
2023-10-16 11:10:00,41.99,42.0,41.9,41.91,12777.0,39.934,39.9435,39.8484,39.8579,12777.0
2023-10-16 11:15:00,41.91,41.97,41.88,41.95,22099.0,39.8579,39.915,39.8294,39.8959,22099.0
2023-10-16 11:20:00,41.94,41.98,41.93,41.96,19026.0,39.8864,39.9245,39.8769,39.9055,19026.0
2023-10-16 11:25:00,41.96,41.97,41.91,41.92,13314.0,39.9055,39.915,39.8579,39.8674,13314.0
2023-10-16 11:30:00,41.91,41.93,41.85,41.86,12191.0,39.8579,39.8769,39.8008,39.8103,12191.0
2023-10-16 11:35:00,41.86,41.86,41.8,41.8,24478.0,39.8103,39.8103,39.7533,39.7533,24478.0
2023-10-16 11:40:00,41.8,41.82,41.77,41.8,57521.0,39.7533,39.7723,39.7248,39.7533,57521.0
2023-10-16 11:45:00,41.8,41.81,41.75,41.8,35876.0,39.7533,39.7628,39.7057,39.7533,35876.0
2023-10-16 11:50:00,41.8,41.87,41.77,41.87,36798.0,39.7533,39.8199,39.7248,39.8199,36798.0
2023-10-16 11:55:00,41.87,41.89,41.83,41.88,14773.0,39.8199,39.8389,39.7818,39.8294,14773.0
2023-10-16 12:00:00,41.89,41.92,41.83,41.84,36184.0,39.8389,39.8674,39.7818,39.7913,36184.0
2023-10-16 12:05:00,41.84,41.89,41.84,41.89,19452.0,39.7913,39.8389,39.7913,39.8389,19452.0
2023-10-16 12:10:00,41.89,41.9,41.82,41.84,17213.0,39.8389,39.8484,39.7723,39.7913,17213.0
2023-10-16 12:15:00,41.83,41.87,41.8,41.85,21636.0,39.7818,39.8199,39.7533,39.8008,21636.0
2023-10-16 12:20:00,41.85,41.86,41.77,41.82,32002.0,39.8008,39.8103,39.7248,39.7723,32002.0
2023-10-16 12:25:00,41.81,41.86,41.78,41.85,26021.0,39.7628,39.8103,39.7343,39.8008,26021.0
2023-10-16 12:30:00,41.86,41.9,41.83,41.87,29988.0,39.8103,39.8484,39.7818,39.8199,29988.0
2023-10-16 12:35:00,41.86,41.95,41.86,41.92,15219.0,39.8103,39.8959,39.8103,39.8674,15219.0
2023-10-16 12:40:00,41.92,41.92,41.88,41.91,15838.0,39.8674,39.8674,39.8294,39.8579,15838.0
2023-10-16 12:45:00,41.91,41.93,41.89,41.89,18222.0,39.8579,39.8769,39.8389,39.8389,18222.0
2023-10-16 12:50:00,41.9,41.9,41.84,41.84,14445.0,39.8484,39.8484,39.7913,39.7913,14445.0
2023-10-16 12:55:00,41.84,41.86,41.79,41.84,14223.0,39.7913,39.8103,39.7438,39.7913,14223.0
2023-10-16 13:00:00,41.84,41.89,41.82,41.87,15489.0,39.7913,39.8389,39.7723,39.8199,15489.0
2023-10-16 13:05:00,41.87,41.89,41.84,41.86,13955.0,39.8199,39.8389,39.7913,39.8103,13955.0
2023-10-16 13:10:00,41.86,41.89,41.85,41.87,13331.0,39.8103,39.8389,39.8008,39.8199,13331.0
2023-10-16 13:15:00,41.87,41.87,41.78,41.79,18100.0,39.8199,39.8199,39.7343,39.7438,18100.0
2023-10-16 13:20:00,41.77,41.8,41.68,41.75,21841.0,39.7248,39.7533,39.6392,39.7057,21841.0
2023-10-16 13:25:00,41.74,41.77,41.66,41.77,30068.0,39.6962,39.7248,39.6201,39.7248,30068.0
2023-10-16 13:30:00,41.77,41.77,41.72,41.73,13266.0,39.7248,39.7248,39.6772,39.6867,13266.0
2023-10-16 13:35:00,41.73,41.83,41.72,41.83,16431.0,39.6867,39.7818,39.6772,39.7818,16431.0
2023-10-16 13:40:00,41.84,41.87,41.82,41.85,41287.0,39.7913,39.8199,39.7723,39.8008,41287.0
2023-10-16 13:45:00,41.84,41.88,41.83,41.85,30394.0,39.7913,39.8294,39.7818,39.8008,30394.0
2023-10-16 13:50:00,41.84,41.85,41.81,41.82,12355.0,39.7913,39.8008,39.7628,39.7723,12355.0
2023-10-16 13:55:00,41.83,41.85,41.82,41.84,7019.0,39.7818,39.8008,39.7723,39.7913,7019.0
2023-10-16 14:00:00,41.84,41.86,41.76,41.77,29998.0,39.7913,39.8103,39.7152,39.7248,29998.0
2023-10-16 14:05:00,41.77,41.8,41.76,41.8,20046.0,39.7248,39.7533,39.7152,39.7533,20046.0
2023-10-16 14:10:00,41.8,41.82,41.78,41.82,26189.0,39.7533,39.7723,39.7343,39.7723,26189.0
2023-10-16 14:15:00,41.8,41.84,41.75,41.77,33568.0,39.7533,39.7913,39.7057,39.7248,33568.0
2023-10-16 14:20:00,41.77,41.79,41.74,41.74,16572.0,39.7248,39.7438,39.6962,39.6962,16572.0
2023-10-16 14:25:00,41.74,41.75,41.72,41.73,13826.0,39.6962,39.7057,39.6772,39.6867,13826.0
2023-10-16 14:30:00,41.72,41.75,41.7,41.71,13637.0,39.6772,39.7057,39.6582,39.6677,13637.0
2023-10-16 14:35:00,41.71,41.71,41.63,41.66,27309.0,39.6677,39.6677,39.5916,39.6201,27309.0
2023-10-16 14:40:00,41.66,41.7,41.63,41.7,19800.0,39.6201,39.6582,39.5916,39.6582,19800.0
2023-10-16 14:45:00,41.69,41.73,41.67,41.68,24792.0,39.6487,39.6867,39.6297,39.6392,24792.0
2023-10-16 14:50:00,41.68,41.69,41.67,41.69,10853.0,39.6392,39.6487,39.6297,39.6487,10853.0
2023-10-16 14:55:00,41.7,41.74,41.69,41.72,19357.0,39.6582,39.6962,39.6487,39.6772,19357.0
2023-10-16 15:00:00,41.73,41.81,41.71,41.8,66642.0,39.6867,39.7628,39.6677,39.7533,66642.0
2023-10-16 15:05:00,41.81,41.86,41.81,41.84,21409.0,39.7628,39.8103,39.7628,39.7913,21409.0
2023-10-16 15:10:00,41.84,41.86,41.81,41.81,33044.0,39.7913,39.8103,39.7628,39.7628,33044.0
2023-10-16 15:15:00,41.82,41.84,41.81,41.83,34163.0,39.7723,39.7913,39.7628,39.7818,34163.0
2023-10-16 15:20:00,41.83,41.92,41.82,41.9,25113.0,39.7818,39.8674,39.7723,39.8484,25113.0
2023-10-16 15:25:00,41.9,41.96,41.89,41.95,29491.0,39.8484,39.9055,39.8389,39.8959,29491.0
2023-10-16 15:30:00,41.95,41.99,41.89,41.9,85641.0,39.8959,39.934,39.8389,39.8484,85641.0
2023-10-16 15:35:00,41.89,41.94,41.87,41.91,66959.0,39.8389,39.8864,39.8199,39.8579,66959.0
2023-10-16 15:40:00,41.91,41.95,41.9,41.91,80519.0,39.8579,39.8959,39.8484,39.8579,80519.0
2023-10-16 15:45:00,41.91,41.92,41.87,41.91,92744.0,39.8579,39.8674,39.8199,39.8579,92744.0
2023-10-16 15:50:00,41.9,41.91,41.84,41.9,174126.0,39.8484,39.8579,39.7913,39.8484,174126.0
2023-10-16 15:55:00,41.9,41.91,41.8,41.8,517118.0,39.8484,39.8579,39.7533,39.7533,517118.0
2023-10-17 09:30:00,41.0,41.24,39.66,40.64,369768.0,38.9925,39.2207,37.7181,38.6501,369768.0
2023-10-17 09:35:00,40.59,40.78,40.23,40.31,165830.0,38.6025,38.7832,38.2602,38.3362,165830.0
2023-10-17 09:40:00,40.29,40.4,40.09,40.14,188677.0,38.3172,38.4218,38.127,38.1746,188677.0
2023-10-17 09:45:00,40.12,40.5,39.97,40.31,287986.0,38.1555,38.5169,38.0129,38.3362,287986.0
2023-10-17 09:50:00,40.31,40.6,40.14,40.14,116719.0,38.3362,38.612,38.1746,38.1746,116719.0
2023-10-17 09:55:00,40.16,40.29,40.04,40.19,60720.0,38.1936,38.3172,38.0795,38.2221,60720.0
2023-10-17 10:00:00,40.18,40.39,40.14,40.31,45024.0,38.2126,38.4123,38.1746,38.3362,45024.0
2023-10-17 10:05:00,40.3,40.34,40.12,40.14,74488.0,38.3267,38.3648,38.1555,38.1746,74488.0
2023-10-17 10:10:00,40.15,40.36,40.11,40.23,64522.0,38.1841,38.3838,38.146,38.2602,64522.0
2023-10-17 10:15:00,40.23,40.29,39.91,39.97,185674.0,38.2602,38.3172,37.9558,38.0129,185674.0
2023-10-17 10:20:00,39.96,40.02,39.89,39.91,71761.0,38.0034,38.0604,37.9368,37.9558,71761.0
2023-10-17 10:25:00,39.92,40.02,39.89,39.98,54786.0,37.9653,38.0604,37.9368,38.0224,54786.0
2023-10-17 10:30:00,39.99,40.04,39.73,39.84,106036.0,38.0319,38.0795,37.7846,37.8893,106036.0
2023-10-17 10:35:00,39.83,40.36,39.78,40.06,302136.0,37.8797,38.3838,37.8322,38.0985,302136.0
2023-10-17 10:40:00,40.01,40.17,39.95,39.99,173605.0,38.0509,38.2031,37.9939,38.0319,173605.0
2023-10-17 10:45:00,40.0,40.05,39.8,39.91,149079.0,38.0414,38.089,37.8512,37.9558,149079.0
2023-10-17 10:50:00,39.91,40.68,39.89,40.63,470151.0,37.9558,38.6881,37.9368,38.6406,470151.0
2023-10-17 10:55:00,40.64,41.58,40.53,41.35,631600.0,38.6501,39.5441,38.5455,39.3253,631600.0
2023-10-17 11:00:00,41.31,42.61,40.99,42.18,804921.0,39.2873,40.5236,38.9829,40.1147,804921.0
2023-10-17 11:05:00,42.15,42.51,41.9,42.37,456571.0,40.0861,40.4285,39.8484,40.2954,456571.0
2023-10-17 11:10:00,42.4,42.46,41.88,42.32,295020.0,40.3239,40.381,39.8294,40.2478,295020.0
2023-10-17 11:15:00,42.32,42.73,42.24,42.69,393558.0,40.2478,40.6377,40.1717,40.5997,393558.0
2023-10-17 11:20:00,42.69,43.05,42.48,42.91,408777.0,40.5997,40.9421,40.4,40.8089,408777.0
2023-10-17 11:25:00,42.89,42.89,42.48,42.63,168709.0,40.7899,40.7899,40.4,40.5426,168709.0
2023-10-17 11:30:00,42.62,42.7,42.48,42.7,113358.0,40.5331,40.6092,40.4,40.6092,113358.0
2023-10-17 11:35:00,42.7,42.99,42.66,42.91,93536.0,40.6092,40.885,40.5712,40.8089,93536.0
2023-10-17 11:40:00,42.91,43.17,42.87,43.15,96013.0,40.8089,41.0562,40.7709,41.0372,96013.0
2023-10-17 11:45:00,43.13,43.29,43.1,43.27,136720.0,41.0182,41.1703,40.9896,41.1513,136720.0
2023-10-17 11:50:00,43.27,43.68,43.27,43.63,256167.0,41.1513,41.5412,41.1513,41.4937,256167.0
2023-10-17 11:55:00,43.64,43.91,43.48,43.48,292525.0,41.5032,41.76,41.351,41.351,292525.0
2023-10-17 12:00:00,43.48,43.71,43.35,43.61,219804.0,41.351,41.5698,41.2274,41.4747,219804.0
2023-10-17 12:05:00,43.61,43.61,43.39,43.42,187655.0,41.4747,41.4747,41.2654,41.294,187655.0
2023-10-17 12:10:00,43.41,43.49,43.3,43.36,121496.0,41.2845,41.3605,41.1798,41.2369,121496.0
2023-10-17 12:15:00,43.36,43.47,43.35,43.41,183990.0,41.2369,41.3415,41.2274,41.2845,183990.0
2023-10-17 12:20:00,43.41,43.51,43.33,43.5,75698.0,41.2845,41.3796,41.2084,41.37,75698.0
2023-10-17 12:25:00,43.5,43.58,43.46,43.52,126066.0,41.37,41.4461,41.332,41.3891,126066.0
2023-10-17 12:30:00,43.52,43.58,43.48,43.48,55297.0,41.3891,41.4461,41.351,41.351,55297.0
2023-10-17 12:35:00,43.48,43.59,43.43,43.56,54630.0,41.351,41.4556,41.3035,41.4271,54630.0
2023-10-17 12:40:00,43.55,43.71,43.5,43.69,95172.0,41.4176,41.5698,41.37,41.5507,95172.0
2023-10-17 12:45:00,43.69,43.75,43.55,43.6,84358.0,41.5507,41.6078,41.4176,41.4651,84358.0
2023-10-17 12:50:00,43.6,43.83,43.59,43.76,158966.0,41.4651,41.6839,41.4556,41.6173,158966.0
2023-10-17 12:55:00,43.75,43.78,43.66,43.72,109353.0,41.6078,41.6363,41.5222,41.5793,109353.0
2023-10-17 13:00:00,43.71,43.83,43.71,43.83,95363.0,41.5698,41.6839,41.5698,41.6839,95363.0
2023-10-17 13:05:00,43.82,43.88,43.79,43.87,97711.0,41.6744,41.7314,41.6458,41.7219,97711.0
2023-10-17 13:10:00,43.87,43.91,43.85,43.87,77754.0,41.7219,41.76,41.7029,41.7219,77754.0
2023-10-17 13:15:00,43.86,43.92,43.82,43.85,144070.0,41.7124,41.7695,41.6744,41.7029,144070.0
2023-10-17 13:20:00,43.85,43.86,43.64,43.65,87241.0,41.7029,41.7124,41.5032,41.5127,87241.0
2023-10-17 13:25:00,43.64,43.68,43.53,43.61,52414.0,41.5032,41.5412,41.3986,41.4747,52414.0
2023-10-17 13:30:00,43.61,43.61,43.3,43.34,123628.0,41.4747,41.4747,41.1798,41.2179,123628.0
2023-10-17 13:35:00,43.35,43.36,43.22,43.26,78239.0,41.2274,41.2369,41.1038,41.1418,78239.0
2023-10-17 13:40:00,43.26,43.31,43.25,43.3,64522.0,41.1418,41.1893,41.1323,41.1798,64522.0
2023-10-17 13:45:00,43.3,43.3,43.17,43.19,60935.0,41.1798,41.1798,41.0562,41.0752,60935.0
2023-10-17 13:50:00,43.19,43.2,43.04,43.07,72232.0,41.0752,41.0847,40.9326,40.9611,72232.0
2023-10-17 13:55:00,43.09,43.26,43.07,43.24,93796.0,40.9801,41.1418,40.9611,41.1228,93796.0
2023-10-17 14:00:00,43.25,43.36,43.21,43.35,117077.0,41.1323,41.2369,41.0942,41.2274,117077.0
2023-10-17 14:05:00,43.36,43.42,43.35,43.4,53567.0,41.2369,41.294,41.2274,41.2749,53567.0
2023-10-17 14:10:00,43.39,43.4,43.33,43.39,50769.0,41.2654,41.2749,41.2084,41.2654,50769.0
2023-10-17 14:15:00,43.39,43.41,43.34,43.37,71684.0,41.2654,41.2845,41.2179,41.2464,71684.0
2023-10-17 14:20:00,43.37,43.46,43.33,43.42,60981.0,41.2464,41.332,41.2084,41.294,60981.0
2023-10-17 14:25:00,43.42,43.46,43.39,43.41,57177.0,41.294,41.332,41.2654,41.2845,57177.0
2023-10-17 14:30:00,43.4,43.48,43.33,43.48,78529.0,41.2749,41.351,41.2084,41.351,78529.0
2023-10-17 14:35:00,43.47,43.56,43.46,43.55,62710.0,41.3415,41.4271,41.332,41.4176,62710.0
2023-10-17 14:40:00,43.55,43.66,43.54,43.59,78386.0,41.4176,41.5222,41.4081,41.4556,78386.0
2023-10-17 14:45:00,43.59,43.61,43.49,43.55,68264.0,41.4556,41.4747,41.3605,41.4176,68264.0
2023-10-17 14:50:00,43.55,43.55,43.28,43.29,82392.0,41.4176,41.4176,41.1608,41.1703,82392.0
2023-10-17 14:55:00,43.29,43.4,43.26,43.35,63405.0,41.1703,41.2749,41.1418,41.2274,63405.0
2023-10-17 15:00:00,43.35,43.44,43.34,43.41,72869.0,41.2274,41.313,41.2179,41.2845,72869.0
2023-10-17 15:05:00,43.42,43.54,43.39,43.54,86936.0,41.294,41.4081,41.2654,41.4081,86936.0
2023-10-17 15:10:00,43.54,43.56,43.45,43.53,89711.0,41.4081,41.4271,41.3225,41.3986,89711.0
2023-10-17 15:15:00,43.53,43.53,43.41,43.44,218579.0,41.3986,41.3986,41.2845,41.313,218579.0
2023-10-17 15:20:00,43.43,43.45,43.38,43.44,74906.0,41.3035,41.3225,41.2559,41.313,74906.0
2023-10-17 15:25:00,43.44,43.44,43.34,43.41,78438.0,41.313,41.313,41.2179,41.2845,78438.0
2023-10-17 15:30:00,43.41,43.49,43.4,43.49,79125.0,41.2845,41.3605,41.2749,41.3605,79125.0
2023-10-17 15:35:00,43.5,43.56,43.49,43.51,99592.0,41.37,41.4271,41.3605,41.3796,99592.0
2023-10-17 15:40:00,43.51,43.6,43.5,43.57,124328.0,41.3796,41.4651,41.37,41.4366,124328.0
2023-10-17 15:45:00,43.57,43.57,43.46,43.5,144672.0,41.4366,41.4366,41.332,41.37,144672.0
2023-10-17 15:50:00,43.5,43.55,43.46,43.53,241166.0,41.37,41.4176,41.332,41.3986,241166.0
2023-10-17 15:55:00,43.53,43.54,43.42,43.43,677563.0,41.3986,41.4081,41.294,41.3035,677563.0
2023-10-18 09:30:00,43.31,43.97,43.2,43.81,147826.0,41.1893,41.817,41.0847,41.6649,147826.0
2023-10-18 09:35:00,43.82,44.11,43.79,44.06,180820.0,41.6744,41.9502,41.6458,41.9026,180820.0
2023-10-18 09:40:00,44.05,44.11,43.77,43.81,154688.0,41.8931,41.9502,41.6268,41.6649,154688.0
2023-10-18 09:45:00,43.8,43.82,43.4,43.42,110900.0,41.6554,41.6744,41.2749,41.294,110900.0
2023-10-18 09:50:00,43.41,43.49,43.35,43.44,111148.0,41.2845,41.3605,41.2274,41.313,111148.0
2023-10-18 09:55:00,43.46,43.54,43.34,43.44,108632.0,41.332,41.4081,41.2179,41.313,108632.0
2023-10-18 10:00:00,43.43,43.43,43.28,43.42,106258.0,41.3035,41.3035,41.1608,41.294,106258.0
2023-10-18 10:05:00,43.43,43.54,43.41,43.45,82027.0,41.3035,41.4081,41.2845,41.3225,82027.0
2023-10-18 10:10:00,43.44,43.44,43.28,43.34,70415.0,41.313,41.313,41.1608,41.2179,70415.0
2023-10-18 10:15:00,43.34,43.68,43.32,43.67,74920.0,41.2179,41.5412,41.1989,41.5317,74920.0
2023-10-18 10:20:00,43.68,43.68,43.56,43.62,64451.0,41.5412,41.5412,41.4271,41.4842,64451.0
2023-10-18 10:25:00,43.63,43.63,43.34,43.37,79502.0,41.4937,41.4937,41.2179,41.2464,79502.0
2023-10-18 10:30:00,43.37,43.47,43.33,43.4,54784.0,41.2464,41.3415,41.2084,41.2749,54784.0
2023-10-18 10:35:00,43.4,43.45,43.36,43.4,53588.0,41.2749,41.3225,41.2369,41.2749,53588.0
2023-10-18 10:40:00,43.39,43.47,43.33,43.45,51448.0,41.2654,41.3415,41.2084,41.3225,51448.0
2023-10-18 10:45:00,43.45,43.48,43.38,43.4,62819.0,41.3225,41.351,41.2559,41.2749,62819.0
2023-10-18 10:50:00,43.4,43.42,43.23,43.3,56125.0,41.2749,41.294,41.1133,41.1798,56125.0
2023-10-18 10:55:00,43.3,43.42,43.28,43.29,44718.0,41.1798,41.294,41.1608,41.1703,44718.0
2023-10-18 11:00:00,43.29,43.29,43.11,43.16,80109.0,41.1703,41.1703,40.9991,41.0467,80109.0
2023-10-18 11:05:00,43.15,43.25,43.09,43.2,118800.0,41.0372,41.1323,40.9801,41.0847,118800.0
2023-10-18 11:10:00,43.2,43.32,43.17,43.29,55965.0,41.0847,41.1989,41.0562,41.1703,55965.0
2023-10-18 11:15:00,43.29,43.4,43.25,43.36,78280.0,41.1703,41.2749,41.1323,41.2369,78280.0
2023-10-18 11:20:00,43.36,43.47,43.23,43.34,127133.0,41.2369,41.3415,41.1133,41.2179,127133.0
2023-10-18 11:25:00,43.34,43.48,43.26,43.44,92668.0,41.2179,41.351,41.1418,41.313,92668.0
2023-10-18 11:30:00,43.44,43.45,43.28,43.3,49694.0,41.313,41.3225,41.1608,41.1798,49694.0
2023-10-18 11:35:00,43.3,43.39,43.26,43.39,45560.0,41.1798,41.2654,41.1418,41.2654,45560.0
2023-10-18 11:40:00,43.4,43.43,43.3,43.42,56340.0,41.2749,41.3035,41.1798,41.294,56340.0
2023-10-18 11:45:00,43.42,43.47,43.35,43.35,42639.0,41.294,41.3415,41.2274,41.2274,42639.0
2023-10-18 11:50:00,43.34,43.35,43.27,43.28,32008.0,41.2179,41.2274,41.1513,41.1608,32008.0
2023-10-18 11:55:00,43.27,43.33,43.25,43.32,35126.0,41.1513,41.2084,41.1323,41.1989,35126.0
2023-10-18 12:00:00,43.33,43.34,43.26,43.32,58118.0,41.2084,41.2179,41.1418,41.1989,58118.0
2023-10-18 12:05:00,43.32,43.32,43.19,43.19,33667.0,41.1989,41.1989,41.0752,41.0752,33667.0
2023-10-18 12:10:00,43.17,43.23,43.14,43.15,44022.0,41.0562,41.1133,41.0277,41.0372,44022.0
2023-10-18 12:15:00,43.16,43.23,43.16,43.19,24618.0,41.0467,41.1133,41.0467,41.0752,24618.0
2023-10-18 12:20:00,43.2,43.24,43.17,43.21,41243.0,41.0847,41.1228,41.0562,41.0942,41243.0
2023-10-18 12:25:00,43.21,43.28,43.2,43.26,31026.0,41.0942,41.1608,41.0847,41.1418,31026.0
2023-10-18 12:30:00,43.26,43.3,43.22,43.22,20075.0,41.1418,41.1798,41.1038,41.1038,20075.0
2023-10-18 12:35:00,43.22,43.26,43.21,43.25,16899.0,41.1038,41.1418,41.0942,41.1323,16899.0
2023-10-18 12:40:00,43.24,43.3,43.23,43.28,31692.0,41.1228,41.1798,41.1133,41.1608,31692.0
2023-10-18 12:45:00,43.29,43.3,43.23,43.26,18373.0,41.1703,41.1798,41.1133,41.1418,18373.0
2023-10-18 12:50:00,43.27,43.29,43.24,43.26,22589.0,41.1513,41.1703,41.1228,41.1418,22589.0
2023-10-18 12:55:00,43.26,43.26,43.21,43.25,15808.0,41.1418,41.1418,41.0942,41.1323,15808.0
2023-10-18 13:00:00,43.25,43.3,43.14,43.29,47203.0,41.1323,41.1798,41.0277,41.1703,47203.0
2023-10-18 13:05:00,43.29,43.34,43.26,43.31,31730.0,41.1703,41.2179,41.1418,41.1893,31730.0
2023-10-18 13:10:00,43.3,43.41,43.3,43.39,26255.0,41.1798,41.2845,41.1798,41.2654,26255.0
2023-10-18 13:15:00,43.39,43.5,43.39,43.41,24267.0,41.2654,41.37,41.2654,41.2845,24267.0
2023-10-18 13:20:00,43.41,43.44,43.33,43.42,82401.0,41.2845,41.313,41.2084,41.294,82401.0
2023-10-18 13:25:00,43.43,43.47,43.39,43.43,26056.0,41.3035,41.3415,41.2654,41.3035,26056.0
2023-10-18 13:30:00,43.43,43.44,43.3,43.3,50539.0,41.3035,41.313,41.1798,41.1798,50539.0
2023-10-18 13:35:00,43.3,43.32,43.26,43.31,30450.0,41.1798,41.1989,41.1418,41.1893,30450.0
2023-10-18 13:40:00,43.3,43.38,43.29,43.37,23824.0,41.1798,41.2559,41.1703,41.2464,23824.0
2023-10-18 13:45:00,43.36,43.47,43.35,43.45,16686.0,41.2369,41.3415,41.2274,41.3225,16686.0
2023-10-18 13:50:00,43.45,43.47,43.4,43.41,31454.0,41.3225,41.3415,41.2749,41.2845,31454.0
2023-10-18 13:55:00,43.41,43.51,43.4,43.5,14058.0,41.2845,41.3796,41.2749,41.37,14058.0
2023-10-18 14:00:00,43.5,43.53,43.48,43.51,28374.0,41.37,41.3986,41.351,41.3796,28374.0
2023-10-18 14:05:00,43.52,43.62,43.51,43.53,50175.0,41.3891,41.4842,41.3796,41.3986,50175.0
2023-10-18 14:10:00,43.52,43.55,43.49,43.51,36851.0,41.3891,41.4176,41.3605,41.3796,36851.0
2023-10-18 14:15:00,43.51,43.52,43.41,43.44,31728.0,41.3796,41.3891,41.2845,41.313,31728.0
2023-10-18 14:20:00,43.45,43.47,43.44,43.45,18722.0,41.3225,41.3415,41.313,41.3225,18722.0
2023-10-18 14:25:00,43.45,43.46,43.35,43.39,26873.0,41.3225,41.332,41.2274,41.2654,26873.0
2023-10-18 14:30:00,43.4,43.45,43.38,43.42,33265.0,41.2749,41.3225,41.2559,41.294,33265.0
2023-10-18 14:35:00,43.41,43.42,43.28,43.29,15966.0,41.2845,41.294,41.1608,41.1703,15966.0
2023-10-18 14:40:00,43.29,43.32,43.24,43.29,27246.0,41.1703,41.1989,41.1228,41.1703,27246.0
2023-10-18 14:45:00,43.29,43.3,43.25,43.27,18968.0,41.1703,41.1798,41.1323,41.1513,18968.0
2023-10-18 14:50:00,43.27,43.29,43.2,43.21,15457.0,41.1513,41.1703,41.0847,41.0942,15457.0
2023-10-18 14:55:00,43.21,43.3,43.21,43.28,34186.0,41.0942,41.1798,41.0942,41.1608,34186.0
2023-10-18 15:00:00,43.28,43.28,43.21,43.22,28002.0,41.1608,41.1608,41.0942,41.1038,28002.0
2023-10-18 15:05:00,43.22,43.24,43.15,43.15,35056.0,41.1038,41.1228,41.0372,41.0372,35056.0
2023-10-18 15:10:00,43.16,43.18,43.13,43.16,46640.0,41.0467,41.0657,41.0182,41.0467,46640.0
2023-10-18 15:15:00,43.16,43.28,43.14,43.27,38213.0,41.0467,41.1608,41.0277,41.1513,38213.0
2023-10-18 15:20:00,43.28,43.28,43.21,43.27,127942.0,41.1608,41.1608,41.0942,41.1513,127942.0
2023-10-18 15:25:00,43.27,43.27,43.15,43.18,44124.0,41.1513,41.1513,41.0372,41.0657,44124.0
2023-10-18 15:30:00,43.19,43.29,43.19,43.25,57394.0,41.0752,41.1703,41.0752,41.1323,57394.0
2023-10-18 15:35:00,43.26,43.3,43.21,43.21,55350.0,41.1418,41.1798,41.0942,41.0942,55350.0
2023-10-18 15:40:00,43.21,43.23,43.16,43.19,67554.0,41.0942,41.1133,41.0467,41.0752,67554.0
2023-10-18 15:45:00,43.18,43.22,43.12,43.22,115536.0,41.0657,41.1038,41.0087,41.1038,115536.0
2023-10-18 15:50:00,43.22,43.28,43.18,43.2,125964.0,41.1038,41.1608,41.0657,41.0847,125964.0
2023-10-18 15:55:00,43.19,43.24,43.13,43.15,440816.0,41.0752,41.1228,41.0182,41.0372,440816.0
2023-10-19 09:30:00,43.25,43.31,43.04,43.27,39604.0,41.1323,41.1893,40.9326,41.1513,39604.0
2023-10-19 09:35:00,43.29,43.42,43.2,43.28,38128.0,41.1703,41.294,41.0847,41.1608,38128.0
2023-10-19 09:40:00,43.27,43.28,43.13,43.2,48781.0,41.1513,41.1608,41.0182,41.0847,48781.0
2023-10-19 09:45:00,43.22,43.24,43.04,43.04,60919.0,41.1038,41.1228,40.9326,40.9326,60919.0
2023-10-19 09:50:00,43.05,43.06,42.81,42.91,73970.0,40.9421,40.9516,40.7138,40.8089,73970.0
2023-10-19 09:55:00,42.91,42.96,42.75,42.8,80106.0,40.8089,40.8565,40.6568,40.7043,80106.0
2023-10-19 10:00:00,42.8,42.81,42.6,42.74,71538.0,40.7043,40.7138,40.5141,40.6473,71538.0
2023-10-19 10:05:00,42.75,42.77,42.66,42.72,61090.0,40.6568,40.6758,40.5712,40.6282,61090.0
2023-10-19 10:10:00,42.72,42.87,42.61,42.86,70117.0,40.6282,40.7709,40.5236,40.7614,70117.0
2023-10-19 10:15:00,42.86,42.87,42.65,42.72,60880.0,40.7614,40.7709,40.5617,40.6282,60880.0
2023-10-19 10:20:00,42.71,42.98,42.71,42.97,60042.0,40.6187,40.8755,40.6187,40.866,60042.0
2023-10-19 10:25:00,42.98,42.99,42.89,42.91,81460.0,40.8755,40.885,40.7899,40.8089,81460.0
2023-10-19 10:30:00,42.92,42.92,42.8,42.8,43135.0,40.8184,40.8184,40.7043,40.7043,43135.0
2023-10-19 10:35:00,42.8,42.91,42.78,42.8,53386.0,40.7043,40.8089,40.6853,40.7043,53386.0
2023-10-19 10:40:00,42.81,42.84,42.71,42.72,34851.0,40.7138,40.7424,40.6187,40.6282,34851.0
2023-10-19 10:45:00,42.71,42.83,42.7,42.83,37592.0,40.6187,40.7329,40.6092,40.7329,37592.0
2023-10-19 10:50:00,42.83,42.88,42.79,42.8,34676.0,40.7329,40.7804,40.6948,40.7043,34676.0
2023-10-19 10:55:00,42.8,42.87,42.73,42.85,21050.0,40.7043,40.7709,40.6377,40.7519,21050.0
2023-10-19 11:00:00,42.84,42.89,42.79,42.87,31799.0,40.7424,40.7899,40.6948,40.7709,31799.0
2023-10-19 11:05:00,42.86,42.9,42.8,42.83,39975.0,40.7614,40.7994,40.7043,40.7329,39975.0
2023-10-19 11:10:00,42.84,42.9,42.83,42.89,23068.0,40.7424,40.7994,40.7329,40.7899,23068.0
2023-10-19 11:15:00,42.89,42.93,42.86,42.88,27201.0,40.7899,40.828,40.7614,40.7804,27201.0
2023-10-19 11:20:00,42.88,42.9,42.77,42.81,24846.0,40.7804,40.7994,40.6758,40.7138,24846.0
2023-10-19 11:25:00,42.82,42.85,42.77,42.79,23203.0,40.7233,40.7519,40.6758,40.6948,23203.0
2023-10-19 11:30:00,42.79,42.91,42.74,42.91,66828.0,40.6948,40.8089,40.6473,40.8089,66828.0
2023-10-19 11:35:00,42.91,42.95,42.88,42.91,21963.0,40.8089,40.847,40.7804,40.8089,21963.0
2023-10-19 11:40:00,42.92,42.95,42.79,42.83,21899.0,40.8184,40.847,40.6948,40.7329,21899.0
2023-10-19 11:45:00,42.83,42.9,42.81,42.88,22389.0,40.7329,40.7994,40.7138,40.7804,22389.0
2023-10-19 11:50:00,42.88,42.88,42.81,42.84,14486.0,40.7804,40.7804,40.7138,40.7424,14486.0
2023-10-19 11:55:00,42.84,42.84,42.79,42.82,15385.0,40.7424,40.7424,40.6948,40.7233,15385.0
2023-10-19 12:00:00,42.82,43.03,42.68,42.94,48691.0,40.7233,40.9231,40.5902,40.8375,48691.0
2023-10-19 12:05:00,42.94,42.97,42.82,42.86,42926.0,40.8375,40.866,40.7233,40.7614,42926.0
2023-10-19 12:10:00,42.86,42.93,42.85,42.89,32620.0,40.7614,40.828,40.7519,40.7899,32620.0
2023-10-19 12:15:00,42.88,43.07,42.87,43.06,24981.0,40.7804,40.9611,40.7709,40.9516,24981.0
2023-10-19 12:20:00,43.07,43.21,43.06,43.13,25132.0,40.9611,41.0942,40.9516,41.0182,25132.0
2023-10-19 12:25:00,43.12,43.12,42.9,42.93,44217.0,41.0087,41.0087,40.7994,40.828,44217.0
2023-10-19 12:30:00,42.94,43.02,42.8,42.82,43711.0,40.8375,40.9135,40.7043,40.7233,43711.0
2023-10-19 12:35:00,42.82,42.83,42.73,42.82,29485.0,40.7233,40.7329,40.6377,40.7233,29485.0
2023-10-19 12:40:00,42.82,42.93,42.77,42.84,39964.0,40.7233,40.828,40.6758,40.7424,39964.0
2023-10-19 12:45:00,42.84,43.0,42.84,42.97,29354.0,40.7424,40.8945,40.7424,40.866,29354.0
2023-10-19 12:50:00,42.97,43.02,42.92,43.01,41331.0,40.866,40.9135,40.8184,40.904,41331.0
2023-10-19 12:55:00,43.01,43.09,42.99,43.03,17318.0,40.904,40.9801,40.885,40.9231,17318.0
2023-10-19 13:00:00,43.02,43.17,43.01,43.05,33251.0,40.9135,41.0562,40.904,40.9421,33251.0
2023-10-19 13:05:00,43.05,43.21,43.04,43.19,23766.0,40.9421,41.0942,40.9326,41.0752,23766.0
2023-10-19 13:10:00,43.19,43.19,43.08,43.09,22428.0,41.0752,41.0752,40.9706,40.9801,22428.0
2023-10-19 13:15:00,43.09,43.16,43.01,43.03,46109.0,40.9801,41.0467,40.904,40.9231,46109.0
2023-10-19 13:20:00,43.03,43.05,42.94,42.95,29753.0,40.9231,40.9421,40.8375,40.847,29753.0
2023-10-19 13:25:00,42.95,43.02,42.92,43.01,32914.0,40.847,40.9135,40.8184,40.904,32914.0
2023-10-19 13:30:00,43.01,43.04,42.88,42.9,33622.0,40.904,40.9326,40.7804,40.7994,33622.0
2023-10-19 13:35:00,42.91,42.92,42.79,42.81,34419.0,40.8089,40.8184,40.6948,40.7138,34419.0
2023-10-19 13:40:00,42.82,42.85,42.8,42.82,23810.0,40.7233,40.7519,40.7043,40.7233,23810.0
2023-10-19 13:45:00,42.82,42.85,42.77,42.78,21202.0,40.7233,40.7519,40.6758,40.6853,21202.0
2023-10-19 13:50:00,42.77,42.82,42.76,42.77,20246.0,40.6758,40.7233,40.6663,40.6758,20246.0
2023-10-19 13:55:00,42.77,42.84,42.76,42.82,26467.0,40.6758,40.7424,40.6663,40.7233,26467.0
2023-10-19 14:00:00,42.81,42.86,42.77,42.83,23031.0,40.7138,40.7614,40.6758,40.7329,23031.0
2023-10-19 14:05:00,42.82,42.83,42.68,42.69,20478.0,40.7233,40.7329,40.5902,40.5997,20478.0
2023-10-19 14:10:00,42.68,42.74,42.67,42.69,23027.0,40.5902,40.6473,40.5807,40.5997,23027.0
2023-10-19 14:15:00,42.69,42.72,42.64,42.67,22775.0,40.5997,40.6282,40.5522,40.5807,22775.0
2023-10-19 14:20:00,42.67,42.71,42.58,42.62,24550.0,40.5807,40.6187,40.4951,40.5331,24550.0
2023-10-19 14:25:00,42.6,42.67,42.59,42.67,21702.0,40.5141,40.5807,40.5046,40.5807,21702.0
2023-10-19 14:30:00,42.66,42.66,42.55,42.57,23644.0,40.5712,40.5712,40.4666,40.4856,23644.0
2023-10-19 14:35:00,42.56,42.59,42.5,42.54,26873.0,40.4761,40.5046,40.419,40.4571,26873.0
2023-10-19 14:40:00,42.54,42.54,42.47,42.49,26184.0,40.4571,40.4571,40.3905,40.4095,26184.0
2023-10-19 14:45:00,42.48,42.52,42.44,42.45,21155.0,40.4,40.438,40.3619,40.3715,21155.0
2023-10-19 14:50:00,42.44,42.45,42.41,42.41,20980.0,40.3619,40.3715,40.3334,40.3334,20980.0
2023-10-19 14:55:00,42.41,42.48,42.38,42.41,23873.0,40.3334,40.4,40.3049,40.3334,23873.0
2023-10-19 15:00:00,42.41,42.43,42.36,42.39,28603.0,40.3334,40.3524,40.2859,40.3144,28603.0
2023-10-19 15:05:00,42.39,42.41,42.34,42.34,29779.0,40.3144,40.3334,40.2668,40.2668,29779.0
2023-10-19 15:10:00,42.35,42.35,42.26,42.27,39191.0,40.2764,40.2764,40.1908,40.2003,39191.0
2023-10-19 15:15:00,42.26,42.34,42.22,42.34,41302.0,40.1908,40.2668,40.1527,40.2668,41302.0
2023-10-19 15:20:00,42.34,42.34,42.19,42.25,77183.0,40.2668,40.2668,40.1242,40.1813,77183.0
2023-10-19 15:25:00,42.24,42.31,42.19,42.23,69669.0,40.1717,40.2383,40.1242,40.1622,69669.0
2023-10-19 15:30:00,42.24,42.33,42.23,42.33,47259.0,40.1717,40.2573,40.1622,40.2573,47259.0
2023-10-19 15:35:00,42.33,42.35,42.21,42.22,51021.0,40.2573,40.2764,40.1432,40.1527,51021.0
2023-10-19 15:40:00,42.21,42.21,42.13,42.14,79912.0,40.1432,40.1432,40.0671,40.0766,79912.0
2023-10-19 15:45:00,42.13,42.31,42.11,42.31,118265.0,40.0671,40.2383,40.0481,40.2383,118265.0
2023-10-19 15:50:00,42.32,42.34,42.14,42.16,214318.0,40.2478,40.2668,40.0766,40.0957,214318.0
2023-10-19 15:55:00,42.16,42.25,42.14,42.17,412065.0,40.0957,40.1813,40.0766,40.1052,412065.0
2023-10-20 09:30:00,42.05,42.25,42.05,42.22,216736.0,39.991,40.1813,39.991,40.1527,216736.0
2023-10-20 09:35:00,42.19,42.19,41.83,41.88,29750.0,40.1242,40.1242,39.7818,39.8294,29750.0
2023-10-20 09:40:00,41.87,41.96,41.66,41.68,39922.0,39.8199,39.9055,39.6201,39.6392,39922.0
2023-10-20 09:45:00,41.68,41.79,41.61,41.79,42709.0,39.6392,39.7438,39.5726,39.7438,42709.0
2023-10-20 09:50:00,41.79,41.85,41.56,41.59,124756.0,39.7438,39.8008,39.525,39.5536,124756.0
2023-10-20 09:55:00,41.59,41.68,41.5,41.54,58867.0,39.5536,39.6392,39.468,39.506,58867.0
2023-10-20 10:00:00,41.54,41.55,41.4,41.41,65008.0,39.506,39.5155,39.3729,39.3824,65008.0
2023-10-20 10:05:00,41.41,41.43,41.26,41.27,50646.0,39.3824,39.4014,39.2397,39.2492,50646.0
2023-10-20 10:10:00,41.27,41.29,41.15,41.26,76252.0,39.2492,39.2683,39.1351,39.2397,76252.0
2023-10-20 10:15:00,41.26,41.3,41.19,41.23,45017.0,39.2397,39.2778,39.1732,39.2112,45017.0
2023-10-20 10:20:00,41.22,41.49,41.18,41.48,34606.0,39.2017,39.4585,39.1636,39.449,34606.0
2023-10-20 10:25:00,41.48,41.52,41.46,41.49,25622.0,39.449,39.487,39.4299,39.4585,25622.0
2023-10-20 10:30:00,41.48,41.59,41.46,41.59,44947.0,39.449,39.5536,39.4299,39.5536,44947.0
2023-10-20 10:35:00,41.59,41.67,41.58,41.62,25110.0,39.5536,39.6297,39.5441,39.5821,25110.0
2023-10-20 10:40:00,41.62,41.64,41.53,41.54,32579.0,39.5821,39.6011,39.4965,39.506,32579.0
2023-10-20 10:45:00,41.54,41.78,41.52,41.76,26424.0,39.506,39.7343,39.487,39.7152,26424.0
2023-10-20 10:50:00,41.77,41.79,41.69,41.75,43599.0,39.7248,39.7438,39.6487,39.7057,43599.0
2023-10-20 10:55:00,41.75,41.82,41.71,41.81,27815.0,39.7057,39.7723,39.6677,39.7628,27815.0
2023-10-20 11:00:00,41.8,41.85,41.71,41.75,32722.0,39.7533,39.8008,39.6677,39.7057,32722.0
2023-10-20 11:05:00,41.75,41.81,41.69,41.79,25280.0,39.7057,39.7628,39.6487,39.7438,25280.0
2023-10-20 11:10:00,41.8,41.86,41.75,41.8,30068.0,39.7533,39.8103,39.7057,39.7533,30068.0
2023-10-20 11:15:00,41.81,41.81,41.71,41.75,27229.0,39.7628,39.7628,39.6677,39.7057,27229.0
2023-10-20 11:20:00,41.74,41.76,41.67,41.67,18620.0,39.6962,39.7152,39.6297,39.6297,18620.0
2023-10-20 11:25:00,41.68,41.73,41.64,41.7,17377.0,39.6392,39.6867,39.6011,39.6582,17377.0
2023-10-20 11:30:00,41.7,41.72,41.65,41.69,18448.0,39.6582,39.6772,39.6106,39.6487,18448.0
2023-10-20 11:35:00,41.69,41.77,41.69,41.75,19314.0,39.6487,39.7248,39.6487,39.7057,19314.0
2023-10-20 11:40:00,41.75,41.78,41.72,41.76,23233.0,39.7057,39.7343,39.6772,39.7152,23233.0
2023-10-20 11:45:00,41.77,41.92,41.76,41.91,25610.0,39.7248,39.8674,39.7152,39.8579,25610.0
2023-10-20 11:50:00,41.91,41.94,41.88,41.93,19456.0,39.8579,39.8864,39.8294,39.8769,19456.0
2023-10-20 11:55:00,41.93,41.96,41.87,41.9,27047.0,39.8769,39.9055,39.8199,39.8484,27047.0
2023-10-20 12:00:00,41.89,41.91,41.79,41.84,23154.0,39.8389,39.8579,39.7438,39.7913,23154.0
2023-10-20 12:05:00,41.84,41.84,41.77,41.79,22552.0,39.7913,39.7913,39.7248,39.7438,22552.0
2023-10-20 12:10:00,41.79,41.82,41.76,41.78,14628.0,39.7438,39.7723,39.7152,39.7343,14628.0
2023-10-20 12:15:00,41.78,41.81,41.75,41.81,15009.0,39.7343,39.7628,39.7057,39.7628,15009.0
2023-10-20 12:20:00,41.81,41.91,41.8,41.91,24240.0,39.7628,39.8579,39.7533,39.8579,24240.0
2023-10-20 12:25:00,41.91,41.91,41.8,41.82,26937.0,39.8579,39.8579,39.7533,39.7723,26937.0
2023-10-20 12:30:00,41.83,41.89,41.83,41.86,13577.0,39.7818,39.8389,39.7818,39.8103,13577.0
2023-10-20 12:35:00,41.85,41.98,41.83,41.98,72355.0,39.8008,39.9245,39.7818,39.9245,72355.0
2023-10-20 12:40:00,41.98,41.99,41.9,41.93,30816.0,39.9245,39.934,39.8484,39.8769,30816.0
2023-10-20 12:45:00,41.93,42.01,41.93,41.99,38479.0,39.8769,39.953,39.8769,39.934,38479.0
2023-10-20 12:50:00,42.0,42.01,41.95,41.97,18935.0,39.9435,39.953,39.8959,39.915,18935.0
2023-10-20 12:55:00,41.97,42.03,41.94,42.01,25837.0,39.915,39.972,39.8864,39.953,25837.0
2023-10-20 13:00:00,42.02,42.02,41.91,41.93,19846.0,39.9625,39.9625,39.8579,39.8769,19846.0
2023-10-20 13:05:00,41.93,41.93,41.85,41.87,20090.0,39.8769,39.8769,39.8008,39.8199,20090.0
2023-10-20 13:10:00,41.88,41.9,41.85,41.88,14837.0,39.8294,39.8484,39.8008,39.8294,14837.0
2023-10-20 13:15:00,41.87,42.03,41.86,42.03,33211.0,39.8199,39.972,39.8103,39.972,33211.0
2023-10-20 13:20:00,42.02,42.09,42.01,42.05,24360.0,39.9625,40.0291,39.953,39.991,24360.0
2023-10-20 13:25:00,42.04,42.05,42.0,42.03,26129.0,39.9815,39.991,39.9435,39.972,26129.0
2023-10-20 13:30:00,42.05,42.05,41.99,42.03,20427.0,39.991,39.991,39.934,39.972,20427.0
2023-10-20 13:35:00,42.02,42.03,41.93,41.93,17599.0,39.9625,39.972,39.8769,39.8769,17599.0
2023-10-20 13:40:00,41.93,42.01,41.92,42.0,24209.0,39.8769,39.953,39.8674,39.9435,24209.0
2023-10-20 13:45:00,42.0,42.0,41.93,41.95,15580.0,39.9435,39.9435,39.8769,39.8959,15580.0
2023-10-20 13:50:00,41.95,41.96,41.86,41.9,22128.0,39.8959,39.9055,39.8103,39.8484,22128.0
2023-10-20 13:55:00,41.92,41.96,41.89,41.96,26824.0,39.8674,39.9055,39.8389,39.9055,26824.0
2023-10-20 14:00:00,41.96,41.97,41.93,41.96,26956.0,39.9055,39.915,39.8769,39.9055,26956.0
2023-10-20 14:05:00,41.95,41.96,41.89,41.93,20054.0,39.8959,39.9055,39.8389,39.8769,20054.0
2023-10-20 14:10:00,41.93,41.93,41.83,41.85,20518.0,39.8769,39.8769,39.7818,39.8008,20518.0
2023-10-20 14:15:00,41.84,41.89,41.81,41.85,53792.0,39.7913,39.8389,39.7628,39.8008,53792.0
2023-10-20 14:20:00,41.84,41.88,41.82,41.85,20462.0,39.7913,39.8294,39.7723,39.8008,20462.0
2023-10-20 14:25:00,41.85,41.87,41.81,41.83,22313.0,39.8008,39.8199,39.7628,39.7818,22313.0
2023-10-20 14:30:00,41.83,41.84,41.78,41.83,31956.0,39.7818,39.7913,39.7343,39.7818,31956.0
2023-10-20 14:35:00,41.83,41.89,41.81,41.82,28447.0,39.7818,39.8389,39.7628,39.7723,28447.0
2023-10-20 14:40:00,41.82,41.82,41.77,41.82,17479.0,39.7723,39.7723,39.7248,39.7723,17479.0
2023-10-20 14:45:00,41.82,41.85,41.78,41.79,12846.0,39.7723,39.8008,39.7343,39.7438,12846.0
2023-10-20 14:50:00,41.79,41.8,41.74,41.77,19316.0,39.7438,39.7533,39.6962,39.7248,19316.0
2023-10-20 14:55:00,41.77,41.86,41.77,41.77,23384.0,39.7248,39.8103,39.7248,39.7248,23384.0
2023-10-20 15:00:00,41.78,41.81,41.77,41.77,22196.0,39.7343,39.7628,39.7248,39.7248,22196.0
2023-10-20 15:05:00,41.77,41.83,41.76,41.76,16858.0,39.7248,39.7818,39.7152,39.7152,16858.0
2023-10-20 15:10:00,41.76,41.83,41.76,41.83,45752.0,39.7152,39.7818,39.7152,39.7818,45752.0
2023-10-20 15:15:00,41.82,41.89,41.77,41.88,44129.0,39.7723,39.8389,39.7248,39.8294,44129.0
2023-10-20 15:20:00,41.89,41.89,41.79,41.8,30869.0,39.8389,39.8389,39.7438,39.7533,30869.0
2023-10-20 15:25:00,41.8,41.81,41.75,41.81,47514.0,39.7533,39.7628,39.7057,39.7628,47514.0
2023-10-20 15:30:00,41.82,41.82,41.71,41.73,49309.0,39.7723,39.7723,39.6677,39.6867,49309.0
2023-10-20 15:35:00,41.73,41.79,41.71,41.78,53672.0,39.6867,39.7438,39.6677,39.7343,53672.0
2023-10-20 15:40:00,41.78,41.78,41.68,41.68,69253.0,39.7343,39.7343,39.6392,39.6392,69253.0
2023-10-20 15:45:00,41.68,41.74,41.63,41.72,48557.0,39.6392,39.6962,39.5916,39.6772,48557.0
2023-10-20 15:50:00,41.72,41.72,41.64,41.66,100574.0,39.6772,39.6772,39.6011,39.6201,100574.0
2023-10-20 15:55:00,41.66,41.72,41.65,41.66,268622.0,39.6201,39.6772,39.6106,39.6201,268622.0
2023-10-23 09:30:00,41.55,41.66,41.4,41.66,30581.0,39.5155,39.6201,39.3729,39.6201,30581.0
2023-10-23 09:35:00,41.66,41.76,41.51,41.74,26988.0,39.6201,39.7152,39.4775,39.6962,26988.0
2023-10-23 09:40:00,41.7,41.71,41.6,41.65,29264.0,39.6582,39.6677,39.5631,39.6106,29264.0
2023-10-23 09:45:00,41.64,41.8,41.6,41.77,33381.0,39.6011,39.7533,39.5631,39.7248,33381.0
2023-10-23 09:50:00,41.77,41.79,41.54,41.71,40115.0,39.7248,39.7438,39.506,39.6677,40115.0
2023-10-23 09:55:00,41.71,41.77,41.65,41.74,30377.0,39.6677,39.7248,39.6106,39.6962,30377.0
2023-10-23 10:00:00,41.73,41.77,41.66,41.67,19127.0,39.6867,39.7248,39.6201,39.6297,19127.0
2023-10-23 10:05:00,41.69,41.8,41.65,41.78,14551.0,39.6487,39.7533,39.6106,39.7343,14551.0
2023-10-23 10:10:00,41.8,41.85,41.74,41.8,22227.0,39.7533,39.8008,39.6962,39.7533,22227.0
2023-10-23 10:15:00,41.79,41.8,41.71,41.76,13660.0,39.7438,39.7533,39.6677,39.7152,13660.0
2023-10-23 10:20:00,41.75,41.79,41.68,41.75,18139.0,39.7057,39.7438,39.6392,39.7057,18139.0
2023-10-23 10:25:00,41.76,41.78,41.62,41.62,15915.0,39.7152,39.7343,39.5821,39.5821,15915.0
2023-10-23 10:30:00,41.61,41.66,41.55,41.56,17986.0,39.5726,39.6201,39.5155,39.525,17986.0
2023-10-23 10:35:00,41.56,41.63,41.51,41.62,17412.0,39.525,39.5916,39.4775,39.5821,17412.0
2023-10-23 10:40:00,41.61,41.74,41.61,41.71,19477.0,39.5726,39.6962,39.5726,39.6677,19477.0
2023-10-23 10:45:00,41.71,41.74,41.68,41.69,14788.0,39.6677,39.6962,39.6392,39.6487,14788.0
2023-10-23 10:50:00,41.69,41.75,41.66,41.66,17447.0,39.6487,39.7057,39.6201,39.6201,17447.0
2023-10-23 10:55:00,41.66,41.67,41.61,41.62,17982.0,39.6201,39.6297,39.5726,39.5821,17982.0
2023-10-23 11:00:00,41.63,41.68,41.59,41.67,17138.0,39.5916,39.6392,39.5536,39.6297,17138.0
2023-10-23 11:05:00,41.68,41.75,41.68,41.73,35776.0,39.6392,39.7057,39.6392,39.6867,35776.0
2023-10-23 11:10:00,41.73,41.76,41.69,41.73,16602.0,39.6867,39.7152,39.6487,39.6867,16602.0
2023-10-23 11:15:00,41.73,41.76,41.71,41.72,14049.0,39.6867,39.7152,39.6677,39.6772,14049.0
2023-10-23 11:20:00,41.73,41.82,41.7,41.8,18005.0,39.6867,39.7723,39.6582,39.7533,18005.0
2023-10-23 11:25:00,41.81,41.82,41.69,41.7,19410.0,39.7628,39.7723,39.6487,39.6582,19410.0
2023-10-23 11:30:00,41.69,41.76,41.65,41.73,21772.0,39.6487,39.7152,39.6106,39.6867,21772.0
2023-10-23 11:35:00,41.72,41.77,41.7,41.76,15337.0,39.6772,39.7248,39.6582,39.7152,15337.0
2023-10-23 11:40:00,41.77,41.8,41.71,41.77,29838.0,39.7248,39.7533,39.6677,39.7248,29838.0
2023-10-23 11:45:00,41.77,41.82,41.75,41.82,16490.0,39.7248,39.7723,39.7057,39.7723,16490.0
2023-10-23 11:50:00,41.82,41.87,41.81,41.83,17425.0,39.7723,39.8199,39.7628,39.7818,17425.0
2023-10-23 11:55:00,41.84,41.89,41.83,41.88,16390.0,39.7913,39.8389,39.7818,39.8294,16390.0
2023-10-23 12:00:00,41.87,41.89,41.82,41.86,16797.0,39.8199,39.8389,39.7723,39.8103,16797.0
2023-10-23 12:05:00,41.87,41.9,41.84,41.87,15461.0,39.8199,39.8484,39.7913,39.8199,15461.0
2023-10-23 12:10:00,41.86,41.87,41.79,41.8,18056.0,39.8103,39.8199,39.7438,39.7533,18056.0
2023-10-23 12:15:00,41.8,41.8,41.68,41.68,14965.0,39.7533,39.7533,39.6392,39.6392,14965.0
2023-10-23 12:20:00,41.66,41.76,41.64,41.74,16782.0,39.6201,39.7152,39.6011,39.6962,16782.0
2023-10-23 12:25:00,41.73,41.73,41.68,41.7,19059.0,39.6867,39.6867,39.6392,39.6582,19059.0
2023-10-23 12:30:00,41.7,41.74,41.69,41.71,47276.0,39.6582,39.6962,39.6487,39.6677,47276.0
2023-10-23 12:35:00,41.71,41.76,41.7,41.75,29129.0,39.6677,39.7152,39.6582,39.7057,29129.0
2023-10-23 12:40:00,41.75,41.77,41.74,41.75,11285.0,39.7057,39.7248,39.6962,39.7057,11285.0
2023-10-23 12:45:00,41.75,41.81,41.74,41.79,17019.0,39.7057,39.7628,39.6962,39.7438,17019.0
2023-10-23 12:50:00,41.79,41.8,41.76,41.77,10265.0,39.7438,39.7533,39.7152,39.7248,10265.0
2023-10-23 12:55:00,41.77,41.9,41.77,41.9,11860.0,39.7248,39.8484,39.7248,39.8484,11860.0
2023-10-23 13:00:00,41.89,41.89,41.82,41.84,11771.0,39.8389,39.8389,39.7723,39.7913,11771.0
2023-10-23 13:05:00,41.83,41.85,41.81,41.81,20405.0,39.7818,39.8008,39.7628,39.7628,20405.0
2023-10-23 13:10:00,41.81,41.81,41.72,41.74,20925.0,39.7628,39.7628,39.6772,39.6962,20925.0
2023-10-23 13:15:00,41.74,41.74,41.67,41.67,15707.0,39.6962,39.6962,39.6297,39.6297,15707.0
2023-10-23 13:20:00,41.67,41.72,41.63,41.67,23849.0,39.6297,39.6772,39.5916,39.6297,23849.0
2023-10-23 13:25:00,41.66,41.7,41.63,41.7,9260.0,39.6201,39.6582,39.5916,39.6582,9260.0
2023-10-23 13:30:00,41.69,41.75,41.66,41.73,21208.0,39.6487,39.7057,39.6201,39.6867,21208.0
2023-10-23 13:35:00,41.74,41.78,41.73,41.75,13110.0,39.6962,39.7343,39.6867,39.7057,13110.0
2023-10-23 13:40:00,41.75,41.8,41.73,41.78,14007.0,39.7057,39.7533,39.6867,39.7343,14007.0
2023-10-23 13:45:00,41.79,41.83,41.77,41.8,18813.0,39.7438,39.7818,39.7248,39.7533,18813.0
2023-10-23 13:50:00,41.81,41.82,41.74,41.76,12406.0,39.7628,39.7723,39.6962,39.7152,12406.0
2023-10-23 13:55:00,41.76,41.77,41.71,41.73,21960.0,39.7152,39.7248,39.6677,39.6867,21960.0
2023-10-23 14:00:00,41.73,41.73,41.68,41.71,9973.0,39.6867,39.6867,39.6392,39.6677,9973.0
2023-10-23 14:05:00,41.7,41.74,41.7,41.73,8200.0,39.6582,39.6962,39.6582,39.6867,8200.0
2023-10-23 14:10:00,41.72,41.72,41.65,41.68,11002.0,39.6772,39.6772,39.6106,39.6392,11002.0
2023-10-23 14:15:00,41.68,41.68,41.65,41.67,11641.0,39.6392,39.6392,39.6106,39.6297,11641.0
2023-10-23 14:20:00,41.66,41.73,41.65,41.69,23754.0,39.6201,39.6867,39.6106,39.6487,23754.0
2023-10-23 14:25:00,41.69,41.72,41.67,41.7,11758.0,39.6487,39.6772,39.6297,39.6582,11758.0
2023-10-23 14:30:00,41.7,41.72,41.68,41.69,13385.0,39.6582,39.6772,39.6392,39.6487,13385.0
2023-10-23 14:35:00,41.69,41.74,41.68,41.74,19527.0,39.6487,39.6962,39.6392,39.6962,19527.0
2023-10-23 14:40:00,41.74,41.82,41.7,41.71,25924.0,39.6962,39.7723,39.6582,39.6677,25924.0
2023-10-23 14:45:00,41.71,41.75,41.68,41.71,12275.0,39.6677,39.7057,39.6392,39.6677,12275.0
2023-10-23 14:50:00,41.7,41.7,41.63,41.67,23636.0,39.6582,39.6582,39.5916,39.6297,23636.0
2023-10-23 14:55:00,41.68,41.69,41.65,41.68,17839.0,39.6392,39.6487,39.6106,39.6392,17839.0
2023-10-23 15:00:00,41.7,41.7,41.59,41.66,16693.0,39.6582,39.6582,39.5536,39.6201,16693.0
2023-10-23 15:05:00,41.65,41.67,41.56,41.56,15307.0,39.6106,39.6297,39.525,39.525,15307.0
2023-10-23 15:10:00,41.56,41.68,41.56,41.67,96395.0,39.525,39.6392,39.525,39.6297,96395.0
2023-10-23 15:15:00,41.67,41.68,41.59,41.61,32101.0,39.6297,39.6392,39.5536,39.5726,32101.0
2023-10-23 15:20:00,41.6,41.6,41.41,41.45,32026.0,39.5631,39.5631,39.3824,39.4204,32026.0
2023-10-23 15:25:00,41.45,41.47,41.39,41.41,14878.0,39.4204,39.4394,39.3634,39.3824,14878.0
2023-10-23 15:30:00,41.4,41.44,41.36,41.44,41361.0,39.3729,39.4109,39.3348,39.4109,41361.0
2023-10-23 15:35:00,41.43,41.45,41.39,41.43,49250.0,39.4014,39.4204,39.3634,39.4014,49250.0
2023-10-23 15:40:00,41.43,41.5,41.42,41.48,73763.0,39.4014,39.468,39.3919,39.449,73763.0
2023-10-23 15:45:00,41.48,41.56,41.45,41.54,98322.0,39.449,39.525,39.4204,39.506,98322.0
2023-10-23 15:50:00,41.54,41.56,41.45,41.46,75543.0,39.506,39.525,39.4204,39.4299,75543.0
2023-10-23 15:55:00,41.47,41.53,41.44,41.49,310283.0,39.4394,39.4965,39.4109,39.4585,310283.0
2023-10-24 09:30:00,41.57,41.98,41.57,41.98,77975.0,39.5345,39.9245,39.5345,39.9245,77975.0
2023-10-24 09:35:00,41.98,42.38,41.94,42.1,404248.0,39.9245,40.3049,39.8864,40.0386,404248.0
2023-10-24 09:40:00,42.11,42.14,41.87,41.93,117382.0,40.0481,40.0766,39.8199,39.8769,117382.0
2023-10-24 09:45:00,41.92,42.27,41.84,42.26,69556.0,39.8674,40.2003,39.7913,40.1908,69556.0
2023-10-24 09:50:00,42.27,42.29,41.91,42.0,63478.0,40.2003,40.2193,39.8579,39.9435,63478.0
2023-10-24 09:55:00,41.99,42.16,41.95,42.16,22098.0,39.934,40.0957,39.8959,40.0957,22098.0
2023-10-24 10:00:00,42.15,42.16,41.92,41.98,48306.0,40.0861,40.0957,39.8674,39.9245,48306.0
2023-10-24 10:05:00,42.01,42.09,41.96,42.07,24598.0,39.953,40.0291,39.9055,40.0101,24598.0
2023-10-24 10:10:00,42.08,42.1,41.93,42.09,26052.0,40.0196,40.0386,39.8769,40.0291,26052.0
2023-10-24 10:15:00,42.09,42.15,42.0,42.13,23500.0,40.0291,40.0861,39.9435,40.0671,23500.0
2023-10-24 10:20:00,42.12,42.17,42.04,42.16,28006.0,40.0576,40.1052,39.9815,40.0957,28006.0
2023-10-24 10:25:00,42.15,42.15,42.07,42.11,26928.0,40.0861,40.0861,40.0101,40.0481,26928.0
2023-10-24 10:30:00,42.09,42.1,41.98,42.02,24419.0,40.0291,40.0386,39.9245,39.9625,24419.0
2023-10-24 10:35:00,42.02,42.06,41.97,42.02,14548.0,39.9625,40.0006,39.915,39.9625,14548.0
2023-10-24 10:40:00,42.02,42.02,41.93,41.94,21735.0,39.9625,39.9625,39.8769,39.8864,21735.0
2023-10-24 10:45:00,41.93,41.97,41.91,41.94,16899.0,39.8769,39.915,39.8579,39.8864,16899.0
2023-10-24 10:50:00,41.95,41.97,41.9,41.94,16395.0,39.8959,39.915,39.8484,39.8864,16395.0
2023-10-24 10:55:00,41.95,41.97,41.83,41.84,16820.0,39.8959,39.915,39.7818,39.7913,16820.0
2023-10-24 11:00:00,41.83,41.83,41.67,41.77,22690.0,39.7818,39.7818,39.6297,39.7248,22690.0
2023-10-24 11:05:00,41.77,41.81,41.74,41.75,12352.0,39.7248,39.7628,39.6962,39.7057,12352.0
2023-10-24 11:10:00,41.75,41.76,41.66,41.68,15291.0,39.7057,39.7152,39.6201,39.6392,15291.0
2023-10-24 11:15:00,41.67,41.69,41.64,41.65,20194.0,39.6297,39.6487,39.6011,39.6106,20194.0
2023-10-24 11:20:00,41.64,41.66,41.52,41.53,21231.0,39.6011,39.6201,39.487,39.4965,21231.0
2023-10-24 11:25:00,41.52,41.62,41.52,41.61,19652.0,39.487,39.5821,39.487,39.5726,19652.0
2023-10-24 11:30:00,41.61,41.71,41.61,41.68,20272.0,39.5726,39.6677,39.5726,39.6392,20272.0
2023-10-24 11:35:00,41.68,41.7,41.65,41.68,13411.0,39.6392,39.6582,39.6106,39.6392,13411.0
2023-10-24 11:40:00,41.69,41.7,41.64,41.67,15020.0,39.6487,39.6582,39.6011,39.6297,15020.0
2023-10-24 11:45:00,41.67,41.69,41.63,41.64,9403.0,39.6297,39.6487,39.5916,39.6011,9403.0
2023-10-24 11:50:00,41.62,41.65,41.56,41.61,22504.0,39.5821,39.6106,39.525,39.5726,22504.0
2023-10-24 11:55:00,41.63,41.67,41.61,41.63,14618.0,39.5916,39.6297,39.5726,39.5916,14618.0
2023-10-24 12:00:00,41.64,41.65,41.57,41.64,14906.0,39.6011,39.6106,39.5345,39.6011,14906.0
2023-10-24 12:05:00,41.64,41.65,41.55,41.57,9107.0,39.6011,39.6106,39.5155,39.5345,9107.0
2023-10-24 12:10:00,41.58,41.6,41.57,41.6,9050.0,39.5441,39.5631,39.5345,39.5631,9050.0
2023-10-24 12:15:00,41.59,41.6,41.5,41.52,12267.0,39.5536,39.5631,39.468,39.487,12267.0
2023-10-24 12:20:00,41.52,41.53,41.45,41.46,15363.0,39.487,39.4965,39.4204,39.4299,15363.0
2023-10-24 12:25:00,41.46,41.51,41.42,41.43,8216.0,39.4299,39.4775,39.3919,39.4014,8216.0
2023-10-24 12:30:00,41.43,41.5,41.42,41.49,8973.0,39.4014,39.468,39.3919,39.4585,8973.0
2023-10-24 12:35:00,41.48,41.49,41.45,41.47,7969.0,39.449,39.4585,39.4204,39.4394,7969.0
2023-10-24 12:40:00,41.46,41.5,41.44,41.49,8934.0,39.4299,39.468,39.4109,39.4585,8934.0
2023-10-24 12:45:00,41.48,41.49,41.42,41.44,14395.0,39.449,39.4585,39.3919,39.4109,14395.0
2023-10-24 12:50:00,41.43,41.43,41.39,41.4,10004.0,39.4014,39.4014,39.3634,39.3729,10004.0
2023-10-24 12:55:00,41.4,41.46,41.39,41.46,7892.0,39.3729,39.4299,39.3634,39.4299,7892.0
2023-10-24 13:00:00,41.45,41.54,41.44,41.5,13687.0,39.4204,39.506,39.4109,39.468,13687.0
2023-10-24 13:05:00,41.5,41.52,41.46,41.5,8821.0,39.468,39.487,39.4299,39.468,8821.0
2023-10-24 13:10:00,41.49,41.5,41.43,41.48,12145.0,39.4585,39.468,39.4014,39.449,12145.0
2023-10-24 13:15:00,41.48,41.51,41.46,41.5,14644.0,39.449,39.4775,39.4299,39.468,14644.0
2023-10-24 13:20:00,41.51,41.6,41.5,41.58,58188.0,39.4775,39.5631,39.468,39.5441,58188.0
2023-10-24 13:25:00,41.57,41.61,41.53,41.6,20041.0,39.5345,39.5726,39.4965,39.5631,20041.0
2023-10-24 13:30:00,41.6,41.64,41.55,41.59,13358.0,39.5631,39.6011,39.5155,39.5536,13358.0
2023-10-24 13:35:00,41.58,41.6,41.54,41.58,14309.0,39.5441,39.5631,39.506,39.5441,14309.0
2023-10-24 13:40:00,41.58,41.61,41.57,41.59,11308.0,39.5441,39.5726,39.5345,39.5536,11308.0
2023-10-24 13:45:00,41.59,41.63,41.59,41.62,8631.0,39.5536,39.5916,39.5536,39.5821,8631.0
2023-10-24 13:50:00,41.63,41.64,41.59,41.59,9635.0,39.5916,39.6011,39.5536,39.5536,9635.0
2023-10-24 13:55:00,41.59,41.61,41.55,41.6,17318.0,39.5536,39.5726,39.5155,39.5631,17318.0
2023-10-24 14:00:00,41.61,41.69,41.6,41.68,53040.0,39.5726,39.6487,39.5631,39.6392,53040.0
2023-10-24 14:05:00,41.68,41.72,41.67,41.72,28299.0,39.6392,39.6772,39.6297,39.6772,28299.0
2023-10-24 14:10:00,41.71,41.72,41.66,41.7,10729.0,39.6677,39.6772,39.6201,39.6582,10729.0
2023-10-24 14:15:00,41.7,41.72,41.66,41.66,10500.0,39.6582,39.6772,39.6201,39.6201,10500.0
2023-10-24 14:20:00,41.66,41.71,41.64,41.71,13210.0,39.6201,39.6677,39.6011,39.6677,13210.0
2023-10-24 14:25:00,41.71,41.73,41.69,41.7,14087.0,39.6677,39.6867,39.6487,39.6582,14087.0
2023-10-24 14:30:00,41.71,41.8,41.71,41.74,24817.0,39.6677,39.7533,39.6677,39.6962,24817.0
2023-10-24 14:35:00,41.76,41.78,41.73,41.75,10241.0,39.7152,39.7343,39.6867,39.7057,10241.0
2023-10-24 14:40:00,41.76,41.8,41.74,41.79,9665.0,39.7152,39.7533,39.6962,39.7438,9665.0
2023-10-24 14:45:00,41.79,41.81,41.77,41.8,14490.0,39.7438,39.7628,39.7248,39.7533,14490.0
2023-10-24 14:50:00,41.8,41.83,41.78,41.82,21025.0,39.7533,39.7818,39.7343,39.7723,21025.0
2023-10-24 14:55:00,41.83,41.83,41.77,41.78,16379.0,39.7818,39.7818,39.7248,39.7343,16379.0
2023-10-24 15:00:00,41.78,41.79,41.75,41.77,14877.0,39.7343,39.7438,39.7057,39.7248,14877.0
2023-10-24 15:05:00,41.77,41.79,41.74,41.79,34470.0,39.7248,39.7438,39.6962,39.7438,34470.0
2023-10-24 15:10:00,41.79,41.85,41.78,41.84,35418.0,39.7438,39.8008,39.7343,39.7913,35418.0
2023-10-24 15:15:00,41.84,41.88,41.83,41.86,22439.0,39.7913,39.8294,39.7818,39.8103,22439.0
2023-10-24 15:20:00,41.86,41.89,41.84,41.87,74343.0,39.8103,39.8389,39.7913,39.8199,74343.0
2023-10-24 15:25:00,41.87,41.88,41.84,41.87,34137.0,39.8199,39.8294,39.7913,39.8199,34137.0
2023-10-24 15:30:00,41.87,41.88,41.81,41.83,32606.0,39.8199,39.8294,39.7628,39.7818,32606.0
2023-10-24 15:35:00,41.83,41.87,41.79,41.83,32993.0,39.7818,39.8199,39.7438,39.7818,32993.0
2023-10-24 15:40:00,41.83,41.9,41.83,41.88,65406.0,39.7818,39.8484,39.7818,39.8294,65406.0
2023-10-24 15:45:00,41.87,41.91,41.84,41.89,116922.0,39.8199,39.8579,39.7913,39.8389,116922.0
2023-10-24 15:50:00,41.89,41.92,41.84,41.84,114615.0,39.8389,39.8674,39.7913,39.7913,114615.0
2023-10-24 15:55:00,41.84,41.91,41.76,41.77,357261.0,39.7913,39.8579,39.7152,39.7248,357261.0
2023-10-25 09:30:00,41.59,41.75,41.51,41.71,38083.0,39.5536,39.7057,39.4775,39.6677,38083.0
2023-10-25 09:35:00,41.7,41.75,41.54,41.61,19457.0,39.6582,39.7057,39.506,39.5726,19457.0
2023-10-25 09:40:00,41.58,41.66,41.47,41.66,116445.0,39.5441,39.6201,39.4394,39.6201,116445.0
2023-10-25 09:45:00,41.66,41.66,41.47,41.55,27819.0,39.6201,39.6201,39.4394,39.5155,27819.0
2023-10-25 09:50:00,41.54,41.59,41.49,41.54,18324.0,39.506,39.5536,39.4585,39.506,18324.0
2023-10-25 09:55:00,41.55,41.62,41.45,41.56,14005.0,39.5155,39.5821,39.4204,39.525,14005.0
2023-10-25 10:00:00,41.56,41.56,41.44,41.44,16865.0,39.525,39.525,39.4109,39.4109,16865.0
2023-10-25 10:05:00,41.44,41.47,41.36,41.37,28440.0,39.4109,39.4394,39.3348,39.3443,28440.0
2023-10-25 10:10:00,41.37,41.46,41.37,41.41,25707.0,39.3443,39.4299,39.3443,39.3824,25707.0
2023-10-25 10:15:00,41.41,41.41,41.31,41.36,23624.0,39.3824,39.3824,39.2873,39.3348,23624.0
2023-10-25 10:20:00,41.37,41.43,41.32,41.43,15824.0,39.3443,39.4014,39.2968,39.4014,15824.0
2023-10-25 10:25:00,41.43,41.46,41.38,41.4,26024.0,39.4014,39.4299,39.3539,39.3729,26024.0
2023-10-25 10:30:00,41.4,41.48,41.37,41.39,31825.0,39.3729,39.449,39.3443,39.3634,31825.0
2023-10-25 10:35:00,41.39,41.44,41.27,41.41,35473.0,39.3634,39.4109,39.2492,39.3824,35473.0
2023-10-25 10:40:00,41.41,41.47,41.38,41.46,17560.0,39.3824,39.4394,39.3539,39.4299,17560.0
2023-10-25 10:45:00,41.45,41.53,41.41,41.52,30108.0,39.4204,39.4965,39.3824,39.487,30108.0
2023-10-25 10:50:00,41.52,41.61,41.49,41.61,31972.0,39.487,39.5726,39.4585,39.5726,31972.0
2023-10-25 10:55:00,41.61,41.67,41.59,41.65,35958.0,39.5726,39.6297,39.5536,39.6106,35958.0
2023-10-25 11:00:00,41.64,41.69,41.58,41.63,54744.0,39.6011,39.6487,39.5441,39.5916,54744.0
2023-10-25 11:05:00,41.63,41.76,41.61,41.76,71638.0,39.5916,39.7152,39.5726,39.7152,71638.0
2023-10-25 11:10:00,41.76,41.86,41.69,41.86,75433.0,39.7152,39.8103,39.6487,39.8103,75433.0
2023-10-25 11:15:00,41.86,41.89,41.8,41.89,38616.0,39.8103,39.8389,39.7533,39.8389,38616.0
2023-10-25 11:20:00,41.88,41.93,41.87,41.89,64703.0,39.8294,39.8769,39.8199,39.8389,64703.0
2023-10-25 11:25:00,41.89,42.0,41.84,41.94,49274.0,39.8389,39.9435,39.7913,39.8864,49274.0
2023-10-25 11:30:00,41.93,41.93,41.8,41.84,40398.0,39.8769,39.8769,39.7533,39.7913,40398.0
2023-10-25 11:35:00,41.84,41.91,41.8,41.9,16725.0,39.7913,39.8579,39.7533,39.8484,16725.0
2023-10-25 11:40:00,41.9,41.95,41.86,41.94,31232.0,39.8484,39.8959,39.8103,39.8864,31232.0
2023-10-25 11:45:00,41.94,41.99,41.87,41.91,34217.0,39.8864,39.934,39.8199,39.8579,34217.0
2023-10-25 11:50:00,41.91,41.94,41.89,41.92,24008.0,39.8579,39.8864,39.8389,39.8674,24008.0
2023-10-25 11:55:00,41.91,41.93,41.85,41.87,25582.0,39.8579,39.8769,39.8008,39.8199,25582.0
2023-10-25 12:00:00,41.86,41.86,41.69,41.72,36654.0,39.8103,39.8103,39.6487,39.6772,36654.0
2023-10-25 12:05:00,41.71,41.77,41.71,41.74,26786.0,39.6677,39.7248,39.6677,39.6962,26786.0
2023-10-25 12:10:00,41.74,41.75,41.69,41.72,20017.0,39.6962,39.7057,39.6487,39.6772,20017.0
2023-10-25 12:15:00,41.72,41.77,41.69,41.76,34940.0,39.6772,39.7248,39.6487,39.7152,34940.0
2023-10-25 12:20:00,41.75,41.87,41.75,41.8,67046.0,39.7057,39.8199,39.7057,39.7533,67046.0
2023-10-25 12:25:00,41.79,41.86,41.78,41.82,30761.0,39.7438,39.8103,39.7343,39.7723,30761.0
2023-10-25 12:30:00,41.83,41.92,41.81,41.9,40823.0,39.7818,39.8674,39.7628,39.8484,40823.0
2023-10-25 12:35:00,41.9,41.9,41.81,41.82,37128.0,39.8484,39.8484,39.7628,39.7723,37128.0
2023-10-25 12:40:00,41.81,41.85,41.76,41.84,53160.0,39.7628,39.8008,39.7152,39.7913,53160.0
2023-10-25 12:45:00,41.84,41.87,41.77,41.77,27782.0,39.7913,39.8199,39.7248,39.7248,27782.0
2023-10-25 12:50:00,41.77,41.81,41.74,41.74,160165.0,39.7248,39.7628,39.6962,39.6962,160165.0
2023-10-25 12:55:00,41.75,41.75,41.61,41.66,124137.0,39.7057,39.7057,39.5726,39.6201,124137.0
2023-10-25 13:00:00,41.66,41.68,41.58,41.59,92604.0,39.6201,39.6392,39.5441,39.5536,92604.0
2023-10-25 13:05:00,41.59,41.61,41.53,41.6,102718.0,39.5536,39.5726,39.4965,39.5631,102718.0
2023-10-25 13:10:00,41.6,41.6,41.52,41.54,87072.0,39.5631,39.5631,39.487,39.506,87072.0
2023-10-25 13:15:00,41.55,41.62,41.52,41.61,104345.0,39.5155,39.5821,39.487,39.5726,104345.0
2023-10-25 13:20:00,41.61,41.64,41.53,41.59,115816.0,39.5726,39.6011,39.4965,39.5536,115816.0
2023-10-25 13:25:00,41.59,41.6,41.49,41.49,69829.0,39.5536,39.5631,39.4585,39.4585,69829.0
2023-10-25 13:30:00,41.47,41.6,41.42,41.6,36420.0,39.4394,39.5631,39.3919,39.5631,36420.0
2023-10-25 13:35:00,41.6,41.63,41.57,41.6,34611.0,39.5631,39.5916,39.5345,39.5631,34611.0
2023-10-25 13:40:00,41.6,41.63,41.59,41.62,14888.0,39.5631,39.5916,39.5536,39.5821,14888.0
2023-10-25 13:45:00,41.61,41.62,41.51,41.51,17127.0,39.5726,39.5821,39.4775,39.4775,17127.0
2023-10-25 13:50:00,41.51,41.62,41.51,41.61,72399.0,39.4775,39.5821,39.4775,39.5726,72399.0
2023-10-25 13:55:00,41.61,41.65,41.6,41.64,17726.0,39.5726,39.6106,39.5631,39.6011,17726.0
2023-10-25 14:00:00,41.64,41.65,41.59,41.59,19337.0,39.6011,39.6106,39.5536,39.5536,19337.0
2023-10-25 14:05:00,41.59,41.62,41.57,41.59,25488.0,39.5536,39.5821,39.5345,39.5536,25488.0
2023-10-25 14:10:00,41.59,41.6,41.54,41.59,28506.0,39.5536,39.5631,39.506,39.5536,28506.0
2023-10-25 14:15:00,41.59,41.61,41.58,41.6,39335.0,39.5536,39.5726,39.5441,39.5631,39335.0
2023-10-25 14:20:00,41.61,41.68,41.6,41.65,24767.0,39.5726,39.6392,39.5631,39.6106,24767.0
2023-10-25 14:25:00,41.65,41.68,41.61,41.63,23860.0,39.6106,39.6392,39.5726,39.5916,23860.0
2023-10-25 14:30:00,41.63,41.65,41.6,41.63,29260.0,39.5916,39.6106,39.5631,39.5916,29260.0
2023-10-25 14:35:00,41.64,41.64,41.57,41.6,47815.0,39.6011,39.6011,39.5345,39.5631,47815.0
2023-10-25 14:40:00,41.59,41.6,41.55,41.57,24706.0,39.5536,39.5631,39.5155,39.5345,24706.0
2023-10-25 14:45:00,41.56,41.65,41.56,41.64,19591.0,39.525,39.6106,39.525,39.6011,19591.0
2023-10-25 14:50:00,41.64,41.7,41.63,41.69,24350.0,39.6011,39.6582,39.5916,39.6487,24350.0
2023-10-25 14:55:00,41.7,41.75,41.69,41.71,48487.0,39.6582,39.7057,39.6487,39.6677,48487.0
2023-10-25 15:00:00,41.72,41.72,41.66,41.69,26320.0,39.6772,39.6772,39.6201,39.6487,26320.0
2023-10-25 15:05:00,41.69,41.77,41.68,41.77,29733.0,39.6487,39.7248,39.6392,39.7248,29733.0
2023-10-25 15:10:00,41.77,41.82,41.76,41.78,31804.0,39.7248,39.7723,39.7152,39.7343,31804.0
2023-10-25 15:15:00,41.79,41.82,41.76,41.77,32255.0,39.7438,39.7723,39.7152,39.7248,32255.0
2023-10-25 15:20:00,41.77,41.8,41.74,41.8,30862.0,39.7248,39.7533,39.6962,39.7533,30862.0
2023-10-25 15:25:00,41.79,41.83,41.77,41.82,56330.0,39.7438,39.7818,39.7248,39.7723,56330.0
2023-10-25 15:30:00,41.82,41.86,41.78,41.81,77447.0,39.7723,39.8103,39.7343,39.7628,77447.0
2023-10-25 15:35:00,41.82,41.86,41.8,41.84,57326.0,39.7723,39.8103,39.7533,39.7913,57326.0
2023-10-25 15:40:00,41.84,41.86,41.78,41.8,48885.0,39.7913,39.8103,39.7343,39.7533,48885.0
2023-10-25 15:45:00,41.8,41.87,41.78,41.85,103418.0,39.7533,39.8199,39.7343,39.8008,103418.0
2023-10-25 15:50:00,41.86,41.87,41.82,41.83,128241.0,39.8103,39.8199,39.7723,39.7818,128241.0
2023-10-25 15:55:00,41.83,41.88,41.8,41.86,257520.0,39.7818,39.8294,39.7533,39.8103,257520.0
2023-10-26 09:30:00,41.44,41.79,41.43,41.77,42642.0,39.8039,40.1401,39.7943,40.1209,42642.0
2023-10-26 09:35:00,41.79,41.79,41.55,41.73,35080.0,40.1401,40.1401,39.9096,40.0824,35080.0
2023-10-26 09:40:00,41.72,41.89,41.66,41.83,42318.0,40.0728,40.2361,40.0152,40.1785,42318.0
2023-10-26 09:45:00,41.85,41.87,41.7,41.74,33780.0,40.1977,40.2169,40.0536,40.0921,33780.0
2023-10-26 09:50:00,41.75,41.89,41.68,41.85,55801.0,40.1017,40.2361,40.0344,40.1977,55801.0
2023-10-26 09:55:00,41.86,41.86,41.63,41.64,29251.0,40.2073,40.2073,39.9864,39.996,29251.0
2023-10-26 10:00:00,41.64,41.8,41.56,41.76,51605.0,39.996,40.1497,39.9192,40.1113,51605.0
2023-10-26 10:05:00,41.76,41.83,41.65,41.8,84732.0,40.1113,40.1785,40.0056,40.1497,84732.0
2023-10-26 10:10:00,41.81,41.97,41.78,41.94,43435.0,40.1593,40.313,40.1305,40.2842,43435.0
2023-10-26 10:15:00,41.95,42.05,41.9,42.01,157702.0,40.2938,40.3898,40.2457,40.3514,157702.0
2023-10-26 10:20:00,42.01,42.14,42.0,42.11,85922.0,40.3514,40.4763,40.3418,40.4474,85922.0
2023-10-26 10:25:00,42.12,42.35,42.12,42.31,119637.0,40.4571,40.678,40.4571,40.6396,119637.0
2023-10-26 10:30:00,42.31,42.35,42.23,42.32,78211.0,40.6396,40.678,40.5627,40.6492,78211.0
2023-10-26 10:35:00,42.32,42.39,42.29,42.32,84431.0,40.6492,40.7164,40.6203,40.6492,84431.0
2023-10-26 10:40:00,42.32,42.33,42.22,42.28,33886.0,40.6492,40.6588,40.5531,40.6107,33886.0
2023-10-26 10:45:00,42.27,42.28,42.21,42.26,34608.0,40.6011,40.6107,40.5435,40.5915,34608.0
2023-10-26 10:50:00,42.27,42.3,42.22,42.26,31225.0,40.6011,40.6299,40.5531,40.5915,31225.0
2023-10-26 10:55:00,42.26,42.31,42.21,42.25,28964.0,40.5915,40.6396,40.5435,40.5819,28964.0
2023-10-26 11:00:00,42.25,42.34,42.24,42.29,46259.0,40.5819,40.6684,40.5723,40.6203,46259.0
2023-10-26 11:05:00,42.3,42.3,42.14,42.22,59854.0,40.6299,40.6299,40.4763,40.5531,59854.0
2023-10-26 11:10:00,42.21,42.23,42.06,42.08,31881.0,40.5435,40.5627,40.3994,40.4186,31881.0
2023-10-26 11:15:00,42.09,42.2,42.08,42.19,33720.0,40.4282,40.5339,40.4186,40.5243,33720.0
2023-10-26 11:20:00,42.19,42.2,42.09,42.12,48580.0,40.5243,40.5339,40.4282,40.4571,48580.0
2023-10-26 11:25:00,42.12,42.15,42.05,42.14,46360.0,40.4571,40.4859,40.3898,40.4763,46360.0
2023-10-26 11:30:00,42.13,42.16,42.11,42.13,25396.0,40.4667,40.4955,40.4474,40.4667,25396.0
2023-10-26 11:35:00,42.13,42.22,42.11,42.21,21446.0,40.4667,40.5531,40.4474,40.5435,21446.0
2023-10-26 11:40:00,42.21,42.27,42.17,42.25,41887.0,40.5435,40.6011,40.5051,40.5819,41887.0
2023-10-26 11:45:00,42.25,42.3,42.25,42.27,27642.0,40.5819,40.6299,40.5819,40.6011,27642.0
2023-10-26 11:50:00,42.27,42.29,42.24,42.27,16288.0,40.6011,40.6203,40.5723,40.6011,16288.0
2023-10-26 11:55:00,42.28,42.3,42.24,42.26,34611.0,40.6107,40.6299,40.5723,40.5915,34611.0
2023-10-26 12:00:00,42.25,42.25,42.15,42.16,15341.0,40.5819,40.5819,40.4859,40.4955,15341.0
2023-10-26 12:05:00,42.16,42.18,42.12,42.16,16991.0,40.4955,40.5147,40.4571,40.4955,16991.0
2023-10-26 12:10:00,42.16,42.16,42.1,42.14,18102.0,40.4955,40.4955,40.4378,40.4763,18102.0
2023-10-26 12:15:00,42.14,42.14,42.05,42.08,36880.0,40.4763,40.4763,40.3898,40.4186,36880.0
2023-10-26 12:20:00,42.07,42.11,42.05,42.08,31483.0,40.409,40.4474,40.3898,40.4186,31483.0
2023-10-26 12:25:00,42.08,42.14,42.05,42.14,31581.0,40.4186,40.4763,40.3898,40.4763,31581.0
2023-10-26 12:30:00,42.13,42.16,42.11,42.16,19118.0,40.4667,40.4955,40.4474,40.4955,19118.0
2023-10-26 12:35:00,42.16,42.19,42.09,42.12,25964.0,40.4955,40.5243,40.4282,40.4571,25964.0
2023-10-26 12:40:00,42.12,42.16,42.1,42.13,16120.0,40.4571,40.4955,40.4378,40.4667,16120.0
2023-10-26 12:45:00,42.13,42.13,42.08,42.11,18142.0,40.4667,40.4667,40.4186,40.4474,18142.0
2023-10-26 12:50:00,42.11,42.2,42.09,42.19,95670.0,40.4474,40.5339,40.4282,40.5243,95670.0
2023-10-26 12:55:00,42.18,42.25,42.17,42.21,29263.0,40.5147,40.5819,40.5051,40.5435,29263.0
2023-10-26 13:00:00,42.21,42.28,42.14,42.21,36897.0,40.5435,40.6107,40.4763,40.5435,36897.0
2023-10-26 13:05:00,42.2,42.28,42.19,42.25,27415.0,40.5339,40.6107,40.5243,40.5819,27415.0
2023-10-26 13:10:00,42.26,42.27,42.22,42.24,25435.0,40.5915,40.6011,40.5531,40.5723,25435.0
2023-10-26 13:15:00,42.24,42.26,42.21,42.26,26112.0,40.5723,40.5915,40.5435,40.5915,26112.0
2023-10-26 13:20:00,42.26,42.27,42.19,42.21,29538.0,40.5915,40.6011,40.5243,40.5435,29538.0
2023-10-26 13:25:00,42.21,42.25,42.2,42.22,25640.0,40.5435,40.5819,40.5339,40.5531,25640.0
2023-10-26 13:30:00,42.21,42.21,42.11,42.21,30936.0,40.5435,40.5435,40.4474,40.5435,30936.0
2023-10-26 13:35:00,42.2,42.23,42.16,42.18,28595.0,40.5339,40.5627,40.4955,40.5147,28595.0
2023-10-26 13:40:00,42.18,42.22,42.17,42.19,27170.0,40.5147,40.5531,40.5051,40.5243,27170.0
2023-10-26 13:45:00,42.19,42.25,42.17,42.22,33204.0,40.5243,40.5819,40.5051,40.5531,33204.0
2023-10-26 13:50:00,42.22,42.24,42.19,42.23,20668.0,40.5531,40.5723,40.5243,40.5627,20668.0
2023-10-26 13:55:00,42.23,42.29,42.23,42.28,54306.0,40.5627,40.6203,40.5627,40.6107,54306.0
2023-10-26 14:00:00,42.28,42.35,42.28,42.29,26849.0,40.6107,40.678,40.6107,40.6203,26849.0
2023-10-26 14:05:00,42.29,42.34,42.29,42.3,16901.0,40.6203,40.6684,40.6203,40.6299,16901.0
2023-10-26 14:10:00,42.31,42.39,42.31,42.38,21274.0,40.6396,40.7164,40.6396,40.7068,21274.0
2023-10-26 14:15:00,42.38,42.45,42.38,42.43,21052.0,40.7068,40.774,40.7068,40.7548,21052.0
2023-10-26 14:20:00,42.43,42.43,42.39,42.4,14440.0,40.7548,40.7548,40.7164,40.726,14440.0
2023-10-26 14:25:00,42.4,42.42,42.37,42.41,17135.0,40.726,40.7452,40.6972,40.7356,17135.0
2023-10-26 14:30:00,42.4,42.47,42.36,42.43,36059.0,40.726,40.7932,40.6876,40.7548,36059.0
2023-10-26 14:35:00,42.42,42.49,42.39,42.44,33852.0,40.7452,40.8124,40.7164,40.7644,33852.0
2023-10-26 14:40:00,42.44,42.48,42.4,42.41,24670.0,40.7644,40.8028,40.726,40.7356,24670.0
2023-10-26 14:45:00,42.41,42.47,42.39,42.4,20881.0,40.7356,40.7932,40.7164,40.726,20881.0
2023-10-26 14:50:00,42.4,42.45,42.39,42.44,18273.0,40.726,40.774,40.7164,40.7644,18273.0
2023-10-26 14:55:00,42.43,42.46,42.41,42.44,41455.0,40.7548,40.7836,40.7356,40.7644,41455.0
2023-10-26 15:00:00,42.44,42.53,42.43,42.52,45556.0,40.7644,40.8509,40.7548,40.8413,45556.0
2023-10-26 15:05:00,42.52,42.53,42.41,42.42,23039.0,40.8413,40.8509,40.7356,40.7452,23039.0
2023-10-26 15:10:00,42.42,42.43,42.35,42.36,28871.0,40.7452,40.7548,40.678,40.6876,28871.0
2023-10-26 15:15:00,42.37,42.4,42.34,42.39,32427.0,40.6972,40.726,40.6684,40.7164,32427.0
2023-10-26 15:20:00,42.4,42.41,42.33,42.36,36774.0,40.726,40.7356,40.6588,40.6876,36774.0
2023-10-26 15:25:00,42.36,42.39,42.33,42.37,45232.0,40.6876,40.7164,40.6588,40.6972,45232.0
2023-10-26 15:30:00,42.36,42.38,42.31,42.36,52372.0,40.6876,40.7068,40.6396,40.6876,52372.0
2023-10-26 15:35:00,42.36,42.37,42.27,42.29,45329.0,40.6876,40.6972,40.6011,40.6203,45329.0
2023-10-26 15:40:00,42.29,42.29,42.2,42.25,54929.0,40.6203,40.6203,40.5339,40.5819,54929.0
2023-10-26 15:45:00,42.25,42.28,42.2,42.26,95365.0,40.5819,40.6107,40.5339,40.5915,95365.0
2023-10-26 15:50:00,42.27,42.29,42.15,42.16,93806.0,40.6011,40.6203,40.4859,40.4955,93806.0
2023-10-26 15:55:00,42.15,42.17,42.1,42.13,276837.0,40.4859,40.5051,40.4378,40.4667,276837.0
2023-10-27 09:30:00,41.98,42.01,41.81,42.01,76340.0,40.3226,40.3514,40.1593,40.3514,76340.0
2023-10-27 09:35:00,42.01,42.03,41.85,41.95,28322.0,40.3514,40.3706,40.1977,40.2938,28322.0
2023-10-27 09:40:00,41.96,41.97,41.87,41.92,44890.0,40.3034,40.313,40.2169,40.2649,44890.0
2023-10-27 09:45:00,41.94,42.02,41.92,41.92,33711.0,40.2842,40.361,40.2649,40.2649,33711.0
2023-10-27 09:50:00,41.91,41.93,41.77,41.84,34427.0,40.2553,40.2746,40.1209,40.1881,34427.0
2023-10-27 09:55:00,41.84,41.86,41.72,41.79,30513.0,40.1881,40.2073,40.0728,40.1401,30513.0
2023-10-27 10:00:00,41.75,41.81,41.62,41.78,87031.0,40.1017,40.1593,39.9768,40.1305,87031.0
2023-10-27 10:05:00,41.77,41.79,41.73,41.77,19748.0,40.1209,40.1401,40.0824,40.1209,19748.0
2023-10-27 10:10:00,41.79,41.88,41.76,41.87,21767.0,40.1401,40.2265,40.1113,40.2169,21767.0
2023-10-27 10:15:00,41.87,41.87,41.73,41.76,49916.0,40.2169,40.2169,40.0824,40.1113,49916.0
2023-10-27 10:20:00,41.75,41.86,41.72,41.83,66487.0,40.1017,40.2073,40.0728,40.1785,66487.0
2023-10-27 10:25:00,41.82,41.91,41.81,41.86,37308.0,40.1689,40.2553,40.1593,40.2073,37308.0
2023-10-27 10:30:00,41.87,41.89,41.82,41.83,21414.0,40.2169,40.2361,40.1689,40.1785,21414.0
2023-10-27 10:35:00,41.82,41.85,41.76,41.76,22762.0,40.1689,40.1977,40.1113,40.1113,22762.0
2023-10-27 10:40:00,41.76,41.82,41.71,41.81,54492.0,40.1113,40.1689,40.0632,40.1593,54492.0
2023-10-27 10:45:00,41.81,41.94,41.81,41.91,39377.0,40.1593,40.2842,40.1593,40.2553,39377.0
2023-10-27 10:50:00,41.92,41.99,41.92,41.98,25523.0,40.2649,40.3322,40.2649,40.3226,25523.0
2023-10-27 10:55:00,41.98,41.99,41.92,41.99,16039.0,40.3226,40.3322,40.2649,40.3322,16039.0
2023-10-27 11:00:00,41.99,42.01,41.89,41.91,21674.0,40.3322,40.3514,40.2361,40.2553,21674.0
2023-10-27 11:05:00,41.9,41.99,41.9,41.96,15118.0,40.2457,40.3322,40.2457,40.3034,15118.0
2023-10-27 11:10:00,41.96,42.01,41.95,42.0,16467.0,40.3034,40.3514,40.2938,40.3418,16467.0
2023-10-27 11:15:00,42.0,42.0,41.93,41.95,16824.0,40.3418,40.3418,40.2746,40.2938,16824.0
2023-10-27 11:20:00,41.95,41.97,41.9,41.96,14071.0,40.2938,40.313,40.2457,40.3034,14071.0
2023-10-27 11:25:00,41.96,41.97,41.92,41.93,13610.0,40.3034,40.313,40.2649,40.2746,13610.0
2023-10-27 11:30:00,41.94,41.95,41.87,41.88,20823.0,40.2842,40.2938,40.2169,40.2265,20823.0
2023-10-27 11:35:00,41.87,41.97,41.86,41.94,24507.0,40.2169,40.313,40.2073,40.2842,24507.0
2023-10-27 11:40:00,41.95,42.02,41.95,41.96,21187.0,40.2938,40.361,40.2938,40.3034,21187.0
2023-10-27 11:45:00,41.96,41.97,41.89,41.95,15190.0,40.3034,40.313,40.2361,40.2938,15190.0
2023-10-27 11:50:00,41.94,41.94,41.89,41.9,31114.0,40.2842,40.2842,40.2361,40.2457,31114.0
2023-10-27 11:55:00,41.89,41.93,41.87,41.93,22879.0,40.2361,40.2746,40.2169,40.2746,22879.0
2023-10-27 12:00:00,41.92,41.92,41.84,41.86,36304.0,40.2649,40.2649,40.1881,40.2073,36304.0
2023-10-27 12:05:00,41.84,41.91,41.8,41.91,19602.0,40.1881,40.2553,40.1497,40.2553,19602.0
2023-10-27 12:10:00,41.9,41.92,41.85,41.85,22698.0,40.2457,40.2649,40.1977,40.1977,22698.0
2023-10-27 12:15:00,41.86,41.92,41.86,41.92,43388.0,40.2073,40.2649,40.2073,40.2649,43388.0
2023-10-27 12:20:00,41.91,41.92,41.81,41.81,9559.0,40.2553,40.2649,40.1593,40.1593,9559.0
2023-10-27 12:25:00,41.8,41.83,41.76,41.82,18980.0,40.1497,40.1785,40.1113,40.1689,18980.0
2023-10-27 12:30:00,41.8,41.84,41.77,41.83,22162.0,40.1497,40.1881,40.1209,40.1785,22162.0
2023-10-27 12:35:00,41.84,41.87,41.82,41.87,20164.0,40.1881,40.2169,40.1689,40.2169,20164.0
2023-10-27 12:40:00,41.87,41.9,41.84,41.87,26517.0,40.2169,40.2457,40.1881,40.2169,26517.0
2023-10-27 12:45:00,41.86,41.89,41.83,41.86,24516.0,40.2073,40.2361,40.1785,40.2073,24516.0
2023-10-27 12:50:00,41.86,41.87,41.77,41.8,17606.0,40.2073,40.2169,40.1209,40.1497,17606.0
2023-10-27 12:55:00,41.8,41.81,41.75,41.79,71224.0,40.1497,40.1593,40.1017,40.1401,71224.0
2023-10-27 13:00:00,41.78,41.85,41.78,41.82,23981.0,40.1305,40.1977,40.1305,40.1689,23981.0
2023-10-27 13:05:00,41.81,41.82,41.72,41.8,168876.0,40.1593,40.1689,40.0728,40.1497,168876.0
2023-10-27 13:10:00,41.8,41.82,41.71,41.76,167187.0,40.1497,40.1689,40.0632,40.1113,167187.0
2023-10-27 13:15:00,41.75,41.79,41.73,41.76,140533.0,40.1017,40.1401,40.0824,40.1113,140533.0
2023-10-27 13:20:00,41.76,41.76,41.7,41.76,68900.0,40.1113,40.1113,40.0536,40.1113,68900.0
2023-10-27 13:25:00,41.74,41.79,41.69,41.71,35604.0,40.0921,40.1401,40.044,40.0632,35604.0
2023-10-27 13:30:00,41.71,41.77,41.68,41.75,55453.0,40.0632,40.1209,40.0344,40.1017,55453.0
2023-10-27 13:35:00,41.74,41.77,41.67,41.69,42768.0,40.0921,40.1209,40.0248,40.044,42768.0
2023-10-27 13:40:00,41.69,41.76,41.66,41.74,66857.0,40.044,40.1113,40.0152,40.0921,66857.0
2023-10-27 13:45:00,41.73,41.74,41.68,41.7,77978.0,40.0824,40.0921,40.0344,40.0536,77978.0
2023-10-27 13:50:00,41.7,41.73,41.64,41.7,45511.0,40.0536,40.0824,39.996,40.0536,45511.0
2023-10-27 13:55:00,41.71,41.75,41.7,41.73,71909.0,40.0632,40.1017,40.0536,40.0824,71909.0
2023-10-27 14:00:00,41.73,41.74,41.67,41.71,49623.0,40.0824,40.0921,40.0248,40.0632,49623.0
2023-10-27 14:05:00,41.72,41.74,41.62,41.68,104439.0,40.0728,40.0921,39.9768,40.0344,104439.0
2023-10-27 14:10:00,41.68,41.73,41.67,41.7,32980.0,40.0344,40.0824,40.0248,40.0536,32980.0
2023-10-27 14:15:00,41.71,41.75,41.67,41.68,48158.0,40.0632,40.1017,40.0248,40.0344,48158.0
2023-10-27 14:20:00,41.67,41.72,41.65,41.7,130814.0,40.0248,40.0728,40.0056,40.0536,130814.0
2023-10-27 14:25:00,41.7,41.71,41.61,41.65,46466.0,40.0536,40.0632,39.9672,40.0056,46466.0
2023-10-27 14:30:00,41.65,41.76,41.65,41.74,45700.0,40.0056,40.1113,40.0056,40.0921,45700.0
2023-10-27 14:35:00,41.74,41.76,41.69,41.74,53929.0,40.0921,40.1113,40.044,40.0921,53929.0
2023-10-27 14:40:00,41.75,41.78,41.72,41.77,46899.0,40.1017,40.1305,40.0728,40.1209,46899.0
2023-10-27 14:45:00,41.77,41.8,41.7,41.72,22580.0,40.1209,40.1497,40.0536,40.0728,22580.0
2023-10-27 14:50:00,41.72,41.78,41.7,41.73,115019.0,40.0728,40.1305,40.0536,40.0824,115019.0
2023-10-27 14:55:00,41.74,41.74,41.69,41.71,156188.0,40.0921,40.0921,40.044,40.0632,156188.0
2023-10-27 15:00:00,41.71,41.73,41.64,41.69,66899.0,40.0632,40.0824,39.996,40.044,66899.0
2023-10-27 15:05:00,41.69,41.71,41.6,41.62,44997.0,40.044,40.0632,39.9576,39.9768,44997.0
2023-10-27 15:10:00,41.62,41.65,41.57,41.63,62214.0,39.9768,40.0056,39.9288,39.9864,62214.0
2023-10-27 15:15:00,41.63,41.64,41.53,41.55,34766.0,39.9864,39.996,39.8903,39.9096,34766.0
2023-10-27 15:20:00,41.55,41.57,41.5,41.57,39041.0,39.9096,39.9288,39.8615,39.9288,39041.0
2023-10-27 15:25:00,41.57,41.71,41.57,41.71,48149.0,39.9288,40.0632,39.9288,40.0632,48149.0
2023-10-27 15:30:00,41.7,41.72,41.6,41.61,55953.0,40.0536,40.0728,39.9576,39.9672,55953.0
2023-10-27 15:35:00,41.6,41.6,41.54,41.55,55881.0,39.9576,39.9576,39.9,39.9096,55881.0
2023-10-27 15:40:00,41.55,41.6,41.54,41.55,91486.0,39.9096,39.9576,39.9,39.9096,91486.0
2023-10-27 15:45:00,41.55,41.59,41.54,41.58,70722.0,39.9096,39.948,39.9,39.9384,70722.0
2023-10-27 15:50:00,41.57,41.62,41.54,41.61,127976.0,39.9288,39.9768,39.9,39.9672,127976.0
2023-10-27 15:55:00,41.61,41.66,41.55,41.63,329138.0,39.9672,40.0152,39.9096,39.9864,329138.0
2023-10-30 09:30:00,42.1,42.3,42.02,42.05,76679.0,40.4378,40.6299,40.361,40.3898,76679.0
2023-10-30 09:35:00,42.03,42.18,42.02,42.15,26780.0,40.3706,40.5147,40.361,40.4859,26780.0
2023-10-30 09:40:00,42.16,42.16,42.0,42.02,57146.0,40.4955,40.4955,40.3418,40.361,57146.0
2023-10-30 09:45:00,42.02,42.06,41.96,42.05,34491.0,40.361,40.3994,40.3034,40.3898,34491.0
2023-10-30 09:50:00,42.06,42.06,41.87,41.98,24400.0,40.3994,40.3994,40.2169,40.3226,24400.0
2023-10-30 09:55:00,42.01,42.07,41.98,42.05,18497.0,40.3514,40.409,40.3226,40.3898,18497.0
2023-10-30 10:00:00,42.05,42.12,42.01,42.05,34469.0,40.3898,40.4571,40.3514,40.3898,34469.0
2023-10-30 10:05:00,42.03,42.03,41.93,41.97,27798.0,40.3706,40.3706,40.2746,40.313,27798.0
2023-10-30 10:10:00,41.96,41.96,41.85,41.88,53807.0,40.3034,40.3034,40.1977,40.2265,53807.0
2023-10-30 10:15:00,41.88,41.91,41.8,41.91,30412.0,40.2265,40.2553,40.1497,40.2553,30412.0
2023-10-30 10:20:00,41.91,41.98,41.9,41.92,49859.0,40.2553,40.3226,40.2457,40.2649,49859.0
2023-10-30 10:25:00,41.91,41.97,41.87,41.95,33981.0,40.2553,40.313,40.2169,40.2938,33981.0
2023-10-30 10:30:00,41.96,42.05,41.93,42.03,24430.0,40.3034,40.3898,40.2746,40.3706,24430.0
2023-10-30 10:35:00,42.03,42.03,41.93,41.94,20875.0,40.3706,40.3706,40.2746,40.2842,20875.0
2023-10-30 10:40:00,41.94,41.94,41.88,41.89,15195.0,40.2842,40.2842,40.2265,40.2361,15195.0
2023-10-30 10:45:00,41.89,41.98,41.88,41.93,39367.0,40.2361,40.3226,40.2265,40.2746,39367.0
2023-10-30 10:50:00,41.94,42.01,41.92,41.98,18951.0,40.2842,40.3514,40.2649,40.3226,18951.0
2023-10-30 10:55:00,41.96,41.97,41.92,41.96,24454.0,40.3034,40.313,40.2649,40.3034,24454.0
2023-10-30 11:00:00,41.96,42.04,41.96,42.03,15507.0,40.3034,40.3802,40.3034,40.3706,15507.0
2023-10-30 11:05:00,42.04,42.08,42.0,42.05,25871.0,40.3802,40.4186,40.3418,40.3898,25871.0
2023-10-30 11:10:00,42.05,42.11,42.03,42.09,19561.0,40.3898,40.4474,40.3706,40.4282,19561.0
2023-10-30 11:15:00,42.09,42.1,42.0,42.0,19262.0,40.4282,40.4378,40.3418,40.3418,19262.0
2023-10-30 11:20:00,42.0,42.0,41.9,41.94,19079.0,40.3418,40.3418,40.2457,40.2842,19079.0
2023-10-30 11:25:00,41.93,41.99,41.91,41.98,18464.0,40.2746,40.3322,40.2553,40.3226,18464.0
2023-10-30 11:30:00,41.99,42.06,41.98,42.04,15767.0,40.3322,40.3994,40.3226,40.3802,15767.0
2023-10-30 11:35:00,42.04,42.05,41.94,41.94,17193.0,40.3802,40.3898,40.2842,40.2842,17193.0
2023-10-30 11:40:00,41.94,42.0,41.91,42.0,14154.0,40.2842,40.3418,40.2553,40.3418,14154.0
2023-10-30 11:45:00,41.99,42.01,41.94,41.97,14454.0,40.3322,40.3514,40.2842,40.313,14454.0
2023-10-30 11:50:00,41.96,42.0,41.95,41.98,9193.0,40.3034,40.3418,40.2938,40.3226,9193.0
2023-10-30 11:55:00,41.98,42.0,41.96,41.98,9748.0,40.3226,40.3418,40.3034,40.3226,9748.0
2023-10-30 12:00:00,41.99,42.03,41.98,42.02,13113.0,40.3322,40.3706,40.3226,40.361,13113.0
2023-10-30 12:05:00,42.01,42.02,41.96,41.97,20025.0,40.3514,40.361,40.3034,40.313,20025.0
2023-10-30 12:10:00,41.98,42.01,41.97,42.0,15041.0,40.3226,40.3514,40.313,40.3418,15041.0
2023-10-30 12:15:00,42.0,42.02,41.96,41.98,11701.0,40.3418,40.361,40.3034,40.3226,11701.0
2023-10-30 12:20:00,41.99,41.99,41.94,41.96,15281.0,40.3322,40.3322,40.2842,40.3034,15281.0
2023-10-30 12:25:00,41.97,41.99,41.95,41.98,14766.0,40.313,40.3322,40.2938,40.3226,14766.0
2023-10-30 12:30:00,41.98,42.05,41.98,42.04,11106.0,40.3226,40.3898,40.3226,40.3802,11106.0
2023-10-30 12:35:00,42.05,42.09,42.0,42.02,27986.0,40.3898,40.4282,40.3418,40.361,27986.0
2023-10-30 12:40:00,42.02,42.03,41.96,41.98,24410.0,40.361,40.3706,40.3034,40.3226,24410.0
2023-10-30 12:45:00,41.99,41.99,41.91,41.92,11600.0,40.3322,40.3322,40.2553,40.2649,11600.0
2023-10-30 12:50:00,41.94,41.96,41.93,41.94,14621.0,40.2842,40.3034,40.2746,40.2842,14621.0
2023-10-30 12:55:00,41.93,41.98,41.91,41.98,16264.0,40.2746,40.3226,40.2553,40.3226,16264.0
2023-10-30 13:00:00,41.99,42.02,41.98,41.99,12172.0,40.3322,40.361,40.3226,40.3322,12172.0
2023-10-30 13:05:00,41.99,42.01,41.95,42.01,10935.0,40.3322,40.3514,40.2938,40.3514,10935.0
2023-10-30 13:10:00,42.0,42.01,41.98,42.0,13987.0,40.3418,40.3514,40.3226,40.3418,13987.0
2023-10-30 13:15:00,42.01,42.04,42.0,42.03,16068.0,40.3514,40.3802,40.3418,40.3706,16068.0
2023-10-30 13:20:00,42.03,42.1,42.01,42.09,24968.0,40.3706,40.4378,40.3514,40.4282,24968.0
2023-10-30 13:25:00,42.09,42.21,42.08,42.2,45885.0,40.4282,40.5435,40.4186,40.5339,45885.0
2023-10-30 13:30:00,42.2,42.23,42.14,42.14,24908.0,40.5339,40.5627,40.4763,40.4763,24908.0
2023-10-30 13:35:00,42.14,42.2,42.12,42.19,22639.0,40.4763,40.5339,40.4571,40.5243,22639.0
2023-10-30 13:40:00,42.2,42.2,42.14,42.16,15866.0,40.5339,40.5339,40.4763,40.4955,15866.0
2023-10-30 13:45:00,42.17,42.19,42.15,42.19,23227.0,40.5051,40.5243,40.4859,40.5243,23227.0
2023-10-30 13:50:00,42.19,42.25,42.18,42.23,15302.0,40.5243,40.5819,40.5147,40.5627,15302.0
2023-10-30 13:55:00,42.23,42.23,42.21,42.23,14055.0,40.5627,40.5627,40.5435,40.5627,14055.0
2023-10-30 14:00:00,42.23,42.26,42.19,42.26,19030.0,40.5627,40.5915,40.5243,40.5915,19030.0
2023-10-30 14:05:00,42.26,42.3,42.25,42.28,42346.0,40.5915,40.6299,40.5819,40.6107,42346.0
2023-10-30 14:10:00,42.28,42.32,42.27,42.28,43253.0,40.6107,40.6492,40.6011,40.6107,43253.0
2023-10-30 14:15:00,42.27,42.28,42.23,42.25,30207.0,40.6011,40.6107,40.5627,40.5819,30207.0
2023-10-30 14:20:00,42.24,42.27,42.23,42.26,26134.0,40.5723,40.6011,40.5627,40.5915,26134.0
2023-10-30 14:25:00,42.25,42.25,42.22,42.23,16985.0,40.5819,40.5819,40.5531,40.5627,16985.0
2023-10-30 14:30:00,42.23,42.29,42.22,42.27,30314.0,40.5627,40.6203,40.5531,40.6011,30314.0
2023-10-30 14:35:00,42.28,42.35,42.27,42.32,47166.0,40.6107,40.678,40.6011,40.6492,47166.0
2023-10-30 14:40:00,42.32,42.32,42.28,42.3,15115.0,40.6492,40.6492,40.6107,40.6299,15115.0
2023-10-30 14:45:00,42.3,42.36,42.3,42.34,26618.0,40.6299,40.6876,40.6299,40.6684,26618.0
2023-10-30 14:50:00,42.34,42.35,42.28,42.28,21468.0,40.6684,40.678,40.6107,40.6107,21468.0
2023-10-30 14:55:00,42.28,42.29,42.26,42.29,26103.0,40.6107,40.6203,40.5915,40.6203,26103.0
2023-10-30 15:00:00,42.29,42.36,42.28,42.31,39581.0,40.6203,40.6876,40.6107,40.6396,39581.0
2023-10-30 15:05:00,42.31,42.41,42.3,42.37,37583.0,40.6396,40.7356,40.6299,40.6972,37583.0
2023-10-30 15:10:00,42.37,42.42,42.35,42.41,25730.0,40.6972,40.7452,40.678,40.7356,25730.0
2023-10-30 15:15:00,42.43,42.49,42.41,42.47,48002.0,40.7548,40.8124,40.7356,40.7932,48002.0
2023-10-30 15:20:00,42.47,42.55,42.45,42.52,52096.0,40.7932,40.8701,40.774,40.8413,52096.0
2023-10-30 15:25:00,42.52,42.53,42.47,42.48,73634.0,40.8413,40.8509,40.7932,40.8028,73634.0
2023-10-30 15:30:00,42.48,42.49,42.42,42.46,55467.0,40.8028,40.8124,40.7452,40.7836,55467.0
2023-10-30 15:35:00,42.46,42.52,42.45,42.49,56147.0,40.7836,40.8413,40.774,40.8124,56147.0
2023-10-30 15:40:00,42.49,42.5,42.41,42.44,51587.0,40.8124,40.822,40.7356,40.7644,51587.0
2023-10-30 15:45:00,42.44,42.45,42.41,42.41,79852.0,40.7644,40.774,40.7356,40.7356,79852.0
2023-10-30 15:50:00,42.42,42.45,42.39,42.41,120842.0,40.7452,40.774,40.7164,40.7356,120842.0
2023-10-30 15:55:00,42.41,42.43,42.34,42.34,304991.0,40.7356,40.7548,40.6684,40.6684,304991.0
2023-10-31 09:30:00,42.32,42.56,42.32,42.53,62332.0,40.6492,40.8797,40.6492,40.8509,62332.0
2023-10-31 09:35:00,42.55,42.65,42.49,42.55,21337.0,40.8701,40.9661,40.8124,40.8701,21337.0
2023-10-31 09:40:00,42.58,42.6,42.48,42.48,18354.0,40.8989,40.9181,40.8028,40.8028,18354.0
2023-10-31 09:45:00,42.46,42.5,42.34,42.38,18623.0,40.7836,40.822,40.6684,40.7068,18623.0
2023-10-31 09:50:00,42.4,42.46,42.33,42.43,22335.0,40.726,40.7836,40.6588,40.7548,22335.0
2023-10-31 09:55:00,42.44,42.47,42.41,42.44,12397.0,40.7644,40.7932,40.7356,40.7644,12397.0
2023-10-31 10:00:00,42.44,42.45,42.28,42.3,28021.0,40.7644,40.774,40.6107,40.6299,28021.0
2023-10-31 10:05:00,42.3,42.3,42.2,42.24,18926.0,40.6299,40.6299,40.5339,40.5723,18926.0
2023-10-31 10:10:00,42.24,42.37,42.24,42.3,32306.0,40.5723,40.6972,40.5723,40.6299,32306.0
2023-10-31 10:15:00,42.31,42.38,42.3,42.31,21779.0,40.6396,40.7068,40.6299,40.6396,21779.0
2023-10-31 10:20:00,42.33,42.35,42.26,42.29,12204.0,40.6588,40.678,40.5915,40.6203,12204.0
2023-10-31 10:25:00,42.3,42.31,42.23,42.27,19823.0,40.6299,40.6396,40.5627,40.6011,19823.0
2023-10-31 10:30:00,42.26,42.32,42.22,42.23,20596.0,40.5915,40.6492,40.5531,40.5627,20596.0
2023-10-31 10:35:00,42.23,42.25,42.18,42.24,26842.0,40.5627,40.5819,40.5147,40.5723,26842.0
2023-10-31 10:40:00,42.23,42.3,42.2,42.3,24411.0,40.5627,40.6299,40.5339,40.6299,24411.0
2023-10-31 10:45:00,42.29,42.3,42.24,42.26,29235.0,40.6203,40.6299,40.5723,40.5915,29235.0
2023-10-31 10:50:00,42.26,42.39,42.26,42.36,32008.0,40.5915,40.7164,40.5915,40.6876,32008.0
2023-10-31 10:55:00,42.36,42.37,42.3,42.32,17691.0,40.6876,40.6972,40.6299,40.6492,17691.0
2023-10-31 11:00:00,42.33,42.38,42.32,42.35,25508.0,40.6588,40.7068,40.6492,40.678,25508.0
2023-10-31 11:05:00,42.35,42.37,42.3,42.32,16437.0,40.678,40.6972,40.6299,40.6492,16437.0
2023-10-31 11:10:00,42.33,42.45,42.33,42.45,17751.0,40.6588,40.774,40.6588,40.774,17751.0
2023-10-31 11:15:00,42.45,42.49,42.43,42.48,17152.0,40.774,40.8124,40.7548,40.8028,17152.0
2023-10-31 11:20:00,42.47,42.48,42.4,42.41,13796.0,40.7932,40.8028,40.726,40.7356,13796.0
2023-10-31 11:25:00,42.41,42.49,42.4,42.44,10970.0,40.7356,40.8124,40.726,40.7644,10970.0
2023-10-31 11:30:00,42.44,42.44,42.41,42.42,9892.0,40.7644,40.7644,40.7356,40.7452,9892.0
2023-10-31 11:35:00,42.43,42.44,42.38,42.41,14536.0,40.7548,40.7644,40.7068,40.7356,14536.0
2023-10-31 11:40:00,42.41,42.41,42.36,42.39,13219.0,40.7356,40.7356,40.6876,40.7164,13219.0
2023-10-31 11:45:00,42.39,42.42,42.36,42.37,20455.0,40.7164,40.7452,40.6876,40.6972,20455.0
2023-10-31 11:50:00,42.38,42.39,42.34,42.35,16021.0,40.7068,40.7164,40.6684,40.678,16021.0
2023-10-31 11:55:00,42.34,42.47,42.34,42.46,15548.0,40.6684,40.7932,40.6684,40.7836,15548.0
2023-10-31 12:00:00,42.46,42.5,42.45,42.48,10973.0,40.7836,40.822,40.774,40.8028,10973.0
2023-10-31 12:05:00,42.47,42.49,42.44,42.49,9315.0,40.7932,40.8124,40.7644,40.8124,9315.0
2023-10-31 12:10:00,42.49,42.5,42.37,42.38,17456.0,40.8124,40.822,40.6972,40.7068,17456.0
2023-10-31 12:15:00,42.38,42.39,42.31,42.35,41726.0,40.7068,40.7164,40.6396,40.678,41726.0
2023-10-31 12:20:00,42.35,42.4,42.34,42.37,17842.0,40.678,40.726,40.6684,40.6972,17842.0
2023-10-31 12:25:00,42.37,42.43,42.35,42.42,18381.0,40.6972,40.7548,40.678,40.7452,18381.0
2023-10-31 12:30:00,42.42,42.48,42.42,42.43,23240.0,40.7452,40.8028,40.7452,40.7548,23240.0
2023-10-31 12:35:00,42.44,42.45,42.37,42.42,25523.0,40.7644,40.774,40.6972,40.7452,25523.0
2023-10-31 12:40:00,42.42,42.47,42.41,42.47,17114.0,40.7452,40.7932,40.7356,40.7932,17114.0
2023-10-31 12:45:00,42.47,42.48,42.44,42.47,14643.0,40.7932,40.8028,40.7644,40.7932,14643.0
2023-10-31 12:50:00,42.47,42.5,42.46,42.49,17286.0,40.7932,40.822,40.7836,40.8124,17286.0
2023-10-31 12:55:00,42.49,42.51,42.48,42.5,11805.0,40.8124,40.8317,40.8028,40.822,11805.0
2023-10-31 13:00:00,42.5,42.55,42.49,42.52,16005.0,40.822,40.8701,40.8124,40.8413,16005.0
2023-10-31 13:05:00,42.52,42.54,42.51,42.53,12322.0,40.8413,40.8605,40.8317,40.8509,12322.0
2023-10-31 13:10:00,42.52,42.53,42.45,42.48,13459.0,40.8413,40.8509,40.774,40.8028,13459.0
2023-10-31 13:15:00,42.48,42.5,42.45,42.49,59868.0,40.8028,40.822,40.774,40.8124,59868.0
2023-10-31 13:20:00,42.5,42.57,42.48,42.55,52371.0,40.822,40.8893,40.8028,40.8701,52371.0
2023-10-31 13:25:00,42.57,42.57,42.51,42.55,25398.0,40.8893,40.8893,40.8317,40.8701,25398.0
2023-10-31 13:30:00,42.54,42.59,42.53,42.58,28225.0,40.8605,40.9085,40.8509,40.8989,28225.0
2023-10-31 13:35:00,42.57,42.57,42.53,42.55,25374.0,40.8893,40.8893,40.8509,40.8701,25374.0
2023-10-31 13:40:00,42.55,42.56,42.53,42.53,40296.0,40.8701,40.8797,40.8509,40.8509,40296.0
2023-10-31 13:45:00,42.53,42.53,42.5,42.5,26284.0,40.8509,40.8509,40.822,40.822,26284.0
2023-10-31 13:50:00,42.51,42.53,42.49,42.52,30731.0,40.8317,40.8509,40.8124,40.8413,30731.0
2023-10-31 13:55:00,42.52,42.52,42.49,42.51,34335.0,40.8413,40.8413,40.8124,40.8317,34335.0
2023-10-31 14:00:00,42.51,42.53,42.49,42.52,27420.0,40.8317,40.8509,40.8124,40.8413,27420.0
2023-10-31 14:05:00,42.51,42.54,42.5,42.5,23412.0,40.8317,40.8605,40.822,40.822,23412.0
2023-10-31 14:10:00,42.51,42.53,42.47,42.49,15817.0,40.8317,40.8509,40.7932,40.8124,15817.0
2023-10-31 14:15:00,42.49,42.51,42.43,42.44,12578.0,40.8124,40.8317,40.7548,40.7644,12578.0
2023-10-31 14:20:00,42.44,42.45,42.42,42.43,29758.0,40.7644,40.774,40.7452,40.7548,29758.0
2023-10-31 14:25:00,42.43,42.44,42.42,42.42,13519.0,40.7548,40.7644,40.7452,40.7452,13519.0
2023-10-31 14:30:00,42.42,42.45,42.4,42.43,37388.0,40.7452,40.774,40.726,40.7548,37388.0
2023-10-31 14:35:00,42.43,42.43,42.4,42.41,13362.0,40.7548,40.7548,40.726,40.7356,13362.0
2023-10-31 14:40:00,42.41,42.48,42.4,42.47,24992.0,40.7356,40.8028,40.726,40.7932,24992.0
2023-10-31 14:45:00,42.47,42.49,42.46,42.49,52436.0,40.7932,40.8124,40.7836,40.8124,52436.0
2023-10-31 14:50:00,42.5,42.53,42.49,42.52,16670.0,40.822,40.8509,40.8124,40.8413,16670.0
2023-10-31 14:55:00,42.52,42.55,42.51,42.53,16102.0,40.8413,40.8701,40.8317,40.8509,16102.0
2023-10-31 15:00:00,42.54,42.58,42.52,42.58,16403.0,40.8605,40.8989,40.8413,40.8989,16403.0
2023-10-31 15:05:00,42.57,42.57,42.48,42.54,61823.0,40.8893,40.8893,40.8028,40.8605,61823.0
2023-10-31 15:10:00,42.54,42.56,42.52,42.52,22038.0,40.8605,40.8797,40.8413,40.8413,22038.0
2023-10-31 15:15:00,42.52,42.54,42.51,42.53,17132.0,40.8413,40.8605,40.8317,40.8509,17132.0
2023-10-31 15:20:00,42.53,42.53,42.48,42.51,35097.0,40.8509,40.8509,40.8028,40.8317,35097.0
2023-10-31 15:25:00,42.51,42.52,42.49,42.51,52309.0,40.8317,40.8413,40.8124,40.8317,52309.0
2023-10-31 15:30:00,42.5,42.54,42.47,42.51,77798.0,40.822,40.8605,40.7932,40.8317,77798.0
2023-10-31 15:35:00,42.5,42.53,42.42,42.43,69749.0,40.822,40.8509,40.7452,40.7548,69749.0
2023-10-31 15:40:00,42.42,42.42,42.37,42.4,37094.0,40.7452,40.7452,40.6972,40.726,37094.0
2023-10-31 15:45:00,42.4,42.4,42.33,42.39,65695.0,40.726,40.726,40.6588,40.7164,65695.0
2023-10-31 15:50:00,42.39,42.42,42.35,42.38,101154.0,40.7164,40.7452,40.678,40.7068,101154.0
2023-10-31 15:55:00,42.38,42.52,42.37,42.5,242565.0,40.7068,40.8413,40.6972,40.822,242565.0
2023-11-01 09:30:00,42.5,42.64,42.42,42.42,74615.0,40.822,40.9565,40.7452,40.7452,74615.0
2023-11-01 09:35:00,42.43,42.66,42.42,42.64,26710.0,40.7548,40.9757,40.7452,40.9565,26710.0
2023-11-01 09:40:00,42.64,42.68,42.55,42.59,25182.0,40.9565,40.9949,40.8701,40.9085,25182.0
2023-11-01 09:45:00,42.6,42.79,42.59,42.75,26911.0,40.9181,41.1006,40.9085,41.0622,26911.0
2023-11-01 09:50:00,42.75,42.78,42.69,42.7,17048.0,41.0622,41.091,41.0045,41.0142,17048.0
2023-11-01 09:55:00,42.7,42.74,42.67,42.7,14808.0,41.0142,41.0526,40.9853,41.0142,14808.0
2023-11-01 10:00:00,42.71,42.8,42.68,42.71,16154.0,41.0238,41.1102,40.9949,41.0238,16154.0
2023-11-01 10:05:00,42.71,42.74,42.62,42.74,35718.0,41.0238,41.0526,40.9373,41.0526,35718.0
2023-11-01 10:10:00,42.74,42.76,42.69,42.75,15288.0,41.0526,41.0718,41.0045,41.0622,15288.0
2023-11-01 10:15:00,42.76,42.91,42.73,42.91,98905.0,41.0718,41.2159,41.043,41.2159,98905.0
2023-11-01 10:20:00,42.92,42.96,42.89,42.95,33001.0,41.2255,41.2639,41.1967,41.2543,33001.0
2023-11-01 10:25:00,42.94,42.96,42.9,42.92,42494.0,41.2447,41.2639,41.2063,41.2255,42494.0
2023-11-01 10:30:00,42.92,42.97,42.9,42.95,26392.0,41.2255,41.2735,41.2063,41.2543,26392.0
2023-11-01 10:35:00,42.97,43.03,42.96,42.98,16752.0,41.2735,41.3311,41.2639,41.2831,16752.0
2023-11-01 10:40:00,42.99,43.03,42.98,43.0,24001.0,41.2927,41.3311,41.2831,41.3023,24001.0
2023-11-01 10:45:00,43.0,43.05,43.0,43.0,15856.0,41.3023,41.3503,41.3023,41.3023,15856.0
2023-11-01 10:50:00,43.0,43.02,42.95,42.97,25675.0,41.3023,41.3215,41.2543,41.2735,25675.0
2023-11-01 10:55:00,42.96,43.03,42.96,43.0,25279.0,41.2639,41.3311,41.2639,41.3023,25279.0
2023-11-01 11:00:00,43.0,43.09,42.99,43.08,17474.0,41.3023,41.3888,41.2927,41.3791,17474.0
2023-11-01 11:05:00,43.08,43.13,43.06,43.13,35213.0,41.3791,41.4272,41.3599,41.4272,35213.0
2023-11-01 11:10:00,43.14,43.14,43.02,43.04,40013.0,41.4368,41.4368,41.3215,41.3407,40013.0
2023-11-01 11:15:00,43.04,43.04,42.97,43.01,26636.0,41.3407,41.3407,41.2735,41.3119,26636.0
2023-11-01 11:20:00,43.01,43.01,42.97,43.0,15667.0,41.3119,41.3119,41.2735,41.3023,15667.0
2023-11-01 11:25:00,43.0,43.04,42.98,43.02,35039.0,41.3023,41.3407,41.2831,41.3215,35039.0
2023-11-01 11:30:00,43.02,43.07,43.0,43.05,14503.0,41.3215,41.3695,41.3023,41.3503,14503.0
2023-11-01 11:35:00,43.05,43.11,43.04,43.09,14056.0,41.3503,41.408,41.3407,41.3888,14056.0
2023-11-01 11:40:00,43.09,43.14,43.07,43.13,18948.0,41.3888,41.4368,41.3695,41.4272,18948.0
2023-11-01 11:45:00,43.12,43.14,43.1,43.12,14510.0,41.4176,41.4368,41.3984,41.4176,14510.0
2023-11-01 11:50:00,43.13,43.14,43.09,43.11,66403.0,41.4272,41.4368,41.3888,41.408,66403.0
2023-11-01 11:55:00,43.1,43.11,43.05,43.05,12424.0,41.3984,41.408,41.3503,41.3503,12424.0
2023-11-01 12:00:00,43.05,43.07,43.01,43.02,28040.0,41.3503,41.3695,41.3119,41.3215,28040.0
2023-11-01 12:05:00,43.02,43.05,42.94,42.96,28290.0,41.3215,41.3503,41.2447,41.2639,28290.0
2023-11-01 12:10:00,42.96,42.98,42.93,42.94,42061.0,41.2639,41.2831,41.2351,41.2447,42061.0
2023-11-01 12:15:00,42.94,42.97,42.9,42.97,76168.0,41.2447,41.2735,41.2063,41.2735,76168.0
2023-11-01 12:20:00,42.97,43.0,42.93,42.96,28002.0,41.2735,41.3023,41.2351,41.2639,28002.0
2023-11-01 12:25:00,42.97,42.97,42.89,42.9,22283.0,41.2735,41.2735,41.1967,41.2063,22283.0
2023-11-01 12:30:00,42.9,42.92,42.87,42.87,32994.0,41.2063,41.2255,41.1774,41.1774,32994.0
2023-11-01 12:35:00,42.87,42.9,42.85,42.88,27610.0,41.1774,41.2063,41.1582,41.187,27610.0
2023-11-01 12:40:00,42.88,42.92,42.85,42.9,43934.0,41.187,41.2255,41.1582,41.2063,43934.0
2023-11-01 12:45:00,42.9,42.97,42.88,42.93,43591.0,41.2063,41.2735,41.187,41.2351,43591.0
2023-11-01 12:50:00,42.93,42.93,42.89,42.9,14492.0,41.2351,41.2351,41.1967,41.2063,14492.0
2023-11-01 12:55:00,42.9,42.91,42.85,42.86,17163.0,41.2063,41.2159,41.1582,41.1678,17163.0
2023-11-01 13:00:00,42.86,42.86,42.76,42.76,12561.0,41.1678,41.1678,41.0718,41.0718,12561.0
2023-11-01 13:05:00,42.76,42.85,42.73,42.8,78275.0,41.0718,41.1582,41.043,41.1102,78275.0
2023-11-01 13:10:00,42.81,42.91,42.8,42.9,54622.0,41.1198,41.2159,41.1102,41.2063,54622.0
2023-11-01 13:15:00,42.9,42.92,42.89,42.9,37179.0,41.2063,41.2255,41.1967,41.2063,37179.0
2023-11-01 13:20:00,42.89,42.9,42.74,42.82,91839.0,41.1967,41.2063,41.0526,41.1294,91839.0
2023-11-01 13:25:00,42.83,42.88,42.79,42.87,36623.0,41.139,41.187,41.1006,41.1774,36623.0
2023-11-01 13:30:00,42.86,42.86,42.8,42.84,52264.0,41.1678,41.1678,41.1102,41.1486,52264.0
2023-11-01 13:35:00,42.85,42.87,42.81,42.86,35374.0,41.1582,41.1774,41.1198,41.1678,35374.0
2023-11-01 13:40:00,42.85,42.92,42.84,42.91,22723.0,41.1582,41.2255,41.1486,41.2159,22723.0
2023-11-01 13:45:00,42.91,42.91,42.84,42.88,29004.0,41.2159,41.2159,41.1486,41.187,29004.0
2023-11-01 13:50:00,42.88,42.92,42.87,42.9,24176.0,41.187,41.2255,41.1774,41.2063,24176.0
2023-11-01 13:55:00,42.9,42.93,42.89,42.91,16176.0,41.2063,41.2351,41.1967,41.2159,16176.0
2023-11-01 14:00:00,42.92,43.06,42.91,43.02,37605.0,41.2255,41.3599,41.2159,41.3215,37605.0
2023-11-01 14:05:00,43.01,43.03,42.96,42.98,18604.0,41.3119,41.3311,41.2639,41.2831,18604.0
2023-11-01 14:10:00,42.98,43.02,42.9,42.93,32359.0,41.2831,41.3215,41.2063,41.2351,32359.0
2023-11-01 14:15:00,42.92,42.92,42.88,42.9,26311.0,41.2255,41.2255,41.187,41.2063,26311.0
2023-11-01 14:20:00,42.9,42.99,42.89,42.99,29124.0,41.2063,41.2927,41.1967,41.2927,29124.0
2023-11-01 14:25:00,42.98,43.03,42.98,42.99,25671.0,41.2831,41.3311,41.2831,41.2927,25671.0
2023-11-01 14:30:00,43.0,43.1,42.99,43.1,40690.0,41.3023,41.3984,41.2927,41.3984,40690.0
2023-11-01 14:35:00,43.09,43.13,43.02,43.07,83956.0,41.3888,41.4272,41.3215,41.3695,83956.0
2023-11-01 14:40:00,43.07,43.08,42.93,43.01,71061.0,41.3695,41.3791,41.2351,41.3119,71061.0
2023-11-01 14:45:00,43.01,43.07,42.94,43.0,63936.0,41.3119,41.3695,41.2447,41.3023,63936.0
2023-11-01 14:50:00,43.0,43.08,42.99,43.02,50492.0,41.3023,41.3791,41.2927,41.3215,50492.0
2023-11-01 14:55:00,43.02,43.16,43.02,43.16,43302.0,41.3215,41.456,41.3215,41.456,43302.0
2023-11-01 15:00:00,43.16,43.32,43.16,43.26,85889.0,41.456,41.6097,41.456,41.552,85889.0
2023-11-01 15:05:00,43.27,43.33,43.25,43.29,48722.0,41.5616,41.6193,41.5424,41.5809,48722.0
2023-11-01 15:10:00,43.29,43.36,43.27,43.27,53975.0,41.5809,41.6481,41.5616,41.5616,53975.0
2023-11-01 15:15:00,43.27,43.31,43.26,43.3,43484.0,41.5616,41.6001,41.552,41.5905,43484.0
2023-11-01 15:20:00,43.3,43.37,43.29,43.33,40809.0,41.5905,41.6577,41.5809,41.6193,40809.0
2023-11-01 15:25:00,43.33,43.33,43.18,43.22,52637.0,41.6193,41.6193,41.4752,41.5136,52637.0
2023-11-01 15:30:00,43.22,43.28,43.2,43.22,84767.0,41.5136,41.5713,41.4944,41.5136,84767.0
2023-11-01 15:35:00,43.21,43.24,43.18,43.2,55017.0,41.504,41.5328,41.4752,41.4944,55017.0
2023-11-01 15:40:00,43.2,43.23,43.14,43.21,81297.0,41.4944,41.5232,41.4368,41.504,81297.0
2023-11-01 15:45:00,43.2,43.24,43.19,43.23,129118.0,41.4944,41.5328,41.4848,41.5232,129118.0
2023-11-01 15:50:00,43.22,43.26,43.09,43.22,317882.0,41.5136,41.552,41.3888,41.5136,317882.0
2023-11-01 15:55:00,43.22,43.25,43.08,43.17,354460.0,41.5136,41.5424,41.3791,41.4656,354460.0
2023-11-02 09:30:00,43.6,43.72,43.46,43.68,81009.0,41.8786,41.9939,41.7441,41.9555,81009.0
2023-11-02 09:35:00,43.69,43.89,43.61,43.73,83106.0,41.9651,42.1572,41.8882,42.0035,83106.0
2023-11-02 09:40:00,43.72,43.82,43.54,43.61,83636.0,41.9939,42.0899,41.821,41.8882,83636.0
2023-11-02 09:45:00,43.61,43.73,43.61,43.72,35789.0,41.8882,42.0035,41.8882,41.9939,35789.0
2023-11-02 09:50:00,43.74,43.9,43.72,43.9,31641.0,42.0131,42.1668,41.9939,42.1668,31641.0
2023-11-02 09:55:00,43.92,43.94,43.88,43.89,28777.0,42.186,42.2052,42.1476,42.1572,28777.0
2023-11-02 10:00:00,43.89,43.92,43.82,43.83,34586.0,42.1572,42.186,42.0899,42.0995,34586.0
2023-11-02 10:05:00,43.82,43.83,43.67,43.76,116537.0,42.0899,42.0995,41.9459,42.0323,116537.0
2023-11-02 10:10:00,43.75,43.77,43.69,43.72,31928.0,42.0227,42.0419,41.9651,41.9939,31928.0
2023-11-02 10:15:00,43.72,43.88,43.7,43.88,217167.0,41.9939,42.1476,41.9747,42.1476,217167.0
2023-11-02 10:20:00,43.88,43.92,43.85,43.89,136115.0,42.1476,42.186,42.1187,42.1572,136115.0
2023-11-02 10:25:00,43.89,43.99,43.86,43.99,28883.0,42.1572,42.2532,42.1284,42.2532,28883.0
2023-11-02 10:30:00,43.99,44.06,43.98,44.05,127117.0,42.2532,42.3205,42.2436,42.3109,127117.0
2023-11-02 10:35:00,44.06,44.12,44.03,44.11,158287.0,42.3205,42.3781,42.2916,42.3685,158287.0
2023-11-02 10:40:00,44.11,44.19,44.09,44.18,53696.0,42.3685,42.4453,42.3493,42.4357,53696.0
2023-11-02 10:45:00,44.18,44.21,44.14,44.2,46645.0,42.4357,42.4645,42.3973,42.4549,46645.0
2023-11-02 10:50:00,44.21,44.21,44.14,44.16,49149.0,42.4645,42.4645,42.3973,42.4165,49149.0
2023-11-02 10:55:00,44.16,44.2,44.14,44.18,40922.0,42.4165,42.4549,42.3973,42.4357,40922.0
2023-11-02 11:00:00,44.18,44.19,44.14,44.16,44518.0,42.4357,42.4453,42.3973,42.4165,44518.0
2023-11-02 11:05:00,44.16,44.22,44.14,44.18,58847.0,42.4165,42.4741,42.3973,42.4357,58847.0
2023-11-02 11:10:00,44.19,44.21,44.15,44.15,27111.0,42.4453,42.4645,42.4069,42.4069,27111.0
2023-11-02 11:15:00,44.15,44.21,44.1,44.17,181434.0,42.4069,42.4645,42.3589,42.4261,181434.0
2023-11-02 11:20:00,44.18,44.2,44.15,44.16,82486.0,42.4357,42.4549,42.4069,42.4165,82486.0
2023-11-02 11:25:00,44.17,44.21,44.14,44.15,56993.0,42.4261,42.4645,42.3973,42.4069,56993.0
2023-11-02 11:30:00,44.15,44.24,44.14,44.21,62542.0,42.4069,42.4934,42.3973,42.4645,62542.0
2023-11-02 11:35:00,44.22,44.25,44.2,44.21,19064.0,42.4741,42.503,42.4549,42.4645,19064.0
2023-11-02 11:40:00,44.22,44.26,44.19,44.21,21796.0,42.4741,42.5126,42.4453,42.4645,21796.0
2023-11-02 11:45:00,44.21,44.24,44.2,44.23,21281.0,42.4645,42.4934,42.4549,42.4837,21281.0
2023-11-02 11:50:00,44.23,44.26,44.22,44.25,19844.0,42.4837,42.5126,42.4741,42.503,19844.0
2023-11-02 11:55:00,44.26,44.27,44.17,44.18,17543.0,42.5126,42.5222,42.4261,42.4357,17543.0
2023-11-02 12:00:00,44.18,44.18,44.14,44.16,36653.0,42.4357,42.4357,42.3973,42.4165,36653.0
2023-11-02 12:05:00,44.16,44.19,44.14,44.16,38380.0,42.4165,42.4453,42.3973,42.4165,38380.0
2023-11-02 12:10:00,44.16,44.17,44.11,44.16,19516.0,42.4165,42.4261,42.3685,42.4165,19516.0
2023-11-02 12:15:00,44.17,44.19,44.13,44.18,28480.0,42.4261,42.4453,42.3877,42.4357,28480.0
2023-11-02 12:20:00,44.17,44.2,44.14,44.14,25755.0,42.4261,42.4549,42.3973,42.3973,25755.0
2023-11-02 12:25:00,44.14,44.14,44.09,44.12,17037.0,42.3973,42.3973,42.3493,42.3781,17037.0
2023-11-02 12:30:00,44.12,44.19,44.1,44.16,24389.0,42.3781,42.4453,42.3589,42.4165,24389.0
2023-11-02 12:35:00,44.16,44.17,44.1,44.14,17231.0,42.4165,42.4261,42.3589,42.3973,17231.0
2023-11-02 12:40:00,44.14,44.19,44.13,44.16,17854.0,42.3973,42.4453,42.3877,42.4165,17854.0
2023-11-02 12:45:00,44.17,44.25,44.16,44.25,30742.0,42.4261,42.503,42.4165,42.503,30742.0
2023-11-02 12:50:00,44.25,44.3,44.22,44.24,33708.0,42.503,42.551,42.4741,42.4934,33708.0
2023-11-02 12:55:00,44.25,44.27,44.19,44.23,47250.0,42.503,42.5222,42.4453,42.4837,47250.0
2023-11-02 13:00:00,44.23,44.29,44.22,44.25,31931.0,42.4837,42.5414,42.4741,42.503,31931.0
2023-11-02 13:05:00,44.25,44.32,44.24,44.3,16346.0,42.503,42.5702,42.4934,42.551,16346.0
2023-11-02 13:10:00,44.31,44.34,44.28,44.29,20285.0,42.5606,42.5894,42.5318,42.5414,20285.0
2023-11-02 13:15:00,44.3,44.33,44.27,44.29,19401.0,42.551,42.5798,42.5222,42.5414,19401.0
2023-11-02 13:20:00,44.29,44.29,44.24,44.26,15767.0,42.5414,42.5414,42.4934,42.5126,15767.0
2023-11-02 13:25:00,44.26,44.28,44.24,44.24,17196.0,42.5126,42.5318,42.4934,42.4934,17196.0
2023-11-02 13:30:00,44.25,44.3,44.22,44.25,65817.0,42.503,42.551,42.4741,42.503,65817.0
2023-11-02 13:35:00,44.25,44.27,44.24,44.26,30226.0,42.503,42.5222,42.4934,42.5126,30226.0
2023-11-02 13:40:00,44.26,44.26,44.2,44.23,44830.0,42.5126,42.5126,42.4549,42.4837,44830.0
2023-11-02 13:45:00,44.23,44.23,44.19,44.22,27880.0,42.4837,42.4837,42.4453,42.4741,27880.0
2023-11-02 13:50:00,44.21,44.26,44.2,44.24,48787.0,42.4645,42.5126,42.4549,42.4934,48787.0
2023-11-02 13:55:00,44.25,44.31,44.24,44.26,38855.0,42.503,42.5606,42.4934,42.5126,38855.0
2023-11-02 14:00:00,44.25,44.28,44.24,44.24,25293.0,42.503,42.5318,42.4934,42.4934,25293.0
2023-11-02 14:05:00,44.24,44.25,44.19,44.21,23330.0,42.4934,42.503,42.4453,42.4645,23330.0
2023-11-02 14:10:00,44.21,44.23,44.16,44.23,56788.0,42.4645,42.4837,42.4165,42.4837,56788.0
2023-11-02 14:15:00,44.22,44.28,44.21,44.27,46911.0,42.4741,42.5318,42.4645,42.5222,46911.0
2023-11-02 14:20:00,44.26,44.26,44.18,44.2,45476.0,42.5126,42.5126,42.4357,42.4549,45476.0
2023-11-02 14:25:00,44.2,44.26,44.2,44.21,81539.0,42.4549,42.5126,42.4549,42.4645,81539.0
2023-11-02 14:30:00,44.22,44.23,44.15,44.18,58034.0,42.4741,42.4837,42.4069,42.4357,58034.0
2023-11-02 14:35:00,44.18,44.2,44.17,44.19,43846.0,42.4357,42.4549,42.4261,42.4453,43846.0
2023-11-02 14:40:00,44.19,44.26,44.18,44.25,115192.0,42.4453,42.5126,42.4357,42.503,115192.0
2023-11-02 14:45:00,44.24,44.28,44.21,44.23,55537.0,42.4934,42.5318,42.4645,42.4837,55537.0
2023-11-02 14:50:00,44.23,44.26,44.21,44.22,51727.0,42.4837,42.5126,42.4645,42.4741,51727.0
2023-11-02 14:55:00,44.22,44.22,44.17,44.21,40932.0,42.4741,42.4741,42.4261,42.4645,40932.0
2023-11-02 15:00:00,44.21,44.29,44.21,44.26,50289.0,42.4645,42.5414,42.4645,42.5126,50289.0
2023-11-02 15:05:00,44.26,44.3,44.25,44.27,39110.0,42.5126,42.551,42.503,42.5222,39110.0
2023-11-02 15:10:00,44.27,44.28,44.25,44.26,62031.0,42.5222,42.5318,42.503,42.5126,62031.0
2023-11-02 15:15:00,44.26,44.27,44.23,44.25,58418.0,42.5126,42.5222,42.4837,42.503,58418.0
2023-11-02 15:20:00,44.24,44.27,44.22,44.23,125763.0,42.4934,42.5222,42.4741,42.4837,125763.0
2023-11-02 15:25:00,44.22,44.23,44.18,44.2,133591.0,42.4741,42.4837,42.4357,42.4549,133591.0
2023-11-02 15:30:00,44.21,44.28,44.19,44.24,97319.0,42.4645,42.5318,42.4453,42.4934,97319.0
2023-11-02 15:35:00,44.24,44.31,44.24,44.3,85935.0,42.4934,42.5606,42.4934,42.551,85935.0
2023-11-02 15:40:00,44.3,44.31,44.25,44.28,69351.0,42.551,42.5606,42.503,42.5318,69351.0
2023-11-02 15:45:00,44.28,44.32,44.26,44.31,82084.0,42.5318,42.5702,42.5126,42.5606,82084.0
2023-11-02 15:50:00,44.3,44.32,44.27,44.3,158012.0,42.551,42.5702,42.5222,42.551,158012.0
2023-11-02 15:55:00,44.31,44.35,44.22,44.25,527718.0,42.5606,42.599,42.4741,42.503,527718.0
2023-11-03 09:30:00,44.91,45.07,44.72,45.03,68498.0,43.1369,43.2906,42.9544,43.2522,68498.0
2023-11-03 09:35:00,45.04,45.29,45.01,45.28,30261.0,43.2618,43.5019,43.233,43.4923,30261.0
2023-11-03 09:40:00,45.29,45.4,45.25,45.34,24714.0,43.5019,43.6076,43.4635,43.5499,24714.0
2023-11-03 09:45:00,45.33,45.35,45.13,45.18,25690.0,43.5403,43.5595,43.3482,43.3962,25690.0
2023-11-03 09:50:00,45.19,45.25,45.15,45.25,15016.0,43.4058,43.4635,43.3674,43.4635,15016.0
2023-11-03 09:55:00,45.24,45.25,45.16,45.25,12120.0,43.4539,43.4635,43.377,43.4635,12120.0
2023-11-03 10:00:00,45.24,45.28,45.09,45.13,23036.0,43.4539,43.4923,43.3098,43.3482,23036.0
2023-11-03 10:05:00,45.15,45.16,45.04,45.05,18941.0,43.3674,43.377,43.2618,43.2714,18941.0
2023-11-03 10:10:00,45.05,45.08,44.98,45.0,16287.0,43.2714,43.3002,43.2041,43.2233,16287.0
2023-11-03 10:15:00,45.0,45.16,44.98,45.09,15840.0,43.2233,43.377,43.2041,43.3098,15840.0
2023-11-03 10:20:00,45.1,45.12,45.03,45.03,28163.0,43.3194,43.3386,43.2522,43.2522,28163.0
2023-11-03 10:25:00,45.02,45.03,44.9,44.92,19438.0,43.2426,43.2522,43.1273,43.1465,19438.0
2023-11-03 10:30:00,44.91,44.95,44.85,44.94,32262.0,43.1369,43.1753,43.0793,43.1657,32262.0
2023-11-03 10:35:00,44.93,44.95,44.84,44.94,52451.0,43.1561,43.1753,43.0697,43.1657,52451.0
2023-11-03 10:40:00,44.95,44.96,44.89,44.96,21355.0,43.1753,43.1849,43.1177,43.1849,21355.0
2023-11-03 10:45:00,44.96,45.04,44.95,45.04,35115.0,43.1849,43.2618,43.1753,43.2618,35115.0
2023-11-03 10:50:00,45.05,45.05,44.93,44.95,47887.0,43.2714,43.2714,43.1561,43.1753,47887.0
2023-11-03 10:55:00,44.95,45.03,44.94,44.99,25125.0,43.1753,43.2522,43.1657,43.2137,25125.0
2023-11-03 11:00:00,45.0,45.06,45.0,45.02,24317.0,43.2233,43.281,43.2233,43.2426,24317.0
2023-11-03 11:05:00,45.02,45.07,45.0,45.01,22681.0,43.2426,43.2906,43.2233,43.233,22681.0
2023-11-03 11:10:00,45.01,45.11,44.99,45.11,21103.0,43.233,43.329,43.2137,43.329,21103.0
2023-11-03 11:15:00,45.13,45.14,45.06,45.14,58623.0,43.3482,43.3578,43.281,43.3578,58623.0
2023-11-03 11:20:00,45.14,45.16,45.09,45.13,14405.0,43.3578,43.377,43.3098,43.3482,14405.0
2023-11-03 11:25:00,45.14,45.19,45.09,45.09,21467.0,43.3578,43.4058,43.3098,43.3098,21467.0
2023-11-03 11:30:00,45.1,45.16,45.09,45.13,24553.0,43.3194,43.377,43.3098,43.3482,24553.0
2023-11-03 11:35:00,45.13,45.2,45.1,45.2,18742.0,43.3482,43.4154,43.3194,43.4154,18742.0
2023-11-03 11:40:00,45.2,45.27,45.16,45.26,21916.0,43.4154,43.4827,43.377,43.4731,21916.0
2023-11-03 11:45:00,45.28,45.28,45.18,45.21,11391.0,43.4923,43.4923,43.3962,43.4251,11391.0
2023-11-03 11:50:00,45.21,45.27,45.2,45.27,10022.0,43.4251,43.4827,43.4154,43.4827,10022.0
2023-11-03 11:55:00,45.27,45.28,45.23,45.26,8190.0,43.4827,43.4923,43.4443,43.4731,8190.0
2023-11-03 12:00:00,45.26,45.3,45.24,45.24,15606.0,43.4731,43.5115,43.4539,43.4539,15606.0
2023-11-03 12:05:00,45.26,45.26,45.21,45.25,37954.0,43.4731,43.4731,43.4251,43.4635,37954.0
2023-11-03 12:10:00,45.25,45.29,45.24,45.28,9089.0,43.4635,43.5019,43.4539,43.4923,9089.0
2023-11-03 12:15:00,45.28,45.29,45.21,45.29,25778.0,43.4923,43.5019,43.4251,43.5019,25778.0
2023-11-03 12:20:00,45.28,45.29,45.23,45.27,30005.0,43.4923,43.5019,43.4443,43.4827,30005.0
2023-11-03 12:25:00,45.28,45.3,45.25,45.27,19128.0,43.4923,43.5115,43.4635,43.4827,19128.0
2023-11-03 12:30:00,45.28,45.29,45.26,45.29,11938.0,43.4923,43.5019,43.4731,43.5019,11938.0
2023-11-03 12:35:00,45.29,45.32,45.28,45.29,11651.0,43.5019,43.5307,43.4923,43.5019,11651.0
2023-11-03 12:40:00,45.29,45.29,45.24,45.26,22080.0,43.5019,43.5019,43.4539,43.4731,22080.0
2023-11-03 12:45:00,45.26,45.3,45.25,45.29,11961.0,43.4731,43.5115,43.4635,43.5019,11961.0
2023-11-03 12:50:00,45.29,45.35,45.28,45.3,13867.0,43.5019,43.5595,43.4923,43.5115,13867.0
2023-11-03 12:55:00,45.31,45.38,45.3,45.38,13554.0,43.5211,43.5883,43.5115,43.5883,13554.0
2023-11-03 13:00:00,45.38,45.46,45.36,45.44,15294.0,43.5883,43.6652,43.5691,43.646,15294.0
2023-11-03 13:05:00,45.44,45.47,45.42,45.45,12697.0,43.646,43.6748,43.6268,43.6556,12697.0
2023-11-03 13:10:00,45.45,45.45,45.4,45.41,21395.0,43.6556,43.6556,43.6076,43.6172,21395.0
2023-11-03 13:15:00,45.41,45.45,45.4,45.41,16992.0,43.6172,43.6556,43.6076,43.6172,16992.0
2023-11-03 13:20:00,45.41,45.42,45.37,45.39,13050.0,43.6172,43.6268,43.5787,43.5979,13050.0
2023-11-03 13:25:00,45.39,45.4,45.36,45.4,16040.0,43.5979,43.6076,43.5691,43.6076,16040.0
2023-11-03 13:30:00,45.4,45.46,45.39,45.46,17560.0,43.6076,43.6652,43.5979,43.6652,17560.0
2023-11-03 13:35:00,45.46,45.46,45.42,45.43,24337.0,43.6652,43.6652,43.6268,43.6364,24337.0
2023-11-03 13:40:00,45.43,45.44,45.38,45.38,9853.0,43.6364,43.646,43.5883,43.5883,9853.0
2023-11-03 13:45:00,45.38,45.44,45.37,45.43,13296.0,43.5883,43.646,43.5787,43.6364,13296.0
2023-11-03 13:50:00,45.43,45.46,45.42,45.45,12772.0,43.6364,43.6652,43.6268,43.6556,12772.0
2023-11-03 13:55:00,45.45,45.49,45.45,45.47,26640.0,43.6556,43.694,43.6556,43.6748,26640.0
2023-11-03 14:00:00,45.48,45.5,45.47,45.48,46391.0,43.6844,43.7036,43.6748,43.6844,46391.0
2023-11-03 14:05:00,45.48,45.49,45.41,45.48,22552.0,43.6844,43.694,43.6172,43.6844,22552.0
2023-11-03 14:10:00,45.48,45.49,45.43,45.45,17863.0,43.6844,43.694,43.6364,43.6556,17863.0
2023-11-03 14:15:00,45.45,45.46,45.38,45.4,16165.0,43.6556,43.6652,43.5883,43.6076,16165.0
2023-11-03 14:20:00,45.4,45.42,45.35,45.36,15858.0,43.6076,43.6268,43.5595,43.5691,15858.0
2023-11-03 14:25:00,45.37,45.43,45.35,45.43,15544.0,43.5787,43.6364,43.5595,43.6364,15544.0
2023-11-03 14:30:00,45.44,45.45,45.41,45.41,22035.0,43.646,43.6556,43.6172,43.6172,22035.0
2023-11-03 14:35:00,45.41,45.44,45.41,45.43,19610.0,43.6172,43.646,43.6172,43.6364,19610.0
2023-11-03 14:40:00,45.43,45.47,45.42,45.46,19495.0,43.6364,43.6748,43.6268,43.6652,19495.0
2023-11-03 14:45:00,45.46,45.46,45.42,45.46,42636.0,43.6652,43.6652,43.6268,43.6652,42636.0
2023-11-03 14:50:00,45.46,45.48,45.45,45.48,24021.0,43.6652,43.6844,43.6556,43.6844,24021.0
2023-11-03 14:55:00,45.48,45.51,45.47,45.51,24685.0,43.6844,43.7132,43.6748,43.7132,24685.0
2023-11-03 15:00:00,45.51,45.53,45.49,45.52,24152.0,43.7132,43.7324,43.694,43.7228,24152.0
2023-11-03 15:05:00,45.52,45.53,45.46,45.47,30943.0,43.7228,43.7324,43.6652,43.6748,30943.0
2023-11-03 15:10:00,45.47,45.5,45.43,45.49,41895.0,43.6748,43.7036,43.6364,43.694,41895.0
2023-11-03 15:15:00,45.48,45.51,45.45,45.46,37280.0,43.6844,43.7132,43.6556,43.6652,37280.0
2023-11-03 15:20:00,45.46,45.47,45.44,45.46,47318.0,43.6652,43.6748,43.646,43.6652,47318.0
2023-11-03 15:25:00,45.46,45.49,45.4,45.41,35781.0,43.6652,43.694,43.6076,43.6172,35781.0
2023-11-03 15:30:00,45.41,45.42,45.37,45.41,55729.0,43.6172,43.6268,43.5787,43.6172,55729.0
2023-11-03 15:35:00,45.41,45.46,45.39,45.44,42453.0,43.6172,43.6652,43.5979,43.646,42453.0
2023-11-03 15:40:00,45.44,45.46,45.38,45.41,35941.0,43.646,43.6652,43.5883,43.6172,35941.0
2023-11-03 15:45:00,45.41,45.42,45.36,45.38,49110.0,43.6172,43.6268,43.5691,43.5883,49110.0
2023-11-03 15:50:00,45.38,45.39,45.3,45.31,148579.0,43.5883,43.5979,43.5115,43.5211,148579.0
2023-11-03 15:55:00,45.32,45.33,45.25,45.26,367703.0,43.5307,43.5403,43.4635,43.4731,367703.0
2023-11-06 09:30:00,45.32,45.42,45.13,45.2,42223.0,43.5307,43.6268,43.3482,43.4154,42223.0
2023-11-06 09:35:00,45.22,45.24,45.03,45.1,14283.0,43.4347,43.4539,43.2522,43.3194,14283.0
2023-11-06 09:40:00,45.11,45.15,45.04,45.04,28582.0,43.329,43.3674,43.2618,43.2618,28582.0
2023-11-06 09:45:00,45.05,45.1,44.85,44.9,35779.0,43.2714,43.3194,43.0793,43.1273,35779.0
2023-11-06 09:50:00,44.9,44.97,44.89,44.94,17688.0,43.1273,43.1945,43.1177,43.1657,17688.0
2023-11-06 09:55:00,44.96,44.96,44.81,44.82,15111.0,43.1849,43.1849,43.0408,43.0505,15111.0
2023-11-06 10:00:00,44.82,44.85,44.77,44.8,14495.0,43.0505,43.0793,43.0024,43.0312,14495.0
2023-11-06 10:05:00,44.8,44.81,44.71,44.73,15186.0,43.0312,43.0408,42.9448,42.964,15186.0
2023-11-06 10:10:00,44.72,44.72,44.55,44.6,40341.0,42.9544,42.9544,42.7911,42.8391,40341.0
2023-11-06 10:15:00,44.61,44.66,44.56,44.63,23444.0,42.8487,42.8968,42.8007,42.868,23444.0
2023-11-06 10:20:00,44.64,44.71,44.61,44.71,34132.0,42.8776,42.9448,42.8487,42.9448,34132.0
2023-11-06 10:25:00,44.71,44.79,44.69,44.73,94347.0,42.9448,43.0216,42.9256,42.964,94347.0
2023-11-06 10:30:00,44.74,44.74,44.67,44.68,20576.0,42.9736,42.9736,42.9064,42.916,20576.0
2023-11-06 10:35:00,44.68,44.78,44.67,44.78,17502.0,42.916,43.012,42.9064,43.012,17502.0
2023-11-06 10:40:00,44.79,44.89,44.78,44.83,38602.0,43.0216,43.1177,43.012,43.0601,38602.0
2023-11-06 10:45:00,44.83,44.84,44.77,44.78,46890.0,43.0601,43.0697,43.0024,43.012,46890.0
2023-11-06 10:50:00,44.77,44.78,44.73,44.75,29217.0,43.0024,43.012,42.964,42.9832,29217.0
2023-11-06 10:55:00,44.75,44.81,44.73,44.8,20595.0,42.9832,43.0408,42.964,43.0312,20595.0
2023-11-06 11:00:00,44.8,44.86,44.79,44.81,13359.0,43.0312,43.0889,43.0216,43.0408,13359.0
2023-11-06 11:05:00,44.81,44.85,44.8,44.8,14443.0,43.0408,43.0793,43.0312,43.0312,14443.0
2023-11-06 11:10:00,44.8,44.87,44.8,44.81,15975.0,43.0312,43.0985,43.0312,43.0408,15975.0
2023-11-06 11:15:00,44.82,44.86,44.81,44.85,18612.0,43.0505,43.0889,43.0408,43.0793,18612.0
2023-11-06 11:20:00,44.85,44.91,44.84,44.89,14487.0,43.0793,43.1369,43.0697,43.1177,14487.0
2023-11-06 11:25:00,44.88,44.92,44.86,44.87,26713.0,43.1081,43.1465,43.0889,43.0985,26713.0
2023-11-06 11:30:00,44.87,44.87,44.81,44.82,25277.0,43.0985,43.0985,43.0408,43.0505,25277.0
2023-11-06 11:35:00,44.83,44.86,44.8,44.84,30898.0,43.0601,43.0889,43.0312,43.0697,30898.0
2023-11-06 11:40:00,44.84,44.89,44.84,44.86,17657.0,43.0697,43.1177,43.0697,43.0889,17657.0
2023-11-06 11:45:00,44.86,44.9,44.85,44.86,15378.0,43.0889,43.1273,43.0793,43.0889,15378.0
2023-11-06 11:50:00,44.86,44.86,44.8,44.83,22545.0,43.0889,43.0889,43.0312,43.0601,22545.0
2023-11-06 11:55:00,44.83,44.97,44.83,44.96,51988.0,43.0601,43.1945,43.0601,43.1849,51988.0
2023-11-06 12:00:00,44.97,44.99,44.92,44.97,34278.0,43.1945,43.2137,43.1465,43.1945,34278.0
2023-11-06 12:05:00,44.97,44.98,44.92,44.93,16097.0,43.1945,43.2041,43.1465,43.1561,16097.0
2023-11-06 12:10:00,44.93,44.94,44.89,44.9,13510.0,43.1561,43.1657,43.1177,43.1273,13510.0
2023-11-06 12:15:00,44.9,44.94,44.89,44.91,14525.0,43.1273,43.1657,43.1177,43.1369,14525.0
2023-11-06 12:20:00,44.91,44.94,44.87,44.89,16773.0,43.1369,43.1657,43.0985,43.1177,16773.0
2023-11-06 12:25:00,44.89,44.89,44.8,44.85,10053.0,43.1177,43.1177,43.0312,43.0793,10053.0
2023-11-06 12:30:00,44.85,44.85,44.82,44.84,12292.0,43.0793,43.0793,43.0505,43.0697,12292.0
2023-11-06 12:35:00,44.85,44.85,44.81,44.83,15858.0,43.0793,43.0793,43.0408,43.0601,15858.0
2023-11-06 12:40:00,44.83,44.85,44.75,44.76,14500.0,43.0601,43.0793,42.9832,42.9928,14500.0
2023-11-06 12:45:00,44.76,44.77,44.7,44.71,11158.0,42.9928,43.0024,42.9352,42.9448,11158.0
2023-11-06 12:50:00,44.71,44.72,44.68,44.72,17031.0,42.9448,42.9544,42.916,42.9544,17031.0
2023-11-06 12:55:00,44.71,44.73,44.67,44.7,11016.0,42.9448,42.964,42.9064,42.9352,11016.0
2023-11-06 13:00:00,44.7,44.7,44.63,44.68,12436.0,42.9352,42.9352,42.868,42.916,12436.0
2023-11-06 13:05:00,44.7,44.71,44.65,44.66,7543.0,42.9352,42.9448,42.8872,42.8968,7543.0
2023-11-06 13:10:00,44.66,44.67,44.62,44.62,10696.0,42.8968,42.9064,42.8583,42.8583,10696.0
2023-11-06 13:15:00,44.63,44.64,44.6,44.61,15851.0,42.868,42.8776,42.8391,42.8487,15851.0
2023-11-06 13:20:00,44.61,44.75,44.59,44.75,24916.0,42.8487,42.9832,42.8295,42.9832,24916.0
2023-11-06 13:25:00,44.75,44.76,44.7,44.72,16596.0,42.9832,42.9928,42.9352,42.9544,16596.0
2023-11-06 13:30:00,44.72,44.73,44.71,44.72,15250.0,42.9544,42.964,42.9448,42.9544,15250.0
2023-11-06 13:35:00,44.72,44.75,44.72,44.75,8744.0,42.9544,42.9832,42.9544,42.9832,8744.0
2023-11-06 13:40:00,44.75,44.76,44.72,44.74,39266.0,42.9832,42.9928,42.9544,42.9736,39266.0
2023-11-06 13:45:00,44.74,44.76,44.74,44.75,20078.0,42.9736,42.9928,42.9736,42.9832,20078.0
2023-11-06 13:50:00,44.75,44.76,44.73,44.75,55105.0,42.9832,42.9928,42.964,42.9832,55105.0
2023-11-06 13:55:00,44.75,44.77,44.73,44.76,60565.0,42.9832,43.0024,42.964,42.9928,60565.0
2023-11-06 14:00:00,44.76,44.79,44.76,44.78,14413.0,42.9928,43.0216,42.9928,43.012,14413.0
2023-11-06 14:05:00,44.77,44.77,44.73,44.73,36023.0,43.0024,43.0024,42.964,42.964,36023.0
2023-11-06 14:10:00,44.73,44.75,44.68,44.69,14868.0,42.964,42.9832,42.916,42.9256,14868.0
2023-11-06 14:15:00,44.69,44.7,44.64,44.67,9655.0,42.9256,42.9352,42.8776,42.9064,9655.0
2023-11-06 14:20:00,44.66,44.7,44.65,44.7,12589.0,42.8968,42.9352,42.8872,42.9352,12589.0
2023-11-06 14:25:00,44.7,44.76,44.7,44.75,25501.0,42.9352,42.9928,42.9352,42.9832,25501.0
2023-11-06 14:30:00,44.76,44.8,44.74,44.8,19461.0,42.9928,43.0312,42.9736,43.0312,19461.0
2023-11-06 14:35:00,44.8,44.8,44.76,44.77,32862.0,43.0312,43.0312,42.9928,43.0024,32862.0
2023-11-06 14:40:00,44.78,44.86,44.78,44.86,36438.0,43.012,43.0889,43.012,43.0889,36438.0
2023-11-06 14:45:00,44.86,44.86,44.82,44.83,24969.0,43.0889,43.0889,43.0505,43.0601,24969.0
2023-11-06 14:50:00,44.83,44.86,44.82,44.86,13719.0,43.0601,43.0889,43.0505,43.0889,13719.0
2023-11-06 14:55:00,44.86,44.91,44.85,44.9,27958.0,43.0889,43.1369,43.0793,43.1273,27958.0
2023-11-06 15:00:00,44.91,44.92,44.87,44.91,27429.0,43.1369,43.1465,43.0985,43.1369,27429.0
2023-11-06 15:05:00,44.92,44.93,44.82,44.83,56582.0,43.1465,43.1561,43.0505,43.0601,56582.0
2023-11-06 15:10:00,44.84,44.86,44.8,44.8,15087.0,43.0697,43.0889,43.0312,43.0312,15087.0
2023-11-06 15:15:00,44.79,44.85,44.78,44.85,17086.0,43.0216,43.0793,43.012,43.0793,17086.0
2023-11-06 15:20:00,44.84,44.88,44.84,44.88,39744.0,43.0697,43.1081,43.0697,43.1081,39744.0
2023-11-06 15:25:00,44.88,44.88,44.81,44.86,155686.0,43.1081,43.1081,43.0408,43.0889,155686.0
2023-11-06 15:30:00,44.86,44.89,44.84,44.84,57378.0,43.0889,43.1177,43.0697,43.0697,57378.0
2023-11-06 15:35:00,44.84,44.85,44.79,44.82,43135.0,43.0697,43.0793,43.0216,43.0505,43135.0
2023-11-06 15:40:00,44.82,44.89,44.81,44.89,56538.0,43.0505,43.1177,43.0408,43.1177,56538.0
2023-11-06 15:45:00,44.89,44.9,44.86,44.9,55766.0,43.1177,43.1273,43.0889,43.1273,55766.0
2023-11-06 15:50:00,44.89,44.93,44.83,44.89,108673.0,43.1177,43.1561,43.0601,43.1177,108673.0
2023-11-06 15:55:00,44.89,45.0,44.88,44.99,244622.0,43.1177,43.2233,43.1081,43.2137,244622.0
2023-11-07 09:30:00,44.69,44.8,44.63,44.76,36635.0,42.9256,43.0312,42.868,42.9928,36635.0
2023-11-07 09:35:00,44.76,44.92,44.75,44.83,19002.0,42.9928,43.1465,42.9832,43.0601,19002.0
2023-11-07 09:40:00,44.84,44.9,44.8,44.89,78457.0,43.0697,43.1273,43.0312,43.1177,78457.0
2023-11-07 09:45:00,44.91,44.94,44.87,44.91,19740.0,43.1369,43.1657,43.0985,43.1369,19740.0
2023-11-07 09:50:00,44.91,44.98,44.88,44.96,24024.0,43.1369,43.2041,43.1081,43.1849,24024.0
2023-11-07 09:55:00,44.96,44.96,44.82,44.96,17567.0,43.1849,43.1849,43.0505,43.1849,17567.0
2023-11-07 10:00:00,44.97,45.04,44.93,45.02,27002.0,43.1945,43.2618,43.1561,43.2426,27002.0
2023-11-07 10:05:00,45.01,45.03,44.96,45.01,16880.0,43.233,43.2522,43.1849,43.233,16880.0
2023-11-07 10:10:00,45.0,45.14,44.97,45.14,17667.0,43.2233,43.3578,43.1945,43.3578,17667.0
2023-11-07 10:15:00,45.14,45.14,45.04,45.09,19718.0,43.3578,43.3578,43.2618,43.3098,19718.0
2023-11-07 10:20:00,45.08,45.09,45.01,45.02,16273.0,43.3002,43.3098,43.233,43.2426,16273.0
2023-11-07 10:25:00,45.03,45.12,45.02,45.11,36862.0,43.2522,43.3386,43.2426,43.329,36862.0
2023-11-07 10:30:00,45.11,45.12,45.07,45.12,21298.0,43.329,43.3386,43.2906,43.3386,21298.0
2023-11-07 10:35:00,45.11,45.14,45.1,45.1,38703.0,43.329,43.3578,43.3194,43.3194,38703.0
2023-11-07 10:40:00,45.11,45.13,45.06,45.12,13613.0,43.329,43.3482,43.281,43.3386,13613.0
2023-11-07 10:45:00,45.12,45.16,45.11,45.13,17952.0,43.3386,43.377,43.329,43.3482,17952.0
2023-11-07 10:50:00,45.13,45.18,45.11,45.14,13998.0,43.3482,43.3962,43.329,43.3578,13998.0
2023-11-07 10:55:00,45.14,45.21,45.13,45.2,58786.0,43.3578,43.4251,43.3482,43.4154,58786.0
2023-11-07 11:00:00,45.2,45.2,45.14,45.16,32908.0,43.4154,43.4154,43.3578,43.377,32908.0
2023-11-07 11:05:00,45.16,45.2,45.13,45.13,54536.0,43.377,43.4154,43.3482,43.3482,54536.0
2023-11-07 11:10:00,45.14,45.17,45.0,45.02,49720.0,43.3578,43.3866,43.2233,43.2426,49720.0
2023-11-07 11:15:00,45.02,45.03,44.99,44.99,8638.0,43.2426,43.2522,43.2137,43.2137,8638.0
2023-11-07 11:20:00,45.0,45.04,44.99,45.03,9378.0,43.2233,43.2618,43.2137,43.2522,9378.0
2023-11-07 11:25:00,45.04,45.04,44.96,44.97,9085.0,43.2618,43.2618,43.1849,43.1945,9085.0
2023-11-07 11:30:00,44.97,45.02,44.97,45.01,3851.0,43.1945,43.2426,43.1945,43.233,3851.0
2023-11-07 11:35:00,45.01,45.03,44.98,45.02,14869.0,43.233,43.2522,43.2041,43.2426,14869.0
2023-11-07 11:40:00,45.03,45.05,45.0,45.01,11903.0,43.2522,43.2714,43.2233,43.233,11903.0
2023-11-07 11:45:00,45.01,45.03,44.99,45.0,27146.0,43.233,43.2522,43.2137,43.2233,27146.0
2023-11-07 11:50:00,45.0,45.02,44.99,45.0,8496.0,43.2233,43.2426,43.2137,43.2233,8496.0
2023-11-07 11:55:00,44.99,45.04,44.99,45.02,10026.0,43.2137,43.2618,43.2137,43.2426,10026.0
2023-11-07 12:00:00,45.01,45.05,44.99,45.01,20087.0,43.233,43.2714,43.2137,43.233,20087.0
2023-11-07 12:05:00,45.0,45.04,44.99,45.01,12526.0,43.2233,43.2618,43.2137,43.233,12526.0
2023-11-07 12:10:00,45.01,45.01,44.99,45.0,19291.0,43.233,43.233,43.2137,43.2233,19291.0
2023-11-07 12:15:00,45.0,45.04,44.98,45.0,17155.0,43.2233,43.2618,43.2041,43.2233,17155.0
2023-11-07 12:20:00,44.99,45.03,44.99,45.03,12539.0,43.2137,43.2522,43.2137,43.2522,12539.0
2023-11-07 12:25:00,45.03,45.06,45.01,45.03,8602.0,43.2522,43.281,43.233,43.2522,8602.0
2023-11-07 12:30:00,45.02,45.05,44.96,45.01,66967.0,43.2426,43.2714,43.1849,43.233,66967.0
2023-11-07 12:35:00,45.0,45.01,44.89,44.89,33533.0,43.2233,43.233,43.1177,43.1177,33533.0
2023-11-07 12:40:00,44.87,44.87,44.78,44.78,11847.0,43.0985,43.0985,43.012,43.012,11847.0
2023-11-07 12:45:00,44.78,44.84,44.74,44.75,10010.0,43.012,43.0697,42.9736,42.9832,10010.0
2023-11-07 12:50:00,44.75,44.78,44.72,44.73,13965.0,42.9832,43.012,42.9544,42.964,13965.0
2023-11-07 12:55:00,44.73,44.8,44.72,44.8,7292.0,42.964,43.0312,42.9544,43.0312,7292.0
2023-11-07 13:00:00,44.8,44.83,44.79,44.83,7191.0,43.0312,43.0601,43.0216,43.0601,7191.0
2023-11-07 13:05:00,44.83,44.86,44.78,44.86,10871.0,43.0601,43.0889,43.012,43.0889,10871.0
2023-11-07 13:10:00,44.86,44.86,44.81,44.84,6483.0,43.0889,43.0889,43.0408,43.0697,6483.0
2023-11-07 13:15:00,44.84,44.84,44.78,44.82,8631.0,43.0697,43.0697,43.012,43.0505,8631.0
2023-11-07 13:20:00,44.81,44.83,44.8,44.83,9369.0,43.0408,43.0601,43.0312,43.0601,9369.0
2023-11-07 13:25:00,44.83,44.83,44.78,44.79,7750.0,43.0601,43.0601,43.012,43.0216,7750.0
2023-11-07 13:30:00,44.79,44.82,44.78,44.82,59133.0,43.0216,43.0505,43.012,43.0505,59133.0
2023-11-07 13:35:00,44.82,44.84,44.81,44.82,9966.0,43.0505,43.0697,43.0408,43.0505,9966.0
2023-11-07 13:40:00,44.81,44.83,44.77,44.78,16148.0,43.0408,43.0601,43.0024,43.012,16148.0
2023-11-07 13:45:00,44.78,44.81,44.75,44.75,6854.0,43.012,43.0408,42.9832,42.9832,6854.0
2023-11-07 13:50:00,44.75,44.77,44.7,44.71,20821.0,42.9832,43.0024,42.9352,42.9448,20821.0
2023-11-07 13:55:00,44.71,44.71,44.65,44.68,19791.0,42.9448,42.9448,42.8872,42.916,19791.0
2023-11-07 14:00:00,44.68,44.68,44.64,44.68,13283.0,42.916,42.916,42.8776,42.916,13283.0
2023-11-07 14:05:00,44.68,44.68,44.62,44.66,15249.0,42.916,42.916,42.8583,42.8968,15249.0
2023-11-07 14:10:00,44.66,44.67,44.64,44.66,13668.0,42.8968,42.9064,42.8776,42.8968,13668.0
2023-11-07 14:15:00,44.66,44.68,44.65,44.68,15987.0,42.8968,42.916,42.8872,42.916,15987.0
2023-11-07 14:20:00,44.68,44.7,44.63,44.68,27518.0,42.916,42.9352,42.868,42.916,27518.0
2023-11-07 14:25:00,44.68,44.69,44.66,44.66,16667.0,42.916,42.9256,42.8968,42.8968,16667.0
2023-11-07 14:30:00,44.66,44.68,44.62,44.65,38532.0,42.8968,42.916,42.8583,42.8872,38532.0
2023-11-07 14:35:00,44.64,44.64,44.58,44.59,33213.0,42.8776,42.8776,42.8199,42.8295,33213.0
2023-11-07 14:40:00,44.59,44.6,44.56,44.58,21857.0,42.8295,42.8391,42.8007,42.8199,21857.0
2023-11-07 14:45:00,44.58,44.65,44.57,44.65,11954.0,42.8199,42.8872,42.8103,42.8872,11954.0
2023-11-07 14:50:00,44.65,44.68,44.61,44.62,47957.0,42.8872,42.916,42.8487,42.8583,47957.0
2023-11-07 14:55:00,44.62,44.62,44.59,44.6,17797.0,42.8583,42.8583,42.8295,42.8391,17797.0
2023-11-07 15:00:00,44.6,44.66,44.6,44.65,26019.0,42.8391,42.8968,42.8391,42.8872,26019.0
2023-11-07 15:05:00,44.65,44.65,44.6,44.62,15037.0,42.8872,42.8872,42.8391,42.8583,15037.0
2023-11-07 15:10:00,44.62,44.65,44.59,44.65,27275.0,42.8583,42.8872,42.8295,42.8872,27275.0
2023-11-07 15:15:00,44.64,44.66,44.61,44.66,28245.0,42.8776,42.8968,42.8487,42.8968,28245.0
2023-11-07 15:20:00,44.65,44.73,44.61,44.65,94887.0,42.8872,42.964,42.8487,42.8872,94887.0
2023-11-07 15:25:00,44.64,44.69,44.63,44.69,30469.0,42.8776,42.9256,42.868,42.9256,30469.0
2023-11-07 15:30:00,44.69,44.71,44.67,44.68,27207.0,42.9256,42.9448,42.9064,42.916,27207.0
2023-11-07 15:35:00,44.68,44.72,44.68,44.69,42551.0,42.916,42.9544,42.916,42.9256,42551.0
2023-11-07 15:40:00,44.69,44.69,44.64,44.69,33513.0,42.9256,42.9256,42.8776,42.9256,33513.0
2023-11-07 15:45:00,44.7,44.71,44.68,44.69,49521.0,42.9352,42.9448,42.916,42.9256,49521.0
2023-11-07 15:50:00,44.68,44.69,44.59,44.6,74112.0,42.916,42.9256,42.8295,42.8391,74112.0
2023-11-07 15:55:00,44.6,44.61,44.56,44.57,213324.0,42.8391,42.8487,42.8007,42.8103,213324.0
2023-11-08 09:30:00,44.73,44.73,44.41,44.41,39551.0,42.964,42.964,42.6566,42.6566,39551.0
2023-11-08 09:35:00,44.41,44.44,44.32,44.39,33663.0,42.6566,42.6855,42.5702,42.6374,33663.0
2023-11-08 09:40:00,44.42,44.54,44.39,44.5,64701.0,42.6662,42.7815,42.6374,42.7431,64701.0
2023-11-08 09:45:00,44.5,44.52,44.39,44.47,25823.0,42.7431,42.7623,42.6374,42.7143,25823.0
2023-11-08 09:50:00,44.48,44.59,44.44,44.59,38402.0,42.7239,42.8295,42.6855,42.8295,38402.0
2023-11-08 09:55:00,44.58,44.6,44.51,44.59,49266.0,42.8199,42.8391,42.7527,42.8295,49266.0
2023-11-08 10:00:00,44.6,44.63,44.53,44.58,30705.0,42.8391,42.868,42.7719,42.8199,30705.0
2023-11-08 10:05:00,44.59,44.67,44.54,44.66,59100.0,42.8295,42.9064,42.7815,42.8968,59100.0
2023-11-08 10:10:00,44.67,44.78,44.67,44.76,70693.0,42.9064,43.012,42.9064,42.9928,70693.0
2023-11-08 10:15:00,44.76,44.77,44.68,44.74,58031.0,42.9928,43.0024,42.916,42.9736,58031.0
2023-11-08 10:20:00,44.74,44.75,44.69,44.73,33154.0,42.9736,42.9832,42.9256,42.964,33154.0
2023-11-08 10:25:00,44.74,44.75,44.67,44.73,27126.0,42.9736,42.9832,42.9064,42.964,27126.0
2023-11-08 10:30:00,44.74,44.76,44.69,44.73,25252.0,42.9736,42.9928,42.9256,42.964,25252.0
2023-11-08 10:35:00,44.72,44.72,44.67,44.71,38717.0,42.9544,42.9544,42.9064,42.9448,38717.0
2023-11-08 10:40:00,44.72,44.78,44.71,44.78,42423.0,42.9544,43.012,42.9448,43.012,42423.0
2023-11-08 10:45:00,44.78,44.8,44.74,44.8,49284.0,43.012,43.0312,42.9736,43.0312,49284.0
2023-11-08 10:50:00,44.8,44.83,44.78,44.81,40486.0,43.0312,43.0601,43.012,43.0408,40486.0
2023-11-08 10:55:00,44.8,44.85,44.78,44.83,41100.0,43.0312,43.0793,43.012,43.0601,41100.0
2023-11-08 11:00:00,44.83,44.93,44.83,44.92,40930.0,43.0601,43.1561,43.0601,43.1465,40930.0
2023-11-08 11:05:00,44.93,45.0,44.91,44.98,24835.0,43.1561,43.2233,43.1369,43.2041,24835.0
2023-11-08 11:10:00,44.98,45.02,44.95,44.96,56238.0,43.2041,43.2426,43.1753,43.1849,56238.0
2023-11-08 11:15:00,44.95,44.98,44.92,44.95,33407.0,43.1753,43.2041,43.1465,43.1753,33407.0
2023-11-08 11:20:00,44.95,44.99,44.91,44.95,45620.0,43.1753,43.2137,43.1369,43.1753,45620.0
2023-11-08 11:25:00,44.96,44.99,44.93,44.95,19971.0,43.1849,43.2137,43.1561,43.1753,19971.0
2023-11-08 11:30:00,44.95,45.0,44.92,44.98,56197.0,43.1753,43.2233,43.1465,43.2041,56197.0
2023-11-08 11:35:00,44.98,45.01,44.95,44.95,31974.0,43.2041,43.233,43.1753,43.1753,31974.0
2023-11-08 11:40:00,44.96,45.02,44.94,45.0,49882.0,43.1849,43.2426,43.1657,43.2233,49882.0
2023-11-08 11:45:00,45.0,45.0,44.93,44.97,25180.0,43.2233,43.2233,43.1561,43.1945,25180.0
2023-11-08 11:50:00,44.96,44.96,44.86,44.87,27644.0,43.1849,43.1849,43.0889,43.0985,27644.0
2023-11-08 11:55:00,44.86,44.88,44.81,44.84,17057.0,43.0889,43.1081,43.0408,43.0697,17057.0
2023-11-08 12:00:00,44.84,44.85,44.75,44.76,28220.0,43.0697,43.0793,42.9832,42.9928,28220.0
2023-11-08 12:05:00,44.76,44.8,44.72,44.75,57680.0,42.9928,43.0312,42.9544,42.9832,57680.0
2023-11-08 12:10:00,44.75,44.82,44.75,44.78,30624.0,42.9832,43.0505,42.9832,43.012,30624.0
2023-11-08 12:15:00,44.77,44.78,44.73,44.75,37857.0,43.0024,43.012,42.964,42.9832,37857.0
2023-11-08 12:20:00,44.75,44.79,44.74,44.78,28661.0,42.9832,43.0216,42.9736,43.012,28661.0
2023-11-08 12:25:00,44.78,44.85,44.76,44.85,60804.0,43.012,43.0793,42.9928,43.0793,60804.0
2023-11-08 12:30:00,44.84,44.85,44.77,44.83,31007.0,43.0697,43.0793,43.0024,43.0601,31007.0
2023-11-08 12:35:00,44.84,44.86,44.82,44.85,29097.0,43.0697,43.0889,43.0505,43.0793,29097.0
2023-11-08 12:40:00,44.84,44.87,44.8,44.87,25401.0,43.0697,43.0985,43.0312,43.0985,25401.0
2023-11-08 12:45:00,44.87,44.87,44.83,44.83,15472.0,43.0985,43.0985,43.0601,43.0601,15472.0
2023-11-08 12:50:00,44.83,44.83,44.79,44.79,11333.0,43.0601,43.0601,43.0216,43.0216,11333.0
2023-11-08 12:55:00,44.78,44.83,44.78,44.82,18334.0,43.012,43.0601,43.012,43.0505,18334.0
2023-11-08 13:00:00,44.83,44.92,44.82,44.89,24750.0,43.0601,43.1465,43.0505,43.1177,24750.0
2023-11-08 13:05:00,44.89,44.92,44.88,44.89,33042.0,43.1177,43.1465,43.1081,43.1177,33042.0
2023-11-08 13:10:00,44.89,44.89,44.79,44.79,8900.0,43.1177,43.1177,43.0216,43.0216,8900.0
2023-11-08 13:15:00,44.79,44.81,44.77,44.78,15272.0,43.0216,43.0408,43.0024,43.012,15272.0
2023-11-08 13:20:00,44.78,44.86,44.77,44.86,16962.0,43.012,43.0889,43.0024,43.0889,16962.0
2023-11-08 13:25:00,44.86,44.89,44.85,44.88,13750.0,43.0889,43.1177,43.0793,43.1081,13750.0
2023-11-08 13:30:00,44.88,44.96,44.87,44.94,22718.0,43.1081,43.1849,43.0985,43.1657,22718.0
2023-11-08 13:35:00,44.94,44.95,44.93,44.94,16513.0,43.1657,43.1753,43.1561,43.1657,16513.0
2023-11-08 13:40:00,44.93,44.97,44.93,44.95,22302.0,43.1561,43.1945,43.1561,43.1753,22302.0
2023-11-08 13:45:00,44.96,44.96,44.88,44.89,14394.0,43.1849,43.1849,43.1081,43.1177,14394.0
2023-11-08 13:50:00,44.89,44.91,44.87,44.88,14023.0,43.1177,43.1369,43.0985,43.1081,14023.0
2023-11-08 13:55:00,44.88,44.92,44.88,44.91,14575.0,43.1081,43.1465,43.1081,43.1369,14575.0
2023-11-08 14:00:00,44.91,44.97,44.88,44.96,16313.0,43.1369,43.1945,43.1081,43.1849,16313.0
2023-11-08 14:05:00,44.96,44.97,44.94,44.95,13465.0,43.1849,43.1945,43.1657,43.1753,13465.0
2023-11-08 14:10:00,44.95,44.95,44.91,44.91,13255.0,43.1753,43.1753,43.1369,43.1369,13255.0
2023-11-08 14:15:00,44.92,44.97,44.91,44.94,18920.0,43.1465,43.1945,43.1369,43.1657,18920.0
2023-11-08 14:20:00,44.94,44.95,44.92,44.95,18173.0,43.1657,43.1753,43.1465,43.1753,18173.0
2023-11-08 14:25:00,44.95,44.95,44.92,44.93,13277.0,43.1753,43.1753,43.1465,43.1561,13277.0
2023-11-08 14:30:00,44.94,44.95,44.84,44.84,24857.0,43.1657,43.1753,43.0697,43.0697,24857.0
2023-11-08 14:35:00,44.84,44.88,44.83,44.87,20152.0,43.0697,43.1081,43.0601,43.0985,20152.0
2023-11-08 14:40:00,44.87,44.88,44.83,44.85,22167.0,43.0985,43.1081,43.0601,43.0793,22167.0
2023-11-08 14:45:00,44.85,44.86,44.82,44.82,16047.0,43.0793,43.0889,43.0505,43.0505,16047.0
2023-11-08 14:50:00,44.83,44.86,44.81,44.86,15848.0,43.0601,43.0889,43.0408,43.0889,15848.0
2023-11-08 14:55:00,44.86,44.86,44.82,44.84,37206.0,43.0889,43.0889,43.0505,43.0697,37206.0
2023-11-08 15:00:00,44.83,44.84,44.8,44.82,25025.0,43.0601,43.0697,43.0312,43.0505,25025.0
2023-11-08 15:05:00,44.82,44.85,44.8,44.83,25773.0,43.0505,43.0793,43.0312,43.0601,25773.0
2023-11-08 15:10:00,44.83,44.86,44.81,44.86,21773.0,43.0601,43.0889,43.0408,43.0889,21773.0
2023-11-08 15:15:00,44.86,44.9,44.84,44.89,31131.0,43.0889,43.1273,43.0697,43.1177,31131.0
2023-11-08 15:20:00,44.89,44.91,44.88,44.91,19640.0,43.1177,43.1369,43.1081,43.1369,19640.0
2023-11-08 15:25:00,44.91,44.92,44.87,44.88,35478.0,43.1369,43.1465,43.0985,43.1081,35478.0
2023-11-08 15:30:00,44.88,44.89,44.85,44.89,36268.0,43.1081,43.1177,43.0793,43.1177,36268.0
2023-11-08 15:35:00,44.89,44.94,44.88,44.94,54806.0,43.1177,43.1657,43.1081,43.1657,54806.0
2023-11-08 15:40:00,44.94,45.09,44.93,45.04,89415.0,43.1657,43.3098,43.1561,43.2618,89415.0
2023-11-08 15:45:00,45.05,45.05,44.99,45.01,65208.0,43.2714,43.2714,43.2137,43.233,65208.0
2023-11-08 15:50:00,45.01,45.03,44.97,44.98,97438.0,43.233,43.2522,43.1945,43.2041,97438.0
2023-11-08 15:55:00,44.98,45.02,44.96,44.98,225934.0,43.2041,43.2426,43.1849,43.2041,225934.0
2023-11-09 09:30:00,45.42,46.01,45.42,45.88,213522.0,43.6268,44.1935,43.6268,44.0686,213522.0
2023-11-09 09:35:00,45.88,45.93,45.51,45.55,72275.0,44.0686,44.1166,43.7132,43.7516,72275.0
2023-11-09 09:40:00,45.55,45.6,45.42,45.5,61132.0,43.7516,43.7997,43.6268,43.7036,61132.0
2023-11-09 09:45:00,45.48,45.51,45.37,45.44,66165.0,43.6844,43.7132,43.5787,43.646,66165.0
2023-11-09 09:50:00,45.44,45.46,45.37,45.44,45240.0,43.646,43.6652,43.5787,43.646,45240.0
2023-11-09 09:55:00,45.43,45.43,45.38,45.42,44770.0,43.6364,43.6364,43.5883,43.6268,44770.0
2023-11-09 10:00:00,45.41,45.47,45.29,45.31,56014.0,43.6172,43.6748,43.5019,43.5211,56014.0
2023-11-09 10:05:00,45.3,45.33,45.2,45.32,31497.0,43.5115,43.5403,43.4154,43.5307,31497.0
2023-11-09 10:10:00,45.32,45.36,45.24,45.35,35796.0,43.5307,43.5691,43.4539,43.5595,35796.0
2023-11-09 10:15:00,45.35,45.35,45.27,45.29,36564.0,43.5595,43.5595,43.4827,43.5019,36564.0
2023-11-09 10:20:00,45.29,45.34,45.26,45.32,25781.0,43.5019,43.5499,43.4731,43.5307,25781.0
2023-11-09 10:25:00,45.32,45.32,45.25,45.27,16969.0,43.5307,43.5307,43.4635,43.4827,16969.0
2023-11-09 10:30:00,45.27,45.34,45.24,45.34,47457.0,43.4827,43.5499,43.4539,43.5499,47457.0
2023-11-09 10:35:00,45.34,45.44,45.24,45.43,97105.0,43.5499,43.646,43.4539,43.6364,97105.0
2023-11-09 10:40:00,45.43,45.44,45.37,45.41,40960.0,43.6364,43.646,43.5787,43.6172,40960.0
2023-11-09 10:45:00,45.41,45.48,45.38,45.44,67767.0,43.6172,43.6844,43.5883,43.646,67767.0
2023-11-09 10:50:00,45.44,45.53,45.43,45.52,54888.0,43.646,43.7324,43.6364,43.7228,54888.0
2023-11-09 10:55:00,45.52,45.55,45.48,45.48,37224.0,43.7228,43.7516,43.6844,43.6844,37224.0
2023-11-09 11:00:00,45.48,45.58,45.47,45.58,46141.0,43.6844,43.7804,43.6748,43.7804,46141.0
2023-11-09 11:05:00,45.58,45.64,45.55,45.59,99429.0,43.7804,43.8381,43.7516,43.7901,99429.0
2023-11-09 11:10:00,45.59,45.6,45.57,45.57,23366.0,43.7901,43.7997,43.7708,43.7708,23366.0
2023-11-09 11:15:00,45.58,45.63,45.56,45.58,46607.0,43.7804,43.8285,43.7612,43.7804,46607.0
2023-11-09 11:20:00,45.58,45.58,45.49,45.51,54068.0,43.7804,43.7804,43.694,43.7132,54068.0
2023-11-09 11:25:00,45.5,45.53,45.47,45.52,25766.0,43.7036,43.7324,43.6748,43.7228,25766.0
2023-11-09 11:30:00,45.52,45.56,45.49,45.52,22684.0,43.7228,43.7612,43.694,43.7228,22684.0
2023-11-09 11:35:00,45.52,45.54,45.47,45.54,36335.0,43.7228,43.742,43.6748,43.742,36335.0
2023-11-09 11:40:00,45.54,45.56,45.51,45.55,47740.0,43.742,43.7612,43.7132,43.7516,47740.0
2023-11-09 11:45:00,45.55,45.63,45.55,45.58,23438.0,43.7516,43.8285,43.7516,43.7804,23438.0
2023-11-09 11:50:00,45.58,45.6,45.52,45.55,32316.0,43.7804,43.7997,43.7228,43.7516,32316.0
2023-11-09 11:55:00,45.55,45.56,45.51,45.52,15533.0,43.7516,43.7612,43.7132,43.7228,15533.0
2023-11-09 12:00:00,45.51,45.57,45.49,45.57,15603.0,43.7132,43.7708,43.694,43.7708,15603.0
2023-11-09 12:05:00,45.57,45.61,45.56,45.59,16210.0,43.7708,43.8093,43.7612,43.7901,16210.0
2023-11-09 12:10:00,45.58,45.63,45.55,45.62,18608.0,43.7804,43.8285,43.7516,43.8189,18608.0
2023-11-09 12:15:00,45.62,45.69,45.61,45.66,22399.0,43.8189,43.8861,43.8093,43.8573,22399.0
2023-11-09 12:20:00,45.66,45.67,45.62,45.66,17864.0,43.8573,43.8669,43.8189,43.8573,17864.0
2023-11-09 12:25:00,45.65,45.68,45.62,45.64,21412.0,43.8477,43.8765,43.8189,43.8381,21412.0
2023-11-09 12:30:00,45.65,45.67,45.6,45.63,16217.0,43.8477,43.8669,43.7997,43.8285,16217.0
2023-11-09 12:35:00,45.63,45.7,45.58,45.68,295560.0,43.8285,43.8957,43.7804,43.8765,295560.0
2023-11-09 12:40:00,45.68,45.75,45.67,45.73,35460.0,43.8765,43.9437,43.8669,43.9245,35460.0
2023-11-09 12:45:00,45.73,45.79,45.73,45.77,20912.0,43.9245,43.9822,43.9245,43.9629,20912.0
2023-11-09 12:50:00,45.76,45.81,45.75,45.79,21776.0,43.9533,44.0014,43.9437,43.9822,21776.0
2023-11-09 12:55:00,45.79,45.81,45.77,45.8,30698.0,43.9822,44.0014,43.9629,43.9918,30698.0
2023-11-09 13:00:00,45.8,45.82,45.65,45.75,90808.0,43.9918,44.011,43.8477,43.9437,90808.0
2023-11-09 13:05:00,45.75,45.79,45.55,45.57,58720.0,43.9437,43.9822,43.7516,43.7708,58720.0
2023-11-09 13:10:00,45.56,45.63,45.5,45.61,332796.0,43.7612,43.8285,43.7036,43.8093,332796.0
2023-11-09 13:15:00,45.61,45.61,45.47,45.5,24567.0,43.8093,43.8093,43.6748,43.7036,24567.0
2023-11-09 13:20:00,45.5,45.59,45.47,45.59,19134.0,43.7036,43.7901,43.6748,43.7901,19134.0
2023-11-09 13:25:00,45.59,45.63,45.56,45.62,51649.0,43.7901,43.8285,43.7612,43.8189,51649.0
2023-11-09 13:30:00,45.62,45.62,45.51,45.55,76204.0,43.8189,43.8189,43.7132,43.7516,76204.0
2023-11-09 13:35:00,45.55,45.55,45.47,45.48,27617.0,43.7516,43.7516,43.6748,43.6844,27617.0
2023-11-09 13:40:00,45.48,45.48,45.24,45.25,40441.0,43.6844,43.6844,43.4539,43.4635,40441.0
2023-11-09 13:45:00,45.24,45.26,45.14,45.16,38704.0,43.4539,43.4731,43.3578,43.377,38704.0
2023-11-09 13:50:00,45.16,45.19,45.09,45.11,57859.0,43.377,43.4058,43.3098,43.329,57859.0
2023-11-09 13:55:00,45.12,45.18,45.08,45.09,61564.0,43.3386,43.3962,43.3002,43.3098,61564.0
2023-11-09 14:00:00,45.09,45.09,44.96,44.98,34372.0,43.3098,43.3098,43.1849,43.2041,34372.0
2023-11-09 14:05:00,44.98,45.06,44.93,45.05,32578.0,43.2041,43.281,43.1561,43.2714,32578.0
2023-11-09 14:10:00,45.04,45.06,44.98,45.06,30748.0,43.2618,43.281,43.2041,43.281,30748.0
2023-11-09 14:15:00,45.05,45.05,44.96,45.0,31683.0,43.2714,43.2714,43.1849,43.2233,31683.0
2023-11-09 14:20:00,45.0,45.06,44.97,45.06,26496.0,43.2233,43.281,43.1945,43.281,26496.0
2023-11-09 14:25:00,45.05,45.1,45.0,45.01,52989.0,43.2714,43.3194,43.2233,43.233,52989.0
2023-11-09 14:30:00,45.01,45.09,45.0,45.07,26906.0,43.233,43.3098,43.2233,43.2906,26906.0
2023-11-09 14:35:00,45.07,45.09,45.01,45.05,20615.0,43.2906,43.3098,43.233,43.2714,20615.0
2023-11-09 14:40:00,45.05,45.07,45.0,45.01,30859.0,43.2714,43.2906,43.2233,43.233,30859.0
2023-11-09 14:45:00,45.01,45.03,44.97,45.03,30042.0,43.233,43.2522,43.1945,43.2522,30042.0
2023-11-09 14:50:00,45.03,45.06,45.0,45.04,37220.0,43.2522,43.281,43.2233,43.2618,37220.0
2023-11-09 14:55:00,45.05,45.08,45.02,45.05,40506.0,43.2714,43.3002,43.2426,43.2714,40506.0
2023-11-09 15:00:00,45.05,45.13,45.03,45.13,39900.0,43.2714,43.3482,43.2522,43.3482,39900.0
2023-11-09 15:05:00,45.13,45.15,45.09,45.15,38345.0,43.3482,43.3674,43.3098,43.3674,38345.0
2023-11-09 15:10:00,45.15,45.17,45.09,45.1,43344.0,43.3674,43.3866,43.3098,43.3194,43344.0
2023-11-09 15:15:00,45.11,45.11,45.01,45.08,46789.0,43.329,43.329,43.233,43.3002,46789.0
2023-11-09 15:20:00,45.08,45.1,45.03,45.09,59159.0,43.3002,43.3194,43.2522,43.3098,59159.0
2023-11-09 15:25:00,45.09,45.14,45.06,45.09,47799.0,43.3098,43.3578,43.281,43.3098,47799.0
2023-11-09 15:30:00,45.09,45.13,45.0,45.01,37835.0,43.3098,43.3482,43.2233,43.233,37835.0
2023-11-09 15:35:00,45.0,45.07,44.98,45.03,59959.0,43.2233,43.2906,43.2041,43.2522,59959.0
2023-11-09 15:40:00,45.04,45.09,45.01,45.02,78496.0,43.2618,43.3098,43.233,43.2426,78496.0
2023-11-09 15:45:00,45.02,45.05,44.98,44.98,119177.0,43.2426,43.2714,43.2041,43.2041,119177.0
2023-11-09 15:50:00,44.98,45.06,44.98,45.02,129553.0,43.2041,43.281,43.2041,43.2426,129553.0
2023-11-09 15:55:00,45.02,45.1,44.98,45.01,389773.0,43.2426,43.3194,43.2041,43.233,389773.0
2023-11-10 09:30:00,45.32,45.33,45.18,45.27,69349.0,43.5307,43.5403,43.3962,43.4827,69349.0
2023-11-10 09:35:00,45.27,45.42,45.13,45.42,62223.0,43.4827,43.6268,43.3482,43.6268,62223.0
2023-11-10 09:40:00,45.42,45.54,45.36,45.52,23088.0,43.6268,43.742,43.5691,43.7228,23088.0
2023-11-10 09:45:00,45.54,45.59,45.49,45.56,26477.0,43.742,43.7901,43.694,43.7612,26477.0
2023-11-10 09:50:00,45.56,45.57,45.38,45.38,26378.0,43.7612,43.7708,43.5883,43.5883,26378.0
2023-11-10 09:55:00,45.38,45.39,45.26,45.3,9716.0,43.5883,43.5979,43.4731,43.5115,9716.0
2023-11-10 10:00:00,45.27,45.31,45.17,45.21,46280.0,43.4827,43.5211,43.3866,43.4251,46280.0
2023-11-10 10:05:00,45.22,45.26,45.2,45.21,15479.0,43.4347,43.4731,43.4154,43.4251,15479.0
2023-11-10 10:10:00,45.21,45.27,45.17,45.19,14066.0,43.4251,43.4827,43.3866,43.4058,14066.0
2023-11-10 10:15:00,45.2,45.26,45.18,45.25,19542.0,43.4154,43.4731,43.3962,43.4635,19542.0
2023-11-10 10:20:00,45.25,45.39,45.24,45.34,12398.0,43.4635,43.5979,43.4539,43.5499,12398.0
2023-11-10 10:25:00,45.36,45.39,45.25,45.32,18638.0,43.5691,43.5979,43.4635,43.5307,18638.0
2023-11-10 10:30:00,45.32,45.36,45.3,45.3,15125.0,43.5307,43.5691,43.5115,43.5115,15125.0
2023-11-10 10:35:00,45.3,45.34,45.25,45.27,29221.0,43.5115,43.5499,43.4635,43.4827,29221.0
2023-11-10 10:40:00,45.26,45.3,45.24,45.29,19065.0,43.4731,43.5115,43.4539,43.5019,19065.0
2023-11-10 10:45:00,45.29,45.43,45.26,45.41,36753.0,43.5019,43.6364,43.4731,43.6172,36753.0
2023-11-10 10:50:00,45.41,45.46,45.38,45.41,32780.0,43.6172,43.6652,43.5883,43.6172,32780.0
2023-11-10 10:55:00,45.4,45.44,45.35,45.42,14747.0,43.6076,43.646,43.5595,43.6268,14747.0
2023-11-10 11:00:00,45.43,45.49,45.41,45.48,19012.0,43.6364,43.694,43.6172,43.6844,19012.0
2023-11-10 11:05:00,45.48,45.52,45.43,45.44,17555.0,43.6844,43.7228,43.6364,43.646,17555.0
2023-11-10 11:10:00,45.45,45.5,45.43,45.46,33463.0,43.6556,43.7036,43.6364,43.6652,33463.0
2023-11-10 11:15:00,45.47,45.49,45.4,45.44,21329.0,43.6748,43.694,43.6076,43.646,21329.0
2023-11-10 11:20:00,45.44,45.49,45.43,45.46,23415.0,43.646,43.694,43.6364,43.6652,23415.0
2023-11-10 11:25:00,45.45,45.45,45.4,45.41,20684.0,43.6556,43.6556,43.6076,43.6172,20684.0
2023-11-10 11:30:00,45.41,45.43,45.38,45.41,35072.0,43.6172,43.6364,43.5883,43.6172,35072.0
2023-11-10 11:35:00,45.39,45.43,45.37,45.37,46205.0,43.5979,43.6364,43.5787,43.5787,46205.0
2023-11-10 11:40:00,45.38,45.44,45.37,45.4,28260.0,43.5883,43.646,43.5787,43.6076,28260.0
2023-11-10 11:45:00,45.4,45.4,45.29,45.29,24755.0,43.6076,43.6076,43.5019,43.5019,24755.0
2023-11-10 11:50:00,45.29,45.33,45.27,45.3,30904.0,43.5019,43.5403,43.4827,43.5115,30904.0
2023-11-10 11:55:00,45.31,45.4,45.29,45.39,12591.0,43.5211,43.6076,43.5019,43.5979,12591.0
2023-11-10 12:00:00,45.39,45.43,45.37,45.4,58970.0,43.5979,43.6364,43.5787,43.6076,58970.0
2023-11-10 12:05:00,45.4,45.47,45.39,45.47,33591.0,43.6076,43.6748,43.5979,43.6748,33591.0
2023-11-10 12:10:00,45.47,45.48,45.4,45.41,12905.0,43.6748,43.6844,43.6076,43.6172,12905.0
2023-11-10 12:15:00,45.41,45.41,45.36,45.38,16653.0,43.6172,43.6172,43.5691,43.5883,16653.0
2023-11-10 12:20:00,45.37,45.43,45.35,45.43,21504.0,43.5787,43.6364,43.5595,43.6364,21504.0
2023-11-10 12:25:00,45.43,45.43,45.4,45.41,7007.0,43.6364,43.6364,43.6076,43.6172,7007.0
2023-11-10 12:30:00,45.41,45.53,45.41,45.52,31095.0,43.6172,43.7324,43.6172,43.7228,31095.0
2023-11-10 12:35:00,45.52,45.53,45.49,45.52,19428.0,43.7228,43.7324,43.694,43.7228,19428.0
2023-11-10 12:40:00,45.53,45.53,45.48,45.53,17834.0,43.7324,43.7324,43.6844,43.7324,17834.0
2023-11-10 12:45:00,45.52,45.54,45.48,45.54,38749.0,43.7228,43.742,43.6844,43.742,38749.0
2023-11-10 12:50:00,45.54,45.62,45.53,45.62,25694.0,43.742,43.8189,43.7324,43.8189,25694.0
2023-11-10 12:55:00,45.63,45.64,45.56,45.59,16900.0,43.8285,43.8381,43.7612,43.7901,16900.0
2023-11-10 13:00:00,45.59,45.59,45.52,45.55,17587.0,43.7901,43.7901,43.7228,43.7516,17587.0
2023-11-10 13:05:00,45.54,45.54,45.5,45.51,11359.0,43.742,43.742,43.7036,43.7132,11359.0
2023-11-10 13:10:00,45.51,45.52,45.48,45.48,12283.0,43.7132,43.7228,43.6844,43.6844,12283.0
2023-11-10 13:15:00,45.48,45.53,45.47,45.53,36942.0,43.6844,43.7324,43.6748,43.7324,36942.0
2023-11-10 13:20:00,45.53,45.58,45.51,45.58,15852.0,43.7324,43.7804,43.7132,43.7804,15852.0
2023-11-10 13:25:00,45.57,45.63,45.56,45.58,23441.0,43.7708,43.8285,43.7612,43.7804,23441.0
2023-11-10 13:30:00,45.58,45.67,45.57,45.66,30022.0,43.7804,43.8669,43.7708,43.8573,30022.0
2023-11-10 13:35:00,45.66,45.69,45.65,45.66,35057.0,43.8573,43.8861,43.8477,43.8573,35057.0
2023-11-10 13:40:00,45.66,45.71,45.66,45.67,18239.0,43.8573,43.9053,43.8573,43.8669,18239.0
2023-11-10 13:45:00,45.68,45.7,45.65,45.65,17412.0,43.8765,43.8957,43.8477,43.8477,17412.0
2023-11-10 13:50:00,45.66,45.67,45.6,45.63,21120.0,43.8573,43.8669,43.7997,43.8285,21120.0
2023-11-10 13:55:00,45.62,45.63,45.6,45.62,10753.0,43.8189,43.8285,43.7997,43.8189,10753.0
2023-11-10 14:00:00,45.62,45.62,45.58,45.61,20668.0,43.8189,43.8189,43.7804,43.8093,20668.0
2023-11-10 14:05:00,45.61,45.61,45.54,45.57,16423.0,43.8093,43.8093,43.742,43.7708,16423.0
2023-11-10 14:10:00,45.57,45.58,45.55,45.58,17745.0,43.7708,43.7804,43.7516,43.7804,17745.0
2023-11-10 14:15:00,45.58,45.6,45.54,45.55,32143.0,43.7804,43.7997,43.742,43.7516,32143.0
2023-11-10 14:20:00,45.54,45.59,45.54,45.59,12799.0,43.742,43.7901,43.742,43.7901,12799.0
2023-11-10 14:25:00,45.59,45.62,45.57,45.62,13238.0,43.7901,43.8189,43.7708,43.8189,13238.0
2023-11-10 14:30:00,45.62,45.65,45.6,45.61,13055.0,43.8189,43.8477,43.7997,43.8093,13055.0
2023-11-10 14:35:00,45.62,45.62,45.57,45.59,16477.0,43.8189,43.8189,43.7708,43.7901,16477.0
2023-11-10 14:40:00,45.59,45.6,45.57,45.59,10035.0,43.7901,43.7997,43.7708,43.7901,10035.0
2023-11-10 14:45:00,45.59,45.61,45.58,45.6,10782.0,43.7901,43.8093,43.7804,43.7997,10782.0
2023-11-10 14:50:00,45.6,45.63,45.57,45.61,19856.0,43.7997,43.8285,43.7708,43.8093,19856.0
2023-11-10 14:55:00,45.61,45.62,45.56,45.58,15814.0,43.8093,43.8189,43.7612,43.7804,15814.0
2023-11-10 15:00:00,45.58,45.63,45.57,45.61,16615.0,43.7804,43.8285,43.7708,43.8093,16615.0
2023-11-10 15:05:00,45.61,45.62,45.59,45.62,12948.0,43.8093,43.8189,43.7901,43.8189,12948.0
2023-11-10 15:10:00,45.62,45.65,45.61,45.62,20767.0,43.8189,43.8477,43.8093,43.8189,20767.0
2023-11-10 15:15:00,45.62,45.66,45.57,45.66,28279.0,43.8189,43.8573,43.7708,43.8573,28279.0
2023-11-10 15:20:00,45.65,45.65,45.61,45.63,20842.0,43.8477,43.8477,43.8093,43.8285,20842.0
2023-11-10 15:25:00,45.62,45.63,45.55,45.59,54247.0,43.8189,43.8285,43.7516,43.7901,54247.0
2023-11-10 15:30:00,45.59,45.66,45.58,45.63,42580.0,43.7901,43.8573,43.7804,43.8285,42580.0
2023-11-10 15:35:00,45.63,45.68,45.61,45.61,37396.0,43.8285,43.8765,43.8093,43.8093,37396.0
2023-11-10 15:40:00,45.61,45.7,45.6,45.69,45607.0,43.8093,43.8957,43.7997,43.8861,45607.0
2023-11-10 15:45:00,45.69,45.72,45.63,45.69,61239.0,43.8861,43.9149,43.8285,43.8861,61239.0
2023-11-10 15:50:00,45.7,45.7,45.63,45.64,88681.0,43.8957,43.8957,43.8285,43.8381,88681.0
2023-11-10 15:55:00,45.63,45.69,45.62,45.66,249064.0,43.8285,43.8861,43.8189,43.8573,249064.0
2023-11-13 09:30:00,45.32,45.51,45.22,45.36,35021.0,43.5307,43.7132,43.4347,43.5691,35021.0
2023-11-13 09:35:00,45.33,45.37,45.22,45.34,16041.0,43.5403,43.5787,43.4347,43.5499,16041.0
2023-11-13 09:40:00,45.38,45.45,45.33,45.34,17430.0,43.5883,43.6556,43.5403,43.5499,17430.0
2023-11-13 09:45:00,45.35,45.42,45.34,45.36,10207.0,43.5595,43.6268,43.5499,43.5691,10207.0
2023-11-13 09:50:00,45.37,45.47,45.36,45.43,10928.0,43.5787,43.6748,43.5691,43.6364,10928.0
2023-11-13 09:55:00,45.45,45.54,45.39,45.54,7703.0,43.6556,43.742,43.5979,43.742,7703.0
2023-11-13 10:00:00,45.51,45.51,45.42,45.44,17294.0,43.7132,43.7132,43.6268,43.646,17294.0
2023-11-13 10:05:00,45.44,45.46,45.39,45.41,10745.0,43.646,43.6652,43.5979,43.6172,10745.0
2023-11-13 10:10:00,45.41,45.52,45.34,45.52,16667.0,43.6172,43.7228,43.5499,43.7228,16667.0
2023-11-13 10:15:00,45.52,45.56,45.46,45.48,14705.0,43.7228,43.7612,43.6652,43.6844,14705.0
2023-11-13 10:20:00,45.47,45.51,45.46,45.48,13364.0,43.6748,43.7132,43.6652,43.6844,13364.0
2023-11-13 10:25:00,45.48,45.49,45.44,45.46,13496.0,43.6844,43.694,43.646,43.6652,13496.0
2023-11-13 10:30:00,45.44,45.48,45.4,45.45,12869.0,43.646,43.6844,43.6076,43.6556,12869.0
2023-11-13 10:35:00,45.44,45.49,45.42,45.43,27415.0,43.646,43.694,43.6268,43.6364,27415.0
2023-11-13 10:40:00,45.42,45.47,45.41,45.46,5593.0,43.6268,43.6748,43.6172,43.6652,5593.0
2023-11-13 10:45:00,45.46,45.5,45.45,45.45,7719.0,43.6652,43.7036,43.6556,43.6556,7719.0
2023-11-13 10:50:00,45.47,45.51,45.47,45.48,8047.0,43.6748,43.7132,43.6748,43.6844,8047.0
2023-11-13 10:55:00,45.48,45.5,45.45,45.48,8771.0,43.6844,43.7036,43.6556,43.6844,8771.0
2023-11-13 11:00:00,45.47,45.47,45.43,45.44,7757.0,43.6748,43.6748,43.6364,43.646,7757.0
2023-11-13 11:05:00,45.42,45.43,45.38,45.38,12554.0,43.6268,43.6364,43.5883,43.5883,12554.0
2023-11-13 11:10:00,45.39,45.45,45.38,45.45,9261.0,43.5979,43.6556,43.5883,43.6556,9261.0
2023-11-13 11:15:00,45.44,45.45,45.37,45.4,11126.0,43.646,43.6556,43.5787,43.6076,11126.0
2023-11-13 11:20:00,45.4,45.46,45.39,45.45,14077.0,43.6076,43.6652,43.5979,43.6556,14077.0
2023-11-13 11:25:00,45.46,45.54,45.44,45.54,17296.0,43.6652,43.742,43.646,43.742,17296.0
2023-11-13 11:30:00,45.53,45.56,45.5,45.54,10106.0,43.7324,43.7612,43.7036,43.742,10106.0
2023-11-13 11:35:00,45.53,45.53,45.48,45.49,10873.0,43.7324,43.7324,43.6844,43.694,10873.0
2023-11-13 11:40:00,45.48,45.56,45.47,45.55,11620.0,43.6844,43.7612,43.6748,43.7516,11620.0
2023-11-13 11:45:00,45.55,45.58,45.5,45.51,17174.0,43.7516,43.7804,43.7036,43.7132,17174.0
2023-11-13 11:50:00,45.53,45.59,45.53,45.59,19026.0,43.7324,43.7901,43.7324,43.7901,19026.0
2023-11-13 11:55:00,45.59,45.61,45.57,45.59,17896.0,43.7901,43.8093,43.7708,43.7901,17896.0
2023-11-13 12:00:00,45.6,45.62,45.58,45.6,9481.0,43.7997,43.8189,43.7804,43.7997,9481.0
2023-11-13 12:05:00,45.6,45.62,45.58,45.59,4629.0,43.7997,43.8189,43.7804,43.7901,4629.0
2023-11-13 12:10:00,45.59,45.6,45.53,45.57,10729.0,43.7901,43.7997,43.7324,43.7708,10729.0
2023-11-13 12:15:00,45.57,45.6,45.56,45.59,12951.0,43.7708,43.7997,43.7612,43.7901,12951.0
2023-11-13 12:20:00,45.59,45.64,45.58,45.64,17412.0,43.7901,43.8381,43.7804,43.8381,17412.0
2023-11-13 12:25:00,45.64,45.65,45.6,45.61,12328.0,43.8381,43.8477,43.7997,43.8093,12328.0
2023-11-13 12:30:00,45.6,45.62,45.57,45.59,9830.0,43.7997,43.8189,43.7708,43.7901,9830.0
2023-11-13 12:35:00,45.58,45.62,45.55,45.55,8405.0,43.7804,43.8189,43.7516,43.7516,8405.0
2023-11-13 12:40:00,45.55,45.59,45.55,45.58,11193.0,43.7516,43.7901,43.7516,43.7804,11193.0
2023-11-13 12:45:00,45.57,45.57,45.5,45.54,10263.0,43.7708,43.7708,43.7036,43.742,10263.0
2023-11-13 12:50:00,45.54,45.56,45.53,45.55,13929.0,43.742,43.7612,43.7324,43.7516,13929.0
2023-11-13 12:55:00,45.55,45.57,45.52,45.57,11888.0,43.7516,43.7708,43.7228,43.7708,11888.0
2023-11-13 13:00:00,45.56,45.56,45.45,45.46,3499.0,43.7612,43.7612,43.6556,43.6652,3499.0
2023-11-13 13:05:00,45.46,45.46,45.41,45.43,7164.0,43.6652,43.6652,43.6172,43.6364,7164.0
2023-11-13 13:10:00,45.43,45.45,45.39,45.42,34322.0,43.6364,43.6556,43.5979,43.6268,34322.0
2023-11-13 13:15:00,45.41,45.46,45.41,45.45,18951.0,43.6172,43.6652,43.6172,43.6556,18951.0
2023-11-13 13:20:00,45.44,45.46,45.39,45.45,9309.0,43.646,43.6652,43.5979,43.6556,9309.0
2023-11-13 13:25:00,45.46,45.46,45.38,45.39,15855.0,43.6652,43.6652,43.5883,43.5979,15855.0
2023-11-13 13:30:00,45.38,45.38,45.33,45.34,9782.0,43.5883,43.5883,43.5403,43.5499,9782.0
2023-11-13 13:35:00,45.34,45.38,45.34,45.36,11683.0,43.5499,43.5883,43.5499,43.5691,11683.0
2023-11-13 13:40:00,45.36,45.43,45.36,45.43,12348.0,43.5691,43.6364,43.5691,43.6364,12348.0
2023-11-13 13:45:00,45.43,45.43,45.38,45.39,14550.0,43.6364,43.6364,43.5883,43.5979,14550.0
2023-11-13 13:50:00,45.38,45.39,45.3,45.3,7542.0,43.5883,43.5979,43.5115,43.5115,7542.0
2023-11-13 13:55:00,45.29,45.3,45.26,45.26,10148.0,43.5019,43.5115,43.4731,43.4731,10148.0
2023-11-13 14:00:00,45.27,45.31,45.26,45.29,7938.0,43.4827,43.5211,43.4731,43.5019,7938.0
2023-11-13 14:05:00,45.29,45.33,45.25,45.32,9572.0,43.5019,43.5403,43.4635,43.5307,9572.0
2023-11-13 14:10:00,45.31,45.32,45.3,45.3,7218.0,43.5211,43.5307,43.5115,43.5115,7218.0
2023-11-13 14:15:00,45.3,45.31,45.27,45.3,14986.0,43.5115,43.5211,43.4827,43.5115,14986.0
2023-11-13 14:20:00,45.3,45.31,45.27,45.3,6100.0,43.5115,43.5211,43.4827,43.5115,6100.0
2023-11-13 14:25:00,45.3,45.32,45.29,45.31,6012.0,43.5115,43.5307,43.5019,43.5211,6012.0
2023-11-13 14:30:00,45.32,45.33,45.3,45.3,11475.0,43.5307,43.5403,43.5115,43.5115,11475.0
2023-11-13 14:35:00,45.31,45.37,45.31,45.34,21338.0,43.5211,43.5787,43.5211,43.5499,21338.0
2023-11-13 14:40:00,45.34,45.36,45.33,45.34,15351.0,43.5499,43.5691,43.5403,43.5499,15351.0
2023-11-13 14:45:00,45.34,45.37,45.33,45.35,11449.0,43.5499,43.5787,43.5403,43.5595,11449.0
2023-11-13 14:50:00,45.36,45.36,45.29,45.31,17864.0,43.5691,43.5691,43.5019,43.5211,17864.0
2023-11-13 14:55:00,45.3,45.33,45.3,45.31,10692.0,43.5115,43.5403,43.5115,43.5211,10692.0
2023-11-13 15:00:00,45.31,45.35,45.29,45.34,22007.0,43.5211,43.5595,43.5019,43.5499,22007.0
2023-11-13 15:05:00,45.34,45.35,45.32,45.35,10671.0,43.5499,43.5595,43.5307,43.5595,10671.0
2023-11-13 15:10:00,45.35,45.42,45.34,45.42,10630.0,43.5595,43.6268,43.5499,43.6268,10630.0
2023-11-13 15:15:00,45.41,45.43,45.3,45.41,33147.0,43.6172,43.6364,43.5115,43.6172,33147.0
2023-11-13 15:20:00,45.41,45.42,45.37,45.38,20887.0,43.6172,43.6268,43.5787,43.5883,20887.0
2023-11-13 15:25:00,45.38,45.44,45.37,45.41,21491.0,43.5883,43.646,43.5787,43.6172,21491.0
2023-11-13 15:30:00,45.41,45.42,45.35,45.41,13244.0,43.6172,43.6268,43.5595,43.6172,13244.0
2023-11-13 15:35:00,45.41,45.43,45.39,45.43,11192.0,43.6172,43.6364,43.5979,43.6364,11192.0
2023-11-13 15:40:00,45.43,45.44,45.4,45.41,24071.0,43.6364,43.646,43.6076,43.6172,24071.0
2023-11-13 15:45:00,45.41,45.45,45.41,45.43,25610.0,43.6172,43.6556,43.6172,43.6364,25610.0
2023-11-13 15:50:00,45.44,45.44,45.34,45.35,81626.0,43.646,43.646,43.5499,43.5595,81626.0
2023-11-13 15:55:00,45.35,45.42,45.34,45.39,143808.0,43.5595,43.6268,43.5499,43.5979,143808.0
2023-11-14 09:30:00,46.0,46.48,46.0,46.41,75656.0,44.1839,44.6449,44.1839,44.5777,75656.0
2023-11-14 09:35:00,46.46,46.46,46.2,46.33,32013.0,44.6257,44.6257,44.376,44.5008,32013.0
2023-11-14 09:40:00,46.32,46.34,46.16,46.23,67574.0,44.4912,44.5104,44.3375,44.4048,67574.0
2023-11-14 09:45:00,46.23,46.36,46.23,46.36,90307.0,44.4048,44.5297,44.4048,44.5297,90307.0
2023-11-14 09:50:00,46.36,46.36,46.22,46.32,34903.0,44.5297,44.5297,44.3952,44.4912,34903.0
2023-11-14 09:55:00,46.33,46.37,46.3,46.35,21241.0,44.5008,44.5393,44.472,44.52,21241.0
2023-11-14 10:00:00,46.34,46.44,46.29,46.43,29613.0,44.5104,44.6065,44.4624,44.5969,29613.0
2023-11-14 10:05:00,46.42,46.42,46.22,46.33,33241.0,44.5873,44.5873,44.3952,44.5008,33241.0
2023-11-14 10:10:00,46.34,46.39,46.3,46.36,25963.0,44.5104,44.5585,44.472,44.5297,25963.0
2023-11-14 10:15:00,46.36,46.48,46.33,46.47,21429.0,44.5297,44.6449,44.5008,44.6353,21429.0
2023-11-14 10:20:00,46.46,46.55,46.41,46.53,36720.0,44.6257,44.7122,44.5777,44.6929,36720.0
2023-11-14 10:25:00,46.53,46.58,46.51,46.57,34819.0,44.6929,44.741,44.6737,44.7314,34819.0
2023-11-14 10:30:00,46.57,46.57,46.46,46.53,37090.0,44.7314,44.7314,44.6257,44.6929,37090.0
2023-11-14 10:35:00,46.52,46.59,46.48,46.56,19760.0,44.6833,44.7506,44.6449,44.7218,19760.0
2023-11-14 10:40:00,46.55,46.64,46.55,46.61,36769.0,44.7122,44.7986,44.7122,44.7698,36769.0
2023-11-14 10:45:00,46.62,46.68,46.61,46.65,20238.0,44.7794,44.837,44.7698,44.8082,20238.0
2023-11-14 10:50:00,46.66,46.68,46.63,46.68,11779.0,44.8178,44.837,44.789,44.837,11779.0
2023-11-14 10:55:00,46.67,46.67,46.59,46.62,16699.0,44.8274,44.8274,44.7506,44.7794,16699.0
2023-11-14 11:00:00,46.62,46.71,46.61,46.71,23507.0,44.7794,44.8658,44.7698,44.8658,23507.0
2023-11-14 11:05:00,46.71,46.71,46.66,46.69,13241.0,44.8658,44.8658,44.8178,44.8466,13241.0
2023-11-14 11:10:00,46.68,46.76,46.67,46.76,18636.0,44.837,44.9139,44.8274,44.9139,18636.0
2023-11-14 11:15:00,46.76,46.78,46.72,46.77,14717.0,44.9139,44.9331,44.8754,44.9235,14717.0
2023-11-14 11:20:00,46.8,46.82,46.75,46.79,9800.0,44.9523,44.9715,44.9043,44.9427,9800.0
2023-11-14 11:25:00,46.79,46.87,46.78,46.84,38746.0,44.9427,45.0195,44.9331,44.9907,38746.0
2023-11-14 11:30:00,46.84,46.86,46.81,46.84,22932.0,44.9907,45.0099,44.9619,44.9907,22932.0
2023-11-14 11:35:00,46.83,46.83,46.78,46.8,17727.0,44.9811,44.9811,44.9331,44.9523,17727.0
2023-11-14 11:40:00,46.79,46.8,46.76,46.78,19087.0,44.9427,44.9523,44.9139,44.9331,19087.0
2023-11-14 11:45:00,46.78,46.8,46.69,46.72,23197.0,44.9331,44.9523,44.8466,44.8754,23197.0
2023-11-14 11:50:00,46.72,46.76,46.71,46.73,14726.0,44.8754,44.9139,44.8658,44.885,14726.0
2023-11-14 11:55:00,46.73,46.73,46.65,46.71,15537.0,44.885,44.885,44.8082,44.8658,15537.0
2023-11-14 12:00:00,46.71,46.74,46.67,46.73,27924.0,44.8658,44.8946,44.8274,44.885,27924.0
2023-11-14 12:05:00,46.74,46.76,46.66,46.72,46859.0,44.8946,44.9139,44.8178,44.8754,46859.0
2023-11-14 12:10:00,46.73,46.81,46.71,46.77,22227.0,44.885,44.9619,44.8658,44.9235,22227.0
2023-11-14 12:15:00,46.77,46.82,46.73,46.77,28954.0,44.9235,44.9715,44.885,44.9235,28954.0
2023-11-14 12:20:00,46.77,46.77,46.69,46.73,18620.0,44.9235,44.9235,44.8466,44.885,18620.0
2023-11-14 12:25:00,46.73,46.78,46.72,46.77,17271.0,44.885,44.9331,44.8754,44.9235,17271.0
2023-11-14 12:30:00,46.77,46.81,46.75,46.77,18020.0,44.9235,44.9619,44.9043,44.9235,18020.0
2023-11-14 12:35:00,46.78,46.79,46.73,46.79,8835.0,44.9331,44.9427,44.885,44.9427,8835.0
2023-11-14 12:40:00,46.79,46.8,46.72,46.76,14467.0,44.9427,44.9523,44.8754,44.9139,14467.0
2023-11-14 12:45:00,46.76,46.8,46.72,46.79,12083.0,44.9139,44.9523,44.8754,44.9427,12083.0
2023-11-14 12:50:00,46.79,46.79,46.76,46.77,5248.0,44.9427,44.9427,44.9139,44.9235,5248.0
2023-11-14 12:55:00,46.78,46.78,46.74,46.75,13077.0,44.9331,44.9331,44.8946,44.9043,13077.0
2023-11-14 13:00:00,46.76,46.8,46.75,46.8,48589.0,44.9139,44.9523,44.9043,44.9523,48589.0
2023-11-14 13:05:00,46.8,46.8,46.75,46.77,20837.0,44.9523,44.9523,44.9043,44.9235,20837.0
2023-11-14 13:10:00,46.78,46.78,46.71,46.73,11773.0,44.9331,44.9331,44.8658,44.885,11773.0
2023-11-14 13:15:00,46.73,46.75,46.7,46.73,13982.0,44.885,44.9043,44.8562,44.885,13982.0
2023-11-14 13:20:00,46.72,46.76,46.7,46.76,12860.0,44.8754,44.9139,44.8562,44.9139,12860.0
2023-11-14 13:25:00,46.76,46.78,46.73,46.77,13440.0,44.9139,44.9331,44.885,44.9235,13440.0
2023-11-14 13:30:00,46.78,46.8,46.73,46.73,13397.0,44.9331,44.9523,44.885,44.885,13397.0
2023-11-14 13:35:00,46.73,46.76,46.69,46.76,11284.0,44.885,44.9139,44.8466,44.9139,11284.0
2023-11-14 13:40:00,46.76,46.77,46.69,46.71,15289.0,44.9139,44.9235,44.8466,44.8658,15289.0
2023-11-14 13:45:00,46.72,46.72,46.65,46.68,9839.0,44.8754,44.8754,44.8082,44.837,9839.0
2023-11-14 13:50:00,46.69,46.74,46.67,46.68,13642.0,44.8466,44.8946,44.8274,44.837,13642.0
2023-11-14 13:55:00,46.68,46.69,46.6,46.63,26389.0,44.837,44.8466,44.7602,44.789,26389.0
2023-11-14 14:00:00,46.63,46.64,46.57,46.61,16274.0,44.789,44.7986,44.7314,44.7698,16274.0
2023-11-14 14:05:00,46.6,46.61,46.57,46.61,13693.0,44.7602,44.7698,44.7314,44.7698,13693.0
2023-11-14 14:10:00,46.59,46.63,46.52,46.62,23008.0,44.7506,44.789,44.6833,44.7794,23008.0
2023-11-14 14:15:00,46.61,46.61,46.57,46.59,9975.0,44.7698,44.7698,44.7314,44.7506,9975.0
2023-11-14 14:20:00,46.59,46.61,46.59,46.59,16506.0,44.7506,44.7698,44.7506,44.7506,16506.0
2023-11-14 14:25:00,46.59,46.66,46.58,46.63,17222.0,44.7506,44.8178,44.741,44.789,17222.0
2023-11-14 14:30:00,46.64,46.66,46.61,46.61,34541.0,44.7986,44.8178,44.7698,44.7698,34541.0
2023-11-14 14:35:00,46.62,46.63,46.6,46.62,24363.0,44.7794,44.789,44.7602,44.7794,24363.0
2023-11-14 14:40:00,46.63,46.64,46.6,46.61,23636.0,44.789,44.7986,44.7602,44.7698,23636.0
2023-11-14 14:45:00,46.61,46.64,46.6,46.64,29216.0,44.7698,44.7986,44.7602,44.7986,29216.0
2023-11-14 14:50:00,46.64,46.66,46.56,46.58,67651.0,44.7986,44.8178,44.7218,44.741,67651.0
2023-11-14 14:55:00,46.58,46.61,46.55,46.6,29051.0,44.741,44.7698,44.7122,44.7602,29051.0
2023-11-14 15:00:00,46.59,46.6,46.52,46.54,56261.0,44.7506,44.7602,44.6833,44.7025,56261.0
2023-11-14 15:05:00,46.54,46.6,46.52,46.59,24657.0,44.7025,44.7602,44.6833,44.7506,24657.0
2023-11-14 15:10:00,46.59,46.62,46.58,46.6,21514.0,44.7506,44.7794,44.741,44.7602,21514.0
2023-11-14 15:15:00,46.59,46.64,46.59,46.64,25462.0,44.7506,44.7986,44.7506,44.7986,25462.0
2023-11-14 15:20:00,46.64,46.69,46.63,46.65,43117.0,44.7986,44.8466,44.789,44.8082,43117.0
2023-11-14 15:25:00,46.64,46.65,46.6,46.65,25223.0,44.7986,44.8082,44.7602,44.8082,25223.0
2023-11-14 15:30:00,46.65,46.72,46.63,46.68,57255.0,44.8082,44.8754,44.789,44.837,57255.0
2023-11-14 15:35:00,46.68,46.68,46.58,46.63,41237.0,44.837,44.837,44.741,44.789,41237.0
2023-11-14 15:40:00,46.62,46.62,46.55,46.55,41787.0,44.7794,44.7794,44.7122,44.7122,41787.0
2023-11-14 15:45:00,46.55,46.56,46.45,46.48,73636.0,44.7122,44.7218,44.6161,44.6449,73636.0
2023-11-14 15:50:00,46.48,46.48,46.38,46.43,136398.0,44.6449,44.6449,44.5489,44.5969,136398.0
2023-11-14 15:55:00,46.43,46.47,46.38,46.44,273284.0,44.5969,44.6353,44.5489,44.6065,273284.0
2023-11-15 09:30:00,46.57,46.89,46.57,46.82,78024.0,44.7314,45.0387,44.7314,44.9715,78024.0
2023-11-15 09:35:00,46.82,46.9,46.71,46.83,40177.0,44.9715,45.0483,44.8658,44.9811,40177.0
2023-11-15 09:40:00,46.84,46.9,46.79,46.84,21281.0,44.9907,45.0483,44.9427,44.9907,21281.0
2023-11-15 09:45:00,46.84,46.98,46.81,46.98,39103.0,44.9907,45.1252,44.9619,45.1252,39103.0
2023-11-15 09:50:00,46.98,47.1,46.9,47.09,52534.0,45.1252,45.2404,45.0483,45.2308,52534.0
2023-11-15 09:55:00,47.09,47.13,47.06,47.11,18436.0,45.2308,45.2693,45.202,45.25,18436.0
2023-11-15 10:00:00,47.12,47.15,47.06,47.07,21821.0,45.2596,45.2885,45.202,45.2116,21821.0
2023-11-15 10:05:00,47.06,47.12,47.01,47.11,17836.0,45.202,45.2596,45.154,45.25,17836.0
2023-11-15 10:10:00,47.11,47.11,47.02,47.08,14932.0,45.25,45.25,45.1636,45.2212,14932.0
2023-11-15 10:15:00,47.08,47.1,47.02,47.07,18662.0,45.2212,45.2404,45.1636,45.2116,18662.0
2023-11-15 10:20:00,47.08,47.13,47.05,47.09,18571.0,45.2212,45.2693,45.1924,45.2308,18571.0
2023-11-15 10:25:00,47.09,47.13,47.02,47.02,24663.0,45.2308,45.2693,45.1636,45.1636,24663.0
2023-11-15 10:30:00,47.03,47.06,46.99,47.04,22019.0,45.1732,45.202,45.1348,45.1828,22019.0
2023-11-15 10:35:00,47.04,47.12,47.04,47.12,28821.0,45.1828,45.2596,45.1828,45.2596,28821.0
2023-11-15 10:40:00,47.12,47.13,47.05,47.08,19102.0,45.2596,45.2693,45.1924,45.2212,19102.0
2023-11-15 10:45:00,47.08,47.12,47.05,47.09,31087.0,45.2212,45.2596,45.1924,45.2308,31087.0
2023-11-15 10:50:00,47.09,47.11,47.04,47.05,13653.0,45.2308,45.25,45.1828,45.1924,13653.0
2023-11-15 10:55:00,47.05,47.09,47.03,47.07,13876.0,45.1924,45.2308,45.1732,45.2116,13876.0
2023-11-15 11:00:00,47.06,47.12,47.05,47.07,20543.0,45.202,45.2596,45.1924,45.2116,20543.0
2023-11-15 11:05:00,47.07,47.09,47.0,47.02,14442.0,45.2116,45.2308,45.1444,45.1636,14442.0
2023-11-15 11:10:00,47.02,47.04,46.98,46.98,13672.0,45.1636,45.1828,45.1252,45.1252,13672.0
2023-11-15 11:15:00,46.99,47.01,46.95,46.98,23547.0,45.1348,45.154,45.0964,45.1252,23547.0
2023-11-15 11:20:00,46.98,47.07,46.98,47.06,26735.0,45.1252,45.2116,45.1252,45.202,26735.0
2023-11-15 11:25:00,47.07,47.08,46.99,47.05,23528.0,45.2116,45.2212,45.1348,45.1924,23528.0
2023-11-15 11:30:00,47.05,47.05,47.0,47.0,24559.0,45.1924,45.1924,45.1444,45.1444,24559.0
2023-11-15 11:35:00,47.0,47.0,46.88,46.91,14750.0,45.1444,45.1444,45.0291,45.0579,14750.0
2023-11-15 11:40:00,46.91,46.92,46.87,46.87,25246.0,45.0579,45.0675,45.0195,45.0195,25246.0
2023-11-15 11:45:00,46.87,46.96,46.86,46.94,11871.0,45.0195,45.106,45.0099,45.0868,11871.0
2023-11-15 11:50:00,46.93,46.99,46.89,46.98,17004.0,45.0771,45.1348,45.0387,45.1252,17004.0
2023-11-15 11:55:00,46.98,47.04,46.97,47.03,22367.0,45.1252,45.1828,45.1156,45.1732,22367.0
2023-11-15 12:00:00,47.02,47.07,46.97,46.98,26344.0,45.1636,45.2116,45.1156,45.1252,26344.0
2023-11-15 12:05:00,46.97,47.02,46.96,46.98,10307.0,45.1156,45.1636,45.106,45.1252,10307.0
2023-11-15 12:10:00,46.97,47.0,46.93,46.97,15718.0,45.1156,45.1444,45.0771,45.1156,15718.0
2023-11-15 12:15:00,46.97,46.99,46.95,46.96,10761.0,45.1156,45.1348,45.0964,45.106,10761.0
2023-11-15 12:20:00,46.97,46.98,46.94,46.98,14947.0,45.1156,45.1252,45.0868,45.1252,14947.0
2023-11-15 12:25:00,46.97,47.02,46.95,47.0,12721.0,45.1156,45.1636,45.0964,45.1444,12721.0
2023-11-15 12:30:00,46.99,47.04,46.97,47.04,22668.0,45.1348,45.1828,45.1156,45.1828,22668.0
2023-11-15 12:35:00,47.03,47.03,46.99,47.03,14211.0,45.1732,45.1732,45.1348,45.1732,14211.0
2023-11-15 12:40:00,47.02,47.04,46.97,47.0,23902.0,45.1636,45.1828,45.1156,45.1444,23902.0
2023-11-15 12:45:00,47.01,47.04,46.99,47.04,18669.0,45.154,45.1828,45.1348,45.1828,18669.0
2023-11-15 12:50:00,47.03,47.03,46.93,46.96,9161.0,45.1732,45.1732,45.0771,45.106,9161.0
2023-11-15 12:55:00,46.95,46.96,46.91,46.93,15488.0,45.0964,45.106,45.0579,45.0771,15488.0
2023-11-15 13:00:00,46.92,46.98,46.91,46.93,14127.0,45.0675,45.1252,45.0579,45.0771,14127.0
2023-11-15 13:05:00,46.92,46.92,46.87,46.9,20265.0,45.0675,45.0675,45.0195,45.0483,20265.0
2023-11-15 13:10:00,46.91,46.93,46.84,46.89,15327.0,45.0579,45.0771,44.9907,45.0387,15327.0
2023-11-15 13:15:00,46.88,46.89,46.86,46.89,12322.0,45.0291,45.0387,45.0099,45.0387,12322.0
2023-11-15 13:20:00,46.89,46.92,46.88,46.9,17063.0,45.0387,45.0675,45.0291,45.0483,17063.0
2023-11-15 13:25:00,46.9,46.94,46.89,46.92,14463.0,45.0483,45.0868,45.0387,45.0675,14463.0
2023-11-15 13:30:00,46.92,46.94,46.9,46.93,13243.0,45.0675,45.0868,45.0483,45.0771,13243.0
2023-11-15 13:35:00,46.93,46.93,46.87,46.87,14612.0,45.0771,45.0771,45.0195,45.0195,14612.0
2023-11-15 13:40:00,46.87,46.89,46.83,46.86,12341.0,45.0195,45.0387,44.9811,45.0099,12341.0
2023-11-15 13:45:00,46.86,46.87,46.84,46.87,15091.0,45.0099,45.0195,44.9907,45.0195,15091.0
2023-11-15 13:50:00,46.87,46.87,46.84,46.86,20402.0,45.0195,45.0195,44.9907,45.0099,20402.0
2023-11-15 13:55:00,46.85,46.87,46.83,46.87,15511.0,45.0003,45.0195,44.9811,45.0195,15511.0
2023-11-15 14:00:00,46.87,46.89,46.83,46.88,32715.0,45.0195,45.0387,44.9811,45.0291,32715.0
2023-11-15 14:05:00,46.88,46.89,46.85,46.87,18268.0,45.0291,45.0387,45.0003,45.0195,18268.0
2023-11-15 14:10:00,46.87,46.9,46.85,46.88,10172.0,45.0195,45.0483,45.0003,45.0291,10172.0
2023-11-15 14:15:00,46.87,46.87,46.8,46.82,50472.0,45.0195,45.0195,44.9523,44.9715,50472.0
2023-11-15 14:20:00,46.81,46.84,46.76,46.84,26034.0,44.9619,44.9907,44.9139,44.9907,26034.0
2023-11-15 14:25:00,46.84,46.86,46.82,46.83,18892.0,44.9907,45.0099,44.9715,44.9811,18892.0
2023-11-15 14:30:00,46.84,46.86,46.8,46.86,19471.0,44.9907,45.0099,44.9523,45.0099,19471.0
2023-11-15 14:35:00,46.85,46.87,46.82,46.83,20799.0,45.0003,45.0195,44.9715,44.9811,20799.0
2023-11-15 14:40:00,46.83,46.84,46.78,46.79,20131.0,44.9811,44.9907,44.9331,44.9427,20131.0
2023-11-15 14:45:00,46.8,46.8,46.73,46.74,20980.0,44.9523,44.9523,44.885,44.8946,20980.0
2023-11-15 14:50:00,46.75,46.75,46.69,46.71,35471.0,44.9043,44.9043,44.8466,44.8658,35471.0
2023-11-15 14:55:00,46.7,46.72,46.69,46.72,37830.0,44.8562,44.8754,44.8466,44.8754,37830.0
2023-11-15 15:00:00,46.72,46.79,46.69,46.76,24512.0,44.8754,44.9427,44.8466,44.9139,24512.0
2023-11-15 15:05:00,46.75,46.8,46.74,46.75,28437.0,44.9043,44.9523,44.8946,44.9043,28437.0
2023-11-15 15:10:00,46.75,46.77,46.73,46.76,38273.0,44.9043,44.9235,44.885,44.9139,38273.0
2023-11-15 15:15:00,46.76,46.77,46.71,46.73,41750.0,44.9139,44.9235,44.8658,44.885,41750.0
2023-11-15 15:20:00,46.73,46.74,46.7,46.71,38378.0,44.885,44.8946,44.8562,44.8658,38378.0
2023-11-15 15:25:00,46.71,46.77,46.71,46.75,32246.0,44.8658,44.9235,44.8658,44.9043,32246.0
2023-11-15 15:30:00,46.75,46.84,46.74,46.8,55900.0,44.9043,44.9907,44.8946,44.9523,55900.0
2023-11-15 15:35:00,46.8,46.85,46.79,46.8,45776.0,44.9523,45.0003,44.9427,44.9523,45776.0
2023-11-15 15:40:00,46.8,46.83,46.74,46.74,43374.0,44.9523,44.9811,44.8946,44.8946,43374.0
2023-11-15 15:45:00,46.74,46.74,46.66,46.66,73005.0,44.8946,44.8946,44.8178,44.8178,73005.0
2023-11-15 15:50:00,46.65,46.7,46.63,46.65,118051.0,44.8082,44.8562,44.789,44.8082,118051.0
2023-11-15 15:55:00,46.65,46.69,46.55,46.57,540802.0,44.8082,44.8466,44.7122,44.7314,540802.0
2023-11-16 09:30:00,46.55,46.85,46.55,46.85,35608.0,44.7122,45.0003,44.7122,45.0003,35608.0
2023-11-16 09:35:00,46.87,46.87,46.72,46.73,31388.0,45.0195,45.0195,44.8754,44.885,31388.0
2023-11-16 09:40:00,46.72,46.72,46.55,46.58,35260.0,44.8754,44.8754,44.7122,44.741,35260.0
2023-11-16 09:45:00,46.58,46.68,46.58,46.63,33250.0,44.741,44.837,44.741,44.789,33250.0
2023-11-16 09:50:00,46.62,46.69,46.55,46.56,27056.0,44.7794,44.8466,44.7122,44.7218,27056.0
2023-11-16 09:55:00,46.57,46.6,46.52,46.58,24340.0,44.7314,44.7602,44.6833,44.741,24340.0
2023-11-16 10:00:00,46.58,46.6,46.47,46.48,34033.0,44.741,44.7602,44.6353,44.6449,34033.0
2023-11-16 10:05:00,46.47,46.53,46.36,46.36,32108.0,44.6353,44.6929,44.5297,44.5297,32108.0
2023-11-16 10:10:00,46.35,46.41,46.33,46.35,35472.0,44.52,44.5777,44.5008,44.52,35472.0
2023-11-16 10:15:00,46.34,46.38,46.32,46.33,30082.0,44.5104,44.5489,44.4912,44.5008,30082.0
2023-11-16 10:20:00,46.34,46.4,46.34,46.38,39018.0,44.5104,44.5681,44.5104,44.5489,39018.0
2023-11-16 10:25:00,46.38,46.41,46.36,46.41,38315.0,44.5489,44.5777,44.5297,44.5777,38315.0
2023-11-16 10:30:00,46.42,46.46,46.37,46.38,34735.0,44.5873,44.6257,44.5393,44.5489,34735.0
2023-11-16 10:35:00,46.38,46.41,46.34,46.39,28644.0,44.5489,44.5777,44.5104,44.5585,28644.0
2023-11-16 10:40:00,46.39,46.4,46.29,46.31,36067.0,44.5585,44.5681,44.4624,44.4816,36067.0
2023-11-16 10:45:00,46.32,46.44,46.32,46.43,25900.0,44.4912,44.6065,44.4912,44.5969,25900.0
2023-11-16 10:50:00,46.44,46.45,46.37,46.38,32857.0,44.6065,44.6161,44.5393,44.5489,32857.0
2023-11-16 10:55:00,46.37,46.39,46.3,46.3,25373.0,44.5393,44.5585,44.472,44.472,25373.0
2023-11-16 11:00:00,46.3,46.34,46.27,46.32,26641.0,44.472,44.5104,44.4432,44.4912,26641.0
2023-11-16 11:05:00,46.31,46.36,46.28,46.3,28938.0,44.4816,44.5297,44.4528,44.472,28938.0
2023-11-16 11:10:00,46.29,46.37,46.28,46.36,32767.0,44.4624,44.5393,44.4528,44.5297,32767.0
2023-11-16 11:15:00,46.35,46.36,46.25,46.29,34309.0,44.52,44.5297,44.424,44.4624,34309.0
2023-11-16 11:20:00,46.28,46.28,46.23,46.26,26448.0,44.4528,44.4528,44.4048,44.4336,26448.0
2023-11-16 11:25:00,46.26,46.27,46.21,46.25,46531.0,44.4336,44.4432,44.3856,44.424,46531.0
2023-11-16 11:30:00,46.25,46.29,46.2,46.25,38137.0,44.424,44.4624,44.376,44.424,38137.0
2023-11-16 11:35:00,46.26,46.29,46.23,46.28,66411.0,44.4336,44.4624,44.4048,44.4528,66411.0
2023-11-16 11:40:00,46.29,46.3,46.18,46.19,36484.0,44.4624,44.472,44.3568,44.3664,36484.0
2023-11-16 11:45:00,46.18,46.23,46.17,46.22,35780.0,44.3568,44.4048,44.3472,44.3952,35780.0
2023-11-16 11:50:00,46.22,46.22,46.15,46.16,30525.0,44.3952,44.3952,44.3279,44.3375,30525.0
2023-11-16 11:55:00,46.16,46.23,46.12,46.23,22581.0,44.3375,44.4048,44.2991,44.4048,22581.0
2023-11-16 12:00:00,46.23,46.28,46.21,46.27,23087.0,44.4048,44.4528,44.3856,44.4432,23087.0
2023-11-16 12:05:00,46.28,46.3,46.22,46.25,22984.0,44.4528,44.472,44.3952,44.424,22984.0
2023-11-16 12:10:00,46.23,46.24,46.2,46.23,18573.0,44.4048,44.4144,44.376,44.4048,18573.0
2023-11-16 12:15:00,46.23,46.26,46.2,46.23,22036.0,44.4048,44.4336,44.376,44.4048,22036.0
2023-11-16 12:20:00,46.23,46.24,46.16,46.18,31257.0,44.4048,44.4144,44.3375,44.3568,31257.0
2023-11-16 12:25:00,46.17,46.17,46.11,46.11,25967.0,44.3472,44.3472,44.2895,44.2895,25967.0
2023-11-16 12:30:00,46.11,46.11,46.04,46.09,45230.0,44.2895,44.2895,44.2223,44.2703,45230.0
2023-11-16 12:35:00,46.09,46.11,46.08,46.11,32537.0,44.2703,44.2895,44.2607,44.2895,32537.0
2023-11-16 12:40:00,46.1,46.15,46.09,46.13,39626.0,44.2799,44.3279,44.2703,44.3087,39626.0
2023-11-16 12:45:00,46.13,46.18,46.12,46.17,43535.0,44.3087,44.3568,44.2991,44.3472,43535.0
2023-11-16 12:50:00,46.18,46.23,46.17,46.23,29021.0,44.3568,44.4048,44.3472,44.4048,29021.0
2023-11-16 12:55:00,46.22,46.28,46.21,46.25,17094.0,44.3952,44.4528,44.3856,44.424,17094.0
2023-11-16 13:00:00,46.25,46.29,46.24,46.26,17945.0,44.424,44.4624,44.4144,44.4336,17945.0
2023-11-16 13:05:00,46.25,46.28,46.23,46.23,27461.0,44.424,44.4528,44.4048,44.4048,27461.0
2023-11-16 13:10:00,46.24,46.26,46.22,46.25,17468.0,44.4144,44.4336,44.3952,44.424,17468.0
2023-11-16 13:15:00,46.26,46.3,46.24,46.25,18912.0,44.4336,44.472,44.4144,44.424,18912.0
2023-11-16 13:20:00,46.25,46.28,46.21,46.28,29390.0,44.424,44.4528,44.3856,44.4528,29390.0
2023-11-16 13:25:00,46.3,46.38,46.29,46.34,17053.0,44.472,44.5489,44.4624,44.5104,17053.0
2023-11-16 13:30:00,46.34,46.36,46.32,46.33,18666.0,44.5104,44.5297,44.4912,44.5008,18666.0
2023-11-16 13:35:00,46.33,46.39,46.32,46.36,13828.0,44.5008,44.5585,44.4912,44.5297,13828.0
2023-11-16 13:40:00,46.36,46.38,46.32,46.34,18128.0,44.5297,44.5489,44.4912,44.5104,18128.0
2023-11-16 13:45:00,46.34,46.35,46.27,46.28,37476.0,44.5104,44.52,44.4432,44.4528,37476.0
2023-11-16 13:50:00,46.28,46.33,46.28,46.3,14781.0,44.4528,44.5008,44.4528,44.472,14781.0
2023-11-16 13:55:00,46.3,46.34,46.29,46.33,37932.0,44.472,44.5104,44.4624,44.5008,37932.0
2023-11-16 14:00:00,46.33,46.37,46.28,46.37,42723.0,44.5008,44.5393,44.4528,44.5393,42723.0
2023-11-16 14:05:00,46.37,46.4,46.35,46.35,13560.0,44.5393,44.5681,44.52,44.52,13560.0
2023-11-16 14:10:00,46.35,46.35,46.28,46.29,30601.0,44.52,44.52,44.4528,44.4624,30601.0
2023-11-16 14:15:00,46.28,46.29,46.26,46.27,12776.0,44.4528,44.4624,44.4336,44.4432,12776.0
2023-11-16 14:20:00,46.27,46.27,46.2,46.2,27117.0,44.4432,44.4432,44.376,44.376,27117.0
2023-11-16 14:25:00,46.2,46.22,46.18,46.2,27744.0,44.376,44.3952,44.3568,44.376,27744.0
2023-11-16 14:30:00,46.2,46.24,46.2,46.21,20199.0,44.376,44.4144,44.376,44.3856,20199.0
2023-11-16 14:35:00,46.22,46.27,46.19,46.26,18976.0,44.3952,44.4432,44.3664,44.4336,18976.0
2023-11-16 14:40:00,46.26,46.29,46.25,46.28,22387.0,44.4336,44.4624,44.424,44.4528,22387.0
2023-11-16 14:45:00,46.27,46.29,46.26,46.29,29700.0,44.4432,44.4624,44.4336,44.4624,29700.0
2023-11-16 14:50:00,46.29,46.3,46.23,46.23,39339.0,44.4624,44.472,44.4048,44.4048,39339.0
2023-11-16 14:55:00,46.23,46.33,46.23,46.31,43483.0,44.4048,44.5008,44.4048,44.4816,43483.0
2023-11-16 15:00:00,46.32,46.33,46.29,46.32,13844.0,44.4912,44.5008,44.4624,44.4912,13844.0
2023-11-16 15:05:00,46.32,46.36,46.31,46.35,13846.0,44.4912,44.5297,44.4816,44.52,13846.0
2023-11-16 15:10:00,46.35,46.4,46.35,46.37,20062.0,44.52,44.5681,44.52,44.5393,20062.0
2023-11-16 15:15:00,46.37,46.41,46.36,46.39,27282.0,44.5393,44.5777,44.5297,44.5585,27282.0
2023-11-16 15:20:00,46.4,46.41,46.35,46.4,27528.0,44.5681,44.5777,44.52,44.5681,27528.0
2023-11-16 15:25:00,46.39,46.4,46.36,46.38,19615.0,44.5585,44.5681,44.5297,44.5489,19615.0
2023-11-16 15:30:00,46.38,46.4,46.32,46.4,42825.0,44.5489,44.5681,44.4912,44.5681,42825.0
2023-11-16 15:35:00,46.4,46.45,46.37,46.45,38484.0,44.5681,44.6161,44.5393,44.6161,38484.0
2023-11-16 15:40:00,46.45,46.45,46.41,46.41,51985.0,44.6161,44.6161,44.5777,44.5777,51985.0
2023-11-16 15:45:00,46.42,46.44,46.38,46.41,62877.0,44.5873,44.6065,44.5489,44.5777,62877.0
2023-11-16 15:50:00,46.42,46.44,46.37,46.39,62153.0,44.5873,44.6065,44.5393,44.5585,62153.0
2023-11-16 15:55:00,46.38,46.49,46.38,46.48,216334.0,44.5489,44.6545,44.5489,44.6449,216334.0
2023-11-17 09:30:00,46.97,47.01,46.75,46.79,218250.0,45.1156,45.154,44.9043,44.9427,218250.0
2023-11-17 09:35:00,46.81,46.84,46.73,46.83,36213.0,44.9619,44.9907,44.885,44.9811,36213.0
2023-11-17 09:40:00,46.84,46.85,46.67,46.84,26809.0,44.9907,45.0003,44.8274,44.9907,26809.0
2023-11-17 09:45:00,46.86,46.91,46.79,46.8,23350.0,45.0099,45.0579,44.9427,44.9523,23350.0
2023-11-17 09:50:00,46.8,46.81,46.72,46.81,18425.0,44.9523,44.9619,44.8754,44.9619,18425.0
2023-11-17 09:55:00,46.82,46.89,46.78,46.88,14187.0,44.9715,45.0387,44.9331,45.0291,14187.0
2023-11-17 10:00:00,46.89,46.91,46.85,46.86,17333.0,45.0387,45.0579,45.0003,45.0099,17333.0
2023-11-17 10:05:00,46.85,46.85,46.77,46.8,17792.0,45.0003,45.0003,44.9235,44.9523,17792.0
2023-11-17 10:10:00,46.8,46.82,46.72,46.82,48960.0,44.9523,44.9715,44.8754,44.9715,48960.0
2023-11-17 10:15:00,46.83,46.86,46.79,46.8,15944.0,44.9811,45.0099,44.9427,44.9523,15944.0
2023-11-17 10:20:00,46.81,46.84,46.79,46.84,25580.0,44.9619,44.9907,44.9427,44.9907,25580.0
2023-11-17 10:25:00,46.84,46.86,46.8,46.85,16934.0,44.9907,45.0099,44.9523,45.0003,16934.0
2023-11-17 10:30:00,46.85,46.86,46.8,46.85,19017.0,45.0003,45.0099,44.9523,45.0003,19017.0
2023-11-17 10:35:00,46.84,46.85,46.82,46.84,11629.0,44.9907,45.0003,44.9715,44.9907,11629.0
2023-11-17 10:40:00,46.83,46.86,46.78,46.83,22592.0,44.9811,45.0099,44.9331,44.9811,22592.0
2023-11-17 10:45:00,46.83,46.86,46.81,46.82,25481.0,44.9811,45.0099,44.9619,44.9715,25481.0
2023-11-17 10:50:00,46.82,46.82,46.79,46.82,30489.0,44.9715,44.9715,44.9427,44.9715,30489.0
2023-11-17 10:55:00,46.82,46.85,46.8,46.82,23014.0,44.9715,45.0003,44.9523,44.9715,23014.0
2023-11-17 11:00:00,46.83,46.87,46.76,46.86,20790.0,44.9811,45.0195,44.9139,45.0099,20790.0
2023-11-17 11:05:00,46.86,46.95,46.83,46.94,20279.0,45.0099,45.0964,44.9811,45.0868,20279.0
2023-11-17 11:10:00,46.93,46.97,46.91,46.94,19549.0,45.0771,45.1156,45.0579,45.0868,19549.0
2023-11-17 11:15:00,46.93,46.97,46.93,46.96,22168.0,45.0771,45.1156,45.0771,45.106,22168.0
2023-11-17 11:20:00,46.95,46.99,46.94,46.97,34546.0,45.0964,45.1348,45.0868,45.1156,34546.0
2023-11-17 11:25:00,46.96,46.96,46.87,46.87,25349.0,45.106,45.106,45.0195,45.0195,25349.0
2023-11-17 11:30:00,46.88,46.94,46.87,46.94,26878.0,45.0291,45.0868,45.0195,45.0868,26878.0
2023-11-17 11:35:00,46.94,46.99,46.94,46.98,21689.0,45.0868,45.1348,45.0868,45.1252,21689.0
2023-11-17 11:40:00,46.98,46.98,46.94,46.96,18406.0,45.1252,45.1252,45.0868,45.106,18406.0
2023-11-17 11:45:00,46.96,46.96,46.91,46.96,28278.0,45.106,45.106,45.0579,45.106,28278.0
2023-11-17 11:50:00,46.96,46.96,46.92,46.93,12815.0,45.106,45.106,45.0675,45.0771,12815.0
2023-11-17 11:55:00,46.92,46.93,46.9,46.93,13448.0,45.0675,45.0771,45.0483,45.0771,13448.0
2023-11-17 12:00:00,46.92,46.97,46.92,46.93,16077.0,45.0675,45.1156,45.0675,45.0771,16077.0
2023-11-17 12:05:00,46.93,46.96,46.92,46.93,19035.0,45.0771,45.106,45.0675,45.0771,19035.0
2023-11-17 12:10:00,46.95,47.0,46.95,47.0,9865.0,45.0964,45.1444,45.0964,45.1444,9865.0
2023-11-17 12:15:00,46.99,46.99,46.93,46.94,19785.0,45.1348,45.1348,45.0771,45.0868,19785.0
2023-11-17 12:20:00,46.94,46.96,46.91,46.94,12457.0,45.0868,45.106,45.0579,45.0868,12457.0
2023-11-17 12:25:00,46.95,46.95,46.87,46.91,22900.0,45.0964,45.0964,45.0195,45.0579,22900.0
2023-11-17 12:30:00,46.9,46.93,46.9,46.91,14783.0,45.0483,45.0771,45.0483,45.0579,14783.0
2023-11-17 12:35:00,46.92,46.93,46.89,46.92,14647.0,45.0675,45.0771,45.0387,45.0675,14647.0
2023-11-17 12:40:00,46.91,46.93,46.9,46.92,10036.0,45.0579,45.0771,45.0483,45.0675,10036.0
2023-11-17 12:45:00,46.91,46.91,46.86,46.87,15325.0,45.0579,45.0579,45.0099,45.0195,15325.0
2023-11-17 12:50:00,46.86,46.88,46.85,46.87,17532.0,45.0099,45.0291,45.0003,45.0195,17532.0
2023-11-17 12:55:00,46.87,46.87,46.85,46.86,21312.0,45.0195,45.0195,45.0003,45.0099,21312.0
2023-11-17 13:00:00,46.86,46.88,46.82,46.87,23734.0,45.0099,45.0291,44.9715,45.0195,23734.0
2023-11-17 13:05:00,46.87,46.95,46.86,46.94,17727.0,45.0195,45.0964,45.0099,45.0868,17727.0
2023-11-17 13:10:00,46.94,46.95,46.91,46.95,12685.0,45.0868,45.0964,45.0579,45.0964,12685.0
2023-11-17 13:15:00,46.94,46.98,46.93,46.96,235571.0,45.0868,45.1252,45.0771,45.106,235571.0
2023-11-17 13:20:00,46.96,46.96,46.93,46.94,66100.0,45.106,45.106,45.0771,45.0868,66100.0
2023-11-17 13:25:00,46.94,46.98,46.93,46.98,41417.0,45.0868,45.1252,45.0771,45.1252,41417.0
2023-11-17 13:30:00,46.98,47.01,46.97,46.97,22729.0,45.1252,45.154,45.1156,45.1156,22729.0
2023-11-17 13:35:00,46.98,46.99,46.95,46.96,31097.0,45.1252,45.1348,45.0964,45.106,31097.0
2023-11-17 13:40:00,46.96,46.99,46.94,46.96,31302.0,45.106,45.1348,45.0868,45.106,31302.0
2023-11-17 13:45:00,46.96,46.99,46.95,46.98,27301.0,45.106,45.1348,45.0964,45.1252,27301.0
2023-11-17 13:50:00,46.97,46.99,46.95,46.96,27702.0,45.1156,45.1348,45.0964,45.106,27702.0
2023-11-17 13:55:00,46.96,47.01,46.95,46.98,11767.0,45.106,45.154,45.0964,45.1252,11767.0
2023-11-17 14:00:00,46.98,46.98,46.94,46.96,30178.0,45.1252,45.1252,45.0868,45.106,30178.0
2023-11-17 14:05:00,46.96,47.0,46.93,47.0,47593.0,45.106,45.1444,45.0771,45.1444,47593.0
2023-11-17 14:10:00,47.0,47.0,46.98,46.99,15180.0,45.1444,45.1444,45.1252,45.1348,15180.0
2023-11-17 14:15:00,46.98,46.99,46.96,46.98,26101.0,45.1252,45.1348,45.106,45.1252,26101.0
2023-11-17 14:20:00,46.97,46.98,46.95,46.97,23454.0,45.1156,45.1252,45.0964,45.1156,23454.0
2023-11-17 14:25:00,46.97,46.97,46.93,46.94,21011.0,45.1156,45.1156,45.0771,45.0868,21011.0
2023-11-17 14:30:00,46.94,46.96,46.93,46.95,22206.0,45.0868,45.106,45.0771,45.0964,22206.0
2023-11-17 14:35:00,46.95,46.96,46.94,46.95,34324.0,45.0964,45.106,45.0868,45.0964,34324.0
2023-11-17 14:40:00,46.95,47.0,46.94,46.98,62462.0,45.0964,45.1444,45.0868,45.1252,62462.0
2023-11-17 14:45:00,46.98,46.99,46.95,46.98,32808.0,45.1252,45.1348,45.0964,45.1252,32808.0
2023-11-17 14:50:00,46.98,46.99,46.97,46.98,10834.0,45.1252,45.1348,45.1156,45.1252,10834.0
2023-11-17 14:55:00,46.98,46.99,46.95,46.96,19681.0,45.1252,45.1348,45.0964,45.106,19681.0
2023-11-17 15:00:00,46.96,47.0,46.95,46.98,30813.0,45.106,45.1444,45.0964,45.1252,30813.0
2023-11-17 15:05:00,46.98,47.04,46.97,47.0,31597.0,45.1252,45.1828,45.1156,45.1444,31597.0
2023-11-17 15:10:00,47.0,47.0,46.96,46.97,26610.0,45.1444,45.1444,45.106,45.1156,26610.0
2023-11-17 15:15:00,46.97,46.99,46.95,46.97,39545.0,45.1156,45.1348,45.0964,45.1156,39545.0
2023-11-17 15:20:00,46.98,47.02,46.97,47.0,51751.0,45.1252,45.1636,45.1156,45.1444,51751.0
2023-11-17 15:25:00,47.0,47.09,46.99,47.05,58066.0,45.1444,45.2308,45.1348,45.1924,58066.0
2023-11-17 15:30:00,47.05,47.11,47.03,47.11,59696.0,45.1924,45.25,45.1732,45.25,59696.0
2023-11-17 15:35:00,47.11,47.16,47.05,47.15,57615.0,45.25,45.2981,45.1924,45.2885,57615.0
2023-11-17 15:40:00,47.15,47.19,47.11,47.13,87679.0,45.2885,45.3269,45.25,45.2693,87679.0
2023-11-17 15:45:00,47.13,47.18,47.11,47.11,122125.0,45.2693,45.3173,45.25,45.25,122125.0
2023-11-17 15:50:00,47.12,47.17,47.1,47.13,163160.0,45.2596,45.3077,45.2404,45.2693,163160.0
2023-11-17 15:55:00,47.13,47.2,47.09,47.2,368991.0,45.2693,45.3365,45.2308,45.3365,368991.0
2023-11-20 09:30:00,47.24,47.24,46.9,46.91,75004.0,45.3749,45.3749,45.0483,45.0579,75004.0
2023-11-20 09:35:00,46.88,46.91,46.83,46.87,39070.0,45.0291,45.0579,44.9811,45.0195,39070.0
2023-11-20 09:40:00,46.87,47.03,46.86,46.97,17499.0,45.0195,45.1732,45.0099,45.1156,17499.0
2023-11-20 09:45:00,46.97,46.98,46.85,46.86,17187.0,45.1156,45.1252,45.0003,45.0099,17187.0
2023-11-20 09:50:00,46.84,46.84,46.76,46.79,29153.0,44.9907,44.9907,44.9139,44.9427,29153.0
2023-11-20 09:55:00,46.81,46.9,46.78,46.9,12875.0,44.9619,45.0483,44.9331,45.0483,12875.0
2023-11-20 10:00:00,46.9,46.92,46.84,46.84,15410.0,45.0483,45.0675,44.9907,44.9907,15410.0
2023-11-20 10:05:00,46.85,46.92,46.82,46.91,20929.0,45.0003,45.0675,44.9715,45.0579,20929.0
2023-11-20 10:10:00,46.9,46.96,46.85,46.96,21105.0,45.0483,45.106,45.0003,45.106,21105.0
2023-11-20 10:15:00,46.95,46.98,46.92,46.96,13845.0,45.0964,45.1252,45.0675,45.106,13845.0
2023-11-20 10:20:00,46.96,47.04,46.94,47.04,119234.0,45.106,45.1828,45.0868,45.1828,119234.0
2023-11-20 10:25:00,47.04,47.11,46.99,47.11,21392.0,45.1828,45.25,45.1348,45.25,21392.0
2023-11-20 10:30:00,47.1,47.12,47.04,47.1,17181.0,45.2404,45.2596,45.1828,45.2404,17181.0
2023-11-20 10:35:00,47.11,47.12,47.06,47.09,11678.0,45.25,45.2596,45.202,45.2308,11678.0
2023-11-20 10:40:00,47.09,47.13,47.06,47.13,16781.0,45.2308,45.2693,45.202,45.2693,16781.0
2023-11-20 10:45:00,47.13,47.23,47.12,47.2,40538.0,45.2693,45.3653,45.2596,45.3365,40538.0
2023-11-20 10:50:00,47.2,47.2,47.09,47.13,14804.0,45.3365,45.3365,45.2308,45.2693,14804.0
2023-11-20 10:55:00,47.12,47.13,47.08,47.12,16971.0,45.2596,45.2693,45.2212,45.2596,16971.0
2023-11-20 11:00:00,47.13,47.16,47.1,47.13,13645.0,45.2693,45.2981,45.2404,45.2693,13645.0
2023-11-20 11:05:00,47.12,47.13,47.08,47.12,11460.0,45.2596,45.2693,45.2212,45.2596,11460.0
2023-11-20 11:10:00,47.12,47.15,47.1,47.14,23690.0,45.2596,45.2885,45.2404,45.2789,23690.0
2023-11-20 11:15:00,47.14,47.18,47.13,47.18,26001.0,45.2789,45.3173,45.2693,45.3173,26001.0
2023-11-20 11:20:00,47.17,47.2,47.15,47.16,18062.0,45.3077,45.3365,45.2885,45.2981,18062.0
2023-11-20 11:25:00,47.16,47.19,47.11,47.18,17697.0,45.2981,45.3269,45.25,45.3173,17697.0
2023-11-20 11:30:00,47.18,47.21,47.15,47.21,23659.0,45.3173,45.3461,45.2885,45.3461,23659.0
2023-11-20 11:35:00,47.22,47.23,47.19,47.21,16384.0,45.3557,45.3653,45.3269,45.3461,16384.0
2023-11-20 11:40:00,47.22,47.24,47.16,47.18,19621.0,45.3557,45.3749,45.2981,45.3173,19621.0
2023-11-20 11:45:00,47.18,47.2,47.17,47.19,10425.0,45.3173,45.3365,45.3077,45.3269,10425.0
2023-11-20 11:50:00,47.19,47.22,47.18,47.21,7633.0,45.3269,45.3557,45.3173,45.3461,7633.0
2023-11-20 11:55:00,47.22,47.23,47.19,47.21,11047.0,45.3557,45.3653,45.3269,45.3461,11047.0
2023-11-20 12:00:00,47.2,47.23,47.16,47.17,14422.0,45.3365,45.3653,45.2981,45.3077,14422.0
2023-11-20 12:05:00,47.17,47.19,47.14,47.18,13909.0,45.3077,45.3269,45.2789,45.3173,13909.0
2023-11-20 12:10:00,47.18,47.19,47.15,47.16,15435.0,45.3173,45.3269,45.2885,45.2981,15435.0
2023-11-20 12:15:00,47.16,47.22,47.16,47.2,11363.0,45.2981,45.3557,45.2981,45.3365,11363.0
2023-11-20 12:20:00,47.2,47.22,47.16,47.2,12495.0,45.3365,45.3557,45.2981,45.3365,12495.0
2023-11-20 12:25:00,47.2,47.2,47.14,47.16,48701.0,45.3365,45.3365,45.2789,45.2981,48701.0
2023-11-20 12:30:00,47.16,47.17,47.13,47.15,128141.0,45.2981,45.3077,45.2693,45.2885,128141.0
2023-11-20 12:35:00,47.15,47.15,47.1,47.11,16615.0,45.2885,45.2885,45.2404,45.25,16615.0
2023-11-20 12:40:00,47.11,47.11,47.08,47.09,13584.0,45.25,45.25,45.2212,45.2308,13584.0
2023-11-20 12:45:00,47.1,47.12,47.08,47.1,15685.0,45.2404,45.2596,45.2212,45.2404,15685.0
2023-11-20 12:50:00,47.1,47.13,47.1,47.13,8676.0,45.2404,45.2693,45.2404,45.2693,8676.0
2023-11-20 12:55:00,47.12,47.14,47.1,47.14,7406.0,45.2596,45.2789,45.2404,45.2789,7406.0
2023-11-20 13:00:00,47.13,47.24,47.13,47.23,9273.0,45.2693,45.3749,45.2693,45.3653,9273.0
2023-11-20 13:05:00,47.22,47.22,47.17,47.19,8541.0,45.3557,45.3557,45.3077,45.3269,8541.0
2023-11-20 13:10:00,47.18,47.2,47.16,47.18,10940.0,45.3173,45.3365,45.2981,45.3173,10940.0
2023-11-20 13:15:00,47.18,47.2,47.16,47.16,17717.0,45.3173,45.3365,45.2981,45.2981,17717.0
2023-11-20 13:20:00,47.16,47.2,47.16,47.18,17144.0,45.2981,45.3365,45.2981,45.3173,17144.0
2023-11-20 13:25:00,47.18,47.18,47.16,47.18,15907.0,45.3173,45.3173,45.2981,45.3173,15907.0
2023-11-20 13:30:00,47.18,47.21,47.18,47.19,10948.0,45.3173,45.3461,45.3173,45.3269,10948.0
2023-11-20 13:35:00,47.19,47.22,47.17,47.2,14183.0,45.3269,45.3557,45.3077,45.3365,14183.0
2023-11-20 13:40:00,47.19,47.23,47.19,47.22,8985.0,45.3269,45.3653,45.3269,45.3557,8985.0
2023-11-20 13:45:00,47.21,47.24,47.2,47.21,11861.0,45.3461,45.3749,45.3365,45.3461,11861.0
2023-11-20 13:50:00,47.2,47.23,47.19,47.23,8844.0,45.3365,45.3653,45.3269,45.3653,8844.0
2023-11-20 13:55:00,47.23,47.26,47.21,47.23,11818.0,45.3653,45.3941,45.3461,45.3653,11818.0
2023-11-20 14:00:00,47.23,47.26,47.22,47.25,7814.0,45.3653,45.3941,45.3557,45.3845,7814.0
2023-11-20 14:05:00,47.24,47.28,47.23,47.27,7396.0,45.3749,45.4133,45.3653,45.4037,7396.0
2023-11-20 14:10:00,47.27,47.28,47.24,47.25,7035.0,45.4037,45.4133,45.3749,45.3845,7035.0
2023-11-20 14:15:00,47.25,47.27,47.22,47.23,8823.0,45.3845,45.4037,45.3557,45.3653,8823.0
2023-11-20 14:20:00,47.23,47.27,47.22,47.26,11168.0,45.3653,45.4037,45.3557,45.3941,11168.0
2023-11-20 14:25:00,47.26,47.26,47.22,47.22,10414.0,45.3941,45.3941,45.3557,45.3557,10414.0
2023-11-20 14:30:00,47.22,47.28,47.22,47.27,17576.0,45.3557,45.4133,45.3557,45.4037,17576.0
2023-11-20 14:35:00,47.28,47.3,47.26,47.29,17612.0,45.4133,45.4325,45.3941,45.4229,17612.0
2023-11-20 14:40:00,47.28,47.32,47.26,47.31,13325.0,45.4133,45.4517,45.3941,45.4421,13325.0
2023-11-20 14:45:00,47.3,47.34,47.3,47.3,12175.0,45.4325,45.471,45.4325,45.4325,12175.0
2023-11-20 14:50:00,47.3,47.35,47.29,47.34,19936.0,45.4325,45.4806,45.4229,45.471,19936.0
2023-11-20 14:55:00,47.34,47.35,47.31,47.33,13361.0,45.471,45.4806,45.4421,45.4614,13361.0
2023-11-20 15:00:00,47.32,47.34,47.32,47.34,13247.0,45.4517,45.471,45.4517,45.471,13247.0
2023-11-20 15:05:00,47.33,47.37,47.3,47.37,25672.0,45.4614,45.4998,45.4325,45.4998,25672.0
2023-11-20 15:10:00,47.38,47.38,47.35,47.38,16607.0,45.5094,45.5094,45.4806,45.5094,16607.0
2023-11-20 15:15:00,47.38,47.39,47.33,47.38,129883.0,45.5094,45.519,45.4614,45.5094,129883.0
2023-11-20 15:20:00,47.37,47.37,47.29,47.33,38830.0,45.4998,45.4998,45.4229,45.4614,38830.0
2023-11-20 15:25:00,47.33,47.37,47.32,47.37,16111.0,45.4614,45.4998,45.4517,45.4998,16111.0
2023-11-20 15:30:00,47.36,47.36,47.28,47.28,22840.0,45.4902,45.4902,45.4133,45.4133,22840.0
2023-11-20 15:35:00,47.29,47.33,47.27,47.32,32287.0,45.4229,45.4614,45.4037,45.4517,32287.0
2023-11-20 15:40:00,47.33,47.35,47.31,47.32,33159.0,45.4614,45.4806,45.4421,45.4517,33159.0
2023-11-20 15:45:00,47.31,47.32,47.28,47.29,45298.0,45.4421,45.4517,45.4133,45.4229,45298.0
2023-11-20 15:50:00,47.29,47.29,47.1,47.11,144311.0,45.4229,45.4229,45.2404,45.25,144311.0
2023-11-20 15:55:00,47.11,47.18,47.09,47.12,326633.0,45.25,45.3173,45.2308,45.2596,326633.0
2023-11-21 09:30:00,47.09,47.32,47.03,47.11,54327.0,45.2308,45.4517,45.1732,45.25,54327.0
2023-11-21 09:35:00,47.1,47.16,47.01,47.02,21960.0,45.2404,45.2981,45.154,45.1636,21960.0
2023-11-21 09:40:00,47.02,47.07,46.96,47.0,36313.0,45.1636,45.2116,45.106,45.1444,36313.0
2023-11-21 09:45:00,47.0,47.06,46.96,47.02,38580.0,45.1444,45.202,45.106,45.1636,38580.0
2023-11-21 09:50:00,47.03,47.09,47.0,47.07,26584.0,45.1732,45.2308,45.1444,45.2116,26584.0
2023-11-21 09:55:00,47.07,47.11,47.02,47.09,32231.0,45.2116,45.25,45.1636,45.2308,32231.0
2023-11-21 10:00:00,47.1,47.25,47.06,47.22,53574.0,45.2404,45.3845,45.202,45.3557,53574.0
2023-11-21 10:05:00,47.23,47.27,47.15,47.27,15414.0,45.3653,45.4037,45.2885,45.4037,15414.0
2023-11-21 10:10:00,47.26,47.26,47.18,47.22,14095.0,45.3941,45.3941,45.3173,45.3557,14095.0
2023-11-21 10:15:00,47.22,47.3,47.19,47.29,21241.0,45.3557,45.4325,45.3269,45.4229,21241.0
2023-11-21 10:20:00,47.29,47.32,47.27,47.31,12492.0,45.4229,45.4517,45.4037,45.4421,12492.0
2023-11-21 10:25:00,47.3,47.34,47.26,47.32,21324.0,45.4325,45.471,45.3941,45.4517,21324.0
2023-11-21 10:30:00,47.32,47.32,47.26,47.29,25118.0,45.4517,45.4517,45.3941,45.4229,25118.0
2023-11-21 10:35:00,47.3,47.31,47.26,47.28,15020.0,45.4325,45.4421,45.3941,45.4133,15020.0
2023-11-21 10:40:00,47.29,47.33,47.28,47.29,29212.0,45.4229,45.4614,45.4133,45.4229,29212.0
2023-11-21 10:45:00,47.28,47.33,47.25,47.29,20056.0,45.4133,45.4614,45.3845,45.4229,20056.0
2023-11-21 10:50:00,47.3,47.35,47.28,47.3,13642.0,45.4325,45.4806,45.4133,45.4325,13642.0
2023-11-21 10:55:00,47.31,47.35,47.29,47.34,11077.0,45.4421,45.4806,45.4229,45.471,11077.0
2023-11-21 11:00:00,47.34,47.37,47.32,47.36,17786.0,45.471,45.4998,45.4517,45.4902,17786.0
2023-11-21 11:05:00,47.34,47.34,47.27,47.29,12738.0,45.471,45.471,45.4037,45.4229,12738.0
2023-11-21 11:10:00,47.29,47.29,47.2,47.23,11533.0,45.4229,45.4229,45.3365,45.3653,11533.0
2023-11-21 11:15:00,47.24,47.25,47.18,47.21,9934.0,45.3749,45.3845,45.3173,45.3461,9934.0
2023-11-21 11:20:00,47.21,47.22,47.18,47.2,15732.0,45.3461,45.3557,45.3173,45.3365,15732.0
2023-11-21 11:25:00,47.2,47.21,47.15,47.18,11352.0,45.3365,45.3461,45.2885,45.3173,11352.0
2023-11-21 11:30:00,47.18,47.25,47.16,47.23,33529.0,45.3173,45.3845,45.2981,45.3653,33529.0
2023-11-21 11:35:00,47.23,47.23,47.11,47.13,22304.0,45.3653,45.3653,45.25,45.2693,22304.0
2023-11-21 11:40:00,47.14,47.15,47.11,47.14,6144.0,45.2789,45.2885,45.25,45.2789,6144.0
2023-11-21 11:45:00,47.15,47.16,47.12,47.15,10096.0,45.2885,45.2981,45.2596,45.2885,10096.0
2023-11-21 11:50:00,47.15,47.19,47.14,47.18,6966.0,45.2885,45.3269,45.2789,45.3173,6966.0
2023-11-21 11:55:00,47.18,47.19,47.1,47.12,9339.0,45.3173,45.3269,45.2404,45.2596,9339.0
2023-11-21 12:00:00,47.11,47.13,47.08,47.1,5574.0,45.25,45.2693,45.2212,45.2404,5574.0
2023-11-21 12:05:00,47.09,47.12,47.09,47.12,8928.0,45.2308,45.2596,45.2308,45.2596,8928.0
2023-11-21 12:10:00,47.12,47.18,47.12,47.16,7371.0,45.2596,45.3173,45.2596,45.2981,7371.0
2023-11-21 12:15:00,47.16,47.18,47.1,47.14,12131.0,45.2981,45.3173,45.2404,45.2789,12131.0
2023-11-21 12:20:00,47.14,47.15,47.09,47.11,7042.0,45.2789,45.2885,45.2308,45.25,7042.0
2023-11-21 12:25:00,47.11,47.13,47.08,47.12,6190.0,45.25,45.2693,45.2212,45.2596,6190.0
2023-11-21 12:30:00,47.12,47.14,47.11,47.14,5605.0,45.2596,45.2789,45.25,45.2789,5605.0
2023-11-21 12:35:00,47.14,47.15,47.11,47.13,7235.0,45.2789,45.2885,45.25,45.2693,7235.0
2023-11-21 12:40:00,47.12,47.14,47.1,47.14,13635.0,45.2596,45.2789,45.2404,45.2789,13635.0
2023-11-21 12:45:00,47.14,47.15,47.12,47.15,5958.0,45.2789,45.2885,45.2596,45.2885,5958.0
2023-11-21 12:50:00,47.15,47.16,47.12,47.15,8457.0,45.2885,45.2981,45.2596,45.2885,8457.0
2023-11-21 12:55:00,47.15,47.17,47.14,47.16,13345.0,45.2885,45.3077,45.2789,45.2981,13345.0
2023-11-21 13:00:00,47.16,47.17,47.11,47.14,9520.0,45.2981,45.3077,45.25,45.2789,9520.0
2023-11-21 13:05:00,47.14,47.14,47.11,47.14,5075.0,45.2789,45.2789,45.25,45.2789,5075.0
2023-11-21 13:10:00,47.14,47.16,47.12,47.14,12471.0,45.2789,45.2981,45.2596,45.2789,12471.0
2023-11-21 13:15:00,47.13,47.13,47.05,47.07,16026.0,45.2693,45.2693,45.1924,45.2116,16026.0
2023-11-21 13:20:00,47.07,47.07,47.03,47.04,12206.0,45.2116,45.2116,45.1732,45.1828,12206.0
2023-11-21 13:25:00,47.04,47.05,47.02,47.05,5772.0,45.1828,45.1924,45.1636,45.1924,5772.0
2023-11-21 13:30:00,47.04,47.12,47.03,47.12,9261.0,45.1828,45.2596,45.1732,45.2596,9261.0
2023-11-21 13:35:00,47.12,47.12,47.09,47.1,5839.0,45.2596,45.2596,45.2308,45.2404,5839.0
2023-11-21 13:40:00,47.09,47.14,47.08,47.13,6057.0,45.2308,45.2789,45.2212,45.2693,6057.0
2023-11-21 13:45:00,47.13,47.15,47.1,47.15,6044.0,45.2693,45.2885,45.2404,45.2885,6044.0
2023-11-21 13:50:00,47.15,47.17,47.14,47.15,6590.0,45.2885,45.3077,45.2789,45.2885,6590.0
2023-11-21 13:55:00,47.15,47.16,47.1,47.1,8848.0,45.2885,45.2981,45.2404,45.2404,8848.0
2023-11-21 14:00:00,47.09,47.11,47.05,47.1,10199.0,45.2308,45.25,45.1924,45.2404,10199.0
2023-11-21 14:05:00,47.1,47.1,47.06,47.06,4516.0,45.2404,45.2404,45.202,45.202,4516.0
2023-11-21 14:10:00,47.07,47.08,47.04,47.05,9085.0,45.2116,45.2212,45.1828,45.1924,9085.0
2023-11-21 14:15:00,47.06,47.09,47.05,47.06,10150.0,45.202,45.2308,45.1924,45.202,10150.0
2023-11-21 14:20:00,47.07,47.07,47.03,47.03,22785.0,45.2116,45.2116,45.1732,45.1732,22785.0
2023-11-21 14:25:00,47.03,47.09,47.03,47.05,44756.0,45.1732,45.2308,45.1732,45.1924,44756.0
2023-11-21 14:30:00,47.05,47.07,47.03,47.05,7730.0,45.1924,45.2116,45.1732,45.1924,7730.0
2023-11-21 14:35:00,47.05,47.09,47.04,47.09,62841.0,45.1924,45.2308,45.1828,45.2308,62841.0
2023-11-21 14:40:00,47.08,47.08,47.02,47.04,13792.0,45.2212,45.2212,45.1636,45.1828,13792.0
2023-11-21 14:45:00,47.05,47.05,47.0,47.01,10389.0,45.1924,45.1924,45.1444,45.154,10389.0
2023-11-21 14:50:00,47.01,47.01,46.98,47.01,11732.0,45.154,45.154,45.1252,45.154,11732.0
2023-11-21 14:55:00,47.01,47.05,47.0,47.03,15851.0,45.154,45.1924,45.1444,45.1732,15851.0
2023-11-21 15:00:00,47.04,47.06,47.03,47.05,12832.0,45.1828,45.202,45.1732,45.1924,12832.0
2023-11-21 15:05:00,47.05,47.06,47.03,47.04,26150.0,45.1924,45.202,45.1732,45.1828,26150.0
2023-11-21 15:10:00,47.04,47.06,47.03,47.04,36356.0,45.1828,45.202,45.1732,45.1828,36356.0
2023-11-21 15:15:00,47.04,47.05,47.01,47.03,15014.0,45.1828,45.1924,45.154,45.1732,15014.0
2023-11-21 15:20:00,47.03,47.05,47.02,47.03,24296.0,45.1732,45.1924,45.1636,45.1732,24296.0
2023-11-21 15:25:00,47.03,47.04,46.99,47.04,14599.0,45.1732,45.1828,45.1348,45.1828,14599.0
2023-11-21 15:30:00,47.04,47.05,46.99,47.03,25536.0,45.1828,45.1924,45.1348,45.1732,25536.0
2023-11-21 15:35:00,47.03,47.06,47.02,47.05,22616.0,45.1732,45.202,45.1636,45.1924,22616.0
2023-11-21 15:40:00,47.05,47.06,46.99,46.99,27940.0,45.1924,45.202,45.1348,45.1348,27940.0
2023-11-21 15:45:00,47.0,47.05,46.98,47.05,56617.0,45.1444,45.1924,45.1252,45.1924,56617.0
2023-11-21 15:50:00,47.05,47.05,46.99,46.99,112727.0,45.1924,45.1924,45.1348,45.1348,112727.0
2023-11-21 15:55:00,46.99,47.03,46.89,46.94,278697.0,45.1348,45.1732,45.0387,45.0868,278697.0
2023-11-22 09:30:00,47.01,47.05,46.76,46.76,38400.0,45.154,45.1924,44.9139,44.9139,38400.0
2023-11-22 09:35:00,46.76,46.9,46.71,46.9,9601.0,44.9139,45.0483,44.8658,45.0483,9601.0
2023-11-22 09:40:00,46.9,46.97,46.84,46.93,23512.0,45.0483,45.1156,44.9907,45.0771,23512.0
2023-11-22 09:45:00,46.93,47.0,46.91,47.0,14030.0,45.0771,45.1444,45.0579,45.1444,14030.0
2023-11-22 09:50:00,46.98,47.0,46.89,46.91,48156.0,45.1252,45.1444,45.0387,45.0579,48156.0
2023-11-22 09:55:00,46.92,47.01,46.88,47.01,15552.0,45.0675,45.154,45.0291,45.154,15552.0
2023-11-22 10:00:00,47.01,47.07,46.93,47.07,20455.0,45.154,45.2116,45.0771,45.2116,20455.0
2023-11-22 10:05:00,47.06,47.07,46.98,47.04,11753.0,45.202,45.2116,45.1252,45.1828,11753.0
2023-11-22 10:10:00,47.03,47.1,47.02,47.09,7306.0,45.1732,45.2404,45.1636,45.2308,7306.0
2023-11-22 10:15:00,47.09,47.13,47.05,47.11,17737.0,45.2308,45.2693,45.1924,45.25,17737.0
2023-11-22 10:20:00,47.11,47.15,47.1,47.15,12112.0,45.25,45.2885,45.2404,45.2885,12112.0
2023-11-22 10:25:00,47.16,47.18,47.11,47.16,11597.0,45.2981,45.3173,45.25,45.2981,11597.0
2023-11-22 10:30:00,47.17,47.19,47.13,47.14,18222.0,45.3077,45.3269,45.2693,45.2789,18222.0
2023-11-22 10:35:00,47.14,47.21,47.11,47.2,19750.0,45.2789,45.3461,45.25,45.3365,19750.0
2023-11-22 10:40:00,47.19,47.23,47.16,47.2,21905.0,45.3269,45.3653,45.2981,45.3365,21905.0
2023-11-22 10:45:00,47.2,47.23,47.15,47.16,10446.0,45.3365,45.3653,45.2885,45.2981,10446.0
2023-11-22 10:50:00,47.15,47.18,47.12,47.18,168897.0,45.2885,45.3173,45.2596,45.3173,168897.0
2023-11-22 10:55:00,47.17,47.25,47.17,47.23,25263.0,45.3077,45.3845,45.3077,45.3653,25263.0
2023-11-22 11:00:00,47.23,47.27,47.22,47.23,12620.0,45.3653,45.4037,45.3557,45.3653,12620.0
2023-11-22 11:05:00,47.23,47.25,47.2,47.23,6913.0,45.3653,45.3845,45.3365,45.3653,6913.0
2023-11-22 11:10:00,47.25,47.29,47.24,47.28,11699.0,45.3845,45.4229,45.3749,45.4133,11699.0
2023-11-22 11:15:00,47.28,47.28,47.19,47.21,12603.0,45.4133,45.4133,45.3269,45.3461,12603.0
2023-11-22 11:20:00,47.21,47.21,47.16,47.2,11386.0,45.3461,45.3461,45.2981,45.3365,11386.0
2023-11-22 11:25:00,47.19,47.23,47.18,47.19,8698.0,45.3269,45.3653,45.3173,45.3269,8698.0
2023-11-22 11:30:00,47.2,47.27,47.2,47.27,122094.0,45.3365,45.4037,45.3365,45.4037,122094.0
2023-11-22 11:35:00,47.26,47.27,47.2,47.21,9724.0,45.3941,45.4037,45.3365,45.3461,9724.0
2023-11-22 11:40:00,47.21,47.22,47.19,47.22,6146.0,45.3461,45.3557,45.3269,45.3557,6146.0
2023-11-22 11:45:00,47.23,47.25,47.16,47.16,10599.0,45.3653,45.3845,45.2981,45.2981,10599.0
2023-11-22 11:50:00,47.17,47.2,47.14,47.19,8191.0,45.3077,45.3365,45.2789,45.3269,8191.0
2023-11-22 11:55:00,47.19,47.22,47.18,47.22,11203.0,45.3269,45.3557,45.3173,45.3557,11203.0
2023-11-22 12:00:00,47.23,47.24,47.2,47.23,7315.0,45.3653,45.3749,45.3365,45.3653,7315.0
2023-11-22 12:05:00,47.23,47.23,47.2,47.21,6493.0,45.3653,45.3653,45.3365,45.3461,6493.0
2023-11-22 12:10:00,47.22,47.25,47.14,47.16,9589.0,45.3557,45.3845,45.2789,45.2981,9589.0
2023-11-22 12:15:00,47.14,47.15,47.12,47.15,10896.0,45.2789,45.2885,45.2596,45.2885,10896.0
2023-11-22 12:20:00,47.15,47.2,47.14,47.18,8012.0,45.2885,45.3365,45.2789,45.3173,8012.0
2023-11-22 12:25:00,47.17,47.2,47.14,47.16,9569.0,45.3077,45.3365,45.2789,45.2981,9569.0
2023-11-22 12:30:00,47.16,47.17,47.1,47.16,19143.0,45.2981,45.3077,45.2404,45.2981,19143.0
2023-11-22 12:35:00,47.16,47.16,47.11,47.13,7169.0,45.2981,45.2981,45.25,45.2693,7169.0
2023-11-22 12:40:00,47.12,47.13,47.07,47.13,8424.0,45.2596,45.2693,45.2116,45.2693,8424.0
2023-11-22 12:45:00,47.12,47.12,47.08,47.09,6812.0,45.2596,45.2596,45.2212,45.2308,6812.0
2023-11-22 12:50:00,47.08,47.14,47.07,47.12,6843.0,45.2212,45.2789,45.2116,45.2596,6843.0
2023-11-22 12:55:00,47.11,47.13,47.09,47.12,5475.0,45.25,45.2693,45.2308,45.2596,5475.0
2023-11-22 13:00:00,47.13,47.15,47.1,47.11,12560.0,45.2693,45.2885,45.2404,45.25,12560.0
2023-11-22 13:05:00,47.11,47.12,47.09,47.1,28458.0,45.25,45.2596,45.2308,45.2404,28458.0
2023-11-22 13:10:00,47.11,47.11,47.06,47.07,7466.0,45.25,45.25,45.202,45.2116,7466.0
2023-11-22 13:15:00,47.06,47.08,47.03,47.08,7258.0,45.202,45.2212,45.1732,45.2212,7258.0
2023-11-22 13:20:00,47.08,47.1,47.06,47.08,8655.0,45.2212,45.2404,45.202,45.2212,8655.0
2023-11-22 13:25:00,47.08,47.08,47.04,47.08,8952.0,45.2212,45.2212,45.1828,45.2212,8952.0
2023-11-22 13:30:00,47.08,47.08,47.03,47.06,9892.0,45.2212,45.2212,45.1732,45.202,9892.0
2023-11-22 13:35:00,47.05,47.06,47.03,47.05,10980.0,45.1924,45.202,45.1732,45.1924,10980.0
2023-11-22 13:40:00,47.05,47.07,47.04,47.05,7215.0,45.1924,45.2116,45.1828,45.1924,7215.0
2023-11-22 13:45:00,47.05,47.09,47.04,47.09,12456.0,45.1924,45.2308,45.1828,45.2308,12456.0
2023-11-22 13:50:00,47.09,47.13,47.08,47.09,11143.0,45.2308,45.2693,45.2212,45.2308,11143.0
2023-11-22 13:55:00,47.09,47.1,47.07,47.09,12089.0,45.2308,45.2404,45.2116,45.2308,12089.0
2023-11-22 14:00:00,47.09,47.11,47.09,47.11,7857.0,45.2308,45.25,45.2308,45.25,7857.0
2023-11-22 14:05:00,47.1,47.13,47.08,47.09,11295.0,45.2404,45.2693,45.2212,45.2308,11295.0
2023-11-22 14:10:00,47.09,47.1,47.07,47.08,5554.0,45.2308,45.2404,45.2116,45.2212,5554.0
2023-11-22 14:15:00,47.08,47.11,47.07,47.1,9800.0,45.2212,45.25,45.2116,45.2404,9800.0
2023-11-22 14:20:00,47.09,47.1,47.08,47.09,6334.0,45.2308,45.2404,45.2212,45.2308,6334.0
2023-11-22 14:25:00,47.09,47.12,47.09,47.09,9505.0,45.2308,45.2596,45.2308,45.2308,9505.0
2023-11-22 14:30:00,47.09,47.11,47.05,47.08,12039.0,45.2308,45.25,45.1924,45.2212,12039.0
2023-11-22 14:35:00,47.07,47.08,47.0,47.01,15988.0,45.2116,45.2212,45.1444,45.154,15988.0
2023-11-22 14:40:00,47.0,47.03,46.98,47.03,11393.0,45.1444,45.1732,45.1252,45.1732,11393.0
2023-11-22 14:45:00,47.04,47.06,47.01,47.05,18163.0,45.1828,45.202,45.154,45.1924,18163.0
2023-11-22 14:50:00,47.06,47.11,47.06,47.09,13772.0,45.202,45.25,45.202,45.2308,13772.0
2023-11-22 14:55:00,47.09,47.13,47.06,47.12,78481.0,45.2308,45.2693,45.202,45.2596,78481.0
2023-11-22 15:00:00,47.12,47.2,47.11,47.2,23029.0,45.2596,45.3365,45.25,45.3365,23029.0
2023-11-22 15:05:00,47.2,47.2,47.13,47.16,32845.0,45.3365,45.3365,45.2693,45.2981,32845.0
2023-11-22 15:10:00,47.16,47.17,47.13,47.16,15061.0,45.2981,45.3077,45.2693,45.2981,15061.0
2023-11-22 15:15:00,47.16,47.2,47.16,47.19,23809.0,45.2981,45.3365,45.2981,45.3269,23809.0
2023-11-22 15:20:00,47.19,47.21,47.15,47.21,29765.0,45.3269,45.3461,45.2885,45.3461,29765.0
2023-11-22 15:25:00,47.2,47.24,47.19,47.23,18928.0,45.3365,45.3749,45.3269,45.3653,18928.0
2023-11-22 15:30:00,47.24,47.27,47.22,47.25,31593.0,45.3749,45.4037,45.3557,45.3845,31593.0
2023-11-22 15:35:00,47.26,47.31,47.25,47.3,58145.0,45.3941,45.4421,45.3845,45.4325,58145.0
2023-11-22 15:40:00,47.3,47.31,47.28,47.3,34485.0,45.4325,45.4421,45.4133,45.4325,34485.0
2023-11-22 15:45:00,47.3,47.3,47.23,47.23,66136.0,45.4325,45.4325,45.3653,45.3653,66136.0
2023-11-22 15:50:00,47.23,47.24,47.19,47.21,64539.0,45.3653,45.3749,45.3269,45.3461,64539.0
2023-11-22 15:55:00,47.2,47.24,47.19,47.22,171107.0,45.3365,45.3749,45.3269,45.3557,171107.0
2023-11-24 09:30:00,47.25,47.36,47.06,47.08,24227.0,45.3845,45.4902,45.202,45.2212,24227.0
2023-11-24 09:35:00,47.07,47.3,47.04,47.29,19649.0,45.2116,45.4325,45.1828,45.4229,19649.0
2023-11-24 09:40:00,47.29,47.32,47.24,47.28,17834.0,45.4229,45.4517,45.3749,45.4133,17834.0
2023-11-24 09:45:00,47.26,47.28,47.19,47.28,21580.0,45.3941,45.4133,45.3269,45.4133,21580.0
2023-11-24 09:50:00,47.27,47.33,47.24,47.33,25352.0,45.4037,45.4614,45.3749,45.4614,25352.0
2023-11-24 09:55:00,47.33,47.39,47.27,47.37,22287.0,45.4614,45.519,45.4037,45.4998,22287.0
2023-11-24 10:00:00,47.36,47.41,47.32,47.39,17505.0,45.4902,45.5382,45.4517,45.519,17505.0
2023-11-24 10:05:00,47.38,47.4,47.35,47.37,16034.0,45.5094,45.5286,45.4806,45.4998,16034.0
2023-11-24 10:10:00,47.36,47.37,47.33,47.34,18686.0,45.4902,45.4998,45.4614,45.471,18686.0
2023-11-24 10:15:00,47.37,47.4,47.33,47.37,15680.0,45.4998,45.5286,45.4614,45.4998,15680.0
2023-11-24 10:20:00,47.38,47.41,47.37,47.4,11543.0,45.5094,45.5382,45.4998,45.5286,11543.0
2023-11-24 10:25:00,47.4,47.41,47.36,47.4,14432.0,45.5286,45.5382,45.4902,45.5286,14432.0
2023-11-24 10:30:00,47.41,47.43,47.37,47.39,17469.0,45.5382,45.5574,45.4998,45.519,17469.0
2023-11-24 10:35:00,47.39,47.4,47.36,47.36,13190.0,45.519,45.5286,45.4902,45.4902,13190.0
2023-11-24 10:40:00,47.37,47.4,47.36,47.4,12297.0,45.4998,45.5286,45.4902,45.5286,12297.0
2023-11-24 10:45:00,47.4,47.41,47.37,47.39,35563.0,45.5286,45.5382,45.4998,45.519,35563.0
2023-11-24 10:50:00,47.39,47.47,47.38,47.47,12036.0,45.519,45.5958,45.5094,45.5958,12036.0
2023-11-24 10:55:00,47.47,47.47,47.43,47.45,17097.0,45.5958,45.5958,45.5574,45.5766,17097.0
2023-11-24 11:00:00,47.46,47.46,47.4,47.4,15972.0,45.5862,45.5862,45.5286,45.5286,15972.0
2023-11-24 11:05:00,47.41,47.42,47.37,47.41,26630.0,45.5382,45.5478,45.4998,45.5382,26630.0
2023-11-24 11:10:00,47.4,47.45,47.39,47.43,27075.0,45.5286,45.5766,45.519,45.5574,27075.0
2023-11-24 11:15:00,47.44,47.44,47.36,47.37,30688.0,45.567,45.567,45.4902,45.4998,30688.0
2023-11-24 11:20:00,47.38,47.4,47.33,47.35,9986.0,45.5094,45.5286,45.4614,45.4806,9986.0
2023-11-24 11:25:00,47.36,47.36,47.33,47.36,11519.0,45.4902,45.4902,45.4614,45.4902,11519.0
2023-11-24 11:30:00,47.37,47.39,47.35,47.37,23244.0,45.4998,45.519,45.4806,45.4998,23244.0
2023-11-24 11:35:00,47.37,47.38,47.33,47.36,18332.0,45.4998,45.5094,45.4614,45.4902,18332.0
2023-11-24 11:40:00,47.37,47.4,47.32,47.32,11598.0,45.4998,45.5286,45.4517,45.4517,11598.0
2023-11-24 11:45:00,47.32,47.37,47.3,47.34,35143.0,45.4517,45.4998,45.4325,45.471,35143.0
2023-11-24 11:50:00,47.34,47.35,47.29,47.3,18299.0,45.471,45.4806,45.4229,45.4325,18299.0
2023-11-24 11:55:00,47.3,47.32,47.26,47.32,20263.0,45.4325,45.4517,45.3941,45.4517,20263.0
2023-11-24 12:00:00,47.32,47.35,47.29,47.32,11189.0,45.4517,45.4806,45.4229,45.4517,11189.0
2023-11-24 12:05:00,47.32,47.32,47.28,47.31,8008.0,45.4517,45.4517,45.4133,45.4421,8008.0
2023-11-24 12:10:00,47.3,47.38,47.3,47.34,39410.0,45.4325,45.5094,45.4325,45.471,39410.0
2023-11-24 12:15:00,47.34,47.36,47.3,47.35,19913.0,45.471,45.4902,45.4325,45.4806,19913.0
2023-11-24 12:20:00,47.36,47.36,47.3,47.3,26301.0,45.4902,45.4902,45.4325,45.4325,26301.0
2023-11-24 12:25:00,47.3,47.33,47.27,47.28,22751.0,45.4325,45.4614,45.4037,45.4133,22751.0
2023-11-24 12:30:00,47.27,47.34,47.26,47.32,31056.0,45.4037,45.471,45.3941,45.4517,31056.0
2023-11-24 12:35:00,47.33,47.35,47.29,47.35,23939.0,45.4614,45.4806,45.4229,45.4806,23939.0
2023-11-24 12:40:00,47.34,47.37,47.32,47.34,145220.0,45.471,45.4998,45.4517,45.471,145220.0
2023-11-24 12:45:00,47.34,47.37,47.32,47.33,35309.0,45.471,45.4998,45.4517,45.4614,35309.0
2023-11-24 12:50:00,47.32,47.34,47.28,47.29,47888.0,45.4517,45.471,45.4133,45.4229,47888.0
2023-11-24 12:55:00,47.29,47.36,47.27,47.36,66243.0,45.4229,45.4902,45.4037,45.4902,66243.0
2023-11-27 09:30:00,47.12,47.15,47.0,47.08,41442.0,45.2596,45.2885,45.1444,45.2212,41442.0
2023-11-27 09:35:00,47.11,47.22,47.08,47.09,22584.0,45.25,45.3557,45.2212,45.2308,22584.0
2023-11-27 09:40:00,47.09,47.11,46.98,47.01,25563.0,45.2308,45.25,45.1252,45.154,25563.0
2023-11-27 09:45:00,47.02,47.17,47.02,47.11,26530.0,45.1636,45.3077,45.1636,45.25,26530.0
2023-11-27 09:50:00,47.11,47.13,47.0,47.04,24733.0,45.25,45.2693,45.1444,45.1828,24733.0
2023-11-27 09:55:00,47.04,47.09,46.98,47.04,22297.0,45.1828,45.2308,45.1252,45.1828,22297.0
2023-11-27 10:00:00,47.03,47.08,47.0,47.05,40087.0,45.1732,45.2212,45.1444,45.1924,40087.0
2023-11-27 10:05:00,47.05,47.1,47.03,47.06,34319.0,45.1924,45.2404,45.1732,45.202,34319.0
2023-11-27 10:10:00,47.06,47.09,47.02,47.08,49517.0,45.202,45.2308,45.1636,45.2212,49517.0
2023-11-27 10:15:00,47.09,47.12,47.01,47.03,55056.0,45.2308,45.2596,45.154,45.1732,55056.0
2023-11-27 10:20:00,47.03,47.09,47.02,47.05,54372.0,45.1732,45.2308,45.1636,45.1924,54372.0
2023-11-27 10:25:00,47.05,47.12,47.04,47.07,47626.0,45.1924,45.2596,45.1828,45.2116,47626.0
2023-11-27 10:30:00,47.08,47.11,47.0,47.01,49233.0,45.2212,45.25,45.1444,45.154,49233.0
2023-11-27 10:35:00,47.01,47.05,46.95,46.98,25006.0,45.154,45.1924,45.0964,45.1252,25006.0
2023-11-27 10:40:00,46.97,47.04,46.96,47.04,23545.0,45.1156,45.1828,45.106,45.1828,23545.0
2023-11-27 10:45:00,47.03,47.04,46.96,46.96,23973.0,45.1732,45.1828,45.106,45.106,23973.0
2023-11-27 10:50:00,46.96,46.99,46.91,46.94,39137.0,45.106,45.1348,45.0579,45.0868,39137.0
2023-11-27 10:55:00,46.93,46.94,46.87,46.88,20739.0,45.0771,45.0868,45.0195,45.0291,20739.0
2023-11-27 11:00:00,46.88,46.89,46.84,46.88,31912.0,45.0291,45.0387,44.9907,45.0291,31912.0
2023-11-27 11:05:00,46.88,46.9,46.85,46.86,25705.0,45.0291,45.0483,45.0003,45.0099,25705.0
2023-11-27 11:10:00,46.86,46.9,46.85,46.87,16656.0,45.0099,45.0483,45.0003,45.0195,16656.0
2023-11-27 11:15:00,46.86,46.89,46.84,46.89,18978.0,45.0099,45.0387,44.9907,45.0387,18978.0
2023-11-27 11:20:00,46.89,46.91,46.88,46.89,13888.0,45.0387,45.0579,45.0291,45.0387,13888.0
2023-11-27 11:25:00,46.88,46.95,46.87,46.95,15968.0,45.0291,45.0964,45.0195,45.0964,15968.0
2023-11-27 11:30:00,46.94,46.94,46.89,46.91,14159.0,45.0868,45.0868,45.0387,45.0579,14159.0
2023-11-27 11:35:00,46.91,46.92,46.85,46.86,19191.0,45.0579,45.0675,45.0003,45.0099,19191.0
2023-11-27 11:40:00,46.86,46.92,46.86,46.9,16646.0,45.0099,45.0675,45.0099,45.0483,16646.0
2023-11-27 11:45:00,46.89,46.92,46.85,46.91,11948.0,45.0387,45.0675,45.0003,45.0579,11948.0
2023-11-27 11:50:00,46.91,46.93,46.9,46.91,12779.0,45.0579,45.0771,45.0483,45.0579,12779.0
2023-11-27 11:55:00,46.91,46.95,46.87,46.88,17925.0,45.0579,45.0964,45.0195,45.0291,17925.0
2023-11-27 12:00:00,46.88,46.88,46.82,46.84,16995.0,45.0291,45.0291,44.9715,44.9907,16995.0
2023-11-27 12:05:00,46.84,46.87,46.8,46.86,18806.0,44.9907,45.0195,44.9523,45.0099,18806.0
2023-11-27 12:10:00,46.87,46.87,46.84,46.87,24433.0,45.0195,45.0195,44.9907,45.0195,24433.0
2023-11-27 12:15:00,46.87,46.87,46.8,46.82,12755.0,45.0195,45.0195,44.9523,44.9715,12755.0
2023-11-27 12:20:00,46.83,46.88,46.82,46.87,28493.0,44.9811,45.0291,44.9715,45.0195,28493.0
2023-11-27 12:25:00,46.86,46.88,46.83,46.86,26382.0,45.0099,45.0291,44.9811,45.0099,26382.0
2023-11-27 12:30:00,46.87,46.89,46.86,46.88,8693.0,45.0195,45.0387,45.0099,45.0291,8693.0
2023-11-27 12:35:00,46.88,46.91,46.86,46.88,30764.0,45.0291,45.0579,45.0099,45.0291,30764.0
2023-11-27 12:40:00,46.88,46.89,46.86,46.88,9779.0,45.0291,45.0387,45.0099,45.0291,9779.0
2023-11-27 12:45:00,46.88,46.91,46.87,46.91,8297.0,45.0291,45.0579,45.0195,45.0579,8297.0
2023-11-27 12:50:00,46.9,46.9,46.86,46.89,11799.0,45.0483,45.0483,45.0099,45.0387,11799.0
2023-11-27 12:55:00,46.89,46.9,46.87,46.87,11055.0,45.0387,45.0483,45.0195,45.0195,11055.0
2023-11-27 13:00:00,46.87,46.88,46.83,46.83,9592.0,45.0195,45.0291,44.9811,44.9811,9592.0
2023-11-27 13:05:00,46.83,46.84,46.81,46.83,11540.0,44.9811,44.9907,44.9619,44.9811,11540.0
2023-11-27 13:10:00,46.82,46.86,46.81,46.82,13297.0,44.9715,45.0099,44.9619,44.9715,13297.0
2023-11-27 13:15:00,46.82,46.87,46.82,46.86,11796.0,44.9715,45.0195,44.9715,45.0099,11796.0
2023-11-27 13:20:00,46.86,46.88,46.85,46.86,12409.0,45.0099,45.0291,45.0003,45.0099,12409.0
2023-11-27 13:25:00,46.86,46.87,46.83,46.85,12059.0,45.0099,45.0195,44.9811,45.0003,12059.0
2023-11-27 13:30:00,46.85,46.88,46.83,46.88,18967.0,45.0003,45.0291,44.9811,45.0291,18967.0
2023-11-27 13:35:00,46.88,46.89,46.83,46.83,11985.0,45.0291,45.0387,44.9811,44.9811,11985.0
2023-11-27 13:40:00,46.83,46.85,46.82,46.82,13398.0,44.9811,45.0003,44.9715,44.9715,13398.0
2023-11-27 13:45:00,46.83,46.85,46.83,46.85,10334.0,44.9811,45.0003,44.9811,45.0003,10334.0
2023-11-27 13:50:00,46.85,46.88,46.84,46.87,19947.0,45.0003,45.0291,44.9907,45.0195,19947.0
2023-11-27 13:55:00,46.87,46.88,46.86,46.88,6176.0,45.0195,45.0291,45.0099,45.0291,6176.0
2023-11-27 14:00:00,46.88,46.91,46.87,46.9,20655.0,45.0291,45.0579,45.0195,45.0483,20655.0
2023-11-27 14:05:00,46.89,46.91,46.87,46.91,27993.0,45.0387,45.0579,45.0195,45.0579,27993.0
2023-11-27 14:10:00,46.91,46.94,46.9,46.9,13462.0,45.0579,45.0868,45.0483,45.0483,13462.0
2023-11-27 14:15:00,46.9,46.92,46.89,46.9,11711.0,45.0483,45.0675,45.0387,45.0483,11711.0
2023-11-27 14:20:00,46.9,46.93,46.89,46.9,20907.0,45.0483,45.0771,45.0387,45.0483,20907.0
2023-11-27 14:25:00,46.9,46.91,46.88,46.9,12956.0,45.0483,45.0579,45.0291,45.0483,12956.0
2023-11-27 14:30:00,46.9,46.92,46.89,46.89,20253.0,45.0483,45.0675,45.0387,45.0387,20253.0
2023-11-27 14:35:00,46.9,46.91,46.89,46.91,13758.0,45.0483,45.0579,45.0387,45.0579,13758.0
2023-11-27 14:40:00,46.91,46.93,46.86,46.9,20426.0,45.0579,45.0771,45.0099,45.0483,20426.0
2023-11-27 14:45:00,46.9,46.92,46.87,46.89,12787.0,45.0483,45.0675,45.0195,45.0387,12787.0
2023-11-27 14:50:00,46.89,46.9,46.88,46.88,18577.0,45.0387,45.0483,45.0291,45.0291,18577.0
2023-11-27 14:55:00,46.89,46.89,46.86,46.88,16497.0,45.0387,45.0387,45.0099,45.0291,16497.0
2023-11-27 15:00:00,46.89,46.9,46.86,46.86,19831.0,45.0387,45.0483,45.0099,45.0099,19831.0
2023-11-27 15:05:00,46.86,46.88,46.85,46.88,16243.0,45.0099,45.0291,45.0003,45.0291,16243.0
2023-11-27 15:10:00,46.88,46.9,46.86,46.86,16709.0,45.0291,45.0483,45.0099,45.0099,16709.0
2023-11-27 15:15:00,46.86,46.95,46.85,46.94,31443.0,45.0099,45.0964,45.0003,45.0868,31443.0
2023-11-27 15:20:00,46.93,46.95,46.92,46.94,25243.0,45.0771,45.0964,45.0675,45.0868,25243.0
2023-11-27 15:25:00,46.94,46.94,46.91,46.93,32499.0,45.0868,45.0868,45.0579,45.0771,32499.0
2023-11-27 15:30:00,46.93,46.95,46.92,46.94,33696.0,45.0771,45.0964,45.0675,45.0868,33696.0
2023-11-27 15:35:00,46.94,47.03,46.93,47.01,47984.0,45.0868,45.1732,45.0771,45.154,47984.0
2023-11-27 15:40:00,47.01,47.01,46.98,47.0,39207.0,45.154,45.154,45.1252,45.1444,39207.0
2023-11-27 15:45:00,47.0,47.01,46.96,46.98,74014.0,45.1444,45.154,45.106,45.1252,74014.0
2023-11-27 15:50:00,46.99,47.02,46.98,46.98,85388.0,45.1348,45.1636,45.1252,45.1252,85388.0
2023-11-27 15:55:00,46.98,47.02,46.91,47.01,331307.0,45.1252,45.1636,45.0579,45.154,331307.0
2023-11-28 09:30:00,47.02,47.11,46.81,46.91,40915.0,45.1636,45.25,44.9619,45.0579,40915.0
2023-11-28 09:35:00,46.92,46.97,46.82,46.84,11910.0,45.0675,45.1156,44.9715,44.9907,11910.0
2023-11-28 09:40:00,46.85,46.9,46.8,46.86,95435.0,45.0003,45.0483,44.9523,45.0099,95435.0
2023-11-28 09:45:00,46.86,46.96,46.85,46.91,104588.0,45.0099,45.106,45.0003,45.0579,104588.0
2023-11-28 09:50:00,46.91,47.01,46.91,46.99,35859.0,45.0579,45.154,45.0579,45.1348,35859.0
2023-11-28 09:55:00,47.0,47.0,46.93,46.94,24388.0,45.1444,45.1444,45.0771,45.0868,24388.0
2023-11-28 10:00:00,46.93,46.95,46.92,46.94,24118.0,45.0771,45.0964,45.0675,45.0868,24118.0
2023-11-28 10:05:00,46.94,46.97,46.9,46.93,36574.0,45.0868,45.1156,45.0483,45.0771,36574.0
2023-11-28 10:10:00,46.93,47.02,46.92,46.99,103672.0,45.0771,45.1636,45.0675,45.1348,103672.0
2023-11-28 10:15:00,47.0,47.1,46.99,47.1,19777.0,45.1444,45.2404,45.1348,45.2404,19777.0
2023-11-28 10:20:00,47.1,47.11,47.06,47.06,21168.0,45.2404,45.25,45.202,45.202,21168.0
2023-11-28 10:25:00,47.08,47.13,47.08,47.13,12304.0,45.2212,45.2693,45.2212,45.2693,12304.0
2023-11-28 10:30:00,47.12,47.16,47.07,47.08,25606.0,45.2596,45.2981,45.2116,45.2212,25606.0
2023-11-28 10:35:00,47.07,47.16,47.06,47.12,20076.0,45.2116,45.2981,45.202,45.2596,20076.0
2023-11-28 10:40:00,47.14,47.22,47.13,47.22,24209.0,45.2789,45.3557,45.2693,45.3557,24209.0
2023-11-28 10:45:00,47.22,47.23,47.17,47.18,26995.0,45.3557,45.3653,45.3077,45.3173,26995.0
2023-11-28 10:50:00,47.18,47.26,47.16,47.25,27131.0,45.3173,45.3941,45.2981,45.3845,27131.0
2023-11-28 10:55:00,47.25,47.27,47.22,47.27,30263.0,45.3845,45.4037,45.3557,45.4037,30263.0
2023-11-28 11:00:00,47.27,47.29,47.22,47.25,32677.0,45.4037,45.4229,45.3557,45.3845,32677.0
2023-11-28 11:05:00,47.26,47.27,47.23,47.26,15157.0,45.3941,45.4037,45.3653,45.3941,15157.0
2023-11-28 11:10:00,47.26,47.26,47.19,47.23,17756.0,45.3941,45.3941,45.3269,45.3653,17756.0
2023-11-28 11:15:00,47.24,47.25,47.22,47.23,13342.0,45.3749,45.3845,45.3557,45.3653,13342.0
2023-11-28 11:20:00,47.22,47.22,47.2,47.21,14068.0,45.3557,45.3557,45.3365,45.3461,14068.0
2023-11-28 11:25:00,47.22,47.22,47.17,47.18,25351.0,45.3557,45.3557,45.3077,45.3173,25351.0
2023-11-28 11:30:00,47.19,47.3,47.18,47.3,20098.0,45.3269,45.4325,45.3173,45.4325,20098.0
2023-11-28 11:35:00,47.29,47.3,47.2,47.26,37495.0,45.4229,45.4325,45.3365,45.3941,37495.0
2023-11-28 11:40:00,47.25,47.31,47.24,47.29,17931.0,45.3845,45.4421,45.3749,45.4229,17931.0
2023-11-28 11:45:00,47.29,47.33,47.27,47.32,30519.0,45.4229,45.4614,45.4037,45.4517,30519.0
2023-11-28 11:50:00,47.33,47.33,47.3,47.3,15283.0,45.4614,45.4614,45.4325,45.4325,15283.0
2023-11-28 11:55:00,47.3,47.38,47.3,47.36,20760.0,45.4325,45.5094,45.4325,45.4902,20760.0
2023-11-28 12:00:00,47.36,47.38,47.34,47.36,16895.0,45.4902,45.5094,45.471,45.4902,16895.0
2023-11-28 12:05:00,47.36,47.36,47.32,47.36,19451.0,45.4902,45.4902,45.4517,45.4902,19451.0
2023-11-28 12:10:00,47.36,47.4,47.35,47.38,26518.0,45.4902,45.5286,45.4806,45.5094,26518.0
2023-11-28 12:15:00,47.38,47.38,47.31,47.32,43505.0,45.5094,45.5094,45.4421,45.4517,43505.0
2023-11-28 12:20:00,47.32,47.32,47.3,47.31,16975.0,45.4517,45.4517,45.4325,45.4421,16975.0
2023-11-28 12:25:00,47.31,47.31,47.25,47.26,21751.0,45.4421,45.4421,45.3845,45.3941,21751.0
2023-11-28 12:30:00,47.25,47.25,47.14,47.14,23473.0,45.3845,45.3845,45.2789,45.2789,23473.0
2023-11-28 12:35:00,47.14,47.15,47.12,47.14,14316.0,45.2789,45.2885,45.2596,45.2789,14316.0
2023-11-28 12:40:00,47.14,47.15,47.09,47.1,9218.0,45.2789,45.2885,45.2308,45.2404,9218.0
2023-11-28 12:45:00,47.1,47.11,47.06,47.07,13141.0,45.2404,45.25,45.202,45.2116,13141.0
2023-11-28 12:50:00,47.08,47.12,47.07,47.09,20247.0,45.2212,45.2596,45.2116,45.2308,20247.0
2023-11-28 12:55:00,47.09,47.13,47.08,47.13,6238.0,45.2308,45.2693,45.2212,45.2693,6238.0
2023-11-28 13:00:00,47.13,47.13,46.99,47.03,16530.0,45.2693,45.2693,45.1348,45.1732,16530.0
2023-11-28 13:05:00,47.07,47.12,47.06,47.12,9701.0,45.2116,45.2596,45.202,45.2596,9701.0
2023-11-28 13:10:00,47.12,47.14,47.09,47.13,51101.0,45.2596,45.2789,45.2308,45.2693,51101.0
2023-11-28 13:15:00,47.13,47.15,47.11,47.15,21917.0,45.2693,45.2885,45.25,45.2885,21917.0
2023-11-28 13:20:00,47.15,47.18,47.15,47.16,26944.0,45.2885,45.3173,45.2885,45.2981,26944.0
2023-11-28 13:25:00,47.16,47.25,47.15,47.23,41736.0,45.2981,45.3845,45.2885,45.3653,41736.0
2023-11-28 13:30:00,47.23,47.23,47.18,47.2,16998.0,45.3653,45.3653,45.3173,45.3365,16998.0
2023-11-28 13:35:00,47.2,47.24,47.16,47.24,18732.0,45.3365,45.3749,45.2981,45.3749,18732.0
2023-11-28 13:40:00,47.23,47.23,47.19,47.22,8449.0,45.3653,45.3653,45.3269,45.3557,8449.0
2023-11-28 13:45:00,47.21,47.22,47.17,47.18,15890.0,45.3461,45.3557,45.3077,45.3173,15890.0
2023-11-28 13:50:00,47.18,47.2,47.17,47.18,5437.0,45.3173,45.3365,45.3077,45.3173,5437.0
2023-11-28 13:55:00,47.18,47.18,47.1,47.12,12163.0,45.3173,45.3173,45.2404,45.2596,12163.0
2023-11-28 14:00:00,47.13,47.14,47.11,47.12,10967.0,45.2693,45.2789,45.25,45.2596,10967.0
2023-11-28 14:05:00,47.12,47.14,47.09,47.09,15884.0,45.2596,45.2789,45.2308,45.2308,15884.0
2023-11-28 14:10:00,47.09,47.15,47.09,47.15,11319.0,45.2308,45.2885,45.2308,45.2885,11319.0
2023-11-28 14:15:00,47.15,47.18,47.13,47.14,12654.0,45.2885,45.3173,45.2693,45.2789,12654.0
2023-11-28 14:20:00,47.15,47.2,47.09,47.1,31294.0,45.2885,45.3365,45.2308,45.2404,31294.0
2023-11-28 14:25:00,47.1,47.17,47.1,47.15,70464.0,45.2404,45.3077,45.2404,45.2885,70464.0
2023-11-28 14:30:00,47.16,47.17,47.11,47.16,29942.0,45.2981,45.3077,45.25,45.2981,29942.0
2023-11-28 14:35:00,47.16,47.2,47.16,47.18,13577.0,45.2981,45.3365,45.2981,45.3173,13577.0
2023-11-28 14:40:00,47.19,47.2,47.17,47.19,15352.0,45.3269,45.3365,45.3077,45.3269,15352.0
2023-11-28 14:45:00,47.19,47.21,47.18,47.19,14154.0,45.3269,45.3461,45.3173,45.3269,14154.0
2023-11-28 14:50:00,47.2,47.23,47.19,47.23,15899.0,45.3365,45.3653,45.3269,45.3653,15899.0
2023-11-28 14:55:00,47.23,47.24,47.18,47.2,23254.0,45.3653,45.3749,45.3173,45.3365,23254.0
2023-11-28 15:00:00,47.21,47.23,47.2,47.23,25589.0,45.3461,45.3653,45.3365,45.3653,25589.0
2023-11-28 15:05:00,47.23,47.25,47.21,47.21,18246.0,45.3653,45.3845,45.3461,45.3461,18246.0
2023-11-28 15:10:00,47.22,47.25,47.21,47.23,23194.0,45.3557,45.3845,45.3461,45.3653,23194.0
2023-11-28 15:15:00,47.23,47.24,47.2,47.23,17225.0,45.3653,45.3749,45.3365,45.3653,17225.0
2023-11-28 15:20:00,47.23,47.23,47.15,47.21,39625.0,45.3653,45.3653,45.2885,45.3461,39625.0
2023-11-28 15:25:00,47.21,47.24,47.19,47.23,21590.0,45.3461,45.3749,45.3269,45.3653,21590.0
2023-11-28 15:30:00,47.23,47.25,47.2,47.23,99892.0,45.3653,45.3845,45.3365,45.3653,99892.0
2023-11-28 15:35:00,47.23,47.24,47.17,47.19,30032.0,45.3653,45.3749,45.3077,45.3269,30032.0
2023-11-28 15:40:00,47.19,47.21,47.16,47.21,42316.0,45.3269,45.3461,45.2981,45.3461,42316.0
2023-11-28 15:45:00,47.21,47.22,47.18,47.21,69331.0,45.3461,45.3557,45.3173,45.3461,69331.0
2023-11-28 15:50:00,47.21,47.24,47.11,47.12,154684.0,45.3461,45.3749,45.25,45.2596,154684.0
2023-11-28 15:55:00,47.12,47.13,47.06,47.09,285092.0,45.2596,45.2693,45.202,45.2308,285092.0
2023-11-29 09:30:00,47.27,47.4,47.23,47.39,38447.0,45.4037,45.5286,45.3653,45.519,38447.0
2023-11-29 09:35:00,47.39,47.47,47.24,47.38,25482.0,45.519,45.5958,45.3749,45.5094,25482.0
2023-11-29 09:40:00,47.38,47.41,47.31,47.31,16415.0,45.5094,45.5382,45.4421,45.4421,16415.0
2023-11-29 09:45:00,47.32,47.53,47.31,47.52,35727.0,45.4517,45.6535,45.4421,45.6439,35727.0
2023-11-29 09:50:00,47.52,47.62,47.51,47.62,16855.0,45.6439,45.7399,45.6342,45.7399,16855.0
2023-11-29 09:55:00,47.63,47.74,47.63,47.68,27173.0,45.7495,45.8552,45.7495,45.7975,27173.0
2023-11-29 10:00:00,47.69,47.69,47.61,47.64,27446.0,45.8071,45.8071,45.7303,45.7591,27446.0
2023-11-29 10:05:00,47.65,47.73,47.59,47.72,38885.0,45.7687,45.8456,45.7111,45.836,38885.0
2023-11-29 10:10:00,47.71,47.75,47.68,47.73,18850.0,45.8264,45.8648,45.7975,45.8456,18850.0
2023-11-29 10:15:00,47.74,47.81,47.74,47.8,31723.0,45.8552,45.9224,45.8552,45.9128,31723.0
2023-11-29 10:20:00,47.79,47.83,47.72,47.72,13411.0,45.9032,45.9416,45.836,45.836,13411.0
2023-11-29 10:25:00,47.72,47.81,47.71,47.8,14499.0,45.836,45.9224,45.8264,45.9128,14499.0
2023-11-29 10:30:00,47.79,47.83,47.77,47.8,17751.0,45.9032,45.9416,45.884,45.9128,17751.0
2023-11-29 10:35:00,47.78,47.87,47.76,47.84,19182.0,45.8936,45.98,45.8744,45.9512,19182.0
2023-11-29 10:40:00,47.85,47.88,47.66,47.67,46322.0,45.9608,45.9896,45.7783,45.7879,46322.0
2023-11-29 10:45:00,47.67,47.69,47.62,47.65,19879.0,45.7879,45.8071,45.7399,45.7687,19879.0
2023-11-29 10:50:00,47.64,47.68,47.59,47.63,29886.0,45.7591,45.7975,45.7111,45.7495,29886.0
2023-11-29 10:55:00,47.64,47.68,47.62,47.66,21355.0,45.7591,45.7975,45.7399,45.7783,21355.0
2023-11-29 11:00:00,47.66,47.74,47.62,47.72,16608.0,45.7783,45.8552,45.7399,45.836,16608.0
2023-11-29 11:05:00,47.72,47.72,47.66,47.68,20277.0,45.836,45.836,45.7783,45.7975,20277.0
2023-11-29 11:10:00,47.68,47.69,47.63,47.68,18486.0,45.7975,45.8071,45.7495,45.7975,18486.0
2023-11-29 11:15:00,47.68,47.68,47.62,47.67,13611.0,45.7975,45.7975,45.7399,45.7879,13611.0
2023-11-29 11:20:00,47.68,47.69,47.64,47.67,11766.0,45.7975,45.8071,45.7591,45.7879,11766.0
2023-11-29 11:25:00,47.66,47.67,47.58,47.58,10537.0,45.7783,45.7879,45.7015,45.7015,10537.0
2023-11-29 11:30:00,47.59,47.61,47.54,47.54,18179.0,45.7111,45.7303,45.6631,45.6631,18179.0
2023-11-29 11:35:00,47.55,47.58,47.53,47.55,31391.0,45.6727,45.7015,45.6535,45.6727,31391.0
2023-11-29 11:40:00,47.55,47.58,47.54,47.57,12598.0,45.6727,45.7015,45.6631,45.6919,12598.0
2023-11-29 11:45:00,47.57,47.57,47.5,47.52,18066.0,45.6919,45.6919,45.6246,45.6439,18066.0
2023-11-29 11:50:00,47.52,47.59,47.51,47.59,14407.0,45.6439,45.7111,45.6342,45.7111,14407.0
2023-11-29 11:55:00,47.58,47.58,47.52,47.54,9730.0,45.7015,45.7015,45.6439,45.6631,9730.0
2023-11-29 12:00:00,47.54,47.55,47.51,47.53,7634.0,45.6631,45.6727,45.6342,45.6535,7634.0
2023-11-29 12:05:00,47.52,47.55,47.52,47.53,13971.0,45.6439,45.6727,45.6439,45.6535,13971.0
2023-11-29 12:10:00,47.53,47.55,47.51,47.54,19410.0,45.6535,45.6727,45.6342,45.6631,19410.0
2023-11-29 12:15:00,47.55,47.57,47.51,47.55,15168.0,45.6727,45.6919,45.6342,45.6727,15168.0
2023-11-29 12:20:00,47.56,47.57,47.52,47.55,7655.0,45.6823,45.6919,45.6439,45.6727,7655.0
2023-11-29 12:25:00,47.55,47.57,47.52,47.55,6747.0,45.6727,45.6919,45.6439,45.6727,6747.0
2023-11-29 12:30:00,47.56,47.6,47.56,47.58,8473.0,45.6823,45.7207,45.6823,45.7015,8473.0
2023-11-29 12:35:00,47.59,47.61,47.57,47.59,9435.0,45.7111,45.7303,45.6919,45.7111,9435.0
2023-11-29 12:40:00,47.6,47.63,47.6,47.62,13461.0,45.7207,45.7495,45.7207,45.7399,13461.0
2023-11-29 12:45:00,47.63,47.65,47.61,47.63,13421.0,45.7495,45.7687,45.7303,45.7495,13421.0
2023-11-29 12:50:00,47.62,47.63,47.59,47.59,12589.0,45.7399,45.7495,45.7111,45.7111,12589.0
2023-11-29 12:55:00,47.59,47.62,47.58,47.62,44837.0,45.7111,45.7399,45.7015,45.7399,44837.0
2023-11-29 13:00:00,47.61,47.66,47.59,47.62,21157.0,45.7303,45.7783,45.7111,45.7399,21157.0
2023-11-29 13:05:00,47.62,47.65,47.61,47.65,11188.0,45.7399,45.7687,45.7303,45.7687,11188.0
2023-11-29 13:10:00,47.65,47.66,47.61,47.64,15506.0,45.7687,45.7783,45.7303,45.7591,15506.0
2023-11-29 13:15:00,47.65,47.66,47.62,47.64,13487.0,45.7687,45.7783,45.7399,45.7591,13487.0
2023-11-29 13:20:00,47.64,47.65,47.61,47.62,22854.0,45.7591,45.7687,45.7303,45.7399,22854.0
2023-11-29 13:25:00,47.62,47.67,47.62,47.66,10918.0,45.7399,45.7879,45.7399,45.7783,10918.0
2023-11-29 13:30:00,47.66,47.67,47.61,47.62,17957.0,45.7783,45.7879,45.7303,45.7399,17957.0
2023-11-29 13:35:00,47.64,47.66,47.63,47.65,9653.0,45.7591,45.7783,45.7495,45.7687,9653.0
2023-11-29 13:40:00,47.65,47.66,47.63,47.65,7624.0,45.7687,45.7783,45.7495,45.7687,7624.0
2023-11-29 13:45:00,47.66,47.68,47.64,47.68,18941.0,45.7783,45.7975,45.7591,45.7975,18941.0
2023-11-29 13:50:00,47.67,47.71,47.67,47.7,17903.0,45.7879,45.8264,45.7879,45.8167,17903.0
2023-11-29 13:55:00,47.7,47.7,47.65,47.66,20564.0,45.8167,45.8167,45.7687,45.7783,20564.0
2023-11-29 14:00:00,47.66,47.71,47.66,47.68,12728.0,45.7783,45.8264,45.7783,45.7975,12728.0
2023-11-29 14:05:00,47.68,47.73,47.68,47.72,12419.0,45.7975,45.8456,45.7975,45.836,12419.0
2023-11-29 14:10:00,47.72,47.74,47.69,47.71,16435.0,45.836,45.8552,45.8071,45.8264,16435.0
2023-11-29 14:15:00,47.71,47.71,47.67,47.69,25950.0,45.8264,45.8264,45.7879,45.8071,25950.0
2023-11-29 14:20:00,47.69,47.73,47.68,47.72,10365.0,45.8071,45.8456,45.7975,45.836,10365.0
2023-11-29 14:25:00,47.71,47.72,47.66,47.66,21773.0,45.8264,45.836,45.7783,45.7783,21773.0
2023-11-29 14:30:00,47.66,47.66,47.62,47.62,13127.0,45.7783,45.7783,45.7399,45.7399,13127.0
2023-11-29 14:35:00,47.63,47.63,47.59,47.6,14956.0,45.7495,45.7495,45.7111,45.7207,14956.0
2023-11-29 14:40:00,47.6,47.64,47.59,47.64,17387.0,45.7207,45.7591,45.7111,45.7591,17387.0
2023-11-29 14:45:00,47.64,47.65,47.63,47.64,11807.0,45.7591,45.7687,45.7495,45.7591,11807.0
2023-11-29 14:50:00,47.64,47.65,47.62,47.64,16929.0,45.7591,45.7687,45.7399,45.7591,16929.0
2023-11-29 14:55:00,47.64,47.64,47.62,47.62,12832.0,45.7591,45.7591,45.7399,45.7399,12832.0
2023-11-29 15:00:00,47.61,47.62,47.57,47.58,14213.0,45.7303,45.7399,45.6919,45.7015,14213.0
2023-11-29 15:05:00,47.58,47.62,47.55,47.62,31880.0,45.7015,45.7399,45.6727,45.7399,31880.0
2023-11-29 15:10:00,47.62,47.62,47.57,47.61,51083.0,45.7399,45.7399,45.6919,45.7303,51083.0
2023-11-29 15:15:00,47.6,47.6,47.5,47.52,26337.0,45.7207,45.7207,45.6246,45.6439,26337.0
2023-11-29 15:20:00,47.51,47.51,47.46,47.47,18135.0,45.6342,45.6342,45.5862,45.5958,18135.0
2023-11-29 15:25:00,47.47,47.52,47.46,47.51,20045.0,45.5958,45.6439,45.5862,45.6342,20045.0
2023-11-29 15:30:00,47.51,47.55,47.5,47.52,34191.0,45.6342,45.6727,45.6246,45.6439,34191.0
2023-11-29 15:35:00,47.52,47.53,47.49,47.5,21330.0,45.6439,45.6535,45.615,45.6246,21330.0
2023-11-29 15:40:00,47.5,47.55,47.49,47.54,28048.0,45.6246,45.6727,45.615,45.6631,28048.0
2023-11-29 15:45:00,47.54,47.55,47.5,47.53,28225.0,45.6631,45.6727,45.6246,45.6535,28225.0
2023-11-29 15:50:00,47.54,47.55,47.48,47.53,57547.0,45.6631,45.6727,45.6054,45.6535,57547.0
2023-11-29 15:55:00,47.54,47.57,47.51,47.55,191090.0,45.6631,45.6919,45.6342,45.6727,191090.0
2023-11-30 09:30:00,47.72,47.72,47.44,47.51,49094.0,45.836,45.836,45.567,45.6342,49094.0
2023-11-30 09:35:00,47.52,47.78,47.52,47.76,29878.0,45.6439,45.8936,45.6439,45.8744,29878.0
2023-11-30 09:40:00,47.77,47.93,47.77,47.93,31510.0,45.884,46.0377,45.884,46.0377,31510.0
2023-11-30 09:45:00,47.93,47.94,47.84,47.93,19445.0,46.0377,46.0473,45.9512,46.0377,19445.0
2023-11-30 09:50:00,47.93,48.01,47.89,47.98,80864.0,46.0377,46.1145,45.9992,46.0857,80864.0
2023-11-30 09:55:00,47.98,48.05,47.98,48.05,22493.0,46.0857,46.1529,46.0857,46.1529,22493.0
2023-11-30 10:00:00,48.05,48.07,47.97,48.0,36760.0,46.1529,46.1721,46.0761,46.1049,36760.0
2023-11-30 10:05:00,48.01,48.07,47.98,47.99,42368.0,46.1145,46.1721,46.0857,46.0953,42368.0
2023-11-30 10:10:00,48.0,48.03,47.96,47.97,22607.0,46.1049,46.1337,46.0665,46.0761,22607.0
2023-11-30 10:15:00,47.96,47.96,47.88,47.89,23245.0,46.0665,46.0665,45.9896,45.9992,23245.0
2023-11-30 10:20:00,47.88,47.96,47.87,47.95,11927.0,45.9896,46.0665,45.98,46.0569,11927.0
2023-11-30 10:25:00,47.95,47.99,47.93,47.97,13753.0,46.0569,46.0953,46.0377,46.0761,13753.0
2023-11-30 10:30:00,47.97,48.01,47.94,47.98,22526.0,46.0761,46.1145,46.0473,46.0857,22526.0
2023-11-30 10:35:00,47.99,48.0,47.89,47.93,25705.0,46.0953,46.1049,45.9992,46.0377,25705.0
2023-11-30 10:40:00,47.93,48.03,47.92,48.03,17186.0,46.0377,46.1337,46.0281,46.1337,17186.0
2023-11-30 10:45:00,48.02,48.02,47.95,47.98,28577.0,46.1241,46.1241,46.0569,46.0857,28577.0
2023-11-30 10:50:00,47.98,48.09,47.95,48.06,20263.0,46.0857,46.1913,46.0569,46.1625,20263.0
2023-11-30 10:55:00,48.06,48.13,48.06,48.11,22301.0,46.1625,46.2298,46.1625,46.2106,22301.0
2023-11-30 11:00:00,48.1,48.15,48.07,48.09,24757.0,46.201,46.249,46.1721,46.1913,24757.0
2023-11-30 11:05:00,48.08,48.17,48.08,48.15,13198.0,46.1817,46.2682,46.1817,46.249,13198.0
2023-11-30 11:10:00,48.15,48.16,48.12,48.14,12356.0,46.249,46.2586,46.2202,46.2394,12356.0
2023-11-30 11:15:00,48.14,48.14,48.05,48.05,16690.0,46.2394,46.2394,46.1529,46.1529,16690.0
2023-11-30 11:20:00,48.06,48.16,48.05,48.16,12305.0,46.1625,46.2586,46.1529,46.2586,12305.0
2023-11-30 11:25:00,48.17,48.22,48.16,48.21,12850.0,46.2682,46.3162,46.2586,46.3066,12850.0
2023-11-30 11:30:00,48.21,48.21,48.12,48.13,20149.0,46.3066,46.3066,46.2202,46.2298,20149.0
2023-11-30 11:35:00,48.13,48.13,48.08,48.1,16231.0,46.2298,46.2298,46.1817,46.201,16231.0
2023-11-30 11:40:00,48.11,48.12,48.04,48.06,18168.0,46.2106,46.2202,46.1433,46.1625,18168.0
2023-11-30 11:45:00,48.07,48.08,48.01,48.04,16979.0,46.1721,46.1817,46.1145,46.1433,16979.0
2023-11-30 11:50:00,48.05,48.07,48.04,48.05,9804.0,46.1529,46.1721,46.1433,46.1529,9804.0
2023-11-30 11:55:00,48.05,48.07,48.02,48.05,11837.0,46.1529,46.1721,46.1241,46.1529,11837.0
2023-11-30 12:00:00,48.05,48.12,48.02,48.11,13218.0,46.1529,46.2202,46.1241,46.2106,13218.0
2023-11-30 12:05:00,48.12,48.14,48.1,48.11,13492.0,46.2202,46.2394,46.201,46.2106,13492.0
2023-11-30 12:10:00,48.11,48.13,48.06,48.09,11920.0,46.2106,46.2298,46.1625,46.1913,11920.0
2023-11-30 12:15:00,48.09,48.09,47.99,48.03,21747.0,46.1913,46.1913,46.0953,46.1337,21747.0
2023-11-30 12:20:00,48.02,48.02,47.99,48.01,5407.0,46.1241,46.1241,46.0953,46.1145,5407.0
2023-11-30 12:25:00,48.01,48.03,47.98,48.01,20010.0,46.1145,46.1337,46.0857,46.1145,20010.0
2023-11-30 12:30:00,48.01,48.03,47.97,48.0,25273.0,46.1145,46.1337,46.0761,46.1049,25273.0
2023-11-30 12:35:00,48.0,48.02,47.99,48.02,8364.0,46.1049,46.1241,46.0953,46.1241,8364.0
2023-11-30 12:40:00,48.01,48.05,47.98,48.04,17247.0,46.1145,46.1529,46.0857,46.1433,17247.0
2023-11-30 12:45:00,48.03,48.03,47.98,47.98,7489.0,46.1337,46.1337,46.0857,46.0857,7489.0
2023-11-30 12:50:00,47.98,48.0,47.96,47.99,8982.0,46.0857,46.1049,46.0665,46.0953,8982.0
2023-11-30 12:55:00,47.99,48.0,47.95,47.96,8532.0,46.0953,46.1049,46.0569,46.0665,8532.0
2023-11-30 13:00:00,47.96,47.96,47.93,47.95,16411.0,46.0665,46.0665,46.0377,46.0569,16411.0
2023-11-30 13:05:00,47.96,47.99,47.93,47.95,16409.0,46.0665,46.0953,46.0377,46.0569,16409.0
2023-11-30 13:10:00,47.96,48.0,47.95,47.98,18430.0,46.0665,46.1049,46.0569,46.0857,18430.0
2023-11-30 13:15:00,47.99,48.03,47.99,48.03,26379.0,46.0953,46.1337,46.0953,46.1337,26379.0
2023-11-30 13:20:00,48.02,48.1,48.01,48.08,14590.0,46.1241,46.201,46.1145,46.1817,14590.0
2023-11-30 13:25:00,48.08,48.08,47.97,48.0,32241.0,46.1817,46.1817,46.0761,46.1049,32241.0
2023-11-30 13:30:00,48.0,48.05,47.97,48.05,24551.0,46.1049,46.1529,46.0761,46.1529,24551.0
2023-11-30 13:35:00,48.05,48.07,48.01,48.07,15280.0,46.1529,46.1721,46.1145,46.1721,15280.0
2023-11-30 13:40:00,48.08,48.08,48.05,48.08,14307.0,46.1817,46.1817,46.1529,46.1817,14307.0
2023-11-30 13:45:00,48.07,48.11,48.06,48.11,22159.0,46.1721,46.2106,46.1625,46.2106,22159.0
2023-11-30 13:50:00,48.11,48.11,48.03,48.08,21491.0,46.2106,46.2106,46.1337,46.1817,21491.0
2023-11-30 13:55:00,48.08,48.12,48.07,48.11,14580.0,46.1817,46.2202,46.1721,46.2106,14580.0
2023-11-30 14:00:00,48.11,48.13,48.09,48.1,23520.0,46.2106,46.2298,46.1913,46.201,23520.0
2023-11-30 14:05:00,48.1,48.12,48.09,48.11,8558.0,46.201,46.2202,46.1913,46.2106,8558.0
2023-11-30 14:10:00,48.12,48.12,48.08,48.11,10898.0,46.2202,46.2202,46.1817,46.2106,10898.0
2023-11-30 14:15:00,48.1,48.16,48.08,48.14,19435.0,46.201,46.2586,46.1817,46.2394,19435.0
2023-11-30 14:20:00,48.14,48.15,48.08,48.11,12095.0,46.2394,46.249,46.1817,46.2106,12095.0
2023-11-30 14:25:00,48.11,48.15,48.09,48.15,25384.0,46.2106,46.249,46.1913,46.249,25384.0
2023-11-30 14:30:00,48.15,48.18,48.12,48.17,29117.0,46.249,46.2778,46.2202,46.2682,29117.0
2023-11-30 14:35:00,48.16,48.18,48.14,48.16,20200.0,46.2586,46.2778,46.2394,46.2586,20200.0
2023-11-30 14:40:00,48.15,48.18,48.14,48.16,19988.0,46.249,46.2778,46.2394,46.2586,19988.0
2023-11-30 14:45:00,48.16,48.21,48.16,48.2,26324.0,46.2586,46.3066,46.2586,46.297,26324.0
2023-11-30 14:50:00,48.19,48.22,48.18,48.21,20213.0,46.2874,46.3162,46.2778,46.3066,20213.0
2023-11-30 14:55:00,48.21,48.24,48.2,48.23,19301.0,46.3066,46.3354,46.297,46.3258,19301.0
2023-11-30 15:00:00,48.23,48.23,48.19,48.22,22857.0,46.3258,46.3258,46.2874,46.3162,22857.0
2023-11-30 15:05:00,48.21,48.21,48.16,48.19,18012.0,46.3066,46.3066,46.2586,46.2874,18012.0
2023-11-30 15:10:00,48.18,48.24,48.17,48.22,34677.0,46.2778,46.3354,46.2682,46.3162,34677.0
2023-11-30 15:15:00,48.21,48.26,48.2,48.25,54686.0,46.3066,46.3546,46.297,46.345,54686.0
2023-11-30 15:20:00,48.25,48.26,48.16,48.18,23769.0,46.345,46.3546,46.2586,46.2778,23769.0
2023-11-30 15:25:00,48.18,48.22,48.17,48.19,26588.0,46.2778,46.3162,46.2682,46.2874,26588.0
2023-11-30 15:30:00,48.19,48.24,48.18,48.21,39664.0,46.2874,46.3354,46.2778,46.3066,39664.0
2023-11-30 15:35:00,48.21,48.24,48.2,48.23,41346.0,46.3066,46.3354,46.297,46.3258,41346.0
2023-11-30 15:40:00,48.23,48.35,48.22,48.35,94970.0,46.3258,46.4411,46.3162,46.4411,94970.0
2023-11-30 15:45:00,48.34,48.35,48.29,48.31,94978.0,46.4315,46.4411,46.3835,46.4027,94978.0
2023-11-30 15:50:00,48.3,48.33,48.19,48.22,121453.0,46.3931,46.4219,46.2874,46.3162,121453.0
2023-11-30 15:55:00,48.22,48.37,48.21,48.31,342223.0,46.3162,46.4603,46.3066,46.4027,342223.0
2023-12-01 09:30:00,48.23,48.32,48.05,48.29,58534.0,46.3258,46.4123,46.1529,46.3835,58534.0
2023-12-01 09:35:00,48.32,48.35,48.23,48.25,24500.0,46.4123,46.4411,46.3258,46.345,24500.0
2023-12-01 09:40:00,48.26,48.37,48.24,48.3,26132.0,46.3546,46.4603,46.3354,46.3931,26132.0
2023-12-01 09:45:00,48.32,48.37,48.26,48.37,28074.0,46.4123,46.4603,46.3546,46.4603,28074.0
2023-12-01 09:50:00,48.38,48.44,48.35,48.42,33337.0,46.4699,46.5275,46.4411,46.5083,33337.0
2023-12-01 09:55:00,48.41,48.49,48.38,48.48,20470.0,46.4987,46.5756,46.4699,46.566,20470.0
2023-12-01 10:00:00,48.49,48.61,48.42,48.49,23672.0,46.5756,46.6908,46.5083,46.5756,23672.0
2023-12-01 10:05:00,48.48,48.55,48.47,48.52,14063.0,46.566,46.6332,46.5563,46.6044,14063.0
2023-12-01 10:10:00,48.51,48.52,48.38,48.44,25333.0,46.5948,46.6044,46.4699,46.5275,25333.0
2023-12-01 10:15:00,48.44,48.49,48.39,48.48,24110.0,46.5275,46.5756,46.4795,46.566,24110.0
2023-12-01 10:20:00,48.5,48.58,48.48,48.57,18994.0,46.5852,46.662,46.566,46.6524,18994.0
2023-12-01 10:25:00,48.57,48.59,48.52,48.57,12631.0,46.6524,46.6716,46.6044,46.6524,12631.0
2023-12-01 10:30:00,48.57,48.57,48.48,48.48,16386.0,46.6524,46.6524,46.566,46.566,16386.0
2023-12-01 10:35:00,48.48,48.52,48.47,48.48,11573.0,46.566,46.6044,46.5563,46.566,11573.0
2023-12-01 10:40:00,48.48,48.5,48.41,48.44,26867.0,46.566,46.5852,46.4987,46.5275,26867.0
2023-12-01 10:45:00,48.44,48.49,48.44,48.48,24428.0,46.5275,46.5756,46.5275,46.566,24428.0
2023-12-01 10:50:00,48.47,48.51,48.46,48.46,16974.0,46.5563,46.5948,46.5467,46.5467,16974.0
2023-12-01 10:55:00,48.46,48.47,48.41,48.41,16798.0,46.5467,46.5563,46.4987,46.4987,16798.0
2023-12-01 11:00:00,48.42,48.42,48.32,48.36,18265.0,46.5083,46.5083,46.4123,46.4507,18265.0
2023-12-01 11:05:00,48.36,48.43,48.32,48.42,23948.0,46.4507,46.5179,46.4123,46.5083,23948.0
2023-12-01 11:10:00,48.43,48.47,48.39,48.43,53068.0,46.5179,46.5563,46.4795,46.5179,53068.0
2023-12-01 11:15:00,48.43,48.47,48.39,48.45,60784.0,46.5179,46.5563,46.4795,46.5371,60784.0
2023-12-01 11:20:00,48.45,48.48,48.43,48.44,33248.0,46.5371,46.566,46.5179,46.5275,33248.0
2023-12-01 11:25:00,48.45,48.51,48.44,48.5,33269.0,46.5371,46.5948,46.5275,46.5852,33269.0
2023-12-01 11:30:00,48.49,48.57,48.44,48.55,29130.0,46.5756,46.6524,46.5275,46.6332,29130.0
2023-12-01 11:35:00,48.54,48.57,48.5,48.57,21161.0,46.6236,46.6524,46.5852,46.6524,21161.0
2023-12-01 11:40:00,48.56,48.65,48.53,48.65,26728.0,46.6428,46.7292,46.614,46.7292,26728.0
2023-12-01 11:45:00,48.65,48.67,48.6,48.67,32347.0,46.7292,46.7484,46.6812,46.7484,32347.0
2023-12-01 11:50:00,48.67,48.72,48.66,48.68,43032.0,46.7484,46.7965,46.7388,46.7581,43032.0
2023-12-01 11:55:00,48.69,48.75,48.68,48.69,21263.0,46.7677,46.8253,46.7581,46.7677,21263.0
2023-12-01 12:00:00,48.69,48.76,48.69,48.75,31912.0,46.7677,46.8349,46.7677,46.8253,31912.0
2023-12-01 12:05:00,48.74,48.77,48.71,48.76,26920.0,46.8157,46.8445,46.7869,46.8349,26920.0
2023-12-01 12:10:00,48.75,48.81,48.72,48.79,32685.0,46.8253,46.8829,46.7965,46.8637,32685.0
2023-12-01 12:15:00,48.8,48.82,48.78,48.82,20545.0,46.8733,46.8925,46.8541,46.8925,20545.0
2023-12-01 12:20:00,48.82,48.88,48.81,48.88,21415.0,46.8925,46.9502,46.8829,46.9502,21415.0
2023-12-01 12:25:00,48.89,48.9,48.86,48.87,15481.0,46.9598,46.9694,46.9309,46.9406,15481.0
2023-12-01 12:30:00,48.87,48.91,48.87,48.87,13811.0,46.9406,46.979,46.9406,46.9406,13811.0
2023-12-01 12:35:00,48.87,48.91,48.86,48.9,8451.0,46.9406,46.979,46.9309,46.9694,8451.0
2023-12-01 12:40:00,48.9,48.91,48.88,48.9,7381.0,46.9694,46.979,46.9502,46.9694,7381.0
2023-12-01 12:45:00,48.9,48.95,48.9,48.93,11269.0,46.9694,47.0174,46.9694,46.9982,11269.0
2023-12-01 12:50:00,48.92,48.98,48.91,48.95,8229.0,46.9886,47.0462,46.979,47.0174,8229.0
2023-12-01 12:55:00,48.96,48.96,48.92,48.93,9370.0,47.027,47.027,46.9886,46.9982,9370.0
2023-12-01 13:00:00,48.94,48.95,48.89,48.91,7765.0,47.0078,47.0174,46.9598,46.979,7765.0
2023-12-01 13:05:00,48.91,48.91,48.83,48.85,18152.0,46.979,46.979,46.9021,46.9213,18152.0
2023-12-01 13:10:00,48.86,48.86,48.8,48.8,10441.0,46.9309,46.9309,46.8733,46.8733,10441.0
2023-12-01 13:15:00,48.79,48.84,48.77,48.84,9631.0,46.8637,46.9117,46.8445,46.9117,9631.0
2023-12-01 13:20:00,48.84,48.84,48.8,48.8,15503.0,46.9117,46.9117,46.8733,46.8733,15503.0
2023-12-01 13:25:00,48.8,48.81,48.73,48.75,19750.0,46.8733,46.8829,46.8061,46.8253,19750.0
2023-12-01 13:30:00,48.75,48.79,48.74,48.79,10585.0,46.8253,46.8637,46.8157,46.8637,10585.0
2023-12-01 13:35:00,48.78,48.8,48.77,48.79,7468.0,46.8541,46.8733,46.8445,46.8637,7468.0
2023-12-01 13:40:00,48.79,48.81,48.75,48.8,9412.0,46.8637,46.8829,46.8253,46.8733,9412.0
2023-12-01 13:45:00,48.8,48.8,48.73,48.73,10275.0,46.8733,46.8733,46.8061,46.8061,10275.0
2023-12-01 13:50:00,48.73,48.74,48.65,48.67,14022.0,46.8061,46.8157,46.7292,46.7484,14022.0
2023-12-01 13:55:00,48.66,48.69,48.66,48.69,10799.0,46.7388,46.7677,46.7388,46.7677,10799.0
2023-12-01 14:00:00,48.69,48.76,48.68,48.76,14153.0,46.7677,46.8349,46.7581,46.8349,14153.0
2023-12-01 14:05:00,48.76,48.76,48.71,48.71,22642.0,46.8349,46.8349,46.7869,46.7869,22642.0
2023-12-01 14:10:00,48.72,48.78,48.71,48.72,13521.0,46.7965,46.8541,46.7869,46.7965,13521.0
2023-12-01 14:15:00,48.72,48.74,48.69,48.71,13364.0,46.7965,46.8157,46.7677,46.7869,13364.0
2023-12-01 14:20:00,48.69,48.73,48.68,48.71,12136.0,46.7677,46.8061,46.7581,46.7869,12136.0
2023-12-01 14:25:00,48.7,48.71,48.67,48.71,16849.0,46.7773,46.7869,46.7484,46.7869,16849.0
2023-12-01 14:30:00,48.7,48.75,48.7,48.72,11514.0,46.7773,46.8253,46.7773,46.7965,11514.0
2023-12-01 14:35:00,48.71,48.73,48.69,48.71,11871.0,46.7869,46.8061,46.7677,46.7869,11871.0
2023-12-01 14:40:00,48.71,48.71,48.68,48.7,7935.0,46.7869,46.7869,46.7581,46.7773,7935.0
2023-12-01 14:45:00,48.69,48.73,48.68,48.72,18057.0,46.7677,46.8061,46.7581,46.7965,18057.0
2023-12-01 14:50:00,48.72,48.73,48.68,48.7,17326.0,46.7965,46.8061,46.7581,46.7773,17326.0
2023-12-01 14:55:00,48.7,48.71,48.68,48.7,13922.0,46.7773,46.7869,46.7581,46.7773,13922.0
2023-12-01 15:00:00,48.7,48.72,48.66,48.66,16056.0,46.7773,46.7965,46.7388,46.7388,16056.0
2023-12-01 15:05:00,48.66,48.67,48.59,48.63,60007.0,46.7388,46.7484,46.6716,46.71,60007.0
2023-12-01 15:10:00,48.63,48.66,48.61,48.63,33812.0,46.71,46.7388,46.6908,46.71,33812.0
2023-12-01 15:15:00,48.63,48.63,48.59,48.63,33306.0,46.71,46.71,46.6716,46.71,33306.0
2023-12-01 15:20:00,48.62,48.62,48.58,48.59,28019.0,46.7004,46.7004,46.662,46.6716,28019.0
2023-12-01 15:25:00,48.59,48.65,48.58,48.59,50260.0,46.6716,46.7292,46.662,46.6716,50260.0
2023-12-01 15:30:00,48.59,48.7,48.59,48.65,53732.0,46.6716,46.7773,46.6716,46.7292,53732.0
2023-12-01 15:35:00,48.65,48.69,48.64,48.67,32562.0,46.7292,46.7677,46.7196,46.7484,32562.0
2023-12-01 15:40:00,48.68,48.72,48.65,48.7,40253.0,46.7581,46.7965,46.7292,46.7773,40253.0
2023-12-01 15:45:00,48.7,48.7,48.65,48.7,49838.0,46.7773,46.7773,46.7292,46.7773,49838.0
2023-12-01 15:50:00,48.71,48.71,48.63,48.64,111874.0,46.7869,46.7869,46.71,46.7196,111874.0
2023-12-01 15:55:00,48.64,48.73,48.63,48.71,227932.0,46.7196,46.8061,46.71,46.7869,227932.0
2023-12-04 09:30:00,48.3,48.42,48.14,48.41,57594.0,46.3931,46.5083,46.2394,46.4987,57594.0
2023-12-04 09:35:00,48.43,48.62,48.43,48.62,27304.0,46.5179,46.7004,46.5179,46.7004,27304.0
2023-12-04 09:40:00,48.66,48.87,48.63,48.87,39377.0,46.7388,46.9406,46.71,46.9406,39377.0
2023-12-04 09:45:00,48.86,48.97,48.84,48.94,46238.0,46.9309,47.0366,46.9117,47.0078,46238.0
2023-12-04 09:50:00,48.93,48.95,48.75,48.75,56587.0,46.9982,47.0174,46.8253,46.8253,56587.0
2023-12-04 09:55:00,48.75,48.77,48.63,48.68,21091.0,46.8253,46.8445,46.71,46.7581,21091.0
2023-12-04 10:00:00,48.68,48.75,48.66,48.67,18658.0,46.7581,46.8253,46.7388,46.7484,18658.0
2023-12-04 10:05:00,48.66,48.75,48.65,48.75,26162.0,46.7388,46.8253,46.7292,46.8253,26162.0
2023-12-04 10:10:00,48.76,48.81,48.72,48.76,19098.0,46.8349,46.8829,46.7965,46.8349,19098.0
2023-12-04 10:15:00,48.76,48.82,48.74,48.74,22878.0,46.8349,46.8925,46.8157,46.8157,22878.0
2023-12-04 10:20:00,48.75,48.76,48.71,48.73,23767.0,46.8253,46.8349,46.7869,46.8061,23767.0
2023-12-04 10:25:00,48.73,48.77,48.67,48.7,18218.0,46.8061,46.8445,46.7484,46.7773,18218.0
2023-12-04 10:30:00,48.69,48.75,48.66,48.73,23721.0,46.7677,46.8253,46.7388,46.8061,23721.0
2023-12-04 10:35:00,48.73,48.74,48.66,48.72,12784.0,46.8061,46.8157,46.7388,46.7965,12784.0
2023-12-04 10:40:00,48.72,48.72,48.65,48.67,26844.0,46.7965,46.7965,46.7292,46.7484,26844.0
2023-12-04 10:45:00,48.67,48.73,48.67,48.72,18518.0,46.7484,46.8061,46.7484,46.7965,18518.0
2023-12-04 10:50:00,48.71,48.72,48.68,48.68,13154.0,46.7869,46.7965,46.7581,46.7581,13154.0
2023-12-04 10:55:00,48.69,48.71,48.63,48.69,39565.0,46.7677,46.7869,46.71,46.7677,39565.0
2023-12-04 11:00:00,48.69,48.75,48.65,48.73,17999.0,46.7677,46.8253,46.7292,46.8061,17999.0
2023-12-04 11:05:00,48.73,48.82,48.73,48.82,18971.0,46.8061,46.8925,46.8061,46.8925,18971.0
2023-12-04 11:10:00,48.81,48.84,48.8,48.84,91054.0,46.8829,46.9117,46.8733,46.9117,91054.0
2023-12-04 11:15:00,48.84,48.92,48.84,48.9,22639.0,46.9117,46.9886,46.9117,46.9694,22639.0
2023-12-04 11:20:00,48.89,48.89,48.8,48.8,38066.0,46.9598,46.9598,46.8733,46.8733,38066.0
2023-12-04 11:25:00,48.79,48.81,48.76,48.78,75531.0,46.8637,46.8829,46.8349,46.8541,75531.0
2023-12-04 11:30:00,48.77,48.77,48.68,48.69,29854.0,46.8445,46.8445,46.7581,46.7677,29854.0
2023-12-04 11:35:00,48.68,48.73,48.67,48.71,11597.0,46.7581,46.8061,46.7484,46.7869,11597.0
2023-12-04 11:40:00,48.71,48.81,48.7,48.8,12588.0,46.7869,46.8829,46.7773,46.8733,12588.0
2023-12-04 11:45:00,48.8,48.82,48.78,48.79,13628.0,46.8733,46.8925,46.8541,46.8637,13628.0
2023-12-04 11:50:00,48.79,48.81,48.78,48.79,6868.0,46.8637,46.8829,46.8541,46.8637,6868.0
2023-12-04 11:55:00,48.79,48.79,48.74,48.77,7710.0,46.8637,46.8637,46.8157,46.8445,7710.0
2023-12-04 12:00:00,48.77,48.8,48.76,48.79,7747.0,46.8445,46.8733,46.8349,46.8637,7747.0
2023-12-04 12:05:00,48.78,48.87,48.78,48.86,7864.0,46.8541,46.9406,46.8541,46.9309,7864.0
2023-12-04 12:10:00,48.86,48.86,48.79,48.84,17849.0,46.9309,46.9309,46.8637,46.9117,17849.0
2023-12-04 12:15:00,48.84,48.84,48.78,48.79,12934.0,46.9117,46.9117,46.8541,46.8637,12934.0
2023-12-04 12:20:00,48.79,48.82,48.77,48.8,10297.0,46.8637,46.8925,46.8445,46.8733,10297.0
2023-12-04 12:25:00,48.8,48.83,48.79,48.81,6117.0,46.8733,46.9021,46.8637,46.8829,6117.0
2023-12-04 12:30:00,48.8,48.85,48.77,48.84,16600.0,46.8733,46.9213,46.8445,46.9117,16600.0
2023-12-04 12:35:00,48.84,48.84,48.79,48.81,11271.0,46.9117,46.9117,46.8637,46.8829,11271.0
2023-12-04 12:40:00,48.8,48.82,48.78,48.81,13995.0,46.8733,46.8925,46.8541,46.8829,13995.0
2023-12-04 12:45:00,48.82,48.83,48.8,48.81,8243.0,46.8925,46.9021,46.8733,46.8829,8243.0
2023-12-04 12:50:00,48.81,48.81,48.78,48.8,9685.0,46.8829,46.8829,46.8541,46.8733,9685.0
2023-12-04 12:55:00,48.8,48.82,48.8,48.8,13654.0,46.8733,46.8925,46.8733,46.8733,13654.0
2023-12-04 13:00:00,48.8,48.81,48.77,48.78,13191.0,46.8733,46.8829,46.8445,46.8541,13191.0
2023-12-04 13:05:00,48.78,48.85,48.77,48.84,7768.0,46.8541,46.9213,46.8445,46.9117,7768.0
2023-12-04 13:10:00,48.84,48.85,48.8,48.8,18617.0,46.9117,46.9213,46.8733,46.8733,18617.0
2023-12-04 13:15:00,48.82,48.85,48.8,48.84,14203.0,46.8925,46.9213,46.8733,46.9117,14203.0
2023-12-04 13:20:00,48.84,48.84,48.76,48.78,14205.0,46.9117,46.9117,46.8349,46.8541,14205.0
2023-12-04 13:25:00,48.79,48.8,48.77,48.78,23035.0,46.8637,46.8733,46.8445,46.8541,23035.0
2023-12-04 13:30:00,48.78,48.81,48.77,48.79,14882.0,46.8541,46.8829,46.8445,46.8637,14882.0
2023-12-04 13:35:00,48.79,48.83,48.78,48.79,16183.0,46.8637,46.9021,46.8541,46.8637,16183.0
2023-12-04 13:40:00,48.79,48.8,48.77,48.8,10893.0,46.8637,46.8733,46.8445,46.8733,10893.0
2023-12-04 13:45:00,48.8,48.83,48.78,48.82,16452.0,46.8733,46.9021,46.8541,46.8925,16452.0
2023-12-04 13:50:00,48.82,48.87,48.82,48.82,18364.0,46.8925,46.9406,46.8925,46.8925,18364.0
2023-12-04 13:55:00,48.83,48.83,48.79,48.8,11474.0,46.9021,46.9021,46.8637,46.8733,11474.0
2023-12-04 14:00:00,48.8,48.86,48.8,48.82,16044.0,46.8733,46.9309,46.8733,46.8925,16044.0
2023-12-04 14:05:00,48.82,48.86,48.81,48.86,12202.0,46.8925,46.9309,46.8829,46.9309,12202.0
2023-12-04 14:10:00,48.85,48.88,48.83,48.87,34637.0,46.9213,46.9502,46.9021,46.9406,34637.0
2023-12-04 14:15:00,48.87,48.87,48.84,48.86,16282.0,46.9406,46.9406,46.9117,46.9309,16282.0
2023-12-04 14:20:00,48.85,48.85,48.78,48.79,8536.0,46.9213,46.9213,46.8541,46.8637,8536.0
2023-12-04 14:25:00,48.79,48.79,48.75,48.77,13734.0,46.8637,46.8637,46.8253,46.8445,13734.0
2023-12-04 14:30:00,48.77,48.83,48.75,48.77,15249.0,46.8445,46.9021,46.8253,46.8445,15249.0
2023-12-04 14:35:00,48.77,48.79,48.76,48.78,5521.0,46.8445,46.8637,46.8349,46.8541,5521.0
2023-12-04 14:40:00,48.77,48.83,48.75,48.83,20872.0,46.8445,46.9021,46.8253,46.9021,20872.0
2023-12-04 14:45:00,48.83,48.84,48.81,48.82,11327.0,46.9021,46.9117,46.8829,46.8925,11327.0
2023-12-04 14:50:00,48.8,48.84,48.8,48.83,13312.0,46.8733,46.9117,46.8733,46.9021,13312.0
2023-12-04 14:55:00,48.83,48.84,48.8,48.82,12589.0,46.9021,46.9117,46.8733,46.8925,12589.0
2023-12-04 15:00:00,48.82,48.85,48.81,48.84,28422.0,46.8925,46.9213,46.8829,46.9117,28422.0
2023-12-04 15:05:00,48.84,48.88,48.82,48.86,22628.0,46.9117,46.9502,46.8925,46.9309,22628.0
2023-12-04 15:10:00,48.85,48.88,48.83,48.85,34784.0,46.9213,46.9502,46.9021,46.9213,34784.0
2023-12-04 15:15:00,48.85,48.85,48.81,48.82,32277.0,46.9213,46.9213,46.8829,46.8925,32277.0
2023-12-04 15:20:00,48.82,48.83,48.78,48.79,30797.0,46.8925,46.9021,46.8541,46.8637,30797.0
2023-12-04 15:25:00,48.79,48.79,48.73,48.75,33677.0,46.8637,46.8637,46.8061,46.8253,33677.0
2023-12-04 15:30:00,48.76,48.78,48.73,48.75,36909.0,46.8349,46.8541,46.8061,46.8253,36909.0
2023-12-04 15:35:00,48.74,48.74,48.69,48.7,35634.0,46.8157,46.8157,46.7677,46.7773,35634.0
2023-12-04 15:40:00,48.7,48.73,48.66,48.72,39095.0,46.7773,46.8061,46.7388,46.7965,39095.0
2023-12-04 15:45:00,48.73,48.78,48.71,48.78,53701.0,46.8061,46.8541,46.7869,46.8541,53701.0
2023-12-04 15:50:00,48.78,48.81,48.75,48.76,101629.0,46.8541,46.8829,46.8253,46.8349,101629.0
2023-12-04 15:55:00,48.76,48.78,48.67,48.67,338312.0,46.8349,46.8541,46.7484,46.7484,338312.0
2023-12-05 09:30:00,48.58,48.58,48.43,48.53,37066.0,46.662,46.662,46.5179,46.614,37066.0
2023-12-05 09:35:00,48.49,48.56,48.28,48.39,21539.0,46.5756,46.6428,46.3738,46.4795,21539.0
2023-12-05 09:40:00,48.41,48.41,48.15,48.16,46532.0,46.4987,46.4987,46.249,46.2586,46532.0
2023-12-05 09:45:00,48.15,48.37,48.15,48.33,24969.0,46.249,46.4603,46.249,46.4219,24969.0
2023-12-05 09:50:00,48.31,48.36,48.27,48.34,34050.0,46.4027,46.4507,46.3642,46.4315,34050.0
2023-12-05 09:55:00,48.35,48.35,48.21,48.25,12880.0,46.4411,46.4411,46.3066,46.345,12880.0
2023-12-05 10:00:00,48.25,48.42,48.25,48.3,25503.0,46.345,46.5083,46.345,46.3931,25503.0
2023-12-05 10:05:00,48.3,48.32,48.24,48.25,31863.0,46.3931,46.4123,46.3354,46.345,31863.0
2023-12-05 10:10:00,48.24,48.26,48.18,48.18,27080.0,46.3354,46.3546,46.2778,46.2778,27080.0
2023-12-05 10:15:00,48.16,48.16,48.09,48.09,20165.0,46.2586,46.2586,46.1913,46.1913,20165.0
2023-12-05 10:20:00,48.09,48.23,48.07,48.23,20462.0,46.1913,46.3258,46.1721,46.3258,20462.0
2023-12-05 10:25:00,48.22,48.28,48.2,48.27,18810.0,46.3162,46.3738,46.297,46.3642,18810.0
2023-12-05 10:30:00,48.26,48.28,48.06,48.08,21400.0,46.3546,46.3738,46.1625,46.1817,21400.0
2023-12-05 10:35:00,48.08,48.15,48.07,48.11,27523.0,46.1817,46.249,46.1721,46.2106,27523.0
2023-12-05 10:40:00,48.12,48.17,48.09,48.15,33460.0,46.2202,46.2682,46.1913,46.249,33460.0
2023-12-05 10:45:00,48.16,48.17,48.07,48.11,15836.0,46.2586,46.2682,46.1721,46.2106,15836.0
2023-12-05 10:50:00,48.1,48.14,48.09,48.11,48879.0,46.201,46.2394,46.1913,46.2106,48879.0
2023-12-05 10:55:00,48.12,48.24,48.09,48.24,23927.0,46.2202,46.3354,46.1913,46.3354,23927.0
2023-12-05 11:00:00,48.24,48.32,48.23,48.32,17289.0,46.3354,46.4123,46.3258,46.4123,17289.0
2023-12-05 11:05:00,48.33,48.39,48.32,48.39,13434.0,46.4219,46.4795,46.4123,46.4795,13434.0
2023-12-05 11:10:00,48.4,48.43,48.38,48.4,13053.0,46.4891,46.5179,46.4699,46.4891,13053.0
2023-12-05 11:15:00,48.39,48.41,48.33,48.36,12956.0,46.4795,46.4987,46.4219,46.4507,12956.0
2023-12-05 11:20:00,48.36,48.41,48.35,48.37,10908.0,46.4507,46.4987,46.4411,46.4603,10908.0
2023-12-05 11:25:00,48.37,48.48,48.36,48.47,21846.0,46.4603,46.566,46.4507,46.5563,21846.0
2023-12-05 11:30:00,48.47,48.5,48.44,48.47,23321.0,46.5563,46.5852,46.5275,46.5563,23321.0
2023-12-05 11:35:00,48.48,48.53,48.47,48.51,16825.0,46.566,46.614,46.5563,46.5948,16825.0
2023-12-05 11:40:00,48.51,48.53,48.48,48.53,14150.0,46.5948,46.614,46.566,46.614,14150.0
2023-12-05 11:45:00,48.52,48.53,48.46,48.48,9694.0,46.6044,46.614,46.5467,46.566,9694.0
2023-12-05 11:50:00,48.48,48.53,48.45,48.48,17051.0,46.566,46.614,46.5371,46.566,17051.0
2023-12-05 11:55:00,48.49,48.51,48.46,48.49,12784.0,46.5756,46.5948,46.5467,46.5756,12784.0
2023-12-05 12:00:00,48.48,48.56,48.46,48.55,12056.0,46.566,46.6428,46.5467,46.6332,12056.0
2023-12-05 12:05:00,48.55,48.58,48.53,48.54,10695.0,46.6332,46.662,46.614,46.6236,10695.0
2023-12-05 12:10:00,48.55,48.59,48.54,48.59,10410.0,46.6332,46.6716,46.6236,46.6716,10410.0
2023-12-05 12:15:00,48.59,48.61,48.56,48.59,25120.0,46.6716,46.6908,46.6428,46.6716,25120.0
2023-12-05 12:20:00,48.59,48.6,48.5,48.51,36598.0,46.6716,46.6812,46.5852,46.5948,36598.0
2023-12-05 12:25:00,48.51,48.53,48.47,48.51,19404.0,46.5948,46.614,46.5563,46.5948,19404.0
2023-12-05 12:30:00,48.51,48.51,48.43,48.48,6977.0,46.5948,46.5948,46.5179,46.566,6977.0
2023-12-05 12:35:00,48.47,48.5,48.46,48.47,5366.0,46.5563,46.5852,46.5467,46.5563,5366.0
2023-12-05 12:40:00,48.47,48.48,48.43,48.45,13120.0,46.5563,46.566,46.5179,46.5371,13120.0
2023-12-05 12:45:00,48.44,48.48,48.44,48.45,13607.0,46.5275,46.566,46.5275,46.5371,13607.0
2023-12-05 12:50:00,48.46,48.5,48.44,48.5,20893.0,46.5467,46.5852,46.5275,46.5852,20893.0
2023-12-05 12:55:00,48.5,48.55,48.5,48.55,23916.0,46.5852,46.6332,46.5852,46.6332,23916.0
2023-12-05 13:00:00,48.55,48.58,48.54,48.55,18153.0,46.6332,46.662,46.6236,46.6332,18153.0
2023-12-05 13:05:00,48.55,48.56,48.5,48.54,14555.0,46.6332,46.6428,46.5852,46.6236,14555.0
2023-12-05 13:10:00,48.55,48.57,48.51,48.53,10605.0,46.6332,46.6524,46.5948,46.614,10605.0
2023-12-05 13:15:00,48.53,48.58,48.52,48.58,10309.0,46.614,46.662,46.6044,46.662,10309.0
2023-12-05 13:20:00,48.58,48.61,48.57,48.61,7127.0,46.662,46.6908,46.6524,46.6908,7127.0
2023-12-05 13:25:00,48.61,48.63,48.58,48.6,20012.0,46.6908,46.71,46.662,46.6812,20012.0
2023-12-05 13:30:00,48.6,48.64,48.6,48.64,15146.0,46.6812,46.7196,46.6812,46.7196,15146.0
2023-12-05 13:35:00,48.65,48.68,48.61,48.67,13566.0,46.7292,46.7581,46.6908,46.7484,13566.0
2023-12-05 13:40:00,48.66,48.68,48.6,48.67,13844.0,46.7388,46.7581,46.6812,46.7484,13844.0
2023-12-05 13:45:00,48.68,48.7,48.62,48.64,18140.0,46.7581,46.7773,46.7004,46.7196,18140.0
2023-12-05 13:50:00,48.63,48.63,48.61,48.62,13243.0,46.71,46.71,46.6908,46.7004,13243.0
2023-12-05 13:55:00,48.61,48.66,48.6,48.66,10888.0,46.6908,46.7388,46.6812,46.7388,10888.0
2023-12-05 14:00:00,48.66,48.68,48.65,48.66,8097.0,46.7388,46.7581,46.7292,46.7388,8097.0
2023-12-05 14:05:00,48.65,48.7,48.64,48.69,16820.0,46.7292,46.7773,46.7196,46.7677,16820.0
2023-12-05 14:10:00,48.69,48.73,48.68,48.69,12290.0,46.7677,46.8061,46.7581,46.7677,12290.0
2023-12-05 14:15:00,48.68,48.68,48.64,48.68,7204.0,46.7581,46.7581,46.7196,46.7581,7204.0
2023-12-05 14:20:00,48.68,48.68,48.63,48.64,6911.0,46.7581,46.7581,46.71,46.7196,6911.0
2023-12-05 14:25:00,48.64,48.66,48.63,48.65,10167.0,46.7196,46.7388,46.71,46.7292,10167.0
2023-12-05 14:30:00,48.66,48.69,48.61,48.62,21426.0,46.7388,46.7677,46.6908,46.7004,21426.0
2023-12-05 14:35:00,48.63,48.63,48.59,48.61,21299.0,46.71,46.71,46.6716,46.6908,21299.0
2023-12-05 14:40:00,48.61,48.65,48.6,48.64,8775.0,46.6908,46.7292,46.6812,46.7196,8775.0
2023-12-05 14:45:00,48.64,48.64,48.6,48.62,13165.0,46.7196,46.7196,46.6812,46.7004,13165.0
2023-12-05 14:50:00,48.63,48.64,48.61,48.62,10878.0,46.71,46.7196,46.6908,46.7004,10878.0
2023-12-05 14:55:00,48.61,48.61,48.57,48.59,18527.0,46.6908,46.6908,46.6524,46.6716,18527.0
2023-12-05 15:00:00,48.59,48.61,48.56,48.57,15403.0,46.6716,46.6908,46.6428,46.6524,15403.0
2023-12-05 15:05:00,48.58,48.61,48.55,48.56,10678.0,46.662,46.6908,46.6332,46.6428,10678.0
2023-12-05 15:10:00,48.56,48.59,48.49,48.5,33336.0,46.6428,46.6716,46.5756,46.5852,33336.0
2023-12-05 15:15:00,48.5,48.58,48.5,48.56,30736.0,46.5852,46.662,46.5852,46.6428,30736.0
2023-12-05 15:20:00,48.57,48.58,48.52,48.53,20971.0,46.6524,46.662,46.6044,46.614,20971.0
2023-12-05 15:25:00,48.54,48.54,48.5,48.52,25109.0,46.6236,46.6236,46.5852,46.6044,25109.0
2023-12-05 15:30:00,48.53,48.54,48.51,48.53,41937.0,46.614,46.6236,46.5948,46.614,41937.0
2023-12-05 15:35:00,48.52,48.53,48.47,48.47,24336.0,46.6044,46.614,46.5563,46.5563,24336.0
2023-12-05 15:40:00,48.47,48.49,48.43,48.47,21555.0,46.5563,46.5756,46.5179,46.5563,21555.0
2023-12-05 15:45:00,48.47,48.51,48.47,48.48,46000.0,46.5563,46.5948,46.5563,46.566,46000.0
2023-12-05 15:50:00,48.48,48.48,48.37,48.39,89318.0,46.566,46.566,46.4603,46.4795,89318.0
2023-12-05 15:55:00,48.39,48.45,48.38,48.43,251144.0,46.4795,46.5371,46.4699,46.5179,251144.0
2023-12-06 09:30:00,48.69,48.9,48.56,48.87,60370.0,46.7677,46.9694,46.6428,46.9406,60370.0
2023-12-06 09:35:00,48.87,48.91,48.68,48.84,33989.0,46.9406,46.979,46.7581,46.9117,33989.0
2023-12-06 09:40:00,48.85,48.94,48.79,48.87,111573.0,46.9213,47.0078,46.8637,46.9406,111573.0
2023-12-06 09:45:00,48.85,49.34,48.68,48.84,542093.0,46.9213,47.392,46.7581,46.9117,542093.0
2023-12-06 09:50:00,48.83,48.97,48.61,48.66,92864.0,46.9021,47.0366,46.6908,46.7388,92864.0
2023-12-06 09:55:00,48.65,48.86,48.51,48.75,130219.0,46.7292,46.9309,46.5948,46.8253,130219.0
2023-12-06 10:00:00,48.74,48.8,48.63,48.67,45741.0,46.8157,46.8733,46.71,46.7484,45741.0
2023-12-06 10:05:00,48.67,48.79,48.65,48.78,42935.0,46.7484,46.8637,46.7292,46.8541,42935.0
2023-12-06 10:10:00,48.79,48.89,48.73,48.86,41197.0,46.8637,46.9598,46.8061,46.9309,41197.0
2023-12-06 10:15:00,48.86,48.86,48.61,48.62,153644.0,46.9309,46.9309,46.6908,46.7004,153644.0
2023-12-06 10:20:00,48.62,48.65,48.53,48.62,149864.0,46.7004,46.7292,46.614,46.7004,149864.0
2023-12-06 10:25:00,48.62,48.73,48.62,48.65,34271.0,46.7004,46.8061,46.7004,46.7292,34271.0
2023-12-06 10:30:00,48.64,48.64,48.08,48.37,311905.0,46.7196,46.7196,46.1817,46.4603,311905.0
2023-12-06 10:35:00,48.37,48.58,48.25,48.58,134371.0,46.4603,46.662,46.345,46.662,134371.0
2023-12-06 10:40:00,48.58,48.62,48.42,48.42,38053.0,46.662,46.7004,46.5083,46.5083,38053.0
2023-12-06 10:45:00,48.41,48.42,48.29,48.33,44724.0,46.4987,46.5083,46.3835,46.4219,44724.0
2023-12-06 10:50:00,48.33,48.33,48.11,48.12,52313.0,46.4219,46.4219,46.2106,46.2202,52313.0
2023-12-06 10:55:00,48.12,48.36,48.11,48.23,124275.0,46.2202,46.4507,46.2106,46.3258,124275.0
2023-12-06 11:00:00,48.22,48.32,48.21,48.26,44930.0,46.3162,46.4123,46.3066,46.3546,44930.0
2023-12-06 11:05:00,48.26,48.33,48.21,48.23,41375.0,46.3546,46.4219,46.3066,46.3258,41375.0
2023-12-06 11:10:00,48.23,48.31,48.21,48.31,46928.0,46.3258,46.4027,46.3066,46.4027,46928.0
2023-12-06 11:15:00,48.31,48.37,48.3,48.34,26710.0,46.4027,46.4603,46.3931,46.4315,26710.0
2023-12-06 11:20:00,48.33,48.34,48.22,48.25,32494.0,46.4219,46.4315,46.3162,46.345,32494.0
2023-12-06 11:25:00,48.25,48.28,48.23,48.28,19225.0,46.345,46.3738,46.3258,46.3738,19225.0
2023-12-06 11:30:00,48.28,48.28,48.17,48.21,30039.0,46.3738,46.3738,46.2682,46.3066,30039.0
2023-12-06 11:35:00,48.21,48.25,48.19,48.21,13629.0,46.3066,46.345,46.2874,46.3066,13629.0
2023-12-06 11:40:00,48.21,48.21,48.14,48.15,15975.0,46.3066,46.3066,46.2394,46.249,15975.0
2023-12-06 11:45:00,48.15,48.22,48.14,48.18,15994.0,46.249,46.3162,46.2394,46.2778,15994.0
2023-12-06 11:50:00,48.18,48.24,48.17,48.23,21063.0,46.2778,46.3354,46.2682,46.3258,21063.0
2023-12-06 11:55:00,48.22,48.23,48.16,48.17,16718.0,46.3162,46.3258,46.2586,46.2682,16718.0
2023-12-06 12:00:00,48.17,48.18,48.1,48.11,17168.0,46.2682,46.2778,46.201,46.2106,17168.0
2023-12-06 12:05:00,48.1,48.14,48.08,48.09,12420.0,46.201,46.2394,46.1817,46.1913,12420.0
2023-12-06 12:10:00,48.09,48.12,48.07,48.07,9621.0,46.1913,46.2202,46.1721,46.1721,9621.0
2023-12-06 12:15:00,48.06,48.07,48.01,48.02,10862.0,46.1625,46.1721,46.1145,46.1241,10862.0
2023-12-06 12:20:00,48.03,48.03,47.93,47.94,32117.0,46.1337,46.1337,46.0377,46.0473,32117.0
2023-12-06 12:25:00,47.94,48.01,47.93,48.0,31874.0,46.0473,46.1145,46.0377,46.1049,31874.0
2023-12-06 12:30:00,48.01,48.02,47.98,48.0,21836.0,46.1145,46.1241,46.0857,46.1049,21836.0
2023-12-06 12:35:00,48.0,48.03,47.96,48.02,24857.0,46.1049,46.1337,46.0665,46.1241,24857.0
2023-12-06 12:40:00,48.02,48.05,47.98,47.99,22512.0,46.1241,46.1529,46.0857,46.0953,22512.0
2023-12-06 12:45:00,47.99,48.01,47.92,47.96,17196.0,46.0953,46.1145,46.0281,46.0665,17196.0
2023-12-06 12:50:00,47.97,47.97,47.89,47.91,17134.0,46.0761,46.0761,45.9992,46.0185,17134.0
2023-12-06 12:55:00,47.9,47.91,47.87,47.88,20153.0,46.0089,46.0185,45.98,45.9896,20153.0
2023-12-06 13:00:00,47.87,47.93,47.87,47.91,11419.0,45.98,46.0377,45.98,46.0185,11419.0
2023-12-06 13:05:00,47.91,47.96,47.9,47.96,23906.0,46.0185,46.0665,46.0089,46.0665,23906.0
2023-12-06 13:10:00,47.96,47.98,47.94,47.97,21145.0,46.0665,46.0857,46.0473,46.0761,21145.0
2023-12-06 13:15:00,47.97,47.97,47.92,47.96,15776.0,46.0761,46.0761,46.0281,46.0665,15776.0
2023-12-06 13:20:00,47.96,47.98,47.93,47.98,23827.0,46.0665,46.0857,46.0377,46.0857,23827.0
2023-12-06 13:25:00,47.98,48.02,47.96,48.01,22285.0,46.0857,46.1241,46.0665,46.1145,22285.0
2023-12-06 13:30:00,48.01,48.05,47.99,48.01,28000.0,46.1145,46.1529,46.0953,46.1145,28000.0
2023-12-06 13:35:00,48.01,48.02,47.97,47.98,16070.0,46.1145,46.1241,46.0761,46.0857,16070.0
2023-12-06 13:40:00,47.98,48.01,47.97,48.01,20091.0,46.0857,46.1145,46.0761,46.1145,20091.0
2023-12-06 13:45:00,48.01,48.04,48.01,48.03,10599.0,46.1145,46.1433,46.1145,46.1337,10599.0
2023-12-06 13:50:00,48.03,48.07,48.03,48.07,40874.0,46.1337,46.1721,46.1337,46.1721,40874.0
2023-12-06 13:55:00,48.07,48.08,48.01,48.03,45559.0,46.1721,46.1817,46.1145,46.1337,45559.0
2023-12-06 14:00:00,48.04,48.07,47.99,48.07,57582.0,46.1433,46.1721,46.0953,46.1721,57582.0
2023-12-06 14:05:00,48.07,48.13,48.05,48.13,31846.0,46.1721,46.2298,46.1529,46.2298,31846.0
2023-12-06 14:10:00,48.12,48.14,48.11,48.12,24482.0,46.2202,46.2394,46.2106,46.2202,24482.0
2023-12-06 14:15:00,48.11,48.15,48.1,48.13,20737.0,46.2106,46.249,46.201,46.2298,20737.0
2023-12-06 14:20:00,48.13,48.13,48.05,48.05,20129.0,46.2298,46.2298,46.1529,46.1529,20129.0
2023-12-06 14:25:00,48.05,48.06,48.02,48.06,10708.0,46.1529,46.1625,46.1241,46.1625,10708.0
2023-12-06 14:30:00,48.06,48.1,48.05,48.09,16584.0,46.1625,46.201,46.1529,46.1913,16584.0
2023-12-06 14:35:00,48.09,48.09,48.04,48.05,29828.0,46.1913,46.1913,46.1433,46.1529,29828.0
2023-12-06 14:40:00,48.04,48.04,47.91,47.92,73030.0,46.1433,46.1433,46.0185,46.0281,73030.0
2023-12-06 14:45:00,47.91,47.96,47.89,47.95,46082.0,46.0185,46.0665,45.9992,46.0569,46082.0
2023-12-06 14:50:00,47.96,47.96,47.92,47.94,20351.0,46.0665,46.0665,46.0281,46.0473,20351.0
2023-12-06 14:55:00,47.94,47.99,47.93,47.93,16603.0,46.0473,46.0953,46.0377,46.0377,16603.0
2023-12-06 15:00:00,47.93,47.96,47.89,47.91,38944.0,46.0377,46.0665,45.9992,46.0185,38944.0
2023-12-06 15:05:00,47.91,47.93,47.91,47.91,12202.0,46.0185,46.0377,46.0185,46.0185,12202.0
2023-12-06 15:10:00,47.91,47.94,47.91,47.93,21539.0,46.0185,46.0473,46.0185,46.0377,21539.0
2023-12-06 15:15:00,47.94,47.94,47.9,47.91,27746.0,46.0473,46.0473,46.0089,46.0185,27746.0
2023-12-06 15:20:00,47.91,47.92,47.76,47.77,48901.0,46.0185,46.0281,45.8744,45.884,48901.0
2023-12-06 15:25:00,47.77,47.78,47.68,47.74,26286.0,45.884,45.8936,45.7975,45.8552,26286.0
2023-12-06 15:30:00,47.73,47.75,47.71,47.73,31264.0,45.8456,45.8648,45.8264,45.8456,31264.0
2023-12-06 15:35:00,47.72,47.72,47.56,47.57,48694.0,45.836,45.836,45.6823,45.6919,48694.0
2023-12-06 15:40:00,47.57,47.61,47.56,47.6,39017.0,45.6919,45.7303,45.6823,45.7207,39017.0
2023-12-06 15:45:00,47.6,47.62,47.54,47.61,67091.0,45.7207,45.7399,45.6631,45.7303,67091.0
2023-12-06 15:50:00,47.6,47.6,47.51,47.52,110596.0,45.7207,45.7207,45.6342,45.6439,110596.0
2023-12-06 15:55:00,47.53,47.56,47.48,47.52,355893.0,45.6535,45.6823,45.6054,45.6439,355893.0
2023-12-07 09:30:00,47.79,47.94,47.6,47.77,55111.0,45.9032,46.0473,45.7207,45.884,55111.0
2023-12-07 09:35:00,47.77,47.8,47.69,47.74,26755.0,45.884,45.9128,45.8071,45.8552,26755.0
2023-12-07 09:40:00,47.74,47.89,47.74,47.76,34402.0,45.8552,45.9992,45.8552,45.8744,34402.0
2023-12-07 09:45:00,47.77,47.91,47.76,47.9,22089.0,45.884,46.0185,45.8744,46.0089,22089.0
2023-12-07 09:50:00,47.9,48.01,47.9,47.97,21657.0,46.0089,46.1145,46.0089,46.0761,21657.0
2023-12-07 09:55:00,47.97,47.98,47.91,47.96,24607.0,46.0761,46.0857,46.0185,46.0665,24607.0
2023-12-07 10:00:00,47.96,47.99,47.92,47.97,21683.0,46.0665,46.0953,46.0281,46.0761,21683.0
2023-12-07 10:05:00,47.98,48.06,47.94,48.02,33176.0,46.0857,46.1625,46.0473,46.1241,33176.0
2023-12-07 10:10:00,48.02,48.03,47.95,48.0,32435.0,46.1241,46.1337,46.0569,46.1049,32435.0
2023-12-07 10:15:00,48.0,48.05,48.0,48.04,26598.0,46.1049,46.1529,46.1049,46.1433,26598.0
2023-12-07 10:20:00,48.04,48.07,47.98,47.98,29534.0,46.1433,46.1721,46.0857,46.0857,29534.0
2023-12-07 10:25:00,47.98,48.04,47.96,48.03,29667.0,46.0857,46.1433,46.0665,46.1337,29667.0
2023-12-07 10:30:00,48.03,48.11,48.02,48.06,36487.0,46.1337,46.2106,46.1241,46.1625,36487.0
2023-12-07 10:35:00,48.06,48.11,48.05,48.09,35288.0,46.1625,46.2106,46.1529,46.1913,35288.0
2023-12-07 10:40:00,48.09,48.1,48.04,48.06,20897.0,46.1913,46.201,46.1433,46.1625,20897.0
2023-12-07 10:45:00,48.06,48.07,48.0,48.02,22248.0,46.1625,46.1721,46.1049,46.1241,22248.0
2023-12-07 10:50:00,48.01,48.03,47.99,48.03,20071.0,46.1145,46.1337,46.0953,46.1337,20071.0
2023-12-07 10:55:00,48.03,48.06,48.0,48.01,37235.0,46.1337,46.1625,46.1049,46.1145,37235.0
2023-12-07 11:00:00,48.01,48.07,48.01,48.06,21444.0,46.1145,46.1721,46.1145,46.1625,21444.0
2023-12-07 11:05:00,48.07,48.09,48.02,48.02,13530.0,46.1721,46.1913,46.1241,46.1241,13530.0
2023-12-07 11:10:00,48.02,48.03,47.95,47.96,14172.0,46.1241,46.1337,46.0569,46.0665,14172.0
2023-12-07 11:15:00,47.96,47.97,47.9,47.94,19800.0,46.0665,46.0761,46.0089,46.0473,19800.0
2023-12-07 11:20:00,47.93,48.0,47.93,47.97,43634.0,46.0377,46.1049,46.0377,46.0761,43634.0
2023-12-07 11:25:00,47.97,47.99,47.95,47.97,22256.0,46.0761,46.0953,46.0569,46.0761,22256.0
2023-12-07 11:30:00,47.96,47.98,47.94,47.95,40297.0,46.0665,46.0857,46.0473,46.0569,40297.0
2023-12-07 11:35:00,47.95,47.98,47.94,47.96,16761.0,46.0569,46.0857,46.0473,46.0665,16761.0
2023-12-07 11:40:00,47.96,47.97,47.94,47.96,31724.0,46.0665,46.0761,46.0473,46.0665,31724.0
2023-12-07 11:45:00,47.95,47.97,47.94,47.96,19059.0,46.0569,46.0761,46.0473,46.0665,19059.0
2023-12-07 11:50:00,47.95,47.98,47.93,47.98,17645.0,46.0569,46.0857,46.0377,46.0857,17645.0
2023-12-07 11:55:00,47.98,48.0,47.97,47.98,60821.0,46.0857,46.1049,46.0761,46.0857,60821.0
2023-12-07 12:00:00,47.98,48.03,47.97,48.01,29218.0,46.0857,46.1337,46.0761,46.1145,29218.0
2023-12-07 12:05:00,48.02,48.03,47.99,48.01,18847.0,46.1241,46.1337,46.0953,46.1145,18847.0
2023-12-07 12:10:00,48.01,48.03,48.0,48.01,30345.0,46.1145,46.1337,46.1049,46.1145,30345.0
2023-12-07 12:15:00,48.02,48.09,48.0,48.05,78647.0,46.1241,46.1913,46.1049,46.1529,78647.0
2023-12-07 12:20:00,48.05,48.08,47.99,48.0,62225.0,46.1529,46.1817,46.0953,46.1049,62225.0
2023-12-07 12:25:00,48.0,48.04,47.99,48.04,16970.0,46.1049,46.1433,46.0953,46.1433,16970.0
2023-12-07 12:30:00,48.03,48.07,48.02,48.07,8081.0,46.1337,46.1721,46.1241,46.1721,8081.0
2023-12-07 12:35:00,48.09,48.12,48.07,48.1,8015.0,46.1913,46.2202,46.1721,46.201,8015.0
2023-12-07 12:40:00,48.1,48.14,48.09,48.14,24753.0,46.201,46.2394,46.1913,46.2394,24753.0
2023-12-07 12:45:00,48.14,48.17,48.13,48.16,18845.0,46.2394,46.2682,46.2298,46.2586,18845.0
2023-12-07 12:50:00,48.15,48.15,48.08,48.09,8578.0,46.249,46.249,46.1817,46.1913,8578.0
2023-12-07 12:55:00,48.09,48.12,48.08,48.11,6965.0,46.1913,46.2202,46.1817,46.2106,6965.0
2023-12-07 13:00:00,48.12,48.17,48.11,48.14,13442.0,46.2202,46.2682,46.2106,46.2394,13442.0
2023-12-07 13:05:00,48.13,48.16,48.12,48.13,28115.0,46.2298,46.2586,46.2202,46.2298,28115.0
2023-12-07 13:10:00,48.13,48.19,48.11,48.19,24266.0,46.2298,46.2874,46.2106,46.2874,24266.0
2023-12-07 13:15:00,48.19,48.26,48.18,48.26,10629.0,46.2874,46.3546,46.2778,46.3546,10629.0
2023-12-07 13:20:00,48.26,48.28,48.23,48.28,12985.0,46.3546,46.3738,46.3258,46.3738,12985.0
2023-12-07 13:25:00,48.29,48.29,48.24,48.27,13110.0,46.3835,46.3835,46.3354,46.3642,13110.0
2023-12-07 13:30:00,48.27,48.29,48.24,48.29,15593.0,46.3642,46.3835,46.3354,46.3835,15593.0
2023-12-07 13:35:00,48.3,48.32,48.27,48.32,20087.0,46.3931,46.4123,46.3642,46.4123,20087.0
2023-12-07 13:40:00,48.31,48.36,48.3,48.36,19303.0,46.4027,46.4507,46.3931,46.4507,19303.0
2023-12-07 13:45:00,48.37,48.37,48.35,48.36,15887.0,46.4603,46.4603,46.4411,46.4507,15887.0
2023-12-07 13:50:00,48.37,48.38,48.35,48.36,22380.0,46.4603,46.4699,46.4411,46.4507,22380.0
2023-12-07 13:55:00,48.35,48.36,48.3,48.33,17443.0,46.4411,46.4507,46.3931,46.4219,17443.0
2023-12-07 14:00:00,48.32,48.35,48.3,48.34,21467.0,46.4123,46.4411,46.3931,46.4315,21467.0
2023-12-07 14:05:00,48.34,48.39,48.32,48.38,19291.0,46.4315,46.4795,46.4123,46.4699,19291.0
2023-12-07 14:10:00,48.39,48.4,48.36,48.36,18033.0,46.4795,46.4891,46.4507,46.4507,18033.0
2023-12-07 14:15:00,48.37,48.4,48.36,48.4,20585.0,46.4603,46.4891,46.4507,46.4891,20585.0
2023-12-07 14:20:00,48.4,48.43,48.39,48.4,27758.0,46.4891,46.5179,46.4795,46.4891,27758.0
2023-12-07 14:25:00,48.4,48.41,48.37,48.41,19983.0,46.4891,46.4987,46.4603,46.4987,19983.0
2023-12-07 14:30:00,48.41,48.42,48.36,48.37,24342.0,46.4987,46.5083,46.4507,46.4603,24342.0
2023-12-07 14:35:00,48.37,48.37,48.33,48.33,15214.0,46.4603,46.4603,46.4219,46.4219,15214.0
2023-12-07 14:40:00,48.34,48.37,48.32,48.34,18721.0,46.4315,46.4603,46.4123,46.4315,18721.0
2023-12-07 14:45:00,48.34,48.35,48.26,48.28,33246.0,46.4315,46.4411,46.3546,46.3738,33246.0
2023-12-07 14:50:00,48.28,48.29,48.24,48.24,16000.0,46.3738,46.3835,46.3354,46.3354,16000.0
2023-12-07 14:55:00,48.25,48.26,48.22,48.24,13541.0,46.345,46.3546,46.3162,46.3354,13541.0
2023-12-07 15:00:00,48.24,48.27,48.21,48.23,23476.0,46.3354,46.3642,46.3066,46.3258,23476.0
2023-12-07 15:05:00,48.23,48.25,48.21,48.25,54566.0,46.3258,46.345,46.3066,46.345,54566.0
2023-12-07 15:10:00,48.25,48.3,48.24,48.29,37277.0,46.345,46.3931,46.3354,46.3835,37277.0
2023-12-07 15:15:00,48.29,48.33,48.25,48.32,67384.0,46.3835,46.4219,46.345,46.4123,67384.0
2023-12-07 15:20:00,48.31,48.36,48.31,48.36,60772.0,46.4027,46.4507,46.4027,46.4507,60772.0
2023-12-07 15:25:00,48.36,48.38,48.33,48.36,41592.0,46.4507,46.4699,46.4219,46.4507,41592.0
2023-12-07 15:30:00,48.36,48.41,48.32,48.34,69060.0,46.4507,46.4987,46.4123,46.4315,69060.0
2023-12-07 15:35:00,48.33,48.36,48.32,48.35,31165.0,46.4219,46.4507,46.4123,46.4411,31165.0
2023-12-07 15:40:00,48.35,48.4,48.34,48.38,35789.0,46.4411,46.4891,46.4315,46.4699,35789.0
2023-12-07 15:45:00,48.37,48.42,48.36,48.41,57627.0,46.4603,46.5083,46.4507,46.4987,57627.0
2023-12-07 15:50:00,48.41,48.42,48.34,48.38,78775.0,46.4987,46.5083,46.4315,46.4699,78775.0
2023-12-07 15:55:00,48.38,48.44,48.35,48.43,292031.0,46.4699,46.5275,46.4411,46.5179,292031.0
2023-12-08 09:30:00,48.5,48.5,48.34,48.48,37773.0,46.5852,46.5852,46.4315,46.566,37773.0
2023-12-08 09:35:00,48.46,48.46,48.35,48.36,23173.0,46.5467,46.5467,46.4411,46.4507,23173.0
2023-12-08 09:40:00,48.36,48.52,48.36,48.5,20588.0,46.4507,46.6044,46.4507,46.5852,20588.0
2023-12-08 09:45:00,48.51,48.61,48.48,48.55,21492.0,46.5948,46.6908,46.566,46.6332,21492.0
2023-12-08 09:50:00,48.56,48.62,48.55,48.59,18945.0,46.6428,46.7004,46.6332,46.6716,18945.0
2023-12-08 09:55:00,48.59,48.6,48.56,48.58,9430.0,46.6716,46.6812,46.6428,46.662,9430.0
2023-12-08 10:00:00,48.58,48.79,48.58,48.79,31239.0,46.662,46.8637,46.662,46.8637,31239.0
2023-12-08 10:05:00,48.78,48.85,48.75,48.8,56768.0,46.8541,46.9213,46.8253,46.8733,56768.0
2023-12-08 10:10:00,48.8,48.85,48.76,48.8,41057.0,46.8733,46.9213,46.8349,46.8733,41057.0
2023-12-08 10:15:00,48.8,48.8,48.71,48.74,21012.0,46.8733,46.8733,46.7869,46.8157,21012.0
2023-12-08 10:20:00,48.73,48.73,48.67,48.72,21165.0,46.8061,46.8061,46.7484,46.7965,21165.0
2023-12-08 10:25:00,48.73,48.76,48.69,48.75,18208.0,46.8061,46.8349,46.7677,46.8253,18208.0
2023-12-08 10:30:00,48.75,48.76,48.69,48.72,23209.0,46.8253,46.8349,46.7677,46.7965,23209.0
2023-12-08 10:35:00,48.73,48.73,48.65,48.67,20805.0,46.8061,46.8061,46.7292,46.7484,20805.0
2023-12-08 10:40:00,48.68,48.72,48.66,48.72,21964.0,46.7581,46.7965,46.7388,46.7965,21964.0
2023-12-08 10:45:00,48.72,48.72,48.64,48.65,28505.0,46.7965,46.7965,46.7196,46.7292,28505.0
2023-12-08 10:50:00,48.65,48.69,48.62,48.68,19776.0,46.7292,46.7677,46.7004,46.7581,19776.0
2023-12-08 10:55:00,48.69,48.69,48.6,48.61,13929.0,46.7677,46.7677,46.6812,46.6908,13929.0
2023-12-08 11:00:00,48.6,48.62,48.56,48.62,20376.0,46.6812,46.7004,46.6428,46.7004,20376.0
2023-12-08 11:05:00,48.61,48.63,48.57,48.59,20162.0,46.6908,46.71,46.6524,46.6716,20162.0
2023-12-08 11:10:00,48.59,48.61,48.56,48.61,15079.0,46.6716,46.6908,46.6428,46.6908,15079.0
2023-12-08 11:15:00,48.62,48.67,48.59,48.66,22551.0,46.7004,46.7484,46.6716,46.7388,22551.0
2023-12-08 11:20:00,48.65,48.68,48.63,48.65,21476.0,46.7292,46.7581,46.71,46.7292,21476.0
2023-12-08 11:25:00,48.66,48.7,48.64,48.69,30172.0,46.7388,46.7773,46.7196,46.7677,30172.0
2023-12-08 11:30:00,48.69,48.78,48.67,48.75,32308.0,46.7677,46.8541,46.7484,46.8253,32308.0
2023-12-08 11:35:00,48.76,48.83,48.73,48.75,24918.0,46.8349,46.9021,46.8061,46.8253,24918.0
2023-12-08 11:40:00,48.73,48.73,48.65,48.66,19828.0,46.8061,46.8061,46.7292,46.7388,19828.0
2023-12-08 11:45:00,48.66,48.7,48.66,48.7,14376.0,46.7388,46.7773,46.7388,46.7773,14376.0
2023-12-08 11:50:00,48.7,48.72,48.67,48.7,15516.0,46.7773,46.7965,46.7484,46.7773,15516.0
2023-12-08 11:55:00,48.71,48.78,48.7,48.75,17622.0,46.7869,46.8541,46.7773,46.8253,17622.0
2023-12-08 12:00:00,48.76,48.77,48.71,48.71,35578.0,46.8349,46.8445,46.7869,46.7869,35578.0
2023-12-08 12:05:00,48.71,48.74,48.7,48.71,47592.0,46.7869,46.8157,46.7773,46.7869,47592.0
2023-12-08 12:10:00,48.71,48.73,48.7,48.73,25376.0,46.7869,46.8061,46.7773,46.8061,25376.0
2023-12-08 12:15:00,48.73,48.77,48.71,48.76,32449.0,46.8061,46.8445,46.7869,46.8349,32449.0
2023-12-08 12:20:00,48.77,48.8,48.76,48.79,12204.0,46.8445,46.8733,46.8349,46.8637,12204.0
2023-12-08 12:25:00,48.79,48.84,48.77,48.82,29269.0,46.8637,46.9117,46.8445,46.8925,29269.0
2023-12-08 12:30:00,48.82,48.86,48.82,48.86,12370.0,46.8925,46.9309,46.8925,46.9309,12370.0
2023-12-08 12:35:00,48.86,48.89,48.85,48.89,15057.0,46.9309,46.9598,46.9213,46.9598,15057.0
2023-12-08 12:40:00,48.89,48.96,48.88,48.94,36838.0,46.9598,47.027,46.9502,47.0078,36838.0
2023-12-08 12:45:00,48.95,48.99,48.92,48.98,26722.0,47.0174,47.0558,46.9886,47.0462,26722.0
2023-12-08 12:50:00,48.98,49.0,48.96,48.98,13946.0,47.0462,47.0654,47.027,47.0462,13946.0
2023-12-08 12:55:00,48.99,49.0,48.95,48.98,18907.0,47.0558,47.0654,47.0174,47.0462,18907.0
2023-12-08 13:00:00,48.97,49.0,48.94,48.99,11187.0,47.0366,47.0654,47.0078,47.0558,11187.0
2023-12-08 13:05:00,48.99,49.02,48.99,49.01,30832.0,47.0558,47.0846,47.0558,47.075,30832.0
2023-12-08 13:10:00,49.01,49.09,49.01,49.09,27116.0,47.075,47.1519,47.075,47.1519,27116.0
2023-12-08 13:15:00,49.09,49.12,49.06,49.11,42910.0,47.1519,47.1807,47.1231,47.1711,42910.0
2023-12-08 13:20:00,49.11,49.12,49.06,49.07,22436.0,47.1711,47.1807,47.1231,47.1327,22436.0
2023-12-08 13:25:00,49.07,49.12,49.06,49.09,23592.0,47.1327,47.1807,47.1231,47.1519,23592.0
2023-12-08 13:30:00,49.1,49.12,49.08,49.09,23140.0,47.1615,47.1807,47.1423,47.1519,23140.0
2023-12-08 13:35:00,49.08,49.08,48.95,48.97,27225.0,47.1423,47.1423,47.0174,47.0366,27225.0
2023-12-08 13:40:00,48.97,48.99,48.95,48.96,23680.0,47.0366,47.0558,47.0174,47.027,23680.0
2023-12-08 13:45:00,48.96,49.02,48.95,49.01,22606.0,47.027,47.0846,47.0174,47.075,22606.0
2023-12-08 13:50:00,49.01,49.02,48.98,48.98,15573.0,47.075,47.0846,47.0462,47.0462,15573.0
2023-12-08 13:55:00,48.98,49.0,48.95,48.97,12319.0,47.0462,47.0654,47.0174,47.0366,12319.0
2023-12-08 14:00:00,48.97,49.0,48.96,49.0,11261.0,47.0366,47.0654,47.027,47.0654,11261.0
2023-12-08 14:05:00,49.01,49.03,49.0,49.03,14806.0,47.075,47.0942,47.0654,47.0942,14806.0
2023-12-08 14:10:00,49.03,49.05,49.01,49.02,17305.0,47.0942,47.1134,47.075,47.0846,17305.0
2023-12-08 14:15:00,49.02,49.07,49.0,49.05,25404.0,47.0846,47.1327,47.0654,47.1134,25404.0
2023-12-08 14:20:00,49.05,49.06,49.03,49.03,24046.0,47.1134,47.1231,47.0942,47.0942,24046.0
2023-12-08 14:25:00,49.04,49.06,49.02,49.05,17807.0,47.1038,47.1231,47.0846,47.1134,17807.0
2023-12-08 14:30:00,49.05,49.07,49.01,49.02,68177.0,47.1134,47.1327,47.075,47.0846,68177.0
2023-12-08 14:35:00,49.02,49.04,48.99,49.04,22455.0,47.0846,47.1038,47.0558,47.1038,22455.0
2023-12-08 14:40:00,49.04,49.09,49.03,49.07,27575.0,47.1038,47.1519,47.0942,47.1327,27575.0
2023-12-08 14:45:00,49.08,49.08,49.04,49.05,19050.0,47.1423,47.1423,47.1038,47.1134,19050.0
2023-12-08 14:50:00,49.05,49.1,49.04,49.09,23199.0,47.1134,47.1615,47.1038,47.1519,23199.0
2023-12-08 14:55:00,49.08,49.1,49.06,49.09,17920.0,47.1423,47.1615,47.1231,47.1519,17920.0
2023-12-08 15:00:00,49.1,49.13,49.08,49.11,24129.0,47.1615,47.1903,47.1423,47.1711,24129.0
2023-12-08 15:05:00,49.11,49.11,49.04,49.09,30421.0,47.1711,47.1711,47.1038,47.1519,30421.0
2023-12-08 15:10:00,49.08,49.09,49.04,49.05,25598.0,47.1423,47.1519,47.1038,47.1134,25598.0
2023-12-08 15:15:00,49.05,49.09,49.04,49.06,24258.0,47.1134,47.1519,47.1038,47.1231,24258.0
2023-12-08 15:20:00,49.05,49.08,49.03,49.07,28550.0,47.1134,47.1423,47.0942,47.1327,28550.0
2023-12-08 15:25:00,49.07,49.14,49.06,49.14,29903.0,47.1327,47.1999,47.1231,47.1999,29903.0
2023-12-08 15:30:00,49.14,49.17,49.08,49.17,67291.0,47.1999,47.2287,47.1423,47.2287,67291.0
2023-12-08 15:35:00,49.17,49.24,49.16,49.19,73814.0,47.2287,47.2959,47.2191,47.2479,73814.0
2023-12-08 15:40:00,49.19,49.2,49.15,49.16,66641.0,47.2479,47.2575,47.2095,47.2191,66641.0
2023-12-08 15:45:00,49.16,49.2,49.1,49.1,69268.0,47.2191,47.2575,47.1615,47.1615,69268.0
2023-12-08 15:50:00,49.1,49.13,49.09,49.12,108814.0,47.1615,47.1903,47.1519,47.1807,108814.0
2023-12-08 15:55:00,49.12,49.13,49.03,49.06,201012.0,47.1807,47.1903,47.0942,47.1231,201012.0
2023-12-11 09:30:00,49.15,49.42,49.15,49.39,124667.0,47.2095,47.4688,47.2095,47.44,124667.0
2023-12-11 09:35:00,49.42,49.62,49.38,49.6,57263.0,47.4688,47.6609,47.4304,47.6417,57263.0
2023-12-11 09:40:00,49.6,49.65,49.45,49.51,65619.0,47.6417,47.6898,47.4977,47.5553,65619.0
2023-12-11 09:45:00,49.52,49.61,49.47,49.51,31295.0,47.5649,47.6513,47.5169,47.5553,31295.0
2023-12-11 09:50:00,49.51,49.55,49.33,49.35,63901.0,47.5553,47.5937,47.3824,47.4016,63901.0
2023-12-11 09:55:00,49.36,49.42,49.3,49.42,22558.0,47.4112,47.4688,47.3536,47.4688,22558.0
2023-12-11 10:00:00,49.41,49.45,49.37,49.38,20183.0,47.4592,47.4977,47.4208,47.4304,20183.0
2023-12-11 10:05:00,49.38,49.48,49.35,49.47,23453.0,47.4304,47.5265,47.4016,47.5169,23453.0
2023-12-11 10:10:00,49.46,49.5,49.42,49.49,19927.0,47.5073,47.5457,47.4688,47.5361,19927.0
2023-12-11 10:15:00,49.5,49.5,49.39,49.47,19337.0,47.5457,47.5457,47.44,47.5169,19337.0
2023-12-11 10:20:00,49.46,49.47,49.41,49.44,21684.0,47.5073,47.5169,47.4592,47.488,21684.0
2023-12-11 10:25:00,49.43,49.45,49.41,49.42,26154.0,47.4784,47.4977,47.4592,47.4688,26154.0
2023-12-11 10:30:00,49.43,49.5,49.4,49.5,35395.0,47.4784,47.5457,47.4496,47.5457,35395.0
2023-12-11 10:35:00,49.5,49.52,49.44,49.45,22132.0,47.5457,47.5649,47.488,47.4977,22132.0
2023-12-11 10:40:00,49.45,49.52,49.45,49.5,32165.0,47.4977,47.5649,47.4977,47.5457,32165.0
2023-12-11 10:45:00,49.5,49.54,49.46,49.48,41489.0,47.5457,47.5841,47.5073,47.5265,41489.0
2023-12-11 10:50:00,49.47,49.51,49.47,49.48,13191.0,47.5169,47.5553,47.5169,47.5265,13191.0
2023-12-11 10:55:00,49.48,49.53,49.46,49.48,19147.0,47.5265,47.5745,47.5073,47.5265,19147.0
2023-12-11 11:00:00,49.48,49.54,49.47,49.54,16430.0,47.5265,47.5841,47.5169,47.5841,16430.0
2023-12-11 11:05:00,49.53,49.55,49.44,49.45,28426.0,47.5745,47.5937,47.488,47.4977,28426.0
2023-12-11 11:10:00,49.46,49.54,49.45,49.52,28295.0,47.5073,47.5841,47.4977,47.5649,28295.0
2023-12-11 11:15:00,49.52,49.53,49.46,49.53,17782.0,47.5649,47.5745,47.5073,47.5745,17782.0
2023-12-11 11:20:00,49.53,49.56,49.5,49.55,20256.0,47.5745,47.6033,47.5457,47.5937,20256.0
2023-12-11 11:25:00,49.55,49.65,49.53,49.65,33171.0,47.5937,47.6898,47.5745,47.6898,33171.0
2023-12-11 11:30:00,49.64,49.65,49.57,49.59,27805.0,47.6802,47.6898,47.6129,47.6321,27805.0
2023-12-11 11:35:00,49.6,49.68,49.59,49.66,32937.0,47.6417,47.7186,47.6321,47.6994,32937.0
2023-12-11 11:40:00,49.67,49.69,49.66,49.66,24553.0,47.709,47.7282,47.6994,47.6994,24553.0
2023-12-11 11:45:00,49.66,49.7,49.64,49.64,30692.0,47.6994,47.7378,47.6802,47.6802,30692.0
2023-12-11 11:50:00,49.64,49.66,49.62,49.64,22070.0,47.6802,47.6994,47.6609,47.6802,22070.0
2023-12-11 11:55:00,49.64,49.64,49.58,49.59,18629.0,47.6802,47.6802,47.6225,47.6321,18629.0
2023-12-11 12:00:00,49.59,49.6,49.51,49.53,19861.0,47.6321,47.6417,47.5553,47.5745,19861.0
2023-12-11 12:05:00,49.52,49.54,49.5,49.52,30034.0,47.5649,47.5841,47.5457,47.5649,30034.0
2023-12-11 12:10:00,49.53,49.58,49.52,49.58,12283.0,47.5745,47.6225,47.5649,47.6225,12283.0
2023-12-11 12:15:00,49.58,49.59,49.56,49.59,18221.0,47.6225,47.6321,47.6033,47.6321,18221.0
2023-12-11 12:20:00,49.59,49.64,49.58,49.63,35571.0,47.6321,47.6802,47.6225,47.6705,35571.0
2023-12-11 12:25:00,49.64,49.64,49.6,49.61,14947.0,47.6802,47.6802,47.6417,47.6513,14947.0
2023-12-11 12:30:00,49.61,49.65,49.6,49.63,32755.0,47.6513,47.6898,47.6417,47.6705,32755.0
2023-12-11 12:35:00,49.63,49.64,49.6,49.63,20018.0,47.6705,47.6802,47.6417,47.6705,20018.0
2023-12-11 12:40:00,49.64,49.67,49.63,49.66,19338.0,47.6802,47.709,47.6705,47.6994,19338.0
2023-12-11 12:45:00,49.66,49.7,49.65,49.68,13094.0,47.6994,47.7378,47.6898,47.7186,13094.0
2023-12-11 12:50:00,49.68,49.7,49.67,49.69,11724.0,47.7186,47.7378,47.709,47.7282,11724.0
2023-12-11 12:55:00,49.69,49.69,49.65,49.66,16593.0,47.7282,47.7282,47.6898,47.6994,16593.0
2023-12-11 13:00:00,49.65,49.66,49.62,49.64,13251.0,47.6898,47.6994,47.6609,47.6802,13251.0
2023-12-11 13:05:00,49.64,49.7,49.64,49.7,24369.0,47.6802,47.7378,47.6802,47.7378,24369.0
2023-12-11 13:10:00,49.69,49.69,49.64,49.65,14430.0,47.7282,47.7282,47.6802,47.6898,14430.0
2023-12-11 13:15:00,49.65,49.7,49.65,49.68,15623.0,47.6898,47.7378,47.6898,47.7186,15623.0
2023-12-11 13:20:00,49.69,49.71,49.68,49.7,15406.0,47.7282,47.7474,47.7186,47.7378,15406.0
2023-12-11 13:25:00,49.71,49.71,49.64,49.67,55764.0,47.7474,47.7474,47.6802,47.709,55764.0
2023-12-11 13:30:00,49.66,49.68,49.64,49.68,11303.0,47.6994,47.7186,47.6802,47.7186,11303.0
2023-12-11 13:35:00,49.7,49.71,49.68,49.7,11689.0,47.7378,47.7474,47.7186,47.7378,11689.0
2023-12-11 13:40:00,49.69,49.69,49.66,49.66,14806.0,47.7282,47.7282,47.6994,47.6994,14806.0
2023-12-11 13:45:00,49.65,49.66,49.63,49.64,11428.0,47.6898,47.6994,47.6705,47.6802,11428.0
2023-12-11 13:50:00,49.64,49.67,49.63,49.66,16875.0,47.6802,47.709,47.6705,47.6994,16875.0
2023-12-11 13:55:00,49.66,49.67,49.62,49.64,19753.0,47.6994,47.709,47.6609,47.6802,19753.0
2023-12-11 14:00:00,49.64,49.66,49.6,49.61,13450.0,47.6802,47.6994,47.6417,47.6513,13450.0
2023-12-11 14:05:00,49.6,49.64,49.6,49.62,11591.0,47.6417,47.6802,47.6417,47.6609,11591.0
2023-12-11 14:10:00,49.62,49.66,49.61,49.65,10908.0,47.6609,47.6994,47.6513,47.6898,10908.0
2023-12-11 14:15:00,49.65,49.69,49.65,49.67,28412.0,47.6898,47.7282,47.6898,47.709,28412.0
2023-12-11 14:20:00,49.67,49.7,49.67,49.7,14472.0,47.709,47.7378,47.709,47.7378,14472.0
2023-12-11 14:25:00,49.7,49.74,49.69,49.73,18885.0,47.7378,47.7762,47.7282,47.7666,18885.0
2023-12-11 14:30:00,49.73,49.74,49.67,49.69,20836.0,47.7666,47.7762,47.709,47.7282,20836.0
2023-12-11 14:35:00,49.69,49.69,49.64,49.66,19391.0,47.7282,47.7282,47.6802,47.6994,19391.0
2023-12-11 14:40:00,49.66,49.67,49.63,49.63,15060.0,47.6994,47.709,47.6705,47.6705,15060.0
2023-12-11 14:45:00,49.63,49.67,49.61,49.66,19872.0,47.6705,47.709,47.6513,47.6994,19872.0
2023-12-11 14:50:00,49.66,49.67,49.63,49.63,17897.0,47.6994,47.709,47.6705,47.6705,17897.0
2023-12-11 14:55:00,49.63,49.64,49.62,49.63,11005.0,47.6705,47.6802,47.6609,47.6705,11005.0
2023-12-11 15:00:00,49.63,49.63,49.57,49.59,43156.0,47.6705,47.6705,47.6129,47.6321,43156.0
2023-12-11 15:05:00,49.59,49.6,49.56,49.57,30037.0,47.6321,47.6417,47.6033,47.6129,30037.0
2023-12-11 15:10:00,49.56,49.59,49.54,49.59,31338.0,47.6033,47.6321,47.5841,47.6321,31338.0
2023-12-11 15:15:00,49.59,49.62,49.58,49.62,28103.0,47.6321,47.6609,47.6225,47.6609,28103.0
2023-12-11 15:20:00,49.62,49.63,49.59,49.61,36533.0,47.6609,47.6705,47.6321,47.6513,36533.0
2023-12-11 15:25:00,49.61,49.61,49.55,49.59,44036.0,47.6513,47.6513,47.5937,47.6321,44036.0
2023-12-11 15:30:00,49.59,49.6,49.56,49.58,38079.0,47.6321,47.6417,47.6033,47.6225,38079.0
2023-12-11 15:35:00,49.59,49.62,49.58,49.59,30297.0,47.6321,47.6609,47.6225,47.6321,30297.0
2023-12-11 15:40:00,49.59,49.6,49.53,49.54,65990.0,47.6321,47.6417,47.5745,47.5841,65990.0
2023-12-11 15:45:00,49.53,49.58,49.52,49.55,41759.0,47.5745,47.6225,47.5649,47.5937,41759.0
2023-12-11 15:50:00,49.56,49.56,49.5,49.55,83120.0,47.6033,47.6033,47.5457,47.5937,83120.0
2023-12-11 15:55:00,49.56,49.59,49.55,49.55,225224.0,47.6033,47.6321,47.5937,47.5937,225224.0
2023-12-12 09:30:00,49.54,49.58,49.48,49.57,38031.0,47.5841,47.6225,47.5265,47.6129,38031.0
2023-12-12 09:35:00,49.59,49.67,49.53,49.57,59226.0,47.6321,47.709,47.5745,47.6129,59226.0
2023-12-12 09:40:00,49.57,49.78,49.56,49.78,33452.0,47.6129,47.8146,47.6033,47.8146,33452.0
2023-12-12 09:45:00,49.78,49.81,49.72,49.72,30679.0,47.8146,47.8434,47.757,47.757,30679.0
2023-12-12 09:50:00,49.74,49.84,49.73,49.83,18417.0,47.7762,47.8723,47.7666,47.8627,18417.0
2023-12-12 09:55:00,49.84,49.84,49.78,49.81,21263.0,47.8723,47.8723,47.8146,47.8434,21263.0
2023-12-12 10:00:00,49.81,49.88,49.8,49.83,21830.0,47.8434,47.9107,47.8338,47.8627,21830.0
2023-12-12 10:05:00,49.84,49.92,49.83,49.91,29726.0,47.8723,47.9491,47.8627,47.9395,29726.0
2023-12-12 10:10:00,49.91,49.95,49.86,49.86,19287.0,47.9395,47.9779,47.8915,47.8915,19287.0
2023-12-12 10:15:00,49.86,49.89,49.83,49.89,23325.0,47.8915,47.9203,47.8627,47.9203,23325.0
2023-12-12 10:20:00,49.89,49.94,49.87,49.92,13361.0,47.9203,47.9683,47.9011,47.9491,13361.0
2023-12-12 10:25:00,49.92,49.96,49.9,49.94,19931.0,47.9491,47.9875,47.9299,47.9683,19931.0
2023-12-12 10:30:00,49.94,49.95,49.91,49.93,16301.0,47.9683,47.9779,47.9395,47.9587,16301.0
2023-12-12 10:35:00,49.93,49.94,49.88,49.91,16915.0,47.9587,47.9683,47.9107,47.9395,16915.0
2023-12-12 10:40:00,49.91,49.92,49.86,49.9,17275.0,47.9395,47.9491,47.8915,47.9299,17275.0
2023-12-12 10:45:00,49.9,49.96,49.89,49.91,23646.0,47.9299,47.9875,47.9203,47.9395,23646.0
2023-12-12 10:50:00,49.91,49.91,49.86,49.9,24301.0,47.9395,47.9395,47.8915,47.9299,24301.0
2023-12-12 10:55:00,49.89,49.96,49.89,49.96,21102.0,47.9203,47.9875,47.9203,47.9875,21102.0
2023-12-12 11:00:00,49.96,49.99,49.95,49.98,14912.0,47.9875,48.0163,47.9779,48.0067,14912.0
2023-12-12 11:05:00,49.99,49.99,49.94,49.95,20649.0,48.0163,48.0163,47.9683,47.9779,20649.0
2023-12-12 11:10:00,49.95,49.98,49.94,49.97,19557.0,47.9779,48.0067,47.9683,47.9971,19557.0
2023-12-12 11:15:00,49.97,49.98,49.94,49.98,16803.0,47.9971,48.0067,47.9683,48.0067,16803.0
2023-12-12 11:20:00,49.98,50.0,49.95,49.99,33643.0,48.0067,48.0259,47.9779,48.0163,33643.0
2023-12-12 11:25:00,50.0,50.01,49.95,50.01,48795.0,48.0259,48.0355,47.9779,48.0355,48795.0
2023-12-12 11:30:00,50.01,50.07,50.0,50.04,35941.0,48.0355,48.0932,48.0259,48.0644,35941.0
2023-12-12 11:35:00,50.05,50.13,50.04,50.13,16075.0,48.074,48.1508,48.0644,48.1508,16075.0
2023-12-12 11:40:00,50.13,50.14,50.03,50.04,39473.0,48.1508,48.1604,48.0548,48.0644,39473.0
2023-12-12 11:45:00,50.03,50.06,50.02,50.06,32910.0,48.0548,48.0836,48.0452,48.0836,32910.0
2023-12-12 11:50:00,50.06,50.08,50.05,50.06,13851.0,48.0836,48.1028,48.074,48.0836,13851.0
2023-12-12 11:55:00,50.07,50.07,50.02,50.05,21023.0,48.0932,48.0932,48.0452,48.074,21023.0
2023-12-12 12:00:00,50.05,50.06,50.0,50.01,20500.0,48.074,48.0836,48.0259,48.0355,20500.0
2023-12-12 12:05:00,50.0,50.01,49.92,49.93,21202.0,48.0259,48.0355,47.9491,47.9587,21202.0
2023-12-12 12:10:00,49.93,49.95,49.9,49.95,19976.0,47.9587,47.9779,47.9299,47.9779,19976.0
2023-12-12 12:15:00,49.95,49.97,49.9,49.93,25201.0,47.9779,47.9971,47.9299,47.9587,25201.0
2023-12-12 12:20:00,49.93,49.97,49.92,49.96,13336.0,47.9587,47.9971,47.9491,47.9875,13336.0
2023-12-12 12:25:00,49.96,49.98,49.95,49.96,10231.0,47.9875,48.0067,47.9779,47.9875,10231.0
2023-12-12 12:30:00,49.97,50.03,49.96,50.02,10195.0,47.9971,48.0548,47.9875,48.0452,10195.0
2023-12-12 12:35:00,50.01,50.01,49.97,49.97,15585.0,48.0355,48.0355,47.9971,47.9971,15585.0
2023-12-12 12:40:00,49.98,49.99,49.97,49.98,14555.0,48.0067,48.0163,47.9971,48.0067,14555.0
2023-12-12 12:45:00,49.98,49.98,49.94,49.95,22898.0,48.0067,48.0067,47.9683,47.9779,22898.0
2023-12-12 12:50:00,49.95,49.96,49.89,49.9,9882.0,47.9779,47.9875,47.9203,47.9299,9882.0
2023-12-12 12:55:00,49.89,49.91,49.87,49.88,16339.0,47.9203,47.9395,47.9011,47.9107,16339.0
2023-12-12 13:00:00,49.88,49.93,49.84,49.93,27177.0,47.9107,47.9587,47.8723,47.9587,27177.0
2023-12-12 13:05:00,49.92,49.92,49.89,49.9,11060.0,47.9491,47.9491,47.9203,47.9299,11060.0
2023-12-12 13:10:00,49.9,49.9,49.88,49.88,51890.0,47.9299,47.9299,47.9107,47.9107,51890.0
2023-12-12 13:15:00,49.88,49.91,49.85,49.85,24932.0,47.9107,47.9395,47.8819,47.8819,24932.0
2023-12-12 13:20:00,49.84,49.91,49.84,49.9,18472.0,47.8723,47.9395,47.8723,47.9299,18472.0
2023-12-12 13:25:00,49.9,49.91,49.88,49.9,23448.0,47.9299,47.9395,47.9107,47.9299,23448.0
2023-12-12 13:30:00,49.9,49.92,49.88,49.9,18658.0,47.9299,47.9491,47.9107,47.9299,18658.0
2023-12-12 13:35:00,49.89,49.9,49.86,49.87,10326.0,47.9203,47.9299,47.8915,47.9011,10326.0
2023-12-12 13:40:00,49.88,49.88,49.82,49.85,27828.0,47.9107,47.9107,47.853,47.8819,27828.0
2023-12-12 13:45:00,49.86,49.86,49.82,49.86,21928.0,47.8915,47.8915,47.853,47.8915,21928.0
2023-12-12 13:50:00,49.86,49.89,49.85,49.88,12052.0,47.8915,47.9203,47.8819,47.9107,12052.0
2023-12-12 13:55:00,49.88,49.88,49.81,49.81,11504.0,47.9107,47.9107,47.8434,47.8434,11504.0
2023-12-12 14:00:00,49.82,49.82,49.77,49.8,14852.0,47.853,47.853,47.805,47.8338,14852.0
2023-12-12 14:05:00,49.8,49.81,49.77,49.79,11614.0,47.8338,47.8434,47.805,47.8242,11614.0
2023-12-12 14:10:00,49.79,49.84,49.78,49.83,14691.0,47.8242,47.8723,47.8146,47.8627,14691.0
2023-12-12 14:15:00,49.82,49.87,49.81,49.86,13554.0,47.853,47.9011,47.8434,47.8915,13554.0
2023-12-12 14:20:00,49.86,49.86,49.83,49.84,17443.0,47.8915,47.8915,47.8627,47.8723,17443.0
2023-12-12 14:25:00,49.84,49.86,49.82,49.83,12418.0,47.8723,47.8915,47.853,47.8627,12418.0
2023-12-12 14:30:00,49.83,49.86,49.83,49.86,12107.0,47.8627,47.8915,47.8627,47.8915,12107.0
2023-12-12 14:35:00,49.86,49.88,49.85,49.87,8451.0,47.8915,47.9107,47.8819,47.9011,8451.0
2023-12-12 14:40:00,49.87,49.87,49.84,49.86,18032.0,47.9011,47.9011,47.8723,47.8915,18032.0
2023-12-12 14:45:00,49.86,49.9,49.85,49.89,14540.0,47.8915,47.9299,47.8819,47.9203,14540.0
2023-12-12 14:50:00,49.89,49.89,49.86,49.88,24162.0,47.9203,47.9203,47.8915,47.9107,24162.0
2023-12-12 14:55:00,49.88,49.92,49.87,49.91,58557.0,47.9107,47.9491,47.9011,47.9395,58557.0
2023-12-12 15:00:00,49.91,49.95,49.9,49.95,17220.0,47.9395,47.9779,47.9299,47.9779,17220.0
2023-12-12 15:05:00,49.95,49.97,49.94,49.97,20745.0,47.9779,47.9971,47.9683,47.9971,20745.0
2023-12-12 15:10:00,49.97,49.97,49.89,49.9,30411.0,47.9971,47.9971,47.9203,47.9299,30411.0
2023-12-12 15:15:00,49.9,49.92,49.89,49.91,16719.0,47.9299,47.9491,47.9203,47.9395,16719.0
2023-12-12 15:20:00,49.91,49.93,49.89,49.91,29520.0,47.9395,47.9587,47.9203,47.9395,29520.0
2023-12-12 15:25:00,49.91,50.0,49.91,49.97,82802.0,47.9395,48.0259,47.9395,47.9971,82802.0
2023-12-12 15:30:00,49.96,49.97,49.87,49.88,18937.0,47.9875,47.9971,47.9011,47.9107,18937.0
2023-12-12 15:35:00,49.88,49.88,49.82,49.84,18041.0,47.9107,47.9107,47.853,47.8723,18041.0
2023-12-12 15:40:00,49.84,49.87,49.83,49.84,22167.0,47.8723,47.9011,47.8627,47.8723,22167.0
2023-12-12 15:45:00,49.84,49.87,49.82,49.84,43628.0,47.8723,47.9011,47.853,47.8723,43628.0
2023-12-12 15:50:00,49.84,49.87,49.83,49.87,70795.0,47.8723,47.9011,47.8627,47.9011,70795.0
2023-12-12 15:55:00,49.87,49.92,49.86,49.92,123101.0,47.9011,47.9491,47.8915,47.9491,123101.0
2023-12-13 09:30:00,49.95,49.95,49.73,49.85,47449.0,47.9779,47.9779,47.7666,47.8819,47449.0
2023-12-13 09:35:00,49.87,49.9,49.75,49.9,17864.0,47.9011,47.9299,47.7858,47.9299,17864.0
2023-12-13 09:40:00,49.94,49.95,49.88,49.95,55844.0,47.9683,47.9779,47.9107,47.9779,55844.0
2023-12-13 09:45:00,49.96,49.98,49.9,49.92,27774.0,47.9875,48.0067,47.9299,47.9491,27774.0
2023-12-13 09:50:00,49.92,49.96,49.86,49.96,59759.0,47.9491,47.9875,47.8915,47.9875,59759.0
2023-12-13 09:55:00,49.96,50.07,49.96,50.02,26061.0,47.9875,48.0932,47.9875,48.0452,26061.0
2023-12-13 10:00:00,50.02,50.07,50.01,50.04,16782.0,48.0452,48.0932,48.0355,48.0644,16782.0
2023-12-13 10:05:00,50.04,50.06,49.99,50.06,21452.0,48.0644,48.0836,48.0163,48.0836,21452.0
2023-12-13 10:10:00,50.07,50.09,50.01,50.02,37730.0,48.0932,48.1124,48.0355,48.0452,37730.0
2023-12-13 10:15:00,50.03,50.06,50.0,50.05,13476.0,48.0548,48.0836,48.0259,48.074,13476.0
2023-12-13 10:20:00,50.05,50.06,50.04,50.05,18887.0,48.074,48.0836,48.0644,48.074,18887.0
2023-12-13 10:25:00,50.05,50.1,50.04,50.1,11413.0,48.074,48.122,48.0644,48.122,11413.0
2023-12-13 10:30:00,50.09,50.1,50.03,50.04,23237.0,48.1124,48.122,48.0548,48.0644,23237.0
2023-12-13 10:35:00,50.04,50.04,50.0,50.02,18856.0,48.0644,48.0644,48.0259,48.0452,18856.0
2023-12-13 10:40:00,50.02,50.03,49.98,49.98,22207.0,48.0452,48.0548,48.0067,48.0067,22207.0
2023-12-13 10:45:00,49.99,50.02,49.97,50.02,19482.0,48.0163,48.0452,47.9971,48.0452,19482.0
2023-12-13 10:50:00,50.02,50.06,50.01,50.04,27399.0,48.0452,48.0836,48.0355,48.0644,27399.0
2023-12-13 10:55:00,50.04,50.08,50.02,50.02,30440.0,48.0644,48.1028,48.0452,48.0452,30440.0
2023-12-13 11:00:00,50.03,50.03,49.99,50.01,19393.0,48.0548,48.0548,48.0163,48.0355,19393.0
2023-12-13 11:05:00,50.01,50.02,49.98,50.02,19962.0,48.0355,48.0452,48.0067,48.0452,19962.0
2023-12-13 11:10:00,50.02,50.05,50.0,50.04,23896.0,48.0452,48.074,48.0259,48.0644,23896.0
2023-12-13 11:15:00,50.05,50.07,50.03,50.06,20144.0,48.074,48.0932,48.0548,48.0836,20144.0
2023-12-13 11:20:00,50.06,50.16,50.05,50.15,20468.0,48.0836,48.1796,48.074,48.17,20468.0
2023-12-13 11:25:00,50.15,50.15,50.09,50.15,35559.0,48.17,48.17,48.1124,48.17,35559.0
2023-12-13 11:30:00,50.15,50.19,50.13,50.19,22509.0,48.17,48.2084,48.1508,48.2084,22509.0
2023-12-13 11:35:00,50.18,50.2,50.14,50.15,25007.0,48.1988,48.218,48.1604,48.17,25007.0
2023-12-13 11:40:00,50.15,50.16,50.13,50.15,18710.0,48.17,48.1796,48.1508,48.17,18710.0
2023-12-13 11:45:00,50.15,50.16,50.13,50.16,13903.0,48.17,48.1796,48.1508,48.1796,13903.0
2023-12-13 11:50:00,50.16,50.19,50.13,50.16,16549.0,48.1796,48.2084,48.1508,48.1796,16549.0
2023-12-13 11:55:00,50.16,50.17,50.14,50.15,16120.0,48.1796,48.1892,48.1604,48.17,16120.0
2023-12-13 12:00:00,50.15,50.16,50.13,50.16,11003.0,48.17,48.1796,48.1508,48.1796,11003.0
2023-12-13 12:05:00,50.16,50.16,50.13,50.14,11956.0,48.1796,48.1796,48.1508,48.1604,11956.0
2023-12-13 12:10:00,50.14,50.14,50.11,50.13,9324.0,48.1604,48.1604,48.1316,48.1508,9324.0
2023-12-13 12:15:00,50.12,50.13,50.08,50.09,13834.0,48.1412,48.1508,48.1028,48.1124,13834.0
2023-12-13 12:20:00,50.09,50.1,50.03,50.04,11504.0,48.1124,48.122,48.0548,48.0644,11504.0
2023-12-13 12:25:00,50.03,50.07,50.03,50.06,12587.0,48.0548,48.0932,48.0548,48.0836,12587.0
2023-12-13 12:30:00,50.06,50.07,50.05,50.07,13263.0,48.0836,48.0932,48.074,48.0932,13263.0
2023-12-13 12:35:00,50.06,50.07,50.01,50.04,11654.0,48.0836,48.0932,48.0355,48.0644,11654.0
2023-12-13 12:40:00,50.04,50.06,50.03,50.05,12602.0,48.0644,48.0836,48.0548,48.074,12602.0
2023-12-13 12:45:00,50.05,50.05,50.02,50.03,7248.0,48.074,48.074,48.0452,48.0548,7248.0
2023-12-13 12:50:00,50.04,50.07,50.03,50.07,12164.0,48.0644,48.0932,48.0548,48.0932,12164.0
2023-12-13 12:55:00,50.07,50.08,50.05,50.08,17153.0,48.0932,48.1028,48.074,48.1028,17153.0
2023-12-13 13:00:00,50.08,50.08,50.05,50.05,13513.0,48.1028,48.1028,48.074,48.074,13513.0
2023-12-13 13:05:00,50.06,50.09,50.06,50.07,19549.0,48.0836,48.1124,48.0836,48.0932,19549.0
2023-12-13 13:10:00,50.07,50.08,50.06,50.08,9926.0,48.0932,48.1028,48.0836,48.1028,9926.0
2023-12-13 13:15:00,50.08,50.08,50.05,50.08,14493.0,48.1028,48.1028,48.074,48.1028,14493.0
2023-12-13 13:20:00,50.08,50.08,50.05,50.05,8017.0,48.1028,48.1028,48.074,48.074,8017.0
2023-12-13 13:25:00,50.06,50.09,50.05,50.09,12451.0,48.0836,48.1124,48.074,48.1124,12451.0
2023-12-13 13:30:00,50.08,50.09,50.05,50.05,13219.0,48.1028,48.1124,48.074,48.074,13219.0
2023-12-13 13:35:00,50.05,50.05,50.02,50.04,9687.0,48.074,48.074,48.0452,48.0644,9687.0
2023-12-13 13:40:00,50.04,50.06,50.01,50.02,14679.0,48.0644,48.0836,48.0355,48.0452,14679.0
2023-12-13 13:45:00,50.02,50.03,49.99,50.0,9648.0,48.0452,48.0548,48.0163,48.0259,9648.0
2023-12-13 13:50:00,50.01,50.04,49.99,50.04,23239.0,48.0355,48.0644,48.0163,48.0644,23239.0
2023-12-13 13:55:00,50.04,50.07,50.03,50.05,16685.0,48.0644,48.0932,48.0548,48.074,16685.0
2023-12-13 14:00:00,50.05,50.39,50.05,50.39,38172.0,48.074,48.4005,48.074,48.4005,38172.0
2023-12-13 14:05:00,50.39,50.44,50.38,50.41,21425.0,48.4005,48.4486,48.3909,48.4198,21425.0
2023-12-13 14:10:00,50.4,50.49,50.35,50.43,26075.0,48.4101,48.4966,48.3621,48.439,26075.0
2023-12-13 14:15:00,50.43,50.47,50.38,50.41,16310.0,48.439,48.4774,48.3909,48.4198,16310.0
2023-12-13 14:20:00,50.41,50.48,50.4,50.44,26354.0,48.4198,48.487,48.4101,48.4486,26354.0
2023-12-13 14:25:00,50.44,50.44,50.39,50.41,22060.0,48.4486,48.4486,48.4005,48.4198,22060.0
2023-12-13 14:30:00,50.42,50.51,50.41,50.5,23687.0,48.4294,48.5158,48.4198,48.5062,23687.0
2023-12-13 14:35:00,50.5,50.65,50.5,50.65,18144.0,48.5062,48.6503,48.5062,48.6503,18144.0
2023-12-13 14:40:00,50.66,50.77,50.65,50.76,31892.0,48.6599,48.7655,48.6503,48.7559,31892.0
2023-12-13 14:45:00,50.76,50.78,50.72,50.75,23944.0,48.7559,48.7751,48.7175,48.7463,23944.0
2023-12-13 14:50:00,50.75,50.82,50.74,50.76,25073.0,48.7463,48.8136,48.7367,48.7559,25073.0
2023-12-13 14:55:00,50.76,50.83,50.75,50.77,50946.0,48.7559,48.8232,48.7463,48.7655,50946.0
2023-12-13 15:00:00,50.77,50.85,50.74,50.84,93732.0,48.7655,48.8424,48.7367,48.8328,93732.0
2023-12-13 15:05:00,50.85,50.88,50.81,50.85,44774.0,48.8424,48.8712,48.804,48.8424,44774.0
2023-12-13 15:10:00,50.84,50.84,50.76,50.78,44364.0,48.8328,48.8328,48.7559,48.7751,44364.0
2023-12-13 15:15:00,50.78,50.78,50.72,50.75,38653.0,48.7751,48.7751,48.7175,48.7463,38653.0
2023-12-13 15:20:00,50.75,50.76,50.66,50.69,41787.0,48.7463,48.7559,48.6599,48.6887,41787.0
2023-12-13 15:25:00,50.69,50.73,50.64,50.72,49185.0,48.6887,48.7271,48.6407,48.7175,49185.0
2023-12-13 15:30:00,50.73,50.75,50.68,50.73,61049.0,48.7271,48.7463,48.6791,48.7271,61049.0
2023-12-13 15:35:00,50.73,50.87,50.72,50.85,45421.0,48.7271,48.8616,48.7175,48.8424,45421.0
2023-12-13 15:40:00,50.86,50.9,50.84,50.85,40974.0,48.852,48.8904,48.8328,48.8424,40974.0
2023-12-13 15:45:00,50.85,50.88,50.81,50.83,57519.0,48.8424,48.8712,48.804,48.8232,57519.0
2023-12-13 15:50:00,50.83,50.89,50.78,50.89,91766.0,48.8232,48.8808,48.7751,48.8808,91766.0
2023-12-13 15:55:00,50.89,50.96,50.88,50.94,205916.0,48.8808,48.948,48.8712,48.9288,205916.0
2023-12-14 09:30:00,51.48,51.76,51.32,51.72,78779.0,49.4475,49.7165,49.2938,49.678,78779.0
2023-12-14 09:35:00,51.73,51.73,51.53,51.6,27245.0,49.6876,49.6876,49.4955,49.5628,27245.0
2023-12-14 09:40:00,51.59,51.8,51.58,51.78,60831.0,49.5532,49.7549,49.5436,49.7357,60831.0
2023-12-14 09:45:00,51.78,51.85,51.65,51.67,92676.0,49.7357,49.8029,49.6108,49.63,92676.0
2023-12-14 09:50:00,51.67,51.71,51.58,51.61,61772.0,49.63,49.6684,49.5436,49.5724,61772.0
2023-12-14 09:55:00,51.61,51.82,51.57,51.75,46211.0,49.5724,49.7741,49.534,49.7068,46211.0
2023-12-14 10:00:00,51.76,51.92,51.75,51.91,41592.0,49.7165,49.8701,49.7068,49.8605,41592.0
2023-12-14 10:05:00,51.89,51.89,51.76,51.77,40632.0,49.8413,49.8413,49.7165,49.7261,40632.0
2023-12-14 10:10:00,51.76,51.76,51.52,51.52,62661.0,49.7165,49.7165,49.4859,49.4859,62661.0
2023-12-14 10:15:00,51.51,51.52,51.42,51.43,38234.0,49.4763,49.4859,49.3899,49.3995,38234.0
2023-12-14 10:20:00,51.44,51.51,51.42,51.48,35220.0,49.4091,49.4763,49.3899,49.4475,35220.0
2023-12-14 10:25:00,51.48,51.56,51.47,51.51,29866.0,49.4475,49.5243,49.4379,49.4763,29866.0
2023-12-14 10:30:00,51.51,51.53,51.44,51.48,156158.0,49.4763,49.4955,49.4091,49.4475,156158.0
2023-12-14 10:35:00,51.48,51.48,51.32,51.34,54041.0,49.4475,49.4475,49.2938,49.313,54041.0
2023-12-14 10:40:00,51.35,51.46,51.31,51.44,48865.0,49.3226,49.4283,49.2842,49.4091,48865.0
2023-12-14 10:45:00,51.44,51.48,51.4,51.47,60777.0,49.4091,49.4475,49.3707,49.4379,60777.0
2023-12-14 10:50:00,51.47,51.59,51.45,51.57,40154.0,49.4379,49.5532,49.4187,49.534,40154.0
2023-12-14 10:55:00,51.57,51.7,51.56,51.7,46885.0,49.534,49.6588,49.5243,49.6588,46885.0
2023-12-14 11:00:00,51.7,51.77,51.68,51.74,49994.0,49.6588,49.7261,49.6396,49.6972,49994.0
2023-12-14 11:05:00,51.73,51.75,51.64,51.66,31070.0,49.6876,49.7068,49.6012,49.6204,31070.0
2023-12-14 11:10:00,51.66,51.69,51.56,51.59,39042.0,49.6204,49.6492,49.5243,49.5532,39042.0
2023-12-14 11:15:00,51.58,51.59,51.5,51.54,27773.0,49.5436,49.5532,49.4667,49.5051,27773.0
2023-12-14 11:20:00,51.54,51.61,51.53,51.6,40829.0,49.5051,49.5724,49.4955,49.5628,40829.0
2023-12-14 11:25:00,51.6,51.6,51.53,51.57,31739.0,49.5628,49.5628,49.4955,49.534,31739.0
2023-12-14 11:30:00,51.58,51.66,51.57,51.61,14981.0,49.5436,49.6204,49.534,49.5724,14981.0
2023-12-14 11:35:00,51.61,51.65,51.6,51.63,36503.0,49.5724,49.6108,49.5628,49.5916,36503.0
2023-12-14 11:40:00,51.64,51.7,51.63,51.69,17274.0,49.6012,49.6588,49.5916,49.6492,17274.0
2023-12-14 11:45:00,51.69,51.72,51.66,51.68,46900.0,49.6492,49.678,49.6204,49.6396,46900.0
2023-12-14 11:50:00,51.68,51.71,51.63,51.65,22944.0,49.6396,49.6684,49.5916,49.6108,22944.0
2023-12-14 11:55:00,51.64,51.71,51.62,51.71,21748.0,49.6012,49.6684,49.582,49.6684,21748.0
2023-12-14 12:00:00,51.72,51.78,51.68,51.77,18531.0,49.678,49.7357,49.6396,49.7261,18531.0
2023-12-14 12:05:00,51.76,51.86,51.76,51.85,17973.0,49.7165,49.8125,49.7165,49.8029,17973.0
2023-12-14 12:10:00,51.85,51.86,51.82,51.85,18057.0,49.8029,49.8125,49.7741,49.8029,18057.0
2023-12-14 12:15:00,51.84,51.89,51.83,51.86,27691.0,49.7933,49.8413,49.7837,49.8125,27691.0
2023-12-14 12:20:00,51.87,51.93,51.86,51.92,21170.0,49.8221,49.8797,49.8125,49.8701,21170.0
2023-12-14 12:25:00,51.92,51.94,51.89,51.92,19153.0,49.8701,49.8893,49.8413,49.8701,19153.0
2023-12-14 12:30:00,51.93,51.98,51.93,51.98,24181.0,49.8797,49.9278,49.8797,49.9278,24181.0
2023-12-14 12:35:00,51.98,51.99,51.85,51.86,19273.0,49.9278,49.9374,49.8029,49.8125,19273.0
2023-12-14 12:40:00,51.86,51.88,51.84,51.85,31151.0,49.8125,49.8317,49.7933,49.8029,31151.0
2023-12-14 12:45:00,51.85,51.85,51.78,51.8,23464.0,49.8029,49.8029,49.7357,49.7549,23464.0
2023-12-14 12:50:00,51.79,51.82,51.76,51.78,26677.0,49.7453,49.7741,49.7165,49.7357,26677.0
2023-12-14 12:55:00,51.78,51.78,51.73,51.73,23745.0,49.7357,49.7357,49.6876,49.6876,23745.0
2023-12-14 13:00:00,51.74,51.74,51.65,51.66,24310.0,49.6972,49.6972,49.6108,49.6204,24310.0
2023-12-14 13:05:00,51.66,51.68,51.64,51.66,30076.0,49.6204,49.6396,49.6012,49.6204,30076.0
2023-12-14 13:10:00,51.66,51.74,51.66,51.74,31372.0,49.6204,49.6972,49.6204,49.6972,31372.0
2023-12-14 13:15:00,51.74,51.8,51.73,51.79,51474.0,49.6972,49.7549,49.6876,49.7453,51474.0
2023-12-14 13:20:00,51.79,51.82,51.76,51.77,21816.0,49.7453,49.7741,49.7165,49.7261,21816.0
2023-12-14 13:25:00,51.77,51.79,51.7,51.7,26370.0,49.7261,49.7453,49.6588,49.6588,26370.0
2023-12-14 13:30:00,51.71,51.71,51.65,51.66,26955.0,49.6684,49.6684,49.6108,49.6204,26955.0
2023-12-14 13:35:00,51.66,51.67,51.58,51.61,29122.0,49.6204,49.63,49.5436,49.5724,29122.0
2023-12-14 13:40:00,51.6,51.6,51.56,51.58,24531.0,49.5628,49.5628,49.5243,49.5436,24531.0
2023-12-14 13:45:00,51.58,51.63,51.57,51.59,24767.0,49.5436,49.5916,49.534,49.5532,24767.0
2023-12-14 13:50:00,51.59,51.59,51.44,51.47,35537.0,49.5532,49.5532,49.4091,49.4379,35537.0
2023-12-14 13:55:00,51.46,51.53,51.46,51.5,54331.0,49.4283,49.4955,49.4283,49.4667,54331.0
2023-12-14 14:00:00,51.51,51.55,51.46,51.47,60176.0,49.4763,49.5147,49.4283,49.4379,60176.0
2023-12-14 14:05:00,51.47,51.5,51.45,51.47,34021.0,49.4379,49.4667,49.4187,49.4379,34021.0
2023-12-14 14:10:00,51.46,51.54,51.41,51.53,56762.0,49.4283,49.5051,49.3803,49.4955,56762.0
2023-12-14 14:15:00,51.52,51.53,51.48,51.51,45499.0,49.4859,49.4955,49.4475,49.4763,45499.0
2023-12-14 14:20:00,51.51,51.55,51.48,51.54,36567.0,49.4763,49.5147,49.4475,49.5051,36567.0
2023-12-14 14:25:00,51.55,51.6,51.54,51.58,36372.0,49.5147,49.5628,49.5051,49.5436,36372.0
2023-12-14 14:30:00,51.57,51.65,51.54,51.65,22826.0,49.534,49.6108,49.5051,49.6108,22826.0
2023-12-14 14:35:00,51.64,51.66,51.59,51.6,31438.0,49.6012,49.6204,49.5532,49.5628,31438.0
2023-12-14 14:40:00,51.59,51.68,51.58,51.68,29657.0,49.5532,49.6396,49.5436,49.6396,29657.0
2023-12-14 14:45:00,51.67,51.69,51.66,51.68,20297.0,49.63,49.6492,49.6204,49.6396,20297.0
2023-12-14 14:50:00,51.68,51.72,51.67,51.72,25407.0,49.6396,49.678,49.63,49.678,25407.0
2023-12-14 14:55:00,51.72,51.78,51.7,51.76,36148.0,49.678,49.7357,49.6588,49.7165,36148.0
2023-12-14 15:00:00,51.76,51.79,51.74,51.75,34045.0,49.7165,49.7453,49.6972,49.7068,34045.0
2023-12-14 15:05:00,51.75,51.87,51.74,51.86,59096.0,49.7068,49.8221,49.6972,49.8125,59096.0
2023-12-14 15:10:00,51.86,51.87,51.82,51.83,45207.0,49.8125,49.8221,49.7741,49.7837,45207.0
2023-12-14 15:15:00,51.83,51.84,51.75,51.76,28090.0,49.7837,49.7933,49.7068,49.7165,28090.0
2023-12-14 15:20:00,51.76,51.8,51.73,51.78,30970.0,49.7165,49.7549,49.6876,49.7357,30970.0
2023-12-14 15:25:00,51.78,51.8,51.76,51.78,29631.0,49.7357,49.7549,49.7165,49.7357,29631.0
2023-12-14 15:30:00,51.79,51.79,51.69,51.7,36894.0,49.7453,49.7453,49.6492,49.6588,36894.0
2023-12-14 15:35:00,51.7,51.76,51.67,51.75,68394.0,49.6588,49.7165,49.63,49.7068,68394.0
2023-12-14 15:40:00,51.76,51.77,51.68,51.69,61147.0,49.7165,49.7261,49.6396,49.6492,61147.0
2023-12-14 15:45:00,51.69,51.71,51.61,51.61,68028.0,49.6492,49.6684,49.5724,49.5724,68028.0
2023-12-14 15:50:00,51.61,51.64,51.6,51.61,104807.0,49.5724,49.6012,49.5628,49.5724,104807.0
2023-12-14 15:55:00,51.61,51.67,51.58,51.62,544183.0,49.5724,49.63,49.5436,49.582,544183.0
2023-12-15 09:30:00,51.29,51.71,51.29,51.7,731516.0,49.265,49.6684,49.265,49.6588,731516.0
2023-12-15 09:35:00,51.69,51.74,51.14,51.18,23196.0,49.6492,49.6972,49.1209,49.1594,23196.0
2023-12-15 09:40:00,51.17,51.32,51.13,51.13,23830.0,49.1497,49.2938,49.1113,49.1113,23830.0
2023-12-15 09:45:00,51.13,51.29,51.13,51.23,23345.0,49.1113,49.265,49.1113,49.2074,23345.0
2023-12-15 09:50:00,51.24,51.27,51.12,51.26,77121.0,49.217,49.2458,49.1017,49.2362,77121.0
2023-12-15 09:55:00,51.27,51.27,51.1,51.12,34628.0,49.2458,49.2458,49.0825,49.1017,34628.0
2023-12-15 10:00:00,51.12,51.28,51.12,51.27,27281.0,49.1017,49.2554,49.1017,49.2458,27281.0
2023-12-15 10:05:00,51.26,51.38,51.26,51.36,18769.0,49.2362,49.3515,49.2362,49.3322,18769.0
2023-12-15 10:10:00,51.36,51.36,51.21,51.28,28665.0,49.3322,49.3322,49.1882,49.2554,28665.0
2023-12-15 10:15:00,51.27,51.27,51.18,51.22,26329.0,49.2458,49.2458,49.1594,49.1978,26329.0
2023-12-15 10:20:00,51.22,51.27,51.21,51.25,28265.0,49.1978,49.2458,49.1882,49.2266,28265.0
2023-12-15 10:25:00,51.25,51.35,51.24,51.28,23697.0,49.2266,49.3226,49.217,49.2554,23697.0
2023-12-15 10:30:00,51.27,51.28,51.21,51.28,23284.0,49.2458,49.2554,49.1882,49.2554,23284.0
2023-12-15 10:35:00,51.29,51.33,51.25,51.29,22814.0,49.265,49.3034,49.2266,49.265,22814.0
2023-12-15 10:40:00,51.3,51.31,51.26,51.28,8589.0,49.2746,49.2842,49.2362,49.2554,8589.0
2023-12-15 10:45:00,51.28,51.42,51.27,51.42,18649.0,49.2554,49.3899,49.2458,49.3899,18649.0
2023-12-15 10:50:00,51.43,51.52,51.42,51.5,29262.0,49.3995,49.4859,49.3899,49.4667,29262.0
2023-12-15 10:55:00,51.51,51.54,51.48,51.5,33849.0,49.4763,49.5051,49.4475,49.4667,33849.0
2023-12-15 11:00:00,51.5,51.57,51.47,51.54,21135.0,49.4667,49.534,49.4379,49.5051,21135.0
2023-12-15 11:05:00,51.54,51.55,51.39,51.4,15563.0,49.5051,49.5147,49.3611,49.3707,15563.0
2023-12-15 11:10:00,51.41,51.48,51.37,51.45,14910.0,49.3803,49.4475,49.3419,49.4187,14910.0
2023-12-15 11:15:00,51.45,51.47,51.42,51.47,12761.0,49.4187,49.4379,49.3899,49.4379,12761.0
2023-12-15 11:20:00,51.46,51.46,51.42,51.45,16564.0,49.4283,49.4283,49.3899,49.4187,16564.0
2023-12-15 11:25:00,51.45,51.49,51.45,51.48,15834.0,49.4187,49.4571,49.4187,49.4475,15834.0
2023-12-15 11:30:00,51.48,51.49,51.45,51.48,14665.0,49.4475,49.4571,49.4187,49.4475,14665.0
2023-12-15 11:35:00,51.49,51.56,51.46,51.5,33963.0,49.4571,49.5243,49.4283,49.4667,33963.0
2023-12-15 11:40:00,51.5,51.55,51.5,51.54,14767.0,49.4667,49.5147,49.4667,49.5051,14767.0
2023-12-15 11:45:00,51.53,51.55,51.48,51.53,31447.0,49.4955,49.5147,49.4475,49.4955,31447.0
2023-12-15 11:50:00,51.53,51.55,51.52,51.53,17834.0,49.4955,49.5147,49.4859,49.4955,17834.0
2023-12-15 11:55:00,51.53,51.53,51.45,51.46,18020.0,49.4955,49.4955,49.4187,49.4283,18020.0
2023-12-15 12:00:00,51.46,51.46,51.39,51.4,14831.0,49.4283,49.4283,49.3611,49.3707,14831.0
2023-12-15 12:05:00,51.41,51.49,51.39,51.47,34295.0,49.3803,49.4571,49.3611,49.4379,34295.0
2023-12-15 12:10:00,51.48,51.55,51.48,51.53,5601.0,49.4475,49.5147,49.4475,49.4955,5601.0
2023-12-15 12:15:00,51.53,51.55,51.51,51.53,17230.0,49.4955,49.5147,49.4763,49.4955,17230.0
2023-12-15 12:20:00,51.53,51.55,51.49,51.5,13553.0,49.4955,49.5147,49.4571,49.4667,13553.0
2023-12-15 12:25:00,51.49,51.56,51.49,51.55,13880.0,49.4571,49.5243,49.4571,49.5147,13880.0
2023-12-15 12:30:00,51.54,51.55,51.52,51.55,8924.0,49.5051,49.5147,49.4859,49.5147,8924.0
2023-12-15 12:35:00,51.54,51.54,51.49,51.51,11379.0,49.5051,49.5051,49.4571,49.4763,11379.0
2023-12-15 12:40:00,51.52,51.53,51.48,51.48,22900.0,49.4859,49.4955,49.4475,49.4475,22900.0
2023-12-15 12:45:00,51.48,51.49,51.44,51.49,14443.0,49.4475,49.4571,49.4091,49.4571,14443.0
2023-12-15 12:50:00,51.49,51.51,51.43,51.45,26277.0,49.4571,49.4763,49.3995,49.4187,26277.0
2023-12-15 12:55:00,51.45,51.48,51.44,51.46,8375.0,49.4187,49.4475,49.4091,49.4283,8375.0
2023-12-15 13:00:00,51.47,51.51,51.46,51.48,7948.0,49.4379,49.4763,49.4283,49.4475,7948.0
2023-12-15 13:05:00,51.49,51.51,51.47,51.48,15509.0,49.4571,49.4763,49.4379,49.4475,15509.0
2023-12-15 13:10:00,51.48,51.49,51.44,51.47,11970.0,49.4475,49.4571,49.4091,49.4379,11970.0
2023-12-15 13:15:00,51.47,51.47,51.43,51.45,11865.0,49.4379,49.4379,49.3995,49.4187,11865.0
2023-12-15 13:20:00,51.44,51.45,51.42,51.44,7809.0,49.4091,49.4187,49.3899,49.4091,7809.0
2023-12-15 13:25:00,51.44,51.48,51.43,51.45,7807.0,49.4091,49.4475,49.3995,49.4187,7807.0
2023-12-15 13:30:00,51.45,51.52,51.45,51.51,22660.0,49.4187,49.4859,49.4187,49.4763,22660.0
2023-12-15 13:35:00,51.51,51.51,51.42,51.42,14404.0,49.4763,49.4763,49.3899,49.3899,14404.0
2023-12-15 13:40:00,51.43,51.47,51.39,51.42,21988.0,49.3995,49.4379,49.3611,49.3899,21988.0
2023-12-15 13:45:00,51.41,51.43,51.38,51.39,11217.0,49.3803,49.3995,49.3515,49.3611,11217.0
2023-12-15 13:50:00,51.4,51.42,51.36,51.39,28636.0,49.3707,49.3899,49.3322,49.3611,28636.0
2023-12-15 13:55:00,51.39,51.41,51.37,51.38,11264.0,49.3611,49.3803,49.3419,49.3515,11264.0
2023-12-15 14:00:00,51.37,51.4,51.34,51.39,15728.0,49.3419,49.3707,49.313,49.3611,15728.0
2023-12-15 14:05:00,51.37,51.37,51.29,51.29,12044.0,49.3419,49.3419,49.265,49.265,12044.0
2023-12-15 14:10:00,51.29,51.33,51.26,51.33,8587.0,49.265,49.3034,49.2362,49.3034,8587.0
2023-12-15 14:15:00,51.33,51.39,51.33,51.36,15288.0,49.3034,49.3611,49.3034,49.3322,15288.0
2023-12-15 14:20:00,51.35,51.37,51.33,51.36,17756.0,49.3226,49.3419,49.3034,49.3322,17756.0
2023-12-15 14:25:00,51.37,51.38,51.34,51.35,20759.0,49.3419,49.3515,49.313,49.3226,20759.0
2023-12-15 14:30:00,51.35,51.4,51.34,51.35,12994.0,49.3226,49.3707,49.313,49.3226,12994.0
2023-12-15 14:35:00,51.33,51.4,51.33,51.38,13247.0,49.3034,49.3707,49.3034,49.3515,13247.0
2023-12-15 14:40:00,51.39,51.39,51.36,51.37,7499.0,49.3611,49.3611,49.3322,49.3419,7499.0
2023-12-15 14:45:00,51.37,51.43,51.36,51.37,15291.0,49.3419,49.3995,49.3322,49.3419,15291.0
2023-12-15 14:50:00,51.38,51.43,51.35,51.36,10758.0,49.3515,49.3995,49.3226,49.3322,10758.0
2023-12-15 14:55:00,51.36,51.37,51.33,51.37,40328.0,49.3322,49.3419,49.3034,49.3419,40328.0
2023-12-15 15:00:00,51.37,51.39,51.35,51.38,13908.0,49.3419,49.3611,49.3226,49.3515,13908.0
2023-12-15 15:05:00,51.38,51.38,51.34,51.36,14726.0,49.3515,49.3515,49.313,49.3322,14726.0
2023-12-15 15:10:00,51.35,51.39,51.34,51.37,27078.0,49.3226,49.3611,49.313,49.3419,27078.0
2023-12-15 15:15:00,51.36,51.39,51.34,51.36,29662.0,49.3322,49.3611,49.313,49.3322,29662.0
2023-12-15 15:20:00,51.37,51.41,51.35,51.39,27781.0,49.3419,49.3803,49.3226,49.3611,27781.0
2023-12-15 15:25:00,51.39,51.41,51.38,51.41,20550.0,49.3611,49.3803,49.3515,49.3803,20550.0
2023-12-15 15:30:00,51.41,51.43,51.35,51.38,28437.0,49.3803,49.3995,49.3226,49.3515,28437.0
2023-12-15 15:35:00,51.39,51.39,51.32,51.35,49264.0,49.3611,49.3611,49.2938,49.3226,49264.0
2023-12-15 15:40:00,51.35,51.37,51.32,51.35,39349.0,49.3226,49.3419,49.2938,49.3226,39349.0
2023-12-15 15:45:00,51.34,51.4,51.33,51.38,43110.0,49.313,49.3707,49.3034,49.3515,43110.0
2023-12-15 15:50:00,51.37,51.66,51.33,51.64,99951.0,49.3419,49.6204,49.3034,49.6012,99951.0
2023-12-15 15:55:00,51.65,51.67,51.57,51.57,266080.0,49.6108,49.63,49.534,49.534,266080.0
2023-12-18 09:30:00,52.05,52.08,51.63,51.72,104003.0,49.995,50.0238,49.5916,49.678,104003.0
2023-12-18 09:35:00,51.75,51.85,51.63,51.66,55033.0,49.7068,49.8029,49.5916,49.6204,55033.0
2023-12-18 09:40:00,51.67,51.73,51.55,51.72,66151.0,49.63,49.6876,49.5147,49.678,66151.0
2023-12-18 09:45:00,51.74,51.85,51.71,51.8,92689.0,49.6972,49.8029,49.6684,49.7549,92689.0
2023-12-18 09:50:00,51.8,51.82,51.71,51.81,129665.0,49.7549,49.7741,49.6684,49.7645,129665.0
2023-12-18 09:55:00,51.83,51.84,51.63,51.71,16165.0,49.7837,49.7933,49.5916,49.6684,16165.0
2023-12-18 10:00:00,51.71,51.8,51.69,51.74,43043.0,49.6684,49.7549,49.6492,49.6972,43043.0
2023-12-18 10:05:00,51.73,51.82,51.7,51.78,13981.0,49.6876,49.7741,49.6588,49.7357,13981.0
2023-12-18 10:10:00,51.78,51.83,51.74,51.76,26408.0,49.7357,49.7837,49.6972,49.7165,26408.0
2023-12-18 10:15:00,51.75,51.79,51.72,51.74,22606.0,49.7068,49.7453,49.678,49.6972,22606.0
2023-12-18 10:20:00,51.74,51.75,51.67,51.71,16205.0,49.6972,49.7068,49.63,49.6684,16205.0
2023-12-18 10:25:00,51.71,51.72,51.67,51.69,6682.0,49.6684,49.678,49.63,49.6492,6682.0
2023-12-18 10:30:00,51.69,51.76,51.69,51.76,10297.0,49.6492,49.7165,49.6492,49.7165,10297.0
2023-12-18 10:35:00,51.75,51.75,51.59,51.6,26832.0,49.7068,49.7068,49.5532,49.5628,26832.0
2023-12-18 10:40:00,51.59,51.65,51.54,51.63,11878.0,49.5532,49.6108,49.5051,49.5916,11878.0
2023-12-18 10:45:00,51.62,51.63,51.5,51.54,13924.0,49.582,49.5916,49.4667,49.5051,13924.0
2023-12-18 10:50:00,51.54,51.54,51.48,51.49,11089.0,49.5051,49.5051,49.4475,49.4571,11089.0
2023-12-18 10:55:00,51.5,51.59,51.46,51.57,12927.0,49.4667,49.5532,49.4283,49.534,12927.0
2023-12-18 11:00:00,51.57,51.63,51.55,51.63,21820.0,49.534,49.5916,49.5147,49.5916,21820.0
2023-12-18 11:05:00,51.61,51.64,51.58,51.63,21827.0,49.5724,49.6012,49.5436,49.5916,21827.0
2023-12-18 11:10:00,51.63,51.69,51.59,51.69,56650.0,49.5916,49.6492,49.5532,49.6492,56650.0
2023-12-18 11:15:00,51.68,51.73,51.67,51.71,28136.0,49.6396,49.6876,49.63,49.6684,28136.0
2023-12-18 11:20:00,51.7,51.75,51.69,51.69,13881.0,49.6588,49.7068,49.6492,49.6492,13881.0
2023-12-18 11:25:00,51.7,51.72,51.67,51.68,10978.0,49.6588,49.678,49.63,49.6396,10978.0
2023-12-18 11:30:00,51.67,51.73,51.66,51.73,30722.0,49.63,49.6876,49.6204,49.6876,30722.0
2023-12-18 11:35:00,51.73,51.73,51.65,51.66,22507.0,49.6876,49.6876,49.6108,49.6204,22507.0
2023-12-18 11:40:00,51.65,51.69,51.64,51.68,6563.0,49.6108,49.6492,49.6012,49.6396,6563.0
2023-12-18 11:45:00,51.68,51.69,51.63,51.65,8772.0,49.6396,49.6492,49.5916,49.6108,8772.0
2023-12-18 11:50:00,51.66,51.68,51.6,51.6,17805.0,49.6204,49.6396,49.5628,49.5628,17805.0
2023-12-18 11:55:00,51.6,51.64,51.59,51.6,21651.0,49.5628,49.6012,49.5532,49.5628,21651.0
2023-12-18 12:00:00,51.61,51.64,51.6,51.62,15011.0,49.5724,49.6012,49.5628,49.582,15011.0
2023-12-18 12:05:00,51.62,51.63,51.59,51.62,15843.0,49.582,49.5916,49.5532,49.582,15843.0
2023-12-18 12:10:00,51.63,51.64,51.59,51.63,19064.0,49.5916,49.6012,49.5532,49.5916,19064.0
2023-12-18 12:15:00,51.63,51.64,51.58,51.61,7697.0,49.5916,49.6012,49.5436,49.5724,7697.0
2023-12-18 12:20:00,51.61,51.62,51.53,51.54,68395.0,49.5724,49.582,49.4955,49.5051,68395.0
2023-12-18 12:25:00,51.54,51.57,51.53,51.55,15594.0,49.5051,49.534,49.4955,49.5147,15594.0
2023-12-18 12:30:00,51.56,51.58,51.5,51.51,26695.0,49.5243,49.5436,49.4667,49.4763,26695.0
2023-12-18 12:35:00,51.51,51.53,51.49,51.5,16502.0,49.4763,49.4955,49.4571,49.4667,16502.0
2023-12-18 12:40:00,51.5,51.53,51.48,51.53,20283.0,49.4667,49.4955,49.4475,49.4955,20283.0
2023-12-18 12:45:00,51.52,51.54,51.48,51.5,13267.0,49.4859,49.5051,49.4475,49.4667,13267.0
2023-12-18 12:50:00,51.49,51.53,51.45,51.46,9265.0,49.4571,49.4955,49.4187,49.4283,9265.0
2023-12-18 12:55:00,51.45,51.49,51.44,51.49,11268.0,49.4187,49.4571,49.4091,49.4571,11268.0
2023-12-18 13:00:00,51.48,51.49,51.41,51.41,9644.0,49.4475,49.4571,49.3803,49.3803,9644.0
2023-12-18 13:05:00,51.41,51.45,51.4,51.45,10444.0,49.3803,49.4187,49.3707,49.4187,10444.0
2023-12-18 13:10:00,51.44,51.47,51.42,51.44,17278.0,49.4091,49.4379,49.3899,49.4091,17278.0
2023-12-18 13:15:00,51.45,51.46,51.42,51.46,9268.0,49.4187,49.4283,49.3899,49.4283,9268.0
2023-12-18 13:20:00,51.46,51.47,51.42,51.42,10624.0,49.4283,49.4379,49.3899,49.3899,10624.0
2023-12-18 13:25:00,51.43,51.45,51.42,51.43,14293.0,49.3995,49.4187,49.3899,49.3995,14293.0
2023-12-18 13:30:00,51.43,51.43,51.4,51.42,11795.0,49.3995,49.3995,49.3707,49.3899,11795.0
2023-12-18 13:35:00,51.41,51.42,51.36,51.4,31201.0,49.3803,49.3899,49.3322,49.3707,31201.0
2023-12-18 13:40:00,51.39,51.41,51.36,51.36,17944.0,49.3611,49.3803,49.3322,49.3322,17944.0
2023-12-18 13:45:00,51.37,51.38,51.34,51.37,11046.0,49.3419,49.3515,49.313,49.3419,11046.0
2023-12-18 13:50:00,51.37,51.4,51.36,51.4,7347.0,49.3419,49.3707,49.3322,49.3707,7347.0
2023-12-18 13:55:00,51.39,51.41,51.37,51.41,13531.0,49.3611,49.3803,49.3419,49.3803,13531.0
2023-12-18 14:00:00,51.41,51.43,51.4,51.42,10981.0,49.3803,49.3995,49.3707,49.3899,10981.0
2023-12-18 14:05:00,51.43,51.43,51.33,51.34,16415.0,49.3995,49.3995,49.3034,49.313,16415.0
2023-12-18 14:10:00,51.34,51.38,51.33,51.38,11023.0,49.313,49.3515,49.3034,49.3515,11023.0
2023-12-18 14:15:00,51.38,51.4,51.34,51.35,13279.0,49.3515,49.3707,49.313,49.3226,13279.0
2023-12-18 14:20:00,51.35,51.45,51.34,51.44,16105.0,49.3226,49.4187,49.313,49.4091,16105.0
2023-12-18 14:25:00,51.45,51.45,51.38,51.4,32136.0,49.4187,49.4187,49.3515,49.3707,32136.0
2023-12-18 14:30:00,51.41,51.41,51.34,51.35,24896.0,49.3803,49.3803,49.313,49.3226,24896.0
2023-12-18 14:35:00,51.35,51.38,51.32,51.34,14956.0,49.3226,49.3515,49.2938,49.313,14956.0
2023-12-18 14:40:00,51.33,51.4,51.32,51.4,15668.0,49.3034,49.3707,49.2938,49.3707,15668.0
2023-12-18 14:45:00,51.4,51.42,51.39,51.4,12141.0,49.3707,49.3899,49.3611,49.3707,12141.0
2023-12-18 14:50:00,51.4,51.4,51.38,51.4,39282.0,49.3707,49.3707,49.3515,49.3707,39282.0
2023-12-18 14:55:00,51.4,51.41,51.36,51.37,22012.0,49.3707,49.3803,49.3322,49.3419,22012.0
2023-12-18 15:00:00,51.37,51.43,51.37,51.42,15313.0,49.3419,49.3995,49.3419,49.3899,15313.0
2023-12-18 15:05:00,51.43,51.43,51.4,51.41,12263.0,49.3995,49.3995,49.3707,49.3803,12263.0
2023-12-18 15:10:00,51.41,51.49,51.41,51.48,14175.0,49.3803,49.4571,49.3803,49.4475,14175.0
2023-12-18 15:15:00,51.48,51.51,51.45,51.46,13663.0,49.4475,49.4763,49.4187,49.4283,13663.0
2023-12-18 15:20:00,51.45,51.5,51.44,51.48,19089.0,49.4187,49.4667,49.4091,49.4475,19089.0
2023-12-18 15:25:00,51.48,51.5,51.46,51.47,44788.0,49.4475,49.4667,49.4283,49.4379,44788.0
2023-12-18 15:30:00,51.48,51.49,51.43,51.48,36981.0,49.4475,49.4571,49.3995,49.4475,36981.0
2023-12-18 15:35:00,51.47,51.49,51.45,51.47,53753.0,49.4379,49.4571,49.4187,49.4379,53753.0
2023-12-18 15:40:00,51.48,51.5,51.46,51.48,60207.0,49.4475,49.4667,49.4283,49.4475,60207.0
2023-12-18 15:45:00,51.48,51.49,51.43,51.48,65465.0,49.4475,49.4571,49.3995,49.4475,65465.0
2023-12-18 15:50:00,51.49,51.52,51.43,51.48,104102.0,49.4571,49.4859,49.3995,49.4475,104102.0
2023-12-18 15:55:00,51.48,51.5,51.42,51.42,276317.0,49.4475,49.4667,49.3899,49.3899,276317.0
2023-12-19 09:30:00,51.41,51.41,51.12,51.26,74313.0,49.3803,49.3803,49.1017,49.2362,74313.0
2023-12-19 09:35:00,51.26,51.38,51.24,51.36,39530.0,49.2362,49.3515,49.217,49.3322,39530.0
2023-12-19 09:40:00,51.36,51.48,51.34,51.44,29627.0,49.3322,49.4475,49.313,49.4091,29627.0
2023-12-19 09:45:00,51.44,51.56,51.38,51.55,26405.0,49.4091,49.5243,49.3515,49.5147,26405.0
2023-12-19 09:50:00,51.54,51.56,51.48,51.48,14817.0,49.5051,49.5243,49.4475,49.4475,14817.0
2023-12-19 09:55:00,51.49,51.59,51.44,51.57,27398.0,49.4571,49.5532,49.4091,49.534,27398.0
2023-12-19 10:00:00,51.58,51.62,51.52,51.59,30374.0,49.5436,49.582,49.4859,49.5532,30374.0
2023-12-19 10:05:00,51.58,51.64,51.54,51.58,52526.0,49.5436,49.6012,49.5051,49.5436,52526.0
2023-12-19 10:10:00,51.58,51.65,51.58,51.65,19829.0,49.5436,49.6108,49.5436,49.6108,19829.0
2023-12-19 10:15:00,51.64,51.69,51.61,51.69,50630.0,49.6012,49.6492,49.5724,49.6492,50630.0
2023-12-19 10:20:00,51.69,51.69,51.61,51.68,11762.0,49.6492,49.6492,49.5724,49.6396,11762.0
2023-12-19 10:25:00,51.67,51.7,51.62,51.63,17500.0,49.63,49.6588,49.582,49.5916,17500.0
2023-12-19 10:30:00,51.62,51.67,51.59,51.64,15665.0,49.582,49.63,49.5532,49.6012,15665.0
2023-12-19 10:35:00,51.63,51.67,51.58,51.67,15184.0,49.5916,49.63,49.5436,49.63,15184.0
2023-12-19 10:40:00,51.67,51.7,51.65,51.66,10018.0,49.63,49.6588,49.6108,49.6204,10018.0
2023-12-19 10:45:00,51.66,51.67,51.62,51.63,8573.0,49.6204,49.63,49.582,49.5916,8573.0
2023-12-19 10:50:00,51.63,51.64,51.58,51.61,9015.0,49.5916,49.6012,49.5436,49.5724,9015.0
2023-12-19 10:55:00,51.6,51.65,51.58,51.63,14361.0,49.5628,49.6108,49.5436,49.5916,14361.0
2023-12-19 11:00:00,51.63,51.66,51.57,51.57,13756.0,49.5916,49.6204,49.534,49.534,13756.0
2023-12-19 11:05:00,51.57,51.63,51.54,51.63,35304.0,49.534,49.5916,49.5051,49.5916,35304.0
2023-12-19 11:10:00,51.64,51.69,51.62,51.69,13847.0,49.6012,49.6492,49.582,49.6492,13847.0
2023-12-19 11:15:00,51.7,51.72,51.64,51.65,12530.0,49.6588,49.678,49.6012,49.6108,12530.0
2023-12-19 11:20:00,51.65,51.68,51.64,51.65,9776.0,49.6108,49.6396,49.6012,49.6108,9776.0
2023-12-19 11:25:00,51.66,51.66,51.56,51.56,17434.0,49.6204,49.6204,49.5243,49.5243,17434.0
2023-12-19 11:30:00,51.56,51.58,51.47,51.48,28570.0,49.5243,49.5436,49.4379,49.4475,28570.0
2023-12-19 11:35:00,51.48,51.62,51.47,51.62,21950.0,49.4475,49.582,49.4379,49.582,21950.0
2023-12-19 11:40:00,51.63,51.68,51.62,51.64,8739.0,49.5916,49.6396,49.582,49.6012,8739.0
2023-12-19 11:45:00,51.65,51.67,51.64,51.65,9897.0,49.6108,49.63,49.6012,49.6108,9897.0
2023-12-19 11:50:00,51.66,51.68,51.64,51.66,14227.0,49.6204,49.6396,49.6012,49.6204,14227.0
2023-12-19 11:55:00,51.67,51.67,51.59,51.6,9118.0,49.63,49.63,49.5532,49.5628,9118.0
2023-12-19 12:00:00,51.57,51.61,51.55,51.59,12733.0,49.534,49.5724,49.5147,49.5532,12733.0
2023-12-19 12:05:00,51.57,51.61,51.56,51.6,19639.0,49.534,49.5724,49.5243,49.5628,19639.0
2023-12-19 12:10:00,51.6,51.6,51.53,51.54,9140.0,49.5628,49.5628,49.4955,49.5051,9140.0
2023-12-19 12:15:00,51.54,51.56,51.52,51.55,16307.0,49.5051,49.5243,49.4859,49.5147,16307.0
2023-12-19 12:20:00,51.55,51.56,51.51,51.55,8056.0,49.5147,49.5243,49.4763,49.5147,8056.0
2023-12-19 12:25:00,51.56,51.57,51.54,51.57,7377.0,49.5243,49.534,49.5051,49.534,7377.0
2023-12-19 12:30:00,51.57,51.62,51.56,51.62,9069.0,49.534,49.582,49.5243,49.582,9069.0
2023-12-19 12:35:00,51.62,51.62,51.57,51.59,8986.0,49.582,49.582,49.534,49.5532,8986.0
2023-12-19 12:40:00,51.58,51.59,51.57,51.59,11849.0,49.5436,49.5532,49.534,49.5532,11849.0
2023-12-19 12:45:00,51.59,51.59,51.55,51.55,12574.0,49.5532,49.5532,49.5147,49.5147,12574.0
2023-12-19 12:50:00,51.55,51.64,51.55,51.62,17763.0,49.5147,49.6012,49.5147,49.582,17763.0
2023-12-19 12:55:00,51.62,51.66,51.62,51.63,9137.0,49.582,49.6204,49.582,49.5916,9137.0
2023-12-19 13:00:00,51.63,51.64,51.59,51.63,16236.0,49.5916,49.6012,49.5532,49.5916,16236.0
2023-12-19 13:05:00,51.64,51.65,51.6,51.6,16466.0,49.6012,49.6108,49.5628,49.5628,16466.0
2023-12-19 13:10:00,51.62,51.63,51.6,51.62,10098.0,49.582,49.5916,49.5628,49.582,10098.0
2023-12-19 13:15:00,51.61,51.64,51.58,51.59,32319.0,49.5724,49.6012,49.5436,49.5532,32319.0
2023-12-19 13:20:00,51.59,51.62,51.59,51.62,8823.0,49.5532,49.582,49.5532,49.582,8823.0
2023-12-19 13:25:00,51.62,51.68,51.6,51.64,108886.0,49.582,49.6396,49.5628,49.6012,108886.0
2023-12-19 13:30:00,51.65,51.7,51.64,51.69,8948.0,49.6108,49.6588,49.6012,49.6492,8948.0
2023-12-19 13:35:00,51.69,51.7,51.64,51.68,14948.0,49.6492,49.6588,49.6012,49.6396,14948.0
2023-12-19 13:40:00,51.68,51.7,51.63,51.64,7449.0,49.6396,49.6588,49.5916,49.6012,7449.0
2023-12-19 13:45:00,51.65,51.69,51.64,51.67,9964.0,49.6108,49.6492,49.6012,49.63,9964.0
2023-12-19 13:50:00,51.67,51.69,51.64,51.69,10669.0,49.63,49.6492,49.6012,49.6492,10669.0
2023-12-19 13:55:00,51.69,51.71,51.66,51.7,6220.0,49.6492,49.6684,49.6204,49.6588,6220.0
2023-12-19 14:00:00,51.7,51.7,51.64,51.65,13632.0,49.6588,49.6588,49.6012,49.6108,13632.0
2023-12-19 14:05:00,51.66,51.67,51.63,51.66,33203.0,49.6204,49.63,49.5916,49.6204,33203.0
2023-12-19 14:10:00,51.66,51.67,51.63,51.64,88020.0,49.6204,49.63,49.5916,49.6012,88020.0
2023-12-19 14:15:00,51.63,51.68,51.62,51.68,7266.0,49.5916,49.6396,49.582,49.6396,7266.0
2023-12-19 14:20:00,51.69,51.7,51.67,51.69,4418.0,49.6492,49.6588,49.63,49.6492,4418.0
2023-12-19 14:25:00,51.68,51.68,51.64,51.68,7678.0,49.6396,49.6396,49.6012,49.6396,7678.0
2023-12-19 14:30:00,51.68,51.68,51.64,51.67,13913.0,49.6396,49.6396,49.6012,49.63,13913.0
2023-12-19 14:35:00,51.67,51.68,51.65,51.68,6389.0,49.63,49.6396,49.6108,49.6396,6389.0
2023-12-19 14:40:00,51.68,51.68,51.61,51.62,19325.0,49.6396,49.6396,49.5724,49.582,19325.0
2023-12-19 14:45:00,51.63,51.63,51.55,51.59,13120.0,49.5916,49.5916,49.5147,49.5532,13120.0
2023-12-19 14:50:00,51.59,51.61,51.57,51.61,12163.0,49.5532,49.5724,49.534,49.5724,12163.0
2023-12-19 14:55:00,51.61,51.63,51.59,51.63,13590.0,49.5724,49.5916,49.5532,49.5916,13590.0
2023-12-19 15:00:00,51.63,51.66,51.62,51.63,18954.0,49.5916,49.6204,49.582,49.5916,18954.0
2023-12-19 15:05:00,51.63,51.68,51.59,51.68,24732.0,49.5916,49.6396,49.5532,49.6396,24732.0
2023-12-19 15:10:00,51.68,51.72,51.67,51.7,23684.0,49.6396,49.678,49.63,49.6588,23684.0
2023-12-19 15:15:00,51.7,51.71,51.68,51.69,24605.0,49.6588,49.6684,49.6396,49.6492,24605.0
2023-12-19 15:20:00,51.7,51.73,51.69,51.73,13498.0,49.6588,49.6876,49.6492,49.6876,13498.0
2023-12-19 15:25:00,51.73,51.79,51.72,51.79,20039.0,49.6876,49.7453,49.678,49.7453,20039.0
2023-12-19 15:30:00,51.79,51.79,51.72,51.77,29274.0,49.7453,49.7453,49.678,49.7261,29274.0
2023-12-19 15:35:00,51.77,51.77,51.72,51.76,28346.0,49.7261,49.7261,49.678,49.7165,28346.0
2023-12-19 15:40:00,51.76,51.77,51.72,51.76,36062.0,49.7165,49.7261,49.678,49.7165,36062.0
2023-12-19 15:45:00,51.76,51.76,51.7,51.72,43138.0,49.7165,49.7165,49.6588,49.678,43138.0
2023-12-19 15:50:00,51.71,51.73,51.63,51.65,81933.0,49.6684,49.6876,49.5916,49.6108,81933.0
2023-12-19 15:55:00,51.65,51.73,51.64,51.7,326360.0,49.6108,49.6876,49.6012,49.6588,326360.0
2023-12-20 09:30:00,51.51,51.62,51.43,51.47,42817.0,49.4763,49.582,49.3995,49.4379,42817.0
2023-12-20 09:35:00,51.46,51.62,51.46,51.6,32045.0,49.4283,49.582,49.4283,49.5628,32045.0
2023-12-20 09:40:00,51.6,51.79,51.53,51.79,40268.0,49.5628,49.7453,49.4955,49.7453,40268.0
2023-12-20 09:45:00,51.78,51.78,51.61,51.62,40224.0,49.7357,49.7357,49.5724,49.582,40224.0
2023-12-20 09:50:00,51.62,51.66,51.59,51.65,28965.0,49.582,49.6204,49.5532,49.6108,28965.0
2023-12-20 09:55:00,51.63,51.68,51.62,51.66,15828.0,49.5916,49.6396,49.582,49.6204,15828.0
2023-12-20 10:00:00,51.67,51.74,51.63,51.64,62269.0,49.63,49.6972,49.5916,49.6012,62269.0
2023-12-20 10:05:00,51.65,51.71,51.64,51.68,18589.0,49.6108,49.6684,49.6012,49.6396,18589.0
2023-12-20 10:10:00,51.69,51.69,51.62,51.64,23083.0,49.6492,49.6492,49.582,49.6012,23083.0
2023-12-20 10:15:00,51.63,51.63,51.55,51.59,17043.0,49.5916,49.5916,49.5147,49.5532,17043.0
2023-12-20 10:20:00,51.59,51.6,51.56,51.59,14141.0,49.5532,49.5628,49.5243,49.5532,14141.0
2023-12-20 10:25:00,51.59,51.62,51.59,51.61,22422.0,49.5532,49.582,49.5532,49.5724,22422.0
2023-12-20 10:30:00,51.61,51.67,51.6,51.63,21292.0,49.5724,49.63,49.5628,49.5916,21292.0
2023-12-20 10:35:00,51.63,51.65,51.58,51.64,14554.0,49.5916,49.6108,49.5436,49.6012,14554.0
2023-12-20 10:40:00,51.63,51.67,51.59,51.65,15730.0,49.5916,49.63,49.5532,49.6108,15730.0
2023-12-20 10:45:00,51.66,51.72,51.65,51.7,22479.0,49.6204,49.678,49.6108,49.6588,22479.0
2023-12-20 10:50:00,51.69,51.74,51.68,51.73,23504.0,49.6492,49.6972,49.6396,49.6876,23504.0
2023-12-20 10:55:00,51.72,51.72,51.65,51.65,12602.0,49.678,49.678,49.6108,49.6108,12602.0
2023-12-20 11:00:00,51.64,51.66,51.61,51.63,16252.0,49.6012,49.6204,49.5724,49.5916,16252.0
2023-12-20 11:05:00,51.64,51.68,51.62,51.63,33689.0,49.6012,49.6396,49.582,49.5916,33689.0
2023-12-20 11:10:00,51.63,51.68,51.62,51.68,62257.0,49.5916,49.6396,49.582,49.6396,62257.0
2023-12-20 11:15:00,51.69,51.75,51.66,51.74,21092.0,49.6492,49.7068,49.6204,49.6972,21092.0
2023-12-20 11:20:00,51.73,51.75,51.69,51.74,17306.0,49.6876,49.7068,49.6492,49.6972,17306.0
2023-12-20 11:25:00,51.73,51.8,51.72,51.8,19472.0,49.6876,49.7549,49.678,49.7549,19472.0
2023-12-20 11:30:00,51.8,51.84,51.76,51.82,19994.0,49.7549,49.7933,49.7165,49.7741,19994.0
2023-12-20 11:35:00,51.82,51.86,51.81,51.86,9700.0,49.7741,49.8125,49.7645,49.8125,9700.0
2023-12-20 11:40:00,51.87,51.87,51.79,51.81,11413.0,49.8221,49.8221,49.7453,49.7645,11413.0
2023-12-20 11:45:00,51.8,51.82,51.78,51.79,10479.0,49.7549,49.7741,49.7357,49.7453,10479.0
2023-12-20 11:50:00,51.77,51.83,51.76,51.82,12310.0,49.7261,49.7837,49.7165,49.7741,12310.0
2023-12-20 11:55:00,51.82,51.83,51.78,51.8,6877.0,49.7741,49.7837,49.7357,49.7549,6877.0
2023-12-20 12:00:00,51.8,51.9,51.8,51.9,94170.0,49.7549,49.8509,49.7549,49.8509,94170.0
2023-12-20 12:05:00,51.9,51.93,51.86,51.88,24425.0,49.8509,49.8797,49.8125,49.8317,24425.0
2023-12-20 12:10:00,51.88,51.89,51.85,51.89,21918.0,49.8317,49.8413,49.8029,49.8413,21918.0
2023-12-20 12:15:00,51.89,51.9,51.86,51.87,18815.0,49.8413,49.8509,49.8125,49.8221,18815.0
2023-12-20 12:20:00,51.86,51.87,51.83,51.84,8126.0,49.8125,49.8221,49.7837,49.7933,8126.0
2023-12-20 12:25:00,51.84,51.87,51.83,51.85,14160.0,49.7933,49.8221,49.7837,49.8029,14160.0
2023-12-20 12:30:00,51.85,51.86,51.81,51.85,22393.0,49.8029,49.8125,49.7645,49.8029,22393.0
2023-12-20 12:35:00,51.85,51.86,51.83,51.85,11238.0,49.8029,49.8125,49.7837,49.8029,11238.0
2023-12-20 12:40:00,51.85,51.89,51.84,51.86,14083.0,49.8029,49.8413,49.7933,49.8125,14083.0
2023-12-20 12:45:00,51.85,51.87,51.83,51.84,8057.0,49.8029,49.8221,49.7837,49.7933,8057.0
2023-12-20 12:50:00,51.84,51.84,51.8,51.81,11164.0,49.7933,49.7933,49.7549,49.7645,11164.0
2023-12-20 12:55:00,51.81,51.84,51.79,51.83,12873.0,49.7645,49.7933,49.7453,49.7837,12873.0
2023-12-20 13:00:00,51.82,51.83,51.77,51.79,6932.0,49.7741,49.7837,49.7261,49.7453,6932.0
2023-12-20 13:05:00,51.78,51.78,51.74,51.74,12648.0,49.7357,49.7357,49.6972,49.6972,12648.0
2023-12-20 13:10:00,51.75,51.76,51.72,51.72,10567.0,49.7068,49.7165,49.678,49.678,10567.0
2023-12-20 13:15:00,51.72,51.72,51.69,51.72,9500.0,49.678,49.678,49.6492,49.678,9500.0
2023-12-20 13:20:00,51.73,51.74,51.67,51.68,21894.0,49.6876,49.6972,49.63,49.6396,21894.0
2023-12-20 13:25:00,51.67,51.71,51.65,51.69,14082.0,49.63,49.6684,49.6108,49.6492,14082.0
2023-12-20 13:30:00,51.7,51.74,51.69,51.74,15949.0,49.6588,49.6972,49.6492,49.6972,15949.0
2023-12-20 13:35:00,51.74,51.75,51.68,51.69,14267.0,49.6972,49.7068,49.6396,49.6492,14267.0
2023-12-20 13:40:00,51.69,51.7,51.65,51.68,17211.0,49.6492,49.6588,49.6108,49.6396,17211.0
2023-12-20 13:45:00,51.69,51.71,51.68,51.71,12968.0,49.6492,49.6684,49.6396,49.6684,12968.0
2023-12-20 13:50:00,51.71,51.71,51.68,51.7,11192.0,49.6684,49.6684,49.6396,49.6588,11192.0
2023-12-20 13:55:00,51.69,51.69,51.63,51.64,14597.0,49.6492,49.6492,49.5916,49.6012,14597.0
2023-12-20 14:00:00,51.63,51.63,51.57,51.57,13828.0,49.5916,49.5916,49.534,49.534,13828.0
2023-12-20 14:05:00,51.57,51.6,51.56,51.6,13492.0,49.534,49.5628,49.5243,49.5628,13492.0
2023-12-20 14:10:00,51.59,51.65,51.59,51.65,13780.0,49.5532,49.6108,49.5532,49.6108,13780.0
2023-12-20 14:15:00,51.66,51.66,51.63,51.64,10625.0,49.6204,49.6204,49.5916,49.6012,10625.0
2023-12-20 14:20:00,51.64,51.64,51.59,51.61,13689.0,49.6012,49.6012,49.5532,49.5724,13689.0
2023-12-20 14:25:00,51.61,51.63,51.59,51.6,19199.0,49.5724,49.5916,49.5532,49.5628,19199.0
2023-12-20 14:30:00,51.6,51.62,51.51,51.57,42042.0,49.5628,49.582,49.4763,49.534,42042.0
2023-12-20 14:35:00,51.57,51.59,51.43,51.45,13167.0,49.534,49.5532,49.3995,49.4187,13167.0
2023-12-20 14:40:00,51.45,51.48,51.41,51.43,24948.0,49.4187,49.4475,49.3803,49.3995,24948.0
2023-12-20 14:45:00,51.43,51.47,51.4,51.42,70934.0,49.3995,49.4379,49.3707,49.3899,70934.0
2023-12-20 14:50:00,51.43,51.43,51.14,51.3,29409.0,49.3995,49.3995,49.1209,49.2746,29409.0
2023-12-20 14:55:00,51.31,51.33,51.2,51.21,14927.0,49.2842,49.3034,49.1786,49.1882,14927.0
2023-12-20 15:00:00,51.2,51.23,51.13,51.14,39836.0,49.1786,49.2074,49.1113,49.1209,39836.0
2023-12-20 15:05:00,51.14,51.18,51.02,51.12,31376.0,49.1209,49.1594,49.0057,49.1017,31376.0
2023-12-20 15:10:00,51.14,51.26,51.14,51.17,28934.0,49.1209,49.2362,49.1209,49.1497,28934.0
2023-12-20 15:15:00,51.19,51.38,51.18,51.34,21834.0,49.169,49.3515,49.1594,49.313,21834.0
2023-12-20 15:20:00,51.34,51.36,51.25,51.25,23534.0,49.313,49.3322,49.2266,49.2266,23534.0
2023-12-20 15:25:00,51.25,51.28,51.15,51.16,19888.0,49.2266,49.2554,49.1305,49.1401,19888.0
2023-12-20 15:30:00,51.16,51.25,51.13,51.21,40008.0,49.1401,49.2266,49.1113,49.1882,40008.0
2023-12-20 15:35:00,51.21,51.22,51.13,51.16,24347.0,49.1882,49.1978,49.1113,49.1401,24347.0
2023-12-20 15:40:00,51.16,51.22,51.15,51.21,32430.0,49.1401,49.1978,49.1305,49.1882,32430.0
2023-12-20 15:45:00,51.21,51.22,51.15,51.22,50976.0,49.1882,49.1978,49.1305,49.1978,50976.0
2023-12-20 15:50:00,51.2,51.26,51.04,51.09,69742.0,49.1786,49.2362,49.0249,49.0729,69742.0
2023-12-20 15:55:00,51.09,51.09,50.87,50.92,235858.0,49.0729,49.0729,48.8616,48.9096,235858.0
2023-12-21 09:30:00,51.05,51.2,50.94,51.18,66501.0,49.0345,49.1786,48.9288,49.1594,66501.0
2023-12-21 09:35:00,51.17,51.3,51.17,51.28,14337.0,49.1497,49.2746,49.1497,49.2554,14337.0
2023-12-21 09:40:00,51.29,51.3,51.17,51.22,9602.0,49.265,49.2746,49.1497,49.1978,9602.0
2023-12-21 09:45:00,51.22,51.37,51.18,51.34,9304.0,49.1978,49.3419,49.1594,49.313,9304.0
2023-12-21 09:50:00,51.33,51.38,51.29,51.35,21736.0,49.3034,49.3515,49.265,49.3226,21736.0
2023-12-21 09:55:00,51.35,51.39,51.3,51.37,16111.0,49.3226,49.3611,49.2746,49.3419,16111.0
2023-12-21 10:00:00,51.37,51.38,51.29,51.32,15545.0,49.3419,49.3515,49.265,49.2938,15545.0
2023-12-21 10:05:00,51.31,51.37,51.27,51.35,14238.0,49.2842,49.3419,49.2458,49.3226,14238.0
2023-12-21 10:10:00,51.34,51.42,51.31,51.41,23399.0,49.313,49.3899,49.2842,49.3803,23399.0
2023-12-21 10:15:00,51.39,51.42,51.34,51.41,11711.0,49.3611,49.3899,49.313,49.3803,11711.0
2023-12-21 10:20:00,51.41,51.48,51.39,51.46,8712.0,49.3803,49.4475,49.3611,49.4283,8712.0
2023-12-21 10:25:00,51.47,51.47,51.26,51.32,23787.0,49.4379,49.4379,49.2362,49.2938,23787.0
2023-12-21 10:30:00,51.33,51.37,51.31,51.36,13163.0,49.3034,49.3419,49.2842,49.3322,13163.0
2023-12-21 10:35:00,51.36,51.38,51.33,51.34,13356.0,49.3322,49.3515,49.3034,49.313,13356.0
2023-12-21 10:40:00,51.34,51.38,51.3,51.37,9992.0,49.313,49.3515,49.2746,49.3419,9992.0
2023-12-21 10:45:00,51.39,51.4,51.31,51.31,16469.0,49.3611,49.3707,49.2842,49.2842,16469.0
2023-12-21 10:50:00,51.31,51.38,51.29,51.37,14610.0,49.2842,49.3515,49.265,49.3419,14610.0
2023-12-21 10:55:00,51.36,51.37,51.32,51.36,9012.0,49.3322,49.3419,49.2938,49.3322,9012.0
2023-12-21 11:00:00,51.37,51.38,51.29,51.3,15544.0,49.3419,49.3515,49.265,49.2746,15544.0
2023-12-21 11:05:00,51.3,51.31,51.21,51.23,21390.0,49.2746,49.2842,49.1882,49.2074,21390.0
2023-12-21 11:10:00,51.25,51.27,51.2,51.25,10704.0,49.2266,49.2458,49.1786,49.2266,10704.0
2023-12-21 11:15:00,51.26,51.28,51.22,51.23,11361.0,49.2362,49.2554,49.1978,49.2074,11361.0
2023-12-21 11:20:00,51.23,51.29,51.22,51.28,20919.0,49.2074,49.265,49.1978,49.2554,20919.0
2023-12-21 11:25:00,51.28,51.34,51.27,51.31,8690.0,49.2554,49.313,49.2458,49.2842,8690.0
2023-12-21 11:30:00,51.31,51.31,51.23,51.23,6031.0,49.2842,49.2842,49.2074,49.2074,6031.0
2023-12-21 11:35:00,51.24,51.27,51.21,51.24,14838.0,49.217,49.2458,49.1882,49.217,14838.0
2023-12-21 11:40:00,51.22,51.24,51.2,51.23,8043.0,49.1978,49.217,49.1786,49.2074,8043.0
2023-12-21 11:45:00,51.24,51.26,51.2,51.22,7486.0,49.217,49.2362,49.1786,49.1978,7486.0
2023-12-21 11:50:00,51.22,51.22,51.18,51.19,6472.0,49.1978,49.1978,49.1594,49.169,6472.0
2023-12-21 11:55:00,51.19,51.2,51.15,51.15,5926.0,49.169,49.1786,49.1305,49.1305,5926.0
2023-12-21 12:00:00,51.15,51.18,51.06,51.06,13869.0,49.1305,49.1594,49.0441,49.0441,13869.0
2023-12-21 12:05:00,51.07,51.1,51.04,51.06,7734.0,49.0537,49.0825,49.0249,49.0441,7734.0
2023-12-21 12:10:00,51.07,51.07,51.02,51.04,8309.0,49.0537,49.0537,49.0057,49.0249,8309.0
2023-12-21 12:15:00,51.04,51.09,51.04,51.09,21633.0,49.0249,49.0729,49.0249,49.0729,21633.0
2023-12-21 12:20:00,51.11,51.11,51.03,51.11,15304.0,49.0921,49.0921,49.0153,49.0921,15304.0
2023-12-21 12:25:00,51.11,51.12,51.05,51.07,15577.0,49.0921,49.1017,49.0345,49.0537,15577.0
2023-12-21 12:30:00,51.08,51.13,51.04,51.05,18402.0,49.0633,49.1113,49.0249,49.0345,18402.0
2023-12-21 12:35:00,51.06,51.1,51.04,51.08,12957.0,49.0441,49.0825,49.0249,49.0633,12957.0
2023-12-21 12:40:00,51.08,51.15,51.07,51.11,14806.0,49.0633,49.1305,49.0537,49.0921,14806.0
2023-12-21 12:45:00,51.11,51.12,51.06,51.07,13963.0,49.0921,49.1017,49.0441,49.0537,13963.0
2023-12-21 12:50:00,51.07,51.08,51.01,51.01,16655.0,49.0537,49.0633,48.9961,48.9961,16655.0
2023-12-21 12:55:00,51.01,51.04,50.98,51.0,15677.0,48.9961,49.0249,48.9672,48.9865,15677.0
2023-12-21 13:00:00,51.01,51.05,51.0,51.03,15826.0,48.9961,49.0345,48.9865,49.0153,15826.0
2023-12-21 13:05:00,51.03,51.04,50.95,50.97,21165.0,49.0153,49.0249,48.9384,48.9576,21165.0
2023-12-21 13:10:00,50.98,51.05,50.96,51.0,15752.0,48.9672,49.0345,48.948,48.9865,15752.0
2023-12-21 13:15:00,51.01,51.02,50.91,50.91,19452.0,48.9961,49.0057,48.9,48.9,19452.0
2023-12-21 13:20:00,50.91,51.06,50.9,51.02,22127.0,48.9,49.0441,48.8904,49.0057,22127.0
2023-12-21 13:25:00,51.04,51.06,51.0,51.05,10206.0,49.0249,49.0441,48.9865,49.0345,10206.0
2023-12-21 13:30:00,51.06,51.12,51.06,51.1,18124.0,49.0441,49.1017,49.0441,49.0825,18124.0
2023-12-21 13:35:00,51.11,51.11,51.08,51.08,8763.0,49.0921,49.0921,49.0633,49.0633,8763.0
2023-12-21 13:40:00,51.08,51.08,51.02,51.04,20914.0,49.0633,49.0633,49.0057,49.0249,20914.0
2023-12-21 13:45:00,51.04,51.1,51.03,51.09,14430.0,49.0249,49.0825,49.0153,49.0729,14430.0
2023-12-21 13:50:00,51.09,51.15,51.09,51.12,9292.0,49.0729,49.1305,49.0729,49.1017,9292.0
2023-12-21 13:55:00,51.13,51.15,51.08,51.1,50281.0,49.1113,49.1305,49.0633,49.0825,50281.0
2023-12-21 14:00:00,51.1,51.11,51.08,51.09,9068.0,49.0825,49.0921,49.0633,49.0729,9068.0
2023-12-21 14:05:00,51.1,51.1,51.03,51.04,9602.0,49.0825,49.0825,49.0153,49.0249,9602.0
2023-12-21 14:10:00,51.03,51.07,51.01,51.04,26633.0,49.0153,49.0537,48.9961,49.0249,26633.0
2023-12-21 14:15:00,51.03,51.11,51.03,51.11,18929.0,49.0153,49.0921,49.0153,49.0921,18929.0
2023-12-21 14:20:00,51.09,51.11,51.04,51.05,12555.0,49.0729,49.0921,49.0249,49.0345,12555.0
2023-12-21 14:25:00,51.06,51.1,51.04,51.09,23279.0,49.0441,49.0825,49.0249,49.0729,23279.0
2023-12-21 14:30:00,51.08,51.14,51.07,51.12,8966.0,49.0633,49.1209,49.0537,49.1017,8966.0
2023-12-21 14:35:00,51.13,51.14,51.07,51.09,16508.0,49.1113,49.1209,49.0537,49.0729,16508.0
2023-12-21 14:40:00,51.09,51.1,51.07,51.09,14645.0,49.0729,49.0825,49.0537,49.0729,14645.0
2023-12-21 14:45:00,51.09,51.11,51.06,51.06,16860.0,49.0729,49.0921,49.0441,49.0441,16860.0
2023-12-21 14:50:00,51.08,51.11,51.06,51.09,8141.0,49.0633,49.0921,49.0441,49.0729,8141.0
2023-12-21 14:55:00,51.09,51.11,51.02,51.07,460490.0,49.0729,49.0921,49.0057,49.0537,460490.0
2023-12-21 15:00:00,51.08,51.13,51.06,51.08,12510.0,49.0633,49.1113,49.0441,49.0633,12510.0
2023-12-21 15:05:00,51.09,51.09,51.04,51.05,10663.0,49.0729,49.0729,49.0249,49.0345,10663.0
2023-12-21 15:10:00,51.05,51.1,51.05,51.1,10907.0,49.0345,49.0825,49.0345,49.0825,10907.0
2023-12-21 15:15:00,51.09,51.09,51.05,51.07,19303.0,49.0729,49.0729,49.0345,49.0537,19303.0
2023-12-21 15:20:00,51.07,51.08,51.04,51.07,15564.0,49.0537,49.0633,49.0249,49.0537,15564.0
2023-12-21 15:25:00,51.07,51.18,51.06,51.18,20739.0,49.0537,49.1594,49.0441,49.1594,20739.0
2023-12-21 15:30:00,51.18,51.2,51.14,51.16,17982.0,49.1594,49.1786,49.1209,49.1401,17982.0
2023-12-21 15:35:00,51.17,51.25,51.16,51.23,33163.0,49.1497,49.2266,49.1401,49.2074,33163.0
2023-12-21 15:40:00,51.23,51.27,51.22,51.23,30477.0,49.2074,49.2458,49.1978,49.2074,30477.0
2023-12-21 15:45:00,51.23,51.29,51.23,51.29,56419.0,49.2074,49.265,49.2074,49.265,56419.0
2023-12-21 15:50:00,51.29,51.33,51.27,51.29,99247.0,49.265,49.3034,49.2458,49.265,99247.0
2023-12-21 15:55:00,51.3,51.46,51.3,51.41,230304.0,49.2746,49.4283,49.2746,49.3803,230304.0
2023-12-22 09:30:00,51.59,51.74,51.55,51.74,29656.0,49.5532,49.6972,49.5147,49.6972,29656.0
2023-12-22 09:35:00,51.72,51.88,51.67,51.8,7597.0,49.678,49.8317,49.63,49.7549,7597.0
2023-12-22 09:40:00,51.8,51.82,51.7,51.75,25843.0,49.7549,49.7741,49.6588,49.7068,25843.0
2023-12-22 09:45:00,51.75,51.75,51.66,51.71,17152.0,49.7068,49.7068,49.6204,49.6684,17152.0
2023-12-22 09:50:00,51.71,51.74,51.66,51.68,17727.0,49.6684,49.6972,49.6204,49.6396,17727.0
2023-12-22 09:55:00,51.68,51.75,51.66,51.67,18979.0,49.6396,49.7068,49.6204,49.63,18979.0
2023-12-22 10:00:00,51.68,51.76,51.67,51.7,19974.0,49.6396,49.7165,49.63,49.6588,19974.0
2023-12-22 10:05:00,51.71,51.72,51.68,51.7,16651.0,49.6684,49.678,49.6396,49.6588,16651.0
2023-12-22 10:10:00,51.69,51.7,51.63,51.67,12511.0,49.6492,49.6588,49.5916,49.63,12511.0
2023-12-22 10:15:00,51.66,51.67,51.56,51.6,10747.0,49.6204,49.63,49.5243,49.5628,10747.0
2023-12-22 10:20:00,51.6,51.63,51.57,51.63,15664.0,49.5628,49.5916,49.534,49.5916,15664.0
2023-12-22 10:25:00,51.62,51.71,51.61,51.69,13252.0,49.582,49.6684,49.5724,49.6492,13252.0
2023-12-22 10:30:00,51.68,51.71,51.67,51.67,21893.0,49.6396,49.6684,49.63,49.63,21893.0
2023-12-22 10:35:00,51.67,51.68,51.58,51.61,18440.0,49.63,49.6396,49.5436,49.5724,18440.0
2023-12-22 10:40:00,51.6,51.62,51.58,51.58,9480.0,49.5628,49.582,49.5436,49.5436,9480.0
2023-12-22 10:45:00,51.58,51.59,51.5,51.56,46803.0,49.5436,49.5532,49.4667,49.5243,46803.0
2023-12-22 10:50:00,51.55,51.59,51.53,51.59,17549.0,49.5147,49.5532,49.4955,49.5532,17549.0
2023-12-22 10:55:00,51.59,51.61,51.52,51.54,15796.0,49.5532,49.5724,49.4859,49.5051,15796.0
2023-12-22 11:00:00,51.53,51.54,51.47,51.47,17285.0,49.4955,49.5051,49.4379,49.4379,17285.0
2023-12-22 11:05:00,51.47,51.53,51.45,51.52,14970.0,49.4379,49.4955,49.4187,49.4859,14970.0
2023-12-22 11:10:00,51.52,51.58,51.51,51.58,12835.0,49.4859,49.5436,49.4763,49.5436,12835.0
2023-12-22 11:15:00,51.57,51.58,51.55,51.58,6126.0,49.534,49.5436,49.5147,49.5436,6126.0
2023-12-22 11:20:00,51.58,51.66,51.58,51.62,9778.0,49.5436,49.6204,49.5436,49.582,9778.0
2023-12-22 11:25:00,51.62,51.66,51.62,51.62,5705.0,49.582,49.6204,49.582,49.582,5705.0
2023-12-22 11:30:00,51.63,51.67,51.62,51.63,5949.0,49.5916,49.63,49.582,49.5916,5949.0
2023-12-22 11:35:00,51.62,51.63,51.58,51.6,11397.0,49.582,49.5916,49.5436,49.5628,11397.0
2023-12-22 11:40:00,51.6,51.61,51.54,51.55,4864.0,49.5628,49.5724,49.5051,49.5147,4864.0
2023-12-22 11:45:00,51.54,51.57,51.53,51.55,5972.0,49.5051,49.534,49.4955,49.5147,5972.0
2023-12-22 11:50:00,51.55,51.61,51.55,51.6,5937.0,49.5147,49.5724,49.5147,49.5628,5937.0
2023-12-22 11:55:00,51.6,51.64,51.58,51.59,37022.0,49.5628,49.6012,49.5436,49.5532,37022.0
2023-12-22 12:00:00,51.58,51.66,51.58,51.66,14006.0,49.5436,49.6204,49.5436,49.6204,14006.0
2023-12-22 12:05:00,51.66,51.68,51.6,51.6,14266.0,49.6204,49.6396,49.5628,49.5628,14266.0
2023-12-22 12:10:00,51.6,51.61,51.57,51.58,6522.0,49.5628,49.5724,49.534,49.5436,6522.0
2023-12-22 12:15:00,51.57,51.59,51.54,51.58,11030.0,49.534,49.5532,49.5051,49.5436,11030.0
2023-12-22 12:20:00,51.59,51.61,51.55,51.59,6095.0,49.5532,49.5724,49.5147,49.5532,6095.0
2023-12-22 12:25:00,51.58,51.64,51.58,51.63,5176.0,49.5436,49.6012,49.5436,49.5916,5176.0
2023-12-22 12:30:00,51.62,51.62,51.58,51.59,7742.0,49.582,49.582,49.5436,49.5532,7742.0
2023-12-22 12:35:00,51.58,51.62,51.57,51.61,9848.0,49.5436,49.582,49.534,49.5724,9848.0
2023-12-22 12:40:00,51.62,51.67,51.62,51.67,4641.0,49.582,49.63,49.582,49.63,4641.0
2023-12-22 12:45:00,51.66,51.7,51.66,51.67,4721.0,49.6204,49.6588,49.6204,49.63,4721.0
2023-12-22 12:50:00,51.66,51.7,51.66,51.7,6416.0,49.6204,49.6588,49.6204,49.6588,6416.0
2023-12-22 12:55:00,51.71,51.74,51.65,51.69,43691.0,49.6684,49.6972,49.6108,49.6492,43691.0
2023-12-22 13:00:00,51.69,51.69,51.64,51.65,7618.0,49.6492,49.6492,49.6012,49.6108,7618.0
2023-12-22 13:05:00,51.66,51.67,51.63,51.63,6228.0,49.6204,49.63,49.5916,49.5916,6228.0
2023-12-22 13:10:00,51.63,51.64,51.6,51.62,10380.0,49.5916,49.6012,49.5628,49.582,10380.0
2023-12-22 13:15:00,51.62,51.64,51.61,51.62,6359.0,49.582,49.6012,49.5724,49.582,6359.0
2023-12-22 13:20:00,51.61,51.61,51.59,51.6,6391.0,49.5724,49.5724,49.5532,49.5628,6391.0
2023-12-22 13:25:00,51.6,51.64,51.6,51.62,7025.0,49.5628,49.6012,49.5628,49.582,7025.0
2023-12-22 13:30:00,51.63,51.63,51.6,51.61,1700.0,49.5916,49.5916,49.5628,49.5724,1700.0
2023-12-22 13:35:00,51.62,51.62,51.58,51.59,3075.0,49.582,49.582,49.5436,49.5532,3075.0
2023-12-22 13:40:00,51.58,51.61,51.58,51.6,4632.0,49.5436,49.5724,49.5436,49.5628,4632.0
2023-12-22 13:45:00,51.6,51.62,51.59,51.62,6161.0,49.5628,49.582,49.5532,49.582,6161.0
2023-12-22 13:50:00,51.61,51.62,51.57,51.59,7444.0,49.5724,49.582,49.534,49.5532,7444.0
2023-12-22 13:55:00,51.59,51.59,51.55,51.55,7143.0,49.5532,49.5532,49.5147,49.5147,7143.0
2023-12-22 14:00:00,51.54,51.56,51.53,51.54,7419.0,49.5051,49.5243,49.4955,49.5051,7419.0
2023-12-22 14:05:00,51.54,51.54,51.47,51.51,24259.0,49.5051,49.5051,49.4379,49.4763,24259.0
2023-12-22 14:10:00,51.51,51.53,51.5,51.52,16278.0,49.4763,49.4955,49.4667,49.4859,16278.0
2023-12-22 14:15:00,51.51,51.52,51.4,51.45,12980.0,49.4763,49.4859,49.3707,49.4187,12980.0
2023-12-22 14:20:00,51.46,51.48,51.36,51.39,17137.0,49.4283,49.4475,49.3322,49.3611,17137.0
2023-12-22 14:25:00,51.38,51.39,51.34,51.37,7229.0,49.3515,49.3611,49.313,49.3419,7229.0
2023-12-22 14:30:00,51.36,51.4,51.33,51.38,17705.0,49.3322,49.3707,49.3034,49.3515,17705.0
2023-12-22 14:35:00,51.38,51.48,51.37,51.46,158250.0,49.3515,49.4475,49.3419,49.4283,158250.0
2023-12-22 14:40:00,51.46,51.56,51.46,51.54,12990.0,49.4283,49.5243,49.4283,49.5051,12990.0
2023-12-22 14:45:00,51.57,51.6,51.47,51.5,86401.0,49.534,49.5628,49.4379,49.4667,86401.0
2023-12-22 14:50:00,51.51,51.53,51.47,51.5,20811.0,49.4763,49.4955,49.4379,49.4667,20811.0
2023-12-22 14:55:00,51.5,51.56,51.49,51.55,22761.0,49.4667,49.5243,49.4571,49.5147,22761.0
2023-12-22 15:00:00,51.55,51.58,51.52,51.56,24440.0,49.5147,49.5436,49.4859,49.5243,24440.0
2023-12-22 15:05:00,51.55,51.55,51.47,51.47,17421.0,49.5147,49.5147,49.4379,49.4379,17421.0
2023-12-22 15:10:00,51.47,51.5,51.46,51.5,18818.0,49.4379,49.4667,49.4283,49.4667,18818.0
2023-12-22 15:15:00,51.5,51.5,51.45,51.48,37775.0,49.4667,49.4667,49.4187,49.4475,37775.0
2023-12-22 15:20:00,51.47,51.48,51.43,51.48,23655.0,49.4379,49.4475,49.3995,49.4475,23655.0
2023-12-22 15:25:00,51.48,51.52,51.46,51.51,26336.0,49.4475,49.4859,49.4283,49.4763,26336.0
2023-12-22 15:30:00,51.51,51.51,51.45,51.47,35461.0,49.4763,49.4763,49.4187,49.4379,35461.0
2023-12-22 15:35:00,51.46,51.5,51.43,51.48,27105.0,49.4283,49.4667,49.3995,49.4475,27105.0
2023-12-22 15:40:00,51.46,51.51,51.43,51.49,28694.0,49.4283,49.4763,49.3995,49.4571,28694.0
2023-12-22 15:45:00,51.5,51.5,51.43,51.44,41560.0,49.4667,49.4667,49.3995,49.4091,41560.0
2023-12-22 15:50:00,51.44,51.51,51.43,51.48,62988.0,49.4091,49.4763,49.3995,49.4475,62988.0
2023-12-22 15:55:00,51.47,51.52,51.44,51.5,142633.0,49.4379,49.4859,49.4091,49.4667,142633.0
2023-12-26 09:30:00,51.44,51.54,51.35,51.51,26222.0,49.4091,49.5051,49.3226,49.4763,26222.0
2023-12-26 09:35:00,51.47,51.54,51.42,51.43,14466.0,49.4379,49.5051,49.3899,49.3995,14466.0
2023-12-26 09:40:00,51.41,51.47,51.39,51.43,10011.0,49.3803,49.4379,49.3611,49.3995,10011.0
2023-12-26 09:45:00,51.43,51.49,51.41,51.47,10751.0,49.3995,49.4571,49.3803,49.4379,10751.0
2023-12-26 09:50:00,51.44,51.52,51.44,51.51,10940.0,49.4091,49.4859,49.4091,49.4763,10940.0
2023-12-26 09:55:00,51.5,51.59,51.5,51.57,11272.0,49.4667,49.5532,49.4667,49.534,11272.0
2023-12-26 10:00:00,51.58,51.62,51.57,51.61,35541.0,49.5436,49.582,49.534,49.5724,35541.0
2023-12-26 10:05:00,51.61,51.67,51.6,51.67,24449.0,49.5724,49.63,49.5628,49.63,24449.0
2023-12-26 10:10:00,51.66,51.69,51.64,51.68,11305.0,49.6204,49.6492,49.6012,49.6396,11305.0
2023-12-26 10:15:00,51.68,51.7,51.63,51.63,10164.0,49.6396,49.6588,49.5916,49.5916,10164.0
2023-12-26 10:20:00,51.63,51.67,51.61,51.66,10764.0,49.5916,49.63,49.5724,49.6204,10764.0
2023-12-26 10:25:00,51.66,51.7,51.65,51.68,7934.0,49.6204,49.6588,49.6108,49.6396,7934.0
2023-12-26 10:30:00,51.69,51.73,51.69,51.7,5531.0,49.6492,49.6876,49.6492,49.6588,5531.0
2023-12-26 10:35:00,51.68,51.74,51.68,51.72,5011.0,49.6396,49.6972,49.6396,49.678,5011.0
2023-12-26 10:40:00,51.72,51.77,51.71,51.75,6216.0,49.678,49.7261,49.6684,49.7068,6216.0
2023-12-26 10:45:00,51.74,51.78,51.73,51.76,4510.0,49.6972,49.7357,49.6876,49.7165,4510.0
2023-12-26 10:50:00,51.75,51.75,51.72,51.73,4459.0,49.7068,49.7068,49.678,49.6876,4459.0
2023-12-26 10:55:00,51.75,51.76,51.74,51.74,5622.0,49.7068,49.7165,49.6972,49.6972,5622.0
2023-12-26 11:00:00,51.74,51.76,51.73,51.75,6242.0,49.6972,49.7165,49.6876,49.7068,6242.0
2023-12-26 11:05:00,51.76,51.79,51.74,51.76,7372.0,49.7165,49.7453,49.6972,49.7165,7372.0
2023-12-26 11:10:00,51.75,51.79,51.74,51.78,10149.0,49.7068,49.7453,49.6972,49.7357,10149.0
2023-12-26 11:15:00,51.78,51.78,51.72,51.72,5057.0,49.7357,49.7357,49.678,49.678,5057.0
2023-12-26 11:20:00,51.72,51.75,51.72,51.73,14489.0,49.678,49.7068,49.678,49.6876,14489.0
2023-12-26 11:25:00,51.73,51.73,51.72,51.73,7757.0,49.6876,49.6876,49.678,49.6876,7757.0
2023-12-26 11:30:00,51.73,51.76,51.72,51.74,13415.0,49.6876,49.7165,49.678,49.6972,13415.0
2023-12-26 11:35:00,51.74,51.75,51.71,51.72,9402.0,49.6972,49.7068,49.6684,49.678,9402.0
2023-12-26 11:40:00,51.72,51.76,51.71,51.76,10544.0,49.678,49.7165,49.6684,49.7165,10544.0
2023-12-26 11:45:00,51.76,51.78,51.75,51.77,12709.0,49.7165,49.7357,49.7068,49.7261,12709.0
2023-12-26 11:50:00,51.77,51.79,51.77,51.79,10127.0,49.7261,49.7453,49.7261,49.7453,10127.0
2023-12-26 11:55:00,51.79,51.8,51.77,51.79,11280.0,49.7453,49.7549,49.7261,49.7453,11280.0
2023-12-26 12:00:00,51.8,51.8,51.77,51.78,8001.0,49.7549,49.7549,49.7261,49.7357,8001.0
2023-12-26 12:05:00,51.78,51.79,51.76,51.78,8630.0,49.7357,49.7453,49.7165,49.7357,8630.0
2023-12-26 12:10:00,51.78,51.81,51.77,51.79,26037.0,49.7357,49.7645,49.7261,49.7453,26037.0
2023-12-26 12:15:00,51.79,51.82,51.78,51.8,7459.0,49.7453,49.7741,49.7357,49.7549,7459.0
2023-12-26 12:20:00,51.81,51.83,51.79,51.82,5790.0,49.7645,49.7837,49.7453,49.7741,5790.0
2023-12-26 12:25:00,51.82,51.83,51.81,51.82,7905.0,49.7741,49.7837,49.7645,49.7741,7905.0
2023-12-26 12:30:00,51.82,51.84,51.81,51.82,6020.0,49.7741,49.7933,49.7645,49.7741,6020.0
2023-12-26 12:35:00,51.81,51.81,51.77,51.78,8006.0,49.7645,49.7645,49.7261,49.7357,8006.0
2023-12-26 12:40:00,51.78,51.82,51.76,51.82,9715.0,49.7357,49.7741,49.7165,49.7741,9715.0
2023-12-26 12:45:00,51.83,51.86,51.82,51.86,9378.0,49.7837,49.8125,49.7741,49.8125,9378.0
2023-12-26 12:50:00,51.85,51.87,51.83,51.87,7101.0,49.8029,49.8221,49.7837,49.8221,7101.0
2023-12-26 12:55:00,51.87,51.87,51.82,51.84,9947.0,49.8221,49.8221,49.7741,49.7933,9947.0
2023-12-26 13:00:00,51.84,51.87,51.83,51.85,5551.0,49.7933,49.8221,49.7837,49.8029,5551.0
2023-12-26 13:05:00,51.86,51.87,51.84,51.84,3180.0,49.8125,49.8221,49.7933,49.7933,3180.0
2023-12-26 13:10:00,51.84,51.88,51.84,51.87,6030.0,49.7933,49.8317,49.7933,49.8221,6030.0
2023-12-26 13:15:00,51.86,51.86,51.83,51.85,2132.0,49.8125,49.8125,49.7837,49.8029,2132.0
2023-12-26 13:20:00,51.85,51.86,51.82,51.86,4176.0,49.8029,49.8125,49.7741,49.8125,4176.0
2023-12-26 13:25:00,51.86,51.86,51.82,51.83,13078.0,49.8125,49.8125,49.7741,49.7837,13078.0
2023-12-26 13:30:00,51.84,51.85,51.82,51.83,3633.0,49.7933,49.8029,49.7741,49.7837,3633.0
2023-12-26 13:35:00,51.83,51.85,51.83,51.84,3632.0,49.7837,49.8029,49.7837,49.7933,3632.0
2023-12-26 13:40:00,51.83,51.84,51.81,51.84,9683.0,49.7837,49.7933,49.7645,49.7933,9683.0
2023-12-26 13:45:00,51.85,51.87,51.84,51.85,3517.0,49.8029,49.8221,49.7933,49.8029,3517.0
2023-12-26 13:50:00,51.85,51.85,51.82,51.85,2000.0,49.8029,49.8029,49.7741,49.8029,2000.0
2023-12-26 13:55:00,51.84,51.86,51.83,51.84,2574.0,49.7933,49.8125,49.7837,49.7933,2574.0
2023-12-26 14:00:00,51.85,51.89,51.84,51.89,3835.0,49.8029,49.8413,49.7933,49.8413,3835.0
2023-12-26 14:05:00,51.89,51.89,51.87,51.87,3732.0,49.8413,49.8413,49.8221,49.8221,3732.0
2023-12-26 14:10:00,51.89,51.89,51.88,51.88,3582.0,49.8413,49.8413,49.8317,49.8317,3582.0
2023-12-26 14:15:00,51.87,51.89,51.85,51.89,4666.0,49.8221,49.8413,49.8029,49.8413,4666.0
2023-12-26 14:20:00,51.89,51.89,51.84,51.84,3921.0,49.8413,49.8413,49.7933,49.7933,3921.0
2023-12-26 14:25:00,51.84,51.87,51.84,51.85,4855.0,49.7933,49.8221,49.7933,49.8029,4855.0
2023-12-26 14:30:00,51.85,51.88,51.85,51.86,6185.0,49.8029,49.8317,49.8029,49.8125,6185.0
2023-12-26 14:35:00,51.86,51.87,51.85,51.87,5033.0,49.8125,49.8221,49.8029,49.8221,5033.0
2023-12-26 14:40:00,51.87,51.87,51.81,51.81,3753.0,49.8221,49.8221,49.7645,49.7645,3753.0
2023-12-26 14:45:00,51.82,51.86,51.82,51.86,4601.0,49.7741,49.8125,49.7741,49.8125,4601.0
2023-12-26 14:50:00,51.86,51.88,51.86,51.88,4318.0,49.8125,49.8317,49.8125,49.8317,4318.0
2023-12-26 14:55:00,51.87,51.89,51.86,51.89,7289.0,49.8221,49.8413,49.8125,49.8413,7289.0
2023-12-26 15:00:00,51.89,51.9,51.86,51.88,8604.0,49.8413,49.8509,49.8125,49.8317,8604.0
2023-12-26 15:05:00,51.89,51.89,51.86,51.87,5337.0,49.8413,49.8413,49.8125,49.8221,5337.0
2023-12-26 15:10:00,51.87,51.88,51.86,51.88,4663.0,49.8221,49.8317,49.8125,49.8317,4663.0
2023-12-26 15:15:00,51.87,51.87,51.85,51.86,5948.0,49.8221,49.8221,49.8029,49.8125,5948.0
2023-12-26 15:20:00,51.85,51.9,51.85,51.9,10805.0,49.8029,49.8509,49.8029,49.8509,10805.0
2023-12-26 15:25:00,51.91,51.97,51.91,51.94,9012.0,49.8605,49.9182,49.8605,49.8893,9012.0
2023-12-26 15:30:00,51.93,51.98,51.92,51.97,14881.0,49.8797,49.9278,49.8701,49.9182,14881.0
2023-12-26 15:35:00,51.97,51.97,51.92,51.93,10687.0,49.9182,49.9182,49.8701,49.8797,10687.0
2023-12-26 15:40:00,51.92,51.95,51.91,51.93,8509.0,49.8701,49.899,49.8605,49.8797,8509.0
2023-12-26 15:45:00,51.93,51.96,51.91,51.91,21720.0,49.8797,49.9086,49.8605,49.8605,21720.0
2023-12-26 15:50:00,51.9,51.94,51.87,51.91,51657.0,49.8509,49.8893,49.8221,49.8605,51657.0
2023-12-26 15:55:00,51.91,51.97,51.89,51.97,148866.0,49.8605,49.9182,49.8413,49.9182,148866.0
2023-12-27 09:30:00,51.94,51.97,51.66,51.84,22192.0,49.8893,49.9182,49.6204,49.7933,22192.0
2023-12-27 09:35:00,51.89,51.92,51.79,51.87,5802.0,49.8413,49.8701,49.7453,49.8221,5802.0
2023-12-27 09:40:00,51.89,51.98,51.84,51.97,14277.0,49.8413,49.9278,49.7933,49.9182,14277.0
2023-12-27 09:45:00,51.97,51.97,51.91,51.91,12557.0,49.9182,49.9182,49.8605,49.8605,12557.0
2023-12-27 09:50:00,51.91,52.02,51.9,52.01,21458.0,49.8605,49.9662,49.8509,49.9566,21458.0
2023-12-27 09:55:00,52.01,52.06,51.91,51.91,39094.0,49.9566,50.0046,49.8605,49.8605,39094.0
2023-12-27 10:00:00,51.91,51.97,51.9,51.96,13311.0,49.8605,49.9182,49.8509,49.9086,13311.0
2023-12-27 10:05:00,51.95,52.05,51.93,52.03,15027.0,49.899,49.995,49.8797,49.9758,15027.0
2023-12-27 10:10:00,52.03,52.07,51.98,51.99,8304.0,49.9758,50.0142,49.9278,49.9374,8304.0
2023-12-27 10:15:00,52.0,52.03,51.96,51.98,7480.0,49.947,49.9758,49.9086,49.9278,7480.0
2023-12-27 10:20:00,51.97,52.04,51.96,52.03,8811.0,49.9182,49.9854,49.9086,49.9758,8811.0
2023-12-27 10:25:00,52.03,52.04,51.99,52.0,5048.0,49.9758,49.9854,49.9374,49.947,5048.0
2023-12-27 10:30:00,52.02,52.05,52.0,52.02,9542.0,49.9662,49.995,49.947,49.9662,9542.0
2023-12-27 10:35:00,52.01,52.02,51.96,51.98,12018.0,49.9566,49.9662,49.9086,49.9278,12018.0
2023-12-27 10:40:00,51.98,51.98,51.96,51.97,4934.0,49.9278,49.9278,49.9086,49.9182,4934.0
2023-12-27 10:45:00,51.96,52.0,51.94,51.94,6936.0,49.9086,49.947,49.8893,49.8893,6936.0
2023-12-27 10:50:00,51.94,51.94,51.91,51.92,4688.0,49.8893,49.8893,49.8605,49.8701,4688.0
2023-12-27 10:55:00,51.91,51.92,51.88,51.89,6084.0,49.8605,49.8701,49.8317,49.8413,6084.0
2023-12-27 11:00:00,51.88,51.89,51.85,51.89,18721.0,49.8317,49.8413,49.8029,49.8413,18721.0
2023-12-27 11:05:00,51.87,51.92,51.87,51.91,3900.0,49.8221,49.8701,49.8221,49.8605,3900.0
2023-12-27 11:10:00,51.91,51.93,51.89,51.92,7800.0,49.8605,49.8797,49.8413,49.8701,7800.0
2023-12-27 11:15:00,51.93,51.97,51.92,51.96,8406.0,49.8797,49.9182,49.8701,49.9086,8406.0
2023-12-27 11:20:00,51.95,51.97,51.93,51.94,9596.0,49.899,49.9182,49.8797,49.8893,9596.0
2023-12-27 11:25:00,51.94,51.96,51.92,51.94,5417.0,49.8893,49.9086,49.8701,49.8893,5417.0
2023-12-27 11:30:00,51.93,51.97,51.93,51.94,4279.0,49.8797,49.9182,49.8797,49.8893,4279.0
2023-12-27 11:35:00,51.94,51.97,51.93,51.96,5309.0,49.8893,49.9182,49.8797,49.9086,5309.0
2023-12-27 11:40:00,51.96,52.01,51.96,52.01,4041.0,49.9086,49.9566,49.9086,49.9566,4041.0
2023-12-27 11:45:00,52.0,52.01,51.98,51.99,2234.0,49.947,49.9566,49.9278,49.9374,2234.0
2023-12-27 11:50:00,51.99,52.03,51.99,52.03,3430.0,49.9374,49.9758,49.9374,49.9758,3430.0
2023-12-27 11:55:00,52.03,52.05,52.01,52.03,8002.0,49.9758,49.995,49.9566,49.9758,8002.0
2023-12-27 12:00:00,52.02,52.03,51.99,52.01,3889.0,49.9662,49.9758,49.9374,49.9566,3889.0
2023-12-27 12:05:00,52.01,52.04,52.01,52.03,5666.0,49.9566,49.9854,49.9566,49.9758,5666.0
2023-12-27 12:10:00,52.04,52.05,52.03,52.04,12512.0,49.9854,49.995,49.9758,49.9854,12512.0
2023-12-27 12:15:00,52.03,52.05,52.02,52.03,4076.0,49.9758,49.995,49.9662,49.9758,4076.0
2023-12-27 12:20:00,52.04,52.06,52.03,52.05,5129.0,49.9854,50.0046,49.9758,49.995,5129.0
2023-12-27 12:25:00,52.05,52.05,52.03,52.04,3078.0,49.995,49.995,49.9758,49.9854,3078.0
2023-12-27 12:30:00,52.05,52.06,52.03,52.04,4314.0,49.995,50.0046,49.9758,49.9854,4314.0
2023-12-27 12:35:00,52.04,52.04,51.99,52.0,5611.0,49.9854,49.9854,49.9374,49.947,5611.0
2023-12-27 12:40:00,52.01,52.01,51.96,51.98,5000.0,49.9566,49.9566,49.9086,49.9278,5000.0
2023-12-27 12:45:00,51.98,51.99,51.97,51.98,2560.0,49.9278,49.9374,49.9182,49.9278,2560.0
2023-12-27 12:50:00,51.98,52.0,51.97,51.98,7758.0,49.9278,49.947,49.9182,49.9278,7758.0
2023-12-27 12:55:00,51.99,52.01,51.99,52.0,1379.0,49.9374,49.9566,49.9374,49.947,1379.0
2023-12-27 13:00:00,52.0,52.06,52.0,52.04,5358.0,49.947,50.0046,49.947,49.9854,5358.0
2023-12-27 13:05:00,52.04,52.13,52.03,52.11,17156.0,49.9854,50.0718,49.9758,50.0526,17156.0
2023-12-27 13:10:00,52.12,52.14,52.08,52.08,12368.0,50.0622,50.0815,50.0238,50.0238,12368.0
2023-12-27 13:15:00,52.08,52.11,52.08,52.08,7470.0,50.0238,50.0526,50.0238,50.0238,7470.0
2023-12-27 13:20:00,52.09,52.1,52.06,52.07,5738.0,50.0334,50.043,50.0046,50.0142,5738.0
2023-12-27 13:25:00,52.07,52.07,52.04,52.05,5811.0,50.0142,50.0142,49.9854,49.995,5811.0
2023-12-27 13:30:00,52.06,52.09,52.05,52.07,7996.0,50.0046,50.0334,49.995,50.0142,7996.0
2023-12-27 13:35:00,52.05,52.09,52.05,52.08,6391.0,49.995,50.0334,49.995,50.0238,6391.0
2023-12-27 13:40:00,52.08,52.09,52.06,52.08,5475.0,50.0238,50.0334,50.0046,50.0238,5475.0
2023-12-27 13:45:00,52.07,52.07,52.05,52.07,2983.0,50.0142,50.0142,49.995,50.0142,2983.0
2023-12-27 13:50:00,52.05,52.06,52.03,52.03,6169.0,49.995,50.0046,49.9758,49.9758,6169.0
2023-12-27 13:55:00,52.03,52.04,52.0,52.0,4524.0,49.9758,49.9854,49.947,49.947,4524.0
2023-12-27 14:00:00,51.99,51.99,51.91,51.91,14459.0,49.9374,49.9374,49.8605,49.8605,14459.0
2023-12-27 14:05:00,51.9,51.97,51.89,51.97,7558.0,49.8509,49.9182,49.8413,49.9182,7558.0
2023-12-27 14:10:00,51.97,51.97,51.91,51.93,11078.0,49.9182,49.9182,49.8605,49.8797,11078.0
2023-12-27 14:15:00,51.93,51.97,51.92,51.97,8256.0,49.8797,49.9182,49.8701,49.9182,8256.0
2023-12-27 14:20:00,51.98,52.0,51.97,51.99,12343.0,49.9278,49.947,49.9182,49.9374,12343.0
2023-12-27 14:25:00,51.99,52.02,51.97,52.01,7986.0,49.9374,49.9662,49.9182,49.9566,7986.0
2023-12-27 14:30:00,52.0,52.0,51.94,51.95,13081.0,49.947,49.947,49.8893,49.899,13081.0
2023-12-27 14:35:00,51.94,51.98,51.94,51.95,8255.0,49.8893,49.9278,49.8893,49.899,8255.0
2023-12-27 14:40:00,51.94,51.95,51.92,51.94,9492.0,49.8893,49.899,49.8701,49.8893,9492.0
2023-12-27 14:45:00,51.94,51.96,51.94,51.96,2478.0,49.8893,49.9086,49.8893,49.9086,2478.0
2023-12-27 14:50:00,51.95,51.96,51.93,51.94,5994.0,49.899,49.9086,49.8797,49.8893,5994.0
2023-12-27 14:55:00,51.93,52.0,51.93,52.0,7177.0,49.8797,49.947,49.8797,49.947,7177.0
2023-12-27 15:00:00,52.01,52.05,51.98,52.04,6924.0,49.9566,49.995,49.9278,49.9854,6924.0
2023-12-27 15:05:00,52.04,52.06,52.01,52.05,11652.0,49.9854,50.0046,49.9566,49.995,11652.0
2023-12-27 15:10:00,52.04,52.06,52.02,52.03,9912.0,49.9854,50.0046,49.9662,49.9758,9912.0
2023-12-27 15:15:00,52.03,52.07,52.03,52.05,14848.0,49.9758,50.0142,49.9758,49.995,14848.0
2023-12-27 15:20:00,52.05,52.08,52.04,52.04,20524.0,49.995,50.0238,49.9854,49.9854,20524.0
2023-12-27 15:25:00,52.02,52.04,52.0,52.03,10170.0,49.9662,49.9854,49.947,49.9758,10170.0
2023-12-27 15:30:00,52.03,52.04,52.0,52.03,12030.0,49.9758,49.9854,49.947,49.9758,12030.0
2023-12-27 15:35:00,52.04,52.06,52.02,52.03,13010.0,49.9854,50.0046,49.9662,49.9758,13010.0
2023-12-27 15:40:00,52.03,52.03,51.95,51.96,19140.0,49.9758,49.9758,49.899,49.9086,19140.0
2023-12-27 15:45:00,51.95,51.98,51.94,51.97,19657.0,49.899,49.9278,49.8893,49.9182,19657.0
2023-12-27 15:50:00,51.96,52.0,51.93,51.98,54164.0,49.9086,49.947,49.8797,49.9278,54164.0
2023-12-27 15:55:00,51.98,52.11,51.98,52.08,148387.0,49.9278,50.0526,49.9278,50.0238,148387.0
2023-12-28 09:30:00,52.01,52.31,52.01,52.26,136113.0,49.9566,50.2447,49.9566,50.1967,136113.0
2023-12-28 09:35:00,52.25,52.28,52.2,52.23,16641.0,50.1871,50.2159,50.1391,50.1679,16641.0
2023-12-28 09:40:00,52.23,52.24,52.09,52.1,8981.0,50.1679,50.1775,50.0334,50.043,8981.0
2023-12-28 09:45:00,52.09,52.21,52.09,52.19,12978.0,50.0334,50.1487,50.0334,50.1295,12978.0
2023-12-28 09:50:00,52.21,52.24,52.18,52.24,17602.0,50.1487,50.1775,50.1199,50.1775,17602.0
2023-12-28 09:55:00,52.25,52.3,52.23,52.25,6421.0,50.1871,50.2351,50.1679,50.1871,6421.0
2023-12-28 10:00:00,52.25,52.26,52.21,52.21,8093.0,50.1871,50.1967,50.1487,50.1487,8093.0
2023-12-28 10:05:00,52.2,52.25,52.18,52.25,6398.0,50.1391,50.1871,50.1199,50.1871,6398.0
2023-12-28 10:10:00,52.25,52.25,52.2,52.21,7286.0,50.1871,50.1871,50.1391,50.1487,7286.0
2023-12-28 10:15:00,52.2,52.25,52.19,52.23,6800.0,50.1391,50.1871,50.1295,50.1679,6800.0
2023-12-28 10:20:00,52.23,52.3,52.23,52.29,6244.0,50.1679,50.2351,50.1679,50.2255,6244.0
2023-12-28 10:25:00,52.28,52.29,52.25,52.26,11364.0,50.2159,50.2255,50.1871,50.1967,11364.0
2023-12-28 10:30:00,52.25,52.27,52.23,52.27,11810.0,50.1871,50.2063,50.1679,50.2063,11810.0
2023-12-28 10:35:00,52.25,52.26,52.22,52.25,6117.0,50.1871,50.1967,50.1583,50.1871,6117.0
2023-12-28 10:40:00,52.25,52.3,52.21,52.24,19832.0,50.1871,50.2351,50.1487,50.1775,19832.0
2023-12-28 10:45:00,52.24,52.26,52.22,52.26,3486.0,50.1775,50.1967,50.1583,50.1967,3486.0
2023-12-28 10:50:00,52.26,52.27,52.22,52.22,6342.0,50.1967,50.2063,50.1583,50.1583,6342.0
2023-12-28 10:55:00,52.22,52.24,52.18,52.18,8379.0,50.1583,50.1775,50.1199,50.1199,8379.0
2023-12-28 11:00:00,52.19,52.22,52.19,52.21,10098.0,50.1295,50.1583,50.1295,50.1487,10098.0
2023-12-28 11:05:00,52.21,52.24,52.19,52.24,10200.0,50.1487,50.1775,50.1295,50.1775,10200.0
2023-12-28 11:10:00,52.23,52.24,52.19,52.21,9380.0,50.1679,50.1775,50.1295,50.1487,9380.0
2023-12-28 11:15:00,52.2,52.2,52.14,52.16,24578.0,50.1391,50.1391,50.0815,50.1007,24578.0
2023-12-28 11:20:00,52.15,52.21,52.14,52.19,4617.0,50.0911,50.1487,50.0815,50.1295,4617.0
2023-12-28 11:25:00,52.18,52.18,52.16,52.16,7421.0,50.1199,50.1199,50.1007,50.1007,7421.0
2023-12-28 11:30:00,52.16,52.21,52.16,52.19,6542.0,50.1007,50.1487,50.1007,50.1295,6542.0
2023-12-28 11:35:00,52.18,52.22,52.18,52.2,2414.0,50.1199,50.1583,50.1199,50.1391,2414.0
2023-12-28 11:40:00,52.21,52.24,52.2,52.23,3580.0,50.1487,50.1775,50.1391,50.1679,3580.0
2023-12-28 11:45:00,52.23,52.23,52.2,52.22,4388.0,50.1679,50.1679,50.1391,50.1583,4388.0
2023-12-28 11:50:00,52.23,52.23,52.18,52.19,7201.0,50.1679,50.1679,50.1199,50.1295,7201.0
2023-12-28 11:55:00,52.19,52.2,52.18,52.19,10183.0,50.1295,50.1391,50.1199,50.1295,10183.0
2023-12-28 12:00:00,52.19,52.22,52.18,52.21,3255.0,50.1295,50.1583,50.1199,50.1487,3255.0
2023-12-28 12:05:00,52.21,52.25,52.2,52.21,11315.0,50.1487,50.1871,50.1391,50.1487,11315.0
2023-12-28 12:10:00,52.21,52.23,52.18,52.2,3952.0,50.1487,50.1679,50.1199,50.1391,3952.0
2023-12-28 12:15:00,52.19,52.23,52.19,52.22,4761.0,50.1295,50.1679,50.1295,50.1583,4761.0
2023-12-28 12:20:00,52.21,52.22,52.19,52.22,2469.0,50.1487,50.1583,50.1295,50.1583,2469.0
2023-12-28 12:25:00,52.21,52.22,52.2,52.2,2248.0,50.1487,50.1583,50.1391,50.1391,2248.0
2023-12-28 12:30:00,52.2,52.22,52.19,52.22,4695.0,50.1391,50.1583,50.1295,50.1583,4695.0
2023-12-28 12:35:00,52.22,52.23,52.22,52.23,2402.0,50.1583,50.1679,50.1583,50.1679,2402.0
2023-12-28 12:40:00,52.23,52.25,52.22,52.23,4810.0,50.1679,50.1871,50.1583,50.1679,4810.0
2023-12-28 12:45:00,52.23,52.25,52.22,52.23,2663.0,50.1679,50.1871,50.1583,50.1679,2663.0
2023-12-28 12:50:00,52.22,52.23,52.21,52.23,5578.0,50.1583,50.1679,50.1487,50.1679,5578.0
2023-12-28 12:55:00,52.22,52.24,52.21,52.23,8753.0,50.1583,50.1775,50.1487,50.1679,8753.0
2023-12-28 13:00:00,52.22,52.24,52.16,52.17,7009.0,50.1583,50.1775,50.1007,50.1103,7009.0
2023-12-28 13:05:00,52.17,52.21,52.14,52.21,4255.0,50.1103,50.1487,50.0815,50.1487,4255.0
2023-12-28 13:10:00,52.22,52.24,52.18,52.2,4155.0,50.1583,50.1775,50.1199,50.1391,4155.0
2023-12-28 13:15:00,52.2,52.23,52.19,52.22,3169.0,50.1391,50.1679,50.1295,50.1583,3169.0
2023-12-28 13:20:00,52.22,52.24,52.21,52.23,4449.0,50.1583,50.1775,50.1487,50.1679,4449.0
2023-12-28 13:25:00,52.24,52.24,52.21,52.22,5865.0,50.1775,50.1775,50.1487,50.1583,5865.0
2023-12-28 13:30:00,52.23,52.24,52.23,52.23,2951.0,50.1679,50.1775,50.1679,50.1679,2951.0
2023-12-28 13:35:00,52.23,52.25,52.21,52.21,6360.0,50.1679,50.1871,50.1487,50.1487,6360.0
2023-12-28 13:40:00,52.21,52.22,52.19,52.21,4986.0,50.1487,50.1583,50.1295,50.1487,4986.0
2023-12-28 13:45:00,52.2,52.2,52.17,52.2,4271.0,50.1391,50.1391,50.1103,50.1391,4271.0
2023-12-28 13:50:00,52.2,52.22,52.19,52.21,4246.0,50.1391,50.1583,50.1295,50.1487,4246.0
2023-12-28 13:55:00,52.2,52.23,52.19,52.22,3188.0,50.1391,50.1679,50.1295,50.1583,3188.0
2023-12-28 14:00:00,52.23,52.26,52.23,52.26,10452.0,50.1679,50.1967,50.1679,50.1967,10452.0
2023-12-28 14:05:00,52.26,52.27,52.24,52.26,8849.0,50.1967,50.2063,50.1775,50.1967,8849.0
2023-12-28 14:10:00,52.26,52.28,52.25,52.25,5073.0,50.1967,50.2159,50.1871,50.1871,5073.0
2023-12-28 14:15:00,52.23,52.25,52.22,52.23,4543.0,50.1679,50.1871,50.1583,50.1679,4543.0
2023-12-28 14:20:00,52.22,52.24,52.21,52.24,5957.0,50.1583,50.1775,50.1487,50.1775,5957.0
2023-12-28 14:25:00,52.23,52.25,52.22,52.23,6606.0,50.1679,50.1871,50.1583,50.1679,6606.0
2023-12-28 14:30:00,52.23,52.27,52.21,52.24,6607.0,50.1679,50.2063,50.1487,50.1775,6607.0
2023-12-28 14:35:00,52.25,52.26,52.22,52.23,6894.0,50.1871,50.1967,50.1583,50.1679,6894.0
2023-12-28 14:40:00,52.23,52.25,52.2,52.22,7554.0,50.1679,50.1871,50.1391,50.1583,7554.0
2023-12-28 14:45:00,52.22,52.24,52.2,52.24,6244.0,50.1583,50.1775,50.1391,50.1775,6244.0
2023-12-28 14:50:00,52.24,52.24,52.2,52.21,3603.0,50.1775,50.1775,50.1391,50.1487,3603.0
2023-12-28 14:55:00,52.21,52.24,52.2,52.23,5995.0,50.1487,50.1775,50.1391,50.1679,5995.0
2023-12-28 15:00:00,52.23,52.25,52.22,52.25,8450.0,50.1679,50.1871,50.1583,50.1871,8450.0
2023-12-28 15:05:00,52.24,52.25,52.21,52.22,8231.0,50.1775,50.1871,50.1487,50.1583,8231.0
2023-12-28 15:10:00,52.22,52.23,52.17,52.22,14260.0,50.1583,50.1679,50.1103,50.1583,14260.0
2023-12-28 15:15:00,52.21,52.25,52.17,52.25,11189.0,50.1487,50.1871,50.1103,50.1871,11189.0
2023-12-28 15:20:00,52.24,52.25,52.2,52.22,9521.0,50.1775,50.1871,50.1391,50.1583,9521.0
2023-12-28 15:25:00,52.22,52.23,52.19,52.22,10195.0,50.1583,50.1679,50.1295,50.1583,10195.0
2023-12-28 15:30:00,52.22,52.24,52.21,52.23,7653.0,50.1583,50.1775,50.1487,50.1679,7653.0
2023-12-28 15:35:00,52.23,52.27,52.22,52.27,19520.0,50.1679,50.2063,50.1583,50.2063,19520.0
2023-12-28 15:40:00,52.27,52.32,52.25,52.31,23816.0,50.2063,50.2543,50.1871,50.2447,23816.0
2023-12-28 15:45:00,52.3,52.31,52.22,52.27,18579.0,50.2351,50.2447,50.1583,50.2063,18579.0
2023-12-28 15:50:00,52.26,52.29,52.22,52.24,47427.0,50.1967,50.2255,50.1583,50.1775,47427.0
2023-12-28 15:55:00,52.23,52.25,52.17,52.23,235074.0,50.1679,50.1871,50.1103,50.1679,235074.0
2023-12-29 09:30:00,52.2,52.27,52.16,52.24,16937.0,50.1391,50.2063,50.1007,50.1775,16937.0
2023-12-29 09:35:00,52.26,52.3,52.24,52.28,6406.0,50.1967,50.2351,50.1775,50.2159,6406.0
2023-12-29 09:40:00,52.27,52.29,52.21,52.23,14267.0,50.2063,50.2255,50.1487,50.1679,14267.0
2023-12-29 09:45:00,52.22,52.25,52.2,52.21,6737.0,50.1583,50.1871,50.1391,50.1487,6737.0
2023-12-29 09:50:00,52.22,52.23,52.18,52.2,7125.0,50.1583,50.1679,50.1199,50.1391,7125.0
2023-12-29 09:55:00,52.21,52.24,52.2,52.23,6915.0,50.1487,50.1775,50.1391,50.1679,6915.0
2023-12-29 10:00:00,52.23,52.28,52.22,52.25,6717.0,50.1679,50.2159,50.1583,50.1871,6717.0
2023-12-29 10:05:00,52.23,52.27,52.19,52.19,4918.0,50.1679,50.2063,50.1295,50.1295,4918.0
2023-12-29 10:10:00,52.19,52.21,52.14,52.14,9953.0,50.1295,50.1487,50.0815,50.0815,9953.0
2023-12-29 10:15:00,52.14,52.2,52.12,52.2,8011.0,50.0815,50.1391,50.0622,50.1391,8011.0
2023-12-29 10:20:00,52.19,52.19,52.13,52.16,3500.0,50.1295,50.1295,50.0718,50.1007,3500.0
2023-12-29 10:25:00,52.16,52.16,52.13,52.14,9529.0,50.1007,50.1007,50.0718,50.0815,9529.0
2023-12-29 10:30:00,52.12,52.15,52.1,52.13,10367.0,50.0622,50.0911,50.043,50.0718,10367.0
2023-12-29 10:35:00,52.12,52.17,52.11,52.16,4925.0,50.0622,50.1103,50.0526,50.1007,4925.0
2023-12-29 10:40:00,52.17,52.17,52.14,52.16,7609.0,50.1103,50.1103,50.0815,50.1007,7609.0
2023-12-29 10:45:00,52.17,52.17,52.04,52.11,15240.0,50.1103,50.1103,49.9854,50.0526,15240.0
2023-12-29 10:50:00,52.12,52.12,52.06,52.08,6905.0,50.0622,50.0622,50.0046,50.0238,6905.0
2023-12-29 10:55:00,52.08,52.14,52.06,52.09,13283.0,50.0238,50.0815,50.0046,50.0334,13283.0
2023-12-29 11:00:00,52.1,52.14,52.08,52.14,8874.0,50.043,50.0815,50.0238,50.0815,8874.0
2023-12-29 11:05:00,52.14,52.14,52.08,52.1,4662.0,50.0815,50.0815,50.0238,50.043,4662.0
2023-12-29 11:10:00,52.11,52.11,52.03,52.03,9285.0,50.0526,50.0526,49.9758,49.9758,9285.0
2023-12-29 11:15:00,52.03,52.03,51.95,52.02,15390.0,49.9758,49.9758,49.899,49.9662,15390.0
2023-12-29 11:20:00,51.99,52.04,51.99,52.04,4709.0,49.9374,49.9854,49.9374,49.9854,4709.0
2023-12-29 11:25:00,52.03,52.05,51.97,52.0,8246.0,49.9758,49.995,49.9182,49.947,8246.0
2023-12-29 11:30:00,52.0,52.05,51.99,52.0,7082.0,49.947,49.995,49.9374,49.947,7082.0
2023-12-29 11:35:00,52.0,52.03,51.97,52.03,9758.0,49.947,49.9758,49.9182,49.9758,9758.0
2023-12-29 11:40:00,52.04,52.05,52.0,52.04,7187.0,49.9854,49.995,49.947,49.9854,7187.0
2023-12-29 11:45:00,52.05,52.05,52.01,52.02,6938.0,49.995,49.995,49.9566,49.9662,6938.0
2023-12-29 11:50:00,52.0,52.02,51.98,52.02,8934.0,49.947,49.9662,49.9278,49.9662,8934.0
2023-12-29 11:55:00,52.02,52.03,52.0,52.02,3370.0,49.9662,49.9758,49.947,49.9662,3370.0
2023-12-29 12:00:00,52.02,52.05,51.98,51.98,3581.0,49.9662,49.995,49.9278,49.9278,3581.0
2023-12-29 12:05:00,51.99,51.99,51.96,51.96,9450.0,49.9374,49.9374,49.9086,49.9086,9450.0
2023-12-29 12:10:00,51.97,51.98,51.89,51.91,13329.0,49.9182,49.9278,49.8413,49.8605,13329.0
2023-12-29 12:15:00,51.91,51.95,51.89,51.94,10909.0,49.8605,49.899,49.8413,49.8893,10909.0
2023-12-29 12:20:00,51.94,51.96,51.88,51.92,17011.0,49.8893,49.9086,49.8317,49.8701,17011.0
2023-12-29 12:25:00,51.91,51.93,51.9,51.92,5341.0,49.8605,49.8797,49.8509,49.8701,5341.0
2023-12-29 12:30:00,51.92,51.93,51.9,51.93,12281.0,49.8701,49.8797,49.8509,49.8797,12281.0
2023-12-29 12:35:00,51.93,51.98,51.91,51.97,12373.0,49.8797,49.9278,49.8605,49.9182,12373.0
2023-12-29 12:40:00,51.97,51.97,51.94,51.96,4721.0,49.9182,49.9182,49.8893,49.9086,4721.0
2023-12-29 12:45:00,51.96,51.98,51.93,51.95,14597.0,49.9086,49.9278,49.8797,49.899,14597.0
2023-12-29 12:50:00,51.95,52.0,51.94,51.97,3613.0,49.899,49.947,49.8893,49.9182,3613.0
2023-12-29 12:55:00,51.98,52.02,51.97,52.0,7459.0,49.9278,49.9662,49.9182,49.947,7459.0
2023-12-29 13:00:00,51.99,52.0,51.95,51.98,20278.0,49.9374,49.947,49.899,49.9278,20278.0
2023-12-29 13:05:00,52.0,52.0,51.96,51.97,3185.0,49.947,49.947,49.9086,49.9182,3185.0
2023-12-29 13:10:00,51.97,52.01,51.96,52.0,11964.0,49.9182,49.9566,49.9086,49.947,11964.0
2023-12-29 13:15:00,52.0,52.0,51.95,51.95,13037.0,49.947,49.947,49.899,49.899,13037.0
2023-12-29 13:20:00,51.95,51.98,51.94,51.97,7467.0,49.899,49.9278,49.8893,49.9182,7467.0
2023-12-29 13:25:00,51.97,51.98,51.95,51.96,6805.0,49.9182,49.9278,49.899,49.9086,6805.0
2023-12-29 13:30:00,51.97,52.0,51.96,51.99,15303.0,49.9182,49.947,49.9086,49.9374,15303.0
2023-12-29 13:35:00,51.99,52.03,51.99,52.03,6509.0,49.9374,49.9758,49.9374,49.9758,6509.0
2023-12-29 13:40:00,52.02,52.05,52.01,52.05,4608.0,49.9662,49.995,49.9566,49.995,4608.0
2023-12-29 13:45:00,52.05,52.06,52.03,52.05,7644.0,49.995,50.0046,49.9758,49.995,7644.0
2023-12-29 13:50:00,52.05,52.07,52.01,52.01,6946.0,49.995,50.0142,49.9566,49.9566,6946.0
2023-12-29 13:55:00,52.01,52.05,52.01,52.02,4563.0,49.9566,49.995,49.9566,49.9662,4563.0
2023-12-29 14:00:00,52.02,52.04,51.99,52.02,4551.0,49.9662,49.9854,49.9374,49.9662,4551.0
2023-12-29 14:05:00,52.03,52.03,52.01,52.01,5502.0,49.9758,49.9758,49.9566,49.9566,5502.0
2023-12-29 14:10:00,52.02,52.03,51.99,52.01,11610.0,49.9662,49.9758,49.9374,49.9566,11610.0
2023-12-29 14:15:00,52.01,52.04,52.0,52.03,9559.0,49.9566,49.9854,49.947,49.9758,9559.0
2023-12-29 14:20:00,52.03,52.08,52.03,52.08,10213.0,49.9758,50.0238,49.9758,50.0238,10213.0
2023-12-29 14:25:00,52.08,52.09,52.04,52.05,5357.0,50.0238,50.0334,49.9854,49.995,5357.0
2023-12-29 14:30:00,52.05,52.08,52.05,52.07,3310.0,49.995,50.0238,49.995,50.0142,3310.0
2023-12-29 14:35:00,52.07,52.1,52.07,52.09,4078.0,50.0142,50.043,50.0142,50.0334,4078.0
2023-12-29 14:40:00,52.08,52.09,52.07,52.08,6065.0,50.0238,50.0334,50.0142,50.0238,6065.0
2023-12-29 14:45:00,52.08,52.1,52.08,52.09,14586.0,50.0238,50.043,50.0238,50.0334,14586.0
2023-12-29 14:50:00,52.08,52.09,52.07,52.08,5390.0,50.0238,50.0334,50.0142,50.0238,5390.0
2023-12-29 14:55:00,52.08,52.08,52.06,52.07,5552.0,50.0238,50.0238,50.0046,50.0142,5552.0
2023-12-29 15:00:00,52.07,52.07,52.03,52.04,7991.0,50.0142,50.0142,49.9758,49.9854,7991.0
2023-12-29 15:05:00,52.04,52.12,52.03,52.12,13083.0,49.9854,50.0622,49.9758,50.0622,13083.0
2023-12-29 15:10:00,52.12,52.12,52.08,52.09,5850.0,50.0622,50.0622,50.0238,50.0334,5850.0
2023-12-29 15:15:00,52.09,52.1,52.06,52.07,18896.0,50.0334,50.043,50.0046,50.0142,18896.0
2023-12-29 15:20:00,52.07,52.09,52.06,52.09,10937.0,50.0142,50.0334,50.0046,50.0334,10937.0
2023-12-29 15:25:00,52.08,52.11,52.07,52.11,9384.0,50.0238,50.0526,50.0142,50.0526,9384.0
2023-12-29 15:30:00,52.1,52.11,52.06,52.1,13616.0,50.043,50.0526,50.0046,50.043,13616.0
2023-12-29 15:35:00,52.09,52.14,52.09,52.13,12843.0,50.0334,50.0815,50.0334,50.0718,12843.0
2023-12-29 15:40:00,52.13,52.14,52.08,52.08,6482.0,50.0718,50.0815,50.0238,50.0238,6482.0
2023-12-29 15:45:00,52.08,52.1,52.07,52.08,13985.0,50.0238,50.043,50.0142,50.0238,13985.0
2023-12-29 15:50:00,52.07,52.1,51.99,52.0,47616.0,50.0142,50.043,49.9374,49.947,47616.0
2023-12-29 15:55:00,51.99,52.11,51.96,52.04,174713.0,49.9374,50.0526,49.9086,49.9854,174713.0
2024-01-02 09:30:00,52.0,52.14,51.94,52.03,65379.0,49.947,50.0815,49.8893,49.9758,65379.0
2024-01-02 09:35:00,52.02,52.18,52.01,52.05,25359.0,49.9662,50.1199,49.9566,49.995,25359.0
2024-01-02 09:40:00,52.06,52.14,52.06,52.12,23393.0,50.0046,50.0815,50.0046,50.0622,23393.0
2024-01-02 09:45:00,52.12,52.17,52.02,52.15,63412.0,50.0622,50.1103,49.9662,50.0911,63412.0
2024-01-02 09:50:00,52.15,52.21,52.07,52.09,29102.0,50.0911,50.1487,50.0142,50.0334,29102.0
2024-01-02 09:55:00,52.09,52.28,52.09,52.28,25899.0,50.0334,50.2159,50.0334,50.2159,25899.0
2024-01-02 10:00:00,52.29,52.31,52.23,52.25,19746.0,50.2255,50.2447,50.1679,50.1871,19746.0
2024-01-02 10:05:00,52.25,52.3,52.23,52.28,25415.0,50.1871,50.2351,50.1679,50.2159,25415.0
2024-01-02 10:10:00,52.29,52.3,52.13,52.15,29984.0,50.2255,50.2351,50.0718,50.0911,29984.0
2024-01-02 10:15:00,52.16,52.21,52.14,52.19,22699.0,50.1007,50.1487,50.0815,50.1295,22699.0
2024-01-02 10:20:00,52.19,52.21,52.12,52.12,12852.0,50.1295,50.1487,50.0622,50.0622,12852.0
2024-01-02 10:25:00,52.12,52.12,52.04,52.05,17722.0,50.0622,50.0622,49.9854,49.995,17722.0
2024-01-02 10:30:00,52.05,52.06,51.98,52.01,17697.0,49.995,50.0046,49.9278,49.9566,17697.0
2024-01-02 10:35:00,52.0,52.02,51.96,52.02,18646.0,49.947,49.9662,49.9086,49.9662,18646.0
2024-01-02 10:40:00,52.01,52.06,52.0,52.02,28751.0,49.9566,50.0046,49.947,49.9662,28751.0
2024-01-02 10:45:00,52.01,52.15,52.0,52.13,14046.0,49.9566,50.0911,49.947,50.0718,14046.0
2024-01-02 10:50:00,52.13,52.16,52.08,52.1,15479.0,50.0718,50.1007,50.0238,50.043,15479.0
2024-01-02 10:55:00,52.11,52.12,52.07,52.08,16592.0,50.0526,50.0622,50.0142,50.0238,16592.0
2024-01-02 11:00:00,52.08,52.2,52.07,52.19,11162.0,50.0238,50.1391,50.0142,50.1295,11162.0
2024-01-02 11:05:00,52.19,52.22,52.12,52.18,35341.0,50.1295,50.1583,50.0622,50.1199,35341.0
2024-01-02 11:10:00,52.18,52.2,52.13,52.16,11580.0,50.1199,50.1391,50.0718,50.1007,11580.0
2024-01-02 11:15:00,52.16,52.21,52.15,52.16,15852.0,50.1007,50.1487,50.0911,50.1007,15852.0
2024-01-02 11:20:00,52.17,52.26,52.15,52.26,13521.0,50.1103,50.1967,50.0911,50.1967,13521.0
2024-01-02 11:25:00,52.26,52.27,52.23,52.25,17203.0,50.1967,50.2063,50.1679,50.1871,17203.0
2024-01-02 11:30:00,52.25,52.34,52.24,52.33,19154.0,50.1871,50.2736,50.1775,50.2639,19154.0
2024-01-02 11:35:00,52.32,52.36,52.31,52.33,15356.0,50.2543,50.2928,50.2447,50.2639,15356.0
2024-01-02 11:40:00,52.33,52.34,52.29,52.34,10299.0,50.2639,50.2736,50.2255,50.2736,10299.0
2024-01-02 11:45:00,52.35,52.41,52.35,52.39,26105.0,50.2832,50.3408,50.2832,50.3216,26105.0
2024-01-02 11:50:00,52.4,52.41,52.34,52.38,18989.0,50.3312,50.3408,50.2736,50.312,18989.0
2024-01-02 11:55:00,52.38,52.43,52.37,52.43,14744.0,50.312,50.36,50.3024,50.36,14744.0
2024-01-02 12:00:00,52.43,52.43,52.38,52.39,6079.0,50.36,50.36,50.312,50.3216,6079.0
2024-01-02 12:05:00,52.39,52.39,52.37,52.38,8224.0,50.3216,50.3216,50.3024,50.312,8224.0
2024-01-02 12:10:00,52.39,52.43,52.38,52.4,29835.0,50.3216,50.36,50.312,50.3312,29835.0
2024-01-02 12:15:00,52.41,52.46,52.37,52.46,18705.0,50.3408,50.3888,50.3024,50.3888,18705.0
2024-01-02 12:20:00,52.47,52.47,52.42,52.44,14186.0,50.3984,50.3984,50.3504,50.3696,14186.0
2024-01-02 12:25:00,52.44,52.5,52.43,52.47,5659.0,50.3696,50.4272,50.36,50.3984,5659.0
2024-01-02 12:30:00,52.46,52.49,52.45,52.45,7181.0,50.3888,50.4176,50.3792,50.3792,7181.0
2024-01-02 12:35:00,52.46,52.51,52.46,52.5,11532.0,50.3888,50.4368,50.3888,50.4272,11532.0
2024-01-02 12:40:00,52.51,52.53,52.5,52.53,25529.0,50.4368,50.4561,50.4272,50.4561,25529.0
2024-01-02 12:45:00,52.52,52.53,52.44,52.48,11388.0,50.4464,50.4561,50.3696,50.408,11388.0
2024-01-02 12:50:00,52.48,52.51,52.47,52.5,6012.0,50.408,50.4368,50.3984,50.4272,6012.0
2024-01-02 12:55:00,52.51,52.55,52.48,52.55,7648.0,50.4368,50.4753,50.408,50.4753,7648.0
2024-01-02 13:00:00,52.54,52.58,52.53,52.58,7576.0,50.4657,50.5041,50.4561,50.5041,7576.0
2024-01-02 13:05:00,52.58,52.58,52.52,52.54,9696.0,50.5041,50.5041,50.4464,50.4657,9696.0
2024-01-02 13:10:00,52.54,52.57,52.53,52.55,12841.0,50.4657,50.4945,50.4561,50.4753,12841.0
2024-01-02 13:15:00,52.55,52.56,52.52,52.54,7471.0,50.4753,50.4849,50.4464,50.4657,7471.0
2024-01-02 13:20:00,52.54,52.56,52.52,52.55,12624.0,50.4657,50.4849,50.4464,50.4753,12624.0
2024-01-02 13:25:00,52.55,52.58,52.55,52.55,12558.0,50.4753,50.5041,50.4753,50.4753,12558.0
2024-01-02 13:30:00,52.54,52.56,52.51,52.55,13503.0,50.4657,50.4849,50.4368,50.4753,13503.0
2024-01-02 13:35:00,52.55,52.57,52.52,52.53,13704.0,50.4753,50.4945,50.4464,50.4561,13704.0
2024-01-02 13:40:00,52.53,52.55,52.51,52.52,13934.0,50.4561,50.4753,50.4368,50.4464,13934.0
2024-01-02 13:45:00,52.52,52.55,52.51,52.55,10968.0,50.4464,50.4753,50.4368,50.4753,10968.0
2024-01-02 13:50:00,52.55,52.56,52.49,52.5,18102.0,50.4753,50.4849,50.4176,50.4272,18102.0
2024-01-02 13:55:00,52.5,52.54,52.49,52.52,17490.0,50.4272,50.4657,50.4176,50.4464,17490.0
2024-01-02 14:00:00,52.5,52.5,52.44,52.47,12082.0,50.4272,50.4272,50.3696,50.3984,12082.0
2024-01-02 14:05:00,52.46,52.48,52.43,52.48,13221.0,50.3888,50.408,50.36,50.408,13221.0
2024-01-02 14:10:00,52.47,52.48,52.44,52.45,7738.0,50.3984,50.408,50.3696,50.3792,7738.0
2024-01-02 14:15:00,52.44,52.45,52.38,52.39,8072.0,50.3696,50.3792,50.312,50.3216,8072.0
2024-01-02 14:20:00,52.39,52.4,52.34,52.34,7617.0,50.3216,50.3312,50.2736,50.2736,7617.0
2024-01-02 14:25:00,52.35,52.36,52.32,52.36,10132.0,50.2832,50.2928,50.2543,50.2928,10132.0
2024-01-02 14:30:00,52.35,52.36,52.29,52.3,9588.0,50.2832,50.2928,50.2255,50.2351,9588.0
2024-01-02 14:35:00,52.3,52.31,52.29,52.3,3982.0,50.2351,50.2447,50.2255,50.2351,3982.0
2024-01-02 14:40:00,52.3,52.31,52.28,52.3,11087.0,50.2351,50.2447,50.2159,50.2351,11087.0
2024-01-02 14:45:00,52.3,52.34,52.29,52.3,7829.0,50.2351,50.2736,50.2255,50.2351,7829.0
2024-01-02 14:50:00,52.3,52.33,52.28,52.29,14451.0,50.2351,50.2639,50.2159,50.2255,14451.0
2024-01-02 14:55:00,52.28,52.29,52.24,52.24,10680.0,50.2159,50.2255,50.1775,50.1775,10680.0
2024-01-02 15:00:00,52.23,52.29,52.23,52.27,22476.0,50.1679,50.2255,50.1679,50.2063,22476.0
2024-01-02 15:05:00,52.27,52.27,52.22,52.23,14981.0,50.2063,50.2063,50.1583,50.1679,14981.0
2024-01-02 15:10:00,52.23,52.25,52.2,52.22,9687.0,50.1679,50.1871,50.1391,50.1583,9687.0
2024-01-02 15:15:00,52.23,52.26,52.18,52.25,13393.0,50.1679,50.1967,50.1199,50.1871,13393.0
2024-01-02 15:20:00,52.24,52.26,52.21,52.23,14159.0,50.1775,50.1967,50.1487,50.1679,14159.0
2024-01-02 15:25:00,52.23,52.26,52.21,52.23,16000.0,50.1679,50.1967,50.1487,50.1679,16000.0
2024-01-02 15:30:00,52.22,52.26,52.21,52.22,19335.0,50.1583,50.1967,50.1487,50.1583,19335.0
2024-01-02 15:35:00,52.22,52.23,52.18,52.19,18194.0,50.1583,50.1679,50.1199,50.1295,18194.0
2024-01-02 15:40:00,52.2,52.22,52.17,52.22,21390.0,50.1391,50.1583,50.1103,50.1583,21390.0
2024-01-02 15:45:00,52.22,52.24,52.19,52.23,45310.0,50.1583,50.1775,50.1295,50.1679,45310.0
2024-01-02 15:50:00,52.23,52.35,52.23,52.33,57282.0,50.1679,50.2832,50.1679,50.2639,57282.0
2024-01-02 15:55:00,52.33,52.39,52.29,52.38,178791.0,50.2639,50.3216,50.2255,50.312,178791.0
2024-01-03 09:30:00,52.44,52.5,52.1,52.14,70133.0,50.3696,50.4272,50.043,50.0815,70133.0
2024-01-03 09:35:00,52.15,52.19,51.91,52.03,27451.0,50.0911,50.1295,49.8605,49.9758,27451.0
2024-01-03 09:40:00,52.03,52.07,51.97,52.0,40056.0,49.9758,50.0142,49.9182,49.947,40056.0
2024-01-03 09:45:00,51.98,52.0,51.83,51.91,36013.0,49.9278,49.947,49.7837,49.8605,36013.0
2024-01-03 09:50:00,51.92,52.01,51.87,51.88,21832.0,49.8701,49.9566,49.8221,49.8317,21832.0
2024-01-03 09:55:00,51.88,51.92,51.82,51.87,18760.0,49.8317,49.8701,49.7741,49.8221,18760.0
2024-01-03 10:00:00,51.86,51.99,51.81,51.93,23434.0,49.8125,49.9374,49.7645,49.8797,23434.0
2024-01-03 10:05:00,51.95,52.03,51.95,52.03,33501.0,49.899,49.9758,49.899,49.9758,33501.0
2024-01-03 10:10:00,52.02,52.08,52.0,52.07,15814.0,49.9662,50.0238,49.947,50.0142,15814.0
2024-01-03 10:15:00,52.08,52.08,51.97,51.98,38006.0,50.0238,50.0238,49.9182,49.9278,38006.0
2024-01-03 10:20:00,51.96,52.01,51.93,51.98,19642.0,49.9086,49.9566,49.8797,49.9278,19642.0
2024-01-03 10:25:00,51.98,52.01,51.93,51.93,15820.0,49.9278,49.9566,49.8797,49.8797,15820.0
2024-01-03 10:30:00,51.93,52.01,51.92,52.01,12258.0,49.8797,49.9566,49.8701,49.9566,12258.0
2024-01-03 10:35:00,52.0,52.01,51.92,51.93,10748.0,49.947,49.9566,49.8701,49.8797,10748.0
2024-01-03 10:40:00,51.93,51.95,51.83,51.87,12350.0,49.8797,49.899,49.7837,49.8221,12350.0
2024-01-03 10:45:00,51.86,51.89,51.82,51.87,9004.0,49.8125,49.8413,49.7741,49.8221,9004.0
2024-01-03 10:50:00,51.86,51.94,51.86,51.89,15780.0,49.8125,49.8893,49.8125,49.8413,15780.0
2024-01-03 10:55:00,51.89,51.95,51.88,51.92,14908.0,49.8413,49.899,49.8317,49.8701,14908.0
2024-01-03 11:00:00,51.92,52.02,51.92,51.98,12465.0,49.8701,49.9662,49.8701,49.9278,12465.0
2024-01-03 11:05:00,51.99,52.07,51.99,52.05,11384.0,49.9374,50.0142,49.9374,49.995,11384.0
2024-01-03 11:10:00,52.05,52.08,52.03,52.06,14063.0,49.995,50.0238,49.9758,50.0046,14063.0
2024-01-03 11:15:00,52.06,52.09,52.04,52.07,9949.0,50.0046,50.0334,49.9854,50.0142,9949.0
2024-01-03 11:20:00,52.08,52.12,52.05,52.05,7939.0,50.0238,50.0622,49.995,49.995,7939.0
2024-01-03 11:25:00,52.04,52.08,52.03,52.08,11617.0,49.9854,50.0238,49.9758,50.0238,11617.0
2024-01-03 11:30:00,52.09,52.12,52.08,52.1,13194.0,50.0334,50.0622,50.0238,50.043,13194.0
2024-01-03 11:35:00,52.11,52.12,52.06,52.09,9035.0,50.0526,50.0622,50.0046,50.0334,9035.0
2024-01-03 11:40:00,52.08,52.11,52.06,52.1,14985.0,50.0238,50.0526,50.0046,50.043,14985.0
2024-01-03 11:45:00,52.09,52.14,52.07,52.14,13442.0,50.0334,50.0815,50.0142,50.0815,13442.0
2024-01-03 11:50:00,52.13,52.18,52.13,52.14,12449.0,50.0718,50.1199,50.0718,50.0815,12449.0
2024-01-03 11:55:00,52.14,52.16,52.11,52.12,14055.0,50.0815,50.1007,50.0526,50.0622,14055.0
2024-01-03 12:00:00,52.12,52.16,52.11,52.16,14046.0,50.0622,50.1007,50.0526,50.1007,14046.0
2024-01-03 12:05:00,52.16,52.2,52.15,52.16,74482.0,50.1007,50.1391,50.0911,50.1007,74482.0
2024-01-03 12:10:00,52.15,52.17,52.11,52.15,9028.0,50.0911,50.1103,50.0526,50.0911,9028.0
2024-01-03 12:15:00,52.16,52.17,52.08,52.09,30189.0,50.1007,50.1103,50.0238,50.0334,30189.0
2024-01-03 12:20:00,52.09,52.11,52.08,52.09,5594.0,50.0334,50.0526,50.0238,50.0334,5594.0
2024-01-03 12:25:00,52.09,52.12,52.06,52.09,11296.0,50.0334,50.0622,50.0046,50.0334,11296.0
2024-01-03 12:30:00,52.09,52.11,52.04,52.04,34634.0,50.0334,50.0526,49.9854,49.9854,34634.0
2024-01-03 12:35:00,52.03,52.1,52.03,52.1,11368.0,49.9758,50.043,49.9758,50.043,11368.0
2024-01-03 12:40:00,52.1,52.13,52.1,52.11,5519.0,50.043,50.0718,50.043,50.0526,5519.0
2024-01-03 12:45:00,52.11,52.13,52.09,52.13,7982.0,50.0526,50.0718,50.0334,50.0718,7982.0
2024-01-03 12:50:00,52.13,52.14,52.1,52.1,4858.0,50.0718,50.0815,50.043,50.043,4858.0
2024-01-03 12:55:00,52.1,52.14,52.1,52.14,8671.0,50.043,50.0815,50.043,50.0815,8671.0
2024-01-03 13:00:00,52.14,52.2,52.14,52.15,15082.0,50.0815,50.1391,50.0815,50.0911,15082.0
2024-01-03 13:05:00,52.16,52.16,52.14,52.15,16936.0,50.1007,50.1007,50.0815,50.0911,16936.0
2024-01-03 13:10:00,52.15,52.2,52.15,52.2,8341.0,50.0911,50.1391,50.0911,50.1391,8341.0
2024-01-03 13:15:00,52.2,52.23,52.18,52.2,19875.0,50.1391,50.1679,50.1199,50.1391,19875.0
2024-01-03 13:20:00,52.21,52.22,52.19,52.22,12589.0,50.1487,50.1583,50.1295,50.1583,12589.0
2024-01-03 13:25:00,52.21,52.25,52.2,52.24,42490.0,50.1487,50.1871,50.1391,50.1775,42490.0
2024-01-03 13:30:00,52.23,52.26,52.21,52.22,11292.0,50.1679,50.1967,50.1487,50.1583,11292.0
2024-01-03 13:35:00,52.22,52.24,52.2,52.2,15458.0,50.1583,50.1775,50.1391,50.1391,15458.0
2024-01-03 13:40:00,52.21,52.23,52.2,52.21,6259.0,50.1487,50.1679,50.1391,50.1487,6259.0
2024-01-03 13:45:00,52.21,52.26,52.2,52.26,11951.0,50.1487,50.1967,50.1391,50.1967,11951.0
2024-01-03 13:50:00,52.26,52.28,52.23,52.23,11067.0,50.1967,50.2159,50.1679,50.1679,11067.0
2024-01-03 13:55:00,52.22,52.24,52.21,52.22,4213.0,50.1583,50.1775,50.1487,50.1583,4213.0
2024-01-03 14:00:00,52.21,52.31,52.17,52.17,16203.0,50.1487,50.2447,50.1103,50.1103,16203.0
2024-01-03 14:05:00,52.17,52.19,52.1,52.15,12792.0,50.1103,50.1295,50.043,50.0911,12792.0
2024-01-03 14:10:00,52.16,52.19,52.09,52.11,13835.0,50.1007,50.1295,50.0334,50.0526,13835.0
2024-01-03 14:15:00,52.11,52.15,52.08,52.13,16260.0,50.0526,50.0911,50.0238,50.0718,16260.0
2024-01-03 14:20:00,52.13,52.14,52.09,52.13,12963.0,50.0718,50.0815,50.0334,50.0718,12963.0
2024-01-03 14:25:00,52.13,52.27,52.13,52.26,16744.0,50.0718,50.2063,50.0718,50.1967,16744.0
2024-01-03 14:30:00,52.26,52.28,52.2,52.26,25077.0,50.1967,50.2159,50.1391,50.1967,25077.0
2024-01-03 14:35:00,52.25,52.28,52.22,52.27,12484.0,50.1871,50.2159,50.1583,50.2063,12484.0
2024-01-03 14:40:00,52.27,52.3,52.25,52.28,25678.0,50.2063,50.2351,50.1871,50.2159,25678.0
2024-01-03 14:45:00,52.28,52.28,52.22,52.25,17774.0,50.2159,50.2159,50.1583,50.1871,17774.0
2024-01-03 14:50:00,52.24,52.25,52.18,52.19,13638.0,50.1775,50.1871,50.1199,50.1295,13638.0
2024-01-03 14:55:00,52.18,52.2,52.14,52.15,23451.0,50.1199,50.1391,50.0815,50.0911,23451.0
2024-01-03 15:00:00,52.15,52.15,52.06,52.06,29849.0,50.0911,50.0911,50.0046,50.0046,29849.0
2024-01-03 15:05:00,52.06,52.08,52.02,52.05,29088.0,50.0046,50.0238,49.9662,49.995,29088.0
2024-01-03 15:10:00,52.05,52.06,52.0,52.02,19782.0,49.995,50.0046,49.947,49.9662,19782.0
2024-01-03 15:15:00,52.02,52.02,51.97,51.98,26838.0,49.9662,49.9662,49.9182,49.9278,26838.0
2024-01-03 15:20:00,51.98,52.01,51.96,51.96,20627.0,49.9278,49.9566,49.9086,49.9086,20627.0
2024-01-03 15:25:00,51.97,51.97,51.91,51.96,18990.0,49.9182,49.9182,49.8605,49.9086,18990.0
2024-01-03 15:30:00,51.96,52.06,51.95,52.04,22484.0,49.9086,50.0046,49.899,49.9854,22484.0
2024-01-03 15:35:00,52.04,52.05,51.99,52.02,30661.0,49.9854,49.995,49.9374,49.9662,30661.0
2024-01-03 15:40:00,52.01,52.04,51.95,51.96,136757.0,49.9566,49.9854,49.899,49.9086,136757.0
2024-01-03 15:45:00,51.95,51.99,51.94,51.95,32664.0,49.899,49.9374,49.8893,49.899,32664.0
2024-01-03 15:50:00,51.94,51.95,51.81,51.83,91656.0,49.8893,49.899,49.7645,49.7837,91656.0
2024-01-03 15:55:00,51.83,51.92,51.79,51.81,217065.0,49.7837,49.8701,49.7453,49.7645,217065.0
2024-01-04 09:30:00,51.98,52.18,51.87,52.09,26429.0,49.9278,50.1199,49.8221,50.0334,26429.0
2024-01-04 09:35:00,52.07,52.23,52.01,52.21,24890.0,50.0142,50.1679,49.9566,50.1487,24890.0
2024-01-04 09:40:00,52.18,52.37,52.15,52.28,63711.0,50.1199,50.3024,50.0911,50.2159,63711.0
2024-01-04 09:45:00,52.28,52.31,52.2,52.23,18691.0,50.2159,50.2447,50.1391,50.1679,18691.0
2024-01-04 09:50:00,52.25,52.28,52.18,52.25,15252.0,50.1871,50.2159,50.1199,50.1871,15252.0
2024-01-04 09:55:00,52.25,52.36,52.25,52.36,18843.0,50.1871,50.2928,50.1871,50.2928,18843.0
2024-01-04 10:00:00,52.35,52.42,52.34,52.42,18815.0,50.2832,50.3504,50.2736,50.3504,18815.0
2024-01-04 10:05:00,52.41,52.46,52.35,52.46,20183.0,50.3408,50.3888,50.2832,50.3888,20183.0
2024-01-04 10:10:00,52.46,52.47,52.41,52.47,12180.0,50.3888,50.3984,50.3408,50.3984,12180.0
2024-01-04 10:15:00,52.47,52.47,52.38,52.46,16879.0,50.3984,50.3984,50.312,50.3888,16879.0
2024-01-04 10:20:00,52.46,52.47,52.39,52.41,14991.0,50.3888,50.3984,50.3216,50.3408,14991.0
2024-01-04 10:25:00,52.42,52.45,52.4,52.43,8352.0,50.3504,50.3792,50.3312,50.36,8352.0
2024-01-04 10:30:00,52.43,52.43,52.36,52.37,10164.0,50.36,50.36,50.2928,50.3024,10164.0
2024-01-04 10:35:00,52.37,52.39,52.31,52.31,12043.0,50.3024,50.3216,50.2447,50.2447,12043.0
2024-01-04 10:40:00,52.32,52.35,52.29,52.34,22751.0,50.2543,50.2832,50.2255,50.2736,22751.0
2024-01-04 10:45:00,52.34,52.35,52.29,52.33,16950.0,50.2736,50.2832,50.2255,50.2639,16950.0
2024-01-04 10:50:00,52.33,52.33,52.23,52.28,179833.0,50.2639,50.2639,50.1679,50.2159,179833.0
2024-01-04 10:55:00,52.28,52.32,52.23,52.26,111689.0,50.2159,50.2543,50.1679,50.1967,111689.0
2024-01-04 11:00:00,52.26,52.33,52.25,52.32,15357.0,50.1967,50.2639,50.1871,50.2543,15357.0
2024-01-04 11:05:00,52.33,52.33,52.27,52.31,138906.0,50.2639,50.2639,50.2063,50.2447,138906.0
2024-01-04 11:10:00,52.31,52.36,52.3,52.36,32283.0,50.2447,50.2928,50.2351,50.2928,32283.0
2024-01-04 11:15:00,52.36,52.4,52.35,52.39,139150.0,50.2928,50.3312,50.2832,50.3216,139150.0
2024-01-04 11:20:00,52.38,52.44,52.37,52.39,13964.0,50.312,50.3696,50.3024,50.3216,13964.0
2024-01-04 11:25:00,52.4,52.43,52.38,52.39,89224.0,50.3312,50.36,50.312,50.3216,89224.0
2024-01-04 11:30:00,52.4,52.41,52.37,52.39,14929.0,50.3312,50.3408,50.3024,50.3216,14929.0
2024-01-04 11:35:00,52.41,52.45,52.4,52.41,14146.0,50.3408,50.3792,50.3312,50.3408,14146.0
2024-01-04 11:40:00,52.4,52.41,52.38,52.39,9615.0,50.3312,50.3408,50.312,50.3216,9615.0
2024-01-04 11:45:00,52.39,52.42,52.38,52.41,15130.0,50.3216,50.3504,50.312,50.3408,15130.0
2024-01-04 11:50:00,52.4,52.4,52.36,52.4,29097.0,50.3312,50.3312,50.2928,50.3312,29097.0
2024-01-04 11:55:00,52.39,52.43,52.36,52.43,9983.0,50.3216,50.36,50.2928,50.36,9983.0
2024-01-04 12:00:00,52.42,52.44,52.37,52.41,10757.0,50.3504,50.3696,50.3024,50.3408,10757.0
2024-01-04 12:05:00,52.4,52.43,52.38,52.41,10913.0,50.3312,50.36,50.312,50.3408,10913.0
2024-01-04 12:10:00,52.41,52.47,52.4,52.44,20834.0,50.3408,50.3984,50.3312,50.3696,20834.0
2024-01-04 12:15:00,52.43,52.52,52.43,52.51,14925.0,50.36,50.4464,50.36,50.4368,14925.0
2024-01-04 12:20:00,52.51,52.53,52.47,52.49,11567.0,50.4368,50.4561,50.3984,50.4176,11567.0
2024-01-04 12:25:00,52.49,52.54,52.49,52.51,10922.0,50.4176,50.4657,50.4176,50.4368,10922.0
2024-01-04 12:30:00,52.5,52.51,52.4,52.41,18478.0,50.4272,50.4368,50.3312,50.3408,18478.0
2024-01-04 12:35:00,52.41,52.43,52.39,52.42,7155.0,50.3408,50.36,50.3216,50.3504,7155.0
2024-01-04 12:40:00,52.41,52.43,52.38,52.39,9219.0,50.3408,50.36,50.312,50.3216,9219.0
2024-01-04 12:45:00,52.39,52.39,52.34,52.39,10423.0,50.3216,50.3216,50.2736,50.3216,10423.0
2024-01-04 12:50:00,52.39,52.4,52.37,52.4,5189.0,50.3216,50.3312,50.3024,50.3312,5189.0
2024-01-04 12:55:00,52.4,52.4,52.34,52.38,5764.0,50.3312,50.3312,50.2736,50.312,5764.0
2024-01-04 13:00:00,52.37,52.39,52.35,52.37,3827.0,50.3024,50.3216,50.2832,50.3024,3827.0
2024-01-04 13:05:00,52.37,52.38,52.35,52.37,9741.0,50.3024,50.312,50.2832,50.3024,9741.0
2024-01-04 13:10:00,52.37,52.39,52.33,52.39,8970.0,50.3024,50.3216,50.2639,50.3216,8970.0
2024-01-04 13:15:00,52.38,52.38,52.34,52.35,6604.0,50.312,50.312,50.2736,50.2832,6604.0
2024-01-04 13:20:00,52.34,52.34,52.31,52.34,20775.0,50.2736,50.2736,50.2447,50.2736,20775.0
2024-01-04 13:25:00,52.34,52.36,52.33,52.34,8233.0,50.2736,50.2928,50.2639,50.2736,8233.0
2024-01-04 13:30:00,52.34,52.37,52.34,52.35,8135.0,50.2736,50.3024,50.2736,50.2832,8135.0
2024-01-04 13:35:00,52.35,52.38,52.33,52.38,8296.0,50.2832,50.312,50.2639,50.312,8296.0
2024-01-04 13:40:00,52.38,52.4,52.37,52.39,10494.0,50.312,50.3312,50.3024,50.3216,10494.0
2024-01-04 13:45:00,52.39,52.43,52.38,52.43,14906.0,50.3216,50.36,50.312,50.36,14906.0
2024-01-04 13:50:00,52.42,52.43,52.37,52.4,15792.0,50.3504,50.36,50.3024,50.3312,15792.0
2024-01-04 13:55:00,52.39,52.45,52.38,52.41,14040.0,50.3216,50.3792,50.312,50.3408,14040.0
2024-01-04 14:00:00,52.41,52.45,52.39,52.4,11743.0,50.3408,50.3792,50.3216,50.3312,11743.0
2024-01-04 14:05:00,52.4,52.41,52.35,52.35,15869.0,50.3312,50.3408,50.2832,50.2832,15869.0
2024-01-04 14:10:00,52.36,52.38,52.32,52.35,16784.0,50.2928,50.312,50.2543,50.2832,16784.0
2024-01-04 14:15:00,52.34,52.37,52.32,52.34,86835.0,50.2736,50.3024,50.2543,50.2736,86835.0
2024-01-04 14:20:00,52.34,52.35,52.28,52.28,14940.0,50.2736,50.2832,50.2159,50.2159,14940.0
2024-01-04 14:25:00,52.29,52.33,52.28,52.33,27370.0,50.2255,50.2639,50.2159,50.2639,27370.0
2024-01-04 14:30:00,52.31,52.33,52.28,52.33,11836.0,50.2447,50.2639,50.2159,50.2639,11836.0
2024-01-04 14:35:00,52.31,52.32,52.29,52.32,15586.0,50.2447,50.2543,50.2255,50.2543,15586.0
2024-01-04 14:40:00,52.33,52.33,52.29,52.3,5255.0,50.2639,50.2639,50.2255,50.2351,5255.0
2024-01-04 14:45:00,52.29,52.34,52.27,52.33,12245.0,50.2255,50.2736,50.2063,50.2639,12245.0
2024-01-04 14:50:00,52.33,52.37,52.33,52.34,10988.0,50.2639,50.3024,50.2639,50.2736,10988.0
2024-01-04 14:55:00,52.35,52.36,52.3,52.32,28547.0,50.2832,50.2928,50.2351,50.2543,28547.0
2024-01-04 15:00:00,52.33,52.34,52.3,52.31,18338.0,50.2639,50.2736,50.2351,50.2447,18338.0
2024-01-04 15:05:00,52.32,52.34,52.29,52.34,13384.0,50.2543,50.2736,50.2255,50.2736,13384.0
2024-01-04 15:10:00,52.33,52.34,52.29,52.31,19532.0,50.2639,50.2736,50.2255,50.2447,19532.0
2024-01-04 15:15:00,52.3,52.3,52.23,52.26,21037.0,50.2351,50.2351,50.1679,50.1967,21037.0
2024-01-04 15:20:00,52.25,52.26,52.19,52.21,17509.0,50.1871,50.1967,50.1295,50.1487,17509.0
2024-01-04 15:25:00,52.21,52.24,52.2,52.23,15574.0,50.1487,50.1775,50.1391,50.1679,15574.0
2024-01-04 15:30:00,52.23,52.3,52.22,52.26,21623.0,50.1679,50.2351,50.1583,50.1967,21623.0
2024-01-04 15:35:00,52.26,52.26,52.23,52.25,26636.0,50.1967,50.1967,50.1679,50.1871,26636.0
2024-01-04 15:40:00,52.25,52.27,52.22,52.26,32230.0,50.1871,50.2063,50.1583,50.1967,32230.0
2024-01-04 15:45:00,52.26,52.26,52.16,52.16,32984.0,50.1967,50.1967,50.1007,50.1007,32984.0
2024-01-04 15:50:00,52.16,52.18,52.05,52.06,103055.0,50.1007,50.1199,49.995,50.0046,103055.0
2024-01-04 15:55:00,52.07,52.11,51.99,52.01,360601.0,50.0142,50.0526,49.9374,49.9566,360601.0
2024-01-05 09:30:00,51.86,52.17,51.86,52.17,31329.0,49.8125,50.1103,49.8125,50.1103,31329.0
2024-01-05 09:35:00,52.17,52.21,52.07,52.18,12808.0,50.1103,50.1487,50.0142,50.1199,12808.0
2024-01-05 09:40:00,52.17,52.28,52.12,52.27,17329.0,50.1103,50.2159,50.0622,50.2063,17329.0
2024-01-05 09:45:00,52.27,52.31,52.23,52.26,11215.0,50.2063,50.2447,50.1679,50.1967,11215.0
2024-01-05 09:50:00,52.26,52.32,52.25,52.29,20904.0,50.1967,50.2543,50.1871,50.2255,20904.0
2024-01-05 09:55:00,52.28,52.37,52.27,52.37,20545.0,50.2159,50.3024,50.2063,50.3024,20545.0
2024-01-05 10:00:00,52.41,52.58,52.41,52.54,12682.0,50.3408,50.5041,50.3408,50.4657,12682.0
2024-01-05 10:05:00,52.57,52.63,52.52,52.55,28004.0,50.4945,50.5521,50.4464,50.4753,28004.0
2024-01-05 10:10:00,52.56,52.6,52.47,52.47,37502.0,50.4849,50.5233,50.3984,50.3984,37502.0
2024-01-05 10:15:00,52.48,52.5,52.44,52.48,15627.0,50.408,50.4272,50.3696,50.408,15627.0
2024-01-05 10:20:00,52.47,52.55,52.46,52.5,18329.0,50.3984,50.4753,50.3888,50.4272,18329.0
2024-01-05 10:25:00,52.52,52.55,52.49,52.53,32144.0,50.4464,50.4753,50.4176,50.4561,32144.0
2024-01-05 10:30:00,52.53,52.58,52.5,52.55,13431.0,50.4561,50.5041,50.4272,50.4753,13431.0
2024-01-05 10:35:00,52.56,52.65,52.54,52.61,8966.0,50.4849,50.5713,50.4657,50.5329,8966.0
2024-01-05 10:40:00,52.62,52.73,52.6,52.72,7437.0,50.5425,50.6482,50.5233,50.6386,7437.0
2024-01-05 10:45:00,52.72,52.75,52.68,52.69,9792.0,50.6386,50.6674,50.6001,50.6097,9792.0
2024-01-05 10:50:00,52.69,52.76,52.66,52.72,6587.0,50.6097,50.677,50.5809,50.6386,6587.0
2024-01-05 10:55:00,52.73,52.76,52.64,52.68,12373.0,50.6482,50.677,50.5617,50.6001,12373.0
2024-01-05 11:00:00,52.69,52.72,52.64,52.64,12469.0,50.6097,50.6386,50.5617,50.5617,12469.0
2024-01-05 11:05:00,52.64,52.68,52.62,52.67,18638.0,50.5617,50.6001,50.5425,50.5905,18638.0
2024-01-05 11:10:00,52.66,52.75,52.66,52.69,7710.0,50.5809,50.6674,50.5809,50.6097,7710.0
2024-01-05 11:15:00,52.71,52.73,52.62,52.64,17048.0,50.6289,50.6482,50.5425,50.5617,17048.0
2024-01-05 11:20:00,52.64,52.68,52.62,52.64,6639.0,50.5617,50.6001,50.5425,50.5617,6639.0
2024-01-05 11:25:00,52.64,52.65,52.55,52.58,12567.0,50.5617,50.5713,50.4753,50.5041,12567.0
2024-01-05 11:30:00,52.58,52.61,52.55,52.55,14746.0,50.5041,50.5329,50.4753,50.4753,14746.0
2024-01-05 11:35:00,52.56,52.57,52.53,52.55,7186.0,50.4849,50.4945,50.4561,50.4753,7186.0
2024-01-05 11:40:00,52.55,52.56,52.53,52.55,9647.0,50.4753,50.4849,50.4561,50.4753,9647.0
2024-01-05 11:45:00,52.55,52.59,52.55,52.57,8503.0,50.4753,50.5137,50.4753,50.4945,8503.0
2024-01-05 11:50:00,52.58,52.58,52.51,52.52,10281.0,50.5041,50.5041,50.4368,50.4464,10281.0
2024-01-05 11:55:00,52.52,52.54,52.49,52.52,8797.0,50.4464,50.4657,50.4176,50.4464,8797.0
2024-01-05 12:00:00,52.51,52.54,52.5,52.54,4828.0,50.4368,50.4657,50.4272,50.4657,4828.0
2024-01-05 12:05:00,52.54,52.54,52.41,52.43,16778.0,50.4657,50.4657,50.3408,50.36,16778.0
2024-01-05 12:10:00,52.41,52.48,52.39,52.47,13792.0,50.3408,50.408,50.3216,50.3984,13792.0
2024-01-05 12:15:00,52.46,52.48,52.42,52.42,7337.0,50.3888,50.408,50.3504,50.3504,7337.0
2024-01-05 12:20:00,52.44,52.48,52.42,52.43,8699.0,50.3696,50.408,50.3504,50.36,8699.0
2024-01-05 12:25:00,52.43,52.47,52.43,52.44,3534.0,50.36,50.3984,50.36,50.3696,3534.0
2024-01-05 12:30:00,52.44,52.47,52.4,52.4,8660.0,50.3696,50.3984,50.3312,50.3312,8660.0
2024-01-05 12:35:00,52.4,52.44,52.37,52.41,14485.0,50.3312,50.3696,50.3024,50.3408,14485.0
2024-01-05 12:40:00,52.41,52.45,52.4,52.43,5923.0,50.3408,50.3792,50.3312,50.36,5923.0
2024-01-05 12:45:00,52.44,52.46,52.42,52.43,13393.0,50.3696,50.3888,50.3504,50.36,13393.0
2024-01-05 12:50:00,52.43,52.47,52.41,52.42,10092.0,50.36,50.3984,50.3408,50.3504,10092.0
2024-01-05 12:55:00,52.41,52.43,52.39,52.4,7107.0,50.3408,50.36,50.3216,50.3312,7107.0
2024-01-05 13:00:00,52.39,52.4,52.35,52.36,9147.0,50.3216,50.3312,50.2832,50.2928,9147.0
2024-01-05 13:05:00,52.37,52.4,52.36,52.39,9745.0,50.3024,50.3312,50.2928,50.3216,9745.0
2024-01-05 13:10:00,52.39,52.42,52.34,52.35,13218.0,50.3216,50.3504,50.2736,50.2832,13218.0
2024-01-05 13:15:00,52.35,52.38,52.34,52.36,7643.0,50.2832,50.312,50.2736,50.2928,7643.0
2024-01-05 13:20:00,52.36,52.4,52.36,52.38,10534.0,50.2928,50.3312,50.2928,50.312,10534.0
2024-01-05 13:25:00,52.38,52.47,52.38,52.46,9796.0,50.312,50.3984,50.312,50.3888,9796.0
2024-01-05 13:30:00,52.48,52.52,52.47,52.49,10769.0,50.408,50.4464,50.3984,50.4176,10769.0
2024-01-05 13:35:00,52.5,52.53,52.44,52.52,7828.0,50.4272,50.4561,50.3696,50.4464,7828.0
2024-01-05 13:40:00,52.53,52.53,52.47,52.47,5194.0,50.4561,50.4561,50.3984,50.3984,5194.0
2024-01-05 13:45:00,52.47,52.51,52.46,52.48,5815.0,50.3984,50.4368,50.3888,50.408,5815.0
2024-01-05 13:50:00,52.48,52.51,52.48,52.49,11110.0,50.408,50.4368,50.408,50.4176,11110.0
2024-01-05 13:55:00,52.48,52.52,52.47,52.5,10048.0,50.408,50.4464,50.3984,50.4272,10048.0
2024-01-05 14:00:00,52.51,52.56,52.5,52.55,16299.0,50.4368,50.4849,50.4272,50.4753,16299.0
2024-01-05 14:05:00,52.55,52.59,52.54,52.57,8415.0,50.4753,50.5137,50.4657,50.4945,8415.0
2024-01-05 14:10:00,52.57,52.6,52.54,52.58,33350.0,50.4945,50.5233,50.4657,50.5041,33350.0
2024-01-05 14:15:00,52.58,52.59,52.54,52.56,11673.0,50.5041,50.5137,50.4657,50.4849,11673.0
2024-01-05 14:20:00,52.57,52.59,52.55,52.57,9117.0,50.4945,50.5137,50.4753,50.4945,9117.0
2024-01-05 14:25:00,52.58,52.58,52.54,52.55,6128.0,50.5041,50.5041,50.4657,50.4753,6128.0
2024-01-05 14:30:00,52.56,52.58,52.54,52.57,8882.0,50.4849,50.5041,50.4657,50.4945,8882.0
2024-01-05 14:35:00,52.57,52.59,52.54,52.56,10685.0,50.4945,50.5137,50.4657,50.4849,10685.0
2024-01-05 14:40:00,52.55,52.55,52.5,52.52,9215.0,50.4753,50.4753,50.4272,50.4464,9215.0
2024-01-05 14:45:00,52.5,52.51,52.45,52.45,39129.0,50.4272,50.4368,50.3792,50.3792,39129.0
2024-01-05 14:50:00,52.45,52.46,52.37,52.38,8584.0,50.3792,50.3888,50.3024,50.312,8584.0
2024-01-05 14:55:00,52.38,52.41,52.37,52.39,7841.0,50.312,50.3408,50.3024,50.3216,7841.0
2024-01-05 15:00:00,52.39,52.4,52.35,52.37,12054.0,50.3216,50.3312,50.2832,50.3024,12054.0
2024-01-05 15:05:00,52.39,52.42,52.38,52.41,11857.0,50.3216,50.3504,50.312,50.3408,11857.0
2024-01-05 15:10:00,52.41,52.42,52.38,52.41,15162.0,50.3408,50.3504,50.312,50.3408,15162.0
2024-01-05 15:15:00,52.41,52.43,52.37,52.38,8569.0,50.3408,50.36,50.3024,50.312,8569.0
2024-01-05 15:20:00,52.38,52.43,52.37,52.37,13550.0,50.312,50.36,50.3024,50.3024,13550.0
2024-01-05 15:25:00,52.38,52.41,52.35,52.41,10906.0,50.312,50.3408,50.2832,50.3408,10906.0
2024-01-05 15:30:00,52.4,52.4,52.31,52.37,34701.0,50.3312,50.3312,50.2447,50.3024,34701.0
2024-01-05 15:35:00,52.36,52.39,52.35,52.37,18881.0,50.2928,50.3216,50.2832,50.3024,18881.0
2024-01-05 15:40:00,52.37,52.42,52.36,52.42,24370.0,50.3024,50.3504,50.2928,50.3504,24370.0
2024-01-05 15:45:00,52.43,52.46,52.41,52.45,28656.0,50.36,50.3888,50.3408,50.3792,28656.0
2024-01-05 15:50:00,52.45,52.53,52.42,52.51,84240.0,50.3792,50.4561,50.3504,50.4368,84240.0
2024-01-05 15:55:00,52.52,52.53,52.38,52.4,258620.0,50.4464,50.4561,50.312,50.3312,258620.0
2024-01-08 09:30:00,52.4,52.51,52.29,52.48,52828.0,50.3312,50.4368,50.2255,50.408,52828.0
2024-01-08 09:35:00,52.51,52.56,52.36,52.38,16298.0,50.4368,50.4849,50.2928,50.312,16298.0
2024-01-08 09:40:00,52.39,52.4,52.26,52.29,26445.0,50.3216,50.3312,50.1967,50.2255,26445.0
2024-01-08 09:45:00,52.29,52.37,52.25,52.26,21777.0,50.2255,50.3024,50.1871,50.1967,21777.0
2024-01-08 09:50:00,52.26,52.37,52.17,52.2,32161.0,50.1967,50.3024,50.1103,50.1391,32161.0
2024-01-08 09:55:00,52.21,52.31,52.19,52.27,10413.0,50.1487,50.2447,50.1295,50.2063,10413.0
2024-01-08 10:00:00,52.28,52.32,52.24,52.3,47933.0,50.2159,50.2543,50.1775,50.2351,47933.0
2024-01-08 10:05:00,52.3,52.3,52.13,52.14,20492.0,50.2351,50.2351,50.0718,50.0815,20492.0
2024-01-08 10:10:00,52.14,52.22,52.09,52.1,27628.0,50.0815,50.1583,50.0334,50.043,27628.0
2024-01-08 10:15:00,52.11,52.19,52.11,52.17,28553.0,50.0526,50.1295,50.0526,50.1103,28553.0
2024-01-08 10:20:00,52.16,52.27,52.12,52.27,38925.0,50.1007,50.2063,50.0622,50.2063,38925.0
2024-01-08 10:25:00,52.26,52.35,52.26,52.35,31263.0,50.1967,50.2832,50.1967,50.2832,31263.0
2024-01-08 10:30:00,52.35,52.39,52.31,52.32,16588.0,50.2832,50.3216,50.2447,50.2543,16588.0
2024-01-08 10:35:00,52.31,52.4,52.3,52.39,18380.0,50.2447,50.3312,50.2351,50.3216,18380.0
2024-01-08 10:40:00,52.39,52.43,52.36,52.42,24442.0,50.3216,50.36,50.2928,50.3504,24442.0
2024-01-08 10:45:00,52.42,52.45,52.37,52.45,27453.0,50.3504,50.3792,50.3024,50.3792,27453.0
2024-01-08 10:50:00,52.45,52.47,52.38,52.39,11766.0,50.3792,50.3984,50.312,50.3216,11766.0
2024-01-08 10:55:00,52.41,52.43,52.39,52.43,18679.0,50.3408,50.36,50.3216,50.36,18679.0
2024-01-08 11:00:00,52.44,52.44,52.38,52.4,12375.0,50.3696,50.3696,50.312,50.3312,12375.0
2024-01-08 11:05:00,52.41,52.47,52.4,52.46,30099.0,50.3408,50.3984,50.3312,50.3888,30099.0
2024-01-08 11:10:00,52.47,52.5,52.46,52.49,29569.0,50.3984,50.4272,50.3888,50.4176,29569.0
2024-01-08 11:15:00,52.48,52.54,52.46,52.54,18298.0,50.408,50.4657,50.3888,50.4657,18298.0
2024-01-08 11:20:00,52.54,52.56,52.45,52.47,19716.0,50.4657,50.4849,50.3792,50.3984,19716.0
2024-01-08 11:25:00,52.47,52.48,52.45,52.48,9017.0,50.3984,50.408,50.3792,50.408,9017.0
2024-01-08 11:30:00,52.48,52.48,52.43,52.44,9892.0,50.408,50.408,50.36,50.3696,9892.0
2024-01-08 11:35:00,52.44,52.48,52.42,52.43,25609.0,50.3696,50.408,50.3504,50.36,25609.0
2024-01-08 11:40:00,52.45,52.46,52.42,52.46,7629.0,50.3792,50.3888,50.3504,50.3888,7629.0
2024-01-08 11:45:00,52.45,52.47,52.41,52.42,8030.0,50.3792,50.3984,50.3408,50.3504,8030.0
2024-01-08 11:50:00,52.42,52.43,52.38,52.4,11834.0,50.3504,50.36,50.312,50.3312,11834.0
2024-01-08 11:55:00,52.4,52.47,52.39,52.47,33573.0,50.3312,50.3984,50.3216,50.3984,33573.0
2024-01-08 12:00:00,52.48,52.5,52.45,52.5,9022.0,50.408,50.4272,50.3792,50.4272,9022.0
2024-01-08 12:05:00,52.49,52.51,52.47,52.47,26886.0,50.4176,50.4368,50.3984,50.3984,26886.0
2024-01-08 12:10:00,52.47,52.53,52.44,52.46,65793.0,50.3984,50.4561,50.3696,50.3888,65793.0
2024-01-08 12:15:00,52.47,52.52,52.46,52.51,7385.0,50.3984,50.4464,50.3888,50.4368,7385.0
2024-01-08 12:20:00,52.52,52.52,52.44,52.48,10931.0,50.4464,50.4464,50.3696,50.408,10931.0
2024-01-08 12:25:00,52.48,52.5,52.47,52.48,11129.0,50.408,50.4272,50.3984,50.408,11129.0
2024-01-08 12:30:00,52.47,52.52,52.47,52.52,10006.0,50.3984,50.4464,50.3984,50.4464,10006.0
2024-01-08 12:35:00,52.52,52.54,52.51,52.54,7266.0,50.4464,50.4657,50.4368,50.4657,7266.0
2024-01-08 12:40:00,52.53,52.53,52.47,52.48,14045.0,50.4561,50.4561,50.3984,50.408,14045.0
2024-01-08 12:45:00,52.48,52.48,52.41,52.43,32663.0,50.408,50.408,50.3408,50.36,32663.0
2024-01-08 12:50:00,52.42,52.47,52.42,52.45,17463.0,50.3504,50.3984,50.3504,50.3792,17463.0
2024-01-08 12:55:00,52.45,52.46,52.43,52.45,15714.0,50.3792,50.3888,50.36,50.3792,15714.0
2024-01-08 13:00:00,52.46,52.46,52.4,52.45,10359.0,50.3888,50.3888,50.3312,50.3792,10359.0
2024-01-08 13:05:00,52.46,52.51,52.45,52.48,45681.0,50.3888,50.4368,50.3792,50.408,45681.0
2024-01-08 13:10:00,52.47,52.47,52.4,52.41,10169.0,50.3984,50.3984,50.3312,50.3408,10169.0
2024-01-08 13:15:00,52.41,52.42,52.39,52.41,11559.0,50.3408,50.3504,50.3216,50.3408,11559.0
2024-01-08 13:20:00,52.41,52.43,52.4,52.42,9286.0,50.3408,50.36,50.3312,50.3504,9286.0
2024-01-08 13:25:00,52.41,52.43,52.38,52.39,15288.0,50.3408,50.36,50.312,50.3216,15288.0
2024-01-08 13:30:00,52.39,52.44,52.38,52.44,6943.0,50.3216,50.3696,50.312,50.3696,6943.0
2024-01-08 13:35:00,52.43,52.44,52.42,52.43,9641.0,50.36,50.3696,50.3504,50.36,9641.0
2024-01-08 13:40:00,52.43,52.47,52.42,52.47,5232.0,50.36,50.3984,50.3504,50.3984,5232.0
2024-01-08 13:45:00,52.47,52.5,52.46,52.47,10290.0,50.3984,50.4272,50.3888,50.3984,10290.0
2024-01-08 13:50:00,52.47,52.48,52.44,52.45,11496.0,50.3984,50.408,50.3696,50.3792,11496.0
2024-01-08 13:55:00,52.45,52.49,52.45,52.48,7975.0,50.3792,50.4176,50.3792,50.408,7975.0
2024-01-08 14:00:00,52.48,52.51,52.47,52.48,16705.0,50.408,50.4368,50.3984,50.408,16705.0
2024-01-08 14:05:00,52.48,52.49,52.45,52.48,56658.0,50.408,50.4176,50.3792,50.408,56658.0
2024-01-08 14:10:00,52.48,52.55,52.47,52.55,157562.0,50.408,50.4753,50.3984,50.4753,157562.0
2024-01-08 14:15:00,52.55,52.59,52.54,52.59,16937.0,50.4753,50.5137,50.4657,50.5137,16937.0
2024-01-08 14:20:00,52.59,52.61,52.56,52.6,12297.0,50.5137,50.5329,50.4849,50.5233,12297.0
2024-01-08 14:25:00,52.6,52.65,52.59,52.63,40663.0,50.5233,50.5713,50.5137,50.5521,40663.0
2024-01-08 14:30:00,52.64,52.7,52.64,52.67,14712.0,50.5617,50.6193,50.5617,50.5905,14712.0
2024-01-08 14:35:00,52.66,52.67,52.64,52.65,10914.0,50.5809,50.5905,50.5617,50.5713,10914.0
2024-01-08 14:40:00,52.65,52.71,52.65,52.69,13078.0,50.5713,50.6289,50.5713,50.6097,13078.0
2024-01-08 14:45:00,52.69,52.71,52.65,52.71,14145.0,50.6097,50.6289,50.5713,50.6289,14145.0
2024-01-08 14:50:00,52.71,52.74,52.69,52.73,16018.0,50.6289,50.6578,50.6097,50.6482,16018.0
2024-01-08 14:55:00,52.73,52.78,52.71,52.74,24051.0,50.6482,50.6962,50.6289,50.6578,24051.0
2024-01-08 15:00:00,52.75,52.76,52.72,52.73,15413.0,50.6674,50.677,50.6386,50.6482,15413.0
2024-01-08 15:05:00,52.73,52.74,52.64,52.66,36902.0,50.6482,50.6578,50.5617,50.5809,36902.0
2024-01-08 15:10:00,52.66,52.67,52.6,52.61,21498.0,50.5809,50.5905,50.5233,50.5329,21498.0
2024-01-08 15:15:00,52.62,52.73,52.61,52.72,19570.0,50.5425,50.6482,50.5329,50.6386,19570.0
2024-01-08 15:20:00,52.72,52.75,52.7,52.7,11737.0,50.6386,50.6674,50.6193,50.6193,11737.0
2024-01-08 15:25:00,52.7,52.71,52.66,52.68,14941.0,50.6193,50.6289,50.5809,50.6001,14941.0
2024-01-08 15:30:00,52.67,52.69,52.63,52.65,18502.0,50.5905,50.6097,50.5521,50.5713,18502.0
2024-01-08 15:35:00,52.65,52.73,52.64,52.72,20500.0,50.5713,50.6482,50.5617,50.6386,20500.0
2024-01-08 15:40:00,52.72,52.75,52.65,52.66,42624.0,50.6386,50.6674,50.5713,50.5809,42624.0
2024-01-08 15:45:00,52.66,52.69,52.62,52.63,50460.0,50.5809,50.6097,50.5425,50.5521,50460.0
2024-01-08 15:50:00,52.62,52.71,52.61,52.71,90648.0,50.5425,50.6289,50.5329,50.6289,90648.0
2024-01-08 15:55:00,52.71,52.72,52.66,52.71,202035.0,50.6289,50.6386,50.5809,50.6289,202035.0
2024-01-09 09:30:00,52.52,52.83,52.34,52.83,101921.0,50.4464,50.7442,50.2736,50.7442,101921.0
2024-01-09 09:35:00,52.82,53.18,52.8,53.04,97231.0,50.7346,51.0804,50.7154,50.9459,97231.0
2024-01-09 09:40:00,53.06,53.12,53.02,53.06,51945.0,50.9651,51.0228,50.9267,50.9651,51945.0
2024-01-09 09:45:00,53.07,53.1,52.92,52.97,86950.0,50.9747,51.0035,50.8307,50.8787,86950.0
2024-01-09 09:50:00,52.97,53.13,52.96,53.04,48051.0,50.8787,51.0324,50.8691,50.9459,48051.0
2024-01-09 09:55:00,53.04,53.09,52.98,53.05,14469.0,50.9459,50.9939,50.8883,50.9555,14469.0
2024-01-09 10:00:00,53.05,53.12,52.97,52.98,27633.0,50.9555,51.0228,50.8787,50.8883,27633.0
2024-01-09 10:05:00,52.98,53.01,52.85,52.95,39310.0,50.8883,50.9171,50.7634,50.8595,39310.0
2024-01-09 10:10:00,52.95,53.03,52.89,53.02,35006.0,50.8595,50.9363,50.8018,50.9267,35006.0
2024-01-09 10:15:00,53.03,53.03,52.94,52.98,187741.0,50.9363,50.9363,50.8499,50.8883,187741.0
2024-01-09 10:20:00,52.98,53.08,52.98,53.02,77962.0,50.8883,50.9843,50.8883,50.9267,77962.0
2024-01-09 10:25:00,53.02,53.1,53.01,53.04,22467.0,50.9267,51.0035,50.9171,50.9459,22467.0
2024-01-09 10:30:00,53.04,53.05,52.95,52.97,52091.0,50.9459,50.9555,50.8595,50.8787,52091.0
2024-01-09 10:35:00,52.98,52.98,52.89,52.94,11232.0,50.8883,50.8883,50.8018,50.8499,11232.0
2024-01-09 10:40:00,52.93,52.97,52.89,52.97,49073.0,50.8403,50.8787,50.8018,50.8787,49073.0
2024-01-09 10:45:00,52.98,53.01,52.97,52.98,21472.0,50.8883,50.9171,50.8787,50.8883,21472.0
2024-01-09 10:50:00,52.98,52.99,52.87,52.89,18965.0,50.8883,50.8979,50.7826,50.8018,18965.0
2024-01-09 10:55:00,52.89,52.96,52.87,52.88,16905.0,50.8018,50.8691,50.7826,50.7922,16905.0
2024-01-09 11:00:00,52.88,52.93,52.84,52.93,39850.0,50.7922,50.8403,50.7538,50.8403,39850.0
2024-01-09 11:05:00,52.92,52.94,52.88,52.89,38232.0,50.8307,50.8499,50.7922,50.8018,38232.0
2024-01-09 11:10:00,52.89,52.91,52.85,52.9,31616.0,50.8018,50.821,50.7634,50.8114,31616.0
2024-01-09 11:15:00,52.89,52.92,52.87,52.91,29951.0,50.8018,50.8307,50.7826,50.821,29951.0
2024-01-09 11:20:00,52.91,52.94,52.89,52.93,89663.0,50.821,50.8499,50.8018,50.8403,89663.0
2024-01-09 11:25:00,52.92,52.95,52.91,52.91,33637.0,50.8307,50.8595,50.821,50.821,33637.0
2024-01-09 11:30:00,52.91,52.92,52.89,52.9,23236.0,50.821,50.8307,50.8018,50.8114,23236.0
2024-01-09 11:35:00,52.9,52.91,52.87,52.9,42276.0,50.8114,50.821,50.7826,50.8114,42276.0
2024-01-09 11:40:00,52.91,52.93,52.88,52.91,23330.0,50.821,50.8403,50.7922,50.821,23330.0
2024-01-09 11:45:00,52.92,52.95,52.9,52.91,21831.0,50.8307,50.8595,50.8114,50.821,21831.0
2024-01-09 11:50:00,52.91,52.97,52.89,52.95,26937.0,50.821,50.8787,50.8018,50.8595,26937.0
2024-01-09 11:55:00,52.95,53.03,52.93,53.02,27498.0,50.8595,50.9363,50.8403,50.9267,27498.0
2024-01-09 12:00:00,53.01,53.02,52.96,52.97,20271.0,50.9171,50.9267,50.8691,50.8787,20271.0
2024-01-09 12:05:00,52.96,52.98,52.92,52.97,35404.0,50.8691,50.8883,50.8307,50.8787,35404.0
2024-01-09 12:10:00,52.97,53.0,52.95,53.0,20678.0,50.8787,50.9075,50.8595,50.9075,20678.0
2024-01-09 12:15:00,53.0,53.01,52.96,52.97,23345.0,50.9075,50.9171,50.8691,50.8787,23345.0
2024-01-09 12:20:00,52.97,52.98,52.95,52.97,19058.0,50.8787,50.8883,50.8595,50.8787,19058.0
2024-01-09 12:25:00,52.97,52.99,52.95,52.97,14488.0,50.8787,50.8979,50.8595,50.8787,14488.0
2024-01-09 12:30:00,52.98,52.98,52.96,52.96,13674.0,50.8883,50.8883,50.8691,50.8691,13674.0
2024-01-09 12:35:00,52.97,52.97,52.92,52.95,32490.0,50.8787,50.8787,50.8307,50.8595,32490.0
2024-01-09 12:40:00,52.94,52.96,52.92,52.94,25040.0,50.8499,50.8691,50.8307,50.8499,25040.0
2024-01-09 12:45:00,52.93,52.94,52.9,52.91,10988.0,50.8403,50.8499,50.8114,50.821,10988.0
2024-01-09 12:50:00,52.91,52.94,52.91,52.91,23214.0,50.821,50.8499,50.821,50.821,23214.0
2024-01-09 12:55:00,52.91,52.92,52.89,52.91,16362.0,50.821,50.8307,50.8018,50.821,16362.0
2024-01-09 13:00:00,52.91,53.02,52.91,53.01,23850.0,50.821,50.9267,50.821,50.9171,23850.0
2024-01-09 13:05:00,53.01,53.01,52.91,52.91,23847.0,50.9171,50.9171,50.821,50.821,23847.0
2024-01-09 13:10:00,52.91,52.92,52.89,52.91,20974.0,50.821,50.8307,50.8018,50.821,20974.0
2024-01-09 13:15:00,52.91,52.93,52.89,52.91,28950.0,50.821,50.8403,50.8018,50.821,28950.0
2024-01-09 13:20:00,52.9,52.92,52.87,52.89,56939.0,50.8114,50.8307,50.7826,50.8018,56939.0
2024-01-09 13:25:00,52.88,52.89,52.84,52.86,32476.0,50.7922,50.8018,50.7538,50.773,32476.0
2024-01-09 13:30:00,52.86,52.86,52.8,52.8,18623.0,50.773,50.773,50.7154,50.7154,18623.0
2024-01-09 13:35:00,52.8,52.89,52.8,52.89,88132.0,50.7154,50.8018,50.7154,50.8018,88132.0
2024-01-09 13:40:00,52.89,52.93,52.88,52.92,20872.0,50.8018,50.8403,50.7922,50.8307,20872.0
2024-01-09 13:45:00,52.93,52.98,52.9,52.95,22561.0,50.8403,50.8883,50.8114,50.8595,22561.0
2024-01-09 13:50:00,52.95,53.03,52.95,53.01,17766.0,50.8595,50.9363,50.8595,50.9171,17766.0
2024-01-09 13:55:00,53.0,53.01,52.96,52.98,14277.0,50.9075,50.9171,50.8691,50.8883,14277.0
2024-01-09 14:00:00,52.98,52.99,52.96,52.98,27234.0,50.8883,50.8979,50.8691,50.8883,27234.0
2024-01-09 14:05:00,52.98,52.99,52.97,52.98,18755.0,50.8883,50.8979,50.8787,50.8883,18755.0
2024-01-09 14:10:00,52.98,53.0,52.9,52.91,61567.0,50.8883,50.9075,50.8114,50.821,61567.0
2024-01-09 14:15:00,52.9,52.9,52.81,52.82,58827.0,50.8114,50.8114,50.725,50.7346,58827.0
2024-01-09 14:20:00,52.82,52.86,52.81,52.82,22018.0,50.7346,50.773,50.725,50.7346,22018.0
2024-01-09 14:25:00,52.82,52.83,52.78,52.79,17850.0,50.7346,50.7442,50.6962,50.7058,17850.0
2024-01-09 14:30:00,52.79,52.8,52.73,52.78,52803.0,50.7058,50.7154,50.6482,50.6962,52803.0
2024-01-09 14:35:00,52.78,52.78,52.74,52.78,18280.0,50.6962,50.6962,50.6578,50.6962,18280.0
2024-01-09 14:40:00,52.8,52.82,52.74,52.77,43917.0,50.7154,50.7346,50.6578,50.6866,43917.0
2024-01-09 14:45:00,52.77,52.81,52.76,52.79,40254.0,50.6866,50.725,50.677,50.7058,40254.0
2024-01-09 14:50:00,52.79,52.83,52.78,52.82,37929.0,50.7058,50.7442,50.6962,50.7346,37929.0
2024-01-09 14:55:00,52.81,52.81,52.78,52.79,16733.0,50.725,50.725,50.6962,50.7058,16733.0
2024-01-09 15:00:00,52.8,52.81,52.72,52.73,38216.0,50.7154,50.725,50.6386,50.6482,38216.0
2024-01-09 15:05:00,52.73,52.74,52.69,52.72,30654.0,50.6482,50.6578,50.6097,50.6386,30654.0
2024-01-09 15:10:00,52.73,52.81,52.73,52.78,28857.0,50.6482,50.725,50.6482,50.6962,28857.0
2024-01-09 15:15:00,52.78,52.78,52.74,52.78,43769.0,50.6962,50.6962,50.6578,50.6962,43769.0
2024-01-09 15:20:00,52.77,52.86,52.76,52.82,17938.0,50.6866,50.773,50.677,50.7346,17938.0
2024-01-09 15:25:00,52.82,52.84,52.78,52.79,29657.0,50.7346,50.7538,50.6962,50.7058,29657.0
2024-01-09 15:30:00,52.79,52.8,52.76,52.78,26383.0,50.7058,50.7154,50.677,50.6962,26383.0
2024-01-09 15:35:00,52.77,52.83,52.76,52.82,48454.0,50.6866,50.7442,50.677,50.7346,48454.0
2024-01-09 15:40:00,52.82,52.83,52.79,52.8,36921.0,50.7346,50.7442,50.7058,50.7154,36921.0
2024-01-09 15:45:00,52.8,52.87,52.79,52.84,43720.0,50.7154,50.7826,50.7058,50.7538,43720.0
2024-01-09 15:50:00,52.85,52.96,52.83,52.95,90908.0,50.7634,50.8691,50.7442,50.8595,90908.0
2024-01-09 15:55:00,52.95,52.97,52.86,52.95,346881.0,50.8595,50.8787,50.773,50.8595,346881.0
2024-01-10 09:30:00,52.78,52.93,52.54,52.66,71279.0,50.6962,50.8403,50.4657,50.5809,71279.0
2024-01-10 09:35:00,52.67,52.73,52.55,52.63,23751.0,50.5905,50.6482,50.4753,50.5521,23751.0
2024-01-10 09:40:00,52.63,52.63,52.54,52.58,22001.0,50.5521,50.5521,50.4657,50.5041,22001.0
2024-01-10 09:45:00,52.59,52.65,52.58,52.61,44712.0,50.5137,50.5713,50.5041,50.5329,44712.0
2024-01-10 09:50:00,52.6,52.61,52.51,52.57,32520.0,50.5233,50.5329,50.4368,50.4945,32520.0
2024-01-10 09:55:00,52.57,52.62,52.56,52.56,29657.0,50.4945,50.5425,50.4849,50.4849,29657.0
2024-01-10 10:00:00,52.56,52.69,52.56,52.66,143825.0,50.4849,50.6097,50.4849,50.5809,143825.0
2024-01-10 10:05:00,52.65,52.65,52.55,52.64,28981.0,50.5713,50.5713,50.4753,50.5617,28981.0
2024-01-10 10:10:00,52.63,52.64,52.48,52.48,16168.0,50.5521,50.5617,50.408,50.408,16168.0
2024-01-10 10:15:00,52.48,52.52,52.44,52.51,34370.0,50.408,50.4464,50.3696,50.4368,34370.0
2024-01-10 10:20:00,52.51,52.59,52.5,52.59,16155.0,50.4368,50.5137,50.4272,50.5137,16155.0
2024-01-10 10:25:00,52.59,52.6,52.54,52.59,22049.0,50.5137,50.5233,50.4657,50.5137,22049.0
2024-01-10 10:30:00,52.59,52.69,52.58,52.69,20830.0,50.5137,50.6097,50.5041,50.6097,20830.0
2024-01-10 10:35:00,52.69,52.73,52.67,52.73,11238.0,50.6097,50.6482,50.5905,50.6482,11238.0
2024-01-10 10:40:00,52.72,52.72,52.66,52.72,17440.0,50.6386,50.6386,50.5809,50.6386,17440.0
2024-01-10 10:45:00,52.71,52.73,52.65,52.72,19799.0,50.6289,50.6482,50.5713,50.6386,19799.0
2024-01-10 10:50:00,52.72,52.75,52.71,52.74,31357.0,50.6386,50.6674,50.6289,50.6578,31357.0
2024-01-10 10:55:00,52.74,52.74,52.68,52.7,17992.0,50.6578,50.6578,50.6001,50.6193,17992.0
2024-01-10 11:00:00,52.7,52.72,52.66,52.68,36123.0,50.6193,50.6386,50.5809,50.6001,36123.0
2024-01-10 11:05:00,52.68,52.69,52.64,52.66,27674.0,50.6001,50.6097,50.5617,50.5809,27674.0
2024-01-10 11:10:00,52.66,52.68,52.6,52.62,22602.0,50.5809,50.6001,50.5233,50.5425,22602.0
2024-01-10 11:15:00,52.62,52.65,52.61,52.64,29812.0,50.5425,50.5713,50.5329,50.5617,29812.0
2024-01-10 11:20:00,52.64,52.69,52.63,52.64,15793.0,50.5617,50.6097,50.5521,50.5617,15793.0
2024-01-10 11:25:00,52.65,52.65,52.61,52.64,19693.0,50.5713,50.5713,50.5329,50.5617,19693.0
2024-01-10 11:30:00,52.64,52.65,52.56,52.58,44333.0,50.5617,50.5713,50.4849,50.5041,44333.0
2024-01-10 11:35:00,52.57,52.58,52.54,52.55,16789.0,50.4945,50.5041,50.4657,50.4753,16789.0
2024-01-10 11:40:00,52.55,52.57,52.51,52.54,20011.0,50.4753,50.4945,50.4368,50.4657,20011.0
2024-01-10 11:45:00,52.54,52.57,52.53,52.57,15683.0,50.4657,50.4945,50.4561,50.4945,15683.0
2024-01-10 11:50:00,52.57,52.59,52.53,52.59,22946.0,50.4945,50.5137,50.4561,50.5137,22946.0
2024-01-10 11:55:00,52.58,52.62,52.57,52.62,28276.0,50.5041,50.5425,50.4945,50.5425,28276.0
2024-01-10 12:00:00,52.61,52.62,52.53,52.53,24615.0,50.5329,50.5425,50.4561,50.4561,24615.0
2024-01-10 12:05:00,52.53,52.53,52.47,52.48,18233.0,50.4561,50.4561,50.3984,50.408,18233.0
2024-01-10 12:10:00,52.47,52.48,52.45,52.47,24432.0,50.3984,50.408,50.3792,50.3984,24432.0
2024-01-10 12:15:00,52.48,52.5,52.46,52.47,24258.0,50.408,50.4272,50.3888,50.3984,24258.0
2024-01-10 12:20:00,52.47,52.5,52.45,52.48,26904.0,50.3984,50.4272,50.3792,50.408,26904.0
2024-01-10 12:25:00,52.48,52.5,52.46,52.48,30930.0,50.408,50.4272,50.3888,50.408,30930.0
2024-01-10 12:30:00,52.48,52.49,52.45,52.45,12524.0,50.408,50.4176,50.3792,50.3792,12524.0
2024-01-10 12:35:00,52.45,52.46,52.42,52.46,20732.0,50.3792,50.3888,50.3504,50.3888,20732.0
2024-01-10 12:40:00,52.46,52.5,52.45,52.5,33166.0,50.3888,50.4272,50.3792,50.4272,33166.0
2024-01-10 12:45:00,52.5,52.53,52.48,52.53,49613.0,50.4272,50.4561,50.408,50.4561,49613.0
2024-01-10 12:50:00,52.53,52.54,52.49,52.49,15241.0,50.4561,50.4657,50.4176,50.4176,15241.0
2024-01-10 12:55:00,52.5,52.51,52.46,52.48,26075.0,50.4272,50.4368,50.3888,50.408,26075.0
2024-01-10 13:00:00,52.48,52.53,52.45,52.52,33576.0,50.408,50.4561,50.3792,50.4464,33576.0
2024-01-10 13:05:00,52.53,52.54,52.48,52.48,15334.0,50.4561,50.4657,50.408,50.408,15334.0
2024-01-10 13:10:00,52.47,52.47,52.41,52.47,15565.0,50.3984,50.3984,50.3408,50.3984,15565.0
2024-01-10 13:15:00,52.46,52.48,52.45,52.46,14742.0,50.3888,50.408,50.3792,50.3888,14742.0
2024-01-10 13:20:00,52.46,52.47,52.43,52.47,10398.0,50.3888,50.3984,50.36,50.3984,10398.0
2024-01-10 13:25:00,52.47,52.51,52.46,52.47,23352.0,50.3984,50.4368,50.3888,50.3984,23352.0
2024-01-10 13:30:00,52.47,52.5,52.45,52.48,24480.0,50.3984,50.4272,50.3792,50.408,24480.0
2024-01-10 13:35:00,52.48,52.49,52.45,52.48,10269.0,50.408,50.4176,50.3792,50.408,10269.0
2024-01-10 13:40:00,52.48,52.54,52.47,52.53,54667.0,50.408,50.4657,50.3984,50.4561,54667.0
2024-01-10 13:45:00,52.53,52.57,52.53,52.55,9439.0,50.4561,50.4945,50.4561,50.4753,9439.0
2024-01-10 13:50:00,52.55,52.56,52.54,52.55,15218.0,50.4753,50.4849,50.4657,50.4753,15218.0
2024-01-10 13:55:00,52.56,52.58,52.55,52.56,33369.0,50.4849,50.5041,50.4753,50.4849,33369.0
2024-01-10 14:00:00,52.57,52.57,52.53,52.55,14235.0,50.4945,50.4945,50.4561,50.4753,14235.0
2024-01-10 14:05:00,52.55,52.58,52.55,52.58,21092.0,50.4753,50.5041,50.4753,50.5041,21092.0
2024-01-10 14:10:00,52.58,52.69,52.57,52.66,60210.0,50.5041,50.6097,50.4945,50.5809,60210.0
2024-01-10 14:15:00,52.66,52.68,52.64,52.66,46400.0,50.5809,50.6001,50.5617,50.5809,46400.0
2024-01-10 14:20:00,52.66,52.67,52.63,52.67,63338.0,50.5809,50.5905,50.5521,50.5905,63338.0
2024-01-10 14:25:00,52.66,52.73,52.66,52.71,70426.0,50.5809,50.6482,50.5809,50.6289,70426.0
2024-01-10 14:30:00,52.71,52.73,52.71,52.72,31857.0,50.6289,50.6482,50.6289,50.6386,31857.0
2024-01-10 14:35:00,52.72,52.73,52.68,52.69,39274.0,50.6386,50.6482,50.6001,50.6097,39274.0
2024-01-10 14:40:00,52.7,52.71,52.68,52.7,57352.0,50.6193,50.6289,50.6001,50.6193,57352.0
2024-01-10 14:45:00,52.71,52.72,52.7,52.71,106911.0,50.6289,50.6386,50.6193,50.6289,106911.0
2024-01-10 14:50:00,52.71,52.72,52.67,52.71,133672.0,50.6289,50.6386,50.5905,50.6289,133672.0
2024-01-10 14:55:00,52.71,52.71,52.67,52.7,32168.0,50.6289,50.6289,50.5905,50.6193,32168.0
2024-01-10 15:00:00,52.7,52.72,52.68,52.72,22678.0,50.6193,50.6386,50.6001,50.6386,22678.0
2024-01-10 15:05:00,52.72,52.79,52.72,52.77,21588.0,50.6386,50.7058,50.6386,50.6866,21588.0
2024-01-10 15:10:00,52.77,52.78,52.71,52.73,30079.0,50.6866,50.6962,50.6289,50.6482,30079.0
2024-01-10 15:15:00,52.73,52.77,52.7,52.71,15830.0,50.6482,50.6866,50.6193,50.6289,15830.0
2024-01-10 15:20:00,52.72,52.73,52.65,52.66,25314.0,50.6386,50.6482,50.5713,50.5809,25314.0
2024-01-10 15:25:00,52.67,52.71,52.66,52.66,78804.0,50.5905,50.6289,50.5809,50.5809,78804.0
2024-01-10 15:30:00,52.66,52.72,52.63,52.71,72629.0,50.5809,50.6386,50.5521,50.6289,72629.0
2024-01-10 15:35:00,52.71,52.71,52.65,52.66,53642.0,50.6289,50.6289,50.5713,50.5809,53642.0
2024-01-10 15:40:00,52.66,52.67,52.62,52.63,46956.0,50.5809,50.5905,50.5425,50.5521,46956.0
2024-01-10 15:45:00,52.63,52.65,52.56,52.57,62632.0,50.5521,50.5713,50.4849,50.4945,62632.0
2024-01-10 15:50:00,52.56,52.62,52.54,52.62,113902.0,50.4849,50.5425,50.4657,50.5425,113902.0
2024-01-10 15:55:00,52.62,52.74,52.6,52.73,359511.0,50.5425,50.6578,50.5233,50.6482,359511.0
2024-01-11 09:30:00,52.49,52.69,52.42,52.55,74266.0,50.4176,50.6097,50.3504,50.4753,74266.0
2024-01-11 09:35:00,52.58,52.62,52.36,52.52,70332.0,50.5041,50.5425,50.2928,50.4464,70332.0
2024-01-11 09:40:00,52.53,52.57,52.45,52.49,147282.0,50.4561,50.4945,50.3792,50.4176,147282.0
2024-01-11 09:45:00,52.51,52.57,52.4,52.43,58106.0,50.4368,50.4945,50.3312,50.36,58106.0
2024-01-11 09:50:00,52.45,52.52,52.33,52.4,121762.0,50.3792,50.4464,50.2639,50.3312,121762.0
2024-01-11 09:55:00,52.39,52.54,52.37,52.46,311140.0,50.3216,50.4657,50.3024,50.3888,311140.0
2024-01-11 10:00:00,52.46,52.59,52.42,52.5,129713.0,50.3888,50.5137,50.3504,50.4272,129713.0
2024-01-11 10:05:00,52.5,52.51,52.25,52.28,199509.0,50.4272,50.4368,50.1871,50.2159,199509.0
2024-01-11 10:10:00,52.29,52.36,52.21,52.36,86360.0,50.2255,50.2928,50.1487,50.2928,86360.0
2024-01-11 10:15:00,52.36,52.47,52.35,52.47,92185.0,50.2928,50.3984,50.2832,50.3984,92185.0
2024-01-11 10:20:00,52.47,52.54,52.43,52.45,113324.0,50.3984,50.4657,50.36,50.3792,113324.0
2024-01-11 10:25:00,52.45,52.62,52.43,52.62,90380.0,50.3792,50.5425,50.36,50.5425,90380.0
2024-01-11 10:30:00,52.63,52.63,52.53,52.54,62018.0,50.5521,50.5521,50.4561,50.4657,62018.0
2024-01-11 10:35:00,52.54,52.66,52.54,52.64,61334.0,50.4657,50.5809,50.4657,50.5617,61334.0
2024-01-11 10:40:00,52.64,52.69,52.57,52.68,31363.0,50.5617,50.6097,50.4945,50.6001,31363.0
2024-01-11 10:45:00,52.66,52.68,52.61,52.62,49775.0,50.5809,50.6001,50.5329,50.5425,49775.0
2024-01-11 10:50:00,52.62,52.66,52.58,52.63,38286.0,50.5425,50.5809,50.5041,50.5521,38286.0
2024-01-11 10:55:00,52.63,52.66,52.59,52.64,66210.0,50.5521,50.5809,50.5137,50.5617,66210.0
2024-01-11 11:00:00,52.65,52.67,52.52,52.55,51807.0,50.5713,50.5905,50.4464,50.4753,51807.0
2024-01-11 11:05:00,52.56,52.6,52.51,52.56,33588.0,50.4849,50.5233,50.4368,50.4849,33588.0
2024-01-11 11:10:00,52.57,52.6,52.49,52.5,43840.0,50.4945,50.5233,50.4176,50.4272,43840.0
2024-01-11 11:15:00,52.49,52.52,52.45,52.49,36012.0,50.4176,50.4464,50.3792,50.4176,36012.0
2024-01-11 11:20:00,52.48,52.5,52.44,52.48,25173.0,50.408,50.4272,50.3696,50.408,25173.0
2024-01-11 11:25:00,52.48,52.56,52.48,52.55,28064.0,50.408,50.4849,50.408,50.4753,28064.0
2024-01-11 11:30:00,52.54,52.55,52.48,52.48,30819.0,50.4657,50.4753,50.408,50.408,30819.0
2024-01-11 11:35:00,52.48,52.52,52.4,52.4,29666.0,50.408,50.4464,50.3312,50.3312,29666.0
2024-01-11 11:40:00,52.41,52.46,52.38,52.45,24176.0,50.3408,50.3888,50.312,50.3792,24176.0
2024-01-11 11:45:00,52.45,52.5,52.44,52.47,26989.0,50.3792,50.4272,50.3696,50.3984,26989.0
2024-01-11 11:50:00,52.48,52.5,52.45,52.46,15556.0,50.408,50.4272,50.3792,50.3888,15556.0
2024-01-11 11:55:00,52.46,52.48,52.42,52.46,27759.0,50.3888,50.408,50.3504,50.3888,27759.0
2024-01-11 12:00:00,52.46,52.52,52.45,52.51,25948.0,50.3888,50.4464,50.3792,50.4368,25948.0
2024-01-11 12:05:00,52.5,52.52,52.46,52.48,19103.0,50.4272,50.4464,50.3888,50.408,19103.0
2024-01-11 12:10:00,52.48,52.5,52.37,52.38,33730.0,50.408,50.4272,50.3024,50.312,33730.0
2024-01-11 12:15:00,52.38,52.53,52.37,52.49,96916.0,50.312,50.4561,50.3024,50.4176,96916.0
2024-01-11 12:20:00,52.49,52.53,52.48,52.51,19180.0,50.4176,50.4561,50.408,50.4368,19180.0
2024-01-11 12:25:00,52.51,52.51,52.42,52.42,23538.0,50.4368,50.4368,50.3504,50.3504,23538.0
2024-01-11 12:30:00,52.43,52.44,52.4,52.41,22381.0,50.36,50.3696,50.3312,50.3408,22381.0
2024-01-11 12:35:00,52.4,52.46,52.4,52.45,19757.0,50.3312,50.3888,50.3312,50.3792,19757.0
2024-01-11 12:40:00,52.45,52.49,52.43,52.46,23054.0,50.3792,50.4176,50.36,50.3888,23054.0
2024-01-11 12:45:00,52.45,52.48,52.45,52.46,22148.0,50.3792,50.408,50.3792,50.3888,22148.0
2024-01-11 12:50:00,52.46,52.5,52.44,52.45,19150.0,50.3888,50.4272,50.3696,50.3792,19150.0
2024-01-11 12:55:00,52.45,52.48,52.41,52.47,19721.0,50.3792,50.408,50.3408,50.3984,19721.0
2024-01-11 13:00:00,52.47,52.55,52.46,52.55,28643.0,50.3984,50.4753,50.3888,50.4753,28643.0
2024-01-11 13:05:00,52.55,52.57,52.53,52.57,23065.0,50.4753,50.4945,50.4561,50.4945,23065.0
2024-01-11 13:10:00,52.57,52.59,52.56,52.56,15769.0,50.4945,50.5137,50.4849,50.4849,15769.0
2024-01-11 13:15:00,52.55,52.58,52.52,52.54,35092.0,50.4753,50.5041,50.4464,50.4657,35092.0
2024-01-11 13:20:00,52.54,52.56,52.5,52.56,20920.0,50.4657,50.4849,50.4272,50.4849,20920.0
2024-01-11 13:25:00,52.56,52.56,52.49,52.51,29540.0,50.4849,50.4849,50.4176,50.4368,29540.0
2024-01-11 13:30:00,52.51,52.55,52.5,52.55,16766.0,50.4368,50.4753,50.4272,50.4753,16766.0
2024-01-11 13:35:00,52.55,52.56,52.54,52.55,12665.0,50.4753,50.4849,50.4657,50.4753,12665.0
2024-01-11 13:40:00,52.54,52.62,52.54,52.61,21270.0,50.4657,50.5425,50.4657,50.5329,21270.0
2024-01-11 13:45:00,52.61,52.61,52.56,52.58,14524.0,50.5329,50.5329,50.4849,50.5041,14524.0
2024-01-11 13:50:00,52.58,52.6,52.57,52.58,52759.0,50.5041,50.5233,50.4945,50.5041,52759.0
2024-01-11 13:55:00,52.58,52.66,52.58,52.65,27705.0,50.5041,50.5809,50.5041,50.5713,27705.0
2024-01-11 14:00:00,52.65,52.67,52.59,52.62,42412.0,50.5713,50.5905,50.5137,50.5425,42412.0
2024-01-11 14:05:00,52.62,52.69,52.62,52.64,39704.0,50.5425,50.6097,50.5425,50.5617,39704.0
2024-01-11 14:10:00,52.65,52.7,52.64,52.69,49638.0,50.5713,50.6193,50.5617,50.6097,49638.0
2024-01-11 14:15:00,52.69,52.73,52.69,52.69,25728.0,50.6097,50.6482,50.6097,50.6097,25728.0
2024-01-11 14:20:00,52.69,52.72,52.66,52.68,50950.0,50.6097,50.6386,50.5809,50.6001,50950.0
2024-01-11 14:25:00,52.68,52.76,52.67,52.75,22450.0,50.6001,50.677,50.5905,50.6674,22450.0
2024-01-11 14:30:00,52.75,52.77,52.72,52.76,24495.0,50.6674,50.6866,50.6386,50.677,24495.0
2024-01-11 14:35:00,52.75,52.79,52.75,52.77,19546.0,50.6674,50.7058,50.6674,50.6866,19546.0
2024-01-11 14:40:00,52.77,52.81,52.75,52.75,37147.0,50.6866,50.725,50.6674,50.6674,37147.0
2024-01-11 14:45:00,52.75,52.76,52.71,52.75,32469.0,50.6674,50.677,50.6289,50.6674,32469.0
2024-01-11 14:50:00,52.75,52.8,52.74,52.76,33722.0,50.6674,50.7154,50.6578,50.677,33722.0
2024-01-11 14:55:00,52.76,52.8,52.75,52.77,33147.0,50.677,50.7154,50.6674,50.6866,33147.0
2024-01-11 15:00:00,52.78,52.79,52.7,52.71,41030.0,50.6962,50.7058,50.6193,50.6289,41030.0
2024-01-11 15:05:00,52.71,52.76,52.68,52.69,44360.0,50.6289,50.677,50.6001,50.6097,44360.0
2024-01-11 15:10:00,52.69,52.7,52.63,52.7,36527.0,50.6097,50.6193,50.5521,50.6193,36527.0
2024-01-11 15:15:00,52.69,52.7,52.62,52.64,50708.0,50.6097,50.6193,50.5425,50.5617,50708.0
2024-01-11 15:20:00,52.64,52.71,52.63,52.67,37406.0,50.5617,50.6289,50.5521,50.5905,37406.0
2024-01-11 15:25:00,52.66,52.73,52.66,52.66,59261.0,50.5809,50.6482,50.5809,50.5809,59261.0
2024-01-11 15:30:00,52.66,52.72,52.63,52.72,116818.0,50.5809,50.6386,50.5521,50.6386,116818.0
2024-01-11 15:35:00,52.71,52.72,52.64,52.66,104594.0,50.6289,50.6386,50.5617,50.5809,104594.0
2024-01-11 15:40:00,52.66,52.76,52.66,52.73,214427.0,50.5809,50.677,50.5809,50.6482,214427.0
2024-01-11 15:45:00,52.73,52.78,52.68,52.73,137317.0,50.6482,50.6962,50.6001,50.6482,137317.0
2024-01-11 15:50:00,52.72,52.77,52.68,52.75,173374.0,50.6386,50.6866,50.6001,50.6674,173374.0
2024-01-11 15:55:00,52.75,52.81,52.7,52.71,450123.0,50.6674,50.725,50.6193,50.6289,450123.0
2024-01-12 09:30:00,55.0,55.25,54.48,54.69,223903.0,52.8285,53.0687,52.3291,52.5308,223903.0
2024-01-12 09:35:00,54.61,55.29,54.42,55.1,178984.0,52.4539,53.1071,52.2714,52.9246,178984.0
2024-01-12 09:40:00,55.07,55.25,54.76,54.83,171422.0,52.8958,53.0687,52.598,52.6652,171422.0
2024-01-12 09:45:00,54.84,55.02,54.71,54.74,116941.0,52.6749,52.8477,52.55,52.5788,116941.0
2024-01-12 09:50:00,54.72,54.9,54.69,54.9,119748.0,52.5596,52.7325,52.5308,52.7325,119748.0
2024-01-12 09:55:00,54.89,54.89,54.59,54.6,100115.0,52.7229,52.7229,52.4347,52.4443,100115.0
2024-01-12 10:00:00,54.6,54.62,54.35,54.43,132550.0,52.4443,52.4635,52.2042,52.281,132550.0
2024-01-12 10:05:00,54.42,54.86,54.37,54.86,167927.0,52.2714,52.6941,52.2234,52.6941,167927.0
2024-01-12 10:10:00,54.85,54.85,54.63,54.67,92645.0,52.6845,52.6845,52.4731,52.5116,92645.0
2024-01-12 10:15:00,54.68,54.75,54.51,54.57,87356.0,52.5212,52.5884,52.3579,52.4155,87356.0
2024-01-12 10:20:00,54.57,54.8,54.55,54.79,57329.0,52.4155,52.6364,52.3963,52.6268,57329.0
2024-01-12 10:25:00,54.8,54.81,54.68,54.71,73870.0,52.6364,52.646,52.5212,52.55,73870.0
2024-01-12 10:30:00,54.71,54.78,54.68,54.77,46040.0,52.55,52.6172,52.5212,52.6076,46040.0
2024-01-12 10:35:00,54.77,54.87,54.77,54.82,93566.0,52.6076,52.7037,52.6076,52.6556,93566.0
2024-01-12 10:40:00,54.82,54.91,54.72,54.8,90344.0,52.6556,52.7421,52.5596,52.6364,90344.0
2024-01-12 10:45:00,54.8,54.84,54.74,54.76,59554.0,52.6364,52.6749,52.5788,52.598,59554.0
2024-01-12 10:50:00,54.77,54.81,54.6,54.61,76200.0,52.6076,52.646,52.4443,52.4539,76200.0
2024-01-12 10:55:00,54.61,54.7,54.6,54.68,57545.0,52.4539,52.5404,52.4443,52.5212,57545.0
2024-01-12 11:00:00,54.67,54.72,54.63,54.66,62794.0,52.5116,52.5596,52.4731,52.502,62794.0
2024-01-12 11:05:00,54.66,54.66,54.45,54.46,47881.0,52.502,52.502,52.3002,52.3099,47881.0
2024-01-12 11:10:00,54.46,54.56,54.41,54.43,38768.0,52.3099,52.4059,52.2618,52.281,38768.0
2024-01-12 11:15:00,54.42,54.43,54.35,54.36,29233.0,52.2714,52.281,52.2042,52.2138,29233.0
2024-01-12 11:20:00,54.36,54.43,54.19,54.19,57302.0,52.2138,52.281,52.0505,52.0505,57302.0
2024-01-12 11:25:00,54.2,54.22,54.05,54.07,82609.0,52.0601,52.0793,51.916,51.9353,82609.0
2024-01-12 11:30:00,54.07,54.31,54.07,54.31,163124.0,51.9353,52.1658,51.9353,52.1658,163124.0
2024-01-12 11:35:00,54.32,54.33,54.11,54.19,98636.0,52.1754,52.185,51.9737,52.0505,98636.0
2024-01-12 11:40:00,54.19,54.3,54.09,54.23,57147.0,52.0505,52.1562,51.9545,52.0889,57147.0
2024-01-12 11:45:00,54.23,54.4,54.23,54.36,65375.0,52.0889,52.2522,52.0889,52.2138,65375.0
2024-01-12 11:50:00,54.36,54.4,54.33,54.36,39145.0,52.2138,52.2522,52.185,52.2138,39145.0
2024-01-12 11:55:00,54.36,54.41,54.31,54.38,54968.0,52.2138,52.2618,52.1658,52.233,54968.0
2024-01-12 12:00:00,54.38,54.42,54.35,54.4,31278.0,52.233,52.2714,52.2042,52.2522,31278.0
2024-01-12 12:05:00,54.39,54.41,54.28,54.32,34655.0,52.2426,52.2618,52.137,52.1754,34655.0
2024-01-12 12:10:00,54.32,54.33,54.22,54.26,40031.0,52.1754,52.185,52.0793,52.1177,40031.0
2024-01-12 12:15:00,54.26,54.48,54.21,54.47,44429.0,52.1177,52.3291,52.0697,52.3195,44429.0
2024-01-12 12:20:00,54.47,54.49,54.41,54.42,25329.0,52.3195,52.3387,52.2618,52.2714,25329.0
2024-01-12 12:25:00,54.41,54.46,54.39,54.45,20803.0,52.2618,52.3099,52.2426,52.3002,20803.0
2024-01-12 12:30:00,54.46,54.47,54.4,54.44,29167.0,52.3099,52.3195,52.2522,52.2906,29167.0
2024-01-12 12:35:00,54.44,54.44,54.37,54.4,21438.0,52.2906,52.2906,52.2234,52.2522,21438.0
2024-01-12 12:40:00,54.4,54.49,54.36,54.49,32102.0,52.2522,52.3387,52.2138,52.3387,32102.0
2024-01-12 12:45:00,54.48,54.55,54.47,54.55,58720.0,52.3291,52.3963,52.3195,52.3963,58720.0
2024-01-12 12:50:00,54.55,54.56,54.46,54.48,24464.0,52.3963,52.4059,52.3099,52.3291,24464.0
2024-01-12 12:55:00,54.48,54.48,54.32,54.35,33488.0,52.3291,52.3291,52.1754,52.2042,33488.0
2024-01-12 13:00:00,54.35,54.45,54.34,54.43,21477.0,52.2042,52.3002,52.1946,52.281,21477.0
2024-01-12 13:05:00,54.43,54.45,54.34,54.35,25796.0,52.281,52.3002,52.1946,52.2042,25796.0
2024-01-12 13:10:00,54.35,54.4,54.34,54.4,23372.0,52.2042,52.2522,52.1946,52.2522,23372.0
2024-01-12 13:15:00,54.39,54.43,54.37,54.43,24582.0,52.2426,52.281,52.2234,52.281,24582.0
2024-01-12 13:20:00,54.43,54.52,54.37,54.51,132880.0,52.281,52.3675,52.2234,52.3579,132880.0
2024-01-12 13:25:00,54.5,54.66,54.49,54.63,66960.0,52.3483,52.502,52.3387,52.4731,66960.0
2024-01-12 13:30:00,54.63,54.64,54.57,54.59,42702.0,52.4731,52.4827,52.4155,52.4347,42702.0
2024-01-12 13:35:00,54.59,54.68,54.58,54.68,30552.0,52.4347,52.5212,52.4251,52.5212,30552.0
2024-01-12 13:40:00,54.67,54.84,54.67,54.73,131157.0,52.5116,52.6749,52.5116,52.5692,131157.0
2024-01-12 13:45:00,54.72,54.87,54.69,54.8,138601.0,52.5596,52.7037,52.5308,52.6364,138601.0
2024-01-12 13:50:00,54.79,54.88,54.71,54.72,158319.0,52.6268,52.7133,52.55,52.5596,158319.0
2024-01-12 13:55:00,54.72,54.8,54.7,54.73,62602.0,52.5596,52.6364,52.5404,52.5692,62602.0
2024-01-12 14:00:00,54.72,54.89,54.72,54.89,50967.0,52.5596,52.7229,52.5596,52.7229,50967.0
2024-01-12 14:05:00,54.89,54.91,54.72,54.77,106202.0,52.7229,52.7421,52.5596,52.6076,106202.0
2024-01-12 14:10:00,54.77,54.79,54.75,54.78,33480.0,52.6076,52.6268,52.5884,52.6172,33480.0
2024-01-12 14:15:00,54.78,54.85,54.76,54.85,49528.0,52.6172,52.6845,52.598,52.6845,49528.0
2024-01-12 14:20:00,54.85,54.91,54.84,54.85,39414.0,52.6845,52.7421,52.6749,52.6845,39414.0
2024-01-12 14:25:00,54.85,54.85,54.78,54.79,32126.0,52.6845,52.6845,52.6172,52.6268,32126.0
2024-01-12 14:30:00,54.79,54.82,54.74,54.82,54450.0,52.6268,52.6556,52.5788,52.6556,54450.0
2024-01-12 14:35:00,54.82,54.87,54.78,54.87,27901.0,52.6556,52.7037,52.6172,52.7037,27901.0
2024-01-12 14:40:00,54.86,54.89,54.74,54.75,38275.0,52.6941,52.7229,52.5788,52.5884,38275.0
2024-01-12 14:45:00,54.75,54.85,54.73,54.85,73447.0,52.5884,52.6845,52.5692,52.6845,73447.0
2024-01-12 14:50:00,54.85,54.87,54.77,54.77,37718.0,52.6845,52.7037,52.6076,52.6076,37718.0
2024-01-12 14:55:00,54.77,54.86,54.75,54.83,33945.0,52.6076,52.6941,52.5884,52.6652,33945.0
2024-01-12 15:00:00,54.82,54.84,54.78,54.79,30204.0,52.6556,52.6749,52.6172,52.6268,30204.0
2024-01-12 15:05:00,54.78,54.87,54.77,54.81,36348.0,52.6172,52.7037,52.6076,52.646,36348.0
2024-01-12 15:10:00,54.82,54.84,54.77,54.79,37663.0,52.6556,52.6749,52.6076,52.6268,37663.0
2024-01-12 15:15:00,54.78,54.78,54.68,54.72,55058.0,52.6172,52.6172,52.5212,52.5596,55058.0
2024-01-12 15:20:00,54.73,54.77,54.7,54.72,34471.0,52.5692,52.6076,52.5404,52.5596,34471.0
2024-01-12 15:25:00,54.72,54.74,54.65,54.67,34301.0,52.5596,52.5788,52.4924,52.5116,34301.0
2024-01-12 15:30:00,54.66,54.81,54.64,54.8,44300.0,52.502,52.646,52.4827,52.6364,44300.0
2024-01-12 15:35:00,54.8,54.86,54.78,54.84,38600.0,52.6364,52.6941,52.6172,52.6749,38600.0
2024-01-12 15:40:00,54.84,54.89,54.83,54.86,69033.0,52.6749,52.7229,52.6652,52.6941,69033.0
2024-01-12 15:45:00,54.86,54.88,54.76,54.82,92731.0,52.6941,52.7133,52.598,52.6556,92731.0
2024-01-12 15:50:00,54.83,54.85,54.75,54.76,105435.0,52.6652,52.6845,52.5884,52.598,105435.0
2024-01-12 15:55:00,54.77,54.88,54.74,54.86,480932.0,52.6076,52.7133,52.5788,52.6941,480932.0
2024-01-16 09:30:00,55.0,55.47,54.76,54.76,130079.0,52.8285,53.28,52.598,52.598,130079.0
2024-01-16 09:35:00,54.74,54.93,54.61,54.84,50541.0,52.5788,52.7613,52.4539,52.6749,50541.0
2024-01-16 09:40:00,54.85,54.85,54.58,54.77,35803.0,52.6845,52.6845,52.4251,52.6076,35803.0
2024-01-16 09:45:00,54.76,54.91,54.69,54.89,32043.0,52.598,52.7421,52.5308,52.7229,32043.0
2024-01-16 09:50:00,54.89,55.1,54.89,55.05,119581.0,52.7229,52.9246,52.7229,52.8766,119581.0
2024-01-16 09:55:00,55.06,55.31,55.03,55.31,64047.0,52.8862,53.1263,52.8573,53.1263,64047.0
2024-01-16 10:00:00,55.32,55.35,55.1,55.19,93174.0,53.1359,53.1647,52.9246,53.011,93174.0
2024-01-16 10:05:00,55.19,55.27,54.9,54.94,84045.0,53.011,53.0879,52.7325,52.7709,84045.0
2024-01-16 10:10:00,54.95,55.04,54.91,54.92,48726.0,52.7805,52.867,52.7421,52.7517,48726.0
2024-01-16 10:15:00,54.92,55.02,54.88,55.01,46347.0,52.7517,52.8477,52.7133,52.8381,46347.0
2024-01-16 10:20:00,55.0,55.02,54.93,55.02,33474.0,52.8285,52.8477,52.7613,52.8477,33474.0
2024-01-16 10:25:00,55.03,55.05,54.96,55.0,72622.0,52.8573,52.8766,52.7901,52.8285,72622.0
2024-01-16 10:30:00,55.0,55.02,54.9,54.99,29008.0,52.8285,52.8477,52.7325,52.8189,29008.0
2024-01-16 10:35:00,54.99,55.02,54.95,54.99,29351.0,52.8189,52.8477,52.7805,52.8189,29351.0
2024-01-16 10:40:00,55.0,55.0,54.93,54.98,27945.0,52.8285,52.8285,52.7613,52.8093,27945.0
2024-01-16 10:45:00,54.98,55.0,54.93,54.98,20457.0,52.8093,52.8285,52.7613,52.8093,20457.0
2024-01-16 10:50:00,54.98,54.98,54.91,54.95,20779.0,52.8093,52.8093,52.7421,52.7805,20779.0
2024-01-16 10:55:00,54.96,54.99,54.79,54.8,50855.0,52.7901,52.8189,52.6268,52.6364,50855.0
2024-01-16 11:00:00,54.81,54.83,54.62,54.7,255959.0,52.646,52.6652,52.4635,52.5404,255959.0
2024-01-16 11:05:00,54.7,54.87,54.7,54.85,34878.0,52.5404,52.7037,52.5404,52.6845,34878.0
2024-01-16 11:10:00,54.86,55.01,54.86,55.01,44251.0,52.6941,52.8381,52.6941,52.8381,44251.0
2024-01-16 11:15:00,55.01,55.1,55.0,55.09,90342.0,52.8381,52.9246,52.8285,52.915,90342.0
2024-01-16 11:20:00,55.1,55.14,55.06,55.1,24596.0,52.9246,52.963,52.8862,52.9246,24596.0
2024-01-16 11:25:00,55.1,55.16,55.08,55.09,27825.0,52.9246,52.9822,52.9054,52.915,27825.0
2024-01-16 11:30:00,55.1,55.18,55.08,55.17,100551.0,52.9246,53.0014,52.9054,52.9918,100551.0
2024-01-16 11:35:00,55.18,55.24,55.16,55.23,35809.0,53.0014,53.0591,52.9822,53.0495,35809.0
2024-01-16 11:40:00,55.23,55.3,55.21,55.3,29565.0,53.0495,53.1167,53.0302,53.1167,29565.0
2024-01-16 11:45:00,55.3,55.38,55.29,55.35,62639.0,53.1167,53.1935,53.1071,53.1647,62639.0
2024-01-16 11:50:00,55.36,55.4,55.24,55.25,40046.0,53.1743,53.2127,53.0591,53.0687,40046.0
2024-01-16 11:55:00,55.26,55.26,55.17,55.26,45875.0,53.0783,53.0783,52.9918,53.0783,45875.0
2024-01-16 12:00:00,55.25,55.25,55.12,55.13,34577.0,53.0687,53.0687,52.9438,52.9534,34577.0
2024-01-16 12:05:00,55.14,55.14,55.06,55.07,25496.0,52.963,52.963,52.8862,52.8958,25496.0
2024-01-16 12:10:00,55.06,55.09,55.01,55.03,32621.0,52.8862,52.915,52.8381,52.8573,32621.0
2024-01-16 12:15:00,55.02,55.03,54.93,54.96,23900.0,52.8477,52.8573,52.7613,52.7901,23900.0
2024-01-16 12:20:00,54.97,55.05,54.96,55.03,20542.0,52.7997,52.8766,52.7901,52.8573,20542.0
2024-01-16 12:25:00,55.03,55.04,54.96,54.96,54546.0,52.8573,52.867,52.7901,52.7901,54546.0
2024-01-16 12:30:00,54.96,55.04,54.96,55.03,19210.0,52.7901,52.867,52.7901,52.8573,19210.0
2024-01-16 12:35:00,55.04,55.1,55.04,55.09,19743.0,52.867,52.9246,52.867,52.915,19743.0
2024-01-16 12:40:00,55.1,55.13,55.08,55.09,20803.0,52.9246,52.9534,52.9054,52.915,20803.0
2024-01-16 12:45:00,55.09,55.1,55.04,55.05,24047.0,52.915,52.9246,52.867,52.8766,24047.0
2024-01-16 12:50:00,55.04,55.06,55.03,55.04,14449.0,52.867,52.8862,52.8573,52.867,14449.0
2024-01-16 12:55:00,55.03,55.04,54.99,55.03,17924.0,52.8573,52.867,52.8189,52.8573,17924.0
2024-01-16 13:00:00,55.03,55.07,55.01,55.07,31142.0,52.8573,52.8958,52.8381,52.8958,31142.0
2024-01-16 13:05:00,55.08,55.1,55.05,55.09,15979.0,52.9054,52.9246,52.8766,52.915,15979.0
2024-01-16 13:10:00,55.09,55.15,55.08,55.15,14936.0,52.915,52.9726,52.9054,52.9726,14936.0
2024-01-16 13:15:00,55.14,55.24,55.13,55.22,36922.0,52.963,53.0591,52.9534,53.0398,36922.0
2024-01-16 13:20:00,55.22,55.22,55.12,55.16,30962.0,53.0398,53.0398,52.9438,52.9822,30962.0
2024-01-16 13:25:00,55.16,55.2,55.14,55.2,71748.0,52.9822,53.0206,52.963,53.0206,71748.0
2024-01-16 13:30:00,55.21,55.27,55.21,55.26,63230.0,53.0302,53.0879,53.0302,53.0783,63230.0
2024-01-16 13:35:00,55.26,55.26,55.17,55.22,43545.0,53.0783,53.0783,52.9918,53.0398,43545.0
2024-01-16 13:40:00,55.22,55.24,55.18,55.2,25213.0,53.0398,53.0591,53.0014,53.0206,25213.0
2024-01-16 13:45:00,55.19,55.24,55.18,55.23,25540.0,53.011,53.0591,53.0014,53.0495,25540.0
2024-01-16 13:50:00,55.23,55.25,55.17,55.23,22197.0,53.0495,53.0687,52.9918,53.0495,22197.0
2024-01-16 13:55:00,55.23,55.29,55.23,55.29,25223.0,53.0495,53.1071,53.0495,53.1071,25223.0
2024-01-16 14:00:00,55.29,55.31,55.23,55.24,25101.0,53.1071,53.1263,53.0495,53.0591,25101.0
2024-01-16 14:05:00,55.24,55.27,55.22,55.25,19048.0,53.0591,53.0879,53.0398,53.0687,19048.0
2024-01-16 14:10:00,55.27,55.29,55.17,55.18,53271.0,53.0879,53.1071,52.9918,53.0014,53271.0
2024-01-16 14:15:00,55.17,55.18,55.08,55.09,29440.0,52.9918,53.0014,52.9054,52.915,29440.0
2024-01-16 14:20:00,55.09,55.09,55.02,55.09,66590.0,52.915,52.915,52.8477,52.915,66590.0
2024-01-16 14:25:00,55.09,55.14,55.08,55.1,19079.0,52.915,52.963,52.9054,52.9246,19079.0
2024-01-16 14:30:00,55.1,55.16,55.06,55.16,28938.0,52.9246,52.9822,52.8862,52.9822,28938.0
2024-01-16 14:35:00,55.16,55.19,55.15,55.18,18756.0,52.9822,53.011,52.9726,53.0014,18756.0
2024-01-16 14:40:00,55.19,55.19,55.13,55.14,41175.0,53.011,53.011,52.9534,52.963,41175.0
2024-01-16 14:45:00,55.14,55.21,55.14,55.19,40656.0,52.963,53.0302,52.963,53.011,40656.0
2024-01-16 14:50:00,55.18,55.23,55.18,55.21,22810.0,53.0014,53.0495,53.0014,53.0302,22810.0
2024-01-16 14:55:00,55.22,55.28,55.21,55.28,35270.0,53.0398,53.0975,53.0302,53.0975,35270.0
2024-01-16 15:00:00,55.27,55.29,55.19,55.19,35923.0,53.0879,53.1071,53.011,53.011,35923.0
2024-01-16 15:05:00,55.19,55.24,55.18,55.21,30799.0,53.011,53.0591,53.0014,53.0302,30799.0
2024-01-16 15:10:00,55.2,55.22,55.17,55.2,58400.0,53.0206,53.0398,52.9918,53.0206,58400.0
2024-01-16 15:15:00,55.21,55.23,55.18,55.22,59070.0,53.0302,53.0495,53.0014,53.0398,59070.0
2024-01-16 15:20:00,55.22,55.27,55.19,55.25,36079.0,53.0398,53.0879,53.011,53.0687,36079.0
2024-01-16 15:25:00,55.25,55.28,55.22,55.28,55109.0,53.0687,53.0975,53.0398,53.0975,55109.0
2024-01-16 15:30:00,55.28,55.3,55.19,55.22,47757.0,53.0975,53.1167,53.011,53.0398,47757.0
2024-01-16 15:35:00,55.21,55.26,55.16,55.26,42583.0,53.0302,53.0783,52.9822,53.0783,42583.0
2024-01-16 15:40:00,55.26,55.32,55.24,55.29,63247.0,53.0783,53.1359,53.0591,53.1071,63247.0
2024-01-16 15:45:00,55.28,55.34,55.25,55.32,72631.0,53.0975,53.1551,53.0687,53.1359,72631.0
2024-01-16 15:50:00,55.3,55.4,55.26,55.34,180633.0,53.1167,53.2127,53.0783,53.1551,180633.0
2024-01-16 15:55:00,55.34,55.41,55.26,55.39,523561.0,53.1551,53.2223,53.0783,53.2031,523561.0
2024-01-17 09:30:00,54.84,55.27,54.62,55.01,84788.0,52.6749,53.0879,52.4635,52.8381,84788.0
2024-01-17 09:35:00,55.01,55.07,54.86,54.9,65169.0,52.8381,52.8958,52.6941,52.7325,65169.0
2024-01-17 09:40:00,54.91,54.97,54.78,54.96,70730.0,52.7421,52.7997,52.6172,52.7901,70730.0
2024-01-17 09:45:00,54.97,55.0,54.9,54.99,44693.0,52.7997,52.8285,52.7325,52.8189,44693.0
2024-01-17 09:50:00,55.0,55.07,54.84,55.05,228702.0,52.8285,52.8958,52.6749,52.8766,228702.0
2024-01-17 09:55:00,55.06,55.21,55.02,55.21,37256.0,52.8862,53.0302,52.8477,53.0302,37256.0
2024-01-17 10:00:00,55.2,55.21,55.09,55.13,31747.0,53.0206,53.0302,52.915,52.9534,31747.0
2024-01-17 10:05:00,55.13,55.25,55.09,55.18,90693.0,52.9534,53.0687,52.915,53.0014,90693.0
2024-01-17 10:10:00,55.18,55.23,55.14,55.22,37474.0,53.0014,53.0495,52.963,53.0398,37474.0
2024-01-17 10:15:00,55.22,55.23,55.12,55.15,58680.0,53.0398,53.0495,52.9438,52.9726,58680.0
2024-01-17 10:20:00,55.15,55.2,55.14,55.2,26465.0,52.9726,53.0206,52.963,53.0206,26465.0
2024-01-17 10:25:00,55.2,55.27,55.2,55.22,46309.0,53.0206,53.0879,53.0206,53.0398,46309.0
2024-01-17 10:30:00,55.21,55.28,55.18,55.27,41512.0,53.0302,53.0975,53.0014,53.0879,41512.0
2024-01-17 10:35:00,55.27,55.32,55.25,55.27,32758.0,53.0879,53.1359,53.0687,53.0879,32758.0
2024-01-17 10:40:00,55.27,55.27,55.18,55.19,52280.0,53.0879,53.0879,53.0014,53.011,52280.0
2024-01-17 10:45:00,55.18,55.27,55.14,55.25,57317.0,53.0014,53.0879,52.963,53.0687,57317.0
2024-01-17 10:50:00,55.25,55.26,55.18,55.18,37350.0,53.0687,53.0783,53.0014,53.0014,37350.0
2024-01-17 10:55:00,55.18,55.2,55.09,55.12,36235.0,53.0014,53.0206,52.915,52.9438,36235.0
2024-01-17 11:00:00,55.13,55.19,55.12,55.16,33067.0,52.9534,53.011,52.9438,52.9822,33067.0
2024-01-17 11:05:00,55.16,55.23,55.16,55.23,48411.0,52.9822,53.0495,52.9822,53.0495,48411.0
2024-01-17 11:10:00,55.23,55.28,55.23,55.27,36506.0,53.0495,53.0975,53.0495,53.0879,36506.0
2024-01-17 11:15:00,55.27,55.3,55.23,55.27,28927.0,53.0879,53.1167,53.0495,53.0879,28927.0
2024-01-17 11:20:00,55.26,55.27,55.22,55.23,25481.0,53.0783,53.0879,53.0398,53.0495,25481.0
2024-01-17 11:25:00,55.23,55.26,55.16,55.18,39600.0,53.0495,53.0783,52.9822,53.0014,39600.0
2024-01-17 11:30:00,55.18,55.19,55.12,55.13,15308.0,53.0014,53.011,52.9438,52.9534,15308.0
2024-01-17 11:35:00,55.13,55.18,55.12,55.13,34548.0,52.9534,53.0014,52.9438,52.9534,34548.0
2024-01-17 11:40:00,55.12,55.12,55.06,55.1,17731.0,52.9438,52.9438,52.8862,52.9246,17731.0
2024-01-17 11:45:00,55.1,55.13,55.07,55.1,24905.0,52.9246,52.9534,52.8958,52.9246,24905.0
2024-01-17 11:50:00,55.1,55.11,55.06,55.1,14389.0,52.9246,52.9342,52.8862,52.9246,14389.0
2024-01-17 11:55:00,55.1,55.1,55.05,55.08,14502.0,52.9246,52.9246,52.8766,52.9054,14502.0
2024-01-17 12:00:00,55.07,55.08,55.02,55.02,23443.0,52.8958,52.9054,52.8477,52.8477,23443.0
2024-01-17 12:05:00,55.02,55.05,55.01,55.02,37261.0,52.8477,52.8766,52.8381,52.8477,37261.0
2024-01-17 12:10:00,55.02,55.05,55.0,55.04,20413.0,52.8477,52.8766,52.8285,52.867,20413.0
2024-01-17 12:15:00,55.04,55.05,54.99,54.99,17354.0,52.867,52.8766,52.8189,52.8189,17354.0
2024-01-17 12:20:00,54.99,55.02,54.98,54.99,17007.0,52.8189,52.8477,52.8093,52.8189,17007.0
2024-01-17 12:25:00,54.99,55.05,54.97,55.04,41067.0,52.8189,52.8766,52.7997,52.867,41067.0
2024-01-17 12:30:00,55.04,55.06,55.02,55.04,26886.0,52.867,52.8862,52.8477,52.867,26886.0
2024-01-17 12:35:00,55.04,55.04,54.96,54.98,37495.0,52.867,52.867,52.7901,52.8093,37495.0
2024-01-17 12:40:00,54.98,54.99,54.93,54.96,54361.0,52.8093,52.8189,52.7613,52.7901,54361.0
2024-01-17 12:45:00,54.95,54.96,54.91,54.93,25240.0,52.7805,52.7901,52.7421,52.7613,25240.0
2024-01-17 12:50:00,54.93,55.03,54.92,55.0,71341.0,52.7613,52.8573,52.7517,52.8285,71341.0
2024-01-17 12:55:00,54.99,55.01,54.91,54.91,41069.0,52.8189,52.8381,52.7421,52.7421,41069.0
2024-01-17 13:00:00,54.91,54.92,54.88,54.91,31801.0,52.7421,52.7517,52.7133,52.7421,31801.0
2024-01-17 13:05:00,54.91,54.91,54.81,54.82,45175.0,52.7421,52.7421,52.646,52.6556,45175.0
2024-01-17 13:10:00,54.82,54.86,54.79,54.85,29566.0,52.6556,52.6941,52.6268,52.6845,29566.0
2024-01-17 13:15:00,54.84,54.86,54.82,54.85,14428.0,52.6749,52.6941,52.6556,52.6845,14428.0
2024-01-17 13:20:00,54.85,54.86,54.77,54.8,22255.0,52.6845,52.6941,52.6076,52.6364,22255.0
2024-01-17 13:25:00,54.8,54.87,54.79,54.82,12587.0,52.6364,52.7037,52.6268,52.6556,12587.0
2024-01-17 13:30:00,54.82,54.84,54.73,54.73,41546.0,52.6556,52.6749,52.5692,52.5692,41546.0
2024-01-17 13:35:00,54.73,54.75,54.69,54.71,52237.0,52.5692,52.5884,52.5308,52.55,52237.0
2024-01-17 13:40:00,54.72,54.75,54.69,54.74,17666.0,52.5596,52.5884,52.5308,52.5788,17666.0
2024-01-17 13:45:00,54.74,54.76,54.7,54.73,21153.0,52.5788,52.598,52.5404,52.5692,21153.0
2024-01-17 13:50:00,54.73,54.76,54.69,54.75,29503.0,52.5692,52.598,52.5308,52.5884,29503.0
2024-01-17 13:55:00,54.76,54.76,54.71,54.73,22658.0,52.598,52.598,52.55,52.5692,22658.0
2024-01-17 14:00:00,54.73,54.8,54.72,54.77,20824.0,52.5692,52.6364,52.5596,52.6076,20824.0
2024-01-17 14:05:00,54.77,54.79,54.76,54.79,13284.0,52.6076,52.6268,52.598,52.6268,13284.0
2024-01-17 14:10:00,54.79,54.79,54.73,54.73,22012.0,52.6268,52.6268,52.5692,52.5692,22012.0
2024-01-17 14:15:00,54.73,54.79,54.72,54.79,19372.0,52.5692,52.6268,52.5596,52.6268,19372.0
2024-01-17 14:20:00,54.79,54.82,54.77,54.8,29586.0,52.6268,52.6556,52.6076,52.6364,29586.0
2024-01-17 14:25:00,54.8,54.85,54.8,54.84,23105.0,52.6364,52.6845,52.6364,52.6749,23105.0
2024-01-17 14:30:00,54.85,54.86,54.81,54.82,27038.0,52.6845,52.6941,52.646,52.6556,27038.0
2024-01-17 14:35:00,54.82,54.84,54.79,54.8,42637.0,52.6556,52.6749,52.6268,52.6364,42637.0
2024-01-17 14:40:00,54.81,54.86,54.81,54.85,27897.0,52.646,52.6941,52.646,52.6845,27897.0
2024-01-17 14:45:00,54.85,54.87,54.77,54.79,23042.0,52.6845,52.7037,52.6076,52.6268,23042.0
2024-01-17 14:50:00,54.79,54.8,54.77,54.79,28136.0,52.6268,52.6364,52.6076,52.6268,28136.0
2024-01-17 14:55:00,54.79,54.82,54.77,54.8,27000.0,52.6268,52.6556,52.6076,52.6364,27000.0
2024-01-17 15:00:00,54.8,54.81,54.69,54.72,62955.0,52.6364,52.646,52.5308,52.5596,62955.0
2024-01-17 15:05:00,54.71,54.77,54.69,54.73,35074.0,52.55,52.6076,52.5308,52.5692,35074.0
2024-01-17 15:10:00,54.73,54.74,54.67,54.7,28174.0,52.5692,52.5788,52.5116,52.5404,28174.0
2024-01-17 15:15:00,54.7,54.73,54.68,54.72,49028.0,52.5404,52.5692,52.5212,52.5596,49028.0
2024-01-17 15:20:00,54.73,54.73,54.68,54.7,44268.0,52.5692,52.5692,52.5212,52.5404,44268.0
2024-01-17 15:25:00,54.7,54.72,54.68,54.69,38523.0,52.5404,52.5596,52.5212,52.5308,38523.0
2024-01-17 15:30:00,54.69,54.75,54.69,54.73,45784.0,52.5308,52.5884,52.5308,52.5692,45784.0
2024-01-17 15:35:00,54.73,54.82,54.73,54.78,47724.0,52.5692,52.6556,52.5692,52.6172,47724.0
2024-01-17 15:40:00,54.78,54.8,54.76,54.77,55075.0,52.6172,52.6364,52.598,52.6076,55075.0
2024-01-17 15:45:00,54.77,54.84,54.75,54.8,91496.0,52.6076,52.6749,52.5884,52.6364,91496.0
2024-01-17 15:50:00,54.8,54.84,54.76,54.78,114643.0,52.6364,52.6749,52.598,52.6172,114643.0
2024-01-17 15:55:00,54.79,54.88,54.75,54.86,452901.0,52.6268,52.7133,52.5884,52.6941,452901.0
2024-01-18 09:30:00,54.85,54.98,54.71,54.71,66118.0,52.6845,52.8093,52.55,52.55,66118.0
2024-01-18 09:35:00,54.72,54.76,54.43,54.58,28799.0,52.5596,52.598,52.281,52.4251,28799.0
2024-01-18 09:40:00,54.6,54.67,54.54,54.58,42205.0,52.4443,52.5116,52.3867,52.4251,42205.0
2024-01-18 09:45:00,54.57,54.64,54.48,54.6,43117.0,52.4155,52.4827,52.3291,52.4443,43117.0
2024-01-18 09:50:00,54.61,54.64,54.54,54.55,35306.0,52.4539,52.4827,52.3867,52.3963,35306.0
2024-01-18 09:55:00,54.55,54.57,54.46,54.51,44766.0,52.3963,52.4155,52.3099,52.3579,44766.0
2024-01-18 10:00:00,54.51,54.56,54.49,54.54,64963.0,52.3579,52.4059,52.3387,52.3867,64963.0
2024-01-18 10:05:00,54.54,54.66,54.53,54.65,31668.0,52.3867,52.502,52.3771,52.4924,31668.0
2024-01-18 10:10:00,54.65,54.72,54.62,54.69,27910.0,52.4924,52.5596,52.4635,52.5308,27910.0
2024-01-18 10:15:00,54.69,54.69,54.56,54.6,31021.0,52.5308,52.5308,52.4059,52.4443,31021.0
2024-01-18 10:20:00,54.61,54.61,54.47,54.52,30777.0,52.4539,52.4539,52.3195,52.3675,30777.0
2024-01-18 10:25:00,54.53,54.59,54.52,54.54,13936.0,52.3771,52.4347,52.3675,52.3867,13936.0
2024-01-18 10:30:00,54.55,54.59,54.5,54.53,31123.0,52.3963,52.4347,52.3483,52.3771,31123.0
2024-01-18 10:35:00,54.52,54.53,54.45,54.46,21689.0,52.3675,52.3771,52.3002,52.3099,21689.0
2024-01-18 10:40:00,54.47,54.47,54.42,54.46,18539.0,52.3195,52.3195,52.2714,52.3099,18539.0
2024-01-18 10:45:00,54.46,54.46,54.35,54.37,14306.0,52.3099,52.3099,52.2042,52.2234,14306.0
2024-01-18 10:50:00,54.39,54.39,54.31,54.31,14493.0,52.2426,52.2426,52.1658,52.1658,14493.0
2024-01-18 10:55:00,54.3,54.34,54.25,54.29,32275.0,52.1562,52.1946,52.1081,52.1466,32275.0
2024-01-18 11:00:00,54.3,54.33,54.24,54.33,26039.0,52.1562,52.185,52.0985,52.185,26039.0
2024-01-18 11:05:00,54.33,54.36,54.31,54.31,19165.0,52.185,52.2138,52.1658,52.1658,19165.0
2024-01-18 11:10:00,54.3,54.34,54.27,54.3,18153.0,52.1562,52.1946,52.1274,52.1562,18153.0
2024-01-18 11:15:00,54.3,54.37,54.28,54.31,26730.0,52.1562,52.2234,52.137,52.1658,26730.0
2024-01-18 11:20:00,54.3,54.31,54.22,54.24,16361.0,52.1562,52.1658,52.0793,52.0985,16361.0
2024-01-18 11:25:00,54.23,54.26,54.21,54.24,15452.0,52.0889,52.1177,52.0697,52.0985,15452.0
2024-01-18 11:30:00,54.24,54.25,54.19,54.25,18746.0,52.0985,52.1081,52.0505,52.1081,18746.0
2024-01-18 11:35:00,54.25,54.25,54.2,54.21,13183.0,52.1081,52.1081,52.0601,52.0697,13183.0
2024-01-18 11:40:00,54.2,54.22,54.16,54.19,25729.0,52.0601,52.0793,52.0217,52.0505,25729.0
2024-01-18 11:45:00,54.19,54.19,54.1,54.11,16308.0,52.0505,52.0505,51.9641,51.9737,16308.0
2024-01-18 11:50:00,54.1,54.19,54.1,54.19,11874.0,51.9641,52.0505,51.9641,52.0505,11874.0
2024-01-18 11:55:00,54.19,54.19,54.11,54.12,17961.0,52.0505,52.0505,51.9737,51.9833,17961.0
2024-01-18 12:00:00,54.11,54.12,54.0,54.01,22093.0,51.9737,51.9833,51.868,51.8776,22093.0
2024-01-18 12:05:00,54.01,54.05,54.01,54.05,11335.0,51.8776,51.916,51.8776,51.916,11335.0
2024-01-18 12:10:00,54.07,54.08,54.02,54.05,9574.0,51.9353,51.9449,51.8872,51.916,9574.0
2024-01-18 12:15:00,54.05,54.07,54.01,54.04,15733.0,51.916,51.9353,51.8776,51.9064,15733.0
2024-01-18 12:20:00,54.05,54.05,54.0,54.0,30218.0,51.916,51.916,51.868,51.868,30218.0
2024-01-18 12:25:00,54.0,54.09,53.99,54.08,118934.0,51.868,51.9545,51.8584,51.9449,118934.0
2024-01-18 12:30:00,54.07,54.17,54.06,54.13,26223.0,51.9353,52.0313,51.9256,51.9929,26223.0
2024-01-18 12:35:00,54.13,54.14,54.1,54.14,26607.0,51.9929,52.0025,51.9641,52.0025,26607.0
2024-01-18 12:40:00,54.15,54.17,54.09,54.15,33311.0,52.0121,52.0313,51.9545,52.0121,33311.0
2024-01-18 12:45:00,54.15,54.21,54.15,54.16,26331.0,52.0121,52.0697,52.0121,52.0217,26331.0
2024-01-18 12:50:00,54.17,54.18,54.1,54.1,24445.0,52.0313,52.0409,51.9641,51.9641,24445.0
2024-01-18 12:55:00,54.11,54.16,54.1,54.12,43498.0,51.9737,52.0217,51.9641,51.9833,43498.0
2024-01-18 13:00:00,54.12,54.12,54.08,54.1,14921.0,51.9833,51.9833,51.9449,51.9641,14921.0
2024-01-18 13:05:00,54.1,54.12,54.07,54.1,19855.0,51.9641,51.9833,51.9353,51.9641,19855.0
2024-01-18 13:10:00,54.1,54.13,54.08,54.12,15575.0,51.9641,51.9929,51.9449,51.9833,15575.0
2024-01-18 13:15:00,54.12,54.14,54.11,54.14,18981.0,51.9833,52.0025,51.9737,52.0025,18981.0
2024-01-18 13:20:00,54.13,54.19,54.11,54.18,16434.0,51.9929,52.0505,51.9737,52.0409,16434.0
2024-01-18 13:25:00,54.17,54.22,54.15,54.17,16483.0,52.0313,52.0793,52.0121,52.0313,16483.0
2024-01-18 13:30:00,54.16,54.2,54.15,54.19,12035.0,52.0217,52.0601,52.0121,52.0505,12035.0
2024-01-18 13:35:00,54.18,54.25,54.18,54.25,7433.0,52.0409,52.1081,52.0409,52.1081,7433.0
2024-01-18 13:40:00,54.25,54.3,54.23,54.29,17048.0,52.1081,52.1562,52.0889,52.1466,17048.0
2024-01-18 13:45:00,54.28,54.3,54.26,54.29,19978.0,52.137,52.1562,52.1177,52.1466,19978.0
2024-01-18 13:50:00,54.29,54.32,54.28,54.32,19040.0,52.1466,52.1754,52.137,52.1754,19040.0
2024-01-18 13:55:00,54.32,54.32,54.23,54.23,18789.0,52.1754,52.1754,52.0889,52.0889,18789.0
2024-01-18 14:00:00,54.23,54.3,54.23,54.28,32343.0,52.0889,52.1562,52.0889,52.137,32343.0
2024-01-18 14:05:00,54.27,54.29,54.26,54.26,18090.0,52.1274,52.1466,52.1177,52.1177,18090.0
2024-01-18 14:10:00,54.26,54.29,54.24,54.28,16020.0,52.1177,52.1466,52.0985,52.137,16020.0
2024-01-18 14:15:00,54.28,54.29,54.25,54.27,15036.0,52.137,52.1466,52.1081,52.1274,15036.0
2024-01-18 14:20:00,54.27,54.32,54.25,54.3,29177.0,52.1274,52.1754,52.1081,52.1562,29177.0
2024-01-18 14:25:00,54.3,54.35,54.3,54.35,13604.0,52.1562,52.2042,52.1562,52.2042,13604.0
2024-01-18 14:30:00,54.35,54.42,54.35,54.39,15583.0,52.2042,52.2714,52.2042,52.2426,15583.0
2024-01-18 14:35:00,54.41,54.44,54.4,54.41,12946.0,52.2618,52.2906,52.2522,52.2618,12946.0
2024-01-18 14:40:00,54.41,54.45,54.39,54.43,38534.0,52.2618,52.3002,52.2426,52.281,38534.0
2024-01-18 14:45:00,54.42,54.43,54.35,54.4,26528.0,52.2714,52.281,52.2042,52.2522,26528.0
2024-01-18 14:50:00,54.4,54.44,54.38,54.4,14676.0,52.2522,52.2906,52.233,52.2522,14676.0
2024-01-18 14:55:00,54.4,54.43,54.38,54.43,15712.0,52.2522,52.281,52.233,52.281,15712.0
2024-01-18 15:00:00,54.44,54.52,54.44,54.47,27206.0,52.2906,52.3675,52.2906,52.3195,27206.0
2024-01-18 15:05:00,54.47,54.49,54.43,54.48,23117.0,52.3195,52.3387,52.281,52.3291,23117.0
2024-01-18 15:10:00,54.48,54.55,54.48,54.55,37020.0,52.3291,52.3963,52.3291,52.3963,37020.0
2024-01-18 15:15:00,54.55,54.59,54.5,54.51,28541.0,52.3963,52.4347,52.3483,52.3579,28541.0
2024-01-18 15:20:00,54.5,54.55,54.49,54.53,12477.0,52.3483,52.3963,52.3387,52.3771,12477.0
2024-01-18 15:25:00,54.54,54.54,54.48,54.51,50044.0,52.3867,52.3867,52.3291,52.3579,50044.0
2024-01-18 15:30:00,54.51,54.61,54.5,54.6,56656.0,52.3579,52.4539,52.3483,52.4443,56656.0
2024-01-18 15:35:00,54.61,54.67,54.59,54.64,49280.0,52.4539,52.5116,52.4347,52.4827,49280.0
2024-01-18 15:40:00,54.63,54.71,54.61,54.66,55069.0,52.4731,52.55,52.4539,52.502,55069.0
2024-01-18 15:45:00,54.66,54.69,54.65,54.66,75385.0,52.502,52.5308,52.4924,52.502,75385.0
2024-01-18 15:50:00,54.66,54.73,54.62,54.63,87969.0,52.502,52.5692,52.4635,52.4731,87969.0
2024-01-18 15:55:00,54.63,54.63,54.58,54.62,185946.0,52.4731,52.4731,52.4251,52.4635,185946.0
2024-01-19 09:30:00,54.53,54.89,54.31,54.6,333755.0,52.7768,53.1252,52.5638,52.8445,333755.0
2024-01-19 09:35:00,54.6,54.68,54.43,54.57,74318.0,52.8445,52.9219,52.68,52.8155,74318.0
2024-01-19 09:40:00,54.56,54.76,54.47,54.58,61266.0,52.8058,52.9994,52.7187,52.8252,61266.0
2024-01-19 09:45:00,54.58,54.69,54.53,54.64,97764.0,52.8252,52.9316,52.7768,52.8832,97764.0
2024-01-19 09:50:00,54.66,54.66,54.41,54.52,54188.0,52.9026,52.9026,52.6606,52.7671,54188.0
2024-01-19 09:55:00,54.52,54.53,54.42,54.43,32755.0,52.7671,52.7768,52.6703,52.68,32755.0
2024-01-19 10:00:00,54.44,54.59,54.4,54.53,64086.0,52.6897,52.8348,52.6509,52.7768,64086.0
2024-01-19 10:05:00,54.52,54.53,54.42,54.53,46883.0,52.7671,52.7768,52.6703,52.7768,46883.0
2024-01-19 10:10:00,54.53,54.57,54.48,54.53,37893.0,52.7768,52.8155,52.7284,52.7768,37893.0
2024-01-19 10:15:00,54.53,54.57,54.48,54.55,33829.0,52.7768,52.8155,52.7284,52.7961,33829.0
2024-01-19 10:20:00,54.54,54.6,54.51,54.59,27771.0,52.7864,52.8445,52.7574,52.8348,27771.0
2024-01-19 10:25:00,54.59,54.6,54.53,54.57,23255.0,52.8348,52.8445,52.7768,52.8155,23255.0
2024-01-19 10:30:00,54.56,54.56,54.43,54.45,29357.0,52.8058,52.8058,52.68,52.6993,29357.0
2024-01-19 10:35:00,54.45,54.5,54.38,54.4,19434.0,52.6993,52.7477,52.6316,52.6509,19434.0
2024-01-19 10:40:00,54.39,54.5,54.38,54.5,26214.0,52.6413,52.7477,52.6316,52.7477,26214.0
2024-01-19 10:45:00,54.49,54.51,54.43,54.44,66563.0,52.7381,52.7574,52.68,52.6897,66563.0
2024-01-19 10:50:00,54.44,54.62,54.43,54.6,30645.0,52.6897,52.8639,52.68,52.8445,30645.0
2024-01-19 10:55:00,54.6,54.62,54.55,54.61,30786.0,52.8445,52.8639,52.7961,52.8542,30786.0
2024-01-19 11:00:00,54.6,54.6,54.52,54.54,25990.0,52.8445,52.8445,52.7671,52.7864,25990.0
2024-01-19 11:05:00,54.54,54.65,54.46,54.64,75482.0,52.7864,52.8929,52.709,52.8832,75482.0
2024-01-19 11:10:00,54.65,54.73,54.65,54.68,31631.0,52.8929,52.9703,52.8929,52.9219,31631.0
2024-01-19 11:15:00,54.68,54.74,54.65,54.66,34511.0,52.9219,52.98,52.8929,52.9026,34511.0
2024-01-19 11:20:00,54.66,54.78,54.65,54.73,53274.0,52.9026,53.0187,52.8929,52.9703,53274.0
2024-01-19 11:25:00,54.73,54.74,54.57,54.58,28948.0,52.9703,52.98,52.8155,52.8252,28948.0
2024-01-19 11:30:00,54.58,54.6,54.42,54.44,76752.0,52.8252,52.8445,52.6703,52.6897,76752.0
2024-01-19 11:35:00,54.44,54.53,54.28,54.48,130417.0,52.6897,52.7768,52.5348,52.7284,130417.0
2024-01-19 11:40:00,54.47,54.61,54.46,54.55,111105.0,52.7187,52.8542,52.709,52.7961,111105.0
2024-01-19 11:45:00,54.55,54.56,54.48,54.53,46244.0,52.7961,52.8058,52.7284,52.7768,46244.0
2024-01-19 11:50:00,54.54,54.55,54.47,54.49,34380.0,52.7864,52.7961,52.7187,52.7381,34380.0
2024-01-19 11:55:00,54.48,54.58,54.46,54.55,90373.0,52.7284,52.8252,52.709,52.7961,90373.0
2024-01-19 12:00:00,54.56,54.57,54.49,54.5,25960.0,52.8058,52.8155,52.7381,52.7477,25960.0
2024-01-19 12:05:00,54.51,54.52,54.42,54.45,37226.0,52.7574,52.7671,52.6703,52.6993,37226.0
2024-01-19 12:10:00,54.45,54.49,54.43,54.48,34072.0,52.6993,52.7381,52.68,52.7284,34072.0
2024-01-19 12:15:00,54.48,54.52,54.43,54.43,35918.0,52.7284,52.7671,52.68,52.68,35918.0
2024-01-19 12:20:00,54.43,54.5,54.42,54.48,30301.0,52.68,52.7477,52.6703,52.7284,30301.0
2024-01-19 12:25:00,54.48,54.55,54.48,54.54,40013.0,52.7284,52.7961,52.7284,52.7864,40013.0
2024-01-19 12:30:00,54.54,54.68,54.54,54.64,97271.0,52.7864,52.9219,52.7864,52.8832,97271.0
2024-01-19 12:35:00,54.64,54.7,54.62,54.65,27614.0,52.8832,52.9413,52.8639,52.8929,27614.0
2024-01-19 12:40:00,54.65,54.66,54.59,54.65,31493.0,52.8929,52.9026,52.8348,52.8929,31493.0
2024-01-19 12:45:00,54.64,54.7,54.63,54.7,17882.0,52.8832,52.9413,52.8736,52.9413,17882.0
2024-01-19 12:50:00,54.7,54.72,54.64,54.66,17562.0,52.9413,52.9607,52.8832,52.9026,17562.0
2024-01-19 12:55:00,54.66,54.69,54.64,54.68,9173.0,52.9026,52.9316,52.8832,52.9219,9173.0
2024-01-19 13:00:00,54.68,54.68,54.62,54.65,24527.0,52.9219,52.9219,52.8639,52.8929,24527.0
2024-01-19 13:05:00,54.64,54.7,54.64,54.67,14784.0,52.8832,52.9413,52.8832,52.9123,14784.0
2024-01-19 13:10:00,54.67,54.72,54.65,54.71,11616.0,52.9123,52.9607,52.8929,52.951,11616.0
2024-01-19 13:15:00,54.71,54.74,54.66,54.68,71289.0,52.951,52.98,52.9026,52.9219,71289.0
2024-01-19 13:20:00,54.68,54.71,54.66,54.67,57992.0,52.9219,52.951,52.9026,52.9123,57992.0
2024-01-19 13:25:00,54.67,54.73,54.66,54.7,84803.0,52.9123,52.9703,52.9026,52.9413,84803.0
2024-01-19 13:30:00,54.7,54.74,54.68,54.68,138065.0,52.9413,52.98,52.9219,52.9219,138065.0
2024-01-19 13:35:00,54.69,54.75,54.68,54.71,343572.0,52.9316,52.9897,52.9219,52.951,343572.0
2024-01-19 13:40:00,54.71,54.75,54.7,54.75,110354.0,52.951,52.9897,52.9413,52.9897,110354.0
2024-01-19 13:45:00,54.74,54.77,54.7,54.75,44451.0,52.98,53.0091,52.9413,52.9897,44451.0
2024-01-19 13:50:00,54.75,54.76,54.72,54.76,222157.0,52.9897,52.9994,52.9607,52.9994,222157.0
2024-01-19 13:55:00,54.76,54.95,54.75,54.85,95965.0,52.9994,53.1833,52.9897,53.0865,95965.0
2024-01-19 14:00:00,54.85,54.9,54.79,54.9,55995.0,53.0865,53.1349,53.0284,53.1349,55995.0
2024-01-19 14:05:00,54.9,54.93,54.87,54.93,18753.0,53.1349,53.1639,53.1058,53.1639,18753.0
2024-01-19 14:10:00,54.94,54.98,54.92,54.97,20018.0,53.1736,53.2123,53.1542,53.2026,20018.0
2024-01-19 14:15:00,54.97,55.04,54.96,54.99,33111.0,53.2026,53.2704,53.1929,53.222,33111.0
2024-01-19 14:20:00,55.0,55.01,54.96,54.98,23567.0,53.2317,53.2413,53.1929,53.2123,23567.0
2024-01-19 14:25:00,54.98,55.06,54.96,54.97,60311.0,53.2123,53.2897,53.1929,53.2026,60311.0
2024-01-19 14:30:00,54.98,55.01,54.85,54.88,62970.0,53.2123,53.2413,53.0865,53.1155,62970.0
2024-01-19 14:35:00,54.9,54.94,54.85,54.94,55458.0,53.1349,53.1736,53.0865,53.1736,55458.0
2024-01-19 14:40:00,54.94,54.97,54.91,54.95,26460.0,53.1736,53.2026,53.1446,53.1833,26460.0
2024-01-19 14:45:00,54.95,55.04,54.93,55.04,48539.0,53.1833,53.2704,53.1639,53.2704,48539.0
2024-01-19 14:50:00,55.04,55.05,54.97,54.98,23303.0,53.2704,53.2801,53.2026,53.2123,23303.0
2024-01-19 14:55:00,54.99,55.04,54.97,55.04,23274.0,53.222,53.2704,53.2026,53.2704,23274.0
2024-01-19 15:00:00,55.03,55.05,54.99,55.03,37407.0,53.2607,53.2801,53.222,53.2607,37407.0
2024-01-19 15:05:00,55.03,55.05,55.0,55.03,34218.0,53.2607,53.2801,53.2317,53.2607,34218.0
2024-01-19 15:10:00,55.03,55.07,55.0,55.05,32627.0,53.2607,53.2994,53.2317,53.2801,32627.0
2024-01-19 15:15:00,55.05,55.12,55.05,55.12,44431.0,53.2801,53.3478,53.2801,53.3478,44431.0
2024-01-19 15:20:00,55.12,55.13,55.05,55.11,33537.0,53.3478,53.3575,53.2801,53.3381,33537.0
2024-01-19 15:25:00,55.1,55.12,55.07,55.11,47246.0,53.3284,53.3478,53.2994,53.3381,47246.0
2024-01-19 15:30:00,55.11,55.12,55.06,55.1,100608.0,53.3381,53.3478,53.2897,53.3284,100608.0
2024-01-19 15:35:00,55.1,55.19,55.08,55.16,74056.0,53.3284,53.4155,53.3091,53.3865,74056.0
2024-01-19 15:40:00,55.16,55.19,55.11,55.15,85485.0,53.3865,53.4155,53.3381,53.3768,85485.0
2024-01-19 15:45:00,55.15,55.17,55.04,55.05,136738.0,53.3768,53.3962,53.2704,53.2801,136738.0
2024-01-19 15:50:00,55.05,55.05,54.94,54.98,238232.0,53.2801,53.2801,53.1736,53.2123,238232.0
2024-01-19 15:55:00,54.98,55.04,54.95,55.04,362966.0,53.2123,53.2704,53.1833,53.2704,362966.0
2024-01-22 09:30:00,55.11,55.3,55.02,55.27,68495.0,53.3381,53.522,53.251,53.493,68495.0
2024-01-22 09:35:00,55.26,55.5,55.26,55.43,33043.0,53.4833,53.7156,53.4833,53.6478,33043.0
2024-01-22 09:40:00,55.42,55.55,55.38,55.51,35953.0,53.6382,53.764,53.5994,53.7253,35953.0
2024-01-22 09:45:00,55.53,55.56,55.47,55.48,32408.0,53.7446,53.7737,53.6865,53.6962,32408.0
2024-01-22 09:50:00,55.48,55.51,55.37,55.47,38382.0,53.6962,53.7253,53.5898,53.6865,38382.0
2024-01-22 09:55:00,55.45,55.48,55.22,55.23,49796.0,53.6672,53.6962,53.4446,53.4543,49796.0
2024-01-22 10:00:00,55.24,55.33,55.17,55.17,70155.0,53.4639,53.551,53.3962,53.3962,70155.0
2024-01-22 10:05:00,55.17,55.19,55.07,55.17,26253.0,53.3962,53.4155,53.2994,53.3962,26253.0
2024-01-22 10:10:00,55.18,55.33,55.18,55.33,16893.0,53.4059,53.551,53.4059,53.551,16893.0
2024-01-22 10:15:00,55.33,55.4,55.33,55.37,35221.0,53.551,53.6188,53.551,53.5898,35221.0
2024-01-22 10:20:00,55.37,55.43,55.33,55.43,17346.0,53.5898,53.6478,53.551,53.6478,17346.0
2024-01-22 10:25:00,55.43,55.46,55.4,55.41,24085.0,53.6478,53.6769,53.6188,53.6285,24085.0
2024-01-22 10:30:00,55.42,55.44,55.31,55.34,39199.0,53.6382,53.6575,53.5317,53.5607,39199.0
2024-01-22 10:35:00,55.33,55.41,55.29,55.37,27708.0,53.551,53.6285,53.5123,53.5898,27708.0
2024-01-22 10:40:00,55.37,55.37,55.31,55.33,19836.0,53.5898,53.5898,53.5317,53.551,19836.0
2024-01-22 10:45:00,55.33,55.35,55.28,55.28,34595.0,53.551,53.5704,53.5027,53.5027,34595.0
2024-01-22 10:50:00,55.28,55.38,55.27,55.3,37616.0,53.5027,53.5994,53.493,53.522,37616.0
2024-01-22 10:55:00,55.3,55.33,55.24,55.31,25720.0,53.522,53.551,53.4639,53.5317,25720.0
2024-01-22 11:00:00,55.33,55.33,55.18,55.23,25387.0,53.551,53.551,53.4059,53.4543,25387.0
2024-01-22 11:05:00,55.24,55.28,55.21,55.23,24796.0,53.4639,53.5027,53.4349,53.4543,24796.0
2024-01-22 11:10:00,55.23,55.25,55.18,55.21,21135.0,53.4543,53.4736,53.4059,53.4349,21135.0
2024-01-22 11:15:00,55.22,55.23,55.18,55.22,22073.0,53.4446,53.4543,53.4059,53.4446,22073.0
2024-01-22 11:20:00,55.22,55.23,55.15,55.16,12733.0,53.4446,53.4543,53.3768,53.3865,12733.0
2024-01-22 11:25:00,55.16,55.2,55.16,55.2,13344.0,53.3865,53.4252,53.3865,53.4252,13344.0
2024-01-22 11:30:00,55.2,55.21,55.18,55.19,15083.0,53.4252,53.4349,53.4059,53.4155,15083.0
2024-01-22 11:35:00,55.19,55.22,55.17,55.22,11111.0,53.4155,53.4446,53.3962,53.4446,11111.0
2024-01-22 11:40:00,55.21,55.21,55.15,55.16,24397.0,53.4349,53.4349,53.3768,53.3865,24397.0
2024-01-22 11:45:00,55.16,55.2,55.16,55.16,15678.0,53.3865,53.4252,53.3865,53.3865,15678.0
2024-01-22 11:50:00,55.16,55.17,55.1,55.17,27935.0,53.3865,53.3962,53.3284,53.3962,27935.0
2024-01-22 11:55:00,55.17,55.2,55.13,55.14,25099.0,53.3962,53.4252,53.3575,53.3672,25099.0
2024-01-22 12:00:00,55.14,55.19,55.14,55.17,18394.0,53.3672,53.4155,53.3672,53.3962,18394.0
2024-01-22 12:05:00,55.18,55.19,55.13,55.14,14918.0,53.4059,53.4155,53.3575,53.3672,14918.0
2024-01-22 12:10:00,55.15,55.15,55.07,55.08,6960.0,53.3768,53.3768,53.2994,53.3091,6960.0
2024-01-22 12:15:00,55.08,55.15,55.07,55.15,20262.0,53.3091,53.3768,53.2994,53.3768,20262.0
2024-01-22 12:20:00,55.16,55.17,55.14,55.16,7573.0,53.3865,53.3962,53.3672,53.3865,7573.0
2024-01-22 12:25:00,55.16,55.16,55.11,55.12,9789.0,53.3865,53.3865,53.3381,53.3478,9789.0
2024-01-22 12:30:00,55.11,55.12,55.08,55.08,15341.0,53.3381,53.3478,53.3091,53.3091,15341.0
2024-01-22 12:35:00,55.08,55.08,55.06,55.08,9136.0,53.3091,53.3091,53.2897,53.3091,9136.0
2024-01-22 12:40:00,55.09,55.09,55.04,55.04,7853.0,53.3188,53.3188,53.2704,53.2704,7853.0
2024-01-22 12:45:00,55.04,55.1,55.04,55.1,39044.0,53.2704,53.3284,53.2704,53.3284,39044.0
2024-01-22 12:50:00,55.09,55.1,55.06,55.09,16522.0,53.3188,53.3284,53.2897,53.3188,16522.0
2024-01-22 12:55:00,55.09,55.11,55.08,55.1,15853.0,53.3188,53.3381,53.3091,53.3284,15853.0
2024-01-22 13:00:00,55.09,55.12,55.07,55.12,19317.0,53.3188,53.3478,53.2994,53.3478,19317.0
2024-01-22 13:05:00,55.11,55.16,55.11,55.14,15814.0,53.3381,53.3865,53.3381,53.3672,15814.0
2024-01-22 13:10:00,55.14,55.15,55.12,55.13,10318.0,53.3672,53.3768,53.3478,53.3575,10318.0
2024-01-22 13:15:00,55.13,55.14,55.1,55.11,8789.0,53.3575,53.3672,53.3284,53.3381,8789.0
2024-01-22 13:20:00,55.1,55.1,55.04,55.05,16709.0,53.3284,53.3284,53.2704,53.2801,16709.0
2024-01-22 13:25:00,55.05,55.05,54.96,54.96,13865.0,53.2801,53.2801,53.1929,53.1929,13865.0
2024-01-22 13:30:00,54.96,54.97,54.93,54.95,15879.0,53.1929,53.2026,53.1639,53.1833,15879.0
2024-01-22 13:35:00,54.95,55.01,54.95,55.0,9456.0,53.1833,53.2413,53.1833,53.2317,9456.0
2024-01-22 13:40:00,54.99,54.99,54.96,54.97,17581.0,53.222,53.222,53.1929,53.2026,17581.0
2024-01-22 13:45:00,54.97,54.99,54.95,54.96,26704.0,53.2026,53.222,53.1833,53.1929,26704.0
2024-01-22 13:50:00,54.96,54.97,54.93,54.97,17042.0,53.1929,53.2026,53.1639,53.2026,17042.0
2024-01-22 13:55:00,54.98,54.99,54.96,54.96,16241.0,53.2123,53.222,53.1929,53.1929,16241.0
2024-01-22 14:00:00,54.96,54.97,54.95,54.96,12075.0,53.1929,53.2026,53.1833,53.1929,12075.0
2024-01-22 14:05:00,54.96,54.97,54.92,54.93,25925.0,53.1929,53.2026,53.1542,53.1639,25925.0
2024-01-22 14:10:00,54.93,54.93,54.89,54.91,21071.0,53.1639,53.1639,53.1252,53.1446,21071.0
2024-01-22 14:15:00,54.91,54.94,54.89,54.91,40799.0,53.1446,53.1736,53.1252,53.1446,40799.0
2024-01-22 14:20:00,54.91,54.92,54.87,54.92,77875.0,53.1446,53.1542,53.1058,53.1542,77875.0
2024-01-22 14:25:00,54.92,54.94,54.89,54.89,48538.0,53.1542,53.1736,53.1252,53.1252,48538.0
2024-01-22 14:30:00,54.89,54.89,54.8,54.84,67619.0,53.1252,53.1252,53.0381,53.0768,67619.0
2024-01-22 14:35:00,54.85,54.9,54.84,54.89,16836.0,53.0865,53.1349,53.0768,53.1252,16836.0
2024-01-22 14:40:00,54.89,54.89,54.86,54.89,16401.0,53.1252,53.1252,53.0962,53.1252,16401.0
2024-01-22 14:45:00,54.88,54.88,54.84,54.88,10688.0,53.1155,53.1155,53.0768,53.1155,10688.0
2024-01-22 14:50:00,54.88,54.88,54.84,54.86,66067.0,53.1155,53.1155,53.0768,53.0962,66067.0
2024-01-22 14:55:00,54.85,54.86,54.83,54.84,17886.0,53.0865,53.0962,53.0671,53.0768,17886.0
2024-01-22 15:00:00,54.84,54.84,54.74,54.82,116100.0,53.0768,53.0768,52.98,53.0574,116100.0
2024-01-22 15:05:00,54.82,54.89,54.78,54.87,44701.0,53.0574,53.1252,53.0187,53.1058,44701.0
2024-01-22 15:10:00,54.87,54.88,54.82,54.83,42822.0,53.1058,53.1155,53.0574,53.0671,42822.0
2024-01-22 15:15:00,54.84,54.87,54.83,54.85,53757.0,53.0768,53.1058,53.0671,53.0865,53757.0
2024-01-22 15:20:00,54.85,54.86,54.81,54.82,22763.0,53.0865,53.0962,53.0478,53.0574,22763.0
2024-01-22 15:25:00,54.82,54.87,54.82,54.86,34661.0,53.0574,53.1058,53.0574,53.0962,34661.0
2024-01-22 15:30:00,54.87,54.89,54.84,54.87,57228.0,53.1058,53.1252,53.0768,53.1058,57228.0
2024-01-22 15:35:00,54.88,54.89,54.84,54.86,47584.0,53.1155,53.1252,53.0768,53.0962,47584.0
2024-01-22 15:40:00,54.86,54.88,54.81,54.85,67111.0,53.0962,53.1155,53.0478,53.0865,67111.0
2024-01-22 15:45:00,54.86,54.89,54.84,54.86,100452.0,53.0962,53.1252,53.0768,53.0962,100452.0
2024-01-22 15:50:00,54.86,55.0,54.84,54.98,172380.0,53.0962,53.2317,53.0768,53.2123,172380.0
2024-01-22 15:55:00,54.99,55.01,54.83,54.83,634331.0,53.222,53.2413,53.0671,53.0671,634331.0
2024-01-23 09:30:00,54.6,54.89,54.54,54.73,69182.0,52.8445,53.1252,52.7864,52.9703,69182.0
2024-01-23 09:35:00,54.74,54.87,54.56,54.58,65842.0,52.98,53.1058,52.8058,52.8252,65842.0
2024-01-23 09:40:00,54.59,54.7,54.5,54.69,53705.0,52.8348,52.9413,52.7477,52.9316,53705.0
2024-01-23 09:45:00,54.7,54.83,54.65,54.66,72628.0,52.9413,53.0671,52.8929,52.9026,72628.0
2024-01-23 09:50:00,54.67,54.72,54.65,54.66,27729.0,52.9123,52.9607,52.8929,52.9026,27729.0
2024-01-23 09:55:00,54.66,54.72,54.64,54.7,75083.0,52.9026,52.9607,52.8832,52.9413,75083.0
2024-01-23 10:00:00,54.71,54.81,54.69,54.73,79443.0,52.951,53.0478,52.9316,52.9703,79443.0
2024-01-23 10:05:00,54.74,54.77,54.7,54.73,31243.0,52.98,53.0091,52.9413,52.9703,31243.0
2024-01-23 10:10:00,54.73,54.86,54.71,54.81,23572.0,52.9703,53.0962,52.951,53.0478,23572.0
2024-01-23 10:15:00,54.81,55.0,54.81,54.98,18550.0,53.0478,53.2317,53.0478,53.2123,18550.0
2024-01-23 10:20:00,54.99,55.01,54.85,54.88,34564.0,53.222,53.2413,53.0865,53.1155,34564.0
2024-01-23 10:25:00,54.87,54.9,54.78,54.78,18830.0,53.1058,53.1349,53.0187,53.0187,18830.0
2024-01-23 10:30:00,54.78,54.81,54.73,54.75,24295.0,53.0187,53.0478,52.9703,52.9897,24295.0
2024-01-23 10:35:00,54.74,54.77,54.7,54.71,14987.0,52.98,53.0091,52.9413,52.951,14987.0
2024-01-23 10:40:00,54.71,54.72,54.65,54.67,15543.0,52.951,52.9607,52.8929,52.9123,15543.0
2024-01-23 10:45:00,54.67,54.68,54.62,54.66,21580.0,52.9123,52.9219,52.8639,52.9026,21580.0
2024-01-23 10:50:00,54.66,54.68,54.63,54.64,23593.0,52.9026,52.9219,52.8736,52.8832,23593.0
2024-01-23 10:55:00,54.63,54.66,54.61,54.63,34162.0,52.8736,52.9026,52.8542,52.8736,34162.0
2024-01-23 11:00:00,54.63,54.66,54.56,54.6,27885.0,52.8736,52.9026,52.8058,52.8445,27885.0
2024-01-23 11:05:00,54.6,54.62,54.56,54.61,34150.0,52.8445,52.8639,52.8058,52.8542,34150.0
2024-01-23 11:10:00,54.61,54.64,54.59,54.62,26097.0,52.8542,52.8832,52.8348,52.8639,26097.0
2024-01-23 11:15:00,54.63,54.63,54.56,54.58,12125.0,52.8736,52.8736,52.8058,52.8252,12125.0
2024-01-23 11:20:00,54.56,54.63,54.55,54.61,23533.0,52.8058,52.8736,52.7961,52.8542,23533.0
2024-01-23 11:25:00,54.62,54.62,54.59,54.6,9800.0,52.8639,52.8639,52.8348,52.8445,9800.0
2024-01-23 11:30:00,54.61,54.63,54.59,54.61,16577.0,52.8542,52.8736,52.8348,52.8542,16577.0
2024-01-23 11:35:00,54.61,54.65,54.6,54.62,26272.0,52.8542,52.8929,52.8445,52.8639,26272.0
2024-01-23 11:40:00,54.61,54.64,54.6,54.64,20734.0,52.8542,52.8832,52.8445,52.8832,20734.0
2024-01-23 11:45:00,54.63,54.66,54.62,54.66,28258.0,52.8736,52.9026,52.8639,52.9026,28258.0
2024-01-23 11:50:00,54.66,54.72,54.66,54.72,14587.0,52.9026,52.9607,52.9026,52.9607,14587.0
2024-01-23 11:55:00,54.73,54.81,54.72,54.81,19629.0,52.9703,53.0478,52.9607,53.0478,19629.0
2024-01-23 12:00:00,54.8,54.81,54.7,54.72,30747.0,53.0381,53.0478,52.9413,52.9607,30747.0
2024-01-23 12:05:00,54.73,54.74,54.71,54.74,8666.0,52.9703,52.98,52.951,52.98,8666.0
2024-01-23 12:10:00,54.75,54.76,54.72,54.75,9921.0,52.9897,52.9994,52.9607,52.9897,9921.0
2024-01-23 12:15:00,54.76,54.79,54.75,54.78,11075.0,52.9994,53.0284,52.9897,53.0187,11075.0
2024-01-23 12:20:00,54.79,54.81,54.78,54.8,23093.0,53.0284,53.0478,53.0187,53.0381,23093.0
2024-01-23 12:25:00,54.8,54.83,54.75,54.78,32266.0,53.0381,53.0671,52.9897,53.0187,32266.0
2024-01-23 12:30:00,54.78,54.82,54.77,54.8,23577.0,53.0187,53.0574,53.0091,53.0381,23577.0
2024-01-23 12:35:00,54.8,54.82,54.8,54.8,5473.0,53.0381,53.0574,53.0381,53.0381,5473.0
2024-01-23 12:40:00,54.8,54.82,54.77,54.79,24217.0,53.0381,53.0574,53.0091,53.0284,24217.0
2024-01-23 12:45:00,54.8,54.81,54.73,54.73,13845.0,53.0381,53.0478,52.9703,52.9703,13845.0
2024-01-23 12:50:00,54.74,54.78,54.74,54.78,7826.0,52.98,53.0187,52.98,53.0187,7826.0
2024-01-23 12:55:00,54.78,54.81,54.78,54.79,11136.0,53.0187,53.0478,53.0187,53.0284,11136.0
2024-01-23 13:00:00,54.8,54.8,54.78,54.79,4320.0,53.0381,53.0381,53.0187,53.0284,4320.0
2024-01-23 13:05:00,54.78,54.8,54.77,54.79,10053.0,53.0187,53.0381,53.0091,53.0284,10053.0
2024-01-23 13:10:00,54.79,54.84,54.79,54.83,10294.0,53.0284,53.0768,53.0284,53.0671,10294.0
2024-01-23 13:15:00,54.84,54.89,54.83,54.86,34644.0,53.0768,53.1252,53.0671,53.0962,34644.0
2024-01-23 13:20:00,54.85,54.87,54.83,54.84,10188.0,53.0865,53.1058,53.0671,53.0768,10188.0
2024-01-23 13:25:00,54.85,54.85,54.83,54.84,8196.0,53.0865,53.0865,53.0671,53.0768,8196.0
2024-01-23 13:30:00,54.84,54.84,54.82,54.84,6808.0,53.0768,53.0768,53.0574,53.0768,6808.0
2024-01-23 13:35:00,54.83,54.88,54.83,54.88,11090.0,53.0671,53.1155,53.0671,53.1155,11090.0
2024-01-23 13:40:00,54.86,54.87,54.83,54.84,13385.0,53.0962,53.1058,53.0671,53.0768,13385.0
2024-01-23 13:45:00,54.85,54.87,54.83,54.84,11174.0,53.0865,53.1058,53.0671,53.0768,11174.0
2024-01-23 13:50:00,54.84,54.85,54.83,54.84,8799.0,53.0768,53.0865,53.0671,53.0768,8799.0
2024-01-23 13:55:00,54.84,54.85,54.81,54.84,10505.0,53.0768,53.0865,53.0478,53.0768,10505.0
2024-01-23 14:00:00,54.84,54.86,54.82,54.85,12099.0,53.0768,53.0962,53.0574,53.0865,12099.0
2024-01-23 14:05:00,54.84,54.84,54.8,54.83,76561.0,53.0768,53.0768,53.0381,53.0671,76561.0
2024-01-23 14:10:00,54.83,54.86,54.83,54.85,11081.0,53.0671,53.0962,53.0671,53.0865,11081.0
2024-01-23 14:15:00,54.85,54.86,54.82,54.86,28321.0,53.0865,53.0962,53.0574,53.0962,28321.0
2024-01-23 14:20:00,54.86,54.87,54.84,54.85,7617.0,53.0962,53.1058,53.0768,53.0865,7617.0
2024-01-23 14:25:00,54.85,54.85,54.8,54.82,17225.0,53.0865,53.0865,53.0381,53.0574,17225.0
2024-01-23 14:30:00,54.83,54.83,54.79,54.82,14289.0,53.0671,53.0671,53.0284,53.0574,14289.0
2024-01-23 14:35:00,54.82,54.85,54.81,54.84,15986.0,53.0574,53.0865,53.0478,53.0768,15986.0
2024-01-23 14:40:00,54.84,54.84,54.8,54.83,24011.0,53.0768,53.0768,53.0381,53.0671,24011.0
2024-01-23 14:45:00,54.84,54.87,54.83,54.86,10764.0,53.0768,53.1058,53.0671,53.0962,10764.0
2024-01-23 14:50:00,54.86,54.88,54.83,54.86,11811.0,53.0962,53.1155,53.0671,53.0962,11811.0
2024-01-23 14:55:00,54.87,54.88,54.85,54.87,21027.0,53.1058,53.1155,53.0865,53.1058,21027.0
2024-01-23 15:00:00,54.86,54.9,54.86,54.88,20278.0,53.0962,53.1349,53.0962,53.1155,20278.0
2024-01-23 15:05:00,54.88,54.89,54.86,54.88,13287.0,53.1155,53.1252,53.0962,53.1155,13287.0
2024-01-23 15:10:00,54.88,54.95,54.86,54.95,18627.0,53.1155,53.1833,53.0962,53.1833,18627.0
2024-01-23 15:15:00,54.94,54.95,54.89,54.91,22365.0,53.1736,53.1833,53.1252,53.1446,22365.0
2024-01-23 15:20:00,54.91,54.92,54.88,54.89,16876.0,53.1446,53.1542,53.1155,53.1252,16876.0
2024-01-23 15:25:00,54.89,54.89,54.83,54.84,15252.0,53.1252,53.1252,53.0671,53.0768,15252.0
2024-01-23 15:30:00,54.84,54.86,54.77,54.79,37715.0,53.0768,53.0962,53.0091,53.0284,37715.0
2024-01-23 15:35:00,54.79,54.81,54.76,54.76,27230.0,53.0284,53.0478,52.9994,52.9994,27230.0
2024-01-23 15:40:00,54.77,54.85,54.77,54.8,40177.0,53.0091,53.0865,53.0091,53.0381,40177.0
2024-01-23 15:45:00,54.81,54.83,54.79,54.8,52709.0,53.0478,53.0671,53.0284,53.0381,52709.0
2024-01-23 15:50:00,54.81,54.85,54.76,54.81,71078.0,53.0478,53.0865,52.9994,53.0478,71078.0
2024-01-23 15:55:00,54.81,54.84,54.79,54.82,152407.0,53.0478,53.0768,53.0284,53.0574,152407.0
2024-01-24 09:30:00,54.95,55.24,54.92,55.23,80552.0,53.1833,53.4639,53.1542,53.4543,80552.0
2024-01-24 09:35:00,55.26,55.26,55.08,55.19,15755.0,53.4833,53.4833,53.3091,53.4155,15755.0
2024-01-24 09:40:00,55.18,55.25,55.1,55.14,19924.0,53.4059,53.4736,53.3284,53.3672,19924.0
2024-01-24 09:45:00,55.15,55.19,55.04,55.06,35417.0,53.3768,53.4155,53.2704,53.2897,35417.0
2024-01-24 09:50:00,55.05,55.19,55.02,55.18,36525.0,53.2801,53.4155,53.251,53.4059,36525.0
2024-01-24 09:55:00,55.19,55.2,55.15,55.19,12170.0,53.4155,53.4252,53.3768,53.4155,12170.0
2024-01-24 10:00:00,55.2,55.21,55.09,55.12,23946.0,53.4252,53.4349,53.3188,53.3478,23946.0
2024-01-24 10:05:00,55.11,55.17,55.09,55.15,24026.0,53.3381,53.3962,53.3188,53.3768,24026.0
2024-01-24 10:10:00,55.15,55.15,55.07,55.09,20157.0,53.3768,53.3768,53.2994,53.3188,20157.0
2024-01-24 10:15:00,55.09,55.14,55.07,55.1,19487.0,53.3188,53.3672,53.2994,53.3284,19487.0
2024-01-24 10:20:00,55.11,55.11,55.03,55.05,8225.0,53.3381,53.3381,53.2607,53.2801,8225.0
2024-01-24 10:25:00,55.04,55.14,55.03,55.12,12501.0,53.2704,53.3672,53.2607,53.3478,12501.0
2024-01-24 10:30:00,55.12,55.12,55.08,55.09,16641.0,53.3478,53.3478,53.3091,53.3188,16641.0
2024-01-24 10:35:00,55.09,55.16,55.09,55.16,10506.0,53.3188,53.3865,53.3188,53.3865,10506.0
2024-01-24 10:40:00,55.16,55.29,55.16,55.29,13478.0,53.3865,53.5123,53.3865,53.5123,13478.0
2024-01-24 10:45:00,55.3,55.31,55.21,55.24,17572.0,53.522,53.5317,53.4349,53.4639,17572.0
2024-01-24 10:50:00,55.24,55.28,55.2,55.27,15801.0,53.4639,53.5027,53.4252,53.493,15801.0
2024-01-24 10:55:00,55.28,55.29,55.23,55.23,11336.0,53.5027,53.5123,53.4543,53.4543,11336.0
2024-01-24 11:00:00,55.23,55.3,55.23,55.29,14089.0,53.4543,53.522,53.4543,53.5123,14089.0
2024-01-24 11:05:00,55.28,55.31,55.25,55.28,21307.0,53.5027,53.5317,53.4736,53.5027,21307.0
2024-01-24 11:10:00,55.27,55.3,55.24,55.25,33001.0,53.493,53.522,53.4639,53.4736,33001.0
2024-01-24 11:15:00,55.25,55.3,55.22,55.29,57002.0,53.4736,53.522,53.4446,53.5123,57002.0
2024-01-24 11:20:00,55.29,55.29,55.23,55.26,21244.0,53.5123,53.5123,53.4543,53.4833,21244.0
2024-01-24 11:25:00,55.25,55.29,55.23,55.25,120665.0,53.4736,53.5123,53.4543,53.4736,120665.0
2024-01-24 11:30:00,55.25,55.27,55.2,55.22,33438.0,53.4736,53.493,53.4252,53.4446,33438.0
2024-01-24 11:35:00,55.23,55.28,55.21,55.23,17188.0,53.4543,53.5027,53.4349,53.4543,17188.0
2024-01-24 11:40:00,55.23,55.26,55.22,55.23,14830.0,53.4543,53.4833,53.4446,53.4543,14830.0
2024-01-24 11:45:00,55.22,55.24,55.2,55.23,9949.0,53.4446,53.4639,53.4252,53.4543,9949.0
2024-01-24 11:50:00,55.23,55.27,55.22,55.24,25948.0,53.4543,53.493,53.4446,53.4639,25948.0
2024-01-24 11:55:00,55.25,55.28,55.24,55.27,41689.0,53.4736,53.5027,53.4639,53.493,41689.0
2024-01-24 12:00:00,55.27,55.28,55.22,55.24,12587.0,53.493,53.5027,53.4446,53.4639,12587.0
2024-01-24 12:05:00,55.24,55.25,55.22,55.23,9939.0,53.4639,53.4736,53.4446,53.4543,9939.0
2024-01-24 12:10:00,55.23,55.25,55.18,55.21,19807.0,53.4543,53.4736,53.4059,53.4349,19807.0
2024-01-24 12:15:00,55.22,55.23,55.2,55.21,9717.0,53.4446,53.4543,53.4252,53.4349,9717.0
2024-01-24 12:20:00,55.21,55.23,55.18,55.23,10523.0,53.4349,53.4543,53.4059,53.4543,10523.0
2024-01-24 12:25:00,55.23,55.23,55.2,55.22,13939.0,53.4543,53.4543,53.4252,53.4446,13939.0
2024-01-24 12:30:00,55.22,55.23,55.17,55.21,15585.0,53.4446,53.4543,53.3962,53.4349,15585.0
2024-01-24 12:35:00,55.21,55.28,55.19,55.26,31755.0,53.4349,53.5027,53.4155,53.4833,31755.0
2024-01-24 12:40:00,55.27,55.27,55.23,55.24,18398.0,53.493,53.493,53.4543,53.4639,18398.0
2024-01-24 12:45:00,55.25,55.26,55.23,55.25,13389.0,53.4736,53.4833,53.4543,53.4736,13389.0
2024-01-24 12:50:00,55.26,55.28,55.24,55.26,30212.0,53.4833,53.5027,53.4639,53.4833,30212.0
2024-01-24 12:55:00,55.26,55.28,55.25,55.28,32367.0,53.4833,53.5027,53.4736,53.5027,32367.0
2024-01-24 13:00:00,55.28,55.31,55.19,55.21,41913.0,53.5027,53.5317,53.4155,53.4349,41913.0
2024-01-24 13:05:00,55.21,55.23,55.17,55.21,20856.0,53.4349,53.4543,53.3962,53.4349,20856.0
2024-01-24 13:10:00,55.2,55.21,55.16,55.17,24116.0,53.4252,53.4349,53.3865,53.3962,24116.0
2024-01-24 13:15:00,55.16,55.2,55.15,55.17,18283.0,53.3865,53.4252,53.3768,53.3962,18283.0
2024-01-24 13:20:00,55.16,55.18,55.14,55.18,18372.0,53.3865,53.4059,53.3672,53.4059,18372.0
2024-01-24 13:25:00,55.18,55.21,55.16,55.17,22460.0,53.4059,53.4349,53.3865,53.3962,22460.0
2024-01-24 13:30:00,55.17,55.17,55.13,55.14,22996.0,53.3962,53.3962,53.3575,53.3672,22996.0
2024-01-24 13:35:00,55.14,55.15,55.11,55.14,22528.0,53.3672,53.3768,53.3381,53.3672,22528.0
2024-01-24 13:40:00,55.14,55.17,55.12,55.14,21656.0,53.3672,53.3962,53.3478,53.3672,21656.0
2024-01-24 13:45:00,55.14,55.16,55.12,55.13,12840.0,53.3672,53.3865,53.3478,53.3575,12840.0
2024-01-24 13:50:00,55.13,55.13,55.09,55.1,17810.0,53.3575,53.3575,53.3188,53.3284,17810.0
2024-01-24 13:55:00,55.09,55.13,55.07,55.11,22390.0,53.3188,53.3575,53.2994,53.3381,22390.0
2024-01-24 14:00:00,55.11,55.11,55.06,55.1,10845.0,53.3381,53.3381,53.2897,53.3284,10845.0
2024-01-24 14:05:00,55.1,55.14,55.09,55.12,12310.0,53.3284,53.3672,53.3188,53.3478,12310.0
2024-01-24 14:10:00,55.11,55.12,55.07,55.12,37226.0,53.3381,53.3478,53.2994,53.3478,37226.0
2024-01-24 14:15:00,55.12,55.14,55.11,55.13,30978.0,53.3478,53.3672,53.3381,53.3575,30978.0
2024-01-24 14:20:00,55.12,55.12,55.0,55.01,26398.0,53.3478,53.3478,53.2317,53.2413,26398.0
2024-01-24 14:25:00,55.02,55.03,54.97,55.0,35402.0,53.251,53.2607,53.2026,53.2317,35402.0
2024-01-24 14:30:00,55.0,55.02,54.95,54.96,17234.0,53.2317,53.251,53.1833,53.1929,17234.0
2024-01-24 14:35:00,54.97,55.01,54.96,55.0,12671.0,53.2026,53.2413,53.1929,53.2317,12671.0
2024-01-24 14:40:00,55.0,55.0,54.93,54.97,79314.0,53.2317,53.2317,53.1639,53.2026,79314.0
2024-01-24 14:45:00,54.97,55.01,54.94,54.97,93961.0,53.2026,53.2413,53.1736,53.2026,93961.0
2024-01-24 14:50:00,54.97,55.0,54.93,54.98,44882.0,53.2026,53.2317,53.1639,53.2123,44882.0
2024-01-24 14:55:00,54.98,54.98,54.9,54.91,66652.0,53.2123,53.2123,53.1349,53.1446,66652.0
2024-01-24 15:00:00,54.91,54.93,54.87,54.91,36766.0,53.1446,53.1639,53.1058,53.1446,36766.0
2024-01-24 15:05:00,54.91,54.94,54.9,54.91,29907.0,53.1446,53.1736,53.1349,53.1446,29907.0
2024-01-24 15:10:00,54.91,54.91,54.8,54.81,58204.0,53.1446,53.1446,53.0381,53.0478,58204.0
2024-01-24 15:15:00,54.8,54.81,54.76,54.77,21047.0,53.0381,53.0478,52.9994,53.0091,21047.0
2024-01-24 15:20:00,54.77,54.79,54.75,54.77,37496.0,53.0091,53.0284,52.9897,53.0091,37496.0
2024-01-24 15:25:00,54.77,54.79,54.72,54.76,63213.0,53.0091,53.0284,52.9607,52.9994,63213.0
2024-01-24 15:30:00,54.77,54.86,54.76,54.86,32011.0,53.0091,53.0962,52.9994,53.0962,32011.0
2024-01-24 15:35:00,54.86,54.88,54.83,54.86,49641.0,53.0962,53.1155,53.0671,53.0962,49641.0
2024-01-24 15:40:00,54.86,54.93,54.85,54.92,57206.0,53.0962,53.1639,53.0865,53.1542,57206.0
2024-01-24 15:45:00,54.93,54.93,54.87,54.89,81616.0,53.1639,53.1639,53.1058,53.1252,81616.0
2024-01-24 15:50:00,54.88,54.9,54.85,54.89,81811.0,53.1155,53.1349,53.0865,53.1252,81811.0
2024-01-24 15:55:00,54.89,54.94,54.85,54.92,280930.0,53.1252,53.1736,53.0865,53.1542,280930.0
2024-01-25 09:30:00,55.14,55.29,55.07,55.24,147188.0,53.3672,53.5123,53.2994,53.4639,147188.0
2024-01-25 09:35:00,55.25,55.28,55.05,55.09,214864.0,53.4736,53.5027,53.2801,53.3188,214864.0
2024-01-25 09:40:00,55.08,55.09,54.91,55.04,100097.0,53.3091,53.3188,53.1446,53.2704,100097.0
2024-01-25 09:45:00,55.04,55.18,55.0,55.15,42421.0,53.2704,53.4059,53.2317,53.3768,42421.0
2024-01-25 09:50:00,55.16,55.22,55.1,55.13,86327.0,53.3865,53.4446,53.3284,53.3575,86327.0
2024-01-25 09:55:00,55.13,55.24,55.09,55.14,196442.0,53.3575,53.4639,53.3188,53.3672,196442.0
2024-01-25 10:00:00,55.16,55.23,55.12,55.16,198243.0,53.3865,53.4543,53.3478,53.3865,198243.0
2024-01-25 10:05:00,55.17,55.32,55.13,55.32,156632.0,53.3962,53.5414,53.3575,53.5414,156632.0
2024-01-25 10:10:00,55.32,55.44,55.31,55.39,32948.0,53.5414,53.6575,53.5317,53.6091,32948.0
2024-01-25 10:15:00,55.39,55.41,55.34,55.38,48460.0,53.6091,53.6285,53.5607,53.5994,48460.0
2024-01-25 10:20:00,55.39,55.48,55.36,55.48,15747.0,53.6091,53.6962,53.5801,53.6962,15747.0
2024-01-25 10:25:00,55.47,55.56,55.44,55.51,22151.0,53.6865,53.7737,53.6575,53.7253,22151.0
2024-01-25 10:30:00,55.52,55.55,55.38,55.38,19636.0,53.7349,53.764,53.5994,53.5994,19636.0
2024-01-25 10:35:00,55.38,55.38,55.31,55.32,39398.0,53.5994,53.5994,53.5317,53.5414,39398.0
2024-01-25 10:40:00,55.32,55.32,55.27,55.29,50845.0,53.5414,53.5414,53.493,53.5123,50845.0
2024-01-25 10:45:00,55.3,55.31,55.24,55.25,14446.0,53.522,53.5317,53.4639,53.4736,14446.0
2024-01-25 10:50:00,55.24,55.29,55.23,55.28,15991.0,53.4639,53.5123,53.4543,53.5027,15991.0
2024-01-25 10:55:00,55.28,55.31,55.24,55.28,18259.0,53.5027,53.5317,53.4639,53.5027,18259.0
2024-01-25 11:00:00,55.28,55.28,55.22,55.25,15831.0,53.5027,53.5027,53.4446,53.4736,15831.0
2024-01-25 11:05:00,55.26,55.32,55.24,55.32,124164.0,53.4833,53.5414,53.4639,53.5414,124164.0
2024-01-25 11:10:00,55.32,55.32,55.26,55.29,24521.0,53.5414,53.5414,53.4833,53.5123,24521.0
2024-01-25 11:15:00,55.29,55.32,55.27,55.29,30595.0,53.5123,53.5414,53.493,53.5123,30595.0
2024-01-25 11:20:00,55.28,55.32,55.27,55.32,22069.0,53.5027,53.5414,53.493,53.5414,22069.0
2024-01-25 11:25:00,55.31,55.35,55.31,55.34,24733.0,53.5317,53.5704,53.5317,53.5607,24733.0
2024-01-25 11:30:00,55.34,55.36,55.29,55.32,20848.0,53.5607,53.5801,53.5123,53.5414,20848.0
2024-01-25 11:35:00,55.33,55.33,55.27,55.28,37761.0,53.551,53.551,53.493,53.5027,37761.0
2024-01-25 11:40:00,55.28,55.28,55.2,55.21,126624.0,53.5027,53.5027,53.4252,53.4349,126624.0
2024-01-25 11:45:00,55.2,55.2,55.13,55.17,13986.0,53.4252,53.4252,53.3575,53.3962,13986.0
2024-01-25 11:50:00,55.15,55.15,55.08,55.08,22982.0,53.3768,53.3768,53.3091,53.3091,22982.0
2024-01-25 11:55:00,55.09,55.11,55.05,55.11,23021.0,53.3188,53.3381,53.2801,53.3381,23021.0
2024-01-25 12:00:00,55.11,55.13,55.09,55.1,13274.0,53.3381,53.3575,53.3188,53.3284,13274.0
2024-01-25 12:05:00,55.1,55.1,55.0,55.0,24493.0,53.3284,53.3284,53.2317,53.2317,24493.0
2024-01-25 12:10:00,55.0,55.0,54.93,54.98,24371.0,53.2317,53.2317,53.1639,53.2123,24371.0
2024-01-25 12:15:00,54.98,55.04,54.97,55.02,21477.0,53.2123,53.2704,53.2026,53.251,21477.0
2024-01-25 12:20:00,55.02,55.05,54.94,54.95,21863.0,53.251,53.2801,53.1736,53.1833,21863.0
2024-01-25 12:25:00,54.94,54.95,54.89,54.91,31596.0,53.1736,53.1833,53.1252,53.1446,31596.0
2024-01-25 12:30:00,54.92,54.94,54.86,54.9,13663.0,53.1542,53.1736,53.0962,53.1349,13663.0
2024-01-25 12:35:00,54.91,54.93,54.88,54.93,13374.0,53.1446,53.1639,53.1155,53.1639,13374.0
2024-01-25 12:40:00,54.94,54.96,54.91,54.96,16808.0,53.1736,53.1929,53.1446,53.1929,16808.0
2024-01-25 12:45:00,54.96,54.98,54.94,54.96,11463.0,53.1929,53.2123,53.1736,53.1929,11463.0
2024-01-25 12:50:00,54.96,55.06,54.96,55.05,18687.0,53.1929,53.2897,53.1929,53.2801,18687.0
2024-01-25 12:55:00,55.06,55.1,55.04,55.08,30560.0,53.2897,53.3284,53.2704,53.3091,30560.0
2024-01-25 13:00:00,55.09,55.19,55.09,55.15,48920.0,53.3188,53.4155,53.3188,53.3768,48920.0
2024-01-25 13:05:00,55.15,55.19,55.14,55.15,17660.0,53.3768,53.4155,53.3672,53.3768,17660.0
2024-01-25 13:10:00,55.15,55.17,55.13,55.14,21639.0,53.3768,53.3962,53.3575,53.3672,21639.0
2024-01-25 13:15:00,55.14,55.14,55.08,55.13,12412.0,53.3672,53.3672,53.3091,53.3575,12412.0
2024-01-25 13:20:00,55.15,55.15,55.1,55.1,8611.0,53.3768,53.3768,53.3284,53.3284,8611.0
2024-01-25 13:25:00,55.1,55.1,55.07,55.08,18694.0,53.3284,53.3284,53.2994,53.3091,18694.0
2024-01-25 13:30:00,55.08,55.15,55.07,55.15,22056.0,53.3091,53.3768,53.2994,53.3768,22056.0
2024-01-25 13:35:00,55.15,55.16,55.12,55.15,23813.0,53.3768,53.3865,53.3478,53.3768,23813.0
2024-01-25 13:40:00,55.14,55.16,55.12,55.14,15261.0,53.3672,53.3865,53.3478,53.3672,15261.0
2024-01-25 13:45:00,55.14,55.17,55.13,55.16,18899.0,53.3672,53.3962,53.3575,53.3865,18899.0
2024-01-25 13:50:00,55.17,55.2,55.15,55.16,16990.0,53.3962,53.4252,53.3768,53.3865,16990.0
2024-01-25 13:55:00,55.16,55.2,55.15,55.19,14829.0,53.3865,53.4252,53.3768,53.4155,14829.0
2024-01-25 14:00:00,55.2,55.21,55.15,55.17,28015.0,53.4252,53.4349,53.3768,53.3962,28015.0
2024-01-25 14:05:00,55.18,55.21,55.17,55.19,18125.0,53.4059,53.4349,53.3962,53.4155,18125.0
2024-01-25 14:10:00,55.2,55.25,55.19,55.24,21325.0,53.4252,53.4736,53.4155,53.4639,21325.0
2024-01-25 14:15:00,55.25,55.25,55.21,55.23,15632.0,53.4736,53.4736,53.4349,53.4543,15632.0
2024-01-25 14:20:00,55.23,55.24,55.17,55.19,49311.0,53.4543,53.4639,53.3962,53.4155,49311.0
2024-01-25 14:25:00,55.2,55.23,55.17,55.23,51250.0,53.4252,53.4543,53.3962,53.4543,51250.0
2024-01-25 14:30:00,55.23,55.26,55.19,55.24,21733.0,53.4543,53.4833,53.4155,53.4639,21733.0
2024-01-25 14:35:00,55.25,55.32,55.24,55.32,25417.0,53.4736,53.5414,53.4639,53.5414,25417.0
2024-01-25 14:40:00,55.33,55.34,55.27,55.3,23130.0,53.551,53.5607,53.493,53.522,23130.0
2024-01-25 14:45:00,55.3,55.3,55.21,55.23,29479.0,53.522,53.522,53.4349,53.4543,29479.0
2024-01-25 14:50:00,55.23,55.27,55.19,55.22,42580.0,53.4543,53.493,53.4155,53.4446,42580.0
2024-01-25 14:55:00,55.22,55.24,55.19,55.23,37536.0,53.4446,53.4639,53.4155,53.4543,37536.0
2024-01-25 15:00:00,55.23,55.25,55.21,55.23,34389.0,53.4543,53.4736,53.4349,53.4543,34389.0
2024-01-25 15:05:00,55.22,55.22,55.16,55.2,31659.0,53.4446,53.4446,53.3865,53.4252,31659.0
2024-01-25 15:10:00,55.2,55.23,55.19,55.22,13942.0,53.4252,53.4543,53.4155,53.4446,13942.0
2024-01-25 15:15:00,55.21,55.23,55.17,55.23,33256.0,53.4349,53.4543,53.3962,53.4543,33256.0
2024-01-25 15:20:00,55.23,55.25,55.2,55.22,32989.0,53.4543,53.4736,53.4252,53.4446,32989.0
2024-01-25 15:25:00,55.21,55.23,55.21,55.23,19491.0,53.4349,53.4543,53.4349,53.4543,19491.0
2024-01-25 15:30:00,55.22,55.31,55.21,55.3,120117.0,53.4446,53.5317,53.4349,53.522,120117.0
2024-01-25 15:35:00,55.31,55.37,55.3,55.37,49295.0,53.5317,53.5898,53.522,53.5898,49295.0
2024-01-25 15:40:00,55.37,55.37,55.28,55.32,116825.0,53.5898,53.5898,53.5027,53.5414,116825.0
2024-01-25 15:45:00,55.32,55.32,55.25,55.28,84393.0,53.5414,53.5414,53.4736,53.5027,84393.0
2024-01-25 15:50:00,55.29,55.33,55.22,55.23,123020.0,53.5123,53.551,53.4446,53.4543,123020.0
2024-01-25 15:55:00,55.23,55.36,55.23,55.36,270034.0,53.4543,53.5801,53.4543,53.5801,270034.0
2024-01-26 09:30:00,55.46,55.61,55.39,55.59,33716.0,53.6769,53.822,53.6091,53.8027,33716.0
2024-01-26 09:35:00,55.64,55.78,55.64,55.77,58518.0,53.8511,53.9866,53.8511,53.9769,58518.0
2024-01-26 09:40:00,55.78,55.83,55.66,55.67,20081.0,53.9866,54.035,53.8704,53.8801,20081.0
2024-01-26 09:45:00,55.67,55.74,55.63,55.71,15430.0,53.8801,53.9479,53.8414,53.9188,15430.0
2024-01-26 09:50:00,55.72,55.74,55.67,55.7,9501.0,53.9285,53.9479,53.8801,53.9092,9501.0
2024-01-26 09:55:00,55.69,55.69,55.6,55.66,17510.0,53.8995,53.8995,53.8124,53.8704,17510.0
2024-01-26 10:00:00,55.65,55.65,55.47,55.53,17175.0,53.8608,53.8608,53.6865,53.7446,17175.0
2024-01-26 10:05:00,55.52,55.55,55.46,55.48,11513.0,53.7349,53.764,53.6769,53.6962,11513.0
2024-01-26 10:10:00,55.48,55.56,55.46,55.46,17102.0,53.6962,53.7737,53.6769,53.6769,17102.0
2024-01-26 10:15:00,55.46,55.47,55.4,55.44,9903.0,53.6769,53.6865,53.6188,53.6575,9903.0
2024-01-26 10:20:00,55.45,55.5,55.43,55.48,39015.0,53.6672,53.7156,53.6478,53.6962,39015.0
2024-01-26 10:25:00,55.48,55.5,55.43,55.43,7441.0,53.6962,53.7156,53.6478,53.6478,7441.0
2024-01-26 10:30:00,55.43,55.44,55.35,55.38,11754.0,53.6478,53.6575,53.5704,53.5994,11754.0
2024-01-26 10:35:00,55.39,55.44,55.38,55.43,22203.0,53.6091,53.6575,53.5994,53.6478,22203.0
2024-01-26 10:40:00,55.43,55.51,55.43,55.5,14275.0,53.6478,53.7253,53.6478,53.7156,14275.0
2024-01-26 10:45:00,55.5,55.5,55.43,55.43,9115.0,53.7156,53.7156,53.6478,53.6478,9115.0
2024-01-26 10:50:00,55.43,55.48,55.43,55.45,7950.0,53.6478,53.6962,53.6478,53.6672,7950.0
2024-01-26 10:55:00,55.45,55.5,55.44,55.5,8986.0,53.6672,53.7156,53.6575,53.7156,8986.0
2024-01-26 11:00:00,55.49,55.49,55.4,55.41,9794.0,53.7059,53.7059,53.6188,53.6285,9794.0
2024-01-26 11:05:00,55.42,55.46,55.41,55.43,9640.0,53.6382,53.6769,53.6285,53.6478,9640.0
2024-01-26 11:10:00,55.43,55.43,55.38,55.39,8754.0,53.6478,53.6478,53.5994,53.6091,8754.0
2024-01-26 11:15:00,55.39,55.39,55.31,55.32,9507.0,53.6091,53.6091,53.5317,53.5414,9507.0
2024-01-26 11:20:00,55.32,55.4,55.3,55.39,23936.0,53.5414,53.6188,53.522,53.6091,23936.0
2024-01-26 11:25:00,55.39,55.41,55.34,55.36,18025.0,53.6091,53.6285,53.5607,53.5801,18025.0
2024-01-26 11:30:00,55.37,55.37,55.28,55.3,25013.0,53.5898,53.5898,53.5027,53.522,25013.0
2024-01-26 11:35:00,55.3,55.3,55.23,55.27,18291.0,53.522,53.522,53.4543,53.493,18291.0
2024-01-26 11:40:00,55.27,55.29,55.25,55.27,11880.0,53.493,53.5123,53.4736,53.493,11880.0
2024-01-26 11:45:00,55.27,55.28,55.25,55.27,7344.0,53.493,53.5027,53.4736,53.493,7344.0
2024-01-26 11:50:00,55.26,55.27,55.24,55.26,11789.0,53.4833,53.493,53.4639,53.4833,11789.0
2024-01-26 11:55:00,55.26,55.28,55.24,55.27,12295.0,53.4833,53.5027,53.4639,53.493,12295.0
2024-01-26 12:00:00,55.28,55.3,55.26,55.26,10267.0,53.5027,53.522,53.4833,53.4833,10267.0
2024-01-26 12:05:00,55.26,55.3,55.21,55.22,9753.0,53.4833,53.522,53.4349,53.4446,9753.0
2024-01-26 12:10:00,55.22,55.22,55.15,55.18,57557.0,53.4446,53.4446,53.3768,53.4059,57557.0
2024-01-26 12:15:00,55.17,55.23,55.17,55.23,9373.0,53.3962,53.4543,53.3962,53.4543,9373.0
2024-01-26 12:20:00,55.22,55.24,55.18,55.2,34604.0,53.4446,53.4639,53.4059,53.4252,34604.0
2024-01-26 12:25:00,55.21,55.22,55.18,55.19,9351.0,53.4349,53.4446,53.4059,53.4155,9351.0
2024-01-26 12:30:00,55.19,55.22,55.17,55.22,18721.0,53.4155,53.4446,53.3962,53.4446,18721.0
2024-01-26 12:35:00,55.22,55.24,55.14,55.16,21690.0,53.4446,53.4639,53.3672,53.3865,21690.0
2024-01-26 12:40:00,55.16,55.17,55.13,55.14,6393.0,53.3865,53.3962,53.3575,53.3672,6393.0
2024-01-26 12:45:00,55.14,55.2,55.13,55.15,32050.0,53.3672,53.4252,53.3575,53.3768,32050.0
2024-01-26 12:50:00,55.16,55.19,55.15,55.18,15108.0,53.3865,53.4155,53.3768,53.4059,15108.0
2024-01-26 12:55:00,55.19,55.21,55.18,55.21,7719.0,53.4155,53.4349,53.4059,53.4349,7719.0
2024-01-26 13:00:00,55.2,55.21,55.17,55.21,14525.0,53.4252,53.4349,53.3962,53.4349,14525.0
2024-01-26 13:05:00,55.2,55.21,55.19,55.21,15882.0,53.4252,53.4349,53.4155,53.4349,15882.0
2024-01-26 13:10:00,55.2,55.21,55.17,55.21,14376.0,53.4252,53.4349,53.3962,53.4349,14376.0
2024-01-26 13:15:00,55.2,55.2,55.15,55.16,10684.0,53.4252,53.4252,53.3768,53.3865,10684.0
2024-01-26 13:20:00,55.17,55.22,55.15,55.2,28821.0,53.3962,53.4446,53.3768,53.4252,28821.0
2024-01-26 13:25:00,55.21,55.22,55.17,55.2,18228.0,53.4349,53.4446,53.3962,53.4252,18228.0
2024-01-26 13:30:00,55.2,55.22,55.17,55.21,17923.0,53.4252,53.4446,53.3962,53.4349,17923.0
2024-01-26 13:35:00,55.21,55.21,55.17,55.2,14276.0,53.4349,53.4349,53.3962,53.4252,14276.0
2024-01-26 13:40:00,55.2,55.21,55.15,55.2,39945.0,53.4252,53.4349,53.3768,53.4252,39945.0
2024-01-26 13:45:00,55.2,55.22,55.18,55.22,25342.0,53.4252,53.4446,53.4059,53.4446,25342.0
2024-01-26 13:50:00,55.23,55.24,55.16,55.18,49889.0,53.4543,53.4639,53.3865,53.4059,49889.0
2024-01-26 13:55:00,55.19,55.21,55.18,55.2,61832.0,53.4155,53.4349,53.4059,53.4252,61832.0
2024-01-26 14:00:00,55.2,55.23,55.17,55.21,41010.0,53.4252,53.4543,53.3962,53.4349,41010.0
2024-01-26 14:05:00,55.21,55.24,55.2,55.21,17590.0,53.4349,53.4639,53.4252,53.4349,17590.0
2024-01-26 14:10:00,55.22,55.24,55.21,55.22,24838.0,53.4446,53.4639,53.4349,53.4446,24838.0
2024-01-26 14:15:00,55.22,55.25,55.21,55.23,21830.0,53.4446,53.4736,53.4349,53.4543,21830.0
2024-01-26 14:20:00,55.23,55.23,55.19,55.2,18067.0,53.4543,53.4543,53.4155,53.4252,18067.0
2024-01-26 14:25:00,55.2,55.22,55.19,55.2,13224.0,53.4252,53.4446,53.4155,53.4252,13224.0
2024-01-26 14:30:00,55.21,55.22,55.19,55.2,14654.0,53.4349,53.4446,53.4155,53.4252,14654.0
2024-01-26 14:35:00,55.2,55.23,55.19,55.22,19404.0,53.4252,53.4543,53.4155,53.4446,19404.0
2024-01-26 14:40:00,55.22,55.27,55.21,55.27,14471.0,53.4446,53.493,53.4349,53.493,14471.0
2024-01-26 14:45:00,55.27,55.29,55.26,55.29,12544.0,53.493,53.5123,53.4833,53.5123,12544.0
2024-01-26 14:50:00,55.29,55.35,55.28,55.34,30856.0,53.5123,53.5704,53.5027,53.5607,30856.0
2024-01-26 14:55:00,55.34,55.38,55.28,55.37,32323.0,53.5607,53.5994,53.5027,53.5898,32323.0
2024-01-26 15:00:00,55.37,55.41,55.36,55.39,64763.0,53.5898,53.6285,53.5801,53.6091,64763.0
2024-01-26 15:05:00,55.39,55.39,55.33,55.36,57987.0,53.6091,53.6091,53.551,53.5801,57987.0
2024-01-26 15:10:00,55.36,55.38,55.34,55.34,14447.0,53.5801,53.5994,53.5607,53.5607,14447.0
2024-01-26 15:15:00,55.35,55.37,55.33,55.36,19219.0,53.5704,53.5898,53.551,53.5801,19219.0
2024-01-26 15:20:00,55.36,55.36,55.3,55.33,32583.0,53.5801,53.5801,53.522,53.551,32583.0
2024-01-26 15:25:00,55.33,55.38,55.32,55.36,38632.0,53.551,53.5994,53.5414,53.5801,38632.0
2024-01-26 15:30:00,55.36,55.38,55.32,55.34,51380.0,53.5801,53.5994,53.5414,53.5607,51380.0
2024-01-26 15:35:00,55.34,55.37,55.31,55.32,29687.0,53.5607,53.5898,53.5317,53.5414,29687.0
2024-01-26 15:40:00,55.33,55.42,55.31,55.41,41406.0,53.551,53.6382,53.5317,53.6285,41406.0
2024-01-26 15:45:00,55.4,55.4,55.31,55.34,107452.0,53.6188,53.6188,53.5317,53.5607,107452.0
2024-01-26 15:50:00,55.33,55.34,55.27,55.32,74796.0,53.551,53.5607,53.493,53.5414,74796.0
2024-01-26 15:55:00,55.32,55.35,55.27,55.33,184721.0,53.5414,53.5704,53.493,53.551,184721.0
2024-01-29 09:30:00,55.16,55.42,55.14,55.42,49774.0,53.3865,53.6382,53.3672,53.6382,49774.0
2024-01-29 09:35:00,55.42,55.49,55.41,55.48,24732.0,53.6382,53.7059,53.6285,53.6962,24732.0
2024-01-29 09:40:00,55.49,55.49,55.24,55.27,36205.0,53.7059,53.7059,53.4639,53.493,36205.0
2024-01-29 09:45:00,55.27,55.32,55.21,55.22,25544.0,53.493,53.5414,53.4349,53.4446,25544.0
2024-01-29 09:50:00,55.22,55.31,55.18,55.3,89980.0,53.4446,53.5317,53.4059,53.522,89980.0
2024-01-29 09:55:00,55.3,55.32,55.26,55.3,24312.0,53.522,53.5414,53.4833,53.522,24312.0
2024-01-29 10:00:00,55.31,55.41,55.3,55.34,22851.0,53.5317,53.6285,53.522,53.5607,22851.0
2024-01-29 10:05:00,55.34,55.53,55.34,55.53,374614.0,53.5607,53.7446,53.5607,53.7446,374614.0
2024-01-29 10:10:00,55.52,55.66,55.51,55.65,49028.0,53.7349,53.8704,53.7253,53.8608,49028.0
2024-01-29 10:15:00,55.65,55.67,55.62,55.66,26920.0,53.8608,53.8801,53.8317,53.8704,26920.0
2024-01-29 10:20:00,55.67,55.67,55.48,55.48,58971.0,53.8801,53.8801,53.6962,53.6962,58971.0
2024-01-29 10:25:00,55.48,55.56,55.48,55.56,28953.0,53.6962,53.7737,53.6962,53.7737,28953.0
2024-01-29 10:30:00,55.55,55.58,55.45,55.47,24547.0,53.764,53.793,53.6672,53.6865,24547.0
2024-01-29 10:35:00,55.46,55.54,55.44,55.53,80818.0,53.6769,53.7543,53.6575,53.7446,80818.0
2024-01-29 10:40:00,55.53,55.54,55.47,55.52,27833.0,53.7446,53.7543,53.6865,53.7349,27833.0
2024-01-29 10:45:00,55.53,55.53,55.46,55.5,19968.0,53.7446,53.7446,53.6769,53.7156,19968.0
2024-01-29 10:50:00,55.5,55.52,55.46,55.5,23715.0,53.7156,53.7349,53.6769,53.7156,23715.0
2024-01-29 10:55:00,55.5,55.5,55.4,55.42,14218.0,53.7156,53.7156,53.6188,53.6382,14218.0
2024-01-29 11:00:00,55.42,55.43,55.38,55.42,16730.0,53.6382,53.6478,53.5994,53.6382,16730.0
2024-01-29 11:05:00,55.43,55.43,55.38,55.38,11610.0,53.6478,53.6478,53.5994,53.5994,11610.0
2024-01-29 11:10:00,55.38,55.42,55.38,55.4,11324.0,53.5994,53.6382,53.5994,53.6188,11324.0
2024-01-29 11:15:00,55.4,55.4,55.38,55.39,8320.0,53.6188,53.6188,53.5994,53.6091,8320.0
2024-01-29 11:20:00,55.39,55.39,55.29,55.3,11945.0,53.6091,53.6091,53.5123,53.522,11945.0
2024-01-29 11:25:00,55.3,55.35,55.28,55.35,29353.0,53.522,53.5704,53.5027,53.5704,29353.0
2024-01-29 11:30:00,55.36,55.37,55.33,55.33,9597.0,53.5801,53.5898,53.551,53.551,9597.0
2024-01-29 11:35:00,55.34,55.37,55.33,55.37,22426.0,53.5607,53.5898,53.551,53.5898,22426.0
2024-01-29 11:40:00,55.37,55.4,55.35,55.36,34933.0,53.5898,53.6188,53.5704,53.5801,34933.0
2024-01-29 11:45:00,55.36,55.37,55.34,55.37,7199.0,53.5801,53.5898,53.5607,53.5898,7199.0
2024-01-29 11:50:00,55.37,55.42,55.34,55.41,67058.0,53.5898,53.6382,53.5607,53.6285,67058.0
2024-01-29 11:55:00,55.41,55.43,55.38,55.4,45380.0,53.6285,53.6478,53.5994,53.6188,45380.0
2024-01-29 12:00:00,55.4,55.4,55.34,55.35,53766.0,53.6188,53.6188,53.5607,53.5704,53766.0
2024-01-29 12:05:00,55.35,55.4,55.34,55.38,31886.0,53.5704,53.6188,53.5607,53.5994,31886.0
2024-01-29 12:10:00,55.38,55.41,55.38,55.39,15902.0,53.5994,53.6285,53.5994,53.6091,15902.0
2024-01-29 12:15:00,55.39,55.42,55.36,55.39,46920.0,53.6091,53.6382,53.5801,53.6091,46920.0
2024-01-29 12:20:00,55.4,55.4,55.37,55.4,11192.0,53.6188,53.6188,53.5898,53.6188,11192.0
2024-01-29 12:25:00,55.4,55.4,55.36,55.38,22586.0,53.6188,53.6188,53.5801,53.5994,22586.0
2024-01-29 12:30:00,55.38,55.4,55.36,55.39,47541.0,53.5994,53.6188,53.5801,53.6091,47541.0
2024-01-29 12:35:00,55.38,55.39,55.36,55.39,17508.0,53.5994,53.6091,53.5801,53.6091,17508.0
2024-01-29 12:40:00,55.4,55.4,55.31,55.36,32688.0,53.6188,53.6188,53.5317,53.5801,32688.0
2024-01-29 12:45:00,55.35,55.36,55.28,55.29,69892.0,53.5704,53.5801,53.5027,53.5123,69892.0
2024-01-29 12:50:00,55.29,55.34,55.23,55.23,28874.0,53.5123,53.5607,53.4543,53.4543,28874.0
2024-01-29 12:55:00,55.23,55.23,55.2,55.22,12124.0,53.4543,53.4543,53.4252,53.4446,12124.0
2024-01-29 13:00:00,55.23,55.29,55.22,55.24,105876.0,53.4543,53.5123,53.4446,53.4639,105876.0
2024-01-29 13:05:00,55.25,55.28,55.24,55.28,7472.0,53.4736,53.5027,53.4639,53.5027,7472.0
2024-01-29 13:10:00,55.28,55.28,55.26,55.27,10187.0,53.5027,53.5027,53.4833,53.493,10187.0
2024-01-29 13:15:00,55.27,55.3,55.25,55.3,37383.0,53.493,53.522,53.4736,53.522,37383.0
2024-01-29 13:20:00,55.3,55.34,55.29,55.34,7313.0,53.522,53.5607,53.5123,53.5607,7313.0
2024-01-29 13:25:00,55.34,55.36,55.33,55.34,11693.0,53.5607,53.5801,53.551,53.5607,11693.0
2024-01-29 13:30:00,55.34,55.35,55.31,55.34,12700.0,53.5607,53.5704,53.5317,53.5607,12700.0
2024-01-29 13:35:00,55.34,55.35,55.32,55.34,9195.0,53.5607,53.5704,53.5414,53.5607,9195.0
2024-01-29 13:40:00,55.34,55.35,55.33,55.35,5631.0,53.5607,53.5704,53.551,53.5704,5631.0
2024-01-29 13:45:00,55.35,55.39,55.33,55.38,116686.0,53.5704,53.6091,53.551,53.5994,116686.0
2024-01-29 13:50:00,55.38,55.39,55.34,55.37,91250.0,53.5994,53.6091,53.5607,53.5898,91250.0
2024-01-29 13:55:00,55.38,55.38,55.34,55.36,31169.0,53.5994,53.5994,53.5607,53.5801,31169.0
2024-01-29 14:00:00,55.35,55.35,55.31,55.32,72209.0,53.5704,53.5704,53.5317,53.5414,72209.0
2024-01-29 14:05:00,55.32,55.33,55.29,55.3,66785.0,53.5414,53.551,53.5123,53.522,66785.0
2024-01-29 14:10:00,55.3,55.4,55.3,55.39,161181.0,53.522,53.6188,53.522,53.6091,161181.0
2024-01-29 14:15:00,55.39,55.4,55.36,55.39,80035.0,53.6091,53.6188,53.5801,53.6091,80035.0
2024-01-29 14:20:00,55.39,55.41,55.38,55.41,125931.0,53.6091,53.6285,53.5994,53.6285,125931.0
2024-01-29 14:25:00,55.41,55.42,55.38,55.42,7934.0,53.6285,53.6382,53.5994,53.6382,7934.0
2024-01-29 14:30:00,55.42,55.48,55.41,55.47,18203.0,53.6382,53.6962,53.6285,53.6865,18203.0
2024-01-29 14:35:00,55.47,55.49,55.45,55.47,15654.0,53.6865,53.7059,53.6672,53.6865,15654.0
2024-01-29 14:40:00,55.47,55.49,55.44,55.45,19783.0,53.6865,53.7059,53.6575,53.6672,19783.0
2024-01-29 14:45:00,55.46,55.47,55.43,55.44,17004.0,53.6769,53.6865,53.6478,53.6575,17004.0
2024-01-29 14:50:00,55.44,55.47,55.44,55.47,12394.0,53.6575,53.6865,53.6575,53.6865,12394.0
2024-01-29 14:55:00,55.47,55.49,55.46,55.48,8275.0,53.6865,53.7059,53.6769,53.6962,8275.0
2024-01-29 15:00:00,55.48,55.61,55.48,55.56,67876.0,53.6962,53.822,53.6962,53.7737,67876.0
2024-01-29 15:05:00,55.57,55.62,55.53,55.57,34566.0,53.7833,53.8317,53.7446,53.7833,34566.0
2024-01-29 15:10:00,55.57,55.62,55.56,55.61,20209.0,53.7833,53.8317,53.7737,53.822,20209.0
2024-01-29 15:15:00,55.62,55.72,55.61,55.72,17370.0,53.8317,53.9285,53.822,53.9285,17370.0
2024-01-29 15:20:00,55.72,55.75,55.7,55.75,22888.0,53.9285,53.9575,53.9092,53.9575,22888.0
2024-01-29 15:25:00,55.75,55.79,55.71,55.73,33107.0,53.9575,53.9963,53.9188,53.9382,33107.0
2024-01-29 15:30:00,55.73,55.85,55.73,55.78,56160.0,53.9382,54.0543,53.9382,53.9866,56160.0
2024-01-29 15:35:00,55.78,55.82,55.76,55.77,61838.0,53.9866,54.0253,53.9672,53.9769,61838.0
2024-01-29 15:40:00,55.78,55.78,55.7,55.71,34919.0,53.9866,53.9866,53.9092,53.9188,34919.0
2024-01-29 15:45:00,55.7,55.75,55.67,55.72,54863.0,53.9092,53.9575,53.8801,53.9285,54863.0
2024-01-29 15:50:00,55.72,55.8,55.71,55.78,129438.0,53.9285,54.0059,53.9188,53.9866,129438.0
2024-01-29 15:55:00,55.78,55.94,55.77,55.89,404918.0,53.9866,54.1414,53.9769,54.093,404918.0
2024-01-30 09:30:00,56.16,56.25,55.92,56.09,86430.0,54.3544,54.4415,54.1221,54.2866,86430.0
2024-01-30 09:35:00,56.07,56.11,55.97,56.05,20462.0,54.2673,54.306,54.1705,54.2479,20462.0
2024-01-30 09:40:00,56.07,56.11,55.92,55.93,32913.0,54.2673,54.306,54.1221,54.1318,32913.0
2024-01-30 09:45:00,55.93,56.0,55.89,56.0,49148.0,54.1318,54.1995,54.093,54.1995,49148.0
2024-01-30 09:50:00,56.0,56.0,55.93,55.98,17778.0,54.1995,54.1995,54.1318,54.1801,17778.0
2024-01-30 09:55:00,55.98,56.05,55.93,56.03,38893.0,54.1801,54.2479,54.1318,54.2285,38893.0
2024-01-30 10:00:00,56.03,56.03,55.87,55.89,37274.0,54.2285,54.2285,54.0737,54.093,37274.0
2024-01-30 10:05:00,55.9,55.91,55.83,55.87,22265.0,54.1027,54.1124,54.035,54.0737,22265.0
2024-01-30 10:10:00,55.87,55.91,55.83,55.86,16838.0,54.0737,54.1124,54.035,54.064,16838.0
2024-01-30 10:15:00,55.86,55.87,55.83,55.85,14520.0,54.064,54.0737,54.035,54.0543,14520.0
2024-01-30 10:20:00,55.86,55.88,55.84,55.86,15383.0,54.064,54.0834,54.0447,54.064,15383.0
2024-01-30 10:25:00,55.86,55.87,55.81,55.83,14555.0,54.064,54.0737,54.0156,54.035,14555.0
2024-01-30 10:30:00,55.82,55.92,55.8,55.91,10772.0,54.0253,54.1221,54.0059,54.1124,10772.0
2024-01-30 10:35:00,55.91,55.91,55.83,55.83,8415.0,54.1124,54.1124,54.035,54.035,8415.0
2024-01-30 10:40:00,55.83,55.83,55.76,55.77,40086.0,54.035,54.035,53.9672,53.9769,40086.0
2024-01-30 10:45:00,55.76,55.76,55.73,55.75,10163.0,53.9672,53.9672,53.9382,53.9575,10163.0
2024-01-30 10:50:00,55.75,55.8,55.71,55.8,16451.0,53.9575,54.0059,53.9188,54.0059,16451.0
2024-01-30 10:55:00,55.8,55.83,55.78,55.8,12645.0,54.0059,54.035,53.9866,54.0059,12645.0
2024-01-30 11:00:00,55.8,55.85,55.77,55.83,14245.0,54.0059,54.0543,53.9769,54.035,14245.0
2024-01-30 11:05:00,55.83,55.87,55.81,55.87,15077.0,54.035,54.0737,54.0156,54.0737,15077.0
2024-01-30 11:10:00,55.87,55.87,55.79,55.79,10463.0,54.0737,54.0737,53.9963,53.9963,10463.0
2024-01-30 11:15:00,55.79,55.83,55.76,55.76,8860.0,53.9963,54.035,53.9672,53.9672,8860.0
2024-01-30 11:20:00,55.76,55.79,55.76,55.78,12346.0,53.9672,53.9963,53.9672,53.9866,12346.0
2024-01-30 11:25:00,55.78,55.78,55.74,55.77,11935.0,53.9866,53.9866,53.9479,53.9769,11935.0
2024-01-30 11:30:00,55.78,55.81,55.77,55.8,10269.0,53.9866,54.0156,53.9769,54.0059,10269.0
2024-01-30 11:35:00,55.8,55.89,55.8,55.89,13567.0,54.0059,54.093,54.0059,54.093,13567.0
2024-01-30 11:40:00,55.89,55.89,55.83,55.84,7677.0,54.093,54.093,54.035,54.0447,7677.0
2024-01-30 11:45:00,55.84,55.85,55.82,55.84,9629.0,54.0447,54.0543,54.0253,54.0447,9629.0
2024-01-30 11:50:00,55.84,55.85,55.82,55.85,12619.0,54.0447,54.0543,54.0253,54.0543,12619.0
2024-01-30 11:55:00,55.85,55.86,55.81,55.82,8321.0,54.0543,54.064,54.0156,54.0253,8321.0
2024-01-30 12:00:00,55.82,55.85,55.8,55.84,12861.0,54.0253,54.0543,54.0059,54.0447,12861.0
2024-01-30 12:05:00,55.84,55.86,55.82,55.85,8517.0,54.0447,54.064,54.0253,54.0543,8517.0
2024-01-30 12:10:00,55.85,55.88,55.85,55.87,6870.0,54.0543,54.0834,54.0543,54.0737,6870.0
2024-01-30 12:15:00,55.86,55.89,55.85,55.89,11776.0,54.064,54.093,54.0543,54.093,11776.0
2024-01-30 12:20:00,55.89,55.93,55.89,55.92,10264.0,54.093,54.1318,54.093,54.1221,10264.0
2024-01-30 12:25:00,55.92,55.93,55.89,55.89,12149.0,54.1221,54.1318,54.093,54.093,12149.0
2024-01-30 12:30:00,55.88,55.93,55.87,55.9,19027.0,54.0834,54.1318,54.0737,54.1027,19027.0
2024-01-30 12:35:00,55.89,55.9,55.86,55.87,13938.0,54.093,54.1027,54.064,54.0737,13938.0
2024-01-30 12:40:00,55.87,55.92,55.86,55.91,14546.0,54.0737,54.1221,54.064,54.1124,14546.0
2024-01-30 12:45:00,55.91,55.95,55.91,55.94,15871.0,54.1124,54.1511,54.1124,54.1414,15871.0
2024-01-30 12:50:00,55.93,55.94,55.91,55.91,15746.0,54.1318,54.1414,54.1124,54.1124,15746.0
2024-01-30 12:55:00,55.93,55.93,55.89,55.91,16025.0,54.1318,54.1318,54.093,54.1124,16025.0
2024-01-30 13:00:00,55.91,55.94,55.91,55.93,17428.0,54.1124,54.1414,54.1124,54.1318,17428.0
2024-01-30 13:05:00,55.93,55.94,55.91,55.93,11960.0,54.1318,54.1414,54.1124,54.1318,11960.0
2024-01-30 13:10:00,55.93,55.93,55.9,55.91,6606.0,54.1318,54.1318,54.1027,54.1124,6606.0
2024-01-30 13:15:00,55.92,56.05,55.91,56.05,76176.0,54.1221,54.2479,54.1124,54.2479,76176.0
2024-01-30 13:20:00,56.05,56.06,55.98,55.98,77568.0,54.2479,54.2576,54.1801,54.1801,77568.0
2024-01-30 13:25:00,55.99,56.01,55.96,55.98,18397.0,54.1898,54.2092,54.1608,54.1801,18397.0
2024-01-30 13:30:00,55.98,56.05,55.96,56.05,31218.0,54.1801,54.2479,54.1608,54.2479,31218.0
2024-01-30 13:35:00,56.04,56.04,55.97,56.0,43026.0,54.2382,54.2382,54.1705,54.1995,43026.0
2024-01-30 13:40:00,56.0,56.06,55.99,56.05,107703.0,54.1995,54.2576,54.1898,54.2479,107703.0
2024-01-30 13:45:00,56.05,56.06,56.02,56.05,9688.0,54.2479,54.2576,54.2189,54.2479,9688.0
2024-01-30 13:50:00,56.04,56.04,55.98,56.01,186410.0,54.2382,54.2382,54.1801,54.2092,186410.0
2024-01-30 13:55:00,56.01,56.04,55.98,56.03,32174.0,54.2092,54.2382,54.1801,54.2285,32174.0
2024-01-30 14:00:00,56.03,56.07,56.02,56.03,12874.0,54.2285,54.2673,54.2189,54.2285,12874.0
2024-01-30 14:05:00,56.03,56.05,56.02,56.04,20241.0,54.2285,54.2479,54.2189,54.2382,20241.0
2024-01-30 14:10:00,56.04,56.08,56.0,56.06,21865.0,54.2382,54.2769,54.1995,54.2576,21865.0
2024-01-30 14:15:00,56.06,56.07,55.99,56.0,16750.0,54.2576,54.2673,54.1898,54.1995,16750.0
2024-01-30 14:20:00,56.0,56.03,55.99,56.02,18199.0,54.1995,54.2285,54.1898,54.2189,18199.0
2024-01-30 14:25:00,56.02,56.05,56.01,56.03,12074.0,54.2189,54.2479,54.2092,54.2285,12074.0
2024-01-30 14:30:00,56.03,56.03,55.99,56.01,59720.0,54.2285,54.2285,54.1898,54.2092,59720.0
2024-01-30 14:35:00,56.01,56.01,55.96,55.98,11838.0,54.2092,54.2092,54.1608,54.1801,11838.0
2024-01-30 14:40:00,55.99,56.07,55.99,56.07,43455.0,54.1898,54.2673,54.1898,54.2673,43455.0
2024-01-30 14:45:00,56.07,56.07,56.02,56.05,24354.0,54.2673,54.2673,54.2189,54.2479,24354.0
2024-01-30 14:50:00,56.05,56.08,56.03,56.08,36992.0,54.2479,54.2769,54.2285,54.2769,36992.0
2024-01-30 14:55:00,56.08,56.1,56.07,56.08,16030.0,54.2769,54.2963,54.2673,54.2769,16030.0
2024-01-30 15:00:00,56.07,56.09,56.05,56.05,15751.0,54.2673,54.2866,54.2479,54.2479,15751.0
2024-01-30 15:05:00,56.06,56.09,56.05,56.08,19709.0,54.2576,54.2866,54.2479,54.2769,19709.0
2024-01-30 15:10:00,56.08,56.1,56.07,56.08,23314.0,54.2769,54.2963,54.2673,54.2769,23314.0
2024-01-30 15:15:00,56.08,56.13,56.07,56.13,28342.0,54.2769,54.3253,54.2673,54.3253,28342.0
2024-01-30 15:20:00,56.13,56.15,56.11,56.14,28953.0,54.3253,54.3447,54.306,54.335,28953.0
2024-01-30 15:25:00,56.15,56.23,56.14,56.2,44814.0,54.3447,54.4221,54.335,54.3931,44814.0
2024-01-30 15:30:00,56.19,56.2,56.14,56.16,54004.0,54.3834,54.3931,54.335,54.3544,54004.0
2024-01-30 15:35:00,56.16,56.17,56.14,56.15,38629.0,54.3544,54.364,54.335,54.3447,38629.0
2024-01-30 15:40:00,56.15,56.21,56.14,56.18,61377.0,54.3447,54.4028,54.335,54.3737,61377.0
2024-01-30 15:45:00,56.18,56.21,56.16,56.18,51165.0,54.3737,54.4028,54.3544,54.3737,51165.0
2024-01-30 15:50:00,56.17,56.2,56.09,56.1,92970.0,54.364,54.3931,54.2866,54.2963,92970.0
2024-01-30 15:55:00,56.1,56.1,56.03,56.04,296730.0,54.2963,54.2963,54.2285,54.2382,296730.0
2024-01-31 09:30:00,55.88,55.95,55.76,55.95,54180.0,54.0834,54.1511,53.9672,54.1511,54180.0
2024-01-31 09:35:00,55.97,56.17,55.97,56.16,15636.0,54.1705,54.364,54.1705,54.3544,15636.0
2024-01-31 09:40:00,56.18,56.4,56.17,56.33,23690.0,54.3737,54.5866,54.364,54.5189,23690.0
2024-01-31 09:45:00,56.31,56.33,56.1,56.13,20643.0,54.4995,54.5189,54.2963,54.3253,20643.0
2024-01-31 09:50:00,56.14,56.17,56.09,56.13,29995.0,54.335,54.364,54.2866,54.3253,29995.0
2024-01-31 09:55:00,56.13,56.13,56.04,56.11,33500.0,54.3253,54.3253,54.2382,54.306,33500.0
2024-01-31 10:00:00,56.1,56.15,56.08,56.1,25389.0,54.2963,54.3447,54.2769,54.2963,25389.0
2024-01-31 10:05:00,56.09,56.13,56.06,56.08,15187.0,54.2866,54.3253,54.2576,54.2769,15187.0
2024-01-31 10:10:00,56.08,56.17,56.08,56.17,23924.0,54.2769,54.364,54.2769,54.364,23924.0
2024-01-31 10:15:00,56.16,56.29,56.16,56.23,45990.0,54.3544,54.4802,54.3544,54.4221,45990.0
2024-01-31 10:20:00,56.22,56.25,56.17,56.2,35750.0,54.4124,54.4415,54.364,54.3931,35750.0
2024-01-31 10:25:00,56.2,56.33,56.19,56.33,37286.0,54.3931,54.5189,54.3834,54.5189,37286.0
2024-01-31 10:30:00,56.34,56.37,56.32,56.34,34793.0,54.5286,54.5576,54.5092,54.5286,34793.0
2024-01-31 10:35:00,56.34,56.34,56.25,56.26,37373.0,54.5286,54.5286,54.4415,54.4511,37373.0
2024-01-31 10:40:00,56.25,56.25,56.14,56.16,20863.0,54.4415,54.4415,54.335,54.3544,20863.0
2024-01-31 10:45:00,56.16,56.28,56.16,56.28,33127.0,54.3544,54.4705,54.3544,54.4705,33127.0
2024-01-31 10:50:00,56.27,56.27,56.2,56.24,23606.0,54.4608,54.4608,54.3931,54.4318,23606.0
2024-01-31 10:55:00,56.23,56.24,56.16,56.21,21736.0,54.4221,54.4318,54.3544,54.4028,21736.0
2024-01-31 11:00:00,56.21,56.27,56.19,56.27,18817.0,54.4028,54.4608,54.3834,54.4608,18817.0
2024-01-31 11:05:00,56.27,56.39,56.25,56.38,45301.0,54.4608,54.577,54.4415,54.5673,45301.0
2024-01-31 11:10:00,56.38,56.43,56.36,56.41,56494.0,54.5673,54.6157,54.5479,54.5963,56494.0
2024-01-31 11:15:00,56.41,56.41,56.31,56.32,52413.0,54.5963,54.5963,54.4995,54.5092,52413.0
2024-01-31 11:20:00,56.31,56.33,56.29,56.3,20777.0,54.4995,54.5189,54.4802,54.4899,20777.0
2024-01-31 11:25:00,56.29,56.33,56.27,56.32,25806.0,54.4802,54.5189,54.4608,54.5092,25806.0
2024-01-31 11:30:00,56.31,56.31,56.25,56.27,19612.0,54.4995,54.4995,54.4415,54.4608,19612.0
2024-01-31 11:35:00,56.26,56.26,56.22,56.25,27964.0,54.4511,54.4511,54.4124,54.4415,27964.0
2024-01-31 11:40:00,56.25,56.25,56.09,56.11,29078.0,54.4415,54.4415,54.2866,54.306,29078.0
2024-01-31 11:45:00,56.1,56.17,56.08,56.15,41870.0,54.2963,54.364,54.2769,54.3447,41870.0
2024-01-31 11:50:00,56.15,56.23,56.14,56.21,26045.0,54.3447,54.4221,54.335,54.4028,26045.0
2024-01-31 11:55:00,56.22,56.28,56.22,56.23,21308.0,54.4124,54.4705,54.4124,54.4221,21308.0
2024-01-31 12:00:00,56.23,56.23,56.19,56.23,7904.0,54.4221,54.4221,54.3834,54.4221,7904.0
2024-01-31 12:05:00,56.23,56.25,56.21,56.25,12540.0,54.4221,54.4415,54.4028,54.4415,12540.0
2024-01-31 12:10:00,56.25,56.25,56.19,56.2,11219.0,54.4415,54.4415,54.3834,54.3931,11219.0
2024-01-31 12:15:00,56.2,56.21,56.18,56.2,22678.0,54.3931,54.4028,54.3737,54.3931,22678.0
2024-01-31 12:20:00,56.2,56.22,56.18,56.22,17408.0,54.3931,54.4124,54.3737,54.4124,17408.0
2024-01-31 12:25:00,56.23,56.27,56.21,56.27,12230.0,54.4221,54.4608,54.4028,54.4608,12230.0
2024-01-31 12:30:00,56.26,56.29,56.22,56.26,38645.0,54.4511,54.4802,54.4124,54.4511,38645.0
2024-01-31 12:35:00,56.25,56.25,56.11,56.13,16311.0,54.4415,54.4415,54.306,54.3253,16311.0
2024-01-31 12:40:00,56.12,56.15,56.09,56.14,6867.0,54.3156,54.3447,54.2866,54.335,6867.0
2024-01-31 12:45:00,56.15,56.18,56.13,56.18,8994.0,54.3447,54.3737,54.3253,54.3737,8994.0
2024-01-31 12:50:00,56.18,56.18,56.14,56.15,11861.0,54.3737,54.3737,54.335,54.3447,11861.0
2024-01-31 12:55:00,56.15,56.17,56.14,56.16,8256.0,54.3447,54.364,54.335,54.3544,8256.0
2024-01-31 13:00:00,56.15,56.15,56.1,56.11,9959.0,54.3447,54.3447,54.2963,54.306,9959.0
2024-01-31 13:05:00,56.11,56.13,56.09,56.11,10441.0,54.306,54.3253,54.2866,54.306,10441.0
2024-01-31 13:10:00,56.1,56.13,56.07,56.12,14174.0,54.2963,54.3253,54.2673,54.3156,14174.0
2024-01-31 13:15:00,56.13,56.15,56.11,56.12,7463.0,54.3253,54.3447,54.306,54.3156,7463.0
2024-01-31 13:20:00,56.11,56.11,56.03,56.05,11404.0,54.306,54.306,54.2285,54.2479,11404.0
2024-01-31 13:25:00,56.05,56.08,56.04,56.08,9991.0,54.2479,54.2769,54.2382,54.2769,9991.0
2024-01-31 13:30:00,56.09,56.1,56.06,56.08,19141.0,54.2866,54.2963,54.2576,54.2769,19141.0
2024-01-31 13:35:00,56.08,56.08,56.04,56.05,10581.0,54.2769,54.2769,54.2382,54.2479,10581.0
2024-01-31 13:40:00,56.05,56.08,56.04,56.07,22030.0,54.2479,54.2769,54.2382,54.2673,22030.0
2024-01-31 13:45:00,56.08,56.18,56.07,56.16,36247.0,54.2769,54.3737,54.2673,54.3544,36247.0
2024-01-31 13:50:00,56.16,56.17,56.09,56.12,31985.0,54.3544,54.364,54.2866,54.3156,31985.0
2024-01-31 13:55:00,56.11,56.12,56.08,56.09,31830.0,54.306,54.3156,54.2769,54.2866,31830.0
2024-01-31 14:00:00,56.09,56.16,55.9,55.96,53646.0,54.2866,54.3544,54.1027,54.1608,53646.0
2024-01-31 14:05:00,55.96,56.0,55.91,55.95,16763.0,54.1608,54.1995,54.1124,54.1511,16763.0
2024-01-31 14:10:00,55.96,55.99,55.9,55.91,32594.0,54.1608,54.1898,54.1027,54.1124,32594.0
2024-01-31 14:15:00,55.92,55.94,55.89,55.91,19677.0,54.1221,54.1414,54.093,54.1124,19677.0
2024-01-31 14:20:00,55.9,55.95,55.85,55.89,18931.0,54.1027,54.1511,54.0543,54.093,18931.0
2024-01-31 14:25:00,55.89,55.95,55.88,55.92,14281.0,54.093,54.1511,54.0834,54.1221,14281.0
2024-01-31 14:30:00,55.93,56.01,55.91,55.98,25095.0,54.1318,54.2092,54.1124,54.1801,25095.0
2024-01-31 14:35:00,55.99,56.16,55.94,56.14,32975.0,54.1898,54.3544,54.1414,54.335,32975.0
2024-01-31 14:40:00,56.14,56.2,56.13,56.15,33221.0,54.335,54.3931,54.3253,54.3447,33221.0
2024-01-31 14:45:00,56.16,56.22,56.1,56.11,36303.0,54.3544,54.4124,54.2963,54.306,36303.0
2024-01-31 14:50:00,56.11,56.11,55.92,55.99,28204.0,54.306,54.306,54.1221,54.1898,28204.0
2024-01-31 14:55:00,55.98,56.02,55.86,55.88,26943.0,54.1801,54.2189,54.064,54.0834,26943.0
2024-01-31 15:00:00,55.88,55.88,55.64,55.68,41340.0,54.0834,54.0834,53.8511,53.8898,41340.0
2024-01-31 15:05:00,55.65,55.69,55.56,55.65,22051.0,53.8608,53.8995,53.7737,53.8608,22051.0
2024-01-31 15:10:00,55.65,55.74,55.63,55.72,20591.0,53.8608,53.9479,53.8414,53.9285,20591.0
2024-01-31 15:15:00,55.71,55.73,55.63,55.65,37699.0,53.9188,53.9382,53.8414,53.8608,37699.0
2024-01-31 15:20:00,55.65,55.78,55.64,55.75,33561.0,53.8608,53.9866,53.8511,53.9575,33561.0
2024-01-31 15:25:00,55.74,55.76,55.69,55.7,25499.0,53.9479,53.9672,53.8995,53.9092,25499.0
2024-01-31 15:30:00,55.7,55.72,55.61,55.63,41402.0,53.9092,53.9285,53.822,53.8414,41402.0
2024-01-31 15:35:00,55.64,55.64,55.58,55.63,29828.0,53.8511,53.8511,53.793,53.8414,29828.0
2024-01-31 15:40:00,55.62,55.63,55.56,55.59,71825.0,53.8317,53.8414,53.7737,53.8027,71825.0
2024-01-31 15:45:00,55.58,55.63,55.56,55.59,57738.0,53.793,53.8414,53.7737,53.8027,57738.0
2024-01-31 15:50:00,55.59,55.63,55.47,55.56,87265.0,53.8027,53.8414,53.6865,53.7737,87265.0
2024-01-31 15:55:00,55.56,55.59,55.45,55.45,173058.0,53.7737,53.8027,53.6672,53.6672,173058.0
2024-02-01 09:30:00,55.5,55.83,55.47,55.79,66512.0,53.7156,54.035,53.6865,53.9963,66512.0
2024-02-01 09:35:00,55.78,55.83,55.7,55.82,57130.0,53.9866,54.035,53.9092,54.0253,57130.0
2024-02-01 09:40:00,55.82,55.83,55.71,55.75,47004.0,54.0253,54.035,53.9188,53.9575,47004.0
2024-02-01 09:45:00,55.75,55.79,55.67,55.7,107891.0,53.9575,53.9963,53.8801,53.9092,107891.0
2024-02-01 09:50:00,55.7,55.78,55.6,55.63,28526.0,53.9092,53.9866,53.8124,53.8414,28526.0
2024-02-01 09:55:00,55.62,55.68,55.56,55.67,27688.0,53.8317,53.8898,53.7737,53.8801,27688.0
2024-02-01 10:00:00,55.66,55.67,55.46,55.6,103872.0,53.8704,53.8801,53.6769,53.8124,103872.0
2024-02-01 10:05:00,55.6,55.63,55.48,55.57,43837.0,53.8124,53.8414,53.6962,53.7833,43837.0
2024-02-01 10:10:00,55.58,55.6,55.51,55.55,77294.0,53.793,53.8124,53.7253,53.764,77294.0
2024-02-01 10:15:00,55.55,55.64,55.53,55.56,53549.0,53.764,53.8511,53.7446,53.7737,53549.0
2024-02-01 10:20:00,55.56,55.56,55.36,55.38,38935.0,53.7737,53.7737,53.5801,53.5994,38935.0
2024-02-01 10:25:00,55.37,55.45,55.34,55.41,39385.0,53.5898,53.6672,53.5607,53.6285,39385.0
2024-02-01 10:30:00,55.41,55.43,55.23,55.24,29788.0,53.6285,53.6478,53.4543,53.4639,29788.0
2024-02-01 10:35:00,55.22,55.22,55.1,55.18,38891.0,53.4446,53.4446,53.3284,53.4059,38891.0
2024-02-01 10:40:00,55.19,55.22,55.13,55.17,16649.0,53.4155,53.4446,53.3575,53.3962,16649.0
2024-02-01 10:45:00,55.17,55.19,55.1,55.1,17154.0,53.3962,53.4155,53.3284,53.3284,17154.0
2024-02-01 10:50:00,55.1,55.11,55.0,55.0,20418.0,53.3284,53.3381,53.2317,53.2317,20418.0
2024-02-01 10:55:00,55.0,55.0,54.83,54.83,22405.0,53.2317,53.2317,53.0671,53.0671,22405.0
2024-02-01 11:00:00,54.83,54.83,54.68,54.8,35952.0,53.0671,53.0671,52.9219,53.0381,35952.0
2024-02-01 11:05:00,54.81,54.84,54.72,54.74,17069.0,53.0478,53.0768,52.9607,52.98,17069.0
2024-02-01 11:10:00,54.74,54.78,54.7,54.75,19450.0,52.98,53.0187,52.9413,52.9897,19450.0
2024-02-01 11:15:00,54.79,54.94,54.78,54.9,21898.0,53.0284,53.1736,53.0187,53.1349,21898.0
2024-02-01 11:20:00,54.91,54.94,54.86,54.93,11125.0,53.1446,53.1736,53.0962,53.1639,11125.0
2024-02-01 11:25:00,54.94,54.94,54.83,54.85,13719.0,53.1736,53.1736,53.0671,53.0865,13719.0
2024-02-01 11:30:00,54.86,54.97,54.85,54.97,18234.0,53.0962,53.2026,53.0865,53.2026,18234.0
2024-02-01 11:35:00,54.96,55.01,54.91,54.93,20182.0,53.1929,53.2413,53.1446,53.1639,20182.0
2024-02-01 11:40:00,54.93,54.98,54.92,54.97,14594.0,53.1639,53.2123,53.1542,53.2026,14594.0
2024-02-01 11:45:00,54.97,54.98,54.9,54.97,21213.0,53.2026,53.2123,53.1349,53.2026,21213.0
2024-02-01 11:50:00,54.98,55.01,54.97,54.99,8708.0,53.2123,53.2413,53.2026,53.222,8708.0
2024-02-01 11:55:00,54.98,55.03,54.97,55.03,9805.0,53.2123,53.2607,53.2026,53.2607,9805.0
2024-02-01 12:00:00,55.03,55.2,55.03,55.17,14396.0,53.2607,53.4252,53.2607,53.3962,14396.0
2024-02-01 12:05:00,55.17,55.23,55.16,55.21,17310.0,53.3962,53.4543,53.3865,53.4349,17310.0
2024-02-01 12:10:00,55.21,55.27,55.18,55.2,20562.0,53.4349,53.493,53.4059,53.4252,20562.0
2024-02-01 12:15:00,55.2,55.24,55.19,55.23,12035.0,53.4252,53.4639,53.4155,53.4543,12035.0
2024-02-01 12:20:00,55.23,55.3,55.22,55.3,7674.0,53.4543,53.522,53.4446,53.522,7674.0
2024-02-01 12:25:00,55.29,55.31,55.27,55.31,10225.0,53.5123,53.5317,53.493,53.5317,10225.0
2024-02-01 12:30:00,55.31,55.34,55.28,55.32,22178.0,53.5317,53.5607,53.5027,53.5414,22178.0
2024-02-01 12:35:00,55.32,55.32,55.27,55.28,10644.0,53.5414,53.5414,53.493,53.5027,10644.0
2024-02-01 12:40:00,55.29,55.32,55.26,55.31,11576.0,53.5123,53.5414,53.4833,53.5317,11576.0
2024-02-01 12:45:00,55.3,55.36,55.28,55.36,15566.0,53.522,53.5801,53.5027,53.5801,15566.0
2024-02-01 12:50:00,55.35,55.45,55.34,55.45,13985.0,53.5704,53.6672,53.5607,53.6672,13985.0
2024-02-01 12:55:00,55.44,55.47,55.33,55.35,17621.0,53.6575,53.6865,53.551,53.5704,17621.0
2024-02-01 13:00:00,55.36,55.38,55.27,55.27,11644.0,53.5801,53.5994,53.493,53.493,11644.0
2024-02-01 13:05:00,55.25,55.26,55.22,55.23,12128.0,53.4736,53.4833,53.4446,53.4543,12128.0
2024-02-01 13:10:00,55.23,55.32,55.23,55.32,12014.0,53.4543,53.5414,53.4543,53.5414,12014.0
2024-02-01 13:15:00,55.33,55.35,55.3,55.3,8280.0,53.551,53.5704,53.522,53.522,8280.0
2024-02-01 13:20:00,55.3,55.35,55.27,55.3,39824.0,53.522,53.5704,53.493,53.522,39824.0
2024-02-01 13:25:00,55.31,55.34,55.3,55.32,10218.0,53.5317,53.5607,53.522,53.5414,10218.0
2024-02-01 13:30:00,55.32,55.36,55.3,55.34,12215.0,53.5414,53.5801,53.522,53.5607,12215.0
2024-02-01 13:35:00,55.35,55.38,55.26,55.3,16870.0,53.5704,53.5994,53.4833,53.522,16870.0
2024-02-01 13:40:00,55.31,55.33,55.29,55.32,10326.0,53.5317,53.551,53.5123,53.5414,10326.0
2024-02-01 13:45:00,55.32,55.38,55.31,55.36,13814.0,53.5414,53.5994,53.5317,53.5801,13814.0
2024-02-01 13:50:00,55.36,55.37,55.33,55.34,8130.0,53.5801,53.5898,53.551,53.5607,8130.0
2024-02-01 13:55:00,55.33,55.4,55.33,55.39,12798.0,53.551,53.6188,53.551,53.6091,12798.0
2024-02-01 14:00:00,55.4,55.42,55.38,55.41,13185.0,53.6188,53.6382,53.5994,53.6285,13185.0
2024-02-01 14:05:00,55.41,55.45,55.4,55.44,13148.0,53.6285,53.6672,53.6188,53.6575,13148.0
2024-02-01 14:10:00,55.45,55.45,55.37,55.38,17701.0,53.6672,53.6672,53.5898,53.5994,17701.0
2024-02-01 14:15:00,55.37,55.41,55.36,55.41,9783.0,53.5898,53.6285,53.5801,53.6285,9783.0
2024-02-01 14:20:00,55.41,55.43,55.41,55.41,12105.0,53.6285,53.6478,53.6285,53.6285,12105.0
2024-02-01 14:25:00,55.41,55.43,55.38,55.4,14665.0,53.6285,53.6478,53.5994,53.6188,14665.0
2024-02-01 14:30:00,55.41,55.43,55.38,55.38,10922.0,53.6285,53.6478,53.5994,53.5994,10922.0
2024-02-01 14:35:00,55.39,55.48,55.39,55.46,8979.0,53.6091,53.6962,53.6091,53.6769,8979.0
2024-02-01 14:40:00,55.46,55.48,55.42,55.47,10389.0,53.6769,53.6962,53.6382,53.6865,10389.0
2024-02-01 14:45:00,55.48,55.6,55.48,55.57,30249.0,53.6962,53.8124,53.6962,53.7833,30249.0
2024-02-01 14:50:00,55.58,55.6,55.53,55.53,10864.0,53.793,53.8124,53.7446,53.7446,10864.0
2024-02-01 14:55:00,55.54,55.56,55.53,55.55,13019.0,53.7543,53.7737,53.7446,53.764,13019.0
2024-02-01 15:00:00,55.55,55.58,55.53,55.58,11919.0,53.764,53.793,53.7446,53.793,11919.0
2024-02-01 15:05:00,55.58,55.6,55.52,55.53,15380.0,53.793,53.8124,53.7349,53.7446,15380.0
2024-02-01 15:10:00,55.53,55.57,55.51,55.55,24389.0,53.7446,53.7833,53.7253,53.764,24389.0
2024-02-01 15:15:00,55.56,55.58,55.55,55.57,22457.0,53.7737,53.793,53.764,53.7833,22457.0
2024-02-01 15:20:00,55.58,55.58,55.52,55.57,38206.0,53.793,53.793,53.7349,53.7833,38206.0
2024-02-01 15:25:00,55.57,55.6,55.55,55.57,30765.0,53.7833,53.8124,53.764,53.7833,30765.0
2024-02-01 15:30:00,55.57,55.59,55.53,55.54,45074.0,53.7833,53.8027,53.7446,53.7543,45074.0
2024-02-01 15:35:00,55.54,55.55,55.5,55.54,59067.0,53.7543,53.764,53.7156,53.7543,59067.0
2024-02-01 15:40:00,55.53,55.54,55.5,55.52,36561.0,53.7446,53.7543,53.7156,53.7349,36561.0
2024-02-01 15:45:00,55.52,55.53,55.44,55.45,84516.0,53.7349,53.7446,53.6575,53.6672,84516.0
2024-02-01 15:50:00,55.45,55.49,55.42,55.48,110968.0,53.6672,53.7059,53.6382,53.6962,110968.0
2024-02-01 15:55:00,55.48,55.55,55.47,55.5,244739.0,53.6962,53.764,53.6865,53.7156,244739.0
2024-02-02 09:30:00,55.49,56.13,55.44,55.82,216408.0,53.7059,54.3253,53.6575,54.0253,216408.0
2024-02-02 09:35:00,55.81,55.98,55.63,55.71,83184.0,54.0156,54.1801,53.8414,53.9188,83184.0
2024-02-02 09:40:00,55.72,55.74,55.55,55.56,34885.0,53.9285,53.9479,53.764,53.7737,34885.0
2024-02-02 09:45:00,55.56,55.84,55.56,55.79,45489.0,53.7737,54.0447,53.7737,53.9963,45489.0
2024-02-02 09:50:00,55.8,55.82,55.63,55.71,36954.0,54.0059,54.0253,53.8414,53.9188,36954.0
2024-02-02 09:55:00,55.72,55.78,55.53,55.66,57723.0,53.9285,53.9866,53.7446,53.8704,57723.0
2024-02-02 10:00:00,55.64,55.64,55.5,55.59,37233.0,53.8511,53.8511,53.7156,53.8027,37233.0
2024-02-02 10:05:00,55.6,55.61,55.48,55.49,23643.0,53.8124,53.822,53.6962,53.7059,23643.0
2024-02-02 10:10:00,55.49,55.53,55.43,55.51,18035.0,53.7059,53.7446,53.6478,53.7253,18035.0
2024-02-02 10:15:00,55.51,55.59,55.47,55.55,22531.0,53.7253,53.8027,53.6865,53.764,22531.0
2024-02-02 10:20:00,55.55,55.67,55.54,55.66,14749.0,53.764,53.8801,53.7543,53.8704,14749.0
2024-02-02 10:25:00,55.67,55.68,55.63,55.64,21600.0,53.8801,53.8898,53.8414,53.8511,21600.0
2024-02-02 10:30:00,55.64,55.66,55.53,55.59,25941.0,53.8511,53.8704,53.7446,53.8027,25941.0
2024-02-02 10:35:00,55.58,55.61,55.52,55.6,21032.0,53.793,53.822,53.7349,53.8124,21032.0
2024-02-02 10:40:00,55.61,55.76,55.61,55.76,20187.0,53.822,53.9672,53.822,53.9672,20187.0
2024-02-02 10:45:00,55.76,55.82,55.74,55.76,23822.0,53.9672,54.0253,53.9479,53.9672,23822.0
2024-02-02 10:50:00,55.76,55.76,55.68,55.69,13582.0,53.9672,53.9672,53.8898,53.8995,13582.0
2024-02-02 10:55:00,55.69,55.72,55.67,55.69,15217.0,53.8995,53.9285,53.8801,53.8995,15217.0
2024-02-02 11:00:00,55.69,55.71,55.63,55.68,26909.0,53.8995,53.9188,53.8414,53.8898,26909.0
2024-02-02 11:05:00,55.69,55.73,55.68,55.69,14041.0,53.8995,53.9382,53.8898,53.8995,14041.0
2024-02-02 11:10:00,55.69,55.69,55.6,55.64,27577.0,53.8995,53.8995,53.8124,53.8511,27577.0
2024-02-02 11:15:00,55.64,55.65,55.62,55.63,21474.0,53.8511,53.8608,53.8317,53.8414,21474.0
2024-02-02 11:20:00,55.63,55.67,55.59,55.61,96690.0,53.8414,53.8801,53.8027,53.822,96690.0
2024-02-02 11:25:00,55.62,55.74,55.59,55.72,33568.0,53.8317,53.9479,53.8027,53.9285,33568.0
2024-02-02 11:30:00,55.72,55.77,55.7,55.76,23986.0,53.9285,53.9769,53.9092,53.9672,23986.0
2024-02-02 11:35:00,55.75,55.81,55.74,55.8,16484.0,53.9575,54.0156,53.9479,54.0059,16484.0
2024-02-02 11:40:00,55.82,55.86,55.81,55.83,13092.0,54.0253,54.064,54.0156,54.035,13092.0
2024-02-02 11:45:00,55.84,55.88,55.81,55.87,18105.0,54.0447,54.0834,54.0156,54.0737,18105.0
2024-02-02 11:50:00,55.88,55.9,55.81,55.82,8214.0,54.0834,54.1027,54.0156,54.0253,8214.0
2024-02-02 11:55:00,55.81,55.84,55.75,55.78,22992.0,54.0156,54.0447,53.9575,53.9866,22992.0
2024-02-02 12:00:00,55.77,55.81,55.74,55.76,16863.0,53.9769,54.0156,53.9479,53.9672,16863.0
2024-02-02 12:05:00,55.76,55.77,55.7,55.71,18318.0,53.9672,53.9769,53.9092,53.9188,18318.0
2024-02-02 12:10:00,55.7,55.76,55.67,55.69,21893.0,53.9092,53.9672,53.8801,53.8995,21893.0
2024-02-02 12:15:00,55.69,55.7,55.64,55.7,20373.0,53.8995,53.9092,53.8511,53.9092,20373.0
2024-02-02 12:20:00,55.7,55.73,55.69,55.72,14921.0,53.9092,53.9382,53.8995,53.9285,14921.0
2024-02-02 12:25:00,55.71,55.76,55.67,55.75,23074.0,53.9188,53.9672,53.8801,53.9575,23074.0
2024-02-02 12:30:00,55.75,55.79,55.72,55.75,21236.0,53.9575,53.9963,53.9285,53.9575,21236.0
2024-02-02 12:35:00,55.75,55.83,55.74,55.82,14223.0,53.9575,54.035,53.9479,54.0253,14223.0
2024-02-02 12:40:00,55.81,55.81,55.59,55.6,41113.0,54.0156,54.0156,53.8027,53.8124,41113.0
2024-02-02 12:45:00,55.61,55.67,55.53,55.66,29190.0,53.822,53.8801,53.7446,53.8704,29190.0
2024-02-02 12:50:00,55.66,55.67,55.6,55.65,16463.0,53.8704,53.8801,53.8124,53.8608,16463.0
2024-02-02 12:55:00,55.65,55.77,55.64,55.77,11212.0,53.8608,53.9769,53.8511,53.9769,11212.0
2024-02-02 13:00:00,55.78,55.8,55.76,55.77,50025.0,53.9866,54.0059,53.9672,53.9769,50025.0
2024-02-02 13:05:00,55.77,55.8,55.67,55.69,40461.0,53.9769,54.0059,53.8801,53.8995,40461.0
2024-02-02 13:10:00,55.69,55.73,55.66,55.72,17227.0,53.8995,53.9382,53.8704,53.9285,17227.0
2024-02-02 13:15:00,55.72,55.77,55.69,55.73,31457.0,53.9285,53.9769,53.8995,53.9382,31457.0
2024-02-02 13:20:00,55.73,55.78,55.71,55.76,28945.0,53.9382,53.9866,53.9188,53.9672,28945.0
2024-02-02 13:25:00,55.76,55.76,55.69,55.71,61064.0,53.9672,53.9672,53.8995,53.9188,61064.0
2024-02-02 13:30:00,55.71,55.75,55.68,55.72,22226.0,53.9188,53.9575,53.8898,53.9285,22226.0
2024-02-02 13:35:00,55.73,55.75,55.67,55.73,25397.0,53.9382,53.9575,53.8801,53.9382,25397.0
2024-02-02 13:40:00,55.74,55.76,55.71,55.75,24290.0,53.9479,53.9672,53.9188,53.9575,24290.0
2024-02-02 13:45:00,55.75,55.75,55.68,55.74,22663.0,53.9575,53.9575,53.8898,53.9479,22663.0
2024-02-02 13:50:00,55.75,55.76,55.7,55.72,24643.0,53.9575,53.9672,53.9092,53.9285,24643.0
2024-02-02 13:55:00,55.72,55.75,55.71,55.72,15398.0,53.9285,53.9575,53.9188,53.9285,15398.0
2024-02-02 14:00:00,55.72,55.79,55.72,55.75,48920.0,53.9285,53.9963,53.9285,53.9575,48920.0
2024-02-02 14:05:00,55.74,55.76,55.73,55.74,39071.0,53.9479,53.9672,53.9382,53.9479,39071.0
2024-02-02 14:10:00,55.74,55.8,55.73,55.78,76521.0,53.9479,54.0059,53.9382,53.9866,76521.0
2024-02-02 14:15:00,55.77,55.84,55.75,55.79,31700.0,53.9769,54.0447,53.9575,53.9963,31700.0
2024-02-02 14:20:00,55.79,55.8,55.73,55.8,30887.0,53.9963,54.0059,53.9382,54.0059,30887.0
2024-02-02 14:25:00,55.8,55.83,55.76,55.82,36015.0,54.0059,54.035,53.9672,54.0253,36015.0
2024-02-02 14:30:00,55.82,55.83,55.76,55.83,19096.0,54.0253,54.035,53.9672,54.035,19096.0
2024-02-02 14:35:00,55.84,55.85,55.81,55.83,16917.0,54.0447,54.0543,54.0156,54.035,16917.0
2024-02-02 14:40:00,55.83,55.87,55.83,55.85,19365.0,54.035,54.0737,54.035,54.0543,19365.0
2024-02-02 14:45:00,55.85,55.89,55.83,55.88,62991.0,54.0543,54.093,54.035,54.0834,62991.0
2024-02-02 14:50:00,55.88,55.88,55.79,55.8,30582.0,54.0834,54.0834,53.9963,54.0059,30582.0
2024-02-02 14:55:00,55.8,55.84,55.77,55.82,26701.0,54.0059,54.0447,53.9769,54.0253,26701.0
2024-02-02 15:00:00,55.81,55.82,55.74,55.82,51623.0,54.0156,54.0253,53.9479,54.0253,51623.0
2024-02-02 15:05:00,55.82,55.85,55.79,55.84,28573.0,54.0253,54.0543,53.9963,54.0447,28573.0
2024-02-02 15:10:00,55.84,55.89,55.84,55.88,42807.0,54.0447,54.093,54.0447,54.0834,42807.0
2024-02-02 15:15:00,55.89,55.93,55.88,55.92,17346.0,54.093,54.1318,54.0834,54.1221,17346.0
2024-02-02 15:20:00,55.92,55.95,55.86,55.88,32101.0,54.1221,54.1511,54.064,54.0834,32101.0
2024-02-02 15:25:00,55.88,55.98,55.88,55.98,35928.0,54.0834,54.1801,54.0834,54.1801,35928.0
2024-02-02 15:30:00,55.97,55.98,55.84,55.85,54674.0,54.1705,54.1801,54.0447,54.0543,54674.0
2024-02-02 15:35:00,55.85,55.85,55.78,55.79,37415.0,54.0543,54.0543,53.9866,53.9963,37415.0
2024-02-02 15:40:00,55.78,55.8,55.74,55.75,39560.0,53.9866,54.0059,53.9479,53.9575,39560.0
2024-02-02 15:45:00,55.75,55.8,55.69,55.77,62925.0,53.9575,54.0059,53.8995,53.9769,62925.0
2024-02-02 15:50:00,55.77,55.79,55.71,55.76,84524.0,53.9769,53.9963,53.9188,53.9672,84524.0
2024-02-02 15:55:00,55.77,55.78,55.62,55.63,228259.0,53.9769,53.9866,53.8317,53.8414,228259.0
2024-02-05 09:30:00,55.27,55.27,55.13,55.26,51363.0,53.493,53.493,53.3575,53.4833,51363.0
2024-02-05 09:35:00,55.29,55.34,55.13,55.19,69445.0,53.5123,53.5607,53.3575,53.4155,69445.0
2024-02-05 09:40:00,55.19,55.19,55.06,55.17,24657.0,53.4155,53.4155,53.2897,53.3962,24657.0
2024-02-05 09:45:00,55.18,55.29,55.16,55.25,48431.0,53.4059,53.5123,53.3865,53.4736,48431.0
2024-02-05 09:50:00,55.25,55.26,55.16,55.21,13561.0,53.4736,53.4833,53.3865,53.4349,13561.0
2024-02-05 09:55:00,55.18,55.24,55.18,55.19,28092.0,53.4059,53.4639,53.4059,53.4155,28092.0
2024-02-05 10:00:00,55.19,55.23,54.92,54.96,31398.0,53.4155,53.4543,53.1542,53.1929,31398.0
2024-02-05 10:05:00,54.95,54.99,54.87,54.99,36952.0,53.1833,53.222,53.1058,53.222,36952.0
2024-02-05 10:10:00,54.98,55.0,54.85,54.9,24045.0,53.2123,53.2317,53.0865,53.1349,24045.0
2024-02-05 10:15:00,54.9,54.93,54.78,54.93,85079.0,53.1349,53.1639,53.0187,53.1639,85079.0
2024-02-05 10:20:00,54.94,54.98,54.92,54.95,14345.0,53.1736,53.2123,53.1542,53.1833,14345.0
2024-02-05 10:25:00,54.94,55.02,54.92,54.97,34730.0,53.1736,53.251,53.1542,53.2026,34730.0
2024-02-05 10:30:00,54.97,55.1,54.97,55.08,11624.0,53.2026,53.3284,53.2026,53.3091,11624.0
2024-02-05 10:35:00,55.08,55.11,55.05,55.09,13341.0,53.3091,53.3381,53.2801,53.3188,13341.0
2024-02-05 10:40:00,55.1,55.12,55.03,55.05,13832.0,53.3284,53.3478,53.2607,53.2801,13832.0
2024-02-05 10:45:00,55.05,55.12,55.04,55.09,18359.0,53.2801,53.3478,53.2704,53.3188,18359.0
2024-02-05 10:50:00,55.08,55.16,55.05,55.15,32493.0,53.3091,53.3865,53.2801,53.3768,32493.0
2024-02-05 10:55:00,55.14,55.15,55.05,55.07,11618.0,53.3672,53.3768,53.2801,53.2994,11618.0
2024-02-05 11:00:00,55.07,55.08,54.99,55.05,13568.0,53.2994,53.3091,53.222,53.2801,13568.0
2024-02-05 11:05:00,55.05,55.14,55.05,55.09,16313.0,53.2801,53.3672,53.2801,53.3188,16313.0
2024-02-05 11:10:00,55.09,55.16,55.07,55.15,38962.0,53.3188,53.3865,53.2994,53.3768,38962.0
2024-02-05 11:15:00,55.16,55.19,55.15,55.16,7943.0,53.3865,53.4155,53.3768,53.3865,7943.0
2024-02-05 11:20:00,55.18,55.18,55.1,55.1,19066.0,53.4059,53.4059,53.3284,53.3284,19066.0
2024-02-05 11:25:00,55.11,55.19,55.08,55.19,14142.0,53.3381,53.4155,53.3091,53.4155,14142.0
2024-02-05 11:30:00,55.19,55.22,55.13,55.15,10203.0,53.4155,53.4446,53.3575,53.3768,10203.0
2024-02-05 11:35:00,55.14,55.14,55.09,55.12,8615.0,53.3672,53.3672,53.3188,53.3478,8615.0
2024-02-05 11:40:00,55.12,55.12,55.06,55.11,54099.0,53.3478,53.3478,53.2897,53.3381,54099.0
2024-02-05 11:45:00,55.11,55.13,55.06,55.08,11399.0,53.3381,53.3575,53.2897,53.3091,11399.0
2024-02-05 11:50:00,55.07,55.07,55.02,55.03,9773.0,53.2994,53.2994,53.251,53.2607,9773.0
2024-02-05 11:55:00,55.02,55.06,55.0,55.06,17355.0,53.251,53.2897,53.2317,53.2897,17355.0
2024-02-05 12:00:00,55.06,55.1,55.04,55.08,33086.0,53.2897,53.3284,53.2704,53.3091,33086.0
2024-02-05 12:05:00,55.08,55.1,55.07,55.1,12406.0,53.3091,53.3284,53.2994,53.3284,12406.0
2024-02-05 12:10:00,55.11,55.14,55.09,55.11,25076.0,53.3381,53.3672,53.3188,53.3381,25076.0
2024-02-05 12:15:00,55.11,55.13,55.1,55.13,7453.0,53.3381,53.3575,53.3284,53.3575,7453.0
2024-02-05 12:20:00,55.12,55.13,55.06,55.12,22890.0,53.3478,53.3575,53.2897,53.3478,22890.0
2024-02-05 12:25:00,55.12,55.13,55.09,55.13,11260.0,53.3478,53.3575,53.3188,53.3575,11260.0
2024-02-05 12:30:00,55.15,55.19,55.14,55.16,50329.0,53.3768,53.4155,53.3672,53.3865,50329.0
2024-02-05 12:35:00,55.18,55.24,55.18,55.24,10568.0,53.4059,53.4639,53.4059,53.4639,10568.0
2024-02-05 12:40:00,55.23,55.26,55.21,55.23,11540.0,53.4543,53.4833,53.4349,53.4543,11540.0
2024-02-05 12:45:00,55.23,55.23,55.19,55.21,4014.0,53.4543,53.4543,53.4155,53.4349,4014.0
2024-02-05 12:50:00,55.22,55.22,55.15,55.16,68445.0,53.4446,53.4446,53.3768,53.3865,68445.0
2024-02-05 12:55:00,55.16,55.2,55.14,55.15,51299.0,53.3865,53.4252,53.3672,53.3768,51299.0
2024-02-05 13:00:00,55.15,55.16,55.08,55.14,14499.0,53.3768,53.3865,53.3091,53.3672,14499.0
2024-02-05 13:05:00,55.15,55.15,55.11,55.12,10195.0,53.3768,53.3768,53.3381,53.3478,10195.0
2024-02-05 13:10:00,55.13,55.14,55.11,55.13,14721.0,53.3575,53.3672,53.3381,53.3575,14721.0
2024-02-05 13:15:00,55.12,55.13,55.06,55.09,37485.0,53.3478,53.3575,53.2897,53.3188,37485.0
2024-02-05 13:20:00,55.11,55.11,55.04,55.05,9430.0,53.3381,53.3381,53.2704,53.2801,9430.0
2024-02-05 13:25:00,55.05,55.07,55.02,55.02,17853.0,53.2801,53.2994,53.251,53.251,17853.0
2024-02-05 13:30:00,55.02,55.07,55.02,55.07,5431.0,53.251,53.2994,53.251,53.2994,5431.0
2024-02-05 13:35:00,55.09,55.1,55.05,55.08,10161.0,53.3188,53.3284,53.2801,53.3091,10161.0
2024-02-05 13:40:00,55.09,55.12,55.07,55.11,34232.0,53.3188,53.3478,53.2994,53.3381,34232.0
2024-02-05 13:45:00,55.11,55.18,55.1,55.18,78146.0,53.3381,53.4059,53.3284,53.4059,78146.0
2024-02-05 13:50:00,55.18,55.18,55.14,55.16,24760.0,53.4059,53.4059,53.3672,53.3865,24760.0
2024-02-05 13:55:00,55.16,55.18,55.14,55.16,38810.0,53.3865,53.4059,53.3672,53.3865,38810.0
2024-02-05 14:00:00,55.16,55.21,55.13,55.2,26835.0,53.3865,53.4349,53.3575,53.4252,26835.0
2024-02-05 14:05:00,55.2,55.24,55.18,55.22,16261.0,53.4252,53.4639,53.4059,53.4446,16261.0
2024-02-05 14:10:00,55.22,55.24,55.2,55.23,19206.0,53.4446,53.4639,53.4252,53.4543,19206.0
2024-02-05 14:15:00,55.23,55.28,55.21,55.22,30842.0,53.4543,53.5027,53.4349,53.4446,30842.0
2024-02-05 14:20:00,55.22,55.26,55.2,55.22,49339.0,53.4446,53.4833,53.4252,53.4446,49339.0
2024-02-05 14:25:00,55.22,55.26,55.2,55.25,26074.0,53.4446,53.4833,53.4252,53.4736,26074.0
2024-02-05 14:30:00,55.25,55.27,55.23,55.26,19673.0,53.4736,53.493,53.4543,53.4833,19673.0
2024-02-05 14:35:00,55.25,55.29,55.24,55.26,24883.0,53.4736,53.5123,53.4639,53.4833,24883.0
2024-02-05 14:40:00,55.26,55.28,55.23,55.27,27071.0,53.4833,53.5027,53.4543,53.493,27071.0
2024-02-05 14:45:00,55.27,55.31,55.27,55.29,23808.0,53.493,53.5317,53.493,53.5123,23808.0
2024-02-05 14:50:00,55.29,55.3,55.26,55.28,18550.0,53.5123,53.522,53.4833,53.5027,18550.0
2024-02-05 14:55:00,55.28,55.29,55.26,55.28,23653.0,53.5027,53.5123,53.4833,53.5027,23653.0
2024-02-05 15:00:00,55.28,55.31,55.25,55.26,30836.0,53.5027,53.5317,53.4736,53.4833,30836.0
2024-02-05 15:05:00,55.25,55.27,55.19,55.2,38514.0,53.4736,53.493,53.4155,53.4252,38514.0
2024-02-05 15:10:00,55.19,55.22,55.16,55.16,24022.0,53.4155,53.4446,53.3865,53.3865,24022.0
2024-02-05 15:15:00,55.16,55.25,55.15,55.23,98013.0,53.3865,53.4736,53.3768,53.4543,98013.0
2024-02-05 15:20:00,55.23,55.25,55.21,55.24,50508.0,53.4543,53.4736,53.4349,53.4639,50508.0
2024-02-05 15:25:00,55.23,55.27,55.21,55.27,86461.0,53.4543,53.493,53.4349,53.493,86461.0
2024-02-05 15:30:00,55.27,55.36,55.26,55.36,96092.0,53.493,53.5801,53.4833,53.5801,96092.0
2024-02-05 15:35:00,55.36,55.37,55.29,55.3,40976.0,53.5801,53.5898,53.5123,53.522,40976.0
2024-02-05 15:40:00,55.3,55.31,55.24,55.26,88321.0,53.522,53.5317,53.4639,53.4833,88321.0
2024-02-05 15:45:00,55.25,55.26,55.17,55.18,66004.0,53.4736,53.4833,53.3962,53.4059,66004.0
2024-02-05 15:50:00,55.2,55.23,55.12,55.16,177901.0,53.4252,53.4543,53.3478,53.3865,177901.0
2024-02-05 15:55:00,55.15,55.21,55.01,55.01,392876.0,53.3768,53.4349,53.2413,53.2413,392876.0
2024-02-06 09:30:00,54.9,55.14,54.9,55.11,36816.0,53.1349,53.3672,53.1349,53.3381,36816.0
2024-02-06 09:35:00,55.18,55.31,55.14,55.25,16381.0,53.4059,53.5317,53.3672,53.4736,16381.0
2024-02-06 09:40:00,55.24,55.32,55.16,55.2,62906.0,53.4639,53.5414,53.3865,53.4252,62906.0
2024-02-06 09:45:00,55.2,55.26,55.16,55.23,43591.0,53.4252,53.4833,53.3865,53.4543,43591.0
2024-02-06 09:50:00,55.23,55.25,55.18,55.22,22400.0,53.4543,53.4736,53.4059,53.4446,22400.0
2024-02-06 09:55:00,55.23,55.28,55.16,55.18,44460.0,53.4543,53.5027,53.3865,53.4059,44460.0
2024-02-06 10:00:00,55.19,55.2,55.04,55.07,40580.0,53.4155,53.4252,53.2704,53.2994,40580.0
2024-02-06 10:05:00,55.07,55.08,55.01,55.07,34342.0,53.2994,53.3091,53.2413,53.2994,34342.0
2024-02-06 10:10:00,55.07,55.07,54.97,54.98,14962.0,53.2994,53.2994,53.2026,53.2123,14962.0
2024-02-06 10:15:00,54.98,55.08,54.96,55.05,28402.0,53.2123,53.3091,53.1929,53.2801,28402.0
2024-02-06 10:20:00,55.06,55.11,55.02,55.1,22666.0,53.2897,53.3381,53.251,53.3284,22666.0
2024-02-06 10:25:00,55.11,55.17,55.11,55.16,35352.0,53.3381,53.3962,53.3381,53.3865,35352.0
2024-02-06 10:30:00,55.16,55.23,55.14,55.2,28634.0,53.3865,53.4543,53.3672,53.4252,28634.0
2024-02-06 10:35:00,55.21,55.28,55.2,55.25,14890.0,53.4349,53.5027,53.4252,53.4736,14890.0
2024-02-06 10:40:00,55.25,55.26,55.15,55.18,16772.0,53.4736,53.4833,53.3768,53.4059,16772.0
2024-02-06 10:45:00,55.18,55.18,55.08,55.09,10269.0,53.4059,53.4059,53.3091,53.3188,10269.0
2024-02-06 10:50:00,55.08,55.13,55.05,55.13,31430.0,53.3091,53.3575,53.2801,53.3575,31430.0
2024-02-06 10:55:00,55.12,55.13,55.05,55.06,25698.0,53.3478,53.3575,53.2801,53.2897,25698.0
2024-02-06 11:00:00,55.06,55.13,55.03,55.11,63123.0,53.2897,53.3575,53.2607,53.3381,63123.0
2024-02-06 11:05:00,55.13,55.15,55.08,55.08,11188.0,53.3575,53.3768,53.3091,53.3091,11188.0
2024-02-06 11:10:00,55.07,55.1,55.05,55.1,49853.0,53.2994,53.3284,53.2801,53.3284,49853.0
2024-02-06 11:15:00,55.1,55.14,55.09,55.12,23553.0,53.3284,53.3672,53.3188,53.3478,23553.0
2024-02-06 11:20:00,55.12,55.21,55.12,55.21,24693.0,53.3478,53.4349,53.3478,53.4349,24693.0
2024-02-06 11:25:00,55.23,55.23,55.16,55.19,15896.0,53.4543,53.4543,53.3865,53.4155,15896.0
2024-02-06 11:30:00,55.18,55.27,55.18,55.27,29381.0,53.4059,53.493,53.4059,53.493,29381.0
2024-02-06 11:35:00,55.27,55.32,55.25,55.32,56617.0,53.493,53.5414,53.4736,53.5414,56617.0
2024-02-06 11:40:00,55.32,55.33,55.25,55.28,41159.0,53.5414,53.551,53.4736,53.5027,41159.0
2024-02-06 11:45:00,55.28,55.29,55.17,55.18,26303.0,53.5027,53.5123,53.3962,53.4059,26303.0
2024-02-06 11:50:00,55.19,55.2,55.1,55.14,33671.0,53.4155,53.4252,53.3284,53.3672,33671.0
2024-02-06 11:55:00,55.13,55.15,55.1,55.11,18748.0,53.3575,53.3768,53.3284,53.3381,18748.0
2024-02-06 12:00:00,55.11,55.13,55.09,55.1,28323.0,53.3381,53.3575,53.3188,53.3284,28323.0
2024-02-06 12:05:00,55.1,55.11,55.05,55.07,29115.0,53.3284,53.3381,53.2801,53.2994,29115.0
2024-02-06 12:10:00,55.07,55.07,54.95,54.97,49559.0,53.2994,53.2994,53.1833,53.2026,49559.0
2024-02-06 12:15:00,54.97,55.06,54.96,55.06,14439.0,53.2026,53.2897,53.1929,53.2897,14439.0
2024-02-06 12:20:00,55.05,55.09,55.02,55.05,20990.0,53.2801,53.3188,53.251,53.2801,20990.0
2024-02-06 12:25:00,55.05,55.1,55.04,55.1,26911.0,53.2801,53.3284,53.2704,53.3284,26911.0
2024-02-06 12:30:00,55.1,55.1,55.03,55.07,18415.0,53.3284,53.3284,53.2607,53.2994,18415.0
2024-02-06 12:35:00,55.07,55.07,55.04,55.07,25357.0,53.2994,53.2994,53.2704,53.2994,25357.0
2024-02-06 12:40:00,55.07,55.09,55.04,55.07,13105.0,53.2994,53.3188,53.2704,53.2994,13105.0
2024-02-06 12:45:00,55.08,55.08,55.01,55.03,15599.0,53.3091,53.3091,53.2413,53.2607,15599.0
2024-02-06 12:50:00,55.03,55.06,54.99,55.01,25740.0,53.2607,53.2897,53.222,53.2413,25740.0
2024-02-06 12:55:00,55.02,55.03,54.98,54.98,17551.0,53.251,53.2607,53.2123,53.2123,17551.0
2024-02-06 13:00:00,54.98,55.0,54.96,54.98,13874.0,53.2123,53.2317,53.1929,53.2123,13874.0
2024-02-06 13:05:00,54.98,54.99,54.94,54.96,16424.0,53.2123,53.222,53.1736,53.1929,16424.0
2024-02-06 13:10:00,54.95,54.96,54.89,54.91,9284.0,53.1833,53.1929,53.1252,53.1446,9284.0
2024-02-06 13:15:00,54.89,54.95,54.89,54.93,13036.0,53.1252,53.1833,53.1252,53.1639,13036.0
2024-02-06 13:20:00,54.92,54.93,54.88,54.91,11689.0,53.1542,53.1639,53.1155,53.1446,11689.0
2024-02-06 13:25:00,54.91,54.97,54.91,54.97,15721.0,53.1446,53.2026,53.1446,53.2026,15721.0
2024-02-06 13:30:00,54.96,55.0,54.96,54.99,15418.0,53.1929,53.2317,53.1929,53.222,15418.0
2024-02-06 13:35:00,54.98,55.02,54.98,55.01,39321.0,53.2123,53.251,53.2123,53.2413,39321.0
2024-02-06 13:40:00,55.01,55.02,54.98,55.02,85457.0,53.2413,53.251,53.2123,53.251,85457.0
2024-02-06 13:45:00,55.02,55.04,55.0,55.03,76203.0,53.251,53.2704,53.2317,53.2607,76203.0
2024-02-06 13:50:00,55.03,55.05,55.02,55.05,18322.0,53.2607,53.2801,53.251,53.2801,18322.0
2024-02-06 13:55:00,55.04,55.08,55.03,55.04,26360.0,53.2704,53.3091,53.2607,53.2704,26360.0
2024-02-06 14:00:00,55.04,55.04,54.97,54.99,18626.0,53.2704,53.2704,53.2026,53.222,18626.0
2024-02-06 14:05:00,54.98,54.99,54.89,54.91,14210.0,53.2123,53.222,53.1252,53.1446,14210.0
2024-02-06 14:10:00,54.9,54.95,54.9,54.91,10252.0,53.1349,53.1833,53.1349,53.1446,10252.0
2024-02-06 14:15:00,54.9,54.99,54.89,54.98,27071.0,53.1349,53.222,53.1252,53.2123,27071.0
2024-02-06 14:20:00,54.99,55.02,54.98,55.0,15850.0,53.222,53.251,53.2123,53.2317,15850.0
2024-02-06 14:25:00,55.0,55.01,54.94,54.95,84889.0,53.2317,53.2413,53.1736,53.1833,84889.0
2024-02-06 14:30:00,54.95,54.98,54.93,54.95,38745.0,53.1833,53.2123,53.1639,53.1833,38745.0
2024-02-06 14:35:00,54.96,54.97,54.9,54.94,26831.0,53.1929,53.2026,53.1349,53.1736,26831.0
2024-02-06 14:40:00,54.94,54.97,54.93,54.94,26867.0,53.1736,53.2026,53.1639,53.1736,26867.0
2024-02-06 14:45:00,54.93,55.05,54.93,55.05,14418.0,53.1639,53.2801,53.1639,53.2801,14418.0
2024-02-06 14:50:00,55.05,55.07,55.01,55.04,17552.0,53.2801,53.2994,53.2413,53.2704,17552.0
2024-02-06 14:55:00,55.05,55.1,55.05,55.1,14684.0,53.2801,53.3284,53.2801,53.3284,14684.0
2024-02-06 15:00:00,55.1,55.1,55.05,55.09,21368.0,53.3284,53.3284,53.2801,53.3188,21368.0
2024-02-06 15:05:00,55.09,55.13,55.09,55.1,38242.0,53.3188,53.3575,53.3188,53.3284,38242.0
2024-02-06 15:10:00,55.11,55.15,55.11,55.13,12251.0,53.3381,53.3768,53.3381,53.3575,12251.0
2024-02-06 15:15:00,55.13,55.15,55.09,55.11,50773.0,53.3575,53.3768,53.3188,53.3381,50773.0
2024-02-06 15:20:00,55.1,55.11,55.03,55.05,28324.0,53.3284,53.3381,53.2607,53.2801,28324.0
2024-02-06 15:25:00,55.04,55.06,55.02,55.04,18688.0,53.2704,53.2897,53.251,53.2704,18688.0
2024-02-06 15:30:00,55.05,55.06,54.96,55.02,36467.0,53.2801,53.2897,53.1929,53.251,36467.0
2024-02-06 15:35:00,55.02,55.04,55.01,55.03,33289.0,53.251,53.2704,53.2413,53.2607,33289.0
2024-02-06 15:40:00,55.03,55.09,55.03,55.05,25197.0,53.2607,53.3188,53.2607,53.2801,25197.0
2024-02-06 15:45:00,55.05,55.09,55.04,55.06,42691.0,53.2801,53.3188,53.2704,53.2897,42691.0
2024-02-06 15:50:00,55.05,55.11,55.05,55.08,99261.0,53.2801,53.3381,53.2801,53.3091,99261.0
2024-02-06 15:55:00,55.08,55.11,55.01,55.07,302680.0,53.3091,53.3381,53.2413,53.2994,302680.0
2024-02-07 09:30:00,55.13,55.21,55.0,55.14,52635.0,53.3575,53.4349,53.2317,53.3672,52635.0
2024-02-07 09:35:00,55.14,55.16,55.05,55.13,14365.0,53.3672,53.3865,53.2801,53.3575,14365.0
2024-02-07 09:40:00,55.12,55.12,54.77,54.8,16125.0,53.3478,53.3478,53.0091,53.0381,16125.0
2024-02-07 09:45:00,54.79,54.83,54.66,54.76,21906.0,53.0284,53.0671,52.9026,52.9994,21906.0
2024-02-07 09:50:00,54.77,54.82,54.73,54.77,39211.0,53.0091,53.0574,52.9703,53.0091,39211.0
2024-02-07 09:55:00,54.76,54.77,54.71,54.72,8103.0,52.9994,53.0091,52.951,52.9607,8103.0
2024-02-07 10:00:00,54.72,54.82,54.68,54.78,26110.0,52.9607,53.0574,52.9219,53.0187,26110.0
2024-02-07 10:05:00,54.77,54.81,54.74,54.78,37591.0,53.0091,53.0478,52.98,53.0187,37591.0
2024-02-07 10:10:00,54.78,54.93,54.76,54.91,27000.0,53.0187,53.1639,52.9994,53.1446,27000.0
2024-02-07 10:15:00,54.9,55.03,54.87,54.98,22692.0,53.1349,53.2607,53.1058,53.2123,22692.0
2024-02-07 10:20:00,54.99,55.0,54.88,54.89,28205.0,53.222,53.2317,53.1155,53.1252,28205.0
2024-02-07 10:25:00,54.89,54.96,54.84,54.95,38977.0,53.1252,53.1929,53.0768,53.1833,38977.0
2024-02-07 10:30:00,54.95,54.99,54.91,54.98,27377.0,53.1833,53.222,53.1446,53.2123,27377.0
2024-02-07 10:35:00,54.98,54.99,54.84,54.86,26111.0,53.2123,53.222,53.0768,53.0962,26111.0
2024-02-07 10:40:00,54.87,54.96,54.83,54.94,41726.0,53.1058,53.1929,53.0671,53.1736,41726.0
2024-02-07 10:45:00,54.95,55.04,54.94,55.03,23596.0,53.1833,53.2704,53.1736,53.2607,23596.0
2024-02-07 10:50:00,55.03,55.04,54.9,54.94,22756.0,53.2607,53.2704,53.1349,53.1736,22756.0
2024-02-07 10:55:00,54.93,54.93,54.85,54.86,16669.0,53.1639,53.1639,53.0865,53.0962,16669.0
2024-02-07 11:00:00,54.85,54.88,54.83,54.88,18092.0,53.0865,53.1155,53.0671,53.1155,18092.0
2024-02-07 11:05:00,54.88,54.89,54.84,54.88,25686.0,53.1155,53.1252,53.0768,53.1155,25686.0
2024-02-07 11:10:00,54.89,54.93,54.79,54.84,13956.0,53.1252,53.1639,53.0284,53.0768,13956.0
2024-02-07 11:15:00,54.84,54.86,54.8,54.83,11265.0,53.0768,53.0962,53.0381,53.0671,11265.0
2024-02-07 11:20:00,54.83,54.84,54.78,54.82,27864.0,53.0671,53.0768,53.0187,53.0574,27864.0
2024-02-07 11:25:00,54.82,54.86,54.78,54.79,18369.0,53.0574,53.0962,53.0187,53.0284,18369.0
2024-02-07 11:30:00,54.82,54.87,54.81,54.85,11416.0,53.0574,53.1058,53.0478,53.0865,11416.0
2024-02-07 11:35:00,54.84,54.89,54.82,54.89,11355.0,53.0768,53.1252,53.0574,53.1252,11355.0
2024-02-07 11:40:00,54.89,54.91,54.88,54.91,10961.0,53.1252,53.1446,53.1155,53.1446,10961.0
2024-02-07 11:45:00,54.92,54.93,54.88,54.9,12121.0,53.1542,53.1639,53.1155,53.1349,12121.0
2024-02-07 11:50:00,54.9,54.97,54.89,54.97,12932.0,53.1349,53.2026,53.1252,53.2026,12932.0
2024-02-07 11:55:00,54.97,55.0,54.94,55.0,23505.0,53.2026,53.2317,53.1736,53.2317,23505.0
2024-02-07 12:00:00,55.0,55.06,55.0,55.03,16428.0,53.2317,53.2897,53.2317,53.2607,16428.0
2024-02-07 12:05:00,55.03,55.1,55.02,55.1,6458.0,53.2607,53.3284,53.251,53.3284,6458.0
2024-02-07 12:10:00,55.09,55.09,55.0,55.05,10302.0,53.3188,53.3188,53.2317,53.2801,10302.0
2024-02-07 12:15:00,55.05,55.1,55.03,55.08,22066.0,53.2801,53.3284,53.2607,53.3091,22066.0
2024-02-07 12:20:00,55.07,55.07,55.03,55.06,7069.0,53.2994,53.2994,53.2607,53.2897,7069.0
2024-02-07 12:25:00,55.06,55.07,55.01,55.05,10399.0,53.2897,53.2994,53.2413,53.2801,10399.0
2024-02-07 12:30:00,55.07,55.12,55.03,55.12,12961.0,53.2994,53.3478,53.2607,53.3478,12961.0
2024-02-07 12:35:00,55.12,55.17,55.11,55.15,19264.0,53.3478,53.3962,53.3381,53.3768,19264.0
2024-02-07 12:40:00,55.14,55.23,55.14,55.23,21495.0,53.3672,53.4543,53.3672,53.4543,21495.0
2024-02-07 12:45:00,55.23,55.24,55.18,55.23,23899.0,53.4543,53.4639,53.4059,53.4543,23899.0
2024-02-07 12:50:00,55.23,55.27,55.22,55.26,30427.0,53.4543,53.493,53.4446,53.4833,30427.0
2024-02-07 12:55:00,55.26,55.29,55.25,55.28,31762.0,53.4833,53.5123,53.4736,53.5027,31762.0
2024-02-07 13:00:00,55.29,55.39,55.27,55.3,34469.0,53.5123,53.6091,53.493,53.522,34469.0
2024-02-07 13:05:00,55.3,55.39,55.3,55.38,37589.0,53.522,53.6091,53.522,53.5994,37589.0
2024-02-07 13:10:00,55.38,55.4,55.31,55.36,68656.0,53.5994,53.6188,53.5317,53.5801,68656.0
2024-02-07 13:15:00,55.36,55.39,55.34,55.37,28846.0,53.5801,53.6091,53.5607,53.5898,28846.0
2024-02-07 13:20:00,55.38,55.43,55.38,55.39,13267.0,53.5994,53.6478,53.5994,53.6091,13267.0
2024-02-07 13:25:00,55.39,55.42,55.37,55.41,13621.0,53.6091,53.6382,53.5898,53.6285,13621.0
2024-02-07 13:30:00,55.41,55.43,55.37,55.37,20234.0,53.6285,53.6478,53.5898,53.5898,20234.0
2024-02-07 13:35:00,55.38,55.39,55.35,55.36,11319.0,53.5994,53.6091,53.5704,53.5801,11319.0
2024-02-07 13:40:00,55.36,55.37,55.3,55.33,13195.0,53.5801,53.5898,53.522,53.551,13195.0
2024-02-07 13:45:00,55.33,55.35,55.3,55.35,21323.0,53.551,53.5704,53.522,53.5704,21323.0
2024-02-07 13:50:00,55.36,55.38,55.32,55.37,25501.0,53.5801,53.5994,53.5414,53.5898,25501.0
2024-02-07 13:55:00,55.37,55.4,55.33,55.34,18928.0,53.5898,53.6188,53.551,53.5607,18928.0
2024-02-07 14:00:00,55.34,55.4,55.34,55.38,13412.0,53.5607,53.6188,53.5607,53.5994,13412.0
2024-02-07 14:05:00,55.38,55.45,55.36,55.44,46534.0,53.5994,53.6672,53.5801,53.6575,46534.0
2024-02-07 14:10:00,55.44,55.45,55.4,55.42,17969.0,53.6575,53.6672,53.6188,53.6382,17969.0
2024-02-07 14:15:00,55.41,55.43,55.35,55.37,15932.0,53.6285,53.6478,53.5704,53.5898,15932.0
2024-02-07 14:20:00,55.37,55.4,55.36,55.4,9135.0,53.5898,53.6188,53.5801,53.6188,9135.0
2024-02-07 14:25:00,55.4,55.42,55.36,55.4,14640.0,53.6188,53.6382,53.5801,53.6188,14640.0
2024-02-07 14:30:00,55.4,55.41,55.36,55.39,10888.0,53.6188,53.6285,53.5801,53.6091,10888.0
2024-02-07 14:35:00,55.38,55.39,55.35,55.38,8474.0,53.5994,53.6091,53.5704,53.5994,8474.0
2024-02-07 14:40:00,55.38,55.4,55.37,55.39,8427.0,53.5994,53.6188,53.5898,53.6091,8427.0
2024-02-07 14:45:00,55.39,55.4,55.36,55.37,18365.0,53.6091,53.6188,53.5801,53.5898,18365.0
2024-02-07 14:50:00,55.36,55.38,55.35,55.37,16334.0,53.5801,53.5994,53.5704,53.5898,16334.0
2024-02-07 14:55:00,55.38,55.4,55.34,55.36,26159.0,53.5994,53.6188,53.5607,53.5801,26159.0
2024-02-07 15:00:00,55.36,55.38,55.31,55.34,21554.0,53.5801,53.5994,53.5317,53.5607,21554.0
2024-02-07 15:05:00,55.35,55.36,55.31,55.36,18716.0,53.5704,53.5801,53.5317,53.5801,18716.0
2024-02-07 15:10:00,55.36,55.38,55.32,55.34,34521.0,53.5801,53.5994,53.5414,53.5607,34521.0
2024-02-07 15:15:00,55.34,55.35,55.27,55.29,29295.0,53.5607,53.5704,53.493,53.5123,29295.0
2024-02-07 15:20:00,55.29,55.29,55.25,55.27,20674.0,53.5123,53.5123,53.4736,53.493,20674.0
2024-02-07 15:25:00,55.28,55.28,55.25,55.28,24538.0,53.5027,53.5027,53.4736,53.5027,24538.0
2024-02-07 15:30:00,55.28,55.3,55.28,55.3,24166.0,53.5027,53.522,53.5027,53.522,24166.0
2024-02-07 15:35:00,55.29,55.33,55.27,55.32,44876.0,53.5123,53.551,53.493,53.5414,44876.0
2024-02-07 15:40:00,55.31,55.31,55.24,55.27,27829.0,53.5317,53.5317,53.4639,53.493,27829.0
2024-02-07 15:45:00,55.26,55.28,55.18,55.19,41918.0,53.4833,53.5027,53.4059,53.4155,41918.0
2024-02-07 15:50:00,55.19,55.24,55.15,55.16,72296.0,53.4155,53.4639,53.3768,53.3865,72296.0
2024-02-07 15:55:00,55.16,55.29,55.15,55.28,171241.0,53.3865,53.5123,53.3768,53.5027,171241.0
2024-02-08 09:30:00,55.07,55.4,55.07,55.28,55924.0,53.2994,53.6188,53.2994,53.5027,55924.0
2024-02-08 09:35:00,55.27,55.32,55.16,55.22,48607.0,53.493,53.5414,53.3865,53.4446,48607.0
2024-02-08 09:40:00,55.19,55.21,55.0,55.11,30456.0,53.4155,53.4349,53.2317,53.3381,30456.0
2024-02-08 09:45:00,55.13,55.15,55.05,55.08,47008.0,53.3575,53.3768,53.2801,53.3091,47008.0
2024-02-08 09:50:00,55.08,55.13,55.07,55.12,18309.0,53.3091,53.3575,53.2994,53.3478,18309.0
2024-02-08 09:55:00,55.12,55.2,55.11,55.16,12556.0,53.3478,53.4252,53.3381,53.3865,12556.0
2024-02-08 10:00:00,55.16,55.22,55.15,55.15,14918.0,53.3865,53.4446,53.3768,53.3768,14918.0
2024-02-08 10:05:00,55.15,55.21,55.14,55.17,14714.0,53.3768,53.4349,53.3672,53.3962,14714.0
2024-02-08 10:10:00,55.17,55.18,55.03,55.04,16394.0,53.3962,53.4059,53.2607,53.2704,16394.0
2024-02-08 10:15:00,55.04,55.06,55.01,55.02,19395.0,53.2704,53.2897,53.2413,53.251,19395.0
2024-02-08 10:20:00,55.02,55.03,54.96,54.96,28926.0,53.251,53.2607,53.1929,53.1929,28926.0
2024-02-08 10:25:00,54.96,54.97,54.89,54.93,12819.0,53.1929,53.2026,53.1252,53.1639,12819.0
2024-02-08 10:30:00,54.93,54.95,54.86,54.86,16123.0,53.1639,53.1833,53.0962,53.0962,16123.0
2024-02-08 10:35:00,54.87,54.88,54.83,54.86,12983.0,53.1058,53.1155,53.0671,53.0962,12983.0
2024-02-08 10:40:00,54.85,54.85,54.77,54.8,20016.0,53.0865,53.0865,53.0091,53.0381,20016.0
2024-02-08 10:45:00,54.8,54.82,54.73,54.77,11479.0,53.0381,53.0574,52.9703,53.0091,11479.0
2024-02-08 10:50:00,54.77,54.81,54.77,54.79,10262.0,53.0091,53.0478,53.0091,53.0284,10262.0
2024-02-08 10:55:00,54.8,54.86,54.77,54.81,76943.0,53.0381,53.0962,53.0091,53.0478,76943.0
2024-02-08 11:00:00,54.81,54.83,54.79,54.82,23773.0,53.0478,53.0671,53.0284,53.0574,23773.0
2024-02-08 11:05:00,54.82,54.82,54.78,54.8,10692.0,53.0574,53.0574,53.0187,53.0381,10692.0
2024-02-08 11:10:00,54.79,54.8,54.75,54.78,11481.0,53.0284,53.0381,52.9897,53.0187,11481.0
2024-02-08 11:15:00,54.78,54.78,54.72,54.77,35803.0,53.0187,53.0187,52.9607,53.0091,35803.0
2024-02-08 11:20:00,54.77,54.79,54.72,54.73,12973.0,53.0091,53.0284,52.9607,52.9703,12973.0
2024-02-08 11:25:00,54.73,54.73,54.67,54.72,19550.0,52.9703,52.9703,52.9123,52.9607,19550.0
2024-02-08 11:30:00,54.71,54.77,54.7,54.77,50483.0,52.951,53.0091,52.9413,53.0091,50483.0
2024-02-08 11:35:00,54.77,54.78,54.73,54.78,18571.0,53.0091,53.0187,52.9703,53.0187,18571.0
2024-02-08 11:40:00,54.77,54.83,54.77,54.79,16099.0,53.0091,53.0671,53.0091,53.0284,16099.0
2024-02-08 11:45:00,54.78,54.8,54.76,54.78,19292.0,53.0187,53.0381,52.9994,53.0187,19292.0
2024-02-08 11:50:00,54.78,54.82,54.77,54.78,8941.0,53.0187,53.0574,53.0091,53.0187,8941.0
2024-02-08 11:55:00,54.78,54.8,54.76,54.79,10010.0,53.0187,53.0381,52.9994,53.0284,10010.0
2024-02-08 12:00:00,54.79,54.81,54.78,54.79,6679.0,53.0284,53.0478,53.0187,53.0284,6679.0
2024-02-08 12:05:00,54.78,54.81,54.77,54.79,8627.0,53.0187,53.0478,53.0091,53.0284,8627.0
2024-02-08 12:10:00,54.78,54.81,54.78,54.8,4841.0,53.0187,53.0478,53.0187,53.0381,4841.0
2024-02-08 12:15:00,54.8,54.85,54.78,54.84,16120.0,53.0381,53.0865,53.0187,53.0768,16120.0
2024-02-08 12:20:00,54.83,54.83,54.79,54.82,10931.0,53.0671,53.0671,53.0284,53.0574,10931.0
2024-02-08 12:25:00,54.82,54.82,54.78,54.8,6135.0,53.0574,53.0574,53.0187,53.0381,6135.0
2024-02-08 12:30:00,54.79,54.83,54.78,54.82,27429.0,53.0284,53.0671,53.0187,53.0574,27429.0
2024-02-08 12:35:00,54.81,54.82,54.79,54.81,14345.0,53.0478,53.0574,53.0284,53.0478,14345.0
2024-02-08 12:40:00,54.82,54.83,54.79,54.83,15288.0,53.0574,53.0671,53.0284,53.0671,15288.0
2024-02-08 12:45:00,54.82,54.82,54.75,54.76,14733.0,53.0574,53.0574,52.9897,52.9994,14733.0
2024-02-08 12:50:00,54.76,54.8,54.75,54.78,8215.0,52.9994,53.0381,52.9897,53.0187,8215.0
2024-02-08 12:55:00,54.78,54.81,54.76,54.8,13823.0,53.0187,53.0478,52.9994,53.0381,13823.0
2024-02-08 13:00:00,54.8,54.9,54.8,54.84,18540.0,53.0381,53.1349,53.0381,53.0768,18540.0
2024-02-08 13:05:00,54.85,54.86,54.8,54.8,10676.0,53.0865,53.0962,53.0381,53.0381,10676.0
2024-02-08 13:10:00,54.81,54.85,54.81,54.82,10899.0,53.0478,53.0865,53.0478,53.0574,10899.0
2024-02-08 13:15:00,54.82,54.84,54.8,54.82,9411.0,53.0574,53.0768,53.0381,53.0574,9411.0
2024-02-08 13:20:00,54.82,54.82,54.79,54.8,8579.0,53.0574,53.0574,53.0284,53.0381,8579.0
2024-02-08 13:25:00,54.8,54.82,54.79,54.82,10926.0,53.0381,53.0574,53.0284,53.0574,10926.0
2024-02-08 13:30:00,54.82,54.86,54.8,54.85,10412.0,53.0574,53.0962,53.0381,53.0865,10412.0
2024-02-08 13:35:00,54.85,54.95,54.84,54.94,37297.0,53.0865,53.1833,53.0768,53.1736,37297.0
2024-02-08 13:40:00,54.94,55.02,54.91,55.02,23221.0,53.1736,53.251,53.1446,53.251,23221.0
2024-02-08 13:45:00,55.02,55.05,55.02,55.05,19484.0,53.251,53.2801,53.251,53.2801,19484.0
2024-02-08 13:50:00,55.04,55.07,55.04,55.05,20195.0,53.2704,53.2994,53.2704,53.2801,20195.0
2024-02-08 13:55:00,55.05,55.1,55.03,55.1,12890.0,53.2801,53.3284,53.2607,53.3284,12890.0
2024-02-08 14:00:00,55.1,55.12,55.08,55.12,32974.0,53.3284,53.3478,53.3091,53.3478,32974.0
2024-02-08 14:05:00,55.11,55.16,55.1,55.16,33283.0,53.3381,53.3865,53.3284,53.3865,33283.0
2024-02-08 14:10:00,55.16,55.22,55.15,55.21,24538.0,53.3865,53.4446,53.3768,53.4349,24538.0
2024-02-08 14:15:00,55.21,55.24,55.18,55.21,21431.0,53.4349,53.4639,53.4059,53.4349,21431.0
2024-02-08 14:20:00,55.21,55.23,55.2,55.22,12623.0,53.4349,53.4543,53.4252,53.4446,12623.0
2024-02-08 14:25:00,55.22,55.27,55.22,55.27,22273.0,53.4446,53.493,53.4446,53.493,22273.0
2024-02-08 14:30:00,55.27,55.27,55.19,55.2,26807.0,53.493,53.493,53.4155,53.4252,26807.0
2024-02-08 14:35:00,55.21,55.22,55.17,55.2,17592.0,53.4349,53.4446,53.3962,53.4252,17592.0
2024-02-08 14:40:00,55.19,55.22,55.17,55.18,20364.0,53.4155,53.4446,53.3962,53.4059,20364.0
2024-02-08 14:45:00,55.18,55.2,55.16,55.17,15060.0,53.4059,53.4252,53.3865,53.3962,15060.0
2024-02-08 14:50:00,55.17,55.19,55.16,55.18,10951.0,53.3962,53.4155,53.3865,53.4059,10951.0
2024-02-08 14:55:00,55.18,55.21,55.17,55.21,26269.0,53.4059,53.4349,53.3962,53.4349,26269.0
2024-02-08 15:00:00,55.21,55.21,55.16,55.16,32520.0,53.4349,53.4349,53.3865,53.3865,32520.0
2024-02-08 15:05:00,55.16,55.17,55.15,55.16,6114.0,53.3865,53.3962,53.3768,53.3865,6114.0
2024-02-08 15:10:00,55.16,55.17,55.13,55.13,26433.0,53.3865,53.3962,53.3575,53.3575,26433.0
2024-02-08 15:15:00,55.14,55.16,55.11,55.15,24765.0,53.3672,53.3865,53.3381,53.3768,24765.0
2024-02-08 15:20:00,55.15,55.18,55.12,55.16,29615.0,53.3768,53.4059,53.3478,53.3865,29615.0
2024-02-08 15:25:00,55.15,55.16,55.12,55.14,14368.0,53.3768,53.3865,53.3478,53.3672,14368.0
2024-02-08 15:30:00,55.14,55.16,55.12,55.15,31588.0,53.3672,53.3865,53.3478,53.3768,31588.0
2024-02-08 15:35:00,55.15,55.18,55.15,55.16,32099.0,53.3768,53.4059,53.3768,53.3865,32099.0
2024-02-08 15:40:00,55.16,55.23,55.15,55.2,45879.0,53.3865,53.4543,53.3768,53.4252,45879.0
2024-02-08 15:45:00,55.2,55.22,55.15,55.15,45933.0,53.4252,53.4446,53.3768,53.3768,45933.0
2024-02-08 15:50:00,55.16,55.19,55.13,55.14,73094.0,53.3865,53.4155,53.3575,53.3672,73094.0
2024-02-08 15:55:00,55.13,55.17,55.1,55.1,263069.0,53.3575,53.3962,53.3284,53.3284,263069.0
2024-02-09 09:30:00,55.01,55.09,54.86,54.91,53176.0,53.2413,53.3188,53.0962,53.1446,53176.0
2024-02-09 09:35:00,54.93,55.16,54.93,55.07,25262.0,53.1639,53.3865,53.1639,53.2994,25262.0
2024-02-09 09:40:00,55.05,55.11,54.99,55.0,28620.0,53.2801,53.3381,53.222,53.2317,28620.0
2024-02-09 09:45:00,55.0,55.03,54.92,54.94,24948.0,53.2317,53.2607,53.1542,53.1736,24948.0
2024-02-09 09:50:00,54.96,54.96,54.88,54.95,23835.0,53.1929,53.1929,53.1155,53.1833,23835.0
2024-02-09 09:55:00,54.96,54.97,54.84,54.97,19091.0,53.1929,53.2026,53.0768,53.2026,19091.0
2024-02-09 10:00:00,54.97,54.98,54.9,54.91,15721.0,53.2026,53.2123,53.1349,53.1446,15721.0
2024-02-09 10:05:00,54.92,55.02,54.89,55.01,13164.0,53.1542,53.251,53.1252,53.2413,13164.0
2024-02-09 10:10:00,55.01,55.04,54.97,55.0,22307.0,53.2413,53.2704,53.2026,53.2317,22307.0
2024-02-09 10:15:00,55.0,55.0,54.93,54.95,16192.0,53.2317,53.2317,53.1639,53.1833,16192.0
2024-02-09 10:20:00,54.95,54.95,54.87,54.91,9121.0,53.1833,53.1833,53.1058,53.1446,9121.0
2024-02-09 10:25:00,54.91,54.96,54.9,54.94,13459.0,53.1446,53.1929,53.1349,53.1736,13459.0
2024-02-09 10:30:00,54.94,54.95,54.92,54.93,16594.0,53.1736,53.1833,53.1542,53.1639,16594.0
2024-02-09 10:35:00,54.94,54.98,54.91,54.93,41206.0,53.1736,53.2123,53.1446,53.1639,41206.0
2024-02-09 10:40:00,54.94,54.97,54.89,54.96,15753.0,53.1736,53.2026,53.1252,53.1929,15753.0
2024-02-09 10:45:00,54.96,54.98,54.95,54.98,13719.0,53.1929,53.2123,53.1833,53.2123,13719.0
2024-02-09 10:50:00,54.99,55.04,54.96,55.02,18152.0,53.222,53.2704,53.1929,53.251,18152.0
2024-02-09 10:55:00,55.03,55.06,55.02,55.04,12239.0,53.2607,53.2897,53.251,53.2704,12239.0
2024-02-09 11:00:00,55.04,55.04,54.99,55.03,12523.0,53.2704,53.2704,53.222,53.2607,12523.0
2024-02-09 11:05:00,55.03,55.05,55.0,55.04,18896.0,53.2607,53.2801,53.2317,53.2704,18896.0
2024-02-09 11:10:00,55.05,55.09,55.04,55.08,9793.0,53.2801,53.3188,53.2704,53.3091,9793.0
2024-02-09 11:15:00,55.08,55.08,55.0,55.01,20726.0,53.3091,53.3091,53.2317,53.2413,20726.0
2024-02-09 11:20:00,55.0,55.03,54.99,54.99,8492.0,53.2317,53.2607,53.222,53.222,8492.0
2024-02-09 11:25:00,54.98,54.98,54.95,54.96,10258.0,53.2123,53.2123,53.1833,53.1929,10258.0
2024-02-09 11:30:00,54.95,54.95,54.88,54.88,4946.0,53.1833,53.1833,53.1155,53.1155,4946.0
2024-02-09 11:35:00,54.88,54.88,54.83,54.87,18795.0,53.1155,53.1155,53.0671,53.1058,18795.0
2024-02-09 11:40:00,54.86,54.92,54.86,54.9,10928.0,53.0962,53.1542,53.0962,53.1349,10928.0
2024-02-09 11:45:00,54.9,54.93,54.89,54.9,13423.0,53.1349,53.1639,53.1252,53.1349,13423.0
2024-02-09 11:50:00,54.9,54.91,54.86,54.88,19341.0,53.1349,53.1446,53.0962,53.1155,19341.0
2024-02-09 11:55:00,54.88,54.9,54.87,54.88,11543.0,53.1155,53.1349,53.1058,53.1155,11543.0
2024-02-09 12:00:00,54.89,54.93,54.88,54.93,12156.0,53.1252,53.1639,53.1155,53.1639,12156.0
2024-02-09 12:05:00,54.92,54.98,54.91,54.98,23759.0,53.1542,53.2123,53.1446,53.2123,23759.0
2024-02-09 12:10:00,54.99,55.0,54.96,55.0,13195.0,53.222,53.2317,53.1929,53.2317,13195.0
2024-02-09 12:15:00,55.0,55.05,54.99,55.05,11631.0,53.2317,53.2801,53.222,53.2801,11631.0
2024-02-09 12:20:00,55.05,55.07,55.03,55.07,12325.0,53.2801,53.2994,53.2607,53.2994,12325.0
2024-02-09 12:25:00,55.07,55.11,55.06,55.1,13396.0,53.2994,53.3381,53.2897,53.3284,13396.0
2024-02-09 12:30:00,55.11,55.14,55.08,55.12,25741.0,53.3381,53.3672,53.3091,53.3478,25741.0
2024-02-09 12:35:00,55.11,55.14,55.09,55.14,11798.0,53.3381,53.3672,53.3188,53.3672,11798.0
2024-02-09 12:40:00,55.15,55.17,55.14,55.15,13841.0,53.3768,53.3962,53.3672,53.3768,13841.0
2024-02-09 12:45:00,55.16,55.19,55.15,55.16,12830.0,53.3865,53.4155,53.3768,53.3865,12830.0
2024-02-09 12:50:00,55.15,55.17,55.11,55.16,14977.0,53.3768,53.3962,53.3381,53.3865,14977.0
2024-02-09 12:55:00,55.16,55.2,55.15,55.17,12257.0,53.3865,53.4252,53.3768,53.3962,12257.0
2024-02-09 13:00:00,55.18,55.2,55.15,55.2,10288.0,53.4059,53.4252,53.3768,53.4252,10288.0
2024-02-09 13:05:00,55.19,55.19,55.14,55.15,10567.0,53.4155,53.4155,53.3672,53.3768,10567.0
2024-02-09 13:10:00,55.15,55.15,55.12,55.14,9638.0,53.3768,53.3768,53.3478,53.3672,9638.0
2024-02-09 13:15:00,55.14,55.15,55.12,55.14,11614.0,53.3672,53.3768,53.3478,53.3672,11614.0
2024-02-09 13:20:00,55.14,55.21,55.13,55.21,13212.0,53.3672,53.4349,53.3575,53.4349,13212.0
2024-02-09 13:25:00,55.21,55.25,55.19,55.24,12006.0,53.4349,53.4736,53.4155,53.4639,12006.0
2024-02-09 13:30:00,55.25,55.29,55.23,55.28,12853.0,53.4736,53.5123,53.4543,53.5027,12853.0
2024-02-09 13:35:00,55.27,55.27,55.24,55.24,11344.0,53.493,53.493,53.4639,53.4639,11344.0
2024-02-09 13:40:00,55.25,55.27,55.22,55.26,18622.0,53.4736,53.493,53.4446,53.4833,18622.0
2024-02-09 13:45:00,55.26,55.3,55.26,55.29,10795.0,53.4833,53.522,53.4833,53.5123,10795.0
2024-02-09 13:50:00,55.28,55.3,55.27,55.29,12638.0,53.5027,53.522,53.493,53.5123,12638.0
2024-02-09 13:55:00,55.29,55.33,55.28,55.3,22576.0,53.5123,53.551,53.5027,53.522,22576.0
2024-02-09 14:00:00,55.31,55.35,55.3,55.34,13872.0,53.5317,53.5704,53.522,53.5607,13872.0
2024-02-09 14:05:00,55.35,55.35,55.33,55.34,17046.0,53.5704,53.5704,53.551,53.5607,17046.0
2024-02-09 14:10:00,55.33,55.35,55.33,55.35,11504.0,53.551,53.5704,53.551,53.5704,11504.0
2024-02-09 14:15:00,55.35,55.35,55.28,55.29,24599.0,53.5704,53.5704,53.5027,53.5123,24599.0
2024-02-09 14:20:00,55.3,55.3,55.24,55.25,11114.0,53.522,53.522,53.4639,53.4736,11114.0
2024-02-09 14:25:00,55.25,55.29,55.24,55.28,15408.0,53.4736,53.5123,53.4639,53.5027,15408.0
2024-02-09 14:30:00,55.28,55.3,55.26,55.28,15700.0,53.5027,53.522,53.4833,53.5027,15700.0
2024-02-09 14:35:00,55.28,55.3,55.25,55.28,23706.0,53.5027,53.522,53.4736,53.5027,23706.0
2024-02-09 14:40:00,55.29,55.34,55.27,55.34,9552.0,53.5123,53.5607,53.493,53.5607,9552.0
2024-02-09 14:45:00,55.34,55.36,55.32,55.32,12731.0,53.5607,53.5801,53.5414,53.5414,12731.0
2024-02-09 14:50:00,55.33,55.33,55.29,55.29,14015.0,53.551,53.551,53.5123,53.5123,14015.0
2024-02-09 14:55:00,55.29,55.3,55.27,55.29,14449.0,53.5123,53.522,53.493,53.5123,14449.0
2024-02-09 15:00:00,55.28,55.29,55.21,55.22,12768.0,53.5027,53.5123,53.4349,53.4446,12768.0
2024-02-09 15:05:00,55.23,55.27,55.22,55.27,16148.0,53.4543,53.493,53.4446,53.493,16148.0
2024-02-09 15:10:00,55.27,55.27,55.24,55.26,22848.0,53.493,53.493,53.4639,53.4833,22848.0
2024-02-09 15:15:00,55.26,55.3,55.25,55.28,29197.0,53.4833,53.522,53.4736,53.5027,29197.0
2024-02-09 15:20:00,55.28,55.29,55.26,55.27,18530.0,53.5027,53.5123,53.4833,53.493,18530.0
2024-02-09 15:25:00,55.27,55.29,55.24,55.25,37131.0,53.493,53.5123,53.4639,53.4736,37131.0
2024-02-09 15:30:00,55.26,55.28,55.24,55.25,32308.0,53.4833,53.5027,53.4639,53.4736,32308.0
2024-02-09 15:35:00,55.25,55.3,55.23,55.26,32610.0,53.4736,53.522,53.4543,53.4833,32610.0
2024-02-09 15:40:00,55.26,55.27,55.22,55.23,20213.0,53.4833,53.493,53.4446,53.4543,20213.0
2024-02-09 15:45:00,55.23,55.28,55.22,55.27,46046.0,53.4543,53.5027,53.4446,53.493,46046.0
2024-02-09 15:50:00,55.27,55.31,55.25,55.27,64531.0,53.493,53.5317,53.4736,53.493,64531.0
2024-02-09 15:55:00,55.27,55.3,55.21,55.21,169524.0,53.493,53.522,53.4349,53.4349,169524.0
2024-02-12 09:30:00,55.12,55.42,55.1,55.1,153745.0,53.3478,53.6382,53.3284,53.3284,153745.0
2024-02-12 09:35:00,55.11,55.25,55.03,55.21,86813.0,53.3381,53.4736,53.2607,53.4349,86813.0
2024-02-12 09:40:00,55.22,55.41,55.22,55.35,74370.0,53.4446,53.6285,53.4446,53.5704,74370.0
2024-02-12 09:45:00,55.35,55.39,55.31,55.33,30863.0,53.5704,53.6091,53.5317,53.551,30863.0
2024-02-12 09:50:00,55.33,55.38,55.3,55.32,44580.0,53.551,53.5994,53.522,53.5414,44580.0
2024-02-12 09:55:00,55.32,55.44,55.28,55.43,85112.0,53.5414,53.6575,53.5027,53.6478,85112.0
2024-02-12 10:00:00,55.43,55.47,55.41,55.47,20543.0,53.6478,53.6865,53.6285,53.6865,20543.0
2024-02-12 10:05:00,55.47,55.47,55.36,55.39,19769.0,53.6865,53.6865,53.5801,53.6091,19769.0
2024-02-12 10:10:00,55.39,55.39,55.29,55.33,25292.0,53.6091,53.6091,53.5123,53.551,25292.0
2024-02-12 10:15:00,55.33,55.44,55.32,55.43,40244.0,53.551,53.6575,53.5414,53.6478,40244.0
2024-02-12 10:20:00,55.44,55.46,55.4,55.45,35567.0,53.6575,53.6769,53.6188,53.6672,35567.0
2024-02-12 10:25:00,55.45,55.54,55.44,55.51,43148.0,53.6672,53.7543,53.6575,53.7253,43148.0
2024-02-12 10:30:00,55.51,55.55,55.47,55.5,44395.0,53.7253,53.764,53.6865,53.7156,44395.0
2024-02-12 10:35:00,55.49,55.52,55.48,55.52,27152.0,53.7059,53.7349,53.6962,53.7349,27152.0
2024-02-12 10:40:00,55.52,55.58,55.47,55.54,69600.0,53.7349,53.793,53.6865,53.7543,69600.0
2024-02-12 10:45:00,55.53,55.56,55.5,55.54,45292.0,53.7446,53.7737,53.7156,53.7543,45292.0
2024-02-12 10:50:00,55.54,55.55,55.51,55.54,30167.0,53.7543,53.764,53.7253,53.7543,30167.0
2024-02-12 10:55:00,55.54,55.55,55.45,55.47,22543.0,53.7543,53.764,53.6672,53.6865,22543.0
2024-02-12 11:00:00,55.47,55.53,55.46,55.52,23015.0,53.6865,53.7446,53.6769,53.7349,23015.0
2024-02-12 11:05:00,55.53,55.55,55.5,55.53,26443.0,53.7446,53.764,53.7156,53.7446,26443.0
2024-02-12 11:10:00,55.53,55.53,55.47,55.5,25565.0,53.7446,53.7446,53.6865,53.7156,25565.0
2024-02-12 11:15:00,55.49,55.61,55.49,55.58,51617.0,53.7059,53.822,53.7059,53.793,51617.0
2024-02-12 11:20:00,55.58,55.66,55.58,55.64,17658.0,53.793,53.8704,53.793,53.8511,17658.0
2024-02-12 11:25:00,55.64,55.7,55.61,55.67,16367.0,53.8511,53.9092,53.822,53.8801,16367.0
2024-02-12 11:30:00,55.68,55.76,55.67,55.73,21638.0,53.8898,53.9672,53.8801,53.9382,21638.0
2024-02-12 11:35:00,55.73,55.74,55.69,55.72,19791.0,53.9382,53.9479,53.8995,53.9285,19791.0
2024-02-12 11:40:00,55.72,55.75,55.71,55.71,24000.0,53.9285,53.9575,53.9188,53.9188,24000.0
2024-02-12 11:45:00,55.72,55.76,55.7,55.76,34172.0,53.9285,53.9672,53.9092,53.9672,34172.0
2024-02-12 11:50:00,55.76,55.77,55.73,55.76,18983.0,53.9672,53.9769,53.9382,53.9672,18983.0
2024-02-12 11:55:00,55.77,55.78,55.72,55.76,38791.0,53.9769,53.9866,53.9285,53.9672,38791.0
2024-02-12 12:00:00,55.75,55.76,55.72,55.75,27573.0,53.9575,53.9672,53.9285,53.9575,27573.0
2024-02-12 12:05:00,55.74,55.79,55.73,55.74,21620.0,53.9479,53.9963,53.9382,53.9479,21620.0
2024-02-12 12:10:00,55.75,55.78,55.74,55.76,23126.0,53.9575,53.9866,53.9479,53.9672,23126.0
2024-02-12 12:15:00,55.75,55.82,55.75,55.81,25204.0,53.9575,54.0253,53.9575,54.0156,25204.0
2024-02-12 12:20:00,55.81,55.82,55.77,55.79,20895.0,54.0156,54.0253,53.9769,53.9963,20895.0
2024-02-12 12:25:00,55.8,55.84,55.79,55.84,21302.0,54.0059,54.0447,53.9963,54.0447,21302.0
2024-02-12 12:30:00,55.84,55.85,55.8,55.82,30058.0,54.0447,54.0543,54.0059,54.0253,30058.0
2024-02-12 12:35:00,55.82,55.85,55.8,55.85,17010.0,54.0253,54.0543,54.0059,54.0543,17010.0
2024-02-12 12:40:00,55.84,55.86,55.82,55.85,26323.0,54.0447,54.064,54.0253,54.0543,26323.0
2024-02-12 12:45:00,55.86,55.87,55.8,55.83,33817.0,54.064,54.0737,54.0059,54.035,33817.0
2024-02-12 12:50:00,55.83,55.88,55.82,55.84,27511.0,54.035,54.0834,54.0253,54.0447,27511.0
2024-02-12 12:55:00,55.84,55.87,55.83,55.87,17278.0,54.0447,54.0737,54.035,54.0737,17278.0
2024-02-12 13:00:00,55.87,55.91,55.85,55.91,26436.0,54.0737,54.1124,54.0543,54.1124,26436.0
2024-02-12 13:05:00,55.91,55.95,55.89,55.95,31835.0,54.1124,54.1511,54.093,54.1511,31835.0
2024-02-12 13:10:00,55.95,55.99,55.95,55.96,24059.0,54.1511,54.1898,54.1511,54.1608,24059.0
2024-02-12 13:15:00,55.96,56.0,55.95,55.99,22885.0,54.1608,54.1995,54.1511,54.1898,22885.0
2024-02-12 13:20:00,55.98,55.99,55.96,55.96,21660.0,54.1801,54.1898,54.1608,54.1608,21660.0
2024-02-12 13:25:00,55.96,55.96,55.9,55.96,18874.0,54.1608,54.1608,54.1027,54.1608,18874.0
2024-02-12 13:30:00,55.95,56.02,55.95,56.01,27031.0,54.1511,54.2189,54.1511,54.2092,27031.0
2024-02-12 13:35:00,56.01,56.05,55.96,55.98,23618.0,54.2092,54.2479,54.1608,54.1801,23618.0
2024-02-12 13:40:00,55.98,56.01,55.94,55.98,32543.0,54.1801,54.2092,54.1414,54.1801,32543.0
2024-02-12 13:45:00,55.97,56.03,55.96,56.01,28003.0,54.1705,54.2285,54.1608,54.2092,28003.0
2024-02-12 13:50:00,56.01,56.03,55.99,56.03,17863.0,54.2092,54.2285,54.1898,54.2285,17863.0
2024-02-12 13:55:00,56.03,56.04,55.98,55.98,16012.0,54.2285,54.2382,54.1801,54.1801,16012.0
2024-02-12 14:00:00,55.98,56.02,55.96,56.0,18795.0,54.1801,54.2189,54.1608,54.1995,18795.0
2024-02-12 14:05:00,56.0,56.01,55.98,56.0,15609.0,54.1995,54.2092,54.1801,54.1995,15609.0
2024-02-12 14:10:00,56.0,56.01,55.97,55.98,19402.0,54.1995,54.2092,54.1705,54.1801,19402.0
2024-02-12 14:15:00,55.98,55.98,55.81,55.81,25427.0,54.1801,54.1801,54.0156,54.0156,25427.0
2024-02-12 14:20:00,55.8,55.83,55.78,55.8,23041.0,54.0059,54.035,53.9866,54.0059,23041.0
2024-02-12 14:25:00,55.8,55.81,55.76,55.8,34382.0,54.0059,54.0156,53.9672,54.0059,34382.0
2024-02-12 14:30:00,55.79,55.82,55.76,55.77,56514.0,53.9963,54.0253,53.9672,53.9769,56514.0
2024-02-12 14:35:00,55.77,55.78,55.71,55.73,21184.0,53.9769,53.9866,53.9188,53.9382,21184.0
2024-02-12 14:40:00,55.73,55.74,55.69,55.73,21426.0,53.9382,53.9479,53.8995,53.9382,21426.0
2024-02-12 14:45:00,55.72,55.75,55.71,55.73,75551.0,53.9285,53.9575,53.9188,53.9382,75551.0
2024-02-12 14:50:00,55.73,55.74,55.68,55.71,58199.0,53.9382,53.9479,53.8898,53.9188,58199.0
2024-02-12 14:55:00,55.72,55.75,55.7,55.74,15141.0,53.9285,53.9575,53.9092,53.9479,15141.0
2024-02-12 15:00:00,55.74,55.79,55.72,55.79,36369.0,53.9479,53.9963,53.9285,53.9963,36369.0
2024-02-12 15:05:00,55.79,55.79,55.7,55.71,27804.0,53.9963,53.9963,53.9092,53.9188,27804.0
2024-02-12 15:10:00,55.71,55.74,55.69,55.73,28484.0,53.9188,53.9479,53.8995,53.9382,28484.0
2024-02-12 15:15:00,55.73,55.74,55.69,55.71,26635.0,53.9382,53.9479,53.8995,53.9188,26635.0
2024-02-12 15:20:00,55.71,55.73,55.67,55.68,43772.0,53.9188,53.9382,53.8801,53.8898,43772.0
2024-02-12 15:25:00,55.68,55.72,55.66,55.69,34301.0,53.8898,53.9285,53.8704,53.8995,34301.0
2024-02-12 15:30:00,55.7,55.72,55.66,55.72,30044.0,53.9092,53.9285,53.8704,53.9285,30044.0
2024-02-12 15:35:00,55.72,55.77,55.7,55.77,46787.0,53.9285,53.9769,53.9092,53.9769,46787.0
2024-02-12 15:40:00,55.77,55.82,55.73,55.79,60534.0,53.9769,54.0253,53.9382,53.9963,60534.0
2024-02-12 15:45:00,55.78,55.78,55.7,55.72,53602.0,53.9866,53.9866,53.9092,53.9285,53602.0
2024-02-12 15:50:00,55.71,55.74,55.65,55.67,76555.0,53.9188,53.9479,53.8608,53.8801,76555.0
2024-02-12 15:55:00,55.66,55.69,55.6,55.62,281453.0,53.8704,53.8995,53.8124,53.8317,281453.0
2024-02-13 09:30:00,55.01,55.14,54.88,54.93,127077.0,53.2413,53.3672,53.1155,53.1639,127077.0
2024-02-13 09:35:00,54.92,54.99,54.61,54.62,38712.0,53.1542,53.222,52.8542,52.8639,38712.0
2024-02-13 09:40:00,54.61,54.74,54.55,54.62,33775.0,52.8542,52.98,52.7961,52.8639,33775.0
2024-02-13 09:45:00,54.63,54.63,54.4,54.43,45228.0,52.8736,52.8736,52.6509,52.68,45228.0
2024-02-13 09:50:00,54.42,54.47,54.24,54.32,33133.0,52.6703,52.7187,52.4961,52.5735,33133.0
2024-02-13 09:55:00,54.34,54.37,54.18,54.21,32114.0,52.5929,52.6219,52.438,52.4671,32114.0
2024-02-13 10:00:00,54.22,54.32,54.16,54.3,37877.0,52.4767,52.5735,52.4187,52.5542,37877.0
2024-02-13 10:05:00,54.3,54.35,54.26,54.35,36386.0,52.5542,52.6026,52.5155,52.6026,36386.0
2024-02-13 10:10:00,54.35,54.39,54.28,54.36,57926.0,52.6026,52.6413,52.5348,52.6122,57926.0
2024-02-13 10:15:00,54.36,54.37,54.21,54.24,33988.0,52.6122,52.6219,52.4671,52.4961,33988.0
2024-02-13 10:20:00,54.24,54.35,54.22,54.34,26115.0,52.4961,52.6026,52.4767,52.5929,26115.0
2024-02-13 10:25:00,54.34,54.4,54.3,54.37,26284.0,52.5929,52.6509,52.5542,52.6219,26284.0
2024-02-13 10:30:00,54.37,54.45,54.3,54.32,30737.0,52.6219,52.6993,52.5542,52.5735,30737.0
2024-02-13 10:35:00,54.32,54.37,54.24,54.26,22854.0,52.5735,52.6219,52.4961,52.5155,22854.0
2024-02-13 10:40:00,54.26,54.28,54.19,54.25,26538.0,52.5155,52.5348,52.4477,52.5058,26538.0
2024-02-13 10:45:00,54.25,54.28,54.21,54.25,30870.0,52.5058,52.5348,52.4671,52.5058,30870.0
2024-02-13 10:50:00,54.26,54.33,54.21,54.33,24022.0,52.5155,52.5832,52.4671,52.5832,24022.0
2024-02-13 10:55:00,54.33,54.33,54.26,54.29,29516.0,52.5832,52.5832,52.5155,52.5445,29516.0
2024-02-13 11:00:00,54.28,54.3,54.25,54.28,28008.0,52.5348,52.5542,52.5058,52.5348,28008.0
2024-02-13 11:05:00,54.28,54.28,54.17,54.2,27538.0,52.5348,52.5348,52.4283,52.4574,27538.0
2024-02-13 11:10:00,54.19,54.27,54.17,54.27,19755.0,52.4477,52.5251,52.4283,52.5251,19755.0
2024-02-13 11:15:00,54.27,54.28,54.22,54.25,19427.0,52.5251,52.5348,52.4767,52.5058,19427.0
2024-02-13 11:20:00,54.25,54.39,54.25,54.36,8912.0,52.5058,52.6413,52.5058,52.6122,8912.0
2024-02-13 11:25:00,54.36,54.39,54.31,54.34,11332.0,52.6122,52.6413,52.5638,52.5929,11332.0
2024-02-13 11:30:00,54.34,54.41,54.32,54.36,22266.0,52.5929,52.6606,52.5735,52.6122,22266.0
2024-02-13 11:35:00,54.36,54.36,54.29,54.32,17195.0,52.6122,52.6122,52.5445,52.5735,17195.0
2024-02-13 11:40:00,54.33,54.37,54.31,54.33,17905.0,52.5832,52.6219,52.5638,52.5832,17905.0
2024-02-13 11:45:00,54.33,54.36,54.3,54.35,11732.0,52.5832,52.6122,52.5542,52.6026,11732.0
2024-02-13 11:50:00,54.35,54.36,54.3,54.31,16212.0,52.6026,52.6122,52.5542,52.5638,16212.0
2024-02-13 11:55:00,54.3,54.39,54.29,54.38,10752.0,52.5542,52.6413,52.5445,52.6316,10752.0
2024-02-13 12:00:00,54.37,54.39,54.33,54.35,16974.0,52.6219,52.6413,52.5832,52.6026,16974.0
2024-02-13 12:05:00,54.34,54.34,54.27,54.28,17957.0,52.5929,52.5929,52.5251,52.5348,17957.0
2024-02-13 12:10:00,54.27,54.33,54.24,54.32,12016.0,52.5251,52.5832,52.4961,52.5735,12016.0
2024-02-13 12:15:00,54.33,54.33,54.26,54.28,16384.0,52.5832,52.5832,52.5155,52.5348,16384.0
2024-02-13 12:20:00,54.28,54.3,54.24,54.27,11079.0,52.5348,52.5542,52.4961,52.5251,11079.0
2024-02-13 12:25:00,54.26,54.27,54.22,54.24,10692.0,52.5155,52.5251,52.4767,52.4961,10692.0
2024-02-13 12:30:00,54.25,54.3,54.2,54.29,11051.0,52.5058,52.5542,52.4574,52.5445,11051.0
2024-02-13 12:35:00,54.29,54.36,54.25,54.36,14178.0,52.5445,52.6122,52.5058,52.6122,14178.0
2024-02-13 12:40:00,54.35,54.36,54.31,54.36,15464.0,52.6026,52.6122,52.5638,52.6122,15464.0
2024-02-13 12:45:00,54.36,54.37,54.32,54.34,13584.0,52.6122,52.6219,52.5735,52.5929,13584.0
2024-02-13 12:50:00,54.34,54.35,54.26,54.27,12797.0,52.5929,52.6026,52.5155,52.5251,12797.0
2024-02-13 12:55:00,54.27,54.29,54.25,54.27,11201.0,52.5251,52.5445,52.5058,52.5251,11201.0
2024-02-13 13:00:00,54.26,54.26,54.16,54.18,15914.0,52.5155,52.5155,52.4187,52.438,15914.0
2024-02-13 13:05:00,54.18,54.19,54.09,54.09,21186.0,52.438,52.4477,52.3509,52.3509,21186.0
2024-02-13 13:10:00,54.09,54.12,54.07,54.1,22144.0,52.3509,52.38,52.3316,52.3606,22144.0
2024-02-13 13:15:00,54.1,54.13,54.06,54.08,16778.0,52.3606,52.3896,52.3219,52.3412,16778.0
2024-02-13 13:20:00,54.09,54.09,53.93,53.94,20779.0,52.3509,52.3509,52.1961,52.2057,20779.0
2024-02-13 13:25:00,53.94,53.98,53.91,53.95,19083.0,52.2057,52.2445,52.1767,52.2154,19083.0
2024-02-13 13:30:00,53.95,53.99,53.93,53.96,16356.0,52.2154,52.2541,52.1961,52.2251,16356.0
2024-02-13 13:35:00,53.96,53.98,53.94,53.95,17813.0,52.2251,52.2445,52.2057,52.2154,17813.0
2024-02-13 13:40:00,53.95,53.96,53.91,53.91,23714.0,52.2154,52.2251,52.1767,52.1767,23714.0
2024-02-13 13:45:00,53.91,53.92,53.73,53.85,157750.0,52.1767,52.1864,52.0025,52.1186,157750.0
2024-02-13 13:50:00,53.83,53.87,53.81,53.83,15553.0,52.0993,52.138,52.0799,52.0993,15553.0
2024-02-13 13:55:00,53.84,53.86,53.81,53.86,13367.0,52.109,52.1283,52.0799,52.1283,13367.0
2024-02-13 14:00:00,53.85,53.85,53.69,53.72,17776.0,52.1186,52.1186,51.9638,51.9928,17776.0
2024-02-13 14:05:00,53.73,53.73,53.67,53.7,39163.0,52.0025,52.0025,51.9444,51.9735,39163.0
2024-02-13 14:10:00,53.7,53.71,53.6,53.66,45465.0,51.9735,51.9831,51.8767,51.9347,45465.0
2024-02-13 14:15:00,53.66,53.68,53.61,53.63,15104.0,51.9347,51.9541,51.8863,51.9057,15104.0
2024-02-13 14:20:00,53.63,53.63,53.54,53.57,30821.0,51.9057,51.9057,51.8186,51.8476,30821.0
2024-02-13 14:25:00,53.56,53.6,53.52,53.54,19289.0,51.838,51.8767,51.7992,51.8186,19289.0
2024-02-13 14:30:00,53.54,53.59,53.52,53.58,18243.0,51.8186,51.867,51.7992,51.8573,18243.0
2024-02-13 14:35:00,53.57,53.62,53.55,53.62,20490.0,51.8476,51.896,51.8283,51.896,20490.0
2024-02-13 14:40:00,53.62,53.66,53.57,53.57,24155.0,51.896,51.9347,51.8476,51.8476,24155.0
2024-02-13 14:45:00,53.58,53.61,53.52,53.53,16721.0,51.8573,51.8863,51.7992,51.8089,16721.0
2024-02-13 14:50:00,53.53,53.53,53.44,53.47,26595.0,51.8089,51.8089,51.7218,51.7509,26595.0
2024-02-13 14:55:00,53.47,53.53,53.45,53.53,25329.0,51.7509,51.8089,51.7315,51.8089,25329.0
2024-02-13 15:00:00,53.52,53.54,53.47,53.51,24273.0,51.7992,51.8186,51.7509,51.7896,24273.0
2024-02-13 15:05:00,53.52,53.56,53.51,53.56,17618.0,51.7992,51.838,51.7896,51.838,17618.0
2024-02-13 15:10:00,53.56,53.6,53.53,53.57,28264.0,51.838,51.8767,51.8089,51.8476,28264.0
2024-02-13 15:15:00,53.56,53.58,53.52,53.54,31077.0,51.838,51.8573,51.7992,51.8186,31077.0
2024-02-13 15:20:00,53.54,53.55,53.42,53.42,42454.0,51.8186,51.8283,51.7025,51.7025,42454.0
2024-02-13 15:25:00,53.43,53.52,53.4,53.52,23701.0,51.7121,51.7992,51.6831,51.7992,23701.0
2024-02-13 15:30:00,53.52,53.67,53.49,53.67,32297.0,51.7992,51.9444,51.7702,51.9444,32297.0
2024-02-13 15:35:00,53.66,53.75,53.65,53.71,58793.0,51.9347,52.0218,51.9251,51.9831,58793.0
2024-02-13 15:40:00,53.71,53.84,53.69,53.84,77822.0,51.9831,52.109,51.9638,52.109,77822.0
2024-02-13 15:45:00,53.83,53.87,53.76,53.8,116105.0,52.0993,52.138,52.0315,52.0702,116105.0
2024-02-13 15:50:00,53.8,53.83,53.71,53.75,110613.0,52.0702,52.0993,51.9831,52.0218,110613.0
2024-02-13 15:55:00,53.76,53.9,53.76,53.89,250007.0,52.0315,52.167,52.0315,52.1573,250007.0
2024-02-14 09:30:00,54.39,54.54,54.19,54.28,57829.0,52.6413,52.7864,52.4477,52.5348,57829.0
2024-02-14 09:35:00,54.29,54.36,54.18,54.26,56877.0,52.5445,52.6122,52.438,52.5155,56877.0
2024-02-14 09:40:00,54.25,54.48,54.21,54.46,22414.0,52.5058,52.7284,52.4671,52.709,22414.0
2024-02-14 09:45:00,54.47,54.52,54.31,54.36,29929.0,52.7187,52.7671,52.5638,52.6122,29929.0
2024-02-14 09:50:00,54.37,54.44,54.34,54.43,11666.0,52.6219,52.6897,52.5929,52.68,11666.0
2024-02-14 09:55:00,54.42,54.5,54.42,54.46,14050.0,52.6703,52.7477,52.6703,52.709,14050.0
2024-02-14 10:00:00,54.47,54.49,54.36,54.44,32608.0,52.7187,52.7381,52.6122,52.6897,32608.0
2024-02-14 10:05:00,54.43,54.48,54.43,54.46,20245.0,52.68,52.7284,52.68,52.709,20245.0
2024-02-14 10:10:00,54.46,54.49,54.41,54.42,25010.0,52.709,52.7381,52.6606,52.6703,25010.0
2024-02-14 10:15:00,54.42,54.51,54.42,54.5,27068.0,52.6703,52.7574,52.6703,52.7477,27068.0
2024-02-14 10:20:00,54.5,54.56,54.49,54.55,31973.0,52.7477,52.8058,52.7381,52.7961,31973.0
2024-02-14 10:25:00,54.55,54.62,54.54,54.57,25406.0,52.7961,52.8639,52.7864,52.8155,25406.0
2024-02-14 10:30:00,54.57,54.61,54.55,54.57,18020.0,52.8155,52.8542,52.7961,52.8155,18020.0
2024-02-14 10:35:00,54.58,54.61,54.52,54.53,32153.0,52.8252,52.8542,52.7671,52.7768,32153.0
2024-02-14 10:40:00,54.53,54.54,54.47,54.54,33973.0,52.7768,52.7864,52.7187,52.7864,33973.0
2024-02-14 10:45:00,54.54,54.58,54.49,54.55,23840.0,52.7864,52.8252,52.7381,52.7961,23840.0
2024-02-14 10:50:00,54.55,54.57,54.37,54.37,36764.0,52.7961,52.8155,52.6219,52.6219,36764.0
2024-02-14 10:55:00,54.37,54.43,54.36,54.38,19116.0,52.6219,52.68,52.6122,52.6316,19116.0
2024-02-14 11:00:00,54.38,54.39,54.29,54.36,30999.0,52.6316,52.6413,52.5445,52.6122,30999.0
2024-02-14 11:05:00,54.37,54.47,54.37,54.41,29295.0,52.6219,52.7187,52.6219,52.6606,29295.0
2024-02-14 11:10:00,54.41,54.55,54.4,54.5,71414.0,52.6606,52.7961,52.6509,52.7477,71414.0
2024-02-14 11:15:00,54.5,54.51,54.46,54.48,43767.0,52.7477,52.7574,52.709,52.7284,43767.0
2024-02-14 11:20:00,54.48,54.48,54.41,54.46,26091.0,52.7284,52.7284,52.6606,52.709,26091.0
2024-02-14 11:25:00,54.46,54.47,54.41,54.44,19630.0,52.709,52.7187,52.6606,52.6897,19630.0
2024-02-14 11:30:00,54.43,54.51,54.41,54.41,40232.0,52.68,52.7574,52.6606,52.6606,40232.0
2024-02-14 11:35:00,54.41,54.45,54.4,54.41,14382.0,52.6606,52.6993,52.6509,52.6606,14382.0
2024-02-14 11:40:00,54.43,54.43,54.36,54.38,20532.0,52.68,52.68,52.6122,52.6316,20532.0
2024-02-14 11:45:00,54.38,54.45,54.38,54.45,31692.0,52.6316,52.6993,52.6316,52.6993,31692.0
2024-02-14 11:50:00,54.45,54.49,54.43,54.47,21781.0,52.6993,52.7381,52.68,52.7187,21781.0
2024-02-14 11:55:00,54.47,54.48,54.41,54.43,24445.0,52.7187,52.7284,52.6606,52.68,24445.0
2024-02-14 12:00:00,54.44,54.44,54.37,54.39,12502.0,52.6897,52.6897,52.6219,52.6413,12502.0
2024-02-14 12:05:00,54.38,54.39,54.31,54.39,10000.0,52.6316,52.6413,52.5638,52.6413,10000.0
2024-02-14 12:10:00,54.39,54.41,54.37,54.39,15117.0,52.6413,52.6606,52.6219,52.6413,15117.0
2024-02-14 12:15:00,54.39,54.45,54.39,54.44,32664.0,52.6413,52.6993,52.6413,52.6897,32664.0
2024-02-14 12:20:00,54.44,54.45,54.42,54.44,29175.0,52.6897,52.6993,52.6703,52.6897,29175.0
2024-02-14 12:25:00,54.43,54.52,54.42,54.51,18909.0,52.68,52.7671,52.6703,52.7574,18909.0
2024-02-14 12:30:00,54.52,54.52,54.46,54.48,10100.0,52.7671,52.7671,52.709,52.7284,10100.0
2024-02-14 12:35:00,54.48,54.51,54.45,54.46,11231.0,52.7284,52.7574,52.6993,52.709,11231.0
2024-02-14 12:40:00,54.46,54.51,54.44,54.47,14724.0,52.709,52.7574,52.6897,52.7187,14724.0
2024-02-14 12:45:00,54.46,54.51,54.43,54.5,14464.0,52.709,52.7574,52.68,52.7477,14464.0
2024-02-14 12:50:00,54.5,54.55,54.49,54.5,9321.0,52.7477,52.7961,52.7381,52.7477,9321.0
2024-02-14 12:55:00,54.5,54.53,54.49,54.53,9084.0,52.7477,52.7768,52.7381,52.7768,9084.0
2024-02-14 13:00:00,54.53,54.55,54.49,54.53,11672.0,52.7768,52.7961,52.7381,52.7768,11672.0
2024-02-14 13:05:00,54.53,54.53,54.48,54.48,10707.0,52.7768,52.7768,52.7284,52.7284,10707.0
2024-02-14 13:10:00,54.48,54.49,54.4,54.41,22673.0,52.7284,52.7381,52.6509,52.6606,22673.0
2024-02-14 13:15:00,54.41,54.45,54.4,54.44,57800.0,52.6606,52.6993,52.6509,52.6897,57800.0
2024-02-14 13:20:00,54.44,54.45,54.4,54.43,10824.0,52.6897,52.6993,52.6509,52.68,10824.0
2024-02-14 13:25:00,54.43,54.48,54.42,54.48,11038.0,52.68,52.7284,52.6703,52.7284,11038.0
2024-02-14 13:30:00,54.48,54.52,54.46,54.52,18908.0,52.7284,52.7671,52.709,52.7671,18908.0
2024-02-14 13:35:00,54.52,54.58,54.51,54.57,15752.0,52.7671,52.8252,52.7574,52.8155,15752.0
2024-02-14 13:40:00,54.57,54.6,54.52,54.52,17913.0,52.8155,52.8445,52.7671,52.7671,17913.0
2024-02-14 13:45:00,54.52,54.54,54.5,54.53,12016.0,52.7671,52.7864,52.7477,52.7768,12016.0
2024-02-14 13:50:00,54.53,54.53,54.49,54.51,17808.0,52.7768,52.7768,52.7381,52.7574,17808.0
2024-02-14 13:55:00,54.52,54.52,54.44,54.49,19714.0,52.7671,52.7671,52.6897,52.7381,19714.0
2024-02-14 14:00:00,54.48,54.5,54.4,54.4,17586.0,52.7284,52.7477,52.6509,52.6509,17586.0
2024-02-14 14:05:00,54.4,54.4,54.32,54.32,26125.0,52.6509,52.6509,52.5735,52.5735,26125.0
2024-02-14 14:10:00,54.32,54.38,54.32,54.37,25909.0,52.5735,52.6316,52.5735,52.6219,25909.0
2024-02-14 14:15:00,54.37,54.44,54.36,54.41,12819.0,52.6219,52.6897,52.6122,52.6606,12819.0
2024-02-14 14:20:00,54.41,54.46,54.41,54.45,29110.0,52.6606,52.709,52.6606,52.6993,29110.0
2024-02-14 14:25:00,54.45,54.5,54.44,54.5,14281.0,52.6993,52.7477,52.6897,52.7477,14281.0
2024-02-14 14:30:00,54.49,54.5,54.45,54.46,16613.0,52.7381,52.7477,52.6993,52.709,16613.0
2024-02-14 14:35:00,54.46,54.49,54.44,54.45,26066.0,52.709,52.7381,52.6897,52.6993,26066.0
2024-02-14 14:40:00,54.44,54.49,54.42,54.48,9723.0,52.6897,52.7381,52.6703,52.7284,9723.0
2024-02-14 14:45:00,54.49,54.51,54.47,54.49,29508.0,52.7381,52.7574,52.7187,52.7381,29508.0
2024-02-14 14:50:00,54.49,54.5,54.46,54.49,13447.0,52.7381,52.7477,52.709,52.7381,13447.0
2024-02-14 14:55:00,54.49,54.5,54.46,54.49,19912.0,52.7381,52.7477,52.709,52.7381,19912.0
2024-02-14 15:00:00,54.5,54.53,54.45,54.51,32127.0,52.7477,52.7768,52.6993,52.7574,32127.0
2024-02-14 15:05:00,54.51,54.52,54.47,54.49,18758.0,52.7574,52.7671,52.7187,52.7381,18758.0
2024-02-14 15:10:00,54.48,54.51,54.45,54.46,40653.0,52.7284,52.7574,52.6993,52.709,40653.0
2024-02-14 15:15:00,54.46,54.5,54.45,54.46,40181.0,52.709,52.7477,52.6993,52.709,40181.0
2024-02-14 15:20:00,54.47,54.52,54.46,54.52,22769.0,52.7187,52.7671,52.709,52.7671,22769.0
2024-02-14 15:25:00,54.51,54.59,54.5,54.55,39231.0,52.7574,52.8348,52.7477,52.7961,39231.0
2024-02-14 15:30:00,54.56,54.57,54.41,54.44,55386.0,52.8058,52.8155,52.6606,52.6897,55386.0
2024-02-14 15:35:00,54.43,54.48,54.41,54.47,22113.0,52.68,52.7284,52.6606,52.7187,22113.0
2024-02-14 15:40:00,54.46,54.49,54.43,54.45,53592.0,52.709,52.7381,52.68,52.6993,53592.0
2024-02-14 15:45:00,54.44,54.47,54.42,54.47,72168.0,52.6897,52.7187,52.6703,52.7187,72168.0
2024-02-14 15:50:00,54.47,54.49,54.39,54.44,97110.0,52.7187,52.7381,52.6413,52.6897,97110.0
2024-02-14 15:55:00,54.44,54.53,54.41,54.49,242324.0,52.6897,52.7768,52.6606,52.7381,242324.0
2024-02-15 09:30:00,54.79,54.95,54.72,54.94,40881.0,53.0284,53.1833,52.9607,53.1736,40881.0
2024-02-15 09:35:00,54.94,55.18,54.93,55.11,19157.0,53.1736,53.4059,53.1639,53.3381,19157.0
2024-02-15 09:40:00,55.11,55.14,55.0,55.02,58727.0,53.3381,53.3672,53.2317,53.251,58727.0
2024-02-15 09:45:00,55.06,55.25,55.03,55.21,138467.0,53.2897,53.4736,53.2607,53.4349,138467.0
2024-02-15 09:50:00,55.21,55.23,55.14,55.21,68613.0,53.4349,53.4543,53.3672,53.4349,68613.0
2024-02-15 09:55:00,55.21,55.28,55.16,55.22,71836.0,53.4349,53.5027,53.3865,53.4446,71836.0
2024-02-15 10:00:00,55.22,55.32,55.19,55.29,89451.0,53.4446,53.5414,53.4155,53.5123,89451.0
2024-02-15 10:05:00,55.29,55.32,55.24,55.3,30751.0,53.5123,53.5414,53.4639,53.522,30751.0
2024-02-15 10:10:00,55.3,55.34,55.28,55.3,37506.0,53.522,53.5607,53.5027,53.522,37506.0
2024-02-15 10:15:00,55.29,55.37,55.22,55.31,51620.0,53.5123,53.5898,53.4446,53.5317,51620.0
2024-02-15 10:20:00,55.32,55.32,55.23,55.3,36942.0,53.5414,53.5414,53.4543,53.522,36942.0
2024-02-15 10:25:00,55.3,55.31,55.22,55.25,41317.0,53.522,53.5317,53.4446,53.4736,41317.0
2024-02-15 10:30:00,55.25,55.26,55.16,55.18,17160.0,53.4736,53.4833,53.3865,53.4059,17160.0
2024-02-15 10:35:00,55.16,55.25,55.12,55.25,20621.0,53.3865,53.4736,53.3478,53.4736,20621.0
2024-02-15 10:40:00,55.25,55.25,55.17,55.19,28328.0,53.4736,53.4736,53.3962,53.4155,28328.0
2024-02-15 10:45:00,55.19,55.25,55.18,55.18,17551.0,53.4155,53.4736,53.4059,53.4059,17551.0
2024-02-15 10:50:00,55.18,55.21,55.15,55.2,28196.0,53.4059,53.4349,53.3768,53.4252,28196.0
2024-02-15 10:55:00,55.2,55.25,55.16,55.17,34132.0,53.4252,53.4736,53.3865,53.3962,34132.0
2024-02-15 11:00:00,55.18,55.2,55.17,55.18,21000.0,53.4059,53.4252,53.3962,53.4059,21000.0
2024-02-15 11:05:00,55.18,55.2,55.14,55.18,71597.0,53.4059,53.4252,53.3672,53.4059,71597.0
2024-02-15 11:10:00,55.18,55.23,55.18,55.19,37308.0,53.4059,53.4543,53.4059,53.4155,37308.0
2024-02-15 11:15:00,55.2,55.21,55.17,55.18,22793.0,53.4252,53.4349,53.3962,53.4059,22793.0
2024-02-15 11:20:00,55.17,55.19,55.14,55.17,14178.0,53.3962,53.4155,53.3672,53.3962,14178.0
2024-02-15 11:25:00,55.18,55.19,55.16,55.17,10087.0,53.4059,53.4155,53.3865,53.3962,10087.0
2024-02-15 11:30:00,55.16,55.18,55.12,55.13,14374.0,53.3865,53.4059,53.3478,53.3575,14374.0
2024-02-15 11:35:00,55.13,55.2,55.12,55.17,26330.0,53.3575,53.4252,53.3478,53.3962,26330.0
2024-02-15 11:40:00,55.18,55.24,55.15,55.23,17087.0,53.4059,53.4639,53.3768,53.4543,17087.0
2024-02-15 11:45:00,55.25,55.29,55.22,55.24,22678.0,53.4736,53.5123,53.4446,53.4639,22678.0
2024-02-15 11:50:00,55.24,55.24,55.14,55.18,16363.0,53.4639,53.4639,53.3672,53.4059,16363.0
2024-02-15 11:55:00,55.17,55.17,55.13,55.14,8886.0,53.3962,53.3962,53.3575,53.3672,8886.0
2024-02-15 12:00:00,55.14,55.19,55.13,55.18,12294.0,53.3672,53.4155,53.3575,53.4059,12294.0
2024-02-15 12:05:00,55.17,55.2,55.16,55.18,14017.0,53.3962,53.4252,53.3865,53.4059,14017.0
2024-02-15 12:10:00,55.18,55.2,55.17,55.18,14516.0,53.4059,53.4252,53.3962,53.4059,14516.0
2024-02-15 12:15:00,55.18,55.19,55.15,55.19,10379.0,53.4059,53.4155,53.3768,53.4155,10379.0
2024-02-15 12:20:00,55.19,55.23,55.18,55.19,36459.0,53.4155,53.4543,53.4059,53.4155,36459.0
2024-02-15 12:25:00,55.19,55.22,55.19,55.21,10746.0,53.4155,53.4446,53.4155,53.4349,10746.0
2024-02-15 12:30:00,55.22,55.22,55.18,55.2,7039.0,53.4446,53.4446,53.4059,53.4252,7039.0
2024-02-15 12:35:00,55.2,55.2,55.15,55.16,9580.0,53.4252,53.4252,53.3768,53.3865,9580.0
2024-02-15 12:40:00,55.16,55.18,55.13,55.16,15548.0,53.3865,53.4059,53.3575,53.3865,15548.0
2024-02-15 12:45:00,55.16,55.18,55.11,55.14,15937.0,53.3865,53.4059,53.3381,53.3672,15937.0
2024-02-15 12:50:00,55.15,55.18,55.15,55.17,10369.0,53.3768,53.4059,53.3768,53.3962,10369.0
2024-02-15 12:55:00,55.16,55.17,55.1,55.12,14564.0,53.3865,53.3962,53.3284,53.3478,14564.0
2024-02-15 13:00:00,55.11,55.12,55.04,55.05,8262.0,53.3381,53.3478,53.2704,53.2801,8262.0
2024-02-15 13:05:00,55.06,55.15,55.06,55.14,22298.0,53.2897,53.3768,53.2897,53.3672,22298.0
2024-02-15 13:10:00,55.14,55.21,55.13,55.18,12483.0,53.3672,53.4349,53.3575,53.4059,12483.0
2024-02-15 13:15:00,55.19,55.2,55.16,55.2,7608.0,53.4155,53.4252,53.3865,53.4252,7608.0
2024-02-15 13:20:00,55.2,55.2,55.16,55.18,24706.0,53.4252,53.4252,53.3865,53.4059,24706.0
2024-02-15 13:25:00,55.18,55.19,55.16,55.17,15346.0,53.4059,53.4155,53.3865,53.3962,15346.0
2024-02-15 13:30:00,55.18,55.2,55.15,55.16,29424.0,53.4059,53.4252,53.3768,53.3865,29424.0
2024-02-15 13:35:00,55.16,55.18,55.13,55.16,14449.0,53.3865,53.4059,53.3575,53.3865,14449.0
2024-02-15 13:40:00,55.17,55.19,55.16,55.18,11503.0,53.3962,53.4155,53.3865,53.4059,11503.0
2024-02-15 13:45:00,55.18,55.22,55.17,55.2,24958.0,53.4059,53.4446,53.3962,53.4252,24958.0
2024-02-15 13:50:00,55.21,55.26,55.2,55.23,31672.0,53.4349,53.4833,53.4252,53.4543,31672.0
2024-02-15 13:55:00,55.24,55.31,55.23,55.3,34534.0,53.4639,53.5317,53.4543,53.522,34534.0
2024-02-15 14:00:00,55.3,55.33,55.29,55.29,24125.0,53.522,53.551,53.5123,53.5123,24125.0
2024-02-15 14:05:00,55.3,55.34,55.29,55.33,29339.0,53.522,53.5607,53.5123,53.551,29339.0
2024-02-15 14:10:00,55.32,55.33,55.27,55.3,17047.0,53.5414,53.551,53.493,53.522,17047.0
2024-02-15 14:15:00,55.3,55.33,55.29,55.33,30680.0,53.522,53.551,53.5123,53.551,30680.0
2024-02-15 14:20:00,55.33,55.36,55.32,55.35,21250.0,53.551,53.5801,53.5414,53.5704,21250.0
2024-02-15 14:25:00,55.34,55.34,55.29,55.3,27102.0,53.5607,53.5607,53.5123,53.522,27102.0
2024-02-15 14:30:00,55.3,55.31,55.29,55.31,18358.0,53.522,53.5317,53.5123,53.5317,18358.0
2024-02-15 14:35:00,55.3,55.31,55.29,55.3,22889.0,53.522,53.5317,53.5123,53.522,22889.0
2024-02-15 14:40:00,55.29,55.31,55.27,55.3,32769.0,53.5123,53.5317,53.493,53.522,32769.0
2024-02-15 14:45:00,55.31,55.35,55.29,55.34,34203.0,53.5317,53.5704,53.5123,53.5607,34203.0
2024-02-15 14:50:00,55.35,55.41,55.34,55.39,39476.0,53.5704,53.6285,53.5607,53.6091,39476.0
2024-02-15 14:55:00,55.4,55.42,55.39,55.4,61757.0,53.6188,53.6382,53.6091,53.6188,61757.0
2024-02-15 15:00:00,55.39,55.41,55.36,55.38,16943.0,53.6091,53.6285,53.5801,53.5994,16943.0
2024-02-15 15:05:00,55.39,55.39,55.34,55.36,15861.0,53.6091,53.6091,53.5607,53.5801,15861.0
2024-02-15 15:10:00,55.37,55.38,55.33,55.37,45940.0,53.5898,53.5994,53.551,53.5898,45940.0
2024-02-15 15:15:00,55.36,55.36,55.32,55.33,45735.0,53.5801,53.5801,53.5414,53.551,45735.0
2024-02-15 15:20:00,55.33,55.33,55.29,55.3,63889.0,53.551,53.551,53.5123,53.522,63889.0
2024-02-15 15:25:00,55.3,55.34,55.27,55.29,28121.0,53.522,53.5607,53.493,53.5123,28121.0
2024-02-15 15:30:00,55.29,55.3,55.25,55.27,47813.0,53.5123,53.522,53.4736,53.493,47813.0
2024-02-15 15:35:00,55.28,55.28,55.18,55.19,53690.0,53.5027,53.5027,53.4059,53.4155,53690.0
2024-02-15 15:40:00,55.19,55.21,55.15,55.16,40987.0,53.4155,53.4349,53.3768,53.3865,40987.0
2024-02-15 15:45:00,55.16,55.17,55.12,55.16,51223.0,53.3865,53.3962,53.3478,53.3865,51223.0
2024-02-15 15:50:00,55.16,55.25,55.15,55.22,68741.0,53.3865,53.4736,53.3768,53.4446,68741.0
2024-02-15 15:55:00,55.23,55.3,55.2,55.29,223396.0,53.4543,53.522,53.4252,53.5123,223396.0
2024-02-16 09:30:00,55.21,55.28,54.95,54.96,126360.0,53.4349,53.5027,53.1833,53.1929,126360.0
2024-02-16 09:35:00,54.95,54.99,54.77,54.81,40394.0,53.1833,53.222,53.0091,53.0478,40394.0
2024-02-16 09:40:00,54.82,54.97,54.82,54.97,32696.0,53.0574,53.2026,53.0574,53.2026,32696.0
2024-02-16 09:45:00,54.97,55.21,54.95,55.21,51626.0,53.2026,53.4349,53.1833,53.4349,51626.0
2024-02-16 09:50:00,55.21,55.25,55.17,55.19,25443.0,53.4349,53.4736,53.3962,53.4155,25443.0
2024-02-16 09:55:00,55.18,55.3,55.15,55.29,11770.0,53.4059,53.522,53.3768,53.5123,11770.0
2024-02-16 10:00:00,55.29,55.44,55.22,55.42,20156.0,53.5123,53.6575,53.4446,53.6382,20156.0
2024-02-16 10:05:00,55.43,55.45,55.37,55.4,12745.0,53.6478,53.6672,53.5898,53.6188,12745.0
2024-02-16 10:10:00,55.4,55.5,55.39,55.47,25465.0,53.6188,53.7156,53.6091,53.6865,25465.0
2024-02-16 10:15:00,55.47,55.49,55.42,55.42,20457.0,53.6865,53.7059,53.6382,53.6382,20457.0
2024-02-16 10:20:00,55.42,55.44,55.36,55.4,10917.0,53.6382,53.6575,53.5801,53.6188,10917.0
2024-02-16 10:25:00,55.39,55.41,55.31,55.33,33186.0,53.6091,53.6285,53.5317,53.551,33186.0
2024-02-16 10:30:00,55.33,55.37,55.29,55.35,24731.0,53.551,53.5898,53.5123,53.5704,24731.0
2024-02-16 10:35:00,55.37,55.37,55.29,55.34,47787.0,53.5898,53.5898,53.5123,53.5607,47787.0
2024-02-16 10:40:00,55.34,55.41,55.32,55.4,20339.0,53.5607,53.6285,53.5414,53.6188,20339.0
2024-02-16 10:45:00,55.4,55.47,55.38,55.43,25661.0,53.6188,53.6865,53.5994,53.6478,25661.0
2024-02-16 10:50:00,55.44,55.48,55.41,55.48,21047.0,53.6575,53.6962,53.6285,53.6962,21047.0
2024-02-16 10:55:00,55.48,55.48,55.41,55.41,27506.0,53.6962,53.6962,53.6285,53.6285,27506.0
2024-02-16 11:00:00,55.41,55.45,55.38,55.43,20724.0,53.6285,53.6672,53.5994,53.6478,20724.0
2024-02-16 11:05:00,55.43,55.43,55.39,55.41,16823.0,53.6478,53.6478,53.6091,53.6285,16823.0
2024-02-16 11:10:00,55.41,55.45,55.39,55.4,25503.0,53.6285,53.6672,53.6091,53.6188,25503.0
2024-02-16 11:15:00,55.4,55.45,55.4,55.42,15725.0,53.6188,53.6672,53.6188,53.6382,15725.0
2024-02-16 11:20:00,55.44,55.5,55.42,55.49,71644.0,53.6575,53.7156,53.6382,53.7059,71644.0
2024-02-16 11:25:00,55.5,55.59,55.49,55.59,21328.0,53.7156,53.8027,53.7059,53.8027,21328.0
2024-02-16 11:30:00,55.59,55.62,55.56,55.59,16790.0,53.8027,53.8317,53.7737,53.8027,16790.0
2024-02-16 11:35:00,55.59,55.62,55.55,55.61,18538.0,53.8027,53.8317,53.764,53.822,18538.0
2024-02-16 11:40:00,55.61,55.68,55.61,55.66,29165.0,53.822,53.8898,53.822,53.8704,29165.0
2024-02-16 11:45:00,55.66,55.68,55.64,55.68,13987.0,53.8704,53.8898,53.8511,53.8898,13987.0
2024-02-16 11:50:00,55.68,55.69,55.63,55.66,11745.0,53.8898,53.8995,53.8414,53.8704,11745.0
2024-02-16 11:55:00,55.66,55.66,55.59,55.64,16663.0,53.8704,53.8704,53.8027,53.8511,16663.0
2024-02-16 12:00:00,55.63,55.65,55.58,55.65,35688.0,53.8414,53.8608,53.793,53.8608,35688.0
2024-02-16 12:05:00,55.64,55.65,55.6,55.64,16450.0,53.8511,53.8608,53.8124,53.8511,16450.0
2024-02-16 12:10:00,55.64,55.64,55.57,55.59,18264.0,53.8511,53.8511,53.7833,53.8027,18264.0
2024-02-16 12:15:00,55.58,55.58,55.49,55.5,8500.0,53.793,53.793,53.7059,53.7156,8500.0
2024-02-16 12:20:00,55.51,55.56,55.51,55.53,6826.0,53.7253,53.7737,53.7253,53.7446,6826.0
2024-02-16 12:25:00,55.53,55.54,55.51,55.52,13885.0,53.7446,53.7543,53.7253,53.7349,13885.0
2024-02-16 12:30:00,55.51,55.53,55.48,55.49,11047.0,53.7253,53.7446,53.6962,53.7059,11047.0
2024-02-16 12:35:00,55.48,55.5,55.47,55.49,8416.0,53.6962,53.7156,53.6865,53.7059,8416.0
2024-02-16 12:40:00,55.5,55.5,55.46,55.48,10119.0,53.7156,53.7156,53.6769,53.6962,10119.0
2024-02-16 12:45:00,55.48,55.48,55.44,55.44,15351.0,53.6962,53.6962,53.6575,53.6575,15351.0
2024-02-16 12:50:00,55.44,55.45,55.41,55.43,18852.0,53.6575,53.6672,53.6285,53.6478,18852.0
2024-02-16 12:55:00,55.43,55.43,55.38,55.4,13780.0,53.6478,53.6478,53.5994,53.6188,13780.0
2024-02-16 13:00:00,55.4,55.4,55.28,55.29,16733.0,53.6188,53.6188,53.5027,53.5123,16733.0
2024-02-16 13:05:00,55.29,55.3,55.26,55.28,17657.0,53.5123,53.522,53.4833,53.5027,17657.0
2024-02-16 13:10:00,55.29,55.32,55.24,55.29,18442.0,53.5123,53.5414,53.4639,53.5123,18442.0
2024-02-16 13:15:00,55.29,55.33,55.27,55.33,13855.0,53.5123,53.551,53.493,53.551,13855.0
2024-02-16 13:20:00,55.33,55.4,55.3,55.39,29717.0,53.551,53.6188,53.522,53.6091,29717.0
2024-02-16 13:25:00,55.4,55.4,55.36,55.39,16122.0,53.6188,53.6188,53.5801,53.6091,16122.0
2024-02-16 13:30:00,55.39,55.4,55.38,55.4,13502.0,53.6091,53.6188,53.5994,53.6188,13502.0
2024-02-16 13:35:00,55.39,55.39,55.36,55.37,14214.0,53.6091,53.6091,53.5801,53.5898,14214.0
2024-02-16 13:40:00,55.37,55.38,55.34,55.38,30827.0,53.5898,53.5994,53.5607,53.5994,30827.0
2024-02-16 13:45:00,55.37,55.38,55.34,55.35,8800.0,53.5898,53.5994,53.5607,53.5704,8800.0
2024-02-16 13:50:00,55.35,55.36,55.32,55.33,13560.0,53.5704,53.5801,53.5414,53.551,13560.0
2024-02-16 13:55:00,55.33,55.39,55.33,55.39,6972.0,53.551,53.6091,53.551,53.6091,6972.0
2024-02-16 14:00:00,55.4,55.44,55.37,55.44,13560.0,53.6188,53.6575,53.5898,53.6575,13560.0
2024-02-16 14:05:00,55.44,55.46,55.4,55.41,17141.0,53.6575,53.6769,53.6188,53.6285,17141.0
2024-02-16 14:10:00,55.43,55.44,55.41,55.41,3676.0,53.6478,53.6575,53.6285,53.6285,3676.0
2024-02-16 14:15:00,55.42,55.44,55.4,55.41,9196.0,53.6382,53.6575,53.6188,53.6285,9196.0
2024-02-16 14:20:00,55.41,55.43,55.4,55.41,15172.0,53.6285,53.6478,53.6188,53.6285,15172.0
2024-02-16 14:25:00,55.41,55.42,55.39,55.41,10298.0,53.6285,53.6382,53.6091,53.6285,10298.0
2024-02-16 14:30:00,55.41,55.41,55.33,55.35,19880.0,53.6285,53.6285,53.551,53.5704,19880.0
2024-02-16 14:35:00,55.35,55.35,55.3,55.33,12734.0,53.5704,53.5704,53.522,53.551,12734.0
2024-02-16 14:40:00,55.33,55.33,55.28,55.28,15519.0,53.551,53.551,53.5027,53.5027,15519.0
2024-02-16 14:45:00,55.28,55.28,55.09,55.15,30809.0,53.5027,53.5027,53.3188,53.3768,30809.0
2024-02-16 14:50:00,55.15,55.2,55.12,55.18,32548.0,53.3768,53.4252,53.3478,53.4059,32548.0
2024-02-16 14:55:00,55.17,55.26,55.17,55.26,24258.0,53.3962,53.4833,53.3962,53.4833,24258.0
2024-02-16 15:00:00,55.27,55.3,55.25,55.28,17940.0,53.493,53.522,53.4736,53.5027,17940.0
2024-02-16 15:05:00,55.28,55.31,55.26,55.27,21471.0,53.5027,53.5317,53.4833,53.493,21471.0
2024-02-16 15:10:00,55.27,55.28,55.24,55.26,15574.0,53.493,53.5027,53.4639,53.4833,15574.0
2024-02-16 15:15:00,55.25,55.26,55.23,55.23,25597.0,53.4736,53.4833,53.4543,53.4543,25597.0
2024-02-16 15:20:00,55.24,55.29,55.21,55.26,40782.0,53.4639,53.5123,53.4349,53.4833,40782.0
2024-02-16 15:25:00,55.27,55.32,55.25,55.32,30241.0,53.493,53.5414,53.4736,53.5414,30241.0
2024-02-16 15:30:00,55.32,55.34,55.27,55.28,64029.0,53.5414,53.5607,53.493,53.5027,64029.0
2024-02-16 15:35:00,55.28,55.28,55.21,55.23,24115.0,53.5027,53.5027,53.4349,53.4543,24115.0
2024-02-16 15:40:00,55.23,55.25,55.15,55.16,52049.0,53.4543,53.4736,53.3768,53.3865,52049.0
2024-02-16 15:45:00,55.16,55.19,55.09,55.09,50418.0,53.3865,53.4155,53.3188,53.3188,50418.0
2024-02-16 15:50:00,55.1,55.17,55.06,55.13,79174.0,53.3284,53.3962,53.2897,53.3575,79174.0
2024-02-16 15:55:00,55.13,55.17,55.11,55.15,192442.0,53.3575,53.3962,53.3381,53.3768,192442.0
2024-02-20 09:30:00,53.93,54.56,53.93,54.34,277015.0,52.1961,52.8058,52.1961,52.5929,277015.0
2024-02-20 09:35:00,54.32,54.54,54.32,54.49,111348.0,52.5735,52.7864,52.5735,52.7381,111348.0
2024-02-20 09:40:00,54.49,54.71,54.45,54.68,89781.0,52.7381,52.951,52.6993,52.9219,89781.0
2024-02-20 09:45:00,54.69,54.92,54.67,54.92,46765.0,52.9316,53.1542,52.9123,53.1542,46765.0
2024-02-20 09:50:00,54.93,54.98,54.76,54.85,32947.0,53.1639,53.2123,52.9994,53.0865,32947.0
2024-02-20 09:55:00,54.85,54.93,54.81,54.93,131354.0,53.0865,53.1639,53.0478,53.1639,131354.0
2024-02-20 10:00:00,54.93,54.93,54.77,54.8,91777.0,53.1639,53.1639,53.0091,53.0381,91777.0
2024-02-20 10:05:00,54.8,54.94,54.8,54.93,41832.0,53.0381,53.1736,53.0381,53.1639,41832.0
2024-02-20 10:10:00,54.94,54.98,54.81,54.84,29551.0,53.1736,53.2123,53.0478,53.0768,29551.0
2024-02-20 10:15:00,54.84,54.85,54.79,54.83,58223.0,53.0768,53.0865,53.0284,53.0671,58223.0
2024-02-20 10:20:00,54.83,54.97,54.8,54.94,26066.0,53.0671,53.2026,53.0381,53.1736,26066.0
2024-02-20 10:25:00,54.93,54.98,54.89,54.91,40715.0,53.1639,53.2123,53.1252,53.1446,40715.0
2024-02-20 10:30:00,54.92,54.97,54.9,54.91,24374.0,53.1542,53.2026,53.1349,53.1446,24374.0
2024-02-20 10:35:00,54.91,55.0,54.87,54.99,20365.0,53.1446,53.2317,53.1058,53.222,20365.0
2024-02-20 10:40:00,54.98,55.07,54.98,55.07,42676.0,53.2123,53.2994,53.2123,53.2994,42676.0
2024-02-20 10:45:00,55.08,55.14,55.05,55.12,22483.0,53.3091,53.3672,53.2801,53.3478,22483.0
2024-02-20 10:50:00,55.13,55.18,55.1,55.12,22555.0,53.3575,53.4059,53.3284,53.3478,22555.0
2024-02-20 10:55:00,55.12,55.17,55.09,55.17,20707.0,53.3478,53.3962,53.3188,53.3962,20707.0
2024-02-20 11:00:00,55.18,55.18,55.08,55.12,36688.0,53.4059,53.4059,53.3091,53.3478,36688.0
2024-02-20 11:05:00,55.12,55.15,55.09,55.1,35400.0,53.3478,53.3768,53.3188,53.3284,35400.0
2024-02-20 11:10:00,55.09,55.1,55.06,55.07,11630.0,53.3188,53.3284,53.2897,53.2994,11630.0
2024-02-20 11:15:00,55.07,55.15,55.06,55.15,29104.0,53.2994,53.3768,53.2897,53.3768,29104.0
2024-02-20 11:20:00,55.15,55.15,55.08,55.12,11132.0,53.3768,53.3768,53.3091,53.3478,11132.0
2024-02-20 11:25:00,55.12,55.14,55.09,55.14,23332.0,53.3478,53.3672,53.3188,53.3672,23332.0
2024-02-20 11:30:00,55.15,55.17,55.1,55.14,14562.0,53.3768,53.3962,53.3284,53.3672,14562.0
2024-02-20 11:35:00,55.14,55.14,55.1,55.1,11101.0,53.3672,53.3672,53.3284,53.3284,11101.0
2024-02-20 11:40:00,55.1,55.18,55.08,55.16,81610.0,53.3284,53.4059,53.3091,53.3865,81610.0
2024-02-20 11:45:00,55.16,55.16,55.06,55.06,29166.0,53.3865,53.3865,53.2897,53.2897,29166.0
2024-02-20 11:50:00,55.06,55.1,55.04,55.09,15851.0,53.2897,53.3284,53.2704,53.3188,15851.0
2024-02-20 11:55:00,55.1,55.12,55.06,55.12,19014.0,53.3284,53.3478,53.2897,53.3478,19014.0
2024-02-20 12:00:00,55.11,55.11,55.02,55.04,75882.0,53.3381,53.3381,53.251,53.2704,75882.0
2024-02-20 12:05:00,55.03,55.07,54.99,55.06,83277.0,53.2607,53.2994,53.222,53.2897,83277.0
2024-02-20 12:10:00,55.06,55.06,54.96,55.03,38271.0,53.2897,53.2897,53.1929,53.2607,38271.0
2024-02-20 12:15:00,55.02,55.07,55.01,55.04,19108.0,53.251,53.2994,53.2413,53.2704,19108.0
2024-02-20 12:20:00,55.04,55.06,55.0,55.01,22625.0,53.2704,53.2897,53.2317,53.2413,22625.0
2024-02-20 12:25:00,55.01,55.03,54.99,55.03,11634.0,53.2413,53.2607,53.222,53.2607,11634.0
2024-02-20 12:30:00,55.03,55.05,54.99,55.02,13118.0,53.2607,53.2801,53.222,53.251,13118.0
2024-02-20 12:35:00,55.02,55.03,54.95,54.97,35653.0,53.251,53.2607,53.1833,53.2026,35653.0
2024-02-20 12:40:00,54.98,55.02,54.97,54.98,30047.0,53.2123,53.251,53.2026,53.2123,30047.0
2024-02-20 12:45:00,54.99,55.02,54.97,54.99,11925.0,53.222,53.251,53.2026,53.222,11925.0
2024-02-20 12:50:00,54.98,55.0,54.95,54.98,8906.0,53.2123,53.2317,53.1833,53.2123,8906.0
2024-02-20 12:55:00,54.98,55.03,54.97,55.03,8232.0,53.2123,53.2607,53.2026,53.2607,8232.0
2024-02-20 13:00:00,55.04,55.07,55.03,55.05,6616.0,53.2704,53.2994,53.2607,53.2801,6616.0
2024-02-20 13:05:00,55.04,55.09,55.04,55.08,14224.0,53.2704,53.3188,53.2704,53.3091,14224.0
2024-02-20 13:10:00,55.08,55.1,55.07,55.07,11743.0,53.3091,53.3284,53.2994,53.2994,11743.0
2024-02-20 13:15:00,55.05,55.06,55.0,55.02,6826.0,53.2801,53.2897,53.2317,53.251,6826.0
2024-02-20 13:20:00,55.03,55.06,55.01,55.02,9118.0,53.2607,53.2897,53.2413,53.251,9118.0
2024-02-20 13:25:00,55.02,55.03,54.96,54.99,17816.0,53.251,53.2607,53.1929,53.222,17816.0
2024-02-20 13:30:00,54.98,55.0,54.94,54.97,18879.0,53.2123,53.2317,53.1736,53.2026,18879.0
2024-02-20 13:35:00,54.97,55.01,54.94,55.01,40565.0,53.2026,53.2413,53.1736,53.2413,40565.0
2024-02-20 13:40:00,55.01,55.06,55.0,55.05,15881.0,53.2413,53.2897,53.2317,53.2801,15881.0
2024-02-20 13:45:00,55.05,55.09,55.05,55.09,57256.0,53.2801,53.3188,53.2801,53.3188,57256.0
2024-02-20 13:50:00,55.09,55.13,55.08,55.11,44198.0,53.3188,53.3575,53.3091,53.3381,44198.0
2024-02-20 13:55:00,55.1,55.18,55.09,55.15,30487.0,53.3284,53.4059,53.3188,53.3768,30487.0
2024-02-20 14:00:00,55.18,55.18,55.13,55.15,95165.0,53.4059,53.4059,53.3575,53.3768,95165.0
2024-02-20 14:05:00,55.15,55.15,55.06,55.11,36651.0,53.3768,53.3768,53.2897,53.3381,36651.0
2024-02-20 14:10:00,55.1,55.11,55.05,55.07,12224.0,53.3284,53.3381,53.2801,53.2994,12224.0
2024-02-20 14:15:00,55.07,55.09,55.0,55.09,22424.0,53.2994,53.3188,53.2317,53.3188,22424.0
2024-02-20 14:20:00,55.08,55.08,54.99,55.02,31524.0,53.3091,53.3091,53.222,53.251,31524.0
2024-02-20 14:25:00,55.02,55.06,54.99,55.05,17838.0,53.251,53.2897,53.222,53.2801,17838.0
2024-02-20 14:30:00,55.05,55.08,55.02,55.03,53131.0,53.2801,53.3091,53.251,53.2607,53131.0
2024-02-20 14:35:00,55.03,55.09,55.02,55.08,82550.0,53.2607,53.3188,53.251,53.3091,82550.0
2024-02-20 14:40:00,55.08,55.12,55.07,55.11,28589.0,53.3091,53.3478,53.2994,53.3381,28589.0
2024-02-20 14:45:00,55.11,55.18,55.1,55.14,37222.0,53.3381,53.4059,53.3284,53.3672,37222.0
2024-02-20 14:50:00,55.14,55.19,55.12,55.16,32833.0,53.3672,53.4155,53.3478,53.3865,32833.0
2024-02-20 14:55:00,55.16,55.16,55.13,55.15,20552.0,53.3865,53.3865,53.3575,53.3768,20552.0
2024-02-20 15:00:00,55.15,55.17,55.09,55.13,19394.0,53.3768,53.3962,53.3188,53.3575,19394.0
2024-02-20 15:05:00,55.13,55.14,55.08,55.09,15533.0,53.3575,53.3672,53.3091,53.3188,15533.0
2024-02-20 15:10:00,55.09,55.09,55.06,55.07,22984.0,53.3188,53.3188,53.2897,53.2994,22984.0
2024-02-20 15:15:00,55.06,55.07,55.03,55.05,22131.0,53.2897,53.2994,53.2607,53.2801,22131.0
2024-02-20 15:20:00,55.05,55.08,55.04,55.07,31176.0,53.2801,53.3091,53.2704,53.2994,31176.0
2024-02-20 15:25:00,55.07,55.08,55.04,55.04,38845.0,53.2994,53.3091,53.2704,53.2704,38845.0
2024-02-20 15:30:00,55.05,55.05,54.85,54.86,56722.0,53.2801,53.2801,53.0865,53.0962,56722.0
2024-02-20 15:35:00,54.85,54.89,54.79,54.86,35888.0,53.0865,53.1252,53.0284,53.0962,35888.0
2024-02-20 15:40:00,54.85,54.88,54.82,54.83,59085.0,53.0865,53.1155,53.0574,53.0671,59085.0
2024-02-20 15:45:00,54.83,54.92,54.82,54.92,76950.0,53.0671,53.1542,53.0574,53.1542,76950.0
2024-02-20 15:50:00,54.91,54.94,54.79,54.84,114669.0,53.1446,53.1736,53.0284,53.0768,114669.0
2024-02-20 15:55:00,54.85,54.9,54.8,54.88,275084.0,53.0865,53.1349,53.0381,53.1155,275084.0
2024-02-21 09:30:00,54.97,54.98,54.63,54.74,91268.0,53.2026,53.2123,52.8736,52.98,91268.0
2024-02-21 09:35:00,54.74,54.87,54.71,54.84,22805.0,52.98,53.1058,52.951,53.0768,22805.0
2024-02-21 09:40:00,54.86,55.02,54.86,55.0,65706.0,53.0962,53.251,53.0962,53.2317,65706.0
2024-02-21 09:45:00,54.99,55.12,54.98,55.08,50100.0,53.222,53.3478,53.2123,53.3091,50100.0
2024-02-21 09:50:00,55.07,55.14,54.98,55.0,46386.0,53.2994,53.3672,53.2123,53.2317,46386.0
2024-02-21 09:55:00,55.02,55.02,54.94,55.0,36033.0,53.251,53.251,53.1736,53.2317,36033.0
2024-02-21 10:00:00,55.01,55.09,54.96,55.05,29953.0,53.2413,53.3188,53.1929,53.2801,29953.0
2024-02-21 10:05:00,55.05,55.11,55.03,55.11,65420.0,53.2801,53.3381,53.2607,53.3381,65420.0
2024-02-21 10:10:00,55.11,55.19,55.08,55.08,49856.0,53.3381,53.4155,53.3091,53.3091,49856.0
2024-02-21 10:15:00,55.09,55.22,55.09,55.21,17469.0,53.3188,53.4446,53.3188,53.4349,17469.0
2024-02-21 10:20:00,55.22,55.22,55.13,55.14,31345.0,53.4446,53.4446,53.3575,53.3672,31345.0
2024-02-21 10:25:00,55.13,55.18,55.1,55.15,35622.0,53.3575,53.4059,53.3284,53.3768,35622.0
2024-02-21 10:30:00,55.14,55.22,55.13,55.16,18365.0,53.3672,53.4446,53.3575,53.3865,18365.0
2024-02-21 10:35:00,55.16,55.16,55.09,55.16,33737.0,53.3865,53.3865,53.3188,53.3865,33737.0
2024-02-21 10:40:00,55.15,55.18,55.1,55.16,45007.0,53.3768,53.4059,53.3284,53.3865,45007.0
2024-02-21 10:45:00,55.16,55.2,55.14,55.2,16292.0,53.3865,53.4252,53.3672,53.4252,16292.0
2024-02-21 10:50:00,55.21,55.28,55.21,55.23,17581.0,53.4349,53.5027,53.4349,53.4543,17581.0
2024-02-21 10:55:00,55.23,55.29,55.22,55.29,13598.0,53.4543,53.5123,53.4446,53.5123,13598.0
2024-02-21 11:00:00,55.28,55.28,55.16,55.17,12253.0,53.5027,53.5027,53.3865,53.3962,12253.0
2024-02-21 11:05:00,55.18,55.2,55.13,55.18,13352.0,53.4059,53.4252,53.3575,53.4059,13352.0
2024-02-21 11:10:00,55.18,55.28,55.17,55.26,38669.0,53.4059,53.5027,53.3962,53.4833,38669.0
2024-02-21 11:15:00,55.25,55.29,55.23,55.28,21696.0,53.4736,53.5123,53.4543,53.5027,21696.0
2024-02-21 11:20:00,55.29,55.3,55.27,55.3,13663.0,53.5123,53.522,53.493,53.522,13663.0
2024-02-21 11:25:00,55.29,55.29,55.24,55.27,15203.0,53.5123,53.5123,53.4639,53.493,15203.0
2024-02-21 11:30:00,55.26,55.27,55.24,55.25,10124.0,53.4833,53.493,53.4639,53.4736,10124.0
2024-02-21 11:35:00,55.26,55.26,55.15,55.16,9239.0,53.4833,53.4833,53.3768,53.3865,9239.0
2024-02-21 11:40:00,55.16,55.18,55.15,55.16,6458.0,53.3865,53.4059,53.3768,53.3865,6458.0
2024-02-21 11:45:00,55.16,55.18,55.15,55.17,5539.0,53.3865,53.4059,53.3768,53.3962,5539.0
2024-02-21 11:50:00,55.16,55.18,55.15,55.17,11984.0,53.3865,53.4059,53.3768,53.3962,11984.0
2024-02-21 11:55:00,55.18,55.2,55.15,55.19,21476.0,53.4059,53.4252,53.3768,53.4155,21476.0
2024-02-21 12:00:00,55.2,55.2,55.16,55.19,15443.0,53.4252,53.4252,53.3865,53.4155,15443.0
2024-02-21 12:05:00,55.19,55.2,55.15,55.2,8566.0,53.4155,53.4252,53.3768,53.4252,8566.0
2024-02-21 12:10:00,55.19,55.22,55.18,55.19,19305.0,53.4155,53.4446,53.4059,53.4155,19305.0
2024-02-21 12:15:00,55.19,55.26,55.16,55.23,17035.0,53.4155,53.4833,53.3865,53.4543,17035.0
2024-02-21 12:20:00,55.23,55.29,55.22,55.29,7856.0,53.4543,53.5123,53.4446,53.5123,7856.0
2024-02-21 12:25:00,55.28,55.29,55.24,55.26,10898.0,53.5027,53.5123,53.4639,53.4833,10898.0
2024-02-21 12:30:00,55.26,55.26,55.21,55.22,11184.0,53.4833,53.4833,53.4349,53.4446,11184.0
2024-02-21 12:35:00,55.23,55.23,55.19,55.2,11234.0,53.4543,53.4543,53.4155,53.4252,11234.0
2024-02-21 12:40:00,55.21,55.22,55.17,55.19,18538.0,53.4349,53.4446,53.3962,53.4155,18538.0
2024-02-21 12:45:00,55.2,55.25,55.2,55.25,9463.0,53.4252,53.4736,53.4252,53.4736,9463.0
2024-02-21 12:50:00,55.25,55.27,55.24,55.27,5539.0,53.4736,53.493,53.4639,53.493,5539.0
2024-02-21 12:55:00,55.26,55.26,55.2,55.21,9353.0,53.4833,53.4833,53.4252,53.4349,9353.0
2024-02-21 13:00:00,55.2,55.21,55.03,55.06,14740.0,53.4252,53.4349,53.2607,53.2897,14740.0
2024-02-21 13:05:00,55.05,55.13,55.04,55.12,13864.0,53.2801,53.3575,53.2704,53.3478,13864.0
2024-02-21 13:10:00,55.12,55.14,55.11,55.12,7546.0,53.3478,53.3672,53.3381,53.3478,7546.0
2024-02-21 13:15:00,55.13,55.18,55.11,55.15,11118.0,53.3575,53.4059,53.3381,53.3768,11118.0
2024-02-21 13:20:00,55.15,55.17,55.12,55.17,6389.0,53.3768,53.3962,53.3478,53.3962,6389.0
2024-02-21 13:25:00,55.16,55.17,55.11,55.14,10802.0,53.3865,53.3962,53.3381,53.3672,10802.0
2024-02-21 13:30:00,55.14,55.15,55.1,55.12,13288.0,53.3672,53.3768,53.3284,53.3478,13288.0
2024-02-21 13:35:00,55.12,55.17,55.11,55.16,8497.0,53.3478,53.3962,53.3381,53.3865,8497.0
2024-02-21 13:40:00,55.16,55.18,55.14,55.16,12741.0,53.3865,53.4059,53.3672,53.3865,12741.0
2024-02-21 13:45:00,55.16,55.22,55.16,55.22,11706.0,53.3865,53.4446,53.3865,53.4446,11706.0
2024-02-21 13:50:00,55.21,55.22,55.19,55.2,9966.0,53.4349,53.4446,53.4155,53.4252,9966.0
2024-02-21 13:55:00,55.19,55.22,55.18,55.21,7158.0,53.4155,53.4446,53.4059,53.4349,7158.0
2024-02-21 14:00:00,55.22,55.27,55.16,55.24,16674.0,53.4446,53.493,53.3865,53.4639,16674.0
2024-02-21 14:05:00,55.23,55.24,55.2,55.22,9460.0,53.4543,53.4639,53.4252,53.4446,9460.0
2024-02-21 14:10:00,55.21,55.23,55.15,55.15,9153.0,53.4349,53.4543,53.3768,53.3768,9153.0
2024-02-21 14:15:00,55.14,55.19,55.11,55.16,16990.0,53.3672,53.4155,53.3381,53.3865,16990.0
2024-02-21 14:20:00,55.16,55.16,55.09,55.1,8519.0,53.3865,53.3865,53.3188,53.3284,8519.0
2024-02-21 14:25:00,55.1,55.17,55.06,55.14,14958.0,53.3284,53.3962,53.2897,53.3672,14958.0
2024-02-21 14:30:00,55.13,55.13,55.08,55.08,19234.0,53.3575,53.3575,53.3091,53.3091,19234.0
2024-02-21 14:35:00,55.09,55.1,55.04,55.05,8960.0,53.3188,53.3284,53.2704,53.2801,8960.0
2024-02-21 14:40:00,55.05,55.08,55.04,55.06,10786.0,53.2801,53.3091,53.2704,53.2897,10786.0
2024-02-21 14:45:00,55.07,55.12,55.04,55.11,15776.0,53.2994,53.3478,53.2704,53.3381,15776.0
2024-02-21 14:50:00,55.11,55.13,55.09,55.11,15594.0,53.3381,53.3575,53.3188,53.3381,15594.0
2024-02-21 14:55:00,55.12,55.14,55.11,55.13,10386.0,53.3478,53.3672,53.3381,53.3575,10386.0
2024-02-21 15:00:00,55.12,55.12,55.02,55.03,88185.0,53.3478,53.3478,53.251,53.2607,88185.0
2024-02-21 15:05:00,55.02,55.07,55.0,55.06,203555.0,53.251,53.2994,53.2317,53.2897,203555.0
2024-02-21 15:10:00,55.06,55.08,55.04,55.05,19499.0,53.2897,53.3091,53.2704,53.2801,19499.0
2024-02-21 15:15:00,55.05,55.1,55.01,55.05,24516.0,53.2801,53.3284,53.2413,53.2801,24516.0
2024-02-21 15:20:00,55.05,55.07,54.99,55.05,27474.0,53.2801,53.2994,53.222,53.2801,27474.0
2024-02-21 15:25:00,55.06,55.09,55.03,55.05,25418.0,53.2897,53.3188,53.2607,53.2801,25418.0
2024-02-21 15:30:00,55.05,55.15,55.04,55.15,26516.0,53.2801,53.3768,53.2704,53.3768,26516.0
2024-02-21 15:35:00,55.15,55.19,55.14,55.16,44988.0,53.3768,53.4155,53.3672,53.3865,44988.0
2024-02-21 15:40:00,55.17,55.18,55.14,55.16,33229.0,53.3962,53.4059,53.3672,53.3865,33229.0
2024-02-21 15:45:00,55.16,55.17,55.11,55.12,80321.0,53.3865,53.3962,53.3381,53.3478,80321.0
2024-02-21 15:50:00,55.12,55.13,55.06,55.1,147610.0,53.3478,53.3575,53.2897,53.3284,147610.0
2024-02-21 15:55:00,55.1,55.13,55.07,55.12,230352.0,53.3284,53.3575,53.2994,53.3478,230352.0
2024-02-22 09:30:00,55.31,55.4,55.04,55.15,72729.0,53.5317,53.6188,53.2704,53.3768,72729.0
2024-02-22 09:35:00,55.17,55.39,55.15,55.38,34127.0,53.3962,53.6091,53.3768,53.5994,34127.0
2024-02-22 09:40:00,55.37,55.43,55.31,55.34,21802.0,53.5898,53.6478,53.5317,53.5607,21802.0
2024-02-22 09:45:00,55.36,55.57,55.33,55.55,33150.0,53.5801,53.7833,53.551,53.764,33150.0
2024-02-22 09:50:00,55.54,55.62,55.5,55.59,39127.0,53.7543,53.8317,53.7156,53.8027,39127.0
2024-02-22 09:55:00,55.58,55.63,55.5,55.53,34962.0,53.793,53.8414,53.7156,53.7446,34962.0
2024-02-22 10:00:00,55.54,55.61,55.51,55.53,54370.0,53.7543,53.822,53.7253,53.7446,54370.0
2024-02-22 10:05:00,55.53,55.53,55.33,55.33,70948.0,53.7446,53.7446,53.551,53.551,70948.0
2024-02-22 10:10:00,55.34,55.42,55.29,55.35,40868.0,53.5607,53.6382,53.5123,53.5704,40868.0
2024-02-22 10:15:00,55.35,55.44,55.33,55.34,30645.0,53.5704,53.6575,53.551,53.5607,30645.0
2024-02-22 10:20:00,55.35,55.39,55.34,55.37,35404.0,53.5704,53.6091,53.5607,53.5898,35404.0
2024-02-22 10:25:00,55.36,55.38,55.28,55.35,30850.0,53.5801,53.5994,53.5027,53.5704,30850.0
2024-02-22 10:30:00,55.34,55.35,55.26,55.35,32921.0,53.5607,53.5704,53.4833,53.5704,32921.0
2024-02-22 10:35:00,55.36,55.36,55.28,55.32,33735.0,53.5801,53.5801,53.5027,53.5414,33735.0
2024-02-22 10:40:00,55.32,55.36,55.3,55.35,31517.0,53.5414,53.5801,53.522,53.5704,31517.0
2024-02-22 10:45:00,55.34,55.4,55.32,55.4,22251.0,53.5607,53.6188,53.5414,53.6188,22251.0
2024-02-22 10:50:00,55.39,55.46,55.38,55.46,23372.0,53.6091,53.6769,53.5994,53.6769,23372.0
2024-02-22 10:55:00,55.45,55.45,55.4,55.41,19582.0,53.6672,53.6672,53.6188,53.6285,19582.0
2024-02-22 11:00:00,55.41,55.42,55.35,55.39,19509.0,53.6285,53.6382,53.5704,53.6091,19509.0
2024-02-22 11:05:00,55.39,55.4,55.32,55.36,31438.0,53.6091,53.6188,53.5414,53.5801,31438.0
2024-02-22 11:10:00,55.36,55.41,55.35,55.41,12599.0,53.5801,53.6285,53.5704,53.6285,12599.0
2024-02-22 11:15:00,55.41,55.44,55.33,55.34,21845.0,53.6285,53.6575,53.551,53.5607,21845.0
2024-02-22 11:20:00,55.35,55.37,55.31,55.35,11400.0,53.5704,53.5898,53.5317,53.5704,11400.0
2024-02-22 11:25:00,55.35,55.42,55.34,55.41,17658.0,53.5704,53.6382,53.5607,53.6285,17658.0
2024-02-22 11:30:00,55.41,55.47,55.4,55.46,16636.0,53.6285,53.6865,53.6188,53.6769,16636.0
2024-02-22 11:35:00,55.46,55.48,55.44,55.45,12290.0,53.6769,53.6962,53.6575,53.6672,12290.0
2024-02-22 11:40:00,55.45,55.51,55.44,55.47,13276.0,53.6672,53.7253,53.6575,53.6865,13276.0
2024-02-22 11:45:00,55.46,55.47,55.39,55.41,21912.0,53.6769,53.6865,53.6091,53.6285,21912.0
2024-02-22 11:50:00,55.42,55.45,55.39,55.43,16457.0,53.6382,53.6672,53.6091,53.6478,16457.0
2024-02-22 11:55:00,55.44,55.46,55.43,55.46,11764.0,53.6575,53.6769,53.6478,53.6769,11764.0
2024-02-22 12:00:00,55.45,55.47,55.42,55.46,12142.0,53.6672,53.6865,53.6382,53.6769,12142.0
2024-02-22 12:05:00,55.46,55.46,55.39,55.43,23580.0,53.6769,53.6769,53.6091,53.6478,23580.0
2024-02-22 12:10:00,55.42,55.42,55.38,55.4,6795.0,53.6382,53.6382,53.5994,53.6188,6795.0
2024-02-22 12:15:00,55.4,55.42,55.37,55.4,9113.0,53.6188,53.6382,53.5898,53.6188,9113.0
2024-02-22 12:20:00,55.4,55.42,55.37,55.41,11224.0,53.6188,53.6382,53.5898,53.6285,11224.0
2024-02-22 12:25:00,55.41,55.45,55.4,55.44,11593.0,53.6285,53.6672,53.6188,53.6575,11593.0
2024-02-22 12:30:00,55.44,55.46,55.43,55.46,14467.0,53.6575,53.6769,53.6478,53.6769,14467.0
2024-02-22 12:35:00,55.45,55.45,55.41,55.44,9026.0,53.6672,53.6672,53.6285,53.6575,9026.0
2024-02-22 12:40:00,55.44,55.44,55.37,55.39,13077.0,53.6575,53.6575,53.5898,53.6091,13077.0
2024-02-22 12:45:00,55.4,55.4,55.33,55.35,9078.0,53.6188,53.6188,53.551,53.5704,9078.0
2024-02-22 12:50:00,55.35,55.35,55.32,55.33,15026.0,53.5704,53.5704,53.5414,53.551,15026.0
2024-02-22 12:55:00,55.32,55.36,55.31,55.31,15053.0,53.5414,53.5801,53.5317,53.5317,15053.0
2024-02-22 13:00:00,55.31,55.34,55.28,55.33,12007.0,53.5317,53.5607,53.5027,53.551,12007.0
2024-02-22 13:05:00,55.32,55.36,55.31,55.31,26405.0,53.5414,53.5801,53.5317,53.5317,26405.0
2024-02-22 13:10:00,55.3,55.31,55.26,55.29,19390.0,53.522,53.5317,53.4833,53.5123,19390.0
2024-02-22 13:15:00,55.28,55.29,55.25,55.27,15640.0,53.5027,53.5123,53.4736,53.493,15640.0
2024-02-22 13:20:00,55.27,55.36,55.26,55.36,9576.0,53.493,53.5801,53.4833,53.5801,9576.0
2024-02-22 13:25:00,55.36,55.42,55.34,55.41,13471.0,53.5801,53.6382,53.5607,53.6285,13471.0
2024-02-22 13:30:00,55.41,55.45,55.38,55.38,22228.0,53.6285,53.6672,53.5994,53.5994,22228.0
2024-02-22 13:35:00,55.39,55.42,55.39,55.41,11313.0,53.6091,53.6382,53.6091,53.6285,11313.0
2024-02-22 13:40:00,55.42,55.42,55.32,55.33,26448.0,53.6382,53.6382,53.5414,53.551,26448.0
2024-02-22 13:45:00,55.33,55.33,55.29,55.31,8322.0,53.551,53.551,53.5123,53.5317,8322.0
2024-02-22 13:50:00,55.3,55.31,55.26,55.29,10275.0,53.522,53.5317,53.4833,53.5123,10275.0
2024-02-22 13:55:00,55.29,55.31,55.27,55.3,18547.0,53.5123,53.5317,53.493,53.522,18547.0
2024-02-22 14:00:00,55.3,55.36,55.29,55.35,11872.0,53.522,53.5801,53.5123,53.5704,11872.0
2024-02-22 14:05:00,55.35,55.37,55.33,55.37,10812.0,53.5704,53.5898,53.551,53.5898,10812.0
2024-02-22 14:10:00,55.38,55.39,55.36,55.38,27973.0,53.5994,53.6091,53.5801,53.5994,27973.0
2024-02-22 14:15:00,55.38,55.42,55.37,55.41,12235.0,53.5994,53.6382,53.5898,53.6285,12235.0
2024-02-22 14:20:00,55.41,55.46,55.4,55.45,13204.0,53.6285,53.6769,53.6188,53.6672,13204.0
2024-02-22 14:25:00,55.46,55.48,55.45,55.45,9758.0,53.6769,53.6962,53.6672,53.6672,9758.0
2024-02-22 14:30:00,55.46,55.46,55.33,55.34,28400.0,53.6769,53.6769,53.551,53.5607,28400.0
2024-02-22 14:35:00,55.34,55.4,55.33,55.38,36436.0,53.5607,53.6188,53.551,53.5994,36436.0
2024-02-22 14:40:00,55.38,55.38,55.3,55.35,27322.0,53.5994,53.5994,53.522,53.5704,27322.0
2024-02-22 14:45:00,55.36,55.36,55.3,55.32,13691.0,53.5801,53.5801,53.522,53.5414,13691.0
2024-02-22 14:50:00,55.31,55.32,55.27,55.28,14619.0,53.5317,53.5414,53.493,53.5027,14619.0
2024-02-22 14:55:00,55.28,55.29,55.16,55.23,39854.0,53.5027,53.5123,53.3865,53.4543,39854.0
2024-02-22 15:00:00,55.22,55.26,55.21,55.23,14457.0,53.4446,53.4833,53.4349,53.4543,14457.0
2024-02-22 15:05:00,55.23,55.26,55.21,55.22,23184.0,53.4543,53.4833,53.4349,53.4446,23184.0
2024-02-22 15:10:00,55.22,55.26,55.2,55.23,11271.0,53.4446,53.4833,53.4252,53.4543,11271.0
2024-02-22 15:15:00,55.23,55.29,55.23,55.27,32448.0,53.4543,53.5123,53.4543,53.493,32448.0
2024-02-22 15:20:00,55.27,55.32,55.26,55.32,33420.0,53.493,53.5414,53.4833,53.5414,33420.0
2024-02-22 15:25:00,55.32,55.34,55.27,55.28,33533.0,53.5414,53.5607,53.493,53.5027,33533.0
2024-02-22 15:30:00,55.28,55.32,55.26,55.31,48137.0,53.5027,53.5414,53.4833,53.5317,48137.0
2024-02-22 15:35:00,55.32,55.38,55.31,55.36,53372.0,53.5414,53.5994,53.5317,53.5801,53372.0
2024-02-22 15:40:00,55.37,55.4,55.35,55.36,30216.0,53.5898,53.6188,53.5704,53.5801,30216.0
2024-02-22 15:45:00,55.36,55.38,55.34,55.36,40629.0,53.5801,53.5994,53.5607,53.5801,40629.0
2024-02-22 15:50:00,55.36,55.41,55.33,55.39,80882.0,53.5801,53.6285,53.551,53.6091,80882.0
2024-02-22 15:55:00,55.39,55.46,55.35,55.36,184077.0,53.6091,53.6769,53.5704,53.5801,184077.0
2024-02-23 09:30:00,55.6,55.73,55.33,55.33,168810.0,53.8124,53.9382,53.551,53.551,168810.0
2024-02-23 09:35:00,55.35,55.54,55.35,55.53,35169.0,53.5704,53.7543,53.5704,53.7446,35169.0
2024-02-23 09:40:00,55.53,55.63,55.52,55.61,30955.0,53.7446,53.8414,53.7349,53.822,30955.0
2024-02-23 09:45:00,55.62,55.74,55.6,55.7,156157.0,53.8317,53.9479,53.8124,53.9092,156157.0
2024-02-23 09:50:00,55.7,55.71,55.57,55.7,22778.0,53.9092,53.9188,53.7833,53.9092,22778.0
2024-02-23 09:55:00,55.7,55.71,55.54,55.68,33123.0,53.9092,53.9188,53.7543,53.8898,33123.0
2024-02-23 10:00:00,55.67,55.7,55.62,55.69,10364.0,53.8801,53.9092,53.8317,53.8995,10364.0
2024-02-23 10:05:00,55.7,55.76,55.67,55.76,16647.0,53.9092,53.9672,53.8801,53.9672,16647.0
2024-02-23 10:10:00,55.78,55.78,55.69,55.73,18365.0,53.9866,53.9866,53.8995,53.9382,18365.0
2024-02-23 10:15:00,55.73,55.75,55.71,55.72,10494.0,53.9382,53.9575,53.9188,53.9285,10494.0
2024-02-23 10:20:00,55.72,55.81,55.71,55.76,14132.0,53.9285,54.0156,53.9188,53.9672,14132.0
2024-02-23 10:25:00,55.76,55.77,55.74,55.75,13566.0,53.9672,53.9769,53.9479,53.9575,13566.0
2024-02-23 10:30:00,55.75,55.76,55.7,55.72,12730.0,53.9575,53.9672,53.9092,53.9285,12730.0
2024-02-23 10:35:00,55.72,55.8,55.71,55.8,84215.0,53.9285,54.0059,53.9188,54.0059,84215.0
2024-02-23 10:40:00,55.8,55.89,55.79,55.88,19190.0,54.0059,54.093,53.9963,54.0834,19190.0
2024-02-23 10:45:00,55.88,55.9,55.83,55.89,23445.0,54.0834,54.1027,54.035,54.093,23445.0
2024-02-23 10:50:00,55.89,55.94,55.88,55.93,22785.0,54.093,54.1414,54.0834,54.1318,22785.0
2024-02-23 10:55:00,55.92,55.99,55.88,55.98,24068.0,54.1221,54.1898,54.0834,54.1801,24068.0
2024-02-23 11:00:00,55.98,56.01,55.91,55.92,34430.0,54.1801,54.2092,54.1124,54.1221,34430.0
2024-02-23 11:05:00,55.93,56.06,55.92,56.06,38811.0,54.1318,54.2576,54.1221,54.2576,38811.0
2024-02-23 11:10:00,56.06,56.06,55.98,55.98,13326.0,54.2576,54.2576,54.1801,54.1801,13326.0
2024-02-23 11:15:00,55.95,55.97,55.86,55.86,19749.0,54.1511,54.1705,54.064,54.064,19749.0
2024-02-23 11:20:00,55.86,55.89,55.83,55.86,51181.0,54.064,54.093,54.035,54.064,51181.0
2024-02-23 11:25:00,55.86,55.91,55.85,55.89,16769.0,54.064,54.1124,54.0543,54.093,16769.0
2024-02-23 11:30:00,55.9,55.93,55.86,55.91,17049.0,54.1027,54.1318,54.064,54.1124,17049.0
2024-02-23 11:35:00,55.91,56.02,55.9,56.01,13134.0,54.1124,54.2189,54.1027,54.2092,13134.0
2024-02-23 11:40:00,56.01,56.05,55.99,56.01,17028.0,54.2092,54.2479,54.1898,54.2092,17028.0
2024-02-23 11:45:00,56.02,56.05,55.99,56.05,18502.0,54.2189,54.2479,54.1898,54.2479,18502.0
2024-02-23 11:50:00,56.05,56.06,55.97,55.98,13216.0,54.2479,54.2576,54.1705,54.1801,13216.0
2024-02-23 11:55:00,55.98,56.0,55.94,55.96,16744.0,54.1801,54.1995,54.1414,54.1608,16744.0
2024-02-23 12:00:00,55.97,55.97,55.89,55.91,34437.0,54.1705,54.1705,54.093,54.1124,34437.0
2024-02-23 12:05:00,55.92,55.95,55.91,55.94,11507.0,54.1221,54.1511,54.1124,54.1414,11507.0
2024-02-23 12:10:00,55.95,56.01,55.95,56.01,10040.0,54.1511,54.2092,54.1511,54.2092,10040.0
2024-02-23 12:15:00,56.01,56.04,55.98,56.02,17682.0,54.2092,54.2382,54.1801,54.2189,17682.0
2024-02-23 12:20:00,56.02,56.02,55.95,55.95,12104.0,54.2189,54.2189,54.1511,54.1511,12104.0
2024-02-23 12:25:00,55.95,55.95,55.86,55.87,13378.0,54.1511,54.1511,54.064,54.0737,13378.0
2024-02-23 12:30:00,55.87,55.89,55.83,55.88,11878.0,54.0737,54.093,54.035,54.0834,11878.0
2024-02-23 12:35:00,55.88,55.89,55.84,55.89,20884.0,54.0834,54.093,54.0447,54.093,20884.0
2024-02-23 12:40:00,55.9,55.9,55.86,55.9,10974.0,54.1027,54.1027,54.064,54.1027,10974.0
2024-02-23 12:45:00,55.9,55.9,55.87,55.88,7446.0,54.1027,54.1027,54.0737,54.0834,7446.0
2024-02-23 12:50:00,55.88,55.88,55.84,55.85,8591.0,54.0834,54.0834,54.0447,54.0543,8591.0
2024-02-23 12:55:00,55.86,55.88,55.85,55.87,6839.0,54.064,54.0834,54.0543,54.0737,6839.0
2024-02-23 13:00:00,55.87,55.87,55.79,55.8,3608.0,54.0737,54.0737,53.9963,54.0059,3608.0
2024-02-23 13:05:00,55.8,55.81,55.78,55.79,8164.0,54.0059,54.0156,53.9866,53.9963,8164.0
2024-02-23 13:10:00,55.79,55.84,55.77,55.78,77111.0,53.9963,54.0447,53.9769,53.9866,77111.0
2024-02-23 13:15:00,55.77,55.84,55.77,55.84,9259.0,53.9769,54.0447,53.9769,54.0447,9259.0
2024-02-23 13:20:00,55.84,55.86,55.83,55.85,8005.0,54.0447,54.064,54.035,54.0543,8005.0
2024-02-23 13:25:00,55.85,55.86,55.82,55.86,18306.0,54.0543,54.064,54.0253,54.064,18306.0
2024-02-23 13:30:00,55.86,55.9,55.85,55.89,9695.0,54.064,54.1027,54.0543,54.093,9695.0
2024-02-23 13:35:00,55.89,55.89,55.87,55.89,13961.0,54.093,54.093,54.0737,54.093,13961.0
2024-02-23 13:40:00,55.88,55.91,55.87,55.9,13416.0,54.0834,54.1124,54.0737,54.1027,13416.0
2024-02-23 13:45:00,55.89,55.89,55.84,55.86,22215.0,54.093,54.093,54.0447,54.064,22215.0
2024-02-23 13:50:00,55.86,55.88,55.83,55.84,17215.0,54.064,54.0834,54.035,54.0447,17215.0
2024-02-23 13:55:00,55.83,55.84,55.8,55.8,18947.0,54.035,54.0447,54.0059,54.0059,18947.0
2024-02-23 14:00:00,55.8,55.81,55.76,55.79,16191.0,54.0059,54.0156,53.9672,53.9963,16191.0
2024-02-23 14:05:00,55.79,55.79,55.73,55.74,16815.0,53.9963,53.9963,53.9382,53.9479,16815.0
2024-02-23 14:10:00,55.75,55.77,55.73,55.76,19365.0,53.9575,53.9769,53.9382,53.9672,19365.0
2024-02-23 14:15:00,55.75,55.77,55.71,55.72,9696.0,53.9575,53.9769,53.9188,53.9285,9696.0
2024-02-23 14:20:00,55.72,55.72,55.65,55.66,29500.0,53.9285,53.9285,53.8608,53.8704,29500.0
2024-02-23 14:25:00,55.66,55.66,55.62,55.64,20729.0,53.8704,53.8704,53.8317,53.8511,20729.0
2024-02-23 14:30:00,55.63,55.65,55.62,55.64,15585.0,53.8414,53.8608,53.8317,53.8511,15585.0
2024-02-23 14:35:00,55.64,55.64,55.59,55.62,14940.0,53.8511,53.8511,53.8027,53.8317,14940.0
2024-02-23 14:40:00,55.62,55.63,55.58,55.59,12178.0,53.8317,53.8414,53.793,53.8027,12178.0
2024-02-23 14:45:00,55.59,55.6,55.56,55.58,11310.0,53.8027,53.8124,53.7737,53.793,11310.0
2024-02-23 14:50:00,55.57,55.57,55.5,55.51,40689.0,53.7833,53.7833,53.7156,53.7253,40689.0
2024-02-23 14:55:00,55.52,55.56,55.5,55.55,56013.0,53.7349,53.7737,53.7156,53.764,56013.0
2024-02-23 15:00:00,55.55,55.57,55.53,55.55,39533.0,53.764,53.7833,53.7446,53.764,39533.0
2024-02-23 15:05:00,55.56,55.59,55.51,55.54,69011.0,53.7737,53.8027,53.7253,53.7543,69011.0
2024-02-23 15:10:00,55.53,55.71,55.52,55.66,77519.0,53.7446,53.9188,53.7349,53.8704,77519.0
2024-02-23 15:15:00,55.65,55.66,55.57,55.58,129376.0,53.8608,53.8704,53.7833,53.793,129376.0
2024-02-23 15:20:00,55.58,55.72,55.57,55.72,41050.0,53.793,53.9285,53.7833,53.9285,41050.0
2024-02-23 15:25:00,55.72,55.76,55.7,55.71,41372.0,53.9285,53.9672,53.9092,53.9188,41372.0
2024-02-23 15:30:00,55.71,55.74,55.7,55.72,31420.0,53.9188,53.9479,53.9092,53.9285,31420.0
2024-02-23 15:35:00,55.72,55.74,55.67,55.67,31093.0,53.9285,53.9479,53.8801,53.8801,31093.0
2024-02-23 15:40:00,55.67,55.69,55.65,55.66,33675.0,53.8801,53.8995,53.8608,53.8704,33675.0
2024-02-23 15:45:00,55.66,55.77,55.66,55.76,49588.0,53.8704,53.9769,53.8704,53.9672,49588.0
2024-02-23 15:50:00,55.77,55.78,55.67,55.68,103292.0,53.9769,53.9866,53.8801,53.8898,103292.0
2024-02-23 15:55:00,55.67,55.73,55.6,55.61,316059.0,53.8801,53.9382,53.8124,53.822,316059.0
2024-02-26 09:30:00,55.33,55.73,55.19,55.73,110285.0,53.551,53.9382,53.4155,53.9382,110285.0
2024-02-26 09:35:00,55.71,55.87,55.69,55.83,47783.0,53.9188,54.0737,53.8995,54.035,47783.0
2024-02-26 09:40:00,55.82,55.95,55.76,55.88,48794.0,54.0253,54.1511,53.9672,54.0834,48794.0
2024-02-26 09:45:00,55.89,55.96,55.88,55.94,39916.0,54.093,54.1608,54.0834,54.1414,39916.0
2024-02-26 09:50:00,55.95,56.04,55.94,56.04,32129.0,54.1511,54.2382,54.1414,54.2382,32129.0
2024-02-26 09:55:00,56.05,56.16,56.02,56.14,21185.0,54.2479,54.3544,54.2189,54.335,21185.0
2024-02-26 10:00:00,56.13,56.18,56.08,56.14,36506.0,54.3253,54.3737,54.2769,54.335,36506.0
2024-02-26 10:05:00,56.13,56.13,55.99,56.03,49608.0,54.3253,54.3253,54.1898,54.2285,49608.0
2024-02-26 10:10:00,56.02,56.05,55.84,55.87,32426.0,54.2189,54.2479,54.0447,54.0737,32426.0
2024-02-26 10:15:00,55.88,55.89,55.78,55.81,21572.0,54.0834,54.093,53.9866,54.0156,21572.0
2024-02-26 10:20:00,55.8,55.82,55.76,55.77,20929.0,54.0059,54.0253,53.9672,53.9769,20929.0
2024-02-26 10:25:00,55.77,55.79,55.72,55.73,14110.0,53.9769,53.9963,53.9285,53.9382,14110.0
2024-02-26 10:30:00,55.73,55.76,55.65,55.65,22600.0,53.9382,53.9672,53.8608,53.8608,22600.0
2024-02-26 10:35:00,55.65,55.66,55.59,55.62,27956.0,53.8608,53.8704,53.8027,53.8317,27956.0
2024-02-26 10:40:00,55.62,55.72,55.6,55.61,20364.0,53.8317,53.9285,53.8124,53.822,20364.0
2024-02-26 10:45:00,55.61,55.63,55.58,55.59,12435.0,53.822,53.8414,53.793,53.8027,12435.0
2024-02-26 10:50:00,55.59,55.6,55.56,55.56,15021.0,53.8027,53.8124,53.7737,53.7737,15021.0
2024-02-26 10:55:00,55.55,55.55,55.5,55.52,33306.0,53.764,53.764,53.7156,53.7349,33306.0
2024-02-26 11:00:00,55.53,55.56,55.52,55.53,40197.0,53.7446,53.7737,53.7349,53.7446,40197.0
2024-02-26 11:05:00,55.53,55.59,55.49,55.58,27909.0,53.7446,53.8027,53.7059,53.793,27909.0
2024-02-26 11:10:00,55.57,55.62,55.57,55.62,8883.0,53.7833,53.8317,53.7833,53.8317,8883.0
2024-02-26 11:15:00,55.62,55.66,55.61,55.63,12722.0,53.8317,53.8704,53.822,53.8414,12722.0
2024-02-26 11:20:00,55.63,55.63,55.57,55.58,19686.0,53.8414,53.8414,53.7833,53.793,19686.0
2024-02-26 11:25:00,55.57,55.61,55.54,55.61,56269.0,53.7833,53.822,53.7543,53.822,56269.0
2024-02-26 11:30:00,55.6,55.64,55.58,55.62,41068.0,53.8124,53.8511,53.793,53.8317,41068.0
2024-02-26 11:35:00,55.62,55.65,55.54,55.61,27170.0,53.8317,53.8608,53.7543,53.822,27170.0
2024-02-26 11:40:00,55.61,55.63,55.55,55.55,19259.0,53.822,53.8414,53.764,53.764,19259.0
2024-02-26 11:45:00,55.55,55.6,55.53,55.59,44182.0,53.764,53.8124,53.7446,53.8027,44182.0
2024-02-26 11:50:00,55.6,55.62,55.57,55.62,21608.0,53.8124,53.8317,53.7833,53.8317,21608.0
2024-02-26 11:55:00,55.61,55.73,55.6,55.72,53213.0,53.822,53.9382,53.8124,53.9285,53213.0
2024-02-26 12:00:00,55.72,55.72,55.67,55.68,24236.0,53.9285,53.9285,53.8801,53.8898,24236.0
2024-02-26 12:05:00,55.68,55.68,55.59,55.6,21609.0,53.8898,53.8898,53.8027,53.8124,21609.0
2024-02-26 12:10:00,55.59,55.65,55.57,55.64,17940.0,53.8027,53.8608,53.7833,53.8511,17940.0
2024-02-26 12:15:00,55.64,55.66,55.62,55.65,14289.0,53.8511,53.8704,53.8317,53.8608,14289.0
2024-02-26 12:20:00,55.66,55.68,55.65,55.68,9375.0,53.8704,53.8898,53.8608,53.8898,9375.0
2024-02-26 12:25:00,55.68,55.71,55.67,55.7,27157.0,53.8898,53.9188,53.8801,53.9092,27157.0
2024-02-26 12:30:00,55.69,55.69,55.59,55.6,12993.0,53.8995,53.8995,53.8027,53.8124,12993.0
2024-02-26 12:35:00,55.6,55.6,55.56,55.58,12155.0,53.8124,53.8124,53.7737,53.793,12155.0
2024-02-26 12:40:00,55.58,55.59,55.55,55.55,7467.0,53.793,53.8027,53.764,53.764,7467.0
2024-02-26 12:45:00,55.56,55.56,55.53,55.56,16350.0,53.7737,53.7737,53.7446,53.7737,16350.0
2024-02-26 12:50:00,55.56,55.58,55.55,55.55,7791.0,53.7737,53.793,53.764,53.764,7791.0
2024-02-26 12:55:00,55.55,55.56,55.52,55.53,10952.0,53.764,53.7737,53.7349,53.7446,10952.0
2024-02-26 13:00:00,55.52,55.54,55.47,55.47,22337.0,53.7349,53.7543,53.6865,53.6865,22337.0
2024-02-26 13:05:00,55.48,55.49,55.44,55.45,55335.0,53.6962,53.7059,53.6575,53.6672,55335.0
2024-02-26 13:10:00,55.46,55.48,55.4,55.41,51154.0,53.6769,53.6962,53.6188,53.6285,51154.0
2024-02-26 13:15:00,55.41,55.51,55.38,55.46,68066.0,53.6285,53.7253,53.5994,53.6769,68066.0
2024-02-26 13:20:00,55.46,55.5,55.44,55.48,24698.0,53.6769,53.7156,53.6575,53.6962,24698.0
2024-02-26 13:25:00,55.48,55.48,55.36,55.4,14354.0,53.6962,53.6962,53.5801,53.6188,14354.0
2024-02-26 13:30:00,55.4,55.44,55.36,55.37,20008.0,53.6188,53.6575,53.5801,53.5898,20008.0
2024-02-26 13:35:00,55.38,55.4,55.34,55.4,12061.0,53.5994,53.6188,53.5607,53.6188,12061.0
2024-02-26 13:40:00,55.39,55.42,55.36,55.36,21005.0,53.6091,53.6382,53.5801,53.5801,21005.0
2024-02-26 13:45:00,55.36,55.39,55.35,55.36,16773.0,53.5801,53.6091,53.5704,53.5801,16773.0
2024-02-26 13:50:00,55.36,55.37,55.33,55.36,29466.0,53.5801,53.5898,53.551,53.5801,29466.0
2024-02-26 13:55:00,55.35,55.36,55.32,55.33,10649.0,53.5704,53.5801,53.5414,53.551,10649.0
2024-02-26 14:00:00,55.32,55.34,55.31,55.32,13019.0,53.5414,53.5607,53.5317,53.5414,13019.0
2024-02-26 14:05:00,55.32,55.35,55.28,55.28,20141.0,53.5414,53.5704,53.5027,53.5027,20141.0
2024-02-26 14:10:00,55.28,55.31,55.26,55.27,33598.0,53.5027,53.5317,53.4833,53.493,33598.0
2024-02-26 14:15:00,55.26,55.32,55.23,55.32,34941.0,53.4833,53.5414,53.4543,53.5414,34941.0
2024-02-26 14:20:00,55.33,55.33,55.3,55.33,17505.0,53.551,53.551,53.522,53.551,17505.0
2024-02-26 14:25:00,55.33,55.38,55.32,55.38,14941.0,53.551,53.5994,53.5414,53.5994,14941.0
2024-02-26 14:30:00,55.38,55.39,55.31,55.34,16405.0,53.5994,53.6091,53.5317,53.5607,16405.0
2024-02-26 14:35:00,55.35,55.36,55.31,55.33,13311.0,53.5704,53.5801,53.5317,53.551,13311.0
2024-02-26 14:40:00,55.33,55.34,55.3,55.33,12984.0,53.551,53.5607,53.522,53.551,12984.0
2024-02-26 14:45:00,55.33,55.36,55.32,55.35,18306.0,53.551,53.5801,53.5414,53.5704,18306.0
2024-02-26 14:50:00,55.35,55.41,55.34,55.36,19336.0,53.5704,53.6285,53.5607,53.5801,19336.0
2024-02-26 14:55:00,55.35,55.36,55.33,55.34,17894.0,53.5704,53.5801,53.551,53.5607,17894.0
2024-02-26 15:00:00,55.35,55.38,55.32,55.38,24846.0,53.5704,53.5994,53.5414,53.5994,24846.0
2024-02-26 15:05:00,55.38,55.39,55.34,55.36,20277.0,53.5994,53.6091,53.5607,53.5801,20277.0
2024-02-26 15:10:00,55.36,55.4,55.34,55.4,16396.0,53.5801,53.6188,53.5607,53.6188,16396.0
2024-02-26 15:15:00,55.39,55.43,55.38,55.41,31541.0,53.6091,53.6478,53.5994,53.6285,31541.0
2024-02-26 15:20:00,55.41,55.42,55.36,55.39,33371.0,53.6285,53.6382,53.5801,53.6091,33371.0
2024-02-26 15:25:00,55.38,55.4,55.35,55.4,21309.0,53.5994,53.6188,53.5704,53.6188,21309.0
2024-02-26 15:30:00,55.4,55.41,55.34,55.35,21585.0,53.6188,53.6285,53.5607,53.5704,21585.0
2024-02-26 15:35:00,55.35,55.39,55.32,55.39,44950.0,53.5704,53.6091,53.5414,53.6091,44950.0
2024-02-26 15:40:00,55.39,55.39,55.34,55.35,48297.0,53.6091,53.6091,53.5607,53.5704,48297.0
2024-02-26 15:45:00,55.36,55.45,55.35,55.45,60878.0,53.5801,53.6672,53.5704,53.6672,60878.0
2024-02-26 15:50:00,55.45,55.45,55.34,55.35,76019.0,53.6672,53.6672,53.5607,53.5704,76019.0
2024-02-26 15:55:00,55.35,55.37,55.24,55.26,214299.0,53.5704,53.5898,53.4639,53.4833,214299.0
2024-02-27 09:30:00,55.3,55.5,55.19,55.29,54208.0,53.522,53.7156,53.4155,53.5123,54208.0
2024-02-27 09:35:00,55.27,55.36,55.2,55.36,26408.0,53.493,53.5801,53.4252,53.5801,26408.0
2024-02-27 09:40:00,55.35,55.54,55.24,55.41,65211.0,53.5704,53.7543,53.4639,53.6285,65211.0
2024-02-27 09:45:00,55.4,55.48,55.3,55.31,34213.0,53.6188,53.6962,53.522,53.5317,34213.0
2024-02-27 09:50:00,55.3,55.34,55.23,55.27,19758.0,53.522,53.5607,53.4543,53.493,19758.0
2024-02-27 09:55:00,55.29,55.34,55.27,55.32,17837.0,53.5123,53.5607,53.493,53.5414,17837.0
2024-02-27 10:00:00,55.32,55.38,55.27,55.33,39020.0,53.5414,53.5994,53.493,53.551,39020.0
2024-02-27 10:05:00,55.32,55.35,55.24,55.24,26023.0,53.5414,53.5704,53.4639,53.4639,26023.0
2024-02-27 10:10:00,55.22,55.27,55.2,55.21,19302.0,53.4446,53.493,53.4252,53.4349,19302.0
2024-02-27 10:15:00,55.21,55.3,55.2,55.27,15321.0,53.4349,53.522,53.4252,53.493,15321.0
2024-02-27 10:20:00,55.26,55.28,55.21,55.22,13846.0,53.4833,53.5027,53.4349,53.4446,13846.0
2024-02-27 10:25:00,55.22,55.29,55.21,55.27,16353.0,53.4446,53.5123,53.4349,53.493,16353.0
2024-02-27 10:30:00,55.27,55.27,55.22,55.24,14653.0,53.493,53.493,53.4446,53.4639,14653.0
2024-02-27 10:35:00,55.24,55.27,55.21,55.23,12107.0,53.4639,53.493,53.4349,53.4543,12107.0
2024-02-27 10:40:00,55.24,55.27,55.2,55.27,20481.0,53.4639,53.493,53.4252,53.493,20481.0
2024-02-27 10:45:00,55.26,55.28,55.22,55.23,12579.0,53.4833,53.5027,53.4446,53.4543,12579.0
2024-02-27 10:50:00,55.24,55.26,55.18,55.18,11971.0,53.4639,53.4833,53.4059,53.4059,11971.0
2024-02-27 10:55:00,55.18,55.24,55.17,55.23,29980.0,53.4059,53.4639,53.3962,53.4543,29980.0
2024-02-27 11:00:00,55.24,55.24,55.18,55.2,46190.0,53.4639,53.4639,53.4059,53.4252,46190.0
2024-02-27 11:05:00,55.21,55.3,55.2,55.29,25440.0,53.4349,53.522,53.4252,53.5123,25440.0
2024-02-27 11:10:00,55.28,55.3,55.26,55.29,8828.0,53.5027,53.522,53.4833,53.5123,8828.0
2024-02-27 11:15:00,55.3,55.34,55.29,55.32,19396.0,53.522,53.5607,53.5123,53.5414,19396.0
2024-02-27 11:20:00,55.32,55.35,55.31,55.31,11337.0,53.5414,53.5704,53.5317,53.5317,11337.0
2024-02-27 11:25:00,55.31,55.35,55.31,55.34,18831.0,53.5317,53.5704,53.5317,53.5607,18831.0
2024-02-27 11:30:00,55.34,55.36,55.32,55.33,13318.0,53.5607,53.5801,53.5414,53.551,13318.0
2024-02-27 11:35:00,55.33,55.33,55.27,55.32,15546.0,53.551,53.551,53.493,53.5414,15546.0
2024-02-27 11:40:00,55.32,55.32,55.27,55.28,9254.0,53.5414,53.5414,53.493,53.5027,9254.0
2024-02-27 11:45:00,55.28,55.33,55.27,55.3,10690.0,53.5027,53.551,53.493,53.522,10690.0
2024-02-27 11:50:00,55.3,55.31,55.28,55.29,11641.0,53.522,53.5317,53.5027,53.5123,11641.0
2024-02-27 11:55:00,55.29,55.32,55.28,55.31,13081.0,53.5123,53.5414,53.5027,53.5317,13081.0
2024-02-27 12:00:00,55.31,55.33,55.28,55.28,10978.0,53.5317,53.551,53.5027,53.5027,10978.0
2024-02-27 12:05:00,55.29,55.3,55.23,55.26,11346.0,53.5123,53.522,53.4543,53.4833,11346.0
2024-02-27 12:10:00,55.25,55.25,55.21,55.23,9870.0,53.4736,53.4736,53.4349,53.4543,9870.0
2024-02-27 12:15:00,55.22,55.24,55.2,55.23,10282.0,53.4446,53.4639,53.4252,53.4543,10282.0
2024-02-27 12:20:00,55.24,55.26,55.23,55.25,11068.0,53.4639,53.4833,53.4543,53.4736,11068.0
2024-02-27 12:25:00,55.25,55.27,55.24,55.27,7776.0,53.4736,53.493,53.4639,53.493,7776.0
2024-02-27 12:30:00,55.27,55.32,55.24,55.3,12341.0,53.493,53.5414,53.4639,53.522,12341.0
2024-02-27 12:35:00,55.3,55.31,55.26,55.3,10669.0,53.522,53.5317,53.4833,53.522,10669.0
2024-02-27 12:40:00,55.29,55.33,55.29,55.33,12875.0,53.5123,53.551,53.5123,53.551,12875.0
2024-02-27 12:45:00,55.33,55.34,55.3,55.33,9072.0,53.551,53.5607,53.522,53.551,9072.0
2024-02-27 12:50:00,55.33,55.36,55.3,55.35,14065.0,53.551,53.5801,53.522,53.5704,14065.0
2024-02-27 12:55:00,55.35,55.37,55.33,55.34,13035.0,53.5704,53.5898,53.551,53.5607,13035.0
2024-02-27 13:00:00,55.33,55.4,55.32,55.39,17056.0,53.551,53.6188,53.5414,53.6091,17056.0
2024-02-27 13:05:00,55.39,55.42,55.39,55.42,13525.0,53.6091,53.6382,53.6091,53.6382,13525.0
2024-02-27 13:10:00,55.41,55.43,55.39,55.4,7736.0,53.6285,53.6478,53.6091,53.6188,7736.0
2024-02-27 13:15:00,55.4,55.41,55.34,55.36,19090.0,53.6188,53.6285,53.5607,53.5801,19090.0
2024-02-27 13:20:00,55.36,55.4,55.33,55.4,24227.0,53.5801,53.6188,53.551,53.6188,24227.0
2024-02-27 13:25:00,55.4,55.4,55.35,55.36,13044.0,53.6188,53.6188,53.5704,53.5801,13044.0
2024-02-27 13:30:00,55.35,55.38,55.35,55.37,7504.0,53.5704,53.5994,53.5704,53.5898,7504.0
2024-02-27 13:35:00,55.37,55.38,55.34,55.38,12767.0,53.5898,53.5994,53.5607,53.5994,12767.0
2024-02-27 13:40:00,55.38,55.4,55.36,55.4,10746.0,53.5994,53.6188,53.5801,53.6188,10746.0
2024-02-27 13:45:00,55.4,55.41,55.36,55.41,16200.0,53.6188,53.6285,53.5801,53.6285,16200.0
2024-02-27 13:50:00,55.4,55.43,55.38,55.39,17080.0,53.6188,53.6478,53.5994,53.6091,17080.0
2024-02-27 13:55:00,55.38,55.4,55.37,55.37,11855.0,53.5994,53.6188,53.5898,53.5898,11855.0
2024-02-27 14:00:00,55.38,55.39,55.32,55.33,41689.0,53.5994,53.6091,53.5414,53.551,41689.0
2024-02-27 14:05:00,55.33,55.38,55.33,55.37,9590.0,53.551,53.5994,53.551,53.5898,9590.0
2024-02-27 14:10:00,55.38,55.41,55.37,55.4,6433.0,53.5994,53.6285,53.5898,53.6188,6433.0
2024-02-27 14:15:00,55.39,55.48,55.39,55.46,19161.0,53.6091,53.6962,53.6091,53.6769,19161.0
2024-02-27 14:20:00,55.45,55.46,55.4,55.45,15989.0,53.6672,53.6769,53.6188,53.6672,15989.0
2024-02-27 14:25:00,55.45,55.46,55.42,55.46,21553.0,53.6672,53.6769,53.6382,53.6769,21553.0
2024-02-27 14:30:00,55.46,55.46,55.39,55.39,13414.0,53.6769,53.6769,53.6091,53.6091,13414.0
2024-02-27 14:35:00,55.39,55.4,55.34,55.35,18648.0,53.6091,53.6188,53.5607,53.5704,18648.0
2024-02-27 14:40:00,55.35,55.35,55.27,55.31,29643.0,53.5704,53.5704,53.493,53.5317,29643.0
2024-02-27 14:45:00,55.32,55.35,55.31,55.32,12623.0,53.5414,53.5704,53.5317,53.5414,12623.0
2024-02-27 14:50:00,55.32,55.35,55.28,55.35,13314.0,53.5414,53.5704,53.5027,53.5704,13314.0
2024-02-27 14:55:00,55.35,55.38,55.33,55.38,19439.0,53.5704,53.5994,53.551,53.5994,19439.0
2024-02-27 15:00:00,55.38,55.4,55.36,55.4,20322.0,53.5994,53.6188,53.5801,53.6188,20322.0
2024-02-27 15:05:00,55.41,55.45,55.4,55.44,17518.0,53.6285,53.6672,53.6188,53.6575,17518.0
2024-02-27 15:10:00,55.44,55.46,55.39,55.4,26028.0,53.6575,53.6769,53.6091,53.6188,26028.0
2024-02-27 15:15:00,55.4,55.43,55.39,55.41,29236.0,53.6188,53.6478,53.6091,53.6285,29236.0
2024-02-27 15:20:00,55.41,55.48,55.4,55.48,33159.0,53.6285,53.6962,53.6188,53.6962,33159.0
2024-02-27 15:25:00,55.48,55.51,55.45,55.5,15557.0,53.6962,53.7253,53.6672,53.7156,15557.0
2024-02-27 15:30:00,55.5,55.54,55.48,55.52,16221.0,53.7156,53.7543,53.6962,53.7349,16221.0
2024-02-27 15:35:00,55.52,55.52,55.47,55.48,21634.0,53.7349,53.7349,53.6865,53.6962,21634.0
2024-02-27 15:40:00,55.48,55.54,55.46,55.53,35131.0,53.6962,53.7543,53.6769,53.7446,35131.0
2024-02-27 15:45:00,55.54,55.58,55.52,55.57,48689.0,53.7543,53.793,53.7349,53.7833,48689.0
2024-02-27 15:50:00,55.57,55.59,55.49,55.52,64444.0,53.7833,53.8027,53.7059,53.7349,64444.0
2024-02-27 15:55:00,55.52,55.57,55.52,55.55,132916.0,53.7349,53.7833,53.7349,53.764,132916.0
2024-02-28 09:30:00,55.54,55.65,55.37,55.5,36875.0,53.7543,53.8608,53.5898,53.7156,36875.0
2024-02-28 09:35:00,55.51,55.6,55.48,55.6,8218.0,53.7253,53.8124,53.6962,53.8124,8218.0
2024-02-28 09:40:00,55.6,55.77,55.57,55.76,18029.0,53.8124,53.9769,53.7833,53.9672,18029.0
2024-02-28 09:45:00,55.76,55.82,55.73,55.75,20371.0,53.9672,54.0253,53.9382,53.9575,20371.0
2024-02-28 09:50:00,55.74,55.85,55.7,55.73,29473.0,53.9479,54.0543,53.9092,53.9382,29473.0
2024-02-28 09:55:00,55.73,55.81,55.72,55.79,17373.0,53.9382,54.0156,53.9285,53.9963,17373.0
2024-02-28 10:00:00,55.81,55.84,55.77,55.77,18698.0,54.0156,54.0447,53.9769,53.9769,18698.0
2024-02-28 10:05:00,55.77,55.87,55.76,55.82,18095.0,53.9769,54.0737,53.9672,54.0253,18095.0
2024-02-28 10:10:00,55.82,55.86,55.79,55.84,10168.0,54.0253,54.064,53.9963,54.0447,10168.0
2024-02-28 10:15:00,55.83,55.86,55.8,55.82,40547.0,54.035,54.064,54.0059,54.0253,40547.0
2024-02-28 10:20:00,55.81,55.84,55.8,55.82,6018.0,54.0156,54.0447,54.0059,54.0253,6018.0
2024-02-28 10:25:00,55.83,55.85,55.82,55.83,13122.0,54.035,54.0543,54.0253,54.035,13122.0
2024-02-28 10:30:00,55.83,55.94,55.82,55.94,8927.0,54.035,54.1414,54.0253,54.1414,8927.0
2024-02-28 10:35:00,55.96,55.98,55.93,55.97,11144.0,54.1608,54.1801,54.1318,54.1705,11144.0
2024-02-28 10:40:00,55.97,55.98,55.93,55.97,9965.0,54.1705,54.1801,54.1318,54.1705,9965.0
2024-02-28 10:45:00,55.97,56.0,55.94,56.0,20679.0,54.1705,54.1995,54.1414,54.1995,20679.0
2024-02-28 10:50:00,56.01,56.02,55.94,55.98,39188.0,54.2092,54.2189,54.1414,54.1801,39188.0
2024-02-28 10:55:00,56.0,56.06,55.96,56.03,49841.0,54.1995,54.2576,54.1608,54.2285,49841.0
2024-02-28 11:00:00,56.03,56.09,56.01,56.08,47568.0,54.2285,54.2866,54.2092,54.2769,47568.0
2024-02-28 11:05:00,56.09,56.11,56.06,56.07,40182.0,54.2866,54.306,54.2576,54.2673,40182.0
2024-02-28 11:10:00,56.07,56.07,56.02,56.04,43735.0,54.2673,54.2673,54.2189,54.2382,43735.0
2024-02-28 11:15:00,56.04,56.05,55.95,55.96,35326.0,54.2382,54.2479,54.1511,54.1608,35326.0
2024-02-28 11:20:00,55.96,55.96,55.89,55.92,61560.0,54.1608,54.1608,54.093,54.1221,61560.0
2024-02-28 11:25:00,55.91,55.92,55.88,55.89,31094.0,54.1124,54.1221,54.0834,54.093,31094.0
2024-02-28 11:30:00,55.89,55.89,55.8,55.8,15077.0,54.093,54.093,54.0059,54.0059,15077.0
2024-02-28 11:35:00,55.8,55.81,55.77,55.79,14214.0,54.0059,54.0156,53.9769,53.9963,14214.0
2024-02-28 11:40:00,55.78,55.81,55.75,55.76,13817.0,53.9866,54.0156,53.9575,53.9672,13817.0
2024-02-28 11:45:00,55.76,55.82,55.76,55.8,12715.0,53.9672,54.0253,53.9672,54.0059,12715.0
2024-02-28 11:50:00,55.81,55.83,55.75,55.79,14943.0,54.0156,54.035,53.9575,53.9963,14943.0
2024-02-28 11:55:00,55.79,55.8,55.75,55.8,17044.0,53.9963,54.0059,53.9575,54.0059,17044.0
2024-02-28 12:00:00,55.79,55.85,55.79,55.85,14938.0,53.9963,54.0543,53.9963,54.0543,14938.0
2024-02-28 12:05:00,55.85,55.87,55.83,55.84,11851.0,54.0543,54.0737,54.035,54.0447,11851.0
2024-02-28 12:10:00,55.84,55.88,55.84,55.84,6954.0,54.0447,54.0834,54.0447,54.0447,6954.0
2024-02-28 12:15:00,55.84,55.85,55.76,55.77,18324.0,54.0447,54.0543,53.9672,53.9769,18324.0
2024-02-28 12:20:00,55.76,55.77,55.73,55.73,10630.0,53.9672,53.9769,53.9382,53.9382,10630.0
2024-02-28 12:25:00,55.73,55.77,55.71,55.76,15445.0,53.9382,53.9769,53.9188,53.9672,15445.0
2024-02-28 12:30:00,55.77,55.78,55.74,55.77,9181.0,53.9769,53.9866,53.9479,53.9769,9181.0
2024-02-28 12:35:00,55.77,55.79,55.76,55.77,6145.0,53.9769,53.9963,53.9672,53.9769,6145.0
2024-02-28 12:40:00,55.76,55.79,55.76,55.77,9666.0,53.9672,53.9963,53.9672,53.9769,9666.0
2024-02-28 12:45:00,55.77,55.78,55.74,55.78,13968.0,53.9769,53.9866,53.9479,53.9866,13968.0
2024-02-28 12:50:00,55.78,55.79,55.76,55.77,5442.0,53.9866,53.9963,53.9672,53.9769,5442.0
2024-02-28 12:55:00,55.77,55.79,55.76,55.77,4809.0,53.9769,53.9963,53.9672,53.9769,4809.0
2024-02-28 13:00:00,55.76,55.76,55.72,55.74,6421.0,53.9672,53.9672,53.9285,53.9479,6421.0
2024-02-28 13:05:00,55.74,55.74,55.7,55.72,11417.0,53.9479,53.9479,53.9092,53.9285,11417.0
2024-02-28 13:10:00,55.72,55.73,55.7,55.7,9380.0,53.9285,53.9382,53.9092,53.9092,9380.0
2024-02-28 13:15:00,55.71,55.74,55.69,55.73,9587.0,53.9188,53.9479,53.8995,53.9382,9587.0
2024-02-28 13:20:00,55.72,55.76,55.71,55.76,5524.0,53.9285,53.9672,53.9188,53.9672,5524.0
2024-02-28 13:25:00,55.76,55.79,55.75,55.79,10385.0,53.9672,53.9963,53.9575,53.9963,10385.0
2024-02-28 13:30:00,55.79,55.81,55.77,55.79,8154.0,53.9963,54.0156,53.9769,53.9963,8154.0
2024-02-28 13:35:00,55.8,55.8,55.76,55.79,9382.0,54.0059,54.0059,53.9672,53.9963,9382.0
2024-02-28 13:40:00,55.79,55.79,55.74,55.77,11996.0,53.9963,53.9963,53.9479,53.9769,11996.0
2024-02-28 13:45:00,55.76,55.77,55.75,55.77,11956.0,53.9672,53.9769,53.9575,53.9769,11956.0
2024-02-28 13:50:00,55.77,55.77,55.73,55.75,11819.0,53.9769,53.9769,53.9382,53.9575,11819.0
2024-02-28 13:55:00,55.74,55.77,55.74,55.76,15219.0,53.9479,53.9769,53.9479,53.9672,15219.0
2024-02-28 14:00:00,55.76,55.79,55.75,55.77,11722.0,53.9672,53.9963,53.9575,53.9769,11722.0
2024-02-28 14:05:00,55.78,55.78,55.74,55.75,18689.0,53.9866,53.9866,53.9479,53.9575,18689.0
2024-02-28 14:10:00,55.75,55.75,55.64,55.64,11855.0,53.9575,53.9575,53.8511,53.8511,11855.0
2024-02-28 14:15:00,55.64,55.75,55.63,55.71,17270.0,53.8511,53.9575,53.8414,53.9188,17270.0
2024-02-28 14:20:00,55.71,55.71,55.67,55.67,15385.0,53.9188,53.9188,53.8801,53.8801,15385.0
2024-02-28 14:25:00,55.68,55.69,55.63,55.64,9731.0,53.8898,53.8995,53.8414,53.8511,9731.0
2024-02-28 14:30:00,55.63,55.63,55.59,55.6,13087.0,53.8414,53.8414,53.8027,53.8124,13087.0
2024-02-28 14:35:00,55.6,55.6,55.55,55.59,11163.0,53.8124,53.8124,53.764,53.8027,11163.0
2024-02-28 14:40:00,55.59,55.59,55.56,55.57,7031.0,53.8027,53.8027,53.7737,53.7833,7031.0
2024-02-28 14:45:00,55.58,55.63,55.56,55.63,28379.0,53.793,53.8414,53.7737,53.8414,28379.0
2024-02-28 14:50:00,55.63,55.63,55.56,55.61,23441.0,53.8414,53.8414,53.7737,53.822,23441.0
2024-02-28 14:55:00,55.62,55.66,55.6,55.62,30867.0,53.8317,53.8704,53.8124,53.8317,30867.0
2024-02-28 15:00:00,55.62,55.67,55.62,55.66,25303.0,53.8317,53.8801,53.8317,53.8704,25303.0
2024-02-28 15:05:00,55.66,55.71,55.66,55.67,28573.0,53.8704,53.9188,53.8704,53.8801,28573.0
2024-02-28 15:10:00,55.67,55.68,55.63,55.64,30562.0,53.8801,53.8898,53.8414,53.8511,30562.0
2024-02-28 15:15:00,55.63,55.64,55.6,55.63,21416.0,53.8414,53.8511,53.8124,53.8414,21416.0
2024-02-28 15:20:00,55.63,55.65,55.61,55.63,38372.0,53.8414,53.8608,53.822,53.8414,38372.0
2024-02-28 15:25:00,55.63,55.72,55.63,55.72,33154.0,53.8414,53.9285,53.8414,53.9285,33154.0
2024-02-28 15:30:00,55.72,55.73,55.7,55.72,32011.0,53.9285,53.9382,53.9092,53.9285,32011.0
2024-02-28 15:35:00,55.71,55.72,55.68,55.71,39999.0,53.9188,53.9285,53.8898,53.9188,39999.0
2024-02-28 15:40:00,55.71,55.72,55.66,55.67,40062.0,53.9188,53.9285,53.8704,53.8801,40062.0
2024-02-28 15:45:00,55.68,55.68,55.63,55.67,60867.0,53.8898,53.8898,53.8414,53.8801,60867.0
2024-02-28 15:50:00,55.67,55.68,55.55,55.6,73112.0,53.8801,53.8898,53.764,53.8124,73112.0
2024-02-28 15:55:00,55.6,55.67,55.57,55.64,262949.0,53.8124,53.8801,53.7833,53.8511,262949.0
2024-02-29 09:30:00,55.89,56.02,55.71,56.01,72145.0,54.093,54.2189,53.9188,54.2092,72145.0
2024-02-29 09:35:00,56.0,56.01,55.9,56.01,26276.0,54.1995,54.2092,54.1027,54.2092,26276.0
2024-02-29 09:40:00,56.01,56.01,55.9,55.96,29464.0,54.2092,54.2092,54.1027,54.1608,29464.0
2024-02-29 09:45:00,55.96,55.97,55.88,55.92,37311.0,54.1608,54.1705,54.0834,54.1221,37311.0
2024-02-29 09:50:00,55.92,55.95,55.87,55.9,19920.0,54.1221,54.1511,54.0737,54.1027,19920.0
2024-02-29 09:55:00,55.9,56.05,55.85,56.05,33402.0,54.1027,54.2479,54.0543,54.2479,33402.0
2024-02-29 10:00:00,56.06,56.15,56.06,56.12,28192.0,54.2576,54.3447,54.2576,54.3156,28192.0
2024-02-29 10:05:00,56.13,56.14,56.08,56.09,26063.0,54.3253,54.335,54.2769,54.2866,26063.0
2024-02-29 10:10:00,56.08,56.09,55.89,55.9,41445.0,54.2769,54.2866,54.093,54.1027,41445.0
2024-02-29 10:15:00,55.9,55.97,55.88,55.97,21002.0,54.1027,54.1705,54.0834,54.1705,21002.0
2024-02-29 10:20:00,55.97,56.0,55.93,56.0,25351.0,54.1705,54.1995,54.1318,54.1995,25351.0
2024-02-29 10:25:00,56.0,56.07,55.98,56.07,22460.0,54.1995,54.2673,54.1801,54.2673,22460.0
2024-02-29 10:30:00,56.07,56.08,56.01,56.02,31228.0,54.2673,54.2769,54.2092,54.2189,31228.0
2024-02-29 10:35:00,56.01,56.05,55.97,56.01,24364.0,54.2092,54.2479,54.1705,54.2092,24364.0
2024-02-29 10:40:00,56.01,56.04,55.98,55.98,24218.0,54.2092,54.2382,54.1801,54.1801,24218.0
2024-02-29 10:45:00,55.98,56.02,55.95,56.02,16980.0,54.1801,54.2189,54.1511,54.2189,16980.0
2024-02-29 10:50:00,56.03,56.04,55.97,55.98,30847.0,54.2285,54.2382,54.1705,54.1801,30847.0
2024-02-29 10:55:00,55.98,56.03,55.96,56.01,25022.0,54.1801,54.2285,54.1608,54.2092,25022.0
2024-02-29 11:00:00,56.01,56.01,55.89,55.94,50685.0,54.2092,54.2092,54.093,54.1414,50685.0
2024-02-29 11:05:00,55.95,55.99,55.94,55.97,32666.0,54.1511,54.1898,54.1414,54.1705,32666.0
2024-02-29 11:10:00,55.96,55.99,55.91,55.91,24651.0,54.1608,54.1898,54.1124,54.1124,24651.0
2024-02-29 11:15:00,55.92,55.97,55.91,55.97,35072.0,54.1221,54.1705,54.1124,54.1705,35072.0
2024-02-29 11:20:00,55.97,56.03,55.96,56.03,115087.0,54.1705,54.2285,54.1608,54.2285,115087.0
2024-02-29 11:25:00,56.03,56.03,55.93,55.94,26154.0,54.2285,54.2285,54.1318,54.1414,26154.0
2024-02-29 11:30:00,55.93,55.93,55.88,55.88,19866.0,54.1318,54.1318,54.0834,54.0834,19866.0
2024-02-29 11:35:00,55.89,55.94,55.86,55.87,18835.0,54.093,54.1414,54.064,54.0737,18835.0
2024-02-29 11:40:00,55.86,55.87,55.79,55.83,26414.0,54.064,54.0737,53.9963,54.035,26414.0
2024-02-29 11:45:00,55.82,55.83,55.79,55.8,41903.0,54.0253,54.035,53.9963,54.0059,41903.0
2024-02-29 11:50:00,55.8,55.81,55.74,55.75,17153.0,54.0059,54.0156,53.9479,53.9575,17153.0
2024-02-29 11:55:00,55.75,55.76,55.63,55.64,14465.0,53.9575,53.9672,53.8414,53.8511,14465.0
2024-02-29 12:00:00,55.64,55.68,55.62,55.68,8491.0,53.8511,53.8898,53.8317,53.8898,8491.0
2024-02-29 12:05:00,55.67,55.69,55.65,55.68,12522.0,53.8801,53.8995,53.8608,53.8898,12522.0
2024-02-29 12:10:00,55.68,55.73,55.68,55.71,12769.0,53.8898,53.9382,53.8898,53.9188,12769.0
2024-02-29 12:15:00,55.7,55.79,55.7,55.79,17088.0,53.9092,53.9963,53.9092,53.9963,17088.0
2024-02-29 12:20:00,55.8,55.8,55.74,55.77,18185.0,54.0059,54.0059,53.9479,53.9769,18185.0
2024-02-29 12:25:00,55.77,55.78,55.72,55.72,9450.0,53.9769,53.9866,53.9285,53.9285,9450.0
2024-02-29 12:30:00,55.72,55.74,55.7,55.7,34614.0,53.9285,53.9479,53.9092,53.9092,34614.0
2024-02-29 12:35:00,55.72,55.78,55.7,55.77,15896.0,53.9285,53.9866,53.9092,53.9769,15896.0
2024-02-29 12:40:00,55.77,55.8,55.76,55.8,12440.0,53.9769,54.0059,53.9672,54.0059,12440.0
2024-02-29 12:45:00,55.8,55.85,55.78,55.84,12143.0,54.0059,54.0543,53.9866,54.0447,12143.0
2024-02-29 12:50:00,55.84,55.88,55.81,55.87,9073.0,54.0447,54.0834,54.0156,54.0737,9073.0
2024-02-29 12:55:00,55.86,55.88,55.83,55.87,29156.0,54.064,54.0834,54.035,54.0737,29156.0
2024-02-29 13:00:00,55.87,55.92,55.85,55.88,150173.0,54.0737,54.1221,54.0543,54.0834,150173.0
2024-02-29 13:05:00,55.88,55.88,55.81,55.86,65215.0,54.0834,54.0834,54.0156,54.064,65215.0
2024-02-29 13:10:00,55.86,55.89,55.85,55.87,22766.0,54.064,54.093,54.0543,54.0737,22766.0
2024-02-29 13:15:00,55.87,55.88,55.83,55.86,12379.0,54.0737,54.0834,54.035,54.064,12379.0
2024-02-29 13:20:00,55.86,55.89,55.86,55.88,22158.0,54.064,54.093,54.064,54.0834,22158.0
2024-02-29 13:25:00,55.88,55.95,55.88,55.95,13579.0,54.0834,54.1511,54.0834,54.1511,13579.0
2024-02-29 13:30:00,55.95,55.98,55.92,55.95,11471.0,54.1511,54.1801,54.1221,54.1511,11471.0
2024-02-29 13:35:00,55.95,56.0,55.94,55.95,16814.0,54.1511,54.1995,54.1414,54.1511,16814.0
2024-02-29 13:40:00,55.96,55.99,55.95,55.98,13428.0,54.1608,54.1898,54.1511,54.1801,13428.0
2024-02-29 13:45:00,55.98,55.98,55.95,55.96,12983.0,54.1801,54.1801,54.1511,54.1608,12983.0
2024-02-29 13:50:00,55.96,56.01,55.95,56.01,18999.0,54.1608,54.2092,54.1511,54.2092,18999.0
2024-02-29 13:55:00,56.02,56.03,55.97,55.98,12838.0,54.2189,54.2285,54.1705,54.1801,12838.0
2024-02-29 14:00:00,55.98,56.01,55.94,55.95,24348.0,54.1801,54.2092,54.1414,54.1511,24348.0
2024-02-29 14:05:00,55.95,55.95,55.89,55.9,20835.0,54.1511,54.1511,54.093,54.1027,20835.0
2024-02-29 14:10:00,55.89,55.96,55.89,55.96,48992.0,54.093,54.1608,54.093,54.1608,48992.0
2024-02-29 14:15:00,55.98,56.01,55.96,55.96,24658.0,54.1801,54.2092,54.1608,54.1608,24658.0
2024-02-29 14:20:00,55.97,55.99,55.93,55.94,29960.0,54.1705,54.1898,54.1318,54.1414,29960.0
2024-02-29 14:25:00,55.93,55.93,55.83,55.87,33404.0,54.1318,54.1318,54.035,54.0737,33404.0
2024-02-29 14:30:00,55.88,55.91,55.86,55.9,25796.0,54.0834,54.1124,54.064,54.1027,25796.0
2024-02-29 14:35:00,55.9,55.9,55.87,55.89,26996.0,54.1027,54.1027,54.0737,54.093,26996.0
2024-02-29 14:40:00,55.89,55.96,55.89,55.94,42226.0,54.093,54.1608,54.093,54.1414,42226.0
2024-02-29 14:45:00,55.94,55.96,55.91,55.94,33901.0,54.1414,54.1608,54.1124,54.1414,33901.0
2024-02-29 14:50:00,55.94,55.95,55.9,55.93,18753.0,54.1414,54.1511,54.1027,54.1318,18753.0
2024-02-29 14:55:00,55.93,56.01,55.92,56.01,59883.0,54.1318,54.2092,54.1221,54.2092,59883.0
2024-02-29 15:00:00,56.01,56.03,55.97,56.02,27387.0,54.2092,54.2285,54.1705,54.2189,27387.0
2024-02-29 15:05:00,56.01,56.08,56.01,56.07,30553.0,54.2092,54.2769,54.2092,54.2673,30553.0
2024-02-29 15:10:00,56.07,56.08,56.03,56.05,44540.0,54.2673,54.2769,54.2285,54.2479,44540.0
2024-02-29 15:15:00,56.05,56.08,56.0,56.07,40500.0,54.2479,54.2769,54.1995,54.2673,40500.0
2024-02-29 15:20:00,56.07,56.07,56.02,56.03,31061.0,54.2673,54.2673,54.2189,54.2285,31061.0
2024-02-29 15:25:00,56.02,56.07,56.02,56.05,29696.0,54.2189,54.2673,54.2189,54.2479,29696.0
2024-02-29 15:30:00,56.05,56.16,56.05,56.14,48406.0,54.2479,54.3544,54.2479,54.335,48406.0
2024-02-29 15:35:00,56.14,56.19,56.13,56.14,61889.0,54.335,54.3834,54.3253,54.335,61889.0
2024-02-29 15:40:00,56.14,56.17,56.11,56.15,51956.0,54.335,54.364,54.306,54.3447,51956.0
2024-02-29 15:45:00,56.16,56.25,56.15,56.23,82977.0,54.3544,54.4415,54.3447,54.4221,82977.0
2024-02-29 15:50:00,56.23,56.24,56.1,56.13,131376.0,54.4221,54.4318,54.2963,54.3253,131376.0
2024-02-29 15:55:00,56.13,56.16,56.04,56.04,455171.0,54.3253,54.3544,54.2382,54.2382,455171.0
2024-03-01 09:30:00,55.94,56.2,55.87,55.89,105410.0,54.1414,54.3931,54.0737,54.093,105410.0
2024-03-01 09:35:00,55.92,56.03,55.79,55.83,20065.0,54.1221,54.2285,53.9963,54.035,20065.0
2024-03-01 09:40:00,55.83,55.83,55.55,55.62,20672.0,54.035,54.035,53.764,53.8317,20672.0
2024-03-01 09:45:00,55.61,55.62,55.48,55.48,27737.0,53.822,53.8317,53.6962,53.6962,27737.0
2024-03-01 09:50:00,55.48,55.48,55.32,55.35,31053.0,53.6962,53.6962,53.5414,53.5704,31053.0
2024-03-01 09:55:00,55.36,55.42,55.33,55.42,24730.0,53.5801,53.6382,53.551,53.6382,24730.0
2024-03-01 10:00:00,55.43,55.57,55.38,55.4,54960.0,53.6478,53.7833,53.5994,53.6188,54960.0
2024-03-01 10:05:00,55.39,55.57,55.39,55.48,19269.0,53.6091,53.7833,53.6091,53.6962,19269.0
2024-03-01 10:10:00,55.51,55.57,55.44,55.45,21799.0,53.7253,53.7833,53.6575,53.6672,21799.0
2024-03-01 10:15:00,55.45,55.65,55.44,55.64,34367.0,53.6672,53.8608,53.6575,53.8511,34367.0
2024-03-01 10:20:00,55.64,55.75,55.63,55.72,25999.0,53.8511,53.9575,53.8414,53.9285,25999.0
2024-03-01 10:25:00,55.72,55.74,55.67,55.69,19766.0,53.9285,53.9479,53.8801,53.8995,19766.0
2024-03-01 10:30:00,55.7,55.71,55.64,55.66,19208.0,53.9092,53.9188,53.8511,53.8704,19208.0
2024-03-01 10:35:00,55.66,55.67,55.57,55.62,20667.0,53.8704,53.8801,53.7833,53.8317,20667.0
2024-03-01 10:40:00,55.62,55.69,55.6,55.68,22313.0,53.8317,53.8995,53.8124,53.8898,22313.0
2024-03-01 10:45:00,55.69,55.7,55.64,55.66,20323.0,53.8995,53.9092,53.8511,53.8704,20323.0
2024-03-01 10:50:00,55.68,55.73,55.67,55.68,12043.0,53.8898,53.9382,53.8801,53.8898,12043.0
2024-03-01 10:55:00,55.68,55.71,55.64,55.71,21292.0,53.8898,53.9188,53.8511,53.9188,21292.0
2024-03-01 11:00:00,55.71,55.74,55.69,55.72,15766.0,53.9188,53.9479,53.8995,53.9285,15766.0
2024-03-01 11:05:00,55.73,55.73,55.66,55.67,17312.0,53.9382,53.9382,53.8704,53.8801,17312.0
2024-03-01 11:10:00,55.67,55.71,55.61,55.63,17945.0,53.8801,53.9188,53.822,53.8414,17945.0
2024-03-01 11:15:00,55.63,55.64,55.56,55.58,19407.0,53.8414,53.8511,53.7737,53.793,19407.0
2024-03-01 11:20:00,55.58,55.63,55.55,55.57,17274.0,53.793,53.8414,53.764,53.7833,17274.0
2024-03-01 11:25:00,55.57,55.57,55.42,55.43,12915.0,53.7833,53.7833,53.6382,53.6478,12915.0
2024-03-01 11:30:00,55.44,55.45,55.37,55.37,13720.0,53.6575,53.6672,53.5898,53.5898,13720.0
2024-03-01 11:35:00,55.38,55.45,55.33,55.45,30307.0,53.5994,53.6672,53.551,53.6672,30307.0
2024-03-01 11:40:00,55.45,55.46,55.4,55.42,20419.0,53.6672,53.6769,53.6188,53.6382,20419.0
2024-03-01 11:45:00,55.44,55.51,55.41,55.51,12601.0,53.6575,53.7253,53.6285,53.7253,12601.0
2024-03-01 11:50:00,55.51,55.51,55.42,55.46,18076.0,53.7253,53.7253,53.6382,53.6769,18076.0
2024-03-01 11:55:00,55.46,55.49,55.44,55.48,7280.0,53.6769,53.7059,53.6575,53.6962,7280.0
2024-03-01 12:00:00,55.47,55.53,55.45,55.52,8129.0,53.6865,53.7446,53.6672,53.7349,8129.0
2024-03-01 12:05:00,55.52,55.54,55.46,55.49,10285.0,53.7349,53.7543,53.6769,53.7059,10285.0
2024-03-01 12:10:00,55.5,55.52,55.47,55.48,6876.0,53.7156,53.7349,53.6865,53.6962,6876.0
2024-03-01 12:15:00,55.48,55.49,55.44,55.49,7469.0,53.6962,53.7059,53.6575,53.7059,7469.0
2024-03-01 12:20:00,55.48,55.5,55.47,55.48,11467.0,53.6962,53.7156,53.6865,53.6962,11467.0
2024-03-01 12:25:00,55.48,55.49,55.43,55.44,12555.0,53.6962,53.7059,53.6478,53.6575,12555.0
2024-03-01 12:30:00,55.44,55.44,55.42,55.44,11611.0,53.6575,53.6575,53.6382,53.6575,11611.0
2024-03-01 12:35:00,55.44,55.48,55.43,55.46,13058.0,53.6575,53.6962,53.6478,53.6769,13058.0
2024-03-01 12:40:00,55.46,55.47,55.42,55.45,13034.0,53.6769,53.6865,53.6382,53.6672,13034.0
2024-03-01 12:45:00,55.44,55.5,55.42,55.5,40483.0,53.6575,53.7156,53.6382,53.7156,40483.0
2024-03-01 12:50:00,55.5,55.5,55.46,55.48,12127.0,53.7156,53.7156,53.6769,53.6962,12127.0
2024-03-01 12:55:00,55.48,55.49,55.42,55.44,12523.0,53.6962,53.7059,53.6382,53.6575,12523.0
2024-03-01 13:00:00,55.44,55.45,55.42,55.42,13512.0,53.6575,53.6672,53.6382,53.6382,13512.0
2024-03-01 13:05:00,55.41,55.43,55.39,55.4,13921.0,53.6285,53.6478,53.6091,53.6188,13921.0
2024-03-01 13:10:00,55.39,55.43,55.35,55.35,10481.0,53.6091,53.6478,53.5704,53.5704,10481.0
2024-03-01 13:15:00,55.35,55.38,55.34,55.36,14756.0,53.5704,53.5994,53.5607,53.5801,14756.0
2024-03-01 13:20:00,55.36,55.4,55.35,55.37,11176.0,53.5801,53.6188,53.5704,53.5898,11176.0
2024-03-01 13:25:00,55.37,55.38,55.33,55.33,10739.0,53.5898,53.5994,53.551,53.551,10739.0
2024-03-01 13:30:00,55.33,55.33,55.28,55.29,9665.0,53.551,53.551,53.5027,53.5123,9665.0
2024-03-01 13:35:00,55.29,55.33,55.27,55.28,14268.0,53.5123,53.551,53.493,53.5027,14268.0
2024-03-01 13:40:00,55.29,55.36,55.28,55.35,18982.0,53.5123,53.5801,53.5027,53.5704,18982.0
2024-03-01 13:45:00,55.36,55.41,55.36,55.4,16113.0,53.5801,53.6285,53.5801,53.6188,16113.0
2024-03-01 13:50:00,55.39,55.44,55.38,55.44,17754.0,53.6091,53.6575,53.5994,53.6575,17754.0
2024-03-01 13:55:00,55.47,55.48,55.45,55.45,10587.0,53.6865,53.6962,53.6672,53.6672,10587.0
2024-03-01 14:00:00,55.46,55.52,55.45,55.51,12942.0,53.6769,53.7349,53.6672,53.7253,12942.0
2024-03-01 14:05:00,55.51,55.53,55.47,55.48,9293.0,53.7253,53.7446,53.6865,53.6962,9293.0
2024-03-01 14:10:00,55.48,55.53,55.48,55.49,19109.0,53.6962,53.7446,53.6962,53.7059,19109.0
2024-03-01 14:15:00,55.49,55.51,55.39,55.41,23036.0,53.7059,53.7253,53.6091,53.6285,23036.0
2024-03-01 14:20:00,55.41,55.49,55.4,55.49,21064.0,53.6285,53.7059,53.6188,53.7059,21064.0
2024-03-01 14:25:00,55.49,55.52,55.48,55.52,12566.0,53.7059,53.7349,53.6962,53.7349,12566.0
2024-03-01 14:30:00,55.54,55.56,55.51,55.53,10945.0,53.7543,53.7737,53.7253,53.7446,10945.0
2024-03-01 14:35:00,55.52,55.55,55.5,55.5,10126.0,53.7349,53.764,53.7156,53.7156,10126.0
2024-03-01 14:40:00,55.51,55.52,55.46,55.48,10308.0,53.7253,53.7349,53.6769,53.6962,10308.0
2024-03-01 14:45:00,55.48,55.49,55.44,55.45,10197.0,53.6962,53.7059,53.6575,53.6672,10197.0
2024-03-01 14:50:00,55.46,55.47,55.42,55.43,9680.0,53.6769,53.6865,53.6382,53.6478,9680.0
2024-03-01 14:55:00,55.44,55.47,55.42,55.43,18594.0,53.6575,53.6865,53.6382,53.6478,18594.0
2024-03-01 15:00:00,55.42,55.47,55.39,55.46,25853.0,53.6382,53.6865,53.6091,53.6769,25853.0
2024-03-01 15:05:00,55.46,55.48,55.41,55.44,28007.0,53.6769,53.6962,53.6285,53.6575,28007.0
2024-03-01 15:10:00,55.44,55.49,55.42,55.47,24469.0,53.6575,53.7059,53.6382,53.6865,24469.0
2024-03-01 15:15:00,55.47,55.49,55.45,55.48,13439.0,53.6865,53.7059,53.6672,53.6962,13439.0
2024-03-01 15:20:00,55.49,55.5,55.47,55.48,29307.0,53.7059,53.7156,53.6865,53.6962,29307.0
2024-03-01 15:25:00,55.49,55.53,55.48,55.53,29586.0,53.7059,53.7446,53.6962,53.7446,29586.0
2024-03-01 15:30:00,55.53,55.56,55.5,55.51,29684.0,53.7446,53.7737,53.7156,53.7253,29684.0
2024-03-01 15:35:00,55.51,55.57,55.49,55.55,42266.0,53.7253,53.7833,53.7059,53.764,42266.0
2024-03-01 15:40:00,55.55,55.57,55.52,55.57,39206.0,53.764,53.7833,53.7349,53.7833,39206.0
2024-03-01 15:45:00,55.57,55.6,55.56,55.58,46012.0,53.7833,53.8124,53.7737,53.793,46012.0
2024-03-01 15:50:00,55.58,55.58,55.5,55.55,65564.0,53.793,53.793,53.7156,53.764,65564.0
2024-03-01 15:55:00,55.55,55.58,55.48,55.49,210234.0,53.764,53.793,53.6962,53.7059,210234.0
2024-03-04 09:30:00,55.16,55.54,55.16,55.45,76221.0,53.3865,53.7543,53.3865,53.6672,76221.0
2024-03-04 09:35:00,55.45,55.65,55.43,55.62,39095.0,53.6672,53.8608,53.6478,53.8317,39095.0
2024-03-04 09:40:00,55.63,55.84,55.6,55.83,63806.0,53.8414,54.0447,53.8124,54.035,63806.0
2024-03-04 09:45:00,55.84,55.89,55.74,55.82,83631.0,54.0447,54.093,53.9479,54.0253,83631.0
2024-03-04 09:50:00,55.82,55.99,55.77,55.97,60796.0,54.0253,54.1898,53.9769,54.1705,60796.0
2024-03-04 09:55:00,55.97,56.09,55.92,56.06,52316.0,54.1705,54.2866,54.1221,54.2576,52316.0
2024-03-04 10:00:00,56.06,56.11,55.94,56.08,46639.0,54.2576,54.306,54.1414,54.2769,46639.0
2024-03-04 10:05:00,56.08,56.11,55.92,55.92,55355.0,54.2769,54.306,54.1221,54.1221,55355.0
2024-03-04 10:10:00,55.92,55.96,55.88,55.93,27208.0,54.1221,54.1608,54.0834,54.1318,27208.0
2024-03-04 10:15:00,55.93,55.95,55.87,55.92,17864.0,54.1318,54.1511,54.0737,54.1221,17864.0
2024-03-04 10:20:00,55.92,56.0,55.9,56.0,21391.0,54.1221,54.1995,54.1027,54.1995,21391.0
2024-03-04 10:25:00,55.99,56.21,55.97,56.2,27349.0,54.1898,54.4028,54.1705,54.3931,27349.0
2024-03-04 10:30:00,56.2,56.2,56.06,56.09,28606.0,54.3931,54.3931,54.2576,54.2866,28606.0
2024-03-04 10:35:00,56.09,56.09,55.96,56.0,30408.0,54.2866,54.2866,54.1608,54.1995,30408.0
2024-03-04 10:40:00,55.99,56.01,55.95,55.99,20797.0,54.1898,54.2092,54.1511,54.1898,20797.0
2024-03-04 10:45:00,55.99,55.99,55.9,55.92,18702.0,54.1898,54.1898,54.1027,54.1221,18702.0
2024-03-04 10:50:00,55.93,55.99,55.93,55.98,18296.0,54.1318,54.1898,54.1318,54.1801,18296.0
2024-03-04 10:55:00,55.98,56.06,55.97,55.98,24533.0,54.1801,54.2576,54.1705,54.1801,24533.0
2024-03-04 11:00:00,55.98,55.98,55.88,55.93,56542.0,54.1801,54.1801,54.0834,54.1318,56542.0
2024-03-04 11:05:00,55.94,55.99,55.9,55.93,33325.0,54.1414,54.1898,54.1027,54.1318,33325.0
2024-03-04 11:10:00,55.95,55.95,55.88,55.89,30767.0,54.1511,54.1511,54.0834,54.093,30767.0
2024-03-04 11:15:00,55.89,55.89,55.8,55.82,26567.0,54.093,54.093,54.0059,54.0253,26567.0
2024-03-04 11:20:00,55.82,55.82,55.76,55.82,40156.0,54.0253,54.0253,53.9672,54.0253,40156.0
2024-03-04 11:25:00,55.81,55.85,55.79,55.85,26038.0,54.0156,54.0543,53.9963,54.0543,26038.0
2024-03-04 11:30:00,55.85,55.97,55.84,55.95,27592.0,54.0543,54.1705,54.0447,54.1511,27592.0
2024-03-04 11:35:00,55.95,55.98,55.9,55.98,29470.0,54.1511,54.1801,54.1027,54.1801,29470.0
2024-03-04 11:40:00,55.98,56.01,55.96,55.96,18493.0,54.1801,54.2092,54.1608,54.1608,18493.0
2024-03-04 11:45:00,55.96,56.02,55.94,56.01,11733.0,54.1608,54.2189,54.1414,54.2092,11733.0
2024-03-04 11:50:00,56.0,56.01,55.86,55.87,24132.0,54.1995,54.2092,54.064,54.0737,24132.0
2024-03-04 11:55:00,55.86,55.89,55.83,55.86,52956.0,54.064,54.093,54.035,54.064,52956.0
2024-03-04 12:00:00,55.86,55.89,55.82,55.85,34490.0,54.064,54.093,54.0253,54.0543,34490.0
2024-03-04 12:05:00,55.85,55.92,55.84,55.89,33200.0,54.0543,54.1221,54.0447,54.093,33200.0
2024-03-04 12:10:00,55.88,55.89,55.83,55.85,38800.0,54.0834,54.093,54.035,54.0543,38800.0
2024-03-04 12:15:00,55.85,55.91,55.84,55.9,15082.0,54.0543,54.1124,54.0447,54.1027,15082.0
2024-03-04 12:20:00,55.9,55.93,55.87,55.87,11343.0,54.1027,54.1318,54.0737,54.0737,11343.0
2024-03-04 12:25:00,55.86,55.89,55.81,55.83,14385.0,54.064,54.093,54.0156,54.035,14385.0
2024-03-04 12:30:00,55.82,55.82,55.77,55.79,16426.0,54.0253,54.0253,53.9769,53.9963,16426.0
2024-03-04 12:35:00,55.79,55.82,55.78,55.79,19665.0,53.9963,54.0253,53.9866,53.9963,19665.0
2024-03-04 12:40:00,55.79,55.8,55.75,55.79,21398.0,53.9963,54.0059,53.9575,53.9963,21398.0
2024-03-04 12:45:00,55.79,55.79,55.74,55.77,12545.0,53.9963,53.9963,53.9479,53.9769,12545.0
2024-03-04 12:50:00,55.77,55.78,55.75,55.77,21096.0,53.9769,53.9866,53.9575,53.9769,21096.0
2024-03-04 12:55:00,55.77,55.78,55.75,55.77,23919.0,53.9769,53.9866,53.9575,53.9769,23919.0
2024-03-04 13:00:00,55.77,55.83,55.75,55.83,19442.0,53.9769,54.035,53.9575,54.035,19442.0
2024-03-04 13:05:00,55.83,55.84,55.79,55.8,13097.0,54.035,54.0447,53.9963,54.0059,13097.0
2024-03-04 13:10:00,55.8,55.81,55.76,55.77,11781.0,54.0059,54.0156,53.9672,53.9769,11781.0
2024-03-04 13:15:00,55.77,55.78,55.72,55.76,16761.0,53.9769,53.9866,53.9285,53.9672,16761.0
2024-03-04 13:20:00,55.76,55.77,55.72,55.74,15235.0,53.9672,53.9769,53.9285,53.9479,15235.0
2024-03-04 13:25:00,55.74,55.74,55.68,55.69,14323.0,53.9479,53.9479,53.8898,53.8995,14323.0
2024-03-04 13:30:00,55.68,55.75,55.67,55.75,33570.0,53.8898,53.9575,53.8801,53.9575,33570.0
2024-03-04 13:35:00,55.75,55.77,55.72,55.73,13831.0,53.9575,53.9769,53.9285,53.9382,13831.0
2024-03-04 13:40:00,55.73,55.76,55.68,55.69,24269.0,53.9382,53.9672,53.8898,53.8995,24269.0
2024-03-04 13:45:00,55.68,55.7,55.64,55.66,15892.0,53.8898,53.9092,53.8511,53.8704,15892.0
2024-03-04 13:50:00,55.66,55.67,55.63,55.67,12831.0,53.8704,53.8801,53.8414,53.8801,12831.0
2024-03-04 13:55:00,55.66,55.66,55.56,55.61,13342.0,53.8704,53.8704,53.7737,53.822,13342.0
2024-03-04 14:00:00,55.62,55.64,55.58,55.62,22039.0,53.8317,53.8511,53.793,53.8317,22039.0
2024-03-04 14:05:00,55.62,55.64,55.59,55.6,19035.0,53.8317,53.8511,53.8027,53.8124,19035.0
2024-03-04 14:10:00,55.6,55.61,55.58,55.59,13248.0,53.8124,53.822,53.793,53.8027,13248.0
2024-03-04 14:15:00,55.59,55.59,55.51,55.57,27953.0,53.8027,53.8027,53.7253,53.7833,27953.0
2024-03-04 14:20:00,55.56,55.56,55.48,55.51,12150.0,53.7737,53.7737,53.6962,53.7253,12150.0
2024-03-04 14:25:00,55.51,55.54,55.5,55.53,14831.0,53.7253,53.7543,53.7156,53.7446,14831.0
2024-03-04 14:30:00,55.53,55.54,55.49,55.51,20453.0,53.7446,53.7543,53.7059,53.7253,20453.0
2024-03-04 14:35:00,55.51,55.61,55.49,55.61,29846.0,53.7253,53.822,53.7059,53.822,29846.0
2024-03-04 14:40:00,55.61,55.62,55.56,55.62,17880.0,53.822,53.8317,53.7737,53.8317,17880.0
2024-03-04 14:45:00,55.62,55.62,55.56,55.59,18833.0,53.8317,53.8317,53.7737,53.8027,18833.0
2024-03-04 14:50:00,55.59,55.63,55.57,55.63,18573.0,53.8027,53.8414,53.7833,53.8414,18573.0
2024-03-04 14:55:00,55.63,55.63,55.59,55.62,25258.0,53.8414,53.8414,53.8027,53.8317,25258.0
2024-03-04 15:00:00,55.62,55.68,55.61,55.66,28883.0,53.8317,53.8898,53.822,53.8704,28883.0
2024-03-04 15:05:00,55.66,55.67,55.64,55.66,16626.0,53.8704,53.8801,53.8511,53.8704,16626.0
2024-03-04 15:10:00,55.66,55.68,55.65,55.68,30999.0,53.8704,53.8898,53.8608,53.8898,30999.0
2024-03-04 15:15:00,55.68,55.71,55.64,55.65,27052.0,53.8898,53.9188,53.8511,53.8608,27052.0
2024-03-04 15:20:00,55.64,55.64,55.59,55.6,29042.0,53.8511,53.8511,53.8027,53.8124,29042.0
2024-03-04 15:25:00,55.6,55.65,55.57,55.61,38154.0,53.8124,53.8608,53.7833,53.822,38154.0
2024-03-04 15:30:00,55.6,55.63,55.52,55.53,62187.0,53.8124,53.8414,53.7349,53.7446,62187.0
2024-03-04 15:35:00,55.53,55.54,55.46,55.54,37960.0,53.7446,53.7543,53.6769,53.7543,37960.0
2024-03-04 15:40:00,55.54,55.57,55.5,55.51,44726.0,53.7543,53.7833,53.7156,53.7253,44726.0
2024-03-04 15:45:00,55.5,55.54,55.46,55.54,61571.0,53.7156,53.7543,53.6769,53.7543,61571.0
2024-03-04 15:50:00,55.54,55.56,55.45,55.46,96942.0,53.7543,53.7737,53.6672,53.6769,96942.0
2024-03-04 15:55:00,55.46,55.5,55.43,55.49,217591.0,53.6769,53.7156,53.6478,53.7059,217591.0
2024-03-05 09:30:00,55.4,55.68,55.34,55.66,47245.0,53.6188,53.8898,53.5607,53.8704,47245.0
2024-03-05 09:35:00,55.65,55.81,55.61,55.79,24572.0,53.8608,54.0156,53.822,53.9963,24572.0
2024-03-05 09:40:00,55.8,56.03,55.78,56.03,15578.0,54.0059,54.2285,53.9866,54.2285,15578.0
2024-03-05 09:45:00,56.03,56.13,55.97,56.07,40764.0,54.2285,54.3253,54.1705,54.2673,40764.0
2024-03-05 09:50:00,56.05,56.07,55.98,56.02,29859.0,54.2479,54.2673,54.1801,54.2189,29859.0
2024-03-05 09:55:00,56.02,56.05,55.95,55.98,16498.0,54.2189,54.2479,54.1511,54.1801,16498.0
2024-03-05 10:00:00,55.98,56.16,55.98,56.1,47404.0,54.1801,54.3544,54.1801,54.2963,47404.0
2024-03-05 10:05:00,56.09,56.15,56.03,56.07,42763.0,54.2866,54.3447,54.2285,54.2673,42763.0
2024-03-05 10:10:00,56.07,56.07,55.9,55.97,28688.0,54.2673,54.2673,54.1027,54.1705,28688.0
2024-03-05 10:15:00,55.96,56.0,55.88,55.94,24885.0,54.1608,54.1995,54.0834,54.1414,24885.0
2024-03-05 10:20:00,55.95,56.04,55.94,56.02,62949.0,54.1511,54.2382,54.1414,54.2189,62949.0
2024-03-05 10:25:00,56.02,56.14,55.99,56.14,90999.0,54.2189,54.335,54.1898,54.335,90999.0
2024-03-05 10:30:00,56.14,56.24,56.13,56.19,37586.0,54.335,54.4318,54.3253,54.3834,37586.0
2024-03-05 10:35:00,56.2,56.34,56.19,56.33,37393.0,54.3931,54.5286,54.3834,54.5189,37393.0
2024-03-05 10:40:00,56.33,56.36,56.27,56.31,25797.0,54.5189,54.5479,54.4608,54.4995,25797.0
2024-03-05 10:45:00,56.31,56.33,56.26,56.28,20180.0,54.4995,54.5189,54.4511,54.4705,20180.0
2024-03-05 10:50:00,56.29,56.34,56.28,56.31,15733.0,54.4802,54.5286,54.4705,54.4995,15733.0
2024-03-05 10:55:00,56.31,56.36,56.27,56.36,21427.0,54.4995,54.5479,54.4608,54.5479,21427.0
2024-03-05 11:00:00,56.36,56.36,56.28,56.29,18837.0,54.5479,54.5479,54.4705,54.4802,18837.0
2024-03-05 11:05:00,56.29,56.33,56.25,56.29,22838.0,54.4802,54.5189,54.4415,54.4802,22838.0
2024-03-05 11:10:00,56.29,56.29,56.2,56.25,18439.0,54.4802,54.4802,54.3931,54.4415,18439.0
2024-03-05 11:15:00,56.24,56.25,56.18,56.22,18639.0,54.4318,54.4415,54.3737,54.4124,18639.0
2024-03-05 11:20:00,56.22,56.22,56.12,56.18,17578.0,54.4124,54.4124,54.3156,54.3737,17578.0
2024-03-05 11:25:00,56.18,56.18,56.09,56.13,11083.0,54.3737,54.3737,54.2866,54.3253,11083.0
2024-03-05 11:30:00,56.12,56.18,56.12,56.15,16829.0,54.3156,54.3737,54.3156,54.3447,16829.0
2024-03-05 11:35:00,56.16,56.22,56.13,56.14,19341.0,54.3544,54.4124,54.3253,54.335,19341.0
2024-03-05 11:40:00,56.13,56.14,56.01,56.03,29674.0,54.3253,54.335,54.2092,54.2285,29674.0
2024-03-05 11:45:00,56.02,56.03,55.97,56.0,37758.0,54.2189,54.2285,54.1705,54.1995,37758.0
2024-03-05 11:50:00,56.0,56.02,55.96,55.99,19222.0,54.1995,54.2189,54.1608,54.1898,19222.0
2024-03-05 11:55:00,55.98,56.06,55.97,56.04,15365.0,54.1801,54.2576,54.1705,54.2382,15365.0
2024-03-05 12:00:00,56.04,56.05,55.98,55.98,19348.0,54.2382,54.2479,54.1801,54.1801,19348.0
2024-03-05 12:05:00,55.99,55.99,55.92,55.95,16124.0,54.1898,54.1898,54.1221,54.1511,16124.0
2024-03-05 12:10:00,55.95,56.0,55.95,56.0,20528.0,54.1511,54.1995,54.1511,54.1995,20528.0
2024-03-05 12:15:00,56.0,56.03,55.98,56.03,16407.0,54.1995,54.2285,54.1801,54.2285,16407.0
2024-03-05 12:20:00,56.03,56.07,56.03,56.04,14284.0,54.2285,54.2673,54.2285,54.2382,14284.0
2024-03-05 12:25:00,56.05,56.07,56.03,56.05,11763.0,54.2479,54.2673,54.2285,54.2479,11763.0
2024-03-05 12:30:00,56.05,56.06,56.01,56.03,13555.0,54.2479,54.2576,54.2092,54.2285,13555.0
2024-03-05 12:35:00,56.04,56.06,56.02,56.03,15742.0,54.2382,54.2576,54.2189,54.2285,15742.0
2024-03-05 12:40:00,56.03,56.09,56.01,56.09,16373.0,54.2285,54.2866,54.2092,54.2866,16373.0
2024-03-05 12:45:00,56.09,56.14,56.07,56.07,23733.0,54.2866,54.335,54.2673,54.2673,23733.0
2024-03-05 12:50:00,56.07,56.11,56.03,56.1,13848.0,54.2673,54.306,54.2285,54.2963,13848.0
2024-03-05 12:55:00,56.1,56.12,56.06,56.1,14739.0,54.2963,54.3156,54.2576,54.2963,14739.0
2024-03-05 13:00:00,56.1,56.11,56.0,56.01,16973.0,54.2963,54.306,54.1995,54.2092,16973.0
2024-03-05 13:05:00,56.0,56.03,55.98,56.03,14412.0,54.1995,54.2285,54.1801,54.2285,14412.0
2024-03-05 13:10:00,56.04,56.07,56.01,56.02,20144.0,54.2382,54.2673,54.2092,54.2189,20144.0
2024-03-05 13:15:00,56.03,56.05,56.01,56.01,13436.0,54.2285,54.2479,54.2092,54.2092,13436.0
2024-03-05 13:20:00,56.01,56.06,56.0,56.03,19824.0,54.2092,54.2576,54.1995,54.2285,19824.0
2024-03-05 13:25:00,56.04,56.11,56.02,56.09,33458.0,54.2382,54.306,54.2189,54.2866,33458.0
2024-03-05 13:30:00,56.09,56.17,56.07,56.15,21888.0,54.2866,54.364,54.2673,54.3447,21888.0
2024-03-05 13:35:00,56.14,56.14,56.09,56.11,13769.0,54.335,54.335,54.2866,54.306,13769.0
2024-03-05 13:40:00,56.11,56.15,56.1,56.14,19661.0,54.306,54.3447,54.2963,54.335,19661.0
2024-03-05 13:45:00,56.13,56.14,56.03,56.03,17335.0,54.3253,54.335,54.2285,54.2285,17335.0
2024-03-05 13:50:00,56.04,56.08,56.01,56.07,18188.0,54.2382,54.2769,54.2092,54.2673,18188.0
2024-03-05 13:55:00,56.07,56.09,56.04,56.05,16644.0,54.2673,54.2866,54.2382,54.2479,16644.0
2024-03-05 14:00:00,56.05,56.06,56.01,56.04,12313.0,54.2479,54.2576,54.2092,54.2382,12313.0
2024-03-05 14:05:00,56.04,56.04,55.96,56.02,11390.0,54.2382,54.2382,54.1608,54.2189,11390.0
2024-03-05 14:10:00,56.01,56.04,55.99,56.04,15788.0,54.2092,54.2382,54.1898,54.2382,15788.0
2024-03-05 14:15:00,56.05,56.08,56.04,56.04,12290.0,54.2479,54.2769,54.2382,54.2382,12290.0
2024-03-05 14:20:00,56.05,56.08,56.02,56.02,16118.0,54.2479,54.2769,54.2189,54.2189,16118.0
2024-03-05 14:25:00,56.02,56.04,55.99,56.0,22297.0,54.2189,54.2382,54.1898,54.1995,22297.0
2024-03-05 14:30:00,55.99,55.99,55.88,55.89,26142.0,54.1898,54.1898,54.0834,54.093,26142.0
2024-03-05 14:35:00,55.88,56.01,55.87,55.98,41667.0,54.0834,54.2092,54.0737,54.1801,41667.0
2024-03-05 14:40:00,55.97,55.99,55.95,55.97,32218.0,54.1705,54.1898,54.1511,54.1705,32218.0
2024-03-05 14:45:00,55.97,55.97,55.89,55.9,29020.0,54.1705,54.1705,54.093,54.1027,29020.0
2024-03-05 14:50:00,55.9,55.92,55.86,55.92,22098.0,54.1027,54.1221,54.064,54.1221,22098.0
2024-03-05 14:55:00,55.91,55.92,55.81,55.83,20751.0,54.1124,54.1221,54.0156,54.035,20751.0
2024-03-05 15:00:00,55.82,55.82,55.73,55.77,34024.0,54.0253,54.0253,53.9382,53.9769,34024.0
2024-03-05 15:05:00,55.78,55.82,55.75,55.77,32160.0,53.9866,54.0253,53.9575,53.9769,32160.0
2024-03-05 15:10:00,55.77,55.82,55.71,55.71,36824.0,53.9769,54.0253,53.9188,53.9188,36824.0
2024-03-05 15:15:00,55.71,55.74,55.7,55.72,35335.0,53.9188,53.9479,53.9092,53.9285,35335.0
2024-03-05 15:20:00,55.71,55.73,55.67,55.7,29464.0,53.9188,53.9382,53.8801,53.9092,29464.0
2024-03-05 15:25:00,55.69,55.7,55.64,55.65,33354.0,53.8995,53.9092,53.8511,53.8608,33354.0
2024-03-05 15:30:00,55.65,55.67,55.61,55.66,63955.0,53.8608,53.8801,53.822,53.8704,63955.0
2024-03-05 15:35:00,55.66,55.71,55.64,55.66,48008.0,53.8704,53.9188,53.8511,53.8704,48008.0
2024-03-05 15:40:00,55.67,55.68,55.59,55.63,64835.0,53.8801,53.8898,53.8027,53.8414,64835.0
2024-03-05 15:45:00,55.63,55.71,55.58,55.71,90460.0,53.8414,53.9188,53.793,53.9188,90460.0
2024-03-05 15:50:00,55.71,55.86,55.7,55.84,189716.0,53.9188,54.064,53.9092,54.0447,189716.0
2024-03-05 15:55:00,55.83,55.91,55.8,55.9,302506.0,54.035,54.1124,54.0059,54.1027,302506.0
2024-03-06 09:30:00,55.82,55.92,55.5,55.54,101631.0,54.0253,54.1221,53.7156,53.7543,101631.0
2024-03-06 09:35:00,55.52,55.52,55.06,55.06,40486.0,53.7349,53.7349,53.2897,53.2897,40486.0
2024-03-06 09:40:00,55.04,55.23,55.0,55.05,107571.0,53.2704,53.4543,53.2317,53.2801,107571.0
2024-03-06 09:45:00,55.06,55.36,55.06,55.36,40789.0,53.2897,53.5801,53.2897,53.5801,40789.0
2024-03-06 09:50:00,55.38,55.66,55.35,55.65,56750.0,53.5994,53.8704,53.5704,53.8608,56750.0
2024-03-06 09:55:00,55.65,55.75,55.63,55.73,33680.0,53.8608,53.9575,53.8414,53.9382,33680.0
2024-03-06 10:00:00,55.73,55.75,55.58,55.58,71460.0,53.9382,53.9575,53.793,53.793,71460.0
2024-03-06 10:05:00,55.59,55.65,55.52,55.61,40611.0,53.8027,53.8608,53.7349,53.822,40611.0
2024-03-06 10:10:00,55.62,55.67,55.6,55.67,16235.0,53.8317,53.8801,53.8124,53.8801,16235.0
2024-03-06 10:15:00,55.66,55.9,55.63,55.9,32845.0,53.8704,54.1027,53.8414,54.1027,32845.0
2024-03-06 10:20:00,55.9,55.94,55.8,55.88,43034.0,54.1027,54.1414,54.0059,54.0834,43034.0
2024-03-06 10:25:00,55.87,55.87,55.64,55.66,123203.0,54.0737,54.0737,53.8511,53.8704,123203.0
2024-03-06 10:30:00,55.66,55.82,55.61,55.8,42656.0,53.8704,54.0253,53.822,54.0059,42656.0
2024-03-06 10:35:00,55.8,55.85,55.78,55.85,33196.0,54.0059,54.0543,53.9866,54.0543,33196.0
2024-03-06 10:40:00,55.86,55.86,55.72,55.78,32306.0,54.064,54.064,53.9285,53.9866,32306.0
2024-03-06 10:45:00,55.79,55.79,55.71,55.75,26435.0,53.9963,53.9963,53.9188,53.9575,26435.0
2024-03-06 10:50:00,55.75,55.8,55.7,55.79,41296.0,53.9575,54.0059,53.9092,53.9963,41296.0
2024-03-06 10:55:00,55.79,55.82,55.75,55.82,15207.0,53.9963,54.0253,53.9575,54.0253,15207.0
2024-03-06 11:00:00,55.81,55.86,55.76,55.77,28879.0,54.0156,54.064,53.9672,53.9769,28879.0
2024-03-06 11:05:00,55.77,55.79,55.73,55.76,15095.0,53.9769,53.9963,53.9382,53.9672,15095.0
2024-03-06 11:10:00,55.77,55.79,55.74,55.79,41710.0,53.9769,53.9963,53.9479,53.9963,41710.0
2024-03-06 11:15:00,55.79,55.81,55.72,55.75,27894.0,53.9963,54.0156,53.9285,53.9575,27894.0
2024-03-06 11:20:00,55.75,55.76,55.68,55.75,25506.0,53.9575,53.9672,53.8898,53.9575,25506.0
2024-03-06 11:25:00,55.73,55.86,55.72,55.84,37416.0,53.9382,54.064,53.9285,54.0447,37416.0
2024-03-06 11:30:00,55.84,55.86,55.77,55.8,46406.0,54.0447,54.064,53.9769,54.0059,46406.0
2024-03-06 11:35:00,55.8,55.83,55.75,55.78,25230.0,54.0059,54.035,53.9575,53.9866,25230.0
2024-03-06 11:40:00,55.78,55.79,55.75,55.77,19755.0,53.9866,53.9963,53.9575,53.9769,19755.0
2024-03-06 11:45:00,55.76,55.78,55.69,55.73,82038.0,53.9672,53.9866,53.8995,53.9382,82038.0
2024-03-06 11:50:00,55.73,55.81,55.7,55.71,27864.0,53.9382,54.0156,53.9092,53.9188,27864.0
2024-03-06 11:55:00,55.71,55.73,55.44,55.45,21716.0,53.9188,53.9382,53.6575,53.6672,21716.0
2024-03-06 12:00:00,55.45,55.46,55.35,55.39,22257.0,53.6672,53.6769,53.5704,53.6091,22257.0
2024-03-06 12:05:00,55.39,55.41,55.34,55.37,18491.0,53.6091,53.6285,53.5607,53.5898,18491.0
2024-03-06 12:10:00,55.37,55.49,55.31,55.48,31918.0,53.5898,53.7059,53.5317,53.6962,31918.0
2024-03-06 12:15:00,55.48,55.58,55.47,55.58,19260.0,53.6962,53.793,53.6865,53.793,19260.0
2024-03-06 12:20:00,55.58,55.59,55.53,55.54,16559.0,53.793,53.8027,53.7446,53.7543,16559.0
2024-03-06 12:25:00,55.55,55.55,55.49,55.52,14119.0,53.764,53.764,53.7059,53.7349,14119.0
2024-03-06 12:30:00,55.52,55.56,55.49,55.55,27933.0,53.7349,53.7737,53.7059,53.764,27933.0
2024-03-06 12:35:00,55.55,55.59,55.52,55.58,12109.0,53.764,53.8027,53.7349,53.793,12109.0
2024-03-06 12:40:00,55.58,55.59,55.54,55.58,15985.0,53.793,53.8027,53.7543,53.793,15985.0
2024-03-06 12:45:00,55.58,55.62,55.54,55.61,38092.0,53.793,53.8317,53.7543,53.822,38092.0
2024-03-06 12:50:00,55.61,55.63,55.56,55.57,39958.0,53.822,53.8414,53.7737,53.7833,39958.0
2024-03-06 12:55:00,55.57,55.6,55.52,55.58,19039.0,53.7833,53.8124,53.7349,53.793,19039.0
2024-03-06 13:00:00,55.58,55.62,55.56,55.62,16704.0,53.793,53.8317,53.7737,53.8317,16704.0
2024-03-06 13:05:00,55.63,55.63,55.54,55.62,26403.0,53.8414,53.8414,53.7543,53.8317,26403.0
2024-03-06 13:10:00,55.62,55.64,55.55,55.55,20226.0,53.8317,53.8511,53.764,53.764,20226.0
2024-03-06 13:15:00,55.56,55.64,55.54,55.64,12390.0,53.7737,53.8511,53.7543,53.8511,12390.0
2024-03-06 13:20:00,55.64,55.64,55.55,55.55,11849.0,53.8511,53.8511,53.764,53.764,11849.0
2024-03-06 13:25:00,55.55,55.62,55.55,55.61,15593.0,53.764,53.8317,53.764,53.822,15593.0
2024-03-06 13:30:00,55.6,55.61,55.46,55.5,26296.0,53.8124,53.822,53.6769,53.7156,26296.0
2024-03-06 13:35:00,55.48,55.52,55.42,55.51,27728.0,53.6962,53.7349,53.6382,53.7253,27728.0
2024-03-06 13:40:00,55.52,55.58,55.5,55.54,21148.0,53.7349,53.793,53.7156,53.7543,21148.0
2024-03-06 13:45:00,55.55,55.56,55.4,55.41,30477.0,53.764,53.7737,53.6188,53.6285,30477.0
2024-03-06 13:50:00,55.41,55.48,55.38,55.45,25195.0,53.6285,53.6962,53.5994,53.6672,25195.0
2024-03-06 13:55:00,55.44,55.49,55.44,55.48,20877.0,53.6575,53.7059,53.6575,53.6962,20877.0
2024-03-06 14:00:00,55.48,55.49,55.39,55.41,22447.0,53.6962,53.7059,53.6091,53.6285,22447.0
2024-03-06 14:05:00,55.42,55.63,55.41,55.62,61963.0,53.6382,53.8414,53.6285,53.8317,61963.0
2024-03-06 14:10:00,55.62,55.62,55.45,55.49,36782.0,53.8317,53.8317,53.6672,53.7059,36782.0
2024-03-06 14:15:00,55.48,55.54,55.4,55.48,37769.0,53.6962,53.7543,53.6188,53.6962,37769.0
2024-03-06 14:20:00,55.48,55.62,55.48,55.59,30856.0,53.6962,53.8317,53.6962,53.8027,30856.0
2024-03-06 14:25:00,55.58,55.71,55.53,55.7,21254.0,53.793,53.9188,53.7446,53.9092,21254.0
2024-03-06 14:30:00,55.71,55.73,55.65,55.69,35123.0,53.9188,53.9382,53.8608,53.8995,35123.0
2024-03-06 14:35:00,55.68,55.75,55.62,55.73,24522.0,53.8898,53.9575,53.8317,53.9382,24522.0
2024-03-06 14:40:00,55.75,55.78,55.7,55.72,26780.0,53.9575,53.9866,53.9092,53.9285,26780.0
2024-03-06 14:45:00,55.71,55.71,55.61,55.65,20724.0,53.9188,53.9188,53.822,53.8608,20724.0
2024-03-06 14:50:00,55.65,55.7,55.63,55.68,22372.0,53.8608,53.9092,53.8414,53.8898,22372.0
2024-03-06 14:55:00,55.68,55.69,55.59,55.61,35519.0,53.8898,53.8995,53.8027,53.822,35519.0
2024-03-06 15:00:00,55.61,55.63,55.56,55.62,38357.0,53.822,53.8414,53.7737,53.8317,38357.0
2024-03-06 15:05:00,55.62,55.65,55.55,55.56,24138.0,53.8317,53.8608,53.764,53.7737,24138.0
2024-03-06 15:10:00,55.57,55.64,55.55,55.62,28269.0,53.7833,53.8511,53.764,53.8317,28269.0
2024-03-06 15:15:00,55.62,55.66,55.61,55.62,34630.0,53.8317,53.8704,53.822,53.8317,34630.0
2024-03-06 15:20:00,55.61,55.63,55.55,55.57,30421.0,53.822,53.8414,53.764,53.7833,30421.0
2024-03-06 15:25:00,55.58,55.67,55.57,55.66,48574.0,53.793,53.8801,53.7833,53.8704,48574.0
2024-03-06 15:30:00,55.66,55.7,55.63,55.65,99873.0,53.8704,53.9092,53.8414,53.8608,99873.0
2024-03-06 15:35:00,55.64,55.65,55.56,55.65,54145.0,53.8511,53.8608,53.7737,53.8608,54145.0
2024-03-06 15:40:00,55.66,55.77,55.65,55.75,32441.0,53.8704,53.9769,53.8608,53.9575,32441.0
2024-03-06 15:45:00,55.75,55.88,55.74,55.86,83121.0,53.9575,54.0834,53.9479,54.064,83121.0
2024-03-06 15:50:00,55.86,55.87,55.76,55.85,117378.0,54.064,54.0737,53.9672,54.0543,117378.0
2024-03-06 15:55:00,55.85,55.88,55.76,55.79,237332.0,54.0543,54.0834,53.9672,53.9963,237332.0
2024-03-07 09:30:00,55.88,56.07,55.78,56.01,56984.0,54.0834,54.2673,53.9866,54.2092,56984.0
2024-03-07 09:35:00,55.99,56.05,55.94,55.94,20681.0,54.1898,54.2479,54.1414,54.1414,20681.0
2024-03-07 09:40:00,55.96,56.06,55.95,56.03,39791.0,54.1608,54.2576,54.1511,54.2285,39791.0
2024-03-07 09:45:00,56.04,56.11,56.03,56.04,34900.0,54.2382,54.306,54.2285,54.2382,34900.0
2024-03-07 09:50:00,56.01,56.02,55.79,55.83,20651.0,54.2092,54.2189,53.9963,54.035,20651.0
2024-03-07 09:55:00,55.85,55.91,55.81,55.88,19138.0,54.0543,54.1124,54.0156,54.0834,19138.0
2024-03-07 10:00:00,55.88,55.88,55.79,55.82,25277.0,54.0834,54.0834,53.9963,54.0253,25277.0
2024-03-07 10:05:00,55.82,55.83,55.73,55.76,32232.0,54.0253,54.035,53.9382,53.9672,32232.0
2024-03-07 10:10:00,55.76,55.8,55.71,55.73,39762.0,53.9672,54.0059,53.9188,53.9382,39762.0
2024-03-07 10:15:00,55.73,55.79,55.71,55.76,33198.0,53.9382,53.9963,53.9188,53.9672,33198.0
2024-03-07 10:20:00,55.76,55.77,55.69,55.73,24061.0,53.9672,53.9769,53.8995,53.9382,24061.0
2024-03-07 10:25:00,55.73,55.74,55.69,55.7,26260.0,53.9382,53.9479,53.8995,53.9092,26260.0
2024-03-07 10:30:00,55.7,55.76,55.67,55.75,24553.0,53.9092,53.9672,53.8801,53.9575,24553.0
2024-03-07 10:35:00,55.75,55.75,55.68,55.73,10357.0,53.9575,53.9575,53.8898,53.9382,10357.0
2024-03-07 10:40:00,55.73,55.87,55.73,55.86,19227.0,53.9382,54.0737,53.9382,54.064,19227.0
2024-03-07 10:45:00,55.86,55.9,55.82,55.88,17785.0,54.064,54.1027,54.0253,54.0834,17785.0
2024-03-07 10:50:00,55.89,55.92,55.85,55.85,12384.0,54.093,54.1221,54.0543,54.0543,12384.0
2024-03-07 10:55:00,55.86,55.94,55.86,55.88,12216.0,54.064,54.1414,54.064,54.0834,12216.0
2024-03-07 11:00:00,55.89,55.89,55.82,55.82,12287.0,54.093,54.093,54.0253,54.0253,12287.0
2024-03-07 11:05:00,55.81,55.86,55.8,55.83,15373.0,54.0156,54.064,54.0059,54.035,15373.0
2024-03-07 11:10:00,55.83,55.84,55.79,55.79,18651.0,54.035,54.0447,53.9963,53.9963,18651.0
2024-03-07 11:15:00,55.79,55.81,55.76,55.8,18291.0,53.9963,54.0156,53.9672,54.0059,18291.0
2024-03-07 11:20:00,55.79,55.81,55.71,55.71,49735.0,53.9963,54.0156,53.9188,53.9188,49735.0
2024-03-07 11:25:00,55.71,55.78,55.65,55.78,15626.0,53.9188,53.9866,53.8608,53.9866,15626.0
2024-03-07 11:30:00,55.77,55.77,55.65,55.7,11194.0,53.9769,53.9769,53.8608,53.9092,11194.0
2024-03-07 11:35:00,55.7,55.74,55.68,55.69,12874.0,53.9092,53.9479,53.8898,53.8995,12874.0
2024-03-07 11:40:00,55.7,55.7,55.62,55.68,16170.0,53.9092,53.9092,53.8317,53.8898,16170.0
2024-03-07 11:45:00,55.67,55.72,55.67,55.72,9698.0,53.8801,53.9285,53.8801,53.9285,9698.0
2024-03-07 11:50:00,55.72,55.74,55.71,55.72,9315.0,53.9285,53.9479,53.9188,53.9285,9315.0
2024-03-07 11:55:00,55.71,55.74,55.7,55.73,10738.0,53.9188,53.9479,53.9092,53.9382,10738.0
2024-03-07 12:00:00,55.73,55.74,55.67,55.69,11041.0,53.9382,53.9479,53.8801,53.8995,11041.0
2024-03-07 12:05:00,55.69,55.7,55.57,55.58,12373.0,53.8995,53.9092,53.7833,53.793,12373.0
2024-03-07 12:10:00,55.58,55.63,55.56,55.58,14790.0,53.793,53.8414,53.7737,53.793,14790.0
2024-03-07 12:15:00,55.58,55.63,55.57,55.62,14131.0,53.793,53.8414,53.7833,53.8317,14131.0
2024-03-07 12:20:00,55.62,55.64,55.6,55.63,14823.0,53.8317,53.8511,53.8124,53.8414,14823.0
2024-03-07 12:25:00,55.63,55.66,55.59,55.6,10391.0,53.8414,53.8704,53.8027,53.8124,10391.0
2024-03-07 12:30:00,55.6,55.6,55.5,55.57,11284.0,53.8124,53.8124,53.7156,53.7833,11284.0
2024-03-07 12:35:00,55.57,55.57,55.51,55.52,9642.0,53.7833,53.7833,53.7253,53.7349,9642.0
2024-03-07 12:40:00,55.52,55.53,55.5,55.53,9998.0,53.7349,53.7446,53.7156,53.7446,9998.0
2024-03-07 12:45:00,55.53,55.53,55.5,55.51,8871.0,53.7446,53.7446,53.7156,53.7253,8871.0
2024-03-07 12:50:00,55.51,55.6,55.49,55.58,11226.0,53.7253,53.8124,53.7059,53.793,11226.0
2024-03-07 12:55:00,55.57,55.61,55.56,55.61,13521.0,53.7833,53.822,53.7737,53.822,13521.0
2024-03-07 13:00:00,55.61,55.61,55.58,55.6,8001.0,53.822,53.822,53.793,53.8124,8001.0
2024-03-07 13:05:00,55.61,55.63,55.59,55.62,10744.0,53.822,53.8414,53.8027,53.8317,10744.0
2024-03-07 13:10:00,55.62,55.65,55.61,55.63,9565.0,53.8317,53.8608,53.822,53.8414,9565.0
2024-03-07 13:15:00,55.63,55.65,55.59,55.6,14426.0,53.8414,53.8608,53.8027,53.8124,14426.0
2024-03-07 13:20:00,55.6,55.6,55.57,55.57,14476.0,53.8124,53.8124,53.7833,53.7833,14476.0
2024-03-07 13:25:00,55.58,55.63,55.57,55.62,11146.0,53.793,53.8414,53.7833,53.8317,11146.0
2024-03-07 13:30:00,55.62,55.65,55.58,55.63,29091.0,53.8317,53.8608,53.793,53.8414,29091.0
2024-03-07 13:35:00,55.64,55.64,55.58,55.61,14402.0,53.8511,53.8511,53.793,53.822,14402.0
2024-03-07 13:40:00,55.61,55.62,55.58,55.62,13468.0,53.822,53.8317,53.793,53.8317,13468.0
2024-03-07 13:45:00,55.62,55.67,55.61,55.66,13603.0,53.8317,53.8801,53.822,53.8704,13603.0
2024-03-07 13:50:00,55.67,55.73,55.67,55.73,16497.0,53.8801,53.9382,53.8801,53.9382,16497.0
2024-03-07 13:55:00,55.73,55.75,55.72,55.75,15986.0,53.9382,53.9575,53.9285,53.9575,15986.0
2024-03-07 14:00:00,55.75,55.76,55.7,55.72,26241.0,53.9575,53.9672,53.9092,53.9285,26241.0
2024-03-07 14:05:00,55.71,55.72,55.65,55.67,13866.0,53.9188,53.9285,53.8608,53.8801,13866.0
2024-03-07 14:10:00,55.68,55.72,55.67,55.69,12953.0,53.8898,53.9285,53.8801,53.8995,12953.0
2024-03-07 14:15:00,55.71,55.73,55.67,55.7,15348.0,53.9188,53.9382,53.8801,53.9092,15348.0
2024-03-07 14:20:00,55.69,55.74,55.68,55.69,19443.0,53.8995,53.9479,53.8898,53.8995,19443.0
2024-03-07 14:25:00,55.69,55.7,55.66,55.66,9345.0,53.8995,53.9092,53.8704,53.8704,9345.0
2024-03-07 14:30:00,55.66,55.67,55.62,55.66,19496.0,53.8704,53.8801,53.8317,53.8704,19496.0
2024-03-07 14:35:00,55.66,55.67,55.63,55.66,12535.0,53.8704,53.8801,53.8414,53.8704,12535.0
2024-03-07 14:40:00,55.66,55.67,55.63,55.65,16843.0,53.8704,53.8801,53.8414,53.8608,16843.0
2024-03-07 14:45:00,55.64,55.68,55.63,55.66,14543.0,53.8511,53.8898,53.8414,53.8704,14543.0
2024-03-07 14:50:00,55.66,55.69,55.65,55.68,11213.0,53.8704,53.8995,53.8608,53.8898,11213.0
2024-03-07 14:55:00,55.68,55.7,55.65,55.66,20717.0,53.8898,53.9092,53.8608,53.8704,20717.0
2024-03-07 15:00:00,55.66,55.67,55.59,55.67,20272.0,53.8704,53.8801,53.8027,53.8801,20272.0
2024-03-07 15:05:00,55.67,55.68,55.63,55.66,12487.0,53.8801,53.8898,53.8414,53.8704,12487.0
2024-03-07 15:10:00,55.66,55.67,55.64,55.66,22800.0,53.8704,53.8801,53.8511,53.8704,22800.0
2024-03-07 15:15:00,55.66,55.67,55.62,55.65,18442.0,53.8704,53.8801,53.8317,53.8608,18442.0
2024-03-07 15:20:00,55.65,55.69,55.63,55.64,14956.0,53.8608,53.8995,53.8414,53.8511,14956.0
2024-03-07 15:25:00,55.65,55.68,55.64,55.66,28057.0,53.8608,53.8898,53.8511,53.8704,28057.0
2024-03-07 15:30:00,55.66,55.73,55.65,55.73,32538.0,53.8704,53.9382,53.8608,53.9382,32538.0
2024-03-07 15:35:00,55.73,55.77,55.73,55.76,31744.0,53.9382,53.9769,53.9382,53.9672,31744.0
2024-03-07 15:40:00,55.76,55.8,55.75,55.8,49969.0,53.9672,54.0059,53.9575,54.0059,49969.0
2024-03-07 15:45:00,55.8,55.8,55.73,55.73,42521.0,54.0059,54.0059,53.9382,53.9382,42521.0
2024-03-07 15:50:00,55.74,55.82,55.71,55.8,76681.0,53.9479,54.0253,53.9188,54.0059,76681.0
2024-03-07 15:55:00,55.81,55.85,55.7,55.7,177680.0,54.0156,54.0543,53.9092,53.9092,177680.0
2024-03-08 09:30:00,55.78,55.96,55.71,55.84,47059.0,53.9866,54.1608,53.9188,54.0447,47059.0
2024-03-08 09:35:00,55.82,56.01,55.81,56.0,26761.0,54.0253,54.2092,54.0156,54.1995,26761.0
2024-03-08 09:40:00,56.01,56.12,55.95,56.09,46024.0,54.2092,54.3156,54.1511,54.2866,46024.0
2024-03-08 09:45:00,56.08,56.16,56.06,56.09,23138.0,54.2769,54.3544,54.2576,54.2866,23138.0
2024-03-08 09:50:00,56.1,56.13,56.05,56.08,21955.0,54.2963,54.3253,54.2479,54.2769,21955.0
2024-03-08 09:55:00,56.08,56.12,56.02,56.05,17893.0,54.2769,54.3156,54.2189,54.2479,17893.0
2024-03-08 10:00:00,56.05,56.07,55.99,55.99,17136.0,54.2479,54.2673,54.1898,54.1898,17136.0
2024-03-08 10:05:00,55.99,56.04,55.94,55.98,16488.0,54.1898,54.2382,54.1414,54.1801,16488.0
2024-03-08 10:10:00,55.97,55.99,55.91,55.98,14462.0,54.1705,54.1898,54.1124,54.1801,14462.0
2024-03-08 10:15:00,55.97,55.98,55.93,55.96,13453.0,54.1705,54.1801,54.1318,54.1608,13453.0
2024-03-08 10:20:00,55.95,55.95,55.85,55.85,12558.0,54.1511,54.1511,54.0543,54.0543,12558.0
2024-03-08 10:25:00,55.86,55.87,55.72,55.73,50241.0,54.064,54.0737,53.9285,53.9382,50241.0
2024-03-08 10:30:00,55.73,55.8,55.72,55.72,34953.0,53.9382,54.0059,53.9285,53.9285,34953.0
2024-03-08 10:35:00,55.72,55.85,55.7,55.84,27552.0,53.9285,54.0543,53.9092,54.0447,27552.0
2024-03-08 10:40:00,55.84,55.91,55.83,55.87,70379.0,54.0447,54.1124,54.035,54.0737,70379.0
2024-03-08 10:45:00,55.87,55.92,55.84,55.89,60978.0,54.0737,54.1221,54.0447,54.093,60978.0
2024-03-08 10:50:00,55.88,55.94,55.86,55.89,80205.0,54.0834,54.1414,54.064,54.093,80205.0
2024-03-08 10:55:00,55.89,55.91,55.86,55.91,37201.0,54.093,54.1124,54.064,54.1124,37201.0
2024-03-08 11:00:00,55.9,55.95,55.87,55.92,18076.0,54.1027,54.1511,54.0737,54.1221,18076.0
2024-03-08 11:05:00,55.91,55.94,55.83,55.84,13417.0,54.1124,54.1414,54.035,54.0447,13417.0
2024-03-08 11:10:00,55.84,55.86,55.8,55.86,8585.0,54.0447,54.064,54.0059,54.064,8585.0
2024-03-08 11:15:00,55.85,55.88,55.77,55.77,22516.0,54.0543,54.0834,53.9769,53.9769,22516.0
2024-03-08 11:20:00,55.77,55.81,55.74,55.75,12927.0,53.9769,54.0156,53.9479,53.9575,12927.0
2024-03-08 11:25:00,55.75,55.8,55.69,55.69,24825.0,53.9575,54.0059,53.8995,53.8995,24825.0
2024-03-08 11:30:00,55.7,55.73,55.64,55.66,36006.0,53.9092,53.9382,53.8511,53.8704,36006.0
2024-03-08 11:35:00,55.66,55.69,55.62,55.69,24959.0,53.8704,53.8995,53.8317,53.8995,24959.0
2024-03-08 11:40:00,55.7,55.71,55.65,55.66,22888.0,53.9092,53.9188,53.8608,53.8704,22888.0
2024-03-08 11:45:00,55.67,55.76,55.65,55.73,41487.0,53.8801,53.9672,53.8608,53.9382,41487.0
2024-03-08 11:50:00,55.72,55.79,55.72,55.72,11450.0,53.9285,53.9963,53.9285,53.9285,11450.0
2024-03-08 11:55:00,55.75,55.77,55.7,55.75,20988.0,53.9575,53.9769,53.9092,53.9575,20988.0
2024-03-08 12:00:00,55.74,55.79,55.73,55.79,13992.0,53.9479,53.9963,53.9382,53.9963,13992.0
2024-03-08 12:05:00,55.78,55.81,55.71,55.73,24990.0,53.9866,54.0156,53.9188,53.9382,24990.0
2024-03-08 12:10:00,55.72,55.76,55.72,55.75,12929.0,53.9285,53.9672,53.9285,53.9575,12929.0
2024-03-08 12:15:00,55.77,55.77,55.69,55.71,16724.0,53.9769,53.9769,53.8995,53.9188,16724.0
2024-03-08 12:20:00,55.71,55.77,55.7,55.75,7961.0,53.9188,53.9769,53.9092,53.9575,7961.0
2024-03-08 12:25:00,55.75,55.77,55.7,55.72,8232.0,53.9575,53.9769,53.9092,53.9285,8232.0
2024-03-08 12:30:00,55.72,55.74,55.67,55.68,10605.0,53.9285,53.9479,53.8801,53.8898,10605.0
2024-03-08 12:35:00,55.68,55.71,55.65,55.71,9414.0,53.8898,53.9188,53.8608,53.9188,9414.0
2024-03-08 12:40:00,55.7,55.72,55.63,55.64,12660.0,53.9092,53.9285,53.8414,53.8511,12660.0
2024-03-08 12:45:00,55.64,55.64,55.57,55.62,9760.0,53.8511,53.8511,53.7833,53.8317,9760.0
2024-03-08 12:50:00,55.62,55.63,55.5,55.5,16696.0,53.8317,53.8414,53.7156,53.7156,16696.0
2024-03-08 12:55:00,55.5,55.54,55.44,55.51,134313.0,53.7156,53.7543,53.6575,53.7253,134313.0
2024-03-08 13:00:00,55.51,55.52,55.45,55.52,28913.0,53.7253,53.7349,53.6672,53.7349,28913.0
2024-03-08 13:05:00,55.51,55.57,55.48,55.55,21661.0,53.7253,53.7833,53.6962,53.764,21661.0
2024-03-08 13:10:00,55.55,55.56,55.52,55.54,16986.0,53.764,53.7737,53.7349,53.7543,16986.0
2024-03-08 13:15:00,55.54,55.58,55.52,55.57,14259.0,53.7543,53.793,53.7349,53.7833,14259.0
2024-03-08 13:20:00,55.57,55.62,55.54,55.59,17008.0,53.7833,53.8317,53.7543,53.8027,17008.0
2024-03-08 13:25:00,55.59,55.61,55.57,55.59,9452.0,53.8027,53.822,53.7833,53.8027,9452.0
2024-03-08 13:30:00,55.59,55.61,55.57,55.58,12332.0,53.8027,53.822,53.7833,53.793,12332.0
2024-03-08 13:35:00,55.58,55.59,55.49,55.5,29064.0,53.793,53.8027,53.7059,53.7156,29064.0
2024-03-08 13:40:00,55.49,55.49,55.44,55.47,11485.0,53.7059,53.7059,53.6575,53.6865,11485.0
2024-03-08 13:45:00,55.47,55.5,55.44,55.48,24341.0,53.6865,53.7156,53.6575,53.6962,24341.0
2024-03-08 13:50:00,55.48,55.51,55.42,55.44,26496.0,53.6962,53.7253,53.6382,53.6575,26496.0
2024-03-08 13:55:00,55.44,55.48,55.42,55.45,31635.0,53.6575,53.6962,53.6382,53.6672,31635.0
2024-03-08 14:00:00,55.45,55.51,55.44,55.49,21008.0,53.6672,53.7253,53.6575,53.7059,21008.0
2024-03-08 14:05:00,55.5,55.54,55.46,55.49,33269.0,53.7156,53.7543,53.6769,53.7059,33269.0
2024-03-08 14:10:00,55.5,55.57,55.49,55.57,19475.0,53.7156,53.7833,53.7059,53.7833,19475.0
2024-03-08 14:15:00,55.58,55.63,55.58,55.62,35560.0,53.793,53.8414,53.793,53.8317,35560.0
2024-03-08 14:20:00,55.63,55.7,55.62,55.67,21351.0,53.8414,53.9092,53.8317,53.8801,21351.0
2024-03-08 14:25:00,55.68,55.68,55.65,55.68,8432.0,53.8898,53.8898,53.8608,53.8898,8432.0
2024-03-08 14:30:00,55.68,55.69,55.6,55.6,17905.0,53.8898,53.8995,53.8124,53.8124,17905.0
2024-03-08 14:35:00,55.6,55.63,55.57,55.61,27344.0,53.8124,53.8414,53.7833,53.822,27344.0
2024-03-08 14:40:00,55.6,55.63,55.59,55.62,12235.0,53.8124,53.8414,53.8027,53.8317,12235.0
2024-03-08 14:45:00,55.62,55.68,55.62,55.63,23950.0,53.8317,53.8898,53.8317,53.8414,23950.0
2024-03-08 14:50:00,55.64,55.7,55.63,55.66,43010.0,53.8511,53.9092,53.8414,53.8704,43010.0
2024-03-08 14:55:00,55.67,55.68,55.6,55.61,13757.0,53.8801,53.8898,53.8124,53.822,13757.0
2024-03-08 15:00:00,55.61,55.62,55.57,55.58,18546.0,53.822,53.8317,53.7833,53.793,18546.0
2024-03-08 15:05:00,55.59,55.59,55.54,55.57,26226.0,53.8027,53.8027,53.7543,53.7833,26226.0
2024-03-08 15:10:00,55.55,55.56,55.47,55.51,53497.0,53.764,53.7737,53.6865,53.7253,53497.0
2024-03-08 15:15:00,55.51,55.61,55.5,55.58,30509.0,53.7253,53.822,53.7156,53.793,30509.0
2024-03-08 15:20:00,55.57,55.6,55.53,55.54,37879.0,53.7833,53.8124,53.7446,53.7543,37879.0
2024-03-08 15:25:00,55.55,55.58,55.47,55.49,21589.0,53.764,53.793,53.6865,53.7059,21589.0
2024-03-08 15:30:00,55.48,55.59,55.48,55.57,29211.0,53.6962,53.8027,53.6962,53.7833,29211.0
2024-03-08 15:35:00,55.58,55.59,55.52,55.53,39643.0,53.793,53.8027,53.7349,53.7446,39643.0
2024-03-08 15:40:00,55.53,55.6,55.53,55.55,39389.0,53.7446,53.8124,53.7446,53.764,39389.0
2024-03-08 15:45:00,55.55,55.55,55.48,55.53,44193.0,53.764,53.764,53.6962,53.7446,44193.0
2024-03-08 15:50:00,55.53,55.56,55.5,55.56,82600.0,53.7446,53.7737,53.7156,53.7737,82600.0
2024-03-08 15:55:00,55.56,55.56,55.45,55.47,204488.0,53.7737,53.7737,53.6672,53.6865,204488.0
2024-03-11 09:30:00,55.04,55.31,55.02,55.29,49590.0,53.2704,53.5317,53.251,53.5123,49590.0
2024-03-11 09:35:00,55.35,55.35,55.01,55.01,23193.0,53.5704,53.5704,53.2413,53.2413,23193.0
2024-03-11 09:40:00,55.01,55.09,54.89,55.0,50713.0,53.2413,53.3188,53.1252,53.2317,50713.0
2024-03-11 09:45:00,55.0,55.02,54.88,54.93,37648.0,53.2317,53.251,53.1155,53.1639,37648.0
2024-03-11 09:50:00,54.93,55.05,54.9,54.97,35048.0,53.1639,53.2801,53.1349,53.2026,35048.0
2024-03-11 09:55:00,54.98,55.15,54.98,55.12,25855.0,53.2123,53.3768,53.2123,53.3478,25855.0
2024-03-11 10:00:00,55.12,55.12,54.96,55.0,16898.0,53.3478,53.3478,53.1929,53.2317,16898.0
2024-03-11 10:05:00,54.98,54.98,54.88,54.93,21146.0,53.2123,53.2123,53.1155,53.1639,21146.0
2024-03-11 10:10:00,54.92,55.02,54.89,54.92,27867.0,53.1542,53.251,53.1252,53.1542,27867.0
2024-03-11 10:15:00,54.93,55.08,54.89,55.08,33364.0,53.1639,53.3091,53.1252,53.3091,33364.0
2024-03-11 10:20:00,55.1,55.16,55.05,55.05,19914.0,53.3284,53.3865,53.2801,53.2801,19914.0
2024-03-11 10:25:00,55.05,55.05,54.99,55.04,15370.0,53.2801,53.2801,53.222,53.2704,15370.0
2024-03-11 10:30:00,55.04,55.1,55.03,55.1,12989.0,53.2704,53.3284,53.2607,53.3284,12989.0
2024-03-11 10:35:00,55.09,55.11,55.04,55.05,13682.0,53.3188,53.3381,53.2704,53.2801,13682.0
2024-03-11 10:40:00,55.05,55.05,54.98,55.0,25718.0,53.2801,53.2801,53.2123,53.2317,25718.0
2024-03-11 10:45:00,55.0,55.08,54.98,55.08,33486.0,53.2317,53.3091,53.2123,53.3091,33486.0
2024-03-11 10:50:00,55.09,55.1,54.98,55.03,24205.0,53.3188,53.3284,53.2123,53.2607,24205.0
2024-03-11 10:55:00,55.03,55.21,55.02,55.21,39117.0,53.2607,53.4349,53.251,53.4349,39117.0
2024-03-11 11:00:00,55.21,55.22,55.17,55.2,18162.0,53.4349,53.4446,53.3962,53.4252,18162.0
2024-03-11 11:05:00,55.2,55.28,55.2,55.27,19882.0,53.4252,53.5027,53.4252,53.493,19882.0
2024-03-11 11:10:00,55.27,55.27,55.19,55.23,15195.0,53.493,53.493,53.4155,53.4543,15195.0
2024-03-11 11:15:00,55.23,55.24,55.2,55.23,12486.0,53.4543,53.4639,53.4252,53.4543,12486.0
2024-03-11 11:20:00,55.23,55.26,55.21,55.26,11268.0,53.4543,53.4833,53.4349,53.4833,11268.0
2024-03-11 11:25:00,55.26,55.29,55.19,55.2,18022.0,53.4833,53.5123,53.4155,53.4252,18022.0
2024-03-11 11:30:00,55.19,55.19,55.11,55.12,33727.0,53.4155,53.4155,53.3381,53.3478,33727.0
2024-03-11 11:35:00,55.13,55.21,55.12,55.2,13225.0,53.3575,53.4349,53.3478,53.4252,13225.0
2024-03-11 11:40:00,55.2,55.22,55.17,55.21,9930.0,53.4252,53.4446,53.3962,53.4349,9930.0
2024-03-11 11:45:00,55.22,55.25,55.21,55.24,10867.0,53.4446,53.4736,53.4349,53.4639,10867.0
2024-03-11 11:50:00,55.25,55.25,55.2,55.21,16317.0,53.4736,53.4736,53.4252,53.4349,16317.0
2024-03-11 11:55:00,55.2,55.24,55.19,55.23,18963.0,53.4252,53.4639,53.4155,53.4543,18963.0
2024-03-11 12:00:00,55.23,55.25,55.21,55.23,22540.0,53.4543,53.4736,53.4349,53.4543,22540.0
2024-03-11 12:05:00,55.23,55.28,55.22,55.27,9484.0,53.4543,53.5027,53.4446,53.493,9484.0
2024-03-11 12:10:00,55.27,55.32,55.24,55.31,6551.0,53.493,53.5414,53.4639,53.5317,6551.0
2024-03-11 12:15:00,55.3,55.34,55.3,55.33,9292.0,53.522,53.5607,53.522,53.551,9292.0
2024-03-11 12:20:00,55.32,55.34,55.31,55.34,8667.0,53.5414,53.5607,53.5317,53.5607,8667.0
2024-03-11 12:25:00,55.34,55.37,55.33,55.36,14797.0,53.5607,53.5898,53.551,53.5801,14797.0
2024-03-11 12:30:00,55.37,55.38,55.31,55.33,18094.0,53.5898,53.5994,53.5317,53.551,18094.0
2024-03-11 12:35:00,55.33,55.43,55.32,55.42,83289.0,53.551,53.6478,53.5414,53.6382,83289.0
2024-03-11 12:40:00,55.42,55.48,55.4,55.46,11901.0,53.6382,53.6962,53.6188,53.6769,11901.0
2024-03-11 12:45:00,55.47,55.51,55.47,55.5,11900.0,53.6865,53.7253,53.6865,53.7156,11900.0
2024-03-11 12:50:00,55.5,55.54,55.49,55.54,11624.0,53.7156,53.7543,53.7059,53.7543,11624.0
2024-03-11 12:55:00,55.53,55.57,55.52,55.54,7861.0,53.7446,53.7833,53.7349,53.7543,7861.0
2024-03-11 13:00:00,55.54,55.57,55.52,55.57,9395.0,53.7543,53.7833,53.7349,53.7833,9395.0
2024-03-11 13:05:00,55.58,55.62,55.57,55.58,21285.0,53.793,53.8317,53.7833,53.793,21285.0
2024-03-11 13:10:00,55.58,55.6,55.51,55.58,22841.0,53.793,53.8124,53.7253,53.793,22841.0
2024-03-11 13:15:00,55.58,55.66,55.57,55.65,92402.0,53.793,53.8704,53.7833,53.8608,92402.0
2024-03-11 13:20:00,55.66,55.68,55.62,55.66,55389.0,53.8704,53.8898,53.8317,53.8704,55389.0
2024-03-11 13:25:00,55.67,55.73,55.67,55.71,28214.0,53.8801,53.9382,53.8801,53.9188,28214.0
2024-03-11 13:30:00,55.72,55.75,55.67,55.7,41621.0,53.9285,53.9575,53.8801,53.9092,41621.0
2024-03-11 13:35:00,55.72,55.78,55.7,55.76,12568.0,53.9285,53.9866,53.9092,53.9672,12568.0
2024-03-11 13:40:00,55.75,55.79,55.75,55.79,8342.0,53.9575,53.9963,53.9575,53.9963,8342.0
2024-03-11 13:45:00,55.79,55.79,55.76,55.77,21524.0,53.9963,53.9963,53.9672,53.9769,21524.0
2024-03-11 13:50:00,55.77,55.79,55.75,55.78,15494.0,53.9769,53.9963,53.9575,53.9866,15494.0
2024-03-11 13:55:00,55.78,55.83,55.78,55.82,14109.0,53.9866,54.035,53.9866,54.0253,14109.0
2024-03-11 14:00:00,55.83,55.84,55.77,55.79,11630.0,54.035,54.0447,53.9769,53.9963,11630.0
2024-03-11 14:05:00,55.79,55.79,55.73,55.76,16434.0,53.9963,53.9963,53.9382,53.9672,16434.0
2024-03-11 14:10:00,55.76,55.77,55.73,55.74,15868.0,53.9672,53.9769,53.9382,53.9479,15868.0
2024-03-11 14:15:00,55.76,55.79,55.72,55.72,18271.0,53.9672,53.9963,53.9285,53.9285,18271.0
2024-03-11 14:20:00,55.73,55.76,55.7,55.75,17948.0,53.9382,53.9672,53.9092,53.9575,17948.0
2024-03-11 14:25:00,55.75,55.8,55.74,55.79,16035.0,53.9575,54.0059,53.9479,53.9963,16035.0
2024-03-11 14:30:00,55.8,55.81,55.75,55.76,19037.0,54.0059,54.0156,53.9575,53.9672,19037.0
2024-03-11 14:35:00,55.77,55.82,55.76,55.82,19147.0,53.9769,54.0253,53.9672,54.0253,19147.0
2024-03-11 14:40:00,55.82,55.86,55.81,55.86,13111.0,54.0253,54.064,54.0156,54.064,13111.0
2024-03-11 14:45:00,55.86,55.86,55.81,55.84,15630.0,54.064,54.064,54.0156,54.0447,15630.0
2024-03-11 14:50:00,55.85,55.89,55.83,55.84,22509.0,54.0543,54.093,54.035,54.0447,22509.0
2024-03-11 14:55:00,55.85,55.85,55.8,55.83,19763.0,54.0543,54.0543,54.0059,54.035,19763.0
2024-03-11 15:00:00,55.82,55.84,55.79,55.8,59227.0,54.0253,54.0447,53.9963,54.0059,59227.0
2024-03-11 15:05:00,55.81,55.84,55.79,55.81,21262.0,54.0156,54.0447,53.9963,54.0156,21262.0
2024-03-11 15:10:00,55.81,55.84,55.8,55.8,21000.0,54.0156,54.0447,54.0059,54.0059,21000.0
2024-03-11 15:15:00,55.81,55.82,55.75,55.76,17925.0,54.0156,54.0253,53.9575,53.9672,17925.0
2024-03-11 15:20:00,55.76,55.81,55.75,55.79,34374.0,53.9672,54.0156,53.9575,53.9963,34374.0
2024-03-11 15:25:00,55.79,55.79,55.73,55.73,21815.0,53.9963,53.9963,53.9382,53.9382,21815.0
2024-03-11 15:30:00,55.73,55.74,55.7,55.7,25358.0,53.9382,53.9479,53.9092,53.9092,25358.0
2024-03-11 15:35:00,55.71,55.75,55.69,55.75,25075.0,53.9188,53.9575,53.8995,53.9575,25075.0
2024-03-11 15:40:00,55.75,55.78,55.73,55.74,33947.0,53.9575,53.9866,53.9382,53.9479,33947.0
2024-03-11 15:45:00,55.73,55.76,55.63,55.64,52363.0,53.9382,53.9672,53.8414,53.8511,52363.0
2024-03-11 15:50:00,55.64,55.68,55.62,55.64,77334.0,53.8511,53.8898,53.8317,53.8511,77334.0
2024-03-11 15:55:00,55.64,55.69,55.59,55.61,290661.0,53.8511,53.8995,53.8027,53.822,290661.0
2024-03-12 09:30:00,55.75,55.82,55.58,55.58,42595.0,53.9575,54.0253,53.793,53.793,42595.0
2024-03-12 09:35:00,55.58,55.58,55.36,55.37,19552.0,53.793,53.793,53.5801,53.5898,19552.0
2024-03-12 09:40:00,55.38,55.42,55.28,55.28,42996.0,53.5994,53.6382,53.5027,53.5027,42996.0
2024-03-12 09:45:00,55.28,55.29,55.17,55.25,41059.0,53.5027,53.5123,53.3962,53.4736,41059.0
2024-03-12 09:50:00,55.24,55.38,55.24,55.34,30049.0,53.4639,53.5994,53.4639,53.5607,30049.0
2024-03-12 09:55:00,55.35,55.52,55.35,55.49,47809.0,53.5704,53.7349,53.5704,53.7059,47809.0
2024-03-12 10:00:00,55.5,55.55,55.43,55.43,30895.0,53.7156,53.764,53.6478,53.6478,30895.0
2024-03-12 10:05:00,55.43,55.53,55.42,55.49,26783.0,53.6478,53.7446,53.6382,53.7059,26783.0
2024-03-12 10:10:00,55.49,55.54,55.48,55.5,21099.0,53.7059,53.7543,53.6962,53.7156,21099.0
2024-03-12 10:15:00,55.51,55.58,55.48,55.58,20774.0,53.7253,53.793,53.6962,53.793,20774.0
2024-03-12 10:20:00,55.58,55.58,55.51,55.55,20510.0,53.793,53.793,53.7253,53.764,20510.0
2024-03-12 10:25:00,55.54,55.58,55.52,55.55,16403.0,53.7543,53.793,53.7349,53.764,16403.0
2024-03-12 10:30:00,55.55,55.58,55.5,55.57,13855.0,53.764,53.793,53.7156,53.7833,13855.0
2024-03-12 10:35:00,55.57,55.58,55.52,55.52,21585.0,53.7833,53.793,53.7349,53.7349,21585.0
2024-03-12 10:40:00,55.52,55.55,55.49,55.53,22869.0,53.7349,53.764,53.7059,53.7446,22869.0
2024-03-12 10:45:00,55.53,55.53,55.47,55.52,16098.0,53.7446,53.7446,53.6865,53.7349,16098.0
2024-03-12 10:50:00,55.51,55.56,55.47,55.55,22032.0,53.7253,53.7737,53.6865,53.764,22032.0
2024-03-12 10:55:00,55.55,55.56,55.49,55.54,23185.0,53.764,53.7737,53.7059,53.7543,23185.0
2024-03-12 11:00:00,55.54,55.56,55.5,55.51,40855.0,53.7543,53.7737,53.7156,53.7253,40855.0
2024-03-12 11:05:00,55.51,55.52,55.45,55.5,12371.0,53.7253,53.7349,53.6672,53.7156,12371.0
2024-03-12 11:10:00,55.51,55.51,55.46,55.47,16369.0,53.7253,53.7253,53.6769,53.6865,16369.0
2024-03-12 11:15:00,55.48,55.5,55.45,55.45,9466.0,53.6962,53.7156,53.6672,53.6672,9466.0
2024-03-12 11:20:00,55.46,55.46,55.36,55.36,26395.0,53.6769,53.6769,53.5801,53.5801,26395.0
2024-03-12 11:25:00,55.36,55.39,55.34,55.37,36965.0,53.5801,53.6091,53.5607,53.5898,36965.0
2024-03-12 11:30:00,55.37,55.4,55.35,55.4,19603.0,53.5898,53.6188,53.5704,53.6188,19603.0
2024-03-12 11:35:00,55.4,55.46,55.39,55.45,48074.0,53.6188,53.6769,53.6091,53.6672,48074.0
2024-03-12 11:40:00,55.45,55.51,55.43,55.46,20938.0,53.6672,53.7253,53.6478,53.6769,20938.0
2024-03-12 11:45:00,55.45,55.45,55.34,55.36,19214.0,53.6672,53.6672,53.5607,53.5801,19214.0
2024-03-12 11:50:00,55.36,55.45,55.35,55.41,13994.0,53.5801,53.6672,53.5704,53.6285,13994.0
2024-03-12 11:55:00,55.42,55.45,55.42,55.45,12744.0,53.6382,53.6672,53.6382,53.6672,12744.0
2024-03-12 12:00:00,55.45,55.45,55.37,55.4,16699.0,53.6672,53.6672,53.5898,53.6188,16699.0
2024-03-12 12:05:00,55.39,55.44,55.38,55.38,12791.0,53.6091,53.6575,53.5994,53.5994,12791.0
2024-03-12 12:10:00,55.38,55.39,55.37,55.38,10471.0,53.5994,53.6091,53.5898,53.5994,10471.0
2024-03-12 12:15:00,55.38,55.38,55.3,55.31,12556.0,53.5994,53.5994,53.522,53.5317,12556.0
2024-03-12 12:20:00,55.3,55.34,55.28,55.3,18353.0,53.522,53.5607,53.5027,53.522,18353.0
2024-03-12 12:25:00,55.3,55.3,55.27,55.28,9223.0,53.522,53.522,53.493,53.5027,9223.0
2024-03-12 12:30:00,55.27,55.27,55.24,55.25,13372.0,53.493,53.493,53.4639,53.4736,13372.0
2024-03-12 12:35:00,55.25,55.26,55.18,55.2,18399.0,53.4736,53.4833,53.4059,53.4252,18399.0
2024-03-12 12:40:00,55.2,55.2,55.16,55.16,9002.0,53.4252,53.4252,53.3865,53.3865,9002.0
2024-03-12 12:45:00,55.16,55.16,55.11,55.13,20633.0,53.3865,53.3865,53.3381,53.3575,20633.0
2024-03-12 12:50:00,55.13,55.15,55.11,55.14,14973.0,53.3575,53.3768,53.3381,53.3672,14973.0
2024-03-12 12:55:00,55.14,55.14,55.09,55.11,29061.0,53.3672,53.3672,53.3188,53.3381,29061.0
2024-03-12 13:00:00,55.12,55.14,55.02,55.03,24028.0,53.3478,53.3672,53.251,53.2607,24028.0
2024-03-12 13:05:00,55.03,55.03,54.97,54.98,17008.0,53.2607,53.2607,53.2026,53.2123,17008.0
2024-03-12 13:10:00,54.99,54.99,54.95,54.99,24591.0,53.222,53.222,53.1833,53.222,24591.0
2024-03-12 13:15:00,54.99,55.08,54.97,55.08,13577.0,53.222,53.3091,53.2026,53.3091,13577.0
2024-03-12 13:20:00,55.09,55.14,55.08,55.1,15299.0,53.3188,53.3672,53.3091,53.3284,15299.0
2024-03-12 13:25:00,55.1,55.11,55.01,55.02,22509.0,53.3284,53.3381,53.2413,53.251,22509.0
2024-03-12 13:30:00,55.03,55.04,54.99,55.02,24339.0,53.2607,53.2704,53.222,53.251,24339.0
2024-03-12 13:35:00,55.02,55.05,55.0,55.03,21967.0,53.251,53.2801,53.2317,53.2607,21967.0
2024-03-12 13:40:00,55.04,55.09,55.03,55.09,17217.0,53.2704,53.3188,53.2607,53.3188,17217.0
2024-03-12 13:45:00,55.09,55.13,55.08,55.13,18592.0,53.3188,53.3575,53.3091,53.3575,18592.0
2024-03-12 13:50:00,55.13,55.15,55.09,55.13,20747.0,53.3575,53.3768,53.3188,53.3575,20747.0
2024-03-12 13:55:00,55.12,55.13,55.11,55.12,12885.0,53.3478,53.3575,53.3381,53.3478,12885.0
2024-03-12 14:00:00,55.13,55.14,55.05,55.05,22215.0,53.3575,53.3672,53.2801,53.2801,22215.0
2024-03-12 14:05:00,55.05,55.07,55.03,55.05,31001.0,53.2801,53.2994,53.2607,53.2801,31001.0
2024-03-12 14:10:00,55.05,55.1,55.05,55.05,28013.0,53.2801,53.3284,53.2801,53.2801,28013.0
2024-03-12 14:15:00,55.04,55.1,55.04,55.09,22003.0,53.2704,53.3284,53.2704,53.3188,22003.0
2024-03-12 14:20:00,55.09,55.12,55.06,55.07,26050.0,53.3188,53.3478,53.2897,53.2994,26050.0
2024-03-12 14:25:00,55.06,55.13,55.06,55.13,31432.0,53.2897,53.3575,53.2897,53.3575,31432.0
2024-03-12 14:30:00,55.13,55.19,55.11,55.18,29993.0,53.3575,53.4155,53.3381,53.4059,29993.0
2024-03-12 14:35:00,55.18,55.18,55.14,55.16,25806.0,53.4059,53.4059,53.3672,53.3865,25806.0
2024-03-12 14:40:00,55.16,55.16,55.07,55.08,24837.0,53.3865,53.3865,53.2994,53.3091,24837.0
2024-03-12 14:45:00,55.08,55.17,55.08,55.16,20629.0,53.3091,53.3962,53.3091,53.3865,20629.0
2024-03-12 14:50:00,55.16,55.25,55.16,55.23,16843.0,53.3865,53.4736,53.3865,53.4543,16843.0
2024-03-12 14:55:00,55.23,55.29,55.23,55.27,21435.0,53.4543,53.5123,53.4543,53.493,21435.0
2024-03-12 15:00:00,55.27,55.32,55.26,55.32,20955.0,53.493,53.5414,53.4833,53.5414,20955.0
2024-03-12 15:05:00,55.31,55.34,55.28,55.33,22908.0,53.5317,53.5607,53.5027,53.551,22908.0
2024-03-12 15:10:00,55.33,55.33,55.29,55.32,7664.0,53.551,53.551,53.5123,53.5414,7664.0
2024-03-12 15:15:00,55.32,55.32,55.24,55.28,27133.0,53.5414,53.5414,53.4639,53.5027,27133.0
2024-03-12 15:20:00,55.28,55.31,55.27,55.3,188482.0,53.5027,53.5317,53.493,53.522,188482.0
2024-03-12 15:25:00,55.3,55.33,55.26,55.33,63433.0,53.522,53.551,53.4833,53.551,63433.0
2024-03-12 15:30:00,55.34,55.34,55.19,55.2,20517.0,53.5607,53.5607,53.4155,53.4252,20517.0
2024-03-12 15:35:00,55.2,55.22,55.16,55.18,20665.0,53.4252,53.4446,53.3865,53.4059,20665.0
2024-03-12 15:40:00,55.18,55.19,55.12,55.13,34481.0,53.4059,53.4155,53.3478,53.3575,34481.0
2024-03-12 15:45:00,55.12,55.14,55.1,55.11,34931.0,53.3478,53.3672,53.3284,53.3381,34931.0
2024-03-12 15:50:00,55.11,55.14,55.08,55.13,66766.0,53.3381,53.3672,53.3091,53.3575,66766.0
2024-03-12 15:55:00,55.13,55.17,55.11,55.12,191364.0,53.3575,53.3962,53.3381,53.3478,191364.0
2024-03-13 09:30:00,55.24,55.41,55.24,55.4,28208.0,53.4639,53.6285,53.4639,53.6188,28208.0
2024-03-13 09:35:00,55.41,55.43,55.31,55.33,44190.0,53.6285,53.6478,53.5317,53.551,44190.0
2024-03-13 09:40:00,55.34,55.53,55.33,55.46,64117.0,53.5607,53.7446,53.551,53.6769,64117.0
2024-03-13 09:45:00,55.47,55.57,55.46,55.53,58209.0,53.6865,53.7833,53.6769,53.7446,58209.0
2024-03-13 09:50:00,55.51,55.51,55.41,55.49,24597.0,53.7253,53.7253,53.6285,53.7059,24597.0
2024-03-13 09:55:00,55.5,55.51,55.45,55.48,30130.0,53.7156,53.7253,53.6672,53.6962,30130.0
2024-03-13 10:00:00,55.48,55.54,55.45,55.49,56523.0,53.6962,53.7543,53.6672,53.7059,56523.0
2024-03-13 10:05:00,55.48,55.51,55.41,55.47,41877.0,53.6962,53.7253,53.6285,53.6865,41877.0
2024-03-13 10:10:00,55.47,55.5,55.44,55.47,33164.0,53.6865,53.7156,53.6575,53.6865,33164.0
2024-03-13 10:15:00,55.47,55.47,55.4,55.4,24615.0,53.6865,53.6865,53.6188,53.6188,24615.0
2024-03-13 10:20:00,55.4,55.43,55.35,55.43,34596.0,53.6188,53.6478,53.5704,53.6478,34596.0
2024-03-13 10:25:00,55.43,55.47,55.4,55.43,42288.0,53.6478,53.6865,53.6188,53.6478,42288.0
2024-03-13 10:30:00,55.43,55.44,55.38,55.41,37034.0,53.6478,53.6575,53.5994,53.6285,37034.0
2024-03-13 10:35:00,55.41,55.46,55.4,55.44,126299.0,53.6285,53.6769,53.6188,53.6575,126299.0
2024-03-13 10:40:00,55.45,55.45,55.39,55.41,21651.0,53.6672,53.6672,53.6091,53.6285,21651.0
2024-03-13 10:45:00,55.4,55.43,55.36,55.37,24339.0,53.6188,53.6478,53.5801,53.5898,24339.0
2024-03-13 10:50:00,55.37,55.42,55.35,55.41,24403.0,53.5898,53.6382,53.5704,53.6285,24403.0
2024-03-13 10:55:00,55.41,55.5,55.41,55.5,25228.0,53.6285,53.7156,53.6285,53.7156,25228.0
2024-03-13 11:00:00,55.5,55.5,55.44,55.46,29090.0,53.7156,53.7156,53.6575,53.6769,29090.0
2024-03-13 11:05:00,55.47,55.47,55.43,55.44,15274.0,53.6865,53.6865,53.6478,53.6575,15274.0
2024-03-13 11:10:00,55.43,55.46,55.41,55.44,17492.0,53.6478,53.6769,53.6285,53.6575,17492.0
2024-03-13 11:15:00,55.43,55.47,55.43,55.46,17985.0,53.6478,53.6865,53.6478,53.6769,17985.0
2024-03-13 11:20:00,55.46,55.48,55.44,55.45,16649.0,53.6769,53.6962,53.6575,53.6672,16649.0
2024-03-13 11:25:00,55.44,55.45,55.42,55.44,15224.0,53.6575,53.6672,53.6382,53.6575,15224.0
2024-03-13 11:30:00,55.44,55.45,55.42,55.45,12546.0,53.6575,53.6672,53.6382,53.6672,12546.0
2024-03-13 11:35:00,55.44,55.5,55.44,55.48,42453.0,53.6575,53.7156,53.6575,53.6962,42453.0
2024-03-13 11:40:00,55.48,55.51,55.45,55.46,36577.0,53.6962,53.7253,53.6672,53.6769,36577.0
2024-03-13 11:45:00,55.46,55.47,55.45,55.46,27853.0,53.6769,53.6865,53.6672,53.6769,27853.0
2024-03-13 11:50:00,55.47,55.49,55.46,55.48,15113.0,53.6865,53.7059,53.6769,53.6962,15113.0
2024-03-13 11:55:00,55.49,55.49,55.43,55.45,19759.0,53.7059,53.7059,53.6478,53.6672,19759.0
2024-03-13 12:00:00,55.45,55.5,55.44,55.48,13050.0,53.6672,53.7156,53.6575,53.6962,13050.0
2024-03-13 12:05:00,55.48,55.54,55.48,55.52,21302.0,53.6962,53.7543,53.6962,53.7349,21302.0
2024-03-13 12:10:00,55.51,55.54,55.48,55.48,25397.0,53.7253,53.7543,53.6962,53.6962,25397.0
2024-03-13 12:15:00,55.48,55.54,55.48,55.54,18900.0,53.6962,53.7543,53.6962,53.7543,18900.0
2024-03-13 12:20:00,55.53,55.53,55.5,55.51,9292.0,53.7446,53.7446,53.7156,53.7253,9292.0
2024-03-13 12:25:00,55.5,55.51,55.46,55.48,16490.0,53.7156,53.7253,53.6769,53.6962,16490.0
2024-03-13 12:30:00,55.47,55.49,55.46,55.48,18078.0,53.6865,53.7059,53.6769,53.6962,18078.0
2024-03-13 12:35:00,55.48,55.53,55.48,55.53,17464.0,53.6962,53.7446,53.6962,53.7446,17464.0
2024-03-13 12:40:00,55.53,55.53,55.5,55.5,13531.0,53.7446,53.7446,53.7156,53.7156,13531.0
2024-03-13 12:45:00,55.5,55.55,55.49,55.51,21654.0,53.7156,53.764,53.7059,53.7253,21654.0
2024-03-13 12:50:00,55.5,55.51,55.48,55.5,11612.0,53.7156,53.7253,53.6962,53.7156,11612.0
2024-03-13 12:55:00,55.5,55.51,55.44,55.45,12430.0,53.7156,53.7253,53.6575,53.6672,12430.0
2024-03-13 13:00:00,55.46,55.47,55.41,55.46,33286.0,53.6769,53.6865,53.6285,53.6769,33286.0
2024-03-13 13:05:00,55.46,55.5,55.44,55.5,11900.0,53.6769,53.7156,53.6575,53.7156,11900.0
2024-03-13 13:10:00,55.5,55.51,55.48,55.5,20831.0,53.7156,53.7253,53.6962,53.7156,20831.0
2024-03-13 13:15:00,55.5,55.52,55.46,55.47,16131.0,53.7156,53.7349,53.6769,53.6865,16131.0
2024-03-13 13:20:00,55.47,55.5,55.47,55.49,17945.0,53.6865,53.7156,53.6865,53.7059,17945.0
2024-03-13 13:25:00,55.5,55.5,55.44,55.44,13628.0,53.7156,53.7156,53.6575,53.6575,13628.0
2024-03-13 13:30:00,55.44,55.46,55.41,55.42,16351.0,53.6575,53.6769,53.6285,53.6382,16351.0
2024-03-13 13:35:00,55.43,55.44,55.41,55.41,23600.0,53.6478,53.6575,53.6285,53.6285,23600.0
2024-03-13 13:40:00,55.41,55.47,55.41,55.45,14765.0,53.6285,53.6865,53.6285,53.6672,14765.0
2024-03-13 13:45:00,55.45,55.49,55.44,55.48,19371.0,53.6672,53.7059,53.6575,53.6962,19371.0
2024-03-13 13:50:00,55.48,55.49,55.45,55.47,10485.0,53.6962,53.7059,53.6672,53.6865,10485.0
2024-03-13 13:55:00,55.47,55.5,55.46,55.47,17582.0,53.6865,53.7156,53.6769,53.6865,17582.0
2024-03-13 14:00:00,55.47,55.49,55.45,55.46,12093.0,53.6865,53.7059,53.6672,53.6769,12093.0
2024-03-13 14:05:00,55.46,55.48,55.45,55.47,10832.0,53.6769,53.6962,53.6672,53.6865,10832.0
2024-03-13 14:10:00,55.48,55.5,55.46,55.47,19983.0,53.6962,53.7156,53.6769,53.6865,19983.0
2024-03-13 14:15:00,55.47,55.49,55.45,55.47,15617.0,53.6865,53.7059,53.6672,53.6865,15617.0
2024-03-13 14:20:00,55.47,55.48,55.45,55.47,13508.0,53.6865,53.6962,53.6672,53.6865,13508.0
2024-03-13 14:25:00,55.47,55.48,55.44,55.44,13274.0,53.6865,53.6962,53.6575,53.6575,13274.0
2024-03-13 14:30:00,55.45,55.46,55.43,55.44,17528.0,53.6672,53.6769,53.6478,53.6575,17528.0
2024-03-13 14:35:00,55.44,55.47,55.43,55.46,8999.0,53.6575,53.6865,53.6478,53.6769,8999.0
2024-03-13 14:40:00,55.46,55.46,55.37,55.4,883610.0,53.6769,53.6769,53.5898,53.6188,883610.0
2024-03-13 14:45:00,55.4,55.4,55.34,55.35,30604.0,53.6188,53.6188,53.5607,53.5704,30604.0
2024-03-13 14:50:00,55.35,55.35,55.31,55.32,33566.0,53.5704,53.5704,53.5317,53.5414,33566.0
2024-03-13 14:55:00,55.31,55.31,55.21,55.22,57194.0,53.5317,53.5317,53.4349,53.4446,57194.0
2024-03-13 15:00:00,55.23,55.25,55.19,55.21,39354.0,53.4543,53.4736,53.4155,53.4349,39354.0
2024-03-13 15:05:00,55.2,55.22,55.16,55.16,27658.0,53.4252,53.4446,53.3865,53.3865,27658.0
2024-03-13 15:10:00,55.16,55.17,55.12,55.17,23442.0,53.3865,53.3962,53.3478,53.3962,23442.0
2024-03-13 15:15:00,55.16,55.18,55.14,55.15,17014.0,53.3865,53.4059,53.3672,53.3768,17014.0
2024-03-13 15:20:00,55.15,55.22,55.14,55.2,28924.0,53.3768,53.4446,53.3672,53.4252,28924.0
2024-03-13 15:25:00,55.21,55.23,55.04,55.09,76124.0,53.4349,53.4543,53.2704,53.3188,76124.0
2024-03-13 15:30:00,55.11,55.26,55.11,55.25,25304.0,53.3381,53.4833,53.3381,53.4736,25304.0
2024-03-13 15:35:00,55.25,55.3,55.23,55.29,22843.0,53.4736,53.522,53.4543,53.5123,22843.0
2024-03-13 15:40:00,55.29,55.29,55.19,55.2,85299.0,53.5123,53.5123,53.4155,53.4252,85299.0
2024-03-13 15:45:00,55.19,55.22,55.14,55.18,44059.0,53.4155,53.4446,53.3672,53.4059,44059.0
2024-03-13 15:50:00,55.19,55.2,55.12,55.14,79560.0,53.4155,53.4252,53.3478,53.3672,79560.0
2024-03-13 15:55:00,55.14,55.29,55.11,55.28,303454.0,53.3672,53.5123,53.3381,53.5027,303454.0
2024-03-14 09:30:00,55.05,55.29,54.79,54.84,64864.0,53.2801,53.5123,53.0284,53.0768,64864.0
2024-03-14 09:35:00,54.84,55.05,54.84,55.03,18965.0,53.0768,53.2801,53.0768,53.2607,18965.0
2024-03-14 09:40:00,55.05,55.15,55.02,55.07,28128.0,53.2801,53.3768,53.251,53.2994,28128.0
2024-03-14 09:45:00,55.07,55.15,54.77,54.77,41182.0,53.2994,53.3768,53.0091,53.0091,41182.0
2024-03-14 09:50:00,54.78,54.81,54.68,54.7,29119.0,53.0187,53.0478,52.9219,52.9413,29119.0
2024-03-14 09:55:00,54.7,54.74,54.45,54.48,36277.0,52.9413,52.98,52.6993,52.7284,36277.0
2024-03-14 10:00:00,54.47,54.53,54.42,54.52,61385.0,52.7187,52.7768,52.6703,52.7671,61385.0
2024-03-14 10:05:00,54.53,54.57,54.47,54.57,38994.0,52.7768,52.8155,52.7187,52.8155,38994.0
2024-03-14 10:10:00,54.57,54.64,54.55,54.56,43294.0,52.8155,52.8832,52.7961,52.8058,43294.0
2024-03-14 10:15:00,54.57,54.62,54.5,54.56,32475.0,52.8155,52.8639,52.7477,52.8058,32475.0
2024-03-14 10:20:00,54.55,54.56,54.39,54.42,37009.0,52.7961,52.8058,52.6413,52.6703,37009.0
2024-03-14 10:25:00,54.43,54.45,54.39,54.4,34856.0,52.68,52.6993,52.6413,52.6509,34856.0
2024-03-14 10:30:00,54.41,54.46,54.38,54.4,41676.0,52.6606,52.709,52.6316,52.6509,41676.0
2024-03-14 10:35:00,54.4,54.56,54.4,54.56,29739.0,52.6509,52.8058,52.6509,52.8058,29739.0
2024-03-14 10:40:00,54.58,54.58,54.5,54.51,22585.0,52.8252,52.8252,52.7477,52.7574,22585.0
2024-03-14 10:45:00,54.52,54.58,54.51,54.57,18275.0,52.7671,52.8252,52.7574,52.8155,18275.0
2024-03-14 10:50:00,54.56,54.56,54.48,54.51,33899.0,52.8058,52.8058,52.7284,52.7574,33899.0
2024-03-14 10:55:00,54.5,54.52,54.44,54.52,23461.0,52.7477,52.7671,52.6897,52.7671,23461.0
2024-03-14 11:00:00,54.51,54.54,54.47,54.49,29090.0,52.7574,52.7864,52.7187,52.7381,29090.0
2024-03-14 11:05:00,54.48,54.55,54.47,54.51,16753.0,52.7284,52.7961,52.7187,52.7574,16753.0
2024-03-14 11:10:00,54.51,54.56,54.5,54.54,27019.0,52.7574,52.8058,52.7477,52.7864,27019.0
2024-03-14 11:15:00,54.54,54.63,54.54,54.62,31973.0,52.7864,52.8736,52.7864,52.8639,31973.0
2024-03-14 11:20:00,54.62,54.62,54.57,54.6,21872.0,52.8639,52.8639,52.8155,52.8445,21872.0
2024-03-14 11:25:00,54.59,54.67,54.58,54.67,19911.0,52.8348,52.9123,52.8252,52.9123,19911.0
2024-03-14 11:30:00,54.66,54.67,54.63,54.66,17639.0,52.9026,52.9123,52.8736,52.9026,17639.0
2024-03-14 11:35:00,54.65,54.71,54.63,54.69,45625.0,52.8929,52.951,52.8736,52.9316,45625.0
2024-03-14 11:40:00,54.69,54.74,54.68,54.72,19537.0,52.9316,52.98,52.9219,52.9607,19537.0
2024-03-14 11:45:00,54.73,54.75,54.71,54.75,12776.0,52.9703,52.9897,52.951,52.9897,12776.0
2024-03-14 11:50:00,54.75,54.78,54.73,54.77,55886.0,52.9897,53.0187,52.9703,53.0091,55886.0
2024-03-14 11:55:00,54.76,54.78,54.75,54.77,21976.0,52.9994,53.0187,52.9897,53.0091,21976.0
2024-03-14 12:00:00,54.77,54.78,54.74,54.76,20132.0,53.0091,53.0187,52.98,52.9994,20132.0
2024-03-14 12:05:00,54.76,54.76,54.72,54.74,22103.0,52.9994,52.9994,52.9607,52.98,22103.0
2024-03-14 12:10:00,54.74,54.74,54.7,54.72,29096.0,52.98,52.98,52.9413,52.9607,29096.0
2024-03-14 12:15:00,54.72,54.72,54.67,54.71,34082.0,52.9607,52.9607,52.9123,52.951,34082.0
2024-03-14 12:20:00,54.71,54.75,54.69,54.73,29865.0,52.951,52.9897,52.9316,52.9703,29865.0
2024-03-14 12:25:00,54.74,54.78,54.72,54.73,58226.0,52.98,53.0187,52.9607,52.9703,58226.0
2024-03-14 12:30:00,54.73,54.75,54.71,54.72,21283.0,52.9703,52.9897,52.951,52.9607,21283.0
2024-03-14 12:35:00,54.72,54.74,54.67,54.69,29877.0,52.9607,52.98,52.9123,52.9316,29877.0
2024-03-14 12:40:00,54.69,54.72,54.67,54.71,21400.0,52.9316,52.9607,52.9123,52.951,21400.0
2024-03-14 12:45:00,54.71,54.74,54.69,54.7,20364.0,52.951,52.98,52.9316,52.9413,20364.0
2024-03-14 12:50:00,54.69,54.71,54.67,54.7,17701.0,52.9316,52.951,52.9123,52.9413,17701.0
2024-03-14 12:55:00,54.7,54.7,54.67,54.69,21252.0,52.9413,52.9413,52.9123,52.9316,21252.0
2024-03-14 13:00:00,54.68,54.71,54.67,54.69,16135.0,52.9219,52.951,52.9123,52.9316,16135.0
2024-03-14 13:05:00,54.69,54.7,54.67,54.7,21789.0,52.9316,52.9413,52.9123,52.9413,21789.0
2024-03-14 13:10:00,54.7,54.71,54.65,54.7,16770.0,52.9413,52.951,52.8929,52.9413,16770.0
2024-03-14 13:15:00,54.7,54.7,54.6,54.61,20388.0,52.9413,52.9413,52.8445,52.8542,20388.0
2024-03-14 13:20:00,54.6,54.61,54.51,54.54,93140.0,52.8445,52.8542,52.7574,52.7864,93140.0
2024-03-14 13:25:00,54.53,54.54,54.47,54.48,29986.0,52.7768,52.7864,52.7187,52.7284,29986.0
2024-03-14 13:30:00,54.47,54.47,54.39,54.45,33357.0,52.7187,52.7187,52.6413,52.6993,33357.0
2024-03-14 13:35:00,54.45,54.48,54.43,54.45,34528.0,52.6993,52.7284,52.68,52.6993,34528.0
2024-03-14 13:40:00,54.46,54.59,54.44,54.59,23645.0,52.709,52.8348,52.6897,52.8348,23645.0
2024-03-14 13:45:00,54.6,54.69,54.58,54.62,49489.0,52.8445,52.9316,52.8252,52.8639,49489.0
2024-03-14 13:50:00,54.61,54.67,54.59,54.64,79963.0,52.8542,52.9123,52.8348,52.8832,79963.0
2024-03-14 13:55:00,54.64,54.67,54.58,54.62,68926.0,52.8832,52.9123,52.8252,52.8639,68926.0
2024-03-14 14:00:00,54.62,54.64,54.55,54.57,28124.0,52.8639,52.8832,52.7961,52.8155,28124.0
2024-03-14 14:05:00,54.57,54.57,54.49,54.5,22771.0,52.8155,52.8155,52.7381,52.7477,22771.0
2024-03-14 14:10:00,54.49,54.53,54.47,54.48,56616.0,52.7381,52.7768,52.7187,52.7284,56616.0
2024-03-14 14:15:00,54.49,54.58,54.48,54.55,36914.0,52.7381,52.8252,52.7284,52.7961,36914.0
2024-03-14 14:20:00,54.55,54.55,54.47,54.48,76253.0,52.7961,52.7961,52.7187,52.7284,76253.0
2024-03-14 14:25:00,54.48,54.51,54.46,54.51,20226.0,52.7284,52.7574,52.709,52.7574,20226.0
2024-03-14 14:30:00,54.51,54.51,54.43,54.48,37010.0,52.7574,52.7574,52.68,52.7284,37010.0
2024-03-14 14:35:00,54.48,54.49,54.39,54.43,161657.0,52.7284,52.7381,52.6413,52.68,161657.0
2024-03-14 14:40:00,54.44,54.51,54.42,54.5,36899.0,52.6897,52.7574,52.6703,52.7477,36899.0
2024-03-14 14:45:00,54.5,54.51,54.47,54.48,25303.0,52.7477,52.7574,52.7187,52.7284,25303.0
2024-03-14 14:50:00,54.48,54.49,54.45,54.47,33856.0,52.7284,52.7381,52.6993,52.7187,33856.0
2024-03-14 14:55:00,54.47,54.49,54.41,54.43,38624.0,52.7187,52.7381,52.6606,52.68,38624.0
2024-03-14 15:00:00,54.42,54.43,54.35,54.38,41682.0,52.6703,52.68,52.6026,52.6316,41682.0
2024-03-14 15:05:00,54.38,54.38,54.22,54.25,46118.0,52.6316,52.6316,52.4767,52.5058,46118.0
2024-03-14 15:10:00,54.24,54.29,54.24,54.29,30239.0,52.4961,52.5445,52.4961,52.5445,30239.0
2024-03-14 15:15:00,54.28,54.35,54.27,54.33,36380.0,52.5348,52.6026,52.5251,52.5832,36380.0
2024-03-14 15:20:00,54.33,54.34,54.28,54.29,45249.0,52.5832,52.5929,52.5348,52.5445,45249.0
2024-03-14 15:25:00,54.29,54.35,54.26,54.34,52393.0,52.5445,52.6026,52.5155,52.5929,52393.0
2024-03-14 15:30:00,54.34,54.37,54.31,54.33,43692.0,52.5929,52.6219,52.5638,52.5832,43692.0
2024-03-14 15:35:00,54.32,54.33,54.22,54.32,47115.0,52.5735,52.5832,52.4767,52.5735,47115.0
2024-03-14 15:40:00,54.32,54.38,54.29,54.36,54180.0,52.5735,52.6316,52.5445,52.6122,54180.0
2024-03-14 15:45:00,54.36,54.36,54.27,54.35,80324.0,52.6122,52.6122,52.5251,52.6026,80324.0
2024-03-14 15:50:00,54.35,54.41,54.31,54.41,166652.0,52.6026,52.6606,52.5638,52.6606,166652.0
2024-03-14 15:55:00,54.41,54.47,54.36,54.46,341395.0,52.6606,52.7187,52.6122,52.709,341395.0
2024-03-15 09:30:00,53.92,54.56,53.87,54.45,584564.0,52.1864,52.8058,52.138,52.6993,584564.0
2024-03-15 09:35:00,54.48,54.51,54.27,54.27,62195.0,52.7284,52.7574,52.5251,52.5251,62195.0
2024-03-15 09:40:00,54.28,54.58,54.28,54.47,44286.0,52.5348,52.8252,52.5348,52.7187,44286.0
2024-03-15 09:45:00,54.48,54.51,54.26,54.29,35314.0,52.7284,52.7574,52.5155,52.5445,35314.0
2024-03-15 09:50:00,54.31,54.42,54.27,54.31,15408.0,52.5638,52.6703,52.5251,52.5638,15408.0
2024-03-15 09:55:00,54.31,54.36,54.25,54.31,38609.0,52.5638,52.6122,52.5058,52.5638,38609.0
2024-03-15 10:00:00,54.3,54.39,54.23,54.35,30040.0,52.5542,52.6413,52.4864,52.6026,30040.0
2024-03-15 10:05:00,54.37,54.51,54.35,54.51,20176.0,52.6219,52.7574,52.6026,52.7574,20176.0
2024-03-15 10:10:00,54.5,54.62,54.48,54.61,63086.0,52.7477,52.8639,52.7284,52.8542,63086.0
2024-03-15 10:15:00,54.62,54.65,54.56,54.58,63150.0,52.8639,52.8929,52.8058,52.8252,63150.0
2024-03-15 10:20:00,54.58,54.61,54.46,54.5,23991.0,52.8252,52.8542,52.709,52.7477,23991.0
2024-03-15 10:25:00,54.51,54.53,54.45,54.48,40044.0,52.7574,52.7768,52.6993,52.7284,40044.0
2024-03-15 10:30:00,54.48,54.54,54.47,54.48,32354.0,52.7284,52.7864,52.7187,52.7284,32354.0
2024-03-15 10:35:00,54.48,54.55,54.44,54.55,21892.0,52.7284,52.7961,52.6897,52.7961,21892.0
2024-03-15 10:40:00,54.54,54.6,54.47,54.48,31196.0,52.7864,52.8445,52.7187,52.7284,31196.0
2024-03-15 10:45:00,54.47,54.54,54.45,54.54,25398.0,52.7187,52.7864,52.6993,52.7864,25398.0
2024-03-15 10:50:00,54.55,54.55,54.48,54.53,23328.0,52.7961,52.7961,52.7284,52.7768,23328.0
2024-03-15 10:55:00,54.52,54.55,54.43,54.48,21792.0,52.7671,52.7961,52.68,52.7284,21792.0
2024-03-15 11:00:00,54.48,54.52,54.45,54.45,11463.0,52.7284,52.7671,52.6993,52.6993,11463.0
2024-03-15 11:05:00,54.45,54.45,54.36,54.38,22186.0,52.6993,52.6993,52.6122,52.6316,22186.0
2024-03-15 11:10:00,54.38,54.41,54.34,54.36,15029.0,52.6316,52.6606,52.5929,52.6122,15029.0
2024-03-15 11:15:00,54.36,54.42,54.36,54.41,15573.0,52.6122,52.6703,52.6122,52.6606,15573.0
2024-03-15 11:20:00,54.41,54.48,54.4,54.48,8410.0,52.6606,52.7284,52.6509,52.7284,8410.0
2024-03-15 11:25:00,54.52,54.54,54.48,54.49,16854.0,52.7671,52.7864,52.7284,52.7381,16854.0
2024-03-15 11:30:00,54.48,54.52,54.47,54.48,27423.0,52.7284,52.7671,52.7187,52.7284,27423.0
2024-03-15 11:35:00,54.47,54.49,54.45,54.46,12632.0,52.7187,52.7381,52.6993,52.709,12632.0
2024-03-15 11:40:00,54.47,54.47,54.4,54.4,20132.0,52.7187,52.7187,52.6509,52.6509,20132.0
2024-03-15 11:45:00,54.41,54.46,54.41,54.45,7848.0,52.6606,52.709,52.6606,52.6993,7848.0
2024-03-15 11:50:00,54.45,54.5,54.44,54.45,20774.0,52.6993,52.7477,52.6897,52.6993,20774.0
2024-03-15 11:55:00,54.44,54.45,54.39,54.43,12246.0,52.6897,52.6993,52.6413,52.68,12246.0
2024-03-15 12:00:00,54.43,54.44,54.37,54.37,18914.0,52.68,52.6897,52.6219,52.6219,18914.0
2024-03-15 12:05:00,54.36,54.37,54.31,54.32,14144.0,52.6122,52.6219,52.5638,52.5735,14144.0
2024-03-15 12:10:00,54.32,54.34,54.3,54.33,10508.0,52.5735,52.5929,52.5542,52.5832,10508.0
2024-03-15 12:15:00,54.33,54.38,54.32,54.35,11633.0,52.5832,52.6316,52.5735,52.6026,11633.0
2024-03-15 12:20:00,54.35,54.38,54.33,54.35,15631.0,52.6026,52.6316,52.5832,52.6026,15631.0
2024-03-15 12:25:00,54.35,54.36,54.33,54.35,12969.0,52.6026,52.6122,52.5832,52.6026,12969.0
2024-03-15 12:30:00,54.34,54.36,54.32,54.32,17347.0,52.5929,52.6122,52.5735,52.5735,17347.0
2024-03-15 12:35:00,54.33,54.33,54.27,54.3,10206.0,52.5832,52.5832,52.5251,52.5542,10206.0
2024-03-15 12:40:00,54.3,54.33,54.27,54.33,12034.0,52.5542,52.5832,52.5251,52.5832,12034.0
2024-03-15 12:45:00,54.33,54.37,54.32,54.33,11439.0,52.5832,52.6219,52.5735,52.5832,11439.0
2024-03-15 12:50:00,54.34,54.36,54.32,54.33,11086.0,52.5929,52.6122,52.5735,52.5832,11086.0
2024-03-15 12:55:00,54.33,54.36,54.29,54.29,12670.0,52.5832,52.6122,52.5445,52.5445,12670.0
2024-03-15 13:00:00,54.29,54.32,54.27,54.31,8628.0,52.5445,52.5735,52.5251,52.5638,8628.0
2024-03-15 13:05:00,54.32,54.39,54.31,54.39,17121.0,52.5735,52.6413,52.5638,52.6413,17121.0
2024-03-15 13:10:00,54.38,54.42,54.36,54.37,12983.0,52.6316,52.6703,52.6122,52.6219,12983.0
2024-03-15 13:15:00,54.37,54.38,54.34,54.36,11174.0,52.6219,52.6316,52.5929,52.6122,11174.0
2024-03-15 13:20:00,54.35,54.41,54.35,54.41,13216.0,52.6026,52.6606,52.6026,52.6606,13216.0
2024-03-15 13:25:00,54.41,54.42,54.37,54.39,12835.0,52.6606,52.6703,52.6219,52.6413,12835.0
2024-03-15 13:30:00,54.38,54.4,54.33,54.34,13820.0,52.6316,52.6509,52.5832,52.5929,13820.0
2024-03-15 13:35:00,54.34,54.38,54.33,54.36,15726.0,52.5929,52.6316,52.5832,52.6122,15726.0
2024-03-15 13:40:00,54.37,54.38,54.33,54.34,18308.0,52.6219,52.6316,52.5832,52.5929,18308.0
2024-03-15 13:45:00,54.33,54.34,54.3,54.33,8853.0,52.5832,52.5929,52.5542,52.5832,8853.0
2024-03-15 13:50:00,54.33,54.37,54.3,54.37,19324.0,52.5832,52.6219,52.5542,52.6219,19324.0
2024-03-15 13:55:00,54.37,54.42,54.37,54.4,17497.0,52.6219,52.6703,52.6219,52.6509,17497.0
2024-03-15 14:00:00,54.41,54.43,54.32,54.36,32067.0,52.6606,52.68,52.5735,52.6122,32067.0
2024-03-15 14:05:00,54.36,54.37,54.31,54.32,9793.0,52.6122,52.6219,52.5638,52.5735,9793.0
2024-03-15 14:10:00,54.32,54.34,54.29,54.31,15864.0,52.5735,52.5929,52.5445,52.5638,15864.0
2024-03-15 14:15:00,54.32,54.34,54.28,54.34,9136.0,52.5735,52.5929,52.5348,52.5929,9136.0
2024-03-15 14:20:00,54.34,54.4,54.33,54.37,73621.0,52.5929,52.6509,52.5832,52.6219,73621.0
2024-03-15 14:25:00,54.38,54.4,54.34,54.4,13173.0,52.6316,52.6509,52.5929,52.6509,13173.0
2024-03-15 14:30:00,54.39,54.41,54.38,54.38,20545.0,52.6413,52.6606,52.6316,52.6316,20545.0
2024-03-15 14:35:00,54.38,54.43,54.37,54.42,15829.0,52.6316,52.68,52.6219,52.6703,15829.0
2024-03-15 14:40:00,54.42,54.46,54.41,54.45,25236.0,52.6703,52.709,52.6606,52.6993,25236.0
2024-03-15 14:45:00,54.44,54.45,54.4,54.44,93620.0,52.6897,52.6993,52.6509,52.6897,93620.0
2024-03-15 14:50:00,54.43,54.49,54.42,54.46,28033.0,52.68,52.7381,52.6703,52.709,28033.0
2024-03-15 14:55:00,54.46,54.46,54.43,54.45,31146.0,52.709,52.709,52.68,52.6993,31146.0
2024-03-15 15:00:00,54.45,54.46,54.39,54.45,28794.0,52.6993,52.709,52.6413,52.6993,28794.0
2024-03-15 15:05:00,54.44,54.45,54.41,54.41,19683.0,52.6897,52.6993,52.6606,52.6606,19683.0
2024-03-15 15:10:00,54.4,54.43,54.4,54.43,13487.0,52.6509,52.68,52.6509,52.68,13487.0
2024-03-15 15:15:00,54.43,54.43,54.38,54.4,22829.0,52.68,52.68,52.6316,52.6509,22829.0
2024-03-15 15:20:00,54.41,54.43,54.38,54.43,19476.0,52.6606,52.68,52.6316,52.68,19476.0
2024-03-15 15:25:00,54.44,54.46,54.41,54.43,48476.0,52.6897,52.709,52.6606,52.68,48476.0
2024-03-15 15:30:00,54.41,54.42,54.37,54.41,34367.0,52.6606,52.6703,52.6219,52.6606,34367.0
2024-03-15 15:35:00,54.41,54.45,54.4,54.43,36272.0,52.6606,52.6993,52.6509,52.68,36272.0
2024-03-15 15:40:00,54.43,54.43,54.39,54.41,41014.0,52.68,52.68,52.6413,52.6606,41014.0
2024-03-15 15:45:00,54.41,54.49,54.39,54.48,126019.0,52.6606,52.7381,52.6413,52.7284,126019.0
2024-03-15 15:50:00,54.48,54.49,54.41,54.41,125044.0,52.7284,52.7381,52.6606,52.6606,125044.0
2024-03-15 15:55:00,54.42,54.44,54.33,54.4,403780.0,52.6703,52.6897,52.5832,52.6509,403780.0
2024-03-18 09:30:00,54.57,54.64,54.41,54.63,63844.0,52.8155,52.8832,52.6606,52.8736,63844.0
2024-03-18 09:35:00,54.64,54.64,54.43,54.44,19781.0,52.8832,52.8832,52.68,52.6897,19781.0
2024-03-18 09:40:00,54.42,54.48,54.33,54.33,32588.0,52.6703,52.7284,52.5832,52.5832,32588.0
2024-03-18 09:45:00,54.34,54.35,54.21,54.29,21333.0,52.5929,52.6026,52.4671,52.5445,21333.0
2024-03-18 09:50:00,54.3,54.32,54.25,54.3,28644.0,52.5542,52.5735,52.5058,52.5542,28644.0
2024-03-18 09:55:00,54.3,54.45,54.29,54.45,52560.0,52.5542,52.6993,52.5445,52.6993,52560.0
2024-03-18 10:00:00,54.46,54.5,54.39,54.47,19422.0,52.709,52.7477,52.6413,52.7187,19422.0
2024-03-18 10:05:00,54.48,54.5,54.39,54.48,15465.0,52.7284,52.7477,52.6413,52.7284,15465.0
2024-03-18 10:10:00,54.47,54.48,54.38,54.4,32622.0,52.7187,52.7284,52.6316,52.6509,32622.0
2024-03-18 10:15:00,54.41,54.45,54.38,54.43,9653.0,52.6606,52.6993,52.6316,52.68,9653.0
2024-03-18 10:20:00,54.43,54.48,54.38,54.48,15273.0,52.68,52.7284,52.6316,52.7284,15273.0
2024-03-18 10:25:00,54.5,54.5,54.42,54.42,16462.0,52.7477,52.7477,52.6703,52.6703,16462.0
2024-03-18 10:30:00,54.42,54.46,54.39,54.42,13458.0,52.6703,52.709,52.6413,52.6703,13458.0
2024-03-18 10:35:00,54.41,54.43,54.39,54.41,10803.0,52.6606,52.68,52.6413,52.6606,10803.0
2024-03-18 10:40:00,54.4,54.44,54.38,54.39,13738.0,52.6509,52.6897,52.6316,52.6413,13738.0
2024-03-18 10:45:00,54.38,54.48,54.37,54.47,13250.0,52.6316,52.7284,52.6219,52.7187,13250.0
2024-03-18 10:50:00,54.48,54.53,54.46,54.53,8220.0,52.7284,52.7768,52.709,52.7768,8220.0
2024-03-18 10:55:00,54.53,54.53,54.45,54.47,7749.0,52.7768,52.7768,52.6993,52.7187,7749.0
2024-03-18 11:00:00,54.47,54.5,54.43,54.5,14704.0,52.7187,52.7477,52.68,52.7477,14704.0
2024-03-18 11:05:00,54.5,54.51,54.46,54.49,12126.0,52.7477,52.7574,52.709,52.7381,12126.0
2024-03-18 11:10:00,54.5,54.56,54.5,54.55,12001.0,52.7477,52.8058,52.7477,52.7961,12001.0
2024-03-18 11:15:00,54.55,54.58,54.51,54.52,10100.0,52.7961,52.8252,52.7574,52.7671,10100.0
2024-03-18 11:20:00,54.51,54.55,54.5,54.55,11478.0,52.7574,52.7961,52.7477,52.7961,11478.0
2024-03-18 11:25:00,54.55,54.59,54.53,54.59,19534.0,52.7961,52.8348,52.7768,52.8348,19534.0
2024-03-18 11:30:00,54.59,54.59,54.55,54.55,17063.0,52.8348,52.8348,52.7961,52.7961,17063.0
2024-03-18 11:35:00,54.55,54.61,54.53,54.6,5768.0,52.7961,52.8542,52.7768,52.8445,5768.0
2024-03-18 11:40:00,54.6,54.63,54.59,54.63,9228.0,52.8445,52.8736,52.8348,52.8736,9228.0
2024-03-18 11:45:00,54.64,54.69,54.63,54.68,12614.0,52.8832,52.9316,52.8736,52.9219,12614.0
2024-03-18 11:50:00,54.68,54.73,54.67,54.73,60030.0,52.9219,52.9703,52.9123,52.9703,60030.0
2024-03-18 11:55:00,54.73,54.81,54.72,54.78,23406.0,52.9703,53.0478,52.9607,53.0187,23406.0
2024-03-18 12:00:00,54.76,54.79,54.74,54.76,7843.0,52.9994,53.0284,52.98,52.9994,7843.0
2024-03-18 12:05:00,54.75,54.81,54.75,54.79,8679.0,52.9897,53.0478,52.9897,53.0284,8679.0
2024-03-18 12:10:00,54.8,54.82,54.79,54.82,13511.0,53.0381,53.0574,53.0284,53.0574,13511.0
2024-03-18 12:15:00,54.83,54.87,54.79,54.81,51308.0,53.0671,53.1058,53.0284,53.0478,51308.0
2024-03-18 12:20:00,54.81,54.86,54.78,54.78,12172.0,53.0478,53.0962,53.0187,53.0187,12172.0
2024-03-18 12:25:00,54.79,54.85,54.78,54.85,7791.0,53.0284,53.0865,53.0187,53.0865,7791.0
2024-03-18 12:30:00,54.86,54.91,54.85,54.87,18827.0,53.0962,53.1446,53.0865,53.1058,18827.0
2024-03-18 12:35:00,54.87,54.87,54.79,54.79,16379.0,53.1058,53.1058,53.0284,53.0284,16379.0
2024-03-18 12:40:00,54.8,54.84,54.79,54.83,9082.0,53.0381,53.0768,53.0284,53.0671,9082.0
2024-03-18 12:45:00,54.82,54.83,54.78,54.78,7482.0,53.0574,53.0671,53.0187,53.0187,7482.0
2024-03-18 12:50:00,54.78,54.79,54.74,54.77,11958.0,53.0187,53.0284,52.98,53.0091,11958.0
2024-03-18 12:55:00,54.76,54.84,54.76,54.83,9103.0,52.9994,53.0768,52.9994,53.0671,9103.0
2024-03-18 13:00:00,54.83,54.87,54.81,54.84,10563.0,53.0671,53.1058,53.0478,53.0768,10563.0
2024-03-18 13:05:00,54.84,54.87,54.84,54.85,14790.0,53.0768,53.1058,53.0768,53.0865,14790.0
2024-03-18 13:10:00,54.86,54.87,54.85,54.86,9551.0,53.0962,53.1058,53.0865,53.0962,9551.0
2024-03-18 13:15:00,54.85,54.9,54.84,54.9,12093.0,53.0865,53.1349,53.0768,53.1349,12093.0
2024-03-18 13:20:00,54.89,54.91,54.85,54.88,27741.0,53.1252,53.1446,53.0865,53.1155,27741.0
2024-03-18 13:25:00,54.88,54.9,54.86,54.88,17006.0,53.1155,53.1349,53.0962,53.1155,17006.0
2024-03-18 13:30:00,54.87,54.87,54.82,54.84,16485.0,53.1058,53.1058,53.0574,53.0768,16485.0
2024-03-18 13:35:00,54.83,54.85,54.82,54.84,9164.0,53.0671,53.0865,53.0574,53.0768,9164.0
2024-03-18 13:40:00,54.85,54.85,54.78,54.79,11711.0,53.0865,53.0865,53.0187,53.0284,11711.0
2024-03-18 13:45:00,54.79,54.81,54.78,54.81,13853.0,53.0284,53.0478,53.0187,53.0478,13853.0
2024-03-18 13:50:00,54.82,54.83,54.78,54.79,15115.0,53.0574,53.0671,53.0187,53.0284,15115.0
2024-03-18 13:55:00,54.78,54.8,54.76,54.8,18866.0,53.0187,53.0381,52.9994,53.0381,18866.0
2024-03-18 14:00:00,54.8,54.8,54.75,54.76,31762.0,53.0381,53.0381,52.9897,52.9994,31762.0
2024-03-18 14:05:00,54.76,54.76,54.71,54.72,17505.0,52.9994,52.9994,52.951,52.9607,17505.0
2024-03-18 14:10:00,54.73,54.78,54.73,54.75,13487.0,52.9703,53.0187,52.9703,52.9897,13487.0
2024-03-18 14:15:00,54.76,54.78,54.74,54.78,8438.0,52.9994,53.0187,52.98,53.0187,8438.0
2024-03-18 14:20:00,54.78,54.79,54.76,54.78,12605.0,53.0187,53.0284,52.9994,53.0187,12605.0
2024-03-18 14:25:00,54.79,54.79,54.76,54.78,10421.0,53.0284,53.0284,52.9994,53.0187,10421.0
2024-03-18 14:30:00,54.77,54.8,54.76,54.79,15594.0,53.0091,53.0381,52.9994,53.0284,15594.0
2024-03-18 14:35:00,54.79,54.82,54.78,54.8,9910.0,53.0284,53.0574,53.0187,53.0381,9910.0
2024-03-18 14:40:00,54.81,54.81,54.75,54.78,19233.0,53.0478,53.0478,52.9897,53.0187,19233.0
2024-03-18 14:45:00,54.78,54.8,54.76,54.79,15006.0,53.0187,53.0381,52.9994,53.0284,15006.0
2024-03-18 14:50:00,54.78,54.79,54.75,54.76,17953.0,53.0187,53.0284,52.9897,52.9994,17953.0
2024-03-18 14:55:00,54.76,54.8,54.76,54.8,15144.0,52.9994,53.0381,52.9994,53.0381,15144.0
2024-03-18 15:00:00,54.79,54.83,54.76,54.82,48580.0,53.0284,53.0671,52.9994,53.0574,48580.0
2024-03-18 15:05:00,54.82,54.83,54.77,54.78,32524.0,53.0574,53.0671,53.0091,53.0187,32524.0
2024-03-18 15:10:00,54.78,54.79,54.75,54.77,18406.0,53.0187,53.0284,52.9897,53.0091,18406.0
2024-03-18 15:15:00,54.77,54.78,54.75,54.77,20745.0,53.0091,53.0187,52.9897,53.0091,20745.0
2024-03-18 15:20:00,54.76,54.78,54.72,54.73,21251.0,52.9994,53.0187,52.9607,52.9703,21251.0
2024-03-18 15:25:00,54.73,54.77,54.72,54.76,20952.0,52.9703,53.0091,52.9607,52.9994,20952.0
2024-03-18 15:30:00,54.76,54.8,54.74,54.79,36766.0,52.9994,53.0381,52.98,53.0284,36766.0
2024-03-18 15:35:00,54.8,54.84,54.78,54.83,26562.0,53.0381,53.0768,53.0187,53.0671,26562.0
2024-03-18 15:40:00,54.83,54.89,54.82,54.86,43195.0,53.0671,53.1252,53.0574,53.0962,43195.0
2024-03-18 15:45:00,54.86,54.86,54.8,54.81,55337.0,53.0962,53.0962,53.0381,53.0478,55337.0
2024-03-18 15:50:00,54.81,54.84,54.78,54.84,78044.0,53.0478,53.0768,53.0187,53.0768,78044.0
2024-03-18 15:55:00,54.84,54.95,54.83,54.92,341020.0,53.0768,53.1833,53.0671,53.1542,341020.0
2024-03-19 09:30:00,54.94,55.19,54.92,54.98,45510.0,53.1736,53.4155,53.1542,53.2123,45510.0
2024-03-19 09:35:00,54.98,55.2,54.97,55.19,18230.0,53.2123,53.4252,53.2026,53.4155,18230.0
2024-03-19 09:40:00,55.21,55.26,55.08,55.08,61533.0,53.4349,53.4833,53.3091,53.3091,61533.0
2024-03-19 09:45:00,55.09,55.19,54.94,54.94,41907.0,53.3188,53.4155,53.1736,53.1736,41907.0
2024-03-19 09:50:00,54.95,55.0,54.89,54.92,15792.0,53.1833,53.2317,53.1252,53.1542,15792.0
2024-03-19 09:55:00,54.92,54.97,54.89,54.89,13126.0,53.1542,53.2026,53.1252,53.1252,13126.0
2024-03-19 10:00:00,54.89,55.0,54.86,54.94,14368.0,53.1252,53.2317,53.0962,53.1736,14368.0
2024-03-19 10:05:00,54.94,54.96,54.89,54.94,14115.0,53.1736,53.1929,53.1252,53.1736,14115.0
2024-03-19 10:10:00,54.97,55.01,54.95,54.99,13436.0,53.2026,53.2413,53.1833,53.222,13436.0
2024-03-19 10:15:00,55.0,55.05,54.97,55.02,12330.0,53.2317,53.2801,53.2026,53.251,12330.0
2024-03-19 10:20:00,55.02,55.08,55.01,55.08,15799.0,53.251,53.3091,53.2413,53.3091,15799.0
2024-03-19 10:25:00,55.09,55.12,55.01,55.12,24852.0,53.3188,53.3478,53.2413,53.3478,24852.0
2024-03-19 10:30:00,55.12,55.15,55.09,55.1,16921.0,53.3478,53.3768,53.3188,53.3284,16921.0
2024-03-19 10:35:00,55.1,55.1,55.04,55.1,17382.0,53.3284,53.3284,53.2704,53.3284,17382.0
2024-03-19 10:40:00,55.11,55.13,55.05,55.08,12977.0,53.3381,53.3575,53.2801,53.3091,12977.0
2024-03-19 10:45:00,55.08,55.09,55.01,55.03,29610.0,53.3091,53.3188,53.2413,53.2607,29610.0
2024-03-19 10:50:00,55.02,55.03,54.94,54.95,17338.0,53.251,53.2607,53.1736,53.1833,17338.0
2024-03-19 10:55:00,54.95,54.97,54.93,54.96,12442.0,53.1833,53.2026,53.1639,53.1929,12442.0
2024-03-19 11:00:00,54.95,55.0,54.94,54.99,13691.0,53.1833,53.2317,53.1736,53.222,13691.0
2024-03-19 11:05:00,54.98,55.03,54.96,55.01,14220.0,53.2123,53.2607,53.1929,53.2413,14220.0
2024-03-19 11:10:00,55.01,55.03,54.99,55.0,27420.0,53.2413,53.2607,53.222,53.2317,27420.0
2024-03-19 11:15:00,55.01,55.07,55.01,55.07,11752.0,53.2413,53.2994,53.2413,53.2994,11752.0
2024-03-19 11:20:00,55.06,55.16,55.05,55.16,6153.0,53.2897,53.3865,53.2801,53.3865,6153.0
2024-03-19 11:25:00,55.16,55.17,55.13,55.16,13966.0,53.3865,53.3962,53.3575,53.3865,13966.0
2024-03-19 11:30:00,55.16,55.2,55.15,55.16,22939.0,53.3865,53.4252,53.3768,53.3865,22939.0
2024-03-19 11:35:00,55.15,55.18,55.13,55.18,11833.0,53.3768,53.4059,53.3575,53.4059,11833.0
2024-03-19 11:40:00,55.18,55.22,55.17,55.18,10873.0,53.4059,53.4446,53.3962,53.4059,10873.0
2024-03-19 11:45:00,55.18,55.2,55.16,55.2,16032.0,53.4059,53.4252,53.3865,53.4252,16032.0
2024-03-19 11:50:00,55.2,55.2,55.16,55.17,5540.0,53.4252,53.4252,53.3865,53.3962,5540.0
2024-03-19 11:55:00,55.18,55.2,55.15,55.16,9339.0,53.4059,53.4252,53.3768,53.3865,9339.0
2024-03-19 12:00:00,55.16,55.16,55.12,55.13,8836.0,53.3865,53.3865,53.3478,53.3575,8836.0
2024-03-19 12:05:00,55.12,55.14,55.09,55.13,7847.0,53.3478,53.3672,53.3188,53.3575,7847.0
2024-03-19 12:10:00,55.12,55.14,55.12,55.12,9302.0,53.3478,53.3672,53.3478,53.3478,9302.0
2024-03-19 12:15:00,55.12,55.15,55.1,55.15,13679.0,53.3478,53.3768,53.3284,53.3768,13679.0
2024-03-19 12:20:00,55.15,55.18,55.14,55.18,9515.0,53.3768,53.4059,53.3672,53.4059,9515.0
2024-03-19 12:25:00,55.18,55.18,55.06,55.1,12458.0,53.4059,53.4059,53.2897,53.3284,12458.0
2024-03-19 12:30:00,55.1,55.15,55.09,55.1,18388.0,53.3284,53.3768,53.3188,53.3284,18388.0
2024-03-19 12:35:00,55.1,55.15,55.09,55.11,16387.0,53.3284,53.3768,53.3188,53.3381,16387.0
2024-03-19 12:40:00,55.12,55.12,55.08,55.11,12821.0,53.3478,53.3478,53.3091,53.3381,12821.0
2024-03-19 12:45:00,55.1,55.13,55.08,55.12,9647.0,53.3284,53.3575,53.3091,53.3478,9647.0
2024-03-19 12:50:00,55.12,55.12,55.09,55.1,6800.0,53.3478,53.3478,53.3188,53.3284,6800.0
2024-03-19 12:55:00,55.11,55.11,55.05,55.09,15022.0,53.3381,53.3381,53.2801,53.3188,15022.0
2024-03-19 13:00:00,55.09,55.12,55.05,55.08,20921.0,53.3188,53.3478,53.2801,53.3091,20921.0
2024-03-19 13:05:00,55.06,55.07,55.01,55.05,18021.0,53.2897,53.2994,53.2413,53.2801,18021.0
2024-03-19 13:10:00,55.05,55.06,55.02,55.05,5488.0,53.2801,53.2897,53.251,53.2801,5488.0
2024-03-19 13:15:00,55.05,55.08,55.02,55.05,30783.0,53.2801,53.3091,53.251,53.2801,30783.0
2024-03-19 13:20:00,55.06,55.06,55.03,55.06,7656.0,53.2897,53.2897,53.2607,53.2897,7656.0
2024-03-19 13:25:00,55.05,55.09,55.04,55.08,13889.0,53.2801,53.3188,53.2704,53.3091,13889.0
2024-03-19 13:30:00,55.09,55.11,55.07,55.07,11545.0,53.3188,53.3381,53.2994,53.2994,11545.0
2024-03-19 13:35:00,55.07,55.08,55.05,55.05,11909.0,53.2994,53.3091,53.2801,53.2801,11909.0
2024-03-19 13:40:00,55.05,55.09,55.05,55.08,8497.0,53.2801,53.3188,53.2801,53.3091,8497.0
2024-03-19 13:45:00,55.08,55.08,55.03,55.04,16278.0,53.3091,53.3091,53.2607,53.2704,16278.0
2024-03-19 13:50:00,55.04,55.07,55.03,55.05,21387.0,53.2704,53.2994,53.2607,53.2801,21387.0
2024-03-19 13:55:00,55.06,55.08,55.02,55.03,8930.0,53.2897,53.3091,53.251,53.2607,8930.0
2024-03-19 14:00:00,55.02,55.02,55.0,55.02,12237.0,53.251,53.251,53.2317,53.251,12237.0
2024-03-19 14:05:00,55.03,55.05,55.01,55.05,26720.0,53.2607,53.2801,53.2413,53.2801,26720.0
2024-03-19 14:10:00,55.05,55.05,55.0,55.01,38610.0,53.2801,53.2801,53.2317,53.2413,38610.0
2024-03-19 14:15:00,55.0,55.03,54.98,55.02,29700.0,53.2317,53.2607,53.2123,53.251,29700.0
2024-03-19 14:20:00,55.02,55.04,55.01,55.04,15092.0,53.251,53.2704,53.2413,53.2704,15092.0
2024-03-19 14:25:00,55.04,55.07,55.03,55.07,8197.0,53.2704,53.2994,53.2607,53.2994,8197.0
2024-03-19 14:30:00,55.07,55.09,55.06,55.07,19199.0,53.2994,53.3188,53.2897,53.2994,19199.0
2024-03-19 14:35:00,55.06,55.11,55.05,55.11,19139.0,53.2897,53.3381,53.2801,53.3381,19139.0
2024-03-19 14:40:00,55.11,55.14,55.11,55.14,13253.0,53.3381,53.3672,53.3381,53.3672,13253.0
2024-03-19 14:45:00,55.13,55.17,55.13,55.17,28949.0,53.3575,53.3962,53.3575,53.3962,28949.0
2024-03-19 14:50:00,55.16,55.2,55.16,55.19,13024.0,53.3865,53.4252,53.3865,53.4155,13024.0
2024-03-19 14:55:00,55.19,55.2,55.07,55.07,29440.0,53.4155,53.4252,53.2994,53.2994,29440.0
2024-03-19 15:00:00,55.07,55.11,55.06,55.11,18427.0,53.2994,53.3381,53.2897,53.3381,18427.0
2024-03-19 15:05:00,55.11,55.13,55.08,55.12,20843.0,53.3381,53.3575,53.3091,53.3478,20843.0
2024-03-19 15:10:00,55.12,55.14,55.11,55.14,22782.0,53.3478,53.3672,53.3381,53.3672,22782.0
2024-03-19 15:15:00,55.14,55.17,55.12,55.16,29703.0,53.3672,53.3962,53.3478,53.3865,29703.0
2024-03-19 15:20:00,55.16,55.17,55.14,55.14,20716.0,53.3865,53.3962,53.3672,53.3672,20716.0
2024-03-19 15:25:00,55.13,55.17,55.11,55.15,33744.0,53.3575,53.3962,53.3381,53.3768,33744.0
2024-03-19 15:30:00,55.15,55.15,55.08,55.09,61728.0,53.3768,53.3768,53.3091,53.3188,61728.0
2024-03-19 15:35:00,55.08,55.14,55.05,55.14,37690.0,53.3091,53.3672,53.2801,53.3672,37690.0
2024-03-19 15:40:00,55.13,55.14,55.07,55.1,49947.0,53.3575,53.3672,53.2994,53.3284,49947.0
2024-03-19 15:45:00,55.09,55.12,55.06,55.07,84279.0,53.3188,53.3478,53.2897,53.2994,84279.0
2024-03-19 15:50:00,55.07,55.21,55.0,55.2,134070.0,53.2994,53.4349,53.2317,53.4252,134070.0
2024-03-19 15:55:00,55.21,55.29,55.18,55.21,465436.0,53.4349,53.5123,53.4059,53.4349,465436.0
2024-03-20 09:30:00,55.14,55.15,54.95,55.09,33105.0,53.3672,53.3768,53.1833,53.3188,33105.0
2024-03-20 09:35:00,55.1,55.17,55.04,55.14,9239.0,53.3284,53.3962,53.2704,53.3672,9239.0
2024-03-20 09:40:00,55.14,55.31,55.11,55.31,35061.0,53.3672,53.5317,53.3381,53.5317,35061.0
2024-03-20 09:45:00,55.31,55.32,55.24,55.27,9425.0,53.5317,53.5414,53.4639,53.493,9425.0
2024-03-20 09:50:00,55.28,55.33,55.25,55.28,25487.0,53.5027,53.551,53.4736,53.5027,25487.0
2024-03-20 09:55:00,55.3,55.35,55.25,55.33,18584.0,53.522,53.5704,53.4736,53.551,18584.0
2024-03-20 10:00:00,55.33,55.37,55.28,55.37,14332.0,53.551,53.5898,53.5027,53.5898,14332.0
2024-03-20 10:05:00,55.37,55.37,55.31,55.35,9443.0,53.5898,53.5898,53.5317,53.5704,9443.0
2024-03-20 10:10:00,55.34,55.38,55.31,55.34,10447.0,53.5607,53.5994,53.5317,53.5607,10447.0
2024-03-20 10:15:00,55.36,55.47,55.36,55.47,13973.0,53.5801,53.6865,53.5801,53.6865,13973.0
2024-03-20 10:20:00,55.47,55.54,55.47,55.53,16650.0,53.6865,53.7543,53.6865,53.7446,16650.0
2024-03-20 10:25:00,55.54,55.55,55.48,55.54,49315.0,53.7543,53.764,53.6962,53.7543,49315.0
2024-03-20 10:30:00,55.56,55.6,55.55,55.55,14661.0,53.7737,53.8124,53.764,53.764,14661.0
2024-03-20 10:35:00,55.55,55.56,55.52,55.54,10757.0,53.764,53.7737,53.7349,53.7543,10757.0
2024-03-20 10:40:00,55.53,55.58,55.52,55.55,14956.0,53.7446,53.793,53.7349,53.764,14956.0
2024-03-20 10:45:00,55.56,55.64,55.56,55.63,11257.0,53.7737,53.8511,53.7737,53.8414,11257.0
2024-03-20 10:50:00,55.63,55.65,55.59,55.6,14171.0,53.8414,53.8608,53.8027,53.8124,14171.0
2024-03-20 10:55:00,55.6,55.62,55.57,55.6,10646.0,53.8124,53.8317,53.7833,53.8124,10646.0
2024-03-20 11:00:00,55.6,55.61,55.55,55.58,4433.0,53.8124,53.822,53.764,53.793,4433.0
2024-03-20 11:05:00,55.58,55.63,55.57,55.63,15491.0,53.793,53.8414,53.7833,53.8414,15491.0
2024-03-20 11:10:00,55.63,55.7,55.62,55.7,4392.0,53.8414,53.9092,53.8317,53.9092,4392.0
2024-03-20 11:15:00,55.7,55.71,55.69,55.7,7242.0,53.9092,53.9188,53.8995,53.9092,7242.0
2024-03-20 11:20:00,55.7,55.7,55.64,55.65,9216.0,53.9092,53.9092,53.8511,53.8608,9216.0
2024-03-20 11:25:00,55.65,55.75,55.65,55.75,13608.0,53.8608,53.9575,53.8608,53.9575,13608.0
2024-03-20 11:30:00,55.73,55.74,55.7,55.72,10618.0,53.9382,53.9479,53.9092,53.9285,10618.0
2024-03-20 11:35:00,55.73,55.77,55.7,55.71,23233.0,53.9382,53.9769,53.9092,53.9188,23233.0
2024-03-20 11:40:00,55.71,55.73,55.7,55.73,8498.0,53.9188,53.9382,53.9092,53.9382,8498.0
2024-03-20 11:45:00,55.72,55.76,55.72,55.75,6151.0,53.9285,53.9672,53.9285,53.9575,6151.0
2024-03-20 11:50:00,55.75,55.75,55.69,55.69,8961.0,53.9575,53.9575,53.8995,53.8995,8961.0
2024-03-20 11:55:00,55.69,55.72,55.68,55.7,11030.0,53.8995,53.9285,53.8898,53.9092,11030.0
2024-03-20 12:00:00,55.7,55.72,55.69,55.71,5184.0,53.9092,53.9285,53.8995,53.9188,5184.0
2024-03-20 12:05:00,55.7,55.72,55.67,55.72,6260.0,53.9092,53.9285,53.8801,53.9285,6260.0
2024-03-20 12:10:00,55.72,55.75,55.71,55.75,4587.0,53.9285,53.9575,53.9188,53.9575,4587.0
2024-03-20 12:15:00,55.75,55.75,55.72,55.74,12564.0,53.9575,53.9575,53.9285,53.9479,12564.0
2024-03-20 12:20:00,55.74,55.77,55.73,55.74,7455.0,53.9479,53.9769,53.9382,53.9479,7455.0
2024-03-20 12:25:00,55.75,55.77,55.72,55.77,10418.0,53.9575,53.9769,53.9285,53.9769,10418.0
2024-03-20 12:30:00,55.76,55.76,55.71,55.73,5823.0,53.9672,53.9672,53.9188,53.9382,5823.0
2024-03-20 12:35:00,55.73,55.74,55.7,55.71,8034.0,53.9382,53.9479,53.9092,53.9188,8034.0
2024-03-20 12:40:00,55.71,55.71,55.69,55.71,2826.0,53.9188,53.9188,53.8995,53.9188,2826.0
2024-03-20 12:45:00,55.71,55.73,55.71,55.72,5552.0,53.9188,53.9382,53.9188,53.9285,5552.0
2024-03-20 12:50:00,55.72,55.72,55.68,55.69,11618.0,53.9285,53.9285,53.8898,53.8995,11618.0
2024-03-20 12:55:00,55.7,55.7,55.68,55.68,7369.0,53.9092,53.9092,53.8898,53.8898,7369.0
2024-03-20 13:00:00,55.67,55.69,55.65,55.67,5557.0,53.8801,53.8995,53.8608,53.8801,5557.0
2024-03-20 13:05:00,55.67,55.68,55.65,55.68,10057.0,53.8801,53.8898,53.8608,53.8898,10057.0
2024-03-20 13:10:00,55.67,55.68,55.63,55.66,6878.0,53.8801,53.8898,53.8414,53.8704,6878.0
2024-03-20 13:15:00,55.66,55.66,55.64,55.66,6413.0,53.8704,53.8704,53.8511,53.8704,6413.0
2024-03-20 13:20:00,55.65,55.66,55.62,55.63,6900.0,53.8608,53.8704,53.8317,53.8414,6900.0
2024-03-20 13:25:00,55.63,55.65,55.62,55.63,4081.0,53.8414,53.8608,53.8317,53.8414,4081.0
2024-03-20 13:30:00,55.61,55.63,55.59,55.6,17436.0,53.822,53.8414,53.8027,53.8124,17436.0
2024-03-20 13:35:00,55.59,55.59,55.52,55.52,6536.0,53.8027,53.8027,53.7349,53.7349,6536.0
2024-03-20 13:40:00,55.53,55.55,55.52,55.55,4679.0,53.7446,53.764,53.7349,53.764,4679.0
2024-03-20 13:45:00,55.54,55.58,55.53,55.58,8471.0,53.7543,53.793,53.7446,53.793,8471.0
2024-03-20 13:50:00,55.58,55.6,55.58,55.6,5999.0,53.793,53.8124,53.793,53.8124,5999.0
2024-03-20 13:55:00,55.6,55.61,55.55,55.55,5852.0,53.8124,53.822,53.764,53.764,5852.0
2024-03-20 14:00:00,55.56,55.87,55.56,55.79,37836.0,53.7737,54.0737,53.7737,53.9963,37836.0
2024-03-20 14:05:00,55.81,55.87,55.68,55.7,23400.0,54.0156,54.0737,53.8898,53.9092,23400.0
2024-03-20 14:10:00,55.72,55.8,55.68,55.7,6692.0,53.9285,54.0059,53.8898,53.9092,6692.0
2024-03-20 14:15:00,55.72,55.72,55.63,55.69,23471.0,53.9285,53.9285,53.8414,53.8995,23471.0
2024-03-20 14:20:00,55.68,55.71,55.66,55.7,10901.0,53.8898,53.9188,53.8704,53.9092,10901.0
2024-03-20 14:25:00,55.7,55.79,55.69,55.79,8188.0,53.9092,53.9963,53.8995,53.9963,8188.0
2024-03-20 14:30:00,55.79,55.8,55.64,55.65,20593.0,53.9963,54.0059,53.8511,53.8608,20593.0
2024-03-20 14:35:00,55.65,55.82,55.64,55.79,23617.0,53.8608,54.0253,53.8511,53.9963,23617.0
2024-03-20 14:40:00,55.8,55.91,55.74,55.81,19063.0,54.0059,54.1124,53.9479,54.0156,19063.0
2024-03-20 14:45:00,55.83,56.03,55.83,56.01,46371.0,54.035,54.2285,54.035,54.2092,46371.0
2024-03-20 14:50:00,56.0,56.01,55.91,55.96,19417.0,54.1995,54.2092,54.1124,54.1608,19417.0
2024-03-20 14:55:00,55.98,56.04,55.94,55.95,25258.0,54.1801,54.2382,54.1414,54.1511,25258.0
2024-03-20 15:00:00,55.97,56.01,55.94,56.0,20328.0,54.1705,54.2092,54.1414,54.1995,20328.0
2024-03-20 15:05:00,55.99,56.1,55.99,56.08,26119.0,54.1898,54.2963,54.1898,54.2769,26119.0
2024-03-20 15:10:00,56.08,56.1,56.01,56.02,27098.0,54.2769,54.2963,54.2092,54.2189,27098.0
2024-03-20 15:15:00,56.04,56.15,56.03,56.13,27283.0,54.2382,54.3447,54.2285,54.3253,27283.0
2024-03-20 15:20:00,56.15,56.16,56.07,56.13,21473.0,54.3447,54.3544,54.2673,54.3253,21473.0
2024-03-20 15:25:00,56.12,56.2,56.11,56.17,17845.0,54.3156,54.3931,54.306,54.364,17845.0
2024-03-20 15:30:00,56.16,56.22,56.15,56.18,32063.0,54.3544,54.4124,54.3447,54.3737,32063.0
2024-03-20 15:35:00,56.17,56.17,56.04,56.08,30024.0,54.364,54.364,54.2382,54.2769,30024.0
2024-03-20 15:40:00,56.09,56.12,56.05,56.1,24714.0,54.2866,54.3156,54.2479,54.2963,24714.0
2024-03-20 15:45:00,56.09,56.14,56.0,56.01,39535.0,54.2866,54.335,54.1995,54.2092,39535.0
2024-03-20 15:50:00,56.0,56.08,55.98,56.03,64594.0,54.1995,54.2769,54.1801,54.2285,64594.0
2024-03-20 15:55:00,56.03,56.17,56.02,56.16,206551.0,54.2285,54.364,54.2189,54.3544,206551.0
2024-03-21 09:30:00,56.49,56.71,56.39,56.71,33532.0,54.6738,54.8867,54.577,54.8867,33532.0
2024-03-21 09:35:00,56.72,56.9,56.7,56.89,29243.0,54.8964,55.0706,54.877,55.0609,29243.0
2024-03-21 09:40:00,56.9,57.15,56.9,57.03,53387.0,55.0706,55.3125,55.0706,55.1964,53387.0
2024-03-21 09:45:00,57.0,57.0,56.79,56.86,34551.0,55.1674,55.1674,54.9641,55.0319,34551.0
2024-03-21 09:50:00,56.85,56.89,56.77,56.89,19040.0,55.0222,55.0609,54.9448,55.0609,19040.0
2024-03-21 09:55:00,56.9,56.96,56.85,56.96,21589.0,55.0706,55.1286,55.0222,55.1286,21589.0
2024-03-21 10:00:00,56.95,57.03,56.9,56.98,76747.0,55.119,55.1964,55.0706,55.148,76747.0
2024-03-21 10:05:00,56.98,57.04,56.96,56.98,16244.0,55.148,55.2061,55.1286,55.148,16244.0
2024-03-21 10:10:00,56.99,57.09,56.97,57.07,21744.0,55.1577,55.2545,55.1383,55.2351,21744.0
2024-03-21 10:15:00,57.07,57.08,57.01,57.08,19590.0,55.2351,55.2448,55.177,55.2448,19590.0
2024-03-21 10:20:00,57.09,57.14,57.07,57.14,12511.0,55.2545,55.3029,55.2351,55.3029,12511.0
2024-03-21 10:25:00,57.13,57.16,57.1,57.13,14101.0,55.2932,55.3222,55.2641,55.2932,14101.0
2024-03-21 10:30:00,57.14,57.22,57.11,57.12,31623.0,55.3029,55.3803,55.2738,55.2835,31623.0
2024-03-21 10:35:00,57.1,57.17,57.1,57.16,62164.0,55.2641,55.3319,55.2641,55.3222,62164.0
2024-03-21 10:40:00,57.17,57.29,57.16,57.23,60897.0,55.3319,55.448,55.3222,55.39,60897.0
2024-03-21 10:45:00,57.24,57.25,57.19,57.24,17695.0,55.3996,55.4093,55.3512,55.3996,17695.0
2024-03-21 10:50:00,57.25,57.25,57.16,57.19,33084.0,55.4093,55.4093,55.3222,55.3512,33084.0
2024-03-21 10:55:00,57.19,57.22,57.12,57.22,51097.0,55.3512,55.3803,55.2835,55.3803,51097.0
2024-03-21 11:00:00,57.22,57.22,57.09,57.09,27999.0,55.3803,55.3803,55.2545,55.2545,27999.0
2024-03-21 11:05:00,57.1,57.12,57.04,57.04,17685.0,55.2641,55.2835,55.2061,55.2061,17685.0
2024-03-21 11:10:00,57.05,57.07,57.03,57.07,20090.0,55.2157,55.2351,55.1964,55.2351,20090.0
2024-03-21 11:15:00,57.07,57.08,56.99,57.0,31417.0,55.2351,55.2448,55.1577,55.1674,31417.0
2024-03-21 11:20:00,57.0,57.0,56.94,56.95,11491.0,55.1674,55.1674,55.1093,55.119,11491.0
2024-03-21 11:25:00,56.94,56.95,56.92,56.94,44726.0,55.1093,55.119,55.0899,55.1093,44726.0
2024-03-21 11:30:00,56.94,57.02,56.92,56.96,20710.0,55.1093,55.1867,55.0899,55.1286,20710.0
2024-03-21 11:35:00,56.97,56.98,56.91,56.96,31357.0,55.1383,55.148,55.0802,55.1286,31357.0
2024-03-21 11:40:00,56.96,56.98,56.94,56.98,26739.0,55.1286,55.148,55.1093,55.148,26739.0
2024-03-21 11:45:00,56.97,57.0,56.95,56.98,16248.0,55.1383,55.1674,55.119,55.148,16248.0
2024-03-21 11:50:00,56.98,57.04,56.97,57.04,11737.0,55.148,55.2061,55.1383,55.2061,11737.0
2024-03-21 11:55:00,57.05,57.13,57.05,57.12,14211.0,55.2157,55.2932,55.2157,55.2835,14211.0
2024-03-21 12:00:00,57.12,57.12,57.01,57.04,11276.0,55.2835,55.2835,55.177,55.2061,11276.0
2024-03-21 12:05:00,57.03,57.1,57.03,57.07,15228.0,55.1964,55.2641,55.1964,55.2351,15228.0
2024-03-21 12:10:00,57.07,57.09,57.06,57.06,5410.0,55.2351,55.2545,55.2254,55.2254,5410.0
2024-03-21 12:15:00,57.07,57.07,56.98,56.98,16049.0,55.2351,55.2351,55.148,55.148,16049.0
2024-03-21 12:20:00,56.98,56.99,56.94,56.95,9298.0,55.148,55.1577,55.1093,55.119,9298.0
2024-03-21 12:25:00,56.95,56.97,56.94,56.96,10783.0,55.119,55.1383,55.1093,55.1286,10783.0
2024-03-21 12:30:00,56.96,56.96,56.89,56.9,10069.0,55.1286,55.1286,55.0609,55.0706,10069.0
2024-03-21 12:35:00,56.9,56.96,56.89,56.95,12722.0,55.0706,55.1286,55.0609,55.119,12722.0
2024-03-21 12:40:00,56.95,56.99,56.94,56.94,13661.0,55.119,55.1577,55.1093,55.1093,13661.0
2024-03-21 12:45:00,56.94,56.96,56.93,56.95,15942.0,55.1093,55.1286,55.0996,55.119,15942.0
2024-03-21 12:50:00,56.96,56.97,56.94,56.95,12098.0,55.1286,55.1383,55.1093,55.119,12098.0
2024-03-21 12:55:00,56.95,56.98,56.94,56.98,11523.0,55.119,55.148,55.1093,55.148,11523.0
2024-03-21 13:00:00,56.98,56.99,56.94,56.96,13551.0,55.148,55.1577,55.1093,55.1286,13551.0
2024-03-21 13:05:00,56.96,57.01,56.96,56.99,13615.0,55.1286,55.177,55.1286,55.1577,13615.0
2024-03-21 13:10:00,56.98,57.03,56.98,57.01,12701.0,55.148,55.1964,55.148,55.177,12701.0
2024-03-21 13:15:00,57.01,57.01,56.98,57.01,12840.0,55.177,55.177,55.148,55.177,12840.0
2024-03-21 13:20:00,57.0,57.02,56.98,57.01,20460.0,55.1674,55.1867,55.148,55.177,20460.0
2024-03-21 13:25:00,57.01,57.02,56.96,57.0,13785.0,55.177,55.1867,55.1286,55.1674,13785.0
2024-03-21 13:30:00,57.0,57.0,56.96,56.98,20252.0,55.1674,55.1674,55.1286,55.148,20252.0
2024-03-21 13:35:00,56.99,57.01,56.97,57.01,14226.0,55.1577,55.177,55.1383,55.177,14226.0
2024-03-21 13:40:00,57.01,57.02,56.98,56.99,11733.0,55.177,55.1867,55.148,55.1577,11733.0
2024-03-21 13:45:00,57.0,57.01,56.98,56.98,8059.0,55.1674,55.177,55.148,55.148,8059.0
2024-03-21 13:50:00,56.99,56.99,56.93,56.94,12336.0,55.1577,55.1577,55.0996,55.1093,12336.0
2024-03-21 13:55:00,56.94,56.97,56.93,56.95,25622.0,55.1093,55.1383,55.0996,55.119,25622.0
2024-03-21 14:00:00,56.95,57.04,56.94,57.03,19093.0,55.119,55.2061,55.1093,55.1964,19093.0
2024-03-21 14:05:00,57.03,57.03,56.99,57.01,22699.0,55.1964,55.1964,55.1577,55.177,22699.0
2024-03-21 14:10:00,57.02,57.05,57.0,57.0,16070.0,55.1867,55.2157,55.1674,55.1674,16070.0
2024-03-21 14:15:00,57.0,57.04,56.98,57.02,16830.0,55.1674,55.2061,55.148,55.1867,16830.0
2024-03-21 14:20:00,57.03,57.03,57.0,57.02,18913.0,55.1964,55.1964,55.1674,55.1867,18913.0
2024-03-21 14:25:00,57.02,57.04,57.01,57.04,15117.0,55.1867,55.2061,55.177,55.2061,15117.0
2024-03-21 14:30:00,57.03,57.07,57.02,57.03,14961.0,55.1964,55.2351,55.1867,55.1964,14961.0
2024-03-21 14:35:00,57.02,57.03,56.99,57.02,19647.0,55.1867,55.1964,55.1577,55.1867,19647.0
2024-03-21 14:40:00,57.02,57.1,57.01,57.09,19371.0,55.1867,55.2641,55.177,55.2545,19371.0
2024-03-21 14:45:00,57.09,57.1,57.04,57.04,15150.0,55.2545,55.2641,55.2061,55.2061,15150.0
2024-03-21 14:50:00,57.05,57.06,57.03,57.05,19191.0,55.2157,55.2254,55.1964,55.2157,19191.0
2024-03-21 14:55:00,57.05,57.08,57.04,57.07,17297.0,55.2157,55.2448,55.2061,55.2351,17297.0
2024-03-21 15:00:00,57.07,57.08,57.05,57.07,18396.0,55.2351,55.2448,55.2157,55.2351,18396.0
2024-03-21 15:05:00,57.07,57.12,57.07,57.12,33909.0,55.2351,55.2835,55.2351,55.2835,33909.0
2024-03-21 15:10:00,57.12,57.15,57.11,57.13,23748.0,55.2835,55.3125,55.2738,55.2932,23748.0
2024-03-21 15:15:00,57.13,57.16,57.12,57.13,20556.0,55.2932,55.3222,55.2835,55.2932,20556.0
2024-03-21 15:20:00,57.13,57.13,57.11,57.12,25208.0,55.2932,55.2932,55.2738,55.2835,25208.0
2024-03-21 15:25:00,57.12,57.2,57.12,57.2,35159.0,55.2835,55.3609,55.2835,55.3609,35159.0
2024-03-21 15:30:00,57.2,57.27,57.19,57.21,38442.0,55.3609,55.4287,55.3512,55.3706,38442.0
2024-03-21 15:35:00,57.21,57.22,57.19,57.2,30907.0,55.3706,55.3803,55.3512,55.3609,30907.0
2024-03-21 15:40:00,57.2,57.28,57.18,57.27,38741.0,55.3609,55.4384,55.3416,55.4287,38741.0
2024-03-21 15:45:00,57.27,57.29,57.23,57.28,75002.0,55.4287,55.448,55.39,55.4384,75002.0
2024-03-21 15:50:00,57.27,57.3,57.25,57.3,144693.0,55.4287,55.4577,55.4093,55.4577,144693.0
2024-03-21 15:55:00,57.3,57.35,57.26,57.26,266203.0,55.4577,55.5061,55.419,55.419,266203.0
2024-03-22 09:30:00,57.29,57.45,57.14,57.26,48586.0,55.448,55.6029,55.3029,55.419,48586.0
2024-03-22 09:35:00,57.29,57.32,57.19,57.31,9279.0,55.448,55.4771,55.3512,55.4674,9279.0
2024-03-22 09:40:00,57.33,57.34,57.16,57.19,31814.0,55.4867,55.4964,55.3222,55.3512,31814.0
2024-03-22 09:45:00,57.2,57.2,57.01,57.02,19986.0,55.3609,55.3609,55.177,55.1867,19986.0
2024-03-22 09:50:00,57.03,57.06,56.98,56.98,10181.0,55.1964,55.2254,55.148,55.148,10181.0
2024-03-22 09:55:00,56.98,56.99,56.92,56.93,9748.0,55.148,55.1577,55.0899,55.0996,9748.0
2024-03-22 10:00:00,56.93,56.98,56.9,56.9,10303.0,55.0996,55.148,55.0706,55.0706,10303.0
2024-03-22 10:05:00,56.92,56.97,56.9,56.93,9918.0,55.0899,55.1383,55.0706,55.0996,9918.0
2024-03-22 10:10:00,56.93,56.93,56.77,56.77,17026.0,55.0996,55.0996,54.9448,54.9448,17026.0
2024-03-22 10:15:00,56.77,56.83,56.76,56.81,9069.0,54.9448,55.0028,54.9351,54.9835,9069.0
2024-03-22 10:20:00,56.8,56.86,56.73,56.73,19017.0,54.9738,55.0319,54.906,54.906,19017.0
2024-03-22 10:25:00,56.72,56.73,56.67,56.68,15896.0,54.8964,54.906,54.848,54.8576,15896.0
2024-03-22 10:30:00,56.69,56.79,56.69,56.71,10790.0,54.8673,54.9641,54.8673,54.8867,10790.0
2024-03-22 10:35:00,56.72,56.74,56.71,56.74,12342.0,54.8964,54.9157,54.8867,54.9157,12342.0
2024-03-22 10:40:00,56.75,56.75,56.56,56.58,59313.0,54.9254,54.9254,54.7415,54.7609,59313.0
2024-03-22 10:45:00,56.59,56.59,56.51,56.53,28867.0,54.7705,54.7705,54.6931,54.7125,28867.0
2024-03-22 10:50:00,56.53,56.62,56.5,56.59,24985.0,54.7125,54.7996,54.6834,54.7705,24985.0
2024-03-22 10:55:00,56.59,56.59,56.52,56.56,79682.0,54.7705,54.7705,54.7028,54.7415,79682.0
2024-03-22 11:00:00,56.56,56.57,56.52,56.55,39738.0,54.7415,54.7512,54.7028,54.7318,39738.0
2024-03-22 11:05:00,56.55,56.6,56.54,56.59,21231.0,54.7318,54.7802,54.7221,54.7705,21231.0
2024-03-22 11:10:00,56.59,56.69,56.59,56.65,10874.0,54.7705,54.8673,54.7705,54.8286,10874.0
2024-03-22 11:15:00,56.65,56.66,56.58,56.63,24955.0,54.8286,54.8383,54.7609,54.8093,24955.0
2024-03-22 11:20:00,56.63,56.65,56.61,56.64,8399.0,54.8093,54.8286,54.7899,54.8189,8399.0
2024-03-22 11:25:00,56.64,56.72,56.64,56.71,19593.0,54.8189,54.8964,54.8189,54.8867,19593.0
2024-03-22 11:30:00,56.71,56.76,56.69,56.74,31261.0,54.8867,54.9351,54.8673,54.9157,31261.0
2024-03-22 11:35:00,56.73,56.74,56.63,56.64,22539.0,54.906,54.9157,54.8093,54.8189,22539.0
2024-03-22 11:40:00,56.65,56.68,56.64,56.65,9923.0,54.8286,54.8576,54.8189,54.8286,9923.0
2024-03-22 11:45:00,56.65,56.67,56.61,56.61,18107.0,54.8286,54.848,54.7899,54.7899,18107.0
2024-03-22 11:50:00,56.62,56.63,56.56,56.6,13256.0,54.7996,54.8093,54.7415,54.7802,13256.0
2024-03-22 11:55:00,56.59,56.66,56.59,56.64,15645.0,54.7705,54.8383,54.7705,54.8189,15645.0
2024-03-22 12:00:00,56.64,56.64,56.58,56.62,14996.0,54.8189,54.8189,54.7609,54.7996,14996.0
2024-03-22 12:05:00,56.62,56.64,56.59,56.59,4865.0,54.7996,54.8189,54.7705,54.7705,4865.0
2024-03-22 12:10:00,56.59,56.62,56.58,56.59,7303.0,54.7705,54.7996,54.7609,54.7705,7303.0
2024-03-22 12:15:00,56.6,56.61,56.5,56.52,29897.0,54.7802,54.7899,54.6834,54.7028,29897.0
2024-03-22 12:20:00,56.52,56.55,56.51,56.54,7558.0,54.7028,54.7318,54.6931,54.7221,7558.0
2024-03-22 12:25:00,56.53,56.53,56.47,56.5,8550.0,54.7125,54.7125,54.6544,54.6834,8550.0
2024-03-22 12:30:00,56.5,56.52,56.45,56.52,28821.0,54.6834,54.7028,54.635,54.7028,28821.0
2024-03-22 12:35:00,56.52,56.56,56.5,56.55,11971.0,54.7028,54.7415,54.6834,54.7318,11971.0
2024-03-22 12:40:00,56.56,56.58,56.55,56.57,4700.0,54.7415,54.7609,54.7318,54.7512,4700.0
2024-03-22 12:45:00,56.57,56.65,56.57,56.61,10809.0,54.7512,54.8286,54.7512,54.7899,10809.0
2024-03-22 12:50:00,56.62,56.62,56.57,56.59,6897.0,54.7996,54.7996,54.7512,54.7705,6897.0
2024-03-22 12:55:00,56.6,56.6,56.52,56.55,17599.0,54.7802,54.7802,54.7028,54.7318,17599.0
2024-03-22 13:00:00,56.55,56.55,56.49,56.51,19193.0,54.7318,54.7318,54.6738,54.6931,19193.0
2024-03-22 13:05:00,56.51,56.57,56.49,56.49,8080.0,54.6931,54.7512,54.6738,54.6738,8080.0
2024-03-22 13:10:00,56.48,56.5,56.43,56.48,29761.0,54.6641,54.6834,54.6157,54.6641,29761.0
2024-03-22 13:15:00,56.48,56.56,56.48,56.55,7316.0,54.6641,54.7415,54.6641,54.7318,7316.0
2024-03-22 13:20:00,56.55,56.6,56.54,56.58,10505.0,54.7318,54.7802,54.7221,54.7609,10505.0
2024-03-22 13:25:00,56.58,56.58,56.53,56.54,8803.0,54.7609,54.7609,54.7125,54.7221,8803.0
2024-03-22 13:30:00,56.53,56.57,56.52,56.55,30250.0,54.7125,54.7512,54.7028,54.7318,30250.0
2024-03-22 13:35:00,56.54,56.57,56.52,56.55,21793.0,54.7221,54.7512,54.7028,54.7318,21793.0
2024-03-22 13:40:00,56.56,56.57,56.54,56.55,6132.0,54.7415,54.7512,54.7221,54.7318,6132.0
2024-03-22 13:45:00,56.55,56.58,56.51,56.52,10847.0,54.7318,54.7609,54.6931,54.7028,10847.0
2024-03-22 13:50:00,56.51,56.55,56.51,56.53,22916.0,54.6931,54.7318,54.6931,54.7125,22916.0
2024-03-22 13:55:00,56.53,56.53,56.48,56.51,10308.0,54.7125,54.7125,54.6641,54.6931,10308.0
2024-03-22 14:00:00,56.51,56.51,56.45,56.5,22959.0,54.6931,54.6931,54.635,54.6834,22959.0
2024-03-22 14:05:00,56.51,56.58,56.48,56.53,34280.0,54.6931,54.7609,54.6641,54.7125,34280.0
2024-03-22 14:10:00,56.53,56.53,56.49,56.5,5366.0,54.7125,54.7125,54.6738,54.6834,5366.0
2024-03-22 14:15:00,56.5,56.5,56.45,56.46,5859.0,54.6834,54.6834,54.635,54.6447,5859.0
2024-03-22 14:20:00,56.46,56.48,56.43,56.45,9916.0,54.6447,54.6641,54.6157,54.635,9916.0
2024-03-22 14:25:00,56.46,56.47,56.44,56.46,11468.0,54.6447,54.6544,54.6254,54.6447,11468.0
2024-03-22 14:30:00,56.47,56.48,56.43,56.45,8089.0,54.6544,54.6641,54.6157,54.635,8089.0
2024-03-22 14:35:00,56.44,56.51,56.44,56.51,12185.0,54.6254,54.6931,54.6254,54.6931,12185.0
2024-03-22 14:40:00,56.5,56.51,56.47,56.48,13620.0,54.6834,54.6931,54.6544,54.6641,13620.0
2024-03-22 14:45:00,56.48,56.54,56.45,56.53,9830.0,54.6641,54.7221,54.635,54.7125,9830.0
2024-03-22 14:50:00,56.52,56.59,56.52,56.59,18174.0,54.7028,54.7705,54.7028,54.7705,18174.0
2024-03-22 14:55:00,56.59,56.59,56.53,56.55,14951.0,54.7705,54.7705,54.7125,54.7318,14951.0
2024-03-22 15:00:00,56.55,56.58,56.55,56.57,25409.0,54.7318,54.7609,54.7318,54.7512,25409.0
2024-03-22 15:05:00,56.56,56.59,56.5,56.5,16361.0,54.7415,54.7705,54.6834,54.6834,16361.0
2024-03-22 15:10:00,56.5,56.5,56.42,56.44,18596.0,54.6834,54.6834,54.606,54.6254,18596.0
2024-03-22 15:15:00,56.44,56.46,56.4,56.44,11792.0,54.6254,54.6447,54.5866,54.6254,11792.0
2024-03-22 15:20:00,56.44,56.49,56.43,56.48,12535.0,54.6254,54.6738,54.6157,54.6641,12535.0
2024-03-22 15:25:00,56.49,56.52,56.49,56.52,12250.0,54.6738,54.7028,54.6738,54.7028,12250.0
2024-03-22 15:30:00,56.52,56.55,56.48,56.49,20399.0,54.7028,54.7318,54.6641,54.6738,20399.0
2024-03-22 15:35:00,56.48,56.54,56.48,56.52,17373.0,54.6641,54.7221,54.6641,54.7028,17373.0
2024-03-22 15:40:00,56.52,56.57,56.52,56.57,15433.0,54.7028,54.7512,54.7028,54.7512,15433.0
2024-03-22 15:45:00,56.57,56.63,56.55,56.63,47868.0,54.7512,54.8093,54.7318,54.8093,47868.0
2024-03-22 15:50:00,56.62,56.64,56.55,56.57,63807.0,54.7996,54.8189,54.7318,54.7512,63807.0
2024-03-22 15:55:00,56.57,56.59,56.45,56.46,205440.0,54.7512,54.7705,54.635,54.6447,205440.0
2024-03-25 09:30:00,56.56,56.9,56.54,56.88,31157.0,54.7415,55.0706,54.7221,55.0512,31157.0
2024-03-25 09:35:00,56.9,57.06,56.88,57.01,26368.0,55.0706,55.2254,55.0512,55.177,26368.0
2024-03-25 09:40:00,57.02,57.08,56.94,57.02,24066.0,55.1867,55.2448,55.1093,55.1867,24066.0
2024-03-25 09:45:00,57.0,57.0,56.74,56.75,25645.0,55.1674,55.1674,54.9157,54.9254,25645.0
2024-03-25 09:50:00,56.73,56.79,56.71,56.72,15956.0,54.906,54.9641,54.8867,54.8964,15956.0
2024-03-25 09:55:00,56.74,56.78,56.7,56.77,8034.0,54.9157,54.9544,54.877,54.9448,8034.0
2024-03-25 10:00:00,56.77,56.78,56.71,56.78,13182.0,54.9448,54.9544,54.8867,54.9544,13182.0
2024-03-25 10:05:00,56.79,56.79,56.71,56.76,11513.0,54.9641,54.9641,54.8867,54.9351,11513.0
2024-03-25 10:10:00,56.78,56.81,56.7,56.75,15733.0,54.9544,54.9835,54.877,54.9254,15733.0
2024-03-25 10:15:00,56.75,56.78,56.69,56.71,11943.0,54.9254,54.9544,54.8673,54.8867,11943.0
2024-03-25 10:20:00,56.71,56.76,56.7,56.76,12051.0,54.8867,54.9351,54.877,54.9351,12051.0
2024-03-25 10:25:00,56.76,56.87,56.74,56.82,14799.0,54.9351,55.0415,54.9157,54.9931,14799.0
2024-03-25 10:30:00,56.81,56.85,56.79,56.8,9430.0,54.9835,55.0222,54.9641,54.9738,9430.0
2024-03-25 10:35:00,56.8,56.85,56.8,56.82,15008.0,54.9738,55.0222,54.9738,54.9931,15008.0
2024-03-25 10:40:00,56.81,56.82,56.76,56.81,20993.0,54.9835,54.9931,54.9351,54.9835,20993.0
2024-03-25 10:45:00,56.81,56.84,56.76,56.83,10572.0,54.9835,55.0125,54.9351,55.0028,10572.0
2024-03-25 10:50:00,56.83,56.86,56.8,56.84,9280.0,55.0028,55.0319,54.9738,55.0125,9280.0
2024-03-25 10:55:00,56.84,56.85,56.81,56.82,15114.0,55.0125,55.0222,54.9835,54.9931,15114.0
2024-03-25 11:00:00,56.82,56.83,56.74,56.77,10860.0,54.9931,55.0028,54.9157,54.9448,10860.0
2024-03-25 11:05:00,56.8,56.8,56.72,56.77,8093.0,54.9738,54.9738,54.8964,54.9448,8093.0
2024-03-25 11:10:00,56.76,56.77,56.74,56.76,9779.0,54.9351,54.9448,54.9157,54.9351,9779.0
2024-03-25 11:15:00,56.76,56.79,56.74,56.79,11215.0,54.9351,54.9641,54.9157,54.9641,11215.0
2024-03-25 11:20:00,56.79,56.8,56.76,56.8,8723.0,54.9641,54.9738,54.9351,54.9738,8723.0
2024-03-25 11:25:00,56.8,56.84,56.79,56.82,22647.0,54.9738,55.0125,54.9641,54.9931,22647.0
2024-03-25 11:30:00,56.82,56.82,56.79,56.8,7123.0,54.9931,54.9931,54.9641,54.9738,7123.0
2024-03-25 11:35:00,56.8,56.8,56.76,56.79,11202.0,54.9738,54.9738,54.9351,54.9641,11202.0
2024-03-25 11:40:00,56.79,56.83,56.77,56.8,5229.0,54.9641,55.0028,54.9448,54.9738,5229.0
2024-03-25 11:45:00,56.8,56.8,56.7,56.71,10319.0,54.9738,54.9738,54.877,54.8867,10319.0
2024-03-25 11:50:00,56.71,56.75,56.68,56.7,8488.0,54.8867,54.9254,54.8576,54.877,8488.0
2024-03-25 11:55:00,56.7,56.71,56.67,56.69,14503.0,54.877,54.8867,54.848,54.8673,14503.0
2024-03-25 12:00:00,56.68,56.7,56.65,56.69,7361.0,54.8576,54.877,54.8286,54.8673,7361.0
2024-03-25 12:05:00,56.69,56.7,56.66,56.69,10056.0,54.8673,54.877,54.8383,54.8673,10056.0
2024-03-25 12:10:00,56.7,56.71,56.67,56.68,8050.0,54.877,54.8867,54.848,54.8576,8050.0
2024-03-25 12:15:00,56.67,56.68,56.59,56.6,39503.0,54.848,54.8576,54.7705,54.7802,39503.0
2024-03-25 12:20:00,56.6,56.66,56.59,56.66,7067.0,54.7802,54.8383,54.7705,54.8383,7067.0
2024-03-25 12:25:00,56.66,56.68,56.65,56.67,4916.0,54.8383,54.8576,54.8286,54.848,4916.0
2024-03-25 12:30:00,56.67,56.69,56.65,56.68,7263.0,54.848,54.8673,54.8286,54.8576,7263.0
2024-03-25 12:35:00,56.68,56.69,56.67,56.69,7391.0,54.8576,54.8673,54.848,54.8673,7391.0
2024-03-25 12:40:00,56.69,56.69,56.61,56.61,11476.0,54.8673,54.8673,54.7899,54.7899,11476.0
2024-03-25 12:45:00,56.62,56.66,56.61,56.62,13121.0,54.7996,54.8383,54.7899,54.7996,13121.0
2024-03-25 12:50:00,56.62,56.62,56.58,56.59,31287.0,54.7996,54.7996,54.7609,54.7705,31287.0
2024-03-25 12:55:00,56.59,56.6,56.58,56.59,19676.0,54.7705,54.7802,54.7609,54.7705,19676.0
2024-03-25 13:00:00,56.6,56.63,56.59,56.62,15711.0,54.7802,54.8093,54.7705,54.7996,15711.0
2024-03-25 13:05:00,56.62,56.65,56.58,56.65,37849.0,54.7996,54.8286,54.7609,54.8286,37849.0
2024-03-25 13:10:00,56.65,56.65,56.59,56.6,14046.0,54.8286,54.8286,54.7705,54.7802,14046.0
2024-03-25 13:15:00,56.6,56.62,56.57,56.62,14876.0,54.7802,54.7996,54.7512,54.7996,14876.0
2024-03-25 13:20:00,56.62,56.64,56.6,56.63,8520.0,54.7996,54.8189,54.7802,54.8093,8520.0
2024-03-25 13:25:00,56.63,56.65,56.63,56.65,4841.0,54.8093,54.8286,54.8093,54.8286,4841.0
2024-03-25 13:30:00,56.65,56.65,56.63,56.64,15225.0,54.8286,54.8286,54.8093,54.8189,15225.0
2024-03-25 13:35:00,56.64,56.66,56.61,56.62,7595.0,54.8189,54.8383,54.7899,54.7996,7595.0
2024-03-25 13:40:00,56.62,56.62,56.58,56.6,5649.0,54.7996,54.7996,54.7609,54.7802,5649.0
2024-03-25 13:45:00,56.6,56.61,56.57,56.6,13425.0,54.7802,54.7899,54.7512,54.7802,13425.0
2024-03-25 13:50:00,56.6,56.64,56.59,56.64,8643.0,54.7802,54.8189,54.7705,54.8189,8643.0
2024-03-25 13:55:00,56.64,56.65,56.62,56.65,8259.0,54.8189,54.8286,54.7996,54.8286,8259.0
2024-03-25 14:00:00,56.65,56.65,56.63,56.64,5273.0,54.8286,54.8286,54.8093,54.8189,5273.0
2024-03-25 14:05:00,56.64,56.66,56.6,56.62,10141.0,54.8189,54.8383,54.7802,54.7996,10141.0
2024-03-25 14:10:00,56.62,56.62,56.58,56.61,14085.0,54.7996,54.7996,54.7609,54.7899,14085.0
2024-03-25 14:15:00,56.61,56.63,56.6,56.61,12168.0,54.7899,54.8093,54.7802,54.7899,12168.0
2024-03-25 14:20:00,56.62,56.65,56.61,56.64,9896.0,54.7996,54.8286,54.7899,54.8189,9896.0
2024-03-25 14:25:00,56.66,56.68,56.65,56.67,5516.0,54.8383,54.8576,54.8286,54.848,5516.0
2024-03-25 14:30:00,56.67,56.67,56.62,56.62,8224.0,54.848,54.848,54.7996,54.7996,8224.0
2024-03-25 14:35:00,56.63,56.65,56.62,56.63,11018.0,54.8093,54.8286,54.7996,54.8093,11018.0
2024-03-25 14:40:00,56.65,56.66,56.63,56.65,9233.0,54.8286,54.8383,54.8093,54.8286,9233.0
2024-03-25 14:45:00,56.65,56.65,56.58,56.6,8061.0,54.8286,54.8286,54.7609,54.7802,8061.0
2024-03-25 14:50:00,56.59,56.6,56.54,56.59,16707.0,54.7705,54.7802,54.7221,54.7705,16707.0
2024-03-25 14:55:00,56.59,56.6,56.58,56.59,18439.0,54.7705,54.7802,54.7609,54.7705,18439.0
2024-03-25 15:00:00,56.58,56.6,56.56,56.56,15888.0,54.7609,54.7802,54.7415,54.7415,15888.0
2024-03-25 15:05:00,56.56,56.59,56.54,56.55,22589.0,54.7415,54.7705,54.7221,54.7318,22589.0
2024-03-25 15:10:00,56.55,56.59,56.54,56.56,32042.0,54.7318,54.7705,54.7221,54.7415,32042.0
2024-03-25 15:15:00,56.57,56.57,56.49,56.52,22208.0,54.7512,54.7512,54.6738,54.7028,22208.0
2024-03-25 15:20:00,56.52,56.52,56.48,56.48,33919.0,54.7028,54.7028,54.6641,54.6641,33919.0
2024-03-25 15:25:00,56.47,56.49,56.46,56.49,14731.0,54.6544,54.6738,54.6447,54.6738,14731.0
2024-03-25 15:30:00,56.49,56.51,56.42,56.46,32932.0,54.6738,54.6931,54.606,54.6447,32932.0
2024-03-25 15:35:00,56.47,56.49,56.42,56.48,24723.0,54.6544,54.6738,54.606,54.6641,24723.0
2024-03-25 15:40:00,56.48,56.5,56.45,56.46,33959.0,54.6641,54.6834,54.635,54.6447,33959.0
2024-03-25 15:45:00,56.45,56.47,56.41,56.46,46694.0,54.635,54.6544,54.5963,54.6447,46694.0
2024-03-25 15:50:00,56.46,56.5,56.44,56.5,87892.0,54.6447,54.6834,54.6254,54.6834,87892.0
2024-03-25 15:55:00,56.5,56.57,56.45,56.56,262743.0,54.6834,54.7512,54.635,54.7415,262743.0
2024-03-26 09:30:00,56.6,56.99,56.55,56.67,48562.0,54.7802,55.1577,54.7318,54.848,48562.0
2024-03-26 09:35:00,56.65,56.65,56.53,56.64,13017.0,54.8286,54.8286,54.7125,54.8189,13017.0
2024-03-26 09:40:00,56.64,56.69,56.63,56.66,24979.0,54.8189,54.8673,54.8093,54.8383,24979.0
2024-03-26 09:45:00,56.67,56.76,56.65,56.69,19345.0,54.848,54.9351,54.8286,54.8673,19345.0
2024-03-26 09:50:00,56.72,56.75,56.69,56.73,8151.0,54.8964,54.9254,54.8673,54.906,8151.0
2024-03-26 09:55:00,56.72,56.76,56.7,56.71,6200.0,54.8964,54.9351,54.877,54.8867,6200.0
2024-03-26 10:00:00,56.71,56.73,56.66,56.68,9938.0,54.8867,54.906,54.8383,54.8576,9938.0
2024-03-26 10:05:00,56.69,56.72,56.64,56.65,9257.0,54.8673,54.8964,54.8189,54.8286,9257.0
2024-03-26 10:10:00,56.66,56.69,56.63,56.67,10975.0,54.8383,54.8673,54.8093,54.848,10975.0
2024-03-26 10:15:00,56.67,56.7,56.61,56.62,9820.0,54.848,54.877,54.7899,54.7996,9820.0
2024-03-26 10:20:00,56.62,56.7,56.61,56.7,8161.0,54.7996,54.877,54.7899,54.877,8161.0
2024-03-26 10:25:00,56.7,56.73,56.67,56.69,11150.0,54.877,54.906,54.848,54.8673,11150.0
2024-03-26 10:30:00,56.69,56.69,56.64,56.65,6782.0,54.8673,54.8673,54.8189,54.8286,6782.0
2024-03-26 10:35:00,56.65,56.67,56.62,56.67,8984.0,54.8286,54.848,54.7996,54.848,8984.0
2024-03-26 10:40:00,56.66,56.68,56.61,56.63,10609.0,54.8383,54.8576,54.7899,54.8093,10609.0
2024-03-26 10:45:00,56.63,56.64,56.57,56.58,8581.0,54.8093,54.8189,54.7512,54.7609,8581.0
2024-03-26 10:50:00,56.59,56.6,56.53,56.55,10972.0,54.7705,54.7802,54.7125,54.7318,10972.0
2024-03-26 10:55:00,56.55,56.57,56.52,56.55,9999.0,54.7318,54.7512,54.7028,54.7318,9999.0
2024-03-26 11:00:00,56.56,56.59,56.55,56.58,6519.0,54.7415,54.7705,54.7318,54.7609,6519.0
2024-03-26 11:05:00,56.58,56.61,56.55,56.61,4689.0,54.7609,54.7899,54.7318,54.7899,4689.0
2024-03-26 11:10:00,56.6,56.61,56.56,56.57,9724.0,54.7802,54.7899,54.7415,54.7512,9724.0
2024-03-26 11:15:00,56.56,56.61,56.55,56.57,8035.0,54.7415,54.7899,54.7318,54.7512,8035.0
2024-03-26 11:20:00,56.58,56.58,56.52,56.55,5948.0,54.7609,54.7609,54.7028,54.7318,5948.0
2024-03-26 11:25:00,56.56,56.56,56.51,56.54,6930.0,54.7415,54.7415,54.6931,54.7221,6930.0
2024-03-26 11:30:00,56.53,56.55,56.52,56.53,6891.0,54.7125,54.7318,54.7028,54.7125,6891.0
2024-03-26 11:35:00,56.53,56.53,56.49,56.51,10786.0,54.7125,54.7125,54.6738,54.6931,10786.0
2024-03-26 11:40:00,56.5,56.5,56.47,56.5,7886.0,54.6834,54.6834,54.6544,54.6834,7886.0
2024-03-26 11:45:00,56.5,56.56,56.49,56.56,5194.0,54.6834,54.7415,54.6738,54.7415,5194.0
2024-03-26 11:50:00,56.57,56.58,56.53,56.55,6100.0,54.7512,54.7609,54.7125,54.7318,6100.0
2024-03-26 11:55:00,56.55,56.56,56.55,56.56,3179.0,54.7318,54.7415,54.7318,54.7415,3179.0
2024-03-26 12:00:00,56.55,56.56,56.52,56.54,13857.0,54.7318,54.7415,54.7028,54.7221,13857.0
2024-03-26 12:05:00,56.55,56.56,56.54,56.55,4809.0,54.7318,54.7415,54.7221,54.7318,4809.0
2024-03-26 12:10:00,56.55,56.59,56.55,56.57,5695.0,54.7318,54.7705,54.7318,54.7512,5695.0
2024-03-26 12:15:00,56.58,56.59,56.56,56.57,5838.0,54.7609,54.7705,54.7415,54.7512,5838.0
2024-03-26 12:20:00,56.58,56.65,56.57,56.64,7559.0,54.7609,54.8286,54.7512,54.8189,7559.0
2024-03-26 12:25:00,56.64,56.71,56.62,56.7,25483.0,54.8189,54.8867,54.7996,54.877,25483.0
2024-03-26 12:30:00,56.7,56.72,56.67,56.68,20089.0,54.877,54.8964,54.848,54.8576,20089.0
2024-03-26 12:35:00,56.68,56.71,56.68,56.71,7128.0,54.8576,54.8867,54.8576,54.8867,7128.0
2024-03-26 12:40:00,56.71,56.74,56.71,56.72,8747.0,54.8867,54.9157,54.8867,54.8964,8747.0
2024-03-26 12:45:00,56.72,56.76,56.71,56.74,12961.0,54.8964,54.9351,54.8867,54.9157,12961.0
2024-03-26 12:50:00,56.74,56.77,56.71,56.76,22661.0,54.9157,54.9448,54.8867,54.9351,22661.0
2024-03-26 12:55:00,56.76,56.76,56.72,56.73,8688.0,54.9351,54.9351,54.8964,54.906,8688.0
2024-03-26 13:00:00,56.73,56.75,56.72,56.73,10562.0,54.906,54.9254,54.8964,54.906,10562.0
2024-03-26 13:05:00,56.74,56.76,56.71,56.72,7371.0,54.9157,54.9351,54.8867,54.8964,7371.0
2024-03-26 13:10:00,56.72,56.72,56.69,56.72,9459.0,54.8964,54.8964,54.8673,54.8964,9459.0
2024-03-26 13:15:00,56.71,56.73,56.68,56.7,11011.0,54.8867,54.906,54.8576,54.877,11011.0
2024-03-26 13:20:00,56.7,56.71,56.68,56.71,6580.0,54.877,54.8867,54.8576,54.8867,6580.0
2024-03-26 13:25:00,56.7,56.72,56.68,56.7,13415.0,54.877,54.8964,54.8576,54.877,13415.0
2024-03-26 13:30:00,56.69,56.7,56.68,56.7,3911.0,54.8673,54.877,54.8576,54.877,3911.0
2024-03-26 13:35:00,56.7,56.72,56.63,56.65,29619.0,54.877,54.8964,54.8093,54.8286,29619.0
2024-03-26 13:40:00,56.64,56.67,56.64,56.64,11706.0,54.8189,54.848,54.8189,54.8189,11706.0
2024-03-26 13:45:00,56.65,56.7,56.64,56.67,12169.0,54.8286,54.877,54.8189,54.848,12169.0
2024-03-26 13:50:00,56.67,56.69,56.66,56.69,6645.0,54.848,54.8673,54.8383,54.8673,6645.0
2024-03-26 13:55:00,56.7,56.7,56.66,56.67,8712.0,54.877,54.877,54.8383,54.848,8712.0
2024-03-26 14:00:00,56.66,56.67,56.64,56.65,8574.0,54.8383,54.848,54.8189,54.8286,8574.0
2024-03-26 14:05:00,56.66,56.67,56.62,56.64,16803.0,54.8383,54.848,54.7996,54.8189,16803.0
2024-03-26 14:10:00,56.63,56.65,56.61,56.65,8733.0,54.8093,54.8286,54.7899,54.8286,8733.0
2024-03-26 14:15:00,56.65,56.67,56.63,56.65,10411.0,54.8286,54.848,54.8093,54.8286,10411.0
2024-03-26 14:20:00,56.65,56.66,56.63,56.66,12749.0,54.8286,54.8383,54.8093,54.8383,12749.0
2024-03-26 14:25:00,56.65,56.67,56.64,56.67,13848.0,54.8286,54.848,54.8189,54.848,13848.0
2024-03-26 14:30:00,56.66,56.66,56.62,56.65,12533.0,54.8383,54.8383,54.7996,54.8286,12533.0
2024-03-26 14:35:00,56.65,56.69,56.64,56.68,14318.0,54.8286,54.8673,54.8189,54.8576,14318.0
2024-03-26 14:40:00,56.68,56.7,56.68,56.69,6919.0,54.8576,54.877,54.8576,54.8673,6919.0
2024-03-26 14:45:00,56.7,56.7,56.67,56.7,8206.0,54.877,54.877,54.848,54.877,8206.0
2024-03-26 14:50:00,56.71,56.72,56.7,56.71,9526.0,54.8867,54.8964,54.877,54.8867,9526.0
2024-03-26 14:55:00,56.71,56.72,56.7,56.72,14137.0,54.8867,54.8964,54.877,54.8964,14137.0
2024-03-26 15:00:00,56.72,56.73,56.69,56.73,16470.0,54.8964,54.906,54.8673,54.906,16470.0
2024-03-26 15:05:00,56.73,56.76,56.72,56.76,19456.0,54.906,54.9351,54.8964,54.9351,19456.0
2024-03-26 15:10:00,56.76,56.77,56.75,56.76,11738.0,54.9351,54.9448,54.9254,54.9351,11738.0
2024-03-26 15:15:00,56.76,56.76,56.73,56.75,11626.0,54.9351,54.9351,54.906,54.9254,11626.0
2024-03-26 15:20:00,56.75,56.75,56.73,56.75,18282.0,54.9254,54.9254,54.906,54.9254,18282.0
2024-03-26 15:25:00,56.75,56.75,56.66,56.67,16631.0,54.9254,54.9254,54.8383,54.848,16631.0
2024-03-26 15:30:00,56.67,56.68,56.63,56.68,16754.0,54.848,54.8576,54.8093,54.8576,16754.0
2024-03-26 15:35:00,56.67,56.69,56.66,56.69,8021.0,54.848,54.8673,54.8383,54.8673,8021.0
2024-03-26 15:40:00,56.69,56.73,56.68,56.7,29224.0,54.8673,54.906,54.8576,54.877,29224.0
2024-03-26 15:45:00,56.68,56.7,56.61,56.62,24326.0,54.8576,54.877,54.7899,54.7996,24326.0
2024-03-26 15:50:00,56.61,56.64,56.58,56.61,70785.0,54.7899,54.8189,54.7609,54.7899,70785.0
2024-03-26 15:55:00,56.61,56.66,56.55,56.61,263696.0,54.7899,54.8383,54.7318,54.7899,263696.0
2024-03-27 09:30:00,56.9,57.09,56.75,57.08,58441.0,55.0706,55.2545,54.9254,55.2448,58441.0
2024-03-27 09:35:00,57.06,57.23,57.05,57.17,24246.0,55.2254,55.39,55.2157,55.3319,24246.0
2024-03-27 09:40:00,57.15,57.16,57.04,57.12,22286.0,55.3125,55.3222,55.2061,55.2835,22286.0
2024-03-27 09:45:00,57.1,57.11,57.0,57.01,10002.0,55.2641,55.2738,55.1674,55.177,10002.0
2024-03-27 09:50:00,57.03,57.03,56.98,57.0,47850.0,55.1964,55.1964,55.148,55.1674,47850.0
2024-03-27 09:55:00,56.98,57.1,56.98,57.02,28177.0,55.148,55.2641,55.148,55.1867,28177.0
2024-03-27 10:00:00,57.03,57.03,56.9,56.92,37368.0,55.1964,55.1964,55.0706,55.0899,37368.0
2024-03-27 10:05:00,56.93,56.93,56.85,56.9,5010.0,55.0996,55.0996,55.0222,55.0706,5010.0
2024-03-27 10:10:00,56.88,56.9,56.85,56.86,17981.0,55.0512,55.0706,55.0222,55.0319,17981.0
2024-03-27 10:15:00,56.86,56.89,56.8,56.83,11076.0,55.0319,55.0609,54.9738,55.0028,11076.0
2024-03-27 10:20:00,56.81,56.81,56.68,56.78,6869.0,54.9835,54.9835,54.8576,54.9544,6869.0
2024-03-27 10:25:00,56.79,56.79,56.73,56.74,10897.0,54.9641,54.9641,54.906,54.9157,10897.0
2024-03-27 10:30:00,56.74,56.81,56.73,56.74,11641.0,54.9157,54.9835,54.906,54.9157,11641.0
2024-03-27 10:35:00,56.74,56.8,56.74,56.78,5557.0,54.9157,54.9738,54.9157,54.9544,5557.0
2024-03-27 10:40:00,56.79,56.83,56.76,56.77,9561.0,54.9641,55.0028,54.9351,54.9448,9561.0
2024-03-27 10:45:00,56.77,56.79,56.74,56.78,10705.0,54.9448,54.9641,54.9157,54.9544,10705.0
2024-03-27 10:50:00,56.78,56.79,56.68,56.69,20790.0,54.9544,54.9641,54.8576,54.8673,20790.0
2024-03-27 10:55:00,56.69,56.69,56.64,56.68,21920.0,54.8673,54.8673,54.8189,54.8576,21920.0
2024-03-27 11:00:00,56.68,56.76,56.68,56.76,7097.0,54.8576,54.9351,54.8576,54.9351,7097.0
2024-03-27 11:05:00,56.76,56.76,56.7,56.71,5837.0,54.9351,54.9351,54.877,54.8867,5837.0
2024-03-27 11:10:00,56.71,56.73,56.69,56.73,6448.0,54.8867,54.906,54.8673,54.906,6448.0
2024-03-27 11:15:00,56.72,56.73,56.68,56.71,12927.0,54.8964,54.906,54.8576,54.8867,12927.0
2024-03-27 11:20:00,56.69,56.73,56.69,56.73,10430.0,54.8673,54.906,54.8673,54.906,10430.0
2024-03-27 11:25:00,56.74,56.77,56.73,56.73,11087.0,54.9157,54.9448,54.906,54.906,11087.0
2024-03-27 11:30:00,56.73,56.79,56.71,56.77,13265.0,54.906,54.9641,54.8867,54.9448,13265.0
2024-03-27 11:35:00,56.76,56.82,56.74,56.8,8776.0,54.9351,54.9931,54.9157,54.9738,8776.0
2024-03-27 11:40:00,56.79,56.79,56.74,56.74,10205.0,54.9641,54.9641,54.9157,54.9157,10205.0
2024-03-27 11:45:00,56.75,56.76,56.73,56.76,15344.0,54.9254,54.9351,54.906,54.9351,15344.0
2024-03-27 11:50:00,56.74,56.76,56.72,56.76,7989.0,54.9157,54.9351,54.8964,54.9351,7989.0
2024-03-27 11:55:00,56.76,56.77,56.71,56.73,12859.0,54.9351,54.9448,54.8867,54.906,12859.0
2024-03-27 12:00:00,56.72,56.73,56.64,56.65,10747.0,54.8964,54.906,54.8189,54.8286,10747.0
2024-03-27 12:05:00,56.65,56.65,56.61,56.64,14871.0,54.8286,54.8286,54.7899,54.8189,14871.0
2024-03-27 12:10:00,56.65,56.65,56.62,56.64,4616.0,54.8286,54.8286,54.7996,54.8189,4616.0
2024-03-27 12:15:00,56.64,56.65,56.63,56.64,8125.0,54.8189,54.8286,54.8093,54.8189,8125.0
2024-03-27 12:20:00,56.64,56.67,56.62,56.66,7087.0,54.8189,54.848,54.7996,54.8383,7087.0
2024-03-27 12:25:00,56.66,56.67,56.63,56.63,4039.0,54.8383,54.848,54.8093,54.8093,4039.0
2024-03-27 12:30:00,56.64,56.68,56.63,56.67,10865.0,54.8189,54.8576,54.8093,54.848,10865.0
2024-03-27 12:35:00,56.67,56.67,56.63,56.63,6429.0,54.848,54.848,54.8093,54.8093,6429.0
2024-03-27 12:40:00,56.63,56.67,56.61,56.67,19101.0,54.8093,54.848,54.7899,54.848,19101.0
2024-03-27 12:45:00,56.67,56.67,56.62,56.64,12151.0,54.848,54.848,54.7996,54.8189,12151.0
2024-03-27 12:50:00,56.64,56.66,56.64,56.65,4895.0,54.8189,54.8383,54.8189,54.8286,4895.0
2024-03-27 12:55:00,56.64,56.65,56.61,56.63,7628.0,54.8189,54.8286,54.7899,54.8093,7628.0
2024-03-27 13:00:00,56.63,56.65,56.62,56.64,8895.0,54.8093,54.8286,54.7996,54.8189,8895.0
2024-03-27 13:05:00,56.64,56.66,56.59,56.6,11842.0,54.8189,54.8383,54.7705,54.7802,11842.0
2024-03-27 13:10:00,56.6,56.61,56.58,56.58,9269.0,54.7802,54.7899,54.7609,54.7609,9269.0
2024-03-27 13:15:00,56.57,56.62,56.57,56.62,11210.0,54.7512,54.7996,54.7512,54.7996,11210.0
2024-03-27 13:20:00,56.61,56.62,56.58,56.6,17999.0,54.7899,54.7996,54.7609,54.7802,17999.0
2024-03-27 13:25:00,56.6,56.63,56.58,56.6,14440.0,54.7802,54.8093,54.7609,54.7802,14440.0
2024-03-27 13:30:00,56.6,56.6,56.55,56.57,10067.0,54.7802,54.7802,54.7318,54.7512,10067.0
2024-03-27 13:35:00,56.56,56.57,56.51,56.51,29741.0,54.7415,54.7512,54.6931,54.6931,29741.0
2024-03-27 13:40:00,56.51,56.53,56.48,56.48,12588.0,54.6931,54.7125,54.6641,54.6641,12588.0
2024-03-27 13:45:00,56.48,56.51,56.47,56.5,10958.0,54.6641,54.6931,54.6544,54.6834,10958.0
2024-03-27 13:50:00,56.5,56.52,56.46,56.49,25495.0,54.6834,54.7028,54.6447,54.6738,25495.0
2024-03-27 13:55:00,56.48,56.48,56.46,56.47,11500.0,54.6641,54.6641,54.6447,54.6544,11500.0
2024-03-27 14:00:00,56.47,56.5,56.45,56.5,13103.0,54.6544,54.6834,54.635,54.6834,13103.0
2024-03-27 14:05:00,56.49,56.52,56.48,56.51,22438.0,54.6738,54.7028,54.6641,54.6931,22438.0
2024-03-27 14:10:00,56.51,56.56,56.5,56.55,9414.0,54.6931,54.7415,54.6834,54.7318,9414.0
2024-03-27 14:15:00,56.56,56.59,56.55,56.57,13190.0,54.7415,54.7705,54.7318,54.7512,13190.0
2024-03-27 14:20:00,56.57,56.58,56.55,56.55,7412.0,54.7512,54.7609,54.7318,54.7318,7412.0
2024-03-27 14:25:00,56.56,56.57,56.55,56.57,8832.0,54.7415,54.7512,54.7318,54.7512,8832.0
2024-03-27 14:30:00,56.57,56.59,56.56,56.58,14803.0,54.7512,54.7705,54.7415,54.7609,14803.0
2024-03-27 14:35:00,56.58,56.58,56.52,56.53,15329.0,54.7609,54.7609,54.7028,54.7125,15329.0
2024-03-27 14:40:00,56.53,56.55,56.51,56.54,33478.0,54.7125,54.7318,54.6931,54.7221,33478.0
2024-03-27 14:45:00,56.53,56.53,56.5,56.51,15796.0,54.7125,54.7125,54.6834,54.6931,15796.0
2024-03-27 14:50:00,56.51,56.53,56.5,56.52,9156.0,54.6931,54.7125,54.6834,54.7028,9156.0
2024-03-27 14:55:00,56.52,56.52,56.49,56.52,18164.0,54.7028,54.7028,54.6738,54.7028,18164.0
2024-03-27 15:00:00,56.52,56.52,56.49,56.51,18292.0,54.7028,54.7028,54.6738,54.6931,18292.0
2024-03-27 15:05:00,56.51,56.55,56.5,56.53,21550.0,54.6931,54.7318,54.6834,54.7125,21550.0
2024-03-27 15:10:00,56.53,56.53,56.48,56.51,15844.0,54.7125,54.7125,54.6641,54.6931,15844.0
2024-03-27 15:15:00,56.51,56.51,56.48,56.51,12310.0,54.6931,54.6931,54.6641,54.6931,12310.0
2024-03-27 15:20:00,56.51,56.56,56.5,56.56,33150.0,54.6931,54.7415,54.6834,54.7415,33150.0
2024-03-27 15:25:00,56.57,56.65,56.56,56.65,26104.0,54.7512,54.8286,54.7415,54.8286,26104.0
2024-03-27 15:30:00,56.65,56.69,56.63,56.68,23780.0,54.8286,54.8673,54.8093,54.8576,23780.0
2024-03-27 15:35:00,56.69,56.75,56.68,56.75,27180.0,54.8673,54.9254,54.8576,54.9254,27180.0
2024-03-27 15:40:00,56.75,56.76,56.68,56.75,51095.0,54.9254,54.9351,54.8576,54.9254,51095.0
2024-03-27 15:45:00,56.74,56.75,56.68,56.74,39413.0,54.9157,54.9254,54.8576,54.9157,39413.0
2024-03-27 15:50:00,56.74,56.83,56.72,56.8,193770.0,54.9157,55.0028,54.8964,54.9738,193770.0
2024-03-27 15:55:00,56.79,56.94,56.78,56.94,201428.0,54.9641,55.1093,54.9544,55.1093,201428.0
2024-03-28 09:30:00,57.11,57.33,57.05,57.3,51181.0,55.2738,55.4867,55.2157,55.4577,51181.0
2024-03-28 09:35:00,57.28,57.29,57.16,57.26,11689.0,55.4384,55.448,55.3222,55.419,11689.0
2024-03-28 09:40:00,57.26,57.28,57.22,57.28,9403.0,55.419,55.4384,55.3803,55.4384,9403.0
2024-03-28 09:45:00,57.25,57.34,57.21,57.33,42617.0,55.4093,55.4964,55.3706,55.4867,42617.0
2024-03-28 09:50:00,57.33,57.33,57.28,57.29,9802.0,55.4867,55.4867,55.4384,55.448,9802.0
2024-03-28 09:55:00,57.29,57.3,57.25,57.29,9740.0,55.448,55.4577,55.4093,55.448,9740.0
2024-03-28 10:00:00,57.29,57.37,57.25,57.37,14720.0,55.448,55.5255,55.4093,55.5255,14720.0
2024-03-28 10:05:00,57.37,57.43,57.37,57.42,13993.0,55.5255,55.5835,55.5255,55.5739,13993.0
2024-03-28 10:10:00,57.43,57.46,57.4,57.45,9106.0,55.5835,55.6126,55.5545,55.6029,9106.0
2024-03-28 10:15:00,57.46,57.47,57.37,57.38,6032.0,55.6126,55.6222,55.5255,55.5351,6032.0
2024-03-28 10:20:00,57.38,57.47,57.37,57.42,8809.0,55.5351,55.6222,55.5255,55.5739,8809.0
2024-03-28 10:25:00,57.41,57.45,57.39,57.42,14610.0,55.5642,55.6029,55.5448,55.5739,14610.0
2024-03-28 10:30:00,57.42,57.5,57.42,57.46,6617.0,55.5739,55.6513,55.5739,55.6126,6617.0
2024-03-28 10:35:00,57.47,57.56,57.46,57.55,9541.0,55.6222,55.7094,55.6126,55.6997,9541.0
2024-03-28 10:40:00,57.55,57.57,57.52,57.55,9080.0,55.6997,55.719,55.6706,55.6997,9080.0
2024-03-28 10:45:00,57.55,57.57,57.54,57.57,11480.0,55.6997,55.719,55.69,55.719,11480.0
2024-03-28 10:50:00,57.57,57.66,57.57,57.66,7328.0,55.719,55.8061,55.719,55.8061,7328.0
2024-03-28 10:55:00,57.66,57.66,57.62,57.63,11099.0,55.8061,55.8061,55.7674,55.7771,11099.0
2024-03-28 11:00:00,57.63,57.64,57.6,57.62,15733.0,55.7771,55.7868,55.7481,55.7674,15733.0
2024-03-28 11:05:00,57.61,57.67,57.61,57.66,29747.0,55.7577,55.8158,55.7577,55.8061,29747.0
2024-03-28 11:10:00,57.66,57.69,57.65,57.66,18391.0,55.8061,55.8352,55.7965,55.8061,18391.0
2024-03-28 11:15:00,57.66,57.67,57.63,57.65,15869.0,55.8061,55.8158,55.7771,55.7965,15869.0
2024-03-28 11:20:00,57.65,57.65,57.58,57.59,10645.0,55.7965,55.7965,55.7287,55.7384,10645.0
2024-03-28 11:25:00,57.59,57.62,57.56,57.58,30604.0,55.7384,55.7674,55.7094,55.7287,30604.0
2024-03-28 11:30:00,57.58,57.58,57.55,57.56,19036.0,55.7287,55.7287,55.6997,55.7094,19036.0
2024-03-28 11:35:00,57.56,57.6,57.56,57.59,16375.0,55.7094,55.7481,55.7094,55.7384,16375.0
2024-03-28 11:40:00,57.59,57.65,57.58,57.64,9805.0,55.7384,55.7965,55.7287,55.7868,9805.0
2024-03-28 11:45:00,57.64,57.67,57.62,57.66,7205.0,55.7868,55.8158,55.7674,55.8061,7205.0
2024-03-28 11:50:00,57.66,57.7,57.65,57.65,11731.0,55.8061,55.8448,55.7965,55.7965,11731.0
2024-03-28 11:55:00,57.65,57.66,57.62,57.63,8892.0,55.7965,55.8061,55.7674,55.7771,8892.0
2024-03-28 12:00:00,57.62,57.66,57.6,57.65,4219.0,55.7674,55.8061,55.7481,55.7965,4219.0
2024-03-28 12:05:00,57.65,57.68,57.64,57.67,9680.0,55.7965,55.8255,55.7868,55.8158,9680.0
2024-03-28 12:10:00,57.67,57.68,57.66,57.67,3573.0,55.8158,55.8255,55.8061,55.8158,3573.0
2024-03-28 12:15:00,57.66,57.69,57.65,57.67,7182.0,55.8061,55.8352,55.7965,55.8158,7182.0
2024-03-28 12:20:00,57.67,57.68,57.65,57.67,5846.0,55.8158,55.8255,55.7965,55.8158,5846.0
2024-03-28 12:25:00,57.65,57.67,57.61,57.62,12503.0,55.7965,55.8158,55.7577,55.7674,12503.0
2024-03-28 12:30:00,57.61,57.63,57.6,57.62,5432.0,55.7577,55.7771,55.7481,55.7674,5432.0
2024-03-28 12:35:00,57.61,57.65,57.6,57.64,5181.0,55.7577,55.7965,55.7481,55.7868,5181.0
2024-03-28 12:40:00,57.63,57.64,57.61,57.64,5935.0,55.7771,55.7868,55.7577,55.7868,5935.0
2024-03-28 12:45:00,57.64,57.64,57.62,57.63,9437.0,55.7868,55.7868,55.7674,55.7771,9437.0
2024-03-28 12:50:00,57.64,57.64,57.59,57.62,8438.0,55.7868,55.7868,55.7384,55.7674,8438.0
2024-03-28 12:55:00,57.62,57.63,57.57,57.59,19111.0,55.7674,55.7771,55.719,55.7384,19111.0
2024-03-28 13:00:00,57.59,57.59,57.56,57.58,18847.0,55.7384,55.7384,55.7094,55.7287,18847.0
2024-03-28 13:05:00,57.58,57.62,57.57,57.57,16724.0,55.7287,55.7674,55.719,55.719,16724.0
2024-03-28 13:10:00,57.57,57.57,57.49,57.5,7161.0,55.719,55.719,55.6416,55.6513,7161.0
2024-03-28 13:15:00,57.51,57.52,57.47,57.49,9978.0,55.661,55.6706,55.6222,55.6416,9978.0
2024-03-28 13:20:00,57.48,57.5,57.44,57.47,11244.0,55.6319,55.6513,55.5932,55.6222,11244.0
2024-03-28 13:25:00,57.47,57.47,57.45,57.47,15770.0,55.6222,55.6222,55.6029,55.6222,15770.0
2024-03-28 13:30:00,57.47,57.51,57.45,57.51,11801.0,55.6222,55.661,55.6029,55.661,11801.0
2024-03-28 13:35:00,57.51,57.51,57.47,57.5,9975.0,55.661,55.661,55.6222,55.6513,9975.0
2024-03-28 13:40:00,57.5,57.5,57.46,57.49,17557.0,55.6513,55.6513,55.6126,55.6416,17557.0
2024-03-28 13:45:00,57.49,57.52,57.47,57.51,11471.0,55.6416,55.6706,55.6222,55.661,11471.0
2024-03-28 13:50:00,57.5,57.53,57.49,57.51,6916.0,55.6513,55.6803,55.6416,55.661,6916.0
2024-03-28 13:55:00,57.51,57.56,57.5,57.54,10917.0,55.661,55.7094,55.6513,55.69,10917.0
2024-03-28 14:00:00,57.55,57.57,57.53,57.56,11316.0,55.6997,55.719,55.6803,55.7094,11316.0
2024-03-28 14:05:00,57.56,57.59,57.54,57.58,11311.0,55.7094,55.7384,55.69,55.7287,11311.0
2024-03-28 14:10:00,57.58,57.62,57.58,57.62,16007.0,55.7287,55.7674,55.7287,55.7674,16007.0
2024-03-28 14:15:00,57.62,57.62,57.57,57.57,12462.0,55.7674,55.7674,55.719,55.719,12462.0
2024-03-28 14:20:00,57.58,57.61,57.58,57.59,8456.0,55.7287,55.7577,55.7287,55.7384,8456.0
2024-03-28 14:25:00,57.59,57.61,57.59,57.6,10439.0,55.7384,55.7577,55.7384,55.7481,10439.0
2024-03-28 14:30:00,57.6,57.61,57.59,57.61,11614.0,55.7481,55.7577,55.7384,55.7577,11614.0
2024-03-28 14:35:00,57.61,57.63,57.6,57.62,10279.0,55.7577,55.7771,55.7481,55.7674,10279.0
2024-03-28 14:40:00,57.62,57.63,57.58,57.6,8727.0,55.7674,55.7771,55.7287,55.7481,8727.0
2024-03-28 14:45:00,57.6,57.61,57.59,57.59,11721.0,55.7481,55.7577,55.7384,55.7384,11721.0
2024-03-28 14:50:00,57.59,57.62,57.57,57.62,9568.0,55.7384,55.7674,55.719,55.7674,9568.0
2024-03-28 14:55:00,57.63,57.7,57.62,57.67,13509.0,55.7771,55.8448,55.7674,55.8158,13509.0
2024-03-28 15:00:00,57.67,57.72,57.66,57.68,13346.0,55.8158,55.8642,55.8061,55.8255,13346.0
2024-03-28 15:05:00,57.67,57.72,57.66,57.72,11652.0,55.8158,55.8642,55.8061,55.8642,11652.0
2024-03-28 15:10:00,57.72,57.8,57.69,57.8,15915.0,55.8642,55.9416,55.8352,55.9416,15915.0
2024-03-28 15:15:00,57.8,57.82,57.78,57.79,19955.0,55.9416,55.961,55.9223,55.932,19955.0
2024-03-28 15:20:00,57.79,57.83,57.77,57.8,12207.0,55.932,55.9707,55.9126,55.9416,12207.0
2024-03-28 15:25:00,57.8,57.87,57.8,57.87,24423.0,55.9416,56.0094,55.9416,56.0094,24423.0
2024-03-28 15:30:00,57.87,57.89,57.82,57.85,37287.0,56.0094,56.0287,55.961,55.99,37287.0
2024-03-28 15:35:00,57.85,57.88,57.82,57.82,31984.0,55.99,56.0191,55.961,55.961,31984.0
2024-03-28 15:40:00,57.83,57.84,57.78,57.81,25294.0,55.9707,55.9803,55.9223,55.9513,25294.0
2024-03-28 15:45:00,57.8,57.83,57.74,57.76,47062.0,55.9416,55.9707,55.8836,55.9029,47062.0
2024-03-28 15:50:00,57.76,57.77,57.64,57.76,86120.0,55.9029,55.9126,55.7868,55.9029,86120.0
2024-03-28 15:55:00,57.75,57.76,57.62,57.62,274625.0,55.8932,55.9029,55.7674,55.7674,274625.0
2024-04-01 09:30:00,57.46,57.52,57.1,57.19,65675.0,55.6126,55.6706,55.2641,55.3512,65675.0
2024-04-01 09:35:00,57.12,57.13,56.86,56.96,24857.0,55.2835,55.2932,55.0319,55.1286,24857.0
2024-04-01 09:40:00,56.94,57.28,56.91,57.28,13553.0,55.1093,55.4384,55.0802,55.4384,13553.0
2024-04-01 09:45:00,57.3,57.32,57.19,57.2,26078.0,55.4577,55.4771,55.3512,55.3609,26078.0
2024-04-01 09:50:00,57.2,57.26,57.19,57.22,13087.0,55.3609,55.419,55.3512,55.3803,13087.0
2024-04-01 09:55:00,57.22,57.26,57.19,57.22,7813.0,55.3803,55.419,55.3512,55.3803,7813.0
2024-04-01 10:00:00,57.2,57.27,57.11,57.17,12641.0,55.3609,55.4287,55.2738,55.3319,12641.0
2024-04-01 10:05:00,57.16,57.2,57.1,57.12,22699.0,55.3222,55.3609,55.2641,55.2835,22699.0
2024-04-01 10:10:00,57.11,57.24,57.1,57.24,14684.0,55.2738,55.3996,55.2641,55.3996,14684.0
2024-04-01 10:15:00,57.24,57.24,57.09,57.09,24066.0,55.3996,55.3996,55.2545,55.2545,24066.0
2024-04-01 10:20:00,57.08,57.13,57.06,57.06,21387.0,55.2448,55.2932,55.2254,55.2254,21387.0
2024-04-01 10:25:00,57.07,57.08,57.02,57.05,17056.0,55.2351,55.2448,55.1867,55.2157,17056.0
2024-04-01 10:30:00,57.06,57.06,57.01,57.03,8726.0,55.2254,55.2254,55.177,55.1964,8726.0
2024-04-01 10:35:00,57.02,57.07,56.99,57.05,15966.0,55.1867,55.2351,55.1577,55.2157,15966.0
2024-04-01 10:40:00,57.05,57.08,57.04,57.05,11447.0,55.2157,55.2448,55.2061,55.2157,11447.0
2024-04-01 10:45:00,57.06,57.06,56.98,57.02,6434.0,55.2254,55.2254,55.148,55.1867,6434.0
2024-04-01 10:50:00,57.02,57.04,56.99,57.03,7959.0,55.1867,55.2061,55.1577,55.1964,7959.0
2024-04-01 10:55:00,57.01,57.05,57.0,57.04,9312.0,55.177,55.2157,55.1674,55.2061,9312.0
2024-04-01 11:00:00,57.04,57.11,57.03,57.09,9126.0,55.2061,55.2738,55.1964,55.2545,9126.0
2024-04-01 11:05:00,57.08,57.11,57.07,57.08,10229.0,55.2448,55.2738,55.2351,55.2448,10229.0
2024-04-01 11:10:00,57.09,57.12,57.07,57.08,11257.0,55.2545,55.2835,55.2351,55.2448,11257.0
2024-04-01 11:15:00,57.09,57.11,57.03,57.05,11614.0,55.2545,55.2738,55.1964,55.2157,11614.0
2024-04-01 11:20:00,57.05,57.07,57.02,57.04,15257.0,55.2157,55.2351,55.1867,55.2061,15257.0
2024-04-01 11:25:00,57.04,57.07,57.03,57.04,19022.0,55.2061,55.2351,55.1964,55.2061,19022.0
2024-04-01 11:30:00,57.05,57.06,57.01,57.01,9007.0,55.2157,55.2254,55.177,55.177,9007.0
2024-04-01 11:35:00,57.01,57.03,57.0,57.02,2451.0,55.177,55.1964,55.1674,55.1867,2451.0
2024-04-01 11:40:00,57.02,57.02,56.99,57.02,7292.0,55.1867,55.1867,55.1577,55.1867,7292.0
2024-04-01 11:45:00,57.01,57.01,56.96,56.97,10027.0,55.177,55.177,55.1286,55.1383,10027.0
2024-04-01 11:50:00,56.98,56.98,56.93,56.95,8151.0,55.148,55.148,55.0996,55.119,8151.0
2024-04-01 11:55:00,56.96,56.97,56.9,56.91,8661.0,55.1286,55.1383,55.0706,55.0802,8661.0
2024-04-01 12:00:00,56.91,56.96,56.91,56.94,9280.0,55.0802,55.1286,55.0802,55.1093,9280.0
2024-04-01 12:05:00,56.94,56.96,56.92,56.94,6522.0,55.1093,55.1286,55.0899,55.1093,6522.0
2024-04-01 12:10:00,56.94,56.96,56.93,56.95,6376.0,55.1093,55.1286,55.0996,55.119,6376.0
2024-04-01 12:15:00,56.95,56.96,56.93,56.95,3498.0,55.119,55.1286,55.0996,55.119,3498.0
2024-04-01 12:20:00,56.94,56.99,56.93,56.99,6475.0,55.1093,55.1577,55.0996,55.1577,6475.0
2024-04-01 12:25:00,57.0,57.01,56.96,57.0,6969.0,55.1674,55.177,55.1286,55.1674,6969.0
2024-04-01 12:30:00,57.0,57.02,56.99,57.01,3292.0,55.1674,55.1867,55.1577,55.177,3292.0
2024-04-01 12:35:00,57.0,57.01,56.96,56.98,3698.0,55.1674,55.177,55.1286,55.148,3698.0
2024-04-01 12:40:00,56.98,56.99,56.95,56.96,5703.0,55.148,55.1577,55.119,55.1286,5703.0
2024-04-01 12:45:00,56.95,57.0,56.95,57.0,7259.0,55.119,55.1674,55.119,55.1674,7259.0
2024-04-01 12:50:00,56.99,57.01,56.97,56.98,3169.0,55.1577,55.177,55.1383,55.148,3169.0
2024-04-01 12:55:00,56.98,56.99,56.92,56.93,8399.0,55.148,55.1577,55.0899,55.0996,8399.0
2024-04-01 13:00:00,56.93,56.93,56.86,56.87,11853.0,55.0996,55.0996,55.0319,55.0415,11853.0
2024-04-01 13:05:00,56.88,56.9,56.85,56.9,11962.0,55.0512,55.0706,55.0222,55.0706,11962.0
2024-04-01 13:10:00,56.9,56.92,56.86,56.87,21016.0,55.0706,55.0899,55.0319,55.0415,21016.0
2024-04-01 13:15:00,56.88,56.9,56.84,56.88,6259.0,55.0512,55.0706,55.0125,55.0512,6259.0
2024-04-01 13:20:00,56.88,56.89,56.86,56.87,3664.0,55.0512,55.0609,55.0319,55.0415,3664.0
2024-04-01 13:25:00,56.86,56.92,56.86,56.89,6512.0,55.0319,55.0899,55.0319,55.0609,6512.0
2024-04-01 13:30:00,56.89,56.91,56.88,56.89,5560.0,55.0609,55.0802,55.0512,55.0609,5560.0
2024-04-01 13:35:00,56.9,56.92,56.89,56.91,3000.0,55.0706,55.0899,55.0609,55.0802,3000.0
2024-04-01 13:40:00,56.91,56.93,56.91,56.92,9405.0,55.0802,55.0996,55.0802,55.0899,9405.0
2024-04-01 13:45:00,56.93,56.93,56.88,56.91,7069.0,55.0996,55.0996,55.0512,55.0802,7069.0
2024-04-01 13:50:00,56.91,56.91,56.87,56.87,11838.0,55.0802,55.0802,55.0415,55.0415,11838.0
2024-04-01 13:55:00,56.87,56.88,56.84,56.86,13125.0,55.0415,55.0512,55.0125,55.0319,13125.0
2024-04-01 14:00:00,56.86,56.89,56.85,56.89,11250.0,55.0319,55.0609,55.0222,55.0609,11250.0
2024-04-01 14:05:00,56.89,56.92,56.88,56.92,10577.0,55.0609,55.0899,55.0512,55.0899,10577.0
2024-04-01 14:10:00,56.92,56.95,56.91,56.94,11257.0,55.0899,55.119,55.0802,55.1093,11257.0
2024-04-01 14:15:00,56.95,56.95,56.91,56.94,9081.0,55.119,55.119,55.0802,55.1093,9081.0
2024-04-01 14:20:00,56.95,56.97,56.93,56.94,12591.0,55.119,55.1383,55.0996,55.1093,12591.0
2024-04-01 14:25:00,56.93,56.94,56.89,56.92,10609.0,55.0996,55.1093,55.0609,55.0899,10609.0
2024-04-01 14:30:00,56.91,56.92,56.9,56.92,7969.0,55.0802,55.0899,55.0706,55.0899,7969.0
2024-04-01 14:35:00,56.93,56.93,56.88,56.9,8044.0,55.0996,55.0996,55.0512,55.0706,8044.0
2024-04-01 14:40:00,56.9,56.95,56.9,56.93,14276.0,55.0706,55.119,55.0706,55.0996,14276.0
2024-04-01 14:45:00,56.93,56.94,56.9,56.91,7989.0,55.0996,55.1093,55.0706,55.0802,7989.0
2024-04-01 14:50:00,56.92,56.94,56.91,56.91,6043.0,55.0899,55.1093,55.0802,55.0802,6043.0
2024-04-01 14:55:00,56.91,56.93,56.89,56.91,16767.0,55.0802,55.0996,55.0609,55.0802,16767.0
2024-04-01 15:00:00,56.91,56.91,56.86,56.9,24791.0,55.0802,55.0802,55.0319,55.0706,24791.0
2024-04-01 15:05:00,56.9,56.91,56.88,56.91,8550.0,55.0706,55.0802,55.0512,55.0802,8550.0
2024-04-01 15:10:00,56.91,56.91,56.84,56.84,13605.0,55.0802,55.0802,55.0125,55.0125,13605.0
2024-04-01 15:15:00,56.84,56.86,56.8,56.8,10733.0,55.0125,55.0319,54.9738,54.9738,10733.0
2024-04-01 15:20:00,56.81,56.83,56.8,56.81,12041.0,54.9835,55.0028,54.9738,54.9835,12041.0
2024-04-01 15:25:00,56.8,56.81,56.75,56.8,14545.0,54.9738,54.9835,54.9254,54.9738,14545.0
2024-04-01 15:30:00,56.8,56.85,56.79,56.84,20537.0,54.9738,55.0222,54.9641,55.0125,20537.0
2024-04-01 15:35:00,56.84,56.84,56.79,56.82,20212.0,55.0125,55.0125,54.9641,54.9931,20212.0
2024-04-01 15:40:00,56.82,56.88,56.81,56.86,33758.0,54.9931,55.0512,54.9835,55.0319,33758.0
2024-04-01 15:45:00,56.85,56.86,56.78,56.81,32395.0,55.0222,55.0319,54.9544,54.9835,32395.0
2024-04-01 15:50:00,56.8,56.9,56.77,56.9,79767.0,54.9738,55.0706,54.9448,55.0706,79767.0
2024-04-01 15:55:00,56.9,57.01,56.87,56.95,289928.0,55.0706,55.177,55.0415,55.119,289928.0
2024-04-02 09:30:00,56.98,57.2,56.96,57.1,61378.0,55.148,55.3609,55.1286,55.2641,61378.0
2024-04-02 09:35:00,57.1,57.13,56.88,57.12,20983.0,55.2641,55.2932,55.0512,55.2835,20983.0
2024-04-02 09:40:00,57.12,57.29,57.09,57.28,17315.0,55.2835,55.448,55.2545,55.4384,17315.0
2024-04-02 09:45:00,57.29,57.3,57.15,57.21,30310.0,55.448,55.4577,55.3125,55.3706,30310.0
2024-04-02 09:50:00,57.21,57.21,57.05,57.18,18554.0,55.3706,55.3706,55.2157,55.3416,18554.0
2024-04-02 09:55:00,57.18,57.21,57.11,57.21,12087.0,55.3416,55.3706,55.2738,55.3706,12087.0
2024-04-02 10:00:00,57.22,57.34,57.18,57.32,12642.0,55.3803,55.4964,55.3416,55.4771,12642.0
2024-04-02 10:05:00,57.31,57.31,57.19,57.22,20153.0,55.4674,55.4674,55.3512,55.3803,20153.0
2024-04-02 10:10:00,57.21,57.23,57.17,57.23,9553.0,55.3706,55.39,55.3319,55.39,9553.0
2024-04-02 10:15:00,57.23,57.27,57.21,57.27,16779.0,55.39,55.4287,55.3706,55.4287,16779.0
2024-04-02 10:20:00,57.29,57.33,57.25,57.26,15448.0,55.448,55.4867,55.4093,55.419,15448.0
2024-04-02 10:25:00,57.26,57.27,57.2,57.23,17953.0,55.419,55.4287,55.3609,55.39,17953.0
2024-04-02 10:30:00,57.23,57.28,57.22,57.25,12307.0,55.39,55.4384,55.3803,55.4093,12307.0
2024-04-02 10:35:00,57.25,57.27,57.21,57.22,20051.0,55.4093,55.4287,55.3706,55.3803,20051.0
2024-04-02 10:40:00,57.23,57.29,57.23,57.26,18614.0,55.39,55.448,55.39,55.419,18614.0
2024-04-02 10:45:00,57.26,57.31,57.25,57.3,17469.0,55.419,55.4674,55.4093,55.4577,17469.0
2024-04-02 10:50:00,57.3,57.34,57.27,57.28,11454.0,55.4577,55.4964,55.4287,55.4384,11454.0
2024-04-02 10:55:00,57.29,57.32,57.24,57.32,22816.0,55.448,55.4771,55.3996,55.4771,22816.0
2024-04-02 11:00:00,57.32,57.32,57.2,57.23,14902.0,55.4771,55.4771,55.3609,55.39,14902.0
2024-04-02 11:05:00,57.21,57.22,57.18,57.19,18557.0,55.3706,55.3803,55.3416,55.3512,18557.0
2024-04-02 11:10:00,57.19,57.22,57.15,57.16,22215.0,55.3512,55.3803,55.3125,55.3222,22215.0
2024-04-02 11:15:00,57.15,57.16,57.12,57.13,29964.0,55.3125,55.3222,55.2835,55.2932,29964.0
2024-04-02 11:20:00,57.13,57.14,57.09,57.11,14056.0,55.2932,55.3029,55.2545,55.2738,14056.0
2024-04-02 11:25:00,57.11,57.11,57.03,57.03,21573.0,55.2738,55.2738,55.1964,55.1964,21573.0
2024-04-02 11:30:00,57.04,57.08,57.02,57.06,12452.0,55.2061,55.2448,55.1867,55.2254,12452.0
2024-04-02 11:35:00,57.06,57.06,56.98,56.98,36629.0,55.2254,55.2254,55.148,55.148,36629.0
2024-04-02 11:40:00,57.0,57.09,56.99,57.08,16840.0,55.1674,55.2545,55.1577,55.2448,16840.0
2024-04-02 11:45:00,57.08,57.12,57.07,57.08,8347.0,55.2448,55.2835,55.2351,55.2448,8347.0
2024-04-02 11:50:00,57.07,57.07,57.02,57.04,20877.0,55.2351,55.2351,55.1867,55.2061,20877.0
2024-04-02 11:55:00,57.03,57.09,57.03,57.05,20708.0,55.1964,55.2545,55.1964,55.2157,20708.0
2024-04-02 12:00:00,57.05,57.05,57.0,57.03,12653.0,55.2157,55.2157,55.1674,55.1964,12653.0
2024-04-02 12:05:00,57.03,57.03,56.99,57.02,11888.0,55.1964,55.1964,55.1577,55.1867,11888.0
2024-04-02 12:10:00,57.02,57.02,56.97,56.98,9533.0,55.1867,55.1867,55.1383,55.148,9533.0
2024-04-02 12:15:00,56.98,57.02,56.98,57.02,12983.0,55.148,55.1867,55.148,55.1867,12983.0
2024-04-02 12:20:00,57.02,57.07,57.01,57.04,14062.0,55.1867,55.2351,55.177,55.2061,14062.0
2024-04-02 12:25:00,57.04,57.07,57.03,57.06,15477.0,55.2061,55.2351,55.1964,55.2254,15477.0
2024-04-02 12:30:00,57.07,57.07,57.03,57.03,7534.0,55.2351,55.2351,55.1964,55.1964,7534.0
2024-04-02 12:35:00,57.04,57.04,57.02,57.04,8947.0,55.2061,55.2061,55.1867,55.2061,8947.0
2024-04-02 12:40:00,57.05,57.05,56.98,56.98,13620.0,55.2157,55.2157,55.148,55.148,13620.0
2024-04-02 12:45:00,56.98,57.03,56.98,57.03,11872.0,55.148,55.1964,55.148,55.1964,11872.0
2024-04-02 12:50:00,57.01,57.02,56.99,56.99,5942.0,55.177,55.1867,55.1577,55.1577,5942.0
2024-04-02 12:55:00,57.0,57.03,56.99,57.03,10632.0,55.1674,55.1964,55.1577,55.1964,10632.0
2024-04-02 13:00:00,57.03,57.03,56.97,56.98,7568.0,55.1964,55.1964,55.1383,55.148,7568.0
2024-04-02 13:05:00,56.98,56.99,56.95,56.97,7424.0,55.148,55.1577,55.119,55.1383,7424.0
2024-04-02 13:10:00,56.96,56.99,56.94,56.95,12172.0,55.1286,55.1577,55.1093,55.119,12172.0
2024-04-02 13:15:00,56.94,56.96,56.91,56.92,9835.0,55.1093,55.1286,55.0802,55.0899,9835.0
2024-04-02 13:20:00,56.92,56.93,56.9,56.91,10168.0,55.0899,55.0996,55.0706,55.0802,10168.0
2024-04-02 13:25:00,56.92,56.92,56.89,56.91,7494.0,55.0899,55.0899,55.0609,55.0802,7494.0
2024-04-02 13:30:00,56.91,56.92,56.88,56.88,9479.0,55.0802,55.0899,55.0512,55.0512,9479.0
2024-04-02 13:35:00,56.89,56.9,56.86,56.88,10576.0,55.0609,55.0706,55.0319,55.0512,10576.0
2024-04-02 13:40:00,56.88,56.89,56.85,56.89,9822.0,55.0512,55.0609,55.0222,55.0609,9822.0
2024-04-02 13:45:00,56.91,56.95,56.9,56.93,8787.0,55.0802,55.119,55.0706,55.0996,8787.0
2024-04-02 13:50:00,56.93,56.96,56.92,56.95,7716.0,55.0996,55.1286,55.0899,55.119,7716.0
2024-04-02 13:55:00,56.95,56.97,56.94,56.95,13788.0,55.119,55.1383,55.1093,55.119,13788.0
2024-04-02 14:00:00,56.96,56.97,56.94,56.96,8495.0,55.1286,55.1383,55.1093,55.1286,8495.0
2024-04-02 14:05:00,56.96,57.03,56.95,57.02,9951.0,55.1286,55.1964,55.119,55.1867,9951.0
2024-04-02 14:10:00,57.03,57.05,57.02,57.05,9850.0,55.1964,55.2157,55.1867,55.2157,9850.0
2024-04-02 14:15:00,57.05,57.05,57.02,57.05,10723.0,55.2157,55.2157,55.1867,55.2157,10723.0
2024-04-02 14:20:00,57.05,57.06,57.02,57.04,14035.0,55.2157,55.2254,55.1867,55.2061,14035.0
2024-04-02 14:25:00,57.04,57.08,57.03,57.04,10727.0,55.2061,55.2448,55.1964,55.2061,10727.0
2024-04-02 14:30:00,57.03,57.07,57.02,57.04,34339.0,55.1964,55.2351,55.1867,55.2061,34339.0
2024-04-02 14:35:00,57.05,57.09,57.04,57.08,19540.0,55.2157,55.2545,55.2061,55.2448,19540.0
2024-04-02 14:40:00,57.07,57.11,57.06,57.1,15285.0,55.2351,55.2738,55.2254,55.2641,15285.0
2024-04-02 14:45:00,57.09,57.1,57.03,57.05,17076.0,55.2545,55.2641,55.1964,55.2157,17076.0
2024-04-02 14:50:00,57.04,57.05,57.01,57.01,21916.0,55.2061,55.2157,55.177,55.177,21916.0
2024-04-02 14:55:00,57.01,57.01,56.97,56.98,7542.0,55.177,55.177,55.1383,55.148,7542.0
2024-04-02 15:00:00,56.98,56.99,56.95,56.98,16406.0,55.148,55.1577,55.119,55.148,16406.0
2024-04-02 15:05:00,56.99,57.05,56.98,57.04,18476.0,55.1577,55.2157,55.148,55.2061,18476.0
2024-04-02 15:10:00,57.04,57.1,57.02,57.02,28227.0,55.2061,55.2641,55.1867,55.1867,28227.0
2024-04-02 15:15:00,57.01,57.06,57.0,57.06,10978.0,55.177,55.2254,55.1674,55.2254,10978.0
2024-04-02 15:20:00,57.06,57.14,57.06,57.13,29245.0,55.2254,55.3029,55.2254,55.2932,29245.0
2024-04-02 15:25:00,57.13,57.17,57.12,57.13,21124.0,55.2932,55.3319,55.2835,55.2932,21124.0
2024-04-02 15:30:00,57.13,57.14,57.09,57.13,16867.0,55.2932,55.3029,55.2545,55.2932,16867.0
2024-04-02 15:35:00,57.12,57.15,57.1,57.11,27104.0,55.2835,55.3125,55.2641,55.2738,27104.0
2024-04-02 15:40:00,57.11,57.12,57.06,57.07,25859.0,55.2738,55.2835,55.2254,55.2351,25859.0
2024-04-02 15:45:00,57.06,57.08,57.02,57.08,28759.0,55.2254,55.2448,55.1867,55.2448,28759.0
2024-04-02 15:50:00,57.07,57.14,57.01,57.14,84725.0,55.2351,55.3029,55.177,55.3029,84725.0
2024-04-02 15:55:00,57.14,57.15,56.98,57.06,333695.0,55.3029,55.3125,55.148,55.2254,333695.0
2024-04-03 09:30:00,57.0,57.23,56.99,57.2,32858.0,55.1674,55.39,55.1577,55.3609,32858.0
2024-04-03 09:35:00,57.2,57.48,57.19,57.46,15596.0,55.3609,55.6319,55.3512,55.6126,15596.0
2024-04-03 09:40:00,57.48,57.59,57.43,57.56,31752.0,55.6319,55.7384,55.5835,55.7094,31752.0
2024-04-03 09:45:00,57.56,57.63,57.41,57.42,50097.0,55.7094,55.7771,55.5642,55.5739,50097.0
2024-04-03 09:50:00,57.42,57.52,57.42,57.51,12110.0,55.5739,55.6706,55.5739,55.661,12110.0
2024-04-03 09:55:00,57.51,57.55,57.46,57.46,5545.0,55.661,55.6997,55.6126,55.6126,5545.0
2024-04-03 10:00:00,57.46,57.57,57.43,57.44,34600.0,55.6126,55.719,55.5835,55.5932,34600.0
2024-04-03 10:05:00,57.45,57.57,57.45,57.53,16323.0,55.6029,55.719,55.6029,55.6803,16323.0
2024-04-03 10:10:00,57.54,57.57,57.51,57.53,12897.0,55.69,55.719,55.661,55.6803,12897.0
2024-04-03 10:15:00,57.54,57.55,57.43,57.48,11723.0,55.69,55.6997,55.5835,55.6319,11723.0
2024-04-03 10:20:00,57.48,57.52,57.4,57.43,30567.0,55.6319,55.6706,55.5545,55.5835,30567.0
2024-04-03 10:25:00,57.42,57.49,57.39,57.47,15927.0,55.5739,55.6416,55.5448,55.6222,15927.0
2024-04-03 10:30:00,57.47,57.49,57.42,57.42,10755.0,55.6222,55.6416,55.5739,55.5739,10755.0
2024-04-03 10:35:00,57.41,57.44,57.35,57.37,14146.0,55.5642,55.5932,55.5061,55.5255,14146.0
2024-04-03 10:40:00,57.36,57.38,57.34,57.36,5681.0,55.5158,55.5351,55.4964,55.5158,5681.0
2024-04-03 10:45:00,57.36,57.42,57.36,57.41,12287.0,55.5158,55.5739,55.5158,55.5642,12287.0
2024-04-03 10:50:00,57.41,57.44,57.39,57.41,9309.0,55.5642,55.5932,55.5448,55.5642,9309.0
2024-04-03 10:55:00,57.41,57.42,57.36,57.39,12230.0,55.5642,55.5739,55.5158,55.5448,12230.0
2024-04-03 11:00:00,57.38,57.38,57.33,57.36,8901.0,55.5351,55.5351,55.4867,55.5158,8901.0
2024-04-03 11:05:00,57.36,57.36,57.32,57.35,5255.0,55.5158,55.5158,55.4771,55.5061,5255.0
2024-04-03 11:10:00,57.35,57.35,57.26,57.28,8668.0,55.5061,55.5061,55.419,55.4384,8668.0
2024-04-03 11:15:00,57.27,57.3,57.27,57.29,4941.0,55.4287,55.4577,55.4287,55.448,4941.0
2024-04-03 11:20:00,57.28,57.3,57.26,57.27,6247.0,55.4384,55.4577,55.419,55.4287,6247.0
2024-04-03 11:25:00,57.28,57.28,57.2,57.22,15213.0,55.4384,55.4384,55.3609,55.3803,15213.0
2024-04-03 11:30:00,57.21,57.38,57.2,57.34,72205.0,55.3706,55.5351,55.3609,55.4964,72205.0
2024-04-03 11:35:00,57.34,57.38,57.3,57.32,16083.0,55.4964,55.5351,55.4577,55.4771,16083.0
2024-04-03 11:40:00,57.32,57.39,57.31,57.35,16517.0,55.4771,55.5448,55.4674,55.5061,16517.0
2024-04-03 11:45:00,57.36,57.43,57.35,57.41,32168.0,55.5158,55.5835,55.5061,55.5642,32168.0
2024-04-03 11:50:00,57.41,57.42,57.39,57.4,19838.0,55.5642,55.5739,55.5448,55.5545,19838.0
2024-04-03 11:55:00,57.4,57.45,57.39,57.45,32451.0,55.5545,55.6029,55.5448,55.6029,32451.0
2024-04-03 12:00:00,57.46,57.49,57.43,57.46,55394.0,55.6126,55.6416,55.5835,55.6126,55394.0
2024-04-03 12:05:00,57.46,57.5,57.42,57.47,65477.0,55.6126,55.6513,55.5739,55.6222,65477.0
2024-04-03 12:10:00,57.47,57.5,57.4,57.48,29372.0,55.6222,55.6513,55.5545,55.6319,29372.0
2024-04-03 12:15:00,57.48,57.56,57.43,57.55,27624.0,55.6319,55.7094,55.5835,55.6997,27624.0
2024-04-03 12:20:00,57.56,57.64,57.53,57.61,60334.0,55.7094,55.7868,55.6803,55.7577,60334.0
2024-04-03 12:25:00,57.6,57.6,57.52,57.55,11147.0,55.7481,55.7481,55.6706,55.6997,11147.0
2024-04-03 12:30:00,57.56,57.65,57.55,57.62,14036.0,55.7094,55.7965,55.6997,55.7674,14036.0
2024-04-03 12:35:00,57.61,57.64,57.52,57.54,28618.0,55.7577,55.7868,55.6706,55.69,28618.0
2024-04-03 12:40:00,57.55,57.63,57.55,57.61,14015.0,55.6997,55.7771,55.6997,55.7577,14015.0
2024-04-03 12:45:00,57.62,57.62,57.58,57.6,13918.0,55.7674,55.7674,55.7287,55.7481,13918.0
2024-04-03 12:50:00,57.6,57.66,57.59,57.64,7410.0,55.7481,55.8061,55.7384,55.7868,7410.0
2024-04-03 12:55:00,57.64,57.66,57.63,57.64,5618.0,55.7868,55.8061,55.7771,55.7868,5618.0
2024-04-03 13:00:00,57.65,57.67,57.64,57.66,8201.0,55.7965,55.8158,55.7868,55.8061,8201.0
2024-04-03 13:05:00,57.66,57.66,57.59,57.63,6017.0,55.8061,55.8061,55.7384,55.7771,6017.0
2024-04-03 13:10:00,57.63,57.64,57.6,57.63,12099.0,55.7771,55.7868,55.7481,55.7771,12099.0
2024-04-03 13:15:00,57.63,57.66,57.62,57.66,10947.0,55.7771,55.8061,55.7674,55.8061,10947.0
2024-04-03 13:20:00,57.66,57.72,57.65,57.68,59968.0,55.8061,55.8642,55.7965,55.8255,59968.0
2024-04-03 13:25:00,57.68,57.71,57.67,57.7,13273.0,55.8255,55.8545,55.8158,55.8448,13273.0
2024-04-03 13:30:00,57.7,57.7,57.66,57.67,14400.0,55.8448,55.8448,55.8061,55.8158,14400.0
2024-04-03 13:35:00,57.67,57.67,57.63,57.63,9806.0,55.8158,55.8158,55.7771,55.7771,9806.0
2024-04-03 13:40:00,57.63,57.65,57.62,57.63,7693.0,55.7771,55.7965,55.7674,55.7771,7693.0
2024-04-03 13:45:00,57.64,57.67,57.63,57.66,7859.0,55.7868,55.8158,55.7771,55.8061,7859.0
2024-04-03 13:50:00,57.65,57.68,57.63,57.68,10797.0,55.7965,55.8255,55.7771,55.8255,10797.0
2024-04-03 13:55:00,57.67,57.69,57.64,57.65,13367.0,55.8158,55.8352,55.7868,55.7965,13367.0
2024-04-03 14:00:00,57.65,57.66,57.63,57.66,6454.0,55.7965,55.8061,55.7771,55.8061,6454.0
2024-04-03 14:05:00,57.65,57.65,57.61,57.62,18236.0,55.7965,55.7965,55.7577,55.7674,18236.0
2024-04-03 14:10:00,57.61,57.65,57.61,57.64,3492.0,55.7577,55.7965,55.7577,55.7868,3492.0
2024-04-03 14:15:00,57.64,57.64,57.58,57.6,12502.0,55.7868,55.7868,55.7287,55.7481,12502.0
2024-04-03 14:20:00,57.6,57.61,57.57,57.59,9230.0,55.7481,55.7577,55.719,55.7384,9230.0
2024-04-03 14:25:00,57.58,57.58,57.55,57.57,7081.0,55.7287,55.7287,55.6997,55.719,7081.0
2024-04-03 14:30:00,57.57,57.57,57.5,57.54,33531.0,55.719,55.719,55.6513,55.69,33531.0
2024-04-03 14:35:00,57.54,57.55,57.52,57.54,11763.0,55.69,55.6997,55.6706,55.69,11763.0
2024-04-03 14:40:00,57.54,57.56,57.53,57.55,14560.0,55.69,55.7094,55.6803,55.6997,14560.0
2024-04-03 14:45:00,57.56,57.58,57.54,57.55,20275.0,55.7094,55.7287,55.69,55.6997,20275.0
2024-04-03 14:50:00,57.54,57.55,57.52,57.54,11784.0,55.69,55.6997,55.6706,55.69,11784.0
2024-04-03 14:55:00,57.54,57.57,57.52,57.57,20342.0,55.69,55.719,55.6706,55.719,20342.0
2024-04-03 15:00:00,57.57,57.58,57.54,57.57,26347.0,55.719,55.7287,55.69,55.719,26347.0
2024-04-03 15:05:00,57.57,57.57,57.53,57.54,10694.0,55.719,55.719,55.6803,55.69,10694.0
2024-04-03 15:10:00,57.54,57.54,57.38,57.38,36299.0,55.69,55.69,55.5351,55.5351,36299.0
2024-04-03 15:15:00,57.39,57.5,57.31,57.44,105392.0,55.5448,55.6513,55.4674,55.5932,105392.0
2024-04-03 15:20:00,57.43,57.44,57.38,57.39,21340.0,55.5835,55.5932,55.5351,55.5448,21340.0
2024-04-03 15:25:00,57.38,57.49,57.37,57.48,61201.0,55.5351,55.6416,55.5255,55.6319,61201.0
2024-04-03 15:30:00,57.48,57.62,57.46,57.62,397362.0,55.6319,55.7674,55.6126,55.7674,397362.0
2024-04-03 15:35:00,57.61,57.63,57.56,57.56,34148.0,55.7577,55.7771,55.7094,55.7094,34148.0
2024-04-03 15:40:00,57.56,57.61,57.54,57.59,27847.0,55.7094,55.7577,55.69,55.7384,27847.0
2024-04-03 15:45:00,57.59,57.64,57.58,57.64,35377.0,55.7384,55.7868,55.7287,55.7868,35377.0
2024-04-03 15:50:00,57.63,57.68,57.6,57.64,52709.0,55.7771,55.8255,55.7481,55.7868,52709.0
2024-04-03 15:55:00,57.63,57.67,57.61,57.66,201067.0,55.7771,55.8158,55.7577,55.8061,201067.0
2024-04-04 09:30:00,58.0,58.28,58.0,58.14,72793.0,56.1352,56.4062,56.1352,56.2707,72793.0
2024-04-04 09:35:00,58.1,58.13,58.02,58.1,17398.0,56.232,56.261,56.1546,56.232,17398.0
2024-04-04 09:40:00,58.12,58.24,58.06,58.24,28505.0,56.2513,56.3675,56.1933,56.3675,28505.0
2024-04-04 09:45:00,58.23,58.25,58.13,58.17,23287.0,56.3578,56.3772,56.261,56.2997,23287.0
2024-04-04 09:50:00,58.17,58.24,58.16,58.18,24305.0,56.2997,56.3675,56.2901,56.3094,24305.0
2024-04-04 09:55:00,58.19,58.25,58.17,58.19,10089.0,56.3191,56.3772,56.2997,56.3191,10089.0
2024-04-04 10:00:00,58.18,58.18,58.13,58.16,7840.0,56.3094,56.3094,56.261,56.2901,7840.0
2024-04-04 10:05:00,58.17,58.23,58.12,58.22,9692.0,56.2997,56.3578,56.2513,56.3481,9692.0
2024-04-04 10:10:00,58.22,58.24,58.14,58.16,13345.0,56.3481,56.3675,56.2707,56.2901,13345.0
2024-04-04 10:15:00,58.16,58.18,58.11,58.12,8518.0,56.2901,56.3094,56.2417,56.2513,8518.0
2024-04-04 10:20:00,58.11,58.15,58.09,58.15,8057.0,56.2417,56.2804,56.2223,56.2804,8057.0
2024-04-04 10:25:00,58.16,58.23,58.16,58.21,7423.0,56.2901,56.3578,56.2901,56.3385,7423.0
2024-04-04 10:30:00,58.22,58.24,58.17,58.23,13748.0,56.3481,56.3675,56.2997,56.3578,13748.0
2024-04-04 10:35:00,58.22,58.23,58.18,58.2,8524.0,56.3481,56.3578,56.3094,56.3288,8524.0
2024-04-04 10:40:00,58.19,58.23,58.17,58.2,8483.0,56.3191,56.3578,56.2997,56.3288,8483.0
2024-04-04 10:45:00,58.2,58.2,58.17,58.19,8231.0,56.3288,56.3288,56.2997,56.3191,8231.0
2024-04-04 10:50:00,58.18,58.21,58.14,58.18,11778.0,56.3094,56.3385,56.2707,56.3094,11778.0
2024-04-04 10:55:00,58.18,58.19,58.09,58.09,18441.0,56.3094,56.3191,56.2223,56.2223,18441.0
2024-04-04 11:00:00,58.1,58.13,58.04,58.07,15802.0,56.232,56.261,56.1739,56.203,15802.0
2024-04-04 11:05:00,58.08,58.09,58.05,58.07,13909.0,56.2126,56.2223,56.1836,56.203,13909.0
2024-04-04 11:10:00,58.06,58.09,58.01,58.02,7999.0,56.1933,56.2223,56.1449,56.1546,7999.0
2024-04-04 11:15:00,58.02,58.02,57.98,57.98,12681.0,56.1546,56.1546,56.1158,56.1158,12681.0
2024-04-04 11:20:00,57.98,58.01,57.98,58.0,6289.0,56.1158,56.1449,56.1158,56.1352,6289.0
2024-04-04 11:25:00,58.0,58.06,57.98,58.05,11585.0,56.1352,56.1933,56.1158,56.1836,11585.0
2024-04-04 11:30:00,58.05,58.09,58.04,58.09,13308.0,56.1836,56.2223,56.1739,56.2223,13308.0
2024-04-04 11:35:00,58.09,58.1,57.99,58.0,17313.0,56.2223,56.232,56.1255,56.1352,17313.0
2024-04-04 11:40:00,58.0,58.08,57.99,58.08,16452.0,56.1352,56.2126,56.1255,56.2126,16452.0
2024-04-04 11:45:00,58.07,58.08,58.03,58.04,5231.0,56.203,56.2126,56.1642,56.1739,5231.0
2024-04-04 11:50:00,58.04,58.08,58.02,58.07,9733.0,56.1739,56.2126,56.1546,56.203,9733.0
2024-04-04 11:55:00,58.05,58.08,57.97,58.01,41157.0,56.1836,56.2126,56.1062,56.1449,41157.0
2024-04-04 12:00:00,58.01,58.02,57.99,58.0,4491.0,56.1449,56.1546,56.1255,56.1352,4491.0
2024-04-04 12:05:00,58.0,58.07,58.0,58.01,20013.0,56.1352,56.203,56.1352,56.1449,20013.0
2024-04-04 12:10:00,58.0,58.02,57.96,58.02,8280.0,56.1352,56.1546,56.0965,56.1546,8280.0
2024-04-04 12:15:00,58.02,58.02,57.91,57.92,6772.0,56.1546,56.1546,56.0481,56.0578,6772.0
2024-04-04 12:20:00,57.92,57.95,57.91,57.92,3784.0,56.0578,56.0868,56.0481,56.0578,3784.0
2024-04-04 12:25:00,57.93,57.94,57.9,57.91,5959.0,56.0675,56.0771,56.0384,56.0481,5959.0
2024-04-04 12:30:00,57.9,57.9,57.86,57.88,11698.0,56.0384,56.0384,55.9997,56.0191,11698.0
2024-04-04 12:35:00,57.89,57.93,57.89,57.9,8202.0,56.0287,56.0675,56.0287,56.0384,8202.0
2024-04-04 12:40:00,57.9,57.91,57.86,57.89,5807.0,56.0384,56.0481,55.9997,56.0287,5807.0
2024-04-04 12:45:00,57.9,57.91,57.89,57.91,2174.0,56.0384,56.0481,56.0287,56.0481,2174.0
2024-04-04 12:50:00,57.9,57.91,57.85,57.86,9154.0,56.0384,56.0481,55.99,55.9997,9154.0
2024-04-04 12:55:00,57.86,57.88,57.83,57.87,8848.0,55.9997,56.0191,55.9707,56.0094,8848.0
2024-04-04 13:00:00,57.86,57.89,57.84,57.86,7260.0,55.9997,56.0287,55.9803,55.9997,7260.0
2024-04-04 13:05:00,57.85,57.87,57.85,57.86,7965.0,55.99,56.0094,55.99,55.9997,7965.0
2024-04-04 13:10:00,57.86,57.89,57.86,57.86,2745.0,55.9997,56.0287,55.9997,55.9997,2745.0
2024-04-04 13:15:00,57.86,57.87,57.82,57.87,31965.0,55.9997,56.0094,55.961,56.0094,31965.0
2024-04-04 13:20:00,57.87,57.87,57.83,57.83,6812.0,56.0094,56.0094,55.9707,55.9707,6812.0
2024-04-04 13:25:00,57.84,57.84,57.75,57.76,10260.0,55.9803,55.9803,55.8932,55.9029,10260.0
2024-04-04 13:30:00,57.77,57.77,57.71,57.72,13988.0,55.9126,55.9126,55.8545,55.8642,13988.0
2024-04-04 13:35:00,57.73,57.78,57.72,57.76,8085.0,55.8739,55.9223,55.8642,55.9029,8085.0
2024-04-04 13:40:00,57.74,57.76,57.7,57.72,6065.0,55.8836,55.9029,55.8448,55.8642,6065.0
2024-04-04 13:45:00,57.71,57.71,57.66,57.71,11512.0,55.8545,55.8545,55.8061,55.8545,11512.0
2024-04-04 13:50:00,57.7,57.71,57.67,57.67,8606.0,55.8448,55.8545,55.8158,55.8158,8606.0
2024-04-04 13:55:00,57.67,57.7,57.62,57.63,10492.0,55.8158,55.8448,55.7674,55.7771,10492.0
2024-04-04 14:00:00,57.62,57.62,57.57,57.57,22683.0,55.7674,55.7674,55.719,55.719,22683.0
2024-04-04 14:05:00,57.56,57.58,57.44,57.45,8997.0,55.7094,55.7287,55.5932,55.6029,8997.0
2024-04-04 14:10:00,57.43,57.46,57.38,57.39,13157.0,55.5835,55.6126,55.5351,55.5448,13157.0
2024-04-04 14:15:00,57.37,57.39,57.28,57.33,16145.0,55.5255,55.5448,55.4384,55.4867,16145.0
2024-04-04 14:20:00,57.3,57.42,57.28,57.4,11016.0,55.4577,55.5739,55.4384,55.5545,11016.0
2024-04-04 14:25:00,57.4,57.43,57.22,57.23,21131.0,55.5545,55.5835,55.3803,55.39,21131.0
2024-04-04 14:30:00,57.22,57.23,57.06,57.06,15506.0,55.3803,55.39,55.2254,55.2254,15506.0
2024-04-04 14:35:00,57.07,57.28,57.06,57.18,26602.0,55.2351,55.4384,55.2254,55.3416,26602.0
2024-04-04 14:40:00,57.16,57.19,57.07,57.08,50888.0,55.3222,55.3512,55.2351,55.2448,50888.0
2024-04-04 14:45:00,57.08,57.17,57.06,57.15,20082.0,55.2448,55.3319,55.2254,55.3125,20082.0
2024-04-04 14:50:00,57.15,57.17,57.08,57.11,12658.0,55.3125,55.3319,55.2448,55.2738,12658.0
2024-04-04 14:55:00,57.11,57.11,56.97,57.03,20075.0,55.2738,55.2738,55.1383,55.1964,20075.0
2024-04-04 15:00:00,57.01,57.03,56.86,56.97,24937.0,55.177,55.1964,55.0319,55.1383,24937.0
2024-04-04 15:05:00,56.98,57.1,56.98,57.06,17271.0,55.148,55.2641,55.148,55.2254,17271.0
2024-04-04 15:10:00,57.05,57.08,56.97,57.03,20152.0,55.2157,55.2448,55.1383,55.1964,20152.0
2024-04-04 15:15:00,57.01,57.01,56.91,56.94,16742.0,55.177,55.177,55.0802,55.1093,16742.0
2024-04-04 15:20:00,56.94,57.01,56.92,56.92,20216.0,55.1093,55.177,55.0899,55.0899,20216.0
2024-04-04 15:25:00,56.93,56.95,56.8,56.82,20487.0,55.0996,55.119,54.9738,54.9931,20487.0
2024-04-04 15:30:00,56.82,56.87,56.81,56.86,21630.0,54.9931,55.0415,54.9835,55.0319,21630.0
2024-04-04 15:35:00,56.85,56.85,56.75,56.75,27905.0,55.0222,55.0222,54.9254,54.9254,27905.0
2024-04-04 15:40:00,56.75,56.77,56.69,56.75,16153.0,54.9254,54.9448,54.8673,54.9254,16153.0
2024-04-04 15:45:00,56.75,56.85,56.75,56.85,32459.0,54.9254,55.0222,54.9254,55.0222,32459.0
2024-04-04 15:50:00,56.87,56.88,56.75,56.88,58452.0,55.0415,55.0512,54.9254,55.0512,58452.0
2024-04-04 15:55:00,56.87,56.91,56.74,56.77,121435.0,55.0415,55.0802,54.9157,54.9448,121435.0
2024-04-05 09:30:00,56.64,56.94,56.61,56.94,40491.0,54.8189,55.1093,54.7899,55.1093,40491.0
2024-04-05 09:35:00,56.88,56.96,56.59,56.64,15926.0,55.0512,55.1286,54.7705,54.8189,15926.0
2024-04-05 09:40:00,56.63,56.69,56.51,56.58,22718.0,54.8093,54.8673,54.6931,54.7609,22718.0
2024-04-05 09:45:00,56.59,56.62,56.45,56.55,18416.0,54.7705,54.7996,54.635,54.7318,18416.0
2024-04-05 09:50:00,56.52,56.58,56.44,56.45,31219.0,54.7028,54.7609,54.6254,54.635,31219.0
2024-04-05 09:55:00,56.45,56.46,56.37,56.4,30377.0,54.635,54.6447,54.5576,54.5866,30377.0
2024-04-05 10:00:00,56.4,56.45,56.25,56.32,17886.0,54.5866,54.635,54.4415,54.5092,17886.0
2024-04-05 10:05:00,56.31,56.35,56.13,56.16,31803.0,54.4995,54.5383,54.3253,54.3544,31803.0
2024-04-05 10:10:00,56.17,56.27,56.15,56.22,16652.0,54.364,54.4608,54.3447,54.4124,16652.0
2024-04-05 10:15:00,56.23,56.25,56.15,56.18,16104.0,54.4221,54.4415,54.3447,54.3737,16104.0
2024-04-05 10:20:00,56.16,56.25,56.16,56.23,11487.0,54.3544,54.4415,54.3544,54.4221,11487.0
2024-04-05 10:25:00,56.21,56.21,56.07,56.14,17563.0,54.4028,54.4028,54.2673,54.335,17563.0
2024-04-05 10:30:00,56.14,56.22,56.12,56.21,16434.0,54.335,54.4124,54.3156,54.4028,16434.0
2024-04-05 10:35:00,56.2,56.21,56.14,56.18,10768.0,54.3931,54.4028,54.335,54.3737,10768.0
2024-04-05 10:40:00,56.19,56.26,56.18,56.23,9525.0,54.3834,54.4511,54.3737,54.4221,9525.0
2024-04-05 10:45:00,56.22,56.34,56.19,56.33,16543.0,54.4124,54.5286,54.3834,54.5189,16543.0
2024-04-05 10:50:00,56.33,56.39,56.32,56.39,13610.0,54.5189,54.577,54.5092,54.577,13610.0
2024-04-05 10:55:00,56.39,56.44,56.37,56.42,19924.0,54.577,54.6254,54.5576,54.606,19924.0
2024-04-05 11:00:00,56.41,56.41,56.3,56.32,14827.0,54.5963,54.5963,54.4899,54.5092,14827.0
2024-04-05 11:05:00,56.31,56.41,56.3,56.39,10786.0,54.4995,54.5963,54.4899,54.577,10786.0
2024-04-05 11:10:00,56.4,56.41,56.36,56.4,10361.0,54.5866,54.5963,54.5479,54.5866,10361.0
2024-04-05 11:15:00,56.41,56.43,56.37,56.4,10168.0,54.5963,54.6157,54.5576,54.5866,10168.0
2024-04-05 11:20:00,56.4,56.48,56.39,56.47,12312.0,54.5866,54.6641,54.577,54.6544,12312.0
2024-04-05 11:25:00,56.47,56.57,56.46,56.57,12566.0,54.6544,54.7512,54.6447,54.7512,12566.0
2024-04-05 11:30:00,56.57,56.57,56.52,56.55,13500.0,54.7512,54.7512,54.7028,54.7318,13500.0
2024-04-05 11:35:00,56.55,56.58,56.52,56.56,8860.0,54.7318,54.7609,54.7028,54.7415,8860.0
2024-04-05 11:40:00,56.57,56.63,56.56,56.58,57909.0,54.7512,54.8093,54.7415,54.7609,57909.0
2024-04-05 11:45:00,56.58,56.66,56.58,56.64,16298.0,54.7609,54.8383,54.7609,54.8189,16298.0
2024-04-05 11:50:00,56.63,56.66,56.62,56.66,6638.0,54.8093,54.8383,54.7996,54.8383,6638.0
2024-04-05 11:55:00,56.66,56.75,56.66,56.71,23521.0,54.8383,54.9254,54.8383,54.8867,23521.0
2024-04-05 12:00:00,56.71,56.72,56.6,56.68,34483.0,54.8867,54.8964,54.7802,54.8576,34483.0
2024-04-05 12:05:00,56.67,56.69,56.64,56.69,10920.0,54.848,54.8673,54.8189,54.8673,10920.0
2024-04-05 12:10:00,56.68,56.82,56.68,56.82,28005.0,54.8576,54.9931,54.8576,54.9931,28005.0
2024-04-05 12:15:00,56.82,56.88,56.79,56.87,40941.0,54.9931,55.0512,54.9641,55.0415,40941.0
2024-04-05 12:20:00,56.87,56.88,56.84,56.88,9936.0,55.0415,55.0512,55.0125,55.0512,9936.0
2024-04-05 12:25:00,56.89,56.89,56.84,56.85,11586.0,55.0609,55.0609,55.0125,55.0222,11586.0
2024-04-05 12:30:00,56.84,56.85,56.81,56.83,12492.0,55.0125,55.0222,54.9835,55.0028,12492.0
2024-04-05 12:35:00,56.84,56.85,56.81,56.84,12789.0,55.0125,55.0222,54.9835,55.0125,12789.0
2024-04-05 12:40:00,56.84,56.84,56.8,56.84,10813.0,55.0125,55.0125,54.9738,55.0125,10813.0
2024-04-05 12:45:00,56.84,56.87,56.81,56.82,9607.0,55.0125,55.0415,54.9835,54.9931,9607.0
2024-04-05 12:50:00,56.82,56.88,56.82,56.85,5017.0,54.9931,55.0512,54.9931,55.0222,5017.0
2024-04-05 12:55:00,56.86,56.9,56.84,56.9,16571.0,55.0319,55.0706,55.0125,55.0706,16571.0
2024-04-05 13:00:00,56.89,56.9,56.83,56.86,12077.0,55.0609,55.0706,55.0028,55.0319,12077.0
2024-04-05 13:05:00,56.86,56.87,56.76,56.76,15023.0,55.0319,55.0415,54.9351,54.9351,15023.0
2024-04-05 13:10:00,56.77,56.79,56.7,56.72,9055.0,54.9448,54.9641,54.877,54.8964,9055.0
2024-04-05 13:15:00,56.7,56.74,56.7,56.73,8919.0,54.877,54.9157,54.877,54.906,8919.0
2024-04-05 13:20:00,56.72,56.78,56.72,56.77,13444.0,54.8964,54.9544,54.8964,54.9448,13444.0
2024-04-05 13:25:00,56.77,56.77,56.72,56.73,9804.0,54.9448,54.9448,54.8964,54.906,9804.0
2024-04-05 13:30:00,56.74,56.77,56.73,56.77,9155.0,54.9157,54.9448,54.906,54.9448,9155.0
2024-04-05 13:35:00,56.76,56.76,56.71,56.72,11359.0,54.9351,54.9351,54.8867,54.8964,11359.0
2024-04-05 13:40:00,56.73,56.75,56.7,56.74,33124.0,54.906,54.9254,54.877,54.9157,33124.0
2024-04-05 13:45:00,56.74,56.76,56.69,56.76,15283.0,54.9157,54.9351,54.8673,54.9351,15283.0
2024-04-05 13:50:00,56.76,56.81,56.76,56.79,14476.0,54.9351,54.9835,54.9351,54.9641,14476.0
2024-04-05 13:55:00,56.8,56.8,56.65,56.7,32527.0,54.9738,54.9738,54.8286,54.877,32527.0
2024-04-05 14:00:00,56.7,56.72,56.63,56.69,38673.0,54.877,54.8964,54.8093,54.8673,38673.0
2024-04-05 14:05:00,56.69,56.89,56.67,56.89,32577.0,54.8673,55.0609,54.848,55.0609,32577.0
2024-04-05 14:10:00,56.88,56.92,56.84,56.85,25858.0,55.0512,55.0899,55.0125,55.0222,25858.0
2024-04-05 14:15:00,56.85,56.87,56.81,56.85,16854.0,55.0222,55.0415,54.9835,55.0222,16854.0
2024-04-05 14:20:00,56.85,56.88,56.81,56.82,23624.0,55.0222,55.0512,54.9835,54.9931,23624.0
2024-04-05 14:25:00,56.82,56.87,56.76,56.76,19493.0,54.9931,55.0415,54.9351,54.9351,19493.0
2024-04-05 14:30:00,56.76,56.79,56.74,56.76,14396.0,54.9351,54.9641,54.9157,54.9351,14396.0
2024-04-05 14:35:00,56.76,56.82,56.75,56.79,28888.0,54.9351,54.9931,54.9254,54.9641,28888.0
2024-04-05 14:40:00,56.79,56.81,56.71,56.73,31083.0,54.9641,54.9835,54.8867,54.906,31083.0
2024-04-05 14:45:00,56.72,56.73,56.64,56.64,19142.0,54.8964,54.906,54.8189,54.8189,19142.0
2024-04-05 14:50:00,56.65,56.69,56.63,56.68,18169.0,54.8286,54.8673,54.8093,54.8576,18169.0
2024-04-05 14:55:00,56.68,56.74,56.65,56.73,23897.0,54.8576,54.9157,54.8286,54.906,23897.0
2024-04-05 15:00:00,56.73,56.77,56.71,56.75,16050.0,54.906,54.9448,54.8867,54.9254,16050.0
2024-04-05 15:05:00,56.74,56.78,56.7,56.7,27120.0,54.9157,54.9544,54.877,54.877,27120.0
2024-04-05 15:10:00,56.7,56.72,56.68,56.72,36849.0,54.877,54.8964,54.8576,54.8964,36849.0
2024-04-05 15:15:00,56.72,56.73,56.67,56.73,40926.0,54.8964,54.906,54.848,54.906,40926.0
2024-04-05 15:20:00,56.72,56.72,56.66,56.69,40003.0,54.8964,54.8964,54.8383,54.8673,40003.0
2024-04-05 15:25:00,56.7,56.72,56.68,56.71,38672.0,54.877,54.8964,54.8576,54.8867,38672.0
2024-04-05 15:30:00,56.71,56.79,56.68,56.79,40911.0,54.8867,54.9641,54.8576,54.9641,40911.0
2024-04-05 15:35:00,56.78,56.79,56.64,56.67,50059.0,54.9544,54.9641,54.8189,54.848,50059.0
2024-04-05 15:40:00,56.67,56.7,56.61,56.64,51229.0,54.848,54.877,54.7899,54.8189,51229.0
2024-04-05 15:45:00,56.63,56.69,56.62,56.67,70743.0,54.8093,54.8673,54.7996,54.848,70743.0
2024-04-05 15:50:00,56.68,56.72,56.62,56.72,115163.0,54.8576,54.8964,54.7996,54.8964,115163.0
2024-04-05 15:55:00,56.71,56.76,56.69,56.74,284432.0,54.8867,54.9351,54.8673,54.9157,284432.0
2024-04-08 09:30:00,56.97,57.12,56.81,56.95,55178.0,55.1383,55.2835,54.9835,55.119,55178.0
2024-04-08 09:35:00,56.92,56.94,56.76,56.89,40793.0,55.0899,55.1093,54.9351,55.0609,40793.0
2024-04-08 09:40:00,56.89,56.97,56.78,56.97,34652.0,55.0609,55.1383,54.9544,55.1383,34652.0
2024-04-08 09:45:00,56.97,57.0,56.83,56.85,25679.0,55.1383,55.1674,55.0028,55.0222,25679.0
2024-04-08 09:50:00,56.86,56.9,56.77,56.81,21275.0,55.0319,55.0706,54.9448,54.9835,21275.0
2024-04-08 09:55:00,56.78,56.84,56.74,56.77,17146.0,54.9544,55.0125,54.9157,54.9448,17146.0
2024-04-08 10:00:00,56.75,56.78,56.69,56.7,23464.0,54.9254,54.9544,54.8673,54.877,23464.0
2024-04-08 10:05:00,56.7,56.75,56.7,56.7,17362.0,54.877,54.9254,54.877,54.877,17362.0
2024-04-08 10:10:00,56.7,56.77,56.7,56.77,13872.0,54.877,54.9448,54.877,54.9448,13872.0
2024-04-08 10:15:00,56.77,56.92,56.77,56.92,15076.0,54.9448,55.0899,54.9448,55.0899,15076.0
2024-04-08 10:20:00,56.95,56.98,56.92,56.96,18970.0,55.119,55.148,55.0899,55.1286,18970.0
2024-04-08 10:25:00,56.96,57.05,56.96,57.05,22806.0,55.1286,55.2157,55.1286,55.2157,22806.0
2024-04-08 10:30:00,57.05,57.07,57.0,57.03,38545.0,55.2157,55.2351,55.1674,55.1964,38545.0
2024-04-08 10:35:00,57.04,57.11,57.03,57.09,25638.0,55.2061,55.2738,55.1964,55.2545,25638.0
2024-04-08 10:40:00,57.09,57.13,57.06,57.13,20458.0,55.2545,55.2932,55.2254,55.2932,20458.0
2024-04-08 10:45:00,57.13,57.14,57.07,57.09,16821.0,55.2932,55.3029,55.2351,55.2545,16821.0
2024-04-08 10:50:00,57.1,57.1,57.02,57.05,53536.0,55.2641,55.2641,55.1867,55.2157,53536.0
2024-04-08 10:55:00,57.04,57.07,57.03,57.06,26681.0,55.2061,55.2351,55.1964,55.2254,26681.0
2024-04-08 11:00:00,57.07,57.11,57.04,57.11,35112.0,55.2351,55.2738,55.2061,55.2738,35112.0
2024-04-08 11:05:00,57.11,57.17,57.09,57.15,25282.0,55.2738,55.3319,55.2545,55.3125,25282.0
2024-04-08 11:10:00,57.15,57.19,57.14,57.16,27792.0,55.3125,55.3512,55.3029,55.3222,27792.0
2024-04-08 11:15:00,57.15,57.17,57.11,57.13,20720.0,55.3125,55.3319,55.2738,55.2932,20720.0
2024-04-08 11:20:00,57.13,57.13,57.08,57.09,21356.0,55.2932,55.2932,55.2448,55.2545,21356.0
2024-04-08 11:25:00,57.09,57.13,57.04,57.06,18907.0,55.2545,55.2932,55.2061,55.2254,18907.0
2024-04-08 11:30:00,57.06,57.06,56.99,57.03,24101.0,55.2254,55.2254,55.1577,55.1964,24101.0
2024-04-08 11:35:00,57.03,57.03,56.91,56.97,37309.0,55.1964,55.1964,55.0802,55.1383,37309.0
2024-04-08 11:40:00,56.97,56.98,56.94,56.97,19206.0,55.1383,55.148,55.1093,55.1383,19206.0
2024-04-08 11:45:00,56.97,57.06,56.94,57.06,25519.0,55.1383,55.2254,55.1093,55.2254,25519.0
2024-04-08 11:50:00,57.07,57.1,57.05,57.05,17403.0,55.2351,55.2641,55.2157,55.2157,17403.0
2024-04-08 11:55:00,57.05,57.09,57.02,57.03,14019.0,55.2157,55.2545,55.1867,55.1964,14019.0
2024-04-08 12:00:00,57.02,57.08,57.01,57.07,14543.0,55.1867,55.2448,55.177,55.2351,14543.0
2024-04-08 12:05:00,57.06,57.09,57.05,57.07,14259.0,55.2254,55.2545,55.2157,55.2351,14259.0
2024-04-08 12:10:00,57.07,57.11,57.05,57.1,12722.0,55.2351,55.2738,55.2157,55.2641,12722.0
2024-04-08 12:15:00,57.09,57.12,57.08,57.1,10774.0,55.2545,55.2835,55.2448,55.2641,10774.0
2024-04-08 12:20:00,57.11,57.14,57.09,57.12,10210.0,55.2738,55.3029,55.2545,55.2835,10210.0
2024-04-08 12:25:00,57.13,57.2,57.12,57.2,21310.0,55.2932,55.3609,55.2835,55.3609,21310.0
2024-04-08 12:30:00,57.2,57.21,57.17,57.21,11070.0,55.3609,55.3706,55.3319,55.3706,11070.0
2024-04-08 12:35:00,57.21,57.21,57.15,57.16,15728.0,55.3706,55.3706,55.3125,55.3222,15728.0
2024-04-08 12:40:00,57.15,57.25,57.14,57.23,10141.0,55.3125,55.4093,55.3029,55.39,10141.0
2024-04-08 12:45:00,57.24,57.25,57.21,57.23,14555.0,55.3996,55.4093,55.3706,55.39,14555.0
2024-04-08 12:50:00,57.23,57.26,57.21,57.22,10381.0,55.39,55.419,55.3706,55.3803,10381.0
2024-04-08 12:55:00,57.22,57.27,57.21,57.25,11637.0,55.3803,55.4287,55.3706,55.4093,11637.0
2024-04-08 13:00:00,57.26,57.28,57.22,57.23,9568.0,55.419,55.4384,55.3803,55.39,9568.0
2024-04-08 13:05:00,57.23,57.23,57.18,57.19,11403.0,55.39,55.39,55.3416,55.3512,11403.0
2024-04-08 13:10:00,57.18,57.22,57.18,57.21,6469.0,55.3416,55.3803,55.3416,55.3706,6469.0
2024-04-08 13:15:00,57.21,57.23,57.18,57.21,28266.0,55.3706,55.39,55.3416,55.3706,28266.0
2024-04-08 13:20:00,57.2,57.25,57.17,57.25,10244.0,55.3609,55.4093,55.3319,55.4093,10244.0
2024-04-08 13:25:00,57.25,57.26,57.22,57.25,7783.0,55.4093,55.419,55.3803,55.4093,7783.0
2024-04-08 13:30:00,57.24,57.28,57.23,57.27,6768.0,55.3996,55.4384,55.39,55.4287,6768.0
2024-04-08 13:35:00,57.28,57.3,57.25,57.27,13114.0,55.4384,55.4577,55.4093,55.4287,13114.0
2024-04-08 13:40:00,57.28,57.29,57.25,57.28,10942.0,55.4384,55.448,55.4093,55.4384,10942.0
2024-04-08 13:45:00,57.28,57.28,57.23,57.26,9604.0,55.4384,55.4384,55.39,55.419,9604.0
2024-04-08 13:50:00,57.26,57.3,57.25,57.28,10381.0,55.419,55.4577,55.4093,55.4384,10381.0
2024-04-08 13:55:00,57.28,57.33,57.28,57.31,12735.0,55.4384,55.4867,55.4384,55.4674,12735.0
2024-04-08 14:00:00,57.3,57.32,57.23,57.23,10907.0,55.4577,55.4771,55.39,55.39,10907.0
2024-04-08 14:05:00,57.22,57.26,57.22,57.26,12738.0,55.3803,55.419,55.3803,55.419,12738.0
2024-04-08 14:10:00,57.26,57.27,57.23,57.23,13783.0,55.419,55.4287,55.39,55.39,13783.0
2024-04-08 14:15:00,57.23,57.25,57.2,57.22,5793.0,55.39,55.4093,55.3609,55.3803,5793.0
2024-04-08 14:20:00,57.22,57.24,57.18,57.19,11034.0,55.3803,55.3996,55.3416,55.3512,11034.0
2024-04-08 14:25:00,57.19,57.22,57.16,57.19,19892.0,55.3512,55.3803,55.3222,55.3512,19892.0
2024-04-08 14:30:00,57.16,57.17,57.12,57.15,11341.0,55.3222,55.3319,55.2835,55.3125,11341.0
2024-04-08 14:35:00,57.14,57.15,57.1,57.14,14764.0,55.3029,55.3125,55.2641,55.3029,14764.0
2024-04-08 14:40:00,57.14,57.17,57.13,57.17,7399.0,55.3029,55.3319,55.2932,55.3319,7399.0
2024-04-08 14:45:00,57.17,57.17,57.11,57.13,17347.0,55.3319,55.3319,55.2738,55.2932,17347.0
2024-04-08 14:50:00,57.14,57.17,57.11,57.16,20863.0,55.3029,55.3319,55.2738,55.3222,20863.0
2024-04-08 14:55:00,57.16,57.16,57.1,57.13,17649.0,55.3222,55.3222,55.2641,55.2932,17649.0
2024-04-08 15:00:00,57.14,57.21,57.13,57.19,15705.0,55.3029,55.3706,55.2932,55.3512,15705.0
2024-04-08 15:05:00,57.19,57.2,57.12,57.17,17853.0,55.3512,55.3609,55.2835,55.3319,17853.0
2024-04-08 15:10:00,57.17,57.19,57.14,57.18,17847.0,55.3319,55.3512,55.3029,55.3416,17847.0
2024-04-08 15:15:00,57.18,57.19,57.15,57.17,16881.0,55.3416,55.3512,55.3125,55.3319,16881.0
2024-04-08 15:20:00,57.18,57.21,57.17,57.19,29071.0,55.3416,55.3706,55.3319,55.3512,29071.0
2024-04-08 15:25:00,57.19,57.25,57.19,57.24,11813.0,55.3512,55.4093,55.3512,55.3996,11813.0
2024-04-08 15:30:00,57.23,57.27,57.21,57.23,27567.0,55.39,55.4287,55.3706,55.39,27567.0
2024-04-08 15:35:00,57.23,57.23,57.09,57.09,26648.0,55.39,55.39,55.2545,55.2545,26648.0
2024-04-08 15:40:00,57.1,57.1,57.05,57.07,38025.0,55.2641,55.2641,55.2157,55.2351,38025.0
2024-04-08 15:45:00,57.07,57.1,57.03,57.1,60828.0,55.2351,55.2641,55.1964,55.2641,60828.0
2024-04-08 15:50:00,57.1,57.11,57.03,57.06,88249.0,55.2641,55.2738,55.1964,55.2254,88249.0
2024-04-08 15:55:00,57.06,57.09,56.98,57.04,314018.0,55.2254,55.2545,55.148,55.2061,314018.0
2024-04-09 09:30:00,57.24,57.4,57.06,57.34,51356.0,55.3996,55.5545,55.2254,55.4964,51356.0
2024-04-09 09:35:00,57.35,57.42,57.22,57.33,26488.0,55.5061,55.5739,55.3803,55.4867,26488.0
2024-04-09 09:40:00,57.34,57.34,57.08,57.12,30155.0,55.4964,55.4964,55.2448,55.2835,30155.0
2024-04-09 09:45:00,57.11,57.2,57.07,57.15,25259.0,55.2738,55.3609,55.2351,55.3125,25259.0
2024-04-09 09:50:00,57.17,57.19,57.11,57.16,21526.0,55.3319,55.3512,55.2738,55.3222,21526.0
2024-04-09 09:55:00,57.17,57.21,57.06,57.1,29900.0,55.3319,55.3706,55.2254,55.2641,29900.0
2024-04-09 10:00:00,57.09,57.1,56.93,56.93,7356.0,55.2545,55.2641,55.0996,55.0996,7356.0
2024-04-09 10:05:00,56.95,57.03,56.93,57.01,8775.0,55.119,55.1964,55.0996,55.177,8775.0
2024-04-09 10:10:00,57.0,57.0,56.95,56.97,13800.0,55.1674,55.1674,55.119,55.1383,13800.0
2024-04-09 10:15:00,56.97,57.0,56.96,56.98,9846.0,55.1383,55.1674,55.1286,55.148,9846.0
2024-04-09 10:20:00,56.98,57.0,56.89,56.93,13188.0,55.148,55.1674,55.0609,55.0996,13188.0
2024-04-09 10:25:00,56.93,56.97,56.83,56.84,12927.0,55.0996,55.1383,55.0028,55.0125,12927.0
2024-04-09 10:30:00,56.84,56.84,56.65,56.69,37023.0,55.0125,55.0125,54.8286,54.8673,37023.0
2024-04-09 10:35:00,56.69,56.7,56.53,56.55,11481.0,54.8673,54.877,54.7125,54.7318,11481.0
2024-04-09 10:40:00,56.56,56.56,56.36,56.4,17142.0,54.7415,54.7415,54.5479,54.5866,17142.0
2024-04-09 10:45:00,56.41,56.53,56.4,56.5,56197.0,54.5963,54.7125,54.5866,54.6834,56197.0
2024-04-09 10:50:00,56.5,56.6,56.49,56.51,33613.0,54.6834,54.7802,54.6738,54.6931,33613.0
2024-04-09 10:55:00,56.51,56.66,56.5,56.62,41592.0,54.6931,54.8383,54.6834,54.7996,41592.0
2024-04-09 11:00:00,56.62,56.65,56.55,56.64,27432.0,54.7996,54.8286,54.7318,54.8189,27432.0
2024-04-09 11:05:00,56.66,56.75,56.63,56.75,9983.0,54.8383,54.9254,54.8093,54.9254,9983.0
2024-04-09 11:10:00,56.73,56.74,56.68,56.73,16986.0,54.906,54.9157,54.8576,54.906,16986.0
2024-04-09 11:15:00,56.74,56.81,56.74,56.79,15873.0,54.9157,54.9835,54.9157,54.9641,15873.0
2024-04-09 11:20:00,56.8,56.81,56.75,56.8,11722.0,54.9738,54.9835,54.9254,54.9738,11722.0
2024-04-09 11:25:00,56.81,56.86,56.78,56.79,8941.0,54.9835,55.0319,54.9544,54.9641,8941.0
2024-04-09 11:30:00,56.8,56.84,56.77,56.82,10878.0,54.9738,55.0125,54.9448,54.9931,10878.0
2024-04-09 11:35:00,56.81,56.83,56.78,56.81,25924.0,54.9835,55.0028,54.9544,54.9835,25924.0
2024-04-09 11:40:00,56.8,56.92,56.78,56.9,15198.0,54.9738,55.0899,54.9544,55.0706,15198.0
2024-04-09 11:45:00,56.89,56.98,56.88,56.97,11386.0,55.0609,55.148,55.0512,55.1383,11386.0
2024-04-09 11:50:00,56.97,56.99,56.93,56.98,14229.0,55.1383,55.1577,55.0996,55.148,14229.0
2024-04-09 11:55:00,57.0,57.0,56.96,56.98,8322.0,55.1674,55.1674,55.1286,55.148,8322.0
2024-04-09 12:00:00,56.97,57.02,56.96,57.0,10370.0,55.1383,55.1867,55.1286,55.1674,10370.0
2024-04-09 12:05:00,56.98,56.99,56.95,56.97,9702.0,55.148,55.1577,55.119,55.1383,9702.0
2024-04-09 12:10:00,56.98,57.01,56.96,56.98,16407.0,55.148,55.177,55.1286,55.148,16407.0
2024-04-09 12:15:00,56.98,56.99,56.95,56.96,15536.0,55.148,55.1577,55.119,55.1286,15536.0
2024-04-09 12:20:00,56.96,56.96,56.93,56.96,8560.0,55.1286,55.1286,55.0996,55.1286,8560.0
2024-04-09 12:25:00,56.96,57.02,56.94,57.0,9589.0,55.1286,55.1867,55.1093,55.1674,9589.0
2024-04-09 12:30:00,57.0,57.02,56.98,57.01,7004.0,55.1674,55.1867,55.148,55.177,7004.0
2024-04-09 12:35:00,57.0,57.0,56.95,56.97,3631.0,55.1674,55.1674,55.119,55.1383,3631.0
2024-04-09 12:40:00,56.97,56.97,56.87,56.87,16406.0,55.1383,55.1383,55.0415,55.0415,16406.0
2024-04-09 12:45:00,56.87,56.91,56.86,56.9,15279.0,55.0415,55.0802,55.0319,55.0706,15279.0
2024-04-09 12:50:00,56.9,56.93,56.88,56.91,13724.0,55.0706,55.0996,55.0512,55.0802,13724.0
2024-04-09 12:55:00,56.91,56.93,56.9,56.92,8697.0,55.0802,55.0996,55.0706,55.0899,8697.0
2024-04-09 13:00:00,56.93,56.97,56.89,56.96,10241.0,55.0996,55.1383,55.0609,55.1286,10241.0
2024-04-09 13:05:00,56.96,57.0,56.95,57.0,6227.0,55.1286,55.1674,55.119,55.1674,6227.0
2024-04-09 13:10:00,57.01,57.06,56.98,57.05,10798.0,55.177,55.2254,55.148,55.2157,10798.0
2024-04-09 13:15:00,57.05,57.05,57.01,57.02,5766.0,55.2157,55.2157,55.177,55.1867,5766.0
2024-04-09 13:20:00,57.03,57.04,56.99,57.0,9195.0,55.1964,55.2061,55.1577,55.1674,9195.0
2024-04-09 13:25:00,56.99,57.01,56.99,57.01,6052.0,55.1577,55.177,55.1577,55.177,6052.0
2024-04-09 13:30:00,57.0,57.05,56.99,57.03,8718.0,55.1674,55.2157,55.1577,55.1964,8718.0
2024-04-09 13:35:00,57.03,57.05,57.01,57.04,13102.0,55.1964,55.2157,55.177,55.2061,13102.0
2024-04-09 13:40:00,57.04,57.07,56.99,57.0,8053.0,55.2061,55.2351,55.1577,55.1674,8053.0
2024-04-09 13:45:00,57.0,57.02,56.98,57.0,11437.0,55.1674,55.1867,55.148,55.1674,11437.0
2024-04-09 13:50:00,57.0,57.03,56.97,57.01,7420.0,55.1674,55.1964,55.1383,55.177,7420.0
2024-04-09 13:55:00,57.01,57.01,56.97,56.97,7339.0,55.177,55.177,55.1383,55.1383,7339.0
2024-04-09 14:00:00,56.98,56.98,56.93,56.97,11369.0,55.148,55.148,55.0996,55.1383,11369.0
2024-04-09 14:05:00,56.97,56.98,56.93,56.98,6378.0,55.1383,55.148,55.0996,55.148,6378.0
2024-04-09 14:10:00,56.98,56.99,56.95,56.98,6168.0,55.148,55.1577,55.119,55.148,6168.0
2024-04-09 14:15:00,56.97,56.99,56.95,56.98,7728.0,55.1383,55.1577,55.119,55.148,7728.0
2024-04-09 14:20:00,56.99,57.01,56.95,56.96,10281.0,55.1577,55.177,55.119,55.1286,10281.0
2024-04-09 14:25:00,56.96,56.99,56.93,56.94,9205.0,55.1286,55.1577,55.0996,55.1093,9205.0
2024-04-09 14:30:00,56.94,56.96,56.91,56.96,6697.0,55.1093,55.1286,55.0802,55.1286,6697.0
2024-04-09 14:35:00,56.96,57.01,56.95,57.0,21296.0,55.1286,55.177,55.119,55.1674,21296.0
2024-04-09 14:40:00,57.01,57.04,56.97,57.01,21343.0,55.177,55.2061,55.1383,55.177,21343.0
2024-04-09 14:45:00,57.02,57.03,56.97,57.0,17569.0,55.1867,55.1964,55.1383,55.1674,17569.0
2024-04-09 14:50:00,56.99,57.02,56.99,57.01,11613.0,55.1577,55.1867,55.1577,55.177,11613.0
2024-04-09 14:55:00,57.0,57.03,56.99,57.0,9460.0,55.1674,55.1964,55.1577,55.1674,9460.0
2024-04-09 15:00:00,57.0,57.0,56.95,56.99,8564.0,55.1674,55.1674,55.119,55.1577,8564.0
2024-04-09 15:05:00,56.98,56.99,56.86,56.87,11573.0,55.148,55.1577,55.0319,55.0415,11573.0
2024-04-09 15:10:00,56.87,56.88,56.83,56.87,7881.0,55.0415,55.0512,55.0028,55.0415,7881.0
2024-04-09 15:15:00,56.87,56.95,56.86,56.95,9471.0,55.0415,55.119,55.0319,55.119,9471.0
2024-04-09 15:20:00,56.95,57.04,56.94,57.03,14725.0,55.119,55.2061,55.1093,55.1964,14725.0
2024-04-09 15:25:00,57.03,57.14,57.02,57.14,19832.0,55.1964,55.3029,55.1867,55.3029,19832.0
2024-04-09 15:30:00,57.14,57.14,57.03,57.05,17086.0,55.3029,55.3029,55.1964,55.2157,17086.0
2024-04-09 15:35:00,57.04,57.07,57.0,57.01,15976.0,55.2061,55.2351,55.1674,55.177,15976.0
2024-04-09 15:40:00,57.01,57.07,56.99,57.05,22388.0,55.177,55.2351,55.1577,55.2157,22388.0
2024-04-09 15:45:00,57.04,57.07,56.99,57.01,30305.0,55.2061,55.2351,55.1577,55.177,30305.0
2024-04-09 15:50:00,57.01,57.11,56.97,57.1,54139.0,55.177,55.2738,55.1383,55.2641,54139.0
2024-04-09 15:55:00,57.1,57.21,57.1,57.2,200465.0,55.2641,55.3706,55.2641,55.3609,200465.0
2024-04-10 09:30:00,56.5,56.58,56.2,56.3,63502.0,54.6834,54.7609,54.3931,54.4899,63502.0
2024-04-10 09:35:00,56.3,56.35,56.04,56.07,15005.0,54.4899,54.5383,54.2382,54.2673,15005.0
2024-04-10 09:40:00,56.06,56.23,55.99,56.23,32224.0,54.2576,54.4221,54.1898,54.4221,32224.0
2024-04-10 09:45:00,56.23,56.38,56.13,56.14,27700.0,54.4221,54.5673,54.3253,54.335,27700.0
2024-04-10 09:50:00,56.15,56.2,56.02,56.16,42937.0,54.3447,54.3931,54.2189,54.3544,42937.0
2024-04-10 09:55:00,56.13,56.18,56.06,56.13,28646.0,54.3253,54.3737,54.2576,54.3253,28646.0
2024-04-10 10:00:00,56.13,56.2,56.08,56.14,39906.0,54.3253,54.3931,54.2769,54.335,39906.0
2024-04-10 10:05:00,56.15,56.25,56.14,56.23,18205.0,54.3447,54.4415,54.335,54.4221,18205.0
2024-04-10 10:10:00,56.21,56.39,56.21,56.37,24892.0,54.4028,54.577,54.4028,54.5576,24892.0
2024-04-10 10:15:00,56.38,56.48,56.3,56.44,30862.0,54.5673,54.6641,54.4899,54.6254,30862.0
2024-04-10 10:20:00,56.43,56.56,56.42,56.53,23678.0,54.6157,54.7415,54.606,54.7125,23678.0
2024-04-10 10:25:00,56.52,56.58,56.49,56.57,20933.0,54.7028,54.7609,54.6738,54.7512,20933.0
2024-04-10 10:30:00,56.57,56.63,56.49,56.63,38520.0,54.7512,54.8093,54.6738,54.8093,38520.0
2024-04-10 10:35:00,56.63,56.73,56.61,56.69,33680.0,54.8093,54.906,54.7899,54.8673,33680.0
2024-04-10 10:40:00,56.69,56.71,56.54,56.55,41797.0,54.8673,54.8867,54.7221,54.7318,41797.0
2024-04-10 10:45:00,56.55,56.61,56.54,56.56,22823.0,54.7318,54.7899,54.7221,54.7415,22823.0
2024-04-10 10:50:00,56.59,56.62,56.55,56.55,22866.0,54.7705,54.7996,54.7318,54.7318,22866.0
2024-04-10 10:55:00,56.54,56.55,56.44,56.45,30485.0,54.7221,54.7318,54.6254,54.635,30485.0
2024-04-10 11:00:00,56.46,56.46,56.39,56.41,14655.0,54.6447,54.6447,54.577,54.5963,14655.0
2024-04-10 11:05:00,56.41,56.43,56.33,56.39,13575.0,54.5963,54.6157,54.5189,54.577,13575.0
2024-04-10 11:10:00,56.37,56.38,56.31,56.36,16965.0,54.5576,54.5673,54.4995,54.5479,16965.0
2024-04-10 11:15:00,56.36,56.37,56.27,56.29,16046.0,54.5479,54.5576,54.4608,54.4802,16046.0
2024-04-10 11:20:00,56.28,56.33,56.26,56.31,10127.0,54.4705,54.5189,54.4511,54.4995,10127.0
2024-04-10 11:25:00,56.32,56.33,56.26,56.3,14942.0,54.5092,54.5189,54.4511,54.4899,14942.0
2024-04-10 11:30:00,56.3,56.33,56.25,56.28,11982.0,54.4899,54.5189,54.4415,54.4705,11982.0
2024-04-10 11:35:00,56.28,56.29,56.19,56.2,17212.0,54.4705,54.4802,54.3834,54.3931,17212.0
2024-04-10 11:40:00,56.21,56.21,56.15,56.18,15837.0,54.4028,54.4028,54.3447,54.3737,15837.0
2024-04-10 11:45:00,56.18,56.19,56.14,56.17,16114.0,54.3737,54.3834,54.335,54.364,16114.0
2024-04-10 11:50:00,56.16,56.18,56.09,56.09,25588.0,54.3544,54.3737,54.2866,54.2866,25588.0
2024-04-10 11:55:00,56.09,56.15,56.07,56.15,19048.0,54.2866,54.3447,54.2673,54.3447,19048.0
2024-04-10 12:00:00,56.14,56.15,56.04,56.07,17533.0,54.335,54.3447,54.2382,54.2673,17533.0
2024-04-10 12:05:00,56.07,56.12,56.06,56.11,20220.0,54.2673,54.3156,54.2576,54.306,20220.0
2024-04-10 12:10:00,56.13,56.18,56.12,56.18,7322.0,54.3253,54.3737,54.3156,54.3737,7322.0
2024-04-10 12:15:00,56.18,56.2,56.16,56.16,13412.0,54.3737,54.3931,54.3544,54.3544,13412.0
2024-04-10 12:20:00,56.17,56.2,56.16,56.16,7475.0,54.364,54.3931,54.3544,54.3544,7475.0
2024-04-10 12:25:00,56.18,56.2,56.13,56.15,10108.0,54.3737,54.3931,54.3253,54.3447,10108.0
2024-04-10 12:30:00,56.14,56.14,56.05,56.07,9680.0,54.335,54.335,54.2479,54.2673,9680.0
2024-04-10 12:35:00,56.07,56.11,56.07,56.09,8852.0,54.2673,54.306,54.2673,54.2866,8852.0
2024-04-10 12:40:00,56.09,56.1,56.04,56.05,8191.0,54.2866,54.2963,54.2382,54.2479,8191.0
2024-04-10 12:45:00,56.05,56.08,56.05,56.05,6594.0,54.2479,54.2769,54.2479,54.2479,6594.0
2024-04-10 12:50:00,56.05,56.08,56.03,56.04,12370.0,54.2479,54.2769,54.2285,54.2382,12370.0
2024-04-10 12:55:00,56.04,56.07,56.03,56.05,6683.0,54.2382,54.2673,54.2285,54.2479,6683.0
2024-04-10 13:00:00,56.04,56.08,55.78,55.8,31283.0,54.2382,54.2769,53.9866,54.0059,31283.0
2024-04-10 13:05:00,55.8,55.83,55.69,55.7,25587.0,54.0059,54.035,53.8995,53.9092,25587.0
2024-04-10 13:10:00,55.69,55.72,55.68,55.68,30932.0,53.8995,53.9285,53.8898,53.8898,30932.0
2024-04-10 13:15:00,55.67,55.84,55.62,55.84,37527.0,53.8801,54.0447,53.8317,54.0447,37527.0
2024-04-10 13:20:00,55.85,56.05,55.84,56.02,26433.0,54.0543,54.2479,54.0447,54.2189,26433.0
2024-04-10 13:25:00,56.03,56.03,55.82,55.83,21483.0,54.2285,54.2285,54.0253,54.035,21483.0
2024-04-10 13:30:00,55.82,55.85,55.7,55.75,33269.0,54.0253,54.0543,53.9092,53.9575,33269.0
2024-04-10 13:35:00,55.75,55.76,55.61,55.62,15278.0,53.9575,53.9672,53.822,53.8317,15278.0
2024-04-10 13:40:00,55.63,55.71,55.58,55.59,27086.0,53.8414,53.9188,53.793,53.8027,27086.0
2024-04-10 13:45:00,55.6,55.64,55.57,55.64,14135.0,53.8124,53.8511,53.7833,53.8511,14135.0
2024-04-10 13:50:00,55.63,55.69,55.58,55.69,15977.0,53.8414,53.8995,53.793,53.8995,15977.0
2024-04-10 13:55:00,55.68,55.87,55.66,55.75,35287.0,53.8898,54.0737,53.8704,53.9575,35287.0
2024-04-10 14:00:00,55.75,55.82,55.7,55.79,27178.0,53.9575,54.0253,53.9092,53.9963,27178.0
2024-04-10 14:05:00,55.79,55.8,55.71,55.76,13416.0,53.9963,54.0059,53.9188,53.9672,13416.0
2024-04-10 14:10:00,55.77,55.79,55.71,55.76,13418.0,53.9769,53.9963,53.9188,53.9672,13418.0
2024-04-10 14:15:00,55.78,55.79,55.64,55.67,17430.0,53.9866,53.9963,53.8511,53.8801,17430.0
2024-04-10 14:20:00,55.67,55.73,55.57,55.59,26972.0,53.8801,53.9382,53.7833,53.8027,26972.0
2024-04-10 14:25:00,55.61,55.63,55.56,55.56,13857.0,53.822,53.8414,53.7737,53.7737,13857.0
2024-04-10 14:30:00,55.56,55.58,55.54,55.58,12548.0,53.7737,53.793,53.7543,53.793,12548.0
2024-04-10 14:35:00,55.57,55.65,55.55,55.64,21529.0,53.7833,53.8608,53.764,53.8511,21529.0
2024-04-10 14:40:00,55.63,55.68,55.61,55.65,16654.0,53.8414,53.8898,53.822,53.8608,16654.0
2024-04-10 14:45:00,55.66,55.67,55.6,55.62,13654.0,53.8704,53.8801,53.8124,53.8317,13654.0
2024-04-10 14:50:00,55.62,55.66,55.6,55.63,26909.0,53.8317,53.8704,53.8124,53.8414,26909.0
2024-04-10 14:55:00,55.64,55.64,55.52,55.55,31883.0,53.8511,53.8511,53.7349,53.764,31883.0
2024-04-10 15:00:00,55.55,55.6,55.53,55.55,17486.0,53.764,53.8124,53.7446,53.764,17486.0
2024-04-10 15:05:00,55.56,55.6,55.54,55.59,13645.0,53.7737,53.8124,53.7543,53.8027,13645.0
2024-04-10 15:10:00,55.6,55.68,55.58,55.68,21329.0,53.8124,53.8898,53.793,53.8898,21329.0
2024-04-10 15:15:00,55.68,55.74,55.67,55.73,24512.0,53.8898,53.9479,53.8801,53.9382,24512.0
2024-04-10 15:20:00,55.74,55.79,55.7,55.77,28219.0,53.9479,53.9963,53.9092,53.9769,28219.0
2024-04-10 15:25:00,55.76,55.79,55.71,55.72,33447.0,53.9672,53.9963,53.9188,53.9285,33447.0
2024-04-10 15:30:00,55.72,55.73,55.62,55.63,27617.0,53.9285,53.9382,53.8317,53.8414,27617.0
2024-04-10 15:35:00,55.64,55.66,55.53,55.53,28642.0,53.8511,53.8704,53.7446,53.7446,28642.0
2024-04-10 15:40:00,55.54,55.64,55.54,55.64,32642.0,53.7543,53.8511,53.7543,53.8511,32642.0
2024-04-10 15:45:00,55.63,55.69,55.6,55.66,36236.0,53.8414,53.8995,53.8124,53.8704,36236.0
2024-04-10 15:50:00,55.66,55.76,55.57,55.75,115030.0,53.8704,53.9672,53.7833,53.9575,115030.0
2024-04-10 15:55:00,55.75,55.77,55.67,55.68,281248.0,53.9575,53.9769,53.8801,53.8898,281248.0
2024-04-11 09:30:00,55.59,55.72,55.34,55.49,56872.0,53.8027,53.9285,53.5607,53.7059,56872.0
2024-04-11 09:35:00,55.49,55.5,55.21,55.22,28531.0,53.7059,53.7156,53.4349,53.4446,28531.0
2024-04-11 09:40:00,55.21,55.28,55.1,55.1,35304.0,53.4349,53.5027,53.3284,53.3284,35304.0
2024-04-11 09:45:00,55.09,55.27,55.09,55.25,38585.0,53.3188,53.493,53.3188,53.4736,38585.0
2024-04-11 09:50:00,55.27,55.31,55.21,55.3,31213.0,53.493,53.5317,53.4349,53.522,31213.0
2024-04-11 09:55:00,55.3,55.33,55.22,55.25,21846.0,53.522,53.551,53.4446,53.4736,21846.0
2024-04-11 10:00:00,55.26,55.29,55.07,55.08,27320.0,53.4833,53.5123,53.2994,53.3091,27320.0
2024-04-11 10:05:00,55.09,55.13,54.9,54.96,26475.0,53.3188,53.3575,53.1349,53.1929,26475.0
2024-04-11 10:10:00,54.96,54.96,54.77,54.88,32739.0,53.1929,53.1929,53.0091,53.1155,32739.0
2024-04-11 10:15:00,54.89,54.89,54.72,54.73,24042.0,53.1252,53.1252,52.9607,52.9703,24042.0
2024-04-11 10:20:00,54.74,54.86,54.73,54.78,15360.0,52.98,53.0962,52.9703,53.0187,15360.0
2024-04-11 10:25:00,54.78,54.79,54.67,54.69,20974.0,53.0187,53.0284,52.9123,52.9316,20974.0
2024-04-11 10:30:00,54.7,54.82,54.68,54.77,22501.0,52.9413,53.0574,52.9219,53.0091,22501.0
2024-04-11 10:35:00,54.77,54.89,54.73,54.88,15807.0,53.0091,53.1252,52.9703,53.1155,15807.0
2024-04-11 10:40:00,54.88,54.9,54.82,54.84,21514.0,53.1155,53.1349,53.0574,53.0768,21514.0
2024-04-11 10:45:00,54.84,54.88,54.83,54.84,20023.0,53.0768,53.1155,53.0671,53.0768,20023.0
2024-04-11 10:50:00,54.84,54.92,54.83,54.88,23469.0,53.0768,53.1542,53.0671,53.1155,23469.0
2024-04-11 10:55:00,54.87,54.91,54.85,54.85,15915.0,53.1058,53.1446,53.0865,53.0865,15915.0
2024-04-11 11:00:00,54.86,54.97,54.82,54.94,20281.0,53.0962,53.2026,53.0574,53.1736,20281.0
2024-04-11 11:05:00,54.93,55.0,54.92,54.98,12178.0,53.1639,53.2317,53.1542,53.2123,12178.0
2024-04-11 11:10:00,54.99,55.03,54.97,55.0,15096.0,53.222,53.2607,53.2026,53.2317,15096.0
2024-04-11 11:15:00,55.0,55.04,54.95,54.97,30328.0,53.2317,53.2704,53.1833,53.2026,30328.0
2024-04-11 11:20:00,54.97,54.99,54.93,54.95,24397.0,53.2026,53.222,53.1639,53.1833,24397.0
2024-04-11 11:25:00,54.95,55.03,54.94,54.99,30669.0,53.1833,53.2607,53.1736,53.222,30669.0
2024-04-11 11:30:00,54.99,55.02,54.94,54.96,19588.0,53.222,53.251,53.1736,53.1929,19588.0
2024-04-11 11:35:00,54.96,55.1,54.96,55.09,20206.0,53.1929,53.3284,53.1929,53.3188,20206.0
2024-04-11 11:40:00,55.09,55.17,55.09,55.13,21341.0,53.3188,53.3962,53.3188,53.3575,21341.0
2024-04-11 11:45:00,55.13,55.22,55.11,55.21,30723.0,53.3575,53.4446,53.3381,53.4349,30723.0
2024-04-11 11:50:00,55.22,55.24,55.19,55.2,13120.0,53.4446,53.4639,53.4155,53.4252,13120.0
2024-04-11 11:55:00,55.2,55.29,55.2,55.28,27496.0,53.4252,53.5123,53.4252,53.5027,27496.0
2024-04-11 12:00:00,55.28,55.3,55.25,55.25,9134.0,53.5027,53.522,53.4736,53.4736,9134.0
2024-04-11 12:05:00,55.24,55.29,55.24,55.27,16723.0,53.4639,53.5123,53.4639,53.493,16723.0
2024-04-11 12:10:00,55.27,55.3,55.24,55.29,13831.0,53.493,53.522,53.4639,53.5123,13831.0
2024-04-11 12:15:00,55.29,55.33,55.26,55.31,9144.0,53.5123,53.551,53.4833,53.5317,9144.0
2024-04-11 12:20:00,55.32,55.36,55.3,55.33,6793.0,53.5414,53.5801,53.522,53.551,6793.0
2024-04-11 12:25:00,55.33,55.33,55.26,55.27,15681.0,53.551,53.551,53.4833,53.493,15681.0
2024-04-11 12:30:00,55.27,55.32,55.26,55.31,11731.0,53.493,53.5414,53.4833,53.5317,11731.0
2024-04-11 12:35:00,55.3,55.31,55.26,55.26,9931.0,53.522,53.5317,53.4833,53.4833,9931.0
2024-04-11 12:40:00,55.27,55.29,55.26,55.27,11041.0,53.493,53.5123,53.4833,53.493,11041.0
2024-04-11 12:45:00,55.28,55.35,55.28,55.34,28603.0,53.5027,53.5704,53.5027,53.5607,28603.0
2024-04-11 12:50:00,55.34,55.35,55.28,55.28,10198.0,53.5607,53.5704,53.5027,53.5027,10198.0
2024-04-11 12:55:00,55.29,55.29,55.24,55.24,9728.0,53.5123,53.5123,53.4639,53.4639,9728.0
2024-04-11 13:00:00,55.23,55.37,55.2,55.35,18745.0,53.4543,53.5898,53.4252,53.5704,18745.0
2024-04-11 13:05:00,55.34,55.43,55.33,55.35,21867.0,53.5607,53.6478,53.551,53.5704,21867.0
2024-04-11 13:10:00,55.37,55.43,55.37,55.42,12679.0,53.5898,53.6478,53.5898,53.6382,12679.0
2024-04-11 13:15:00,55.42,55.45,55.38,55.45,15617.0,53.6382,53.6672,53.5994,53.6672,15617.0
2024-04-11 13:20:00,55.45,55.49,55.41,55.44,21934.0,53.6672,53.7059,53.6285,53.6575,21934.0
2024-04-11 13:25:00,55.44,55.5,55.43,55.43,14708.0,53.6575,53.7156,53.6478,53.6478,14708.0
2024-04-11 13:30:00,55.43,55.46,55.42,55.43,12434.0,53.6478,53.6769,53.6382,53.6478,12434.0
2024-04-11 13:35:00,55.44,55.47,55.41,55.44,17007.0,53.6575,53.6865,53.6285,53.6575,17007.0
2024-04-11 13:40:00,55.44,55.48,55.4,55.46,16654.0,53.6575,53.6962,53.6188,53.6769,16654.0
2024-04-11 13:45:00,55.45,55.51,55.43,55.51,12906.0,53.6672,53.7253,53.6478,53.7253,12906.0
2024-04-11 13:50:00,55.51,55.55,55.49,55.52,15616.0,53.7253,53.764,53.7059,53.7349,15616.0
2024-04-11 13:55:00,55.53,55.55,55.5,55.52,19492.0,53.7446,53.764,53.7156,53.7349,19492.0
2024-04-11 14:00:00,55.51,55.53,55.48,55.51,48182.0,53.7253,53.7446,53.6962,53.7253,48182.0
2024-04-11 14:05:00,55.5,55.65,55.5,55.56,34827.0,53.7156,53.8608,53.7156,53.7737,34827.0
2024-04-11 14:10:00,55.57,55.57,55.47,55.47,24747.0,53.7833,53.7833,53.6865,53.6865,24747.0
2024-04-11 14:15:00,55.47,55.55,55.45,55.52,20112.0,53.6865,53.764,53.6672,53.7349,20112.0
2024-04-11 14:20:00,55.52,55.57,55.52,55.55,10500.0,53.7349,53.7833,53.7349,53.764,10500.0
2024-04-11 14:25:00,55.55,55.58,55.49,55.5,15135.0,53.764,53.793,53.7059,53.7156,15135.0
2024-04-11 14:30:00,55.51,55.53,55.47,55.53,15033.0,53.7253,53.7446,53.6865,53.7446,15033.0
2024-04-11 14:35:00,55.52,55.52,55.49,55.51,7789.0,53.7349,53.7349,53.7059,53.7253,7789.0
2024-04-11 14:40:00,55.52,55.53,55.47,55.51,14734.0,53.7349,53.7446,53.6865,53.7253,14734.0
2024-04-11 14:45:00,55.51,55.51,55.47,55.48,11765.0,53.7253,53.7253,53.6865,53.6962,11765.0
2024-04-11 14:50:00,55.48,55.48,55.41,55.45,21551.0,53.6962,53.6962,53.6285,53.6672,21551.0
2024-04-11 14:55:00,55.44,55.5,55.44,55.47,13860.0,53.6575,53.7156,53.6575,53.6865,13860.0
2024-04-11 15:00:00,55.47,55.51,55.45,55.48,22763.0,53.6865,53.7253,53.6672,53.6962,22763.0
2024-04-11 15:05:00,55.49,55.55,55.49,55.51,12572.0,53.7059,53.764,53.7059,53.7253,12572.0
2024-04-11 15:10:00,55.5,55.53,55.49,55.49,16225.0,53.7156,53.7446,53.7059,53.7059,16225.0
2024-04-11 15:15:00,55.48,55.51,55.46,55.47,17402.0,53.6962,53.7253,53.6769,53.6865,17402.0
2024-04-11 15:20:00,55.47,55.52,55.45,55.47,30143.0,53.6865,53.7349,53.6672,53.6865,30143.0
2024-04-11 15:25:00,55.47,55.53,55.45,55.5,33573.0,53.6865,53.7446,53.6672,53.7156,33573.0
2024-04-11 15:30:00,55.5,55.55,55.49,55.54,45570.0,53.7156,53.764,53.7059,53.7543,45570.0
2024-04-11 15:35:00,55.55,55.58,55.52,55.57,82953.0,53.764,53.793,53.7349,53.7833,82953.0
2024-04-11 15:40:00,55.57,55.61,55.55,55.6,38173.0,53.7833,53.822,53.764,53.8124,38173.0
2024-04-11 15:45:00,55.6,55.63,55.55,55.57,100607.0,53.8124,53.8414,53.764,53.7833,100607.0
2024-04-11 15:50:00,55.56,55.57,55.49,55.54,82708.0,53.7737,53.7833,53.7059,53.7543,82708.0
2024-04-11 15:55:00,55.54,55.56,55.35,55.36,295802.0,53.7543,53.7737,53.5704,53.5801,295802.0
2024-04-12 09:30:00,55.21,55.34,55.01,55.23,76973.0,53.4349,53.5607,53.2413,53.4543,76973.0
2024-04-12 09:35:00,55.2,55.33,55.1,55.27,50141.0,53.4252,53.551,53.3284,53.493,50141.0
2024-04-12 09:40:00,55.26,55.3,55.15,55.22,56007.0,53.4833,53.522,53.3768,53.4446,56007.0
2024-04-12 09:45:00,55.23,55.25,55.06,55.09,49628.0,53.4543,53.4736,53.2897,53.3188,49628.0
2024-04-12 09:50:00,55.07,55.1,54.75,54.79,57031.0,53.2994,53.3284,52.9897,53.0284,57031.0
2024-04-12 09:55:00,54.8,54.96,54.78,54.96,27882.0,53.0381,53.1929,53.0187,53.1929,27882.0
2024-04-12 10:00:00,54.96,55.0,54.87,54.95,46106.0,53.1929,53.2317,53.1058,53.1833,46106.0
2024-04-12 10:05:00,54.95,54.96,54.8,54.87,71012.0,53.1833,53.1929,53.0381,53.1058,71012.0
2024-04-12 10:10:00,54.87,54.91,54.81,54.91,22674.0,53.1058,53.1446,53.0478,53.1446,22674.0
2024-04-12 10:15:00,54.92,55.13,54.9,55.13,65033.0,53.1542,53.3575,53.1349,53.3575,65033.0
2024-04-12 10:20:00,55.12,55.26,55.09,55.25,39715.0,53.3478,53.4833,53.3188,53.4736,39715.0
2024-04-12 10:25:00,55.24,55.98,55.17,55.23,604578.0,53.4639,54.1801,53.3962,53.4543,604578.0
2024-04-12 10:30:00,55.19,55.62,55.13,55.52,65922.0,53.4155,53.8317,53.3575,53.7349,65922.0
2024-04-12 10:35:00,55.49,55.51,55.18,55.19,44446.0,53.7059,53.7253,53.4059,53.4155,44446.0
2024-04-12 10:40:00,55.2,55.4,55.09,55.27,70313.0,53.4252,53.6188,53.3188,53.493,70313.0
2024-04-12 10:45:00,55.27,55.28,54.96,55.0,64985.0,53.493,53.5027,53.1929,53.2317,64985.0
2024-04-12 10:50:00,54.99,55.0,54.75,54.91,83954.0,53.222,53.2317,52.9897,53.1446,83954.0
2024-04-12 10:55:00,54.93,55.06,54.92,54.97,26429.0,53.1639,53.2897,53.1542,53.2026,26429.0
2024-04-12 11:00:00,54.97,55.1,54.93,55.08,38973.0,53.2026,53.3284,53.1639,53.3091,38973.0
2024-04-12 11:05:00,55.07,55.07,54.84,54.85,23268.0,53.2994,53.2994,53.0768,53.0865,23268.0
2024-04-12 11:10:00,54.84,54.95,54.83,54.88,46978.0,53.0768,53.1833,53.0671,53.1155,46978.0
2024-04-12 11:15:00,54.89,55.1,54.89,55.1,39001.0,53.1252,53.3284,53.1252,53.3284,39001.0
2024-04-12 11:20:00,55.08,55.08,54.92,54.93,22610.0,53.3091,53.3091,53.1542,53.1639,22610.0
2024-04-12 11:25:00,54.94,54.98,54.88,54.98,14656.0,53.1736,53.2123,53.1155,53.2123,14656.0
2024-04-12 11:30:00,54.96,55.06,54.96,55.0,17317.0,53.1929,53.2897,53.1929,53.2317,17317.0
2024-04-12 11:35:00,55.0,55.03,54.98,55.01,24539.0,53.2317,53.2607,53.2123,53.2413,24539.0
2024-04-12 11:40:00,55.01,55.04,54.97,55.03,12698.0,53.2413,53.2704,53.2026,53.2607,12698.0
2024-04-12 11:45:00,55.02,55.14,54.97,55.1,24803.0,53.251,53.3672,53.2026,53.3284,24803.0
2024-04-12 11:50:00,55.1,55.28,55.07,55.24,77900.0,53.3284,53.5027,53.2994,53.4639,77900.0
2024-04-12 11:55:00,55.25,55.29,55.12,55.13,16443.0,53.4736,53.5123,53.3478,53.3575,16443.0
2024-04-12 12:00:00,55.12,55.16,55.07,55.13,23316.0,53.3478,53.3865,53.2994,53.3575,23316.0
2024-04-12 12:05:00,55.15,55.16,55.1,55.12,10346.0,53.3768,53.3865,53.3284,53.3478,10346.0
2024-04-12 12:10:00,55.12,55.12,55.0,55.02,15313.0,53.3478,53.3478,53.2317,53.251,15313.0
2024-04-12 12:15:00,55.02,55.06,54.97,54.99,35637.0,53.251,53.2897,53.2026,53.222,35637.0
2024-04-12 12:20:00,55.0,55.11,54.99,55.09,9966.0,53.2317,53.3381,53.222,53.3188,9966.0
2024-04-12 12:25:00,55.09,55.12,54.98,55.0,19276.0,53.3188,53.3478,53.2123,53.2317,19276.0
2024-04-12 12:30:00,55.0,55.03,54.93,55.01,16959.0,53.2317,53.2607,53.1639,53.2413,16959.0
2024-04-12 12:35:00,55.0,55.01,54.88,54.92,27583.0,53.2317,53.2413,53.1155,53.1542,27583.0
2024-04-12 12:40:00,54.91,54.97,54.91,54.93,16576.0,53.1446,53.2026,53.1446,53.1639,16576.0
2024-04-12 12:45:00,54.94,54.96,54.85,54.87,18227.0,53.1736,53.1929,53.0865,53.1058,18227.0
2024-04-12 12:50:00,54.87,54.9,54.84,54.88,7727.0,53.1058,53.1349,53.0768,53.1155,7727.0
2024-04-12 12:55:00,54.87,54.91,54.82,54.89,10193.0,53.1058,53.1446,53.0574,53.1252,10193.0
2024-04-12 13:00:00,54.88,54.91,54.79,54.81,13525.0,53.1155,53.1446,53.0284,53.0478,13525.0
2024-04-12 13:05:00,54.82,54.87,54.75,54.76,22183.0,53.0574,53.1058,52.9897,52.9994,22183.0
2024-04-12 13:10:00,54.77,54.84,54.76,54.83,16135.0,53.0091,53.0768,52.9994,53.0671,16135.0
2024-04-12 13:15:00,54.84,54.95,54.84,54.87,20822.0,53.0768,53.1833,53.0768,53.1058,20822.0
2024-04-12 13:20:00,54.87,54.91,54.75,54.76,17155.0,53.1058,53.1446,52.9897,52.9994,17155.0
2024-04-12 13:25:00,54.79,54.8,54.67,54.7,24521.0,53.0284,53.0381,52.9123,52.9413,24521.0
2024-04-12 13:30:00,54.69,54.73,54.65,54.71,12988.0,52.9316,52.9703,52.8929,52.951,12988.0
2024-04-12 13:35:00,54.72,54.74,54.67,54.72,14095.0,52.9607,52.98,52.9123,52.9607,14095.0
2024-04-12 13:40:00,54.72,54.84,54.7,54.83,45604.0,52.9607,53.0768,52.9413,53.0671,45604.0
2024-04-12 13:45:00,54.82,54.91,54.8,54.88,11847.0,53.0574,53.1446,53.0381,53.1155,11847.0
2024-04-12 13:50:00,54.89,54.93,54.82,54.83,21866.0,53.1252,53.1639,53.0574,53.0671,21866.0
2024-04-12 13:55:00,54.83,54.88,54.82,54.84,21135.0,53.0671,53.1155,53.0574,53.0768,21135.0
2024-04-12 14:00:00,54.82,54.83,54.76,54.79,15342.0,53.0574,53.0671,52.9994,53.0284,15342.0
2024-04-12 14:05:00,54.79,54.93,54.77,54.9,24228.0,53.0284,53.1639,53.0091,53.1349,24228.0
2024-04-12 14:10:00,54.9,54.94,54.87,54.89,14186.0,53.1349,53.1736,53.1058,53.1252,14186.0
2024-04-12 14:15:00,54.89,54.95,54.88,54.88,13477.0,53.1252,53.1833,53.1155,53.1155,13477.0
2024-04-12 14:20:00,54.88,54.9,54.84,54.85,13550.0,53.1155,53.1349,53.0768,53.0865,13550.0
2024-04-12 14:25:00,54.84,54.88,54.8,54.86,12659.0,53.0768,53.1155,53.0381,53.0962,12659.0
2024-04-12 14:30:00,54.86,54.86,54.76,54.8,19097.0,53.0962,53.0962,52.9994,53.0381,19097.0
2024-04-12 14:35:00,54.8,54.82,54.75,54.77,15070.0,53.0381,53.0574,52.9897,53.0091,15070.0
2024-04-12 14:40:00,54.77,54.83,54.75,54.77,14955.0,53.0091,53.0671,52.9897,53.0091,14955.0
2024-04-12 14:45:00,54.77,54.8,54.75,54.8,11307.0,53.0091,53.0381,52.9897,53.0381,11307.0
2024-04-12 14:50:00,54.8,54.9,54.8,54.88,18474.0,53.0381,53.1349,53.0381,53.1155,18474.0
2024-04-12 14:55:00,54.89,54.91,54.82,54.83,14930.0,53.1252,53.1446,53.0574,53.0671,14930.0
2024-04-12 15:00:00,54.83,54.83,54.71,54.72,23939.0,53.0671,53.0671,52.951,52.9607,23939.0
2024-04-12 15:05:00,54.72,54.82,54.71,54.81,18265.0,52.9607,53.0574,52.951,53.0478,18265.0
2024-04-12 15:10:00,54.82,54.83,54.76,54.77,27416.0,53.0574,53.0671,52.9994,53.0091,27416.0
2024-04-12 15:15:00,54.77,54.86,54.72,54.86,28626.0,53.0091,53.0962,52.9607,53.0962,28626.0
2024-04-12 15:20:00,54.86,54.88,54.81,54.84,22102.0,53.0962,53.1155,53.0478,53.0768,22102.0
2024-04-12 15:25:00,54.85,54.87,54.81,54.85,24177.0,53.0865,53.1058,53.0478,53.0865,24177.0
2024-04-12 15:30:00,54.84,54.94,54.82,54.88,24256.0,53.0768,53.1736,53.0574,53.1155,24256.0
2024-04-12 15:35:00,54.87,54.87,54.79,54.83,27709.0,53.1058,53.1058,53.0284,53.0671,27709.0
2024-04-12 15:40:00,54.83,54.98,54.82,54.98,34907.0,53.0671,53.2123,53.0574,53.2123,34907.0
2024-04-12 15:45:00,54.98,55.02,54.91,55.01,54059.0,53.2123,53.251,53.1446,53.2413,54059.0
2024-04-12 15:50:00,55.0,55.03,54.91,54.95,118633.0,53.2317,53.2607,53.1446,53.1833,118633.0
2024-04-12 15:55:00,54.95,55.09,54.95,55.06,311641.0,53.1833,53.3188,53.1833,53.2897,311641.0
2024-04-15 09:30:00,55.81,56.07,55.72,55.95,100970.0,54.0156,54.2673,53.9285,54.1511,100970.0
2024-04-15 09:35:00,55.96,55.99,55.69,55.78,78709.0,54.1608,54.1898,53.8995,53.9866,78709.0
2024-04-15 09:40:00,55.8,55.91,55.68,55.72,71602.0,54.0059,54.1124,53.8898,53.9285,71602.0
2024-04-15 09:45:00,55.72,55.76,55.58,55.58,62514.0,53.9285,53.9672,53.793,53.793,62514.0
2024-04-15 09:50:00,55.58,55.66,55.54,55.66,46263.0,53.793,53.8704,53.7543,53.8704,46263.0
2024-04-15 09:55:00,55.65,55.71,55.56,55.71,26375.0,53.8608,53.9188,53.7737,53.9188,26375.0
2024-04-15 10:00:00,55.72,55.72,55.44,55.49,102341.0,53.9285,53.9285,53.6575,53.7059,102341.0
2024-04-15 10:05:00,55.49,55.49,55.24,55.29,93109.0,53.7059,53.7059,53.4639,53.5123,93109.0
2024-04-15 10:10:00,55.28,55.29,55.13,55.17,38476.0,53.5027,53.5123,53.3575,53.3962,38476.0
2024-04-15 10:15:00,55.18,55.4,55.14,55.35,42606.0,53.4059,53.6188,53.3672,53.5704,42606.0
2024-04-15 10:20:00,55.35,55.35,55.18,55.19,29048.0,53.5704,53.5704,53.4059,53.4155,29048.0
2024-04-15 10:25:00,55.18,55.21,55.12,55.2,29686.0,53.4059,53.4349,53.3478,53.4252,29686.0
2024-04-15 10:30:00,55.19,55.3,55.12,55.22,33325.0,53.4155,53.522,53.3478,53.4446,33325.0
2024-04-15 10:35:00,55.22,55.22,55.07,55.11,26053.0,53.4446,53.4446,53.2994,53.3381,26053.0
2024-04-15 10:40:00,55.11,55.18,55.07,55.16,33299.0,53.3381,53.4059,53.2994,53.3865,33299.0
2024-04-15 10:45:00,55.16,55.2,55.1,55.19,35602.0,53.3865,53.4252,53.3284,53.4155,35602.0
2024-04-15 10:50:00,55.19,55.21,55.15,55.16,18902.0,53.4155,53.4349,53.3768,53.3865,18902.0
2024-04-15 10:55:00,55.16,55.22,55.07,55.08,80661.0,53.3865,53.4446,53.2994,53.3091,80661.0
2024-04-15 11:00:00,55.09,55.11,55.04,55.06,29109.0,53.3188,53.3381,53.2704,53.2897,29109.0
2024-04-15 11:05:00,55.05,55.06,55.01,55.02,27310.0,53.2801,53.2897,53.2413,53.251,27310.0
2024-04-15 11:10:00,55.02,55.09,55.01,55.09,50572.0,53.251,53.3188,53.2413,53.3188,50572.0
2024-04-15 11:15:00,55.09,55.09,55.02,55.05,24388.0,53.3188,53.3188,53.251,53.2801,24388.0
2024-04-15 11:20:00,55.05,55.09,55.02,55.04,28837.0,53.2801,53.3188,53.251,53.2704,28837.0
2024-04-15 11:25:00,55.03,55.08,55.02,55.07,23450.0,53.2607,53.3091,53.251,53.2994,23450.0
2024-04-15 11:30:00,55.08,55.23,55.08,55.22,21512.0,53.3091,53.4543,53.3091,53.4446,21512.0
2024-04-15 11:35:00,55.22,55.26,55.18,55.23,38110.0,53.4446,53.4833,53.4059,53.4543,38110.0
2024-04-15 11:40:00,55.23,55.33,55.23,55.29,58575.0,53.4543,53.551,53.4543,53.5123,58575.0
2024-04-15 11:45:00,55.28,55.31,55.2,55.23,29269.0,53.5027,53.5317,53.4252,53.4543,29269.0
2024-04-15 11:50:00,55.23,55.34,55.22,55.27,33042.0,53.4543,53.5607,53.4446,53.493,33042.0
2024-04-15 11:55:00,55.28,55.32,55.27,55.31,19223.0,53.5027,53.5414,53.493,53.5317,19223.0
2024-04-15 12:00:00,55.31,55.35,55.28,55.35,24271.0,53.5317,53.5704,53.5027,53.5704,24271.0
2024-04-15 12:05:00,55.35,55.36,55.31,55.34,13076.0,53.5704,53.5801,53.5317,53.5607,13076.0
2024-04-15 12:10:00,55.33,55.35,55.29,55.33,31851.0,53.551,53.5704,53.5123,53.551,31851.0
2024-04-15 12:15:00,55.33,55.34,55.25,55.3,23974.0,53.551,53.5607,53.4736,53.522,23974.0
2024-04-15 12:20:00,55.3,55.31,55.19,55.21,23897.0,53.522,53.5317,53.4155,53.4349,23897.0
2024-04-15 12:25:00,55.21,55.21,55.14,55.16,20431.0,53.4349,53.4349,53.3672,53.3865,20431.0
2024-04-15 12:30:00,55.16,55.18,55.13,55.16,15304.0,53.3865,53.4059,53.3575,53.3865,15304.0
2024-04-15 12:35:00,55.17,55.2,55.08,55.12,22318.0,53.3962,53.4252,53.3091,53.3478,22318.0
2024-04-15 12:40:00,55.12,55.16,55.07,55.11,16059.0,53.3478,53.3865,53.2994,53.3381,16059.0
2024-04-15 12:45:00,55.11,55.16,55.09,55.13,15157.0,53.3381,53.3865,53.3188,53.3575,15157.0
2024-04-15 12:50:00,55.13,55.15,55.09,55.14,16012.0,53.3575,53.3768,53.3188,53.3672,16012.0
2024-04-15 12:55:00,55.13,55.13,55.0,55.01,39687.0,53.3575,53.3575,53.2317,53.2413,39687.0
2024-04-15 13:00:00,55.01,55.05,54.98,55.05,28195.0,53.2413,53.2801,53.2123,53.2801,28195.0
2024-04-15 13:05:00,55.04,55.06,55.02,55.05,60916.0,53.2704,53.2897,53.251,53.2801,60916.0
2024-04-15 13:10:00,55.04,55.04,54.99,55.01,23234.0,53.2704,53.2704,53.222,53.2413,23234.0
2024-04-15 13:15:00,55.01,55.01,54.85,54.86,21104.0,53.2413,53.2413,53.0865,53.0962,21104.0
2024-04-15 13:20:00,54.86,54.89,54.83,54.86,22609.0,53.0962,53.1252,53.0671,53.0962,22609.0
2024-04-15 13:25:00,54.85,54.87,54.78,54.79,120798.0,53.0865,53.1058,53.0187,53.0284,120798.0
2024-04-15 13:30:00,54.78,54.78,54.65,54.76,25094.0,53.0187,53.0187,52.8929,52.9994,25094.0
2024-04-15 13:35:00,54.76,54.83,54.71,54.72,218837.0,52.9994,53.0671,52.951,52.9607,218837.0
2024-04-15 13:40:00,54.72,54.8,54.68,54.71,34871.0,52.9607,53.0381,52.9219,52.951,34871.0
2024-04-15 13:45:00,54.7,54.76,54.65,54.7,33757.0,52.9413,52.9994,52.8929,52.9413,33757.0
2024-04-15 13:50:00,54.7,54.77,54.64,54.75,25997.0,52.9413,53.0091,52.8832,52.9897,25997.0
2024-04-15 13:55:00,54.75,54.85,54.71,54.81,37556.0,52.9897,53.0865,52.951,53.0478,37556.0
2024-04-15 14:00:00,54.82,54.82,54.72,54.78,32675.0,53.0574,53.0574,52.9607,53.0187,32675.0
2024-04-15 14:05:00,54.78,54.81,54.76,54.77,24915.0,53.0187,53.0478,52.9994,53.0091,24915.0
2024-04-15 14:10:00,54.78,54.78,54.67,54.68,35306.0,53.0187,53.0187,52.9123,52.9219,35306.0
2024-04-15 14:15:00,54.68,54.73,54.65,54.73,31686.0,52.9219,52.9703,52.8929,52.9703,31686.0
2024-04-15 14:20:00,54.72,54.75,54.65,54.66,24779.0,52.9607,52.9897,52.8929,52.9026,24779.0
2024-04-15 14:25:00,54.66,54.71,54.65,54.66,25499.0,52.9026,52.951,52.8929,52.9026,25499.0
2024-04-15 14:30:00,54.65,54.77,54.64,54.77,34074.0,52.8929,53.0091,52.8832,53.0091,34074.0
2024-04-15 14:35:00,54.77,54.81,54.73,54.75,35094.0,53.0091,53.0478,52.9703,52.9897,35094.0
2024-04-15 14:40:00,54.75,54.79,54.73,54.77,29333.0,52.9897,53.0284,52.9703,53.0091,29333.0
2024-04-15 14:45:00,54.77,54.77,54.7,54.72,30773.0,53.0091,53.0091,52.9413,52.9607,30773.0
2024-04-15 14:50:00,54.72,54.73,54.66,54.68,30899.0,52.9607,52.9703,52.9026,52.9219,30899.0
2024-04-15 14:55:00,54.68,54.77,54.66,54.77,38286.0,52.9219,53.0091,52.9026,53.0091,38286.0
2024-04-15 15:00:00,54.77,54.77,54.64,54.64,40505.0,53.0091,53.0091,52.8832,52.8832,40505.0
2024-04-15 15:05:00,54.64,54.66,54.59,54.66,45516.0,52.8832,52.9026,52.8348,52.9026,45516.0
2024-04-15 15:10:00,54.67,54.7,54.64,54.66,36661.0,52.9123,52.9413,52.8832,52.9026,36661.0
2024-04-15 15:15:00,54.66,54.67,54.59,54.61,37476.0,52.9026,52.9123,52.8348,52.8542,37476.0
2024-04-15 15:20:00,54.61,54.71,54.57,54.67,50534.0,52.8542,52.951,52.8155,52.9123,50534.0
2024-04-15 15:25:00,54.66,54.72,54.66,54.71,42699.0,52.9026,52.9607,52.9026,52.951,42699.0
2024-04-15 15:30:00,54.73,54.89,54.72,54.82,69090.0,52.9703,53.1252,52.9607,53.0574,69090.0
2024-04-15 15:35:00,54.82,54.83,54.73,54.79,61401.0,53.0574,53.0671,52.9703,53.0284,61401.0
2024-04-15 15:40:00,54.79,54.8,54.73,54.75,73068.0,53.0284,53.0381,52.9703,52.9897,73068.0
2024-04-15 15:45:00,54.75,54.89,54.7,54.89,193747.0,52.9897,53.1252,52.9413,53.1252,193747.0
2024-04-15 15:50:00,54.88,54.92,54.8,54.91,241429.0,53.1155,53.1542,53.0381,53.1446,241429.0
2024-04-15 15:55:00,54.91,55.12,54.89,55.11,611549.0,53.1446,53.3478,53.1252,53.3381,611549.0
2024-04-16 09:30:00,55.37,55.7,54.92,55.6,70502.0,53.5898,53.9092,53.1542,53.8124,70502.0
2024-04-16 09:35:00,55.58,55.59,54.75,54.79,54848.0,53.793,53.8027,52.9897,53.0284,54848.0
2024-04-16 09:40:00,54.77,55.26,54.74,55.26,104600.0,53.0091,53.4833,52.98,53.4833,104600.0
2024-04-16 09:45:00,55.26,55.45,55.15,55.19,105974.0,53.4833,53.6672,53.3768,53.4155,105974.0
2024-04-16 09:50:00,55.18,55.3,54.98,55.3,59398.0,53.4059,53.522,53.2123,53.522,59398.0
2024-04-16 09:55:00,55.29,55.47,55.06,55.08,168871.0,53.5123,53.6865,53.2897,53.3091,168871.0
2024-04-16 10:00:00,55.08,55.08,54.63,54.83,53611.0,53.3091,53.3091,52.8736,53.0671,53611.0
2024-04-16 10:05:00,54.87,54.9,54.59,54.65,48929.0,53.1058,53.1349,52.8348,52.8929,48929.0
2024-04-16 10:10:00,54.65,54.73,54.56,54.61,44387.0,52.8929,52.9703,52.8058,52.8542,44387.0
2024-04-16 10:15:00,54.6,54.68,54.36,54.38,34805.0,52.8445,52.9219,52.6122,52.6316,34805.0
2024-04-16 10:20:00,54.39,54.41,53.97,53.98,88375.0,52.6413,52.6606,52.2348,52.2445,88375.0
2024-04-16 10:25:00,53.96,54.04,53.84,53.91,47909.0,52.2251,52.3025,52.109,52.1767,47909.0
2024-04-16 10:30:00,53.93,54.18,53.9,54.13,55001.0,52.1961,52.438,52.167,52.3896,55001.0
2024-04-16 10:35:00,54.12,54.28,54.07,54.16,38336.0,52.38,52.5348,52.3316,52.4187,38336.0
2024-04-16 10:40:00,54.16,54.33,54.09,54.3,54175.0,52.4187,52.5832,52.3509,52.5542,54175.0
2024-04-16 10:45:00,54.3,54.42,54.25,54.35,36205.0,52.5542,52.6703,52.5058,52.6026,36205.0
2024-04-16 10:50:00,54.34,54.34,54.17,54.23,37297.0,52.5929,52.5929,52.4283,52.4864,37297.0
2024-04-16 10:55:00,54.23,54.23,54.1,54.14,40042.0,52.4864,52.4864,52.3606,52.3993,40042.0
2024-04-16 11:00:00,54.13,54.4,54.1,54.37,38228.0,52.3896,52.6509,52.3606,52.6219,38228.0
2024-04-16 11:05:00,54.37,54.37,54.21,54.3,27791.0,52.6219,52.6219,52.4671,52.5542,27791.0
2024-04-16 11:10:00,54.3,54.49,54.26,54.46,34181.0,52.5542,52.7381,52.5155,52.709,34181.0
2024-04-16 11:15:00,54.46,54.57,54.42,54.44,29713.0,52.709,52.8155,52.6703,52.6897,29713.0
2024-04-16 11:20:00,54.46,54.5,54.28,54.28,67590.0,52.709,52.7477,52.5348,52.5348,67590.0
2024-04-16 11:25:00,54.32,54.4,52.91,53.22,684349.0,52.5735,52.6509,51.2089,51.5089,684349.0
2024-04-16 11:30:00,53.19,53.23,52.64,53.13,589074.0,51.4799,51.5186,50.9475,51.4218,589074.0
2024-04-16 11:35:00,53.13,53.7,53.09,53.39,206055.0,51.4218,51.9735,51.3831,51.6734,206055.0
2024-04-16 11:40:00,53.4,53.68,53.28,53.35,140486.0,51.6831,51.9541,51.567,51.6347,140486.0
2024-04-16 11:45:00,53.35,53.5,53.17,53.5,102980.0,51.6347,51.7799,51.4605,51.7799,102980.0
2024-04-16 11:50:00,53.51,53.99,53.5,53.88,151073.0,51.7896,52.2541,51.7799,52.1477,151073.0
2024-04-16 11:55:00,53.89,53.89,53.3,53.6,126699.0,52.1573,52.1573,51.5863,51.8767,126699.0
2024-04-16 12:00:00,53.57,53.73,53.33,53.36,80972.0,51.8476,52.0025,51.6154,51.6444,80972.0
2024-04-16 12:05:00,53.35,53.86,53.32,53.85,28661.0,51.6347,52.1283,51.6057,52.1186,28661.0
2024-04-16 12:10:00,53.85,53.99,53.79,53.97,22228.0,52.1186,52.2541,52.0606,52.2348,22228.0
2024-04-16 12:15:00,53.95,54.03,53.85,54.03,31813.0,52.2154,52.2928,52.1186,52.2928,31813.0
2024-04-16 12:20:00,53.99,54.05,53.94,53.98,34050.0,52.2541,52.3122,52.2057,52.2445,34050.0
2024-04-16 12:25:00,53.97,54.04,53.82,53.87,27220.0,52.2348,52.3025,52.0896,52.138,27220.0
2024-04-16 12:30:00,53.9,54.04,53.89,54.01,27024.0,52.167,52.3025,52.1573,52.2735,27024.0
2024-04-16 12:35:00,54.01,54.06,53.92,53.93,19967.0,52.2735,52.3219,52.1864,52.1961,19967.0
2024-04-16 12:40:00,53.94,54.06,53.93,54.04,45193.0,52.2057,52.3219,52.1961,52.3025,45193.0
2024-04-16 12:45:00,54.06,54.09,53.96,54.03,24017.0,52.3219,52.3509,52.2251,52.2928,24017.0
2024-04-16 12:50:00,54.01,54.11,54.0,54.03,15031.0,52.2735,52.3703,52.2638,52.2928,15031.0
2024-04-16 12:55:00,54.07,54.08,53.97,54.0,16655.0,52.3316,52.3412,52.2348,52.2638,16655.0
2024-04-16 13:00:00,54.01,54.11,54.0,54.02,25971.0,52.2735,52.3703,52.2638,52.2832,25971.0
2024-04-16 13:05:00,54.01,54.06,53.87,54.05,20797.0,52.2735,52.3219,52.138,52.3122,20797.0
2024-04-16 13:10:00,54.07,54.08,54.01,54.03,12625.0,52.3316,52.3412,52.2735,52.2928,12625.0
2024-04-16 13:15:00,54.04,54.16,54.04,54.13,23793.0,52.3025,52.4187,52.3025,52.3896,23793.0
2024-04-16 13:20:00,54.13,54.17,54.07,54.13,25165.0,52.3896,52.4283,52.3316,52.3896,25165.0
2024-04-16 13:25:00,54.13,54.13,54.05,54.08,17301.0,52.3896,52.3896,52.3122,52.3412,17301.0
2024-04-16 13:30:00,54.09,54.11,53.78,53.93,38378.0,52.3509,52.3703,52.0509,52.1961,38378.0
2024-04-16 13:35:00,53.94,54.09,53.93,54.01,32953.0,52.2057,52.3509,52.1961,52.2735,32953.0
2024-04-16 13:40:00,54.01,54.12,53.98,53.98,30923.0,52.2735,52.38,52.2445,52.2445,30923.0
2024-04-16 13:45:00,53.98,53.98,53.79,53.8,30427.0,52.2445,52.2445,52.0606,52.0702,30427.0
2024-04-16 13:50:00,53.79,53.83,53.66,53.82,49540.0,52.0606,52.0993,51.9347,52.0896,49540.0
2024-04-16 13:55:00,53.8,53.83,53.67,53.72,35703.0,52.0702,52.0993,51.9444,51.9928,35703.0
2024-04-16 14:00:00,53.69,53.73,53.53,53.64,67504.0,51.9638,52.0025,51.8089,51.9154,67504.0
2024-04-16 14:05:00,53.64,53.92,53.61,53.91,45887.0,51.9154,52.1864,51.8863,52.1767,45887.0
2024-04-16 14:10:00,53.91,53.93,53.7,53.7,58544.0,52.1767,52.1961,51.9735,51.9735,58544.0
2024-04-16 14:15:00,53.72,53.72,53.5,53.5,52906.0,51.9928,51.9928,51.7799,51.7799,52906.0
2024-04-16 14:20:00,53.51,53.52,53.41,53.45,27604.0,51.7896,51.7992,51.6928,51.7315,27604.0
2024-04-16 14:25:00,53.46,53.57,53.42,53.48,29774.0,51.7412,51.8476,51.7025,51.7605,29774.0
2024-04-16 14:30:00,53.49,53.71,53.48,53.69,28975.0,51.7702,51.9831,51.7605,51.9638,28975.0
2024-04-16 14:35:00,53.71,53.81,53.69,53.71,31634.0,51.9831,52.0799,51.9638,51.9831,31634.0
2024-04-16 14:40:00,53.73,53.78,53.7,53.75,20659.0,52.0025,52.0509,51.9735,52.0218,20659.0
2024-04-16 14:45:00,53.75,53.75,53.63,53.63,16403.0,52.0218,52.0218,51.9057,51.9057,16403.0
2024-04-16 14:50:00,53.65,53.88,53.64,53.84,26970.0,51.9251,52.1477,51.9154,52.109,26970.0
2024-04-16 14:55:00,53.84,53.92,53.82,53.92,21376.0,52.109,52.1864,52.0896,52.1864,21376.0
2024-04-16 15:00:00,53.92,53.94,53.88,53.9,21785.0,52.1864,52.2057,52.1477,52.167,21785.0
2024-04-16 15:05:00,53.9,53.99,53.87,53.98,30505.0,52.167,52.2541,52.138,52.2445,30505.0
2024-04-16 15:10:00,53.98,54.03,53.95,54.0,27563.0,52.2445,52.2928,52.2154,52.2638,27563.0
2024-04-16 15:15:00,54.0,54.1,53.95,54.03,83050.0,52.2638,52.3606,52.2154,52.2928,83050.0
2024-04-16 15:20:00,54.04,54.09,53.93,54.06,33114.0,52.3025,52.3509,52.1961,52.3219,33114.0
2024-04-16 15:25:00,54.07,54.09,54.02,54.06,27518.0,52.3316,52.3509,52.2832,52.3219,27518.0
2024-04-16 15:30:00,54.05,54.09,53.74,53.74,88991.0,52.3122,52.3509,52.0122,52.0122,88991.0
2024-04-16 15:35:00,53.74,53.83,53.68,53.76,65056.0,52.0122,52.0993,51.9541,52.0315,65056.0
2024-04-16 15:40:00,53.76,53.79,53.73,53.78,52098.0,52.0315,52.0606,52.0025,52.0509,52098.0
2024-04-16 15:45:00,53.77,53.93,53.77,53.91,65838.0,52.0412,52.1961,52.0412,52.1767,65838.0
2024-04-16 15:50:00,53.92,53.98,53.88,53.96,120005.0,52.1864,52.2445,52.1477,52.2251,120005.0
2024-04-16 15:55:00,53.96,54.03,53.91,53.98,470196.0,52.2251,52.2928,52.1767,52.2445,470196.0
2024-04-17 09:30:00,54.14,54.69,54.14,54.63,119652.0,52.3993,52.9316,52.3993,52.8736,119652.0
2024-04-17 09:35:00,54.6,54.6,54.23,54.38,35237.0,52.8445,52.8445,52.4864,52.6316,35237.0
2024-04-17 09:40:00,54.39,54.43,54.29,54.35,91957.0,52.6413,52.68,52.5445,52.6026,91957.0
2024-04-17 09:45:00,54.35,54.39,54.15,54.16,88643.0,52.6026,52.6413,52.409,52.4187,88643.0
2024-04-17 09:50:00,54.15,54.41,54.12,54.37,35023.0,52.409,52.6606,52.38,52.6219,35023.0
2024-04-17 09:55:00,54.36,54.55,54.36,54.47,32121.0,52.6122,52.7961,52.6122,52.7187,32121.0
2024-04-17 10:00:00,54.47,54.53,54.36,54.53,47569.0,52.7187,52.7768,52.6122,52.7768,47569.0
2024-04-17 10:05:00,54.53,54.72,54.51,54.66,34032.0,52.7768,52.9607,52.7574,52.9026,34032.0
2024-04-17 10:10:00,54.66,54.66,54.49,54.55,39935.0,52.9026,52.9026,52.7381,52.7961,39935.0
2024-04-17 10:15:00,54.56,54.67,54.52,54.55,38919.0,52.8058,52.9123,52.7671,52.7961,38919.0
2024-04-17 10:20:00,54.58,54.72,54.57,54.72,27588.0,52.8252,52.9607,52.8155,52.9607,27588.0
2024-04-17 10:25:00,54.73,54.81,54.73,54.81,37366.0,52.9703,53.0478,52.9703,53.0478,37366.0
2024-04-17 10:30:00,54.8,54.81,54.69,54.71,39503.0,53.0381,53.0478,52.9316,52.951,39503.0
2024-04-17 10:35:00,54.7,54.71,54.63,54.7,28427.0,52.9413,52.951,52.8736,52.9413,28427.0
2024-04-17 10:40:00,54.7,54.74,54.55,54.57,22843.0,52.9413,52.98,52.7961,52.8155,22843.0
2024-04-17 10:45:00,54.58,54.66,54.57,54.61,26111.0,52.8252,52.9026,52.8155,52.8542,26111.0
2024-04-17 10:50:00,54.6,54.6,54.4,54.45,20379.0,52.8445,52.8445,52.6509,52.6993,20379.0
2024-04-17 10:55:00,54.45,54.49,54.38,54.46,35802.0,52.6993,52.7381,52.6316,52.709,35802.0
2024-04-17 11:00:00,54.46,54.55,54.44,54.48,47915.0,52.709,52.7961,52.6897,52.7284,47915.0
2024-04-17 11:05:00,54.48,54.48,54.37,54.44,18980.0,52.7284,52.7284,52.6219,52.6897,18980.0
2024-04-17 11:10:00,54.43,54.46,54.37,54.41,25256.0,52.68,52.709,52.6219,52.6606,25256.0
2024-04-17 11:15:00,54.41,54.45,54.38,54.39,17372.0,52.6606,52.6993,52.6316,52.6413,17372.0
2024-04-17 11:20:00,54.39,54.4,54.31,54.36,21823.0,52.6413,52.6509,52.5638,52.6122,21823.0
2024-04-17 11:25:00,54.35,54.41,54.33,54.38,28034.0,52.6026,52.6606,52.5832,52.6316,28034.0
2024-04-17 11:30:00,54.39,54.4,54.23,54.28,50921.0,52.6413,52.6509,52.4864,52.5348,50921.0
2024-04-17 11:35:00,54.28,54.32,54.26,54.31,24994.0,52.5348,52.5735,52.5155,52.5638,24994.0
2024-04-17 11:40:00,54.32,54.39,54.28,54.31,27768.0,52.5735,52.6413,52.5348,52.5638,27768.0
2024-04-17 11:45:00,54.32,54.33,54.25,54.26,13299.0,52.5735,52.5832,52.5058,52.5155,13299.0
2024-04-17 11:50:00,54.26,54.32,54.25,54.32,18188.0,52.5155,52.5735,52.5058,52.5735,18188.0
2024-04-17 11:55:00,54.32,54.43,54.32,54.41,21585.0,52.5735,52.68,52.5735,52.6606,21585.0
2024-04-17 12:00:00,54.41,54.41,54.19,54.19,21560.0,52.6606,52.6606,52.4477,52.4477,21560.0
2024-04-17 12:05:00,54.2,54.2,54.08,54.15,26837.0,52.4574,52.4574,52.3412,52.409,26837.0
2024-04-17 12:10:00,54.16,54.26,54.15,54.23,30066.0,52.4187,52.5155,52.409,52.4864,30066.0
2024-04-17 12:15:00,54.24,54.25,54.17,54.23,21304.0,52.4961,52.5058,52.4283,52.4864,21304.0
2024-04-17 12:20:00,54.24,54.26,54.2,54.25,23848.0,52.4961,52.5155,52.4574,52.5058,23848.0
2024-04-17 12:25:00,54.24,54.31,54.23,54.26,31442.0,52.4961,52.5638,52.4864,52.5155,31442.0
2024-04-17 12:30:00,54.24,54.25,54.2,54.25,15129.0,52.4961,52.5058,52.4574,52.5058,15129.0
2024-04-17 12:35:00,54.24,54.29,54.19,54.29,34607.0,52.4961,52.5445,52.4477,52.5445,34607.0
2024-04-17 12:40:00,54.29,54.3,54.21,54.22,26140.0,52.5445,52.5542,52.4671,52.4767,26140.0
2024-04-17 12:45:00,54.23,54.31,54.21,54.31,24492.0,52.4864,52.5638,52.4671,52.5638,24492.0
2024-04-17 12:50:00,54.31,54.33,54.25,54.32,25467.0,52.5638,52.5832,52.5058,52.5735,25467.0
2024-04-17 12:55:00,54.32,54.32,54.24,54.28,23453.0,52.5735,52.5735,52.4961,52.5348,23453.0
2024-04-17 13:00:00,54.27,54.34,54.26,54.33,23140.0,52.5251,52.5929,52.5155,52.5832,23140.0
2024-04-17 13:05:00,54.33,54.36,54.29,54.35,20912.0,52.5832,52.6122,52.5445,52.6026,20912.0
2024-04-17 13:10:00,54.35,54.43,54.34,54.43,13340.0,52.6026,52.68,52.5929,52.68,13340.0
2024-04-17 13:15:00,54.44,54.49,54.41,54.41,25121.0,52.6897,52.7381,52.6606,52.6606,25121.0
2024-04-17 13:20:00,54.41,54.47,54.39,54.42,49335.0,52.6606,52.7187,52.6413,52.6703,49335.0
2024-04-17 13:25:00,54.43,54.52,54.41,54.52,40796.0,52.68,52.7671,52.6606,52.7671,40796.0
2024-04-17 13:30:00,54.53,54.57,54.52,54.53,19020.0,52.7768,52.8155,52.7671,52.7768,19020.0
2024-04-17 13:35:00,54.55,54.62,54.52,54.58,26629.0,52.7961,52.8639,52.7671,52.8252,26629.0
2024-04-17 13:40:00,54.57,54.58,54.49,54.53,18415.0,52.8155,52.8252,52.7381,52.7768,18415.0
2024-04-17 13:45:00,54.54,54.62,54.5,54.62,16602.0,52.7864,52.8639,52.7477,52.8639,16602.0
2024-04-17 13:50:00,54.62,54.64,54.55,54.64,22276.0,52.8639,52.8832,52.7961,52.8832,22276.0
2024-04-17 13:55:00,54.65,54.72,54.64,54.72,22826.0,52.8929,52.9607,52.8832,52.9607,22826.0
2024-04-17 14:00:00,54.71,54.87,54.69,54.76,60763.0,52.951,53.1058,52.9316,52.9994,60763.0
2024-04-17 14:05:00,54.77,54.81,54.75,54.78,27508.0,53.0091,53.0478,52.9897,53.0187,27508.0
2024-04-17 14:10:00,54.77,54.79,54.68,54.72,42052.0,53.0091,53.0284,52.9219,52.9607,42052.0
2024-04-17 14:15:00,54.72,54.73,54.64,54.69,51930.0,52.9607,52.9703,52.8832,52.9316,51930.0
2024-04-17 14:20:00,54.7,54.74,54.6,54.71,72220.0,52.9413,52.98,52.8445,52.951,72220.0
2024-04-17 14:25:00,54.73,54.82,54.72,54.75,90068.0,52.9703,53.0574,52.9607,52.9897,90068.0
2024-04-17 14:30:00,54.77,54.85,54.75,54.82,45059.0,53.0091,53.0865,52.9897,53.0574,45059.0
2024-04-17 14:35:00,54.82,54.87,54.8,54.83,20686.0,53.0574,53.1058,53.0381,53.0671,20686.0
2024-04-17 14:40:00,54.83,54.98,54.82,54.98,23569.0,53.0671,53.2123,53.0574,53.2123,23569.0
2024-04-17 14:45:00,54.98,54.98,54.84,54.86,16093.0,53.2123,53.2123,53.0768,53.0962,16093.0
2024-04-17 14:50:00,54.86,54.87,54.65,54.66,19494.0,53.0962,53.1058,52.8929,52.9026,19494.0
2024-04-17 14:55:00,54.66,54.72,54.65,54.67,18176.0,52.9026,52.9607,52.8929,52.9123,18176.0
2024-04-17 15:00:00,54.68,54.68,54.62,54.64,21549.0,52.9219,52.9219,52.8639,52.8832,21549.0
2024-04-17 15:05:00,54.66,54.66,54.58,54.61,38401.0,52.9026,52.9026,52.8252,52.8542,38401.0
2024-04-17 15:10:00,54.62,54.64,54.57,54.57,16357.0,52.8639,52.8832,52.8155,52.8155,16357.0
2024-04-17 15:15:00,54.59,54.65,54.59,54.61,13534.0,52.8348,52.8929,52.8348,52.8542,13534.0
2024-04-17 15:20:00,54.62,54.63,54.57,54.59,17290.0,52.8639,52.8736,52.8155,52.8348,17290.0
2024-04-17 15:25:00,54.59,54.6,54.52,54.54,25132.0,52.8348,52.8445,52.7671,52.7864,25132.0
2024-04-17 15:30:00,54.54,54.71,54.53,54.69,23753.0,52.7864,52.951,52.7768,52.9316,23753.0
2024-04-17 15:35:00,54.68,54.68,54.56,54.62,17906.0,52.9219,52.9219,52.8058,52.8639,17906.0
2024-04-17 15:40:00,54.62,54.69,54.6,54.67,24991.0,52.8639,52.9316,52.8445,52.9123,24991.0
2024-04-17 15:45:00,54.68,54.68,54.63,54.64,41934.0,52.9219,52.9219,52.8736,52.8832,41934.0
2024-04-17 15:50:00,54.65,54.67,54.57,54.64,85202.0,52.8929,52.9123,52.8155,52.8832,85202.0
2024-04-17 15:55:00,54.65,54.66,54.45,54.46,257713.0,52.8929,52.9026,52.6993,52.709,257713.0
2024-04-18 09:30:00,54.88,55.06,54.75,55.01,96366.0,53.1155,53.2897,52.9897,53.2413,96366.0
2024-04-18 09:35:00,55.03,55.39,54.99,55.35,44313.0,53.2607,53.6091,53.222,53.5704,44313.0
2024-04-18 09:40:00,55.37,55.37,55.05,55.05,26751.0,53.5898,53.5898,53.2801,53.2801,26751.0
2024-04-18 09:45:00,55.07,55.1,54.92,55.06,27727.0,53.2994,53.3284,53.1542,53.2897,27727.0
2024-04-18 09:50:00,55.06,55.16,55.04,55.13,24180.0,53.2897,53.3865,53.2704,53.3575,24180.0
2024-04-18 09:55:00,55.13,55.18,55.11,55.14,24015.0,53.3575,53.4059,53.3381,53.3672,24015.0
2024-04-18 10:00:00,55.13,55.18,55.04,55.04,30475.0,53.3575,53.4059,53.2704,53.2704,30475.0
2024-04-18 10:05:00,55.05,55.18,55.02,55.16,44206.0,53.2801,53.4059,53.251,53.3865,44206.0
2024-04-18 10:10:00,55.16,55.27,55.11,55.23,21068.0,53.3865,53.493,53.3381,53.4543,21068.0
2024-04-18 10:15:00,55.26,55.41,55.25,55.39,31715.0,53.4833,53.6285,53.4736,53.6091,31715.0
2024-04-18 10:20:00,55.39,55.41,55.23,55.28,28513.0,53.6091,53.6285,53.4543,53.5027,28513.0
2024-04-18 10:25:00,55.26,55.29,55.19,55.29,14387.0,53.4833,53.5123,53.4155,53.5123,14387.0
2024-04-18 10:30:00,55.29,55.4,55.24,55.38,19535.0,53.5123,53.6188,53.4639,53.5994,19535.0
2024-04-18 10:35:00,55.38,55.43,55.28,55.3,32282.0,53.5994,53.6478,53.5027,53.522,32282.0
2024-04-18 10:40:00,55.3,55.41,55.27,55.36,15080.0,53.522,53.6285,53.493,53.5801,15080.0
2024-04-18 10:45:00,55.35,55.44,55.29,55.3,21906.0,53.5704,53.6575,53.5123,53.522,21906.0
2024-04-18 10:50:00,55.3,55.36,55.29,55.33,27996.0,53.522,53.5801,53.5123,53.551,27996.0
2024-04-18 10:55:00,55.32,55.36,55.29,55.33,23449.0,53.5414,53.5801,53.5123,53.551,23449.0
2024-04-18 11:00:00,55.33,55.44,55.33,55.41,26676.0,53.551,53.6575,53.551,53.6285,26676.0
2024-04-18 11:05:00,55.41,55.46,55.37,55.45,17607.0,53.6285,53.6769,53.5898,53.6672,17607.0
2024-04-18 11:10:00,55.46,55.52,55.45,55.51,19394.0,53.6769,53.7349,53.6672,53.7253,19394.0
2024-04-18 11:15:00,55.52,55.54,55.47,55.51,18810.0,53.7349,53.7543,53.6865,53.7253,18810.0
2024-04-18 11:20:00,55.52,55.54,55.48,55.53,17612.0,53.7349,53.7543,53.6962,53.7446,17612.0
2024-04-18 11:25:00,55.52,55.52,55.39,55.39,12004.0,53.7349,53.7349,53.6091,53.6091,12004.0
2024-04-18 11:30:00,55.38,55.45,55.38,55.41,14156.0,53.5994,53.6672,53.5994,53.6285,14156.0
2024-04-18 11:35:00,55.41,55.46,55.39,55.41,12378.0,53.6285,53.6769,53.6091,53.6285,12378.0
2024-04-18 11:40:00,55.41,55.42,55.35,55.37,10769.0,53.6285,53.6382,53.5704,53.5898,10769.0
2024-04-18 11:45:00,55.37,55.37,55.25,55.26,8265.0,53.5898,53.5898,53.4736,53.4833,8265.0
2024-04-18 11:50:00,55.25,55.3,55.24,55.29,11197.0,53.4736,53.522,53.4639,53.5123,11197.0
2024-04-18 11:55:00,55.29,55.31,55.24,55.3,16727.0,53.5123,53.5317,53.4639,53.522,16727.0
2024-04-18 12:00:00,55.3,55.35,55.29,55.31,9801.0,53.522,53.5704,53.5123,53.5317,9801.0
2024-04-18 12:05:00,55.3,55.31,55.2,55.23,9953.0,53.522,53.5317,53.4252,53.4543,9953.0
2024-04-18 12:10:00,55.23,55.24,55.17,55.2,14159.0,53.4543,53.4639,53.3962,53.4252,14159.0
2024-04-18 12:15:00,55.2,55.26,55.19,55.24,9634.0,53.4252,53.4833,53.4155,53.4639,9634.0
2024-04-18 12:20:00,55.23,55.26,55.22,55.23,6066.0,53.4543,53.4833,53.4446,53.4543,6066.0
2024-04-18 12:25:00,55.23,55.29,55.19,55.25,16473.0,53.4543,53.5123,53.4155,53.4736,16473.0
2024-04-18 12:30:00,55.25,55.27,55.18,55.2,15440.0,53.4736,53.493,53.4059,53.4252,15440.0
2024-04-18 12:35:00,55.19,55.28,55.19,55.27,19475.0,53.4155,53.5027,53.4155,53.493,19475.0
2024-04-18 12:40:00,55.27,55.28,55.21,55.27,16501.0,53.493,53.5027,53.4349,53.493,16501.0
2024-04-18 12:45:00,55.28,55.29,55.24,55.27,19015.0,53.5027,53.5123,53.4639,53.493,19015.0
2024-04-18 12:50:00,55.27,55.27,55.2,55.23,24304.0,53.493,53.493,53.4252,53.4543,24304.0
2024-04-18 12:55:00,55.23,55.26,55.18,55.19,9831.0,53.4543,53.4833,53.4059,53.4155,9831.0
2024-04-18 13:00:00,55.2,55.26,55.19,55.19,12811.0,53.4252,53.4833,53.4155,53.4155,12811.0
2024-04-18 13:05:00,55.18,55.2,55.11,55.14,18321.0,53.4059,53.4252,53.3381,53.3672,18321.0
2024-04-18 13:10:00,55.14,55.14,55.07,55.13,6769.0,53.3672,53.3672,53.2994,53.3575,6769.0
2024-04-18 13:15:00,55.15,55.15,54.96,55.0,18375.0,53.3768,53.3768,53.1929,53.2317,18375.0
2024-04-18 13:20:00,55.01,55.02,54.96,54.97,17075.0,53.2413,53.251,53.1929,53.2026,17075.0
2024-04-18 13:25:00,54.96,55.16,54.96,55.14,35485.0,53.1929,53.3865,53.1929,53.3672,35485.0
2024-04-18 13:30:00,55.14,55.16,55.08,55.12,19678.0,53.3672,53.3865,53.3091,53.3478,19678.0
2024-04-18 13:35:00,55.11,55.13,55.01,55.02,19997.0,53.3381,53.3575,53.2413,53.251,19997.0
2024-04-18 13:40:00,55.02,55.04,54.94,55.02,14155.0,53.251,53.2704,53.1736,53.251,14155.0
2024-04-18 13:45:00,55.02,55.08,55.0,55.05,11500.0,53.251,53.3091,53.2317,53.2801,11500.0
2024-04-18 13:50:00,55.05,55.05,54.96,55.01,16912.0,53.2801,53.2801,53.1929,53.2413,16912.0
2024-04-18 13:55:00,55.02,55.06,55.01,55.05,11150.0,53.251,53.2897,53.2413,53.2801,11150.0
2024-04-18 14:00:00,55.04,55.05,55.0,55.05,17891.0,53.2704,53.2801,53.2317,53.2801,17891.0
2024-04-18 14:05:00,55.05,55.07,54.99,55.04,17217.0,53.2801,53.2994,53.222,53.2704,17217.0
2024-04-18 14:10:00,55.03,55.07,54.99,55.03,21945.0,53.2607,53.2994,53.222,53.2607,21945.0
2024-04-18 14:15:00,55.03,55.17,55.03,55.13,25882.0,53.2607,53.3962,53.2607,53.3575,25882.0
2024-04-18 14:20:00,55.15,55.25,55.14,55.2,77120.0,53.3768,53.4736,53.3672,53.4252,77120.0
2024-04-18 14:25:00,55.21,55.23,55.04,55.08,35863.0,53.4349,53.4543,53.2704,53.3091,35863.0
2024-04-18 14:30:00,55.07,55.07,54.94,54.94,12794.0,53.2994,53.2994,53.1736,53.1736,12794.0
2024-04-18 14:35:00,54.95,55.03,54.94,55.0,11735.0,53.1833,53.2607,53.1736,53.2317,11735.0
2024-04-18 14:40:00,55.0,55.09,54.99,55.09,10784.0,53.2317,53.3188,53.222,53.3188,10784.0
2024-04-18 14:45:00,55.08,55.12,55.04,55.1,10608.0,53.3091,53.3478,53.2704,53.3284,10608.0
2024-04-18 14:50:00,55.1,55.1,55.04,55.06,13900.0,53.3284,53.3284,53.2704,53.2897,13900.0
2024-04-18 14:55:00,55.05,55.08,55.04,55.08,11744.0,53.2801,53.3091,53.2704,53.3091,11744.0
2024-04-18 15:00:00,55.07,55.15,55.05,55.1,19880.0,53.2994,53.3768,53.2801,53.3284,19880.0
2024-04-18 15:05:00,55.11,55.17,55.1,55.14,10027.0,53.3381,53.3962,53.3284,53.3672,10027.0
2024-04-18 15:10:00,55.14,55.21,55.12,55.14,19078.0,53.3672,53.4349,53.3478,53.3672,19078.0
2024-04-18 15:15:00,55.14,55.16,55.1,55.14,19368.0,53.3672,53.3865,53.3284,53.3672,19368.0
2024-04-18 15:20:00,55.14,55.26,55.14,55.22,22396.0,53.3672,53.4833,53.3672,53.4446,22396.0
2024-04-18 15:25:00,55.21,55.24,55.16,55.22,21892.0,53.4349,53.4639,53.3865,53.4446,21892.0
2024-04-18 15:30:00,55.23,55.26,55.21,55.25,17913.0,53.4543,53.4833,53.4349,53.4736,17913.0
2024-04-18 15:35:00,55.25,55.27,55.17,55.17,24471.0,53.4736,53.493,53.3962,53.3962,24471.0
2024-04-18 15:40:00,55.18,55.24,55.17,55.21,27498.0,53.4059,53.4639,53.3962,53.4349,27498.0
2024-04-18 15:45:00,55.21,55.26,55.18,55.25,38339.0,53.4349,53.4833,53.4059,53.4736,38339.0
2024-04-18 15:50:00,55.25,55.34,55.21,55.22,83887.0,53.4736,53.5607,53.4349,53.4446,83887.0
2024-04-18 15:55:00,55.22,55.29,55.15,55.24,316094.0,53.4446,53.5123,53.3768,53.4639,316094.0
2024-04-19 09:30:00,55.42,55.75,55.42,55.75,199760.0,53.6382,53.9575,53.6382,53.9575,199760.0
2024-04-19 09:35:00,55.71,55.74,55.58,55.72,26633.0,53.9188,53.9479,53.793,53.9285,26633.0
2024-04-19 09:40:00,55.72,55.85,55.67,55.81,37758.0,53.9285,54.0543,53.8801,54.0156,37758.0
2024-04-19 09:45:00,55.81,55.89,55.8,55.82,52012.0,54.0156,54.093,54.0059,54.0253,52012.0
2024-04-19 09:50:00,55.8,55.85,55.68,55.85,39790.0,54.0059,54.0543,53.8898,54.0543,39790.0
2024-04-19 09:55:00,55.85,55.95,55.81,55.88,60688.0,54.0543,54.1511,54.0156,54.0834,60688.0
2024-04-19 10:00:00,55.88,56.0,55.88,55.98,28909.0,54.0834,54.1995,54.0834,54.1801,28909.0
2024-04-19 10:05:00,55.98,56.15,55.96,56.11,39812.0,54.1801,54.3447,54.1608,54.306,39812.0
2024-04-19 10:10:00,56.11,56.11,55.97,56.03,28448.0,54.306,54.306,54.1705,54.2285,28448.0
2024-04-19 10:15:00,56.03,56.09,55.99,56.06,56154.0,54.2285,54.2866,54.1898,54.2576,56154.0
2024-04-19 10:20:00,56.06,56.22,56.05,56.17,37154.0,54.2576,54.4124,54.2479,54.364,37154.0
2024-04-19 10:25:00,56.18,56.24,56.08,56.24,37691.0,54.3737,54.4318,54.2769,54.4318,37691.0
2024-04-19 10:30:00,56.23,56.24,56.16,56.18,21428.0,54.4221,54.4318,54.3544,54.3737,21428.0
2024-04-19 10:35:00,56.18,56.25,56.1,56.11,33513.0,54.3737,54.4415,54.2963,54.306,33513.0
2024-04-19 10:40:00,56.1,56.22,56.02,56.22,28484.0,54.2963,54.4124,54.2189,54.4124,28484.0
2024-04-19 10:45:00,56.22,56.26,56.14,56.17,18776.0,54.4124,54.4511,54.335,54.364,18776.0
2024-04-19 10:50:00,56.16,56.29,56.15,56.29,30258.0,54.3544,54.4802,54.3447,54.4802,30258.0
2024-04-19 10:55:00,56.28,56.35,56.19,56.23,40220.0,54.4705,54.5383,54.3834,54.4221,40220.0
2024-04-19 11:00:00,56.24,56.28,56.14,56.24,27801.0,54.4318,54.4705,54.335,54.4318,27801.0
2024-04-19 11:05:00,56.24,56.37,56.24,56.31,82845.0,54.4318,54.5576,54.4318,54.4995,82845.0
2024-04-19 11:10:00,56.3,56.34,56.28,56.33,23165.0,54.4899,54.5286,54.4705,54.5189,23165.0
2024-04-19 11:15:00,56.33,56.35,56.2,56.26,24043.0,54.5189,54.5383,54.3931,54.4511,24043.0
2024-04-19 11:20:00,56.26,56.26,56.22,56.23,22619.0,54.4511,54.4511,54.4124,54.4221,22619.0
2024-04-19 11:25:00,56.22,56.26,56.2,56.23,19790.0,54.4124,54.4511,54.3931,54.4221,19790.0
2024-04-19 11:30:00,56.22,56.25,56.18,56.2,19757.0,54.4124,54.4415,54.3737,54.3931,19757.0
2024-04-19 11:35:00,56.2,56.23,56.14,56.23,27125.0,54.3931,54.4221,54.335,54.4221,27125.0
2024-04-19 11:40:00,56.23,56.26,56.14,56.2,73043.0,54.4221,54.4511,54.335,54.3931,73043.0
2024-04-19 11:45:00,56.2,56.26,56.18,56.21,20080.0,54.3931,54.4511,54.3737,54.4028,20080.0
2024-04-19 11:50:00,56.23,56.28,56.22,56.25,20713.0,54.4221,54.4705,54.4124,54.4415,20713.0
2024-04-19 11:55:00,56.25,56.26,56.17,56.23,22424.0,54.4415,54.4511,54.364,54.4221,22424.0
2024-04-19 12:00:00,56.23,56.31,56.21,56.29,25920.0,54.4221,54.4995,54.4028,54.4802,25920.0
2024-04-19 12:05:00,56.3,56.32,56.22,56.23,16727.0,54.4899,54.5092,54.4124,54.4221,16727.0
2024-04-19 12:10:00,56.23,56.25,56.16,56.17,25074.0,54.4221,54.4415,54.3544,54.364,25074.0
2024-04-19 12:15:00,56.18,56.2,56.08,56.09,22084.0,54.3737,54.3931,54.2769,54.2866,22084.0
2024-04-19 12:20:00,56.08,56.14,56.08,56.09,15426.0,54.2769,54.335,54.2769,54.2866,15426.0
2024-04-19 12:25:00,56.1,56.24,56.09,56.15,51385.0,54.2963,54.4318,54.2866,54.3447,51385.0
2024-04-19 12:30:00,56.15,56.16,56.07,56.11,34626.0,54.3447,54.3544,54.2673,54.306,34626.0
2024-04-19 12:35:00,56.11,56.14,56.08,56.14,14068.0,54.306,54.335,54.2769,54.335,14068.0
2024-04-19 12:40:00,56.13,56.18,56.11,56.18,16667.0,54.3253,54.3737,54.306,54.3737,16667.0
2024-04-19 12:45:00,56.19,56.22,56.15,56.22,14696.0,54.3834,54.4124,54.3447,54.4124,14696.0
2024-04-19 12:50:00,56.22,56.35,56.22,56.26,25690.0,54.4124,54.5383,54.4124,54.4511,25690.0
2024-04-19 12:55:00,56.26,56.34,56.25,56.32,12397.0,54.4511,54.5286,54.4415,54.5092,12397.0
2024-04-19 13:00:00,56.32,56.37,56.3,56.35,17129.0,54.5092,54.5576,54.4899,54.5383,17129.0
2024-04-19 13:05:00,56.34,56.39,56.33,56.38,14223.0,54.5286,54.577,54.5189,54.5673,14223.0
2024-04-19 13:10:00,56.37,56.38,56.3,56.32,14386.0,54.5576,54.5673,54.4899,54.5092,14386.0
2024-04-19 13:15:00,56.33,56.38,56.27,56.38,25719.0,54.5189,54.5673,54.4608,54.5673,25719.0
2024-04-19 13:20:00,56.38,56.38,56.28,56.31,15565.0,54.5673,54.5673,54.4705,54.4995,15565.0
2024-04-19 13:25:00,56.31,56.32,56.25,56.25,14827.0,54.4995,54.5092,54.4415,54.4415,14827.0
2024-04-19 13:30:00,56.26,56.28,56.24,56.27,20932.0,54.4511,54.4705,54.4318,54.4608,20932.0
2024-04-19 13:35:00,56.27,56.28,56.23,56.24,20242.0,54.4608,54.4705,54.4221,54.4318,20242.0
2024-04-19 13:40:00,56.23,56.28,56.22,56.27,13302.0,54.4221,54.4705,54.4124,54.4608,13302.0
2024-04-19 13:45:00,56.26,56.35,56.26,56.33,17753.0,54.4511,54.5383,54.4511,54.5189,17753.0
2024-04-19 13:50:00,56.33,56.41,56.33,56.39,16798.0,54.5189,54.5963,54.5189,54.577,16798.0
2024-04-19 13:55:00,56.4,56.41,56.33,56.35,33627.0,54.5866,54.5963,54.5189,54.5383,33627.0
2024-04-19 14:00:00,56.35,56.36,56.21,56.29,36321.0,54.5383,54.5479,54.4028,54.4802,36321.0
2024-04-19 14:05:00,56.29,56.36,56.23,56.29,39543.0,54.4802,54.5479,54.4221,54.4802,39543.0
2024-04-19 14:10:00,56.29,56.36,56.29,56.3,19952.0,54.4802,54.5479,54.4802,54.4899,19952.0
2024-04-19 14:15:00,56.3,56.38,56.27,56.35,36797.0,54.4899,54.5673,54.4608,54.5383,36797.0
2024-04-19 14:20:00,56.35,56.37,56.31,56.35,22368.0,54.5383,54.5576,54.4995,54.5383,22368.0
2024-04-19 14:25:00,56.34,56.35,56.19,56.2,25654.0,54.5286,54.5383,54.3834,54.3931,25654.0
2024-04-19 14:30:00,56.2,56.25,56.19,56.21,16044.0,54.3931,54.4415,54.3834,54.4028,16044.0
2024-04-19 14:35:00,56.21,56.24,56.17,56.18,23949.0,54.4028,54.4318,54.364,54.3737,23949.0
2024-04-19 14:40:00,56.17,56.22,56.13,56.18,23709.0,54.364,54.4124,54.3253,54.3737,23709.0
2024-04-19 14:45:00,56.18,56.19,56.12,56.15,34007.0,54.3737,54.3834,54.3156,54.3447,34007.0
2024-04-19 14:50:00,56.15,56.19,56.12,56.17,19720.0,54.3447,54.3834,54.3156,54.364,19720.0
2024-04-19 14:55:00,56.18,56.26,56.18,56.26,21125.0,54.3737,54.4511,54.3737,54.4511,21125.0
2024-04-19 15:00:00,56.26,56.26,56.2,56.23,33682.0,54.4511,54.4511,54.3931,54.4221,33682.0
2024-04-19 15:05:00,56.23,56.23,56.16,56.18,38768.0,54.4221,54.4221,54.3544,54.3737,38768.0
2024-04-19 15:10:00,56.19,56.21,56.13,56.17,23004.0,54.3834,54.4028,54.3253,54.364,23004.0
2024-04-19 15:15:00,56.17,56.17,56.1,56.13,21161.0,54.364,54.364,54.2963,54.3253,21161.0
2024-04-19 15:20:00,56.13,56.17,56.05,56.07,35568.0,54.3253,54.364,54.2479,54.2673,35568.0
2024-04-19 15:25:00,56.07,56.18,56.05,56.15,34450.0,54.2673,54.3737,54.2479,54.3447,34450.0
2024-04-19 15:30:00,56.15,56.17,56.11,56.14,29002.0,54.3447,54.364,54.306,54.335,29002.0
2024-04-19 15:35:00,56.13,56.14,56.02,56.09,34953.0,54.3253,54.335,54.2189,54.2866,34953.0
2024-04-19 15:40:00,56.09,56.18,56.07,56.15,33369.0,54.2866,54.3737,54.2673,54.3447,33369.0
2024-04-19 15:45:00,56.15,56.21,56.08,56.15,40592.0,54.3447,54.4028,54.2769,54.3447,40592.0
2024-04-19 15:50:00,56.15,56.25,56.11,56.25,91895.0,54.3447,54.4415,54.306,54.4415,91895.0
2024-04-19 15:55:00,56.24,56.34,56.22,56.29,243479.0,54.4318,54.5286,54.4124,54.4802,243479.0
2024-04-22 09:30:00,56.72,56.82,56.47,56.53,54675.0,54.8964,54.9931,54.6544,54.7125,54675.0
2024-04-22 09:35:00,56.54,56.57,56.43,56.48,21624.0,54.7221,54.7512,54.6157,54.6641,21624.0
2024-04-22 09:40:00,56.44,56.48,56.31,56.48,16668.0,54.6254,54.6641,54.4995,54.6641,16668.0
2024-04-22 09:45:00,56.49,56.51,56.42,56.51,25169.0,54.6738,54.6931,54.606,54.6931,25169.0
2024-04-22 09:50:00,56.52,56.54,56.45,56.51,12688.0,54.7028,54.7221,54.635,54.6931,12688.0
2024-04-22 09:55:00,56.5,56.62,56.48,56.6,25927.0,54.6834,54.7996,54.6641,54.7802,25927.0
2024-04-22 10:00:00,56.6,56.77,56.59,56.73,16644.0,54.7802,54.9448,54.7705,54.906,16644.0
2024-04-22 10:05:00,56.71,56.78,56.7,56.72,15421.0,54.8867,54.9544,54.877,54.8964,15421.0
2024-04-22 10:10:00,56.72,56.79,56.72,56.78,18140.0,54.8964,54.9641,54.8964,54.9544,18140.0
2024-04-22 10:15:00,56.78,56.82,56.71,56.78,19364.0,54.9544,54.9931,54.8867,54.9544,19364.0
2024-04-22 10:20:00,56.8,56.81,56.74,56.79,16362.0,54.9738,54.9835,54.9157,54.9641,16362.0
2024-04-22 10:25:00,56.8,56.86,56.78,56.78,16161.0,54.9738,55.0319,54.9544,54.9544,16161.0
2024-04-22 10:30:00,56.8,56.85,56.76,56.8,16884.0,54.9738,55.0222,54.9351,54.9738,16884.0
2024-04-22 10:35:00,56.81,56.85,56.79,56.82,14782.0,54.9835,55.0222,54.9641,54.9931,14782.0
2024-04-22 10:40:00,56.81,56.88,56.79,56.82,12602.0,54.9835,55.0512,54.9641,54.9931,12602.0
2024-04-22 10:45:00,56.81,56.87,56.81,56.85,12736.0,54.9835,55.0415,54.9835,55.0222,12736.0
2024-04-22 10:50:00,56.85,56.85,56.79,56.83,16551.0,55.0222,55.0222,54.9641,55.0028,16551.0
2024-04-22 10:55:00,56.83,56.87,56.81,56.81,8070.0,55.0028,55.0415,54.9835,54.9835,8070.0
2024-04-22 11:00:00,56.8,56.81,56.77,56.8,8894.0,54.9738,54.9835,54.9448,54.9738,8894.0
2024-04-22 11:05:00,56.8,56.83,56.75,56.81,16057.0,54.9738,55.0028,54.9254,54.9835,16057.0
2024-04-22 11:10:00,56.81,56.86,56.78,56.85,5249.0,54.9835,55.0319,54.9544,55.0222,5249.0
2024-04-22 11:15:00,56.83,56.84,56.78,56.81,28762.0,55.0028,55.0125,54.9544,54.9835,28762.0
2024-04-22 11:20:00,56.81,56.88,56.8,56.84,35724.0,54.9835,55.0512,54.9738,55.0125,35724.0
2024-04-22 11:25:00,56.85,56.88,56.81,56.85,14456.0,55.0222,55.0512,54.9835,55.0222,14456.0
2024-04-22 11:30:00,56.85,56.88,56.77,56.78,28173.0,55.0222,55.0512,54.9448,54.9544,28173.0
2024-04-22 11:35:00,56.77,56.82,56.74,56.8,9244.0,54.9448,54.9931,54.9157,54.9738,9244.0
2024-04-22 11:40:00,56.81,56.82,56.77,56.8,14949.0,54.9835,54.9931,54.9448,54.9738,14949.0
2024-04-22 11:45:00,56.81,56.9,56.81,56.9,12737.0,54.9835,55.0706,54.9835,55.0706,12737.0
2024-04-22 11:50:00,56.9,56.92,56.86,56.92,14995.0,55.0706,55.0899,55.0319,55.0899,14995.0
2024-04-22 11:55:00,56.92,56.93,56.85,56.9,19246.0,55.0899,55.0996,55.0222,55.0706,19246.0
2024-04-22 12:00:00,56.91,56.97,56.91,56.97,48815.0,55.0802,55.1383,55.0802,55.1383,48815.0
2024-04-22 12:05:00,56.97,57.06,56.95,57.03,16865.0,55.1383,55.2254,55.119,55.1964,16865.0
2024-04-22 12:10:00,57.04,57.04,56.96,56.97,23396.0,55.2061,55.2061,55.1286,55.1383,23396.0
2024-04-22 12:15:00,56.97,57.02,56.96,56.97,19254.0,55.1383,55.1867,55.1286,55.1383,19254.0
2024-04-22 12:20:00,56.96,57.0,56.94,56.95,11591.0,55.1286,55.1674,55.1093,55.119,11591.0
2024-04-22 12:25:00,56.95,56.99,56.94,56.97,10751.0,55.119,55.1577,55.1093,55.1383,10751.0
2024-04-22 12:30:00,56.97,57.03,56.95,57.03,16689.0,55.1383,55.1964,55.119,55.1964,16689.0
2024-04-22 12:35:00,57.03,57.06,57.01,57.06,11595.0,55.1964,55.2254,55.177,55.2254,11595.0
2024-04-22 12:40:00,57.06,57.09,57.05,57.06,23768.0,55.2254,55.2545,55.2157,55.2254,23768.0
2024-04-22 12:45:00,57.07,57.17,57.07,57.13,25685.0,55.2351,55.3319,55.2351,55.2932,25685.0
2024-04-22 12:50:00,57.14,57.15,57.1,57.1,20009.0,55.3029,55.3125,55.2641,55.2641,20009.0
2024-04-22 12:55:00,57.11,57.2,57.11,57.2,9991.0,55.2738,55.3609,55.2738,55.3609,9991.0
2024-04-22 13:00:00,57.2,57.22,57.17,57.22,20822.0,55.3609,55.3803,55.3319,55.3803,20822.0
2024-04-22 13:05:00,57.23,57.27,57.22,57.25,12770.0,55.39,55.4287,55.3803,55.4093,12770.0
2024-04-22 13:10:00,57.26,57.29,57.23,57.28,23443.0,55.419,55.448,55.39,55.4384,23443.0
2024-04-22 13:15:00,57.27,57.27,57.21,57.24,13162.0,55.4287,55.4287,55.3706,55.3996,13162.0
2024-04-22 13:20:00,57.25,57.25,57.13,57.17,14871.0,55.4093,55.4093,55.2932,55.3319,14871.0
2024-04-22 13:25:00,57.17,57.3,57.16,57.29,28614.0,55.3319,55.4577,55.3222,55.448,28614.0
2024-04-22 13:30:00,57.29,57.31,57.25,57.28,32161.0,55.448,55.4674,55.4093,55.4384,32161.0
2024-04-22 13:35:00,57.27,57.28,57.21,57.23,30014.0,55.4287,55.4384,55.3706,55.39,30014.0
2024-04-22 13:40:00,57.24,57.29,57.21,57.29,23396.0,55.3996,55.448,55.3706,55.448,23396.0
2024-04-22 13:45:00,57.29,57.34,57.27,57.32,11936.0,55.448,55.4964,55.4287,55.4771,11936.0
2024-04-22 13:50:00,57.33,57.47,57.31,57.46,17738.0,55.4867,55.6222,55.4674,55.6126,17738.0
2024-04-22 13:55:00,57.46,57.47,57.34,57.39,14938.0,55.6126,55.6222,55.4964,55.5448,14938.0
2024-04-22 14:00:00,57.38,57.4,57.34,57.39,8603.0,55.5351,55.5545,55.4964,55.5448,8603.0
2024-04-22 14:05:00,57.4,57.44,57.38,57.41,15639.0,55.5545,55.5932,55.5351,55.5642,15639.0
2024-04-22 14:10:00,57.4,57.42,57.34,57.42,8061.0,55.5545,55.5739,55.4964,55.5739,8061.0
2024-04-22 14:15:00,57.42,57.42,57.38,57.41,9547.0,55.5739,55.5739,55.5351,55.5642,9547.0
2024-04-22 14:20:00,57.41,57.46,57.41,57.44,18633.0,55.5642,55.6126,55.5642,55.5932,18633.0
2024-04-22 14:25:00,57.43,57.46,57.42,57.43,9023.0,55.5835,55.6126,55.5739,55.5835,9023.0
2024-04-22 14:30:00,57.43,57.44,57.41,57.44,17940.0,55.5835,55.5932,55.5642,55.5932,17940.0
2024-04-22 14:35:00,57.44,57.44,57.32,57.35,19111.0,55.5932,55.5932,55.4771,55.5061,19111.0
2024-04-22 14:40:00,57.35,57.36,57.31,57.33,19651.0,55.5061,55.5158,55.4674,55.4867,19651.0
2024-04-22 14:45:00,57.33,57.34,57.26,57.3,20437.0,55.4867,55.4964,55.419,55.4577,20437.0
2024-04-22 14:50:00,57.31,57.32,57.26,57.32,22612.0,55.4674,55.4771,55.419,55.4771,22612.0
2024-04-22 14:55:00,57.31,57.35,57.3,57.32,21359.0,55.4674,55.5061,55.4577,55.4771,21359.0
2024-04-22 15:00:00,57.3,57.32,57.27,57.3,27952.0,55.4577,55.4771,55.4287,55.4577,27952.0
2024-04-22 15:05:00,57.3,57.31,57.24,57.28,20628.0,55.4577,55.4674,55.3996,55.4384,20628.0
2024-04-22 15:10:00,57.28,57.29,57.23,57.27,11889.0,55.4384,55.448,55.39,55.4287,11889.0
2024-04-22 15:15:00,57.26,57.27,57.21,57.23,18886.0,55.419,55.4287,55.3706,55.39,18886.0
2024-04-22 15:20:00,57.23,57.25,57.17,57.18,18516.0,55.39,55.4093,55.3319,55.3416,18516.0
2024-04-22 15:25:00,57.19,57.19,57.13,57.16,22394.0,55.3512,55.3512,55.2932,55.3222,22394.0
2024-04-22 15:30:00,57.16,57.16,57.05,57.05,32248.0,55.3222,55.3222,55.2157,55.2157,32248.0
2024-04-22 15:35:00,57.05,57.14,57.03,57.13,20827.0,55.2157,55.3029,55.1964,55.2932,20827.0
2024-04-22 15:40:00,57.13,57.17,57.11,57.15,15735.0,55.2932,55.3319,55.2738,55.3125,15735.0
2024-04-22 15:45:00,57.14,57.19,57.1,57.18,28484.0,55.3029,55.3512,55.2641,55.3416,28484.0
2024-04-22 15:50:00,57.17,57.17,57.08,57.1,49978.0,55.3319,55.3319,55.2448,55.2641,49978.0
2024-04-22 15:55:00,57.1,57.17,57.09,57.16,182921.0,55.2641,55.3319,55.2545,55.3222,182921.0
2024-04-23 09:30:00,57.14,57.28,57.1,57.28,43609.0,55.3029,55.4384,55.2641,55.4384,43609.0
2024-04-23 09:35:00,57.27,57.36,57.2,57.36,20748.0,55.4287,55.5158,55.3609,55.5158,20748.0
2024-04-23 09:40:00,57.36,57.38,57.3,57.37,19256.0,55.5158,55.5351,55.4577,55.5255,19256.0
2024-04-23 09:45:00,57.37,57.53,57.34,57.37,22797.0,55.5255,55.6803,55.4964,55.5255,22797.0
2024-04-23 09:50:00,57.39,57.42,57.28,57.34,14875.0,55.5448,55.5739,55.4384,55.4964,14875.0
2024-04-23 09:55:00,57.34,57.36,57.23,57.24,7633.0,55.4964,55.5158,55.39,55.3996,7633.0
2024-04-23 10:00:00,57.25,57.28,57.19,57.23,13770.0,55.4093,55.4384,55.3512,55.39,13770.0
2024-04-23 10:05:00,57.26,57.31,57.11,57.11,14361.0,55.419,55.4674,55.2738,55.2738,14361.0
2024-04-23 10:10:00,57.11,57.19,57.09,57.14,27411.0,55.2738,55.3512,55.2545,55.3029,27411.0
2024-04-23 10:15:00,57.14,57.21,57.14,57.17,25330.0,55.3029,55.3706,55.3029,55.3319,25330.0
2024-04-23 10:20:00,57.16,57.26,57.16,57.24,35781.0,55.3222,55.419,55.3222,55.3996,35781.0
2024-04-23 10:25:00,57.23,57.37,57.22,57.3,28204.0,55.39,55.5255,55.3803,55.4577,28204.0
2024-04-23 10:30:00,57.3,57.4,57.29,57.36,31813.0,55.4577,55.5545,55.448,55.5158,31813.0
2024-04-23 10:35:00,57.35,57.38,57.26,57.3,32923.0,55.5061,55.5351,55.419,55.4577,32923.0
2024-04-23 10:40:00,57.29,57.29,57.17,57.18,29334.0,55.448,55.448,55.3319,55.3416,29334.0
2024-04-23 10:45:00,57.18,57.23,57.15,57.22,20946.0,55.3416,55.39,55.3125,55.3803,20946.0
2024-04-23 10:50:00,57.22,57.3,57.22,57.24,23337.0,55.3803,55.4577,55.3803,55.3996,23337.0
2024-04-23 10:55:00,57.24,57.28,57.22,57.27,35629.0,55.3996,55.4384,55.3803,55.4287,35629.0
2024-04-23 11:00:00,57.27,57.3,57.18,57.27,28725.0,55.4287,55.4577,55.3416,55.4287,28725.0
2024-04-23 11:05:00,57.27,57.31,57.22,57.22,27100.0,55.4287,55.4674,55.3803,55.3803,27100.0
2024-04-23 11:10:00,57.23,57.32,57.23,57.3,15923.0,55.39,55.4771,55.39,55.4577,15923.0
2024-04-23 11:15:00,57.31,57.35,57.31,57.35,14368.0,55.4674,55.5061,55.4674,55.5061,14368.0
2024-04-23 11:20:00,57.35,57.43,57.34,57.42,18534.0,55.5061,55.5835,55.4964,55.5739,18534.0
2024-04-23 11:25:00,57.42,57.42,57.34,57.39,19944.0,55.5739,55.5739,55.4964,55.5448,19944.0
2024-04-23 11:30:00,57.39,57.4,57.34,57.37,15594.0,55.5448,55.5545,55.4964,55.5255,15594.0
2024-04-23 11:35:00,57.37,57.4,57.36,57.39,13239.0,55.5255,55.5545,55.5158,55.5448,13239.0
2024-04-23 11:40:00,57.4,57.43,57.39,57.41,16579.0,55.5545,55.5835,55.5448,55.5642,16579.0
2024-04-23 11:45:00,57.41,57.42,57.37,57.39,9405.0,55.5642,55.5739,55.5255,55.5448,9405.0
2024-04-23 11:50:00,57.4,57.41,57.37,57.41,7951.0,55.5545,55.5642,55.5255,55.5642,7951.0
2024-04-23 11:55:00,57.4,57.43,57.39,57.42,17342.0,55.5545,55.5835,55.5448,55.5739,17342.0
2024-04-23 12:00:00,57.41,57.49,57.41,57.48,13648.0,55.5642,55.6416,55.5642,55.6319,13648.0
2024-04-23 12:05:00,57.48,57.58,57.48,57.55,13188.0,55.6319,55.7287,55.6319,55.6997,13188.0
2024-04-23 12:10:00,57.55,57.61,57.55,57.6,12631.0,55.6997,55.7577,55.6997,55.7481,12631.0
2024-04-23 12:15:00,57.61,57.61,57.53,57.56,28033.0,55.7577,55.7577,55.6803,55.7094,28033.0
2024-04-23 12:20:00,57.56,57.61,57.55,57.58,7751.0,55.7094,55.7577,55.6997,55.7287,7751.0
2024-04-23 12:25:00,57.59,57.61,57.55,57.58,11590.0,55.7384,55.7577,55.6997,55.7287,11590.0
2024-04-23 12:30:00,57.57,57.6,57.56,57.6,12537.0,55.719,55.7481,55.7094,55.7481,12537.0
2024-04-23 12:35:00,57.6,57.6,57.56,57.6,11766.0,55.7481,55.7481,55.7094,55.7481,11766.0
2024-04-23 12:40:00,57.6,57.6,57.57,57.58,17372.0,55.7481,55.7481,55.719,55.7287,17372.0
2024-04-23 12:45:00,57.59,57.67,57.58,57.66,14414.0,55.7384,55.8158,55.7287,55.8061,14414.0
2024-04-23 12:50:00,57.66,57.66,57.63,57.63,7084.0,55.8061,55.8061,55.7771,55.7771,7084.0
2024-04-23 12:55:00,57.63,57.71,57.62,57.69,13124.0,55.7771,55.8545,55.7674,55.8352,13124.0
2024-04-23 13:00:00,57.69,57.7,57.67,57.69,12245.0,55.8352,55.8448,55.8158,55.8352,12245.0
2024-04-23 13:05:00,57.68,57.76,57.68,57.76,19618.0,55.8255,55.9029,55.8255,55.9029,19618.0
2024-04-23 13:10:00,57.76,57.77,57.69,57.72,13806.0,55.9029,55.9126,55.8352,55.8642,13806.0
2024-04-23 13:15:00,57.72,57.8,57.71,57.78,10632.0,55.8642,55.9416,55.8545,55.9223,10632.0
2024-04-23 13:20:00,57.78,57.84,57.78,57.8,12564.0,55.9223,55.9803,55.9223,55.9416,12564.0
2024-04-23 13:25:00,57.8,57.83,57.79,57.83,9347.0,55.9416,55.9707,55.932,55.9707,9347.0
2024-04-23 13:30:00,57.82,57.83,57.77,57.79,8054.0,55.961,55.9707,55.9126,55.932,8054.0
2024-04-23 13:35:00,57.79,57.79,57.73,57.73,7146.0,55.932,55.932,55.8739,55.8739,7146.0
2024-04-23 13:40:00,57.73,57.75,57.72,57.73,9693.0,55.8739,55.8932,55.8642,55.8739,9693.0
2024-04-23 13:45:00,57.73,57.75,57.71,57.72,6550.0,55.8739,55.8932,55.8545,55.8642,6550.0
2024-04-23 13:50:00,57.72,57.73,57.7,57.72,8027.0,55.8642,55.8739,55.8448,55.8642,8027.0
2024-04-23 13:55:00,57.73,57.75,57.73,57.73,11947.0,55.8739,55.8932,55.8739,55.8739,11947.0
2024-04-23 14:00:00,57.73,57.73,57.65,57.66,14015.0,55.8739,55.8739,55.7965,55.8061,14015.0
2024-04-23 14:05:00,57.65,57.68,57.61,57.61,17684.0,55.7965,55.8255,55.7577,55.7577,17684.0
2024-04-23 14:10:00,57.62,57.64,57.57,57.59,16175.0,55.7674,55.7868,55.719,55.7384,16175.0
2024-04-23 14:15:00,57.59,57.62,57.58,57.62,8973.0,55.7384,55.7674,55.7287,55.7674,8973.0
2024-04-23 14:20:00,57.62,57.62,57.57,57.58,10774.0,55.7674,55.7674,55.719,55.7287,10774.0
2024-04-23 14:25:00,57.58,57.6,57.55,57.55,27084.0,55.7287,55.7481,55.6997,55.6997,27084.0
2024-04-23 14:30:00,57.55,57.58,57.53,57.58,23985.0,55.6997,55.7287,55.6803,55.7287,23985.0
2024-04-23 14:35:00,57.59,57.6,57.57,57.58,8907.0,55.7384,55.7481,55.719,55.7287,8907.0
2024-04-23 14:40:00,57.58,57.58,57.54,57.54,9999.0,55.7287,55.7287,55.69,55.69,9999.0
2024-04-23 14:45:00,57.53,57.53,57.47,57.53,15014.0,55.6803,55.6803,55.6222,55.6803,15014.0
2024-04-23 14:50:00,57.52,57.53,57.48,57.48,16585.0,55.6706,55.6803,55.6319,55.6319,16585.0
2024-04-23 14:55:00,57.49,57.52,57.49,57.51,11568.0,55.6416,55.6706,55.6416,55.661,11568.0
2024-04-23 15:00:00,57.51,57.51,57.46,57.48,10664.0,55.661,55.661,55.6126,55.6319,10664.0
2024-04-23 15:05:00,57.48,57.52,57.48,57.51,8674.0,55.6319,55.6706,55.6319,55.661,8674.0
2024-04-23 15:10:00,57.52,57.57,57.49,57.54,18126.0,55.6706,55.719,55.6416,55.69,18126.0
2024-04-23 15:15:00,57.54,57.55,57.47,57.48,25076.0,55.69,55.6997,55.6222,55.6319,25076.0
2024-04-23 15:20:00,57.47,57.51,57.46,57.48,24226.0,55.6222,55.661,55.6126,55.6319,24226.0
2024-04-23 15:25:00,57.48,57.51,57.44,57.45,19228.0,55.6319,55.661,55.5932,55.6029,19228.0
2024-04-23 15:30:00,57.44,57.46,57.42,57.44,24650.0,55.5932,55.6126,55.5739,55.5932,24650.0
2024-04-23 15:35:00,57.44,57.45,57.38,57.41,52170.0,55.5932,55.6029,55.5351,55.5642,52170.0
2024-04-23 15:40:00,57.4,57.54,57.4,57.47,57955.0,55.5545,55.69,55.5545,55.6222,57955.0
2024-04-23 15:45:00,57.46,57.46,57.35,57.4,77216.0,55.6126,55.6126,55.5061,55.5545,77216.0
2024-04-23 15:50:00,57.4,57.46,57.35,57.45,84669.0,55.5545,55.6126,55.5061,55.6029,84669.0
2024-04-23 15:55:00,57.45,57.46,57.38,57.44,217395.0,55.6029,55.6126,55.5351,55.5932,217395.0
2024-04-24 09:30:00,57.03,57.48,56.98,57.45,54759.0,55.1964,55.6319,55.148,55.6029,54759.0
2024-04-24 09:35:00,57.44,57.47,57.29,57.38,15696.0,55.5932,55.6222,55.448,55.5351,15696.0
2024-04-24 09:40:00,57.39,57.47,57.31,57.45,29599.0,55.5448,55.6222,55.4674,55.6029,29599.0
2024-04-24 09:45:00,57.48,57.57,57.42,57.48,37588.0,55.6319,55.719,55.5739,55.6319,37588.0
2024-04-24 09:50:00,57.52,57.59,57.5,57.54,24005.0,55.6706,55.7384,55.6513,55.69,24005.0
2024-04-24 09:55:00,57.57,57.69,57.55,57.67,26170.0,55.719,55.8352,55.6997,55.8158,26170.0
2024-04-24 10:00:00,57.66,57.67,57.57,57.57,19267.0,55.8061,55.8158,55.719,55.719,19267.0
2024-04-24 10:05:00,57.58,57.67,57.55,57.65,10424.0,55.7287,55.8158,55.6997,55.7965,10424.0
2024-04-24 10:10:00,57.66,57.72,57.64,57.69,12639.0,55.8061,55.8642,55.7868,55.8352,12639.0
2024-04-24 10:15:00,57.68,57.71,57.63,57.7,14695.0,55.8255,55.8545,55.7771,55.8448,14695.0
2024-04-24 10:20:00,57.7,57.73,57.68,57.72,17335.0,55.8448,55.8739,55.8255,55.8642,17335.0
2024-04-24 10:25:00,57.72,57.76,57.68,57.71,15029.0,55.8642,55.9029,55.8255,55.8545,15029.0
2024-04-24 10:30:00,57.71,57.72,57.62,57.66,17319.0,55.8545,55.8642,55.7674,55.8061,17319.0
2024-04-24 10:35:00,57.66,57.68,57.6,57.64,19144.0,55.8061,55.8255,55.7481,55.7868,19144.0
2024-04-24 10:40:00,57.65,57.66,57.59,57.6,15499.0,55.7965,55.8061,55.7384,55.7481,15499.0
2024-04-24 10:45:00,57.6,57.6,57.48,57.55,41270.0,55.7481,55.7481,55.6319,55.6997,41270.0
2024-04-24 10:50:00,57.55,57.58,57.48,57.53,14497.0,55.6997,55.7287,55.6319,55.6803,14497.0
2024-04-24 10:55:00,57.52,57.54,57.44,57.5,27581.0,55.6706,55.69,55.5932,55.6513,27581.0
2024-04-24 11:00:00,57.51,57.57,57.5,57.54,21654.0,55.661,55.719,55.6513,55.69,21654.0
2024-04-24 11:05:00,57.54,57.54,57.48,57.49,7595.0,55.69,55.69,55.6319,55.6416,7595.0
2024-04-24 11:10:00,57.5,57.51,57.4,57.41,13192.0,55.6513,55.661,55.5545,55.5642,13192.0
2024-04-24 11:15:00,57.4,57.43,57.36,57.39,16640.0,55.5545,55.5835,55.5158,55.5448,16640.0
2024-04-24 11:20:00,57.4,57.41,57.33,57.36,10617.0,55.5545,55.5642,55.4867,55.5158,10617.0
2024-04-24 11:25:00,57.37,57.5,57.36,57.5,20272.0,55.5255,55.6513,55.5158,55.6513,20272.0
2024-04-24 11:30:00,57.5,57.61,57.48,57.6,19013.0,55.6513,55.7577,55.6319,55.7481,19013.0
2024-04-24 11:35:00,57.6,57.6,57.52,57.58,14379.0,55.7481,55.7481,55.6706,55.7287,14379.0
2024-04-24 11:40:00,57.58,57.58,57.47,57.48,21628.0,55.7287,55.7287,55.6222,55.6319,21628.0
2024-04-24 11:45:00,57.47,57.55,57.44,57.54,15247.0,55.6222,55.6997,55.5932,55.69,15247.0
2024-04-24 11:50:00,57.54,57.56,57.5,57.55,12219.0,55.69,55.7094,55.6513,55.6997,12219.0
2024-04-24 11:55:00,57.55,57.55,57.5,57.54,18776.0,55.6997,55.6997,55.6513,55.69,18776.0
2024-04-24 12:00:00,57.53,57.62,57.52,57.61,23892.0,55.6803,55.7674,55.6706,55.7577,23892.0
2024-04-24 12:05:00,57.6,57.61,57.55,57.55,19937.0,55.7481,55.7577,55.6997,55.6997,19937.0
2024-04-24 12:10:00,57.54,57.55,57.49,57.53,20725.0,55.69,55.6997,55.6416,55.6803,20725.0
2024-04-24 12:15:00,57.53,57.56,57.53,57.54,17078.0,55.6803,55.7094,55.6803,55.69,17078.0
2024-04-24 12:20:00,57.54,57.58,57.51,57.52,14774.0,55.69,55.7287,55.661,55.6706,14774.0
2024-04-24 12:25:00,57.54,57.56,57.52,57.55,8731.0,55.69,55.7094,55.6706,55.6997,8731.0
2024-04-24 12:30:00,57.54,57.54,57.48,57.5,12844.0,55.69,55.69,55.6319,55.6513,12844.0
2024-04-24 12:35:00,57.52,57.52,57.46,57.47,22203.0,55.6706,55.6706,55.6126,55.6222,22203.0
2024-04-24 12:40:00,57.46,57.49,57.45,57.49,12187.0,55.6126,55.6416,55.6029,55.6416,12187.0
2024-04-24 12:45:00,57.48,57.51,57.46,57.5,11871.0,55.6319,55.661,55.6126,55.6513,11871.0
2024-04-24 12:50:00,57.5,57.53,57.49,57.5,34858.0,55.6513,55.6803,55.6416,55.6513,34858.0
2024-04-24 12:55:00,57.52,57.53,57.47,57.53,19603.0,55.6706,55.6803,55.6222,55.6803,19603.0
2024-04-24 13:00:00,57.52,57.58,57.49,57.58,20660.0,55.6706,55.7287,55.6416,55.7287,20660.0
2024-04-24 13:05:00,57.57,57.59,57.52,57.55,13767.0,55.719,55.7384,55.6706,55.6997,13767.0
2024-04-24 13:10:00,57.55,57.57,57.5,57.52,38491.0,55.6997,55.719,55.6513,55.6706,38491.0
2024-04-24 13:15:00,57.53,57.54,57.49,57.5,25793.0,55.6803,55.69,55.6416,55.6513,25793.0
2024-04-24 13:20:00,57.49,57.55,57.48,57.55,19431.0,55.6416,55.6997,55.6319,55.6997,19431.0
2024-04-24 13:25:00,57.55,57.56,57.52,57.56,38933.0,55.6997,55.7094,55.6706,55.7094,38933.0
2024-04-24 13:30:00,57.57,57.6,57.54,57.58,15731.0,55.719,55.7481,55.69,55.7287,15731.0
2024-04-24 13:35:00,57.59,57.62,57.55,57.6,20276.0,55.7384,55.7674,55.6997,55.7481,20276.0
2024-04-24 13:40:00,57.6,57.64,57.59,57.64,12142.0,55.7481,55.7868,55.7384,55.7868,12142.0
2024-04-24 13:45:00,57.63,57.7,57.62,57.68,14721.0,55.7771,55.8448,55.7674,55.8255,14721.0
2024-04-24 13:50:00,57.67,57.7,57.64,57.65,29873.0,55.8158,55.8448,55.7868,55.7965,29873.0
2024-04-24 13:55:00,57.65,57.7,57.65,57.7,10505.0,55.7965,55.8448,55.7965,55.8448,10505.0
2024-04-24 14:00:00,57.7,57.72,57.66,57.72,14153.0,55.8448,55.8642,55.8061,55.8642,14153.0
2024-04-24 14:05:00,57.72,57.83,57.7,57.82,23007.0,55.8642,55.9707,55.8448,55.961,23007.0
2024-04-24 14:10:00,57.82,57.83,57.71,57.71,16197.0,55.961,55.9707,55.8545,55.8545,16197.0
2024-04-24 14:15:00,57.71,57.72,57.68,57.71,9428.0,55.8545,55.8642,55.8255,55.8545,9428.0
2024-04-24 14:20:00,57.72,57.74,57.7,57.73,7883.0,55.8642,55.8836,55.8448,55.8739,7883.0
2024-04-24 14:25:00,57.73,57.76,57.72,57.76,11795.0,55.8739,55.9029,55.8642,55.9029,11795.0
2024-04-24 14:30:00,57.75,57.77,57.68,57.69,19336.0,55.8932,55.9126,55.8255,55.8352,19336.0
2024-04-24 14:35:00,57.71,57.74,57.69,57.72,7196.0,55.8545,55.8836,55.8352,55.8642,7196.0
2024-04-24 14:40:00,57.73,57.75,57.71,57.75,12996.0,55.8739,55.8932,55.8545,55.8932,12996.0
2024-04-24 14:45:00,57.75,57.75,57.7,57.72,11016.0,55.8932,55.8932,55.8448,55.8642,11016.0
2024-04-24 14:50:00,57.72,57.75,57.7,57.73,13937.0,55.8642,55.8932,55.8448,55.8739,13937.0
2024-04-24 14:55:00,57.74,57.74,57.7,57.72,22622.0,55.8836,55.8836,55.8448,55.8642,22622.0
2024-04-24 15:00:00,57.72,57.72,57.62,57.63,51026.0,55.8642,55.8642,55.7674,55.7771,51026.0
2024-04-24 15:05:00,57.63,57.72,57.6,57.7,72273.0,55.7771,55.8642,55.7481,55.8448,72273.0
2024-04-24 15:10:00,57.69,57.76,57.68,57.75,19844.0,55.8352,55.9029,55.8255,55.8932,19844.0
2024-04-24 15:15:00,57.74,57.77,57.72,57.75,25536.0,55.8836,55.9126,55.8642,55.8932,25536.0
2024-04-24 15:20:00,57.74,57.79,57.73,57.76,50610.0,55.8836,55.932,55.8739,55.9029,50610.0
2024-04-24 15:25:00,57.76,57.84,57.75,57.8,36331.0,55.9029,55.9803,55.8932,55.9416,36331.0
2024-04-24 15:30:00,57.79,57.79,57.73,57.75,17224.0,55.932,55.932,55.8739,55.8932,17224.0
2024-04-24 15:35:00,57.75,57.77,57.74,57.76,23762.0,55.8932,55.9126,55.8836,55.9029,23762.0
2024-04-24 15:40:00,57.76,57.82,57.75,57.79,44816.0,55.9029,55.961,55.8932,55.932,44816.0
2024-04-24 15:45:00,57.78,57.84,57.77,57.79,30921.0,55.9223,55.9803,55.9126,55.932,30921.0
2024-04-24 15:50:00,57.79,57.98,57.76,57.98,74240.0,55.932,56.1158,55.9029,56.1158,74240.0
2024-04-24 15:55:00,57.98,58.01,57.91,57.94,223943.0,56.1158,56.1449,56.0481,56.0771,223943.0
2024-04-25 09:30:00,57.3,57.69,57.28,57.34,87456.0,55.8651,56.2453,55.8456,55.9041,87456.0
2024-04-25 09:35:00,57.34,57.48,57.3,57.33,30030.0,55.9041,56.0406,55.8651,55.8943,30030.0
2024-04-25 09:40:00,57.33,57.37,57.26,57.29,50952.0,55.8943,55.9333,55.8261,55.8553,50952.0
2024-04-25 09:45:00,57.3,57.36,57.18,57.19,50261.0,55.8651,55.9236,55.7481,55.7578,50261.0
2024-04-25 09:50:00,57.19,57.21,56.97,57.01,32009.0,55.7578,55.7773,55.5433,55.5823,32009.0
2024-04-25 09:55:00,57.03,57.21,57.03,57.14,18375.0,55.6018,55.7773,55.6018,55.7091,18375.0
2024-04-25 10:00:00,57.14,57.14,56.86,56.91,21142.0,55.7091,55.7091,55.4361,55.4848,21142.0
2024-04-25 10:05:00,56.92,57.03,56.9,57.0,25680.0,55.4946,55.6018,55.4751,55.5726,25680.0
2024-04-25 10:10:00,57.0,57.09,56.96,57.04,29039.0,55.5726,55.6603,55.5336,55.6116,29039.0
2024-04-25 10:15:00,57.03,57.07,56.98,57.02,35438.0,55.6018,55.6408,55.5531,55.5921,35438.0
2024-04-25 10:20:00,57.02,57.05,56.95,56.96,19616.0,55.5921,55.6213,55.5238,55.5336,19616.0
2024-04-25 10:25:00,56.95,57.02,56.92,57.02,21926.0,55.5238,55.5921,55.4946,55.5921,21926.0
2024-04-25 10:30:00,57.02,57.05,56.95,57.05,25038.0,55.5921,55.6213,55.5238,55.6213,25038.0
2024-04-25 10:35:00,57.04,57.06,56.94,56.98,20448.0,55.6116,55.6311,55.5141,55.5531,20448.0
2024-04-25 10:40:00,56.98,56.99,56.89,56.91,23982.0,55.5531,55.5628,55.4653,55.4848,23982.0
2024-04-25 10:45:00,56.91,56.93,56.85,56.9,17657.0,55.4848,55.5043,55.4263,55.4751,17657.0
2024-04-25 10:50:00,56.92,56.97,56.89,56.92,30876.0,55.4946,55.5433,55.4653,55.4946,30876.0
2024-04-25 10:55:00,56.92,56.93,56.84,56.91,67579.0,55.4946,55.5043,55.4166,55.4848,67579.0
2024-04-25 11:00:00,56.92,56.96,56.84,56.91,27534.0,55.4946,55.5336,55.4166,55.4848,27534.0
2024-04-25 11:05:00,56.93,56.98,56.93,56.96,17587.0,55.5043,55.5531,55.5043,55.5336,17587.0
2024-04-25 11:10:00,56.95,56.95,56.82,56.82,17950.0,55.5238,55.5238,55.3971,55.3971,17950.0
2024-04-25 11:15:00,56.83,56.85,56.75,56.8,44917.0,55.4068,55.4263,55.3288,55.3776,44917.0
2024-04-25 11:20:00,56.8,56.81,56.76,56.8,32859.0,55.3776,55.3873,55.3386,55.3776,32859.0
2024-04-25 11:25:00,56.8,56.86,56.77,56.85,41877.0,55.3776,55.4361,55.3483,55.4263,41877.0
2024-04-25 11:30:00,56.85,56.86,56.82,56.86,16214.0,55.4263,55.4361,55.3971,55.4361,16214.0
2024-04-25 11:35:00,56.86,56.89,56.83,56.89,22275.0,55.4361,55.4653,55.4068,55.4653,22275.0
2024-04-25 11:40:00,56.9,56.96,56.88,56.94,13444.0,55.4751,55.5336,55.4556,55.5141,13444.0
2024-04-25 11:45:00,56.93,56.99,56.93,56.98,10505.0,55.5043,55.5628,55.5043,55.5531,10505.0
2024-04-25 11:50:00,56.98,56.99,56.9,56.91,9681.0,55.5531,55.5628,55.4751,55.4848,9681.0
2024-04-25 11:55:00,56.9,56.97,56.88,56.97,7469.0,55.4751,55.5433,55.4556,55.5433,7469.0
2024-04-25 12:00:00,56.96,57.02,56.93,57.02,10883.0,55.5336,55.5921,55.5043,55.5921,10883.0
2024-04-25 12:05:00,57.02,57.05,57.0,57.03,10878.0,55.5921,55.6213,55.5726,55.6018,10878.0
2024-04-25 12:10:00,57.04,57.04,56.95,56.96,7549.0,55.6116,55.6116,55.5238,55.5336,7549.0
2024-04-25 12:15:00,56.96,57.03,56.96,57.01,6600.0,55.5336,55.6018,55.5336,55.5823,6600.0
2024-04-25 12:20:00,57.01,57.14,57.0,57.11,11765.0,55.5823,55.7091,55.5726,55.6798,11765.0
2024-04-25 12:25:00,57.11,57.15,57.09,57.12,7882.0,55.6798,55.7188,55.6603,55.6896,7882.0
2024-04-25 12:30:00,57.12,57.12,57.06,57.08,9718.0,55.6896,55.6896,55.6311,55.6506,9718.0
2024-04-25 12:35:00,57.08,57.09,57.04,57.06,13148.0,55.6506,55.6603,55.6116,55.6311,13148.0
2024-04-25 12:40:00,57.06,57.08,56.98,57.0,29739.0,55.6311,55.6506,55.5531,55.5726,29739.0
2024-04-25 12:45:00,56.99,57.01,56.92,57.0,42981.0,55.5628,55.5823,55.4946,55.5726,42981.0
2024-04-25 12:50:00,57.0,57.06,57.0,57.04,31130.0,55.5726,55.6311,55.5726,55.6116,31130.0
2024-04-25 12:55:00,57.04,57.06,56.99,57.04,10939.0,55.6116,55.6311,55.5628,55.6116,10939.0
2024-04-25 13:00:00,57.03,57.05,56.99,57.04,11604.0,55.6018,55.6213,55.5628,55.6116,11604.0
2024-04-25 13:05:00,57.04,57.04,56.92,56.97,27661.0,55.6116,55.6116,55.4946,55.5433,27661.0
2024-04-25 13:10:00,56.97,56.98,56.91,56.92,16756.0,55.5433,55.5531,55.4848,55.4946,16756.0
2024-04-25 13:15:00,56.92,56.95,56.88,56.89,10765.0,55.4946,55.5238,55.4556,55.4653,10765.0
2024-04-25 13:20:00,56.89,56.9,56.84,56.85,16733.0,55.4653,55.4751,55.4166,55.4263,16733.0
2024-04-25 13:25:00,56.85,56.86,56.82,56.86,33238.0,55.4263,55.4361,55.3971,55.4361,33238.0
2024-04-25 13:30:00,56.85,56.88,56.84,56.87,31751.0,55.4263,55.4556,55.4166,55.4458,31751.0
2024-04-25 13:35:00,56.88,57.08,56.87,57.06,34759.0,55.4556,55.6506,55.4458,55.6311,34759.0
2024-04-25 13:40:00,57.07,57.1,57.02,57.1,14175.0,55.6408,55.6701,55.5921,55.6701,14175.0
2024-04-25 13:45:00,57.11,57.15,57.09,57.14,12048.0,55.6798,55.7188,55.6603,55.7091,12048.0
2024-04-25 13:50:00,57.14,57.19,57.1,57.19,15199.0,55.7091,55.7578,55.6701,55.7578,15199.0
2024-04-25 13:55:00,57.19,57.19,57.11,57.12,12249.0,55.7578,55.7578,55.6798,55.6896,12249.0
2024-04-25 14:00:00,57.13,57.15,57.1,57.13,15648.0,55.6993,55.7188,55.6701,55.6993,15648.0
2024-04-25 14:05:00,57.14,57.18,57.13,57.17,14147.0,55.7091,55.7481,55.6993,55.7383,14147.0
2024-04-25 14:10:00,57.16,57.2,57.14,57.18,39401.0,55.7286,55.7676,55.7091,55.7481,39401.0
2024-04-25 14:15:00,57.18,57.22,57.15,57.2,20700.0,55.7481,55.7871,55.7188,55.7676,20700.0
2024-04-25 14:20:00,57.2,57.23,57.18,57.2,24862.0,55.7676,55.7968,55.7481,55.7676,24862.0
2024-04-25 14:25:00,57.19,57.19,57.09,57.09,45937.0,55.7578,55.7578,55.6603,55.6603,45937.0
2024-04-25 14:30:00,57.09,57.22,57.08,57.15,21984.0,55.6603,55.7871,55.6506,55.7188,21984.0
2024-04-25 14:35:00,57.14,57.18,57.11,57.14,28102.0,55.7091,55.7481,55.6798,55.7091,28102.0
2024-04-25 14:40:00,57.14,57.15,57.06,57.06,9089.0,55.7091,55.7188,55.6311,55.6311,9089.0
2024-04-25 14:45:00,57.06,57.09,57.03,57.08,9563.0,55.6311,55.6603,55.6018,55.6506,9563.0
2024-04-25 14:50:00,57.08,57.11,57.06,57.07,19856.0,55.6506,55.6798,55.6311,55.6408,19856.0
2024-04-25 14:55:00,57.06,57.19,57.06,57.16,20667.0,55.6311,55.7578,55.6311,55.7286,20667.0
2024-04-25 15:00:00,57.16,57.29,57.16,57.29,12434.0,55.7286,55.8553,55.7286,55.8553,12434.0
2024-04-25 15:05:00,57.28,57.32,57.25,57.31,29533.0,55.8456,55.8846,55.8163,55.8748,29533.0
2024-04-25 15:10:00,57.31,57.37,57.31,57.34,20606.0,55.8748,55.9333,55.8748,55.9041,20606.0
2024-04-25 15:15:00,57.34,57.4,57.32,57.37,16202.0,55.9041,55.9626,55.8846,55.9333,16202.0
2024-04-25 15:20:00,57.37,57.43,57.36,57.4,19420.0,55.9333,55.9918,55.9236,55.9626,19420.0
2024-04-25 15:25:00,57.41,57.44,57.38,57.42,29335.0,55.9723,56.0016,55.9431,55.9821,29335.0
2024-04-25 15:30:00,57.41,57.42,57.35,57.4,30256.0,55.9723,55.9821,55.9138,55.9626,30256.0
2024-04-25 15:35:00,57.39,57.43,57.35,57.4,21109.0,55.9528,55.9918,55.9138,55.9626,21109.0
2024-04-25 15:40:00,57.4,57.41,57.31,57.36,31205.0,55.9626,55.9723,55.8748,55.9236,31205.0
2024-04-25 15:45:00,57.35,57.37,57.28,57.29,47129.0,55.9138,55.9333,55.8456,55.8553,47129.0
2024-04-25 15:50:00,57.29,57.34,57.25,57.31,76627.0,55.8553,55.9041,55.8163,55.8748,76627.0
2024-04-25 15:55:00,57.3,57.32,57.16,57.18,235205.0,55.8651,55.8846,55.7286,55.7481,235205.0
2024-04-26 09:30:00,57.25,57.26,57.07,57.1,35066.0,55.8163,55.8261,55.6408,55.6701,35066.0
2024-04-26 09:35:00,57.12,57.32,57.1,57.3,18172.0,55.6896,55.8846,55.6701,55.8651,18172.0
2024-04-26 09:40:00,57.29,57.46,57.29,57.42,28022.0,55.8553,56.0211,55.8553,55.9821,28022.0
2024-04-26 09:45:00,57.42,57.53,57.41,57.53,8663.0,55.9821,56.0893,55.9723,56.0893,8663.0
2024-04-26 09:50:00,57.53,57.59,57.47,57.55,24873.0,56.0893,56.1478,56.0308,56.1088,24873.0
2024-04-26 09:55:00,57.55,57.59,57.53,57.59,15223.0,56.1088,56.1478,56.0893,56.1478,15223.0
2024-04-26 10:00:00,57.6,57.67,57.49,57.66,22054.0,56.1575,56.2258,56.0503,56.216,22054.0
2024-04-26 10:05:00,57.66,57.7,57.61,57.63,12317.0,56.216,56.255,56.1673,56.1868,12317.0
2024-04-26 10:10:00,57.66,57.67,57.56,57.6,21682.0,56.216,56.2258,56.1185,56.1575,21682.0
2024-04-26 10:15:00,57.59,57.6,57.54,57.54,10846.0,56.1478,56.1575,56.099,56.099,10846.0
2024-04-26 10:20:00,57.54,57.59,57.49,57.59,22228.0,56.099,56.1478,56.0503,56.1478,22228.0
2024-04-26 10:25:00,57.59,57.6,57.52,57.55,22129.0,56.1478,56.1575,56.0795,56.1088,22129.0
2024-04-26 10:30:00,57.55,57.63,57.5,57.62,15120.0,56.1088,56.1868,56.0601,56.177,15120.0
2024-04-26 10:35:00,57.63,57.65,57.59,57.63,13493.0,56.1868,56.2063,56.1478,56.1868,13493.0
2024-04-26 10:40:00,57.63,57.63,57.47,57.48,10065.0,56.1868,56.1868,56.0308,56.0406,10065.0
2024-04-26 10:45:00,57.48,57.53,57.43,57.44,11515.0,56.0406,56.0893,55.9918,56.0016,11515.0
2024-04-26 10:50:00,57.43,57.49,57.41,57.46,11987.0,55.9918,56.0503,55.9723,56.0211,11987.0
2024-04-26 10:55:00,57.47,57.47,57.43,57.44,11407.0,56.0308,56.0308,55.9918,56.0016,11407.0
2024-04-26 11:00:00,57.44,57.51,57.4,57.44,14152.0,56.0016,56.0698,55.9626,56.0016,14152.0
2024-04-26 11:05:00,57.43,57.47,57.36,57.37,17558.0,55.9918,56.0308,55.9236,55.9333,17558.0
2024-04-26 11:10:00,57.38,57.41,57.32,57.35,14267.0,55.9431,55.9723,55.8846,55.9138,14267.0
2024-04-26 11:15:00,57.35,57.36,57.26,57.31,11011.0,55.9138,55.9236,55.8261,55.8748,11011.0
2024-04-26 11:20:00,57.33,57.35,57.28,57.29,13836.0,55.8943,55.9138,55.8456,55.8553,13836.0
2024-04-26 11:25:00,57.28,57.35,57.27,57.35,13593.0,55.8456,55.9138,55.8358,55.9138,13593.0
2024-04-26 11:30:00,57.35,57.35,57.28,57.29,12946.0,55.9138,55.9138,55.8456,55.8553,12946.0
2024-04-26 11:35:00,57.3,57.36,57.3,57.35,10821.0,55.8651,55.9236,55.8651,55.9138,10821.0
2024-04-26 11:40:00,57.34,57.39,57.33,57.39,25722.0,55.9041,55.9528,55.8943,55.9528,25722.0
2024-04-26 11:45:00,57.39,57.39,57.32,57.36,12246.0,55.9528,55.9528,55.8846,55.9236,12246.0
2024-04-26 11:50:00,57.36,57.39,57.32,57.38,15429.0,55.9236,55.9528,55.8846,55.9431,15429.0
2024-04-26 11:55:00,57.38,57.43,57.37,57.42,8391.0,55.9431,55.9918,55.9333,55.9821,8391.0
2024-04-26 12:00:00,57.42,57.42,57.38,57.41,12585.0,55.9821,55.9821,55.9431,55.9723,12585.0
2024-04-26 12:05:00,57.41,57.43,57.37,57.4,13792.0,55.9723,55.9918,55.9333,55.9626,13792.0
2024-04-26 12:10:00,57.41,57.49,57.39,57.49,9956.0,55.9723,56.0503,55.9528,56.0503,9956.0
2024-04-26 12:15:00,57.49,57.52,57.49,57.5,7535.0,56.0503,56.0795,56.0503,56.0601,7535.0
2024-04-26 12:20:00,57.5,57.54,57.49,57.53,6965.0,56.0601,56.099,56.0503,56.0893,6965.0
2024-04-26 12:25:00,57.53,57.54,57.5,57.53,5746.0,56.0893,56.099,56.0601,56.0893,5746.0
2024-04-26 12:30:00,57.52,57.53,57.48,57.51,4902.0,56.0795,56.0893,56.0406,56.0698,4902.0
2024-04-26 12:35:00,57.51,57.53,57.5,57.53,14492.0,56.0698,56.0893,56.0601,56.0893,14492.0
2024-04-26 12:40:00,57.53,57.56,57.52,57.54,9596.0,56.0893,56.1185,56.0795,56.099,9596.0
2024-04-26 12:45:00,57.55,57.56,57.53,57.55,9954.0,56.1088,56.1185,56.0893,56.1088,9954.0
2024-04-26 12:50:00,57.55,57.57,57.55,57.55,4458.0,56.1088,56.1283,56.1088,56.1088,4458.0
2024-04-26 12:55:00,57.55,57.56,57.53,57.54,7477.0,56.1088,56.1185,56.0893,56.099,7477.0
2024-04-26 13:00:00,57.54,57.56,57.49,57.52,15358.0,56.099,56.1185,56.0503,56.0795,15358.0
2024-04-26 13:05:00,57.52,57.53,57.49,57.49,8154.0,56.0795,56.0893,56.0503,56.0503,8154.0
2024-04-26 13:10:00,57.5,57.52,57.47,57.52,10827.0,56.0601,56.0795,56.0308,56.0795,10827.0
2024-04-26 13:15:00,57.52,57.52,57.5,57.52,6663.0,56.0795,56.0795,56.0601,56.0795,6663.0
2024-04-26 13:20:00,57.52,57.53,57.51,57.52,6306.0,56.0795,56.0893,56.0698,56.0795,6306.0
2024-04-26 13:25:00,57.52,57.53,57.51,57.53,8444.0,56.0795,56.0893,56.0698,56.0893,8444.0
2024-04-26 13:30:00,57.52,57.54,57.5,57.54,8126.0,56.0795,56.099,56.0601,56.099,8126.0
2024-04-26 13:35:00,57.54,57.57,57.53,57.53,6348.0,56.099,56.1283,56.0893,56.0893,6348.0
2024-04-26 13:40:00,57.52,57.52,57.48,57.49,5906.0,56.0795,56.0795,56.0406,56.0503,5906.0
2024-04-26 13:45:00,57.5,57.53,57.49,57.51,4658.0,56.0601,56.0893,56.0503,56.0698,4658.0
2024-04-26 13:50:00,57.52,57.57,57.52,57.52,11121.0,56.0795,56.1283,56.0795,56.0795,11121.0
2024-04-26 13:55:00,57.52,57.55,57.52,57.53,11576.0,56.0795,56.1088,56.0795,56.0893,11576.0
2024-04-26 14:00:00,57.53,57.56,57.52,57.55,5691.0,56.0893,56.1185,56.0795,56.1088,5691.0
2024-04-26 14:05:00,57.56,57.61,57.56,57.59,7373.0,56.1185,56.1673,56.1185,56.1478,7373.0
2024-04-26 14:10:00,57.59,57.61,57.58,57.59,4238.0,56.1478,56.1673,56.138,56.1478,4238.0
2024-04-26 14:15:00,57.59,57.61,57.58,57.6,11215.0,56.1478,56.1673,56.138,56.1575,11215.0
2024-04-26 14:20:00,57.6,57.61,57.57,57.6,19303.0,56.1575,56.1673,56.1283,56.1575,19303.0
2024-04-26 14:25:00,57.59,57.59,57.53,57.56,10128.0,56.1478,56.1478,56.0893,56.1185,10128.0
2024-04-26 14:30:00,57.57,57.58,57.48,57.48,21997.0,56.1283,56.138,56.0406,56.0406,21997.0
2024-04-26 14:35:00,57.48,57.55,57.48,57.54,22018.0,56.0406,56.1088,56.0406,56.099,22018.0
2024-04-26 14:40:00,57.54,57.57,57.52,57.56,11111.0,56.099,56.1283,56.0795,56.1185,11111.0
2024-04-26 14:45:00,57.56,57.56,57.51,57.53,13953.0,56.1185,56.1185,56.0698,56.0893,13953.0
2024-04-26 14:50:00,57.54,57.54,57.48,57.49,9762.0,56.099,56.099,56.0406,56.0503,9762.0
2024-04-26 14:55:00,57.49,57.52,57.47,57.48,48429.0,56.0503,56.0795,56.0308,56.0406,48429.0
2024-04-26 15:00:00,57.48,57.49,57.45,57.48,18058.0,56.0406,56.0503,56.0113,56.0406,18058.0
2024-04-26 15:05:00,57.48,57.49,57.47,57.48,17560.0,56.0406,56.0503,56.0308,56.0406,17560.0
2024-04-26 15:10:00,57.48,57.49,57.46,57.48,11225.0,56.0406,56.0503,56.0211,56.0406,11225.0
2024-04-26 15:15:00,57.47,57.47,57.45,57.47,11286.0,56.0308,56.0308,56.0113,56.0308,11286.0
2024-04-26 15:20:00,57.47,57.49,57.44,57.44,30958.0,56.0308,56.0503,56.0016,56.0016,30958.0
2024-04-26 15:25:00,57.45,57.46,57.4,57.45,17279.0,56.0113,56.0211,55.9626,56.0113,17279.0
2024-04-26 15:30:00,57.45,57.45,57.35,57.39,36892.0,56.0113,56.0113,55.9138,55.9528,36892.0
2024-04-26 15:35:00,57.39,57.42,57.34,57.34,23554.0,55.9528,55.9821,55.9041,55.9041,23554.0
2024-04-26 15:40:00,57.34,57.36,57.29,57.29,34812.0,55.9041,55.9236,55.8553,55.8553,34812.0
2024-04-26 15:45:00,57.29,57.34,57.28,57.33,35246.0,55.8553,55.9041,55.8456,55.8943,35246.0
2024-04-26 15:50:00,57.32,57.42,57.3,57.39,36436.0,55.8846,55.9821,55.8651,55.9528,36436.0
2024-04-26 15:55:00,57.4,57.4,57.3,57.3,109377.0,55.9626,55.9626,55.8651,55.8651,109377.0
2024-04-29 09:30:00,57.39,57.57,57.34,57.55,28031.0,55.9528,56.1283,55.9041,56.1088,28031.0
2024-04-29 09:35:00,57.52,57.67,57.42,57.63,19287.0,56.0795,56.2258,55.9821,56.1868,19287.0
2024-04-29 09:40:00,57.61,57.71,57.54,57.54,14508.0,56.1673,56.2648,56.099,56.099,14508.0
2024-04-29 09:45:00,57.55,57.8,57.54,57.8,29707.0,56.1088,56.3525,56.099,56.3525,29707.0
2024-04-29 09:50:00,57.79,57.82,57.74,57.79,14663.0,56.3428,56.372,56.294,56.3428,14663.0
2024-04-29 09:55:00,57.79,57.79,57.64,57.66,15931.0,56.3428,56.3428,56.1965,56.216,15931.0
2024-04-29 10:00:00,57.67,57.76,57.64,57.72,13681.0,56.2258,56.3135,56.1965,56.2745,13681.0
2024-04-29 10:05:00,57.72,57.73,57.68,57.72,7890.0,56.2745,56.2843,56.2355,56.2745,7890.0
2024-04-29 10:10:00,57.72,57.73,57.66,57.71,12848.0,56.2745,56.2843,56.216,56.2648,12848.0
2024-04-29 10:15:00,57.72,57.74,57.62,57.63,10908.0,56.2745,56.294,56.177,56.1868,10908.0
2024-04-29 10:20:00,57.64,57.69,57.64,57.68,12065.0,56.1965,56.2453,56.1965,56.2355,12065.0
2024-04-29 10:25:00,57.68,57.71,57.65,57.7,9099.0,56.2355,56.2648,56.2063,56.255,9099.0
2024-04-29 10:30:00,57.7,57.73,57.68,57.69,8704.0,56.255,56.2843,56.2355,56.2453,8704.0
2024-04-29 10:35:00,57.68,57.69,57.6,57.64,8076.0,56.2355,56.2453,56.1575,56.1965,8076.0
2024-04-29 10:40:00,57.64,57.67,57.59,57.59,9468.0,56.1965,56.2258,56.1478,56.1478,9468.0
2024-04-29 10:45:00,57.6,57.63,57.59,57.6,6779.0,56.1575,56.1868,56.1478,56.1575,6779.0
2024-04-29 10:50:00,57.59,57.6,57.54,57.55,6971.0,56.1478,56.1575,56.099,56.1088,6971.0
2024-04-29 10:55:00,57.55,57.57,57.53,57.55,5370.0,56.1088,56.1283,56.0893,56.1088,5370.0
2024-04-29 11:00:00,57.55,57.61,57.55,57.58,7149.0,56.1088,56.1673,56.1088,56.138,7149.0
2024-04-29 11:05:00,57.59,57.62,57.57,57.59,9252.0,56.1478,56.177,56.1283,56.1478,9252.0
2024-04-29 11:10:00,57.59,57.6,57.55,57.55,7547.0,56.1478,56.1575,56.1088,56.1088,7547.0
2024-04-29 11:15:00,57.55,57.58,57.54,57.55,8714.0,56.1088,56.138,56.099,56.1088,8714.0
2024-04-29 11:20:00,57.56,57.58,57.5,57.54,8476.0,56.1185,56.138,56.0601,56.099,8476.0
2024-04-29 11:25:00,57.54,57.58,57.51,57.55,10902.0,56.099,56.138,56.0698,56.1088,10902.0
2024-04-29 11:30:00,57.55,57.56,57.48,57.48,6257.0,56.1088,56.1185,56.0406,56.0406,6257.0
2024-04-29 11:35:00,57.48,57.52,57.46,57.51,9427.0,56.0406,56.0795,56.0211,56.0698,9427.0
2024-04-29 11:40:00,57.5,57.5,57.45,57.47,5646.0,56.0601,56.0601,56.0113,56.0308,5646.0
2024-04-29 11:45:00,57.47,57.49,57.46,57.48,5037.0,56.0308,56.0503,56.0211,56.0406,5037.0
2024-04-29 11:50:00,57.49,57.51,57.47,57.48,9234.0,56.0503,56.0698,56.0308,56.0406,9234.0
2024-04-29 11:55:00,57.49,57.53,57.49,57.51,7822.0,56.0503,56.0893,56.0503,56.0698,7822.0
2024-04-29 12:00:00,57.51,57.52,57.49,57.52,3746.0,56.0698,56.0795,56.0503,56.0795,3746.0
2024-04-29 12:05:00,57.52,57.53,57.5,57.51,5809.0,56.0795,56.0893,56.0601,56.0698,5809.0
2024-04-29 12:10:00,57.51,57.52,57.49,57.51,8550.0,56.0698,56.0795,56.0503,56.0698,8550.0
2024-04-29 12:15:00,57.5,57.52,57.48,57.5,4388.0,56.0601,56.0795,56.0406,56.0601,4388.0
2024-04-29 12:20:00,57.49,57.51,57.48,57.51,5658.0,56.0503,56.0698,56.0406,56.0698,5658.0
2024-04-29 12:25:00,57.5,57.51,57.47,57.5,14803.0,56.0601,56.0698,56.0308,56.0601,14803.0
2024-04-29 12:30:00,57.51,57.56,57.49,57.55,8009.0,56.0698,56.1185,56.0503,56.1088,8009.0
2024-04-29 12:35:00,57.55,57.55,57.53,57.54,6675.0,56.1088,56.1088,56.0893,56.099,6675.0
2024-04-29 12:40:00,57.54,57.54,57.5,57.53,7777.0,56.099,56.099,56.0601,56.0893,7777.0
2024-04-29 12:45:00,57.52,57.53,57.48,57.48,8051.0,56.0795,56.0893,56.0406,56.0406,8051.0
2024-04-29 12:50:00,57.48,57.48,57.39,57.4,16073.0,56.0406,56.0406,55.9528,55.9626,16073.0
2024-04-29 12:55:00,57.39,57.41,57.37,57.4,16897.0,55.9528,55.9723,55.9333,55.9626,16897.0
2024-04-29 13:00:00,57.39,57.44,57.38,57.41,17996.0,55.9528,56.0016,55.9431,55.9723,17996.0
2024-04-29 13:05:00,57.42,57.46,57.41,57.46,16658.0,55.9821,56.0211,55.9723,56.0211,16658.0
2024-04-29 13:10:00,57.46,57.47,57.44,57.46,24552.0,56.0211,56.0308,56.0016,56.0211,24552.0
2024-04-29 13:15:00,57.46,57.49,57.44,57.48,9436.0,56.0211,56.0503,56.0016,56.0406,9436.0
2024-04-29 13:20:00,57.5,57.5,57.46,57.48,4228.0,56.0601,56.0601,56.0211,56.0406,4228.0
2024-04-29 13:25:00,57.47,57.48,57.44,57.46,6527.0,56.0308,56.0406,56.0016,56.0211,6527.0
2024-04-29 13:30:00,57.46,57.47,57.44,57.45,5334.0,56.0211,56.0308,56.0016,56.0113,5334.0
2024-04-29 13:35:00,57.46,57.46,57.41,57.42,5713.0,56.0211,56.0211,55.9723,55.9821,5713.0
2024-04-29 13:40:00,57.42,57.45,57.39,57.39,11350.0,55.9821,56.0113,55.9528,55.9528,11350.0
2024-04-29 13:45:00,57.4,57.42,57.37,57.42,14004.0,55.9626,55.9821,55.9333,55.9821,14004.0
2024-04-29 13:50:00,57.42,57.45,57.39,57.39,22093.0,55.9821,56.0113,55.9528,55.9528,22093.0
2024-04-29 13:55:00,57.39,57.42,57.37,57.39,11263.0,55.9528,55.9821,55.9333,55.9528,11263.0
2024-04-29 14:00:00,57.39,57.41,57.35,57.39,9440.0,55.9528,55.9723,55.9138,55.9528,9440.0
2024-04-29 14:05:00,57.39,57.42,57.38,57.41,15207.0,55.9528,55.9821,55.9431,55.9723,15207.0
2024-04-29 14:10:00,57.42,57.46,57.4,57.44,25268.0,55.9821,56.0211,55.9626,56.0016,25268.0
2024-04-29 14:15:00,57.45,57.47,57.41,57.44,11663.0,56.0113,56.0308,55.9723,56.0016,11663.0
2024-04-29 14:20:00,57.45,57.48,57.41,57.46,17772.0,56.0113,56.0406,55.9723,56.0211,17772.0
2024-04-29 14:25:00,57.46,57.47,57.44,57.45,13478.0,56.0211,56.0308,56.0016,56.0113,13478.0
2024-04-29 14:30:00,57.44,57.44,57.29,57.32,59360.0,56.0016,56.0016,55.8553,55.8846,59360.0
2024-04-29 14:35:00,57.32,57.33,57.3,57.31,18276.0,55.8846,55.8943,55.8651,55.8748,18276.0
2024-04-29 14:40:00,57.32,57.37,57.3,57.36,20281.0,55.8846,55.9333,55.8651,55.9236,20281.0
2024-04-29 14:45:00,57.37,57.38,57.36,57.38,17667.0,55.9333,55.9431,55.9236,55.9431,17667.0
2024-04-29 14:50:00,57.38,57.38,57.32,57.33,18226.0,55.9431,55.9431,55.8846,55.8943,18226.0
2024-04-29 14:55:00,57.32,57.35,57.32,57.32,14078.0,55.8846,55.9138,55.8846,55.8846,14078.0
2024-04-29 15:00:00,57.32,57.32,57.14,57.17,29721.0,55.8846,55.8846,55.7091,55.7383,29721.0
2024-04-29 15:05:00,57.18,57.21,57.11,57.21,13074.0,55.7481,55.7773,55.6798,55.7773,13074.0
2024-04-29 15:10:00,57.21,57.23,57.19,57.22,11416.0,55.7773,55.7968,55.7578,55.7871,11416.0
2024-04-29 15:15:00,57.22,57.25,57.2,57.23,12898.0,55.7871,55.8163,55.7676,55.7968,12898.0
2024-04-29 15:20:00,57.24,57.28,57.16,57.16,31712.0,55.8066,55.8456,55.7286,55.7286,31712.0
2024-04-29 15:25:00,57.16,57.18,57.14,57.14,57429.0,55.7286,55.7481,55.7091,55.7091,57429.0
2024-04-29 15:30:00,57.15,57.2,57.13,57.2,61283.0,55.7188,55.7676,55.6993,55.7676,61283.0
2024-04-29 15:35:00,57.2,57.2,57.12,57.15,47702.0,55.7676,55.7676,55.6896,55.7188,47702.0
2024-04-29 15:40:00,57.15,57.23,57.11,57.22,64155.0,55.7188,55.7968,55.6798,55.7871,64155.0
2024-04-29 15:45:00,57.22,57.23,57.07,57.08,63670.0,55.7871,55.7968,55.6408,55.6506,63670.0
2024-04-29 15:50:00,57.1,57.21,57.08,57.2,140532.0,55.6701,55.7773,55.6506,55.7676,140532.0
2024-04-29 15:55:00,57.2,57.39,57.18,57.35,282542.0,55.7676,55.9528,55.7481,55.9138,282542.0
2024-04-30 09:30:00,57.19,57.19,57.02,57.1,38782.0,55.7578,55.7578,55.5921,55.6701,38782.0
2024-04-30 09:35:00,57.09,57.3,57.04,57.18,12887.0,55.6603,55.8651,55.6116,55.7481,12887.0
2024-04-30 09:40:00,57.18,57.18,57.11,57.15,10451.0,55.7481,55.7481,55.6798,55.7188,10451.0
2024-04-30 09:45:00,57.15,57.26,57.12,57.26,9052.0,55.7188,55.8261,55.6896,55.8261,9052.0
2024-04-30 09:50:00,57.25,57.27,57.18,57.18,11496.0,55.8163,55.8358,55.7481,55.7481,11496.0
2024-04-30 09:55:00,57.17,57.21,57.15,57.2,7727.0,55.7383,55.7773,55.7188,55.7676,7727.0
2024-04-30 10:00:00,57.2,57.24,57.11,57.2,6465.0,55.7676,55.8066,55.6798,55.7676,6465.0
2024-04-30 10:05:00,57.23,57.25,57.17,57.19,8101.0,55.7968,55.8163,55.7383,55.7578,8101.0
2024-04-30 10:10:00,57.19,57.22,57.17,57.21,4588.0,55.7578,55.7871,55.7383,55.7773,4588.0
2024-04-30 10:15:00,57.2,57.24,57.16,57.19,9281.0,55.7676,55.8066,55.7286,55.7578,9281.0
2024-04-30 10:20:00,57.2,57.23,57.17,57.2,8148.0,55.7676,55.7968,55.7383,55.7676,8148.0
2024-04-30 10:25:00,57.21,57.27,57.2,57.23,8669.0,55.7773,55.8358,55.7676,55.7968,8669.0
2024-04-30 10:30:00,57.22,57.22,57.12,57.15,5810.0,55.7871,55.7871,55.6896,55.7188,5810.0
2024-04-30 10:35:00,57.15,57.16,57.11,57.16,56296.0,55.7188,55.7286,55.6798,55.7286,56296.0
2024-04-30 10:40:00,57.16,57.18,57.13,57.16,11891.0,55.7286,55.7481,55.6993,55.7286,11891.0
2024-04-30 10:45:00,57.16,57.25,57.16,57.23,7232.0,55.7286,55.8163,55.7286,55.7968,7232.0
2024-04-30 10:50:00,57.23,57.24,57.16,57.2,7883.0,55.7968,55.8066,55.7286,55.7676,7883.0
2024-04-30 10:55:00,57.2,57.2,57.15,57.15,5890.0,55.7676,55.7676,55.7188,55.7188,5890.0
2024-04-30 11:00:00,57.16,57.17,57.13,57.15,6211.0,55.7286,55.7383,55.6993,55.7188,6211.0
2024-04-30 11:05:00,57.14,57.15,56.99,57.02,8692.0,55.7091,55.7188,55.5628,55.5921,8692.0
2024-04-30 11:10:00,57.01,57.02,56.92,56.93,7055.0,55.5823,55.5921,55.4946,55.5043,7055.0
2024-04-30 11:15:00,56.94,57.02,56.91,56.97,5115.0,55.5141,55.5921,55.4848,55.5433,5115.0
2024-04-30 11:20:00,56.97,56.97,56.94,56.96,3024.0,55.5433,55.5433,55.5141,55.5336,3024.0
2024-04-30 11:25:00,56.95,56.97,56.88,56.89,8692.0,55.5238,55.5433,55.4556,55.4653,8692.0
2024-04-30 11:30:00,56.9,56.92,56.85,56.92,10123.0,55.4751,55.4946,55.4263,55.4946,10123.0
2024-04-30 11:35:00,56.92,56.94,56.89,56.94,8242.0,55.4946,55.5141,55.4653,55.5141,8242.0
2024-04-30 11:40:00,56.94,56.95,56.87,56.87,5710.0,55.5141,55.5238,55.4458,55.4458,5710.0
2024-04-30 11:45:00,56.87,56.88,56.83,56.85,5208.0,55.4458,55.4556,55.4068,55.4263,5208.0
2024-04-30 11:50:00,56.85,56.86,56.79,56.86,8782.0,55.4263,55.4361,55.3678,55.4361,8782.0
2024-04-30 11:55:00,56.86,56.92,56.85,56.86,8134.0,55.4361,55.4946,55.4263,55.4361,8134.0
2024-04-30 12:00:00,56.87,56.9,56.82,56.82,9489.0,55.4458,55.4751,55.3971,55.3971,9489.0
2024-04-30 12:05:00,56.83,56.88,56.82,56.87,5126.0,55.4068,55.4556,55.3971,55.4458,5126.0
2024-04-30 12:10:00,56.88,56.9,56.86,56.9,4612.0,55.4556,55.4751,55.4361,55.4751,4612.0
2024-04-30 12:15:00,56.89,56.89,56.85,56.87,5275.0,55.4653,55.4653,55.4263,55.4458,5275.0
2024-04-30 12:20:00,56.87,56.89,56.85,56.86,4247.0,55.4458,55.4653,55.4263,55.4361,4247.0
2024-04-30 12:25:00,56.85,56.87,56.8,56.8,8778.0,55.4263,55.4458,55.3776,55.3776,8778.0
2024-04-30 12:30:00,56.81,56.81,56.69,56.69,11106.0,55.3873,55.3873,55.2703,55.2703,11106.0
2024-04-30 12:35:00,56.7,56.72,56.68,56.71,3540.0,55.2801,55.2996,55.2606,55.2898,3540.0
2024-04-30 12:40:00,56.72,56.73,56.68,56.71,8437.0,55.2996,55.3093,55.2606,55.2898,8437.0
2024-04-30 12:45:00,56.71,56.73,56.68,56.7,5075.0,55.2898,55.3093,55.2606,55.2801,5075.0
2024-04-30 12:50:00,56.7,56.71,56.64,56.64,17964.0,55.2801,55.2898,55.2216,55.2216,17964.0
2024-04-30 12:55:00,56.65,56.68,56.63,56.67,23784.0,55.2313,55.2606,55.2118,55.2508,23784.0
2024-04-30 13:00:00,56.68,56.69,56.63,56.65,20233.0,55.2606,55.2703,55.2118,55.2313,20233.0
2024-04-30 13:05:00,56.65,56.72,56.63,56.71,12208.0,55.2313,55.2996,55.2118,55.2898,12208.0
2024-04-30 13:10:00,56.71,56.72,56.65,56.69,31595.0,55.2898,55.2996,55.2313,55.2703,31595.0
2024-04-30 13:15:00,56.69,56.7,56.65,56.7,13037.0,55.2703,55.2801,55.2313,55.2801,13037.0
2024-04-30 13:20:00,56.7,56.73,56.69,56.71,9982.0,55.2801,55.3093,55.2703,55.2898,9982.0
2024-04-30 13:25:00,56.71,56.75,56.7,56.71,18350.0,55.2898,55.3288,55.2801,55.2898,18350.0
2024-04-30 13:30:00,56.71,56.74,56.68,56.73,12724.0,55.2898,55.3191,55.2606,55.3093,12724.0
2024-04-30 13:35:00,56.73,56.75,56.7,56.71,12211.0,55.3093,55.3288,55.2801,55.2898,12211.0
2024-04-30 13:40:00,56.72,56.75,56.68,56.73,16495.0,55.2996,55.3288,55.2606,55.3093,16495.0
2024-04-30 13:45:00,56.73,56.75,56.72,56.74,15771.0,55.3093,55.3288,55.2996,55.3191,15771.0
2024-04-30 13:50:00,56.73,56.86,56.73,56.84,150569.0,55.3093,55.4361,55.3093,55.4166,150569.0
2024-04-30 13:55:00,56.85,56.94,56.84,56.92,16101.0,55.4263,55.5141,55.4166,55.4946,16101.0
2024-04-30 14:00:00,56.92,56.94,56.92,56.93,9320.0,55.4946,55.5141,55.4946,55.5043,9320.0
2024-04-30 14:05:00,56.92,56.97,56.89,56.9,21788.0,55.4946,55.5433,55.4653,55.4751,21788.0
2024-04-30 14:10:00,56.91,56.94,56.88,56.9,21011.0,55.4848,55.5141,55.4556,55.4751,21011.0
2024-04-30 14:15:00,56.9,56.93,56.88,56.91,20409.0,55.4751,55.5043,55.4556,55.4848,20409.0
2024-04-30 14:20:00,56.91,56.94,56.87,56.89,10577.0,55.4848,55.5141,55.4458,55.4653,10577.0
2024-04-30 14:25:00,56.89,56.91,56.8,56.82,16156.0,55.4653,55.4848,55.3776,55.3971,16156.0
2024-04-30 14:30:00,56.81,56.86,56.81,56.86,9828.0,55.3873,55.4361,55.3873,55.4361,9828.0
2024-04-30 14:35:00,56.86,56.88,56.85,56.87,7802.0,55.4361,55.4556,55.4263,55.4458,7802.0
2024-04-30 14:40:00,56.87,56.92,56.84,56.86,15768.0,55.4458,55.4946,55.4166,55.4361,15768.0
2024-04-30 14:45:00,56.87,56.89,56.82,56.85,14662.0,55.4458,55.4653,55.3971,55.4263,14662.0
2024-04-30 14:50:00,56.84,56.84,56.79,56.8,14351.0,55.4166,55.4166,55.3678,55.3776,14351.0
2024-04-30 14:55:00,56.8,56.84,56.78,56.84,19440.0,55.3776,55.4166,55.3581,55.4166,19440.0
2024-04-30 15:00:00,56.85,56.88,56.84,56.86,10139.0,55.4263,55.4556,55.4166,55.4361,10139.0
2024-04-30 15:05:00,56.86,56.9,56.78,56.81,175372.0,55.4361,55.4751,55.3581,55.3873,175372.0
2024-04-30 15:10:00,56.82,56.86,56.79,56.8,16642.0,55.3971,55.4361,55.3678,55.3776,16642.0
2024-04-30 15:15:00,56.79,56.79,56.74,56.75,15926.0,55.3678,55.3678,55.3191,55.3288,15926.0
2024-04-30 15:20:00,56.75,56.77,56.69,56.73,18553.0,55.3288,55.3483,55.2703,55.3093,18553.0
2024-04-30 15:25:00,56.74,56.78,56.71,56.75,23059.0,55.3191,55.3581,55.2898,55.3288,23059.0
2024-04-30 15:30:00,56.75,56.77,56.74,56.76,16137.0,55.3288,55.3483,55.3191,55.3386,16137.0
2024-04-30 15:35:00,56.75,56.75,56.65,56.65,32936.0,55.3288,55.3288,55.2313,55.2313,32936.0
2024-04-30 15:40:00,56.66,56.73,56.65,56.65,30081.0,55.2411,55.3093,55.2313,55.2313,30081.0
2024-04-30 15:45:00,56.65,56.68,56.6,56.66,32509.0,55.2313,55.2606,55.1826,55.2411,32509.0
2024-04-30 15:50:00,56.65,56.71,56.58,56.61,60152.0,55.2313,55.2898,55.1631,55.1923,60152.0
2024-04-30 15:55:00,56.62,56.63,56.45,56.49,165230.0,55.2021,55.2118,55.0363,55.0753,165230.0
2024-05-01 09:30:00,56.53,56.93,56.51,56.82,48312.0,55.1143,55.5043,55.0948,55.3971,48312.0
2024-05-01 09:35:00,56.82,56.82,56.65,56.65,6733.0,55.3971,55.3971,55.2313,55.2313,6733.0
2024-05-01 09:40:00,56.62,56.62,56.45,56.51,16749.0,55.2021,55.2021,55.0363,55.0948,16749.0
2024-05-01 09:45:00,56.51,56.54,56.43,56.5,9049.0,55.0948,55.1241,55.0168,55.0851,9049.0
2024-05-01 09:50:00,56.52,56.52,56.43,56.47,24854.0,55.1046,55.1046,55.0168,55.0558,24854.0
2024-05-01 09:55:00,56.47,56.56,56.46,56.55,7030.0,55.0558,55.1436,55.0461,55.1338,7030.0
2024-05-01 10:00:00,56.55,56.61,56.49,56.57,14404.0,55.1338,55.1923,55.0753,55.1533,14404.0
2024-05-01 10:05:00,56.58,56.63,56.53,56.54,17432.0,55.1631,55.2118,55.1143,55.1241,17432.0
2024-05-01 10:10:00,56.53,56.56,56.48,56.49,15285.0,55.1143,55.1436,55.0656,55.0753,15285.0
2024-05-01 10:15:00,56.49,56.49,56.4,56.41,9744.0,55.0753,55.0753,54.9876,54.9973,9744.0
2024-05-01 10:20:00,56.42,56.45,56.39,56.41,7902.0,55.0071,55.0363,54.9778,54.9973,7902.0
2024-05-01 10:25:00,56.41,56.43,56.36,56.38,10411.0,54.9973,55.0168,54.9486,54.9681,10411.0
2024-05-01 10:30:00,56.38,56.39,56.34,56.37,29090.0,54.9681,54.9778,54.9291,54.9583,29090.0
2024-05-01 10:35:00,56.38,56.4,56.34,56.36,15680.0,54.9681,54.9876,54.9291,54.9486,15680.0
2024-05-01 10:40:00,56.36,56.4,56.3,56.38,18478.0,54.9486,54.9876,54.8901,54.9681,18478.0
2024-05-01 10:45:00,56.37,56.42,56.36,56.39,27695.0,54.9583,55.0071,54.9486,54.9778,27695.0
2024-05-01 10:50:00,56.39,56.39,56.31,56.37,25769.0,54.9778,54.9778,54.8999,54.9583,25769.0
2024-05-01 10:55:00,56.37,56.42,56.36,56.4,22520.0,54.9583,55.0071,54.9486,54.9876,22520.0
2024-05-01 11:00:00,56.4,56.45,56.39,56.42,46388.0,54.9876,55.0363,54.9778,55.0071,46388.0
2024-05-01 11:05:00,56.42,56.44,56.36,56.37,18854.0,55.0071,55.0266,54.9486,54.9583,18854.0
2024-05-01 11:10:00,56.37,56.37,56.27,56.36,38933.0,54.9583,54.9583,54.8609,54.9486,38933.0
2024-05-01 11:15:00,56.37,56.41,56.33,56.35,18560.0,54.9583,54.9973,54.9194,54.9388,18560.0
2024-05-01 11:20:00,56.34,56.39,56.33,56.34,24473.0,54.9291,54.9778,54.9194,54.9291,24473.0
2024-05-01 11:25:00,56.34,56.38,56.32,56.37,22263.0,54.9291,54.9681,54.9096,54.9583,22263.0
2024-05-01 11:30:00,56.37,56.38,56.28,56.3,40196.0,54.9583,54.9681,54.8706,54.8901,40196.0
2024-05-01 11:35:00,56.3,56.3,56.24,56.29,19062.0,54.8901,54.8901,54.8316,54.8804,19062.0
2024-05-01 11:40:00,56.28,56.32,56.25,56.26,17243.0,54.8706,54.9096,54.8414,54.8511,17243.0
2024-05-01 11:45:00,56.27,56.37,56.27,56.32,13367.0,54.8609,54.9583,54.8609,54.9096,13367.0
2024-05-01 11:50:00,56.32,56.34,56.3,56.33,18835.0,54.9096,54.9291,54.8901,54.9194,18835.0
2024-05-01 11:55:00,56.33,56.39,56.31,56.37,7571.0,54.9194,54.9778,54.8999,54.9583,7571.0
2024-05-01 12:00:00,56.37,56.38,56.35,56.36,5113.0,54.9583,54.9681,54.9388,54.9486,5113.0
2024-05-01 12:05:00,56.37,56.38,56.26,56.29,16758.0,54.9583,54.9681,54.8511,54.8804,16758.0
2024-05-01 12:10:00,56.31,56.35,56.3,56.31,15649.0,54.8999,54.9388,54.8901,54.8999,15649.0
2024-05-01 12:15:00,56.31,56.32,56.18,56.21,37063.0,54.8999,54.9096,54.7731,54.8024,37063.0
2024-05-01 12:20:00,56.21,56.26,56.17,56.21,37771.0,54.8024,54.8511,54.7634,54.8024,37771.0
2024-05-01 12:25:00,56.21,56.24,56.2,56.21,15475.0,54.8024,54.8316,54.7926,54.8024,15475.0
2024-05-01 12:30:00,56.21,56.23,56.19,56.22,9190.0,54.8024,54.8219,54.7829,54.8121,9190.0
2024-05-01 12:35:00,56.21,56.22,56.19,56.2,10261.0,54.8024,54.8121,54.7829,54.7926,10261.0
2024-05-01 12:40:00,56.2,56.26,56.19,56.23,12391.0,54.7926,54.8511,54.7829,54.8219,12391.0
2024-05-01 12:45:00,56.23,56.27,56.22,56.23,11395.0,54.8219,54.8609,54.8121,54.8219,11395.0
2024-05-01 12:50:00,56.23,56.24,56.21,56.24,13266.0,54.8219,54.8316,54.8024,54.8316,13266.0
2024-05-01 12:55:00,56.24,56.24,56.18,56.2,13866.0,54.8316,54.8316,54.7731,54.7926,13866.0
2024-05-01 13:00:00,56.2,56.25,56.14,56.15,17849.0,54.7926,54.8414,54.7341,54.7439,17849.0
2024-05-01 13:05:00,56.14,56.16,56.12,56.14,9557.0,54.7341,54.7536,54.7146,54.7341,9557.0
2024-05-01 13:10:00,56.14,56.14,56.08,56.1,20549.0,54.7341,54.7341,54.6756,54.6951,20549.0
2024-05-01 13:15:00,56.11,56.14,56.09,56.14,16850.0,54.7049,54.7341,54.6854,54.7341,16850.0
2024-05-01 13:20:00,56.14,56.18,56.13,56.17,17887.0,54.7341,54.7731,54.7244,54.7634,17887.0
2024-05-01 13:25:00,56.16,56.2,56.16,56.19,12158.0,54.7536,54.7926,54.7536,54.7829,12158.0
2024-05-01 13:30:00,56.19,56.23,56.18,56.23,8026.0,54.7829,54.8219,54.7731,54.8219,8026.0
2024-05-01 13:35:00,56.23,56.3,56.23,56.29,9330.0,54.8219,54.8901,54.8219,54.8804,9330.0
2024-05-01 13:40:00,56.28,56.29,56.24,56.25,28012.0,54.8706,54.8804,54.8316,54.8414,28012.0
2024-05-01 13:45:00,56.25,56.28,56.24,56.28,9803.0,54.8414,54.8706,54.8316,54.8706,9803.0
2024-05-01 13:50:00,56.28,56.28,56.18,56.19,24009.0,54.8706,54.8706,54.7731,54.7829,24009.0
2024-05-01 13:55:00,56.2,56.24,56.19,56.24,14148.0,54.7926,54.8316,54.7829,54.8316,14148.0
2024-05-01 14:00:00,56.25,56.36,56.21,56.34,34503.0,54.8414,54.9486,54.8024,54.9291,34503.0
2024-05-01 14:05:00,56.34,56.35,56.24,56.31,14383.0,54.9291,54.9388,54.8316,54.8999,14383.0
2024-05-01 14:10:00,56.3,56.34,56.27,56.32,16008.0,54.8901,54.9291,54.8609,54.9096,16008.0
2024-05-01 14:15:00,56.33,56.36,56.26,56.26,45519.0,54.9194,54.9486,54.8511,54.8511,45519.0
2024-05-01 14:20:00,56.26,56.3,56.23,56.3,21050.0,54.8511,54.8901,54.8219,54.8901,21050.0
2024-05-01 14:25:00,56.3,56.4,56.28,56.39,62773.0,54.8901,54.9876,54.8706,54.9778,62773.0
2024-05-01 14:30:00,56.38,56.5,56.19,56.48,45081.0,54.9681,55.0851,54.7829,55.0656,45081.0
2024-05-01 14:35:00,56.47,56.57,56.27,56.56,121681.0,55.0558,55.1533,54.8609,55.1436,121681.0
2024-05-01 14:40:00,56.56,56.78,56.52,56.77,62057.0,55.1436,55.3581,55.1046,55.3483,62057.0
2024-05-01 14:45:00,56.77,56.81,56.63,56.81,38939.0,55.3483,55.3873,55.2118,55.3873,38939.0
2024-05-01 14:50:00,56.82,56.89,56.75,56.83,123220.0,55.3971,55.4653,55.3288,55.4068,123220.0
2024-05-01 14:55:00,56.82,56.83,56.76,56.79,29712.0,55.3971,55.4068,55.3386,55.3678,29712.0
2024-05-01 15:00:00,56.8,56.86,56.69,56.7,40237.0,55.3776,55.4361,55.2703,55.2801,40237.0
2024-05-01 15:05:00,56.71,56.77,56.65,56.73,22373.0,55.2898,55.3483,55.2313,55.3093,22373.0
2024-05-01 15:10:00,56.73,56.74,56.65,56.71,88636.0,55.3093,55.3191,55.2313,55.2898,88636.0
2024-05-01 15:15:00,56.71,56.8,56.67,56.78,161290.0,55.2898,55.3776,55.2508,55.3581,161290.0
2024-05-01 15:20:00,56.78,56.85,56.64,56.85,31830.0,55.3581,55.4263,55.2216,55.4263,31830.0
2024-05-01 15:25:00,56.86,56.88,56.78,56.8,30269.0,55.4361,55.4556,55.3581,55.3776,30269.0
2024-05-01 15:30:00,56.79,56.79,56.59,56.63,31862.0,55.3678,55.3678,55.1728,55.2118,31862.0
2024-05-01 15:35:00,56.64,56.67,56.48,56.53,31826.0,55.2216,55.2508,55.0656,55.1143,31826.0
2024-05-01 15:40:00,56.53,56.64,56.52,56.62,36868.0,55.1143,55.2216,55.1046,55.2021,36868.0
2024-05-01 15:45:00,56.61,56.65,56.56,56.64,49551.0,55.1923,55.2313,55.1436,55.2216,49551.0
2024-05-01 15:50:00,56.64,56.64,56.45,56.46,97949.0,55.2216,55.2216,55.0363,55.0461,97949.0
2024-05-01 15:55:00,56.47,56.53,56.44,56.44,239393.0,55.0558,55.1143,55.0266,55.0266,239393.0
2024-05-02 09:30:00,56.92,57.17,56.87,57.02,35196.0,55.4946,55.7383,55.4458,55.5921,35196.0
2024-05-02 09:35:00,57.02,57.02,56.76,56.87,10021.0,55.5921,55.5921,55.3386,55.4458,10021.0
2024-05-02 09:40:00,56.92,57.12,56.91,57.0,33278.0,55.4946,55.6896,55.4848,55.5726,33278.0
2024-05-02 09:45:00,57.0,57.05,56.7,56.78,15671.0,55.5726,55.6213,55.2801,55.3581,15671.0
2024-05-02 09:50:00,56.82,56.9,56.77,56.82,9530.0,55.3971,55.4751,55.3483,55.3971,9530.0
2024-05-02 09:55:00,56.82,56.93,56.8,56.88,9180.0,55.3971,55.5043,55.3776,55.4556,9180.0
2024-05-02 10:00:00,56.87,56.89,56.62,56.64,25415.0,55.4458,55.4653,55.2021,55.2216,25415.0
2024-05-02 10:05:00,56.63,56.65,56.49,56.49,8783.0,55.2118,55.2313,55.0753,55.0753,8783.0
2024-05-02 10:10:00,56.47,56.58,56.46,56.51,10834.0,55.0558,55.1631,55.0461,55.0948,10834.0
2024-05-02 10:15:00,56.53,56.58,56.52,56.56,18813.0,55.1143,55.1631,55.1046,55.1436,18813.0
2024-05-02 10:20:00,56.55,56.56,56.46,56.53,26726.0,55.1338,55.1436,55.0461,55.1143,26726.0
2024-05-02 10:25:00,56.54,56.6,56.5,56.57,17923.0,55.1241,55.1826,55.0851,55.1533,17923.0
2024-05-02 10:30:00,56.57,56.63,56.51,56.51,9464.0,55.1533,55.2118,55.0948,55.0948,9464.0
2024-05-02 10:35:00,56.52,56.52,56.47,56.49,12263.0,55.1046,55.1046,55.0558,55.0753,12263.0
2024-05-02 10:40:00,56.5,56.5,56.35,56.37,32763.0,55.0851,55.0851,54.9388,54.9583,32763.0
2024-05-02 10:45:00,56.38,56.42,56.34,56.42,9382.0,54.9681,55.0071,54.9291,55.0071,9382.0
2024-05-02 10:50:00,56.41,56.49,56.39,56.47,38642.0,54.9973,55.0753,54.9778,55.0558,38642.0
2024-05-02 10:55:00,56.47,56.58,56.46,56.5,22426.0,55.0558,55.1631,55.0461,55.0851,22426.0
2024-05-02 11:00:00,56.5,56.6,56.48,56.6,22129.0,55.0851,55.1826,55.0656,55.1826,22129.0
2024-05-02 11:05:00,56.61,56.62,56.57,56.59,47996.0,55.1923,55.2021,55.1533,55.1728,47996.0
2024-05-02 11:10:00,56.6,56.6,56.53,56.59,170380.0,55.1826,55.1826,55.1143,55.1728,170380.0
2024-05-02 11:15:00,56.59,56.6,56.53,56.56,112841.0,55.1728,55.1826,55.1143,55.1436,112841.0
2024-05-02 11:20:00,56.55,56.58,56.52,56.52,17658.0,55.1338,55.1631,55.1046,55.1046,17658.0
2024-05-02 11:25:00,56.52,56.54,56.41,56.42,25097.0,55.1046,55.1241,54.9973,55.0071,25097.0
2024-05-02 11:30:00,56.42,56.43,56.35,56.36,14754.0,55.0071,55.0168,54.9388,54.9486,14754.0
2024-05-02 11:35:00,56.36,56.37,56.31,56.34,13894.0,54.9486,54.9583,54.8999,54.9291,13894.0
2024-05-02 11:40:00,56.34,56.38,56.33,56.37,9205.0,54.9291,54.9681,54.9194,54.9583,9205.0
2024-05-02 11:45:00,56.38,56.39,56.35,56.37,12461.0,54.9681,54.9778,54.9388,54.9583,12461.0
2024-05-02 11:50:00,56.36,56.43,56.35,56.43,14259.0,54.9486,55.0168,54.9388,55.0168,14259.0
2024-05-02 11:55:00,56.44,56.45,56.37,56.39,13080.0,55.0266,55.0363,54.9583,54.9778,13080.0
2024-05-02 12:00:00,56.4,56.42,56.35,56.36,6656.0,54.9876,55.0071,54.9388,54.9486,6656.0
2024-05-02 12:05:00,56.37,56.38,56.31,56.32,11069.0,54.9583,54.9681,54.8999,54.9096,11069.0
2024-05-02 12:10:00,56.33,56.41,56.33,56.4,13592.0,54.9194,54.9973,54.9194,54.9876,13592.0
2024-05-02 12:15:00,56.4,56.42,56.37,56.4,13645.0,54.9876,55.0071,54.9583,54.9876,13645.0
2024-05-02 12:20:00,56.39,56.42,56.39,56.4,6763.0,54.9778,55.0071,54.9778,54.9876,6763.0
2024-05-02 12:25:00,56.42,56.44,56.38,56.4,14608.0,55.0071,55.0266,54.9681,54.9876,14608.0
2024-05-02 12:30:00,56.39,56.39,56.34,56.35,8285.0,54.9778,54.9778,54.9291,54.9388,8285.0
2024-05-02 12:35:00,56.35,56.37,56.31,56.37,13566.0,54.9388,54.9583,54.8999,54.9583,13566.0
2024-05-02 12:40:00,56.37,56.4,56.34,56.4,15896.0,54.9583,54.9876,54.9291,54.9876,15896.0
2024-05-02 12:45:00,56.4,56.45,56.37,56.42,24990.0,54.9876,55.0363,54.9583,55.0071,24990.0
2024-05-02 12:50:00,56.43,56.51,56.43,56.51,21778.0,55.0168,55.0948,55.0168,55.0948,21778.0
2024-05-02 12:55:00,56.5,56.55,56.47,56.54,149959.0,55.0851,55.1338,55.0558,55.1241,149959.0
2024-05-02 13:00:00,56.55,56.63,56.54,56.62,10305.0,55.1338,55.2118,55.1241,55.2021,10305.0
2024-05-02 13:05:00,56.62,56.66,56.61,56.65,21069.0,55.2021,55.2411,55.1923,55.2313,21069.0
2024-05-02 13:10:00,56.65,56.7,56.61,56.69,19884.0,55.2313,55.2801,55.1923,55.2703,19884.0
2024-05-02 13:15:00,56.69,56.7,56.64,56.66,25355.0,55.2703,55.2801,55.2216,55.2411,25355.0
2024-05-02 13:20:00,56.66,56.7,56.61,56.69,47576.0,55.2411,55.2801,55.1923,55.2703,47576.0
2024-05-02 13:25:00,56.68,56.68,56.64,56.65,62560.0,55.2606,55.2606,55.2216,55.2313,62560.0
2024-05-02 13:30:00,56.65,56.66,56.56,56.59,22188.0,55.2313,55.2411,55.1436,55.1728,22188.0
2024-05-02 13:35:00,56.58,56.58,56.55,56.58,10111.0,55.1631,55.1631,55.1338,55.1631,10111.0
2024-05-02 13:40:00,56.57,56.59,56.51,56.59,14795.0,55.1533,55.1728,55.0948,55.1728,14795.0
2024-05-02 13:45:00,56.59,56.6,56.53,56.54,12462.0,55.1728,55.1826,55.1143,55.1241,12462.0
2024-05-02 13:50:00,56.54,56.56,56.51,56.52,10182.0,55.1241,55.1436,55.0948,55.1046,10182.0
2024-05-02 13:55:00,56.52,56.57,56.52,56.54,12699.0,55.1046,55.1533,55.1046,55.1241,12699.0
2024-05-02 14:00:00,56.54,56.57,56.51,56.56,25685.0,55.1241,55.1533,55.0948,55.1436,25685.0
2024-05-02 14:05:00,56.55,56.61,56.54,56.59,33584.0,55.1338,55.1923,55.1241,55.1728,33584.0
2024-05-02 14:10:00,56.59,56.63,56.56,56.62,7418.0,55.1728,55.2118,55.1436,55.2021,7418.0
2024-05-02 14:15:00,56.61,56.62,56.54,56.61,12170.0,55.1923,55.2021,55.1241,55.1923,12170.0
2024-05-02 14:20:00,56.61,56.61,56.55,56.57,18635.0,55.1923,55.1923,55.1338,55.1533,18635.0
2024-05-02 14:25:00,56.58,56.62,56.57,56.62,5027.0,55.1631,55.2021,55.1533,55.2021,5027.0
2024-05-02 14:30:00,56.62,56.65,56.6,56.63,11714.0,55.2021,55.2313,55.1826,55.2118,11714.0
2024-05-02 14:35:00,56.64,56.66,56.62,56.65,9800.0,55.2216,55.2411,55.2021,55.2313,9800.0
2024-05-02 14:40:00,56.64,56.66,56.62,56.63,8215.0,55.2216,55.2411,55.2021,55.2118,8215.0
2024-05-02 14:45:00,56.64,56.68,56.63,56.65,41084.0,55.2216,55.2606,55.2118,55.2313,41084.0
2024-05-02 14:50:00,56.64,56.7,56.63,56.7,18938.0,55.2216,55.2801,55.2118,55.2801,18938.0
2024-05-02 14:55:00,56.7,56.75,56.67,56.68,29920.0,55.2801,55.3288,55.2508,55.2606,29920.0
2024-05-02 15:00:00,56.69,56.69,56.61,56.64,16904.0,55.2703,55.2703,55.1923,55.2216,16904.0
2024-05-02 15:05:00,56.64,56.7,56.63,56.67,19280.0,55.2216,55.2801,55.2118,55.2508,19280.0
2024-05-02 15:10:00,56.68,56.7,56.62,56.66,23854.0,55.2606,55.2801,55.2021,55.2411,23854.0
2024-05-02 15:15:00,56.67,56.69,56.62,56.63,14243.0,55.2508,55.2703,55.2021,55.2118,14243.0
2024-05-02 15:20:00,56.64,56.67,56.62,56.65,10222.0,55.2216,55.2508,55.2021,55.2313,10222.0
2024-05-02 15:25:00,56.66,56.66,56.57,56.57,32341.0,55.2411,55.2411,55.1533,55.1533,32341.0
2024-05-02 15:30:00,56.57,56.57,56.53,56.55,22792.0,55.1533,55.1533,55.1143,55.1338,22792.0
2024-05-02 15:35:00,56.55,56.55,56.5,56.52,23460.0,55.1338,55.1338,55.0851,55.1046,23460.0
2024-05-02 15:40:00,56.51,56.52,56.44,56.46,20749.0,55.0948,55.1046,55.0266,55.0461,20749.0
2024-05-02 15:45:00,56.45,56.48,56.42,56.46,21234.0,55.0363,55.0656,55.0071,55.0461,21234.0
2024-05-02 15:50:00,56.47,56.51,56.4,56.5,57534.0,55.0558,55.0948,54.9876,55.0851,57534.0
2024-05-02 15:55:00,56.5,56.61,56.48,56.6,201604.0,55.0851,55.1923,55.0656,55.1826,201604.0
2024-05-03 09:30:00,56.91,57.11,56.8,56.84,53063.0,55.4848,55.6798,55.3776,55.4166,53063.0
2024-05-03 09:35:00,56.84,56.89,56.63,56.78,68015.0,55.4166,55.4653,55.2118,55.3581,68015.0
2024-05-03 09:40:00,56.78,56.82,56.74,56.82,43529.0,55.3581,55.3971,55.3191,55.3971,43529.0
2024-05-03 09:45:00,56.79,56.93,56.72,56.92,28709.0,55.3678,55.5043,55.2996,55.4946,28709.0
2024-05-03 09:50:00,56.89,56.98,56.86,56.95,11494.0,55.4653,55.5531,55.4361,55.5238,11494.0
2024-05-03 09:55:00,56.95,57.02,56.93,56.98,9805.0,55.5238,55.5921,55.5043,55.5531,9805.0
2024-05-03 10:00:00,57.02,57.21,56.74,56.76,54410.0,55.5921,55.7773,55.3191,55.3386,54410.0
2024-05-03 10:05:00,56.76,56.81,56.59,56.64,17741.0,55.3386,55.3873,55.1728,55.2216,17741.0
2024-05-03 10:10:00,56.64,56.69,56.48,56.56,17468.0,55.2216,55.2703,55.0656,55.1436,17468.0
2024-05-03 10:15:00,56.56,56.64,56.55,56.6,22978.0,55.1436,55.2216,55.1338,55.1826,22978.0
2024-05-03 10:20:00,56.6,56.64,56.57,56.64,16863.0,55.1826,55.2216,55.1533,55.2216,16863.0
2024-05-03 10:25:00,56.64,56.82,56.59,56.8,18539.0,55.2216,55.3971,55.1728,55.3776,18539.0
2024-05-03 10:30:00,56.79,56.87,56.72,56.72,20843.0,55.3678,55.4458,55.2996,55.2996,20843.0
2024-05-03 10:35:00,56.71,56.74,56.64,56.71,14095.0,55.2898,55.3191,55.2216,55.2898,14095.0
2024-05-03 10:40:00,56.72,56.78,56.69,56.76,14254.0,55.2996,55.3581,55.2703,55.3386,14254.0
2024-05-03 10:45:00,56.77,56.77,56.68,56.68,10240.0,55.3483,55.3483,55.2606,55.2606,10240.0
2024-05-03 10:50:00,56.68,56.71,56.6,56.6,8370.0,55.2606,55.2898,55.1826,55.1826,8370.0
2024-05-03 10:55:00,56.62,56.65,56.58,56.63,6800.0,55.2021,55.2313,55.1631,55.2118,6800.0
2024-05-03 11:00:00,56.64,56.68,56.62,56.65,9271.0,55.2216,55.2606,55.2021,55.2313,9271.0
2024-05-03 11:05:00,56.65,56.7,56.63,56.65,8753.0,55.2313,55.2801,55.2118,55.2313,8753.0
2024-05-03 11:10:00,56.66,56.68,56.61,56.61,11602.0,55.2411,55.2606,55.1923,55.1923,11602.0
2024-05-03 11:15:00,56.61,56.67,56.59,56.6,15808.0,55.1923,55.2508,55.1728,55.1826,15808.0
2024-05-03 11:20:00,56.61,56.65,56.6,56.65,7823.0,55.1923,55.2313,55.1826,55.2313,7823.0
2024-05-03 11:25:00,56.66,56.73,56.65,56.72,11959.0,55.2411,55.3093,55.2313,55.2996,11959.0
2024-05-03 11:30:00,56.72,56.77,56.7,56.75,13797.0,55.2996,55.3483,55.2801,55.3288,13797.0
2024-05-03 11:35:00,56.75,56.76,56.72,56.74,13629.0,55.3288,55.3386,55.2996,55.3191,13629.0
2024-05-03 11:40:00,56.74,56.8,56.72,56.73,16226.0,55.3191,55.3776,55.2996,55.3093,16226.0
2024-05-03 11:45:00,56.74,56.76,56.67,56.74,8980.0,55.3191,55.3386,55.2508,55.3191,8980.0
2024-05-03 11:50:00,56.73,56.8,56.71,56.79,17348.0,55.3093,55.3776,55.2898,55.3678,17348.0
2024-05-03 11:55:00,56.79,56.82,56.78,56.79,13932.0,55.3678,55.3971,55.3581,55.3678,13932.0
2024-05-03 12:00:00,56.8,56.84,56.79,56.8,8462.0,55.3776,55.4166,55.3678,55.3776,8462.0
2024-05-03 12:05:00,56.81,56.84,56.81,56.84,8690.0,55.3873,55.4166,55.3873,55.4166,8690.0
2024-05-03 12:10:00,56.85,56.85,56.81,56.84,6208.0,55.4263,55.4263,55.3873,55.4166,6208.0
2024-05-03 12:15:00,56.85,56.89,56.85,56.87,9627.0,55.4263,55.4653,55.4263,55.4458,9627.0
2024-05-03 12:20:00,56.88,56.92,56.87,56.91,7416.0,55.4556,55.4946,55.4458,55.4848,7416.0
2024-05-03 12:25:00,56.92,56.95,56.91,56.95,10042.0,55.4946,55.5238,55.4848,55.5238,10042.0
2024-05-03 12:30:00,56.95,56.96,56.93,56.94,10970.0,55.5238,55.5336,55.5043,55.5141,10970.0
2024-05-03 12:35:00,56.94,57.02,56.93,57.02,7971.0,55.5141,55.5921,55.5043,55.5921,7971.0
2024-05-03 12:40:00,57.0,57.02,56.98,57.02,8222.0,55.5726,55.5921,55.5531,55.5921,8222.0
2024-05-03 12:45:00,57.0,57.03,56.99,57.03,9016.0,55.5726,55.6018,55.5628,55.6018,9016.0
2024-05-03 12:50:00,57.03,57.03,56.98,56.98,18664.0,55.6018,55.6018,55.5531,55.5531,18664.0
2024-05-03 12:55:00,56.98,56.98,56.95,56.95,11617.0,55.5531,55.5531,55.5238,55.5238,11617.0
2024-05-03 13:00:00,56.96,57.0,56.94,56.95,9905.0,55.5336,55.5726,55.5141,55.5238,9905.0
2024-05-03 13:05:00,56.94,56.98,56.92,56.96,9261.0,55.5141,55.5531,55.4946,55.5336,9261.0
2024-05-03 13:10:00,56.96,56.99,56.93,56.98,7413.0,55.5336,55.5628,55.5043,55.5531,7413.0
2024-05-03 13:15:00,56.98,57.01,56.96,56.96,12290.0,55.5531,55.5823,55.5336,55.5336,12290.0
2024-05-03 13:20:00,56.96,56.96,56.9,56.91,6287.0,55.5336,55.5336,55.4751,55.4848,6287.0
2024-05-03 13:25:00,56.91,56.93,56.91,56.93,8880.0,55.4848,55.5043,55.4848,55.5043,8880.0
2024-05-03 13:30:00,56.93,56.94,56.89,56.94,8494.0,55.5043,55.5141,55.4653,55.5141,8494.0
2024-05-03 13:35:00,56.94,56.97,56.93,56.97,5242.0,55.5141,55.5433,55.5043,55.5433,5242.0
2024-05-03 13:40:00,56.97,57.01,56.97,56.99,11289.0,55.5433,55.5823,55.5433,55.5628,11289.0
2024-05-03 13:45:00,57.0,57.02,56.98,57.0,13389.0,55.5726,55.5921,55.5531,55.5726,13389.0
2024-05-03 13:50:00,57.0,57.03,56.99,57.03,8731.0,55.5726,55.6018,55.5628,55.6018,8731.0
2024-05-03 13:55:00,57.03,57.07,57.01,57.06,9612.0,55.6018,55.6408,55.5823,55.6311,9612.0
2024-05-03 14:00:00,57.05,57.08,57.04,57.05,19620.0,55.6213,55.6506,55.6116,55.6213,19620.0
2024-05-03 14:05:00,57.06,57.08,57.04,57.07,11178.0,55.6311,55.6506,55.6116,55.6408,11178.0
2024-05-03 14:10:00,57.07,57.08,57.04,57.06,13528.0,55.6408,55.6506,55.6116,55.6311,13528.0
2024-05-03 14:15:00,57.06,57.08,57.04,57.07,12400.0,55.6311,55.6506,55.6116,55.6408,12400.0
2024-05-03 14:20:00,57.07,57.09,57.05,57.09,14394.0,55.6408,55.6603,55.6213,55.6603,14394.0
2024-05-03 14:25:00,57.09,57.11,57.04,57.07,19608.0,55.6603,55.6798,55.6116,55.6408,19608.0
2024-05-03 14:30:00,57.08,57.08,57.02,57.02,12067.0,55.6506,55.6506,55.5921,55.5921,12067.0
2024-05-03 14:35:00,57.03,57.04,56.98,56.98,12083.0,55.6018,55.6116,55.5531,55.5531,12083.0
2024-05-03 14:40:00,56.98,57.02,56.95,56.96,7506.0,55.5531,55.5921,55.5238,55.5336,7506.0
2024-05-03 14:45:00,56.96,56.99,56.95,56.99,8909.0,55.5336,55.5628,55.5238,55.5628,8909.0
2024-05-03 14:50:00,56.99,57.02,56.98,57.01,9893.0,55.5628,55.5921,55.5531,55.5823,9893.0
2024-05-03 14:55:00,57.01,57.01,56.96,56.98,21648.0,55.5823,55.5823,55.5336,55.5531,21648.0
2024-05-03 15:00:00,56.98,56.98,56.95,56.97,9177.0,55.5531,55.5531,55.5238,55.5433,9177.0
2024-05-03 15:05:00,56.98,57.0,56.96,57.0,8954.0,55.5531,55.5726,55.5336,55.5726,8954.0
2024-05-03 15:10:00,57.0,57.01,56.96,57.01,14617.0,55.5726,55.5823,55.5336,55.5823,14617.0
2024-05-03 15:15:00,57.0,57.02,56.99,57.01,27573.0,55.5726,55.5921,55.5628,55.5823,27573.0
2024-05-03 15:20:00,57.01,57.03,56.97,56.98,13616.0,55.5823,55.6018,55.5433,55.5531,13616.0
2024-05-03 15:25:00,56.98,57.01,56.97,56.98,14685.0,55.5531,55.5823,55.5433,55.5531,14685.0
2024-05-03 15:30:00,56.98,56.98,56.91,56.91,19765.0,55.5531,55.5531,55.4848,55.4848,19765.0
2024-05-03 15:35:00,56.92,56.98,56.91,56.96,20257.0,55.4946,55.5531,55.4848,55.5336,20257.0
2024-05-03 15:40:00,56.97,57.05,56.96,57.0,42860.0,55.5433,55.6213,55.5336,55.5726,42860.0
2024-05-03 15:45:00,56.99,57.05,56.96,56.97,35130.0,55.5628,55.6213,55.5336,55.5433,35130.0
2024-05-03 15:50:00,56.96,57.0,56.93,56.98,47855.0,55.5336,55.5726,55.5043,55.5531,47855.0
2024-05-03 15:55:00,56.97,57.04,56.93,57.0,116536.0,55.5433,55.6116,55.5043,55.5726,116536.0
2024-05-06 09:30:00,57.5,57.6,57.27,57.32,26218.0,56.0601,56.1575,55.8358,55.8846,26218.0
2024-05-06 09:35:00,57.3,57.31,57.13,57.26,9126.0,55.8651,55.8748,55.6993,55.8261,9126.0
2024-05-06 09:40:00,57.26,57.43,57.24,57.34,21322.0,55.8261,55.9918,55.8066,55.9041,21322.0
2024-05-06 09:45:00,57.34,57.41,57.28,57.3,12441.0,55.9041,55.9723,55.8456,55.8651,12441.0
2024-05-06 09:50:00,57.3,57.33,57.25,57.3,21222.0,55.8651,55.8943,55.8163,55.8651,21222.0
2024-05-06 09:55:00,57.33,57.36,57.31,57.33,11739.0,55.8943,55.9236,55.8748,55.8943,11739.0
2024-05-06 10:00:00,57.35,57.35,57.24,57.25,7985.0,55.9138,55.9138,55.8066,55.8163,7985.0
2024-05-06 10:05:00,57.25,57.31,57.24,57.29,9448.0,55.8163,55.8748,55.8066,55.8553,9448.0
2024-05-06 10:10:00,57.3,57.39,57.3,57.38,20095.0,55.8651,55.9528,55.8651,55.9431,20095.0
2024-05-06 10:15:00,57.38,57.39,57.31,57.32,7246.0,55.9431,55.9528,55.8748,55.8846,7246.0
2024-05-06 10:20:00,57.33,57.37,57.32,57.36,10331.0,55.8943,55.9333,55.8846,55.9236,10331.0
2024-05-06 10:25:00,57.37,57.37,57.3,57.3,13114.0,55.9333,55.9333,55.8651,55.8651,13114.0
2024-05-06 10:30:00,57.3,57.33,57.26,57.27,5704.0,55.8651,55.8943,55.8261,55.8358,5704.0
2024-05-06 10:35:00,57.26,57.27,57.23,57.24,11821.0,55.8261,55.8358,55.7968,55.8066,11821.0
2024-05-06 10:40:00,57.24,57.26,57.18,57.19,8607.0,55.8066,55.8261,55.7481,55.7578,8607.0
2024-05-06 10:45:00,57.19,57.23,57.17,57.19,25367.0,55.7578,55.7968,55.7383,55.7578,25367.0
2024-05-06 10:50:00,57.19,57.21,57.15,57.17,11901.0,55.7578,55.7773,55.7188,55.7383,11901.0
2024-05-06 10:55:00,57.17,57.18,57.09,57.12,19285.0,55.7383,55.7481,55.6603,55.6896,19285.0
2024-05-06 11:00:00,57.12,57.17,57.11,57.15,8225.0,55.6896,55.7383,55.6798,55.7188,8225.0
2024-05-06 11:05:00,57.15,57.16,57.12,57.14,10400.0,55.7188,55.7286,55.6896,55.7091,10400.0
2024-05-06 11:10:00,57.14,57.16,57.11,57.12,5818.0,55.7091,55.7286,55.6798,55.6896,5818.0
2024-05-06 11:15:00,57.13,57.14,57.08,57.1,5352.0,55.6993,55.7091,55.6506,55.6701,5352.0
2024-05-06 11:20:00,57.1,57.1,57.03,57.03,5853.0,55.6701,55.6701,55.6018,55.6018,5853.0
2024-05-06 11:25:00,57.02,57.03,56.98,57.0,10488.0,55.5921,55.6018,55.5531,55.5726,10488.0
2024-05-06 11:30:00,56.99,57.03,56.98,57.03,5588.0,55.5628,55.6018,55.5531,55.6018,5588.0
2024-05-06 11:35:00,57.03,57.08,57.03,57.07,9358.0,55.6018,55.6506,55.6018,55.6408,9358.0
2024-05-06 11:40:00,57.07,57.1,57.07,57.1,6512.0,55.6408,55.6701,55.6408,55.6701,6512.0
2024-05-06 11:45:00,57.11,57.12,57.09,57.11,4425.0,55.6798,55.6896,55.6603,55.6798,4425.0
2024-05-06 11:50:00,57.12,57.15,57.11,57.12,7404.0,55.6896,55.7188,55.6798,55.6896,7404.0
2024-05-06 11:55:00,57.13,57.15,57.08,57.08,13462.0,55.6993,55.7188,55.6506,55.6506,13462.0
2024-05-06 12:00:00,57.08,57.09,57.06,57.09,6039.0,55.6506,55.6603,55.6311,55.6603,6039.0
2024-05-06 12:05:00,57.09,57.09,57.06,57.07,5196.0,55.6603,55.6603,55.6311,55.6408,5196.0
2024-05-06 12:10:00,57.07,57.1,57.07,57.09,3748.0,55.6408,55.6701,55.6408,55.6603,3748.0
2024-05-06 12:15:00,57.09,57.09,57.03,57.03,5393.0,55.6603,55.6603,55.6018,55.6018,5393.0
2024-05-06 12:20:00,57.04,57.08,57.02,57.06,7878.0,55.6116,55.6506,55.5921,55.6311,7878.0
2024-05-06 12:25:00,57.06,57.1,57.05,57.09,7327.0,55.6311,55.6701,55.6213,55.6603,7327.0
2024-05-06 12:30:00,57.09,57.12,57.09,57.11,5199.0,55.6603,55.6896,55.6603,55.6798,5199.0
2024-05-06 12:35:00,57.11,57.15,57.1,57.1,6425.0,55.6798,55.7188,55.6701,55.6701,6425.0
2024-05-06 12:40:00,57.11,57.13,57.1,57.12,4271.0,55.6798,55.6993,55.6701,55.6896,4271.0
2024-05-06 12:45:00,57.12,57.16,57.11,57.13,5261.0,55.6896,55.7286,55.6798,55.6993,5261.0
2024-05-06 12:50:00,57.13,57.15,57.11,57.13,18002.0,55.6993,55.7188,55.6798,55.6993,18002.0
2024-05-06 12:55:00,57.14,57.16,57.14,57.15,3681.0,55.7091,55.7286,55.7091,55.7188,3681.0
2024-05-06 13:00:00,57.14,57.17,57.11,57.12,21702.0,55.7091,55.7383,55.6798,55.6896,21702.0
2024-05-06 13:05:00,57.12,57.12,57.05,57.07,16355.0,55.6896,55.6896,55.6213,55.6408,16355.0
2024-05-06 13:10:00,57.07,57.09,57.04,57.09,8136.0,55.6408,55.6603,55.6116,55.6603,8136.0
2024-05-06 13:15:00,57.1,57.1,57.06,57.08,9877.0,55.6701,55.6701,55.6311,55.6506,9877.0
2024-05-06 13:20:00,57.08,57.09,57.06,57.07,16475.0,55.6506,55.6603,55.6311,55.6408,16475.0
2024-05-06 13:25:00,57.07,57.12,57.07,57.11,12677.0,55.6408,55.6896,55.6408,55.6798,12677.0
2024-05-06 13:30:00,57.12,57.14,57.1,57.12,14787.0,55.6896,55.7091,55.6701,55.6896,14787.0
2024-05-06 13:35:00,57.13,57.13,57.07,57.08,10454.0,55.6993,55.6993,55.6408,55.6506,10454.0
2024-05-06 13:40:00,57.08,57.1,57.04,57.09,13867.0,55.6506,55.6701,55.6116,55.6603,13867.0
2024-05-06 13:45:00,57.1,57.13,57.09,57.12,12014.0,55.6701,55.6993,55.6603,55.6896,12014.0
2024-05-06 13:50:00,57.12,57.16,57.11,57.16,18412.0,55.6896,55.7286,55.6798,55.7286,18412.0
2024-05-06 13:55:00,57.15,57.16,57.1,57.12,16649.0,55.7188,55.7286,55.6701,55.6896,16649.0
2024-05-06 14:00:00,57.11,57.17,57.11,57.16,6466.0,55.6798,55.7383,55.6798,55.7286,6466.0
2024-05-06 14:05:00,57.17,57.19,57.16,57.19,7058.0,55.7383,55.7578,55.7286,55.7578,7058.0
2024-05-06 14:10:00,57.2,57.26,57.18,57.25,43054.0,55.7676,55.8261,55.7481,55.8163,43054.0
2024-05-06 14:15:00,57.25,57.25,57.22,57.23,6964.0,55.8163,55.8163,55.7871,55.7968,6964.0
2024-05-06 14:20:00,57.23,57.3,57.22,57.3,9431.0,55.7968,55.8651,55.7871,55.8651,9431.0
2024-05-06 14:25:00,57.3,57.34,57.29,57.32,9859.0,55.8651,55.9041,55.8553,55.8846,9859.0
2024-05-06 14:30:00,57.32,57.34,57.31,57.32,4624.0,55.8846,55.9041,55.8748,55.8846,4624.0
2024-05-06 14:35:00,57.32,57.32,57.28,57.3,6047.0,55.8846,55.8846,55.8456,55.8651,6047.0
2024-05-06 14:40:00,57.31,57.31,57.29,57.3,5959.0,55.8748,55.8748,55.8553,55.8651,5959.0
2024-05-06 14:45:00,57.3,57.31,57.28,57.3,7405.0,55.8651,55.8748,55.8456,55.8651,7405.0
2024-05-06 14:50:00,57.29,57.31,57.27,57.3,5709.0,55.8553,55.8748,55.8358,55.8651,5709.0
2024-05-06 14:55:00,57.3,57.32,57.29,57.3,12432.0,55.8651,55.8846,55.8553,55.8651,12432.0
2024-05-06 15:00:00,57.3,57.34,57.28,57.34,14637.0,55.8651,55.9041,55.8456,55.9041,14637.0
2024-05-06 15:05:00,57.34,57.37,57.33,57.34,19930.0,55.9041,55.9333,55.8943,55.9041,19930.0
2024-05-06 15:10:00,57.35,57.36,57.33,57.35,20103.0,55.9138,55.9236,55.8943,55.9138,20103.0
2024-05-06 15:15:00,57.34,57.35,57.28,57.35,31709.0,55.9041,55.9138,55.8456,55.9138,31709.0
2024-05-06 15:20:00,57.35,57.39,57.34,57.38,22700.0,55.9138,55.9528,55.9041,55.9431,22700.0
2024-05-06 15:25:00,57.38,57.4,57.36,57.38,15379.0,55.9431,55.9626,55.9236,55.9431,15379.0
2024-05-06 15:30:00,57.37,57.39,57.34,57.35,21227.0,55.9333,55.9528,55.9041,55.9138,21227.0
2024-05-06 15:35:00,57.35,57.41,57.34,57.41,16639.0,55.9138,55.9723,55.9041,55.9723,16639.0
2024-05-06 15:40:00,57.41,57.43,57.38,57.43,26973.0,55.9723,55.9918,55.9431,55.9918,26973.0
2024-05-06 15:45:00,57.42,57.46,57.41,57.44,37284.0,55.9821,56.0211,55.9723,56.0016,37284.0
2024-05-06 15:50:00,57.44,57.54,57.38,57.54,41959.0,56.0016,56.099,55.9431,56.099,41959.0
2024-05-06 15:55:00,57.54,57.55,57.4,57.47,283211.0,56.099,56.1088,55.9626,56.0308,283211.0
2024-05-07 09:30:00,57.42,57.91,57.42,57.89,57227.0,55.9821,56.4598,55.9821,56.4403,57227.0
2024-05-07 09:35:00,57.89,57.92,57.79,57.9,15140.0,56.4403,56.4695,56.3428,56.45,15140.0
2024-05-07 09:40:00,57.89,57.98,57.86,57.88,42052.0,56.4403,56.528,56.411,56.4305,42052.0
2024-05-07 09:45:00,57.89,57.92,57.8,57.86,21301.0,56.4403,56.4695,56.3525,56.411,21301.0
2024-05-07 09:50:00,57.86,57.94,57.83,57.85,26002.0,56.411,56.489,56.3818,56.4013,26002.0
2024-05-07 09:55:00,57.84,57.85,57.74,57.8,23139.0,56.3915,56.4013,56.294,56.3525,23139.0
2024-05-07 10:00:00,57.82,57.86,57.76,57.78,16668.0,56.372,56.411,56.3135,56.333,16668.0
2024-05-07 10:05:00,57.79,57.86,57.79,57.8,13903.0,56.3428,56.411,56.3428,56.3525,13903.0
2024-05-07 10:10:00,57.8,57.8,57.7,57.71,10845.0,56.3525,56.3525,56.255,56.2648,10845.0
2024-05-07 10:15:00,57.71,57.76,57.7,57.72,25329.0,56.2648,56.3135,56.255,56.2745,25329.0
2024-05-07 10:20:00,57.72,57.79,57.72,57.75,32699.0,56.2745,56.3428,56.2745,56.3038,32699.0
2024-05-07 10:25:00,57.75,57.77,57.72,57.74,23737.0,56.3038,56.3233,56.2745,56.294,23737.0
2024-05-07 10:30:00,57.75,57.82,57.7,57.8,32907.0,56.3038,56.372,56.255,56.3525,32907.0
2024-05-07 10:35:00,57.8,57.82,57.76,57.79,11352.0,56.3525,56.372,56.3135,56.3428,11352.0
2024-05-07 10:40:00,57.8,57.8,57.72,57.74,15032.0,56.3525,56.3525,56.2745,56.294,15032.0
2024-05-07 10:45:00,57.73,57.81,57.71,57.8,9033.0,56.2843,56.3623,56.2648,56.3525,9033.0
2024-05-07 10:50:00,57.8,57.8,57.74,57.76,12371.0,56.3525,56.3525,56.294,56.3135,12371.0
2024-05-07 10:55:00,57.76,57.8,57.75,57.78,17061.0,56.3135,56.3525,56.3038,56.333,17061.0
2024-05-07 11:00:00,57.78,57.8,57.75,57.78,14083.0,56.333,56.3525,56.3038,56.333,14083.0
2024-05-07 11:05:00,57.78,57.79,57.69,57.72,42255.0,56.333,56.3428,56.2453,56.2745,42255.0
2024-05-07 11:10:00,57.72,57.75,57.68,57.69,11735.0,56.2745,56.3038,56.2355,56.2453,11735.0
2024-05-07 11:15:00,57.69,57.7,57.66,57.66,12179.0,56.2453,56.255,56.216,56.216,12179.0
2024-05-07 11:20:00,57.67,57.69,57.64,57.65,12287.0,56.2258,56.2453,56.1965,56.2063,12287.0
2024-05-07 11:25:00,57.64,57.64,57.61,57.64,11066.0,56.1965,56.1965,56.1673,56.1965,11066.0
2024-05-07 11:30:00,57.64,57.65,57.56,57.58,17416.0,56.1965,56.2063,56.1185,56.138,17416.0
2024-05-07 11:35:00,57.58,57.6,57.56,57.58,5101.0,56.138,56.1575,56.1185,56.138,5101.0
2024-05-07 11:40:00,57.57,57.58,57.53,57.57,12984.0,56.1283,56.138,56.0893,56.1283,12984.0
2024-05-07 11:45:00,57.58,57.58,57.5,57.51,46387.0,56.138,56.138,56.0601,56.0698,46387.0
2024-05-07 11:50:00,57.51,57.54,57.5,57.53,14201.0,56.0698,56.099,56.0601,56.0893,14201.0
2024-05-07 11:55:00,57.54,57.55,57.51,57.53,13770.0,56.099,56.1088,56.0698,56.0893,13770.0
2024-05-07 12:00:00,57.53,57.55,57.46,57.47,11568.0,56.0893,56.1088,56.0211,56.0308,11568.0
2024-05-07 12:05:00,57.47,57.5,57.44,57.48,15824.0,56.0308,56.0601,56.0016,56.0406,15824.0
2024-05-07 12:10:00,57.48,57.5,57.44,57.47,22396.0,56.0406,56.0601,56.0016,56.0308,22396.0
2024-05-07 12:15:00,57.47,57.5,57.44,57.48,13305.0,56.0308,56.0601,56.0016,56.0406,13305.0
2024-05-07 12:20:00,57.48,57.5,57.46,57.48,8955.0,56.0406,56.0601,56.0211,56.0406,8955.0
2024-05-07 12:25:00,57.48,57.5,57.47,57.48,6811.0,56.0406,56.0601,56.0308,56.0406,6811.0
2024-05-07 12:30:00,57.48,57.5,57.46,57.47,9092.0,56.0406,56.0601,56.0211,56.0308,9092.0
2024-05-07 12:35:00,57.47,57.49,57.44,57.48,6342.0,56.0308,56.0503,56.0016,56.0406,6342.0
2024-05-07 12:40:00,57.48,57.5,57.45,57.46,10024.0,56.0406,56.0601,56.0113,56.0211,10024.0
2024-05-07 12:45:00,57.46,57.46,57.42,57.45,15674.0,56.0211,56.0211,55.9821,56.0113,15674.0
2024-05-07 12:50:00,57.45,57.46,57.43,57.46,12455.0,56.0113,56.0211,55.9918,56.0211,12455.0
2024-05-07 12:55:00,57.47,57.48,57.45,57.46,11973.0,56.0308,56.0406,56.0113,56.0211,11973.0
2024-05-07 13:00:00,57.47,57.49,57.45,57.48,13568.0,56.0308,56.0503,56.0113,56.0406,13568.0
2024-05-07 13:05:00,57.48,57.51,57.47,57.49,10157.0,56.0406,56.0698,56.0308,56.0503,10157.0
2024-05-07 13:10:00,57.49,57.52,57.48,57.51,7274.0,56.0503,56.0795,56.0406,56.0698,7274.0
2024-05-07 13:15:00,57.5,57.51,57.47,57.51,13562.0,56.0601,56.0698,56.0308,56.0698,13562.0
2024-05-07 13:20:00,57.51,57.54,57.49,57.53,13274.0,56.0698,56.099,56.0503,56.0893,13274.0
2024-05-07 13:25:00,57.53,57.54,57.51,57.52,11809.0,56.0893,56.099,56.0698,56.0795,11809.0
2024-05-07 13:30:00,57.52,57.53,57.47,57.48,7618.0,56.0795,56.0893,56.0308,56.0406,7618.0
2024-05-07 13:35:00,57.48,57.51,57.45,57.49,10858.0,56.0406,56.0698,56.0113,56.0503,10858.0
2024-05-07 13:40:00,57.5,57.55,57.48,57.55,12516.0,56.0601,56.1088,56.0406,56.1088,12516.0
2024-05-07 13:45:00,57.55,57.58,57.53,57.53,22042.0,56.1088,56.138,56.0893,56.0893,22042.0
2024-05-07 13:50:00,57.53,57.59,57.52,57.55,15624.0,56.0893,56.1478,56.0795,56.1088,15624.0
2024-05-07 13:55:00,57.55,57.58,57.54,57.57,12675.0,56.1088,56.138,56.099,56.1283,12675.0
2024-05-07 14:00:00,57.57,57.66,57.56,57.65,8775.0,56.1283,56.216,56.1185,56.2063,8775.0
2024-05-07 14:05:00,57.64,57.64,57.6,57.62,12896.0,56.1965,56.1965,56.1575,56.177,12896.0
2024-05-07 14:10:00,57.62,57.66,57.59,57.6,15713.0,56.177,56.216,56.1478,56.1575,15713.0
2024-05-07 14:15:00,57.6,57.6,57.49,57.49,9658.0,56.1575,56.1575,56.0503,56.0503,9658.0
2024-05-07 14:20:00,57.5,57.53,57.5,57.53,8451.0,56.0601,56.0893,56.0601,56.0893,8451.0
2024-05-07 14:25:00,57.52,57.53,57.47,57.51,10464.0,56.0795,56.0893,56.0308,56.0698,10464.0
2024-05-07 14:30:00,57.51,57.53,57.47,57.53,21213.0,56.0698,56.0893,56.0308,56.0893,21213.0
2024-05-07 14:35:00,57.53,57.54,57.5,57.51,17203.0,56.0893,56.099,56.0601,56.0698,17203.0
2024-05-07 14:40:00,57.5,57.51,57.45,57.46,19068.0,56.0601,56.0698,56.0113,56.0211,19068.0
2024-05-07 14:45:00,57.45,57.46,57.39,57.39,15766.0,56.0113,56.0211,55.9528,55.9528,15766.0
2024-05-07 14:50:00,57.39,57.41,57.38,57.38,13489.0,55.9528,55.9723,55.9431,55.9431,13489.0
2024-05-07 14:55:00,57.38,57.41,57.37,57.41,12529.0,55.9431,55.9723,55.9333,55.9723,12529.0
2024-05-07 15:00:00,57.41,57.43,57.39,57.41,16121.0,55.9723,55.9918,55.9528,55.9723,16121.0
2024-05-07 15:05:00,57.41,57.49,57.4,57.49,24341.0,55.9723,56.0503,55.9626,56.0503,24341.0
2024-05-07 15:10:00,57.48,57.49,57.43,57.45,35528.0,56.0406,56.0503,55.9918,56.0113,35528.0
2024-05-07 15:15:00,57.45,57.45,57.39,57.39,39674.0,56.0113,56.0113,55.9528,55.9528,39674.0
2024-05-07 15:20:00,57.4,57.47,57.38,57.43,23206.0,55.9626,56.0308,55.9431,55.9918,23206.0
2024-05-07 15:25:00,57.42,57.45,57.42,57.44,18686.0,55.9821,56.0113,55.9821,56.0016,18686.0
2024-05-07 15:30:00,57.44,57.45,57.38,57.39,18418.0,56.0016,56.0113,55.9431,55.9528,18418.0
2024-05-07 15:35:00,57.38,57.44,57.38,57.43,42294.0,55.9431,56.0016,55.9431,55.9918,42294.0
2024-05-07 15:40:00,57.43,57.44,57.37,57.39,33509.0,55.9918,56.0016,55.9333,55.9528,33509.0
2024-05-07 15:45:00,57.4,57.44,57.37,57.43,56686.0,55.9626,56.0016,55.9333,55.9918,56686.0
2024-05-07 15:50:00,57.43,57.45,57.36,57.43,78054.0,55.9918,56.0113,55.9236,55.9918,78054.0
2024-05-07 15:55:00,57.43,57.46,57.35,57.4,185347.0,55.9918,56.0211,55.9138,55.9626,185347.0
2024-05-08 09:30:00,57.23,57.32,57.12,57.29,47706.0,55.7968,55.8846,55.6896,55.8553,47706.0
2024-05-08 09:35:00,57.28,57.42,57.28,57.42,7081.0,55.8456,55.9821,55.8456,55.9821,7081.0
2024-05-08 09:40:00,57.44,57.52,57.33,57.51,54031.0,56.0016,56.0795,55.8943,56.0698,54031.0
2024-05-08 09:45:00,57.51,57.51,57.41,57.46,20405.0,56.0698,56.0698,55.9723,56.0211,20405.0
2024-05-08 09:50:00,57.46,57.51,57.43,57.48,15061.0,56.0211,56.0698,55.9918,56.0406,15061.0
2024-05-08 09:55:00,57.48,57.51,57.44,57.48,19360.0,56.0406,56.0698,56.0016,56.0406,19360.0
2024-05-08 10:00:00,57.49,57.51,57.43,57.43,17751.0,56.0503,56.0698,55.9918,55.9918,17751.0
2024-05-08 10:05:00,57.46,57.46,57.3,57.36,22128.0,56.0211,56.0211,55.8651,55.9236,22128.0
2024-05-08 10:10:00,57.37,57.4,57.3,57.31,16552.0,55.9333,55.9626,55.8651,55.8748,16552.0
2024-05-08 10:15:00,57.31,57.38,57.3,57.36,10928.0,55.8748,55.9431,55.8651,55.9236,10928.0
2024-05-08 10:20:00,57.35,57.39,57.32,57.37,16625.0,55.9138,55.9528,55.8846,55.9333,16625.0
2024-05-08 10:25:00,57.38,57.44,57.36,57.37,13612.0,55.9431,56.0016,55.9236,55.9333,13612.0
2024-05-08 10:30:00,57.37,57.42,57.36,57.41,16653.0,55.9333,55.9821,55.9236,55.9723,16653.0
2024-05-08 10:35:00,57.42,57.44,57.4,57.42,9218.0,55.9821,56.0016,55.9626,55.9821,9218.0
2024-05-08 10:40:00,57.43,57.47,57.43,57.47,13863.0,55.9918,56.0308,55.9918,56.0308,13863.0
2024-05-08 10:45:00,57.47,57.54,57.46,57.52,15714.0,56.0308,56.099,56.0211,56.0795,15714.0
2024-05-08 10:50:00,57.53,57.56,57.51,57.56,11602.0,56.0893,56.1185,56.0698,56.1185,11602.0
2024-05-08 10:55:00,57.56,57.57,57.53,57.56,12630.0,56.1185,56.1283,56.0893,56.1185,12630.0
2024-05-08 11:00:00,57.55,57.57,57.51,57.57,13465.0,56.1088,56.1283,56.0698,56.1283,13465.0
2024-05-08 11:05:00,57.57,57.65,57.55,57.64,73244.0,56.1283,56.2063,56.1088,56.1965,73244.0
2024-05-08 11:10:00,57.64,57.65,57.61,57.65,13850.0,56.1965,56.2063,56.1673,56.2063,13850.0
2024-05-08 11:15:00,57.65,57.74,57.65,57.73,22370.0,56.2063,56.294,56.2063,56.2843,22370.0
2024-05-08 11:20:00,57.73,57.75,57.7,57.73,19140.0,56.2843,56.3038,56.255,56.2843,19140.0
2024-05-08 11:25:00,57.72,57.73,57.69,57.7,14828.0,56.2745,56.2843,56.2453,56.255,14828.0
2024-05-08 11:30:00,57.7,57.73,57.64,57.65,26815.0,56.255,56.2843,56.1965,56.2063,26815.0
2024-05-08 11:35:00,57.65,57.69,57.64,57.67,34170.0,56.2063,56.2453,56.1965,56.2258,34170.0
2024-05-08 11:40:00,57.67,57.67,57.6,57.63,9447.0,56.2258,56.2258,56.1575,56.1868,9447.0
2024-05-08 11:45:00,57.63,57.63,57.58,57.59,7504.0,56.1868,56.1868,56.138,56.1478,7504.0
2024-05-08 11:50:00,57.59,57.59,57.54,57.56,15791.0,56.1478,56.1478,56.099,56.1185,15791.0
2024-05-08 11:55:00,57.55,57.57,57.51,57.51,11184.0,56.1088,56.1283,56.0698,56.0698,11184.0
2024-05-08 12:00:00,57.52,57.57,57.51,57.56,7197.0,56.0795,56.1283,56.0698,56.1185,7197.0
2024-05-08 12:05:00,57.57,57.58,57.55,57.56,8144.0,56.1283,56.138,56.1088,56.1185,8144.0
2024-05-08 12:10:00,57.53,57.54,57.51,57.54,6349.0,56.0893,56.099,56.0698,56.099,6349.0
2024-05-08 12:15:00,57.53,57.63,57.53,57.59,12451.0,56.0893,56.1868,56.0893,56.1478,12451.0
2024-05-08 12:20:00,57.59,57.6,57.57,57.59,5250.0,56.1478,56.1575,56.1283,56.1478,5250.0
2024-05-08 12:25:00,57.59,57.59,57.54,57.54,8311.0,56.1478,56.1478,56.099,56.099,8311.0
2024-05-08 12:30:00,57.55,57.55,57.51,57.52,10692.0,56.1088,56.1088,56.0698,56.0795,10692.0
2024-05-08 12:35:00,57.51,57.52,57.48,57.49,30885.0,56.0698,56.0795,56.0406,56.0503,30885.0
2024-05-08 12:40:00,57.48,57.51,57.46,57.5,11112.0,56.0406,56.0698,56.0211,56.0601,11112.0
2024-05-08 12:45:00,57.49,57.53,57.48,57.53,6632.0,56.0503,56.0893,56.0406,56.0893,6632.0
2024-05-08 12:50:00,57.53,57.55,57.52,57.54,5576.0,56.0893,56.1088,56.0795,56.099,5576.0
2024-05-08 12:55:00,57.54,57.56,57.49,57.5,11473.0,56.099,56.1185,56.0503,56.0601,11473.0
2024-05-08 13:00:00,57.5,57.52,57.47,57.49,11912.0,56.0601,56.0795,56.0308,56.0503,11912.0
2024-05-08 13:05:00,57.5,57.54,57.49,57.51,14336.0,56.0601,56.099,56.0503,56.0698,14336.0
2024-05-08 13:10:00,57.5,57.51,57.46,57.47,10365.0,56.0601,56.0698,56.0211,56.0308,10365.0
2024-05-08 13:15:00,57.47,57.49,57.46,57.48,8844.0,56.0308,56.0503,56.0211,56.0406,8844.0
2024-05-08 13:20:00,57.48,57.5,57.47,57.48,24768.0,56.0406,56.0601,56.0308,56.0406,24768.0
2024-05-08 13:25:00,57.48,57.51,57.48,57.48,6360.0,56.0406,56.0698,56.0406,56.0406,6360.0
2024-05-08 13:30:00,57.48,57.48,57.44,57.45,5196.0,56.0406,56.0406,56.0016,56.0113,5196.0
2024-05-08 13:35:00,57.45,57.5,57.45,57.48,10300.0,56.0113,56.0601,56.0113,56.0406,10300.0
2024-05-08 13:40:00,57.49,57.51,57.49,57.5,3940.0,56.0503,56.0698,56.0503,56.0601,3940.0
2024-05-08 13:45:00,57.51,57.52,57.46,57.48,9406.0,56.0698,56.0795,56.0211,56.0406,9406.0
2024-05-08 13:50:00,57.49,57.52,57.49,57.5,7653.0,56.0503,56.0795,56.0503,56.0601,7653.0
2024-05-08 13:55:00,57.5,57.54,57.49,57.53,11852.0,56.0601,56.099,56.0503,56.0893,11852.0
2024-05-08 14:00:00,57.53,57.55,57.52,57.54,8614.0,56.0893,56.1088,56.0795,56.099,8614.0
2024-05-08 14:05:00,57.53,57.55,57.49,57.55,7709.0,56.0893,56.1088,56.0503,56.1088,7709.0
2024-05-08 14:10:00,57.55,57.55,57.52,57.55,13915.0,56.1088,56.1088,56.0795,56.1088,13915.0
2024-05-08 14:15:00,57.54,57.55,57.52,57.53,6886.0,56.099,56.1088,56.0795,56.0893,6886.0
2024-05-08 14:20:00,57.53,57.55,57.48,57.48,81268.0,56.0893,56.1088,56.0406,56.0406,81268.0
2024-05-08 14:25:00,57.48,57.53,57.46,57.53,9284.0,56.0406,56.0893,56.0211,56.0893,9284.0
2024-05-08 14:30:00,57.54,57.57,57.53,57.56,16619.0,56.099,56.1283,56.0893,56.1185,16619.0
2024-05-08 14:35:00,57.55,57.6,57.54,57.6,19397.0,56.1088,56.1575,56.099,56.1575,19397.0
2024-05-08 14:40:00,57.6,57.62,57.6,57.61,10258.0,56.1575,56.177,56.1575,56.1673,10258.0
2024-05-08 14:45:00,57.6,57.63,57.58,57.59,22091.0,56.1575,56.1868,56.138,56.1478,22091.0
2024-05-08 14:50:00,57.59,57.59,57.52,57.52,14516.0,56.1478,56.1478,56.0795,56.0795,14516.0
2024-05-08 14:55:00,57.52,57.55,57.48,57.48,87526.0,56.0795,56.1088,56.0406,56.0406,87526.0
2024-05-08 15:00:00,57.47,57.5,57.44,57.5,32729.0,56.0308,56.0601,56.0016,56.0601,32729.0
2024-05-08 15:05:00,57.5,57.54,57.49,57.52,18058.0,56.0601,56.099,56.0503,56.0795,18058.0
2024-05-08 15:10:00,57.51,57.53,57.47,57.52,29757.0,56.0698,56.0893,56.0308,56.0795,29757.0
2024-05-08 15:15:00,57.52,57.59,57.5,57.58,42997.0,56.0795,56.1478,56.0601,56.138,42997.0
2024-05-08 15:20:00,57.59,57.64,57.57,57.6,31866.0,56.1478,56.1965,56.1283,56.1575,31866.0
2024-05-08 15:25:00,57.61,57.62,57.59,57.6,17717.0,56.1673,56.177,56.1478,56.1575,17717.0
2024-05-08 15:30:00,57.59,57.6,57.57,57.59,27050.0,56.1478,56.1575,56.1283,56.1478,27050.0
2024-05-08 15:35:00,57.58,57.59,57.55,57.58,26723.0,56.138,56.1478,56.1088,56.138,26723.0
2024-05-08 15:40:00,57.58,57.59,57.56,57.59,38182.0,56.138,56.1478,56.1185,56.1478,38182.0
2024-05-08 15:45:00,57.58,57.67,57.58,57.66,51452.0,56.138,56.2258,56.138,56.216,51452.0
2024-05-08 15:50:00,57.66,57.66,57.57,57.58,61058.0,56.216,56.216,56.1283,56.138,61058.0
2024-05-08 15:55:00,57.58,57.58,57.48,57.5,142002.0,56.138,56.138,56.0406,56.0601,142002.0
2024-05-09 09:30:00,57.32,57.47,57.32,57.36,35496.0,55.8846,56.0308,55.8846,55.9236,35496.0
2024-05-09 09:35:00,57.38,57.48,57.38,57.45,13979.0,55.9431,56.0406,55.9431,56.0113,13979.0
2024-05-09 09:40:00,57.44,57.57,57.38,57.57,26106.0,56.0016,56.1283,55.9431,56.1283,26106.0
2024-05-09 09:45:00,57.59,57.7,57.58,57.65,16091.0,56.1478,56.255,56.138,56.2063,16091.0
2024-05-09 09:50:00,57.66,57.73,57.64,57.72,12556.0,56.216,56.2843,56.1965,56.2745,12556.0
2024-05-09 09:55:00,57.72,57.82,57.66,57.81,95419.0,56.2745,56.372,56.216,56.3623,95419.0
2024-05-09 10:00:00,57.8,57.85,57.77,57.77,72487.0,56.3525,56.4013,56.3233,56.3233,72487.0
2024-05-09 10:05:00,57.77,57.88,57.75,57.88,18267.0,56.3233,56.4305,56.3038,56.4305,18267.0
2024-05-09 10:10:00,57.88,57.93,57.84,57.9,45613.0,56.4305,56.4793,56.3915,56.45,45613.0
2024-05-09 10:15:00,57.9,57.99,57.88,57.97,97716.0,56.45,56.5378,56.4305,56.5183,97716.0
2024-05-09 10:20:00,57.98,58.0,57.92,58.0,37837.0,56.528,56.5475,56.4695,56.5475,37837.0
2024-05-09 10:25:00,57.98,58.07,57.98,58.05,39586.0,56.528,56.6158,56.528,56.5963,39586.0
2024-05-09 10:30:00,58.04,58.06,58.0,58.04,17065.0,56.5865,56.606,56.5475,56.5865,17065.0
2024-05-09 10:35:00,58.04,58.1,58.01,58.06,18132.0,56.5865,56.645,56.5573,56.606,18132.0
2024-05-09 10:40:00,58.05,58.09,58.04,58.07,11123.0,56.5963,56.6353,56.5865,56.6158,11123.0
2024-05-09 10:45:00,58.07,58.13,58.06,58.12,12068.0,56.6158,56.6743,56.606,56.6645,12068.0
2024-05-09 10:50:00,58.12,58.17,58.11,58.17,10972.0,56.6645,56.7133,56.6548,56.7133,10972.0
2024-05-09 10:55:00,58.18,58.22,58.15,58.19,13025.0,56.723,56.762,56.6938,56.7328,13025.0
2024-05-09 11:00:00,58.2,58.22,58.18,58.2,9401.0,56.7425,56.762,56.723,56.7425,9401.0
2024-05-09 11:05:00,58.2,58.26,58.19,58.22,14901.0,56.7425,56.801,56.7328,56.762,14901.0
2024-05-09 11:10:00,58.25,58.25,58.21,58.22,4491.0,56.7913,56.7913,56.7523,56.762,4491.0
2024-05-09 11:15:00,58.23,58.25,58.22,58.25,15342.0,56.7718,56.7913,56.762,56.7913,15342.0
2024-05-09 11:20:00,58.25,58.25,58.2,58.21,12142.0,56.7913,56.7913,56.7425,56.7523,12142.0
2024-05-09 11:25:00,58.21,58.23,58.18,58.22,14863.0,56.7523,56.7718,56.723,56.762,14863.0
2024-05-09 11:30:00,58.22,58.28,58.22,58.26,14117.0,56.762,56.8205,56.762,56.801,14117.0
2024-05-09 11:35:00,58.26,58.32,58.25,58.3,25789.0,56.801,56.8595,56.7913,56.84,25789.0
2024-05-09 11:40:00,58.3,58.31,58.28,58.3,12424.0,56.84,56.8498,56.8205,56.84,12424.0
2024-05-09 11:45:00,58.3,58.33,58.28,58.32,7206.0,56.84,56.8693,56.8205,56.8595,7206.0
2024-05-09 11:50:00,58.32,58.37,58.31,58.36,11794.0,56.8595,56.9083,56.8498,56.8985,11794.0
2024-05-09 11:55:00,58.35,58.52,58.34,58.5,71482.0,56.8888,57.0545,56.879,57.035,71482.0
2024-05-09 12:00:00,58.5,58.51,58.43,58.49,36039.0,57.035,57.0448,56.9668,57.0253,36039.0
2024-05-09 12:05:00,58.49,58.5,58.44,58.45,15739.0,57.0253,57.035,56.9765,56.9863,15739.0
2024-05-09 12:10:00,58.46,58.5,58.45,58.47,12484.0,56.996,57.035,56.9863,57.0058,12484.0
2024-05-09 12:15:00,58.47,58.47,58.42,58.43,17192.0,57.0058,57.0058,56.957,56.9668,17192.0
2024-05-09 12:20:00,58.43,58.43,58.37,58.42,9235.0,56.9668,56.9668,56.9083,56.957,9235.0
2024-05-09 12:25:00,58.43,58.51,58.43,58.5,35872.0,56.9668,57.0448,56.9668,57.035,35872.0
2024-05-09 12:30:00,58.5,58.51,58.45,58.47,20529.0,57.035,57.0448,56.9863,57.0058,20529.0
2024-05-09 12:35:00,58.46,58.49,58.44,58.47,26988.0,56.996,57.0253,56.9765,57.0058,26988.0
2024-05-09 12:40:00,58.47,58.47,58.38,58.41,16154.0,57.0058,57.0058,56.918,56.9473,16154.0
2024-05-09 12:45:00,58.42,58.42,58.38,58.39,24243.0,56.957,56.957,56.918,56.9278,24243.0
2024-05-09 12:50:00,58.39,58.48,58.39,58.45,58321.0,56.9278,57.0155,56.9278,56.9863,58321.0
2024-05-09 12:55:00,58.45,58.48,58.39,58.42,49331.0,56.9863,57.0155,56.9278,56.957,49331.0
2024-05-09 13:00:00,58.42,58.42,58.32,58.41,41252.0,56.957,56.957,56.8595,56.9473,41252.0
2024-05-09 13:05:00,58.4,58.41,58.35,58.35,16654.0,56.9375,56.9473,56.8888,56.8888,16654.0
2024-05-09 13:10:00,58.35,58.36,58.29,58.29,23536.0,56.8888,56.8985,56.8303,56.8303,23536.0
2024-05-09 13:15:00,58.29,58.32,58.25,58.26,22361.0,56.8303,56.8595,56.7913,56.801,22361.0
2024-05-09 13:20:00,58.25,58.25,58.17,58.2,39543.0,56.7913,56.7913,56.7133,56.7425,39543.0
2024-05-09 13:25:00,58.2,58.27,58.2,58.24,21096.0,56.7425,56.8108,56.7425,56.7815,21096.0
2024-05-09 13:30:00,58.25,58.25,58.16,58.17,52117.0,56.7913,56.7913,56.7035,56.7133,52117.0
2024-05-09 13:35:00,58.17,58.17,58.12,58.17,41810.0,56.7133,56.7133,56.6645,56.7133,41810.0
2024-05-09 13:40:00,58.17,58.18,58.1,58.1,39166.0,56.7133,56.723,56.645,56.645,39166.0
2024-05-09 13:45:00,58.1,58.12,58.08,58.09,51431.0,56.645,56.6645,56.6255,56.6353,51431.0
2024-05-09 13:50:00,58.09,58.11,58.07,58.08,17383.0,56.6353,56.6548,56.6158,56.6255,17383.0
2024-05-09 13:55:00,58.08,58.09,58.06,58.09,30548.0,56.6255,56.6353,56.606,56.6353,30548.0
2024-05-09 14:00:00,58.09,58.09,58.03,58.04,24021.0,56.6353,56.6353,56.5768,56.5865,24021.0
2024-05-09 14:05:00,58.04,58.07,58.02,58.05,12713.0,56.5865,56.6158,56.567,56.5963,12713.0
2024-05-09 14:10:00,58.05,58.06,57.99,58.0,25090.0,56.5963,56.606,56.5378,56.5475,25090.0
2024-05-09 14:15:00,58.0,58.03,57.98,58.01,59625.0,56.5475,56.5768,56.528,56.5573,59625.0
2024-05-09 14:20:00,58.01,58.07,58.01,58.07,30334.0,56.5573,56.6158,56.5573,56.6158,30334.0
2024-05-09 14:25:00,58.09,58.09,58.05,58.05,15360.0,56.6353,56.6353,56.5963,56.5963,15360.0
2024-05-09 14:30:00,58.05,58.08,58.02,58.03,16547.0,56.5963,56.6255,56.567,56.5768,16547.0
2024-05-09 14:35:00,58.03,58.04,57.98,58.03,12479.0,56.5768,56.5865,56.528,56.5768,12479.0
2024-05-09 14:40:00,58.02,58.07,58.01,58.07,12512.0,56.567,56.6158,56.5573,56.6158,12512.0
2024-05-09 14:45:00,58.07,58.14,58.04,58.12,46246.0,56.6158,56.684,56.5865,56.6645,46246.0
2024-05-09 14:50:00,58.12,58.17,58.11,58.14,42157.0,56.6645,56.7133,56.6548,56.684,42157.0
2024-05-09 14:55:00,58.14,58.15,58.1,58.15,44084.0,56.684,56.6938,56.645,56.6938,44084.0
2024-05-09 15:00:00,58.14,58.21,58.13,58.21,7583.0,56.684,56.7523,56.6743,56.7523,7583.0
2024-05-09 15:05:00,58.21,58.29,58.2,58.29,21001.0,56.7523,56.8303,56.7425,56.8303,21001.0
2024-05-09 15:10:00,58.29,58.29,58.25,58.27,19801.0,56.8303,56.8303,56.7913,56.8108,19801.0
2024-05-09 15:15:00,58.27,58.3,58.2,58.26,42101.0,56.8108,56.84,56.7425,56.801,42101.0
2024-05-09 15:20:00,58.26,58.32,58.24,58.3,25081.0,56.801,56.8595,56.7815,56.84,25081.0
2024-05-09 15:25:00,58.3,58.3,58.22,58.25,30290.0,56.84,56.84,56.762,56.7913,30290.0
2024-05-09 15:30:00,58.25,58.27,58.21,58.22,43210.0,56.7913,56.8108,56.7523,56.762,43210.0
2024-05-09 15:35:00,58.22,58.3,58.22,58.3,56917.0,56.762,56.84,56.762,56.84,56917.0
2024-05-09 15:40:00,58.3,58.32,58.26,58.31,41710.0,56.84,56.8595,56.801,56.8498,41710.0
2024-05-09 15:45:00,58.31,58.38,58.28,58.37,77463.0,56.8498,56.918,56.8205,56.9083,77463.0
2024-05-09 15:50:00,58.37,58.37,58.26,58.34,191313.0,56.9083,56.9083,56.801,56.879,191313.0
2024-05-09 15:55:00,58.34,58.4,58.33,58.38,235931.0,56.879,56.9375,56.8693,56.918,235931.0
2024-05-10 09:30:00,58.54,58.68,58.39,58.57,38634.0,57.074,57.2105,56.9278,57.1033,38634.0
2024-05-10 09:35:00,58.56,58.62,58.5,58.61,19852.0,57.0935,57.152,57.035,57.1423,19852.0
2024-05-10 09:40:00,58.62,58.62,58.46,58.47,22602.0,57.152,57.152,56.996,57.0058,22602.0
2024-05-10 09:45:00,58.49,58.54,58.45,58.52,34118.0,57.0253,57.074,56.9863,57.0545,34118.0
2024-05-10 09:50:00,58.53,58.57,58.47,58.5,17053.0,57.0643,57.1033,57.0058,57.035,17053.0
2024-05-10 09:55:00,58.5,58.54,58.45,58.54,21422.0,57.035,57.074,56.9863,57.074,21422.0
2024-05-10 10:00:00,58.53,58.55,58.39,58.4,15089.0,57.0643,57.0838,56.9278,56.9375,15089.0
2024-05-10 10:05:00,58.4,58.49,58.4,58.46,29396.0,56.9375,57.0253,56.9375,56.996,29396.0
2024-05-10 10:10:00,58.45,58.5,58.44,58.49,26428.0,56.9863,57.035,56.9765,57.0253,26428.0
2024-05-10 10:15:00,58.49,58.59,58.46,58.58,48450.0,57.0253,57.1228,56.996,57.113,48450.0
2024-05-10 10:20:00,58.57,58.63,58.57,58.62,16392.0,57.1033,57.1618,57.1033,57.152,16392.0
2024-05-10 10:25:00,58.61,58.64,58.55,58.58,30379.0,57.1423,57.1715,57.0838,57.113,30379.0
2024-05-10 10:30:00,58.57,58.67,58.57,58.66,41369.0,57.1033,57.2008,57.1033,57.191,41369.0
2024-05-10 10:35:00,58.67,58.73,58.66,58.71,27217.0,57.2008,57.2592,57.191,57.2397,27217.0
2024-05-10 10:40:00,58.72,58.72,58.61,58.66,46136.0,57.2495,57.2495,57.1423,57.191,46136.0
2024-05-10 10:45:00,58.66,58.66,58.58,58.6,17180.0,57.191,57.191,57.113,57.1325,17180.0
2024-05-10 10:50:00,58.6,58.61,58.53,58.55,25022.0,57.1325,57.1423,57.0643,57.0838,25022.0
2024-05-10 10:55:00,58.55,58.59,58.55,58.58,13599.0,57.0838,57.1228,57.0838,57.113,13599.0
2024-05-10 11:00:00,58.59,58.62,58.58,58.61,12876.0,57.1228,57.152,57.113,57.1423,12876.0
2024-05-10 11:05:00,58.61,58.63,58.59,58.6,22120.0,57.1423,57.1618,57.1228,57.1325,22120.0
2024-05-10 11:10:00,58.6,58.64,58.58,58.61,17241.0,57.1325,57.1715,57.113,57.1423,17241.0
2024-05-10 11:15:00,58.61,58.63,58.6,58.61,35708.0,57.1423,57.1618,57.1325,57.1423,35708.0
2024-05-10 11:20:00,58.6,58.68,58.59,58.66,23285.0,57.1325,57.2105,57.1228,57.191,23285.0
2024-05-10 11:25:00,58.66,58.67,58.63,58.65,45690.0,57.191,57.2008,57.1618,57.1813,45690.0
2024-05-10 11:30:00,58.65,58.66,58.63,58.65,23715.0,57.1813,57.191,57.1618,57.1813,23715.0
2024-05-10 11:35:00,58.64,58.65,58.6,58.65,21498.0,57.1715,57.1813,57.1325,57.1813,21498.0
2024-05-10 11:40:00,58.64,58.67,58.63,58.66,23329.0,57.1715,57.2008,57.1618,57.191,23329.0
2024-05-10 11:45:00,58.66,58.7,58.65,58.68,17821.0,57.191,57.23,57.1813,57.2105,17821.0
2024-05-10 11:50:00,58.69,58.7,58.6,58.61,50572.0,57.2202,57.23,57.1325,57.1423,50572.0
2024-05-10 11:55:00,58.62,58.74,58.61,58.73,35327.0,57.152,57.269,57.1423,57.2592,35327.0
2024-05-10 12:00:00,58.73,58.73,58.64,58.66,31444.0,57.2592,57.2592,57.1715,57.191,31444.0
2024-05-10 12:05:00,58.66,58.68,58.57,58.61,22167.0,57.191,57.2105,57.1033,57.1423,22167.0
2024-05-10 12:10:00,58.61,58.62,58.57,58.61,25448.0,57.1423,57.152,57.1033,57.1423,25448.0
2024-05-10 12:15:00,58.61,58.61,58.54,58.59,12907.0,57.1423,57.1423,57.074,57.1228,12907.0
2024-05-10 12:20:00,58.58,58.58,58.55,58.58,12808.0,57.113,57.113,57.0838,57.113,12808.0
2024-05-10 12:25:00,58.58,58.62,58.57,58.61,26982.0,57.113,57.152,57.1033,57.1423,26982.0
2024-05-10 12:30:00,58.61,58.63,58.56,58.57,12373.0,57.1423,57.1618,57.0935,57.1033,12373.0
2024-05-10 12:35:00,58.58,58.6,58.58,58.58,13253.0,57.113,57.1325,57.113,57.113,13253.0
2024-05-10 12:40:00,58.59,58.61,58.57,58.6,13643.0,57.1228,57.1423,57.1033,57.1325,13643.0
2024-05-10 12:45:00,58.61,58.61,58.56,58.57,16920.0,57.1423,57.1423,57.0935,57.1033,16920.0
2024-05-10 12:50:00,58.58,58.59,58.55,58.57,17006.0,57.113,57.1228,57.0838,57.1033,17006.0
2024-05-10 12:55:00,58.56,58.56,58.53,58.55,9342.0,57.0935,57.0935,57.0643,57.0838,9342.0
2024-05-10 13:00:00,58.55,58.56,58.49,58.51,21148.0,57.0838,57.0935,57.0253,57.0448,21148.0
2024-05-10 13:05:00,58.52,58.54,58.5,58.51,13044.0,57.0545,57.074,57.035,57.0448,13044.0
2024-05-10 13:10:00,58.51,58.52,58.47,58.49,12053.0,57.0448,57.0545,57.0058,57.0253,12053.0
2024-05-10 13:15:00,58.5,58.5,58.46,58.48,13692.0,57.035,57.035,56.996,57.0155,13692.0
2024-05-10 13:20:00,58.47,58.48,58.43,58.45,16584.0,57.0058,57.0155,56.9668,56.9863,16584.0
2024-05-10 13:25:00,58.45,58.45,58.42,58.44,13865.0,56.9863,56.9863,56.957,56.9765,13865.0
2024-05-10 13:30:00,58.44,58.47,58.44,58.47,10810.0,56.9765,57.0058,56.9765,57.0058,10810.0
2024-05-10 13:35:00,58.48,58.5,58.48,58.49,11468.0,57.0155,57.035,57.0155,57.0253,11468.0
2024-05-10 13:40:00,58.49,58.53,58.49,58.52,17563.0,57.0253,57.0643,57.0253,57.0545,17563.0
2024-05-10 13:45:00,58.52,58.52,58.48,58.49,13213.0,57.0545,57.0545,57.0155,57.0253,13213.0
2024-05-10 13:50:00,58.48,58.5,58.48,58.5,12738.0,57.0155,57.035,57.0155,57.035,12738.0
2024-05-10 13:55:00,58.49,58.53,58.48,58.53,19912.0,57.0253,57.0643,57.0155,57.0643,19912.0
2024-05-10 14:00:00,58.53,58.53,58.46,58.47,25862.0,57.0643,57.0643,56.996,57.0058,25862.0
2024-05-10 14:05:00,58.47,58.48,58.42,58.46,16668.0,57.0058,57.0155,56.957,56.996,16668.0
2024-05-10 14:10:00,58.45,58.49,58.44,58.48,11812.0,56.9863,57.0253,56.9765,57.0155,11812.0
2024-05-10 14:15:00,58.48,58.49,58.45,58.47,15886.0,57.0155,57.0253,56.9863,57.0058,15886.0
2024-05-10 14:20:00,58.46,58.47,58.4,58.43,13500.0,56.996,57.0058,56.9375,56.9668,13500.0
2024-05-10 14:25:00,58.43,58.44,58.4,58.43,14583.0,56.9668,56.9765,56.9375,56.9668,14583.0
2024-05-10 14:30:00,58.43,58.43,58.4,58.41,24778.0,56.9668,56.9668,56.9375,56.9473,24778.0
2024-05-10 14:35:00,58.4,58.44,58.37,58.38,52795.0,56.9375,56.9765,56.9083,56.918,52795.0
2024-05-10 14:40:00,58.39,58.43,58.38,58.43,12909.0,56.9278,56.9668,56.918,56.9668,12909.0
2024-05-10 14:45:00,58.42,58.44,58.41,58.43,11787.0,56.957,56.9765,56.9473,56.9668,11787.0
2024-05-10 14:50:00,58.44,58.45,58.41,58.41,22830.0,56.9765,56.9863,56.9473,56.9473,22830.0
2024-05-10 14:55:00,58.41,58.43,58.39,58.43,37648.0,56.9473,56.9668,56.9278,56.9668,37648.0
2024-05-10 15:00:00,58.43,58.46,58.41,58.45,19039.0,56.9668,56.996,56.9473,56.9863,19039.0
2024-05-10 15:05:00,58.45,58.47,58.43,58.46,18350.0,56.9863,57.0058,56.9668,56.996,18350.0
2024-05-10 15:10:00,58.46,58.47,58.41,58.42,23106.0,56.996,57.0058,56.9473,56.957,23106.0
2024-05-10 15:15:00,58.41,58.46,58.41,58.44,32426.0,56.9473,56.996,56.9473,56.9765,32426.0
2024-05-10 15:20:00,58.44,58.44,58.41,58.42,40165.0,56.9765,56.9765,56.9473,56.957,40165.0
2024-05-10 15:25:00,58.42,58.44,58.41,58.43,30497.0,56.957,56.9765,56.9473,56.9668,30497.0
2024-05-10 15:30:00,58.43,58.44,58.36,58.39,39263.0,56.9668,56.9765,56.8985,56.9278,39263.0
2024-05-10 15:35:00,58.38,58.39,58.33,58.37,29849.0,56.918,56.9278,56.8693,56.9083,29849.0
2024-05-10 15:40:00,58.37,58.38,58.33,58.34,70359.0,56.9083,56.918,56.8693,56.879,70359.0
2024-05-10 15:45:00,58.35,58.43,58.35,58.4,57080.0,56.8888,56.9668,56.8888,56.9375,57080.0
2024-05-10 15:50:00,58.4,58.55,58.38,58.44,125950.0,56.9375,57.0838,56.918,56.9765,125950.0
2024-05-10 15:55:00,58.45,58.49,58.39,58.44,226270.0,56.9863,57.0253,56.9278,56.9765,226270.0
2024-05-13 09:30:00,58.61,58.75,58.56,58.68,47172.0,57.1423,57.2787,57.0935,57.2105,47172.0
2024-05-13 09:35:00,58.65,58.67,58.47,58.53,11179.0,57.1813,57.2008,57.0058,57.0643,11179.0
2024-05-13 09:40:00,58.5,58.53,58.43,58.45,7129.0,57.035,57.0643,56.9668,56.9863,7129.0
2024-05-13 09:45:00,58.47,58.53,58.46,58.49,13942.0,57.0058,57.0643,56.996,57.0253,13942.0
2024-05-13 09:50:00,58.51,58.62,58.51,58.58,23482.0,57.0448,57.152,57.0448,57.113,23482.0
2024-05-13 09:55:00,58.58,58.59,58.46,58.47,8773.0,57.113,57.1228,56.996,57.0058,8773.0
2024-05-13 10:00:00,58.46,58.48,58.38,58.41,13532.0,56.996,57.0155,56.918,56.9473,13532.0
2024-05-13 10:05:00,58.42,58.46,58.4,58.43,13777.0,56.957,56.996,56.9375,56.9668,13777.0
2024-05-13 10:10:00,58.43,58.45,58.38,58.4,11620.0,56.9668,56.9863,56.918,56.9375,11620.0
2024-05-13 10:15:00,58.4,58.49,58.39,58.48,14209.0,56.9375,57.0253,56.9278,57.0155,14209.0
2024-05-13 10:20:00,58.47,58.5,58.44,58.45,9119.0,57.0058,57.035,56.9765,56.9863,9119.0
2024-05-13 10:25:00,58.45,58.46,58.41,58.43,7085.0,56.9863,56.996,56.9473,56.9668,7085.0
2024-05-13 10:30:00,58.42,58.42,58.36,58.37,12832.0,56.957,56.957,56.8985,56.9083,12832.0
2024-05-13 10:35:00,58.37,58.41,58.33,58.4,16143.0,56.9083,56.9473,56.8693,56.9375,16143.0
2024-05-13 10:40:00,58.4,58.42,58.37,58.38,8234.0,56.9375,56.957,56.9083,56.918,8234.0
2024-05-13 10:45:00,58.38,58.4,58.36,58.39,15846.0,56.918,56.9375,56.8985,56.9278,15846.0
2024-05-13 10:50:00,58.38,58.41,58.36,58.38,20356.0,56.918,56.9473,56.8985,56.918,20356.0
2024-05-13 10:55:00,58.38,58.4,58.35,58.39,10069.0,56.918,56.9375,56.8888,56.9278,10069.0
2024-05-13 11:00:00,58.4,58.42,58.36,58.37,12101.0,56.9375,56.957,56.8985,56.9083,12101.0
2024-05-13 11:05:00,58.36,58.39,58.33,58.38,12941.0,56.8985,56.9278,56.8693,56.918,12941.0
2024-05-13 11:10:00,58.38,58.41,58.36,58.41,11082.0,56.918,56.9473,56.8985,56.9473,11082.0
2024-05-13 11:15:00,58.41,58.43,58.4,58.42,9325.0,56.9473,56.9668,56.9375,56.957,9325.0
2024-05-13 11:20:00,58.43,58.43,58.39,58.4,6687.0,56.9668,56.9668,56.9278,56.9375,6687.0
2024-05-13 11:25:00,58.4,58.41,58.35,58.35,6555.0,56.9375,56.9473,56.8888,56.8888,6555.0
2024-05-13 11:30:00,58.35,58.36,58.32,58.32,7307.0,56.8888,56.8985,56.8595,56.8595,7307.0
2024-05-13 11:35:00,58.32,58.33,58.31,58.31,3312.0,56.8595,56.8693,56.8498,56.8498,3312.0
2024-05-13 11:40:00,58.3,58.33,58.29,58.33,14846.0,56.84,56.8693,56.8303,56.8693,14846.0
2024-05-13 11:45:00,58.33,58.33,58.28,58.31,7071.0,56.8693,56.8693,56.8205,56.8498,7071.0
2024-05-13 11:50:00,58.31,58.31,58.27,58.3,9888.0,56.8498,56.8498,56.8108,56.84,9888.0
2024-05-13 11:55:00,58.3,58.31,58.25,58.26,7373.0,56.84,56.8498,56.7913,56.801,7373.0
2024-05-13 12:00:00,58.26,58.26,58.22,58.23,11351.0,56.801,56.801,56.762,56.7718,11351.0
2024-05-13 12:05:00,58.23,58.26,58.22,58.25,13801.0,56.7718,56.801,56.762,56.7913,13801.0
2024-05-13 12:10:00,58.26,58.28,58.23,58.26,6478.0,56.801,56.8205,56.7718,56.801,6478.0
2024-05-13 12:15:00,58.27,58.27,58.24,58.27,7924.0,56.8108,56.8108,56.7815,56.8108,7924.0
2024-05-13 12:20:00,58.26,58.28,58.25,58.27,6545.0,56.801,56.8205,56.7913,56.8108,6545.0
2024-05-13 12:25:00,58.27,58.28,58.24,58.24,7937.0,56.8108,56.8205,56.7815,56.7815,7937.0
2024-05-13 12:30:00,58.23,58.24,58.18,58.18,9967.0,56.7718,56.7815,56.723,56.723,9967.0
2024-05-13 12:35:00,58.19,58.24,58.17,58.24,10312.0,56.7328,56.7815,56.7133,56.7815,10312.0
2024-05-13 12:40:00,58.23,58.25,58.21,58.23,7223.0,56.7718,56.7913,56.7523,56.7718,7223.0
2024-05-13 12:45:00,58.23,58.29,58.22,58.29,16530.0,56.7718,56.8303,56.762,56.8303,16530.0
2024-05-13 12:50:00,58.29,58.3,58.27,58.3,5942.0,56.8303,56.84,56.8108,56.84,5942.0
2024-05-13 12:55:00,58.3,58.3,58.24,58.25,6490.0,56.84,56.84,56.7815,56.7913,6490.0
2024-05-13 13:00:00,58.26,58.26,58.2,58.2,7092.0,56.801,56.801,56.7425,56.7425,7092.0
2024-05-13 13:05:00,58.2,58.21,58.13,58.14,12459.0,56.7425,56.7523,56.6743,56.684,12459.0
2024-05-13 13:10:00,58.13,58.13,58.1,58.11,8848.0,56.6743,56.6743,56.645,56.6548,8848.0
2024-05-13 13:15:00,58.1,58.13,58.09,58.12,11200.0,56.645,56.6743,56.6353,56.6645,11200.0
2024-05-13 13:20:00,58.12,58.15,58.1,58.11,11327.0,56.6645,56.6938,56.645,56.6548,11327.0
2024-05-13 13:25:00,58.11,58.12,58.09,58.1,15131.0,56.6548,56.6645,56.6353,56.645,15131.0
2024-05-13 13:30:00,58.11,58.12,58.09,58.1,13462.0,56.6548,56.6645,56.6353,56.645,13462.0
2024-05-13 13:35:00,58.09,58.15,58.08,58.14,31466.0,56.6353,56.6938,56.6255,56.684,31466.0
2024-05-13 13:40:00,58.13,58.17,58.12,58.17,12669.0,56.6743,56.7133,56.6645,56.7133,12669.0
2024-05-13 13:45:00,58.17,58.17,58.13,58.14,9098.0,56.7133,56.7133,56.6743,56.684,9098.0
2024-05-13 13:50:00,58.14,58.14,58.11,58.13,11184.0,56.684,56.684,56.6548,56.6743,11184.0
2024-05-13 13:55:00,58.13,58.17,58.12,58.15,9355.0,56.6743,56.7133,56.6645,56.6938,9355.0
2024-05-13 14:00:00,58.15,58.16,58.12,58.13,7058.0,56.6938,56.7035,56.6645,56.6743,7058.0
2024-05-13 14:05:00,58.13,58.13,58.11,58.11,11193.0,56.6743,56.6743,56.6548,56.6548,11193.0
2024-05-13 14:10:00,58.11,58.16,58.11,58.14,16148.0,56.6548,56.7035,56.6548,56.684,16148.0
2024-05-13 14:15:00,58.15,58.17,58.13,58.14,16930.0,56.6938,56.7133,56.6743,56.684,16930.0
2024-05-13 14:20:00,58.14,58.17,58.14,58.17,10604.0,56.684,56.7133,56.684,56.7133,10604.0
2024-05-13 14:25:00,58.17,58.17,58.1,58.12,18223.0,56.7133,56.7133,56.645,56.6645,18223.0
2024-05-13 14:30:00,58.11,58.16,58.11,58.13,14311.0,56.6548,56.7035,56.6548,56.6743,14311.0
2024-05-13 14:35:00,58.14,58.16,58.13,58.14,8668.0,56.684,56.7035,56.6743,56.684,8668.0
2024-05-13 14:40:00,58.13,58.15,58.12,58.14,6496.0,56.6743,56.6938,56.6645,56.684,6496.0
2024-05-13 14:45:00,58.14,58.15,58.11,58.12,13204.0,56.684,56.6938,56.6548,56.6645,13204.0
2024-05-13 14:50:00,58.11,58.12,58.09,58.11,6754.0,56.6548,56.6645,56.6353,56.6548,6754.0
2024-05-13 14:55:00,58.1,58.12,58.08,58.11,13691.0,56.645,56.6645,56.6255,56.6548,13691.0
2024-05-13 15:00:00,58.12,58.15,58.11,58.13,13510.0,56.6645,56.6938,56.6548,56.6743,13510.0
2024-05-13 15:05:00,58.12,58.14,58.09,58.09,19096.0,56.6645,56.684,56.6353,56.6353,19096.0
2024-05-13 15:10:00,58.09,58.18,58.09,58.17,15769.0,56.6353,56.723,56.6353,56.7133,15769.0
2024-05-13 15:15:00,58.17,58.19,58.14,58.16,23280.0,56.7133,56.7328,56.684,56.7035,23280.0
2024-05-13 15:20:00,58.16,58.16,58.09,58.09,11365.0,56.7035,56.7035,56.6353,56.6353,11365.0
2024-05-13 15:25:00,58.1,58.12,58.07,58.07,19891.0,56.645,56.6645,56.6158,56.6158,19891.0
2024-05-13 15:30:00,58.07,58.08,58.05,58.07,17589.0,56.6158,56.6255,56.5963,56.6158,17589.0
2024-05-13 15:35:00,58.06,58.08,58.05,58.05,59922.0,56.606,56.6255,56.5963,56.5963,59922.0
2024-05-13 15:40:00,58.05,58.06,57.96,57.98,40626.0,56.5963,56.606,56.5085,56.528,40626.0
2024-05-13 15:45:00,57.97,57.97,57.89,57.9,27144.0,56.5183,56.5183,56.4403,56.45,27144.0
2024-05-13 15:50:00,57.9,57.96,57.88,57.89,87861.0,56.45,56.5085,56.4305,56.4403,87861.0
2024-05-13 15:55:00,57.89,57.91,57.84,57.84,219118.0,56.4403,56.4598,56.3915,56.3915,219118.0
2024-05-14 09:30:00,57.9,58.01,57.81,57.86,40058.0,56.45,56.5573,56.3623,56.411,40058.0
2024-05-14 09:35:00,57.85,57.94,57.82,57.9,10478.0,56.4013,56.489,56.372,56.45,10478.0
2024-05-14 09:40:00,57.91,57.99,57.86,57.96,54159.0,56.4598,56.5378,56.411,56.5085,54159.0
2024-05-14 09:45:00,57.97,58.07,57.93,58.02,12340.0,56.5183,56.6158,56.4793,56.567,12340.0
2024-05-14 09:50:00,58.04,58.06,58.02,58.04,11597.0,56.5865,56.606,56.567,56.5865,11597.0
2024-05-14 09:55:00,58.04,58.11,58.03,58.08,20257.0,56.5865,56.6548,56.5768,56.6255,20257.0
2024-05-14 10:00:00,58.1,58.19,58.08,58.18,19791.0,56.645,56.7328,56.6255,56.723,19791.0
2024-05-14 10:05:00,58.18,58.19,58.09,58.17,215846.0,56.723,56.7328,56.6353,56.7133,215846.0
2024-05-14 10:10:00,58.17,58.28,58.16,58.26,24591.0,56.7133,56.8205,56.7035,56.801,24591.0
2024-05-14 10:15:00,58.28,58.29,58.15,58.17,72147.0,56.8205,56.8303,56.6938,56.7133,72147.0
2024-05-14 10:20:00,58.17,58.19,58.08,58.08,36872.0,56.7133,56.7328,56.6255,56.6255,36872.0
2024-05-14 10:25:00,58.09,58.13,58.05,58.09,14591.0,56.6353,56.6743,56.5963,56.6353,14591.0
2024-05-14 10:30:00,58.09,58.13,58.06,58.07,10684.0,56.6353,56.6743,56.606,56.6158,10684.0
2024-05-14 10:35:00,58.07,58.1,58.03,58.06,9579.0,56.6158,56.645,56.5768,56.606,9579.0
2024-05-14 10:40:00,58.06,58.09,58.03,58.09,8960.0,56.606,56.6353,56.5768,56.6353,8960.0
2024-05-14 10:45:00,58.09,58.13,58.07,58.09,16061.0,56.6353,56.6743,56.6158,56.6353,16061.0
2024-05-14 10:50:00,58.09,58.12,58.04,58.06,24502.0,56.6353,56.6645,56.5865,56.606,24502.0
2024-05-14 10:55:00,58.07,58.1,58.04,58.09,25883.0,56.6158,56.645,56.5865,56.6353,25883.0
2024-05-14 11:00:00,58.1,58.17,58.1,58.16,10532.0,56.645,56.7133,56.645,56.7035,10532.0
2024-05-14 11:05:00,58.17,58.17,58.1,58.11,16925.0,56.7133,56.7133,56.645,56.6548,16925.0
2024-05-14 11:10:00,58.11,58.16,58.09,58.14,47757.0,56.6548,56.7035,56.6353,56.684,47757.0
2024-05-14 11:15:00,58.14,58.19,58.1,58.1,26204.0,56.684,56.7328,56.645,56.645,26204.0
2024-05-14 11:20:00,58.1,58.1,58.04,58.07,71333.0,56.645,56.645,56.5865,56.6158,71333.0
2024-05-14 11:25:00,58.07,58.07,57.97,57.99,23413.0,56.6158,56.6158,56.5183,56.5378,23413.0
2024-05-14 11:30:00,57.99,58.05,57.99,58.0,14859.0,56.5378,56.5963,56.5378,56.5475,14859.0
2024-05-14 11:35:00,58.0,58.05,57.99,58.05,19969.0,56.5475,56.5963,56.5378,56.5963,19969.0
2024-05-14 11:40:00,58.05,58.1,58.04,58.1,13913.0,56.5963,56.645,56.5865,56.645,13913.0
2024-05-14 11:45:00,58.1,58.15,58.08,58.15,18966.0,56.645,56.6938,56.6255,56.6938,18966.0
2024-05-14 11:50:00,58.15,58.22,58.12,58.21,24931.0,56.6938,56.762,56.6645,56.7523,24931.0
2024-05-14 11:55:00,58.21,58.28,58.17,58.24,28521.0,56.7523,56.8205,56.7133,56.7815,28521.0
2024-05-14 12:00:00,58.25,58.26,58.19,58.2,18022.0,56.7913,56.801,56.7328,56.7425,18022.0
2024-05-14 12:05:00,58.2,58.21,58.16,58.17,6618.0,56.7425,56.7523,56.7035,56.7133,6618.0
2024-05-14 12:10:00,58.17,58.19,58.14,58.15,8787.0,56.7133,56.7328,56.684,56.6938,8787.0
2024-05-14 12:15:00,58.14,58.15,58.11,58.13,6910.0,56.684,56.6938,56.6548,56.6743,6910.0
2024-05-14 12:20:00,58.13,58.14,58.11,58.13,5971.0,56.6743,56.684,56.6548,56.6743,5971.0
2024-05-14 12:25:00,58.13,58.19,58.12,58.19,8471.0,56.6743,56.7328,56.6645,56.7328,8471.0
2024-05-14 12:30:00,58.19,58.26,58.17,58.26,19134.0,56.7328,56.801,56.7133,56.801,19134.0
2024-05-14 12:35:00,58.26,58.29,58.24,58.29,16345.0,56.801,56.8303,56.7815,56.8303,16345.0
2024-05-14 12:40:00,58.29,58.31,58.25,58.3,11191.0,56.8303,56.8498,56.7913,56.84,11191.0
2024-05-14 12:45:00,58.29,58.32,58.28,58.29,8198.0,56.8303,56.8595,56.8205,56.8303,8198.0
2024-05-14 12:50:00,58.29,58.3,58.22,58.23,20218.0,56.8303,56.84,56.762,56.7718,20218.0
2024-05-14 12:55:00,58.24,58.25,58.18,58.23,11409.0,56.7815,56.7913,56.723,56.7718,11409.0
2024-05-14 13:00:00,58.23,58.23,58.19,58.21,9934.0,56.7718,56.7718,56.7328,56.7523,9934.0
2024-05-14 13:05:00,58.21,58.21,58.14,58.14,10396.0,56.7523,56.7523,56.684,56.684,10396.0
2024-05-14 13:10:00,58.15,58.17,58.14,58.17,11356.0,56.6938,56.7133,56.684,56.7133,11356.0
2024-05-14 13:15:00,58.16,58.2,58.15,58.2,11555.0,56.7035,56.7425,56.6938,56.7425,11555.0
2024-05-14 13:20:00,58.2,58.2,58.1,58.13,13913.0,56.7425,56.7425,56.645,56.6743,13913.0
2024-05-14 13:25:00,58.12,58.14,58.1,58.13,12775.0,56.6645,56.684,56.645,56.6743,12775.0
2024-05-14 13:30:00,58.12,58.16,58.11,58.15,6824.0,56.6645,56.7035,56.6548,56.6938,6824.0
2024-05-14 13:35:00,58.16,58.2,58.15,58.19,21216.0,56.7035,56.7425,56.6938,56.7328,21216.0
2024-05-14 13:40:00,58.2,58.21,58.18,58.21,3309.0,56.7425,56.7523,56.723,56.7523,3309.0
2024-05-14 13:45:00,58.21,58.21,58.16,58.18,12233.0,56.7523,56.7523,56.7035,56.723,12233.0
2024-05-14 13:50:00,58.19,58.24,58.17,58.23,8593.0,56.7328,56.7815,56.7133,56.7718,8593.0
2024-05-14 13:55:00,58.23,58.23,58.17,58.19,15341.0,56.7718,56.7718,56.7133,56.7328,15341.0
2024-05-14 14:00:00,58.19,58.23,58.18,58.21,7879.0,56.7328,56.7718,56.723,56.7523,7879.0
2024-05-14 14:05:00,58.2,58.23,58.19,58.22,8599.0,56.7425,56.7718,56.7328,56.762,8599.0
2024-05-14 14:10:00,58.22,58.25,58.19,58.23,17332.0,56.762,56.7913,56.7328,56.7718,17332.0
2024-05-14 14:15:00,58.23,58.24,58.21,58.22,6262.0,56.7718,56.7815,56.7523,56.762,6262.0
2024-05-14 14:20:00,58.23,58.25,58.22,58.23,12291.0,56.7718,56.7913,56.762,56.7718,12291.0
2024-05-14 14:25:00,58.23,58.24,58.18,58.2,6151.0,56.7718,56.7815,56.723,56.7425,6151.0
2024-05-14 14:30:00,58.2,58.25,58.18,58.25,13834.0,56.7425,56.7913,56.723,56.7913,13834.0
2024-05-14 14:35:00,58.26,58.29,58.24,58.29,11961.0,56.801,56.8303,56.7815,56.8303,11961.0
2024-05-14 14:40:00,58.3,58.37,58.29,58.32,18588.0,56.84,56.9083,56.8303,56.8595,18588.0
2024-05-14 14:45:00,58.33,58.33,58.29,58.32,10631.0,56.8693,56.8693,56.8303,56.8595,10631.0
2024-05-14 14:50:00,58.32,58.32,58.28,58.31,10564.0,56.8595,56.8595,56.8205,56.8498,10564.0
2024-05-14 14:55:00,58.3,58.34,58.29,58.34,15698.0,56.84,56.879,56.8303,56.879,15698.0
2024-05-14 15:00:00,58.34,58.37,58.31,58.34,11685.0,56.879,56.9083,56.8498,56.879,11685.0
2024-05-14 15:05:00,58.34,58.34,58.31,58.32,10304.0,56.879,56.879,56.8498,56.8595,10304.0
2024-05-14 15:10:00,58.32,58.33,58.31,58.32,10737.0,56.8595,56.8693,56.8498,56.8595,10737.0
2024-05-14 15:15:00,58.32,58.36,58.3,58.36,23693.0,56.8595,56.8985,56.84,56.8985,23693.0
2024-05-14 15:20:00,58.35,58.35,58.3,58.32,18906.0,56.8888,56.8888,56.84,56.8595,18906.0
2024-05-14 15:25:00,58.32,58.34,58.3,58.34,14452.0,56.8595,56.879,56.84,56.879,14452.0
2024-05-14 15:30:00,58.33,58.33,58.28,58.3,19212.0,56.8693,56.8693,56.8205,56.84,19212.0
2024-05-14 15:35:00,58.3,58.37,58.3,58.36,24733.0,56.84,56.9083,56.84,56.8985,24733.0
2024-05-14 15:40:00,58.35,58.4,58.34,58.38,29566.0,56.8888,56.9375,56.879,56.918,29566.0
2024-05-14 15:45:00,58.38,58.4,58.35,58.36,38598.0,56.918,56.9375,56.8888,56.8985,38598.0
2024-05-14 15:50:00,58.36,58.39,58.3,58.38,74683.0,56.8985,56.9278,56.84,56.918,74683.0
2024-05-14 15:55:00,58.38,58.45,58.34,58.34,193598.0,56.918,56.9863,56.879,56.879,193598.0
2024-05-15 09:30:00,58.63,58.85,58.51,58.84,29463.0,57.1618,57.3762,57.0448,57.3665,29463.0
2024-05-15 09:35:00,58.85,58.9,58.75,58.8,18866.0,57.3762,57.425,57.2787,57.3275,18866.0
2024-05-15 09:40:00,58.81,58.92,58.81,58.85,11666.0,57.3372,57.4445,57.3372,57.3762,11666.0
2024-05-15 09:45:00,58.85,58.86,58.74,58.79,10036.0,57.3762,57.386,57.269,57.3177,10036.0
2024-05-15 09:50:00,58.79,58.8,58.67,58.7,10563.0,57.3177,57.3275,57.2008,57.23,10563.0
2024-05-15 09:55:00,58.71,58.72,58.64,58.68,10523.0,57.2397,57.2495,57.1715,57.2105,10523.0
2024-05-15 10:00:00,58.69,58.7,58.62,58.69,10471.0,57.2202,57.23,57.152,57.2202,10471.0
2024-05-15 10:05:00,58.71,58.79,58.68,58.75,8313.0,57.2397,57.3177,57.2105,57.2787,8313.0
2024-05-15 10:10:00,58.75,58.77,58.71,58.72,9912.0,57.2787,57.2982,57.2397,57.2495,9912.0
2024-05-15 10:15:00,58.71,58.74,58.67,58.73,7279.0,57.2397,57.269,57.2008,57.2592,7279.0
2024-05-15 10:20:00,58.74,58.75,58.7,58.73,8889.0,57.269,57.2787,57.23,57.2592,8889.0
2024-05-15 10:25:00,58.73,58.74,58.68,58.72,7796.0,57.2592,57.269,57.2105,57.2495,7796.0
2024-05-15 10:30:00,58.73,58.74,58.67,58.68,11610.0,57.2592,57.269,57.2008,57.2105,11610.0
2024-05-15 10:35:00,58.68,58.78,58.67,58.74,32663.0,57.2105,57.308,57.2008,57.269,32663.0
2024-05-15 10:40:00,58.73,58.75,58.71,58.73,22087.0,57.2592,57.2787,57.2397,57.2592,22087.0
2024-05-15 10:45:00,58.73,58.74,58.68,58.69,16290.0,57.2592,57.269,57.2105,57.2202,16290.0
2024-05-15 10:50:00,58.68,58.73,58.68,58.69,42686.0,57.2105,57.2592,57.2105,57.2202,42686.0
2024-05-15 10:55:00,58.69,58.7,58.63,58.65,23579.0,57.2202,57.23,57.1618,57.1813,23579.0
2024-05-15 11:00:00,58.64,58.65,58.58,58.59,14597.0,57.1715,57.1813,57.113,57.1228,14597.0
2024-05-15 11:05:00,58.59,58.66,58.58,58.64,12808.0,57.1228,57.191,57.113,57.1715,12808.0
2024-05-15 11:10:00,58.63,58.74,58.59,58.73,31363.0,57.1618,57.269,57.1228,57.2592,31363.0
2024-05-15 11:15:00,58.73,58.77,58.7,58.73,17368.0,57.2592,57.2982,57.23,57.2592,17368.0
2024-05-15 11:20:00,58.73,58.73,58.65,58.66,7314.0,57.2592,57.2592,57.1813,57.191,7314.0
2024-05-15 11:25:00,58.66,58.67,58.6,58.66,16432.0,57.191,57.2008,57.1325,57.191,16432.0
2024-05-15 11:30:00,58.66,58.72,58.65,58.68,12484.0,57.191,57.2495,57.1813,57.2105,12484.0
2024-05-15 11:35:00,58.68,58.68,58.62,58.65,8272.0,57.2105,57.2105,57.152,57.1813,8272.0
2024-05-15 11:40:00,58.64,58.65,58.6,58.61,10439.0,57.1715,57.1813,57.1325,57.1423,10439.0
2024-05-15 11:45:00,58.61,58.65,58.61,58.64,6292.0,57.1423,57.1813,57.1423,57.1715,6292.0
2024-05-15 11:50:00,58.63,58.63,58.57,58.58,9687.0,57.1618,57.1618,57.1033,57.113,9687.0
2024-05-15 11:55:00,58.58,58.59,58.57,58.58,9353.0,57.113,57.1228,57.1033,57.113,9353.0
2024-05-15 12:00:00,58.58,58.58,58.5,58.5,7296.0,57.113,57.113,57.035,57.035,7296.0
2024-05-15 12:05:00,58.5,58.53,58.48,58.53,8464.0,57.035,57.0643,57.0155,57.0643,8464.0
2024-05-15 12:10:00,58.53,58.53,58.5,58.51,3835.0,57.0643,57.0643,57.035,57.0448,3835.0
2024-05-15 12:15:00,58.51,58.51,58.48,58.5,14775.0,57.0448,57.0448,57.0155,57.035,14775.0
2024-05-15 12:20:00,58.49,58.5,58.45,58.48,14231.0,57.0253,57.035,56.9863,57.0155,14231.0
2024-05-15 12:25:00,58.48,58.52,58.45,58.46,10049.0,57.0155,57.0545,56.9863,56.996,10049.0
2024-05-15 12:30:00,58.47,58.47,58.44,58.46,3503.0,57.0058,57.0058,56.9765,56.996,3503.0
2024-05-15 12:35:00,58.46,58.47,58.44,58.44,8449.0,56.996,57.0058,56.9765,56.9765,8449.0
2024-05-15 12:40:00,58.45,58.5,58.43,58.49,8544.0,56.9863,57.035,56.9668,57.0253,8544.0
2024-05-15 12:45:00,58.5,58.54,58.49,58.49,7232.0,57.035,57.074,57.0253,57.0253,7232.0
2024-05-15 12:50:00,58.5,58.51,58.49,58.51,10770.0,57.035,57.0448,57.0253,57.0448,10770.0
2024-05-15 12:55:00,58.52,58.54,58.51,58.53,7755.0,57.0545,57.074,57.0448,57.0643,7755.0
2024-05-15 13:00:00,58.52,58.54,58.5,58.53,11525.0,57.0545,57.074,57.035,57.0643,11525.0
2024-05-15 13:05:00,58.52,58.53,58.5,58.51,7432.0,57.0545,57.0643,57.035,57.0448,7432.0
2024-05-15 13:10:00,58.51,58.54,58.51,58.54,5060.0,57.0448,57.074,57.0448,57.074,5060.0
2024-05-15 13:15:00,58.54,58.54,58.52,58.54,7493.0,57.074,57.074,57.0545,57.074,7493.0
2024-05-15 13:20:00,58.54,58.54,58.51,58.52,10391.0,57.074,57.074,57.0448,57.0545,10391.0
2024-05-15 13:25:00,58.52,58.54,58.5,58.54,10671.0,57.0545,57.074,57.035,57.074,10671.0
2024-05-15 13:30:00,58.53,58.54,58.5,58.54,6974.0,57.0643,57.074,57.035,57.074,6974.0
2024-05-15 13:35:00,58.54,58.54,58.5,58.5,6742.0,57.074,57.074,57.035,57.035,6742.0
2024-05-15 13:40:00,58.51,58.51,58.45,58.47,11850.0,57.0448,57.0448,56.9863,57.0058,11850.0
2024-05-15 13:45:00,58.46,58.47,58.4,58.44,11549.0,56.996,57.0058,56.9375,56.9765,11549.0
2024-05-15 13:50:00,58.44,58.5,58.43,58.5,4989.0,56.9765,57.035,56.9668,57.035,4989.0
2024-05-15 13:55:00,58.5,58.5,58.45,58.46,6279.0,57.035,57.035,56.9863,56.996,6279.0
2024-05-15 14:00:00,58.46,58.5,58.45,58.5,11105.0,56.996,57.035,56.9863,57.035,11105.0
2024-05-15 14:05:00,58.5,58.52,58.48,58.5,14173.0,57.035,57.0545,57.0155,57.035,14173.0
2024-05-15 14:10:00,58.5,58.52,58.49,58.52,24985.0,57.035,57.0545,57.0253,57.0545,24985.0
2024-05-15 14:15:00,58.52,58.53,58.46,58.5,16095.0,57.0545,57.0643,56.996,57.035,16095.0
2024-05-15 14:20:00,58.5,58.5,58.43,58.46,8599.0,57.035,57.035,56.9668,56.996,8599.0
2024-05-15 14:25:00,58.44,58.47,58.42,58.46,5848.0,56.9765,57.0058,56.957,56.996,5848.0
2024-05-15 14:30:00,58.46,58.48,58.44,58.45,12746.0,56.996,57.0155,56.9765,56.9863,12746.0
2024-05-15 14:35:00,58.45,58.46,58.4,58.44,7365.0,56.9863,56.996,56.9375,56.9765,7365.0
2024-05-15 14:40:00,58.44,58.48,58.42,58.45,9083.0,56.9765,57.0155,56.957,56.9863,9083.0
2024-05-15 14:45:00,58.47,58.49,58.45,58.46,8026.0,57.0058,57.0253,56.9863,56.996,8026.0
2024-05-15 14:50:00,58.45,58.5,58.44,58.48,26590.0,56.9863,57.035,56.9765,57.0155,26590.0
2024-05-15 14:55:00,58.47,58.49,58.46,58.48,11922.0,57.0058,57.0253,56.996,57.0155,11922.0
2024-05-15 15:00:00,58.48,58.49,58.47,58.48,7146.0,57.0155,57.0253,57.0058,57.0155,7146.0
2024-05-15 15:05:00,58.48,58.49,58.46,58.48,11814.0,57.0155,57.0253,56.996,57.0155,11814.0
2024-05-15 15:10:00,58.47,58.49,58.46,58.48,8559.0,57.0058,57.0253,56.996,57.0155,8559.0
2024-05-15 15:15:00,58.48,58.58,58.47,58.57,50240.0,57.0155,57.113,57.0058,57.1033,50240.0
2024-05-15 15:20:00,58.57,58.62,58.55,58.6,19464.0,57.1033,57.152,57.0838,57.1325,19464.0
2024-05-15 15:25:00,58.6,58.63,58.58,58.6,20758.0,57.1325,57.1618,57.113,57.1325,20758.0
2024-05-15 15:30:00,58.6,58.61,58.58,58.61,25824.0,57.1325,57.1423,57.113,57.1423,25824.0
2024-05-15 15:35:00,58.61,58.66,58.59,58.66,24146.0,57.1423,57.191,57.1228,57.191,24146.0
2024-05-15 15:40:00,58.66,58.71,58.65,58.71,26256.0,57.191,57.2397,57.1813,57.2397,26256.0
2024-05-15 15:45:00,58.71,58.76,58.68,58.75,45448.0,57.2397,57.2885,57.2105,57.2787,45448.0
2024-05-15 15:50:00,58.75,58.78,58.73,58.76,64894.0,57.2787,57.308,57.2592,57.2885,64894.0
2024-05-15 15:55:00,58.77,58.94,58.74,58.81,245437.0,57.2982,57.464,57.269,57.3372,245437.0
2024-05-16 09:30:00,58.8,58.99,58.8,58.88,30997.0,57.3275,57.5127,57.3275,57.4055,30997.0
2024-05-16 09:35:00,58.87,58.97,58.87,58.88,19490.0,57.3957,57.4932,57.3957,57.4055,19490.0
2024-05-16 09:40:00,58.87,58.93,58.82,58.83,33978.0,57.3957,57.4542,57.347,57.3567,33978.0
2024-05-16 09:45:00,58.84,59.0,58.83,58.97,49457.0,57.3665,57.5225,57.3567,57.4932,49457.0
2024-05-16 09:50:00,58.98,58.98,58.83,58.85,22633.0,57.503,57.503,57.3567,57.3762,22633.0
2024-05-16 09:55:00,58.85,58.85,58.77,58.83,22169.0,57.3762,57.3762,57.2982,57.3567,22169.0
2024-05-16 10:00:00,58.83,58.99,58.83,58.98,11253.0,57.3567,57.5127,57.3567,57.503,11253.0
2024-05-16 10:05:00,58.98,58.98,58.9,58.95,15774.0,57.503,57.503,57.425,57.4737,15774.0
2024-05-16 10:10:00,58.95,59.02,58.94,59.01,13630.0,57.4737,57.542,57.464,57.5322,13630.0
2024-05-16 10:15:00,58.99,59.0,58.91,58.98,19624.0,57.5127,57.5225,57.4347,57.503,19624.0
2024-05-16 10:20:00,58.98,59.03,58.97,59.02,14846.0,57.503,57.5517,57.4932,57.542,14846.0
2024-05-16 10:25:00,59.02,59.03,58.96,59.01,12896.0,57.542,57.5517,57.4835,57.5322,12896.0
2024-05-16 10:30:00,59.01,59.04,59.0,59.03,16176.0,57.5322,57.5615,57.5225,57.5517,16176.0
2024-05-16 10:35:00,59.02,59.02,58.97,58.97,10923.0,57.542,57.542,57.4932,57.4932,10923.0
2024-05-16 10:40:00,58.98,59.12,58.97,59.1,22901.0,57.503,57.6395,57.4932,57.62,22901.0
2024-05-16 10:45:00,59.11,59.16,59.11,59.14,17262.0,57.6297,57.6785,57.6297,57.659,17262.0
2024-05-16 10:50:00,59.14,59.2,59.14,59.18,16585.0,57.659,57.7175,57.659,57.698,16585.0
2024-05-16 10:55:00,59.2,59.21,59.16,59.18,30057.0,57.7175,57.7272,57.6785,57.698,30057.0
2024-05-16 11:00:00,59.18,59.2,59.15,59.19,18237.0,57.698,57.7175,57.6687,57.7077,18237.0
2024-05-16 11:05:00,59.2,59.21,59.18,59.2,21631.0,57.7175,57.7272,57.698,57.7175,21631.0
2024-05-16 11:10:00,59.2,59.2,59.11,59.11,21728.0,57.7175,57.7175,57.6297,57.6297,21728.0
2024-05-16 11:15:00,59.11,59.11,59.08,59.08,18342.0,57.6297,57.6297,57.6005,57.6005,18342.0
2024-05-16 11:20:00,59.08,59.09,59.06,59.06,13964.0,57.6005,57.6102,57.581,57.581,13964.0
2024-05-16 11:25:00,59.07,59.17,59.07,59.14,22257.0,57.5907,57.6882,57.5907,57.659,22257.0
2024-05-16 11:30:00,59.14,59.15,59.11,59.15,20667.0,57.659,57.6687,57.6297,57.6687,20667.0
2024-05-16 11:35:00,59.14,59.15,59.11,59.14,13129.0,57.659,57.6687,57.6297,57.659,13129.0
2024-05-16 11:40:00,59.14,59.18,59.13,59.18,7690.0,57.659,57.698,57.6492,57.698,7690.0
2024-05-16 11:45:00,59.18,59.18,59.13,59.15,9419.0,57.698,57.698,57.6492,57.6687,9419.0
2024-05-16 11:50:00,59.14,59.14,59.08,59.11,13934.0,57.659,57.659,57.6005,57.6297,13934.0
2024-05-16 11:55:00,59.11,59.18,59.1,59.18,5319.0,57.6297,57.698,57.62,57.698,5319.0
2024-05-16 12:00:00,59.18,59.21,59.16,59.16,14575.0,57.698,57.7272,57.6785,57.6785,14575.0
2024-05-16 12:05:00,59.16,59.18,59.15,59.17,8365.0,57.6785,57.698,57.6687,57.6882,8365.0
2024-05-16 12:10:00,59.17,59.21,59.17,59.21,8620.0,57.6882,57.7272,57.6882,57.7272,8620.0
2024-05-16 12:15:00,59.21,59.21,59.15,59.15,10357.0,57.7272,57.7272,57.6687,57.6687,10357.0
2024-05-16 12:20:00,59.15,59.19,59.14,59.18,11740.0,57.6687,57.7077,57.659,57.698,11740.0
2024-05-16 12:25:00,59.19,59.19,59.17,59.19,6383.0,57.7077,57.7077,57.6882,57.7077,6383.0
2024-05-16 12:30:00,59.19,59.19,59.12,59.19,12441.0,57.7077,57.7077,57.6395,57.7077,12441.0
2024-05-16 12:35:00,59.19,59.2,59.16,59.2,6386.0,57.7077,57.7175,57.6785,57.7175,6386.0
2024-05-16 12:40:00,59.19,59.22,59.16,59.2,10242.0,57.7077,57.737,57.6785,57.7175,10242.0
2024-05-16 12:45:00,59.21,59.21,59.17,59.2,12532.0,57.7272,57.7272,57.6882,57.7175,12532.0
2024-05-16 12:50:00,59.2,59.22,59.19,59.21,8782.0,57.7175,57.737,57.7077,57.7272,8782.0
2024-05-16 12:55:00,59.21,59.21,59.16,59.18,13192.0,57.7272,57.7272,57.6785,57.698,13192.0
2024-05-16 13:00:00,59.18,59.18,59.09,59.1,15065.0,57.698,57.698,57.6102,57.62,15065.0
2024-05-16 13:05:00,59.09,59.1,59.04,59.09,10907.0,57.6102,57.62,57.5615,57.6102,10907.0
2024-05-16 13:10:00,59.1,59.11,59.08,59.1,25677.0,57.62,57.6297,57.6005,57.62,25677.0
2024-05-16 13:15:00,59.1,59.13,59.08,59.1,24836.0,57.62,57.6492,57.6005,57.62,24836.0
2024-05-16 13:20:00,59.1,59.1,59.02,59.03,16895.0,57.62,57.62,57.542,57.5517,16895.0
2024-05-16 13:25:00,59.03,59.09,59.02,59.06,10376.0,57.5517,57.6102,57.542,57.581,10376.0
2024-05-16 13:30:00,59.06,59.08,59.05,59.07,6170.0,57.581,57.6005,57.5712,57.5907,6170.0
2024-05-16 13:35:00,59.07,59.07,59.01,59.01,10562.0,57.5907,57.5907,57.5322,57.5322,10562.0
2024-05-16 13:40:00,59.01,59.02,58.94,58.96,18464.0,57.5322,57.542,57.464,57.4835,18464.0
2024-05-16 13:45:00,58.95,58.95,58.89,58.92,15775.0,57.4737,57.4737,57.4152,57.4445,15775.0
2024-05-16 13:50:00,58.92,58.95,58.9,58.94,13117.0,57.4445,57.4737,57.425,57.464,13117.0
2024-05-16 13:55:00,58.94,58.96,58.94,58.95,10001.0,57.464,57.4835,57.464,57.4737,10001.0
2024-05-16 14:00:00,58.96,58.96,58.9,58.91,14516.0,57.4835,57.4835,57.425,57.4347,14516.0
2024-05-16 14:05:00,58.9,58.92,58.87,58.91,15646.0,57.425,57.4445,57.3957,57.4347,15646.0
2024-05-16 14:10:00,58.9,58.92,58.84,58.84,24169.0,57.425,57.4445,57.3665,57.3665,24169.0
2024-05-16 14:15:00,58.84,58.86,58.81,58.81,15397.0,57.3665,57.386,57.3372,57.3372,15397.0
2024-05-16 14:20:00,58.81,58.85,58.8,58.83,24820.0,57.3372,57.3762,57.3275,57.3567,24820.0
2024-05-16 14:25:00,58.83,58.85,58.82,58.82,12700.0,57.3567,57.3762,57.347,57.347,12700.0
2024-05-16 14:30:00,58.83,58.84,58.8,58.8,16479.0,57.3567,57.3665,57.3275,57.3275,16479.0
2024-05-16 14:35:00,58.8,58.82,58.79,58.82,12018.0,57.3275,57.347,57.3177,57.347,12018.0
2024-05-16 14:40:00,58.82,58.84,58.81,58.83,12175.0,57.347,57.3665,57.3372,57.3567,12175.0
2024-05-16 14:45:00,58.83,58.87,58.82,58.86,12641.0,57.3567,57.3957,57.347,57.386,12641.0
2024-05-16 14:50:00,58.88,58.88,58.8,58.82,11620.0,57.4055,57.4055,57.3275,57.347,11620.0
2024-05-16 14:55:00,58.82,58.85,58.82,58.84,14173.0,57.347,57.3762,57.347,57.3665,14173.0
2024-05-16 15:00:00,58.84,58.88,58.82,58.88,31877.0,57.3665,57.4055,57.347,57.4055,31877.0
2024-05-16 15:05:00,58.9,58.97,58.89,58.97,46771.0,57.425,57.4932,57.4152,57.4932,46771.0
2024-05-16 15:10:00,58.96,58.97,58.93,58.93,28246.0,57.4835,57.4932,57.4542,57.4542,28246.0
2024-05-16 15:15:00,58.94,58.95,58.88,58.95,47378.0,57.464,57.4737,57.4055,57.4737,47378.0
2024-05-16 15:20:00,58.96,58.97,58.89,58.89,18750.0,57.4835,57.4932,57.4152,57.4152,18750.0
2024-05-16 15:25:00,58.89,58.89,58.85,58.87,15344.0,57.4152,57.4152,57.3762,57.3957,15344.0
2024-05-16 15:30:00,58.86,58.89,58.82,58.89,21158.0,57.386,57.4152,57.347,57.4152,21158.0
2024-05-16 15:35:00,58.88,58.91,58.84,58.87,26678.0,57.4055,57.4347,57.3665,57.3957,26678.0
2024-05-16 15:40:00,58.88,58.88,58.82,58.83,24041.0,57.4055,57.4055,57.347,57.3567,24041.0
2024-05-16 15:45:00,58.83,58.92,58.82,58.91,52998.0,57.3567,57.4445,57.347,57.4347,52998.0
2024-05-16 15:50:00,58.92,59.01,58.9,58.94,70394.0,57.4445,57.5322,57.425,57.464,70394.0
2024-05-16 15:55:00,58.93,58.93,58.75,58.76,193609.0,57.4542,57.4542,57.2787,57.2885,193609.0
2024-05-17 09:30:00,59.06,59.11,58.69,58.99,96006.0,57.581,57.6297,57.2202,57.5127,96006.0
2024-05-17 09:35:00,59.02,59.02,58.84,58.92,12605.0,57.542,57.542,57.3665,57.4445,12605.0
2024-05-17 09:40:00,58.93,58.93,58.82,58.88,12518.0,57.4542,57.4542,57.347,57.4055,12518.0
2024-05-17 09:45:00,58.88,58.88,58.8,58.87,10241.0,57.4055,57.4055,57.3275,57.3957,10241.0
2024-05-17 09:50:00,58.87,58.88,58.77,58.84,15182.0,57.3957,57.4055,57.2982,57.3665,15182.0
2024-05-17 09:55:00,58.85,58.91,58.82,58.87,14822.0,57.3762,57.4347,57.347,57.3957,14822.0
2024-05-17 10:00:00,58.87,58.91,58.86,58.91,12558.0,57.3957,57.4347,57.386,57.4347,12558.0
2024-05-17 10:05:00,58.9,58.94,58.87,58.94,15683.0,57.425,57.464,57.3957,57.464,15683.0
2024-05-17 10:10:00,58.96,59.0,58.91,58.94,23835.0,57.4835,57.5225,57.4347,57.464,23835.0
2024-05-17 10:15:00,58.94,58.97,58.93,58.97,16694.0,57.464,57.4932,57.4542,57.4932,16694.0
2024-05-17 10:20:00,58.98,59.03,58.97,59.02,16314.0,57.503,57.5517,57.4932,57.542,16314.0
2024-05-17 10:25:00,59.02,59.08,59.01,59.08,21137.0,57.542,57.6005,57.5322,57.6005,21137.0
2024-05-17 10:30:00,59.08,59.08,58.97,58.98,14103.0,57.6005,57.6005,57.4932,57.503,14103.0
2024-05-17 10:35:00,58.98,58.98,58.94,58.95,9801.0,57.503,57.503,57.464,57.4737,9801.0
2024-05-17 10:40:00,58.95,58.96,58.9,58.95,13762.0,57.4737,57.4835,57.425,57.4737,13762.0
2024-05-17 10:45:00,58.96,58.98,58.93,58.94,11570.0,57.4835,57.503,57.4542,57.464,11570.0
2024-05-17 10:50:00,58.94,58.97,58.93,58.95,17016.0,57.464,57.4932,57.4542,57.4737,17016.0
2024-05-17 10:55:00,58.94,58.94,58.89,58.93,8897.0,57.464,57.464,57.4152,57.4542,8897.0
2024-05-17 11:00:00,58.93,58.94,58.89,58.91,18301.0,57.4542,57.464,57.4152,57.4347,18301.0
2024-05-17 11:05:00,58.92,58.93,58.9,58.92,10366.0,57.4445,57.4542,57.425,57.4445,10366.0
2024-05-17 11:10:00,58.93,58.96,58.92,58.96,12869.0,57.4542,57.4835,57.4445,57.4835,12869.0
2024-05-17 11:15:00,58.96,58.97,58.93,58.94,10413.0,57.4835,57.4932,57.4542,57.464,10413.0
2024-05-17 11:20:00,58.93,58.96,58.9,58.9,29373.0,57.4542,57.4835,57.425,57.425,29373.0
2024-05-17 11:25:00,58.91,58.94,58.9,58.94,10918.0,57.4347,57.464,57.425,57.464,10918.0
2024-05-17 11:30:00,58.94,58.97,58.92,58.97,26252.0,57.464,57.4932,57.4445,57.4932,26252.0
2024-05-17 11:35:00,58.97,58.97,58.91,58.94,26472.0,57.4932,57.4932,57.4347,57.464,26472.0
2024-05-17 11:40:00,58.93,58.96,58.92,58.95,11850.0,57.4542,57.4835,57.4445,57.4737,11850.0
2024-05-17 11:45:00,58.96,59.05,58.95,59.04,46801.0,57.4835,57.5712,57.4737,57.5615,46801.0
2024-05-17 11:50:00,59.04,59.13,59.03,59.13,34480.0,57.5615,57.6492,57.5517,57.6492,34480.0
2024-05-17 11:55:00,59.13,59.13,59.07,59.08,25222.0,57.6492,57.6492,57.5907,57.6005,25222.0
2024-05-17 12:00:00,59.09,59.14,59.09,59.13,27361.0,57.6102,57.659,57.6102,57.6492,27361.0
2024-05-17 12:05:00,59.14,59.17,59.1,59.17,17143.0,57.659,57.6882,57.62,57.6882,17143.0
2024-05-17 12:10:00,59.17,59.22,59.12,59.22,17896.0,57.6882,57.737,57.6395,57.737,17896.0
2024-05-17 12:15:00,59.22,59.23,59.19,59.22,21004.0,57.737,57.7467,57.7077,57.737,21004.0
2024-05-17 12:20:00,59.22,59.23,59.18,59.21,18879.0,57.737,57.7467,57.698,57.7272,18879.0
2024-05-17 12:25:00,59.21,59.21,59.16,59.21,19869.0,57.7272,57.7272,57.6785,57.7272,19869.0
2024-05-17 12:30:00,59.21,59.21,59.18,59.2,14146.0,57.7272,57.7272,57.698,57.7175,14146.0
2024-05-17 12:35:00,59.2,59.2,59.16,59.19,10441.0,57.7175,57.7175,57.6785,57.7077,10441.0
2024-05-17 12:40:00,59.19,59.19,59.17,59.19,6535.0,57.7077,57.7077,57.6882,57.7077,6535.0
2024-05-17 12:45:00,59.19,59.21,59.17,59.21,21585.0,57.7077,57.7272,57.6882,57.7272,21585.0
2024-05-17 12:50:00,59.2,59.21,59.18,59.2,16016.0,57.7175,57.7272,57.698,57.7175,16016.0
2024-05-17 12:55:00,59.2,59.2,59.18,59.19,17796.0,57.7175,57.7175,57.698,57.7077,17796.0
2024-05-17 13:00:00,59.2,59.21,59.17,59.2,15112.0,57.7175,57.7272,57.6882,57.7175,15112.0
2024-05-17 13:05:00,59.19,59.24,59.18,59.23,16566.0,57.7077,57.7565,57.698,57.7467,16566.0
2024-05-17 13:10:00,59.24,59.29,59.22,59.27,25021.0,57.7565,57.8052,57.737,57.7857,25021.0
2024-05-17 13:15:00,59.27,59.31,59.27,59.31,10569.0,57.7857,57.8247,57.7857,57.8247,10569.0
2024-05-17 13:20:00,59.31,59.34,59.31,59.33,10449.0,57.8247,57.854,57.8247,57.8442,10449.0
2024-05-17 13:25:00,59.34,59.34,59.3,59.33,21177.0,57.854,57.854,57.815,57.8442,21177.0
2024-05-17 13:30:00,59.33,59.33,59.28,59.3,22572.0,57.8442,57.8442,57.7955,57.815,22572.0
2024-05-17 13:35:00,59.3,59.35,59.29,59.33,30521.0,57.815,57.8637,57.8052,57.8442,30521.0
2024-05-17 13:40:00,59.32,59.32,59.29,59.3,15205.0,57.8345,57.8345,57.8052,57.815,15205.0
2024-05-17 13:45:00,59.3,59.32,59.28,59.3,15842.0,57.815,57.8345,57.7955,57.815,15842.0
2024-05-17 13:50:00,59.32,59.36,59.31,59.36,11996.0,57.8345,57.8735,57.8247,57.8735,11996.0
2024-05-17 13:55:00,59.36,59.4,59.34,59.35,23817.0,57.8735,57.9125,57.854,57.8637,23817.0
2024-05-17 14:00:00,59.35,59.36,59.32,59.34,15706.0,57.8637,57.8735,57.8345,57.854,15706.0
2024-05-17 14:05:00,59.34,59.35,59.32,59.34,15154.0,57.854,57.8637,57.8345,57.854,15154.0
2024-05-17 14:10:00,59.34,59.36,59.32,59.34,16279.0,57.854,57.8735,57.8345,57.854,16279.0
2024-05-17 14:15:00,59.34,59.35,59.32,59.34,11849.0,57.854,57.8637,57.8345,57.854,11849.0
2024-05-17 14:20:00,59.35,59.35,59.25,59.29,13548.0,57.8637,57.8637,57.7662,57.8052,13548.0
2024-05-17 14:25:00,59.3,59.33,59.3,59.33,6270.0,57.815,57.8442,57.815,57.8442,6270.0
2024-05-17 14:30:00,59.33,59.36,59.3,59.32,15185.0,57.8442,57.8735,57.815,57.8345,15185.0
2024-05-17 14:35:00,59.32,59.36,59.31,59.36,9612.0,57.8345,57.8735,57.8247,57.8735,9612.0
2024-05-17 14:40:00,59.36,59.36,59.34,59.35,19268.0,57.8735,57.8735,57.854,57.8637,19268.0
2024-05-17 14:45:00,59.34,59.35,59.32,59.34,17931.0,57.854,57.8637,57.8345,57.854,17931.0
2024-05-17 14:50:00,59.34,59.41,59.33,59.41,13605.0,57.854,57.9222,57.8442,57.9222,13605.0
2024-05-17 14:55:00,59.41,59.42,59.38,59.39,19621.0,57.9222,57.932,57.893,57.9027,19621.0
2024-05-17 15:00:00,59.39,59.4,59.38,59.39,6100.0,57.9027,57.9125,57.893,57.9027,6100.0
2024-05-17 15:05:00,59.39,59.4,59.34,59.38,36179.0,57.9027,57.9125,57.854,57.893,36179.0
2024-05-17 15:10:00,59.37,59.43,59.37,59.43,14105.0,57.8832,57.9417,57.8832,57.9417,14105.0
2024-05-17 15:15:00,59.43,59.46,59.42,59.46,24057.0,57.9417,57.971,57.932,57.971,24057.0
2024-05-17 15:20:00,59.46,59.49,59.4,59.41,25863.0,57.971,58.0002,57.9125,57.9222,25863.0
2024-05-17 15:25:00,59.4,59.45,59.39,59.45,32372.0,57.9125,57.9612,57.9027,57.9612,32372.0
2024-05-17 15:30:00,59.45,59.49,59.43,59.48,28303.0,57.9612,58.0002,57.9417,57.9905,28303.0
2024-05-17 15:35:00,59.48,59.52,59.48,59.48,25652.0,57.9905,58.0295,57.9905,57.9905,25652.0
2024-05-17 15:40:00,59.48,59.49,59.42,59.46,45790.0,57.9905,58.0002,57.932,57.971,45790.0
2024-05-17 15:45:00,59.47,59.52,59.41,59.42,60590.0,57.9807,58.0295,57.9222,57.932,60590.0
2024-05-17 15:50:00,59.42,59.44,59.38,59.4,96407.0,57.932,57.9515,57.893,57.9125,96407.0
2024-05-17 15:55:00,59.4,59.55,59.39,59.51,242171.0,57.9125,58.0587,57.9027,58.0197,242171.0
2024-05-20 09:30:00,59.52,59.7,59.33,59.65,36281.0,58.0295,58.205,57.8442,58.1562,36281.0
2024-05-20 09:35:00,59.66,59.67,59.42,59.44,8641.0,58.166,58.1757,57.932,57.9515,8641.0
2024-05-20 09:40:00,59.43,59.47,59.2,59.2,11129.0,57.9417,57.9807,57.7175,57.7175,11129.0
2024-05-20 09:45:00,59.19,59.43,59.18,59.43,7735.0,57.7077,57.9417,57.698,57.9417,7735.0
2024-05-20 09:50:00,59.43,59.44,59.28,59.3,7756.0,57.9417,57.9515,57.7955,57.815,7756.0
2024-05-20 09:55:00,59.28,59.29,59.21,59.24,4865.0,57.7955,57.8052,57.7272,57.7565,4865.0
2024-05-20 10:00:00,59.23,59.23,59.11,59.14,10716.0,57.7467,57.7467,57.6297,57.659,10716.0
2024-05-20 10:05:00,59.14,59.27,59.14,59.25,13464.0,57.659,57.7857,57.659,57.7662,13464.0
2024-05-20 10:10:00,59.23,59.26,59.21,59.23,6108.0,57.7467,57.776,57.7272,57.7467,6108.0
2024-05-20 10:15:00,59.23,59.29,59.22,59.29,6829.0,57.7467,57.8052,57.737,57.8052,6829.0
2024-05-20 10:20:00,59.29,59.31,59.24,59.26,8263.0,57.8052,57.8247,57.7565,57.776,8263.0
2024-05-20 10:25:00,59.27,59.28,59.24,59.28,3855.0,57.7857,57.7955,57.7565,57.7955,3855.0
2024-05-20 10:30:00,59.27,59.28,59.22,59.23,12529.0,57.7857,57.7955,57.737,57.7467,12529.0
2024-05-20 10:35:00,59.22,59.22,59.19,59.19,5201.0,57.737,57.737,57.7077,57.7077,5201.0
2024-05-20 10:40:00,59.2,59.22,59.16,59.22,11372.0,57.7175,57.737,57.6785,57.737,11372.0
2024-05-20 10:45:00,59.23,59.27,59.22,59.27,7755.0,57.7467,57.7857,57.737,57.7857,7755.0
2024-05-20 10:50:00,59.27,59.27,59.23,59.24,7025.0,57.7857,57.7857,57.7467,57.7565,7025.0
2024-05-20 10:55:00,59.24,59.26,59.2,59.2,8082.0,57.7565,57.776,57.7175,57.7175,8082.0
2024-05-20 11:00:00,59.21,59.21,59.13,59.13,11139.0,57.7272,57.7272,57.6492,57.6492,11139.0
2024-05-20 11:05:00,59.12,59.18,59.12,59.17,7658.0,57.6395,57.698,57.6395,57.6882,7658.0
2024-05-20 11:10:00,59.17,59.21,59.16,59.2,6066.0,57.6882,57.7272,57.6785,57.7175,6066.0
2024-05-20 11:15:00,59.21,59.23,59.2,59.22,9194.0,57.7272,57.7467,57.7175,57.737,9194.0
2024-05-20 11:20:00,59.23,59.27,59.22,59.26,16056.0,57.7467,57.7857,57.737,57.776,16056.0
2024-05-20 11:25:00,59.26,59.28,59.24,59.25,6937.0,57.776,57.7955,57.7565,57.7662,6937.0
2024-05-20 11:30:00,59.24,59.28,59.22,59.27,22325.0,57.7565,57.7955,57.737,57.7857,22325.0
2024-05-20 11:35:00,59.27,59.27,59.23,59.25,10264.0,57.7857,57.7857,57.7467,57.7662,10264.0
2024-05-20 11:40:00,59.25,59.25,59.19,59.23,5342.0,57.7662,57.7662,57.7077,57.7467,5342.0
2024-05-20 11:45:00,59.24,59.24,59.12,59.13,10378.0,57.7565,57.7565,57.6395,57.6492,10378.0
2024-05-20 11:50:00,59.14,59.21,59.12,59.15,11992.0,57.659,57.7272,57.6395,57.6687,11992.0
2024-05-20 11:55:00,59.14,59.18,59.13,59.15,3829.0,57.659,57.698,57.6492,57.6687,3829.0
2024-05-20 12:00:00,59.15,59.18,59.12,59.18,6156.0,57.6687,57.698,57.6395,57.698,6156.0
2024-05-20 12:05:00,59.18,59.18,59.13,59.13,5269.0,57.698,57.698,57.6492,57.6492,5269.0
2024-05-20 12:10:00,59.13,59.13,59.08,59.11,8436.0,57.6492,57.6492,57.6005,57.6297,8436.0
2024-05-20 12:15:00,59.11,59.11,59.07,59.08,5233.0,57.6297,57.6297,57.5907,57.6005,5233.0
2024-05-20 12:20:00,59.09,59.14,59.08,59.13,7692.0,57.6102,57.659,57.6005,57.6492,7692.0
2024-05-20 12:25:00,59.13,59.15,59.12,59.14,8176.0,57.6492,57.6687,57.6395,57.659,8176.0
2024-05-20 12:30:00,59.14,59.15,59.13,59.15,3800.0,57.659,57.6687,57.6492,57.6687,3800.0
2024-05-20 12:35:00,59.15,59.18,59.14,59.15,5234.0,57.6687,57.698,57.659,57.6687,5234.0
2024-05-20 12:40:00,59.14,59.14,59.11,59.12,5001.0,57.659,57.659,57.6297,57.6395,5001.0
2024-05-20 12:45:00,59.11,59.12,59.09,59.1,8634.0,57.6297,57.6395,57.6102,57.62,8634.0
2024-05-20 12:50:00,59.1,59.11,59.08,59.1,11377.0,57.62,57.6297,57.6005,57.62,11377.0
2024-05-20 12:55:00,59.1,59.11,59.08,59.11,9371.0,57.62,57.6297,57.6005,57.6297,9371.0
2024-05-20 13:00:00,59.11,59.12,59.09,59.11,10486.0,57.6297,57.6395,57.6102,57.6297,10486.0
2024-05-20 13:05:00,59.1,59.11,59.07,59.08,7178.0,57.62,57.6297,57.5907,57.6005,7178.0
2024-05-20 13:10:00,59.08,59.14,59.08,59.13,10509.0,57.6005,57.659,57.6005,57.6492,10509.0
2024-05-20 13:15:00,59.13,59.16,59.11,59.12,10777.0,57.6492,57.6785,57.6297,57.6395,10777.0
2024-05-20 13:20:00,59.12,59.14,59.1,59.14,13162.0,57.6395,57.659,57.62,57.659,13162.0
2024-05-20 13:25:00,59.15,59.15,59.08,59.11,8591.0,57.6687,57.6687,57.6005,57.6297,8591.0
2024-05-20 13:30:00,59.11,59.12,59.06,59.11,12119.0,57.6297,57.6395,57.581,57.6297,12119.0
2024-05-20 13:35:00,59.11,59.16,59.11,59.14,12981.0,57.6297,57.6785,57.6297,57.659,12981.0
2024-05-20 13:40:00,59.15,59.2,59.13,59.19,14045.0,57.6687,57.7175,57.6492,57.7077,14045.0
2024-05-20 13:45:00,59.18,59.19,59.13,59.13,8400.0,57.698,57.7077,57.6492,57.6492,8400.0
2024-05-20 13:50:00,59.13,59.14,59.11,59.12,7474.0,57.6492,57.659,57.6297,57.6395,7474.0
2024-05-20 13:55:00,59.12,59.13,59.1,59.13,4071.0,57.6395,57.6492,57.62,57.6492,4071.0
2024-05-20 14:00:00,59.13,59.13,59.07,59.07,10644.0,57.6492,57.6492,57.5907,57.5907,10644.0
2024-05-20 14:05:00,59.07,59.07,58.96,59.01,20479.0,57.5907,57.5907,57.4835,57.5322,20479.0
2024-05-20 14:10:00,59.01,59.01,58.91,58.92,5251.0,57.5322,57.5322,57.4347,57.4445,5251.0
2024-05-20 14:15:00,58.92,58.94,58.86,58.88,9568.0,57.4445,57.464,57.386,57.4055,9568.0
2024-05-20 14:20:00,58.88,58.93,58.87,58.89,9191.0,57.4055,57.4542,57.3957,57.4152,9191.0
2024-05-20 14:25:00,58.9,58.92,58.88,58.92,7176.0,57.425,57.4445,57.4055,57.4445,7176.0
2024-05-20 14:30:00,58.92,58.92,58.88,58.91,10256.0,57.4445,57.4445,57.4055,57.4347,10256.0
2024-05-20 14:35:00,58.91,58.94,58.9,58.94,7087.0,57.4347,57.464,57.425,57.464,7087.0
2024-05-20 14:40:00,58.95,58.96,58.94,58.95,8102.0,57.4737,57.4835,57.464,57.4737,8102.0
2024-05-20 14:45:00,58.95,58.96,58.87,58.87,9473.0,57.4737,57.4835,57.3957,57.3957,9473.0
2024-05-20 14:50:00,58.86,58.86,58.77,58.77,9877.0,57.386,57.386,57.2982,57.2982,9877.0
2024-05-20 14:55:00,58.77,58.81,58.77,58.81,10391.0,57.2982,57.3372,57.2982,57.3372,10391.0
2024-05-20 15:00:00,58.8,58.83,58.78,58.8,10553.0,57.3275,57.3567,57.308,57.3275,10553.0
2024-05-20 15:05:00,58.8,58.85,58.77,58.85,12493.0,57.3275,57.3762,57.2982,57.3762,12493.0
2024-05-20 15:10:00,58.85,58.86,58.82,58.83,8969.0,57.3762,57.386,57.347,57.3567,8969.0
2024-05-20 15:15:00,58.84,58.88,58.82,58.84,16478.0,57.3665,57.4055,57.347,57.3665,16478.0
2024-05-20 15:20:00,58.84,58.86,58.81,58.86,14498.0,57.3665,57.386,57.3372,57.386,14498.0
2024-05-20 15:25:00,58.86,58.86,58.82,58.85,12340.0,57.386,57.386,57.347,57.3762,12340.0
2024-05-20 15:30:00,58.86,58.92,58.83,58.92,20261.0,57.386,57.4445,57.3567,57.4445,20261.0
2024-05-20 15:35:00,58.91,59.0,58.91,59.0,21941.0,57.4347,57.5225,57.4347,57.5225,21941.0
2024-05-20 15:40:00,58.99,59.03,58.96,59.02,51903.0,57.5127,57.5517,57.4835,57.542,51903.0
2024-05-20 15:45:00,59.01,59.02,58.87,58.91,40926.0,57.5322,57.542,57.3957,57.4347,40926.0
2024-05-20 15:50:00,58.91,58.96,58.85,58.96,51558.0,57.4347,57.4835,57.3762,57.4835,51558.0
2024-05-20 15:55:00,58.96,58.99,58.93,58.96,142567.0,57.4835,57.5127,57.4542,57.4835,142567.0
2024-05-21 09:30:00,58.92,59.17,58.86,59.07,26691.0,57.4445,57.6882,57.386,57.5907,26691.0
2024-05-21 09:35:00,59.1,59.13,58.98,59.0,10305.0,57.62,57.6492,57.503,57.5225,10305.0
2024-05-21 09:40:00,59.01,59.01,58.86,58.92,34989.0,57.5322,57.5322,57.386,57.4445,34989.0
2024-05-21 09:45:00,58.95,59.01,58.89,58.97,23697.0,57.4737,57.5322,57.4152,57.4932,23697.0
2024-05-21 09:50:00,58.98,58.99,58.79,58.8,9734.0,57.503,57.5127,57.3177,57.3275,9734.0
2024-05-21 09:55:00,58.8,58.81,58.77,58.77,29236.0,57.3275,57.3372,57.2982,57.2982,29236.0
2024-05-21 10:00:00,58.78,58.78,58.68,58.71,14982.0,57.308,57.308,57.2105,57.2397,14982.0
2024-05-21 10:05:00,58.71,58.95,58.7,58.92,99749.0,57.2397,57.4737,57.23,57.4445,99749.0
2024-05-21 10:10:00,58.92,58.92,58.84,58.88,11053.0,57.4445,57.4445,57.3665,57.4055,11053.0
2024-05-21 10:15:00,58.88,58.95,58.87,58.95,16272.0,57.4055,57.4737,57.3957,57.4737,16272.0
2024-05-21 10:20:00,58.95,58.96,58.91,58.93,15087.0,57.4737,57.4835,57.4347,57.4542,15087.0
2024-05-21 10:25:00,58.92,58.93,58.85,58.88,9195.0,57.4445,57.4542,57.3762,57.4055,9195.0
2024-05-21 10:30:00,58.88,58.91,58.85,58.9,8109.0,57.4055,57.4347,57.3762,57.425,8109.0
2024-05-21 10:35:00,58.9,58.98,58.89,58.97,14446.0,57.425,57.503,57.4152,57.4932,14446.0
2024-05-21 10:40:00,58.98,59.06,58.96,59.06,12605.0,57.503,57.581,57.4835,57.581,12605.0
2024-05-21 10:45:00,59.05,59.09,59.04,59.08,10160.0,57.5712,57.6102,57.5615,57.6005,10160.0
2024-05-21 10:50:00,59.09,59.1,59.07,59.08,8562.0,57.6102,57.62,57.5907,57.6005,8562.0
2024-05-21 10:55:00,59.09,59.1,59.02,59.02,10912.0,57.6102,57.62,57.542,57.542,10912.0
2024-05-21 11:00:00,59.02,59.02,58.93,58.93,10051.0,57.542,57.542,57.4542,57.4542,10051.0
2024-05-21 11:05:00,58.93,59.0,58.92,58.97,17673.0,57.4542,57.5225,57.4445,57.4932,17673.0
2024-05-21 11:10:00,58.98,59.05,58.97,58.97,17416.0,57.503,57.5712,57.4932,57.4932,17416.0
2024-05-21 11:15:00,58.98,59.09,58.98,59.08,21211.0,57.503,57.6102,57.503,57.6005,21211.0
2024-05-21 11:20:00,59.07,59.07,59.0,59.04,15939.0,57.5907,57.5907,57.5225,57.5615,15939.0
2024-05-21 11:25:00,59.03,59.05,59.03,59.04,7134.0,57.5517,57.5712,57.5517,57.5615,7134.0
2024-05-21 11:30:00,59.04,59.05,59.01,59.03,10342.0,57.5615,57.5712,57.5322,57.5517,10342.0
2024-05-21 11:35:00,59.04,59.06,59.03,59.05,8275.0,57.5615,57.581,57.5517,57.5712,8275.0
2024-05-21 11:40:00,59.05,59.06,59.0,59.05,11798.0,57.5712,57.581,57.5225,57.5712,11798.0
2024-05-21 11:45:00,59.05,59.06,59.03,59.04,10164.0,57.5712,57.581,57.5517,57.5615,10164.0
2024-05-21 11:50:00,59.03,59.04,59.01,59.02,6251.0,57.5517,57.5615,57.5322,57.542,6251.0
2024-05-21 11:55:00,59.02,59.04,58.99,58.99,12754.0,57.542,57.5615,57.5127,57.5127,12754.0
2024-05-21 12:00:00,58.98,58.99,58.97,58.98,2945.0,57.503,57.5127,57.4932,57.503,2945.0
2024-05-21 12:05:00,58.98,58.98,58.94,58.95,10416.0,57.503,57.503,57.464,57.4737,10416.0
2024-05-21 12:10:00,58.96,58.98,58.95,58.97,6952.0,57.4835,57.503,57.4737,57.4932,6952.0
2024-05-21 12:15:00,58.97,59.0,58.96,59.0,7555.0,57.4932,57.5225,57.4835,57.5225,7555.0
2024-05-21 12:20:00,59.0,59.0,58.98,58.99,6885.0,57.5225,57.5225,57.503,57.5127,6885.0
2024-05-21 12:25:00,59.0,59.01,58.97,58.98,7968.0,57.5225,57.5322,57.4932,57.503,7968.0
2024-05-21 12:30:00,58.99,59.0,58.94,58.94,3927.0,57.5127,57.5225,57.464,57.464,3927.0
2024-05-21 12:35:00,58.94,58.94,58.91,58.94,6197.0,57.464,57.464,57.4347,57.464,6197.0
2024-05-21 12:40:00,58.94,58.95,58.91,58.94,9661.0,57.464,57.4737,57.4347,57.464,9661.0
2024-05-21 12:45:00,58.94,58.95,58.91,58.94,9593.0,57.464,57.4737,57.4347,57.464,9593.0
2024-05-21 12:50:00,58.94,58.99,58.93,58.95,9792.0,57.464,57.5127,57.4542,57.4737,9792.0
2024-05-21 12:55:00,58.95,58.98,58.95,58.98,6448.0,57.4737,57.503,57.4737,57.503,6448.0
2024-05-21 13:00:00,58.98,58.99,58.95,58.97,6839.0,57.503,57.5127,57.4737,57.4932,6839.0
2024-05-21 13:05:00,58.97,59.0,58.95,59.0,8622.0,57.4932,57.5225,57.4737,57.5225,8622.0
2024-05-21 13:10:00,59.01,59.01,58.94,58.95,9401.0,57.5322,57.5322,57.464,57.4737,9401.0
2024-05-21 13:15:00,58.96,59.01,58.96,59.01,8385.0,57.4835,57.5322,57.4835,57.5322,8385.0
2024-05-21 13:20:00,59.01,59.01,58.97,58.98,13557.0,57.5322,57.5322,57.4932,57.503,13557.0
2024-05-21 13:25:00,58.98,58.99,58.94,58.97,13086.0,57.503,57.5127,57.464,57.4932,13086.0
2024-05-21 13:30:00,58.98,59.05,58.98,59.04,11109.0,57.503,57.5712,57.503,57.5615,11109.0
2024-05-21 13:35:00,59.06,59.08,59.05,59.07,9335.0,57.581,57.6005,57.5712,57.5907,9335.0
2024-05-21 13:40:00,59.08,59.1,59.06,59.07,13359.0,57.6005,57.62,57.581,57.5907,13359.0
2024-05-21 13:45:00,59.07,59.1,59.05,59.09,7866.0,57.5907,57.62,57.5712,57.6102,7866.0
2024-05-21 13:50:00,59.1,59.12,59.09,59.1,6726.0,57.62,57.6395,57.6102,57.62,6726.0
2024-05-21 13:55:00,59.09,59.13,59.09,59.11,15682.0,57.6102,57.6492,57.6102,57.6297,15682.0
2024-05-21 14:00:00,59.11,59.11,59.06,59.07,8990.0,57.6297,57.6297,57.581,57.5907,8990.0
2024-05-21 14:05:00,59.07,59.07,59.04,59.05,10056.0,57.5907,57.5907,57.5615,57.5712,10056.0
2024-05-21 14:10:00,59.05,59.06,59.03,59.04,4289.0,57.5712,57.581,57.5517,57.5615,4289.0
2024-05-21 14:15:00,59.04,59.05,59.01,59.01,8117.0,57.5615,57.5712,57.5322,57.5322,8117.0
2024-05-21 14:20:00,59.01,59.03,59.01,59.01,7509.0,57.5322,57.5517,57.5322,57.5322,7509.0
2024-05-21 14:25:00,59.02,59.05,59.01,59.03,12241.0,57.542,57.5712,57.5322,57.5517,12241.0
2024-05-21 14:30:00,59.04,59.07,59.03,59.06,7410.0,57.5615,57.5907,57.5517,57.581,7410.0
2024-05-21 14:35:00,59.05,59.06,59.02,59.02,11296.0,57.5712,57.581,57.542,57.542,11296.0
2024-05-21 14:40:00,59.01,59.01,58.97,58.97,8461.0,57.5322,57.5322,57.4932,57.4932,8461.0
2024-05-21 14:45:00,58.98,59.0,58.97,59.0,5516.0,57.503,57.5225,57.4932,57.5225,5516.0
2024-05-21 14:50:00,59.0,59.0,58.98,59.0,4331.0,57.5225,57.5225,57.503,57.5225,4331.0
2024-05-21 14:55:00,58.99,59.01,58.98,59.0,11210.0,57.5127,57.5322,57.503,57.5225,11210.0
2024-05-21 15:00:00,59.0,59.02,58.99,59.02,17633.0,57.5225,57.542,57.5127,57.542,17633.0
2024-05-21 15:05:00,59.01,59.03,58.98,59.02,14900.0,57.5322,57.5517,57.503,57.542,14900.0
2024-05-21 15:10:00,59.02,59.1,59.01,59.09,18021.0,57.542,57.62,57.5322,57.6102,18021.0
2024-05-21 15:15:00,59.09,59.09,59.05,59.07,17124.0,57.6102,57.6102,57.5712,57.5907,17124.0
2024-05-21 15:20:00,59.07,59.08,59.02,59.05,11333.0,57.5907,57.6005,57.542,57.5712,11333.0
2024-05-21 15:25:00,59.05,59.05,59.01,59.04,25213.0,57.5712,57.5712,57.5322,57.5615,25213.0
2024-05-21 15:30:00,59.05,59.07,59.02,59.07,29171.0,57.5712,57.5907,57.542,57.5907,29171.0
2024-05-21 15:35:00,59.07,59.13,59.06,59.09,33978.0,57.5907,57.6492,57.581,57.6102,33978.0
2024-05-21 15:40:00,59.09,59.09,58.99,59.01,32570.0,57.6102,57.6102,57.5127,57.5322,32570.0
2024-05-21 15:45:00,59.01,59.03,58.95,59.0,52176.0,57.5322,57.5517,57.4737,57.5225,52176.0
2024-05-21 15:50:00,59.0,59.03,58.98,59.0,99987.0,57.5225,57.5517,57.503,57.5225,99987.0
2024-05-21 15:55:00,59.0,59.15,58.99,59.09,221596.0,57.5225,57.6687,57.5127,57.6102,221596.0
2024-05-22 09:30:00,58.86,58.98,58.81,58.9,36750.0,57.386,57.503,57.3372,57.425,36750.0
2024-05-22 09:35:00,58.89,59.0,58.89,58.94,6051.0,57.4152,57.5225,57.4152,57.464,6051.0
2024-05-22 09:40:00,58.96,59.15,58.96,59.12,12504.0,57.4835,57.6687,57.4835,57.6395,12504.0
2024-05-22 09:45:00,59.12,59.15,59.07,59.13,8034.0,57.6395,57.6687,57.5907,57.6492,8034.0
2024-05-22 09:50:00,59.12,59.17,59.11,59.16,24787.0,57.6395,57.6882,57.6297,57.6785,24787.0
2024-05-22 09:55:00,59.15,59.16,58.99,59.04,24341.0,57.6687,57.6785,57.5127,57.5615,24341.0
2024-05-22 10:00:00,59.02,59.02,58.94,58.94,10527.0,57.542,57.542,57.464,57.464,10527.0
2024-05-22 10:05:00,58.94,58.98,58.92,58.98,12087.0,57.464,57.503,57.4445,57.503,12087.0
2024-05-22 10:10:00,59.0,59.0,58.87,58.88,9314.0,57.5225,57.5225,57.3957,57.4055,9314.0
2024-05-22 10:15:00,58.88,58.91,58.87,58.89,12600.0,57.4055,57.4347,57.3957,57.4152,12600.0
2024-05-22 10:20:00,58.89,58.89,58.82,58.84,20064.0,57.4152,57.4152,57.347,57.3665,20064.0
2024-05-22 10:25:00,58.84,58.91,58.83,58.91,43458.0,57.3665,57.4347,57.3567,57.4347,43458.0
2024-05-22 10:30:00,58.91,58.97,58.88,58.92,26581.0,57.4347,57.4932,57.4055,57.4445,26581.0
2024-05-22 10:35:00,58.92,58.96,58.91,58.95,12703.0,57.4445,57.4835,57.4347,57.4737,12703.0
2024-05-22 10:40:00,58.95,58.96,58.91,58.95,19018.0,57.4737,57.4835,57.4347,57.4737,19018.0
2024-05-22 10:45:00,58.95,58.96,58.89,58.9,10868.0,57.4737,57.4835,57.4152,57.425,10868.0
2024-05-22 10:50:00,58.9,58.94,58.9,58.92,7850.0,57.425,57.464,57.425,57.4445,7850.0
2024-05-22 10:55:00,58.93,58.95,58.9,58.91,9635.0,57.4542,57.4737,57.425,57.4347,9635.0
2024-05-22 11:00:00,58.9,58.9,58.87,58.87,6866.0,57.425,57.425,57.3957,57.3957,6866.0
2024-05-22 11:05:00,58.87,58.87,58.79,58.8,7640.0,57.3957,57.3957,57.3177,57.3275,7640.0
2024-05-22 11:10:00,58.81,58.84,58.8,58.83,6160.0,57.3372,57.3665,57.3275,57.3567,6160.0
2024-05-22 11:15:00,58.83,58.84,58.82,58.84,11321.0,57.3567,57.3665,57.347,57.3665,11321.0
2024-05-22 11:20:00,58.84,58.85,58.77,58.78,7911.0,57.3665,57.3762,57.2982,57.308,7911.0
2024-05-22 11:25:00,58.78,58.78,58.76,58.78,6937.0,57.308,57.308,57.2885,57.308,6937.0
2024-05-22 11:30:00,58.77,58.77,58.72,58.73,11335.0,57.2982,57.2982,57.2495,57.2592,11335.0
2024-05-22 11:35:00,58.73,58.74,58.71,58.73,10698.0,57.2592,57.269,57.2397,57.2592,10698.0
2024-05-22 11:40:00,58.73,58.79,58.72,58.78,6928.0,57.2592,57.3177,57.2495,57.308,6928.0
2024-05-22 11:45:00,58.77,58.8,58.77,58.79,5396.0,57.2982,57.3275,57.2982,57.3177,5396.0
2024-05-22 11:50:00,58.78,58.78,58.71,58.74,9047.0,57.308,57.308,57.2397,57.269,9047.0
2024-05-22 11:55:00,58.74,58.78,58.73,58.77,4812.0,57.269,57.308,57.2592,57.2982,4812.0
2024-05-22 12:00:00,58.76,58.81,58.76,58.8,7519.0,57.2885,57.3372,57.2885,57.3275,7519.0
2024-05-22 12:05:00,58.8,58.83,58.8,58.81,8014.0,57.3275,57.3567,57.3275,57.3372,8014.0
2024-05-22 12:10:00,58.82,58.82,58.79,58.81,5137.0,57.347,57.347,57.3177,57.3372,5137.0
2024-05-22 12:15:00,58.83,58.83,58.78,58.8,6609.0,57.3567,57.3567,57.308,57.3275,6609.0
2024-05-22 12:20:00,58.79,58.82,58.79,58.82,5995.0,57.3177,57.347,57.3177,57.347,5995.0
2024-05-22 12:25:00,58.82,58.83,58.8,58.8,11376.0,57.347,57.3567,57.3275,57.3275,11376.0
2024-05-22 12:30:00,58.81,58.83,58.79,58.81,5238.0,57.3372,57.3567,57.3177,57.3372,5238.0
2024-05-22 12:35:00,58.8,58.83,58.8,58.82,3692.0,57.3275,57.3567,57.3275,57.347,3692.0
2024-05-22 12:40:00,58.83,58.83,58.79,58.83,3598.0,57.3567,57.3567,57.3177,57.3567,3598.0
2024-05-22 12:45:00,58.83,58.85,58.81,58.85,3708.0,57.3567,57.3762,57.3372,57.3762,3708.0
2024-05-22 12:50:00,58.85,58.85,58.83,58.85,6588.0,57.3762,57.3762,57.3567,57.3762,6588.0
2024-05-22 12:55:00,58.85,58.85,58.8,58.8,2994.0,57.3762,57.3762,57.3275,57.3275,2994.0
2024-05-22 13:00:00,58.8,58.82,58.8,58.81,6462.0,57.3275,57.347,57.3275,57.3372,6462.0
2024-05-22 13:05:00,58.81,58.82,58.79,58.8,4233.0,57.3372,57.347,57.3177,57.3275,4233.0
2024-05-22 13:10:00,58.8,58.83,58.79,58.82,4025.0,57.3275,57.3567,57.3177,57.347,4025.0
2024-05-22 13:15:00,58.83,58.84,58.81,58.84,5383.0,57.3567,57.3665,57.3372,57.3665,5383.0
2024-05-22 13:20:00,58.84,58.84,58.81,58.81,7656.0,57.3665,57.3665,57.3372,57.3372,7656.0
2024-05-22 13:25:00,58.81,58.82,58.8,58.81,4214.0,57.3372,57.347,57.3275,57.3372,4214.0
2024-05-22 13:30:00,58.8,58.81,58.79,58.8,3897.0,57.3275,57.3372,57.3177,57.3275,3897.0
2024-05-22 13:35:00,58.8,58.8,58.72,58.78,6086.0,57.3275,57.3275,57.2495,57.308,6086.0
2024-05-22 13:40:00,58.78,58.8,58.74,58.75,7130.0,57.308,57.3275,57.269,57.2787,7130.0
2024-05-22 13:45:00,58.75,58.81,58.73,58.8,11446.0,57.2787,57.3372,57.2592,57.3275,11446.0
2024-05-22 13:50:00,58.81,58.87,58.81,58.86,2725.0,57.3372,57.3957,57.3372,57.386,2725.0
2024-05-22 13:55:00,58.85,58.87,58.84,58.87,3742.0,57.3762,57.3957,57.3665,57.3957,3742.0
2024-05-22 14:00:00,58.87,58.88,58.74,58.81,16183.0,57.3957,57.4055,57.269,57.3372,16183.0
2024-05-22 14:05:00,58.82,58.85,58.75,58.75,6665.0,57.347,57.3762,57.2787,57.2787,6665.0
2024-05-22 14:10:00,58.75,58.78,58.74,58.76,17187.0,57.2787,57.308,57.269,57.2885,17187.0
2024-05-22 14:15:00,58.77,58.78,58.7,58.72,9511.0,57.2982,57.308,57.23,57.2495,9511.0
2024-05-22 14:20:00,58.72,58.72,58.63,58.65,11211.0,57.2495,57.2495,57.1618,57.1813,11211.0
2024-05-22 14:25:00,58.65,58.66,58.56,58.57,10995.0,57.1813,57.191,57.0935,57.1033,10995.0
2024-05-22 14:30:00,58.56,58.6,58.54,58.55,9541.0,57.0935,57.1325,57.074,57.0838,9541.0
2024-05-22 14:35:00,58.55,58.59,58.53,58.55,9033.0,57.0838,57.1228,57.0643,57.0838,9033.0
2024-05-22 14:40:00,58.55,58.56,58.47,58.48,26935.0,57.0838,57.0935,57.0058,57.0155,26935.0
2024-05-22 14:45:00,58.48,58.61,58.47,58.56,19448.0,57.0155,57.1423,57.0058,57.0935,19448.0
2024-05-22 14:50:00,58.56,58.57,58.54,58.55,5727.0,57.0935,57.1033,57.074,57.0838,5727.0
2024-05-22 14:55:00,58.55,58.58,58.52,58.56,17895.0,57.0838,57.113,57.0545,57.0935,17895.0
2024-05-22 15:00:00,58.56,58.58,58.55,58.57,5910.0,57.0935,57.113,57.0838,57.1033,5910.0
2024-05-22 15:05:00,58.58,58.65,58.58,58.65,9235.0,57.113,57.1813,57.113,57.1813,9235.0
2024-05-22 15:10:00,58.65,58.65,58.61,58.65,20924.0,57.1813,57.1813,57.1423,57.1813,20924.0
2024-05-22 15:15:00,58.65,58.68,58.59,58.59,15319.0,57.1813,57.2105,57.1228,57.1228,15319.0
2024-05-22 15:20:00,58.6,58.68,58.6,58.68,15965.0,57.1325,57.2105,57.1325,57.2105,15965.0
2024-05-22 15:25:00,58.68,58.68,58.62,58.64,30425.0,57.2105,57.2105,57.152,57.1715,30425.0
2024-05-22 15:30:00,58.65,58.76,58.62,58.75,32312.0,57.1813,57.2885,57.152,57.2787,32312.0
2024-05-22 15:35:00,58.76,58.81,58.75,58.75,15856.0,57.2885,57.3372,57.2787,57.2787,15856.0
2024-05-22 15:40:00,58.76,58.78,58.73,58.73,26336.0,57.2885,57.308,57.2592,57.2592,26336.0
2024-05-22 15:45:00,58.74,58.76,58.71,58.71,57773.0,57.269,57.2885,57.2397,57.2397,57773.0
2024-05-22 15:50:00,58.71,58.79,58.69,58.79,66309.0,57.2397,57.3177,57.2202,57.3177,66309.0
2024-05-22 15:55:00,58.79,58.99,58.79,58.99,411139.0,57.3177,57.5127,57.3177,57.5127,411139.0
2024-05-23 09:30:00,58.99,58.99,58.65,58.69,39815.0,57.5127,57.5127,57.1813,57.2202,39815.0
2024-05-23 09:35:00,58.67,58.76,58.61,58.75,30402.0,57.2008,57.2885,57.1423,57.2787,30402.0
2024-05-23 09:40:00,58.76,58.87,58.71,58.86,17467.0,57.2885,57.3957,57.2397,57.386,17467.0
2024-05-23 09:45:00,58.86,58.86,58.7,58.7,27986.0,57.386,57.386,57.23,57.23,27986.0
2024-05-23 09:50:00,58.74,58.74,58.53,58.55,14739.0,57.269,57.269,57.0643,57.0838,14739.0
2024-05-23 09:55:00,58.55,58.7,58.55,58.68,15703.0,57.0838,57.23,57.0838,57.2105,15703.0
2024-05-23 10:00:00,58.68,58.81,58.67,58.81,18048.0,57.2105,57.3372,57.2008,57.3372,18048.0
2024-05-23 10:05:00,58.81,58.86,58.78,58.86,28120.0,57.3372,57.386,57.308,57.386,28120.0
2024-05-23 10:10:00,58.86,58.93,58.86,58.87,8008.0,57.386,57.4542,57.386,57.3957,8008.0
2024-05-23 10:15:00,58.87,58.91,58.83,58.84,12319.0,57.3957,57.4347,57.3567,57.3665,12319.0
2024-05-23 10:20:00,58.84,58.84,58.79,58.79,14489.0,57.3665,57.3665,57.3177,57.3177,14489.0
2024-05-23 10:25:00,58.78,58.78,58.71,58.75,8896.0,57.308,57.308,57.2397,57.2787,8896.0
2024-05-23 10:30:00,58.75,58.79,58.68,58.69,11696.0,57.2787,57.3177,57.2105,57.2202,11696.0
2024-05-23 10:35:00,58.69,58.81,58.69,58.81,10029.0,57.2202,57.3372,57.2202,57.3372,10029.0
2024-05-23 10:40:00,58.81,58.81,58.75,58.76,9442.0,57.3372,57.3372,57.2787,57.2885,9442.0
2024-05-23 10:45:00,58.77,58.77,58.7,58.72,8917.0,57.2982,57.2982,57.23,57.2495,8917.0
2024-05-23 10:50:00,58.72,58.72,58.64,58.66,9112.0,57.2495,57.2495,57.1715,57.191,9112.0
2024-05-23 10:55:00,58.65,58.69,58.65,58.66,10574.0,57.1813,57.2202,57.1813,57.191,10574.0
2024-05-23 11:00:00,58.66,58.75,58.66,58.73,12300.0,57.191,57.2787,57.191,57.2592,12300.0
2024-05-23 11:05:00,58.73,58.8,58.7,58.78,8184.0,57.2592,57.3275,57.23,57.308,8184.0
2024-05-23 11:10:00,58.78,58.8,58.76,58.77,8641.0,57.308,57.3275,57.2885,57.2982,8641.0
2024-05-23 11:15:00,58.77,58.81,58.73,58.79,8300.0,57.2982,57.3372,57.2592,57.3177,8300.0
2024-05-23 11:20:00,58.79,58.81,58.76,58.77,14555.0,57.3177,57.3372,57.2885,57.2982,14555.0
2024-05-23 11:25:00,58.78,58.81,58.76,58.79,10206.0,57.308,57.3372,57.2885,57.3177,10206.0
2024-05-23 11:30:00,58.79,58.81,58.76,58.8,7660.0,57.3177,57.3372,57.2885,57.3275,7660.0
2024-05-23 11:35:00,58.81,58.86,58.79,58.85,13070.0,57.3372,57.386,57.3177,57.3762,13070.0
2024-05-23 11:40:00,58.86,58.86,58.82,58.83,6749.0,57.386,57.386,57.347,57.3567,6749.0
2024-05-23 11:45:00,58.83,58.84,58.81,58.83,7579.0,57.3567,57.3665,57.3372,57.3567,7579.0
2024-05-23 11:50:00,58.84,58.9,58.82,58.9,5142.0,57.3665,57.425,57.347,57.425,5142.0
2024-05-23 11:55:00,58.89,58.91,58.86,58.9,9095.0,57.4152,57.4347,57.386,57.425,9095.0
2024-05-23 12:00:00,58.89,58.9,58.86,58.86,7620.0,57.4152,57.425,57.386,57.386,7620.0
2024-05-23 12:05:00,58.87,58.87,58.78,58.82,7190.0,57.3957,57.3957,57.308,57.347,7190.0
2024-05-23 12:10:00,58.81,58.85,58.76,58.76,13877.0,57.3372,57.3762,57.2885,57.2885,13877.0
2024-05-23 12:15:00,58.76,58.79,58.75,58.78,5588.0,57.2885,57.3177,57.2787,57.308,5588.0
2024-05-23 12:20:00,58.78,58.82,58.77,58.81,4189.0,57.308,57.347,57.2982,57.3372,4189.0
2024-05-23 12:25:00,58.81,58.84,58.79,58.79,14724.0,57.3372,57.3665,57.3177,57.3177,14724.0
2024-05-23 12:30:00,58.8,58.83,58.77,58.77,7438.0,57.3275,57.3567,57.2982,57.2982,7438.0
2024-05-23 12:35:00,58.78,58.83,58.76,58.76,12176.0,57.308,57.3567,57.2885,57.2885,12176.0
2024-05-23 12:40:00,58.77,58.77,58.71,58.73,8331.0,57.2982,57.2982,57.2397,57.2592,8331.0
2024-05-23 12:45:00,58.72,58.73,58.65,58.67,9008.0,57.2495,57.2592,57.1813,57.2008,9008.0
2024-05-23 12:50:00,58.67,58.68,58.62,58.64,7444.0,57.2008,57.2105,57.152,57.1715,7444.0
2024-05-23 12:55:00,58.64,58.65,58.61,58.64,6334.0,57.1715,57.1813,57.1423,57.1715,6334.0
2024-05-23 13:00:00,58.64,58.64,58.6,58.62,7693.0,57.1715,57.1715,57.1325,57.152,7693.0
2024-05-23 13:05:00,58.62,58.64,58.59,58.61,9826.0,57.152,57.1715,57.1228,57.1423,9826.0
2024-05-23 13:10:00,58.62,58.62,58.57,58.58,6260.0,57.152,57.152,57.1033,57.113,6260.0
2024-05-23 13:15:00,58.58,58.59,58.52,58.52,11291.0,57.113,57.1228,57.0545,57.0545,11291.0
2024-05-23 13:20:00,58.52,58.52,58.46,58.5,6699.0,57.0545,57.0545,56.996,57.035,6699.0
2024-05-23 13:25:00,58.5,58.53,58.47,58.52,7463.0,57.035,57.0643,57.0058,57.0545,7463.0
2024-05-23 13:30:00,58.51,58.51,58.46,58.46,10369.0,57.0448,57.0448,56.996,56.996,10369.0
2024-05-23 13:35:00,58.47,58.47,58.36,58.37,15832.0,57.0058,57.0058,56.8985,56.9083,15832.0
2024-05-23 13:40:00,58.38,58.44,58.27,58.29,8736.0,56.918,56.9765,56.8108,56.8303,8736.0
2024-05-23 13:45:00,58.3,58.3,58.22,58.24,11616.0,56.84,56.84,56.762,56.7815,11616.0
2024-05-23 13:50:00,58.24,58.29,58.24,58.28,6317.0,56.7815,56.8303,56.7815,56.8205,6317.0
2024-05-23 13:55:00,58.28,58.28,58.22,58.23,10128.0,56.8205,56.8205,56.762,56.7718,10128.0
2024-05-23 14:00:00,58.22,58.22,58.17,58.17,9125.0,56.762,56.762,56.7133,56.7133,9125.0
2024-05-23 14:05:00,58.15,58.2,58.13,58.2,13263.0,56.6938,56.7425,56.6743,56.7425,13263.0
2024-05-23 14:10:00,58.23,58.26,58.19,58.23,15913.0,56.7718,56.801,56.7328,56.7718,15913.0
2024-05-23 14:15:00,58.22,58.24,58.11,58.11,8978.0,56.762,56.7815,56.6548,56.6548,8978.0
2024-05-23 14:20:00,58.11,58.19,58.1,58.14,13428.0,56.6548,56.7328,56.645,56.684,13428.0
2024-05-23 14:25:00,58.14,58.2,58.13,58.15,14860.0,56.684,56.7425,56.6743,56.6938,14860.0
2024-05-23 14:30:00,58.14,58.19,58.11,58.19,8222.0,56.684,56.7328,56.6548,56.7328,8222.0
2024-05-23 14:35:00,58.19,58.3,58.18,58.28,16351.0,56.7328,56.84,56.723,56.8205,16351.0
2024-05-23 14:40:00,58.28,58.31,58.26,58.3,26979.0,56.8205,56.8498,56.801,56.84,26979.0
2024-05-23 14:45:00,58.3,58.32,58.23,58.26,11508.0,56.84,56.8595,56.7718,56.801,11508.0
2024-05-23 14:50:00,58.26,58.27,58.22,58.25,15280.0,56.801,56.8108,56.762,56.7913,15280.0
2024-05-23 14:55:00,58.25,58.3,58.25,58.28,11057.0,56.7913,56.84,56.7913,56.8205,11057.0
2024-05-23 15:00:00,58.28,58.34,58.27,58.29,26235.0,56.8205,56.879,56.8108,56.8303,26235.0
2024-05-23 15:05:00,58.3,58.37,58.28,58.37,13263.0,56.84,56.9083,56.8205,56.9083,13263.0
2024-05-23 15:10:00,58.37,58.39,58.34,58.35,22220.0,56.9083,56.9278,56.879,56.8888,22220.0
2024-05-23 15:15:00,58.35,58.39,58.34,58.37,23153.0,56.8888,56.9278,56.879,56.9083,23153.0
2024-05-23 15:20:00,58.37,58.41,58.29,58.33,42591.0,56.9083,56.9473,56.8303,56.8693,42591.0
2024-05-23 15:25:00,58.34,58.39,58.33,58.38,16259.0,56.879,56.9278,56.8693,56.918,16259.0
2024-05-23 15:30:00,58.39,58.44,58.37,58.39,39467.0,56.9278,56.9765,56.9083,56.9278,39467.0
2024-05-23 15:35:00,58.39,58.42,58.36,58.41,27434.0,56.9278,56.957,56.8985,56.9473,27434.0
2024-05-23 15:40:00,58.41,58.45,58.38,58.44,40210.0,56.9473,56.9863,56.918,56.9765,40210.0
2024-05-23 15:45:00,58.44,58.46,58.4,58.41,38286.0,56.9765,56.996,56.9375,56.9473,38286.0
2024-05-23 15:50:00,58.41,58.46,58.34,58.36,53657.0,56.9473,56.996,56.879,56.8985,53657.0
2024-05-23 15:55:00,58.36,58.41,58.33,58.34,207283.0,56.8985,56.9473,56.8693,56.879,207283.0
2024-05-24 09:30:00,58.57,58.68,58.5,58.68,23185.0,57.1033,57.2105,57.035,57.2105,23185.0
2024-05-24 09:35:00,58.65,58.87,58.61,58.85,9037.0,57.1813,57.3957,57.1423,57.3762,9037.0
2024-05-24 09:40:00,58.86,58.89,58.81,58.83,11103.0,57.386,57.4152,57.3372,57.3567,11103.0
2024-05-24 09:45:00,58.8,58.81,58.69,58.71,8987.0,57.3275,57.3372,57.2202,57.2397,8987.0
2024-05-24 09:50:00,58.71,58.71,58.65,58.71,6704.0,57.2397,57.2397,57.1813,57.2397,6704.0
2024-05-24 09:55:00,58.73,58.78,58.7,58.78,4363.0,57.2592,57.308,57.23,57.308,4363.0
2024-05-24 10:00:00,58.79,58.89,58.79,58.85,6923.0,57.3177,57.4152,57.3177,57.3762,6923.0
2024-05-24 10:05:00,58.85,58.91,58.84,58.88,9978.0,57.3762,57.4347,57.3665,57.4055,9978.0
2024-05-24 10:10:00,58.89,58.9,58.8,58.82,5499.0,57.4152,57.425,57.3275,57.347,5499.0
2024-05-24 10:15:00,58.82,58.86,58.8,58.86,7523.0,57.347,57.386,57.3275,57.386,7523.0
2024-05-24 10:20:00,58.86,58.94,58.85,58.93,4400.0,57.386,57.464,57.3762,57.4542,4400.0
2024-05-24 10:25:00,58.94,58.96,58.93,58.94,3885.0,57.464,57.4835,57.4542,57.464,3885.0
2024-05-24 10:30:00,58.94,58.98,58.93,58.98,7823.0,57.464,57.503,57.4542,57.503,7823.0
2024-05-24 10:35:00,58.98,58.98,58.86,58.86,15191.0,57.503,57.503,57.386,57.386,15191.0
2024-05-24 10:40:00,58.86,58.88,58.82,58.83,14489.0,57.386,57.4055,57.347,57.3567,14489.0
2024-05-24 10:45:00,58.83,58.86,58.79,58.86,10224.0,57.3567,57.386,57.3177,57.386,10224.0
2024-05-24 10:50:00,58.86,58.87,58.84,58.85,4777.0,57.386,57.3957,57.3665,57.3762,4777.0
2024-05-24 10:55:00,58.85,58.89,58.85,58.88,3584.0,57.3762,57.4152,57.3762,57.4055,3584.0
2024-05-24 11:00:00,58.87,58.96,58.84,58.95,6035.0,57.3957,57.4835,57.3665,57.4737,6035.0
2024-05-24 11:05:00,58.95,58.99,58.94,58.97,7802.0,57.4737,57.5127,57.464,57.4932,7802.0
2024-05-24 11:10:00,58.98,58.98,58.94,58.97,3826.0,57.503,57.503,57.464,57.4932,3826.0
2024-05-24 11:15:00,58.97,58.97,58.95,58.96,2249.0,57.4932,57.4932,57.4737,57.4835,2249.0
2024-05-24 11:20:00,58.95,58.95,58.91,58.94,9371.0,57.4737,57.4737,57.4347,57.464,9371.0
2024-05-24 11:25:00,58.93,58.93,58.9,58.93,4903.0,57.4542,57.4542,57.425,57.4542,4903.0
2024-05-24 11:30:00,58.93,58.95,58.93,58.94,6623.0,57.4542,57.4737,57.4542,57.464,6623.0
2024-05-24 11:35:00,58.95,58.95,58.88,58.88,10519.0,57.4737,57.4737,57.4055,57.4055,10519.0
2024-05-24 11:40:00,58.89,58.92,58.88,58.91,3214.0,57.4152,57.4445,57.4055,57.4347,3214.0
2024-05-24 11:45:00,58.9,58.9,58.85,58.86,2307.0,57.425,57.425,57.3762,57.386,2307.0
2024-05-24 11:50:00,58.86,58.87,58.85,58.85,2865.0,57.386,57.3957,57.3762,57.3762,2865.0
2024-05-24 11:55:00,58.87,58.92,58.86,58.91,3114.0,57.3957,57.4445,57.386,57.4347,3114.0
2024-05-24 12:00:00,58.91,58.96,58.89,58.96,4457.0,57.4347,57.4835,57.4152,57.4835,4457.0
2024-05-24 12:05:00,58.96,58.98,58.95,58.98,5021.0,57.4835,57.503,57.4737,57.503,5021.0
2024-05-24 12:10:00,58.98,59.0,58.98,58.99,2614.0,57.503,57.5225,57.503,57.5127,2614.0
2024-05-24 12:15:00,59.0,59.02,58.99,59.0,6090.0,57.5225,57.542,57.5127,57.5225,6090.0
2024-05-24 12:20:00,59.0,59.01,58.99,59.0,2519.0,57.5225,57.5322,57.5127,57.5225,2519.0
2024-05-24 12:25:00,58.99,58.99,58.94,58.95,9507.0,57.5127,57.5127,57.464,57.4737,9507.0
2024-05-24 12:30:00,58.95,58.95,58.93,58.95,3906.0,57.4737,57.4737,57.4542,57.4737,3906.0
2024-05-24 12:35:00,58.94,58.94,58.9,58.91,5189.0,57.464,57.464,57.425,57.4347,5189.0
2024-05-24 12:40:00,58.89,58.9,58.87,58.88,3688.0,57.4152,57.425,57.3957,57.4055,3688.0
2024-05-24 12:45:00,58.88,58.88,58.83,58.86,6217.0,57.4055,57.4055,57.3567,57.386,6217.0
2024-05-24 12:50:00,58.86,58.87,58.83,58.85,8862.0,57.386,57.3957,57.3567,57.3762,8862.0
2024-05-24 12:55:00,58.85,58.85,58.81,58.81,4679.0,57.3762,57.3762,57.3372,57.3372,4679.0
2024-05-24 13:00:00,58.81,58.84,58.8,58.81,2672.0,57.3372,57.3665,57.3275,57.3372,2672.0
2024-05-24 13:05:00,58.8,58.83,58.8,58.82,3719.0,57.3275,57.3567,57.3275,57.347,3719.0
2024-05-24 13:10:00,58.82,58.85,58.81,58.85,3369.0,57.347,57.3762,57.3372,57.3762,3369.0
2024-05-24 13:15:00,58.85,58.86,58.83,58.86,5775.0,57.3762,57.386,57.3567,57.386,5775.0
2024-05-24 13:20:00,58.86,58.87,58.84,58.87,2697.0,57.386,57.3957,57.3665,57.3957,2697.0
2024-05-24 13:25:00,58.89,58.89,58.85,58.86,3669.0,57.4152,57.4152,57.3762,57.386,3669.0
2024-05-24 13:30:00,58.85,58.89,58.84,58.89,6138.0,57.3762,57.4152,57.3665,57.4152,6138.0
2024-05-24 13:35:00,58.89,58.91,58.88,58.89,3349.0,57.4152,57.4347,57.4055,57.4152,3349.0
2024-05-24 13:40:00,58.88,58.89,58.85,58.89,5015.0,57.4055,57.4152,57.3762,57.4152,5015.0
2024-05-24 13:45:00,58.89,58.89,58.87,58.88,3541.0,57.4152,57.4152,57.3957,57.4055,3541.0
2024-05-24 13:50:00,58.89,58.91,58.88,58.88,5983.0,57.4152,57.4347,57.4055,57.4055,5983.0
2024-05-24 13:55:00,58.88,58.91,58.88,58.9,5845.0,57.4055,57.4347,57.4055,57.425,5845.0
2024-05-24 14:00:00,58.91,58.96,58.9,58.95,5972.0,57.4347,57.4835,57.425,57.4737,5972.0
2024-05-24 14:05:00,58.95,58.97,58.95,58.95,9168.0,57.4737,57.4932,57.4737,57.4737,9168.0
2024-05-24 14:10:00,58.95,58.95,58.91,58.91,14830.0,57.4737,57.4737,57.4347,57.4347,14830.0
2024-05-24 14:15:00,58.91,58.97,58.89,58.97,8731.0,57.4347,57.4932,57.4152,57.4932,8731.0
2024-05-24 14:20:00,58.97,58.97,58.94,58.94,9056.0,57.4932,57.4932,57.464,57.464,9056.0
2024-05-24 14:25:00,58.94,58.96,58.93,58.96,5256.0,57.464,57.4835,57.4542,57.4835,5256.0
2024-05-24 14:30:00,58.96,58.99,58.95,58.96,23356.0,57.4835,57.5127,57.4737,57.4835,23356.0
2024-05-24 14:35:00,58.96,59.02,58.96,59.02,8865.0,57.4835,57.542,57.4835,57.542,8865.0
2024-05-24 14:40:00,59.02,59.04,59.02,59.03,7941.0,57.542,57.5615,57.542,57.5517,7941.0
2024-05-24 14:45:00,59.03,59.05,59.02,59.04,9224.0,57.5517,57.5712,57.542,57.5615,9224.0
2024-05-24 14:50:00,59.04,59.06,59.02,59.02,9438.0,57.5615,57.581,57.542,57.542,9438.0
2024-05-24 14:55:00,59.02,59.02,59.0,59.02,6536.0,57.542,57.542,57.5225,57.542,6536.0
2024-05-24 15:00:00,59.01,59.04,58.97,59.0,20311.0,57.5322,57.5615,57.4932,57.5225,20311.0
2024-05-24 15:05:00,59.01,59.02,59.0,59.0,9280.0,57.5322,57.542,57.5225,57.5225,9280.0
2024-05-24 15:10:00,59.01,59.09,59.0,59.05,27254.0,57.5322,57.6102,57.5225,57.5712,27254.0
2024-05-24 15:15:00,59.05,59.06,59.02,59.05,17021.0,57.5712,57.581,57.542,57.5712,17021.0
2024-05-24 15:20:00,59.06,59.06,59.01,59.05,26105.0,57.581,57.581,57.5322,57.5712,26105.0
2024-05-24 15:25:00,59.05,59.09,59.04,59.04,15355.0,57.5712,57.6102,57.5615,57.5615,15355.0
2024-05-24 15:30:00,59.04,59.1,59.02,59.1,24135.0,57.5615,57.62,57.542,57.62,24135.0
2024-05-24 15:35:00,59.09,59.14,59.09,59.11,26548.0,57.6102,57.659,57.6102,57.6297,26548.0
2024-05-24 15:40:00,59.1,59.11,59.03,59.04,17893.0,57.62,57.6297,57.5517,57.5615,17893.0
2024-05-24 15:45:00,59.03,59.09,59.02,59.02,39306.0,57.5517,57.6102,57.542,57.542,39306.0
2024-05-24 15:50:00,59.02,59.1,59.01,59.1,46340.0,57.542,57.62,57.5322,57.62,46340.0
2024-05-24 15:55:00,59.1,59.12,59.04,59.09,128299.0,57.62,57.6395,57.5615,57.6102,128299.0
2024-05-28 09:30:00,58.98,59.08,58.78,59.07,35598.0,57.503,57.6005,57.308,57.5907,35598.0
2024-05-28 09:35:00,59.06,59.11,58.93,58.95,15339.0,57.581,57.6297,57.4542,57.4737,15339.0
2024-05-28 09:40:00,58.94,59.07,58.9,59.07,9911.0,57.464,57.5907,57.425,57.5907,9911.0
2024-05-28 09:45:00,59.05,59.15,59.01,59.12,13589.0,57.5712,57.6687,57.5322,57.6395,13589.0
2024-05-28 09:50:00,59.12,59.12,59.08,59.1,8635.0,57.6395,57.6395,57.6005,57.62,8635.0
2024-05-28 09:55:00,59.09,59.1,58.94,59.0,7003.0,57.6102,57.62,57.464,57.5225,7003.0
2024-05-28 10:00:00,58.99,59.04,58.98,59.0,12198.0,57.5127,57.5615,57.503,57.5225,12198.0
2024-05-28 10:05:00,59.0,59.01,58.88,58.93,4760.0,57.5225,57.5322,57.4055,57.4542,4760.0
2024-05-28 10:10:00,58.93,58.94,58.81,58.81,8831.0,57.4542,57.464,57.3372,57.3372,8831.0
2024-05-28 10:15:00,58.79,58.83,58.78,58.82,6232.0,57.3177,57.3567,57.308,57.347,6232.0
2024-05-28 10:20:00,58.81,58.85,58.79,58.85,7956.0,57.3372,57.3762,57.3177,57.3762,7956.0
2024-05-28 10:25:00,58.84,58.86,58.81,58.84,7685.0,57.3665,57.386,57.3372,57.3665,7685.0
2024-05-28 10:30:00,58.84,58.87,58.81,58.86,12452.0,57.3665,57.3957,57.3372,57.386,12452.0
2024-05-28 10:35:00,58.87,58.87,58.81,58.81,7342.0,57.3957,57.3957,57.3372,57.3372,7342.0
2024-05-28 10:40:00,58.82,58.88,58.79,58.86,13460.0,57.347,57.4055,57.3177,57.386,13460.0
2024-05-28 10:45:00,58.85,58.9,58.84,58.85,5774.0,57.3762,57.425,57.3665,57.3762,5774.0
2024-05-28 10:50:00,58.85,58.86,58.8,58.8,7516.0,57.3762,57.386,57.3275,57.3275,7516.0
2024-05-28 10:55:00,58.81,58.85,58.78,58.79,7375.0,57.3372,57.3762,57.308,57.3177,7375.0
2024-05-28 11:00:00,58.79,58.8,58.71,58.71,7198.0,57.3177,57.3275,57.2397,57.2397,7198.0
2024-05-28 11:05:00,58.71,58.75,58.66,58.75,7046.0,57.2397,57.2787,57.191,57.2787,7046.0
2024-05-28 11:10:00,58.75,58.83,58.74,58.82,6067.0,57.2787,57.3567,57.269,57.347,6067.0
2024-05-28 11:15:00,58.82,58.82,58.79,58.81,5424.0,57.347,57.347,57.3177,57.3372,5424.0
2024-05-28 11:20:00,58.8,58.85,58.8,58.85,8847.0,57.3275,57.3762,57.3275,57.3762,8847.0
2024-05-28 11:25:00,58.86,58.87,58.8,58.8,7019.0,57.386,57.3957,57.3275,57.3275,7019.0
2024-05-28 11:30:00,58.81,58.87,58.81,58.82,10202.0,57.3372,57.3957,57.3372,57.347,10202.0
2024-05-28 11:35:00,58.82,58.83,58.81,58.83,8858.0,57.347,57.3567,57.3372,57.3567,8858.0
2024-05-28 11:40:00,58.83,58.84,58.8,58.8,8436.0,57.3567,57.3665,57.3275,57.3275,8436.0
2024-05-28 11:45:00,58.81,58.88,58.81,58.87,8359.0,57.3372,57.4055,57.3372,57.3957,8359.0
2024-05-28 11:50:00,58.87,58.88,58.85,58.87,10272.0,57.3957,57.4055,57.3762,57.3957,10272.0
2024-05-28 11:55:00,58.86,58.9,58.85,58.89,11949.0,57.386,57.425,57.3762,57.4152,11949.0
2024-05-28 12:00:00,58.9,58.9,58.86,58.87,6111.0,57.425,57.425,57.386,57.3957,6111.0
2024-05-28 12:05:00,58.87,58.87,58.81,58.82,9473.0,57.3957,57.3957,57.3372,57.347,9473.0
2024-05-28 12:10:00,58.82,58.84,58.8,58.8,7950.0,57.347,57.3665,57.3275,57.3275,7950.0
2024-05-28 12:15:00,58.8,58.82,58.79,58.82,4607.0,57.3275,57.347,57.3177,57.347,4607.0
2024-05-28 12:20:00,58.82,58.82,58.78,58.81,10828.0,57.347,57.347,57.308,57.3372,10828.0
2024-05-28 12:25:00,58.81,58.81,58.76,58.77,7296.0,57.3372,57.3372,57.2885,57.2982,7296.0
2024-05-28 12:30:00,58.77,58.77,58.73,58.75,5393.0,57.2982,57.2982,57.2592,57.2787,5393.0
2024-05-28 12:35:00,58.75,58.8,58.74,58.8,14608.0,57.2787,57.3275,57.269,57.3275,14608.0
2024-05-28 12:40:00,58.8,58.83,58.78,58.78,9194.0,57.3275,57.3567,57.308,57.308,9194.0
2024-05-28 12:45:00,58.78,58.8,58.73,58.74,7464.0,57.308,57.3275,57.2592,57.269,7464.0
2024-05-28 12:50:00,58.74,58.74,58.72,58.72,8281.0,57.269,57.269,57.2495,57.2495,8281.0
2024-05-28 12:55:00,58.72,58.73,58.68,58.69,10775.0,57.2495,57.2592,57.2105,57.2202,10775.0
2024-05-28 13:00:00,58.69,58.69,58.59,58.6,14735.0,57.2202,57.2202,57.1228,57.1325,14735.0
2024-05-28 13:05:00,58.6,58.67,58.6,58.65,8125.0,57.1325,57.2008,57.1325,57.1813,8125.0
2024-05-28 13:10:00,58.65,58.65,58.62,58.63,8367.0,57.1813,57.1813,57.152,57.1618,8367.0
2024-05-28 13:15:00,58.62,58.63,58.58,58.59,4999.0,57.152,57.1618,57.113,57.1228,4999.0
2024-05-28 13:20:00,58.6,58.6,58.53,58.58,12705.0,57.1325,57.1325,57.0643,57.113,12705.0
2024-05-28 13:25:00,58.57,58.57,58.5,58.5,8175.0,57.1033,57.1033,57.035,57.035,8175.0
2024-05-28 13:30:00,58.5,58.54,58.48,58.52,9831.0,57.035,57.074,57.0155,57.0545,9831.0
2024-05-28 13:35:00,58.52,58.52,58.48,58.48,10850.0,57.0545,57.0545,57.0155,57.0155,10850.0
2024-05-28 13:40:00,58.48,58.5,58.46,58.47,14666.0,57.0155,57.035,56.996,57.0058,14666.0
2024-05-28 13:45:00,58.48,58.48,58.43,58.45,15113.0,57.0155,57.0155,56.9668,56.9863,15113.0
2024-05-28 13:50:00,58.45,58.45,58.39,58.44,11072.0,56.9863,56.9863,56.9278,56.9765,11072.0
2024-05-28 13:55:00,58.44,58.47,58.42,58.45,9298.0,56.9765,57.0058,56.957,56.9863,9298.0
2024-05-28 14:00:00,58.45,58.46,58.39,58.43,9879.0,56.9863,56.996,56.9278,56.9668,9879.0
2024-05-28 14:05:00,58.43,58.44,58.42,58.43,7989.0,56.9668,56.9765,56.957,56.9668,7989.0
2024-05-28 14:10:00,58.43,58.44,58.39,58.41,12296.0,56.9668,56.9765,56.9278,56.9473,12296.0
2024-05-28 14:15:00,58.4,58.43,58.39,58.43,9040.0,56.9375,56.9668,56.9278,56.9668,9040.0
2024-05-28 14:20:00,58.43,58.43,58.35,58.37,12380.0,56.9668,56.9668,56.8888,56.9083,12380.0
2024-05-28 14:25:00,58.37,58.37,58.27,58.3,11920.0,56.9083,56.9083,56.8108,56.84,11920.0
2024-05-28 14:30:00,58.31,58.31,58.23,58.25,12368.0,56.8498,56.8498,56.7718,56.7913,12368.0
2024-05-28 14:35:00,58.24,58.25,58.21,58.24,10933.0,56.7815,56.7913,56.7523,56.7815,10933.0
2024-05-28 14:40:00,58.25,58.3,58.19,58.19,12220.0,56.7913,56.84,56.7328,56.7328,12220.0
2024-05-28 14:45:00,58.2,58.25,58.19,58.24,12917.0,56.7425,56.7913,56.7328,56.7815,12917.0
2024-05-28 14:50:00,58.24,58.24,58.19,58.2,9588.0,56.7815,56.7815,56.7328,56.7425,9588.0
2024-05-28 14:55:00,58.2,58.25,58.2,58.23,14024.0,56.7425,56.7913,56.7425,56.7718,14024.0
2024-05-28 15:00:00,58.23,58.28,58.22,58.23,12101.0,56.7718,56.8205,56.762,56.7718,12101.0
2024-05-28 15:05:00,58.23,58.24,58.17,58.2,15716.0,56.7718,56.7815,56.7133,56.7425,15716.0
2024-05-28 15:10:00,58.2,58.21,58.16,58.17,18402.0,56.7425,56.7523,56.7035,56.7133,18402.0
2024-05-28 15:15:00,58.17,58.24,58.16,58.23,29004.0,56.7133,56.7815,56.7035,56.7718,29004.0
2024-05-28 15:20:00,58.23,58.26,58.22,58.24,27905.0,56.7718,56.801,56.762,56.7815,27905.0
2024-05-28 15:25:00,58.23,58.28,58.22,58.23,28468.0,56.7718,56.8205,56.762,56.7718,28468.0
2024-05-28 15:30:00,58.23,58.3,58.23,58.29,24960.0,56.7718,56.84,56.7718,56.8303,24960.0
2024-05-28 15:35:00,58.3,58.39,58.29,58.37,27608.0,56.84,56.9278,56.8303,56.9083,27608.0
2024-05-28 15:40:00,58.38,58.44,58.37,58.41,31331.0,56.918,56.9765,56.9083,56.9473,31331.0
2024-05-28 15:45:00,58.41,58.43,58.35,58.4,34539.0,56.9473,56.9668,56.8888,56.9375,34539.0
2024-05-28 15:50:00,58.4,58.41,58.21,58.23,84714.0,56.9375,56.9473,56.7523,56.7718,84714.0
2024-05-28 15:55:00,58.22,58.26,58.14,58.24,284413.0,56.762,56.801,56.684,56.7815,284413.0
2024-05-29 09:30:00,57.65,57.78,57.43,57.43,49824.0,56.2063,56.333,55.9918,55.9918,49824.0
2024-05-29 09:35:00,57.41,57.46,57.26,57.41,22120.0,55.9723,56.0211,55.8261,55.9723,22120.0
2024-05-29 09:40:00,57.4,57.56,57.38,57.51,14759.0,55.9626,56.1185,55.9431,56.0698,14759.0
2024-05-29 09:45:00,57.51,57.54,57.33,57.43,9913.0,56.0698,56.099,55.8943,55.9918,9913.0
2024-05-29 09:50:00,57.44,57.68,57.42,57.67,22060.0,56.0016,56.2355,55.9821,56.2258,22060.0
2024-05-29 09:55:00,57.65,57.73,57.64,57.73,24346.0,56.2063,56.2843,56.1965,56.2843,24346.0
2024-05-29 10:00:00,57.73,57.79,57.66,57.7,26500.0,56.2843,56.3428,56.216,56.255,26500.0
2024-05-29 10:05:00,57.71,57.72,57.59,57.63,25719.0,56.2648,56.2745,56.1478,56.1868,25719.0
2024-05-29 10:10:00,57.62,57.76,57.62,57.76,18815.0,56.177,56.3135,56.177,56.3135,18815.0
2024-05-29 10:15:00,57.77,57.83,57.77,57.8,15010.0,56.3233,56.3818,56.3233,56.3525,15010.0
2024-05-29 10:20:00,57.8,57.8,57.71,57.75,28688.0,56.3525,56.3525,56.2648,56.3038,28688.0
2024-05-29 10:25:00,57.76,57.78,57.75,57.76,18727.0,56.3135,56.333,56.3038,56.3135,18727.0
2024-05-29 10:30:00,57.77,57.78,57.67,57.73,12689.0,56.3233,56.333,56.2258,56.2843,12689.0
2024-05-29 10:35:00,57.73,57.79,57.73,57.79,9454.0,56.2843,56.3428,56.2843,56.3428,9454.0
2024-05-29 10:40:00,57.79,57.82,57.77,57.81,9357.0,56.3428,56.372,56.3233,56.3623,9357.0
2024-05-29 10:45:00,57.8,57.83,57.78,57.81,19368.0,56.3525,56.3818,56.333,56.3623,19368.0
2024-05-29 10:50:00,57.8,57.82,57.69,57.69,15823.0,56.3525,56.372,56.2453,56.2453,15823.0
2024-05-29 10:55:00,57.69,57.7,57.65,57.68,16218.0,56.2453,56.255,56.2063,56.2355,16218.0
2024-05-29 11:00:00,57.67,57.67,57.63,57.65,7775.0,56.2258,56.2258,56.1868,56.2063,7775.0
2024-05-29 11:05:00,57.64,57.73,57.63,57.73,13741.0,56.1965,56.2843,56.1868,56.2843,13741.0
2024-05-29 11:10:00,57.73,57.75,57.69,57.75,10583.0,56.2843,56.3038,56.2453,56.3038,10583.0
2024-05-29 11:15:00,57.76,57.77,57.68,57.68,15608.0,56.3135,56.3233,56.2355,56.2355,15608.0
2024-05-29 11:20:00,57.69,57.71,57.67,57.68,10909.0,56.2453,56.2648,56.2258,56.2355,10909.0
2024-05-29 11:25:00,57.68,57.71,57.66,57.71,18285.0,56.2355,56.2648,56.216,56.2648,18285.0
2024-05-29 11:30:00,57.71,57.72,57.69,57.7,12834.0,56.2648,56.2745,56.2453,56.255,12834.0
2024-05-29 11:35:00,57.7,57.75,57.69,57.75,26817.0,56.255,56.3038,56.2453,56.3038,26817.0
2024-05-29 11:40:00,57.75,57.75,57.69,57.73,14083.0,56.3038,56.3038,56.2453,56.2843,14083.0
2024-05-29 11:45:00,57.73,57.74,57.64,57.65,24038.0,56.2843,56.294,56.1965,56.2063,24038.0
2024-05-29 11:50:00,57.65,57.73,57.65,57.73,10320.0,56.2063,56.2843,56.2063,56.2843,10320.0
2024-05-29 11:55:00,57.73,57.74,57.7,57.73,7146.0,56.2843,56.294,56.255,56.2843,7146.0
2024-05-29 12:00:00,57.73,57.73,57.64,57.66,10782.0,56.2843,56.2843,56.1965,56.216,10782.0
2024-05-29 12:05:00,57.65,57.71,57.63,57.71,10651.0,56.2063,56.2648,56.1868,56.2648,10651.0
2024-05-29 12:10:00,57.7,57.73,57.69,57.71,5879.0,56.255,56.2843,56.2453,56.2648,5879.0
2024-05-29 12:15:00,57.72,57.77,57.72,57.77,6017.0,56.2745,56.3233,56.2745,56.3233,6017.0
2024-05-29 12:20:00,57.77,57.83,57.77,57.83,5398.0,56.3233,56.3818,56.3233,56.3818,5398.0
2024-05-29 12:25:00,57.83,57.84,57.82,57.83,9212.0,56.3818,56.3915,56.372,56.3818,9212.0
2024-05-29 12:30:00,57.83,57.84,57.78,57.79,4532.0,56.3818,56.3915,56.333,56.3428,4532.0
2024-05-29 12:35:00,57.79,57.84,57.78,57.82,6151.0,56.3428,56.3915,56.333,56.372,6151.0
2024-05-29 12:40:00,57.83,57.83,57.81,57.83,4791.0,56.3818,56.3818,56.3623,56.3818,4791.0
2024-05-29 12:45:00,57.83,57.84,57.82,57.83,4350.0,56.3818,56.3915,56.372,56.3818,4350.0
2024-05-29 12:50:00,57.83,57.85,57.82,57.83,7113.0,56.3818,56.4013,56.372,56.3818,7113.0
2024-05-29 12:55:00,57.83,57.85,57.81,57.85,9030.0,56.3818,56.4013,56.3623,56.4013,9030.0
2024-05-29 13:00:00,57.85,57.88,57.81,57.86,39423.0,56.4013,56.4305,56.3623,56.411,39423.0
2024-05-29 13:05:00,57.85,57.89,57.85,57.88,7782.0,56.4013,56.4403,56.4013,56.4305,7782.0
2024-05-29 13:10:00,57.88,57.89,57.85,57.87,13037.0,56.4305,56.4403,56.4013,56.4208,13037.0
2024-05-29 13:15:00,57.86,57.87,57.82,57.85,29408.0,56.411,56.4208,56.372,56.4013,29408.0
2024-05-29 13:20:00,57.85,57.92,57.85,57.92,8777.0,56.4013,56.4695,56.4013,56.4695,8777.0
2024-05-29 13:25:00,57.92,57.94,57.9,57.93,8810.0,56.4695,56.489,56.45,56.4793,8810.0
2024-05-29 13:30:00,57.93,57.94,57.92,57.93,6772.0,56.4793,56.489,56.4695,56.4793,6772.0
2024-05-29 13:35:00,57.92,57.92,57.9,57.91,6149.0,56.4695,56.4695,56.45,56.4598,6149.0
2024-05-29 13:40:00,57.91,57.91,57.86,57.86,5947.0,56.4598,56.4598,56.411,56.411,5947.0
2024-05-29 13:45:00,57.86,57.88,57.83,57.84,11237.0,56.411,56.4305,56.3818,56.3915,11237.0
2024-05-29 13:50:00,57.83,57.91,57.82,57.91,6879.0,56.3818,56.4598,56.372,56.4598,6879.0
2024-05-29 13:55:00,57.91,57.95,57.9,57.93,7158.0,56.4598,56.4988,56.45,56.4793,7158.0
2024-05-29 14:00:00,57.93,57.94,57.9,57.91,7500.0,56.4793,56.489,56.45,56.4598,7500.0
2024-05-29 14:05:00,57.91,57.95,57.91,57.95,7834.0,56.4598,56.4988,56.4598,56.4988,7834.0
2024-05-29 14:10:00,57.95,57.95,57.88,57.9,9026.0,56.4988,56.4988,56.4305,56.45,9026.0
2024-05-29 14:15:00,57.91,57.91,57.86,57.87,9700.0,56.4598,56.4598,56.411,56.4208,9700.0
2024-05-29 14:20:00,57.88,57.9,57.87,57.89,12062.0,56.4305,56.45,56.4208,56.4403,12062.0
2024-05-29 14:25:00,57.89,57.96,57.88,57.94,15299.0,56.4403,56.5085,56.4305,56.489,15299.0
2024-05-29 14:30:00,57.95,57.95,57.9,57.92,15878.0,56.4988,56.4988,56.45,56.4695,15878.0
2024-05-29 14:35:00,57.93,57.94,57.91,57.94,9146.0,56.4793,56.489,56.4598,56.489,9146.0
2024-05-29 14:40:00,57.93,57.98,57.9,57.94,24522.0,56.4793,56.528,56.45,56.489,24522.0
2024-05-29 14:45:00,57.93,57.95,57.9,57.91,16651.0,56.4793,56.4988,56.45,56.4598,16651.0
2024-05-29 14:50:00,57.91,57.91,57.86,57.9,16918.0,56.4598,56.4598,56.411,56.45,16918.0
2024-05-29 14:55:00,57.9,57.91,57.87,57.88,13957.0,56.45,56.4598,56.4208,56.4305,13957.0
2024-05-29 15:00:00,57.89,57.89,57.84,57.89,23862.0,56.4403,56.4403,56.3915,56.4403,23862.0
2024-05-29 15:05:00,57.89,57.93,57.89,57.91,16920.0,56.4403,56.4793,56.4403,56.4598,16920.0
2024-05-29 15:10:00,57.91,57.93,57.86,57.92,12425.0,56.4598,56.4793,56.411,56.4695,12425.0
2024-05-29 15:15:00,57.92,57.97,57.92,57.96,20618.0,56.4695,56.5183,56.4695,56.5085,20618.0
2024-05-29 15:20:00,57.95,57.96,57.89,57.91,39393.0,56.4988,56.5085,56.4403,56.4598,39393.0
2024-05-29 15:25:00,57.92,57.94,57.88,57.89,30563.0,56.4695,56.489,56.4305,56.4403,30563.0
2024-05-29 15:30:00,57.89,57.89,57.81,57.86,44766.0,56.4403,56.4403,56.3623,56.411,44766.0
2024-05-29 15:35:00,57.86,57.93,57.85,57.93,34370.0,56.411,56.4793,56.4013,56.4793,34370.0
2024-05-29 15:40:00,57.93,57.93,57.86,57.9,53152.0,56.4793,56.4793,56.411,56.45,53152.0
2024-05-29 15:45:00,57.9,57.94,57.88,57.9,48299.0,56.45,56.489,56.4305,56.45,48299.0
2024-05-29 15:50:00,57.9,57.91,57.84,57.85,114253.0,56.45,56.4598,56.3915,56.4013,114253.0
2024-05-29 15:55:00,57.85,57.88,57.69,57.78,277306.0,56.4013,56.4305,56.2453,56.333,277306.0
2024-05-30 09:30:00,57.94,58.15,57.91,58.15,26304.0,56.489,56.6938,56.4598,56.6938,26304.0
2024-05-30 09:35:00,58.16,58.16,57.94,57.95,14601.0,56.7035,56.7035,56.489,56.4988,14601.0
2024-05-30 09:40:00,57.95,57.99,57.89,57.92,19620.0,56.4988,56.5378,56.4403,56.4695,19620.0
2024-05-30 09:45:00,57.92,57.92,57.8,57.86,39168.0,56.4695,56.4695,56.3525,56.411,39168.0
2024-05-30 09:50:00,57.87,57.97,57.84,57.95,19490.0,56.4208,56.5183,56.3915,56.4988,19490.0
2024-05-30 09:55:00,57.94,58.02,57.94,58.01,13733.0,56.489,56.567,56.489,56.5573,13733.0
2024-05-30 10:00:00,58.01,58.02,57.96,58.02,27363.0,56.5573,56.567,56.5085,56.567,27363.0
2024-05-30 10:05:00,58.02,58.04,57.97,58.03,14869.0,56.567,56.5865,56.5183,56.5768,14869.0
2024-05-30 10:10:00,58.03,58.03,57.88,57.88,26239.0,56.5768,56.5768,56.4305,56.4305,26239.0
2024-05-30 10:15:00,57.89,57.97,57.87,57.96,12665.0,56.4403,56.5183,56.4208,56.5085,12665.0
2024-05-30 10:20:00,57.98,58.02,57.96,58.0,10731.0,56.528,56.567,56.5085,56.5475,10731.0
2024-05-30 10:25:00,58.0,58.03,57.97,58.01,14647.0,56.5475,56.5768,56.5183,56.5573,14647.0
2024-05-30 10:30:00,58.02,58.09,58.01,58.09,13336.0,56.567,56.6353,56.5573,56.6353,13336.0
2024-05-30 10:35:00,58.09,58.11,58.07,58.09,10388.0,56.6353,56.6548,56.6158,56.6353,10388.0
2024-05-30 10:40:00,58.09,58.16,58.09,58.12,13219.0,56.6353,56.7035,56.6353,56.6645,13219.0
2024-05-30 10:45:00,58.12,58.14,58.08,58.14,10599.0,56.6645,56.684,56.6255,56.684,10599.0
2024-05-30 10:50:00,58.14,58.19,58.1,58.17,19861.0,56.684,56.7328,56.645,56.7133,19861.0
2024-05-30 10:55:00,58.18,58.19,58.14,58.19,17804.0,56.723,56.7328,56.684,56.7328,17804.0
2024-05-30 11:00:00,58.19,58.25,58.17,58.24,21823.0,56.7328,56.7913,56.7133,56.7815,21823.0
2024-05-30 11:05:00,58.23,58.25,58.18,58.21,27037.0,56.7718,56.7913,56.723,56.7523,27037.0
2024-05-30 11:10:00,58.2,58.27,58.2,58.26,8932.0,56.7425,56.8108,56.7425,56.801,8932.0
2024-05-30 11:15:00,58.26,58.39,58.25,58.39,27956.0,56.801,56.9278,56.7913,56.9278,27956.0
2024-05-30 11:20:00,58.39,58.45,58.39,58.45,77337.0,56.9278,56.9863,56.9278,56.9863,77337.0
2024-05-30 11:25:00,58.45,58.5,58.45,58.46,11572.0,56.9863,57.035,56.9863,56.996,11572.0
2024-05-30 11:30:00,58.46,58.48,58.44,58.47,15602.0,56.996,57.0155,56.9765,57.0058,15602.0
2024-05-30 11:35:00,58.48,58.48,58.4,58.47,19887.0,57.0155,57.0155,56.9375,57.0058,19887.0
2024-05-30 11:40:00,58.46,58.46,58.4,58.41,25215.0,56.996,56.996,56.9375,56.9473,25215.0
2024-05-30 11:45:00,58.41,58.44,58.24,58.24,83763.0,56.9473,56.9765,56.7815,56.7815,83763.0
2024-05-30 11:50:00,58.22,58.35,58.22,58.31,14833.0,56.762,56.8888,56.762,56.8498,14833.0
2024-05-30 11:55:00,58.31,58.33,58.28,58.28,8878.0,56.8498,56.8693,56.8205,56.8205,8878.0
2024-05-30 12:00:00,58.29,58.3,58.28,58.28,9216.0,56.8303,56.84,56.8205,56.8205,9216.0
2024-05-30 12:05:00,58.29,58.31,58.28,58.3,11413.0,56.8303,56.8498,56.8205,56.84,11413.0
2024-05-30 12:10:00,58.3,58.38,58.29,58.38,6195.0,56.84,56.918,56.8303,56.918,6195.0
2024-05-30 12:15:00,58.37,58.4,58.37,58.4,7060.0,56.9083,56.9375,56.9083,56.9375,7060.0
2024-05-30 12:20:00,58.4,58.45,58.39,58.45,16982.0,56.9375,56.9863,56.9278,56.9863,16982.0
2024-05-30 12:25:00,58.46,58.47,58.42,58.44,22246.0,56.996,57.0058,56.957,56.9765,22246.0
2024-05-30 12:30:00,58.43,58.54,58.43,58.5,27324.0,56.9668,57.074,56.9668,57.035,27324.0
2024-05-30 12:35:00,58.5,58.51,58.45,58.48,10578.0,57.035,57.0448,56.9863,57.0155,10578.0
2024-05-30 12:40:00,58.49,58.51,58.49,58.5,7008.0,57.0253,57.0448,57.0253,57.035,7008.0
2024-05-30 12:45:00,58.51,58.56,58.5,58.53,22104.0,57.0448,57.0935,57.035,57.0643,22104.0
2024-05-30 12:50:00,58.54,58.62,58.54,58.61,12023.0,57.074,57.152,57.074,57.1423,12023.0
2024-05-30 12:55:00,58.61,58.65,58.6,58.63,41459.0,57.1423,57.1813,57.1325,57.1618,41459.0
2024-05-30 13:00:00,58.63,58.71,58.63,58.68,49154.0,57.1618,57.2397,57.1618,57.2105,49154.0
2024-05-30 13:05:00,58.68,58.74,58.67,58.69,19862.0,57.2105,57.269,57.2008,57.2202,19862.0
2024-05-30 13:10:00,58.7,58.72,58.68,58.7,30423.0,57.23,57.2495,57.2105,57.23,30423.0
2024-05-30 13:15:00,58.7,58.76,58.68,58.71,53063.0,57.23,57.2885,57.2105,57.2397,53063.0
2024-05-30 13:20:00,58.71,58.73,58.7,58.71,19542.0,57.2397,57.2592,57.23,57.2397,19542.0
2024-05-30 13:25:00,58.71,58.72,58.69,58.72,29701.0,57.2397,57.2495,57.2202,57.2495,29701.0
2024-05-30 13:30:00,58.72,58.76,58.72,58.73,36075.0,57.2495,57.2885,57.2495,57.2592,36075.0
2024-05-30 13:35:00,58.73,58.75,58.71,58.73,32656.0,57.2592,57.2787,57.2397,57.2592,32656.0
2024-05-30 13:40:00,58.73,58.73,58.66,58.71,55169.0,57.2592,57.2592,57.191,57.2397,55169.0
2024-05-30 13:45:00,58.71,58.73,58.68,58.69,14968.0,57.2397,57.2592,57.2105,57.2202,14968.0
2024-05-30 13:50:00,58.69,58.7,58.66,58.69,11929.0,57.2202,57.23,57.191,57.2202,11929.0
2024-05-30 13:55:00,58.69,58.69,58.65,58.69,16442.0,57.2202,57.2202,57.1813,57.2202,16442.0
2024-05-30 14:00:00,58.68,58.71,58.68,58.68,11559.0,57.2105,57.2397,57.2105,57.2105,11559.0
2024-05-30 14:05:00,58.67,58.69,58.66,58.69,16805.0,57.2008,57.2202,57.191,57.2202,16805.0
2024-05-30 14:10:00,58.69,58.7,58.65,58.67,18643.0,57.2202,57.23,57.1813,57.2008,18643.0
2024-05-30 14:15:00,58.67,58.69,58.57,58.66,37406.0,57.2008,57.2202,57.1033,57.191,37406.0
2024-05-30 14:20:00,58.65,58.66,58.6,58.62,18580.0,57.1813,57.191,57.1325,57.152,18580.0
2024-05-30 14:25:00,58.61,58.66,58.58,58.66,23455.0,57.1423,57.191,57.113,57.191,23455.0
2024-05-30 14:30:00,58.66,58.75,58.66,58.71,57713.0,57.191,57.2787,57.191,57.2397,57713.0
2024-05-30 14:35:00,58.71,58.71,58.55,58.55,12867.0,57.2397,57.2397,57.0838,57.0838,12867.0
2024-05-30 14:40:00,58.55,58.56,58.52,58.54,14222.0,57.0838,57.0935,57.0545,57.074,14222.0
2024-05-30 14:45:00,58.54,58.58,58.53,58.57,7783.0,57.074,57.113,57.0643,57.1033,7783.0
2024-05-30 14:50:00,58.58,58.6,58.56,58.6,12322.0,57.113,57.1325,57.0935,57.1325,12322.0
2024-05-30 14:55:00,58.6,58.72,58.6,58.72,12269.0,57.1325,57.2495,57.1325,57.2495,12269.0
2024-05-30 15:00:00,58.72,58.74,58.71,58.74,9695.0,57.2495,57.269,57.2397,57.269,9695.0
2024-05-30 15:05:00,58.74,58.76,58.73,58.76,22865.0,57.269,57.2885,57.2592,57.2885,22865.0
2024-05-30 15:10:00,58.75,58.8,58.73,58.79,44235.0,57.2787,57.3275,57.2592,57.3177,44235.0
2024-05-30 15:15:00,58.8,58.8,58.74,58.78,28307.0,57.3275,57.3275,57.269,57.308,28307.0
2024-05-30 15:20:00,58.77,58.83,58.76,58.78,52423.0,57.2982,57.3567,57.2885,57.308,52423.0
2024-05-30 15:25:00,58.79,58.83,58.77,58.78,37083.0,57.3177,57.3567,57.2982,57.308,37083.0
2024-05-30 15:30:00,58.78,58.81,58.74,58.8,43622.0,57.308,57.3372,57.269,57.3275,43622.0
2024-05-30 15:35:00,58.8,58.82,58.72,58.78,90494.0,57.3275,57.347,57.2495,57.308,90494.0
2024-05-30 15:40:00,58.78,58.81,58.63,58.66,73855.0,57.308,57.3372,57.1618,57.191,73855.0
2024-05-30 15:45:00,58.66,58.66,58.52,58.53,35949.0,57.191,57.191,57.0545,57.0643,35949.0
2024-05-30 15:50:00,58.52,58.53,58.46,58.51,72048.0,57.0545,57.0643,56.996,57.0448,72048.0
2024-05-30 15:55:00,58.52,58.6,58.42,58.42,304780.0,57.0545,57.1325,56.957,56.957,304780.0
2024-05-31 09:30:00,58.5,58.66,58.46,58.61,39066.0,57.035,57.191,56.996,57.1423,39066.0
2024-05-31 09:35:00,58.62,58.8,58.62,58.8,22009.0,57.152,57.3275,57.152,57.3275,22009.0
2024-05-31 09:40:00,58.78,58.78,58.61,58.63,25421.0,57.308,57.308,57.1423,57.1618,25421.0
2024-05-31 09:45:00,58.65,58.7,58.53,58.54,16274.0,57.1813,57.23,57.0643,57.074,16274.0
2024-05-31 09:50:00,58.56,58.65,58.53,58.55,16067.0,57.0935,57.1813,57.0643,57.0838,16067.0
2024-05-31 09:55:00,58.56,58.68,58.56,58.66,17674.0,57.0935,57.2105,57.0935,57.191,17674.0
2024-05-31 10:00:00,58.67,58.76,58.67,58.7,19163.0,57.2008,57.2885,57.2008,57.23,19163.0
2024-05-31 10:05:00,58.71,58.73,58.65,58.72,21158.0,57.2397,57.2592,57.1813,57.2495,21158.0
2024-05-31 10:10:00,58.71,58.71,58.58,58.59,16157.0,57.2397,57.2397,57.113,57.1228,16157.0
2024-05-31 10:15:00,58.58,58.58,58.47,58.55,10363.0,57.113,57.113,57.0058,57.0838,10363.0
2024-05-31 10:20:00,58.54,58.68,58.54,58.6,23523.0,57.074,57.2105,57.074,57.1325,23523.0
2024-05-31 10:25:00,58.6,58.71,58.59,58.66,17581.0,57.1325,57.2397,57.1228,57.191,17581.0
2024-05-31 10:30:00,58.66,58.75,58.57,58.73,24648.0,57.191,57.2787,57.1033,57.2592,24648.0
2024-05-31 10:35:00,58.73,58.76,58.65,58.67,13172.0,57.2592,57.2885,57.1813,57.2008,13172.0
2024-05-31 10:40:00,58.67,58.7,58.64,58.7,12710.0,57.2008,57.23,57.1715,57.23,12710.0
2024-05-31 10:45:00,58.71,58.73,58.68,58.68,17164.0,57.2397,57.2592,57.2105,57.2105,17164.0
2024-05-31 10:50:00,58.68,58.68,58.62,58.66,13922.0,57.2105,57.2105,57.152,57.191,13922.0
2024-05-31 10:55:00,58.67,58.71,58.65,58.68,15377.0,57.2008,57.2397,57.1813,57.2105,15377.0
2024-05-31 11:00:00,58.69,58.69,58.6,58.61,17336.0,57.2202,57.2202,57.1325,57.1423,17336.0
2024-05-31 11:05:00,58.6,58.63,58.57,58.59,11332.0,57.1325,57.1618,57.1033,57.1228,11332.0
2024-05-31 11:10:00,58.59,58.62,58.57,58.62,8834.0,57.1228,57.152,57.1033,57.152,8834.0
2024-05-31 11:15:00,58.61,58.62,58.47,58.47,9114.0,57.1423,57.152,57.0058,57.0058,9114.0
2024-05-31 11:20:00,58.46,58.47,58.43,58.47,21172.0,56.996,57.0058,56.9668,57.0058,21172.0
2024-05-31 11:25:00,58.47,58.55,58.45,58.5,21789.0,57.0058,57.0838,56.9863,57.035,21789.0
2024-05-31 11:30:00,58.49,58.59,58.49,58.59,26170.0,57.0253,57.1228,57.0253,57.1228,26170.0
2024-05-31 11:35:00,58.6,58.63,58.49,58.5,24143.0,57.1325,57.1618,57.0253,57.035,24143.0
2024-05-31 11:40:00,58.51,58.56,58.5,58.55,14302.0,57.0448,57.0935,57.035,57.0838,14302.0
2024-05-31 11:45:00,58.56,58.56,58.53,58.55,19485.0,57.0935,57.0935,57.0643,57.0838,19485.0
2024-05-31 11:50:00,58.55,58.58,58.55,58.56,14216.0,57.0838,57.113,57.0838,57.0935,14216.0
2024-05-31 11:55:00,58.56,58.57,58.51,58.56,11288.0,57.0935,57.1033,57.0448,57.0935,11288.0
2024-05-31 12:00:00,58.56,58.56,58.38,58.38,12721.0,57.0935,57.0935,56.918,56.918,12721.0
2024-05-31 12:05:00,58.39,58.43,58.38,58.4,13090.0,56.9278,56.9668,56.918,56.9375,13090.0
2024-05-31 12:10:00,58.4,58.46,58.4,58.45,10098.0,56.9375,56.996,56.9375,56.9863,10098.0
2024-05-31 12:15:00,58.45,58.46,58.4,58.42,11422.0,56.9863,56.996,56.9375,56.957,11422.0
2024-05-31 12:20:00,58.42,58.44,58.39,58.42,17019.0,56.957,56.9765,56.9278,56.957,17019.0
2024-05-31 12:25:00,58.42,58.46,58.41,58.45,9498.0,56.957,56.996,56.9473,56.9863,9498.0
2024-05-31 12:30:00,58.46,58.5,58.45,58.5,15936.0,56.996,57.035,56.9863,57.035,15936.0
2024-05-31 12:35:00,58.49,58.5,58.43,58.47,12467.0,57.0253,57.035,56.9668,57.0058,12467.0
2024-05-31 12:40:00,58.47,58.48,58.44,58.44,9207.0,57.0058,57.0155,56.9765,56.9765,9207.0
2024-05-31 12:45:00,58.45,58.49,58.45,58.49,9077.0,56.9863,57.0253,56.9863,57.0253,9077.0
2024-05-31 12:50:00,58.48,58.53,58.47,58.53,9455.0,57.0155,57.0643,57.0058,57.0643,9455.0
2024-05-31 12:55:00,58.53,58.54,58.53,58.53,7917.0,57.0643,57.074,57.0643,57.0643,7917.0
2024-05-31 13:00:00,58.53,58.56,58.51,58.51,12720.0,57.0643,57.0935,57.0448,57.0448,12720.0
2024-05-31 13:05:00,58.52,58.58,58.52,58.55,9250.0,57.0545,57.113,57.0545,57.0838,9250.0
2024-05-31 13:10:00,58.55,58.61,58.55,58.6,11168.0,57.0838,57.1423,57.0838,57.1325,11168.0
2024-05-31 13:15:00,58.6,58.62,58.57,58.6,15695.0,57.1325,57.152,57.1033,57.1325,15695.0
2024-05-31 13:20:00,58.6,58.63,58.59,58.62,17647.0,57.1325,57.1618,57.1228,57.152,17647.0
2024-05-31 13:25:00,58.63,58.67,58.62,58.65,16536.0,57.1618,57.2008,57.152,57.1813,16536.0
2024-05-31 13:30:00,58.66,58.69,58.65,58.69,8346.0,57.191,57.2202,57.1813,57.2202,8346.0
2024-05-31 13:35:00,58.69,58.72,58.68,58.71,22180.0,57.2202,57.2495,57.2105,57.2397,22180.0
2024-05-31 13:40:00,58.71,58.77,58.71,58.77,19306.0,57.2397,57.2982,57.2397,57.2982,19306.0
2024-05-31 13:45:00,58.77,58.78,58.73,58.76,13680.0,57.2982,57.308,57.2592,57.2885,13680.0
2024-05-31 13:50:00,58.76,58.77,58.72,58.73,21270.0,57.2885,57.2982,57.2495,57.2592,21270.0
2024-05-31 13:55:00,58.73,58.81,58.72,58.8,17387.0,57.2592,57.3372,57.2495,57.3275,17387.0
2024-05-31 14:00:00,58.8,58.84,58.79,58.82,21736.0,57.3275,57.3665,57.3177,57.347,21736.0
2024-05-31 14:05:00,58.82,58.86,58.81,58.86,22239.0,57.347,57.386,57.3372,57.386,22239.0
2024-05-31 14:10:00,58.85,58.9,58.84,58.89,21371.0,57.3762,57.425,57.3665,57.4152,21371.0
2024-05-31 14:15:00,58.89,58.98,58.89,58.97,22113.0,57.4152,57.503,57.4152,57.4932,22113.0
2024-05-31 14:20:00,58.98,58.98,58.94,58.97,13525.0,57.503,57.503,57.464,57.4932,13525.0
2024-05-31 14:25:00,58.97,58.99,58.91,58.91,15239.0,57.4932,57.5127,57.4347,57.4347,15239.0
2024-05-31 14:30:00,58.91,58.94,58.89,58.89,16227.0,57.4347,57.464,57.4152,57.4152,16227.0
2024-05-31 14:35:00,58.9,58.95,58.89,58.94,22063.0,57.425,57.4737,57.4152,57.464,22063.0
2024-05-31 14:40:00,58.94,58.99,58.93,58.99,33557.0,57.464,57.5127,57.4542,57.5127,33557.0
2024-05-31 14:45:00,58.99,59.02,58.96,58.99,39728.0,57.5127,57.542,57.4835,57.5127,39728.0
2024-05-31 14:50:00,58.99,59.0,58.94,58.95,17693.0,57.5127,57.5225,57.464,57.4737,17693.0
2024-05-31 14:55:00,58.95,58.99,58.94,58.99,19341.0,57.4737,57.5127,57.464,57.5127,19341.0
2024-05-31 15:00:00,59.0,59.01,58.96,58.96,28723.0,57.5225,57.5322,57.4835,57.4835,28723.0
2024-05-31 15:05:00,58.96,59.06,58.96,59.06,35085.0,57.4835,57.581,57.4835,57.581,35085.0
2024-05-31 15:10:00,59.07,59.1,59.03,59.1,35761.0,57.5907,57.62,57.5517,57.62,35761.0
2024-05-31 15:15:00,59.1,59.13,59.09,59.09,52591.0,57.62,57.6492,57.6102,57.6102,52591.0
2024-05-31 15:20:00,59.09,59.13,59.05,59.12,23424.0,57.6102,57.6492,57.5712,57.6395,23424.0
2024-05-31 15:25:00,59.12,59.16,59.06,59.06,24418.0,57.6395,57.6785,57.581,57.581,24418.0
2024-05-31 15:30:00,59.06,59.09,59.04,59.07,13393.0,57.581,57.6102,57.5615,57.5907,13393.0
2024-05-31 15:35:00,59.06,59.14,59.05,59.14,29480.0,57.581,57.659,57.5712,57.659,29480.0
2024-05-31 15:40:00,59.14,59.27,59.13,59.25,49599.0,57.659,57.7857,57.6492,57.7662,49599.0
2024-05-31 15:45:00,59.26,59.34,59.23,59.34,41373.0,57.776,57.854,57.7467,57.854,41373.0
2024-05-31 15:50:00,59.34,59.49,59.27,59.45,77077.0,57.854,58.0002,57.7857,57.9612,77077.0
2024-05-31 15:55:00,59.44,59.69,59.43,59.63,310354.0,57.9515,58.1952,57.9417,58.1367,310354.0
2024-06-03 09:30:00,59.59,59.64,59.27,59.38,54316.0,58.0977,58.1465,57.7857,57.893,54316.0
2024-06-03 09:35:00,59.41,59.42,59.14,59.33,27053.0,57.9222,57.932,57.659,57.8442,27053.0
2024-06-03 09:40:00,59.33,59.44,59.2,59.4,23914.0,57.8442,57.9515,57.7175,57.9125,23914.0
2024-06-03 09:45:00,59.4,59.42,59.23,59.3,19469.0,57.9125,57.932,57.7467,57.815,19469.0
2024-06-03 09:50:00,59.3,59.42,59.24,59.33,24246.0,57.815,57.932,57.7565,57.8442,24246.0
2024-06-03 09:55:00,59.3,59.3,59.13,59.15,15104.0,57.815,57.815,57.6492,57.6687,15104.0
2024-06-03 10:00:00,59.22,59.32,59.16,59.23,17058.0,57.737,57.8345,57.6785,57.7467,17058.0
2024-06-03 10:05:00,59.23,59.43,59.23,59.37,14894.0,57.7467,57.9417,57.7467,57.8832,14894.0
2024-06-03 10:10:00,59.35,59.43,59.31,59.42,20288.0,57.8637,57.9417,57.8247,57.932,20288.0
2024-06-03 10:15:00,59.43,59.47,59.38,59.39,14107.0,57.9417,57.9807,57.893,57.9027,14107.0
2024-06-03 10:20:00,59.41,59.46,59.37,59.41,16717.0,57.9222,57.971,57.8832,57.9222,16717.0
2024-06-03 10:25:00,59.41,59.43,59.38,59.4,9725.0,57.9222,57.9417,57.893,57.9125,9725.0
2024-06-03 10:30:00,59.39,59.41,59.29,59.3,15395.0,57.9027,57.9222,57.8052,57.815,15395.0
2024-06-03 10:35:00,59.31,59.32,59.19,59.22,11326.0,57.8247,57.8345,57.7077,57.737,11326.0
2024-06-03 10:40:00,59.22,59.24,59.19,59.24,11362.0,57.737,57.7565,57.7077,57.7565,11362.0
2024-06-03 10:45:00,59.26,59.27,59.1,59.19,14595.0,57.776,57.7857,57.62,57.7077,14595.0
2024-06-03 10:50:00,59.22,59.3,59.21,59.3,8785.0,57.737,57.815,57.7272,57.815,8785.0
2024-06-03 10:55:00,59.29,59.3,59.2,59.21,11995.0,57.8052,57.815,57.7175,57.7272,11995.0
2024-06-03 11:00:00,59.21,59.23,59.13,59.19,14042.0,57.7272,57.7467,57.6492,57.7077,14042.0
2024-06-03 11:05:00,59.18,59.21,59.09,59.19,12990.0,57.698,57.7272,57.6102,57.7077,12990.0
2024-06-03 11:10:00,59.18,59.26,59.13,59.24,7780.0,57.698,57.776,57.6492,57.7565,7780.0
2024-06-03 11:15:00,59.24,59.24,59.11,59.12,10567.0,57.7565,57.7565,57.6297,57.6395,10567.0
2024-06-03 11:20:00,59.12,59.17,59.03,59.05,11421.0,57.6395,57.6882,57.5517,57.5712,11421.0
2024-06-03 11:25:00,59.05,59.08,58.93,58.98,12227.0,57.5712,57.6005,57.4542,57.503,12227.0
2024-06-03 11:30:00,58.99,59.03,58.94,58.98,11462.0,57.5127,57.5517,57.464,57.503,11462.0
2024-06-03 11:35:00,58.96,59.15,58.96,59.07,10096.0,57.4835,57.6687,57.4835,57.5907,10096.0
2024-06-03 11:40:00,59.07,59.07,58.98,59.04,8852.0,57.5907,57.5907,57.503,57.5615,8852.0
2024-06-03 11:45:00,59.04,59.07,59.0,59.04,6635.0,57.5615,57.5907,57.5225,57.5615,6635.0
2024-06-03 11:50:00,59.04,59.09,59.02,59.05,6821.0,57.5615,57.6102,57.542,57.5712,6821.0
2024-06-03 11:55:00,59.05,59.07,59.0,59.07,8854.0,57.5712,57.5907,57.5225,57.5907,8854.0
2024-06-03 12:00:00,59.08,59.14,59.08,59.1,6013.0,57.6005,57.659,57.6005,57.62,6013.0
2024-06-03 12:05:00,59.09,59.09,58.96,59.03,13617.0,57.6102,57.6102,57.4835,57.5517,13617.0
2024-06-03 12:10:00,59.04,59.07,58.96,58.96,13108.0,57.5615,57.5907,57.4835,57.4835,13108.0
2024-06-03 12:15:00,58.98,59.03,58.88,58.88,13062.0,57.503,57.5517,57.4055,57.4055,13062.0
2024-06-03 12:20:00,58.88,58.89,58.84,58.87,9509.0,57.4055,57.4152,57.3665,57.3957,9509.0
2024-06-03 12:25:00,58.87,58.9,58.79,58.83,11613.0,57.3957,57.425,57.3177,57.3567,11613.0
2024-06-03 12:30:00,58.84,58.87,58.77,58.79,7250.0,57.3665,57.3957,57.2982,57.3177,7250.0
2024-06-03 12:35:00,58.8,58.85,58.77,58.85,8078.0,57.3275,57.3762,57.2982,57.3762,8078.0
2024-06-03 12:40:00,58.88,58.89,58.85,58.88,6731.0,57.4055,57.4152,57.3762,57.4055,6731.0
2024-06-03 12:45:00,58.87,58.92,58.87,58.9,8570.0,57.3957,57.4445,57.3957,57.425,8570.0
2024-06-03 12:50:00,58.9,58.9,58.79,58.82,9368.0,57.425,57.425,57.3177,57.347,9368.0
2024-06-03 12:55:00,58.84,58.87,58.84,58.87,9325.0,57.3665,57.3957,57.3665,57.3957,9325.0
2024-06-03 13:00:00,58.87,58.88,58.82,58.84,9146.0,57.3957,57.4055,57.347,57.3665,9146.0
2024-06-03 13:05:00,58.84,58.89,58.81,58.86,5947.0,57.3665,57.4152,57.3372,57.386,5947.0
2024-06-03 13:10:00,58.86,58.86,58.78,58.8,9896.0,57.386,57.386,57.308,57.3275,9896.0
2024-06-03 13:15:00,58.8,58.84,58.79,58.84,6448.0,57.3275,57.3665,57.3177,57.3665,6448.0
2024-06-03 13:20:00,58.84,58.88,58.84,58.88,6813.0,57.3665,57.4055,57.3665,57.4055,6813.0
2024-06-03 13:25:00,58.87,58.92,58.84,58.9,8103.0,57.3957,57.4445,57.3665,57.425,8103.0
2024-06-03 13:30:00,58.9,58.96,58.9,58.95,9109.0,57.425,57.4835,57.425,57.4737,9109.0
2024-06-03 13:35:00,58.95,59.02,58.92,59.02,12110.0,57.4737,57.542,57.4445,57.542,12110.0
2024-06-03 13:40:00,59.02,59.04,58.98,58.98,11673.0,57.542,57.5615,57.503,57.503,11673.0
2024-06-03 13:45:00,58.99,59.04,58.97,58.98,11628.0,57.5127,57.5615,57.4932,57.503,11628.0
2024-06-03 13:50:00,58.99,59.01,58.97,59.01,6213.0,57.5127,57.5322,57.4932,57.5322,6213.0
2024-06-03 13:55:00,59.01,59.01,58.94,58.98,11555.0,57.5322,57.5322,57.464,57.503,11555.0
2024-06-03 14:00:00,59.0,59.07,59.0,59.07,11033.0,57.5225,57.5907,57.5225,57.5907,11033.0
2024-06-03 14:05:00,59.08,59.11,59.05,59.05,12880.0,57.6005,57.6297,57.5712,57.5712,12880.0
2024-06-03 14:10:00,59.05,59.09,59.03,59.05,13969.0,57.5712,57.6102,57.5517,57.5712,13969.0
2024-06-03 14:15:00,59.06,59.17,59.06,59.16,13076.0,57.581,57.6882,57.581,57.6785,13076.0
2024-06-03 14:20:00,59.16,59.23,59.14,59.23,12440.0,57.6785,57.7467,57.659,57.7467,12440.0
2024-06-03 14:25:00,59.23,59.27,59.22,59.25,16271.0,57.7467,57.7857,57.737,57.7662,16271.0
2024-06-03 14:30:00,59.26,59.33,59.25,59.32,16932.0,57.776,57.8442,57.7662,57.8345,16932.0
2024-06-03 14:35:00,59.33,59.36,59.31,59.35,15299.0,57.8442,57.8735,57.8247,57.8637,15299.0
2024-06-03 14:40:00,59.36,59.44,59.35,59.38,18982.0,57.8735,57.9515,57.8637,57.893,18982.0
2024-06-03 14:45:00,59.39,59.41,59.36,59.4,11682.0,57.9027,57.9222,57.8735,57.9125,11682.0
2024-06-03 14:50:00,59.4,59.42,59.38,59.38,22889.0,57.9125,57.932,57.893,57.893,22889.0
2024-06-03 14:55:00,59.39,59.43,59.36,59.41,23572.0,57.9027,57.9417,57.8735,57.9222,23572.0
2024-06-03 15:00:00,59.43,59.47,59.4,59.41,19418.0,57.9417,57.9807,57.9125,57.9222,19418.0
2024-06-03 15:05:00,59.42,59.45,59.39,59.45,16471.0,57.932,57.9612,57.9027,57.9612,16471.0
2024-06-03 15:10:00,59.45,59.5,59.4,59.46,23139.0,57.9612,58.01,57.9125,57.971,23139.0
2024-06-03 15:15:00,59.46,59.47,59.44,59.47,17041.0,57.971,57.9807,57.9515,57.9807,17041.0
2024-06-03 15:20:00,59.47,59.49,59.43,59.45,13771.0,57.9807,58.0002,57.9417,57.9612,13771.0
2024-06-03 15:25:00,59.44,59.48,59.42,59.47,25375.0,57.9515,57.9905,57.932,57.9807,25375.0
2024-06-03 15:30:00,59.46,59.47,59.41,59.45,28213.0,57.971,57.9807,57.9222,57.9612,28213.0
2024-06-03 15:35:00,59.45,59.46,59.38,59.39,14673.0,57.9612,57.971,57.893,57.9027,14673.0
2024-06-03 15:40:00,59.39,59.41,59.36,59.37,24317.0,57.9027,57.9222,57.8735,57.8832,24317.0
2024-06-03 15:45:00,59.37,59.46,59.36,59.39,45213.0,57.8832,57.971,57.8735,57.9027,45213.0
2024-06-03 15:50:00,59.39,59.47,59.36,59.45,75586.0,57.9027,57.9807,57.8735,57.9612,75586.0
2024-06-03 15:55:00,59.45,59.57,59.44,59.57,170275.0,57.9612,58.0782,57.9515,58.0782,170275.0
2024-06-04 09:30:00,59.1,59.15,59.0,59.06,36320.0,57.62,57.6687,57.5225,57.581,36320.0
2024-06-04 09:35:00,59.11,59.17,58.9,58.94,18844.0,57.6297,57.6882,57.425,57.464,18844.0
2024-06-04 09:40:00,58.95,59.2,58.95,59.19,17912.0,57.4737,57.7175,57.4737,57.7077,17912.0
2024-06-04 09:45:00,59.2,59.32,59.2,59.22,21836.0,57.7175,57.8345,57.7175,57.737,21836.0
2024-06-04 09:50:00,59.21,59.27,59.2,59.26,11587.0,57.7272,57.7857,57.7175,57.776,11587.0
2024-06-04 09:55:00,59.3,59.31,59.22,59.22,27542.0,57.815,57.8247,57.737,57.737,27542.0
2024-06-04 10:00:00,59.24,59.39,59.24,59.3,35758.0,57.7565,57.9027,57.7565,57.815,35758.0
2024-06-04 10:05:00,59.29,59.3,59.22,59.25,11934.0,57.8052,57.815,57.737,57.7662,11934.0
2024-06-04 10:10:00,59.24,59.28,59.21,59.26,12062.0,57.7565,57.7955,57.7272,57.776,12062.0
2024-06-04 10:15:00,59.28,59.33,59.27,59.28,24526.0,57.7955,57.8442,57.7857,57.7955,24526.0
2024-06-04 10:20:00,59.29,59.34,59.21,59.21,13697.0,57.8052,57.854,57.7272,57.7272,13697.0
2024-06-04 10:25:00,59.21,59.23,59.15,59.17,11947.0,57.7272,57.7467,57.6687,57.6882,11947.0
2024-06-04 10:30:00,59.18,59.19,59.1,59.11,9855.0,57.698,57.7077,57.62,57.6297,9855.0
2024-06-04 10:35:00,59.11,59.11,58.99,59.03,13038.0,57.6297,57.6297,57.5127,57.5517,13038.0
2024-06-04 10:40:00,59.05,59.08,59.04,59.04,8854.0,57.5712,57.6005,57.5615,57.5615,8854.0
2024-06-04 10:45:00,59.04,59.04,58.93,58.95,16389.0,57.5615,57.5615,57.4542,57.4737,16389.0
2024-06-04 10:50:00,58.94,59.02,58.9,58.91,12493.0,57.464,57.542,57.425,57.4347,12493.0
2024-06-04 10:55:00,58.9,58.9,58.75,58.76,16390.0,57.425,57.425,57.2787,57.2885,16390.0
2024-06-04 11:00:00,58.76,58.78,58.68,58.7,11812.0,57.2885,57.308,57.2105,57.23,11812.0
2024-06-04 11:05:00,58.69,58.69,58.63,58.67,21264.0,57.2202,57.2202,57.1618,57.2008,21264.0
2024-06-04 11:10:00,58.67,58.7,58.64,58.67,14316.0,57.2008,57.23,57.1715,57.2008,14316.0
2024-06-04 11:15:00,58.67,58.71,58.65,58.68,13229.0,57.2008,57.2397,57.1813,57.2105,13229.0
2024-06-04 11:20:00,58.69,58.69,58.61,58.63,11118.0,57.2202,57.2202,57.1423,57.1618,11118.0
2024-06-04 11:25:00,58.63,58.68,58.63,58.64,12940.0,57.1618,57.2105,57.1618,57.1715,12940.0
2024-06-04 11:30:00,58.65,58.66,58.61,58.64,16255.0,57.1813,57.191,57.1423,57.1715,16255.0
2024-06-04 11:35:00,58.64,58.64,58.57,58.62,6563.0,57.1715,57.1715,57.1033,57.152,6563.0
2024-06-04 11:40:00,58.61,58.65,58.61,58.61,5826.0,57.1423,57.1813,57.1423,57.1423,5826.0
2024-06-04 11:45:00,58.61,58.63,58.58,58.59,4573.0,57.1423,57.1618,57.113,57.1228,4573.0
2024-06-04 11:50:00,58.59,58.6,58.5,58.5,10261.0,57.1228,57.1325,57.035,57.035,10261.0
2024-06-04 11:55:00,58.51,58.52,58.47,58.49,11032.0,57.0448,57.0545,57.0058,57.0253,11032.0
2024-06-04 12:00:00,58.49,58.49,58.4,58.44,10590.0,57.0253,57.0253,56.9375,56.9765,10590.0
2024-06-04 12:05:00,58.45,58.47,58.43,58.47,7789.0,56.9863,57.0058,56.9668,57.0058,7789.0
2024-06-04 12:10:00,58.47,58.51,58.45,58.49,10781.0,57.0058,57.0448,56.9863,57.0253,10781.0
2024-06-04 12:15:00,58.5,58.5,58.45,58.48,10082.0,57.035,57.035,56.9863,57.0155,10082.0
2024-06-04 12:20:00,58.48,58.52,58.47,58.51,11017.0,57.0155,57.0545,57.0058,57.0448,11017.0
2024-06-04 12:25:00,58.51,58.55,58.5,58.55,41406.0,57.0448,57.0838,57.035,57.0838,41406.0
2024-06-04 12:30:00,58.54,58.55,58.51,58.55,7714.0,57.074,57.0838,57.0448,57.0838,7714.0
2024-06-04 12:35:00,58.55,58.56,58.48,58.51,7832.0,57.0838,57.0935,57.0155,57.0448,7832.0
2024-06-04 12:40:00,58.5,58.6,58.5,58.6,10290.0,57.035,57.1325,57.035,57.1325,10290.0
2024-06-04 12:45:00,58.61,58.66,58.6,58.66,10277.0,57.1423,57.191,57.1325,57.191,10277.0
2024-06-04 12:50:00,58.66,58.67,58.61,58.66,11539.0,57.191,57.2008,57.1423,57.191,11539.0
2024-06-04 12:55:00,58.67,58.72,58.66,58.7,8421.0,57.2008,57.2495,57.191,57.23,8421.0
2024-06-04 13:00:00,58.69,58.69,58.57,58.61,8226.0,57.2202,57.2202,57.1033,57.1423,8226.0
2024-06-04 13:05:00,58.61,58.62,58.54,58.57,8933.0,57.1423,57.152,57.074,57.1033,8933.0
2024-06-04 13:10:00,58.58,58.65,58.58,58.65,12327.0,57.113,57.1813,57.113,57.1813,12327.0
2024-06-04 13:15:00,58.64,58.67,58.62,58.66,12154.0,57.1715,57.2008,57.152,57.191,12154.0
2024-06-04 13:20:00,58.67,58.7,58.67,58.7,8247.0,57.2008,57.23,57.2008,57.23,8247.0
2024-06-04 13:25:00,58.7,58.77,58.69,58.77,8719.0,57.23,57.2982,57.2202,57.2982,8719.0
2024-06-04 13:30:00,58.77,58.78,58.68,58.7,13750.0,57.2982,57.308,57.2105,57.23,13750.0
2024-06-04 13:35:00,58.71,58.75,58.69,58.75,11285.0,57.2397,57.2787,57.2202,57.2787,11285.0
2024-06-04 13:40:00,58.75,58.79,58.74,58.76,8439.0,57.2787,57.3177,57.269,57.2885,8439.0
2024-06-04 13:45:00,58.76,58.79,58.76,58.77,10126.0,57.2885,57.3177,57.2885,57.2982,10126.0
2024-06-04 13:50:00,58.78,58.79,58.73,58.76,10882.0,57.308,57.3177,57.2592,57.2885,10882.0
2024-06-04 13:55:00,58.76,58.77,58.73,58.75,8585.0,57.2885,57.2982,57.2592,57.2787,8585.0
2024-06-04 14:00:00,58.74,58.8,58.73,58.78,16226.0,57.269,57.3275,57.2592,57.308,16226.0
2024-06-04 14:05:00,58.77,58.79,58.76,58.78,11217.0,57.2982,57.3177,57.2885,57.308,11217.0
2024-06-04 14:10:00,58.77,58.81,58.76,58.77,18104.0,57.2982,57.3372,57.2885,57.2982,18104.0
2024-06-04 14:15:00,58.78,58.88,58.78,58.83,17358.0,57.308,57.4055,57.308,57.3567,17358.0
2024-06-04 14:20:00,58.84,58.91,58.84,58.9,16911.0,57.3665,57.4347,57.3665,57.425,16911.0
2024-06-04 14:25:00,58.91,58.91,58.83,58.88,14807.0,57.4347,57.4347,57.3567,57.4055,14807.0
2024-06-04 14:30:00,58.88,58.88,58.82,58.84,19818.0,57.4055,57.4055,57.347,57.3665,19818.0
2024-06-04 14:35:00,58.84,58.85,58.81,58.84,17014.0,57.3665,57.3762,57.3372,57.3665,17014.0
2024-06-04 14:40:00,58.84,58.87,58.82,58.86,19171.0,57.3665,57.3957,57.347,57.386,19171.0
2024-06-04 14:45:00,58.86,58.91,58.85,58.9,13797.0,57.386,57.4347,57.3762,57.425,13797.0
2024-06-04 14:50:00,58.91,58.93,58.88,58.89,11295.0,57.4347,57.4542,57.4055,57.4152,11295.0
2024-06-04 14:55:00,58.88,58.9,58.82,58.83,24820.0,57.4055,57.425,57.347,57.3567,24820.0
2024-06-04 15:00:00,58.83,58.83,58.73,58.75,28351.0,57.3567,57.3567,57.2592,57.2787,28351.0
2024-06-04 15:05:00,58.74,58.78,58.71,58.77,21360.0,57.269,57.308,57.2397,57.2982,21360.0
2024-06-04 15:10:00,58.77,58.81,58.76,58.77,30496.0,57.2982,57.3372,57.2885,57.2982,30496.0
2024-06-04 15:15:00,58.76,58.8,58.71,58.79,114998.0,57.2885,57.3275,57.2397,57.3177,114998.0
2024-06-04 15:20:00,58.78,58.8,58.74,58.8,13291.0,57.308,57.3275,57.269,57.3275,13291.0
2024-06-04 15:25:00,58.79,58.85,58.79,58.84,40971.0,57.3177,57.3762,57.3177,57.3665,40971.0
2024-06-04 15:30:00,58.83,58.84,58.78,58.79,22968.0,57.3567,57.3665,57.308,57.3177,22968.0
2024-06-04 15:35:00,58.78,58.8,58.72,58.74,23897.0,57.308,57.3275,57.2495,57.269,23897.0
2024-06-04 15:40:00,58.75,58.8,58.74,58.79,22787.0,57.2787,57.3275,57.269,57.3177,22787.0
2024-06-04 15:45:00,58.78,58.83,58.75,58.76,29668.0,57.308,57.3567,57.2787,57.2885,29668.0
2024-06-04 15:50:00,58.77,58.87,58.77,58.85,41138.0,57.2982,57.3957,57.2982,57.3762,41138.0
2024-06-04 15:55:00,58.85,58.92,58.8,58.87,116955.0,57.3762,57.4445,57.3275,57.3957,116955.0
2024-06-05 09:30:00,59.05,59.15,58.91,58.97,24416.0,57.5712,57.6687,57.4347,57.4932,24416.0
2024-06-05 09:35:00,58.98,59.09,58.92,59.03,20061.0,57.503,57.6102,57.4445,57.5517,20061.0
2024-06-05 09:40:00,59.02,59.07,58.88,59.04,12233.0,57.542,57.5907,57.4055,57.5615,12233.0
2024-06-05 09:45:00,59.03,59.07,58.96,59.06,8743.0,57.5517,57.5907,57.4835,57.581,8743.0
2024-06-05 09:50:00,59.05,59.05,58.89,58.91,14176.0,57.5712,57.5712,57.4152,57.4347,14176.0
2024-06-05 09:55:00,58.92,58.92,58.86,58.88,13603.0,57.4445,57.4445,57.386,57.4055,13603.0
2024-06-05 10:00:00,58.86,58.86,58.68,58.76,18780.0,57.386,57.386,57.2105,57.2885,18780.0
2024-06-05 10:05:00,58.77,58.77,58.57,58.57,9782.0,57.2982,57.2982,57.1033,57.1033,9782.0
2024-06-05 10:10:00,58.57,58.57,58.53,58.54,8982.0,57.1033,57.1033,57.0643,57.074,8982.0
2024-06-05 10:15:00,58.54,58.61,58.53,58.56,9000.0,57.074,57.1423,57.0643,57.0935,9000.0
2024-06-05 10:20:00,58.57,58.6,58.54,58.54,20231.0,57.1033,57.1325,57.074,57.074,20231.0
2024-06-05 10:25:00,58.54,58.59,58.52,58.53,10196.0,57.074,57.1228,57.0545,57.0643,10196.0
2024-06-05 10:30:00,58.53,58.64,58.52,58.62,14325.0,57.0643,57.1715,57.0545,57.152,14325.0
2024-06-05 10:35:00,58.63,58.7,58.63,58.64,12110.0,57.1618,57.23,57.1618,57.1715,12110.0
2024-06-05 10:40:00,58.65,58.71,58.63,58.64,10396.0,57.1813,57.2397,57.1618,57.1715,10396.0
2024-06-05 10:45:00,58.64,58.68,58.62,58.67,6443.0,57.1715,57.2105,57.152,57.2008,6443.0
2024-06-05 10:50:00,58.67,58.7,58.64,58.67,10961.0,57.2008,57.23,57.1715,57.2008,10961.0
2024-06-05 10:55:00,58.68,58.68,58.59,58.59,10098.0,57.2105,57.2105,57.1228,57.1228,10098.0
2024-06-05 11:00:00,58.59,58.62,58.56,58.62,15066.0,57.1228,57.152,57.0935,57.152,15066.0
2024-06-05 11:05:00,58.62,58.63,58.57,58.59,12498.0,57.152,57.1618,57.1033,57.1228,12498.0
2024-06-05 11:10:00,58.59,58.7,58.59,58.7,14412.0,57.1228,57.23,57.1228,57.23,14412.0
2024-06-05 11:15:00,58.7,58.7,58.64,58.65,11214.0,57.23,57.23,57.1715,57.1813,11214.0
2024-06-05 11:20:00,58.65,58.65,58.56,58.58,17600.0,57.1813,57.1813,57.0935,57.113,17600.0
2024-06-05 11:25:00,58.57,58.57,58.52,58.55,15209.0,57.1033,57.1033,57.0545,57.0838,15209.0
2024-06-05 11:30:00,58.56,58.63,58.56,58.61,10920.0,57.0935,57.1618,57.0935,57.1423,10920.0
2024-06-05 11:35:00,58.61,58.66,58.59,58.65,8505.0,57.1423,57.191,57.1228,57.1813,8505.0
2024-06-05 11:40:00,58.65,58.69,58.65,58.68,8208.0,57.1813,57.2202,57.1813,57.2105,8208.0
2024-06-05 11:45:00,58.69,58.72,58.68,58.69,7853.0,57.2202,57.2495,57.2105,57.2202,7853.0
2024-06-05 11:50:00,58.69,58.69,58.66,58.67,4149.0,57.2202,57.2202,57.191,57.2008,4149.0
2024-06-05 11:55:00,58.67,58.68,58.62,58.63,4061.0,57.2008,57.2105,57.152,57.1618,4061.0
2024-06-05 12:00:00,58.63,58.68,58.63,58.68,5061.0,57.1618,57.2105,57.1618,57.2105,5061.0
2024-06-05 12:05:00,58.69,58.71,58.69,58.69,9709.0,57.2202,57.2397,57.2202,57.2202,9709.0
2024-06-05 12:10:00,58.7,58.72,58.68,58.69,12417.0,57.23,57.2495,57.2105,57.2202,12417.0
2024-06-05 12:15:00,58.68,58.69,58.63,58.63,8983.0,57.2105,57.2202,57.1618,57.1618,8983.0
2024-06-05 12:20:00,58.64,58.64,58.62,58.63,14226.0,57.1715,57.1715,57.152,57.1618,14226.0
2024-06-05 12:25:00,58.63,58.66,58.62,58.66,10049.0,57.1618,57.191,57.152,57.191,10049.0
2024-06-05 12:30:00,58.66,58.73,58.64,58.73,8455.0,57.191,57.2592,57.1715,57.2592,8455.0
2024-06-05 12:35:00,58.73,58.75,58.73,58.74,9283.0,57.2592,57.2787,57.2592,57.269,9283.0
2024-06-05 12:40:00,58.74,58.77,58.73,58.76,8558.0,57.269,57.2982,57.2592,57.2885,8558.0
2024-06-05 12:45:00,58.76,58.77,58.74,58.77,7547.0,57.2885,57.2982,57.269,57.2982,7547.0
2024-06-05 12:50:00,58.77,58.78,58.72,58.73,8578.0,57.2982,57.308,57.2495,57.2592,8578.0
2024-06-05 12:55:00,58.74,58.77,58.73,58.74,7286.0,57.269,57.2982,57.2592,57.269,7286.0
2024-06-05 13:00:00,58.73,58.76,58.7,58.75,8275.0,57.2592,57.2885,57.23,57.2787,8275.0
2024-06-05 13:05:00,58.75,58.75,58.74,58.74,5952.0,57.2787,57.2787,57.269,57.269,5952.0
2024-06-05 13:10:00,58.74,58.75,58.73,58.75,9191.0,57.269,57.2787,57.2592,57.2787,9191.0
2024-06-05 13:15:00,58.75,58.76,58.72,58.72,9375.0,57.2787,57.2885,57.2495,57.2495,9375.0
2024-06-05 13:20:00,58.71,58.72,58.67,58.72,6403.0,57.2397,57.2495,57.2008,57.2495,6403.0
2024-06-05 13:25:00,58.72,58.78,58.7,58.77,7096.0,57.2495,57.308,57.23,57.2982,7096.0
2024-06-05 13:30:00,58.78,58.81,58.78,58.78,8070.0,57.308,57.3372,57.308,57.308,8070.0
2024-06-05 13:35:00,58.78,58.82,58.78,58.79,13861.0,57.308,57.347,57.308,57.3177,13861.0
2024-06-05 13:40:00,58.8,58.8,58.78,58.79,7861.0,57.3275,57.3275,57.308,57.3177,7861.0
2024-06-05 13:45:00,58.8,58.81,58.77,58.78,12186.0,57.3275,57.3372,57.2982,57.308,12186.0
2024-06-05 13:50:00,58.77,58.8,58.76,58.8,6606.0,57.2982,57.3275,57.2885,57.3275,6606.0
2024-06-05 13:55:00,58.8,58.81,58.78,58.8,9563.0,57.3275,57.3372,57.308,57.3275,9563.0
2024-06-05 14:00:00,58.8,58.82,58.78,58.81,16068.0,57.3275,57.347,57.308,57.3372,16068.0
2024-06-05 14:05:00,58.82,58.87,58.81,58.87,6359.0,57.347,57.3957,57.3372,57.3957,6359.0
2024-06-05 14:10:00,58.87,58.89,58.85,58.89,16665.0,57.3957,57.4152,57.3762,57.4152,16665.0
2024-06-05 14:15:00,58.89,58.9,58.88,58.89,13391.0,57.4152,57.425,57.4055,57.4152,13391.0
2024-06-05 14:20:00,58.89,58.89,58.82,58.83,14701.0,57.4152,57.4152,57.347,57.3567,14701.0
2024-06-05 14:25:00,58.84,58.86,58.83,58.84,9294.0,57.3665,57.386,57.3567,57.3665,9294.0
2024-06-05 14:30:00,58.85,58.97,58.85,58.94,15532.0,57.3762,57.4932,57.3762,57.464,15532.0
2024-06-05 14:35:00,58.94,58.94,58.91,58.93,9399.0,57.464,57.464,57.4347,57.4542,9399.0
2024-06-05 14:40:00,58.94,58.98,58.93,58.93,23821.0,57.464,57.503,57.4542,57.4542,23821.0
2024-06-05 14:45:00,58.93,58.96,58.93,58.95,10026.0,57.4542,57.4835,57.4542,57.4737,10026.0
2024-06-05 14:50:00,58.94,58.96,58.92,58.92,17014.0,57.464,57.4835,57.4445,57.4445,17014.0
2024-06-05 14:55:00,58.93,58.94,58.9,58.91,13693.0,57.4542,57.464,57.425,57.4347,13693.0
2024-06-05 15:00:00,58.91,58.99,58.9,58.94,17626.0,57.4347,57.5127,57.425,57.464,17626.0
2024-06-05 15:05:00,58.94,58.95,58.92,58.94,6110.0,57.464,57.4737,57.4445,57.464,6110.0
2024-06-05 15:10:00,58.95,58.95,58.92,58.94,13890.0,57.4737,57.4737,57.4445,57.464,13890.0
2024-06-05 15:15:00,58.94,58.95,58.91,58.93,16409.0,57.464,57.4737,57.4347,57.4542,16409.0
2024-06-05 15:20:00,58.93,58.97,58.91,58.97,39134.0,57.4542,57.4932,57.4347,57.4932,39134.0
2024-06-05 15:25:00,58.96,58.96,58.93,58.95,26713.0,57.4835,57.4835,57.4542,57.4737,26713.0
2024-06-05 15:30:00,58.95,58.95,58.87,58.89,30877.0,57.4737,57.4737,57.3957,57.4152,30877.0
2024-06-05 15:35:00,58.88,58.96,58.84,58.95,13514.0,57.4055,57.4835,57.3665,57.4737,13514.0
2024-06-05 15:40:00,58.94,58.95,58.89,58.9,12438.0,57.464,57.4737,57.4152,57.425,12438.0
2024-06-05 15:45:00,58.9,58.91,58.86,58.88,19928.0,57.425,57.4347,57.386,57.4055,19928.0
2024-06-05 15:50:00,58.87,58.9,58.84,58.89,37384.0,57.3957,57.425,57.3665,57.4152,37384.0
2024-06-05 15:55:00,58.89,58.91,58.85,58.89,130938.0,57.4152,57.4347,57.3762,57.4152,130938.0
2024-06-06 09:30:00,58.88,59.06,58.58,58.58,36553.0,57.4055,57.581,57.113,57.113,36553.0
2024-06-06 09:35:00,58.58,58.83,58.44,58.72,52757.0,57.113,57.3567,56.9765,57.2495,52757.0
2024-06-06 09:40:00,58.71,58.96,58.71,58.94,16656.0,57.2397,57.4835,57.2397,57.464,16656.0
2024-06-06 09:45:00,58.94,59.08,58.94,58.98,44026.0,57.464,57.6005,57.464,57.503,44026.0
2024-06-06 09:50:00,59.01,59.02,58.92,59.02,13324.0,57.5322,57.542,57.4445,57.542,13324.0
2024-06-06 09:55:00,59.04,59.18,59.03,59.11,17608.0,57.5615,57.698,57.5517,57.6297,17608.0
2024-06-06 10:00:00,59.1,59.15,59.04,59.08,19288.0,57.62,57.6687,57.5615,57.6005,19288.0
2024-06-06 10:05:00,59.1,59.28,59.1,59.28,24314.0,57.62,57.7955,57.62,57.7955,24314.0
2024-06-06 10:10:00,59.27,59.29,59.12,59.21,30440.0,57.7857,57.8052,57.6395,57.7272,30440.0
2024-06-06 10:15:00,59.21,59.26,59.17,59.23,21468.0,57.7272,57.776,57.6882,57.7467,21468.0
2024-06-06 10:20:00,59.23,59.29,59.19,59.27,30873.0,57.7467,57.8052,57.7077,57.7857,30873.0
2024-06-06 10:25:00,59.26,59.34,59.21,59.32,72705.0,57.776,57.854,57.7272,57.8345,72705.0
2024-06-06 10:30:00,59.33,59.34,59.09,59.14,64460.0,57.8442,57.854,57.6102,57.659,64460.0
2024-06-06 10:35:00,59.13,59.18,59.09,59.16,34345.0,57.6492,57.698,57.6102,57.6785,34345.0
2024-06-06 10:40:00,59.16,59.22,59.12,59.21,27397.0,57.6785,57.737,57.6395,57.7272,27397.0
2024-06-06 10:45:00,59.22,59.28,59.21,59.28,15339.0,57.737,57.7955,57.7272,57.7955,15339.0
2024-06-06 10:50:00,59.27,59.28,59.21,59.27,15061.0,57.7857,57.7955,57.7272,57.7857,15061.0
2024-06-06 10:55:00,59.28,59.29,59.25,59.26,14443.0,57.7955,57.8052,57.7662,57.776,14443.0
2024-06-06 11:00:00,59.29,59.36,59.29,59.34,11013.0,57.8052,57.8735,57.8052,57.854,11013.0
2024-06-06 11:05:00,59.34,59.4,59.33,59.4,15050.0,57.854,57.9125,57.8442,57.9125,15050.0
2024-06-06 11:10:00,59.4,59.42,59.36,59.41,12242.0,57.9125,57.932,57.8735,57.9222,12242.0
2024-06-06 11:15:00,59.41,59.49,59.41,59.49,14053.0,57.9222,58.0002,57.9222,58.0002,14053.0
2024-06-06 11:20:00,59.49,59.55,59.46,59.51,51353.0,58.0002,58.0587,57.971,58.0197,51353.0
2024-06-06 11:25:00,59.51,59.56,59.5,59.53,28488.0,58.0197,58.0685,58.01,58.0392,28488.0
2024-06-06 11:30:00,59.53,59.58,59.53,59.56,16434.0,58.0392,58.088,58.0392,58.0685,16434.0
2024-06-06 11:35:00,59.55,59.59,59.54,59.59,9641.0,58.0587,58.0977,58.049,58.0977,9641.0
2024-06-06 11:40:00,59.59,59.64,59.59,59.62,19321.0,58.0977,58.1465,58.0977,58.127,19321.0
2024-06-06 11:45:00,59.63,59.65,59.61,59.64,15023.0,58.1367,58.1562,58.1172,58.1465,15023.0
2024-06-06 11:50:00,59.64,59.67,59.62,59.65,22232.0,58.1465,58.1757,58.127,58.1562,22232.0
2024-06-06 11:55:00,59.65,59.67,59.63,59.66,10788.0,58.1562,58.1757,58.1367,58.166,10788.0
2024-06-06 12:00:00,59.66,59.67,59.61,59.61,7953.0,58.166,58.1757,58.1172,58.1172,7953.0
2024-06-06 12:05:00,59.62,59.62,59.53,59.54,12524.0,58.127,58.127,58.0392,58.049,12524.0
2024-06-06 12:10:00,59.54,59.56,59.52,59.55,15766.0,58.049,58.0685,58.0295,58.0587,15766.0
2024-06-06 12:15:00,59.55,59.56,59.47,59.48,24853.0,58.0587,58.0685,57.9807,57.9905,24853.0
2024-06-06 12:20:00,59.48,59.48,59.38,59.42,34594.0,57.9905,57.9905,57.893,57.932,34594.0
2024-06-06 12:25:00,59.42,59.5,59.42,59.44,10770.0,57.932,58.01,57.932,57.9515,10770.0
2024-06-06 12:30:00,59.44,59.44,59.4,59.41,6437.0,57.9515,57.9515,57.9125,57.9222,6437.0
2024-06-06 12:35:00,59.41,59.43,59.38,59.43,8019.0,57.9222,57.9417,57.893,57.9417,8019.0
2024-06-06 12:40:00,59.42,59.46,59.41,59.42,6498.0,57.932,57.971,57.9222,57.932,6498.0
2024-06-06 12:45:00,59.43,59.49,59.4,59.47,12903.0,57.9417,58.0002,57.9125,57.9807,12903.0
2024-06-06 12:50:00,59.47,59.51,59.46,59.48,14714.0,57.9807,58.0197,57.971,57.9905,14714.0
2024-06-06 12:55:00,59.48,59.48,59.43,59.45,25111.0,57.9905,57.9905,57.9417,57.9612,25111.0
2024-06-06 13:00:00,59.44,59.46,59.4,59.46,8242.0,57.9515,57.971,57.9125,57.971,8242.0
2024-06-06 13:05:00,59.46,59.51,59.43,59.51,11597.0,57.971,58.0197,57.9417,58.0197,11597.0
2024-06-06 13:10:00,59.51,59.54,59.5,59.54,13823.0,58.0197,58.049,58.01,58.049,13823.0
2024-06-06 13:15:00,59.55,59.6,59.54,59.6,15284.0,58.0587,58.1075,58.049,58.1075,15284.0
2024-06-06 13:20:00,59.59,59.6,59.54,59.57,16787.0,58.0977,58.1075,58.049,58.0782,16787.0
2024-06-06 13:25:00,59.57,59.59,59.55,59.57,12472.0,58.0782,58.0977,58.0587,58.0782,12472.0
2024-06-06 13:30:00,59.57,59.62,59.57,59.59,15807.0,58.0782,58.127,58.0782,58.0977,15807.0
2024-06-06 13:35:00,59.59,59.65,59.58,59.65,21157.0,58.0977,58.1562,58.088,58.1562,21157.0
2024-06-06 13:40:00,59.65,59.66,59.53,59.55,19172.0,58.1562,58.166,58.0392,58.0587,19172.0
2024-06-06 13:45:00,59.55,59.6,59.54,59.55,14665.0,58.0587,58.1075,58.049,58.0587,14665.0
2024-06-06 13:50:00,59.55,59.67,59.55,59.67,26425.0,58.0587,58.1757,58.0587,58.1757,26425.0
2024-06-06 13:55:00,59.68,59.74,59.67,59.7,23275.0,58.1855,58.244,58.1757,58.205,23275.0
2024-06-06 14:00:00,59.71,59.71,59.63,59.64,21461.0,58.2147,58.2147,58.1367,58.1465,21461.0
2024-06-06 14:05:00,59.63,59.64,59.58,59.58,22981.0,58.1367,58.1465,58.088,58.088,22981.0
2024-06-06 14:10:00,59.58,59.6,59.56,59.58,11728.0,58.088,58.1075,58.0685,58.088,11728.0
2024-06-06 14:15:00,59.58,59.6,59.51,59.58,22417.0,58.088,58.1075,58.0197,58.088,22417.0
2024-06-06 14:20:00,59.58,59.62,59.58,59.62,14179.0,58.088,58.127,58.088,58.127,14179.0
2024-06-06 14:25:00,59.62,59.65,59.6,59.65,32593.0,58.127,58.1562,58.1075,58.1562,32593.0
2024-06-06 14:30:00,59.66,59.67,59.61,59.64,32062.0,58.166,58.1757,58.1172,58.1465,32062.0
2024-06-06 14:35:00,59.63,59.66,59.62,59.65,20040.0,58.1367,58.166,58.127,58.1562,20040.0
2024-06-06 14:40:00,59.66,59.72,59.65,59.72,32445.0,58.166,58.2245,58.1562,58.2245,32445.0
2024-06-06 14:45:00,59.72,59.75,59.7,59.73,34745.0,58.2245,58.2537,58.205,58.2342,34745.0
2024-06-06 14:50:00,59.73,59.85,59.73,59.85,29394.0,58.2342,58.3512,58.2342,58.3512,29394.0
2024-06-06 14:55:00,59.85,59.86,59.81,59.82,30296.0,58.3512,58.361,58.3122,58.322,30296.0
2024-06-06 15:00:00,59.82,59.84,59.78,59.8,28566.0,58.322,58.3415,58.283,58.3025,28566.0
2024-06-06 15:05:00,59.8,59.86,59.8,59.84,46160.0,58.3025,58.361,58.3025,58.3415,46160.0
2024-06-06 15:10:00,59.85,59.88,59.81,59.85,48132.0,58.3512,58.3804,58.3122,58.3512,48132.0
2024-06-06 15:15:00,59.85,59.88,59.82,59.85,51698.0,58.3512,58.3804,58.322,58.3512,51698.0
2024-06-06 15:20:00,59.85,59.87,59.75,59.76,39703.0,58.3512,58.3707,58.2537,58.2635,39703.0
2024-06-06 15:25:00,59.76,59.82,59.75,59.82,47351.0,58.2635,58.322,58.2537,58.322,47351.0
2024-06-06 15:30:00,59.81,59.85,59.76,59.81,75267.0,58.3122,58.3512,58.2635,58.3122,75267.0
2024-06-06 15:35:00,59.8,59.87,59.77,59.83,38604.0,58.3025,58.3707,58.2732,58.3317,38604.0
2024-06-06 15:40:00,59.83,59.85,59.77,59.84,42143.0,58.3317,58.3512,58.2732,58.3415,42143.0
2024-06-06 15:45:00,59.84,59.84,59.75,59.76,50789.0,58.3415,58.3415,58.2537,58.2635,50789.0
2024-06-06 15:50:00,59.76,59.83,59.75,59.8,132818.0,58.2635,58.3317,58.2537,58.3025,132818.0
2024-06-06 15:55:00,59.8,59.93,59.73,59.92,364698.0,58.3025,58.4292,58.2342,58.4194,364698.0
2024-06-07 09:30:00,59.63,59.89,59.58,59.7,40487.0,58.1367,58.3902,58.088,58.205,40487.0
2024-06-07 09:35:00,59.72,60.12,59.65,60.11,96195.0,58.2245,58.6144,58.1562,58.6047,96195.0
2024-06-07 09:40:00,60.1,60.24,60.05,60.15,49951.0,58.5949,58.7314,58.5462,58.6437,49951.0
2024-06-07 09:45:00,60.16,60.25,60.1,60.25,31237.0,58.6534,58.7412,58.5949,58.7412,31237.0
2024-06-07 09:50:00,60.24,60.38,60.24,60.28,36843.0,58.7314,58.8679,58.7314,58.7704,36843.0
2024-06-07 09:55:00,60.28,60.49,60.28,60.46,33336.0,58.7704,58.9752,58.7704,58.9459,33336.0
2024-06-07 10:00:00,60.47,60.47,60.35,60.44,22350.0,58.9557,58.9557,58.8387,58.9264,22350.0
2024-06-07 10:05:00,60.45,60.49,60.44,60.48,19708.0,58.9362,58.9752,58.9264,58.9654,19708.0
2024-06-07 10:10:00,60.48,60.48,60.37,60.39,19902.0,58.9654,58.9654,58.8582,58.8777,19902.0
2024-06-07 10:15:00,60.39,60.48,60.36,60.47,18453.0,58.8777,58.9654,58.8484,58.9557,18453.0
2024-06-07 10:20:00,60.48,60.57,60.44,60.57,21564.0,58.9654,59.0532,58.9264,59.0532,21564.0
2024-06-07 10:25:00,60.56,60.56,60.52,60.54,12935.0,59.0434,59.0434,59.0044,59.0239,12935.0
2024-06-07 10:30:00,60.54,60.55,60.44,60.45,15737.0,59.0239,59.0337,58.9264,58.9362,15737.0
2024-06-07 10:35:00,60.45,60.59,60.39,60.56,22289.0,58.9362,59.0727,58.8777,59.0434,22289.0
2024-06-07 10:40:00,60.57,60.64,60.56,60.64,15683.0,59.0532,59.1214,59.0434,59.1214,15683.0
2024-06-07 10:45:00,60.64,60.67,60.59,60.61,23211.0,59.1214,59.1507,59.0727,59.0922,23211.0
2024-06-07 10:50:00,60.6,60.6,60.46,60.49,16156.0,59.0824,59.0824,58.9459,58.9752,16156.0
2024-06-07 10:55:00,60.5,60.53,60.49,60.49,18387.0,58.9849,59.0142,58.9752,58.9752,18387.0
2024-06-07 11:00:00,60.49,60.49,60.41,60.43,15428.0,58.9752,58.9752,58.8972,58.9167,15428.0
2024-06-07 11:05:00,60.44,60.44,60.31,60.33,16877.0,58.9264,58.9264,58.7997,58.8192,16877.0
2024-06-07 11:10:00,60.33,60.34,60.28,60.32,32840.0,58.8192,58.8289,58.7704,58.8094,32840.0
2024-06-07 11:15:00,60.32,60.35,60.29,60.31,25164.0,58.8094,58.8387,58.7802,58.7997,25164.0
2024-06-07 11:20:00,60.32,60.32,60.26,60.3,33434.0,58.8094,58.8094,58.7509,58.7899,33434.0
2024-06-07 11:25:00,60.3,60.34,60.25,60.27,19323.0,58.7899,58.8289,58.7412,58.7607,19323.0
2024-06-07 11:30:00,60.27,60.35,60.26,60.3,14713.0,58.7607,58.8387,58.7509,58.7899,14713.0
2024-06-07 11:35:00,60.3,60.31,60.23,60.24,14087.0,58.7899,58.7997,58.7217,58.7314,14087.0
2024-06-07 11:40:00,60.25,60.3,60.23,60.24,19523.0,58.7412,58.7899,58.7217,58.7314,19523.0
2024-06-07 11:45:00,60.23,60.36,60.23,60.36,14778.0,58.7217,58.8484,58.7217,58.8484,14778.0
2024-06-07 11:50:00,60.36,60.38,60.35,60.36,15676.0,58.8484,58.8679,58.8387,58.8484,15676.0
2024-06-07 11:55:00,60.36,60.38,60.34,60.36,16992.0,58.8484,58.8679,58.8289,58.8484,16992.0
2024-06-07 12:00:00,60.35,60.35,60.28,60.32,12768.0,58.8387,58.8387,58.7704,58.8094,12768.0
2024-06-07 12:05:00,60.32,60.35,60.28,60.28,23837.0,58.8094,58.8387,58.7704,58.7704,23837.0
2024-06-07 12:10:00,60.28,60.28,60.19,60.19,42454.0,58.7704,58.7704,58.6827,58.6827,42454.0
2024-06-07 12:15:00,60.19,60.33,60.19,60.33,17457.0,58.6827,58.8192,58.6827,58.8192,17457.0
2024-06-07 12:20:00,60.32,60.33,60.28,60.29,36507.0,58.8094,58.8192,58.7704,58.7802,36507.0
2024-06-07 12:25:00,60.28,60.34,60.28,60.34,21430.0,58.7704,58.8289,58.7704,58.8289,21430.0
2024-06-07 12:30:00,60.34,60.4,60.3,60.3,17031.0,58.8289,58.8874,58.7899,58.7899,17031.0
2024-06-07 12:35:00,60.3,60.3,60.22,60.23,11690.0,58.7899,58.7899,58.7119,58.7217,11690.0
2024-06-07 12:40:00,60.23,60.26,60.22,60.25,16089.0,58.7217,58.7509,58.7119,58.7412,16089.0
2024-06-07 12:45:00,60.25,60.28,60.22,60.26,16635.0,58.7412,58.7704,58.7119,58.7509,16635.0
2024-06-07 12:50:00,60.26,60.3,60.25,60.27,18393.0,58.7509,58.7899,58.7412,58.7607,18393.0
2024-06-07 12:55:00,60.28,60.34,60.27,60.33,16006.0,58.7704,58.8289,58.7607,58.8192,16006.0
2024-06-07 13:00:00,60.32,60.32,60.24,60.25,17957.0,58.8094,58.8094,58.7314,58.7412,17957.0
2024-06-07 13:05:00,60.25,60.26,60.21,60.22,17281.0,58.7412,58.7509,58.7022,58.7119,17281.0
2024-06-07 13:10:00,60.22,60.28,60.22,60.26,23627.0,58.7119,58.7704,58.7119,58.7509,23627.0
2024-06-07 13:15:00,60.26,60.26,60.24,60.26,15612.0,58.7509,58.7509,58.7314,58.7509,15612.0
2024-06-07 13:20:00,60.25,60.33,60.22,60.32,28075.0,58.7412,58.8192,58.7119,58.8094,28075.0
2024-06-07 13:25:00,60.32,60.32,60.23,60.23,15142.0,58.8094,58.8094,58.7217,58.7217,15142.0
2024-06-07 13:30:00,60.23,60.26,60.22,60.26,19956.0,58.7217,58.7509,58.7119,58.7509,19956.0
2024-06-07 13:35:00,60.26,60.31,60.25,60.3,12148.0,58.7509,58.7997,58.7412,58.7899,12148.0
2024-06-07 13:40:00,60.31,60.31,60.27,60.29,15045.0,58.7997,58.7997,58.7607,58.7802,15045.0
2024-06-07 13:45:00,60.29,60.31,60.26,60.3,15879.0,58.7802,58.7997,58.7509,58.7899,15879.0
2024-06-07 13:50:00,60.31,60.34,60.29,60.3,13584.0,58.7997,58.8289,58.7802,58.7899,13584.0
2024-06-07 13:55:00,60.3,60.31,60.27,60.28,18529.0,58.7899,58.7997,58.7607,58.7704,18529.0
2024-06-07 14:00:00,60.28,60.28,60.18,60.18,33868.0,58.7704,58.7704,58.6729,58.6729,33868.0
2024-06-07 14:05:00,60.18,60.19,60.12,60.15,31279.0,58.6729,58.6827,58.6144,58.6437,31279.0
2024-06-07 14:10:00,60.15,60.16,60.08,60.1,20575.0,58.6437,58.6534,58.5754,58.5949,20575.0
2024-06-07 14:15:00,60.08,60.11,60.08,60.1,42733.0,58.5754,58.6047,58.5754,58.5949,42733.0
2024-06-07 14:20:00,60.09,60.29,60.09,60.29,30742.0,58.5852,58.7802,58.5852,58.7802,30742.0
2024-06-07 14:25:00,60.29,60.3,60.27,60.3,14224.0,58.7802,58.7899,58.7607,58.7899,14224.0
2024-06-07 14:30:00,60.29,60.33,60.27,60.27,21378.0,58.7802,58.8192,58.7607,58.7607,21378.0
2024-06-07 14:35:00,60.27,60.34,60.26,60.34,14798.0,58.7607,58.8289,58.7509,58.8289,14798.0
2024-06-07 14:40:00,60.34,60.37,60.32,60.37,21948.0,58.8289,58.8582,58.8094,58.8582,21948.0
2024-06-07 14:45:00,60.37,60.37,60.32,60.34,40315.0,58.8582,58.8582,58.8094,58.8289,40315.0
2024-06-07 14:50:00,60.35,60.36,60.31,60.34,22585.0,58.8387,58.8484,58.7997,58.8289,22585.0
2024-06-07 14:55:00,60.35,60.36,60.32,60.33,18955.0,58.8387,58.8484,58.8094,58.8192,18955.0
2024-06-07 15:00:00,60.33,60.41,60.29,60.4,29286.0,58.8192,58.8972,58.7802,58.8874,29286.0
2024-06-07 15:05:00,60.4,60.4,60.35,60.37,20466.0,58.8874,58.8874,58.8387,58.8582,20466.0
2024-06-07 15:10:00,60.37,60.38,60.27,60.32,22760.0,58.8582,58.8679,58.7607,58.8094,22760.0
2024-06-07 15:15:00,60.32,60.36,60.32,60.34,21848.0,58.8094,58.8484,58.8094,58.8289,21848.0
2024-06-07 15:20:00,60.34,60.34,60.17,60.19,16710.0,58.8289,58.8289,58.6632,58.6827,16710.0
2024-06-07 15:25:00,60.19,60.35,60.18,60.33,31050.0,58.6827,58.8387,58.6729,58.8192,31050.0
2024-06-07 15:30:00,60.33,60.37,60.31,60.36,17466.0,58.8192,58.8582,58.7997,58.8484,17466.0
2024-06-07 15:35:00,60.34,60.38,60.33,60.35,16231.0,58.8289,58.8679,58.8192,58.8387,16231.0
2024-06-07 15:40:00,60.36,60.38,60.33,60.34,18841.0,58.8484,58.8679,58.8192,58.8289,18841.0
2024-06-07 15:45:00,60.34,60.36,60.3,60.32,27977.0,58.8289,58.8484,58.7899,58.8094,27977.0
2024-06-07 15:50:00,60.32,60.44,60.3,60.43,60701.0,58.8094,58.9264,58.7899,58.9167,60701.0
2024-06-07 15:55:00,60.43,60.44,60.29,60.32,162544.0,58.9167,58.9264,58.7802,58.8094,162544.0
2024-06-10 09:30:00,59.92,60.2,59.8,59.96,48535.0,58.4194,58.6924,58.3025,58.4584,48535.0
2024-06-10 09:35:00,59.94,60.06,59.92,59.97,29962.0,58.4389,58.5559,58.4194,58.4682,29962.0
2024-06-10 09:40:00,59.97,60.1,59.84,60.09,30938.0,58.4682,58.5949,58.3415,58.5852,30938.0
2024-06-10 09:45:00,60.1,60.26,59.95,60.25,26512.0,58.5949,58.7509,58.4487,58.7412,26512.0
2024-06-10 09:50:00,60.27,60.38,60.26,60.3,32958.0,58.7607,58.8679,58.7509,58.7899,32958.0
2024-06-10 09:55:00,60.33,60.4,60.24,60.4,19726.0,58.8192,58.8874,58.7314,58.8874,19726.0
2024-06-10 10:00:00,60.4,60.54,60.37,60.41,28247.0,58.8874,59.0239,58.8582,58.8972,28247.0
2024-06-10 10:05:00,60.41,60.46,60.39,60.45,18858.0,58.8972,58.9459,58.8777,58.9362,18858.0
2024-06-10 10:10:00,60.44,60.45,60.37,60.44,16120.0,58.9264,58.9362,58.8582,58.9264,16120.0
2024-06-10 10:15:00,60.45,60.51,60.42,60.5,18543.0,58.9362,58.9947,58.9069,58.9849,18543.0
2024-06-10 10:20:00,60.51,60.51,60.44,60.49,19740.0,58.9947,58.9947,58.9264,58.9752,19740.0
2024-06-10 10:25:00,60.48,60.5,60.45,60.48,14411.0,58.9654,58.9849,58.9362,58.9654,14411.0
2024-06-10 10:30:00,60.47,60.47,60.34,60.37,28694.0,58.9557,58.9557,58.8289,58.8582,28694.0
2024-06-10 10:35:00,60.37,60.37,60.24,60.28,24222.0,58.8582,58.8582,58.7314,58.7704,24222.0
2024-06-10 10:40:00,60.27,60.32,60.25,60.3,13124.0,58.7607,58.8094,58.7412,58.7899,13124.0
2024-06-10 10:45:00,60.3,60.4,60.3,60.37,18919.0,58.7899,58.8874,58.7899,58.8582,18919.0
2024-06-10 10:50:00,60.36,60.37,60.3,60.33,19393.0,58.8484,58.8582,58.7899,58.8192,19393.0
2024-06-10 10:55:00,60.34,60.34,60.22,60.22,23020.0,58.8289,58.8289,58.7119,58.7119,23020.0
2024-06-10 11:00:00,60.21,60.25,60.16,60.25,33966.0,58.7022,58.7412,58.6534,58.7412,33966.0
2024-06-10 11:05:00,60.25,60.27,60.19,60.19,21797.0,58.7412,58.7607,58.6827,58.6827,21797.0
2024-06-10 11:10:00,60.2,60.2,60.15,60.15,24269.0,58.6924,58.6924,58.6437,58.6437,24269.0
2024-06-10 11:15:00,60.15,60.3,60.14,60.3,55337.0,58.6437,58.7899,58.6339,58.7899,55337.0
2024-06-10 11:20:00,60.3,60.35,60.26,60.3,25842.0,58.7899,58.8387,58.7509,58.7899,25842.0
2024-06-10 11:25:00,60.3,60.39,60.3,60.35,27469.0,58.7899,58.8777,58.7899,58.8387,27469.0
2024-06-10 11:30:00,60.37,60.4,60.36,60.39,14571.0,58.8582,58.8874,58.8484,58.8777,14571.0
2024-06-10 11:35:00,60.39,60.41,60.37,60.39,17979.0,58.8777,58.8972,58.8582,58.8777,17979.0
2024-06-10 11:40:00,60.38,60.41,60.37,60.4,11675.0,58.8679,58.8972,58.8582,58.8874,11675.0
2024-06-10 11:45:00,60.41,60.43,60.38,60.4,10406.0,58.8972,58.9167,58.8679,58.8874,10406.0
2024-06-10 11:50:00,60.4,60.55,60.39,60.55,14804.0,58.8874,59.0337,58.8777,59.0337,14804.0
2024-06-10 11:55:00,60.55,60.57,60.54,60.56,11838.0,59.0337,59.0532,59.0239,59.0434,11838.0
2024-06-10 12:00:00,60.57,60.6,60.57,60.6,6011.0,59.0532,59.0824,59.0532,59.0824,6011.0
2024-06-10 12:05:00,60.6,60.6,60.55,60.57,17710.0,59.0824,59.0824,59.0337,59.0532,17710.0
2024-06-10 12:10:00,60.57,60.66,60.56,60.66,10870.0,59.0532,59.1409,59.0434,59.1409,10870.0
2024-06-10 12:15:00,60.66,60.71,60.66,60.66,14358.0,59.1409,59.1897,59.1409,59.1409,14358.0
2024-06-10 12:20:00,60.67,60.68,60.64,60.65,9696.0,59.1507,59.1604,59.1214,59.1312,9696.0
2024-06-10 12:25:00,60.64,60.67,60.61,60.63,24461.0,59.1214,59.1507,59.0922,59.1117,24461.0
2024-06-10 12:30:00,60.63,60.63,60.55,60.6,9041.0,59.1117,59.1117,59.0337,59.0824,9041.0
2024-06-10 12:35:00,60.6,60.67,60.59,60.64,14269.0,59.0824,59.1507,59.0727,59.1214,14269.0
2024-06-10 12:40:00,60.64,60.67,60.64,60.67,10452.0,59.1214,59.1507,59.1214,59.1507,10452.0
2024-06-10 12:45:00,60.67,60.67,60.64,60.66,18349.0,59.1507,59.1507,59.1214,59.1409,18349.0
2024-06-10 12:50:00,60.66,60.7,60.65,60.7,11527.0,59.1409,59.1799,59.1312,59.1799,11527.0
2024-06-10 12:55:00,60.69,60.72,60.67,60.68,12014.0,59.1702,59.1994,59.1507,59.1604,12014.0
2024-06-10 13:00:00,60.69,60.69,60.64,60.64,9372.0,59.1702,59.1702,59.1214,59.1214,9372.0
2024-06-10 13:05:00,60.64,60.68,60.64,60.67,19687.0,59.1214,59.1604,59.1214,59.1507,19687.0
2024-06-10 13:10:00,60.67,60.67,60.61,60.63,14014.0,59.1507,59.1507,59.0922,59.1117,14014.0
2024-06-10 13:15:00,60.62,60.63,60.25,60.37,128370.0,59.1019,59.1117,58.7412,58.8582,128370.0
2024-06-10 13:20:00,60.38,60.58,60.37,60.57,21111.0,58.8679,59.0629,58.8582,59.0532,21111.0
2024-06-10 13:25:00,60.57,60.59,60.52,60.55,16019.0,59.0532,59.0727,59.0044,59.0337,16019.0
2024-06-10 13:30:00,60.57,60.62,60.56,60.62,12022.0,59.0532,59.1019,59.0434,59.1019,12022.0
2024-06-10 13:35:00,60.62,60.64,60.6,60.61,22573.0,59.1019,59.1214,59.0824,59.0922,22573.0
2024-06-10 13:40:00,60.61,60.67,60.59,60.66,17536.0,59.0922,59.1507,59.0727,59.1409,17536.0
2024-06-10 13:45:00,60.66,60.72,60.64,60.7,20704.0,59.1409,59.1994,59.1214,59.1799,20704.0
2024-06-10 13:50:00,60.71,60.71,60.65,60.71,11116.0,59.1897,59.1897,59.1312,59.1897,11116.0
2024-06-10 13:55:00,60.7,60.7,60.65,60.65,9208.0,59.1799,59.1799,59.1312,59.1312,9208.0
2024-06-10 14:00:00,60.65,60.65,60.55,60.57,39825.0,59.1312,59.1312,59.0337,59.0532,39825.0
2024-06-10 14:05:00,60.57,60.68,60.54,60.68,18368.0,59.0532,59.1604,59.0239,59.1604,18368.0
2024-06-10 14:10:00,60.68,60.75,60.68,60.74,43615.0,59.1604,59.2287,59.1604,59.2189,43615.0
2024-06-10 14:15:00,60.75,60.77,60.71,60.73,37731.0,59.2287,59.2482,59.1897,59.2092,37731.0
2024-06-10 14:20:00,60.72,60.77,60.68,60.72,33676.0,59.1994,59.2482,59.1604,59.1994,33676.0
2024-06-10 14:25:00,60.72,60.79,60.72,60.75,29500.0,59.1994,59.2677,59.1994,59.2287,29500.0
2024-06-10 14:30:00,60.74,60.79,60.72,60.77,31237.0,59.2189,59.2677,59.1994,59.2482,31237.0
2024-06-10 14:35:00,60.78,60.79,60.73,60.73,27017.0,59.2579,59.2677,59.2092,59.2092,27017.0
2024-06-10 14:40:00,60.73,60.8,60.72,60.8,19347.0,59.2092,59.2774,59.1994,59.2774,19347.0
2024-06-10 14:45:00,60.8,60.84,60.79,60.8,38809.0,59.2774,59.3164,59.2677,59.2774,38809.0
2024-06-10 14:50:00,60.8,60.81,60.77,60.8,28972.0,59.2774,59.2872,59.2482,59.2774,28972.0
2024-06-10 14:55:00,60.81,60.82,60.79,60.8,32174.0,59.2872,59.2969,59.2677,59.2774,32174.0
2024-06-10 15:00:00,60.79,60.87,60.79,60.8,28920.0,59.2677,59.3457,59.2677,59.2774,28920.0
2024-06-10 15:05:00,60.81,60.84,60.8,60.8,32533.0,59.2872,59.3164,59.2774,59.2774,32533.0
2024-06-10 15:10:00,60.8,60.81,60.75,60.79,24529.0,59.2774,59.2872,59.2287,59.2677,24529.0
2024-06-10 15:15:00,60.79,60.81,60.69,60.71,41559.0,59.2677,59.2872,59.1702,59.1897,41559.0
2024-06-10 15:20:00,60.72,60.75,60.7,60.73,21278.0,59.1994,59.2287,59.1799,59.2092,21278.0
2024-06-10 15:25:00,60.73,60.78,60.7,60.78,21424.0,59.2092,59.2579,59.1799,59.2579,21424.0
2024-06-10 15:30:00,60.78,60.78,60.69,60.72,34829.0,59.2579,59.2579,59.1702,59.1994,34829.0
2024-06-10 15:35:00,60.71,60.71,60.67,60.67,19196.0,59.1897,59.1897,59.1507,59.1507,19196.0
2024-06-10 15:40:00,60.68,60.69,60.6,60.61,37485.0,59.1604,59.1702,59.0824,59.0922,37485.0
2024-06-10 15:45:00,60.6,60.64,60.58,60.58,40553.0,59.0824,59.1214,59.0629,59.0629,40553.0
2024-06-10 15:50:00,60.57,60.76,60.55,60.73,76428.0,59.0532,59.2384,59.0337,59.2092,76428.0
2024-06-10 15:55:00,60.73,60.79,60.68,60.77,253739.0,59.2092,59.2677,59.1604,59.2482,253739.0
2024-06-11 09:30:00,60.37,60.82,60.13,60.14,40481.0,58.8582,59.2969,58.6242,58.6339,40481.0
2024-06-11 09:35:00,60.11,60.26,60.01,60.21,23698.0,58.6047,58.7509,58.5072,58.7022,23698.0
2024-06-11 09:40:00,60.21,60.27,59.8,59.94,25441.0,58.7022,58.7607,58.3025,58.4389,25441.0
2024-06-11 09:45:00,59.94,59.94,59.73,59.8,16692.0,58.4389,58.4389,58.2342,58.3025,16692.0
2024-06-11 09:50:00,59.78,59.89,59.74,59.76,24064.0,58.283,58.3902,58.244,58.2635,24064.0
2024-06-11 09:55:00,59.74,59.76,59.63,59.67,17837.0,58.244,58.2635,58.1367,58.1757,17837.0
2024-06-11 10:00:00,59.67,59.7,59.38,59.39,33489.0,58.1757,58.205,57.893,57.9027,33489.0
2024-06-11 10:05:00,59.39,59.43,59.27,59.36,21411.0,57.9027,57.9417,57.7857,57.8735,21411.0
2024-06-11 10:10:00,59.36,59.47,59.24,59.4,29661.0,57.8735,57.9807,57.7565,57.9125,29661.0
2024-06-11 10:15:00,59.39,59.41,59.14,59.15,26092.0,57.9027,57.9222,57.659,57.6687,26092.0
2024-06-11 10:20:00,59.15,59.15,59.04,59.12,31855.0,57.6687,57.6687,57.5615,57.6395,31855.0
2024-06-11 10:25:00,59.13,59.16,58.98,58.98,20074.0,57.6492,57.6785,57.503,57.503,20074.0
2024-06-11 10:30:00,58.97,58.98,58.83,58.92,33599.0,57.4932,57.503,57.3567,57.4445,33599.0
2024-06-11 10:35:00,58.93,58.94,58.68,58.68,44811.0,57.4542,57.464,57.2105,57.2105,44811.0
2024-06-11 10:40:00,58.67,58.7,58.62,58.67,23553.0,57.2008,57.23,57.152,57.2008,23553.0
2024-06-11 10:45:00,58.69,58.69,58.6,58.65,16728.0,57.2202,57.2202,57.1325,57.1813,16728.0
2024-06-11 10:50:00,58.65,58.76,58.6,58.76,38616.0,57.1813,57.2885,57.1325,57.2885,38616.0
2024-06-11 10:55:00,58.77,58.98,58.77,58.97,25740.0,57.2982,57.503,57.2982,57.4932,25740.0
2024-06-11 11:00:00,58.98,59.14,58.98,58.98,23345.0,57.503,57.659,57.503,57.503,23345.0
2024-06-11 11:05:00,58.97,59.02,58.88,59.01,17388.0,57.4932,57.542,57.4055,57.5322,17388.0
2024-06-11 11:10:00,59.02,59.02,58.92,58.95,15689.0,57.542,57.542,57.4445,57.4737,15689.0
2024-06-11 11:15:00,58.95,59.06,58.92,59.03,13232.0,57.4737,57.581,57.4445,57.5517,13232.0
2024-06-11 11:20:00,59.03,59.03,58.98,59.02,14516.0,57.5517,57.5517,57.503,57.542,14516.0
2024-06-11 11:25:00,59.03,59.06,58.88,58.93,13481.0,57.5517,57.581,57.4055,57.4542,13481.0
2024-06-11 11:30:00,58.94,59.13,58.94,59.13,57002.0,57.464,57.6492,57.464,57.6492,57002.0
2024-06-11 11:35:00,59.13,59.18,58.96,59.12,46346.0,57.6492,57.698,57.4835,57.6395,46346.0
2024-06-11 11:40:00,59.14,59.14,59.03,59.03,19806.0,57.659,57.659,57.5517,57.5517,19806.0
2024-06-11 11:45:00,59.04,59.11,59.01,59.01,8749.0,57.5615,57.6297,57.5322,57.5322,8749.0
2024-06-11 11:50:00,59.01,59.1,59.0,59.1,12294.0,57.5322,57.62,57.5225,57.62,12294.0
2024-06-11 11:55:00,59.09,59.12,59.05,59.1,9749.0,57.6102,57.6395,57.5712,57.62,9749.0
2024-06-11 12:00:00,59.1,59.1,59.02,59.03,8580.0,57.62,57.62,57.542,57.5517,8580.0
2024-06-11 12:05:00,59.03,59.06,59.01,59.03,12533.0,57.5517,57.581,57.5322,57.5517,12533.0
2024-06-11 12:10:00,59.04,59.04,58.97,58.98,7575.0,57.5615,57.5615,57.4932,57.503,7575.0
2024-06-11 12:15:00,58.98,58.98,58.82,58.84,12082.0,57.503,57.503,57.347,57.3665,12082.0
2024-06-11 12:20:00,58.84,58.84,58.8,58.82,9932.0,57.3665,57.3665,57.3275,57.347,9932.0
2024-06-11 12:25:00,58.83,58.84,58.78,58.82,9420.0,57.3567,57.3665,57.308,57.347,9420.0
2024-06-11 12:30:00,58.84,58.87,58.84,58.87,8402.0,57.3665,57.3957,57.3665,57.3957,8402.0
2024-06-11 12:35:00,58.87,58.94,58.87,58.92,12100.0,57.3957,57.464,57.3957,57.4445,12100.0
2024-06-11 12:40:00,58.92,58.94,58.88,58.91,6953.0,57.4445,57.464,57.4055,57.4347,6953.0
2024-06-11 12:45:00,58.92,58.93,58.87,58.88,8427.0,57.4445,57.4542,57.3957,57.4055,8427.0
2024-06-11 12:50:00,58.88,58.89,58.82,58.82,8676.0,57.4055,57.4152,57.347,57.347,8676.0
2024-06-11 12:55:00,58.81,58.89,58.81,58.84,8879.0,57.3372,57.4152,57.3372,57.3665,8879.0
2024-06-11 13:00:00,58.84,58.88,58.73,58.82,14816.0,57.3665,57.4055,57.2592,57.347,14816.0
2024-06-11 13:05:00,58.84,58.88,58.76,58.78,9432.0,57.3665,57.4055,57.2885,57.308,9432.0
2024-06-11 13:10:00,58.79,58.8,58.73,58.76,10173.0,57.3177,57.3275,57.2592,57.2885,10173.0
2024-06-11 13:15:00,58.77,58.8,58.74,58.77,13346.0,57.2982,57.3275,57.269,57.2982,13346.0
2024-06-11 13:20:00,58.78,58.8,58.73,58.73,8766.0,57.308,57.3275,57.2592,57.2592,8766.0
2024-06-11 13:25:00,58.74,58.83,58.73,58.81,15688.0,57.269,57.3567,57.2592,57.3372,15688.0
2024-06-11 13:30:00,58.81,58.87,58.79,58.87,11374.0,57.3372,57.3957,57.3177,57.3957,11374.0
2024-06-11 13:35:00,58.87,58.89,58.84,58.88,15405.0,57.3957,57.4152,57.3665,57.4055,15405.0
2024-06-11 13:40:00,58.88,59.0,58.85,58.95,11918.0,57.4055,57.5225,57.3762,57.4737,11918.0
2024-06-11 13:45:00,58.95,58.97,58.93,58.96,10138.0,57.4737,57.4932,57.4542,57.4835,10138.0
2024-06-11 13:50:00,58.96,59.01,58.94,58.98,18702.0,57.4835,57.5322,57.464,57.503,18702.0
2024-06-11 13:55:00,58.98,58.99,58.93,58.95,9939.0,57.503,57.5127,57.4542,57.4737,9939.0
2024-06-11 14:00:00,58.95,58.97,58.91,58.97,13731.0,57.4737,57.4932,57.4347,57.4932,13731.0
2024-06-11 14:05:00,58.97,58.98,58.9,58.93,16872.0,57.4932,57.503,57.425,57.4542,16872.0
2024-06-11 14:10:00,58.93,59.0,58.9,59.0,21937.0,57.4542,57.5225,57.425,57.5225,21937.0
2024-06-11 14:15:00,59.0,59.07,58.97,59.06,20982.0,57.5225,57.5907,57.4932,57.581,20982.0
2024-06-11 14:20:00,59.06,59.1,59.05,59.1,15891.0,57.581,57.62,57.5712,57.62,15891.0
2024-06-11 14:25:00,59.1,59.12,59.07,59.11,16568.0,57.62,57.6395,57.5907,57.6297,16568.0
2024-06-11 14:30:00,59.12,59.19,59.11,59.13,15740.0,57.6395,57.7077,57.6297,57.6492,15740.0
2024-06-11 14:35:00,59.11,59.12,59.07,59.11,15867.0,57.6297,57.6395,57.5907,57.6297,15867.0
2024-06-11 14:40:00,59.11,59.16,59.07,59.08,16127.0,57.6297,57.6785,57.5907,57.6005,16127.0
2024-06-11 14:45:00,59.07,59.13,59.06,59.08,11399.0,57.5907,57.6492,57.581,57.6005,11399.0
2024-06-11 14:50:00,59.07,59.12,59.06,59.07,11168.0,57.5907,57.6395,57.581,57.5907,11168.0
2024-06-11 14:55:00,59.07,59.15,59.06,59.13,18859.0,57.5907,57.6687,57.581,57.6492,18859.0
2024-06-11 15:00:00,59.14,59.14,59.02,59.09,26859.0,57.659,57.659,57.542,57.6102,26859.0
2024-06-11 15:05:00,59.09,59.09,59.05,59.07,19365.0,57.6102,57.6102,57.5712,57.5907,19365.0
2024-06-11 15:10:00,59.07,59.11,59.04,59.07,28371.0,57.5907,57.6297,57.5615,57.5907,28371.0
2024-06-11 15:15:00,59.07,59.08,59.03,59.05,40734.0,57.5907,57.6005,57.5517,57.5712,40734.0
2024-06-11 15:20:00,59.05,59.1,59.02,59.09,28285.0,57.5712,57.62,57.542,57.6102,28285.0
2024-06-11 15:25:00,59.1,59.13,59.04,59.05,28812.0,57.62,57.6492,57.5615,57.5712,28812.0
2024-06-11 15:30:00,59.05,59.05,58.98,59.01,26239.0,57.5712,57.5712,57.503,57.5322,26239.0
2024-06-11 15:35:00,59.01,59.01,58.89,58.9,35527.0,57.5322,57.5322,57.4152,57.425,35527.0
2024-06-11 15:40:00,58.9,58.9,58.81,58.83,32511.0,57.425,57.425,57.3372,57.3567,32511.0
2024-06-11 15:45:00,58.83,58.83,58.71,58.77,56150.0,57.3567,57.3567,57.2397,57.2982,56150.0
2024-06-11 15:50:00,58.75,58.81,58.73,58.78,57205.0,57.2787,57.3372,57.2592,57.308,57205.0
2024-06-11 15:55:00,58.78,58.79,58.69,58.76,248725.0,57.308,57.3177,57.2202,57.2885,248725.0
2024-06-12 09:30:00,59.58,59.72,59.1,59.13,49865.0,58.088,58.2245,57.62,57.6492,49865.0
2024-06-12 09:35:00,59.11,59.38,58.95,58.98,25637.0,57.6297,57.893,57.4737,57.503,25637.0
2024-06-12 09:40:00,58.99,59.28,58.94,59.23,20516.0,57.5127,57.7955,57.464,57.7467,20516.0
2024-06-12 09:45:00,59.22,59.25,59.05,59.15,11102.0,57.737,57.7662,57.5712,57.6687,11102.0
2024-06-12 09:50:00,59.12,59.2,59.02,59.03,23770.0,57.6395,57.7175,57.542,57.5517,23770.0
2024-06-12 09:55:00,59.03,59.22,59.03,59.19,26741.0,57.5517,57.737,57.5517,57.7077,26741.0
2024-06-12 10:00:00,59.19,59.19,59.03,59.12,35656.0,57.7077,57.7077,57.5517,57.6395,35656.0
2024-06-12 10:05:00,59.12,59.13,59.01,59.07,17395.0,57.6395,57.6492,57.5322,57.5907,17395.0
2024-06-12 10:10:00,59.07,59.13,59.0,59.06,9491.0,57.5907,57.6492,57.5225,57.581,9491.0
2024-06-12 10:15:00,59.04,59.1,58.99,59.07,13220.0,57.5615,57.62,57.5127,57.5907,13220.0
2024-06-12 10:20:00,59.09,59.12,58.99,59.0,26982.0,57.6102,57.6395,57.5127,57.5225,26982.0
2024-06-12 10:25:00,59.0,59.05,58.95,58.96,12812.0,57.5225,57.5712,57.4737,57.4835,12812.0
2024-06-12 10:30:00,58.96,59.02,58.87,59.02,19721.0,57.4835,57.542,57.3957,57.542,19721.0
2024-06-12 10:35:00,59.02,59.1,58.97,58.98,10992.0,57.542,57.62,57.4932,57.503,10992.0
2024-06-12 10:40:00,58.98,58.98,58.81,58.82,10624.0,57.503,57.503,57.3372,57.347,10624.0
2024-06-12 10:45:00,58.79,58.88,58.79,58.87,9129.0,57.3177,57.4055,57.3177,57.3957,9129.0
2024-06-12 10:50:00,58.86,58.87,58.78,58.83,10051.0,57.386,57.3957,57.308,57.3567,10051.0
2024-06-12 10:55:00,58.82,58.88,58.78,58.82,17443.0,57.347,57.4055,57.308,57.347,17443.0
2024-06-12 11:00:00,58.82,58.84,58.77,58.81,12549.0,57.347,57.3665,57.2982,57.3372,12549.0
2024-06-12 11:05:00,58.8,58.81,58.73,58.77,16531.0,57.3275,57.3372,57.2592,57.2982,16531.0
2024-06-12 11:10:00,58.75,58.76,58.65,58.7,13819.0,57.2787,57.2885,57.1813,57.23,13819.0
2024-06-12 11:15:00,58.68,58.72,58.64,58.71,19545.0,57.2105,57.2495,57.1715,57.2397,19545.0
2024-06-12 11:20:00,58.71,58.72,58.6,58.61,20053.0,57.2397,57.2495,57.1325,57.1423,20053.0
2024-06-12 11:25:00,58.6,58.74,58.57,58.73,46462.0,57.1325,57.269,57.1033,57.2592,46462.0
2024-06-12 11:30:00,58.74,58.78,58.72,58.78,20066.0,57.269,57.308,57.2495,57.308,20066.0
2024-06-12 11:35:00,58.77,58.77,58.66,58.67,14169.0,57.2982,57.2982,57.191,57.2008,14169.0
2024-06-12 11:40:00,58.65,58.71,58.65,58.69,12110.0,57.1813,57.2397,57.1813,57.2202,12110.0
2024-06-12 11:45:00,58.69,58.69,58.63,58.64,16965.0,57.2202,57.2202,57.1618,57.1715,16965.0
2024-06-12 11:50:00,58.63,58.71,58.62,58.69,11350.0,57.1618,57.2397,57.152,57.2202,11350.0
2024-06-12 11:55:00,58.69,58.76,58.68,58.73,23269.0,57.2202,57.2885,57.2105,57.2592,23269.0
2024-06-12 12:00:00,58.72,58.75,58.71,58.73,11886.0,57.2495,57.2787,57.2397,57.2592,11886.0
2024-06-12 12:05:00,58.72,58.74,58.69,58.72,14134.0,57.2495,57.269,57.2202,57.2495,14134.0
2024-06-12 12:10:00,58.73,58.8,58.72,58.75,17726.0,57.2592,57.3275,57.2495,57.2787,17726.0
2024-06-12 12:15:00,58.75,58.82,58.75,58.82,12145.0,57.2787,57.347,57.2787,57.347,12145.0
2024-06-12 12:20:00,58.82,58.85,58.8,58.81,10429.0,57.347,57.3762,57.3275,57.3372,10429.0
2024-06-12 12:25:00,58.81,58.88,58.81,58.84,41921.0,57.3372,57.4055,57.3372,57.3665,41921.0
2024-06-12 12:30:00,58.83,58.88,58.83,58.86,14994.0,57.3567,57.4055,57.3567,57.386,14994.0
2024-06-12 12:35:00,58.86,58.93,58.83,58.89,15176.0,57.386,57.4542,57.3567,57.4152,15176.0
2024-06-12 12:40:00,58.9,58.9,58.85,58.86,9197.0,57.425,57.425,57.3762,57.386,9197.0
2024-06-12 12:45:00,58.86,58.88,58.83,58.84,6766.0,57.386,57.4055,57.3567,57.3665,6766.0
2024-06-12 12:50:00,58.83,58.84,58.74,58.75,9229.0,57.3567,57.3665,57.269,57.2787,9229.0
2024-06-12 12:55:00,58.76,58.84,58.76,58.81,15027.0,57.2885,57.3665,57.2885,57.3372,15027.0
2024-06-12 13:00:00,58.81,58.87,58.81,58.86,5768.0,57.3372,57.3957,57.3372,57.386,5768.0
2024-06-12 13:05:00,58.85,58.87,58.85,58.85,5840.0,57.3762,57.3957,57.3762,57.3762,5840.0
2024-06-12 13:10:00,58.85,58.9,58.83,58.84,8839.0,57.3762,57.425,57.3567,57.3665,8839.0
2024-06-12 13:15:00,58.84,58.93,58.83,58.92,14049.0,57.3665,57.4542,57.3567,57.4445,14049.0
2024-06-12 13:20:00,58.92,58.94,58.91,58.93,18321.0,57.4445,57.464,57.4347,57.4542,18321.0
2024-06-12 13:25:00,58.94,58.97,58.9,58.92,8500.0,57.464,57.4932,57.425,57.4445,8500.0
2024-06-12 13:30:00,58.91,58.97,58.86,58.97,16895.0,57.4347,57.4932,57.386,57.4932,16895.0
2024-06-12 13:35:00,58.97,58.99,58.94,58.95,11886.0,57.4932,57.5127,57.464,57.4737,11886.0
2024-06-12 13:40:00,58.95,58.95,58.9,58.9,6112.0,57.4737,57.4737,57.425,57.425,6112.0
2024-06-12 13:45:00,58.91,58.93,58.86,58.89,7176.0,57.4347,57.4542,57.386,57.4152,7176.0
2024-06-12 13:50:00,58.89,58.94,58.87,58.94,18098.0,57.4152,57.464,57.3957,57.464,18098.0
2024-06-12 13:55:00,58.93,58.96,58.91,58.91,8668.0,57.4542,57.4835,57.4347,57.4347,8668.0
2024-06-12 14:00:00,58.91,58.92,58.69,58.81,36396.0,57.4347,57.4445,57.2202,57.3372,36396.0
2024-06-12 14:05:00,58.83,58.88,58.78,58.85,11127.0,57.3567,57.4055,57.308,57.3762,11127.0
2024-06-12 14:10:00,58.86,58.92,58.77,58.81,9207.0,57.386,57.4445,57.2982,57.3372,9207.0
2024-06-12 14:15:00,58.82,58.85,58.8,58.8,10036.0,57.347,57.3762,57.3275,57.3275,10036.0
2024-06-12 14:20:00,58.81,58.81,58.72,58.72,7788.0,57.3372,57.3372,57.2495,57.2495,7788.0
2024-06-12 14:25:00,58.72,58.73,58.68,58.7,8932.0,57.2495,57.2592,57.2105,57.23,8932.0
2024-06-12 14:30:00,58.69,58.87,58.69,58.79,31537.0,57.2202,57.3957,57.2202,57.3177,31537.0
2024-06-12 14:35:00,58.8,58.8,58.58,58.66,37474.0,57.3275,57.3275,57.113,57.191,37474.0
2024-06-12 14:40:00,58.65,58.67,58.44,58.53,31604.0,57.1813,57.2008,56.9765,57.0643,31604.0
2024-06-12 14:45:00,58.53,58.59,58.45,58.49,38636.0,57.0643,57.1228,56.9863,57.0253,38636.0
2024-06-12 14:50:00,58.48,58.55,58.42,58.55,27823.0,57.0155,57.0838,56.957,57.0838,27823.0
2024-06-12 14:55:00,58.56,58.71,58.56,58.65,23056.0,57.0935,57.2397,57.0935,57.1813,23056.0
2024-06-12 15:00:00,58.64,58.74,58.63,58.66,21813.0,57.1715,57.269,57.1618,57.191,21813.0
2024-06-12 15:05:00,58.66,58.69,58.6,58.65,19407.0,57.191,57.2202,57.1325,57.1813,19407.0
2024-06-12 15:10:00,58.64,58.68,58.57,58.6,18970.0,57.1715,57.2105,57.1033,57.1325,18970.0
2024-06-12 15:15:00,58.59,58.6,58.55,58.59,16567.0,57.1228,57.1325,57.0838,57.1228,16567.0
2024-06-12 15:20:00,58.59,58.61,58.48,58.48,32544.0,57.1228,57.1423,57.0155,57.0155,32544.0
2024-06-12 15:25:00,58.48,58.52,58.34,58.39,29148.0,57.0155,57.0545,56.879,56.9278,29148.0
2024-06-12 15:30:00,58.38,58.47,58.37,58.46,33287.0,56.918,57.0058,56.9083,56.996,33287.0
2024-06-12 15:35:00,58.46,58.53,58.43,58.44,59776.0,56.996,57.0643,56.9668,56.9765,59776.0
2024-06-12 15:40:00,58.44,58.5,58.43,58.48,34650.0,56.9765,57.035,56.9668,57.0155,34650.0
2024-06-12 15:45:00,58.48,58.59,58.45,58.55,58840.0,57.0155,57.1228,56.9863,57.0838,58840.0
2024-06-12 15:50:00,58.56,58.67,58.53,58.61,89440.0,57.0935,57.2008,57.0643,57.1423,89440.0
2024-06-12 15:55:00,58.61,58.71,58.57,58.61,244190.0,57.1423,57.2397,57.1033,57.1423,244190.0
2024-06-13 09:30:00,58.38,58.44,58.07,58.07,39829.0,56.918,56.9765,56.6158,56.6158,39829.0
2024-06-13 09:35:00,58.13,58.13,57.88,58.0,10701.0,56.6743,56.6743,56.4305,56.5475,10701.0
2024-06-13 09:40:00,58.01,58.13,58.0,58.02,14468.0,56.5573,56.6743,56.5475,56.567,14468.0
2024-06-13 09:45:00,57.97,57.98,57.75,57.95,20283.0,56.5183,56.528,56.3038,56.4988,20283.0
2024-06-13 09:50:00,57.94,57.96,57.86,57.86,11659.0,56.489,56.5085,56.411,56.411,11659.0
2024-06-13 09:55:00,57.86,57.89,57.71,57.84,32754.0,56.411,56.4403,56.2648,56.3915,32754.0
2024-06-13 10:00:00,57.85,57.9,57.77,57.77,15357.0,56.4013,56.45,56.3233,56.3233,15357.0
2024-06-13 10:05:00,57.77,58.01,57.73,57.99,15279.0,56.3233,56.5573,56.2843,56.5378,15279.0
2024-06-13 10:10:00,58.0,58.09,57.99,58.08,6363.0,56.5475,56.6353,56.5378,56.6255,6363.0
2024-06-13 10:15:00,58.08,58.11,58.0,58.01,19014.0,56.6255,56.6548,56.5475,56.5573,19014.0
2024-06-13 10:20:00,58.01,58.01,57.95,57.96,9607.0,56.5573,56.5573,56.4988,56.5085,9607.0
2024-06-13 10:25:00,57.97,57.98,57.84,57.88,12679.0,56.5183,56.528,56.3915,56.4305,12679.0
2024-06-13 10:30:00,57.88,57.9,57.74,57.76,15629.0,56.4305,56.45,56.294,56.3135,15629.0
2024-06-13 10:35:00,57.76,57.93,57.76,57.92,11372.0,56.3135,56.4793,56.3135,56.4695,11372.0
2024-06-13 10:40:00,57.92,57.97,57.88,57.96,12976.0,56.4695,56.5183,56.4305,56.5085,12976.0
2024-06-13 10:45:00,57.95,58.01,57.89,57.91,18374.0,56.4988,56.5573,56.4403,56.4598,18374.0
2024-06-13 10:50:00,57.92,58.03,57.91,57.97,34813.0,56.4695,56.5768,56.4598,56.5183,34813.0
2024-06-13 10:55:00,57.98,58.05,57.96,57.97,12550.0,56.528,56.5963,56.5085,56.5183,12550.0
2024-06-13 11:00:00,57.95,57.95,57.82,57.87,85994.0,56.4988,56.4988,56.372,56.4208,85994.0
2024-06-13 11:05:00,57.85,57.87,57.8,57.83,8405.0,56.4013,56.4208,56.3525,56.3818,8405.0
2024-06-13 11:10:00,57.87,57.9,57.82,57.9,6688.0,56.4208,56.45,56.372,56.45,6688.0
2024-06-13 11:15:00,57.9,57.93,57.88,57.9,10866.0,56.45,56.4793,56.4305,56.45,10866.0
2024-06-13 11:20:00,57.9,57.95,57.85,57.95,26103.0,56.45,56.4988,56.4013,56.4988,26103.0
2024-06-13 11:25:00,57.97,58.04,57.96,58.02,10867.0,56.5183,56.5865,56.5085,56.567,10867.0
2024-06-13 11:30:00,58.02,58.05,58.0,58.0,10118.0,56.567,56.5963,56.5475,56.5475,10118.0
2024-06-13 11:35:00,58.02,58.06,58.0,58.01,12778.0,56.567,56.606,56.5475,56.5573,12778.0
2024-06-13 11:40:00,58.02,58.1,58.02,58.1,15604.0,56.567,56.645,56.567,56.645,15604.0
2024-06-13 11:45:00,58.1,58.12,58.06,58.09,8181.0,56.645,56.6645,56.606,56.6353,8181.0
2024-06-13 11:50:00,58.11,58.12,58.06,58.07,13666.0,56.6548,56.6645,56.606,56.6158,13666.0
2024-06-13 11:55:00,58.07,58.07,58.03,58.04,7680.0,56.6158,56.6158,56.5768,56.5865,7680.0
2024-06-13 12:00:00,58.04,58.04,57.99,58.02,8258.0,56.5865,56.5865,56.5378,56.567,8258.0
2024-06-13 12:05:00,58.03,58.06,58.02,58.02,8848.0,56.5768,56.606,56.567,56.567,8848.0
2024-06-13 12:10:00,58.02,58.03,58.0,58.02,12911.0,56.567,56.5768,56.5475,56.567,12911.0
2024-06-13 12:15:00,58.01,58.04,57.98,58.04,9848.0,56.5573,56.5865,56.528,56.5865,9848.0
2024-06-13 12:20:00,58.03,58.08,58.03,58.08,15076.0,56.5768,56.6255,56.5768,56.6255,15076.0
2024-06-13 12:25:00,58.07,58.07,58.02,58.04,25473.0,56.6158,56.6158,56.567,56.5865,25473.0
2024-06-13 12:30:00,58.04,58.04,58.0,58.03,23039.0,56.5865,56.5865,56.5475,56.5768,23039.0
2024-06-13 12:35:00,58.03,58.03,57.98,58.0,8651.0,56.5768,56.5768,56.528,56.5475,8651.0
2024-06-13 12:40:00,58.01,58.05,58.0,58.04,7907.0,56.5573,56.5963,56.5475,56.5865,7907.0
2024-06-13 12:45:00,58.04,58.07,58.01,58.04,12119.0,56.5865,56.6158,56.5573,56.5865,12119.0
2024-06-13 12:50:00,58.04,58.1,58.04,58.09,10783.0,56.5865,56.645,56.5865,56.6353,10783.0
2024-06-13 12:55:00,58.08,58.09,58.05,58.05,7583.0,56.6255,56.6353,56.5963,56.5963,7583.0
2024-06-13 13:00:00,58.05,58.13,58.04,58.11,10680.0,56.5963,56.6743,56.5865,56.6548,10680.0
2024-06-13 13:05:00,58.11,58.21,58.1,58.2,10499.0,56.6548,56.7523,56.645,56.7425,10499.0
2024-06-13 13:10:00,58.2,58.23,58.19,58.23,9561.0,56.7425,56.7718,56.7328,56.7718,9561.0
2024-06-13 13:15:00,58.23,58.3,58.22,58.29,19861.0,56.7718,56.84,56.762,56.8303,19861.0
2024-06-13 13:20:00,58.29,58.29,58.27,58.29,12359.0,56.8303,56.8303,56.8108,56.8303,12359.0
2024-06-13 13:25:00,58.29,58.3,58.25,58.26,10544.0,56.8303,56.84,56.7913,56.801,10544.0
2024-06-13 13:30:00,58.26,58.28,58.21,58.21,17411.0,56.801,56.8205,56.7523,56.7523,17411.0
2024-06-13 13:35:00,58.2,58.2,58.15,58.17,8343.0,56.7425,56.7425,56.6938,56.7133,8343.0
2024-06-13 13:40:00,58.17,58.21,58.17,58.19,7862.0,56.7133,56.7523,56.7133,56.7328,7862.0
2024-06-13 13:45:00,58.19,58.2,58.18,58.19,7653.0,56.7328,56.7425,56.723,56.7328,7653.0
2024-06-13 13:50:00,58.2,58.22,58.19,58.21,10963.0,56.7425,56.762,56.7328,56.7523,10963.0
2024-06-13 13:55:00,58.2,58.21,58.19,58.2,7937.0,56.7425,56.7523,56.7328,56.7425,7937.0
2024-06-13 14:00:00,58.19,58.2,58.14,58.18,11431.0,56.7328,56.7425,56.684,56.723,11431.0
2024-06-13 14:05:00,58.17,58.26,58.17,58.25,9078.0,56.7133,56.801,56.7133,56.7913,9078.0
2024-06-13 14:10:00,58.25,58.27,58.24,58.25,11163.0,56.7913,56.8108,56.7815,56.7913,11163.0
2024-06-13 14:15:00,58.26,58.26,58.2,58.2,35473.0,56.801,56.801,56.7425,56.7425,35473.0
2024-06-13 14:20:00,58.21,58.21,58.16,58.17,8102.0,56.7523,56.7523,56.7035,56.7133,8102.0
2024-06-13 14:25:00,58.17,58.19,58.15,58.19,22133.0,56.7133,56.7328,56.6938,56.7328,22133.0
2024-06-13 14:30:00,58.19,58.21,58.18,58.21,16698.0,56.7328,56.7523,56.723,56.7523,16698.0
2024-06-13 14:35:00,58.21,58.25,58.2,58.24,22039.0,56.7523,56.7913,56.7425,56.7815,22039.0
2024-06-13 14:40:00,58.25,58.28,58.24,58.28,15515.0,56.7913,56.8205,56.7815,56.8205,15515.0
2024-06-13 14:45:00,58.28,58.31,58.27,58.28,16189.0,56.8205,56.8498,56.8108,56.8205,16189.0
2024-06-13 14:50:00,58.28,58.31,58.25,58.3,13512.0,56.8205,56.8498,56.7913,56.84,13512.0
2024-06-13 14:55:00,58.3,58.35,58.29,58.34,11309.0,56.84,56.8888,56.8303,56.879,11309.0
2024-06-13 15:00:00,58.34,58.48,58.32,58.48,55276.0,56.879,57.0155,56.8595,57.0155,55276.0
2024-06-13 15:05:00,58.48,58.51,58.4,58.47,19382.0,57.0155,57.0448,56.9375,57.0058,19382.0
2024-06-13 15:10:00,58.48,58.48,58.37,58.38,23918.0,57.0155,57.0155,56.9083,56.918,23918.0
2024-06-13 15:15:00,58.37,58.39,58.34,58.39,17217.0,56.9083,56.9278,56.879,56.9278,17217.0
2024-06-13 15:20:00,58.4,58.4,58.31,58.33,12347.0,56.9375,56.9375,56.8498,56.8693,12347.0
2024-06-13 15:25:00,58.33,58.37,58.31,58.36,18402.0,56.8693,56.9083,56.8498,56.8985,18402.0
2024-06-13 15:30:00,58.35,58.36,58.3,58.34,14916.0,56.8888,56.8985,56.84,56.879,14916.0
2024-06-13 15:35:00,58.34,58.4,58.32,58.4,14964.0,56.879,56.9375,56.8595,56.9375,14964.0
2024-06-13 15:40:00,58.4,58.51,58.4,58.51,35750.0,56.9375,57.0448,56.9375,57.0448,35750.0
2024-06-13 15:45:00,58.51,58.59,58.5,58.55,63348.0,57.0448,57.1228,57.035,57.0838,63348.0
2024-06-13 15:50:00,58.54,58.56,58.47,58.53,85132.0,57.074,57.0935,57.0058,57.0643,85132.0
2024-06-13 15:55:00,58.52,58.58,58.43,58.49,185954.0,57.0545,57.113,56.9668,57.0253,185954.0
2024-06-14 09:30:00,58.01,58.22,57.93,58.15,21886.0,56.5573,56.762,56.4793,56.6938,21886.0
2024-06-14 09:35:00,58.19,58.28,58.12,58.14,4573.0,56.7328,56.8205,56.6645,56.684,4573.0
2024-06-14 09:40:00,58.16,58.33,58.14,58.22,5530.0,56.7035,56.8693,56.684,56.762,5530.0
2024-06-14 09:45:00,58.21,58.24,58.09,58.1,5685.0,56.7523,56.7815,56.6353,56.645,5685.0
2024-06-14 09:50:00,58.09,58.09,58.02,58.09,4807.0,56.6353,56.6353,56.567,56.6353,4807.0
2024-06-14 09:55:00,58.08,58.17,58.07,58.14,4315.0,56.6255,56.7133,56.6158,56.684,4315.0
2024-06-14 10:00:00,58.13,58.13,57.93,57.94,10573.0,56.6743,56.6743,56.4793,56.489,10573.0
2024-06-14 10:05:00,57.97,57.98,57.87,57.88,6069.0,56.5183,56.528,56.4208,56.4305,6069.0
2024-06-14 10:10:00,57.88,57.91,57.74,57.84,23266.0,56.4305,56.4598,56.294,56.3915,23266.0
2024-06-14 10:15:00,57.85,57.91,57.85,57.91,6653.0,56.4013,56.4598,56.4013,56.4598,6653.0
2024-06-14 10:20:00,57.92,57.96,57.91,57.92,9857.0,56.4695,56.5085,56.4598,56.4695,9857.0
2024-06-14 10:25:00,57.92,58.02,57.91,58.0,24114.0,56.4695,56.567,56.4598,56.5475,24114.0
2024-06-14 10:30:00,58.0,58.06,57.93,58.05,12409.0,56.5475,56.606,56.4793,56.5963,12409.0
2024-06-14 10:35:00,58.05,58.16,58.05,58.15,13756.0,56.5963,56.7035,56.5963,56.6938,13756.0
2024-06-14 10:40:00,58.14,58.18,58.1,58.17,7262.0,56.684,56.723,56.645,56.7133,7262.0
2024-06-14 10:45:00,58.19,58.21,58.15,58.16,10745.0,56.7328,56.7523,56.6938,56.7035,10745.0
2024-06-14 10:50:00,58.16,58.22,58.15,58.21,11627.0,56.7035,56.762,56.6938,56.7523,11627.0
2024-06-14 10:55:00,58.21,58.24,58.2,58.23,10998.0,56.7523,56.7815,56.7425,56.7718,10998.0
2024-06-14 11:00:00,58.23,58.31,58.23,58.27,8520.0,56.7718,56.8498,56.7718,56.8108,8520.0
2024-06-14 11:05:00,58.25,58.27,58.19,58.21,5173.0,56.7913,56.8108,56.7328,56.7523,5173.0
2024-06-14 11:10:00,58.21,58.27,58.2,58.2,10653.0,56.7523,56.8108,56.7425,56.7425,10653.0
2024-06-14 11:15:00,58.19,58.28,58.19,58.27,12026.0,56.7328,56.8205,56.7328,56.8108,12026.0
2024-06-14 11:20:00,58.26,58.29,58.23,58.29,6435.0,56.801,56.8303,56.7718,56.8303,6435.0
2024-06-14 11:25:00,58.29,58.33,58.26,58.32,6395.0,56.8303,56.8693,56.801,56.8595,6395.0
2024-06-14 11:30:00,58.32,58.39,58.31,58.37,14705.0,56.8595,56.9278,56.8498,56.9083,14705.0
2024-06-14 11:35:00,58.38,58.39,58.34,58.37,17334.0,56.918,56.9278,56.879,56.9083,17334.0
2024-06-14 11:40:00,58.38,58.39,58.31,58.32,8245.0,56.918,56.9278,56.8498,56.8595,8245.0
2024-06-14 11:45:00,58.31,58.31,58.25,58.26,8685.0,56.8498,56.8498,56.7913,56.801,8685.0
2024-06-14 11:50:00,58.25,58.29,58.25,58.27,11980.0,56.7913,56.8303,56.7913,56.8108,11980.0
2024-06-14 11:55:00,58.28,58.35,58.28,58.35,6787.0,56.8205,56.8888,56.8205,56.8888,6787.0
2024-06-14 12:00:00,58.36,58.36,58.26,58.27,11304.0,56.8985,56.8985,56.801,56.8108,11304.0
2024-06-14 12:05:00,58.27,58.28,58.24,58.26,14935.0,56.8108,56.8205,56.7815,56.801,14935.0
2024-06-14 12:10:00,58.26,58.28,58.24,58.26,21668.0,56.801,56.8205,56.7815,56.801,21668.0
2024-06-14 12:15:00,58.27,58.29,58.25,58.28,9972.0,56.8108,56.8303,56.7913,56.8205,9972.0
2024-06-14 12:20:00,58.28,58.31,58.27,58.3,6752.0,56.8205,56.8498,56.8108,56.84,6752.0
2024-06-14 12:25:00,58.3,58.31,58.25,58.26,10752.0,56.84,56.8498,56.7913,56.801,10752.0
2024-06-14 12:30:00,58.25,58.3,58.23,58.3,8484.0,56.7913,56.84,56.7718,56.84,8484.0
2024-06-14 12:35:00,58.3,58.36,58.3,58.36,8814.0,56.84,56.8985,56.84,56.8985,8814.0
2024-06-14 12:40:00,58.36,58.36,58.3,58.34,17531.0,56.8985,56.8985,56.84,56.879,17531.0
2024-06-14 12:45:00,58.35,58.35,58.32,58.33,7173.0,56.8888,56.8888,56.8595,56.8693,7173.0
2024-06-14 12:50:00,58.33,58.35,58.31,58.32,10136.0,56.8693,56.8888,56.8498,56.8595,10136.0
2024-06-14 12:55:00,58.32,58.34,58.31,58.33,9887.0,56.8595,56.879,56.8498,56.8693,9887.0
2024-06-14 13:00:00,58.32,58.34,58.31,58.33,6392.0,56.8595,56.879,56.8498,56.8693,6392.0
2024-06-14 13:05:00,58.34,58.37,58.33,58.37,6888.0,56.879,56.9083,56.8693,56.9083,6888.0
2024-06-14 13:10:00,58.38,58.4,58.36,58.39,11731.0,56.918,56.9375,56.8985,56.9278,11731.0
2024-06-14 13:15:00,58.39,58.4,58.34,58.36,8826.0,56.9278,56.9375,56.879,56.8985,8826.0
2024-06-14 13:20:00,58.37,58.39,58.31,58.32,14719.0,56.9083,56.9278,56.8498,56.8595,14719.0
2024-06-14 13:25:00,58.32,58.34,58.3,58.3,8695.0,56.8595,56.879,56.84,56.84,8695.0
2024-06-14 13:30:00,58.3,58.31,58.27,58.3,9846.0,56.84,56.8498,56.8108,56.84,9846.0
2024-06-14 13:35:00,58.29,58.3,58.25,58.26,8748.0,56.8303,56.84,56.7913,56.801,8748.0
2024-06-14 13:40:00,58.27,58.29,58.23,58.23,10311.0,56.8108,56.8303,56.7718,56.7718,10311.0
2024-06-14 13:45:00,58.23,58.26,58.21,58.21,9269.0,56.7718,56.801,56.7523,56.7523,9269.0
2024-06-14 13:50:00,58.21,58.22,58.19,58.22,6203.0,56.7523,56.762,56.7328,56.762,6203.0
2024-06-14 13:55:00,58.21,58.22,58.18,58.19,10830.0,56.7523,56.762,56.723,56.7328,10830.0
2024-06-14 14:00:00,58.19,58.19,58.13,58.17,12663.0,56.7328,56.7328,56.6743,56.7133,12663.0
2024-06-14 14:05:00,58.16,58.2,58.12,58.13,14335.0,56.7035,56.7425,56.6645,56.6743,14335.0
2024-06-14 14:10:00,58.13,58.15,58.12,58.12,9304.0,56.6743,56.6938,56.6645,56.6645,9304.0
2024-06-14 14:15:00,58.12,58.17,58.11,58.15,20622.0,56.6645,56.7133,56.6548,56.6938,20622.0
2024-06-14 14:20:00,58.16,58.16,58.13,58.14,14812.0,56.7035,56.7035,56.6743,56.684,14812.0
2024-06-14 14:25:00,58.14,58.16,58.11,58.13,17018.0,56.684,56.7035,56.6548,56.6743,17018.0
2024-06-14 14:30:00,58.12,58.16,58.11,58.16,19210.0,56.6645,56.7035,56.6548,56.7035,19210.0
2024-06-14 14:35:00,58.15,58.17,58.13,58.13,12335.0,56.6938,56.7133,56.6743,56.6743,12335.0
2024-06-14 14:40:00,58.14,58.16,58.12,58.16,25013.0,56.684,56.7035,56.6645,56.7035,25013.0
2024-06-14 14:45:00,58.17,58.21,58.17,58.21,11208.0,56.7133,56.7523,56.7133,56.7523,11208.0
2024-06-14 14:50:00,58.21,58.24,58.19,58.23,12460.0,56.7523,56.7815,56.7328,56.7718,12460.0
2024-06-14 14:55:00,58.23,58.26,58.18,58.26,18876.0,56.7718,56.801,56.723,56.801,18876.0
2024-06-14 15:00:00,58.25,58.3,58.24,58.3,8465.0,56.7913,56.84,56.7815,56.84,8465.0
2024-06-14 15:05:00,58.29,58.3,58.28,58.28,10593.0,56.8303,56.84,56.8205,56.8205,10593.0
2024-06-14 15:10:00,58.29,58.31,58.26,58.27,17990.0,56.8303,56.8498,56.801,56.8108,17990.0
2024-06-14 15:15:00,58.27,58.29,58.25,58.29,14330.0,56.8108,56.8303,56.7913,56.8303,14330.0
2024-06-14 15:20:00,58.28,58.33,58.27,58.3,22013.0,56.8205,56.8693,56.8108,56.84,22013.0
2024-06-14 15:25:00,58.3,58.3,58.27,58.28,9932.0,56.84,56.84,56.8108,56.8205,9932.0
2024-06-14 15:30:00,58.27,58.28,58.23,58.26,32932.0,56.8108,56.8205,56.7718,56.801,32932.0
2024-06-14 15:35:00,58.27,58.28,58.24,58.27,15850.0,56.8108,56.8205,56.7815,56.8108,15850.0
2024-06-14 15:40:00,58.26,58.28,58.22,58.23,26638.0,56.801,56.8205,56.762,56.7718,26638.0
2024-06-14 15:45:00,58.23,58.23,58.15,58.16,39137.0,56.7718,56.7718,56.6938,56.7035,39137.0
2024-06-14 15:50:00,58.16,58.16,57.98,57.99,101591.0,56.7035,56.7035,56.528,56.5378,101591.0
2024-06-14 15:55:00,57.99,58.06,57.97,58.02,218537.0,56.5378,56.606,56.5183,56.567,218537.0
2024-06-17 09:30:00,57.82,57.82,57.45,57.59,35710.0,56.372,56.372,56.0113,56.1478,35710.0
2024-06-17 09:35:00,57.6,57.7,57.28,57.28,24441.0,56.1575,56.255,55.8456,55.8456,24441.0
2024-06-17 09:40:00,57.28,57.74,57.18,57.57,44053.0,55.8456,56.294,55.7481,56.1283,44053.0
2024-06-17 09:45:00,57.64,57.68,57.53,57.56,21175.0,56.1965,56.2355,56.0893,56.1185,21175.0
2024-06-17 09:50:00,57.56,57.61,57.37,57.37,12764.0,56.1185,56.1673,55.9333,55.9333,12764.0
2024-06-17 09:55:00,57.4,57.43,57.33,57.35,17430.0,55.9626,55.9918,55.8943,55.9138,17430.0
2024-06-17 10:00:00,57.34,57.41,57.22,57.39,29843.0,55.9041,55.9723,55.7871,55.9528,29843.0
2024-06-17 10:05:00,57.4,57.48,57.3,57.47,24277.0,55.9626,56.0406,55.8651,56.0308,24277.0
2024-06-17 10:10:00,57.45,57.53,57.42,57.46,31611.0,56.0113,56.0893,55.9821,56.0211,31611.0
2024-06-17 10:15:00,57.46,57.52,57.33,57.39,29685.0,56.0211,56.0795,55.8943,55.9528,29685.0
2024-06-17 10:20:00,57.37,57.4,57.31,57.33,16458.0,55.9333,55.9626,55.8748,55.8943,16458.0
2024-06-17 10:25:00,57.34,57.43,57.34,57.37,21270.0,55.9041,55.9918,55.9041,55.9333,21270.0
2024-06-17 10:30:00,57.37,57.44,57.3,57.41,14627.0,55.9333,56.0016,55.8651,55.9723,14627.0
2024-06-17 10:35:00,57.42,57.42,57.23,57.26,13289.0,55.9821,55.9821,55.7968,55.8261,13289.0
2024-06-17 10:40:00,57.26,57.33,57.25,57.33,14341.0,55.8261,55.8943,55.8163,55.8943,14341.0
2024-06-17 10:45:00,57.34,57.43,57.32,57.43,20963.0,55.9041,55.9918,55.8846,55.9918,20963.0
2024-06-17 10:50:00,57.45,57.46,57.36,57.37,33956.0,56.0113,56.0211,55.9236,55.9333,33956.0
2024-06-17 10:55:00,57.36,57.42,57.34,57.4,19774.0,55.9236,55.9821,55.9041,55.9626,19774.0
2024-06-17 11:00:00,57.39,57.46,57.38,57.46,16446.0,55.9528,56.0211,55.9431,56.0211,16446.0
2024-06-17 11:05:00,57.46,57.48,57.41,57.45,19501.0,56.0211,56.0406,55.9723,56.0113,19501.0
2024-06-17 11:10:00,57.45,57.52,57.44,57.52,17650.0,56.0113,56.0795,56.0016,56.0795,17650.0
2024-06-17 11:15:00,57.51,57.57,57.5,57.55,14209.0,56.0698,56.1283,56.0601,56.1088,14209.0
2024-06-17 11:20:00,57.56,57.65,57.54,57.65,15124.0,56.1185,56.2063,56.099,56.2063,15124.0
2024-06-17 11:25:00,57.65,57.66,57.62,57.64,9923.0,56.2063,56.216,56.177,56.1965,9923.0
2024-06-17 11:30:00,57.65,57.66,57.57,57.58,18384.0,56.2063,56.216,56.1283,56.138,18384.0
2024-06-17 11:35:00,57.58,57.58,57.46,57.48,13474.0,56.138,56.138,56.0211,56.0406,13474.0
2024-06-17 11:40:00,57.48,57.51,57.47,57.49,11065.0,56.0406,56.0698,56.0308,56.0503,11065.0
2024-06-17 11:45:00,57.49,57.51,57.45,57.47,15824.0,56.0503,56.0698,56.0113,56.0308,15824.0
2024-06-17 11:50:00,57.47,57.47,57.42,57.45,21641.0,56.0308,56.0308,55.9821,56.0113,21641.0
2024-06-17 11:55:00,57.45,57.49,57.44,57.47,26063.0,56.0113,56.0503,56.0016,56.0308,26063.0
2024-06-17 12:00:00,57.48,57.59,57.48,57.59,13272.0,56.0406,56.1478,56.0406,56.1478,13272.0
2024-06-17 12:05:00,57.59,57.65,57.59,57.63,22258.0,56.1478,56.2063,56.1478,56.1868,22258.0
2024-06-17 12:10:00,57.63,57.69,57.62,57.66,17426.0,56.1868,56.2453,56.177,56.216,17426.0
2024-06-17 12:15:00,57.66,57.74,57.65,57.74,16814.0,56.216,56.294,56.2063,56.294,16814.0
2024-06-17 12:20:00,57.73,57.75,57.71,57.74,12044.0,56.2843,56.3038,56.2648,56.294,12044.0
2024-06-17 12:25:00,57.75,57.82,57.72,57.82,16021.0,56.3038,56.372,56.2745,56.372,16021.0
2024-06-17 12:30:00,57.81,57.84,57.79,57.83,14516.0,56.3623,56.3915,56.3428,56.3818,14516.0
2024-06-17 12:35:00,57.83,57.85,57.8,57.82,11737.0,56.3818,56.4013,56.3525,56.372,11737.0
2024-06-17 12:40:00,57.82,57.83,57.78,57.79,11443.0,56.372,56.3818,56.333,56.3428,11443.0
2024-06-17 12:45:00,57.79,57.81,57.78,57.8,11103.0,56.3428,56.3623,56.333,56.3525,11103.0
2024-06-17 12:50:00,57.79,57.81,57.73,57.73,8400.0,56.3428,56.3623,56.2843,56.2843,8400.0
2024-06-17 12:55:00,57.73,57.76,57.72,57.74,8539.0,56.2843,56.3135,56.2745,56.294,8539.0
2024-06-17 13:00:00,57.75,57.78,57.72,57.78,15222.0,56.3038,56.333,56.2745,56.333,15222.0
2024-06-17 13:05:00,57.78,57.78,57.75,57.75,7994.0,56.333,56.333,56.3038,56.3038,7994.0
2024-06-17 13:10:00,57.75,57.76,57.72,57.75,10615.0,56.3038,56.3135,56.2745,56.3038,10615.0
2024-06-17 13:15:00,57.75,57.77,57.74,57.76,10771.0,56.3038,56.3233,56.294,56.3135,10771.0
2024-06-17 13:20:00,57.76,57.81,57.73,57.75,19045.0,56.3135,56.3623,56.2843,56.3038,19045.0
2024-06-17 13:25:00,57.75,57.76,57.71,57.73,11786.0,56.3038,56.3135,56.2648,56.2843,11786.0
2024-06-17 13:30:00,57.74,57.84,57.73,57.83,17493.0,56.294,56.3915,56.2843,56.3818,17493.0
2024-06-17 13:35:00,57.82,57.87,57.81,57.85,15073.0,56.372,56.4208,56.3623,56.4013,15073.0
2024-06-17 13:40:00,57.86,57.88,57.85,57.85,8476.0,56.411,56.4305,56.4013,56.4013,8476.0
2024-06-17 13:45:00,57.86,57.88,57.84,57.86,11397.0,56.411,56.4305,56.3915,56.411,11397.0
2024-06-17 13:50:00,57.85,57.86,57.81,57.82,13822.0,56.4013,56.411,56.3623,56.372,13822.0
2024-06-17 13:55:00,57.82,57.83,57.78,57.8,9463.0,56.372,56.3818,56.333,56.3525,9463.0
2024-06-17 14:00:00,57.8,57.88,57.79,57.86,13043.0,56.3525,56.4305,56.3428,56.411,13043.0
2024-06-17 14:05:00,57.86,57.93,57.85,57.92,14286.0,56.411,56.4793,56.4013,56.4695,14286.0
2024-06-17 14:10:00,57.91,57.93,57.88,57.89,15431.0,56.4598,56.4793,56.4305,56.4403,15431.0
2024-06-17 14:15:00,57.89,57.93,57.88,57.93,14848.0,56.4403,56.4793,56.4305,56.4793,14848.0
2024-06-17 14:20:00,57.93,58.01,57.92,58.0,17877.0,56.4793,56.5573,56.4695,56.5475,17877.0
2024-06-17 14:25:00,58.0,58.08,57.98,58.07,15129.0,56.5475,56.6255,56.528,56.6158,15129.0
2024-06-17 14:30:00,58.07,58.13,58.06,58.13,12616.0,56.6158,56.6743,56.606,56.6743,12616.0
2024-06-17 14:35:00,58.13,58.13,58.07,58.09,16974.0,56.6743,56.6743,56.6158,56.6353,16974.0
2024-06-17 14:40:00,58.09,58.11,58.06,58.07,13109.0,56.6353,56.6548,56.606,56.6158,13109.0
2024-06-17 14:45:00,58.07,58.08,58.02,58.03,15366.0,56.6158,56.6255,56.567,56.5768,15366.0
2024-06-17 14:50:00,58.02,58.05,57.96,57.98,19912.0,56.567,56.5963,56.5085,56.528,19912.0
2024-06-17 14:55:00,57.98,58.0,57.93,57.96,17462.0,56.528,56.5475,56.4793,56.5085,17462.0
2024-06-17 15:00:00,57.96,58.06,57.94,58.05,12752.0,56.5085,56.606,56.489,56.5963,12752.0
2024-06-17 15:05:00,58.05,58.06,57.98,58.01,18876.0,56.5963,56.606,56.528,56.5573,18876.0
2024-06-17 15:10:00,58.02,58.06,58.02,58.04,13435.0,56.567,56.606,56.567,56.5865,13435.0
2024-06-17 15:15:00,58.04,58.08,58.01,58.06,22240.0,56.5865,56.6255,56.5573,56.606,22240.0
2024-06-17 15:20:00,58.06,58.07,58.01,58.04,20471.0,56.606,56.6158,56.5573,56.5865,20471.0
2024-06-17 15:25:00,58.05,58.07,58.02,58.07,25852.0,56.5963,56.6158,56.567,56.6158,25852.0
2024-06-17 15:30:00,58.06,58.12,58.05,58.1,31154.0,56.606,56.6645,56.5963,56.645,31154.0
2024-06-17 15:35:00,58.1,58.1,58.04,58.08,27208.0,56.645,56.645,56.5865,56.6255,27208.0
2024-06-17 15:40:00,58.08,58.13,58.05,58.08,41814.0,56.6255,56.6743,56.5963,56.6255,41814.0
2024-06-17 15:45:00,58.08,58.12,58.07,58.07,43601.0,56.6255,56.6645,56.6158,56.6158,43601.0
2024-06-17 15:50:00,58.08,58.11,58.02,58.1,97162.0,56.6255,56.6548,56.567,56.645,97162.0
2024-06-17 15:55:00,58.1,58.22,58.06,58.19,259757.0,56.645,56.762,56.606,56.7328,259757.0
2024-06-18 09:30:00,58.16,58.28,57.79,58.15,64979.0,56.7035,56.8205,56.3428,56.6938,64979.0
2024-06-18 09:35:00,58.15,58.2,58.06,58.2,21611.0,56.6938,56.7425,56.606,56.7425,21611.0
2024-06-18 09:40:00,58.2,58.33,58.03,58.09,29040.0,56.7425,56.8693,56.5768,56.6353,29040.0
2024-06-18 09:45:00,58.1,58.25,58.08,58.18,20128.0,56.645,56.7913,56.6255,56.723,20128.0
2024-06-18 09:50:00,58.21,58.31,58.21,58.3,21703.0,56.7523,56.8498,56.7523,56.84,21703.0
2024-06-18 09:55:00,58.29,58.36,58.17,58.24,25752.0,56.8303,56.8985,56.7133,56.7815,25752.0
2024-06-18 10:00:00,58.25,58.28,58.19,58.22,15508.0,56.7913,56.8205,56.7328,56.762,15508.0
2024-06-18 10:05:00,58.23,58.28,58.17,58.22,19664.0,56.7718,56.8205,56.7133,56.762,19664.0
2024-06-18 10:10:00,58.21,58.21,58.17,58.19,11129.0,56.7523,56.7523,56.7133,56.7328,11129.0
2024-06-18 10:15:00,58.2,58.26,58.18,58.25,11505.0,56.7425,56.801,56.723,56.7913,11505.0
2024-06-18 10:20:00,58.25,58.26,58.1,58.1,13750.0,56.7913,56.801,56.645,56.645,13750.0
2024-06-18 10:25:00,58.09,58.14,58.05,58.06,23456.0,56.6353,56.684,56.5963,56.606,23456.0
2024-06-18 10:30:00,58.05,58.19,58.04,58.18,19062.0,56.5963,56.7328,56.5865,56.723,19062.0
2024-06-18 10:35:00,58.19,58.21,58.12,58.14,10587.0,56.7328,56.7523,56.6645,56.684,10587.0
2024-06-18 10:40:00,58.14,58.18,58.11,58.14,9553.0,56.684,56.723,56.6548,56.684,9553.0
2024-06-18 10:45:00,58.14,58.19,58.13,58.15,7936.0,56.684,56.7328,56.6743,56.6938,7936.0
2024-06-18 10:50:00,58.16,58.16,58.12,58.13,15044.0,56.7035,56.7035,56.6645,56.6743,15044.0
2024-06-18 10:55:00,58.12,58.13,58.03,58.05,19984.0,56.6645,56.6743,56.5768,56.5963,19984.0
2024-06-18 11:00:00,58.05,58.06,58.0,58.05,12325.0,56.5963,56.606,56.5475,56.5963,12325.0
2024-06-18 11:05:00,58.05,58.07,58.0,58.05,44511.0,56.5963,56.6158,56.5475,56.5963,44511.0
2024-06-18 11:10:00,58.05,58.13,58.04,58.13,21430.0,56.5963,56.6743,56.5865,56.6743,21430.0
2024-06-18 11:15:00,58.13,58.16,58.12,58.13,13547.0,56.6743,56.7035,56.6645,56.6743,13547.0
2024-06-18 11:20:00,58.12,58.14,58.06,58.06,11176.0,56.6645,56.684,56.606,56.606,11176.0
2024-06-18 11:25:00,58.06,58.11,58.03,58.11,13983.0,56.606,56.6548,56.5768,56.6548,13983.0
2024-06-18 11:30:00,58.11,58.19,58.1,58.19,11531.0,56.6548,56.7328,56.645,56.7328,11531.0
2024-06-18 11:35:00,58.2,58.24,58.2,58.23,15973.0,56.7425,56.7815,56.7425,56.7718,15973.0
2024-06-18 11:40:00,58.23,58.27,58.21,58.26,13856.0,56.7718,56.8108,56.7523,56.801,13856.0
2024-06-18 11:45:00,58.25,58.27,58.21,58.27,12180.0,56.7913,56.8108,56.7523,56.8108,12180.0
2024-06-18 11:50:00,58.26,58.29,58.25,58.28,10762.0,56.801,56.8303,56.7913,56.8205,10762.0
2024-06-18 11:55:00,58.28,58.29,58.25,58.28,9213.0,56.8205,56.8303,56.7913,56.8205,9213.0
2024-06-18 12:00:00,58.28,58.32,58.27,58.31,12442.0,56.8205,56.8595,56.8108,56.8498,12442.0
2024-06-18 12:05:00,58.33,58.43,58.33,58.43,5918.0,56.8693,56.9668,56.8693,56.9668,5918.0
2024-06-18 12:10:00,58.43,58.43,58.37,58.39,11512.0,56.9668,56.9668,56.9083,56.9278,11512.0
2024-06-18 12:15:00,58.4,58.4,58.3,58.3,17240.0,56.9375,56.9375,56.84,56.84,17240.0
2024-06-18 12:20:00,58.31,58.37,58.3,58.37,14904.0,56.8498,56.9083,56.84,56.9083,14904.0
2024-06-18 12:25:00,58.37,58.38,58.32,58.33,9087.0,56.9083,56.918,56.8595,56.8693,9087.0
2024-06-18 12:30:00,58.33,58.36,58.31,58.35,22569.0,56.8693,56.8985,56.8498,56.8888,22569.0
2024-06-18 12:35:00,58.34,58.4,58.32,58.4,15656.0,56.879,56.9375,56.8595,56.9375,15656.0
2024-06-18 12:40:00,58.4,58.42,58.39,58.39,13372.0,56.9375,56.957,56.9278,56.9278,13372.0
2024-06-18 12:45:00,58.4,58.41,58.36,58.37,11153.0,56.9375,56.9473,56.8985,56.9083,11153.0
2024-06-18 12:50:00,58.37,58.4,58.37,58.37,9845.0,56.9083,56.9375,56.9083,56.9083,9845.0
2024-06-18 12:55:00,58.37,58.4,58.37,58.39,13582.0,56.9083,56.9375,56.9083,56.9278,13582.0
2024-06-18 13:00:00,58.39,58.39,58.32,58.33,12704.0,56.9278,56.9278,56.8595,56.8693,12704.0
2024-06-18 13:05:00,58.33,58.34,58.28,58.3,43931.0,56.8693,56.879,56.8205,56.84,43931.0
2024-06-18 13:10:00,58.29,58.34,58.27,58.34,17309.0,56.8303,56.879,56.8108,56.879,17309.0
2024-06-18 13:15:00,58.34,58.34,58.29,58.3,13365.0,56.879,56.879,56.8303,56.84,13365.0
2024-06-18 13:20:00,58.3,58.31,58.29,58.31,13239.0,56.84,56.8498,56.8303,56.8498,13239.0
2024-06-18 13:25:00,58.31,58.32,58.28,58.3,12832.0,56.8498,56.8595,56.8205,56.84,12832.0
2024-06-18 13:30:00,58.3,58.36,58.28,58.36,30983.0,56.84,56.8985,56.8205,56.8985,30983.0
2024-06-18 13:35:00,58.36,58.45,58.35,58.43,11522.0,56.8985,56.9863,56.8888,56.9668,11522.0
2024-06-18 13:40:00,58.43,58.44,58.41,58.43,21382.0,56.9668,56.9765,56.9473,56.9668,21382.0
2024-06-18 13:45:00,58.43,58.48,58.41,58.46,26417.0,56.9668,57.0155,56.9473,56.996,26417.0
2024-06-18 13:50:00,58.46,58.48,58.45,58.47,15094.0,56.996,57.0155,56.9863,57.0058,15094.0
2024-06-18 13:55:00,58.47,58.47,58.41,58.44,22786.0,57.0058,57.0058,56.9473,56.9765,22786.0
2024-06-18 14:00:00,58.44,58.44,58.36,58.4,12047.0,56.9765,56.9765,56.8985,56.9375,12047.0
2024-06-18 14:05:00,58.41,58.45,58.4,58.44,10081.0,56.9473,56.9863,56.9375,56.9765,10081.0
2024-06-18 14:10:00,58.44,58.46,58.42,58.43,13510.0,56.9765,56.996,56.957,56.9668,13510.0
2024-06-18 14:15:00,58.42,58.43,58.38,58.39,18669.0,56.957,56.9668,56.918,56.9278,18669.0
2024-06-18 14:20:00,58.39,58.41,58.36,58.37,13330.0,56.9278,56.9473,56.8985,56.9083,13330.0
2024-06-18 14:25:00,58.36,58.38,58.35,58.36,19668.0,56.8985,56.918,56.8888,56.8985,19668.0
2024-06-18 14:30:00,58.36,58.42,58.35,58.42,12857.0,56.8985,56.957,56.8888,56.957,12857.0
2024-06-18 14:35:00,58.41,58.42,58.36,58.37,12228.0,56.9473,56.957,56.8985,56.9083,12228.0
2024-06-18 14:40:00,58.37,58.42,58.36,58.42,11742.0,56.9083,56.957,56.8985,56.957,11742.0
2024-06-18 14:45:00,58.42,58.44,58.4,58.41,17514.0,56.957,56.9765,56.9375,56.9473,17514.0
2024-06-18 14:50:00,58.4,58.41,58.39,58.39,14214.0,56.9375,56.9473,56.9278,56.9278,14214.0
2024-06-18 14:55:00,58.4,58.42,58.37,58.41,20038.0,56.9375,56.957,56.9083,56.9473,20038.0
2024-06-18 15:00:00,58.42,58.44,58.39,58.42,7665.0,56.957,56.9765,56.9278,56.957,7665.0
2024-06-18 15:05:00,58.41,58.41,58.34,58.36,18801.0,56.9473,56.9473,56.879,56.8985,18801.0
2024-06-18 15:10:00,58.36,58.37,58.33,58.36,16863.0,56.8985,56.9083,56.8693,56.8985,16863.0
2024-06-18 15:15:00,58.36,58.38,58.31,58.32,17464.0,56.8985,56.918,56.8498,56.8595,17464.0
2024-06-18 15:20:00,58.32,58.36,58.31,58.34,68051.0,56.8595,56.8985,56.8498,56.879,68051.0
2024-06-18 15:25:00,58.34,58.35,58.28,58.3,43315.0,56.879,56.8888,56.8205,56.84,43315.0
2024-06-18 15:30:00,58.3,58.33,58.28,58.33,34579.0,56.84,56.8693,56.8205,56.8693,34579.0
2024-06-18 15:35:00,58.33,58.41,58.33,58.4,34353.0,56.8693,56.9473,56.8693,56.9375,34353.0
2024-06-18 15:40:00,58.4,58.46,58.39,58.44,35597.0,56.9375,56.996,56.9278,56.9765,35597.0
2024-06-18 15:45:00,58.44,58.5,58.42,58.43,42495.0,56.9765,57.035,56.957,56.9668,42495.0
2024-06-18 15:50:00,58.43,58.51,58.41,58.51,91645.0,56.9668,57.0448,56.9473,57.0448,91645.0
2024-06-18 15:55:00,58.51,58.7,58.47,58.68,307788.0,57.0448,57.23,57.0058,57.2105,307788.0
2024-06-20 09:30:00,58.54,58.84,58.5,58.8,36414.0,57.074,57.3665,57.035,57.3275,36414.0
2024-06-20 09:35:00,58.8,58.8,58.53,58.61,11305.0,57.3275,57.3275,57.0643,57.1423,11305.0
2024-06-20 09:40:00,58.63,58.74,58.53,58.65,10086.0,57.1618,57.269,57.0643,57.1813,10086.0
2024-06-20 09:45:00,58.64,58.82,58.62,58.8,7757.0,57.1715,57.347,57.152,57.3275,7757.0
2024-06-20 09:50:00,58.82,58.86,58.69,58.69,10887.0,57.347,57.386,57.2202,57.2202,10887.0
2024-06-20 09:55:00,58.69,58.72,58.57,58.57,3478.0,57.2202,57.2495,57.1033,57.1033,3478.0
2024-06-20 10:00:00,58.59,58.77,58.56,58.77,19282.0,57.1228,57.2982,57.0935,57.2982,19282.0
2024-06-20 10:05:00,58.77,58.81,58.71,58.75,11483.0,57.2982,57.3372,57.2397,57.2787,11483.0
2024-06-20 10:10:00,58.73,58.78,58.71,58.78,21731.0,57.2592,57.308,57.2397,57.308,21731.0
2024-06-20 10:15:00,58.8,58.89,58.76,58.89,17976.0,57.3275,57.4152,57.2885,57.4152,17976.0
2024-06-20 10:20:00,58.89,58.94,58.82,58.83,19995.0,57.4152,57.464,57.347,57.3567,19995.0
2024-06-20 10:25:00,58.82,58.85,58.8,58.8,8871.0,57.347,57.3762,57.3275,57.3275,8871.0
2024-06-20 10:30:00,58.8,58.84,58.78,58.79,11270.0,57.3275,57.3665,57.308,57.3177,11270.0
2024-06-20 10:35:00,58.79,58.81,58.75,58.76,10909.0,57.3177,57.3372,57.2787,57.2885,10909.0
2024-06-20 10:40:00,58.75,58.75,58.62,58.65,10486.0,57.2787,57.2787,57.152,57.1813,10486.0
2024-06-20 10:45:00,58.66,58.68,58.65,58.68,7375.0,57.191,57.2105,57.1813,57.2105,7375.0
2024-06-20 10:50:00,58.67,58.67,58.62,58.63,7667.0,57.2008,57.2008,57.152,57.1618,7667.0
2024-06-20 10:55:00,58.63,58.64,58.57,58.58,7985.0,57.1618,57.1715,57.1033,57.113,7985.0
2024-06-20 11:00:00,58.57,58.66,58.56,58.66,12017.0,57.1033,57.191,57.0935,57.191,12017.0
2024-06-20 11:05:00,58.66,58.66,58.61,58.63,6424.0,57.191,57.191,57.1423,57.1618,6424.0
2024-06-20 11:10:00,58.63,58.7,58.62,58.7,7060.0,57.1618,57.23,57.152,57.23,7060.0
2024-06-20 11:15:00,58.69,58.73,58.69,58.7,11027.0,57.2202,57.2592,57.2202,57.23,11027.0
2024-06-20 11:20:00,58.7,58.71,58.64,58.67,7144.0,57.23,57.2397,57.1715,57.2008,7144.0
2024-06-20 11:25:00,58.67,58.67,58.63,58.66,7436.0,57.2008,57.2008,57.1618,57.191,7436.0
2024-06-20 11:30:00,58.64,58.67,58.63,58.66,7322.0,57.1715,57.2008,57.1618,57.191,7322.0
2024-06-20 11:35:00,58.66,58.66,58.57,58.58,13664.0,57.191,57.191,57.1033,57.113,13664.0
2024-06-20 11:40:00,58.58,58.61,58.57,58.58,7991.0,57.113,57.1423,57.1033,57.113,7991.0
2024-06-20 11:45:00,58.58,58.62,58.57,58.62,14343.0,57.113,57.152,57.1033,57.152,14343.0
2024-06-20 11:50:00,58.62,58.65,58.61,58.63,12855.0,57.152,57.1813,57.1423,57.1618,12855.0
2024-06-20 11:55:00,58.62,58.65,58.62,58.63,10129.0,57.152,57.1813,57.152,57.1618,10129.0
2024-06-20 12:00:00,58.63,58.65,58.62,58.63,7539.0,57.1618,57.1813,57.152,57.1618,7539.0
2024-06-20 12:05:00,58.63,58.66,58.62,58.66,7719.0,57.1618,57.191,57.152,57.191,7719.0
2024-06-20 12:10:00,58.66,58.7,58.65,58.7,34652.0,57.191,57.23,57.1813,57.23,34652.0
2024-06-20 12:15:00,58.7,58.76,58.69,58.76,6116.0,57.23,57.2885,57.2202,57.2885,6116.0
2024-06-20 12:20:00,58.76,58.79,58.7,58.71,9941.0,57.2885,57.3177,57.23,57.2397,9941.0
2024-06-20 12:25:00,58.72,58.75,58.71,58.74,5201.0,57.2495,57.2787,57.2397,57.269,5201.0
2024-06-20 12:30:00,58.74,58.8,58.69,58.73,15663.0,57.269,57.3275,57.2202,57.2592,15663.0
2024-06-20 12:35:00,58.71,58.78,58.7,58.78,6130.0,57.2397,57.308,57.23,57.308,6130.0
2024-06-20 12:40:00,58.79,58.84,58.78,58.8,8426.0,57.3177,57.3665,57.308,57.3275,8426.0
2024-06-20 12:45:00,58.8,58.82,58.78,58.8,8344.0,57.3275,57.347,57.308,57.3275,8344.0
2024-06-20 12:50:00,58.81,58.84,58.8,58.82,6751.0,57.3372,57.3665,57.3275,57.347,6751.0
2024-06-20 12:55:00,58.84,58.86,58.82,58.83,11942.0,57.3665,57.386,57.347,57.3567,11942.0
2024-06-20 13:00:00,58.82,58.82,58.77,58.8,5974.0,57.347,57.347,57.2982,57.3275,5974.0
2024-06-20 13:05:00,58.81,58.81,58.71,58.72,7933.0,57.3372,57.3372,57.2397,57.2495,7933.0
2024-06-20 13:10:00,58.73,58.81,58.73,58.8,5832.0,57.2592,57.3372,57.2592,57.3275,5832.0
2024-06-20 13:15:00,58.79,58.82,58.78,58.79,8443.0,57.3177,57.347,57.308,57.3177,8443.0
2024-06-20 13:20:00,58.78,58.8,58.75,58.8,6151.0,57.308,57.3275,57.2787,57.3275,6151.0
2024-06-20 13:25:00,58.79,58.85,58.79,58.85,10504.0,57.3177,57.3762,57.3177,57.3762,10504.0
2024-06-20 13:30:00,58.86,58.88,58.81,58.88,10124.0,57.386,57.4055,57.3372,57.4055,10124.0
2024-06-20 13:35:00,58.88,58.89,58.83,58.85,10934.0,57.4055,57.4152,57.3567,57.3762,10934.0
2024-06-20 13:40:00,58.86,58.95,58.86,58.95,8058.0,57.386,57.4737,57.386,57.4737,8058.0
2024-06-20 13:45:00,58.95,58.99,58.9,58.98,5014.0,57.4737,57.5127,57.425,57.503,5014.0
2024-06-20 13:50:00,58.98,59.01,58.96,59.0,13090.0,57.503,57.5322,57.4835,57.5225,13090.0
2024-06-20 13:55:00,58.99,59.05,58.99,59.04,13684.0,57.5127,57.5712,57.5127,57.5615,13684.0
2024-06-20 14:00:00,59.05,59.11,59.04,59.11,10540.0,57.5712,57.6297,57.5615,57.6297,10540.0
2024-06-20 14:05:00,59.11,59.11,59.07,59.1,15978.0,57.6297,57.6297,57.5907,57.62,15978.0
2024-06-20 14:10:00,59.1,59.11,59.02,59.05,63557.0,57.62,57.6297,57.542,57.5712,63557.0
2024-06-20 14:15:00,59.05,59.05,59.03,59.04,19855.0,57.5712,57.5712,57.5517,57.5615,19855.0
2024-06-20 14:20:00,59.03,59.04,58.99,59.03,17231.0,57.5517,57.5615,57.5127,57.5517,17231.0
2024-06-20 14:25:00,59.03,59.09,59.03,59.09,10552.0,57.5517,57.6102,57.5517,57.6102,10552.0
2024-06-20 14:30:00,59.09,59.12,59.06,59.07,12447.0,57.6102,57.6395,57.581,57.5907,12447.0
2024-06-20 14:35:00,59.07,59.08,59.03,59.03,12999.0,57.5907,57.6005,57.5517,57.5517,12999.0
2024-06-20 14:40:00,59.04,59.05,58.99,59.05,11957.0,57.5615,57.5712,57.5127,57.5712,11957.0
2024-06-20 14:45:00,59.06,59.11,59.05,59.1,13688.0,57.581,57.6297,57.5712,57.62,13688.0
2024-06-20 14:50:00,59.1,59.11,59.07,59.11,11442.0,57.62,57.6297,57.5907,57.6297,11442.0
2024-06-20 14:55:00,59.11,59.13,59.08,59.08,16112.0,57.6297,57.6492,57.6005,57.6005,16112.0
2024-06-20 15:00:00,59.09,59.12,58.97,59.02,15453.0,57.6102,57.6395,57.4932,57.542,15453.0
2024-06-20 15:05:00,59.02,59.02,58.9,58.95,60171.0,57.542,57.542,57.425,57.4737,60171.0
2024-06-20 15:10:00,58.94,58.94,58.89,58.9,16642.0,57.464,57.464,57.4152,57.425,16642.0
2024-06-20 15:15:00,58.9,58.93,58.88,58.89,39625.0,57.425,57.4542,57.4055,57.4152,39625.0
2024-06-20 15:20:00,58.89,58.92,58.83,58.84,26782.0,57.4152,57.4445,57.3567,57.3665,26782.0
2024-06-20 15:25:00,58.84,58.92,58.82,58.91,24119.0,57.3665,57.4445,57.347,57.4347,24119.0
2024-06-20 15:30:00,58.91,58.91,58.83,58.86,29075.0,57.4347,57.4347,57.3567,57.386,29075.0
2024-06-20 15:35:00,58.87,58.88,58.8,58.84,33605.0,57.3957,57.4055,57.3275,57.3665,33605.0
2024-06-20 15:40:00,58.84,58.88,58.83,58.86,33758.0,57.3665,57.4055,57.3567,57.386,33758.0
2024-06-20 15:45:00,58.85,58.9,58.84,58.87,30938.0,57.3762,57.425,57.3665,57.3957,30938.0
2024-06-20 15:50:00,58.87,59.02,58.86,59.0,74733.0,57.3957,57.542,57.386,57.5225,74733.0
2024-06-20 15:55:00,59.0,59.0,58.79,58.84,250134.0,57.5225,57.5225,57.3177,57.3665,250134.0
2024-06-21 09:30:00,58.83,58.95,58.44,58.48,574902.0,57.3567,57.4737,56.9765,57.0155,574902.0
2024-06-21 09:35:00,58.48,58.69,58.47,58.64,6483.0,57.0155,57.2202,57.0058,57.1715,6483.0
2024-06-21 09:40:00,58.6,58.6,58.43,58.49,10277.0,57.1325,57.1325,56.9668,57.0253,10277.0
2024-06-21 09:45:00,58.44,58.66,58.41,58.64,15552.0,56.9765,57.191,56.9473,57.1715,15552.0
2024-06-21 09:50:00,58.64,58.79,58.64,58.74,6803.0,57.1715,57.3177,57.1715,57.269,6803.0
2024-06-21 09:55:00,58.72,58.8,58.71,58.73,5986.0,57.2495,57.3275,57.2397,57.2592,5986.0
2024-06-21 10:00:00,58.73,58.8,58.69,58.73,8771.0,57.2592,57.3275,57.2202,57.2592,8771.0
2024-06-21 10:05:00,58.72,58.77,58.67,58.77,10367.0,57.2495,57.2982,57.2008,57.2982,10367.0
2024-06-21 10:10:00,58.74,58.77,58.7,58.75,5653.0,57.269,57.2982,57.23,57.2787,5653.0
2024-06-21 10:15:00,58.75,58.87,58.71,58.83,10967.0,57.2787,57.3957,57.2397,57.3567,10967.0
2024-06-21 10:20:00,58.84,58.91,58.84,58.88,3632.0,57.3665,57.4347,57.3665,57.4055,3632.0
2024-06-21 10:25:00,58.88,58.89,58.84,58.86,7217.0,57.4055,57.4152,57.3665,57.386,7217.0
2024-06-21 10:30:00,58.86,58.86,58.79,58.82,11515.0,57.386,57.386,57.3177,57.347,11515.0
2024-06-21 10:35:00,58.85,58.86,58.79,58.8,7170.0,57.3762,57.386,57.3177,57.3275,7170.0
2024-06-21 10:40:00,58.8,58.84,58.8,58.81,12280.0,57.3275,57.3665,57.3275,57.3372,12280.0
2024-06-21 10:45:00,58.8,58.83,58.79,58.8,10963.0,57.3275,57.3567,57.3177,57.3275,10963.0
2024-06-21 10:50:00,58.8,58.83,58.78,58.79,7150.0,57.3275,57.3567,57.308,57.3177,7150.0
2024-06-21 10:55:00,58.8,58.8,58.77,58.79,12399.0,57.3275,57.3275,57.2982,57.3177,12399.0
2024-06-21 11:00:00,58.77,58.81,58.74,58.79,13444.0,57.2982,57.3372,57.269,57.3177,13444.0
2024-06-21 11:05:00,58.78,58.84,58.76,58.8,23241.0,57.308,57.3665,57.2885,57.3275,23241.0
2024-06-21 11:10:00,58.8,58.81,58.71,58.73,13105.0,57.3275,57.3372,57.2397,57.2592,13105.0
2024-06-21 11:15:00,58.73,58.74,58.65,58.66,10982.0,57.2592,57.269,57.1813,57.191,10982.0
2024-06-21 11:20:00,58.66,58.7,58.65,58.69,8563.0,57.191,57.23,57.1813,57.2202,8563.0
2024-06-21 11:25:00,58.69,58.71,58.67,58.69,17427.0,57.2202,57.2397,57.2008,57.2202,17427.0
2024-06-21 11:30:00,58.68,58.69,58.67,58.67,29500.0,57.2105,57.2202,57.2008,57.2008,29500.0
2024-06-21 11:35:00,58.68,58.7,58.63,58.63,24165.0,57.2105,57.23,57.1618,57.1618,24165.0
2024-06-21 11:40:00,58.63,58.63,58.5,58.52,5529.0,57.1618,57.1618,57.035,57.0545,5529.0
2024-06-21 11:45:00,58.51,58.51,58.48,58.49,6293.0,57.0448,57.0448,57.0155,57.0253,6293.0
2024-06-21 11:50:00,58.5,58.53,58.49,58.51,5690.0,57.035,57.0643,57.0253,57.0448,5690.0
2024-06-21 11:55:00,58.51,58.54,58.49,58.49,11587.0,57.0448,57.074,57.0253,57.0253,11587.0
2024-06-21 12:00:00,58.49,58.52,58.42,58.47,11064.0,57.0253,57.0545,56.957,57.0058,11064.0
2024-06-21 12:05:00,58.46,58.48,58.43,58.45,7834.0,56.996,57.0155,56.9668,56.9863,7834.0
2024-06-21 12:10:00,58.47,58.52,58.45,58.52,7133.0,57.0058,57.0545,56.9863,57.0545,7133.0
2024-06-21 12:15:00,58.52,58.59,58.51,58.59,9299.0,57.0545,57.1228,57.0448,57.1228,9299.0
2024-06-21 12:20:00,58.59,58.63,58.58,58.63,10752.0,57.1228,57.1618,57.113,57.1618,10752.0
2024-06-21 12:25:00,58.62,58.65,58.58,58.62,16248.0,57.152,57.1813,57.113,57.152,16248.0
2024-06-21 12:30:00,58.63,58.64,58.61,58.62,11345.0,57.1618,57.1715,57.1423,57.152,11345.0
2024-06-21 12:35:00,58.62,58.64,58.61,58.64,7115.0,57.152,57.1715,57.1423,57.1715,7115.0
2024-06-21 12:40:00,58.64,58.71,58.63,58.7,15291.0,57.1715,57.2397,57.1618,57.23,15291.0
2024-06-21 12:45:00,58.7,58.79,58.7,58.79,8957.0,57.23,57.3177,57.23,57.3177,8957.0
2024-06-21 12:50:00,58.8,58.8,58.75,58.77,9883.0,57.3275,57.3275,57.2787,57.2982,9883.0
2024-06-21 12:55:00,58.76,58.78,58.72,58.73,12001.0,57.2885,57.308,57.2495,57.2592,12001.0
2024-06-21 13:00:00,58.73,58.77,58.73,58.76,9720.0,57.2592,57.2982,57.2592,57.2885,9720.0
2024-06-21 13:05:00,58.76,58.77,58.74,58.76,7938.0,57.2885,57.2982,57.269,57.2885,7938.0
2024-06-21 13:10:00,58.76,58.77,58.75,58.76,19580.0,57.2885,57.2982,57.2787,57.2885,19580.0
2024-06-21 13:15:00,58.76,58.77,58.74,58.76,28255.0,57.2885,57.2982,57.269,57.2885,28255.0
2024-06-21 13:20:00,58.75,58.82,58.73,58.8,17060.0,57.2787,57.347,57.2592,57.3275,17060.0
2024-06-21 13:25:00,58.79,58.82,58.79,58.82,2505.0,57.3177,57.347,57.3177,57.347,2505.0
2024-06-21 13:30:00,58.81,58.85,58.79,58.83,8681.0,57.3372,57.3762,57.3177,57.3567,8681.0
2024-06-21 13:35:00,58.83,58.87,58.82,58.87,5349.0,57.3567,57.3957,57.347,57.3957,5349.0
2024-06-21 13:40:00,58.87,58.87,58.83,58.84,11120.0,57.3957,57.3957,57.3567,57.3665,11120.0
2024-06-21 13:45:00,58.84,58.86,58.82,58.84,17157.0,57.3665,57.386,57.347,57.3665,17157.0
2024-06-21 13:50:00,58.84,58.85,58.83,58.85,5888.0,57.3665,57.3762,57.3567,57.3762,5888.0
2024-06-21 13:55:00,58.85,58.88,58.82,58.83,16884.0,57.3762,57.4055,57.347,57.3567,16884.0
2024-06-21 14:00:00,58.83,58.83,58.77,58.8,9204.0,57.3567,57.3567,57.2982,57.3275,9204.0
2024-06-21 14:05:00,58.79,58.87,58.73,58.86,30933.0,57.3177,57.3957,57.2592,57.386,30933.0
2024-06-21 14:10:00,58.86,58.89,58.85,58.86,6878.0,57.386,57.4152,57.3762,57.386,6878.0
2024-06-21 14:15:00,58.86,58.91,58.86,58.89,8248.0,57.386,57.4347,57.386,57.4152,8248.0
2024-06-21 14:20:00,58.89,58.91,58.78,58.82,19753.0,57.4152,57.4347,57.308,57.347,19753.0
2024-06-21 14:25:00,58.83,58.92,58.83,58.9,16342.0,57.3567,57.4445,57.3567,57.425,16342.0
2024-06-21 14:30:00,58.89,58.89,58.76,58.76,12740.0,57.4152,57.4152,57.2885,57.2885,12740.0
2024-06-21 14:35:00,58.77,58.79,58.75,58.79,18608.0,57.2982,57.3177,57.2787,57.3177,18608.0
2024-06-21 14:40:00,58.78,58.79,58.72,58.77,16045.0,57.308,57.3177,57.2495,57.2982,16045.0
2024-06-21 14:45:00,58.76,58.83,58.75,58.8,19847.0,57.2885,57.3567,57.2787,57.3275,19847.0
2024-06-21 14:50:00,58.81,58.84,58.79,58.84,23967.0,57.3372,57.3665,57.3177,57.3665,23967.0
2024-06-21 14:55:00,58.84,58.87,58.83,58.84,25579.0,57.3665,57.3957,57.3567,57.3665,25579.0
2024-06-21 15:00:00,58.83,58.93,58.82,58.89,13071.0,57.3567,57.4542,57.347,57.4152,13071.0
2024-06-21 15:05:00,58.89,58.89,58.77,58.78,14697.0,57.4152,57.4152,57.2982,57.308,14697.0
2024-06-21 15:10:00,58.78,58.8,58.75,58.8,25133.0,57.308,57.3275,57.2787,57.3275,25133.0
2024-06-21 15:15:00,58.79,58.86,58.78,58.8,46272.0,57.3177,57.386,57.308,57.3275,46272.0
2024-06-21 15:20:00,58.8,58.8,58.73,58.78,45856.0,57.3275,57.3275,57.2592,57.308,45856.0
2024-06-21 15:25:00,58.78,58.8,58.74,58.76,31054.0,57.308,57.3275,57.269,57.2885,31054.0
2024-06-21 15:30:00,58.76,58.8,58.75,58.8,53809.0,57.2885,57.3275,57.2787,57.3275,53809.0
2024-06-21 15:35:00,58.8,58.88,58.78,58.86,100753.0,57.3275,57.4055,57.308,57.386,100753.0
2024-06-21 15:40:00,58.85,58.9,58.84,58.89,57844.0,57.3762,57.425,57.3665,57.4152,57844.0
2024-06-21 15:45:00,58.89,58.92,58.71,58.76,178440.0,57.4152,57.4445,57.2397,57.2885,178440.0
2024-06-21 15:50:00,58.75,58.91,58.67,58.86,238924.0,57.2787,57.4347,57.2008,57.386,238924.0
2024-06-21 15:55:00,58.88,58.89,58.75,58.81,388371.0,57.4055,57.4152,57.2787,57.3372,388371.0
2024-06-24 09:30:00,58.99,59.3,58.92,59.01,33920.0,57.5127,57.815,57.4445,57.5322,33920.0
2024-06-24 09:35:00,58.88,59.22,58.88,59.18,8379.0,57.4055,57.737,57.4055,57.698,8379.0
2024-06-24 09:40:00,59.23,59.24,59.13,59.14,5648.0,57.7467,57.7565,57.6492,57.659,5648.0
2024-06-24 09:45:00,59.12,59.29,59.12,59.27,7012.0,57.6395,57.8052,57.6395,57.7857,7012.0
2024-06-24 09:50:00,59.3,59.35,59.27,59.31,6353.0,57.815,57.8637,57.7857,57.8247,6353.0
2024-06-24 09:55:00,59.31,59.4,59.31,59.4,7327.0,57.8247,57.9125,57.8247,57.9125,7327.0
2024-06-24 10:00:00,59.39,59.45,59.32,59.33,23358.0,57.9027,57.9612,57.8345,57.8442,23358.0
2024-06-24 10:05:00,59.33,59.41,59.31,59.39,15763.0,57.8442,57.9222,57.8247,57.9027,15763.0
2024-06-24 10:10:00,59.4,59.49,59.38,59.49,20889.0,57.9125,58.0002,57.893,58.0002,20889.0
2024-06-24 10:15:00,59.5,59.5,59.43,59.47,24383.0,58.01,58.01,57.9417,57.9807,24383.0
2024-06-24 10:20:00,59.47,59.57,59.46,59.56,36167.0,57.9807,58.0782,57.971,58.0685,36167.0
2024-06-24 10:25:00,59.56,59.62,59.55,59.62,21153.0,58.0685,58.127,58.0587,58.127,21153.0
2024-06-24 10:30:00,59.62,59.66,59.59,59.6,22833.0,58.127,58.166,58.0977,58.1075,22833.0
2024-06-24 10:35:00,59.59,59.61,59.56,59.57,9471.0,58.0977,58.1172,58.0685,58.0782,9471.0
2024-06-24 10:40:00,59.58,59.76,59.57,59.75,21371.0,58.088,58.2635,58.0782,58.2537,21371.0
2024-06-24 10:45:00,59.76,59.81,59.7,59.77,32125.0,58.2635,58.3122,58.205,58.2732,32125.0
2024-06-24 10:50:00,59.76,59.76,59.71,59.73,12050.0,58.2635,58.2635,58.2147,58.2342,12050.0
2024-06-24 10:55:00,59.72,59.77,59.69,59.77,15869.0,58.2245,58.2732,58.1952,58.2732,15869.0
2024-06-24 11:00:00,59.75,59.79,59.66,59.69,15366.0,58.2537,58.2927,58.166,58.1952,15366.0
2024-06-24 11:05:00,59.68,59.68,59.63,59.66,8772.0,58.1855,58.1855,58.1367,58.166,8772.0
2024-06-24 11:10:00,59.65,59.68,59.63,59.66,7335.0,58.1562,58.1855,58.1367,58.166,7335.0
2024-06-24 11:15:00,59.65,59.68,59.61,59.65,14941.0,58.1562,58.1855,58.1172,58.1562,14941.0
2024-06-24 11:20:00,59.66,59.68,59.62,59.66,9637.0,58.166,58.1855,58.127,58.166,9637.0
2024-06-24 11:25:00,59.66,59.71,59.65,59.67,37828.0,58.166,58.2147,58.1562,58.1757,37828.0
2024-06-24 11:30:00,59.66,59.75,59.63,59.69,17245.0,58.166,58.2537,58.1367,58.1952,17245.0
2024-06-24 11:35:00,59.69,59.69,59.63,59.64,10658.0,58.1952,58.1952,58.1367,58.1465,10658.0
2024-06-24 11:40:00,59.64,59.66,59.61,59.62,11208.0,58.1465,58.166,58.1172,58.127,11208.0
2024-06-24 11:45:00,59.62,59.66,59.57,59.6,24907.0,58.127,58.166,58.0782,58.1075,24907.0
2024-06-24 11:50:00,59.59,59.62,59.56,59.62,8039.0,58.0977,58.127,58.0685,58.127,8039.0
2024-06-24 11:55:00,59.61,59.65,59.6,59.64,39658.0,58.1172,58.1562,58.1075,58.1465,39658.0
2024-06-24 12:00:00,59.64,59.65,59.62,59.63,7019.0,58.1465,58.1562,58.127,58.1367,7019.0
2024-06-24 12:05:00,59.62,59.65,59.6,59.65,8755.0,58.127,58.1562,58.1075,58.1562,8755.0
2024-06-24 12:10:00,59.65,59.7,59.64,59.7,9397.0,58.1562,58.205,58.1465,58.205,9397.0
2024-06-24 12:15:00,59.69,59.75,59.69,59.75,16919.0,58.1952,58.2537,58.1952,58.2537,16919.0
2024-06-24 12:20:00,59.74,59.78,59.73,59.77,7986.0,58.244,58.283,58.2342,58.2732,7986.0
2024-06-24 12:25:00,59.77,59.78,59.7,59.7,25579.0,58.2732,58.283,58.205,58.205,25579.0
2024-06-24 12:30:00,59.7,59.72,59.66,59.67,7895.0,58.205,58.2245,58.166,58.1757,7895.0
2024-06-24 12:35:00,59.66,59.68,59.65,59.67,6468.0,58.166,58.1855,58.1562,58.1757,6468.0
2024-06-24 12:40:00,59.67,59.68,59.62,59.62,5508.0,58.1757,58.1855,58.127,58.127,5508.0
2024-06-24 12:45:00,59.63,59.65,59.6,59.6,11962.0,58.1367,58.1562,58.1075,58.1075,11962.0
2024-06-24 12:50:00,59.61,59.63,59.6,59.63,8441.0,58.1172,58.1367,58.1075,58.1367,8441.0
2024-06-24 12:55:00,59.63,59.68,59.63,59.65,5531.0,58.1367,58.1855,58.1367,58.1562,5531.0
2024-06-24 13:00:00,59.65,59.67,59.62,59.66,5123.0,58.1562,58.1757,58.127,58.166,5123.0
2024-06-24 13:05:00,59.65,59.66,59.57,59.61,8676.0,58.1562,58.166,58.0782,58.1172,8676.0
2024-06-24 13:10:00,59.6,59.64,59.58,59.58,16486.0,58.1075,58.1465,58.088,58.088,16486.0
2024-06-24 13:15:00,59.58,59.59,59.54,59.57,4745.0,58.088,58.0977,58.049,58.0782,4745.0
2024-06-24 13:20:00,59.57,59.59,59.55,59.55,8529.0,58.0782,58.0977,58.0587,58.0587,8529.0
2024-06-24 13:25:00,59.57,59.62,59.56,59.59,6546.0,58.0782,58.127,58.0685,58.0977,6546.0
2024-06-24 13:30:00,59.59,59.59,59.51,59.51,6442.0,58.0977,58.0977,58.0197,58.0197,6442.0
2024-06-24 13:35:00,59.52,59.61,59.51,59.61,14347.0,58.0295,58.1172,58.0197,58.1172,14347.0
2024-06-24 13:40:00,59.6,59.61,59.58,59.59,6238.0,58.1075,58.1172,58.088,58.0977,6238.0
2024-06-24 13:45:00,59.6,59.6,59.54,59.55,7370.0,58.1075,58.1075,58.049,58.0587,7370.0
2024-06-24 13:50:00,59.55,59.57,59.53,59.57,7691.0,58.0587,58.0782,58.0392,58.0782,7691.0
2024-06-24 13:55:00,59.56,59.58,59.55,59.57,8479.0,58.0685,58.088,58.0587,58.0782,8479.0
2024-06-24 14:00:00,59.56,59.59,59.53,59.57,9301.0,58.0685,58.0977,58.0392,58.0782,9301.0
2024-06-24 14:05:00,59.58,59.64,59.57,59.62,8655.0,58.088,58.1465,58.0782,58.127,8655.0
2024-06-24 14:10:00,59.61,59.61,59.58,59.61,8574.0,58.1172,58.1172,58.088,58.1172,8574.0
2024-06-24 14:15:00,59.6,59.63,59.58,59.6,16182.0,58.1075,58.1367,58.088,58.1075,16182.0
2024-06-24 14:20:00,59.59,59.66,59.59,59.63,16038.0,58.0977,58.166,58.0977,58.1367,16038.0
2024-06-24 14:25:00,59.64,59.67,59.63,59.67,11178.0,58.1465,58.1757,58.1367,58.1757,11178.0
2024-06-24 14:30:00,59.67,59.69,59.65,59.69,11216.0,58.1757,58.1952,58.1562,58.1952,11216.0
2024-06-24 14:35:00,59.69,59.72,59.67,59.71,9197.0,58.1952,58.2245,58.1757,58.2147,9197.0
2024-06-24 14:40:00,59.72,59.75,59.68,59.69,10371.0,58.2245,58.2537,58.1855,58.1952,10371.0
2024-06-24 14:45:00,59.69,59.72,59.69,59.7,5733.0,58.1952,58.2245,58.1952,58.205,5733.0
2024-06-24 14:50:00,59.7,59.74,59.7,59.73,8624.0,58.205,58.244,58.205,58.2342,8624.0
2024-06-24 14:55:00,59.73,59.73,59.68,59.71,9415.0,58.2342,58.2342,58.1855,58.2147,9415.0
2024-06-24 15:00:00,59.7,59.8,59.68,59.69,18807.0,58.205,58.3025,58.1855,58.1952,18807.0
2024-06-24 15:05:00,59.7,59.82,59.69,59.82,8477.0,58.205,58.322,58.1952,58.322,8477.0
2024-06-24 15:10:00,59.82,59.83,59.75,59.75,5970.0,58.322,58.3317,58.2537,58.2537,5970.0
2024-06-24 15:15:00,59.76,59.77,59.7,59.72,13204.0,58.2635,58.2732,58.205,58.2245,13204.0
2024-06-24 15:20:00,59.72,59.72,59.68,59.71,13624.0,58.2245,58.2245,58.1855,58.2147,13624.0
2024-06-24 15:25:00,59.72,59.73,59.69,59.7,16242.0,58.2245,58.2342,58.1952,58.205,16242.0
2024-06-24 15:30:00,59.7,59.76,59.69,59.72,27267.0,58.205,58.2635,58.1952,58.2245,27267.0
2024-06-24 15:35:00,59.72,59.73,59.69,59.72,31654.0,58.2245,58.2342,58.1952,58.2245,31654.0
2024-06-24 15:40:00,59.71,59.71,59.65,59.66,47514.0,58.2147,58.2147,58.1562,58.166,47514.0
2024-06-24 15:45:00,59.66,59.7,59.62,59.65,56380.0,58.166,58.205,58.127,58.1562,56380.0
2024-06-24 15:50:00,59.66,59.68,59.56,59.59,88667.0,58.166,58.1855,58.0685,58.0977,88667.0
2024-06-24 15:55:00,59.6,59.61,59.45,59.47,264869.0,58.1075,58.1172,57.9612,57.9807,264869.0
2024-06-25 09:30:00,59.09,59.18,58.97,59.16,42802.0,57.6102,57.698,57.4932,57.6785,42802.0
2024-06-25 09:35:00,59.12,59.25,59.1,59.14,14553.0,57.6395,57.7662,57.62,57.659,14553.0
2024-06-25 09:40:00,59.11,59.24,59.05,59.23,19894.0,57.6297,57.7565,57.5712,57.7467,19894.0
2024-06-25 09:45:00,59.18,59.18,59.0,59.08,12309.0,57.698,57.698,57.5225,57.6005,12309.0
2024-06-25 09:50:00,59.06,59.15,59.04,59.07,8723.0,57.581,57.6687,57.5615,57.5907,8723.0
2024-06-25 09:55:00,59.05,59.07,58.99,59.01,4549.0,57.5712,57.5907,57.5127,57.5322,4549.0
2024-06-25 10:00:00,59.01,59.04,58.94,58.96,9709.0,57.5322,57.5615,57.464,57.4835,9709.0
2024-06-25 10:05:00,58.97,58.98,58.9,58.91,11824.0,57.4932,57.503,57.425,57.4347,11824.0
2024-06-25 10:10:00,58.92,58.98,58.92,58.98,7600.0,57.4445,57.503,57.4445,57.503,7600.0
2024-06-25 10:15:00,58.98,58.99,58.89,58.93,11260.0,57.503,57.5127,57.4152,57.4542,11260.0
2024-06-25 10:20:00,58.94,58.94,58.85,58.86,9199.0,57.464,57.464,57.3762,57.386,9199.0
2024-06-25 10:25:00,58.85,58.85,58.79,58.8,8229.0,57.3762,57.3762,57.3177,57.3275,8229.0
2024-06-25 10:30:00,58.82,58.82,58.69,58.75,12297.0,57.347,57.347,57.2202,57.2787,12297.0
2024-06-25 10:35:00,58.73,58.83,58.72,58.8,12785.0,57.2592,57.3567,57.2495,57.3275,12785.0
2024-06-25 10:40:00,58.8,58.83,58.75,58.81,6056.0,57.3275,57.3567,57.2787,57.3372,6056.0
2024-06-25 10:45:00,58.8,58.82,58.77,58.79,7425.0,57.3275,57.347,57.2982,57.3177,7425.0
2024-06-25 10:50:00,58.79,58.84,58.78,58.84,5685.0,57.3177,57.3665,57.308,57.3665,5685.0
2024-06-25 10:55:00,58.85,58.87,58.81,58.87,9735.0,57.3762,57.3957,57.3372,57.3957,9735.0
2024-06-25 11:00:00,58.86,58.86,58.75,58.79,9479.0,57.386,57.386,57.2787,57.3177,9479.0
2024-06-25 11:05:00,58.8,58.8,58.73,58.77,5343.0,57.3275,57.3275,57.2592,57.2982,5343.0
2024-06-25 11:10:00,58.78,58.82,58.77,58.79,9973.0,57.308,57.347,57.2982,57.3177,9973.0
2024-06-25 11:15:00,58.8,58.82,58.77,58.8,7641.0,57.3275,57.347,57.2982,57.3275,7641.0
2024-06-25 11:20:00,58.81,58.82,58.8,58.8,4195.0,57.3372,57.347,57.3275,57.3275,4195.0
2024-06-25 11:25:00,58.8,58.84,58.8,58.8,4111.0,57.3275,57.3665,57.3275,57.3275,4111.0
2024-06-25 11:30:00,58.82,58.87,58.81,58.85,8449.0,57.347,57.3957,57.3372,57.3762,8449.0
2024-06-25 11:35:00,58.84,58.85,58.82,58.84,2186.0,57.3665,57.3762,57.347,57.3665,2186.0
2024-06-25 11:40:00,58.83,58.84,58.8,58.83,3629.0,57.3567,57.3665,57.3275,57.3567,3629.0
2024-06-25 11:45:00,58.84,58.85,58.81,58.81,5945.0,57.3665,57.3762,57.3372,57.3372,5945.0
2024-06-25 11:50:00,58.81,58.82,58.78,58.79,5659.0,57.3372,57.347,57.308,57.3177,5659.0
2024-06-25 11:55:00,58.78,58.79,58.76,58.78,30300.0,57.308,57.3177,57.2885,57.308,30300.0
2024-06-25 12:00:00,58.78,58.78,58.73,58.78,6983.0,57.308,57.308,57.2592,57.308,6983.0
2024-06-25 12:05:00,58.78,58.79,58.76,58.78,13195.0,57.308,57.3177,57.2885,57.308,13195.0
2024-06-25 12:10:00,58.78,58.82,58.76,58.81,3862.0,57.308,57.347,57.2885,57.3372,3862.0
2024-06-25 12:15:00,58.8,58.8,58.74,58.76,5881.0,57.3275,57.3275,57.269,57.2885,5881.0
2024-06-25 12:20:00,58.76,58.78,58.73,58.76,5383.0,57.2885,57.308,57.2592,57.2885,5383.0
2024-06-25 12:25:00,58.78,58.79,58.76,58.76,6577.0,57.308,57.3177,57.2885,57.2885,6577.0
2024-06-25 12:30:00,58.76,58.76,58.68,58.68,6781.0,57.2885,57.2885,57.2105,57.2105,6781.0
2024-06-25 12:35:00,58.67,58.7,58.67,58.69,5435.0,57.2008,57.23,57.2008,57.2202,5435.0
2024-06-25 12:40:00,58.7,58.71,58.64,58.65,6299.0,57.23,57.2397,57.1715,57.1813,6299.0
2024-06-25 12:45:00,58.64,58.73,58.61,58.73,7699.0,57.1715,57.2592,57.1423,57.2592,7699.0
2024-06-25 12:50:00,58.7,58.71,58.7,58.71,6573.0,57.23,57.2397,57.23,57.2397,6573.0
2024-06-25 12:55:00,58.72,58.74,58.7,58.73,2522.0,57.2495,57.269,57.23,57.2592,2522.0
2024-06-25 13:00:00,58.74,58.76,58.72,58.73,3750.0,57.269,57.2885,57.2495,57.2592,3750.0
2024-06-25 13:05:00,58.73,58.79,58.73,58.79,15323.0,57.2592,57.3177,57.2592,57.3177,15323.0
2024-06-25 13:10:00,58.8,58.81,58.79,58.8,4258.0,57.3275,57.3372,57.3177,57.3275,4258.0
2024-06-25 13:15:00,58.8,58.81,58.78,58.79,5128.0,57.3275,57.3372,57.308,57.3177,5128.0
2024-06-25 13:20:00,58.8,58.81,58.79,58.79,3393.0,57.3275,57.3372,57.3177,57.3177,3393.0
2024-06-25 13:25:00,58.8,58.83,58.79,58.82,2456.0,57.3275,57.3567,57.3177,57.347,2456.0
2024-06-25 13:30:00,58.83,58.85,58.81,58.84,3066.0,57.3567,57.3762,57.3372,57.3665,3066.0
2024-06-25 13:35:00,58.84,58.85,58.82,58.83,5721.0,57.3665,57.3762,57.347,57.3567,5721.0
2024-06-25 13:40:00,58.84,58.85,58.82,58.83,2988.0,57.3665,57.3762,57.347,57.3567,2988.0
2024-06-25 13:45:00,58.83,58.85,58.82,58.83,8604.0,57.3567,57.3762,57.347,57.3567,8604.0
2024-06-25 13:50:00,58.83,58.83,58.78,58.79,6877.0,57.3567,57.3567,57.308,57.3177,6877.0
2024-06-25 13:55:00,58.79,58.8,58.79,58.79,5338.0,57.3177,57.3275,57.3177,57.3177,5338.0
2024-06-25 14:00:00,58.79,58.87,58.79,58.87,7203.0,57.3177,57.3957,57.3177,57.3957,7203.0
2024-06-25 14:05:00,58.87,58.91,58.87,58.9,5927.0,57.3957,57.4347,57.3957,57.425,5927.0
2024-06-25 14:10:00,58.91,58.94,58.91,58.92,4391.0,57.4347,57.464,57.4347,57.4445,4391.0
2024-06-25 14:15:00,58.92,58.94,58.89,58.9,12222.0,57.4445,57.464,57.4152,57.425,12222.0
2024-06-25 14:20:00,58.89,58.9,58.84,58.86,3395.0,57.4152,57.425,57.3665,57.386,3395.0
2024-06-25 14:25:00,58.87,58.9,58.87,58.9,6700.0,57.3957,57.425,57.3957,57.425,6700.0
2024-06-25 14:30:00,58.9,58.9,58.84,58.85,6302.0,57.425,57.425,57.3665,57.3762,6302.0
2024-06-25 14:35:00,58.85,58.86,58.82,58.84,31411.0,57.3762,57.386,57.347,57.3665,31411.0
2024-06-25 14:40:00,58.84,58.84,58.8,58.8,14759.0,57.3665,57.3665,57.3275,57.3275,14759.0
2024-06-25 14:45:00,58.8,58.87,58.8,58.86,20918.0,57.3275,57.3957,57.3275,57.386,20918.0
2024-06-25 14:50:00,58.86,58.87,58.74,58.75,16932.0,57.386,57.3957,57.269,57.2787,16932.0
2024-06-25 14:55:00,58.75,58.76,58.71,58.75,21470.0,57.2787,57.2885,57.2397,57.2787,21470.0
2024-06-25 15:00:00,58.73,58.75,58.69,58.73,7702.0,57.2592,57.2787,57.2202,57.2592,7702.0
2024-06-25 15:05:00,58.74,58.76,58.72,58.73,6222.0,57.269,57.2885,57.2495,57.2592,6222.0
2024-06-25 15:10:00,58.73,58.76,58.72,58.75,15462.0,57.2592,57.2885,57.2495,57.2787,15462.0
2024-06-25 15:15:00,58.74,58.77,58.72,58.73,20113.0,57.269,57.2982,57.2495,57.2592,20113.0
2024-06-25 15:20:00,58.73,58.75,58.72,58.75,5710.0,57.2592,57.2787,57.2495,57.2787,5710.0
2024-06-25 15:25:00,58.75,58.8,58.73,58.8,12563.0,57.2787,57.3275,57.2592,57.3275,12563.0
2024-06-25 15:30:00,58.8,58.82,58.76,58.76,106725.0,57.3275,57.347,57.2885,57.2885,106725.0
2024-06-25 15:35:00,58.76,58.78,58.73,58.77,24736.0,57.2885,57.308,57.2592,57.2982,24736.0
2024-06-25 15:40:00,58.77,58.77,58.72,58.73,12655.0,57.2982,57.2982,57.2495,57.2592,12655.0
2024-06-25 15:45:00,58.73,58.73,58.68,58.73,24120.0,57.2592,57.2592,57.2105,57.2592,24120.0
2024-06-25 15:50:00,58.73,58.78,58.7,58.73,48167.0,57.2592,57.308,57.23,57.2592,48167.0
2024-06-25 15:55:00,58.73,58.83,58.7,58.8,142673.0,57.2592,57.3567,57.23,57.3275,142673.0
2024-06-26 09:30:00,58.48,58.73,58.34,58.73,35468.0,57.0155,57.2592,56.879,57.2592,35468.0
2024-06-26 09:35:00,58.71,58.74,58.6,58.6,5957.0,57.2397,57.269,57.1325,57.1325,5957.0
2024-06-26 09:40:00,58.61,58.68,58.58,58.67,16974.0,57.1423,57.2105,57.113,57.2008,16974.0
2024-06-26 09:45:00,58.67,58.7,58.5,58.59,9426.0,57.2008,57.23,57.035,57.1228,9426.0
2024-06-26 09:50:00,58.61,58.65,58.5,58.52,18352.0,57.1423,57.1813,57.035,57.0545,18352.0
2024-06-26 09:55:00,58.53,58.55,58.49,58.5,8568.0,57.0643,57.0838,57.0253,57.035,8568.0
2024-06-26 10:00:00,58.5,58.52,58.45,58.49,9778.0,57.035,57.0545,56.9863,57.0253,9778.0
2024-06-26 10:05:00,58.49,58.5,58.44,58.46,16421.0,57.0253,57.035,56.9765,56.996,16421.0
2024-06-26 10:10:00,58.45,58.47,58.41,58.43,20344.0,56.9863,57.0058,56.9473,56.9668,20344.0
2024-06-26 10:15:00,58.44,58.46,58.4,58.41,23726.0,56.9765,56.996,56.9375,56.9473,23726.0
2024-06-26 10:20:00,58.42,58.44,58.36,58.38,20509.0,56.957,56.9765,56.8985,56.918,20509.0
2024-06-26 10:25:00,58.39,58.39,58.29,58.29,28042.0,56.9278,56.9278,56.8303,56.8303,28042.0
2024-06-26 10:30:00,58.28,58.37,58.26,58.29,22903.0,56.8205,56.9083,56.801,56.8303,22903.0
2024-06-26 10:35:00,58.29,58.29,58.18,58.21,71762.0,56.8303,56.8303,56.723,56.7523,71762.0
2024-06-26 10:40:00,58.22,58.29,58.2,58.26,30748.0,56.762,56.8303,56.7425,56.801,30748.0
2024-06-26 10:45:00,58.25,58.25,58.19,58.22,13325.0,56.7913,56.7913,56.7328,56.762,13325.0
2024-06-26 10:50:00,58.22,58.39,58.22,58.38,16030.0,56.762,56.9278,56.762,56.918,16030.0
2024-06-26 10:55:00,58.37,58.43,58.36,58.41,38918.0,56.9083,56.9668,56.8985,56.9473,38918.0
2024-06-26 11:00:00,58.41,58.44,58.36,58.39,36918.0,56.9473,56.9765,56.8985,56.9278,36918.0
2024-06-26 11:05:00,58.38,58.4,58.36,58.39,33623.0,56.918,56.9375,56.8985,56.9278,33623.0
2024-06-26 11:10:00,58.39,58.39,58.36,58.38,12671.0,56.9278,56.9278,56.8985,56.918,12671.0
2024-06-26 11:15:00,58.38,58.41,58.36,58.4,18378.0,56.918,56.9473,56.8985,56.9375,18378.0
2024-06-26 11:20:00,58.39,58.41,58.37,58.41,30400.0,56.9278,56.9473,56.9083,56.9473,30400.0
2024-06-26 11:25:00,58.41,58.45,58.39,58.42,43264.0,56.9473,56.9863,56.9278,56.957,43264.0
2024-06-26 11:30:00,58.42,58.47,58.4,58.46,42847.0,56.957,57.0058,56.9375,56.996,42847.0
2024-06-26 11:35:00,58.45,58.53,58.44,58.48,12671.0,56.9863,57.0643,56.9765,57.0155,12671.0
2024-06-26 11:40:00,58.48,58.52,58.47,58.52,13700.0,57.0155,57.0545,57.0058,57.0545,13700.0
2024-06-26 11:45:00,58.52,58.59,58.5,58.59,8470.0,57.0545,57.1228,57.035,57.1228,8470.0
2024-06-26 11:50:00,58.59,58.59,58.53,58.55,22426.0,57.1228,57.1228,57.0643,57.0838,22426.0
2024-06-26 11:55:00,58.56,58.56,58.52,58.53,10786.0,57.0935,57.0935,57.0545,57.0643,10786.0
2024-06-26 12:00:00,58.52,58.53,58.5,58.53,5091.0,57.0545,57.0643,57.035,57.0643,5091.0
2024-06-26 12:05:00,58.53,58.59,58.52,58.57,8551.0,57.0643,57.1228,57.0545,57.1033,8551.0
2024-06-26 12:10:00,58.57,58.57,58.52,58.55,13547.0,57.1033,57.1033,57.0545,57.0838,13547.0
2024-06-26 12:15:00,58.54,58.56,58.52,58.56,5653.0,57.074,57.0935,57.0545,57.0935,5653.0
2024-06-26 12:20:00,58.56,58.59,58.54,58.54,15765.0,57.0935,57.1228,57.074,57.074,15765.0
2024-06-26 12:25:00,58.56,58.56,58.52,58.56,3807.0,57.0935,57.0935,57.0545,57.0935,3807.0
2024-06-26 12:30:00,58.56,58.58,58.55,58.58,5953.0,57.0935,57.113,57.0838,57.113,5953.0
2024-06-26 12:35:00,58.59,58.59,58.56,58.57,9200.0,57.1228,57.1228,57.0935,57.1033,9200.0
2024-06-26 12:40:00,58.57,58.59,58.55,58.57,6825.0,57.1033,57.1228,57.0838,57.1033,6825.0
2024-06-26 12:45:00,58.56,58.62,58.56,58.6,13409.0,57.0935,57.152,57.0935,57.1325,13409.0
2024-06-26 12:50:00,58.59,58.6,58.57,58.59,10993.0,57.1228,57.1325,57.1033,57.1228,10993.0
2024-06-26 12:55:00,58.59,58.61,58.57,58.57,6395.0,57.1228,57.1423,57.1033,57.1033,6395.0
2024-06-26 13:00:00,58.56,58.6,58.56,58.59,3293.0,57.0935,57.1325,57.0935,57.1228,3293.0
2024-06-26 13:05:00,58.59,58.6,58.55,58.58,7448.0,57.1228,57.1325,57.0838,57.113,7448.0
2024-06-26 13:10:00,58.58,58.59,58.54,58.58,5606.0,57.113,57.1228,57.074,57.113,5606.0
2024-06-26 13:15:00,58.58,58.58,58.56,58.56,5275.0,57.113,57.113,57.0935,57.0935,5275.0
2024-06-26 13:20:00,58.55,58.57,58.54,58.55,6797.0,57.0838,57.1033,57.074,57.0838,6797.0
2024-06-26 13:25:00,58.55,58.56,58.53,58.55,4675.0,57.0838,57.0935,57.0643,57.0838,4675.0
2024-06-26 13:30:00,58.55,58.57,58.54,58.56,4490.0,57.0838,57.1033,57.074,57.0935,4490.0
2024-06-26 13:35:00,58.56,58.56,58.52,58.56,9684.0,57.0935,57.0935,57.0545,57.0935,9684.0
2024-06-26 13:40:00,58.56,58.6,58.54,58.6,5358.0,57.0935,57.1325,57.074,57.1325,5358.0
2024-06-26 13:45:00,58.59,58.61,58.57,58.57,53429.0,57.1228,57.1423,57.1033,57.1033,53429.0
2024-06-26 13:50:00,58.58,58.61,58.55,58.57,7140.0,57.113,57.1423,57.0838,57.1033,7140.0
2024-06-26 13:55:00,58.57,58.59,58.55,58.58,14223.0,57.1033,57.1228,57.0838,57.113,14223.0
2024-06-26 14:00:00,58.57,58.63,58.56,58.6,8865.0,57.1033,57.1618,57.0935,57.1325,8865.0
2024-06-26 14:05:00,58.6,58.61,58.59,58.61,8739.0,57.1325,57.1423,57.1228,57.1423,8739.0
2024-06-26 14:10:00,58.61,58.61,58.58,58.61,6336.0,57.1423,57.1423,57.113,57.1423,6336.0
2024-06-26 14:15:00,58.61,58.65,58.6,58.65,3739.0,57.1423,57.1813,57.1325,57.1813,3739.0
2024-06-26 14:20:00,58.65,58.66,58.64,58.65,19636.0,57.1813,57.191,57.1715,57.1813,19636.0
2024-06-26 14:25:00,58.65,58.65,58.6,58.61,21382.0,57.1813,57.1813,57.1325,57.1423,21382.0
2024-06-26 14:30:00,58.61,58.62,58.6,58.61,13072.0,57.1423,57.152,57.1325,57.1423,13072.0
2024-06-26 14:35:00,58.61,58.62,58.6,58.62,13640.0,57.1423,57.152,57.1325,57.152,13640.0
2024-06-26 14:40:00,58.62,58.63,58.61,58.63,20160.0,57.152,57.1618,57.1423,57.1618,20160.0
2024-06-26 14:45:00,58.63,58.65,58.62,58.64,31217.0,57.1618,57.1813,57.152,57.1715,31217.0
2024-06-26 14:50:00,58.64,58.64,58.6,58.63,38170.0,57.1715,57.1715,57.1325,57.1618,38170.0
2024-06-26 14:55:00,58.63,58.65,58.62,58.63,42568.0,57.1618,57.1813,57.152,57.1618,42568.0
2024-06-26 15:00:00,58.63,58.64,58.61,58.62,19930.0,57.1618,57.1715,57.1423,57.152,19930.0
2024-06-26 15:05:00,58.62,58.64,58.6,58.62,24536.0,57.152,57.1715,57.1325,57.152,24536.0
2024-06-26 15:10:00,58.61,58.62,58.58,58.62,31230.0,57.1423,57.152,57.113,57.152,31230.0
2024-06-26 15:15:00,58.62,58.7,58.61,58.67,31050.0,57.152,57.23,57.1423,57.2008,31050.0
2024-06-26 15:20:00,58.66,58.68,58.64,58.68,22754.0,57.191,57.2105,57.1715,57.2105,22754.0
2024-06-26 15:25:00,58.68,58.68,58.65,58.66,15602.0,57.2105,57.2105,57.1813,57.191,15602.0
2024-06-26 15:30:00,58.66,58.69,58.65,58.68,36280.0,57.191,57.2202,57.1813,57.2105,36280.0
2024-06-26 15:35:00,58.68,58.69,58.65,58.68,40660.0,57.2105,57.2202,57.1813,57.2105,40660.0
2024-06-26 15:40:00,58.68,58.68,58.66,58.67,27537.0,57.2105,57.2105,57.191,57.2008,27537.0
2024-06-26 15:45:00,58.67,58.68,58.62,58.64,28550.0,57.2008,57.2105,57.152,57.1715,28550.0
2024-06-26 15:50:00,58.64,58.75,58.64,58.75,81631.0,57.1715,57.2787,57.1715,57.2787,81631.0
2024-06-26 15:55:00,58.75,58.81,58.66,58.66,291225.0,57.2787,57.3372,57.191,57.191,291225.0
2024-06-27 09:30:00,59.57,59.71,59.0,59.1,96716.0,58.0782,58.2147,57.5225,57.62,96716.0
2024-06-27 09:35:00,59.12,59.26,59.02,59.09,64654.0,57.6395,57.776,57.542,57.6102,64654.0
2024-06-27 09:40:00,59.11,59.33,59.06,59.3,34464.0,57.6297,57.8442,57.581,57.815,34464.0
2024-06-27 09:45:00,59.32,59.32,59.12,59.12,23194.0,57.8345,57.8345,57.6395,57.6395,23194.0
2024-06-27 09:50:00,59.14,59.17,59.03,59.04,27191.0,57.659,57.6882,57.5517,57.5615,27191.0
2024-06-27 09:55:00,59.02,59.13,59.0,59.11,24031.0,57.542,57.6492,57.5225,57.6297,24031.0
2024-06-27 10:00:00,59.1,59.22,59.05,59.2,22356.0,57.62,57.737,57.5712,57.7175,22356.0
2024-06-27 10:05:00,59.2,59.3,59.15,59.3,25606.0,57.7175,57.815,57.6687,57.815,25606.0
2024-06-27 10:10:00,59.29,59.37,59.25,59.37,31078.0,57.8052,57.8832,57.7662,57.8832,31078.0
2024-06-27 10:15:00,59.38,59.44,59.3,59.44,21780.0,57.893,57.9515,57.815,57.9515,21780.0
2024-06-27 10:20:00,59.45,59.46,59.4,59.42,21143.0,57.9612,57.971,57.9125,57.932,21143.0
2024-06-27 10:25:00,59.41,59.46,59.38,59.44,18615.0,57.9222,57.971,57.893,57.9515,18615.0
2024-06-27 10:30:00,59.44,59.45,59.39,59.45,17704.0,57.9515,57.9612,57.9027,57.9612,17704.0
2024-06-27 10:35:00,59.44,59.47,59.35,59.36,23927.0,57.9515,57.9807,57.8637,57.8735,23927.0
2024-06-27 10:40:00,59.35,59.37,59.31,59.32,8683.0,57.8637,57.8832,57.8247,57.8345,8683.0
2024-06-27 10:45:00,59.33,59.37,59.32,59.36,16731.0,57.8442,57.8832,57.8345,57.8735,16731.0
2024-06-27 10:50:00,59.35,59.37,59.29,59.29,16737.0,57.8637,57.8832,57.8052,57.8052,16737.0
2024-06-27 10:55:00,59.29,59.31,59.25,59.27,15125.0,57.8052,57.8247,57.7662,57.7857,15125.0
2024-06-27 11:00:00,59.26,59.27,59.17,59.17,13192.0,57.776,57.7857,57.6882,57.6882,13192.0
2024-06-27 11:05:00,59.18,59.23,59.17,59.22,16758.0,57.698,57.7467,57.6882,57.737,16758.0
2024-06-27 11:10:00,59.21,59.22,59.14,59.15,33129.0,57.7272,57.737,57.659,57.6687,33129.0
2024-06-27 11:15:00,59.15,59.18,59.14,59.18,23147.0,57.6687,57.698,57.659,57.698,23147.0
2024-06-27 11:20:00,59.18,59.21,59.13,59.17,24797.0,57.698,57.7272,57.6492,57.6882,24797.0
2024-06-27 11:25:00,59.17,59.25,59.16,59.25,26943.0,57.6882,57.7662,57.6785,57.7662,26943.0
2024-06-27 11:30:00,59.24,59.35,59.24,59.34,26876.0,57.7565,57.8637,57.7565,57.854,26876.0
2024-06-27 11:35:00,59.34,59.46,59.34,59.43,24076.0,57.854,57.971,57.854,57.9417,24076.0
2024-06-27 11:40:00,59.42,59.49,59.42,59.48,29644.0,57.932,58.0002,57.932,57.9905,29644.0
2024-06-27 11:45:00,59.48,59.52,59.47,59.52,30864.0,57.9905,58.0295,57.9807,58.0295,30864.0
2024-06-27 11:50:00,59.51,59.54,59.5,59.51,13253.0,58.0197,58.049,58.01,58.0197,13253.0
2024-06-27 11:55:00,59.52,59.54,59.5,59.51,31713.0,58.0295,58.049,58.01,58.0197,31713.0
2024-06-27 12:00:00,59.51,59.51,59.38,59.38,20462.0,58.0197,58.0197,57.893,57.893,20462.0
2024-06-27 12:05:00,59.36,59.36,59.25,59.29,33119.0,57.8735,57.8735,57.7662,57.8052,33119.0
2024-06-27 12:10:00,59.29,59.34,59.28,59.33,12182.0,57.8052,57.854,57.7955,57.8442,12182.0
2024-06-27 12:15:00,59.33,59.36,59.32,59.36,14661.0,57.8442,57.8735,57.8345,57.8735,14661.0
2024-06-27 12:20:00,59.36,59.37,59.34,59.36,11108.0,57.8735,57.8832,57.854,57.8735,11108.0
2024-06-27 12:25:00,59.36,59.38,59.3,59.3,9030.0,57.8735,57.893,57.815,57.815,9030.0
2024-06-27 12:30:00,59.3,59.34,59.29,59.3,17536.0,57.815,57.854,57.8052,57.815,17536.0
2024-06-27 12:35:00,59.3,59.3,59.13,59.13,32844.0,57.815,57.815,57.6492,57.6492,32844.0
2024-06-27 12:40:00,59.13,59.21,59.13,59.19,13489.0,57.6492,57.7272,57.6492,57.7077,13489.0
2024-06-27 12:45:00,59.18,59.22,59.16,59.21,11973.0,57.698,57.737,57.6785,57.7272,11973.0
2024-06-27 12:50:00,59.22,59.27,59.18,59.19,113892.0,57.737,57.7857,57.698,57.7077,113892.0
2024-06-27 12:55:00,59.19,59.21,59.15,59.15,12650.0,57.7077,57.7272,57.6687,57.6687,12650.0
2024-06-27 13:00:00,59.15,59.23,59.15,59.22,9267.0,57.6687,57.7467,57.6687,57.737,9267.0
2024-06-27 13:05:00,59.22,59.3,59.21,59.3,7701.0,57.737,57.815,57.7272,57.815,7701.0
2024-06-27 13:10:00,59.29,59.3,59.26,59.28,14421.0,57.8052,57.815,57.776,57.7955,14421.0
2024-06-27 13:15:00,59.29,59.29,59.25,59.26,6878.0,57.8052,57.8052,57.7662,57.776,6878.0
2024-06-27 13:20:00,59.26,59.34,59.25,59.34,12945.0,57.776,57.854,57.7662,57.854,12945.0
2024-06-27 13:25:00,59.34,59.34,59.31,59.33,7465.0,57.854,57.854,57.8247,57.8442,7465.0
2024-06-27 13:30:00,59.33,59.34,59.25,59.27,10192.0,57.8442,57.854,57.7662,57.7857,10192.0
2024-06-27 13:35:00,59.27,59.27,59.24,59.26,7035.0,57.7857,57.7857,57.7565,57.776,7035.0
2024-06-27 13:40:00,59.27,59.3,59.26,59.29,10165.0,57.7857,57.815,57.776,57.8052,10165.0
2024-06-27 13:45:00,59.29,59.29,59.27,59.27,14123.0,57.8052,57.8052,57.7857,57.7857,14123.0
2024-06-27 13:50:00,59.26,59.29,59.24,59.27,13909.0,57.776,57.8052,57.7565,57.7857,13909.0
2024-06-27 13:55:00,59.27,59.28,59.26,59.26,6407.0,57.7857,57.7955,57.776,57.776,6407.0
2024-06-27 14:00:00,59.26,59.27,59.21,59.23,16730.0,57.776,57.7857,57.7272,57.7467,16730.0
2024-06-27 14:05:00,59.23,59.24,59.21,59.22,8609.0,57.7467,57.7565,57.7272,57.737,8609.0
2024-06-27 14:10:00,59.22,59.22,59.14,59.15,10822.0,57.737,57.737,57.659,57.6687,10822.0
2024-06-27 14:15:00,59.15,59.19,59.13,59.18,20418.0,57.6687,57.7077,57.6492,57.698,20418.0
2024-06-27 14:20:00,59.18,59.18,59.16,59.17,8571.0,57.698,57.698,57.6785,57.6882,8571.0
2024-06-27 14:25:00,59.17,59.2,59.16,59.18,9901.0,57.6882,57.7175,57.6785,57.698,9901.0
2024-06-27 14:30:00,59.18,59.18,59.14,59.18,14291.0,57.698,57.698,57.659,57.698,14291.0
2024-06-27 14:35:00,59.18,59.18,59.12,59.13,14371.0,57.698,57.698,57.6395,57.6492,14371.0
2024-06-27 14:40:00,59.13,59.14,59.11,59.14,13713.0,57.6492,57.659,57.6297,57.659,13713.0
2024-06-27 14:45:00,59.14,59.19,59.14,59.18,15542.0,57.659,57.7077,57.659,57.698,15542.0
2024-06-27 14:50:00,59.17,59.24,59.17,59.23,8895.0,57.6882,57.7565,57.6882,57.7467,8895.0
2024-06-27 14:55:00,59.23,59.24,59.19,59.2,17894.0,57.7467,57.7565,57.7077,57.7175,17894.0
2024-06-27 15:00:00,59.2,59.29,59.2,59.29,12012.0,57.7175,57.8052,57.7175,57.8052,12012.0
2024-06-27 15:05:00,59.29,59.3,59.27,59.3,8390.0,57.8052,57.815,57.7857,57.815,8390.0
2024-06-27 15:10:00,59.3,59.34,59.3,59.33,14467.0,57.815,57.854,57.815,57.8442,14467.0
2024-06-27 15:15:00,59.33,59.39,59.33,59.38,15258.0,57.8442,57.9027,57.8442,57.893,15258.0
2024-06-27 15:20:00,59.38,59.43,59.38,59.41,14270.0,57.893,57.9417,57.893,57.9222,14270.0
2024-06-27 15:25:00,59.4,59.4,59.34,59.38,16977.0,57.9125,57.9125,57.854,57.893,16977.0
2024-06-27 15:30:00,59.38,59.41,59.37,59.39,21958.0,57.893,57.9222,57.8832,57.9027,21958.0
2024-06-27 15:35:00,59.39,59.41,59.36,59.4,17309.0,57.9027,57.9222,57.8735,57.9125,17309.0
2024-06-27 15:40:00,59.4,59.45,59.39,59.44,19671.0,57.9125,57.9612,57.9027,57.9515,19671.0
2024-06-27 15:45:00,59.44,59.49,59.43,59.48,23837.0,57.9515,58.0002,57.9417,57.9905,23837.0
2024-06-27 15:50:00,59.48,59.58,59.48,59.51,55626.0,57.9905,58.088,57.9905,58.0197,55626.0
2024-06-27 15:55:00,59.51,59.57,59.43,59.55,235393.0,58.0197,58.0782,57.9417,58.0587,235393.0
2024-06-28 09:30:00,59.77,60.05,59.7,60.05,59357.0,58.2732,58.5462,58.205,58.5462,59357.0
2024-06-28 09:35:00,60.04,60.07,59.78,59.83,8718.0,58.5364,58.5657,58.283,58.3317,8718.0
2024-06-28 09:40:00,59.84,59.9,59.68,59.69,6957.0,58.3415,58.3999,58.1855,58.1952,6957.0
2024-06-28 09:45:00,59.68,59.7,59.53,59.64,6469.0,58.1855,58.205,58.0392,58.1465,6469.0
2024-06-28 09:50:00,59.65,59.74,59.61,59.7,7630.0,58.1562,58.244,58.1172,58.205,7630.0
2024-06-28 09:55:00,59.7,59.71,59.62,59.63,3871.0,58.205,58.2147,58.127,58.1367,3871.0
2024-06-28 10:00:00,59.63,59.75,59.58,59.61,13350.0,58.1367,58.2537,58.088,58.1172,13350.0
2024-06-28 10:05:00,59.62,59.67,59.59,59.65,15833.0,58.127,58.1757,58.0977,58.1562,15833.0
2024-06-28 10:10:00,59.66,59.71,59.64,59.65,7706.0,58.166,58.2147,58.1465,58.1562,7706.0
2024-06-28 10:15:00,59.64,59.66,59.51,59.59,21272.0,58.1465,58.166,58.0197,58.0977,21272.0
2024-06-28 10:20:00,59.57,59.69,59.54,59.65,8244.0,58.0782,58.1952,58.049,58.1562,8244.0
2024-06-28 10:25:00,59.67,59.73,59.66,59.73,6853.0,58.1757,58.2342,58.166,58.2342,6853.0
2024-06-28 10:30:00,59.75,59.8,59.74,59.8,12378.0,58.2537,58.3025,58.244,58.3025,12378.0
2024-06-28 10:35:00,59.81,59.86,59.77,59.86,8755.0,58.3122,58.361,58.2732,58.361,8755.0
2024-06-28 10:40:00,59.85,59.86,59.79,59.81,8167.0,58.3512,58.361,58.2927,58.3122,8167.0
2024-06-28 10:45:00,59.81,59.89,59.8,59.85,12391.0,58.3122,58.3902,58.3025,58.3512,12391.0
2024-06-28 10:50:00,59.84,59.91,59.83,59.9,15089.0,58.3415,58.4097,58.3317,58.3999,15089.0
2024-06-28 10:55:00,59.91,59.92,59.8,59.88,16822.0,58.4097,58.4194,58.3025,58.3804,16822.0
2024-06-28 11:00:00,59.87,59.87,59.72,59.73,8825.0,58.3707,58.3707,58.2245,58.2342,8825.0
2024-06-28 11:05:00,59.72,59.78,59.67,59.72,14701.0,58.2245,58.283,58.1757,58.2245,14701.0
2024-06-28 11:10:00,59.71,59.76,59.69,59.76,13299.0,58.2147,58.2635,58.1952,58.2635,13299.0
2024-06-28 11:15:00,59.76,59.79,59.69,59.7,11329.0,58.2635,58.2927,58.1952,58.205,11329.0
2024-06-28 11:20:00,59.7,59.76,59.69,59.73,15983.0,58.205,58.2635,58.1952,58.2342,15983.0
2024-06-28 11:25:00,59.73,59.73,59.66,59.67,8221.0,58.2342,58.2342,58.166,58.1757,8221.0
2024-06-28 11:30:00,59.67,59.69,59.65,59.69,13591.0,58.1757,58.1952,58.1562,58.1952,13591.0
2024-06-28 11:35:00,59.7,59.7,59.65,59.7,11843.0,58.205,58.205,58.1562,58.205,11843.0
2024-06-28 11:40:00,59.7,59.71,59.63,59.66,16742.0,58.205,58.2147,58.1367,58.166,16742.0
2024-06-28 11:45:00,59.66,59.67,59.6,59.61,16294.0,58.166,58.1757,58.1075,58.1172,16294.0
2024-06-28 11:50:00,59.61,59.62,59.59,59.6,6094.0,58.1172,58.127,58.0977,58.1075,6094.0
2024-06-28 11:55:00,59.6,59.64,59.58,59.64,9978.0,58.1075,58.1465,58.088,58.1465,9978.0
2024-06-28 12:00:00,59.65,59.68,59.61,59.68,9683.0,58.1562,58.1855,58.1172,58.1855,9683.0
2024-06-28 12:05:00,59.68,59.68,59.59,59.6,7982.0,58.1855,58.1855,58.0977,58.1075,7982.0
2024-06-28 12:10:00,59.6,59.62,59.57,59.62,10895.0,58.1075,58.127,58.0782,58.127,10895.0
2024-06-28 12:15:00,59.62,59.64,59.58,59.63,10641.0,58.127,58.1465,58.088,58.1367,10641.0
2024-06-28 12:20:00,59.63,59.67,59.62,59.66,8806.0,58.1367,58.1757,58.127,58.166,8806.0
2024-06-28 12:25:00,59.66,59.74,59.65,59.73,14038.0,58.166,58.244,58.1562,58.2342,14038.0
2024-06-28 12:30:00,59.73,59.77,59.72,59.76,7224.0,58.2342,58.2732,58.2245,58.2635,7224.0
2024-06-28 12:35:00,59.77,59.77,59.66,59.68,10493.0,58.2732,58.2732,58.166,58.1855,10493.0
2024-06-28 12:40:00,59.68,59.73,59.65,59.72,11942.0,58.1855,58.2342,58.1562,58.2245,11942.0
2024-06-28 12:45:00,59.72,59.74,59.66,59.67,5463.0,58.2245,58.244,58.166,58.1757,5463.0
2024-06-28 12:50:00,59.67,59.69,59.64,59.65,7279.0,58.1757,58.1952,58.1465,58.1562,7279.0
2024-06-28 12:55:00,59.65,59.67,59.64,59.65,9272.0,58.1562,58.1757,58.1465,58.1562,9272.0
2024-06-28 13:00:00,59.65,59.67,59.63,59.67,17777.0,58.1562,58.1757,58.1367,58.1757,17777.0
2024-06-28 13:05:00,59.67,59.71,59.65,59.7,12437.0,58.1757,58.2147,58.1562,58.205,12437.0
2024-06-28 13:10:00,59.71,59.71,59.69,59.7,13706.0,58.2147,58.2147,58.1952,58.205,13706.0
2024-06-28 13:15:00,59.7,59.79,59.69,59.78,18375.0,58.205,58.2927,58.1952,58.283,18375.0
2024-06-28 13:20:00,59.79,59.81,59.78,59.8,13410.0,58.2927,58.3122,58.283,58.3025,13410.0
2024-06-28 13:25:00,59.8,59.83,59.76,59.77,11190.0,58.3025,58.3317,58.2635,58.2732,11190.0
2024-06-28 13:30:00,59.76,59.76,59.71,59.75,9939.0,58.2635,58.2635,58.2147,58.2537,9939.0
2024-06-28 13:35:00,59.76,59.76,59.72,59.76,10379.0,58.2635,58.2635,58.2245,58.2635,10379.0
2024-06-28 13:40:00,59.76,59.77,59.7,59.7,6597.0,58.2635,58.2732,58.205,58.205,6597.0
2024-06-28 13:45:00,59.71,59.75,59.69,59.75,10422.0,58.2147,58.2537,58.1952,58.2537,10422.0
2024-06-28 13:50:00,59.74,59.76,59.74,59.75,6899.0,58.244,58.2635,58.244,58.2537,6899.0
2024-06-28 13:55:00,59.74,59.76,59.73,59.75,10108.0,58.244,58.2635,58.2342,58.2537,10108.0
2024-06-28 14:00:00,59.74,59.81,59.71,59.8,23809.0,58.244,58.3122,58.2147,58.3025,23809.0
2024-06-28 14:05:00,59.8,59.84,59.78,59.84,8928.0,58.3025,58.3415,58.283,58.3415,8928.0
2024-06-28 14:10:00,59.83,59.83,59.76,59.79,15040.0,58.3317,58.3317,58.2635,58.2927,15040.0
2024-06-28 14:15:00,59.78,59.81,59.77,59.78,13050.0,58.283,58.3122,58.2732,58.283,13050.0
2024-06-28 14:20:00,59.78,59.78,59.67,59.71,24639.0,58.283,58.283,58.1757,58.2147,24639.0
2024-06-28 14:25:00,59.71,59.76,59.71,59.72,15448.0,58.2147,58.2635,58.2147,58.2245,15448.0
2024-06-28 14:30:00,59.71,59.71,59.65,59.66,28705.0,58.2147,58.2147,58.1562,58.166,28705.0
2024-06-28 14:35:00,59.66,59.69,59.65,59.68,10046.0,58.166,58.1952,58.1562,58.1855,10046.0
2024-06-28 14:40:00,59.68,59.72,59.67,59.7,12400.0,58.1855,58.2245,58.1757,58.205,12400.0
2024-06-28 14:45:00,59.69,59.69,59.65,59.68,12406.0,58.1952,58.1952,58.1562,58.1855,12406.0
2024-06-28 14:50:00,59.68,59.69,59.63,59.65,19392.0,58.1855,58.1952,58.1367,58.1562,19392.0
2024-06-28 14:55:00,59.64,59.65,59.59,59.61,26217.0,58.1465,58.1562,58.0977,58.1172,26217.0
2024-06-28 15:00:00,59.6,59.61,59.55,59.6,24446.0,58.1075,58.1172,58.0587,58.1075,24446.0
2024-06-28 15:05:00,59.59,59.59,59.52,59.55,21812.0,58.0977,58.0977,58.0295,58.0587,21812.0
2024-06-28 15:10:00,59.54,59.55,59.49,59.49,13268.0,58.049,58.0587,58.0002,58.0002,13268.0
2024-06-28 15:15:00,59.5,59.51,59.46,59.5,17774.0,58.01,58.0197,57.971,58.01,17774.0
2024-06-28 15:20:00,59.52,59.54,59.5,59.54,13663.0,58.0295,58.049,58.01,58.049,13663.0
2024-06-28 15:25:00,59.54,59.59,59.53,59.58,21431.0,58.049,58.0977,58.0392,58.088,21431.0
2024-06-28 15:30:00,59.58,59.66,59.53,59.62,29690.0,58.088,58.166,58.0392,58.127,29690.0
2024-06-28 15:35:00,59.64,59.68,59.59,59.68,20422.0,58.1465,58.1855,58.0977,58.1855,20422.0
2024-06-28 15:40:00,59.68,59.69,59.64,59.64,38251.0,58.1855,58.1952,58.1465,58.1465,38251.0
2024-06-28 15:45:00,59.64,59.69,59.62,59.62,46711.0,58.1465,58.1952,58.127,58.127,46711.0
2024-06-28 15:50:00,59.62,59.69,59.58,59.69,156716.0,58.127,58.1952,58.088,58.1952,156716.0
2024-06-28 15:55:00,59.69,59.9,59.68,59.89,454961.0,58.1952,58.3999,58.1855,58.3902,454961.0
2024-07-01 09:30:00,60.49,60.54,60.19,60.45,61785.0,58.9752,59.0239,58.6827,58.9362,61785.0
2024-07-01 09:35:00,60.46,60.55,60.24,60.28,13883.0,58.9459,59.0337,58.7314,58.7704,13883.0
2024-07-01 09:40:00,60.27,60.37,60.14,60.34,14925.0,58.7607,58.8582,58.6339,58.8289,14925.0
2024-07-01 09:45:00,60.35,60.46,60.25,60.44,17585.0,58.8387,58.9459,58.7412,58.9264,17585.0
2024-07-01 09:50:00,60.46,60.56,60.36,60.36,39784.0,58.9459,59.0434,58.8484,58.8484,39784.0
2024-07-01 09:55:00,60.36,60.46,60.24,60.26,26105.0,58.8484,58.9459,58.7314,58.7509,26105.0
2024-07-01 10:00:00,60.27,60.37,60.26,60.3,20676.0,58.7607,58.8582,58.7509,58.7899,20676.0
2024-07-01 10:05:00,60.32,60.34,60.17,60.18,22949.0,58.8094,58.8289,58.6632,58.6729,22949.0
2024-07-01 10:10:00,60.18,60.19,60.05,60.07,22744.0,58.6729,58.6827,58.5462,58.5657,22744.0
2024-07-01 10:15:00,60.07,60.08,60.01,60.03,26462.0,58.5657,58.5754,58.5072,58.5267,26462.0
2024-07-01 10:20:00,60.02,60.02,59.87,59.89,25512.0,58.5169,58.5169,58.3707,58.3902,25512.0
2024-07-01 10:25:00,59.9,59.9,59.84,59.86,16965.0,58.3999,58.3999,58.3415,58.361,16965.0
2024-07-01 10:30:00,59.86,59.88,59.79,59.79,18521.0,58.361,58.3804,58.2927,58.2927,18521.0
2024-07-01 10:35:00,59.78,59.88,59.77,59.87,17074.0,58.283,58.3804,58.2732,58.3707,17074.0
2024-07-01 10:40:00,59.86,59.91,59.84,59.89,12548.0,58.361,58.4097,58.3415,58.3902,12548.0
2024-07-01 10:45:00,59.9,59.91,59.84,59.85,14293.0,58.3999,58.4097,58.3415,58.3512,14293.0
2024-07-01 10:50:00,59.85,59.94,59.84,59.9,22316.0,58.3512,58.4389,58.3415,58.3999,22316.0
2024-07-01 10:55:00,59.91,59.92,59.87,59.89,13412.0,58.4097,58.4194,58.3707,58.3902,13412.0
2024-07-01 11:00:00,59.88,59.94,59.83,59.92,16260.0,58.3804,58.4389,58.3317,58.4194,16260.0
2024-07-01 11:05:00,59.93,60.03,59.93,60.02,17489.0,58.4292,58.5267,58.4292,58.5169,17489.0
2024-07-01 11:10:00,60.02,60.02,59.96,59.97,16117.0,58.5169,58.5169,58.4584,58.4682,16117.0
2024-07-01 11:15:00,59.98,59.98,59.94,59.95,11044.0,58.4779,58.4779,58.4389,58.4487,11044.0
2024-07-01 11:20:00,59.95,60.01,59.93,59.99,17121.0,58.4487,58.5072,58.4292,58.4877,17121.0
2024-07-01 11:25:00,59.99,60.05,59.99,60.04,24649.0,58.4877,58.5462,58.4877,58.5364,24649.0
2024-07-01 11:30:00,60.04,60.09,60.04,60.07,14624.0,58.5364,58.5852,58.5364,58.5657,14624.0
2024-07-01 11:35:00,60.08,60.11,60.04,60.09,18562.0,58.5754,58.6047,58.5364,58.5852,18562.0
2024-07-01 11:40:00,60.1,60.11,60.06,60.09,12431.0,58.5949,58.6047,58.5559,58.5852,12431.0
2024-07-01 11:45:00,60.1,60.13,60.08,60.1,12633.0,58.5949,58.6242,58.5754,58.5949,12633.0
2024-07-01 11:50:00,60.1,60.13,60.09,60.13,10678.0,58.5949,58.6242,58.5852,58.6242,10678.0
2024-07-01 11:55:00,60.13,60.16,60.11,60.16,16714.0,58.6242,58.6534,58.6047,58.6534,16714.0
2024-07-01 12:00:00,60.15,60.15,60.07,60.11,11104.0,58.6437,58.6437,58.5657,58.6047,11104.0
2024-07-01 12:05:00,60.12,60.21,60.11,60.21,11107.0,58.6144,58.7022,58.6047,58.7022,11107.0
2024-07-01 12:10:00,60.21,60.22,60.19,60.21,8615.0,58.7022,58.7119,58.6827,58.7022,8615.0
2024-07-01 12:15:00,60.21,60.25,60.19,60.25,11750.0,58.7022,58.7412,58.6827,58.7412,11750.0
2024-07-01 12:20:00,60.26,60.27,60.2,60.23,7017.0,58.7509,58.7607,58.6924,58.7217,7017.0
2024-07-01 12:25:00,60.23,60.29,60.23,60.29,13013.0,58.7217,58.7802,58.7217,58.7802,13013.0
2024-07-01 12:30:00,60.29,60.31,60.28,60.29,16698.0,58.7802,58.7997,58.7704,58.7802,16698.0
2024-07-01 12:35:00,60.3,60.32,60.22,60.23,8024.0,58.7899,58.8094,58.7119,58.7217,8024.0
2024-07-01 12:40:00,60.23,60.28,60.22,60.28,8609.0,58.7217,58.7704,58.7119,58.7704,8609.0
2024-07-01 12:45:00,60.28,60.29,60.25,60.29,10021.0,58.7704,58.7802,58.7412,58.7802,10021.0
2024-07-01 12:50:00,60.29,60.3,60.26,60.28,13189.0,58.7802,58.7899,58.7509,58.7704,13189.0
2024-07-01 12:55:00,60.28,60.3,60.27,60.3,7329.0,58.7704,58.7899,58.7607,58.7899,7329.0
2024-07-01 13:00:00,60.31,60.33,60.26,60.28,11268.0,58.7997,58.8192,58.7509,58.7704,11268.0
2024-07-01 13:05:00,60.28,60.31,60.28,60.3,7127.0,58.7704,58.7997,58.7704,58.7899,7127.0
2024-07-01 13:10:00,60.3,60.32,60.29,60.32,6650.0,58.7899,58.8094,58.7802,58.8094,6650.0
2024-07-01 13:15:00,60.32,60.34,60.31,60.34,7400.0,58.8094,58.8289,58.7997,58.8289,7400.0
2024-07-01 13:20:00,60.34,60.36,60.33,60.35,6801.0,58.8289,58.8484,58.8192,58.8387,6801.0
2024-07-01 13:25:00,60.35,60.37,60.32,60.35,8982.0,58.8387,58.8582,58.8094,58.8387,8982.0
2024-07-01 13:30:00,60.35,60.38,60.33,60.37,6269.0,58.8387,58.8679,58.8192,58.8582,6269.0
2024-07-01 13:35:00,60.37,60.38,60.35,60.36,5712.0,58.8582,58.8679,58.8387,58.8484,5712.0
2024-07-01 13:40:00,60.36,60.38,60.35,60.35,14456.0,58.8484,58.8679,58.8387,58.8387,14456.0
2024-07-01 13:45:00,60.35,60.36,60.34,60.35,4607.0,58.8387,58.8484,58.8289,58.8387,4607.0
2024-07-01 13:50:00,60.35,60.35,60.32,60.33,6173.0,58.8387,58.8387,58.8094,58.8192,6173.0
2024-07-01 13:55:00,60.33,60.33,60.29,60.33,8271.0,58.8192,58.8192,58.7802,58.8192,8271.0
2024-07-01 14:00:00,60.32,60.33,60.27,60.33,13759.0,58.8094,58.8192,58.7607,58.8192,13759.0
2024-07-01 14:05:00,60.34,60.37,60.33,60.36,9117.0,58.8289,58.8582,58.8192,58.8484,9117.0
2024-07-01 14:10:00,60.35,60.38,60.33,60.37,10241.0,58.8387,58.8679,58.8192,58.8582,10241.0
2024-07-01 14:15:00,60.37,60.37,60.34,60.35,9511.0,58.8582,58.8582,58.8289,58.8387,9511.0
2024-07-01 14:20:00,60.35,60.36,60.31,60.36,20200.0,58.8387,58.8484,58.7997,58.8484,20200.0
2024-07-01 14:25:00,60.36,60.36,60.27,60.28,10238.0,58.8484,58.8484,58.7607,58.7704,10238.0
2024-07-01 14:30:00,60.27,60.3,60.26,60.29,14904.0,58.7607,58.7899,58.7509,58.7802,14904.0
2024-07-01 14:35:00,60.29,60.3,60.27,60.3,7200.0,58.7802,58.7899,58.7607,58.7899,7200.0
2024-07-01 14:40:00,60.29,60.3,60.25,60.3,9697.0,58.7802,58.7899,58.7412,58.7899,9697.0
2024-07-01 14:45:00,60.3,60.3,60.24,60.26,14116.0,58.7899,58.7899,58.7314,58.7509,14116.0
2024-07-01 14:50:00,60.26,60.3,60.25,60.3,8629.0,58.7509,58.7899,58.7412,58.7899,8629.0
2024-07-01 14:55:00,60.29,60.29,60.26,60.27,4163.0,58.7802,58.7802,58.7509,58.7607,4163.0
2024-07-01 15:00:00,60.27,60.28,60.25,60.26,13365.0,58.7607,58.7704,58.7412,58.7509,13365.0
2024-07-01 15:05:00,60.26,60.27,60.24,60.25,13188.0,58.7509,58.7607,58.7314,58.7412,13188.0
2024-07-01 15:10:00,60.24,60.25,60.21,60.23,12435.0,58.7314,58.7412,58.7022,58.7217,12435.0
2024-07-01 15:15:00,60.22,60.23,60.19,60.21,10916.0,58.7119,58.7217,58.6827,58.7022,10916.0
2024-07-01 15:20:00,60.2,60.21,60.18,60.18,8391.0,58.6924,58.7022,58.6729,58.6729,8391.0
2024-07-01 15:25:00,60.19,60.19,60.1,60.15,22597.0,58.6827,58.6827,58.5949,58.6437,22597.0
2024-07-01 15:30:00,60.15,60.21,60.14,60.21,14949.0,58.6437,58.7022,58.6339,58.7022,14949.0
2024-07-01 15:35:00,60.2,60.22,60.18,60.22,20593.0,58.6924,58.7119,58.6729,58.7119,20593.0
2024-07-01 15:40:00,60.22,60.25,60.22,60.23,14522.0,58.7119,58.7412,58.7119,58.7217,14522.0
2024-07-01 15:45:00,60.23,60.27,60.2,60.21,21065.0,58.7217,58.7607,58.6924,58.7022,21065.0
2024-07-01 15:50:00,60.21,60.25,60.16,60.16,43379.0,58.7022,58.7412,58.6534,58.6534,43379.0
2024-07-01 15:55:00,60.16,60.18,60.07,60.1,206201.0,58.6534,58.6729,58.5657,58.5949,206201.0
2024-07-02 09:30:00,59.99,60.05,59.89,60.03,43408.0,58.4877,58.5462,58.3902,58.5267,43408.0
2024-07-02 09:35:00,60.04,60.07,59.89,60.07,15833.0,58.5364,58.5657,58.3902,58.5657,15833.0
2024-07-02 09:40:00,60.09,60.09,59.94,59.95,9708.0,58.5852,58.5852,58.4389,58.4487,9708.0
2024-07-02 09:45:00,59.89,60.08,59.89,60.08,7330.0,58.3902,58.5754,58.3902,58.5754,7330.0
2024-07-02 09:50:00,60.06,60.12,60.02,60.03,6489.0,58.5559,58.6144,58.5169,58.5267,6489.0
2024-07-02 09:55:00,60.01,60.05,59.99,60.02,5606.0,58.5072,58.5462,58.4877,58.5169,5606.0
2024-07-02 10:00:00,60.01,60.05,59.92,59.99,21511.0,58.5072,58.5462,58.4194,58.4877,21511.0
2024-07-02 10:05:00,60.0,60.05,59.93,60.05,5881.0,58.4974,58.5462,58.4292,58.5462,5881.0
2024-07-02 10:10:00,60.04,60.17,60.03,60.16,9353.0,58.5364,58.6632,58.5267,58.6534,9353.0
2024-07-02 10:15:00,60.16,60.17,60.12,60.16,4374.0,58.6534,58.6632,58.6144,58.6534,4374.0
2024-07-02 10:20:00,60.15,60.18,60.12,60.13,12869.0,58.6437,58.6729,58.6144,58.6242,12869.0
2024-07-02 10:25:00,60.13,60.15,60.08,60.11,13722.0,58.6242,58.6437,58.5754,58.6047,13722.0
2024-07-02 10:30:00,60.11,60.15,60.08,60.14,16184.0,58.6047,58.6437,58.5754,58.6339,16184.0
2024-07-02 10:35:00,60.14,60.18,60.12,60.14,29539.0,58.6339,58.6729,58.6144,58.6339,29539.0
2024-07-02 10:40:00,60.14,60.15,60.05,60.07,8362.0,58.6339,58.6437,58.5462,58.5657,8362.0
2024-07-02 10:45:00,60.08,60.1,60.02,60.06,8698.0,58.5754,58.5949,58.5169,58.5559,8698.0
2024-07-02 10:50:00,60.07,60.08,60.04,60.07,9434.0,58.5657,58.5754,58.5364,58.5657,9434.0
2024-07-02 10:55:00,60.07,60.11,60.06,60.1,16283.0,58.5657,58.6047,58.5559,58.5949,16283.0
2024-07-02 11:00:00,60.11,60.15,60.06,60.12,44838.0,58.6047,58.6437,58.5559,58.6144,44838.0
2024-07-02 11:05:00,60.11,60.11,60.03,60.04,7917.0,58.6047,58.6047,58.5267,58.5364,7917.0
2024-07-02 11:10:00,60.04,60.05,60.03,60.05,6656.0,58.5364,58.5462,58.5267,58.5462,6656.0
2024-07-02 11:15:00,60.05,60.07,60.03,60.06,8917.0,58.5462,58.5657,58.5267,58.5559,8917.0
2024-07-02 11:20:00,60.06,60.11,60.06,60.11,12702.0,58.5559,58.6047,58.5559,58.6047,12702.0
2024-07-02 11:25:00,60.12,60.13,60.1,60.13,9961.0,58.6144,58.6242,58.5949,58.6242,9961.0
2024-07-02 11:30:00,60.14,60.2,60.13,60.2,12698.0,58.6339,58.6924,58.6242,58.6924,12698.0
2024-07-02 11:35:00,60.2,60.21,60.17,60.2,22644.0,58.6924,58.7022,58.6632,58.6924,22644.0
2024-07-02 11:40:00,60.19,60.2,60.13,60.13,20553.0,58.6827,58.6924,58.6242,58.6242,20553.0
2024-07-02 11:45:00,60.13,60.18,60.12,60.17,47863.0,58.6242,58.6729,58.6144,58.6632,47863.0
2024-07-02 11:50:00,60.18,60.23,60.17,60.23,6812.0,58.6729,58.7217,58.6632,58.7217,6812.0
2024-07-02 11:55:00,60.23,60.29,60.23,60.28,12617.0,58.7217,58.7802,58.7217,58.7704,12617.0
2024-07-02 12:00:00,60.3,60.3,60.26,60.28,5466.0,58.7899,58.7899,58.7509,58.7704,5466.0
2024-07-02 12:05:00,60.28,60.33,60.26,60.33,96219.0,58.7704,58.8192,58.7509,58.8192,96219.0
2024-07-02 12:10:00,60.33,60.36,60.32,60.35,10678.0,58.8192,58.8484,58.8094,58.8387,10678.0
2024-07-02 12:15:00,60.35,60.37,60.34,60.36,8638.0,58.8387,58.8582,58.8289,58.8484,8638.0
2024-07-02 12:20:00,60.36,60.37,60.32,60.32,9537.0,58.8484,58.8582,58.8094,58.8094,9537.0
2024-07-02 12:25:00,60.33,60.37,60.32,60.36,8067.0,58.8192,58.8582,58.8094,58.8484,8067.0
2024-07-02 12:30:00,60.36,60.36,60.32,60.33,5846.0,58.8484,58.8484,58.8094,58.8192,5846.0
2024-07-02 12:35:00,60.32,60.34,60.32,60.32,7799.0,58.8094,58.8289,58.8094,58.8094,7799.0
2024-07-02 12:40:00,60.32,60.32,60.29,60.3,7730.0,58.8094,58.8094,58.7802,58.7899,7730.0
2024-07-02 12:45:00,60.3,60.33,60.29,60.3,9333.0,58.7899,58.8192,58.7802,58.7899,9333.0
2024-07-02 12:50:00,60.3,60.36,60.29,60.35,14129.0,58.7899,58.8484,58.7802,58.8387,14129.0
2024-07-02 12:55:00,60.35,60.36,60.27,60.3,54713.0,58.8387,58.8484,58.7607,58.7899,54713.0
2024-07-02 13:00:00,60.31,60.35,60.3,60.35,5264.0,58.7997,58.8387,58.7899,58.8387,5264.0
2024-07-02 13:05:00,60.35,60.39,60.33,60.39,8487.0,58.8387,58.8777,58.8192,58.8777,8487.0
2024-07-02 13:10:00,60.4,60.41,60.27,60.29,36078.0,58.8874,58.8972,58.7607,58.7802,36078.0
2024-07-02 13:15:00,60.29,60.3,60.27,60.29,15285.0,58.7802,58.7899,58.7607,58.7802,15285.0
2024-07-02 13:20:00,60.29,60.31,60.28,60.3,27195.0,58.7802,58.7997,58.7704,58.7899,27195.0
2024-07-02 13:25:00,60.3,60.32,60.29,60.3,6257.0,58.7899,58.8094,58.7802,58.7899,6257.0
2024-07-02 13:30:00,60.3,60.31,60.27,60.28,10196.0,58.7899,58.7997,58.7607,58.7704,10196.0
2024-07-02 13:35:00,60.28,60.3,60.27,60.3,8683.0,58.7704,58.7899,58.7607,58.7899,8683.0
2024-07-02 13:40:00,60.31,60.37,60.3,60.35,19047.0,58.7997,58.8582,58.7899,58.8387,19047.0
2024-07-02 13:45:00,60.35,60.38,60.33,60.38,17385.0,58.8387,58.8679,58.8192,58.8679,17385.0
2024-07-02 13:50:00,60.38,60.39,60.35,60.36,12724.0,58.8679,58.8777,58.8387,58.8484,12724.0
2024-07-02 13:55:00,60.36,60.36,60.32,60.32,7401.0,58.8484,58.8484,58.8094,58.8094,7401.0
2024-07-02 14:00:00,60.33,60.33,60.3,60.3,5730.0,58.8192,58.8192,58.7899,58.7899,5730.0
2024-07-02 14:05:00,60.3,60.36,60.29,60.36,9822.0,58.7899,58.8484,58.7802,58.8484,9822.0
2024-07-02 14:10:00,60.36,60.38,60.35,60.37,7327.0,58.8484,58.8679,58.8387,58.8582,7327.0
2024-07-02 14:15:00,60.37,60.37,60.35,60.37,7262.0,58.8582,58.8582,58.8387,58.8582,7262.0
2024-07-02 14:20:00,60.37,60.41,60.37,60.4,7854.0,58.8582,58.8972,58.8582,58.8874,7854.0
2024-07-02 14:25:00,60.4,60.43,60.37,60.38,16930.0,58.8874,58.9167,58.8582,58.8679,16930.0
2024-07-02 14:30:00,60.38,60.4,60.37,60.38,36577.0,58.8679,58.8874,58.8582,58.8679,36577.0
2024-07-02 14:35:00,60.37,60.38,60.34,60.35,5312.0,58.8582,58.8679,58.8289,58.8387,5312.0
2024-07-02 14:40:00,60.35,60.35,60.32,60.32,4689.0,58.8387,58.8387,58.8094,58.8094,4689.0
2024-07-02 14:45:00,60.33,60.33,60.31,60.32,8550.0,58.8192,58.8192,58.7997,58.8094,8550.0
2024-07-02 14:50:00,60.31,60.32,60.27,60.27,7798.0,58.7997,58.8094,58.7607,58.7607,7798.0
2024-07-02 14:55:00,60.28,60.35,60.27,60.32,22914.0,58.7704,58.8387,58.7607,58.8094,22914.0
2024-07-02 15:00:00,60.33,60.33,60.28,60.3,10807.0,58.8192,58.8192,58.7704,58.7899,10807.0
2024-07-02 15:05:00,60.3,60.31,60.28,60.3,7593.0,58.7899,58.7997,58.7704,58.7899,7593.0
2024-07-02 15:10:00,60.3,60.33,60.3,60.32,9389.0,58.7899,58.8192,58.7899,58.8094,9389.0
2024-07-02 15:15:00,60.33,60.37,60.32,60.36,21076.0,58.8192,58.8582,58.8094,58.8484,21076.0
2024-07-02 15:20:00,60.36,60.36,60.32,60.36,20062.0,58.8484,58.8484,58.8094,58.8484,20062.0
2024-07-02 15:25:00,60.36,60.38,60.34,60.38,14876.0,58.8484,58.8679,58.8289,58.8679,14876.0
2024-07-02 15:30:00,60.38,60.43,60.37,60.41,33716.0,58.8679,58.9167,58.8582,58.8972,33716.0
2024-07-02 15:35:00,60.41,60.48,60.4,60.44,32362.0,58.8972,58.9654,58.8874,58.9264,32362.0
2024-07-02 15:40:00,60.44,60.49,60.4,60.47,34390.0,58.9264,58.9752,58.8874,58.9557,34390.0
2024-07-02 15:45:00,60.47,60.51,60.46,60.5,24861.0,58.9557,58.9947,58.9459,58.9849,24861.0
2024-07-02 15:50:00,60.49,60.5,60.44,60.45,41287.0,58.9752,58.9849,58.9264,58.9362,41287.0
2024-07-02 15:55:00,60.45,60.53,60.39,60.5,178867.0,58.9362,59.0142,58.8777,58.9849,178867.0
2024-07-03 09:30:00,60.74,60.84,60.5,60.56,38775.0,59.2189,59.3164,58.9849,59.0434,38775.0
2024-07-03 09:35:00,60.57,60.71,60.47,60.47,8659.0,59.0532,59.1897,58.9557,58.9557,8659.0
2024-07-03 09:40:00,60.5,60.51,60.29,60.44,6205.0,58.9849,58.9947,58.7802,58.9264,6205.0
2024-07-03 09:45:00,60.44,60.53,60.44,60.49,7277.0,58.9264,59.0142,58.9264,58.9752,7277.0
2024-07-03 09:50:00,60.48,60.48,60.29,60.42,9983.0,58.9654,58.9654,58.7802,58.9069,9983.0
2024-07-03 09:55:00,60.42,60.55,60.42,60.52,8871.0,58.9069,59.0337,58.9069,59.0044,8871.0
2024-07-03 10:00:00,60.55,60.67,60.46,60.66,22915.0,59.0337,59.1507,58.9459,59.1409,22915.0
2024-07-03 10:05:00,60.68,60.85,60.66,60.84,33442.0,59.1604,59.3262,59.1409,59.3164,33442.0
2024-07-03 10:10:00,60.83,60.91,60.81,60.82,19680.0,59.3067,59.3847,59.2872,59.2969,19680.0
2024-07-03 10:15:00,60.8,60.83,60.76,60.76,25326.0,59.2774,59.3067,59.2384,59.2384,25326.0
2024-07-03 10:20:00,60.77,60.78,60.72,60.73,10018.0,59.2482,59.2579,59.1994,59.2092,10018.0
2024-07-03 10:25:00,60.75,60.79,60.68,60.73,14094.0,59.2287,59.2677,59.1604,59.2092,14094.0
2024-07-03 10:30:00,60.73,60.75,60.69,60.71,14611.0,59.2092,59.2287,59.1702,59.1897,14611.0
2024-07-03 10:35:00,60.7,60.71,60.62,60.65,18705.0,59.1799,59.1897,59.1019,59.1312,18705.0
2024-07-03 10:40:00,60.65,60.65,60.53,60.54,11597.0,59.1312,59.1312,59.0142,59.0239,11597.0
2024-07-03 10:45:00,60.53,60.55,60.51,60.54,15446.0,59.0142,59.0337,58.9947,59.0239,15446.0
2024-07-03 10:50:00,60.55,60.62,60.44,60.45,20319.0,59.0337,59.1019,58.9264,58.9362,20319.0
2024-07-03 10:55:00,60.45,60.53,60.39,60.44,16071.0,58.9362,59.0142,58.8777,58.9264,16071.0
2024-07-03 11:00:00,60.44,60.47,60.39,60.47,19477.0,58.9264,58.9557,58.8777,58.9557,19477.0
2024-07-03 11:05:00,60.47,60.47,60.4,60.47,22177.0,58.9557,58.9557,58.8874,58.9557,22177.0
2024-07-03 11:10:00,60.46,60.46,60.41,60.43,9406.0,58.9459,58.9459,58.8972,58.9167,9406.0
2024-07-03 11:15:00,60.42,60.42,60.33,60.37,13788.0,58.9069,58.9069,58.8192,58.8582,13788.0
2024-07-03 11:20:00,60.37,60.42,60.35,60.41,15620.0,58.8582,58.9069,58.8387,58.8972,15620.0
2024-07-03 11:25:00,60.41,60.42,60.34,60.34,14963.0,58.8972,58.9069,58.8289,58.8289,14963.0
2024-07-03 11:30:00,60.32,60.44,60.32,60.44,10529.0,58.8094,58.9264,58.8094,58.9264,10529.0
2024-07-03 11:35:00,60.43,60.47,60.42,60.46,9530.0,58.9167,58.9557,58.9069,58.9459,9530.0
2024-07-03 11:40:00,60.45,60.47,60.4,60.41,8926.0,58.9362,58.9557,58.8874,58.8972,8926.0
2024-07-03 11:45:00,60.4,60.47,60.4,60.43,10633.0,58.8874,58.9557,58.8874,58.9167,10633.0
2024-07-03 11:50:00,60.44,60.45,60.42,60.43,7110.0,58.9264,58.9362,58.9069,58.9167,7110.0
2024-07-03 11:55:00,60.42,60.43,60.38,60.43,9675.0,58.9069,58.9167,58.8679,58.9167,9675.0
2024-07-03 12:00:00,60.43,60.43,60.37,60.39,17684.0,58.9167,58.9167,58.8582,58.8777,17684.0
2024-07-03 12:05:00,60.38,60.4,60.34,60.38,25636.0,58.8679,58.8874,58.8289,58.8679,25636.0
2024-07-03 12:10:00,60.37,60.48,60.35,60.47,18002.0,58.8582,58.9654,58.8387,58.9557,18002.0
2024-07-03 12:15:00,60.46,60.5,60.43,60.5,8931.0,58.9459,58.9849,58.9167,58.9849,8931.0
2024-07-03 12:20:00,60.51,60.53,60.48,60.53,10998.0,58.9947,59.0142,58.9654,59.0142,10998.0
2024-07-03 12:25:00,60.53,60.56,60.52,60.53,12735.0,59.0142,59.0434,59.0044,59.0142,12735.0
2024-07-03 12:30:00,60.53,60.58,60.5,60.57,19823.0,59.0142,59.0629,58.9849,59.0532,19823.0
2024-07-03 12:35:00,60.57,60.62,60.55,60.59,23929.0,59.0532,59.1019,59.0337,59.0727,23929.0
2024-07-03 12:40:00,60.59,60.63,60.58,60.61,13462.0,59.0727,59.1117,59.0629,59.0922,13462.0
2024-07-03 12:45:00,60.62,60.63,60.57,60.63,18990.0,59.1019,59.1117,59.0532,59.1117,18990.0
2024-07-03 12:50:00,60.62,60.65,60.57,60.6,40764.0,59.1019,59.1312,59.0532,59.0824,40764.0
2024-07-03 12:55:00,60.6,60.6,60.47,60.47,106309.0,59.0824,59.0824,58.9557,58.9557,106309.0
2024-07-05 09:30:00,60.39,60.39,60.06,60.28,37319.0,58.8777,58.8777,58.5559,58.7704,37319.0
2024-07-05 09:35:00,60.32,60.35,60.08,60.2,11110.0,58.8094,58.8387,58.5754,58.6924,11110.0
2024-07-05 09:40:00,60.21,60.27,60.12,60.14,11516.0,58.7022,58.7607,58.6144,58.6339,11516.0
2024-07-05 09:45:00,60.14,60.14,60.0,60.04,14939.0,58.6339,58.6339,58.4974,58.5364,14939.0
2024-07-05 09:50:00,60.02,60.14,59.99,60.09,48065.0,58.5169,58.6339,58.4877,58.5852,48065.0
2024-07-05 09:55:00,60.09,60.09,59.96,60.03,12797.0,58.5852,58.5852,58.4584,58.5267,12797.0
2024-07-05 10:00:00,60.0,60.03,59.89,59.99,21830.0,58.4974,58.5267,58.3902,58.4877,21830.0
2024-07-05 10:05:00,60.0,60.0,59.88,59.97,26125.0,58.4974,58.4974,58.3804,58.4682,26125.0
2024-07-05 10:10:00,59.97,60.11,59.91,60.06,23632.0,58.4682,58.6047,58.4097,58.5559,23632.0
2024-07-05 10:15:00,60.05,60.07,60.0,60.03,10717.0,58.5462,58.5657,58.4974,58.5267,10717.0
2024-07-05 10:20:00,60.03,60.06,59.99,60.0,10004.0,58.5267,58.5559,58.4877,58.4974,10004.0
2024-07-05 10:25:00,60.01,60.05,59.99,60.0,17073.0,58.5072,58.5462,58.4877,58.4974,17073.0
2024-07-05 10:30:00,60.01,60.05,59.94,59.99,17107.0,58.5072,58.5462,58.4389,58.4877,17107.0
2024-07-05 10:35:00,60.0,60.05,59.98,59.99,11177.0,58.4974,58.5462,58.4779,58.4877,11177.0
2024-07-05 10:40:00,59.98,60.04,59.94,60.04,8768.0,58.4779,58.5364,58.4389,58.5364,8768.0
2024-07-05 10:45:00,60.05,60.06,59.98,60.0,9583.0,58.5462,58.5559,58.4779,58.4974,9583.0
2024-07-05 10:50:00,60.0,60.05,59.96,60.03,7975.0,58.4974,58.5462,58.4584,58.5267,7975.0
2024-07-05 10:55:00,60.01,60.04,59.93,59.96,12588.0,58.5072,58.5364,58.4292,58.4584,12588.0
2024-07-05 11:00:00,59.96,59.98,59.91,59.98,10409.0,58.4584,58.4779,58.4097,58.4779,10409.0
2024-07-05 11:05:00,59.98,60.0,59.95,59.98,11748.0,58.4779,58.4974,58.4487,58.4779,11748.0
2024-07-05 11:10:00,59.98,59.99,59.88,59.88,9602.0,58.4779,58.4877,58.3804,58.3804,9602.0
2024-07-05 11:15:00,59.89,59.91,59.86,59.9,7654.0,58.3902,58.4097,58.361,58.3999,7654.0
2024-07-05 11:20:00,59.9,59.91,59.81,59.83,17875.0,58.3999,58.4097,58.3122,58.3317,17875.0
2024-07-05 11:25:00,59.82,59.86,59.81,59.86,4990.0,58.322,58.361,58.3122,58.361,4990.0
2024-07-05 11:30:00,59.85,59.85,59.77,59.79,13127.0,58.3512,58.3512,58.2732,58.2927,13127.0
2024-07-05 11:35:00,59.79,59.79,59.72,59.72,11653.0,58.2927,58.2927,58.2245,58.2245,11653.0
2024-07-05 11:40:00,59.72,59.75,59.7,59.72,7998.0,58.2245,58.2537,58.205,58.2245,7998.0
2024-07-05 11:45:00,59.72,59.75,59.72,59.73,4225.0,58.2245,58.2537,58.2245,58.2342,4225.0
2024-07-05 11:50:00,59.74,59.75,59.71,59.73,6454.0,58.244,58.2537,58.2147,58.2342,6454.0
2024-07-05 11:55:00,59.73,59.79,59.73,59.79,18494.0,58.2342,58.2927,58.2342,58.2927,18494.0
2024-07-05 12:00:00,59.78,59.81,59.73,59.73,8967.0,58.283,58.3122,58.2342,58.2342,8967.0
2024-07-05 12:05:00,59.73,59.8,59.72,59.8,6297.0,58.2342,58.3025,58.2245,58.3025,6297.0
2024-07-05 12:10:00,59.8,59.83,59.79,59.82,4886.0,58.3025,58.3317,58.2927,58.322,4886.0
2024-07-05 12:15:00,59.82,59.83,59.75,59.77,7997.0,58.322,58.3317,58.2537,58.2732,7997.0
2024-07-05 12:20:00,59.77,59.77,59.73,59.75,6008.0,58.2732,58.2732,58.2342,58.2537,6008.0
2024-07-05 12:25:00,59.74,59.74,59.69,59.69,6887.0,58.244,58.244,58.1952,58.1952,6887.0
2024-07-05 12:30:00,59.69,59.73,59.68,59.73,4926.0,58.1952,58.2342,58.1855,58.2342,4926.0
2024-07-05 12:35:00,59.73,59.74,59.71,59.73,4982.0,58.2342,58.244,58.2147,58.2342,4982.0
2024-07-05 12:40:00,59.75,59.76,59.72,59.74,4337.0,58.2537,58.2635,58.2245,58.244,4337.0
2024-07-05 12:45:00,59.73,59.73,59.69,59.69,5951.0,58.2342,58.2342,58.1952,58.1952,5951.0
2024-07-05 12:50:00,59.69,59.72,59.69,59.71,5006.0,58.1952,58.2245,58.1952,58.2147,5006.0
2024-07-05 12:55:00,59.72,59.77,59.72,59.77,4362.0,58.2245,58.2732,58.2245,58.2732,4362.0
2024-07-05 13:00:00,59.75,59.75,59.71,59.75,17895.0,58.2537,58.2537,58.2147,58.2537,17895.0
2024-07-05 13:05:00,59.74,59.76,59.73,59.73,4546.0,58.244,58.2635,58.2342,58.2342,4546.0
2024-07-05 13:10:00,59.72,59.73,59.67,59.68,10135.0,58.2245,58.2342,58.1757,58.1855,10135.0
2024-07-05 13:15:00,59.68,59.7,59.66,59.66,11732.0,58.1855,58.205,58.166,58.166,11732.0
2024-07-05 13:20:00,59.66,59.7,59.65,59.69,3575.0,58.166,58.205,58.1562,58.1952,3575.0
2024-07-05 13:25:00,59.68,59.72,59.68,59.7,9467.0,58.1855,58.2245,58.1855,58.205,9467.0
2024-07-05 13:30:00,59.69,59.74,59.69,59.74,5818.0,58.1952,58.244,58.1952,58.244,5818.0
2024-07-05 13:35:00,59.73,59.82,59.73,59.82,10077.0,58.2342,58.322,58.2342,58.322,10077.0
2024-07-05 13:40:00,59.82,59.88,59.82,59.84,6887.0,58.322,58.3804,58.322,58.3415,6887.0
2024-07-05 13:45:00,59.84,59.87,59.81,59.83,9429.0,58.3415,58.3707,58.3122,58.3317,9429.0
2024-07-05 13:50:00,59.84,59.87,59.84,59.86,7764.0,58.3415,58.3707,58.3415,58.361,7764.0
2024-07-05 13:55:00,59.87,59.9,59.85,59.85,7186.0,58.3707,58.3999,58.3512,58.3512,7186.0
2024-07-05 14:00:00,59.85,59.87,59.79,59.8,6444.0,58.3512,58.3707,58.2927,58.3025,6444.0
2024-07-05 14:05:00,59.79,59.84,59.79,59.79,7004.0,58.2927,58.3415,58.2927,58.2927,7004.0
2024-07-05 14:10:00,59.79,59.82,59.78,59.8,4931.0,58.2927,58.322,58.283,58.3025,4931.0
2024-07-05 14:15:00,59.8,59.83,59.8,59.83,5851.0,58.3025,58.3317,58.3025,58.3317,5851.0
2024-07-05 14:20:00,59.83,59.83,59.81,59.81,4633.0,58.3317,58.3317,58.3122,58.3122,4633.0
2024-07-05 14:25:00,59.8,59.84,59.8,59.84,10176.0,58.3025,58.3415,58.3025,58.3415,10176.0
2024-07-05 14:30:00,59.84,59.84,59.8,59.82,5380.0,58.3415,58.3415,58.3025,58.322,5380.0
2024-07-05 14:35:00,59.82,59.82,59.81,59.81,2111.0,58.322,58.322,58.3122,58.3122,2111.0
2024-07-05 14:40:00,59.81,59.84,59.81,59.83,4649.0,58.3122,58.3415,58.3122,58.3317,4649.0
2024-07-05 14:45:00,59.82,59.86,59.81,59.86,7813.0,58.322,58.361,58.3122,58.361,7813.0
2024-07-05 14:50:00,59.85,59.87,59.84,59.86,13295.0,58.3512,58.3707,58.3415,58.361,13295.0
2024-07-05 14:55:00,59.85,59.88,59.84,59.84,6924.0,58.3512,58.3804,58.3415,58.3415,6924.0
2024-07-05 15:00:00,59.84,59.86,59.81,59.81,8893.0,58.3415,58.361,58.3122,58.3122,8893.0
2024-07-05 15:05:00,59.82,59.82,59.77,59.77,5102.0,58.322,58.322,58.2732,58.2732,5102.0
2024-07-05 15:10:00,59.77,59.81,59.76,59.8,7269.0,58.2732,58.3122,58.2635,58.3025,7269.0
2024-07-05 15:15:00,59.8,59.8,59.77,59.78,9389.0,58.3025,58.3025,58.2732,58.283,9389.0
2024-07-05 15:20:00,59.78,59.81,59.75,59.8,7770.0,58.283,58.3122,58.2537,58.3025,7770.0
2024-07-05 15:25:00,59.81,59.82,59.79,59.79,12408.0,58.3122,58.322,58.2927,58.2927,12408.0
2024-07-05 15:30:00,59.79,59.82,59.78,59.8,17142.0,58.2927,58.322,58.283,58.3025,17142.0
2024-07-05 15:35:00,59.81,59.87,59.81,59.85,10738.0,58.3122,58.3707,58.3122,58.3512,10738.0
2024-07-05 15:40:00,59.86,59.9,59.85,59.9,12939.0,58.361,58.3999,58.3512,58.3999,12939.0
2024-07-05 15:45:00,59.9,59.92,59.87,59.89,21171.0,58.3999,58.4194,58.3707,58.3902,21171.0
2024-07-05 15:50:00,59.89,59.95,59.86,59.93,35813.0,58.3902,58.4487,58.361,58.4292,35813.0
2024-07-05 15:55:00,59.93,59.96,59.86,59.88,153605.0,58.4292,58.4584,58.361,58.3804,153605.0
2024-07-08 09:30:00,60.04,60.18,60.0,60.11,52180.0,58.5364,58.6729,58.4974,58.6047,52180.0
2024-07-08 09:35:00,60.1,60.16,60.02,60.08,17622.0,58.5949,58.6534,58.5169,58.5754,17622.0
2024-07-08 09:40:00,60.09,60.11,60.02,60.09,12243.0,58.5852,58.6047,58.5169,58.5852,12243.0
2024-07-08 09:45:00,60.09,60.13,59.99,59.99,15820.0,58.5852,58.6242,58.4877,58.4877,15820.0
2024-07-08 09:50:00,60.02,60.08,59.99,60.04,18307.0,58.5169,58.5754,58.4877,58.5364,18307.0
2024-07-08 09:55:00,60.04,60.04,59.95,59.96,20434.0,58.5364,58.5364,58.4487,58.4584,20434.0
2024-07-08 10:00:00,59.97,60.11,59.94,60.08,40800.0,58.4682,58.6047,58.4389,58.5754,40800.0
2024-07-08 10:05:00,60.08,60.08,59.88,59.98,18786.0,58.5754,58.5754,58.3804,58.4779,18786.0
2024-07-08 10:10:00,59.99,60.0,59.94,59.98,10104.0,58.4877,58.4974,58.4389,58.4779,10104.0
2024-07-08 10:15:00,59.98,60.06,59.93,60.03,37078.0,58.4779,58.5559,58.4292,58.5267,37078.0
2024-07-08 10:20:00,60.02,60.05,59.91,59.94,29515.0,58.5169,58.5462,58.4097,58.4389,29515.0
2024-07-08 10:25:00,59.94,60.0,59.9,59.97,18050.0,58.4389,58.4974,58.3999,58.4682,18050.0
2024-07-08 10:30:00,59.96,59.96,59.8,59.81,17987.0,58.4584,58.4584,58.3025,58.3122,17987.0
2024-07-08 10:35:00,59.8,59.86,59.79,59.85,14131.0,58.3025,58.361,58.2927,58.3512,14131.0
2024-07-08 10:40:00,59.85,59.93,59.82,59.92,23453.0,58.3512,58.4292,58.322,58.4194,23453.0
2024-07-08 10:45:00,59.92,59.93,59.86,59.86,12632.0,58.4194,58.4292,58.361,58.361,12632.0
2024-07-08 10:50:00,59.86,59.87,59.8,59.83,10800.0,58.361,58.3707,58.3025,58.3317,10800.0
2024-07-08 10:55:00,59.83,59.88,59.81,59.86,24175.0,58.3317,58.3804,58.3122,58.361,24175.0
2024-07-08 11:00:00,59.88,59.94,59.87,59.92,11158.0,58.3804,58.4389,58.3707,58.4194,11158.0
2024-07-08 11:05:00,59.92,59.92,59.83,59.83,12532.0,58.4194,58.4194,58.3317,58.3317,12532.0
2024-07-08 11:10:00,59.84,59.85,59.81,59.82,10954.0,58.3415,58.3512,58.3122,58.322,10954.0
2024-07-08 11:15:00,59.81,59.81,59.72,59.73,22547.0,58.3122,58.3122,58.2245,58.2342,22547.0
2024-07-08 11:20:00,59.73,59.74,59.67,59.68,10916.0,58.2342,58.244,58.1757,58.1855,10916.0
2024-07-08 11:25:00,59.69,59.69,59.56,59.57,29901.0,58.1952,58.1952,58.0685,58.0782,29901.0
2024-07-08 11:30:00,59.57,59.59,59.48,59.5,12288.0,58.0782,58.0977,57.9905,58.01,12288.0
2024-07-08 11:35:00,59.5,59.54,59.49,59.5,10827.0,58.01,58.049,58.0002,58.01,10827.0
2024-07-08 11:40:00,59.49,59.53,59.48,59.48,13729.0,58.0002,58.0392,57.9905,57.9905,13729.0
2024-07-08 11:45:00,59.48,59.51,59.47,59.5,16367.0,57.9905,58.0197,57.9807,58.01,16367.0
2024-07-08 11:50:00,59.5,59.5,59.42,59.44,12159.0,58.01,58.01,57.932,57.9515,12159.0
2024-07-08 11:55:00,59.44,59.48,59.4,59.41,19165.0,57.9515,57.9905,57.9125,57.9222,19165.0
2024-07-08 12:00:00,59.41,59.41,59.3,59.33,24304.0,57.9222,57.9222,57.815,57.8442,24304.0
2024-07-08 12:05:00,59.32,59.36,59.3,59.35,23103.0,57.8345,57.8735,57.815,57.8637,23103.0
2024-07-08 12:10:00,59.34,59.36,59.32,59.33,12296.0,57.854,57.8735,57.8345,57.8442,12296.0
2024-07-08 12:15:00,59.32,59.38,59.29,59.37,15397.0,57.8345,57.893,57.8052,57.8832,15397.0
2024-07-08 12:20:00,59.37,59.39,59.33,59.34,16086.0,57.8832,57.9027,57.8442,57.854,16086.0
2024-07-08 12:25:00,59.33,59.43,59.32,59.43,15804.0,57.8442,57.9417,57.8345,57.9417,15804.0
2024-07-08 12:30:00,59.43,59.43,59.37,59.42,16301.0,57.9417,57.9417,57.8832,57.932,16301.0
2024-07-08 12:35:00,59.42,59.43,59.39,59.41,16878.0,57.932,57.9417,57.9027,57.9222,16878.0
2024-07-08 12:40:00,59.41,59.41,59.34,59.34,15368.0,57.9222,57.9222,57.854,57.854,15368.0
2024-07-08 12:45:00,59.34,59.38,59.32,59.37,12902.0,57.854,57.893,57.8345,57.8832,12902.0
2024-07-08 12:50:00,59.37,59.37,59.34,59.35,9991.0,57.8832,57.8832,57.854,57.8637,9991.0
2024-07-08 12:55:00,59.36,59.36,59.32,59.32,13843.0,57.8735,57.8735,57.8345,57.8345,13843.0
2024-07-08 13:00:00,59.33,59.35,59.31,59.32,17817.0,57.8442,57.8637,57.8247,57.8345,17817.0
2024-07-08 13:05:00,59.32,59.35,59.26,59.27,14581.0,57.8345,57.8637,57.776,57.7857,14581.0
2024-07-08 13:10:00,59.27,59.27,59.19,59.2,50462.0,57.7857,57.7857,57.7077,57.7175,50462.0
2024-07-08 13:15:00,59.21,59.29,59.19,59.29,19390.0,57.7272,57.8052,57.7077,57.8052,19390.0
2024-07-08 13:20:00,59.28,59.29,59.26,59.27,8869.0,57.7955,57.8052,57.776,57.7857,8869.0
2024-07-08 13:25:00,59.27,59.28,59.22,59.23,12941.0,57.7857,57.7955,57.737,57.7467,12941.0
2024-07-08 13:30:00,59.23,59.31,59.22,59.3,24724.0,57.7467,57.8247,57.737,57.815,24724.0
2024-07-08 13:35:00,59.29,59.35,59.29,59.35,10502.0,57.8052,57.8637,57.8052,57.8637,10502.0
2024-07-08 13:40:00,59.35,59.36,59.32,59.36,17149.0,57.8637,57.8735,57.8345,57.8735,17149.0
2024-07-08 13:45:00,59.36,59.38,59.34,59.37,13731.0,57.8735,57.893,57.854,57.8832,13731.0
2024-07-08 13:50:00,59.37,59.42,59.36,59.42,12043.0,57.8832,57.932,57.8735,57.932,12043.0
2024-07-08 13:55:00,59.42,59.44,59.42,59.44,11554.0,57.932,57.9515,57.932,57.9515,11554.0
2024-07-08 14:00:00,59.44,59.44,59.38,59.41,24309.0,57.9515,57.9515,57.893,57.9222,24309.0
2024-07-08 14:05:00,59.41,59.43,59.39,59.41,21203.0,57.9222,57.9417,57.9027,57.9222,21203.0
2024-07-08 14:10:00,59.4,59.42,59.39,59.4,26181.0,57.9125,57.932,57.9027,57.9125,26181.0
2024-07-08 14:15:00,59.4,59.45,59.38,59.45,20662.0,57.9125,57.9612,57.893,57.9612,20662.0
2024-07-08 14:20:00,59.45,59.45,59.4,59.43,15073.0,57.9612,57.9612,57.9125,57.9417,15073.0
2024-07-08 14:25:00,59.44,59.44,59.4,59.43,16292.0,57.9515,57.9515,57.9125,57.9417,16292.0
2024-07-08 14:30:00,59.43,59.49,59.42,59.46,16766.0,57.9417,58.0002,57.932,57.971,16766.0
2024-07-08 14:35:00,59.46,59.49,59.45,59.46,19311.0,57.971,58.0002,57.9612,57.971,19311.0
2024-07-08 14:40:00,59.46,59.46,59.4,59.41,18216.0,57.971,57.971,57.9125,57.9222,18216.0
2024-07-08 14:45:00,59.4,59.41,59.33,59.37,18966.0,57.9125,57.9222,57.8442,57.8832,18966.0
2024-07-08 14:50:00,59.37,59.38,59.35,59.37,24124.0,57.8832,57.893,57.8637,57.8832,24124.0
2024-07-08 14:55:00,59.37,59.43,59.37,59.43,11251.0,57.8832,57.9417,57.8832,57.9417,11251.0
2024-07-08 15:00:00,59.43,59.45,59.38,59.41,24587.0,57.9417,57.9612,57.893,57.9222,24587.0
2024-07-08 15:05:00,59.41,59.42,59.39,59.42,15826.0,57.9222,57.932,57.9027,57.932,15826.0
2024-07-08 15:10:00,59.41,59.49,59.41,59.49,25671.0,57.9222,58.0002,57.9222,58.0002,25671.0
2024-07-08 15:15:00,59.5,59.52,59.48,59.5,54152.0,58.01,58.0295,57.9905,58.01,54152.0
2024-07-08 15:20:00,59.49,59.52,59.46,59.48,70491.0,58.0002,58.0295,57.971,57.9905,70491.0
2024-07-08 15:25:00,59.48,59.5,59.45,59.46,33189.0,57.9905,58.01,57.9612,57.971,33189.0
2024-07-08 15:30:00,59.46,59.49,59.42,59.44,81481.0,57.971,58.0002,57.932,57.9515,81481.0
2024-07-08 15:35:00,59.44,59.47,59.41,59.45,27169.0,57.9515,57.9807,57.9222,57.9612,27169.0
2024-07-08 15:40:00,59.44,59.45,59.39,59.44,46145.0,57.9515,57.9612,57.9027,57.9515,46145.0
2024-07-08 15:45:00,59.44,59.44,59.38,59.39,35662.0,57.9515,57.9515,57.893,57.9027,35662.0
2024-07-08 15:50:00,59.39,59.51,59.38,59.5,122537.0,57.9027,58.0197,57.893,58.01,122537.0
2024-07-08 15:55:00,59.49,59.59,59.47,59.53,401611.0,58.0002,58.0977,57.9807,58.0392,401611.0
2024-07-09 09:30:00,59.62,59.65,59.46,59.47,39643.0,58.127,58.1562,57.971,57.9807,39643.0
2024-07-09 09:35:00,59.5,59.57,59.44,59.44,12555.0,58.01,58.0782,57.9515,57.9515,12555.0
2024-07-09 09:40:00,59.46,59.51,59.45,59.46,11189.0,57.971,58.0197,57.9612,57.971,11189.0
2024-07-09 09:45:00,59.43,59.55,59.41,59.54,17544.0,57.9417,58.0587,57.9222,58.049,17544.0
2024-07-09 09:50:00,59.53,59.54,59.47,59.52,16415.0,58.0392,58.049,57.9807,58.0295,16415.0
2024-07-09 09:55:00,59.51,59.62,59.51,59.62,17733.0,58.0197,58.127,58.0197,58.127,17733.0
2024-07-09 10:00:00,59.61,59.74,59.61,59.71,24392.0,58.1172,58.244,58.1172,58.2147,24392.0
2024-07-09 10:05:00,59.7,59.8,59.69,59.78,37622.0,58.205,58.3025,58.1952,58.283,37622.0
2024-07-09 10:10:00,59.77,59.79,59.67,59.68,20923.0,58.2732,58.2927,58.1757,58.1855,20923.0
2024-07-09 10:15:00,59.67,59.7,59.52,59.54,23253.0,58.1757,58.205,58.0295,58.049,23253.0
2024-07-09 10:20:00,59.54,59.7,59.53,59.68,63070.0,58.049,58.205,58.0392,58.1855,63070.0
2024-07-09 10:25:00,59.73,59.75,59.67,59.74,23873.0,58.2342,58.2537,58.1757,58.244,23873.0
2024-07-09 10:30:00,59.75,59.77,59.67,59.7,17681.0,58.2537,58.2732,58.1757,58.205,17681.0
2024-07-09 10:35:00,59.71,59.73,59.64,59.67,6241.0,58.2147,58.2342,58.1465,58.1757,6241.0
2024-07-09 10:40:00,59.67,59.71,59.66,59.68,7079.0,58.1757,58.2147,58.166,58.1855,7079.0
2024-07-09 10:45:00,59.69,59.81,59.69,59.81,10617.0,58.1952,58.3122,58.1952,58.3122,10617.0
2024-07-09 10:50:00,59.83,59.91,59.79,59.91,28113.0,58.3317,58.4097,58.2927,58.4097,28113.0
2024-07-09 10:55:00,59.91,59.95,59.9,59.94,22447.0,58.4097,58.4487,58.3999,58.4389,22447.0
2024-07-09 11:00:00,59.93,59.96,59.88,59.96,16583.0,58.4292,58.4584,58.3804,58.4584,16583.0
2024-07-09 11:05:00,59.96,59.96,59.86,59.87,20518.0,58.4584,58.4584,58.361,58.3707,20518.0
2024-07-09 11:10:00,59.86,59.96,59.86,59.96,6833.0,58.361,58.4584,58.361,58.4584,6833.0
2024-07-09 11:15:00,59.96,59.99,59.92,59.92,7772.0,58.4584,58.4877,58.4194,58.4194,7772.0
2024-07-09 11:20:00,59.92,59.95,59.87,59.89,8480.0,58.4194,58.4487,58.3707,58.3902,8480.0
2024-07-09 11:25:00,59.88,59.91,59.84,59.86,15989.0,58.3804,58.4097,58.3415,58.361,15989.0
2024-07-09 11:30:00,59.85,59.93,59.85,59.88,49121.0,58.3512,58.4292,58.3512,58.3804,49121.0
2024-07-09 11:35:00,59.89,59.98,59.86,59.98,14813.0,58.3902,58.4779,58.361,58.4779,14813.0
2024-07-09 11:40:00,59.98,59.99,59.95,59.98,34470.0,58.4779,58.4877,58.4487,58.4779,34470.0
2024-07-09 11:45:00,59.98,60.07,59.98,60.07,8998.0,58.4779,58.5657,58.4779,58.5657,8998.0
2024-07-09 11:50:00,60.07,60.11,60.06,60.08,12533.0,58.5657,58.6047,58.5559,58.5754,12533.0
2024-07-09 11:55:00,60.08,60.1,60.05,60.1,9844.0,58.5754,58.5949,58.5462,58.5949,9844.0
2024-07-09 12:00:00,60.09,60.18,60.08,60.12,29473.0,58.5852,58.6729,58.5754,58.6144,29473.0
2024-07-09 12:05:00,60.11,60.18,60.1,60.15,14902.0,58.6047,58.6729,58.5949,58.6437,14902.0
2024-07-09 12:10:00,60.16,60.17,60.12,60.15,15884.0,58.6534,58.6632,58.6144,58.6437,15884.0
2024-07-09 12:15:00,60.15,60.18,60.14,60.14,20982.0,58.6437,58.6729,58.6339,58.6339,20982.0
2024-07-09 12:20:00,60.13,60.16,60.12,60.14,7576.0,58.6242,58.6534,58.6144,58.6339,7576.0
2024-07-09 12:25:00,60.15,60.21,60.14,60.21,10792.0,58.6437,58.7022,58.6339,58.7022,10792.0
2024-07-09 12:30:00,60.19,60.23,60.18,60.21,15948.0,58.6827,58.7217,58.6729,58.7022,15948.0
2024-07-09 12:35:00,60.2,60.24,60.17,60.23,39987.0,58.6924,58.7314,58.6632,58.7217,39987.0
2024-07-09 12:40:00,60.22,60.33,60.21,60.3,69355.0,58.7119,58.8192,58.7022,58.7899,69355.0
2024-07-09 12:45:00,60.3,60.33,60.25,60.28,75841.0,58.7899,58.8192,58.7412,58.7704,75841.0
2024-07-09 12:50:00,60.29,60.3,60.23,60.27,14696.0,58.7802,58.7899,58.7217,58.7607,14696.0
2024-07-09 12:55:00,60.27,60.29,60.24,60.28,19327.0,58.7607,58.7802,58.7314,58.7704,19327.0
2024-07-09 13:00:00,60.28,60.41,60.26,60.41,51207.0,58.7704,58.8972,58.7509,58.8972,51207.0
2024-07-09 13:05:00,60.4,60.5,60.39,60.45,14997.0,58.8874,58.9849,58.8777,58.9362,14997.0
2024-07-09 13:10:00,60.46,60.54,60.45,60.48,23289.0,58.9459,59.0239,58.9362,58.9654,23289.0
2024-07-09 13:15:00,60.48,60.51,60.43,60.5,17436.0,58.9654,58.9947,58.9167,58.9849,17436.0
2024-07-09 13:20:00,60.51,60.53,60.47,60.52,14436.0,58.9947,59.0142,58.9557,59.0044,14436.0
2024-07-09 13:25:00,60.52,60.57,60.51,60.54,12762.0,59.0044,59.0532,58.9947,59.0239,12762.0
2024-07-09 13:30:00,60.54,60.62,60.51,60.61,22156.0,59.0239,59.1019,58.9947,59.0922,22156.0
2024-07-09 13:35:00,60.6,60.64,60.58,60.6,22200.0,59.0824,59.1214,59.0629,59.0824,22200.0
2024-07-09 13:40:00,60.59,60.61,60.56,60.57,11473.0,59.0727,59.0922,59.0434,59.0532,11473.0
2024-07-09 13:45:00,60.57,60.62,60.56,60.6,10796.0,59.0532,59.1019,59.0434,59.0824,10796.0
2024-07-09 13:50:00,60.61,60.62,60.57,60.6,15369.0,59.0922,59.1019,59.0532,59.0824,15369.0
2024-07-09 13:55:00,60.6,60.6,60.53,60.54,14624.0,59.0824,59.0824,59.0142,59.0239,14624.0
2024-07-09 14:00:00,60.54,60.54,60.46,60.48,47279.0,59.0239,59.0239,58.9459,58.9654,47279.0
2024-07-09 14:05:00,60.48,60.52,60.44,60.46,38317.0,58.9654,59.0044,58.9264,58.9459,38317.0
2024-07-09 14:10:00,60.46,60.46,60.43,60.46,22468.0,58.9459,58.9459,58.9167,58.9459,22468.0
2024-07-09 14:15:00,60.47,60.52,60.44,60.45,37496.0,58.9557,59.0044,58.9264,58.9362,37496.0
2024-07-09 14:20:00,60.45,60.47,60.44,60.45,16068.0,58.9362,58.9557,58.9264,58.9362,16068.0
2024-07-09 14:25:00,60.44,60.46,60.42,60.46,17130.0,58.9264,58.9459,58.9069,58.9459,17130.0
2024-07-09 14:30:00,60.46,60.5,60.45,60.5,15212.0,58.9459,58.9849,58.9362,58.9849,15212.0
2024-07-09 14:35:00,60.5,60.58,60.47,60.54,25345.0,58.9849,59.0629,58.9557,59.0239,25345.0
2024-07-09 14:40:00,60.54,60.55,60.48,60.51,16163.0,59.0239,59.0337,58.9654,58.9947,16163.0
2024-07-09 14:45:00,60.5,60.52,60.48,60.48,21358.0,58.9849,59.0044,58.9654,58.9654,21358.0
2024-07-09 14:50:00,60.48,60.49,60.38,60.42,20952.0,58.9654,58.9752,58.8679,58.9069,20952.0
2024-07-09 14:55:00,60.42,60.45,60.41,60.42,15379.0,58.9069,58.9362,58.8972,58.9069,15379.0
2024-07-09 15:00:00,60.43,60.43,60.32,60.33,21048.0,58.9167,58.9167,58.8094,58.8192,21048.0
2024-07-09 15:05:00,60.33,60.33,60.31,60.31,24028.0,58.8192,58.8192,58.7997,58.7997,24028.0
2024-07-09 15:10:00,60.3,60.31,60.26,60.27,31909.0,58.7899,58.7997,58.7509,58.7607,31909.0
2024-07-09 15:15:00,60.27,60.34,60.25,60.32,28448.0,58.7607,58.8289,58.7412,58.8094,28448.0
2024-07-09 15:20:00,60.33,60.41,60.33,60.41,12509.0,58.8192,58.8972,58.8192,58.8972,12509.0
2024-07-09 15:25:00,60.4,60.45,60.38,60.45,14391.0,58.8874,58.9362,58.8679,58.9362,14391.0
2024-07-09 15:30:00,60.45,60.45,60.36,60.37,29662.0,58.9362,58.9362,58.8484,58.8582,29662.0
2024-07-09 15:35:00,60.37,60.43,60.35,60.39,80862.0,58.8582,58.9167,58.8387,58.8777,80862.0
2024-07-09 15:40:00,60.39,60.4,60.36,60.38,29694.0,58.8777,58.8874,58.8484,58.8679,29694.0
2024-07-09 15:45:00,60.38,60.39,60.29,60.33,50294.0,58.8679,58.8777,58.7802,58.8192,50294.0
2024-07-09 15:50:00,60.33,60.33,60.19,60.2,110832.0,58.8192,58.8192,58.6827,58.6924,110832.0
2024-07-09 15:55:00,60.2,60.24,60.15,60.22,209585.0,58.6924,58.7314,58.6437,58.7119,209585.0
2024-07-10 09:30:00,60.2,60.23,60.02,60.23,25589.0,58.6924,58.7217,58.5169,58.7217,25589.0
2024-07-10 09:35:00,60.22,60.22,60.1,60.13,27646.0,58.7119,58.7119,58.5949,58.6242,27646.0
2024-07-10 09:40:00,60.12,60.16,60.02,60.14,11293.0,58.6144,58.6534,58.5169,58.6339,11293.0
2024-07-10 09:45:00,60.16,60.27,60.13,60.14,14673.0,58.6534,58.7607,58.6242,58.6339,14673.0
2024-07-10 09:50:00,60.15,60.19,60.11,60.11,16405.0,58.6437,58.6827,58.6047,58.6047,16405.0
2024-07-10 09:55:00,60.12,60.2,60.11,60.15,28824.0,58.6144,58.6924,58.6047,58.6437,28824.0
2024-07-10 10:00:00,60.18,60.29,60.17,60.28,13757.0,58.6729,58.7802,58.6632,58.7704,13757.0
2024-07-10 10:05:00,60.26,60.3,60.22,60.29,16409.0,58.7509,58.7899,58.7119,58.7802,16409.0
2024-07-10 10:10:00,60.29,60.3,60.24,60.26,24107.0,58.7802,58.7899,58.7314,58.7509,24107.0
2024-07-10 10:15:00,60.26,60.29,60.23,60.27,50796.0,58.7509,58.7802,58.7217,58.7607,50796.0
2024-07-10 10:20:00,60.27,60.36,60.26,60.35,16327.0,58.7607,58.8484,58.7509,58.8387,16327.0
2024-07-10 10:25:00,60.36,60.36,60.28,60.28,16619.0,58.8484,58.8484,58.7704,58.7704,16619.0
2024-07-10 10:30:00,60.28,60.36,60.25,60.35,26386.0,58.7704,58.8484,58.7412,58.8387,26386.0
2024-07-10 10:35:00,60.34,60.41,60.28,60.28,29874.0,58.8289,58.8972,58.7704,58.7704,29874.0
2024-07-10 10:40:00,60.28,60.29,60.25,60.28,13852.0,58.7704,58.7802,58.7412,58.7704,13852.0
2024-07-10 10:45:00,60.28,60.29,60.23,60.26,44159.0,58.7704,58.7802,58.7217,58.7509,44159.0
2024-07-10 10:50:00,60.27,60.39,60.25,60.39,12047.0,58.7607,58.8777,58.7412,58.8777,12047.0
2024-07-10 10:55:00,60.4,60.51,60.39,60.5,11236.0,58.8874,58.9947,58.8777,58.9849,11236.0
2024-07-10 11:00:00,60.52,60.59,60.52,60.55,25920.0,59.0044,59.0727,59.0044,59.0337,25920.0
2024-07-10 11:05:00,60.54,60.56,60.51,60.54,10708.0,59.0239,59.0434,58.9947,59.0239,10708.0
2024-07-10 11:10:00,60.53,60.54,60.47,60.47,8295.0,59.0142,59.0239,58.9557,58.9557,8295.0
2024-07-10 11:15:00,60.48,60.54,60.45,60.54,20353.0,58.9654,59.0239,58.9362,59.0239,20353.0
2024-07-10 11:20:00,60.54,60.56,60.53,60.56,26612.0,59.0239,59.0434,59.0142,59.0434,26612.0
2024-07-10 11:25:00,60.55,60.61,60.54,60.6,70383.0,59.0337,59.0922,59.0239,59.0824,70383.0
2024-07-10 11:30:00,60.6,60.6,60.54,60.57,33093.0,59.0824,59.0824,59.0239,59.0532,33093.0
2024-07-10 11:35:00,60.57,60.57,60.47,60.52,28289.0,59.0532,59.0532,58.9557,59.0044,28289.0
2024-07-10 11:40:00,60.53,60.55,60.49,60.5,10844.0,59.0142,59.0337,58.9752,58.9849,10844.0
2024-07-10 11:45:00,60.5,60.57,60.49,60.57,13127.0,58.9849,59.0532,58.9752,59.0532,13127.0
2024-07-10 11:50:00,60.56,60.57,60.55,60.55,6478.0,59.0434,59.0532,59.0337,59.0337,6478.0
2024-07-10 11:55:00,60.55,60.57,60.49,60.49,25052.0,59.0337,59.0532,58.9752,58.9752,25052.0
2024-07-10 12:00:00,60.48,60.55,60.48,60.54,25071.0,58.9654,59.0337,58.9654,59.0239,25071.0
2024-07-10 12:05:00,60.54,60.56,60.53,60.55,6805.0,59.0239,59.0434,59.0142,59.0337,6805.0
2024-07-10 12:10:00,60.55,60.57,60.54,60.55,6034.0,59.0337,59.0532,59.0239,59.0337,6034.0
2024-07-10 12:15:00,60.55,60.58,60.51,60.52,13278.0,59.0337,59.0629,58.9947,59.0044,13278.0
2024-07-10 12:20:00,60.52,60.58,60.52,60.58,6844.0,59.0044,59.0629,59.0044,59.0629,6844.0
2024-07-10 12:25:00,60.58,60.59,60.51,60.52,9452.0,59.0629,59.0727,58.9947,59.0044,9452.0
2024-07-10 12:30:00,60.5,60.5,60.4,60.41,12306.0,58.9849,58.9849,58.8874,58.8972,12306.0
2024-07-10 12:35:00,60.41,60.44,60.39,60.43,7763.0,58.8972,58.9264,58.8777,58.9167,7763.0
2024-07-10 12:40:00,60.43,60.46,60.42,60.46,16620.0,58.9167,58.9459,58.9069,58.9459,16620.0
2024-07-10 12:45:00,60.45,60.5,60.44,60.5,16690.0,58.9362,58.9849,58.9264,58.9849,16690.0
2024-07-10 12:50:00,60.5,60.51,60.45,60.45,6120.0,58.9849,58.9947,58.9362,58.9362,6120.0
2024-07-10 12:55:00,60.45,60.49,60.44,60.48,11007.0,58.9362,58.9752,58.9264,58.9654,11007.0
2024-07-10 13:00:00,60.48,60.57,60.48,60.57,4710.0,58.9654,59.0532,58.9654,59.0532,4710.0
2024-07-10 13:05:00,60.57,60.57,60.54,60.55,6029.0,59.0532,59.0532,59.0239,59.0337,6029.0
2024-07-10 13:10:00,60.55,60.58,60.54,60.57,4969.0,59.0337,59.0629,59.0239,59.0532,4969.0
2024-07-10 13:15:00,60.56,60.59,60.53,60.54,6074.0,59.0434,59.0727,59.0142,59.0239,6074.0
2024-07-10 13:20:00,60.53,60.54,60.49,60.5,9510.0,59.0142,59.0239,58.9752,58.9849,9510.0
2024-07-10 13:25:00,60.5,60.52,60.48,60.52,13243.0,58.9849,59.0044,58.9654,59.0044,13243.0
2024-07-10 13:30:00,60.52,60.58,60.51,60.53,51029.0,59.0044,59.0629,58.9947,59.0142,51029.0
2024-07-10 13:35:00,60.53,60.55,60.46,60.53,25777.0,59.0142,59.0337,58.9459,59.0142,25777.0
2024-07-10 13:40:00,60.54,60.54,60.48,60.48,3203.0,59.0239,59.0239,58.9654,58.9654,3203.0
2024-07-10 13:45:00,60.48,60.57,60.48,60.55,32057.0,58.9654,59.0532,58.9654,59.0337,32057.0
2024-07-10 13:50:00,60.54,60.54,60.52,60.54,9472.0,59.0239,59.0239,59.0044,59.0239,9472.0
2024-07-10 13:55:00,60.53,60.54,60.5,60.53,4932.0,59.0142,59.0239,58.9849,59.0142,4932.0
2024-07-10 14:00:00,60.53,60.54,60.51,60.54,7265.0,59.0142,59.0239,58.9947,59.0239,7265.0
2024-07-10 14:05:00,60.53,60.53,60.5,60.51,4254.0,59.0142,59.0142,58.9849,58.9947,4254.0
2024-07-10 14:10:00,60.5,60.53,60.49,60.53,8596.0,58.9849,59.0142,58.9752,59.0142,8596.0
2024-07-10 14:15:00,60.53,60.56,60.5,60.51,12514.0,59.0142,59.0434,58.9849,58.9947,12514.0
2024-07-10 14:20:00,60.51,60.51,60.47,60.47,9439.0,58.9947,58.9947,58.9557,58.9557,9439.0
2024-07-10 14:25:00,60.48,60.54,60.47,60.54,9493.0,58.9654,59.0239,58.9557,59.0239,9493.0
2024-07-10 14:30:00,60.53,60.55,60.53,60.55,8916.0,59.0142,59.0337,59.0142,59.0337,8916.0
2024-07-10 14:35:00,60.55,60.56,60.54,60.55,5807.0,59.0337,59.0434,59.0239,59.0337,5807.0
2024-07-10 14:40:00,60.55,60.57,60.53,60.57,10597.0,59.0337,59.0532,59.0142,59.0532,10597.0
2024-07-10 14:45:00,60.57,60.62,60.56,60.57,18490.0,59.0532,59.1019,59.0434,59.0532,18490.0
2024-07-10 14:50:00,60.57,60.57,60.53,60.54,11637.0,59.0532,59.0532,59.0142,59.0239,11637.0
2024-07-10 14:55:00,60.54,60.55,60.5,60.54,19276.0,59.0239,59.0337,58.9849,59.0239,19276.0
2024-07-10 15:00:00,60.54,60.54,60.49,60.51,25450.0,59.0239,59.0239,58.9752,58.9947,25450.0
2024-07-10 15:05:00,60.51,60.54,60.5,60.52,18469.0,58.9947,59.0239,58.9849,59.0044,18469.0
2024-07-10 15:10:00,60.53,60.53,60.5,60.51,12707.0,59.0142,59.0142,58.9849,58.9947,12707.0
2024-07-10 15:15:00,60.5,60.55,60.47,60.52,21717.0,58.9849,59.0337,58.9557,59.0044,21717.0
2024-07-10 15:20:00,60.52,60.53,60.51,60.52,20638.0,59.0044,59.0142,58.9947,59.0044,20638.0
2024-07-10 15:25:00,60.52,60.53,60.49,60.5,12405.0,59.0044,59.0142,58.9752,58.9849,12405.0
2024-07-10 15:30:00,60.5,60.53,60.49,60.52,39499.0,58.9849,59.0142,58.9752,59.0044,39499.0
2024-07-10 15:35:00,60.52,60.52,60.45,60.5,24884.0,59.0044,59.0044,58.9362,58.9849,24884.0
2024-07-10 15:40:00,60.5,60.5,60.48,60.5,23332.0,58.9849,58.9849,58.9654,58.9849,23332.0
2024-07-10 15:45:00,60.49,60.55,60.49,60.55,42433.0,58.9752,59.0337,58.9752,59.0337,42433.0
2024-07-10 15:50:00,60.55,60.58,60.52,60.55,137461.0,59.0337,59.0629,59.0044,59.0337,137461.0
2024-07-10 15:55:00,60.55,60.74,60.54,60.69,273750.0,59.0337,59.2189,59.0239,59.1702,273750.0
2024-07-11 09:30:00,60.72,60.8,60.61,60.61,48708.0,59.1994,59.2774,59.0922,59.0922,48708.0
2024-07-11 09:35:00,60.64,60.64,60.47,60.54,14753.0,59.1214,59.1214,58.9557,59.0239,14753.0
2024-07-11 09:40:00,60.57,60.69,60.57,60.69,5521.0,59.0532,59.1702,59.0532,59.1702,5521.0
2024-07-11 09:45:00,60.67,60.72,60.53,60.66,10209.0,59.1507,59.1994,59.0142,59.1409,10209.0
2024-07-11 09:50:00,60.65,60.79,60.6,60.71,14375.0,59.1312,59.2677,59.0824,59.1897,14375.0
2024-07-11 09:55:00,60.7,60.71,60.62,60.67,11658.0,59.1799,59.1897,59.1019,59.1507,11658.0
2024-07-11 10:00:00,60.68,60.85,60.67,60.81,25961.0,59.1604,59.3262,59.1507,59.2872,25961.0
2024-07-11 10:05:00,60.82,60.92,60.81,60.87,25076.0,59.2969,59.3944,59.2872,59.3457,25076.0
2024-07-11 10:10:00,60.88,61.07,60.84,61.07,171892.0,59.3554,59.5406,59.3164,59.5406,171892.0
2024-07-11 10:15:00,61.04,61.07,60.92,60.98,29816.0,59.5114,59.5406,59.3944,59.4529,29816.0
2024-07-11 10:20:00,60.98,61.02,60.94,60.95,15974.0,59.4529,59.4919,59.4139,59.4237,15974.0
2024-07-11 10:25:00,60.94,60.94,60.87,60.93,21274.0,59.4139,59.4139,59.3457,59.4042,21274.0
2024-07-11 10:30:00,60.91,61.11,60.88,61.09,32027.0,59.3847,59.5796,59.3554,59.5601,32027.0
2024-07-11 10:35:00,61.08,61.08,60.98,61.0,13447.0,59.5504,59.5504,59.4529,59.4724,13447.0
2024-07-11 10:40:00,61.0,61.07,60.96,61.06,11284.0,59.4724,59.5406,59.4334,59.5309,11284.0
2024-07-11 10:45:00,61.06,61.11,61.04,61.11,10984.0,59.5309,59.5796,59.5114,59.5796,10984.0
2024-07-11 10:50:00,61.1,61.21,61.06,61.11,47081.0,59.5699,59.6771,59.5309,59.5796,47081.0
2024-07-11 10:55:00,61.1,61.11,61.05,61.1,16531.0,59.5699,59.5796,59.5211,59.5699,16531.0
2024-07-11 11:00:00,61.12,61.16,61.09,61.15,15933.0,59.5894,59.6284,59.5601,59.6186,15933.0
2024-07-11 11:05:00,61.16,61.17,61.11,61.15,8777.0,59.6284,59.6381,59.5796,59.6186,8777.0
2024-07-11 11:10:00,61.15,61.17,61.11,61.12,8123.0,59.6186,59.6381,59.5796,59.5894,8123.0
2024-07-11 11:15:00,61.12,61.13,61.08,61.11,14831.0,59.5894,59.5991,59.5504,59.5796,14831.0
2024-07-11 11:20:00,61.11,61.17,61.1,61.16,19465.0,59.5796,59.6381,59.5699,59.6284,19465.0
2024-07-11 11:25:00,61.18,61.24,61.14,61.24,18124.0,59.6479,59.7064,59.6089,59.7064,18124.0
2024-07-11 11:30:00,61.24,61.31,61.21,61.26,39719.0,59.7064,59.7746,59.6771,59.7259,39719.0
2024-07-11 11:35:00,61.26,61.35,61.25,61.34,29754.0,59.7259,59.8136,59.7161,59.8039,29754.0
2024-07-11 11:40:00,61.34,61.35,61.26,61.28,29576.0,59.8039,59.8136,59.7259,59.7454,29576.0
2024-07-11 11:45:00,61.29,61.33,61.25,61.26,19814.0,59.7551,59.7941,59.7161,59.7259,19814.0
2024-07-11 11:50:00,61.25,61.29,61.24,61.26,14613.0,59.7161,59.7551,59.7064,59.7259,14613.0
2024-07-11 11:55:00,61.26,61.27,61.23,61.25,16191.0,59.7259,59.7356,59.6966,59.7161,16191.0
2024-07-11 12:00:00,61.23,61.23,61.13,61.16,16068.0,59.6966,59.6966,59.5991,59.6284,16068.0
2024-07-11 12:05:00,61.16,61.17,61.08,61.17,14316.0,59.6284,59.6381,59.5504,59.6381,14316.0
2024-07-11 12:10:00,61.17,61.19,61.1,61.15,20007.0,59.6381,59.6576,59.5699,59.6186,20007.0
2024-07-11 12:15:00,61.15,61.16,61.1,61.11,18152.0,59.6186,59.6284,59.5699,59.5796,18152.0
2024-07-11 12:20:00,61.11,61.14,61.06,61.1,16760.0,59.5796,59.6089,59.5309,59.5699,16760.0
2024-07-11 12:25:00,61.09,61.16,61.08,61.14,11139.0,59.5601,59.6284,59.5504,59.6089,11139.0
2024-07-11 12:30:00,61.14,61.2,61.14,61.18,14400.0,59.6089,59.6674,59.6089,59.6479,14400.0
2024-07-11 12:35:00,61.18,61.2,61.09,61.11,17411.0,59.6479,59.6674,59.5601,59.5796,17411.0
2024-07-11 12:40:00,61.1,61.13,61.08,61.09,15323.0,59.5699,59.5991,59.5504,59.5601,15323.0
2024-07-11 12:45:00,61.1,61.13,61.07,61.13,20303.0,59.5699,59.5991,59.5406,59.5991,20303.0
2024-07-11 12:50:00,61.13,61.17,61.11,61.16,24179.0,59.5991,59.6381,59.5796,59.6284,24179.0
2024-07-11 12:55:00,61.16,61.26,61.15,61.26,30801.0,59.6284,59.7259,59.6186,59.7259,30801.0
2024-07-11 13:00:00,61.26,61.31,61.23,61.26,23531.0,59.7259,59.7746,59.6966,59.7259,23531.0
2024-07-11 13:05:00,61.25,61.28,61.17,61.28,14197.0,59.7161,59.7454,59.6381,59.7454,14197.0
2024-07-11 13:10:00,61.27,61.28,61.24,61.24,18191.0,59.7356,59.7454,59.7064,59.7064,18191.0
2024-07-11 13:15:00,61.24,61.25,61.2,61.22,13665.0,59.7064,59.7161,59.6674,59.6869,13665.0
2024-07-11 13:20:00,61.22,61.26,61.21,61.23,11637.0,59.6869,59.7259,59.6771,59.6966,11637.0
2024-07-11 13:25:00,61.24,61.28,61.23,61.28,16511.0,59.7064,59.7454,59.6966,59.7454,16511.0
2024-07-11 13:30:00,61.27,61.3,61.23,61.23,20199.0,59.7356,59.7649,59.6966,59.6966,20199.0
2024-07-11 13:35:00,61.23,61.24,61.21,61.24,16036.0,59.6966,59.7064,59.6771,59.7064,16036.0
2024-07-11 13:40:00,61.26,61.28,61.24,61.27,17842.0,59.7259,59.7454,59.7064,59.7356,17842.0
2024-07-11 13:45:00,61.26,61.26,61.23,61.25,12851.0,59.7259,59.7259,59.6966,59.7161,12851.0
2024-07-11 13:50:00,61.24,61.3,61.24,61.3,12198.0,59.7064,59.7649,59.7064,59.7649,12198.0
2024-07-11 13:55:00,61.31,61.36,61.29,61.33,22295.0,59.7746,59.8234,59.7551,59.7941,22295.0
2024-07-11 14:00:00,61.34,61.4,61.34,61.39,21029.0,59.8039,59.8624,59.8039,59.8526,21029.0
2024-07-11 14:05:00,61.39,61.43,61.38,61.4,18370.0,59.8526,59.8916,59.8429,59.8624,18370.0
2024-07-11 14:10:00,61.41,61.42,61.37,61.39,13453.0,59.8721,59.8819,59.8331,59.8526,13453.0
2024-07-11 14:15:00,61.39,61.43,61.38,61.42,21792.0,59.8526,59.8916,59.8429,59.8819,21792.0
2024-07-11 14:20:00,61.42,61.42,61.37,61.37,12146.0,59.8819,59.8819,59.8331,59.8331,12146.0
2024-07-11 14:25:00,61.37,61.37,61.26,61.28,9444.0,59.8331,59.8331,59.7259,59.7454,9444.0
2024-07-11 14:30:00,61.29,61.33,61.27,61.31,20003.0,59.7551,59.7941,59.7356,59.7746,20003.0
2024-07-11 14:35:00,61.32,61.37,61.27,61.3,22212.0,59.7844,59.8331,59.7356,59.7649,22212.0
2024-07-11 14:40:00,61.3,61.3,61.24,61.27,24601.0,59.7649,59.7649,59.7064,59.7356,24601.0
2024-07-11 14:45:00,61.26,61.34,61.24,61.29,62338.0,59.7259,59.8039,59.7064,59.7551,62338.0
2024-07-11 14:50:00,61.29,61.3,61.24,61.25,23006.0,59.7551,59.7649,59.7064,59.7161,23006.0
2024-07-11 14:55:00,61.25,61.27,61.13,61.17,40429.0,59.7161,59.7356,59.5991,59.6381,40429.0
2024-07-11 15:00:00,61.17,61.23,61.15,61.18,20875.0,59.6381,59.6966,59.6186,59.6479,20875.0
2024-07-11 15:05:00,61.18,61.18,61.09,61.1,23021.0,59.6479,59.6479,59.5601,59.5699,23021.0
2024-07-11 15:10:00,61.1,61.18,61.09,61.14,20856.0,59.5699,59.6479,59.5601,59.6089,20856.0
2024-07-11 15:15:00,61.14,61.2,61.13,61.17,19329.0,59.6089,59.6674,59.5991,59.6381,19329.0
2024-07-11 15:20:00,61.18,61.21,61.16,61.21,23228.0,59.6479,59.6771,59.6284,59.6771,23228.0
2024-07-11 15:25:00,61.21,61.25,61.2,61.23,31464.0,59.6771,59.7161,59.6674,59.6966,31464.0
2024-07-11 15:30:00,61.23,61.32,61.21,61.3,47938.0,59.6966,59.7844,59.6771,59.7649,47938.0
2024-07-11 15:35:00,61.3,61.36,61.3,61.33,55846.0,59.7649,59.8234,59.7649,59.7941,55846.0
2024-07-11 15:40:00,61.33,61.35,61.32,61.34,54595.0,59.7941,59.8136,59.7844,59.8039,54595.0
2024-07-11 15:45:00,61.34,61.37,61.31,61.37,124971.0,59.8039,59.8331,59.7746,59.8331,124971.0
2024-07-11 15:50:00,61.37,61.49,61.36,61.48,161672.0,59.8331,59.9501,59.8234,59.9404,161672.0
2024-07-11 15:55:00,61.48,61.55,61.42,61.45,400186.0,59.9404,60.0086,59.8819,59.9111,400186.0
2024-07-12 09:30:00,63.13,63.48,62.63,63.13,229629.0,61.5491,61.8903,61.0616,61.5491,229629.0
2024-07-12 09:35:00,63.14,63.94,63.07,63.77,175740.0,61.5588,62.3388,61.4906,62.173,175740.0
2024-07-12 09:40:00,63.75,63.86,63.59,63.62,218756.0,62.1535,62.2608,61.9975,62.0268,218756.0
2024-07-12 09:45:00,63.57,63.83,63.34,63.56,181709.0,61.978,62.2315,61.7538,61.9683,181709.0
2024-07-12 09:50:00,63.55,63.96,63.49,63.91,146181.0,61.9585,62.3583,61.9,62.3095,146181.0
2024-07-12 09:55:00,63.91,64.16,62.8,63.6,538978.0,62.3095,62.5533,61.2273,62.0073,538978.0
2024-07-12 10:00:00,63.6,63.88,63.38,63.78,176781.0,62.0073,62.2803,61.7928,62.1828,176781.0
2024-07-12 10:05:00,63.78,64.22,63.72,63.76,113371.0,62.1828,62.6118,62.1243,62.1633,113371.0
2024-07-12 10:10:00,63.74,64.18,63.72,64.17,116310.0,62.1438,62.5728,62.1243,62.563,116310.0
2024-07-12 10:15:00,64.15,64.25,63.89,64.24,111550.0,62.5435,62.641,62.29,62.6313,111550.0
2024-07-12 10:20:00,64.24,64.35,64.14,64.17,62345.0,62.6313,62.7385,62.5338,62.563,62345.0
2024-07-12 10:25:00,64.17,64.27,63.99,64.04,104865.0,62.563,62.6605,62.3875,62.4363,104865.0
2024-07-12 10:30:00,64.02,64.13,63.88,64.1,111845.0,62.4168,62.524,62.2803,62.4948,111845.0
2024-07-12 10:35:00,64.09,64.21,63.79,63.8,188412.0,62.485,62.602,62.1925,62.2023,188412.0
2024-07-12 10:40:00,63.81,64.15,63.76,64.15,165355.0,62.212,62.5435,62.1633,62.5435,165355.0
2024-07-12 10:45:00,64.13,64.2,64.02,64.2,76702.0,62.524,62.5923,62.4168,62.5923,76702.0
2024-07-12 10:50:00,64.22,64.25,64.09,64.18,66647.0,62.6118,62.641,62.485,62.5728,66647.0
2024-07-12 10:55:00,64.19,64.3,64.18,64.21,101205.0,62.5825,62.6898,62.5728,62.602,101205.0
2024-07-12 11:00:00,64.23,64.42,64.19,64.19,193671.0,62.6215,62.8068,62.5825,62.5825,193671.0
2024-07-12 11:05:00,64.2,64.29,64.13,64.17,61769.0,62.5923,62.68,62.524,62.563,61769.0
2024-07-12 11:10:00,64.16,64.2,63.96,64.11,88004.0,62.5533,62.5923,62.3583,62.5045,88004.0
2024-07-12 11:15:00,64.11,64.2,64.06,64.16,70011.0,62.5045,62.5923,62.4558,62.5533,70011.0
2024-07-12 11:20:00,64.16,64.27,64.16,64.26,38193.0,62.5533,62.6605,62.5533,62.6508,38193.0
2024-07-12 11:25:00,64.27,64.37,64.19,64.29,89500.0,62.6605,62.758,62.5825,62.68,89500.0
2024-07-12 11:30:00,64.3,64.31,64.18,64.19,44087.0,62.6898,62.6995,62.5728,62.5825,44087.0
2024-07-12 11:35:00,64.19,64.34,64.18,64.34,55614.0,62.5825,62.7288,62.5728,62.7288,55614.0
2024-07-12 11:40:00,64.34,64.41,64.31,64.4,46441.0,62.7288,62.797,62.6995,62.7873,46441.0
2024-07-12 11:45:00,64.39,64.56,64.31,64.56,66126.0,62.7775,62.9432,62.6995,62.9432,66126.0
2024-07-12 11:50:00,64.57,64.58,64.48,64.51,41633.0,62.953,62.9627,62.8653,62.8945,41633.0
2024-07-12 11:55:00,64.51,64.56,64.44,64.48,56037.0,62.8945,62.9432,62.8263,62.8653,56037.0
2024-07-12 12:00:00,64.48,64.53,64.4,64.48,31659.0,62.8653,62.914,62.7873,62.8653,31659.0
2024-07-12 12:05:00,64.49,64.62,64.48,64.6,45828.0,62.875,63.0017,62.8653,62.9822,45828.0
2024-07-12 12:10:00,64.59,64.64,64.53,64.57,34041.0,62.9725,63.0212,62.914,62.953,34041.0
2024-07-12 12:15:00,64.57,64.65,64.57,64.6,24390.0,62.953,63.031,62.953,62.9822,24390.0
2024-07-12 12:20:00,64.62,64.74,64.6,64.6,38582.0,63.0017,63.1187,62.9822,62.9822,38582.0
2024-07-12 12:25:00,64.59,64.59,64.44,64.47,57268.0,62.9725,62.9725,62.8263,62.8555,57268.0
2024-07-12 12:30:00,64.46,64.46,64.34,64.4,46110.0,62.8458,62.8458,62.7288,62.7873,46110.0
2024-07-12 12:35:00,64.4,64.45,64.39,64.45,43954.0,62.7873,62.836,62.7775,62.836,43954.0
2024-07-12 12:40:00,64.45,64.55,64.44,64.55,46348.0,62.836,62.9335,62.8263,62.9335,46348.0
2024-07-12 12:45:00,64.54,64.66,64.54,64.61,40619.0,62.9238,63.0407,62.9238,62.992,40619.0
2024-07-12 12:50:00,64.61,64.62,64.54,64.55,43023.0,62.992,63.0017,62.9238,62.9335,43023.0
2024-07-12 12:55:00,64.52,64.66,64.52,64.61,47005.0,62.9043,63.0407,62.9043,62.992,47005.0
2024-07-12 13:00:00,64.62,64.87,64.6,64.86,42974.0,63.0017,63.2455,62.9822,63.2357,42974.0
2024-07-12 13:05:00,64.87,64.9,64.66,64.71,67387.0,63.2455,63.2747,63.0407,63.0895,67387.0
2024-07-12 13:10:00,64.72,64.78,64.69,64.77,22587.0,63.0992,63.1577,63.07,63.148,22587.0
2024-07-12 13:15:00,64.77,64.85,64.75,64.85,35831.0,63.148,63.226,63.1285,63.226,35831.0
2024-07-12 13:20:00,64.84,64.84,64.66,64.76,29675.0,63.2162,63.2162,63.0407,63.1382,29675.0
2024-07-12 13:25:00,64.75,64.79,64.7,64.75,28434.0,63.1285,63.1675,63.0797,63.1285,28434.0
2024-07-12 13:30:00,64.73,64.76,64.7,64.71,28955.0,63.109,63.1382,63.0797,63.0895,28955.0
2024-07-12 13:35:00,64.7,64.84,64.67,64.81,39370.0,63.0797,63.2162,63.0505,63.187,39370.0
2024-07-12 13:40:00,64.82,64.91,64.75,64.85,41793.0,63.1967,63.2845,63.1285,63.226,41793.0
2024-07-12 13:45:00,64.85,64.91,64.82,64.89,27495.0,63.226,63.2845,63.1967,63.265,27495.0
2024-07-12 13:50:00,64.89,64.89,64.85,64.89,18949.0,63.265,63.265,63.226,63.265,18949.0
2024-07-12 13:55:00,64.89,64.9,64.77,64.82,64653.0,63.265,63.2747,63.148,63.1967,64653.0
2024-07-12 14:00:00,64.81,64.87,64.79,64.85,36293.0,63.187,63.2455,63.1675,63.226,36293.0
2024-07-12 14:05:00,64.87,64.93,64.69,64.69,64907.0,63.2455,63.304,63.07,63.07,64907.0
2024-07-12 14:10:00,64.7,64.78,64.65,64.73,36442.0,63.0797,63.1577,63.031,63.109,36442.0
2024-07-12 14:15:00,64.73,64.88,64.72,64.81,60278.0,63.109,63.2552,63.0992,63.187,60278.0
2024-07-12 14:20:00,64.81,64.83,64.77,64.79,44202.0,63.187,63.2065,63.148,63.1675,44202.0
2024-07-12 14:25:00,64.8,64.83,64.75,64.76,68382.0,63.1772,63.2065,63.1285,63.1382,68382.0
2024-07-12 14:30:00,64.76,64.76,64.59,64.64,39291.0,63.1382,63.1382,62.9725,63.0212,39291.0
2024-07-12 14:35:00,64.65,64.66,64.59,64.61,26895.0,63.031,63.0407,62.9725,62.992,26895.0
2024-07-12 14:40:00,64.62,64.65,64.6,64.64,33434.0,63.0017,63.031,62.9822,63.0212,33434.0
2024-07-12 14:45:00,64.62,64.66,64.59,64.59,26863.0,63.0017,63.0407,62.9725,62.9725,26863.0
2024-07-12 14:50:00,64.59,64.62,64.57,64.6,31381.0,62.9725,63.0017,62.953,62.9822,31381.0
2024-07-12 14:55:00,64.59,64.68,64.59,64.66,48793.0,62.9725,63.0602,62.9725,63.0407,48793.0
2024-07-12 15:00:00,64.67,64.73,64.62,64.71,69763.0,63.0505,63.109,63.0017,63.0895,69763.0
2024-07-12 15:05:00,64.71,64.84,64.71,64.81,51808.0,63.0895,63.2162,63.0895,63.187,51808.0
2024-07-12 15:10:00,64.8,64.81,64.73,64.76,40206.0,63.1772,63.187,63.109,63.1382,40206.0
2024-07-12 15:15:00,64.75,64.79,64.73,64.77,51987.0,63.1285,63.1675,63.109,63.148,51987.0
2024-07-12 15:20:00,64.77,64.77,64.73,64.77,46891.0,63.148,63.148,63.109,63.148,46891.0
2024-07-12 15:25:00,64.76,64.85,64.75,64.8,207815.0,63.1382,63.226,63.1285,63.1772,207815.0
2024-07-12 15:30:00,64.8,64.85,64.78,64.78,70544.0,63.1772,63.226,63.1577,63.1577,70544.0
2024-07-12 15:35:00,64.78,64.84,64.75,64.81,65499.0,63.1577,63.2162,63.1285,63.187,65499.0
2024-07-12 15:40:00,64.8,64.8,64.57,64.58,68124.0,63.1772,63.1772,62.953,62.9627,68124.0
2024-07-12 15:45:00,64.59,64.64,64.46,64.48,97109.0,62.9725,63.0212,62.8458,62.8653,97109.0
2024-07-12 15:50:00,64.49,64.55,64.4,64.53,191237.0,62.875,62.9335,62.7873,62.914,191237.0
2024-07-12 15:55:00,64.53,64.7,64.51,64.7,545334.0,62.914,63.0797,62.8945,63.0797,545334.0
2024-07-15 09:30:00,64.65,65.38,64.65,65.35,166657.0,63.031,63.7427,63.031,63.7135,166657.0
2024-07-15 09:35:00,65.36,65.54,65.11,65.52,65424.0,63.7232,63.8987,63.4795,63.8792,65424.0
2024-07-15 09:40:00,65.53,65.53,64.96,65.06,70649.0,63.889,63.889,63.3332,63.4307,70649.0
2024-07-15 09:45:00,65.05,65.23,64.92,65.07,47533.0,63.421,63.5965,63.2942,63.4405,47533.0
2024-07-15 09:50:00,65.05,65.15,64.97,65.1,31370.0,63.421,63.5185,63.343,63.4697,31370.0
2024-07-15 09:55:00,65.12,65.13,64.92,64.95,35483.0,63.4892,63.499,63.2942,63.3235,35483.0
2024-07-15 10:00:00,64.96,65.01,64.76,64.93,83134.0,63.3332,63.382,63.1382,63.304,83134.0
2024-07-15 10:05:00,64.94,65.0,64.9,64.91,29130.0,63.3137,63.3722,63.2747,63.2845,29130.0
2024-07-15 10:10:00,64.91,64.93,64.85,64.88,43406.0,63.2845,63.304,63.226,63.2552,43406.0
2024-07-15 10:15:00,64.89,65.04,64.88,64.96,67270.0,63.265,63.4112,63.2552,63.3332,67270.0
2024-07-15 10:20:00,64.97,65.07,64.93,64.99,39802.0,63.343,63.4405,63.304,63.3625,39802.0
2024-07-15 10:25:00,64.98,65.05,64.97,65.03,52198.0,63.3527,63.421,63.343,63.4015,52198.0
2024-07-15 10:30:00,65.03,65.13,64.98,65.09,56872.0,63.4015,63.499,63.3527,63.46,56872.0
2024-07-15 10:35:00,65.08,65.1,64.97,65.0,38124.0,63.4502,63.4697,63.343,63.3722,38124.0
2024-07-15 10:40:00,65.0,65.05,64.89,65.02,61212.0,63.3722,63.421,63.265,63.3917,61212.0
2024-07-15 10:45:00,65.03,65.12,65.02,65.03,70801.0,63.4015,63.4892,63.3917,63.4015,70801.0
2024-07-15 10:50:00,65.03,65.16,65.0,65.15,73989.0,63.4015,63.5282,63.3722,63.5185,73989.0
2024-07-15 10:55:00,65.14,65.27,65.12,65.21,64538.0,63.5087,63.6355,63.4892,63.577,64538.0
2024-07-15 11:00:00,65.21,65.27,65.18,65.24,48917.0,63.577,63.6355,63.5477,63.6062,48917.0
2024-07-15 11:05:00,65.25,65.26,65.12,65.12,31081.0,63.616,63.6257,63.4892,63.4892,31081.0
2024-07-15 11:10:00,65.14,65.17,65.06,65.17,68795.0,63.5087,63.538,63.4307,63.538,68795.0
2024-07-15 11:15:00,65.17,65.18,65.01,65.02,40292.0,63.538,63.5477,63.382,63.3917,40292.0
2024-07-15 11:20:00,65.02,65.07,64.95,65.06,66618.0,63.3917,63.4405,63.3235,63.4307,66618.0
2024-07-15 11:25:00,65.06,65.09,65.03,65.07,34913.0,63.4307,63.46,63.4015,63.4405,34913.0
2024-07-15 11:30:00,65.08,65.15,65.04,65.12,45130.0,63.4502,63.5185,63.4112,63.4892,45130.0
2024-07-15 11:35:00,65.12,65.3,65.11,65.28,43479.0,63.4892,63.6647,63.4795,63.6452,43479.0
2024-07-15 11:40:00,65.28,65.32,65.24,65.32,39236.0,63.6452,63.6842,63.6062,63.6842,39236.0
2024-07-15 11:45:00,65.33,65.34,65.19,65.2,41210.0,63.694,63.7037,63.5575,63.5672,41210.0
2024-07-15 11:50:00,65.21,65.31,65.2,65.27,53241.0,63.577,63.6745,63.5672,63.6355,53241.0
2024-07-15 11:55:00,65.28,65.42,65.28,65.36,40442.0,63.6452,63.7817,63.6452,63.7232,40442.0
2024-07-15 12:00:00,65.37,65.39,65.34,65.37,23657.0,63.733,63.7525,63.7037,63.733,23657.0
2024-07-15 12:05:00,65.37,65.48,65.35,65.41,53831.0,63.733,63.8402,63.7135,63.772,53831.0
2024-07-15 12:10:00,65.41,65.56,65.41,65.44,53845.0,63.772,63.9182,63.772,63.8012,53845.0
2024-07-15 12:15:00,65.44,65.46,65.35,65.44,44304.0,63.8012,63.8207,63.7135,63.8012,44304.0
2024-07-15 12:20:00,65.45,65.52,65.45,65.47,35875.0,63.811,63.8792,63.811,63.8305,35875.0
2024-07-15 12:25:00,65.47,65.47,65.41,65.45,19286.0,63.8305,63.8305,63.772,63.811,19286.0
2024-07-15 12:30:00,65.44,65.44,65.22,65.23,48381.0,63.8012,63.8012,63.5867,63.5965,48381.0
2024-07-15 12:35:00,65.24,65.35,65.22,65.33,19050.0,63.6062,63.7135,63.5867,63.694,19050.0
2024-07-15 12:40:00,65.32,65.33,65.24,65.26,61500.0,63.6842,63.694,63.6062,63.6257,61500.0
2024-07-15 12:45:00,65.25,65.36,65.23,65.31,22335.0,63.616,63.7232,63.5965,63.6745,22335.0
2024-07-15 12:50:00,65.31,65.4,65.31,65.35,19985.0,63.6745,63.7622,63.6745,63.7135,19985.0
2024-07-15 12:55:00,65.34,65.39,65.33,65.36,17712.0,63.7037,63.7525,63.694,63.7232,17712.0
2024-07-15 13:00:00,65.37,65.39,65.31,65.35,56587.0,63.733,63.7525,63.6745,63.7135,56587.0
2024-07-15 13:05:00,65.35,65.38,65.32,65.34,55615.0,63.7135,63.7427,63.6842,63.7037,55615.0
2024-07-15 13:10:00,65.34,65.46,65.33,65.45,26411.0,63.7037,63.8207,63.694,63.811,26411.0
2024-07-15 13:15:00,65.45,65.5,65.43,65.48,28686.0,63.811,63.8597,63.7915,63.8402,28686.0
2024-07-15 13:20:00,65.47,65.51,65.44,65.49,17936.0,63.8305,63.8695,63.8012,63.85,17936.0
2024-07-15 13:25:00,65.5,65.53,65.47,65.52,21559.0,63.8597,63.889,63.8305,63.8792,21559.0
2024-07-15 13:30:00,65.51,65.51,65.42,65.42,20599.0,63.8695,63.8695,63.7817,63.7817,20599.0
2024-07-15 13:35:00,65.43,65.57,65.43,65.56,24037.0,63.7915,63.928,63.7915,63.9182,24037.0
2024-07-15 13:40:00,65.57,65.63,65.56,65.58,19822.0,63.928,63.9865,63.9182,63.9377,19822.0
2024-07-15 13:45:00,65.58,65.62,65.56,65.57,20573.0,63.9377,63.9767,63.9182,63.928,20573.0
2024-07-15 13:50:00,65.58,65.69,65.55,65.68,18440.0,63.9377,64.045,63.9085,64.0352,18440.0
2024-07-15 13:55:00,65.69,65.7,65.62,65.63,26187.0,64.045,64.0547,63.9767,63.9865,26187.0
2024-07-15 14:00:00,65.62,65.72,65.62,65.7,27796.0,63.9767,64.0742,63.9767,64.0547,27796.0
2024-07-15 14:05:00,65.7,65.72,65.67,65.71,20548.0,64.0547,64.0742,64.0255,64.0645,20548.0
2024-07-15 14:10:00,65.69,65.73,65.67,65.71,23462.0,64.045,64.084,64.0255,64.0645,23462.0
2024-07-15 14:15:00,65.7,65.76,65.69,65.75,19014.0,64.0547,64.1132,64.045,64.1034,19014.0
2024-07-15 14:20:00,65.75,65.83,65.74,65.81,40952.0,64.1034,64.1814,64.0937,64.1619,40952.0
2024-07-15 14:25:00,65.8,65.82,65.79,65.81,19924.0,64.1522,64.1717,64.1424,64.1619,19924.0
2024-07-15 14:30:00,65.8,65.89,65.79,65.87,36876.0,64.1522,64.2399,64.1424,64.2204,36876.0
2024-07-15 14:35:00,65.88,65.91,65.87,65.9,20035.0,64.2302,64.2594,64.2204,64.2497,20035.0
2024-07-15 14:40:00,65.9,65.91,65.81,65.82,28402.0,64.2497,64.2594,64.1619,64.1717,28402.0
2024-07-15 14:45:00,65.83,65.89,65.77,65.83,41532.0,64.1814,64.2399,64.1229,64.1814,41532.0
2024-07-15 14:50:00,65.82,65.87,65.79,65.85,31988.0,64.1717,64.2204,64.1424,64.2009,31988.0
2024-07-15 14:55:00,65.84,65.84,65.74,65.81,40925.0,64.1912,64.1912,64.0937,64.1619,40925.0
2024-07-15 15:00:00,65.81,65.82,65.7,65.7,39094.0,64.1619,64.1717,64.0547,64.0547,39094.0
2024-07-15 15:05:00,65.7,65.72,65.66,65.67,52243.0,64.0547,64.0742,64.0157,64.0255,52243.0
2024-07-15 15:10:00,65.67,65.74,65.66,65.73,47546.0,64.0255,64.0937,64.0157,64.084,47546.0
2024-07-15 15:15:00,65.73,65.74,65.67,65.73,54049.0,64.084,64.0937,64.0255,64.084,54049.0
2024-07-15 15:20:00,65.72,65.73,65.64,65.66,52508.0,64.0742,64.084,63.9962,64.0157,52508.0
2024-07-15 15:25:00,65.67,65.67,65.59,65.62,69034.0,64.0255,64.0255,63.9475,63.9767,69034.0
2024-07-15 15:30:00,65.62,65.64,65.57,65.59,79589.0,63.9767,63.9962,63.928,63.9475,79589.0
2024-07-15 15:35:00,65.58,65.58,65.39,65.47,69063.0,63.9377,63.9377,63.7525,63.8305,69063.0
2024-07-15 15:40:00,65.48,65.5,65.46,65.47,35572.0,63.8402,63.8597,63.8207,63.8305,35572.0
2024-07-15 15:45:00,65.47,65.47,65.39,65.44,68270.0,63.8305,63.8305,63.7525,63.8012,68270.0
2024-07-15 15:50:00,65.44,65.64,65.44,65.61,202980.0,63.8012,63.9962,63.8012,63.967,202980.0
2024-07-15 15:55:00,65.6,65.72,65.56,65.72,494610.0,63.9572,64.0742,63.9182,64.0742,494610.0
2024-07-16 09:30:00,65.55,65.57,65.15,65.48,97434.0,63.9085,63.928,63.5185,63.8402,97434.0
2024-07-16 09:35:00,65.52,65.65,65.26,65.26,66230.0,63.8792,64.006,63.6257,63.6257,66230.0
2024-07-16 09:40:00,65.28,65.35,65.14,65.16,39988.0,63.6452,63.7135,63.5087,63.5282,39988.0
2024-07-16 09:45:00,65.18,65.4,65.11,65.3,18429.0,63.5477,63.7622,63.4795,63.6647,18429.0
2024-07-16 09:50:00,65.31,65.34,65.16,65.18,26396.0,63.6745,63.7037,63.5282,63.5477,26396.0
2024-07-16 09:55:00,65.21,65.38,65.16,65.38,51952.0,63.577,63.7427,63.5282,63.7427,51952.0
2024-07-16 10:00:00,65.39,65.73,65.35,65.7,31508.0,63.7525,64.084,63.7135,64.0547,31508.0
2024-07-16 10:05:00,65.71,65.74,65.54,65.61,56747.0,64.0645,64.0937,63.8987,63.967,56747.0
2024-07-16 10:10:00,65.63,65.68,65.54,65.68,31490.0,63.9865,64.0352,63.8987,64.0352,31490.0
2024-07-16 10:15:00,65.67,65.71,65.57,65.58,27862.0,64.0255,64.0645,63.928,63.9377,27862.0
2024-07-16 10:20:00,65.59,65.79,65.58,65.79,21707.0,63.9475,64.1424,63.9377,64.1424,21707.0
2024-07-16 10:25:00,65.8,65.85,65.73,65.73,23122.0,64.1522,64.2009,64.084,64.084,23122.0
2024-07-16 10:30:00,65.73,65.73,65.6,65.63,19670.0,64.084,64.084,63.9572,63.9865,19670.0
2024-07-16 10:35:00,65.63,65.77,65.59,65.76,33539.0,63.9865,64.1229,63.9475,64.1132,33539.0
2024-07-16 10:40:00,65.79,65.85,65.71,65.74,28943.0,64.1424,64.2009,64.0645,64.0937,28943.0
2024-07-16 10:45:00,65.75,65.8,65.69,65.8,18690.0,64.1034,64.1522,64.045,64.1522,18690.0
2024-07-16 10:50:00,65.79,65.9,65.79,65.86,21693.0,64.1424,64.2497,64.1424,64.2107,21693.0
2024-07-16 10:55:00,65.85,65.85,65.67,65.72,26650.0,64.2009,64.2009,64.0255,64.0742,26650.0
2024-07-16 11:00:00,65.73,65.75,65.63,65.69,22205.0,64.084,64.1034,63.9865,64.045,22205.0
2024-07-16 11:05:00,65.7,65.71,65.48,65.51,32633.0,64.0547,64.0645,63.8402,63.8695,32633.0
2024-07-16 11:10:00,65.53,65.59,65.51,65.51,25598.0,63.889,63.9475,63.8695,63.8695,25598.0
2024-07-16 11:15:00,65.51,65.58,65.41,65.52,31470.0,63.8695,63.9377,63.772,63.8792,31470.0
2024-07-16 11:20:00,65.51,65.66,65.46,65.61,113095.0,63.8695,64.0157,63.8207,63.967,113095.0
2024-07-16 11:25:00,65.63,65.67,65.51,65.6,46354.0,63.9865,64.0255,63.8695,63.9572,46354.0
2024-07-16 11:30:00,65.59,65.59,65.26,65.26,76284.0,63.9475,63.9475,63.6257,63.6257,76284.0
2024-07-16 11:35:00,65.25,65.34,65.15,65.26,43044.0,63.616,63.7037,63.5185,63.6257,43044.0
2024-07-16 11:40:00,65.26,65.29,65.05,65.05,55920.0,63.6257,63.655,63.421,63.421,55920.0
2024-07-16 11:45:00,65.08,65.09,64.78,64.97,267537.0,63.4502,63.46,63.1577,63.343,267537.0
2024-07-16 11:50:00,65.05,65.26,65.01,65.24,33787.0,63.421,63.6257,63.382,63.6062,33787.0
2024-07-16 11:55:00,65.27,65.29,65.17,65.19,16157.0,63.6355,63.655,63.538,63.5575,16157.0
2024-07-16 12:00:00,65.21,65.5,65.21,65.48,43914.0,63.577,63.8597,63.577,63.8402,43914.0
2024-07-16 12:05:00,65.48,65.51,65.42,65.46,19864.0,63.8402,63.8695,63.7817,63.8207,19864.0
2024-07-16 12:10:00,65.45,65.52,65.42,65.46,17083.0,63.811,63.8792,63.7817,63.8207,17083.0
2024-07-16 12:15:00,65.46,65.52,65.46,65.51,23627.0,63.8207,63.8792,63.8207,63.8695,23627.0
2024-07-16 12:20:00,65.52,65.63,65.51,65.61,21915.0,63.8792,63.9865,63.8695,63.967,21915.0
2024-07-16 12:25:00,65.63,65.64,65.55,65.56,26376.0,63.9865,63.9962,63.9085,63.9182,26376.0
2024-07-16 12:30:00,65.55,65.63,65.54,65.63,16301.0,63.9085,63.9865,63.8987,63.9865,16301.0
2024-07-16 12:35:00,65.62,65.64,65.57,65.61,13817.0,63.9767,63.9962,63.928,63.967,13817.0
2024-07-16 12:40:00,65.61,65.64,65.6,65.62,12209.0,63.967,63.9962,63.9572,63.9767,12209.0
2024-07-16 12:45:00,65.61,65.65,65.58,65.61,14088.0,63.967,64.006,63.9377,63.967,14088.0
2024-07-16 12:50:00,65.62,65.64,65.59,65.62,16247.0,63.9767,63.9962,63.9475,63.9767,16247.0
2024-07-16 12:55:00,65.61,65.64,65.58,65.63,15601.0,63.967,63.9962,63.9377,63.9865,15601.0
2024-07-16 13:00:00,65.64,65.65,65.58,65.64,17573.0,63.9962,64.006,63.9377,63.9962,17573.0
2024-07-16 13:05:00,65.64,65.71,65.64,65.7,21230.0,63.9962,64.0645,63.9962,64.0547,21230.0
2024-07-16 13:10:00,65.7,65.75,65.64,65.65,17608.0,64.0547,64.1034,63.9962,64.006,17608.0
2024-07-16 13:15:00,65.65,65.65,65.44,65.46,23792.0,64.006,64.006,63.8012,63.8207,23792.0
2024-07-16 13:20:00,65.46,65.47,65.41,65.44,26730.0,63.8207,63.8305,63.772,63.8012,26730.0
2024-07-16 13:25:00,65.42,65.45,65.4,65.45,20271.0,63.7817,63.811,63.7622,63.811,20271.0
2024-07-16 13:30:00,65.46,65.51,65.42,65.49,20450.0,63.8207,63.8695,63.7817,63.85,20450.0
2024-07-16 13:35:00,65.5,65.54,65.49,65.52,19115.0,63.8597,63.8987,63.85,63.8792,19115.0
2024-07-16 13:40:00,65.52,65.53,65.46,65.48,22844.0,63.8792,63.889,63.8207,63.8402,22844.0
2024-07-16 13:45:00,65.48,65.51,65.47,65.5,21131.0,63.8402,63.8695,63.8305,63.8597,21131.0
2024-07-16 13:50:00,65.51,65.52,65.48,65.51,25003.0,63.8695,63.8792,63.8402,63.8695,25003.0
2024-07-16 13:55:00,65.52,65.55,65.51,65.53,18747.0,63.8792,63.9085,63.8695,63.889,18747.0
2024-07-16 14:00:00,65.52,65.54,65.48,65.5,25437.0,63.8792,63.8987,63.8402,63.8597,25437.0
2024-07-16 14:05:00,65.5,65.5,65.39,65.42,26914.0,63.8597,63.8597,63.7525,63.7817,26914.0
2024-07-16 14:10:00,65.42,65.56,65.41,65.45,50888.0,63.7817,63.9182,63.772,63.811,50888.0
2024-07-16 14:15:00,65.45,65.57,65.45,65.55,24167.0,63.811,63.928,63.811,63.9085,24167.0
2024-07-16 14:20:00,65.55,65.59,65.44,65.44,31541.0,63.9085,63.9475,63.8012,63.8012,31541.0
2024-07-16 14:25:00,65.44,65.5,65.42,65.5,22508.0,63.8012,63.8597,63.7817,63.8597,22508.0
2024-07-16 14:30:00,65.49,65.5,65.47,65.48,30883.0,63.85,63.8597,63.8305,63.8402,30883.0
2024-07-16 14:35:00,65.48,65.54,65.48,65.52,18075.0,63.8402,63.8987,63.8402,63.8792,18075.0
2024-07-16 14:40:00,65.52,65.53,65.48,65.52,23792.0,63.8792,63.889,63.8402,63.8792,23792.0
2024-07-16 14:45:00,65.52,65.55,65.49,65.55,23509.0,63.8792,63.9085,63.85,63.9085,23509.0
2024-07-16 14:50:00,65.56,65.56,65.51,65.53,26247.0,63.9182,63.9182,63.8695,63.889,26247.0
2024-07-16 14:55:00,65.52,65.55,65.49,65.53,23542.0,63.8792,63.9085,63.85,63.889,23542.0
2024-07-16 15:00:00,65.53,65.57,65.52,65.56,34259.0,63.889,63.928,63.8792,63.9182,34259.0
2024-07-16 15:05:00,65.56,65.56,65.41,65.44,32978.0,63.9182,63.9182,63.772,63.8012,32978.0
2024-07-16 15:10:00,65.43,65.45,65.41,65.45,41017.0,63.7915,63.811,63.772,63.811,41017.0
2024-07-16 15:15:00,65.45,65.45,65.37,65.38,43061.0,63.811,63.811,63.733,63.7427,43061.0
2024-07-16 15:20:00,65.38,65.38,65.26,65.29,31958.0,63.7427,63.7427,63.6257,63.655,31958.0
2024-07-16 15:25:00,65.28,65.32,65.25,65.3,49711.0,63.6452,63.6842,63.616,63.6647,49711.0
2024-07-16 15:30:00,65.29,65.31,65.23,65.28,57920.0,63.655,63.6745,63.5965,63.6452,57920.0
2024-07-16 15:35:00,65.28,65.33,65.26,65.32,56127.0,63.6452,63.694,63.6257,63.6842,56127.0
2024-07-16 15:40:00,65.31,65.34,65.27,65.28,48180.0,63.6745,63.7037,63.6355,63.6452,48180.0
2024-07-16 15:45:00,65.28,65.3,65.2,65.27,85270.0,63.6452,63.6647,63.5672,63.6355,85270.0
2024-07-16 15:50:00,65.27,65.29,65.14,65.19,176442.0,63.6355,63.655,63.5087,63.5575,176442.0
2024-07-16 15:55:00,65.19,65.19,64.98,65.01,443366.0,63.5575,63.5575,63.3527,63.382,443366.0
2024-07-17 09:30:00,65.22,65.48,65.22,65.43,63582.0,63.5867,63.8402,63.5867,63.7915,63582.0
2024-07-17 09:35:00,65.4,65.56,65.32,65.32,41585.0,63.7622,63.9182,63.6842,63.6842,41585.0
2024-07-17 09:40:00,65.32,65.37,65.19,65.21,30840.0,63.6842,63.733,63.5575,63.577,30840.0
2024-07-17 09:45:00,65.23,65.33,65.2,65.24,35963.0,63.5965,63.694,63.5672,63.6062,35963.0
2024-07-17 09:50:00,65.24,65.36,65.15,65.16,38522.0,63.6062,63.7232,63.5185,63.5282,38522.0
2024-07-17 09:55:00,65.15,65.26,65.01,65.17,120191.0,63.5185,63.6257,63.382,63.538,120191.0
2024-07-17 10:00:00,65.17,65.53,65.09,65.52,112957.0,63.538,63.889,63.46,63.8792,112957.0
2024-07-17 10:05:00,65.49,65.49,65.26,65.28,31054.0,63.85,63.85,63.6257,63.6452,31054.0
2024-07-17 10:10:00,65.28,65.39,65.14,65.39,115588.0,63.6452,63.7525,63.5087,63.7525,115588.0
2024-07-17 10:15:00,65.37,65.52,65.27,65.31,97962.0,63.733,63.8792,63.6355,63.6745,97962.0
2024-07-17 10:20:00,65.3,65.58,65.26,65.56,46508.0,63.6647,63.9377,63.6257,63.9182,46508.0
2024-07-17 10:25:00,65.55,65.66,65.52,65.63,42969.0,63.9085,64.0157,63.8792,63.9865,42969.0
2024-07-17 10:30:00,65.63,65.65,65.47,65.48,43635.0,63.9865,64.006,63.8305,63.8402,43635.0
2024-07-17 10:35:00,65.48,65.48,65.31,65.31,26999.0,63.8402,63.8402,63.6745,63.6745,26999.0
2024-07-17 10:40:00,65.31,65.46,65.29,65.41,22063.0,63.6745,63.8207,63.655,63.772,22063.0
2024-07-17 10:45:00,65.41,65.5,65.36,65.42,30170.0,63.772,63.8597,63.7232,63.7817,30170.0
2024-07-17 10:50:00,65.42,65.42,65.35,65.35,31210.0,63.7817,63.7817,63.7135,63.7135,31210.0
2024-07-17 10:55:00,65.34,65.39,65.29,65.33,23173.0,63.7037,63.7525,63.655,63.694,23173.0
2024-07-17 11:00:00,65.33,65.41,65.3,65.31,26768.0,63.694,63.772,63.6647,63.6745,26768.0
2024-07-17 11:05:00,65.32,65.45,65.32,65.42,38249.0,63.6842,63.811,63.6842,63.7817,38249.0
2024-07-17 11:10:00,65.44,65.49,65.42,65.45,21783.0,63.8012,63.85,63.7817,63.811,21783.0
2024-07-17 11:15:00,65.45,65.51,65.43,65.48,27644.0,63.811,63.8695,63.7915,63.8402,27644.0
2024-07-17 11:20:00,65.49,65.53,65.43,65.46,39907.0,63.85,63.889,63.7915,63.8207,39907.0
2024-07-17 11:25:00,65.47,65.48,65.36,65.44,33864.0,63.8305,63.8402,63.7232,63.8012,33864.0
2024-07-17 11:30:00,65.44,65.44,65.35,65.35,35840.0,63.8012,63.8012,63.7135,63.7135,35840.0
2024-07-17 11:35:00,65.35,65.35,65.2,65.23,63392.0,63.7135,63.7135,63.5672,63.5965,63392.0
2024-07-17 11:40:00,65.23,65.34,65.21,65.27,35506.0,63.5965,63.7037,63.577,63.6355,35506.0
2024-07-17 11:45:00,65.27,65.31,65.22,65.31,26100.0,63.6355,63.6745,63.5867,63.6745,26100.0
2024-07-17 11:50:00,65.31,65.34,65.25,65.28,37722.0,63.6745,63.7037,63.616,63.6452,37722.0
2024-07-17 11:55:00,65.29,65.4,65.27,65.38,51194.0,63.655,63.7622,63.6355,63.7427,51194.0
2024-07-17 12:00:00,65.38,65.49,65.34,65.36,46418.0,63.7427,63.85,63.7037,63.7232,46418.0
2024-07-17 12:05:00,65.35,65.35,65.25,65.27,64250.0,63.7135,63.7135,63.616,63.6355,64250.0
2024-07-17 12:10:00,65.26,65.27,65.15,65.2,18346.0,63.6257,63.6355,63.5185,63.5672,18346.0
2024-07-17 12:15:00,65.19,65.22,65.03,65.03,51303.0,63.5575,63.5867,63.4015,63.4015,51303.0
2024-07-17 12:20:00,65.04,65.05,64.96,65.01,133332.0,63.4112,63.421,63.3332,63.382,133332.0
2024-07-17 12:25:00,65.02,65.02,64.9,64.91,40810.0,63.3917,63.3917,63.2747,63.2845,40810.0
2024-07-17 12:30:00,64.9,65.01,64.85,65.0,51999.0,63.2747,63.382,63.226,63.3722,51999.0
2024-07-17 12:35:00,65.0,65.02,64.96,64.97,40811.0,63.3722,63.3917,63.3332,63.343,40811.0
2024-07-17 12:40:00,64.97,65.06,64.94,65.06,27536.0,63.343,63.4307,63.3137,63.4307,27536.0
2024-07-17 12:45:00,65.06,65.14,65.05,65.09,25667.0,63.4307,63.5087,63.421,63.46,25667.0
2024-07-17 12:50:00,65.09,65.14,65.06,65.06,24503.0,63.46,63.5087,63.4307,63.4307,24503.0
2024-07-17 12:55:00,65.06,65.07,64.96,64.97,49916.0,63.4307,63.4405,63.3332,63.343,49916.0
2024-07-17 13:00:00,64.97,65.0,64.9,64.92,19402.0,63.343,63.3722,63.2747,63.2942,19402.0
2024-07-17 13:05:00,64.91,64.96,64.77,64.81,41754.0,63.2845,63.3332,63.148,63.187,41754.0
2024-07-17 13:10:00,64.81,64.89,64.79,64.81,24876.0,63.187,63.265,63.1675,63.187,24876.0
2024-07-17 13:15:00,64.82,64.83,64.68,64.69,39403.0,63.1967,63.2065,63.0602,63.07,39403.0
2024-07-17 13:20:00,64.69,64.73,64.63,64.66,35101.0,63.07,63.109,63.0115,63.0407,35101.0
2024-07-17 13:25:00,64.65,64.76,64.61,64.73,25566.0,63.031,63.1382,62.992,63.109,25566.0
2024-07-17 13:30:00,64.73,64.78,64.71,64.72,26137.0,63.109,63.1577,63.0895,63.0992,26137.0
2024-07-17 13:35:00,64.72,64.77,64.69,64.7,29408.0,63.0992,63.148,63.07,63.0797,29408.0
2024-07-17 13:40:00,64.7,64.71,64.55,64.58,130936.0,63.0797,63.0895,62.9335,62.9627,130936.0
2024-07-17 13:45:00,64.58,64.67,64.53,64.58,44043.0,62.9627,63.0505,62.914,62.9627,44043.0
2024-07-17 13:50:00,64.59,64.62,64.47,64.49,39664.0,62.9725,63.0017,62.8555,62.875,39664.0
2024-07-17 13:55:00,64.5,64.52,64.45,64.47,34400.0,62.8848,62.9043,62.836,62.8555,34400.0
2024-07-17 14:00:00,64.47,64.49,64.4,64.48,49272.0,62.8555,62.875,62.7873,62.8653,49272.0
2024-07-17 14:05:00,64.48,64.49,64.4,64.41,58244.0,62.8653,62.875,62.7873,62.797,58244.0
2024-07-17 14:10:00,64.4,64.49,64.4,64.42,31871.0,62.7873,62.875,62.7873,62.8068,31871.0
2024-07-17 14:15:00,64.42,64.49,64.42,64.46,30713.0,62.8068,62.875,62.8068,62.8458,30713.0
2024-07-17 14:20:00,64.47,64.49,64.41,64.45,34078.0,62.8555,62.875,62.797,62.836,34078.0
2024-07-17 14:25:00,64.46,64.59,64.44,64.53,36547.0,62.8458,62.9725,62.8263,62.914,36547.0
2024-07-17 14:30:00,64.53,64.58,64.5,64.51,36546.0,62.914,62.9627,62.8848,62.8945,36546.0
2024-07-17 14:35:00,64.51,64.52,64.4,64.42,75209.0,62.8945,62.9043,62.7873,62.8068,75209.0
2024-07-17 14:40:00,64.42,64.5,64.41,64.42,58372.0,62.8068,62.8848,62.797,62.8068,58372.0
2024-07-17 14:45:00,64.42,64.55,64.41,64.42,112522.0,62.8068,62.9335,62.797,62.8068,112522.0
2024-07-17 14:50:00,64.43,64.46,64.32,64.34,48365.0,62.8165,62.8458,62.7093,62.7288,48365.0
2024-07-17 14:55:00,64.34,64.34,64.26,64.31,50493.0,62.7288,62.7288,62.6508,62.6995,50493.0
2024-07-17 15:00:00,64.31,64.41,64.31,64.34,38978.0,62.6995,62.797,62.6995,62.7288,38978.0
2024-07-17 15:05:00,64.35,64.35,64.3,64.3,87202.0,62.7385,62.7385,62.6898,62.6898,87202.0
2024-07-17 15:10:00,64.3,64.36,64.29,64.34,57467.0,62.6898,62.7483,62.68,62.7288,57467.0
2024-07-17 15:15:00,64.34,64.38,64.31,64.32,52790.0,62.7288,62.7678,62.6995,62.7093,52790.0
2024-07-17 15:20:00,64.31,64.39,64.31,64.37,54163.0,62.6995,62.7775,62.6995,62.758,54163.0
2024-07-17 15:25:00,64.37,64.42,64.32,64.35,78389.0,62.758,62.8068,62.7093,62.7385,78389.0
2024-07-17 15:30:00,64.36,64.44,64.31,64.36,157588.0,62.7483,62.8263,62.6995,62.7483,157588.0
2024-07-17 15:35:00,64.37,64.4,64.19,64.22,120387.0,62.758,62.7873,62.5825,62.6118,120387.0
2024-07-17 15:40:00,64.22,64.22,64.14,64.14,119931.0,62.6118,62.6118,62.5338,62.5338,119931.0
2024-07-17 15:45:00,64.14,64.15,64.05,64.06,110099.0,62.5338,62.5435,62.446,62.4558,110099.0
2024-07-17 15:50:00,64.06,64.09,63.99,64.02,290887.0,62.4558,62.485,62.3875,62.4168,290887.0
2024-07-17 15:55:00,64.02,64.1,63.91,64.09,696371.0,62.4168,62.4948,62.3095,62.485,696371.0
2024-07-18 09:30:00,64.0,64.12,63.67,63.77,61714.0,62.3973,62.5143,62.0755,62.173,61714.0
2024-07-18 09:35:00,63.77,64.07,63.72,64.02,32362.0,62.173,62.4655,62.1243,62.4168,32362.0
2024-07-18 09:40:00,64.02,64.3,63.97,64.29,36924.0,62.4168,62.6898,62.368,62.68,36924.0
2024-07-18 09:45:00,64.28,64.35,64.16,64.3,24541.0,62.6703,62.7385,62.5533,62.6898,24541.0
2024-07-18 09:50:00,64.29,64.32,64.17,64.19,33054.0,62.68,62.7093,62.563,62.5825,33054.0
2024-07-18 09:55:00,64.18,64.29,64.13,64.26,33477.0,62.5728,62.68,62.524,62.6508,33477.0
2024-07-18 10:00:00,64.26,64.27,64.13,64.16,50795.0,62.6508,62.6605,62.524,62.5533,50795.0
2024-07-18 10:05:00,64.15,64.2,64.1,64.2,22888.0,62.5435,62.5923,62.4948,62.5923,22888.0
2024-07-18 10:10:00,64.19,64.23,64.14,64.22,30737.0,62.5825,62.6215,62.5338,62.6118,30737.0
2024-07-18 10:15:00,64.24,64.29,64.21,64.23,35832.0,62.6313,62.68,62.602,62.6215,35832.0
2024-07-18 10:20:00,64.25,64.3,64.22,64.29,29071.0,62.641,62.6898,62.6118,62.68,29071.0
2024-07-18 10:25:00,64.3,64.38,64.24,64.34,71738.0,62.6898,62.7678,62.6313,62.7288,71738.0
2024-07-18 10:30:00,64.34,64.4,64.18,64.2,41674.0,62.7288,62.7873,62.5728,62.5923,41674.0
2024-07-18 10:35:00,64.2,64.23,64.05,64.12,43723.0,62.5923,62.6215,62.446,62.5143,43723.0
2024-07-18 10:40:00,64.1,64.12,64.01,64.05,21446.0,62.4948,62.5143,62.407,62.446,21446.0
2024-07-18 10:45:00,64.05,64.07,63.82,63.82,21720.0,62.446,62.4655,62.2218,62.2218,21720.0
2024-07-18 10:50:00,63.82,63.94,63.78,63.94,30610.0,62.2218,62.3388,62.1828,62.3388,30610.0
2024-07-18 10:55:00,63.95,63.97,63.79,63.83,25277.0,62.3485,62.368,62.1925,62.2315,25277.0
2024-07-18 11:00:00,63.84,63.89,63.77,63.86,17504.0,62.2413,62.29,62.173,62.2608,17504.0
2024-07-18 11:05:00,63.87,63.92,63.78,63.79,17064.0,62.2705,62.3193,62.1828,62.1925,17064.0
2024-07-18 11:10:00,63.8,63.84,63.76,63.79,30486.0,62.2023,62.2413,62.1633,62.1925,30486.0
2024-07-18 11:15:00,63.78,63.78,63.66,63.67,40255.0,62.1828,62.1828,62.0658,62.0755,40255.0
2024-07-18 11:20:00,63.67,63.68,63.55,63.59,61912.0,62.0755,62.0853,61.9585,61.9975,61912.0
2024-07-18 11:25:00,63.61,63.61,63.49,63.52,28368.0,62.017,62.017,61.9,61.9293,28368.0
2024-07-18 11:30:00,63.52,63.58,63.43,63.44,39252.0,61.9293,61.9878,61.8415,61.8513,39252.0
2024-07-18 11:35:00,63.43,63.45,63.31,63.32,42625.0,61.8415,61.861,61.7246,61.7343,42625.0
2024-07-18 11:40:00,63.31,63.36,63.22,63.22,55148.0,61.7246,61.7733,61.6368,61.6368,55148.0
2024-07-18 11:45:00,63.22,63.24,63.09,63.14,51616.0,61.6368,61.6563,61.5101,61.5588,51616.0
2024-07-18 11:50:00,63.14,63.16,63.04,63.05,42394.0,61.5588,61.5783,61.4613,61.4711,42394.0
2024-07-18 11:55:00,63.05,63.11,62.99,63.11,39816.0,61.4711,61.5296,61.4126,61.5296,39816.0
2024-07-18 12:00:00,63.11,63.18,63.04,63.12,40174.0,61.5296,61.5978,61.4613,61.5393,40174.0
2024-07-18 12:05:00,63.12,63.13,62.95,63.03,42138.0,61.5393,61.5491,61.3736,61.4516,42138.0
2024-07-18 12:10:00,63.02,63.09,63.0,63.04,39407.0,61.4418,61.5101,61.4223,61.4613,39407.0
2024-07-18 12:15:00,63.04,63.05,62.93,62.98,26314.0,61.4613,61.4711,61.3541,61.4028,26314.0
2024-07-18 12:20:00,63.0,63.03,62.87,62.87,34497.0,61.4223,61.4516,61.2956,61.2956,34497.0
2024-07-18 12:25:00,62.87,62.92,62.83,62.88,26233.0,61.2956,61.3443,61.2566,61.3053,26233.0
2024-07-18 12:30:00,62.88,62.9,62.81,62.86,47307.0,61.3053,61.3248,61.2371,61.2858,47307.0
2024-07-18 12:35:00,62.86,62.86,62.79,62.8,26829.0,61.2858,61.2858,61.2176,61.2273,26829.0
2024-07-18 12:40:00,62.8,62.83,62.75,62.83,49143.0,61.2273,61.2566,61.1786,61.2566,49143.0
2024-07-18 12:45:00,62.83,62.86,62.77,62.84,53040.0,61.2566,61.2858,61.1981,61.2663,53040.0
2024-07-18 12:50:00,62.84,62.84,62.82,62.84,18904.0,61.2663,61.2663,61.2468,61.2663,18904.0
2024-07-18 12:55:00,62.83,62.86,62.78,62.86,63348.0,61.2566,61.2858,61.2078,61.2858,63348.0
2024-07-18 13:00:00,62.86,62.97,62.85,62.94,35520.0,61.2858,61.3931,61.2761,61.3638,35520.0
2024-07-18 13:05:00,62.95,63.03,62.94,63.01,21171.0,61.3736,61.4516,61.3638,61.4321,21171.0
2024-07-18 13:10:00,63.01,63.04,62.99,63.0,12948.0,61.4321,61.4613,61.4126,61.4223,12948.0
2024-07-18 13:15:00,63.0,63.0,62.92,62.95,11800.0,61.4223,61.4223,61.3443,61.3736,11800.0
2024-07-18 13:20:00,62.94,63.01,62.91,63.0,24228.0,61.3638,61.4321,61.3346,61.4223,24228.0
2024-07-18 13:25:00,63.02,63.16,62.98,63.15,15995.0,61.4418,61.5783,61.4028,61.5686,15995.0
2024-07-18 13:30:00,63.15,63.24,63.12,63.22,18973.0,61.5686,61.6563,61.5393,61.6368,18973.0
2024-07-18 13:35:00,63.23,63.24,63.18,63.2,28114.0,61.6466,61.6563,61.5978,61.6173,28114.0
2024-07-18 13:40:00,63.2,63.23,63.17,63.2,27427.0,61.6173,61.6466,61.5881,61.6173,27427.0
2024-07-18 13:45:00,63.21,63.33,63.2,63.32,12450.0,61.6271,61.7441,61.6173,61.7343,12450.0
2024-07-18 13:50:00,63.33,63.33,63.19,63.19,18545.0,61.7441,61.7441,61.6076,61.6076,18545.0
2024-07-18 13:55:00,63.19,63.19,63.1,63.14,16541.0,61.6076,61.6076,61.5198,61.5588,16541.0
2024-07-18 14:00:00,63.14,63.14,63.06,63.1,18660.0,61.5588,61.5588,61.4808,61.5198,18660.0
2024-07-18 14:05:00,63.11,63.21,63.1,63.13,21633.0,61.5296,61.6271,61.5198,61.5491,21633.0
2024-07-18 14:10:00,63.13,63.15,63.05,63.07,13194.0,61.5491,61.5686,61.4711,61.4906,13194.0
2024-07-18 14:15:00,63.06,63.08,63.04,63.06,14104.0,61.4808,61.5003,61.4613,61.4808,14104.0
2024-07-18 14:20:00,63.06,63.09,63.01,63.07,27738.0,61.4808,61.5101,61.4321,61.4906,27738.0
2024-07-18 14:25:00,63.07,63.07,62.89,62.9,27168.0,61.4906,61.4906,61.3151,61.3248,27168.0
2024-07-18 14:30:00,62.89,62.94,62.77,62.8,58719.0,61.3151,61.3638,61.1981,61.2273,58719.0
2024-07-18 14:35:00,62.8,62.85,62.78,62.8,37013.0,61.2273,61.2761,61.2078,61.2273,37013.0
2024-07-18 14:40:00,62.81,62.88,62.8,62.86,20877.0,61.2371,61.3053,61.2273,61.2858,20877.0
2024-07-18 14:45:00,62.86,62.97,62.85,62.9,16182.0,61.2858,61.3931,61.2761,61.3248,16182.0
2024-07-18 14:50:00,62.9,62.93,62.85,62.88,27149.0,61.3248,61.3541,61.2761,61.3053,27149.0
2024-07-18 14:55:00,62.88,63.1,62.88,63.1,138760.0,61.3053,61.5198,61.3053,61.5198,138760.0
2024-07-18 15:00:00,63.1,63.29,63.09,63.24,44596.0,61.5198,61.7051,61.5101,61.6563,44596.0
2024-07-18 15:05:00,63.24,63.33,63.18,63.18,141220.0,61.6563,61.7441,61.5978,61.5978,141220.0
2024-07-18 15:10:00,63.18,63.19,63.06,63.11,22701.0,61.5978,61.6076,61.4808,61.5296,22701.0
2024-07-18 15:15:00,63.12,63.15,63.06,63.09,33955.0,61.5393,61.5686,61.4808,61.5101,33955.0
2024-07-18 15:20:00,63.08,63.09,63.02,63.03,117554.0,61.5003,61.5101,61.4418,61.4516,117554.0
2024-07-18 15:25:00,63.03,63.15,63.03,63.13,62336.0,61.4516,61.5686,61.4516,61.5491,62336.0
2024-07-18 15:30:00,63.13,63.23,63.09,63.22,100733.0,61.5491,61.6466,61.5101,61.6368,100733.0
2024-07-18 15:35:00,63.22,63.28,63.17,63.21,143532.0,61.6368,61.6953,61.5881,61.6271,143532.0
2024-07-18 15:40:00,63.21,63.25,63.11,63.21,51873.0,61.6271,61.6661,61.5296,61.6271,51873.0
2024-07-18 15:45:00,63.22,63.25,63.16,63.23,65959.0,61.6368,61.6661,61.5783,61.6466,65959.0
2024-07-18 15:50:00,63.24,63.51,63.24,63.45,182678.0,61.6563,61.9195,61.6563,61.861,182678.0
2024-07-18 15:55:00,63.45,63.51,63.36,63.48,674854.0,61.861,61.9195,61.7733,61.8903,674854.0
2024-07-19 09:30:00,63.78,63.78,63.39,63.45,203363.0,62.1828,62.1828,61.8025,61.861,203363.0
2024-07-19 09:35:00,63.43,63.59,63.39,63.59,18307.0,61.8415,61.9975,61.8025,61.9975,18307.0
2024-07-19 09:40:00,63.57,63.74,63.46,63.64,26667.0,61.978,62.1438,61.8708,62.0463,26667.0
2024-07-19 09:45:00,63.64,63.64,63.4,63.4,21237.0,62.0463,62.0463,61.8123,61.8123,21237.0
2024-07-19 09:50:00,63.41,63.41,63.23,63.39,15796.0,61.822,61.822,61.6466,61.8025,15796.0
2024-07-19 09:55:00,63.41,63.69,63.4,63.64,35958.0,61.822,62.095,61.8123,62.0463,35958.0
2024-07-19 10:00:00,63.68,63.73,63.58,63.58,24386.0,62.0853,62.134,61.9878,61.9878,24386.0
2024-07-19 10:05:00,63.58,63.58,63.35,63.36,29174.0,61.9878,61.9878,61.7636,61.7733,29174.0
2024-07-19 10:10:00,63.36,63.38,63.27,63.27,22470.0,61.7733,61.7928,61.6856,61.6856,22470.0
2024-07-19 10:15:00,63.26,63.29,63.2,63.28,26108.0,61.6758,61.7051,61.6173,61.6953,26108.0
2024-07-19 10:20:00,63.29,63.31,63.17,63.17,40497.0,61.7051,61.7246,61.5881,61.5881,40497.0
2024-07-19 10:25:00,63.19,63.23,63.13,63.22,26211.0,61.6076,61.6466,61.5491,61.6368,26211.0
2024-07-19 10:30:00,63.21,63.27,63.15,63.22,20824.0,61.6271,61.6856,61.5686,61.6368,20824.0
2024-07-19 10:35:00,63.23,63.25,63.18,63.25,15184.0,61.6466,61.6661,61.5978,61.6661,15184.0
2024-07-19 10:40:00,63.25,63.25,63.13,63.16,24226.0,61.6661,61.6661,61.5491,61.5783,24226.0
2024-07-19 10:45:00,63.16,63.18,63.09,63.09,29095.0,61.5783,61.5978,61.5101,61.5101,29095.0
2024-07-19 10:50:00,63.09,63.14,63.03,63.13,21211.0,61.5101,61.5588,61.4516,61.5491,21211.0
2024-07-19 10:55:00,63.14,63.14,63.06,63.14,24725.0,61.5588,61.5588,61.4808,61.5588,24725.0
2024-07-19 11:00:00,63.13,63.19,63.11,63.11,18433.0,61.5491,61.6076,61.5296,61.5296,18433.0
2024-07-19 11:05:00,63.1,63.14,63.06,63.14,23142.0,61.5198,61.5588,61.4808,61.5588,23142.0
2024-07-19 11:10:00,63.15,63.15,62.94,62.95,36498.0,61.5686,61.5686,61.3638,61.3736,36498.0
2024-07-19 11:15:00,62.95,63.09,62.92,63.05,40134.0,61.3736,61.5101,61.3443,61.4711,40134.0
2024-07-19 11:20:00,63.05,63.1,63.0,63.02,16487.0,61.4711,61.5198,61.4223,61.4418,16487.0
2024-07-19 11:25:00,63.03,63.06,62.99,63.04,19398.0,61.4516,61.4808,61.4126,61.4613,19398.0
2024-07-19 11:30:00,63.05,63.06,62.97,63.03,18647.0,61.4711,61.4808,61.3931,61.4516,18647.0
2024-07-19 11:35:00,63.03,63.11,63.01,63.1,16217.0,61.4516,61.5296,61.4321,61.5198,16217.0
2024-07-19 11:40:00,63.09,63.13,63.06,63.11,17355.0,61.5101,61.5491,61.4808,61.5296,17355.0
2024-07-19 11:45:00,63.11,63.11,63.03,63.08,18366.0,61.5296,61.5296,61.4516,61.5003,18366.0
2024-07-19 11:50:00,63.08,63.09,63.03,63.03,13618.0,61.5003,61.5101,61.4516,61.4516,13618.0
2024-07-19 11:55:00,63.04,63.14,63.03,63.14,13509.0,61.4613,61.5588,61.4516,61.5588,13509.0
2024-07-19 12:00:00,63.17,63.29,63.16,63.29,12227.0,61.5881,61.7051,61.5783,61.7051,12227.0
2024-07-19 12:05:00,63.28,63.37,63.28,63.31,19518.0,61.6953,61.7831,61.6953,61.7246,19518.0
2024-07-19 12:10:00,63.32,63.35,63.26,63.31,24288.0,61.7343,61.7636,61.6758,61.7246,24288.0
2024-07-19 12:15:00,63.31,63.37,63.31,63.33,16580.0,61.7246,61.7831,61.7246,61.7441,16580.0
2024-07-19 12:20:00,63.33,63.33,63.19,63.2,9992.0,61.7441,61.7441,61.6076,61.6173,9992.0
2024-07-19 12:25:00,63.2,63.2,63.05,63.07,20630.0,61.6173,61.6173,61.4711,61.4906,20630.0
2024-07-19 12:30:00,63.06,63.06,62.97,63.04,24711.0,61.4808,61.4808,61.3931,61.4613,24711.0
2024-07-19 12:35:00,63.04,63.07,63.01,63.03,22852.0,61.4613,61.4906,61.4321,61.4516,22852.0
2024-07-19 12:40:00,63.04,63.08,63.04,63.05,14953.0,61.4613,61.5003,61.4613,61.4711,14953.0
2024-07-19 12:45:00,63.05,63.05,62.98,63.0,21636.0,61.4711,61.4711,61.4028,61.4223,21636.0
2024-07-19 12:50:00,63.01,63.02,62.96,62.97,25990.0,61.4321,61.4418,61.3833,61.3931,25990.0
2024-07-19 12:55:00,62.97,62.99,62.92,62.92,35484.0,61.3931,61.4126,61.3443,61.3443,35484.0
2024-07-19 13:00:00,62.92,62.92,62.82,62.83,25857.0,61.3443,61.3443,61.2468,61.2566,25857.0
2024-07-19 13:05:00,62.83,62.9,62.81,62.9,21235.0,61.2566,61.3248,61.2371,61.3248,21235.0
2024-07-19 13:10:00,62.9,62.9,62.81,62.88,27608.0,61.3248,61.3248,61.2371,61.3053,27608.0
2024-07-19 13:15:00,62.87,62.9,62.82,62.9,19525.0,61.2956,61.3248,61.2468,61.3248,19525.0
2024-07-19 13:20:00,62.9,62.92,62.83,62.86,20956.0,61.3248,61.3443,61.2566,61.2858,20956.0
2024-07-19 13:25:00,62.86,62.94,62.85,62.88,22093.0,61.2858,61.3638,61.2761,61.3053,22093.0
2024-07-19 13:30:00,62.87,62.94,62.82,62.94,16175.0,61.2956,61.3638,61.2468,61.3638,16175.0
2024-07-19 13:35:00,62.94,62.99,62.91,62.95,21315.0,61.3638,61.4126,61.3346,61.3736,21315.0
2024-07-19 13:40:00,62.94,62.98,62.88,62.89,18262.0,61.3638,61.4028,61.3053,61.3151,18262.0
2024-07-19 13:45:00,62.9,62.95,62.9,62.92,16397.0,61.3248,61.3736,61.3248,61.3443,16397.0
2024-07-19 13:50:00,62.92,62.93,62.88,62.93,11997.0,61.3443,61.3541,61.3053,61.3541,11997.0
2024-07-19 13:55:00,62.93,63.01,62.91,63.01,15902.0,61.3541,61.4321,61.3346,61.4321,15902.0
2024-07-19 14:00:00,63.01,63.03,62.96,62.98,19775.0,61.4321,61.4516,61.3833,61.4028,19775.0
2024-07-19 14:05:00,62.99,63.0,62.96,62.97,14352.0,61.4126,61.4223,61.3833,61.3931,14352.0
2024-07-19 14:10:00,62.97,63.02,62.95,63.02,15719.0,61.3931,61.4418,61.3736,61.4418,15719.0
2024-07-19 14:15:00,63.01,63.04,63.0,63.02,7578.0,61.4321,61.4613,61.4223,61.4418,7578.0
2024-07-19 14:20:00,63.03,63.04,62.98,62.99,17077.0,61.4516,61.4613,61.4028,61.4126,17077.0
2024-07-19 14:25:00,62.99,63.0,62.96,62.97,14610.0,61.4126,61.4223,61.3833,61.3931,14610.0
2024-07-19 14:30:00,62.97,62.98,62.93,62.96,13240.0,61.3931,61.4028,61.3541,61.3833,13240.0
2024-07-19 14:35:00,62.96,62.98,62.89,62.9,13471.0,61.3833,61.4028,61.3151,61.3248,13471.0
2024-07-19 14:40:00,62.9,62.9,62.81,62.82,26008.0,61.3248,61.3248,61.2371,61.2468,26008.0
2024-07-19 14:45:00,62.82,62.88,62.8,62.88,18250.0,61.2468,61.3053,61.2273,61.3053,18250.0
2024-07-19 14:50:00,62.88,62.91,62.86,62.9,16893.0,61.3053,61.3346,61.2858,61.3248,16893.0
2024-07-19 14:55:00,62.91,62.94,62.87,62.87,19255.0,61.3346,61.3638,61.2956,61.2956,19255.0
2024-07-19 15:00:00,62.87,63.0,62.85,63.0,28557.0,61.2956,61.4223,61.2761,61.4223,28557.0
2024-07-19 15:05:00,62.99,63.0,62.91,62.94,60632.0,61.4126,61.4223,61.3346,61.3638,60632.0
2024-07-19 15:10:00,62.95,63.01,62.94,63.01,15772.0,61.3736,61.4321,61.3638,61.4321,15772.0
2024-07-19 15:15:00,63.01,63.08,63.0,63.06,25729.0,61.4321,61.5003,61.4223,61.4808,25729.0
2024-07-19 15:20:00,63.07,63.1,63.04,63.08,16595.0,61.4906,61.5198,61.4613,61.5003,16595.0
2024-07-19 15:25:00,63.07,63.08,63.03,63.05,14654.0,61.4906,61.5003,61.4516,61.4711,14654.0
2024-07-19 15:30:00,63.04,63.08,62.96,62.97,45754.0,61.4613,61.5003,61.3833,61.3931,45754.0
2024-07-19 15:35:00,62.98,63.02,62.88,62.89,22413.0,61.4028,61.4418,61.3053,61.3151,22413.0
2024-07-19 15:40:00,62.89,62.9,62.82,62.83,18162.0,61.3151,61.3248,61.2468,61.2566,18162.0
2024-07-19 15:45:00,62.83,62.83,62.76,62.78,39085.0,61.2566,61.2566,61.1883,61.2078,39085.0
2024-07-19 15:50:00,62.77,62.82,62.73,62.73,56071.0,61.1981,61.2468,61.1591,61.1591,56071.0
2024-07-19 15:55:00,62.73,62.74,62.66,62.7,275365.0,61.1591,61.1688,61.0908,61.1298,275365.0
2024-07-22 09:30:00,62.36,62.39,62.11,62.24,87064.0,61.2501,61.2795,61.0045,61.1322,87064.0
2024-07-22 09:35:00,62.27,62.51,62.26,62.35,79098.0,61.1617,61.3974,61.1518,61.2402,79098.0
2024-07-22 09:40:00,62.34,62.59,62.34,62.41,23595.0,61.2304,61.476,61.2304,61.2992,23595.0
2024-07-22 09:45:00,62.41,62.53,62.39,62.51,37264.0,61.2992,61.417,61.2795,61.3974,37264.0
2024-07-22 09:50:00,62.52,62.55,62.36,62.36,186112.0,61.4072,61.4367,61.2501,61.2501,186112.0
2024-07-22 09:55:00,62.37,62.42,62.2,62.2,16635.0,61.2599,61.309,61.0929,61.0929,16635.0
2024-07-22 10:00:00,62.2,62.27,62.08,62.23,29333.0,61.0929,61.1617,60.975,61.1224,29333.0
2024-07-22 10:05:00,62.24,62.24,62.11,62.2,63808.0,61.1322,61.1322,61.0045,61.0929,63808.0
2024-07-22 10:10:00,62.22,62.31,62.18,62.29,38343.0,61.1125,61.2009,61.0733,61.1813,38343.0
2024-07-22 10:15:00,62.29,62.43,62.25,62.43,73724.0,61.1813,61.3188,61.142,61.3188,73724.0
2024-07-22 10:20:00,62.44,62.54,62.43,62.53,35536.0,61.3286,61.4269,61.3188,61.417,35536.0
2024-07-22 10:25:00,62.53,62.61,62.51,62.58,21789.0,61.417,61.4956,61.3974,61.4661,21789.0
2024-07-22 10:30:00,62.59,62.72,62.59,62.63,27840.0,61.476,61.6036,61.476,61.5152,27840.0
2024-07-22 10:35:00,62.65,62.72,62.59,62.68,36739.0,61.5349,61.6036,61.476,61.5644,36739.0
2024-07-22 10:40:00,62.7,62.77,62.68,62.75,57766.0,61.584,61.6528,61.5644,61.6331,57766.0
2024-07-22 10:45:00,62.75,62.76,62.64,62.66,24768.0,61.6331,61.6429,61.5251,61.5447,24768.0
2024-07-22 10:50:00,62.65,62.76,62.64,62.76,61935.0,61.5349,61.6429,61.5251,61.6429,61935.0
2024-07-22 10:55:00,62.76,62.95,62.76,62.95,44426.0,61.6429,61.8296,61.6429,61.8296,44426.0
2024-07-22 11:00:00,62.95,63.02,62.9,62.94,54581.0,61.8296,61.8983,61.7804,61.8197,54581.0
2024-07-22 11:05:00,62.94,62.94,62.82,62.89,16920.0,61.8197,61.8197,61.7019,61.7706,16920.0
2024-07-22 11:10:00,62.9,62.93,62.87,62.93,17497.0,61.7804,61.8099,61.751,61.8099,17497.0
2024-07-22 11:15:00,62.93,62.97,62.91,62.93,28299.0,61.8099,61.8492,61.7903,61.8099,28299.0
2024-07-22 11:20:00,62.93,62.95,62.87,62.9,19399.0,61.8099,61.8296,61.751,61.7804,19399.0
2024-07-22 11:25:00,62.9,63.01,62.9,62.97,13288.0,61.7804,61.8885,61.7804,61.8492,13288.0
2024-07-22 11:30:00,62.97,63.02,62.94,62.98,22006.0,61.8492,61.8983,61.8197,61.859,22006.0
2024-07-22 11:35:00,62.98,62.98,62.91,62.92,15792.0,61.859,61.859,61.7903,61.8001,15792.0
2024-07-22 11:40:00,62.91,62.94,62.82,62.91,20300.0,61.7903,61.8197,61.7019,61.7903,20300.0
2024-07-22 11:45:00,62.91,62.93,62.87,62.91,15227.0,61.7903,61.8099,61.751,61.7903,15227.0
2024-07-22 11:50:00,62.9,62.95,62.89,62.94,15158.0,61.7804,61.8296,61.7706,61.8197,15158.0
2024-07-22 11:55:00,62.94,62.95,62.85,62.87,21037.0,61.8197,61.8296,61.7313,61.751,21037.0
2024-07-22 12:00:00,62.86,62.89,62.8,62.8,14383.0,61.7412,61.7706,61.6822,61.6822,14383.0
2024-07-22 12:05:00,62.8,62.84,62.79,62.83,17626.0,61.6822,61.7215,61.6724,61.7117,17626.0
2024-07-22 12:10:00,62.83,62.85,62.81,62.85,12070.0,61.7117,61.7313,61.692,61.7313,12070.0
2024-07-22 12:15:00,62.86,62.87,62.8,62.83,23787.0,61.7412,61.751,61.6822,61.7117,23787.0
2024-07-22 12:20:00,62.83,62.84,62.78,62.83,27418.0,61.7117,61.7215,61.6626,61.7117,27418.0
2024-07-22 12:25:00,62.84,62.84,62.78,62.78,18681.0,61.7215,61.7215,61.6626,61.6626,18681.0
2024-07-22 12:30:00,62.79,62.81,62.74,62.76,25320.0,61.6724,61.692,61.6233,61.6429,25320.0
2024-07-22 12:35:00,62.76,62.81,62.75,62.76,18879.0,61.6429,61.692,61.6331,61.6429,18879.0
2024-07-22 12:40:00,62.76,62.76,62.68,62.75,13673.0,61.6429,61.6429,61.5644,61.6331,13673.0
2024-07-22 12:45:00,62.75,62.8,62.74,62.8,11686.0,61.6331,61.6822,61.6233,61.6822,11686.0
2024-07-22 12:50:00,62.79,62.9,62.78,62.87,15004.0,61.6724,61.7804,61.6626,61.751,15004.0
2024-07-22 12:55:00,62.86,62.88,62.84,62.87,18363.0,61.7412,61.7608,61.7215,61.751,18363.0
2024-07-22 13:00:00,62.87,62.95,62.86,62.95,11274.0,61.751,61.8296,61.7412,61.8296,11274.0
2024-07-22 13:05:00,62.96,62.96,62.92,62.95,11565.0,61.8394,61.8394,61.8001,61.8296,11565.0
2024-07-22 13:10:00,62.96,62.99,62.94,62.99,23780.0,61.8394,61.8688,61.8197,61.8688,23780.0
2024-07-22 13:15:00,62.98,63.04,62.97,63.02,17064.0,61.859,61.918,61.8492,61.8983,17064.0
2024-07-22 13:20:00,63.02,63.02,62.97,62.98,55796.0,61.8983,61.8983,61.8492,61.859,55796.0
2024-07-22 13:25:00,62.99,63.02,62.96,62.97,30613.0,61.8688,61.8983,61.8394,61.8492,30613.0
2024-07-22 13:30:00,62.96,63.09,62.96,63.09,24375.0,61.8394,61.9671,61.8394,61.9671,24375.0
2024-07-22 13:35:00,63.09,63.09,62.97,63.02,29857.0,61.9671,61.9671,61.8492,61.8983,29857.0
2024-07-22 13:40:00,63.02,63.06,62.97,63.04,20749.0,61.8983,61.9376,61.8492,61.918,20749.0
2024-07-22 13:45:00,63.05,63.07,63.01,63.06,24155.0,61.9278,61.9474,61.8885,61.9376,24155.0
2024-07-22 13:50:00,63.05,63.05,63.0,63.03,21084.0,61.9278,61.9278,61.8787,61.9081,21084.0
2024-07-22 13:55:00,63.03,63.06,63.01,63.05,19055.0,61.9081,61.9376,61.8885,61.9278,19055.0
2024-07-22 14:00:00,63.05,63.05,63.0,63.01,22388.0,61.9278,61.9278,61.8787,61.8885,22388.0
2024-07-22 14:05:00,63.01,63.02,62.96,63.0,25293.0,61.8885,61.8983,61.8394,61.8787,25293.0
2024-07-22 14:10:00,63.01,63.01,62.91,62.98,22219.0,61.8885,61.8885,61.7903,61.859,22219.0
2024-07-22 14:15:00,62.98,62.99,62.94,62.96,26994.0,61.859,61.8688,61.8197,61.8394,26994.0
2024-07-22 14:20:00,62.96,63.02,62.94,63.02,29699.0,61.8394,61.8983,61.8197,61.8983,29699.0
2024-07-22 14:25:00,63.02,63.04,62.97,62.98,28478.0,61.8983,61.918,61.8492,61.859,28478.0
2024-07-22 14:30:00,62.97,63.14,62.97,63.12,32950.0,61.8492,62.0162,61.8492,61.9965,32950.0
2024-07-22 14:35:00,63.12,63.12,63.06,63.09,24978.0,61.9965,61.9965,61.9376,61.9671,24978.0
2024-07-22 14:40:00,63.09,63.15,63.05,63.12,30713.0,61.9671,62.026,61.9278,61.9965,30713.0
2024-07-22 14:45:00,63.12,63.14,63.11,63.11,34534.0,61.9965,62.0162,61.9867,61.9867,34534.0
2024-07-22 14:50:00,63.11,63.15,63.1,63.14,27012.0,61.9867,62.026,61.9769,62.0162,27012.0
2024-07-22 14:55:00,63.14,63.16,63.11,63.14,24049.0,62.0162,62.0358,61.9867,62.0162,24049.0
2024-07-22 15:00:00,63.13,63.13,63.05,63.1,28824.0,62.0063,62.0063,61.9278,61.9769,28824.0
2024-07-22 15:05:00,63.1,63.15,63.09,63.14,17626.0,61.9769,62.026,61.9671,62.0162,17626.0
2024-07-22 15:10:00,63.14,63.16,63.09,63.1,33795.0,62.0162,62.0358,61.9671,61.9769,33795.0
2024-07-22 15:15:00,63.1,63.17,63.09,63.14,29928.0,61.9769,62.0456,61.9671,62.0162,29928.0
2024-07-22 15:20:00,63.14,63.16,63.13,63.16,34736.0,62.0162,62.0358,62.0063,62.0358,34736.0
2024-07-22 15:25:00,63.16,63.17,63.11,63.13,33327.0,62.0358,62.0456,61.9867,62.0063,33327.0
2024-07-22 15:30:00,63.12,63.16,63.12,63.15,25507.0,61.9965,62.0358,61.9965,62.026,25507.0
2024-07-22 15:35:00,63.16,63.22,63.13,63.22,38509.0,62.0358,62.0947,62.0063,62.0947,38509.0
2024-07-22 15:40:00,63.22,63.22,63.16,63.17,49668.0,62.0947,62.0947,62.0358,62.0456,49668.0
2024-07-22 15:45:00,63.17,63.2,63.15,63.16,52672.0,62.0456,62.0751,62.026,62.0358,52672.0
2024-07-22 15:50:00,63.16,63.26,63.16,63.25,118670.0,62.0358,62.134,62.0358,62.1242,118670.0
2024-07-22 15:55:00,63.26,63.29,63.23,63.27,323889.0,62.134,62.1635,62.1046,62.1439,323889.0
2024-07-23 09:30:00,63.3,63.94,63.29,63.94,102393.0,62.1733,62.8019,62.1635,62.8019,102393.0
2024-07-23 09:35:00,63.95,64.17,63.82,63.93,55772.0,62.8118,63.0278,62.6841,62.7921,55772.0
2024-07-23 09:40:00,63.93,64.14,63.92,64.08,41121.0,62.7921,62.9984,62.7823,62.9394,41121.0
2024-07-23 09:45:00,64.08,64.4,64.02,64.35,41318.0,62.9394,63.2537,62.8805,63.2046,41318.0
2024-07-23 09:50:00,64.33,64.44,64.23,64.42,35645.0,63.185,63.293,63.0868,63.2734,35645.0
2024-07-23 09:55:00,64.44,64.71,64.42,64.67,74168.0,63.293,63.5582,63.2734,63.5189,74168.0
2024-07-23 10:00:00,64.65,64.88,64.62,64.86,75398.0,63.4993,63.7252,63.4698,63.7056,75398.0
2024-07-23 10:05:00,64.89,64.92,64.75,64.78,43252.0,63.735,63.7645,63.5975,63.627,43252.0
2024-07-23 10:10:00,64.78,64.79,64.56,64.75,49552.0,63.627,63.6368,63.4109,63.5975,49552.0
2024-07-23 10:15:00,64.74,64.75,64.48,64.5,39493.0,63.5877,63.5975,63.3323,63.352,39493.0
2024-07-23 10:20:00,64.49,64.49,64.36,64.48,26788.0,63.3421,63.3421,63.2145,63.3323,26788.0
2024-07-23 10:25:00,64.43,64.45,64.38,64.44,24782.0,63.2832,63.3029,63.2341,63.293,24782.0
2024-07-23 10:30:00,64.45,64.53,64.43,64.49,27543.0,63.3029,63.3814,63.2832,63.3421,27543.0
2024-07-23 10:35:00,64.49,64.49,64.36,64.38,25456.0,63.3421,63.3421,63.2145,63.2341,25456.0
2024-07-23 10:40:00,64.35,64.49,64.35,64.48,28899.0,63.2046,63.3421,63.2046,63.3323,28899.0
2024-07-23 10:45:00,64.47,64.48,64.42,64.47,23770.0,63.3225,63.3323,63.2734,63.3225,23770.0
2024-07-23 10:50:00,64.47,64.5,64.33,64.35,27735.0,63.3225,63.352,63.185,63.2046,27735.0
2024-07-23 10:55:00,64.36,64.39,64.29,64.38,51020.0,63.2145,63.2439,63.1457,63.2341,51020.0
2024-07-23 11:00:00,64.38,64.52,64.37,64.47,23438.0,63.2341,63.3716,63.2243,63.3225,23438.0
2024-07-23 11:05:00,64.48,64.48,64.38,64.42,25178.0,63.3323,63.3323,63.2341,63.2734,25178.0
2024-07-23 11:10:00,64.43,64.43,64.38,64.41,17635.0,63.2832,63.2832,63.2341,63.2636,17635.0
2024-07-23 11:15:00,64.4,64.4,64.3,64.35,50032.0,63.2537,63.2537,63.1555,63.2046,50032.0
2024-07-23 11:20:00,64.35,64.36,64.24,64.36,38657.0,63.2046,63.2145,63.0966,63.2145,38657.0
2024-07-23 11:25:00,64.37,64.41,64.35,64.38,23792.0,63.2243,63.2636,63.2046,63.2341,23792.0
2024-07-23 11:30:00,64.39,64.5,64.39,64.48,24548.0,63.2439,63.352,63.2439,63.3323,24548.0
2024-07-23 11:35:00,64.48,64.49,64.4,64.48,24924.0,63.3323,63.3421,63.2537,63.3323,24924.0
2024-07-23 11:40:00,64.48,64.55,64.47,64.48,26616.0,63.3323,63.4011,63.3225,63.3323,26616.0
2024-07-23 11:45:00,64.48,64.53,64.45,64.53,29106.0,63.3323,63.3814,63.3029,63.3814,29106.0
2024-07-23 11:50:00,64.52,64.53,64.43,64.43,17273.0,63.3716,63.3814,63.2832,63.2832,17273.0
2024-07-23 11:55:00,64.43,64.53,64.42,64.53,20086.0,63.2832,63.3814,63.2734,63.3814,20086.0
2024-07-23 12:00:00,64.53,64.64,64.52,64.63,23333.0,63.3814,63.4895,63.3716,63.4797,23333.0
2024-07-23 12:05:00,64.64,64.66,64.58,64.59,18826.0,63.4895,63.5091,63.4305,63.4404,18826.0
2024-07-23 12:10:00,64.58,64.58,64.53,64.58,13081.0,63.4305,63.4305,63.3814,63.4305,13081.0
2024-07-23 12:15:00,64.59,64.65,64.55,64.64,17152.0,63.4404,63.4993,63.4011,63.4895,17152.0
2024-07-23 12:20:00,64.65,64.7,64.62,64.66,25723.0,63.4993,63.5484,63.4698,63.5091,25723.0
2024-07-23 12:25:00,64.66,64.66,64.58,64.58,16978.0,63.5091,63.5091,63.4305,63.4305,16978.0
2024-07-23 12:30:00,64.57,64.58,64.5,64.5,17747.0,63.4207,63.4305,63.352,63.352,17747.0
2024-07-23 12:35:00,64.51,64.62,64.5,64.59,17868.0,63.3618,63.4698,63.352,63.4404,17868.0
2024-07-23 12:40:00,64.6,64.65,64.54,64.55,16788.0,63.4502,63.4993,63.3913,63.4011,16788.0
2024-07-23 12:45:00,64.51,64.52,64.4,64.42,28914.0,63.3618,63.3716,63.2537,63.2734,28914.0
2024-07-23 12:50:00,64.42,64.43,64.33,64.38,27863.0,63.2734,63.2832,63.185,63.2341,27863.0
2024-07-23 12:55:00,64.39,64.39,64.25,64.29,23431.0,63.2439,63.2439,63.1064,63.1457,23431.0
2024-07-23 13:00:00,64.29,64.3,64.2,64.23,28462.0,63.1457,63.1555,63.0573,63.0868,28462.0
2024-07-23 13:05:00,64.23,64.27,64.22,64.23,21871.0,63.0868,63.1261,63.0769,63.0868,21871.0
2024-07-23 13:10:00,64.22,64.24,64.16,64.17,21047.0,63.0769,63.0966,63.018,63.0278,21047.0
2024-07-23 13:15:00,64.16,64.17,64.04,64.05,23951.0,63.018,63.0278,62.9002,62.91,23951.0
2024-07-23 13:20:00,64.04,64.19,64.04,64.13,25293.0,62.9002,63.0475,62.9002,62.9886,25293.0
2024-07-23 13:25:00,64.13,64.15,64.0,64.13,28576.0,62.9886,63.0082,62.8609,62.9886,28576.0
2024-07-23 13:30:00,64.13,64.21,64.12,64.17,19648.0,62.9886,63.0671,62.9787,63.0278,19648.0
2024-07-23 13:35:00,64.17,64.2,64.15,64.2,13724.0,63.0278,63.0573,63.0082,63.0573,13724.0
2024-07-23 13:40:00,64.2,64.2,64.05,64.05,31648.0,63.0573,63.0573,62.91,62.91,31648.0
2024-07-23 13:45:00,64.04,64.13,64.04,64.09,24000.0,62.9002,62.9886,62.9002,62.9493,24000.0
2024-07-23 13:50:00,64.09,64.18,64.09,64.12,30202.0,62.9493,63.0377,62.9493,62.9787,30202.0
2024-07-23 13:55:00,64.11,64.12,64.05,64.09,47154.0,62.9689,62.9787,62.91,62.9493,47154.0
2024-07-23 14:00:00,64.09,64.09,64.01,64.05,65880.0,62.9493,62.9493,62.8707,62.91,65880.0
2024-07-23 14:05:00,64.05,64.05,63.98,63.98,31657.0,62.91,62.91,62.8412,62.8412,31657.0
2024-07-23 14:10:00,63.98,63.99,63.92,63.97,19062.0,62.8412,62.851,62.7823,62.8314,19062.0
2024-07-23 14:15:00,63.97,64.02,63.96,64.02,16444.0,62.8314,62.8805,62.8216,62.8805,16444.0
2024-07-23 14:20:00,64.02,64.06,64.01,64.02,17899.0,62.8805,62.9198,62.8707,62.8805,17899.0
2024-07-23 14:25:00,64.02,64.03,63.85,63.89,141384.0,62.8805,62.8903,62.7135,62.7528,141384.0
2024-07-23 14:30:00,63.89,63.91,63.86,63.9,20590.0,62.7528,62.7725,62.7234,62.7626,20590.0
2024-07-23 14:35:00,63.9,63.91,63.86,63.86,30040.0,62.7626,62.7725,62.7234,62.7234,30040.0
2024-07-23 14:40:00,63.86,63.89,63.85,63.88,16973.0,62.7234,62.7528,62.7135,62.743,16973.0
2024-07-23 14:45:00,63.88,63.91,63.83,63.83,76069.0,62.743,62.7725,62.6939,62.6939,76069.0
2024-07-23 14:50:00,63.84,63.91,63.8,63.88,54391.0,62.7037,62.7725,62.6644,62.743,54391.0
2024-07-23 14:55:00,63.88,63.92,63.82,63.83,99732.0,62.743,62.7823,62.6841,62.6939,99732.0
2024-07-23 15:00:00,63.83,63.83,63.76,63.77,27537.0,62.6939,62.6939,62.6251,62.635,27537.0
2024-07-23 15:05:00,63.76,63.76,63.69,63.69,41770.0,62.6251,62.6251,62.5564,62.5564,41770.0
2024-07-23 15:10:00,63.7,63.76,63.6,63.61,65338.0,62.5662,62.6251,62.468,62.4778,65338.0
2024-07-23 15:15:00,63.61,63.7,63.6,63.65,298824.0,62.4778,62.5662,62.468,62.5171,298824.0
2024-07-23 15:20:00,63.64,63.67,63.59,63.6,76318.0,62.5073,62.5367,62.4582,62.468,76318.0
2024-07-23 15:25:00,63.6,63.61,63.56,63.6,66796.0,62.468,62.4778,62.4287,62.468,66796.0
2024-07-23 15:30:00,63.59,63.61,63.51,63.51,75251.0,62.4582,62.4778,62.3796,62.3796,75251.0
2024-07-23 15:35:00,63.51,63.55,63.49,63.5,52910.0,62.3796,62.4189,62.3599,62.3698,52910.0
2024-07-23 15:40:00,63.51,63.54,63.46,63.52,241798.0,62.3796,62.4091,62.3305,62.3894,241798.0
2024-07-23 15:45:00,63.52,63.71,63.47,63.63,148491.0,62.3894,62.576,62.3403,62.4974,148491.0
2024-07-23 15:50:00,63.64,63.67,63.49,63.5,467585.0,62.5073,62.5367,62.3599,62.3698,467585.0
2024-07-23 15:55:00,63.51,63.71,63.46,63.62,680741.0,62.3796,62.576,62.3305,62.4876,680741.0
2024-07-24 09:30:00,63.78,64.0,63.57,64.0,72515.0,62.6448,62.8609,62.4385,62.8609,72515.0
2024-07-24 09:35:00,64.0,64.31,63.86,64.27,41006.0,62.8609,63.1653,62.7234,63.1261,41006.0
2024-07-24 09:40:00,64.26,64.61,64.23,64.52,84302.0,63.1162,63.46,63.0868,63.3716,84302.0
2024-07-24 09:45:00,64.54,64.63,64.29,64.31,34580.0,63.3913,63.4797,63.1457,63.1653,34580.0
2024-07-24 09:50:00,64.29,64.32,63.96,64.04,32872.0,63.1457,63.1752,62.8216,62.9002,32872.0
2024-07-24 09:55:00,64.03,64.12,63.96,64.1,34469.0,62.8903,62.9787,62.8216,62.9591,34469.0
2024-07-24 10:00:00,64.09,64.14,63.92,63.95,56611.0,62.9493,62.9984,62.7823,62.8118,56611.0
2024-07-24 10:05:00,63.95,63.97,63.78,63.86,30339.0,62.8118,62.8314,62.6448,62.7234,30339.0
2024-07-24 10:10:00,63.86,63.98,63.86,63.93,21154.0,62.7234,62.8412,62.7234,62.7921,21154.0
2024-07-24 10:15:00,63.93,64.17,63.9,64.16,38109.0,62.7921,63.0278,62.7626,63.018,38109.0
2024-07-24 10:20:00,64.16,64.16,63.98,64.0,27659.0,63.018,63.018,62.8412,62.8609,27659.0
2024-07-24 10:25:00,64.0,64.11,63.98,64.1,17731.0,62.8609,62.9689,62.8412,62.9591,17731.0
2024-07-24 10:30:00,64.11,64.23,64.1,64.17,31691.0,62.9689,63.0868,62.9591,63.0278,31691.0
2024-07-24 10:35:00,64.17,64.19,64.12,64.19,17160.0,63.0278,63.0475,62.9787,63.0475,17160.0
2024-07-24 10:40:00,64.2,64.21,64.1,64.21,12945.0,63.0573,63.0671,62.9591,63.0671,12945.0
2024-07-24 10:45:00,64.2,64.23,64.16,64.21,11831.0,63.0573,63.0868,63.018,63.0671,11831.0
2024-07-24 10:50:00,64.2,64.3,64.09,64.13,25043.0,63.0573,63.1555,62.9493,62.9886,25043.0
2024-07-24 10:55:00,64.14,64.24,64.14,64.21,21441.0,62.9984,63.0966,62.9984,63.0671,21441.0
2024-07-24 11:00:00,64.21,64.21,64.05,64.06,12349.0,63.0671,63.0671,62.91,62.9198,12349.0
2024-07-24 11:05:00,64.05,64.18,64.02,64.17,33856.0,62.91,63.0377,62.8805,63.0278,33856.0
2024-07-24 11:10:00,64.17,64.22,64.12,64.18,20898.0,63.0278,63.0769,62.9787,63.0377,20898.0
2024-07-24 11:15:00,64.19,64.27,64.12,64.13,24904.0,63.0475,63.1261,62.9787,62.9886,24904.0
2024-07-24 11:20:00,64.12,64.19,64.11,64.17,20008.0,62.9787,63.0475,62.9689,63.0278,20008.0
2024-07-24 11:25:00,64.17,64.22,64.16,64.19,22098.0,63.0278,63.0769,63.018,63.0475,22098.0
2024-07-24 11:30:00,64.19,64.24,64.14,64.22,13393.0,63.0475,63.0966,62.9984,63.0769,13393.0
2024-07-24 11:35:00,64.22,64.26,64.18,64.26,15788.0,63.0769,63.1162,63.0377,63.1162,15788.0
2024-07-24 11:40:00,64.25,64.28,64.21,64.24,11361.0,63.1064,63.1359,63.0671,63.0966,11361.0
2024-07-24 11:45:00,64.24,64.28,64.2,64.24,10891.0,63.0966,63.1359,63.0573,63.0966,10891.0
2024-07-24 11:50:00,64.25,64.28,64.23,64.26,12302.0,63.1064,63.1359,63.0868,63.1162,12302.0
2024-07-24 11:55:00,64.27,64.34,64.24,64.33,12931.0,63.1261,63.1948,63.0966,63.185,12931.0
2024-07-24 12:00:00,64.34,64.43,64.33,64.4,16206.0,63.1948,63.2832,63.185,63.2537,16206.0
2024-07-24 12:05:00,64.4,64.43,64.37,64.38,11340.0,63.2537,63.2832,63.2243,63.2341,11340.0
2024-07-24 12:10:00,64.37,64.42,64.36,64.41,13658.0,63.2243,63.2734,63.2145,63.2636,13658.0
2024-07-24 12:15:00,64.42,64.46,64.38,64.39,13267.0,63.2734,63.3127,63.2341,63.2439,13267.0
2024-07-24 12:20:00,64.39,64.47,64.37,64.37,14404.0,63.2439,63.3225,63.2243,63.2243,14404.0
2024-07-24 12:25:00,64.37,64.43,64.36,64.42,14172.0,63.2243,63.2832,63.2145,63.2734,14172.0
2024-07-24 12:30:00,64.41,64.43,64.37,64.37,24783.0,63.2636,63.2832,63.2243,63.2243,24783.0
2024-07-24 12:35:00,64.37,64.5,64.36,64.48,29149.0,63.2243,63.352,63.2145,63.3323,29149.0
2024-07-24 12:40:00,64.51,64.56,64.48,64.5,31690.0,63.3618,63.4109,63.3323,63.352,31690.0
2024-07-24 12:45:00,64.5,64.59,64.48,64.51,21525.0,63.352,63.4404,63.3323,63.3618,21525.0
2024-07-24 12:50:00,64.51,64.51,64.46,64.46,16755.0,63.3618,63.3618,63.3127,63.3127,16755.0
2024-07-24 12:55:00,64.46,64.47,64.4,64.45,24460.0,63.3127,63.3225,63.2537,63.3029,24460.0
2024-07-24 13:00:00,64.46,64.52,64.45,64.48,18966.0,63.3127,63.3716,63.3029,63.3323,18966.0
2024-07-24 13:05:00,64.48,64.52,64.47,64.5,18287.0,63.3323,63.3716,63.3225,63.352,18287.0
2024-07-24 13:10:00,64.51,64.52,64.45,64.47,21381.0,63.3618,63.3716,63.3029,63.3225,21381.0
2024-07-24 13:15:00,64.45,64.52,64.45,64.5,18926.0,63.3029,63.3716,63.3029,63.352,18926.0
2024-07-24 13:20:00,64.49,64.5,64.44,64.45,19167.0,63.3421,63.352,63.293,63.3029,19167.0
2024-07-24 13:25:00,64.45,64.45,64.26,64.27,37154.0,63.3029,63.3029,63.1162,63.1261,37154.0
2024-07-24 13:30:00,64.26,64.3,64.19,64.3,21622.0,63.1162,63.1555,63.0475,63.1555,21622.0
2024-07-24 13:35:00,64.3,64.34,64.27,64.28,13842.0,63.1555,63.1948,63.1261,63.1359,13842.0
2024-07-24 13:40:00,64.28,64.29,64.24,64.26,12779.0,63.1359,63.1457,63.0966,63.1162,12779.0
2024-07-24 13:45:00,64.26,64.26,64.18,64.18,20541.0,63.1162,63.1162,63.0377,63.0377,20541.0
2024-07-24 13:50:00,64.18,64.23,64.16,64.17,43685.0,63.0377,63.0868,63.018,63.0278,43685.0
2024-07-24 13:55:00,64.17,64.26,64.17,64.22,17554.0,63.0278,63.1162,63.0278,63.0769,17554.0
2024-07-24 14:00:00,64.22,64.22,64.14,64.14,12663.0,63.0769,63.0769,62.9984,62.9984,12663.0
2024-07-24 14:05:00,64.13,64.19,64.13,64.18,8578.0,62.9886,63.0475,62.9886,63.0377,8578.0
2024-07-24 14:10:00,64.19,64.2,64.13,64.14,14829.0,63.0475,63.0573,62.9886,62.9984,14829.0
2024-07-24 14:15:00,64.13,64.14,64.07,64.08,15172.0,62.9886,62.9984,62.9296,62.9394,15172.0
2024-07-24 14:20:00,64.09,64.09,64.04,64.06,16641.0,62.9493,62.9493,62.9002,62.9198,16641.0
2024-07-24 14:25:00,64.06,64.09,64.05,64.06,10909.0,62.9198,62.9493,62.91,62.9198,10909.0
2024-07-24 14:30:00,64.06,64.11,64.05,64.11,17393.0,62.9198,62.9689,62.91,62.9689,17393.0
2024-07-24 14:35:00,64.11,64.13,64.06,64.07,125013.0,62.9689,62.9886,62.9198,62.9296,125013.0
2024-07-24 14:40:00,64.07,64.13,64.07,64.08,23283.0,62.9296,62.9886,62.9296,62.9394,23283.0
2024-07-24 14:45:00,64.06,64.11,63.99,64.01,26431.0,62.9198,62.9689,62.851,62.8707,26431.0
2024-07-24 14:50:00,64.02,64.06,63.97,64.05,29195.0,62.8805,62.9198,62.8314,62.91,29195.0
2024-07-24 14:55:00,64.05,64.1,64.01,64.05,31500.0,62.91,62.9591,62.8707,62.91,31500.0
2024-07-24 15:00:00,64.05,64.05,63.96,63.99,22752.0,62.91,62.91,62.8216,62.851,22752.0
2024-07-24 15:05:00,63.99,64.01,63.93,63.96,25041.0,62.851,62.8707,62.7921,62.8216,25041.0
2024-07-24 15:10:00,63.97,64.06,63.97,64.02,18110.0,62.8314,62.9198,62.8314,62.8805,18110.0
2024-07-24 15:15:00,64.02,64.06,64.01,64.05,22424.0,62.8805,62.9198,62.8707,62.91,22424.0
2024-07-24 15:20:00,64.05,64.1,64.05,64.09,22174.0,62.91,62.9591,62.91,62.9493,22174.0
2024-07-24 15:25:00,64.08,64.08,63.95,63.99,29136.0,62.9394,62.9394,62.8118,62.851,29136.0
2024-07-24 15:30:00,64.0,64.05,63.96,64.03,38261.0,62.8609,62.91,62.8216,62.8903,38261.0
2024-07-24 15:35:00,64.03,64.06,63.97,63.97,28407.0,62.8903,62.9198,62.8314,62.8314,28407.0
2024-07-24 15:40:00,63.98,63.98,63.87,63.87,21139.0,62.8412,62.8412,62.7332,62.7332,21139.0
2024-07-24 15:45:00,63.87,63.89,63.81,63.88,35139.0,62.7332,62.7528,62.6742,62.743,35139.0
2024-07-24 15:50:00,63.88,63.92,63.71,63.72,95835.0,62.743,62.7823,62.576,62.5858,95835.0
2024-07-24 15:55:00,63.71,63.93,63.71,63.92,249348.0,62.576,62.7921,62.576,62.7823,249348.0
2024-07-25 09:30:00,64.08,64.24,63.93,64.17,65421.0,62.9394,63.0966,62.7921,63.0278,65421.0
2024-07-25 09:35:00,64.21,64.29,64.1,64.11,14249.0,63.0671,63.1457,62.9591,62.9689,14249.0
2024-07-25 09:40:00,64.11,64.3,64.07,64.28,11458.0,62.9689,63.1555,62.9296,63.1359,11458.0
2024-07-25 09:45:00,64.28,64.43,64.27,64.43,12803.0,63.1359,63.2832,63.1261,63.2832,12803.0
2024-07-25 09:50:00,64.45,64.6,64.39,64.6,27309.0,63.3029,63.4502,63.2439,63.4502,27309.0
2024-07-25 09:55:00,64.62,64.78,64.62,64.77,24649.0,63.4698,63.627,63.4698,63.6172,24649.0
2024-07-25 10:00:00,64.78,64.78,64.45,64.48,62759.0,63.627,63.627,63.3029,63.3323,62759.0
2024-07-25 10:05:00,64.48,64.74,64.47,64.68,37020.0,63.3323,63.5877,63.3225,63.5288,37020.0
2024-07-25 10:10:00,64.68,64.77,64.58,64.59,31723.0,63.5288,63.6172,63.4305,63.4404,31723.0
2024-07-25 10:15:00,64.57,64.62,64.42,64.44,25513.0,63.4207,63.4698,63.2734,63.293,25513.0
2024-07-25 10:20:00,64.44,64.52,64.39,64.44,22008.0,63.293,63.3716,63.2439,63.293,22008.0
2024-07-25 10:25:00,64.45,64.63,64.45,64.6,33687.0,63.3029,63.4797,63.3029,63.4502,33687.0
2024-07-25 10:30:00,64.59,64.78,64.56,64.78,35717.0,63.4404,63.627,63.4109,63.627,35717.0
2024-07-25 10:35:00,64.76,64.82,64.69,64.7,35205.0,63.6073,63.6663,63.5386,63.5484,35205.0
2024-07-25 10:40:00,64.69,64.76,64.65,64.72,30134.0,63.5386,63.6073,63.4993,63.568,30134.0
2024-07-25 10:45:00,64.71,64.75,64.64,64.66,28616.0,63.5582,63.5975,63.4895,63.5091,28616.0
2024-07-25 10:50:00,64.66,64.68,64.57,64.66,32163.0,63.5091,63.5288,63.4207,63.5091,32163.0
2024-07-25 10:55:00,64.65,64.71,64.6,64.71,22691.0,63.4993,63.5582,63.4502,63.5582,22691.0
2024-07-25 11:00:00,64.72,64.85,64.72,64.82,26848.0,63.568,63.6957,63.568,63.6663,26848.0
2024-07-25 11:05:00,64.83,64.9,64.78,64.79,41864.0,63.6761,63.7448,63.627,63.6368,41864.0
2024-07-25 11:10:00,64.78,64.89,64.75,64.86,30968.0,63.627,63.735,63.5975,63.7056,30968.0
2024-07-25 11:15:00,64.87,64.9,64.82,64.82,29170.0,63.7154,63.7448,63.6663,63.6663,29170.0
2024-07-25 11:20:00,64.82,64.87,64.78,64.78,32326.0,63.6663,63.7154,63.627,63.627,32326.0
2024-07-25 11:25:00,64.79,64.85,64.76,64.84,17868.0,63.6368,63.6957,63.6073,63.6859,17868.0
2024-07-25 11:30:00,64.84,64.91,64.81,64.91,39924.0,63.6859,63.7547,63.6564,63.7547,39924.0
2024-07-25 11:35:00,64.91,64.95,64.89,64.95,27276.0,63.7547,63.794,63.735,63.794,27276.0
2024-07-25 11:40:00,64.94,65.06,64.91,65.05,35887.0,63.7841,63.902,63.7547,63.8922,35887.0
2024-07-25 11:45:00,65.05,65.09,64.9,64.9,23760.0,63.8922,63.9315,63.7448,63.7448,23760.0
2024-07-25 11:50:00,64.89,64.93,64.83,64.91,19712.0,63.735,63.7743,63.6761,63.7547,19712.0
2024-07-25 11:55:00,64.92,64.96,64.88,64.9,19426.0,63.7645,63.8038,63.7252,63.7448,19426.0
2024-07-25 12:00:00,64.9,64.95,64.87,64.9,12697.0,63.7448,63.794,63.7154,63.7448,12697.0
2024-07-25 12:05:00,64.91,64.94,64.86,64.88,29695.0,63.7547,63.7841,63.7056,63.7252,29695.0
2024-07-25 12:10:00,64.88,65.02,64.87,65.0,16178.0,63.7252,63.8627,63.7154,63.8431,16178.0
2024-07-25 12:15:00,64.99,65.11,64.98,65.1,9893.0,63.8332,63.9511,63.8234,63.9413,9893.0
2024-07-25 12:20:00,65.11,65.11,65.04,65.08,17696.0,63.9511,63.9511,63.8824,63.9216,17696.0
2024-07-25 12:25:00,65.09,65.12,65.06,65.12,14375.0,63.9315,63.9609,63.902,63.9609,14375.0
2024-07-25 12:30:00,65.12,65.19,65.09,65.17,91444.0,63.9609,64.0297,63.9315,64.01,91444.0
2024-07-25 12:35:00,65.16,65.17,65.11,65.13,24573.0,64.0002,64.01,63.9511,63.9708,24573.0
2024-07-25 12:40:00,65.13,65.27,65.12,65.23,21923.0,63.9708,64.1083,63.9609,64.069,21923.0
2024-07-25 12:45:00,65.23,65.24,65.15,65.19,13414.0,64.069,64.0788,63.9904,64.0297,13414.0
2024-07-25 12:50:00,65.19,65.19,65.15,65.17,10806.0,64.0297,64.0297,63.9904,64.01,10806.0
2024-07-25 12:55:00,65.18,65.28,65.17,65.24,25004.0,64.0199,64.1181,64.01,64.0788,25004.0
2024-07-25 13:00:00,65.25,65.33,65.23,65.25,41101.0,64.0886,64.1672,64.069,64.0886,41101.0
2024-07-25 13:05:00,65.25,65.26,65.21,65.26,14864.0,64.0886,64.0984,64.0493,64.0984,14864.0
2024-07-25 13:10:00,65.27,65.3,65.15,65.15,19394.0,64.1083,64.1377,63.9904,63.9904,19394.0
2024-07-25 13:15:00,65.16,65.16,65.09,65.11,18402.0,64.0002,64.0002,63.9315,63.9511,18402.0
2024-07-25 13:20:00,65.12,65.13,65.01,65.04,19103.0,63.9609,63.9708,63.8529,63.8824,19103.0
2024-07-25 13:25:00,65.03,65.04,64.93,64.93,12677.0,63.8725,63.8824,63.7743,63.7743,12677.0
2024-07-25 13:30:00,64.93,64.95,64.87,64.87,16253.0,63.7743,63.794,63.7154,63.7154,16253.0
2024-07-25 13:35:00,64.86,64.9,64.85,64.87,19968.0,63.7056,63.7448,63.6957,63.7154,19968.0
2024-07-25 13:40:00,64.87,64.9,64.86,64.89,12497.0,63.7154,63.7448,63.7056,63.735,12497.0
2024-07-25 13:45:00,64.88,64.89,64.81,64.83,27724.0,63.7252,63.735,63.6564,63.6761,27724.0
2024-07-25 13:50:00,64.83,64.93,64.79,64.92,33953.0,63.6761,63.7743,63.6368,63.7645,33953.0
2024-07-25 13:55:00,64.94,65.03,64.93,65.0,33437.0,63.7841,63.8725,63.7743,63.8431,33437.0
2024-07-25 14:00:00,64.99,64.99,64.83,64.85,29861.0,63.8332,63.8332,63.6761,63.6957,29861.0
2024-07-25 14:05:00,64.84,64.9,64.82,64.87,24075.0,63.6859,63.7448,63.6663,63.7154,24075.0
2024-07-25 14:10:00,64.87,64.92,64.86,64.87,15792.0,63.7154,63.7645,63.7056,63.7154,15792.0
2024-07-25 14:15:00,64.87,64.88,64.83,64.88,21641.0,63.7154,63.7252,63.6761,63.7252,21641.0
2024-07-25 14:20:00,64.88,64.91,64.84,64.84,25479.0,63.7252,63.7547,63.6859,63.6859,25479.0
2024-07-25 14:25:00,64.84,64.92,64.84,64.89,12138.0,63.6859,63.7645,63.6859,63.735,12138.0
2024-07-25 14:30:00,64.89,64.95,64.87,64.93,17856.0,63.735,63.794,63.7154,63.7743,17856.0
2024-07-25 14:35:00,64.94,64.94,64.88,64.89,18446.0,63.7841,63.7841,63.7252,63.735,18446.0
2024-07-25 14:40:00,64.89,64.89,64.8,64.81,28715.0,63.735,63.735,63.6466,63.6564,28715.0
2024-07-25 14:45:00,64.81,64.82,64.7,64.7,35645.0,63.6564,63.6663,63.5484,63.5484,35645.0
2024-07-25 14:50:00,64.7,64.71,64.66,64.69,25355.0,63.5484,63.5582,63.5091,63.5386,25355.0
2024-07-25 14:55:00,64.68,64.75,64.66,64.7,28861.0,63.5288,63.5975,63.5091,63.5484,28861.0
2024-07-25 15:00:00,64.7,64.77,64.7,64.77,27090.0,63.5484,63.6172,63.5484,63.6172,27090.0
2024-07-25 15:05:00,64.77,64.77,64.73,64.76,13040.0,63.6172,63.6172,63.5779,63.6073,13040.0
2024-07-25 15:10:00,64.75,64.83,64.74,64.81,25498.0,63.5975,63.6761,63.5877,63.6564,25498.0
2024-07-25 15:15:00,64.81,64.89,64.81,64.86,25997.0,63.6564,63.735,63.6564,63.7056,25997.0
2024-07-25 15:20:00,64.86,64.94,64.82,64.91,28056.0,63.7056,63.7841,63.6663,63.7547,28056.0
2024-07-25 15:25:00,64.92,65.02,64.91,65.0,46893.0,63.7645,63.8627,63.7547,63.8431,46893.0
2024-07-25 15:30:00,65.02,65.04,64.87,64.88,38982.0,63.8627,63.8824,63.7154,63.7252,38982.0
2024-07-25 15:35:00,64.89,64.92,64.8,64.81,35681.0,63.735,63.7645,63.6466,63.6564,35681.0
2024-07-25 15:40:00,64.81,64.85,64.79,64.82,40807.0,63.6564,63.6957,63.6368,63.6663,40807.0
2024-07-25 15:45:00,64.82,64.89,64.79,64.87,71040.0,63.6663,63.735,63.6368,63.7154,71040.0
2024-07-25 15:50:00,64.86,64.92,64.83,64.84,85873.0,63.7056,63.7645,63.6761,63.6859,85873.0
2024-07-25 15:55:00,64.84,64.95,64.8,64.82,293803.0,63.6859,63.794,63.6466,63.6663,293803.0
2024-07-26 09:30:00,65.06,65.28,64.93,65.16,54039.0,63.902,64.1181,63.7743,64.0002,54039.0
2024-07-26 09:35:00,65.22,65.22,65.14,65.18,9344.0,64.0591,64.0591,63.9806,64.0199,9344.0
2024-07-26 09:40:00,65.19,65.34,65.19,65.32,23734.0,64.0297,64.177,64.0297,64.1574,23734.0
2024-07-26 09:45:00,65.34,65.56,65.31,65.53,16739.0,64.177,64.3931,64.1475,64.3636,16739.0
2024-07-26 09:50:00,65.51,65.52,65.29,65.39,21612.0,64.344,64.3538,64.1279,64.2261,21612.0
2024-07-26 09:55:00,65.41,65.47,65.25,65.27,13281.0,64.2458,64.3047,64.0886,64.1083,13281.0
2024-07-26 10:00:00,65.25,65.54,65.21,65.51,49494.0,64.0886,64.3735,64.0493,64.344,49494.0
2024-07-26 10:05:00,65.51,65.6,65.48,65.53,42805.0,64.344,64.4324,64.3145,64.3636,42805.0
2024-07-26 10:10:00,65.53,65.64,65.45,65.47,34857.0,64.3636,64.4717,64.2851,64.3047,34857.0
2024-07-26 10:15:00,65.47,65.6,65.44,65.51,21087.0,64.3047,64.4324,64.2752,64.344,21087.0
2024-07-26 10:20:00,65.52,65.55,65.49,65.54,18422.0,64.3538,64.3833,64.3243,64.3735,18422.0
2024-07-26 10:25:00,65.55,65.71,65.55,65.67,22489.0,64.3833,64.5404,64.3833,64.5011,22489.0
2024-07-26 10:30:00,65.67,65.67,65.41,65.41,23057.0,64.5011,64.5011,64.2458,64.2458,23057.0
2024-07-26 10:35:00,65.42,65.51,65.35,65.51,22341.0,64.2556,64.344,64.1868,64.344,22341.0
2024-07-26 10:40:00,65.53,65.71,65.53,65.69,71054.0,64.3636,64.5404,64.3636,64.5208,71054.0
2024-07-26 10:45:00,65.71,65.86,65.69,65.78,50629.0,64.5404,64.6878,64.5208,64.6092,50629.0
2024-07-26 10:50:00,65.78,65.8,65.68,65.8,26135.0,64.6092,64.6288,64.511,64.6288,26135.0
2024-07-26 10:55:00,65.79,65.81,65.7,65.75,43492.0,64.619,64.6386,64.5306,64.5797,43492.0
2024-07-26 11:00:00,65.75,65.75,65.53,65.53,30347.0,64.5797,64.5797,64.3636,64.3636,30347.0
2024-07-26 11:05:00,65.53,65.57,65.52,65.52,17840.0,64.3636,64.4029,64.3538,64.3538,17840.0
2024-07-26 11:10:00,65.52,65.54,65.4,65.49,17955.0,64.3538,64.3735,64.2359,64.3243,17955.0
2024-07-26 11:15:00,65.49,65.49,65.38,65.39,15340.0,64.3243,64.3243,64.2163,64.2261,15340.0
2024-07-26 11:20:00,65.39,65.41,65.35,65.39,22781.0,64.2261,64.2458,64.1868,64.2261,22781.0
2024-07-26 11:25:00,65.4,65.42,65.33,65.36,12076.0,64.2359,64.2556,64.1672,64.1967,12076.0
2024-07-26 11:30:00,65.38,65.44,65.37,65.41,14621.0,64.2163,64.2752,64.2065,64.2458,14621.0
2024-07-26 11:35:00,65.37,65.43,65.37,65.4,12663.0,64.2065,64.2654,64.2065,64.2359,12663.0
2024-07-26 11:40:00,65.4,65.4,65.31,65.34,16904.0,64.2359,64.2359,64.1475,64.177,16904.0
2024-07-26 11:45:00,65.34,65.35,65.28,65.32,21812.0,64.177,64.1868,64.1181,64.1574,21812.0
2024-07-26 11:50:00,65.33,65.46,65.33,65.45,9373.0,64.1672,64.2949,64.1672,64.2851,9373.0
2024-07-26 11:55:00,65.47,65.56,65.44,65.52,39686.0,64.3047,64.3931,64.2752,64.3538,39686.0
2024-07-26 12:00:00,65.54,65.65,65.52,65.55,14484.0,64.3735,64.4815,64.3538,64.3833,14484.0
2024-07-26 12:05:00,65.57,65.61,65.55,65.59,7715.0,64.4029,64.4422,64.3833,64.4226,7715.0
2024-07-26 12:10:00,65.59,65.6,65.5,65.51,9517.0,64.4226,64.4324,64.3342,64.344,9517.0
2024-07-26 12:15:00,65.53,65.54,65.46,65.46,8421.0,64.3636,64.3735,64.2949,64.2949,8421.0
2024-07-26 12:20:00,65.46,65.47,65.43,65.44,11678.0,64.2949,64.3047,64.2654,64.2752,11678.0
2024-07-26 12:25:00,65.45,65.52,65.45,65.49,9420.0,64.2851,64.3538,64.2851,64.3243,9420.0
2024-07-26 12:30:00,65.48,65.49,65.41,65.41,5971.0,64.3145,64.3243,64.2458,64.2458,5971.0
2024-07-26 12:35:00,65.4,65.42,65.35,65.42,32359.0,64.2359,64.2556,64.1868,64.2556,32359.0
2024-07-26 12:40:00,65.44,65.52,65.44,65.51,9396.0,64.2752,64.3538,64.2752,64.344,9396.0
2024-07-26 12:45:00,65.52,65.52,65.45,65.49,7713.0,64.3538,64.3538,64.2851,64.3243,7713.0
2024-07-26 12:50:00,65.49,65.55,65.47,65.54,9150.0,64.3243,64.3833,64.3047,64.3735,9150.0
2024-07-26 12:55:00,65.54,65.61,65.54,65.6,12751.0,64.3735,64.4422,64.3735,64.4324,12751.0
2024-07-26 13:00:00,65.61,65.62,65.57,65.58,11957.0,64.4422,64.452,64.4029,64.4127,11957.0
2024-07-26 13:05:00,65.56,65.58,65.49,65.49,8224.0,64.3931,64.4127,64.3243,64.3243,8224.0
2024-07-26 13:10:00,65.5,65.63,65.5,65.61,30596.0,64.3342,64.4619,64.3342,64.4422,30596.0
2024-07-26 13:15:00,65.61,65.67,65.54,65.54,32868.0,64.4422,64.5011,64.3735,64.3735,32868.0
2024-07-26 13:20:00,65.54,65.65,65.54,65.64,33749.0,64.3735,64.4815,64.3735,64.4717,33749.0
2024-07-26 13:25:00,65.65,65.75,65.63,65.7,20148.0,64.4815,64.5797,64.4619,64.5306,20148.0
2024-07-26 13:30:00,65.66,65.69,65.58,65.58,12472.0,64.4913,64.5208,64.4127,64.4127,12472.0
2024-07-26 13:35:00,65.56,65.56,65.33,65.33,34044.0,64.3931,64.3931,64.1672,64.1672,34044.0
2024-07-26 13:40:00,65.34,65.36,65.28,65.29,15443.0,64.177,64.1967,64.1181,64.1279,15443.0
2024-07-26 13:45:00,65.28,65.4,65.28,65.36,30705.0,64.1181,64.2359,64.1181,64.1967,30705.0
2024-07-26 13:50:00,65.37,65.41,65.36,65.41,14448.0,64.2065,64.2458,64.1967,64.2458,14448.0
2024-07-26 13:55:00,65.41,65.42,65.39,65.4,8396.0,64.2458,64.2556,64.2261,64.2359,8396.0
2024-07-26 14:00:00,65.4,65.43,65.4,65.41,11493.0,64.2359,64.2654,64.2359,64.2458,11493.0
2024-07-26 14:05:00,65.41,65.45,65.39,65.45,12295.0,64.2458,64.2851,64.2261,64.2851,12295.0
2024-07-26 14:10:00,65.45,65.53,65.44,65.5,12088.0,64.2851,64.3636,64.2752,64.3342,12088.0
2024-07-26 14:15:00,65.5,65.53,65.46,65.46,10829.0,64.3342,64.3636,64.2949,64.2949,10829.0
2024-07-26 14:20:00,65.46,65.5,65.45,65.49,8376.0,64.2949,64.3342,64.2851,64.3243,8376.0
2024-07-26 14:25:00,65.48,65.52,65.48,65.49,13581.0,64.3145,64.3538,64.3145,64.3243,13581.0
2024-07-26 14:30:00,65.48,65.54,65.46,65.54,18337.0,64.3145,64.3735,64.2949,64.3735,18337.0
2024-07-26 14:35:00,65.54,65.62,65.53,65.61,57702.0,64.3735,64.452,64.3636,64.4422,57702.0
2024-07-26 14:40:00,65.61,65.61,65.46,65.56,19876.0,64.4422,64.4422,64.2949,64.3931,19876.0
2024-07-26 14:45:00,65.56,65.66,65.53,65.66,23657.0,64.3931,64.4913,64.3636,64.4913,23657.0
2024-07-26 14:50:00,65.66,65.68,65.56,65.56,41958.0,64.4913,64.511,64.3931,64.3931,41958.0
2024-07-26 14:55:00,65.54,65.59,65.52,65.59,15656.0,64.3735,64.4226,64.3538,64.4226,15656.0
2024-07-26 15:00:00,65.59,65.59,65.52,65.52,22316.0,64.4226,64.4226,64.3538,64.3538,22316.0
2024-07-26 15:05:00,65.53,65.57,65.5,65.56,12147.0,64.3636,64.4029,64.3342,64.3931,12147.0
2024-07-26 15:10:00,65.57,65.69,65.56,65.62,21493.0,64.4029,64.5208,64.3931,64.452,21493.0
2024-07-26 15:15:00,65.61,65.64,65.54,65.58,28441.0,64.4422,64.4717,64.3735,64.4127,28441.0
2024-07-26 15:20:00,65.58,65.58,65.53,65.58,15651.0,64.4127,64.4127,64.3636,64.4127,15651.0
2024-07-26 15:25:00,65.59,65.69,65.59,65.69,31346.0,64.4226,64.5208,64.4226,64.5208,31346.0
2024-07-26 15:30:00,65.68,65.69,65.44,65.49,84513.0,64.511,64.5208,64.2752,64.3243,84513.0
2024-07-26 15:35:00,65.48,65.52,65.43,65.45,31361.0,64.3145,64.3538,64.2654,64.2851,31361.0
2024-07-26 15:40:00,65.45,65.52,65.43,65.52,26399.0,64.2851,64.3538,64.2654,64.3538,26399.0
2024-07-26 15:45:00,65.54,65.72,65.53,65.69,56203.0,64.3735,64.5502,64.3636,64.5208,56203.0
2024-07-26 15:50:00,65.7,65.74,65.44,65.44,75013.0,64.5306,64.5699,64.2752,64.2752,75013.0
2024-07-26 15:55:00,65.45,65.46,65.29,65.35,309829.0,64.2851,64.2949,64.1279,64.1868,309829.0
2024-07-29 09:30:00,65.25,65.43,64.91,64.91,61670.0,64.0886,64.2654,63.7547,63.7547,61670.0
2024-07-29 09:35:00,64.91,64.96,64.7,64.78,22836.0,63.7547,63.8038,63.5484,63.627,22836.0
2024-07-29 09:40:00,64.78,64.78,64.46,64.51,22364.0,63.627,63.627,63.3127,63.3618,22364.0
2024-07-29 09:45:00,64.51,64.71,64.51,64.56,16648.0,63.3618,63.5582,63.3618,63.4109,16648.0
2024-07-29 09:50:00,64.56,64.56,64.37,64.47,13907.0,63.4109,63.4109,63.2243,63.3225,13907.0
2024-07-29 09:55:00,64.46,64.58,64.46,64.57,12049.0,63.3127,63.4305,63.3127,63.4207,12049.0
2024-07-29 10:00:00,64.55,64.78,64.55,64.7,18521.0,63.4011,63.627,63.4011,63.5484,18521.0
2024-07-29 10:05:00,64.7,64.72,64.63,64.64,17681.0,63.5484,63.568,63.4797,63.4895,17681.0
2024-07-29 10:10:00,64.64,64.65,64.52,64.58,13581.0,63.4895,63.4993,63.3716,63.4305,13581.0
2024-07-29 10:15:00,64.59,64.64,64.56,64.61,17614.0,63.4404,63.4895,63.4109,63.46,17614.0
2024-07-29 10:20:00,64.6,64.67,64.57,64.61,11408.0,63.4502,63.5189,63.4207,63.46,11408.0
2024-07-29 10:25:00,64.63,64.65,64.5,64.5,10826.0,63.4797,63.4993,63.352,63.352,10826.0
2024-07-29 10:30:00,64.51,64.52,64.33,64.38,9889.0,63.3618,63.3716,63.185,63.2341,9889.0
2024-07-29 10:35:00,64.38,64.57,64.35,64.56,9715.0,63.2341,63.4207,63.2046,63.4109,9715.0
2024-07-29 10:40:00,64.55,64.59,64.51,64.58,8893.0,63.4011,63.4404,63.3618,63.4305,8893.0
2024-07-29 10:45:00,64.57,64.57,64.5,64.51,14933.0,63.4207,63.4207,63.352,63.3618,14933.0
2024-07-29 10:50:00,64.52,64.63,64.52,64.62,18294.0,63.3716,63.4797,63.3716,63.4698,18294.0
2024-07-29 10:55:00,64.63,64.68,64.53,64.53,11744.0,63.4797,63.5288,63.3814,63.3814,11744.0
2024-07-29 11:00:00,64.53,64.62,64.53,64.61,11016.0,63.3814,63.4698,63.3814,63.46,11016.0
2024-07-29 11:05:00,64.6,64.65,64.58,64.64,11837.0,63.4502,63.4993,63.4305,63.4895,11837.0
2024-07-29 11:10:00,64.64,64.67,64.6,64.64,15735.0,63.4895,63.5189,63.4502,63.4895,15735.0
2024-07-29 11:15:00,64.65,64.67,64.56,64.58,12153.0,63.4993,63.5189,63.4109,63.4305,12153.0
2024-07-29 11:20:00,64.59,64.69,64.58,64.69,13130.0,63.4404,63.5386,63.4305,63.5386,13130.0
2024-07-29 11:25:00,64.68,64.71,64.62,64.62,13427.0,63.5288,63.5582,63.4698,63.4698,13427.0
2024-07-29 11:30:00,64.64,64.64,64.52,64.53,14646.0,63.4895,63.4895,63.3716,63.3814,14646.0
2024-07-29 11:35:00,64.53,64.62,64.48,64.62,14807.0,63.3814,63.4698,63.3323,63.4698,14807.0
2024-07-29 11:40:00,64.62,64.75,64.61,64.69,10051.0,63.4698,63.5975,63.46,63.5386,10051.0
2024-07-29 11:45:00,64.7,64.75,64.66,64.75,17088.0,63.5484,63.5975,63.5091,63.5975,17088.0
2024-07-29 11:50:00,64.77,64.79,64.72,64.78,10222.0,63.6172,63.6368,63.568,63.627,10222.0
2024-07-29 11:55:00,64.78,64.89,64.78,64.85,9588.0,63.627,63.735,63.627,63.6957,9588.0
2024-07-29 12:00:00,64.85,64.85,64.73,64.75,17041.0,63.6957,63.6957,63.5779,63.5975,17041.0
2024-07-29 12:05:00,64.76,64.82,64.75,64.81,7749.0,63.6073,63.6663,63.5975,63.6564,7749.0
2024-07-29 12:10:00,64.81,64.84,64.77,64.83,8885.0,63.6564,63.6859,63.6172,63.6761,8885.0
2024-07-29 12:15:00,64.84,64.84,64.74,64.75,9010.0,63.6859,63.6859,63.5877,63.5975,9010.0
2024-07-29 12:20:00,64.75,64.75,64.68,64.74,17148.0,63.5975,63.5975,63.5288,63.5877,17148.0
2024-07-29 12:25:00,64.74,64.74,64.64,64.66,10363.0,63.5877,63.5877,63.4895,63.5091,10363.0
2024-07-29 12:30:00,64.67,64.78,64.66,64.77,20208.0,63.5189,63.627,63.5091,63.6172,20208.0
2024-07-29 12:35:00,64.77,64.85,64.77,64.8,23580.0,63.6172,63.6957,63.6172,63.6466,23580.0
2024-07-29 12:40:00,64.8,64.89,64.79,64.83,18971.0,63.6466,63.735,63.6368,63.6761,18971.0
2024-07-29 12:45:00,64.85,64.93,64.85,64.92,9998.0,63.6957,63.7743,63.6957,63.7645,9998.0
2024-07-29 12:50:00,64.92,64.96,64.9,64.96,15136.0,63.7645,63.8038,63.7448,63.8038,15136.0
2024-07-29 12:55:00,64.95,64.96,64.91,64.91,19758.0,63.794,63.8038,63.7547,63.7547,19758.0
2024-07-29 13:00:00,64.92,64.99,64.91,64.97,14234.0,63.7645,63.8332,63.7547,63.8136,14234.0
2024-07-29 13:05:00,64.97,64.98,64.94,64.97,11001.0,63.8136,63.8234,63.7841,63.8136,11001.0
2024-07-29 13:10:00,64.98,65.08,64.97,64.97,15728.0,63.8234,63.9216,63.8136,63.8136,15728.0
2024-07-29 13:15:00,64.98,64.99,64.93,64.98,13128.0,63.8234,63.8332,63.7743,63.8234,13128.0
2024-07-29 13:20:00,64.98,65.02,64.97,64.98,14488.0,63.8234,63.8627,63.8136,63.8234,14488.0
2024-07-29 13:25:00,64.98,65.0,64.92,64.92,15073.0,63.8234,63.8431,63.7645,63.7645,15073.0
2024-07-29 13:30:00,64.92,64.93,64.85,64.89,15126.0,63.7645,63.7743,63.6957,63.735,15126.0
2024-07-29 13:35:00,64.89,64.92,64.89,64.92,10952.0,63.735,63.7645,63.735,63.7645,10952.0
2024-07-29 13:40:00,64.92,64.94,64.9,64.92,8544.0,63.7645,63.7841,63.7448,63.7645,8544.0
2024-07-29 13:45:00,64.92,64.98,64.9,64.97,8849.0,63.7645,63.8234,63.7448,63.8136,8849.0
2024-07-29 13:50:00,64.97,65.01,64.96,64.96,8903.0,63.8136,63.8529,63.8038,63.8038,8903.0
2024-07-29 13:55:00,64.96,65.03,64.95,64.98,11829.0,63.8038,63.8725,63.794,63.8234,11829.0
2024-07-29 14:00:00,64.98,64.98,64.89,64.96,12658.0,63.8234,63.8234,63.735,63.8038,12658.0
2024-07-29 14:05:00,64.97,65.0,64.93,64.93,14563.0,63.8136,63.8431,63.7743,63.7743,14563.0
2024-07-29 14:10:00,64.93,64.94,64.88,64.89,12309.0,63.7743,63.7841,63.7252,63.735,12309.0
2024-07-29 14:15:00,64.89,64.91,64.82,64.84,18410.0,63.735,63.7547,63.6663,63.6859,18410.0
2024-07-29 14:20:00,64.84,64.88,64.78,64.8,43118.0,63.6859,63.7252,63.627,63.6466,43118.0
2024-07-29 14:25:00,64.81,64.81,64.75,64.77,15012.0,63.6564,63.6564,63.5975,63.6172,15012.0
2024-07-29 14:30:00,64.77,64.8,64.73,64.8,18614.0,63.6172,63.6466,63.5779,63.6466,18614.0
2024-07-29 14:35:00,64.79,64.83,64.79,64.83,10757.0,63.6368,63.6761,63.6368,63.6761,10757.0
2024-07-29 14:40:00,64.83,64.91,64.83,64.9,16774.0,63.6761,63.7547,63.6761,63.7448,16774.0
2024-07-29 14:45:00,64.91,64.92,64.86,64.89,13197.0,63.7547,63.7645,63.7056,63.735,13197.0
2024-07-29 14:50:00,64.89,64.9,64.83,64.84,16015.0,63.735,63.7448,63.6761,63.6859,16015.0
2024-07-29 14:55:00,64.85,64.94,64.85,64.9,24721.0,63.6957,63.7841,63.6957,63.7448,24721.0
2024-07-29 15:00:00,64.9,64.93,64.89,64.92,16434.0,63.7448,63.7743,63.735,63.7645,16434.0
2024-07-29 15:05:00,64.92,64.93,64.85,64.89,14203.0,63.7645,63.7743,63.6957,63.735,14203.0
2024-07-29 15:10:00,64.89,64.91,64.88,64.88,14032.0,63.735,63.7547,63.7252,63.7252,14032.0
2024-07-29 15:15:00,64.88,64.91,64.86,64.89,26087.0,63.7252,63.7547,63.7056,63.735,26087.0
2024-07-29 15:20:00,64.9,64.91,64.85,64.89,17888.0,63.7448,63.7547,63.6957,63.735,17888.0
2024-07-29 15:25:00,64.88,64.89,64.81,64.88,12606.0,63.7252,63.735,63.6564,63.7252,12606.0
2024-07-29 15:30:00,64.88,64.89,64.84,64.87,42501.0,63.7252,63.735,63.6859,63.7154,42501.0
2024-07-29 15:35:00,64.88,64.88,64.74,64.74,24756.0,63.7252,63.7252,63.5877,63.5877,24756.0
2024-07-29 15:40:00,64.75,64.79,64.74,64.76,16898.0,63.5975,63.6368,63.5877,63.6073,16898.0
2024-07-29 15:45:00,64.76,64.79,64.76,64.77,21803.0,63.6073,63.6368,63.6073,63.6172,21803.0
2024-07-29 15:50:00,64.77,64.83,64.62,64.63,61847.0,63.6172,63.6761,63.4698,63.4797,61847.0
2024-07-29 15:55:00,64.63,64.64,64.56,64.6,199244.0,63.4797,63.4895,63.4109,63.4502,199244.0
2024-07-30 09:30:00,65.01,65.29,64.85,65.28,51558.0,63.8529,64.1279,63.6957,64.1181,51558.0
2024-07-30 09:35:00,65.26,65.39,65.2,65.39,26776.0,64.0984,64.2261,64.0395,64.2261,26776.0
2024-07-30 09:40:00,65.39,65.41,65.23,65.27,17183.0,64.2261,64.2458,64.069,64.1083,17183.0
2024-07-30 09:45:00,65.26,65.55,65.23,65.46,15067.0,64.0984,64.3833,64.069,64.2949,15067.0
2024-07-30 09:50:00,65.46,65.46,65.33,65.44,13313.0,64.2949,64.2949,64.1672,64.2752,13313.0
2024-07-30 09:55:00,65.44,65.63,65.4,65.58,28559.0,64.2752,64.4619,64.2359,64.4127,28559.0
2024-07-30 10:00:00,65.56,65.56,65.39,65.4,24783.0,64.3931,64.3931,64.2261,64.2359,24783.0
2024-07-30 10:05:00,65.38,65.48,65.38,65.4,21480.0,64.2163,64.3145,64.2163,64.2359,21480.0
2024-07-30 10:10:00,65.42,65.44,65.37,65.39,12650.0,64.2556,64.2752,64.2065,64.2261,12650.0
2024-07-30 10:15:00,65.39,65.39,65.31,65.37,12014.0,64.2261,64.2261,64.1475,64.2065,12014.0
2024-07-30 10:20:00,65.38,65.39,65.34,65.39,8672.0,64.2163,64.2261,64.177,64.2261,8672.0
2024-07-30 10:25:00,65.4,65.53,65.39,65.49,18133.0,64.2359,64.3636,64.2261,64.3243,18133.0
2024-07-30 10:30:00,65.48,65.49,65.39,65.43,13232.0,64.3145,64.3243,64.2261,64.2654,13232.0
2024-07-30 10:35:00,65.45,65.54,65.42,65.51,16032.0,64.2851,64.3735,64.2556,64.344,16032.0
2024-07-30 10:40:00,65.51,65.51,65.35,65.36,12054.0,64.344,64.344,64.1868,64.1967,12054.0
2024-07-30 10:45:00,65.36,65.48,65.34,65.45,20559.0,64.1967,64.3145,64.177,64.2851,20559.0
2024-07-30 10:50:00,65.47,65.56,65.46,65.51,13492.0,64.3047,64.3931,64.2949,64.344,13492.0
2024-07-30 10:55:00,65.5,65.51,65.43,65.44,9368.0,64.3342,64.344,64.2654,64.2752,9368.0
2024-07-30 11:00:00,65.44,65.48,65.35,65.36,14950.0,64.2752,64.3145,64.1868,64.1967,14950.0
2024-07-30 11:05:00,65.36,65.44,65.32,65.42,18134.0,64.1967,64.2752,64.1574,64.2556,18134.0
2024-07-30 11:10:00,65.43,65.49,65.41,65.49,19629.0,64.2654,64.3243,64.2458,64.3243,19629.0
2024-07-30 11:15:00,65.49,65.54,65.47,65.52,21478.0,64.3243,64.3735,64.3047,64.3538,21478.0
2024-07-30 11:20:00,65.53,65.53,65.46,65.5,7953.0,64.3636,64.3636,64.2949,64.3342,7953.0
2024-07-30 11:25:00,65.5,65.5,65.36,65.36,11090.0,64.3342,64.3342,64.1967,64.1967,11090.0
2024-07-30 11:30:00,65.37,65.41,65.36,65.4,9036.0,64.2065,64.2458,64.1967,64.2359,9036.0
2024-07-30 11:35:00,65.41,65.57,65.4,65.55,17511.0,64.2458,64.4029,64.2359,64.3833,17511.0
2024-07-30 11:40:00,65.55,65.56,65.44,65.44,13335.0,64.3833,64.3931,64.2752,64.2752,13335.0
2024-07-30 11:45:00,65.42,65.51,65.42,65.5,9003.0,64.2556,64.344,64.2556,64.3342,9003.0
2024-07-30 11:50:00,65.51,65.53,65.44,65.46,6531.0,64.344,64.3636,64.2752,64.2949,6531.0
2024-07-30 11:55:00,65.47,65.55,65.47,65.54,7731.0,64.3047,64.3833,64.3047,64.3735,7731.0
2024-07-30 12:00:00,65.56,65.57,65.43,65.43,15440.0,64.3931,64.4029,64.2654,64.2654,15440.0
2024-07-30 12:05:00,65.43,65.47,65.41,65.41,5571.0,64.2654,64.3047,64.2458,64.2458,5571.0
2024-07-30 12:10:00,65.42,65.42,65.29,65.29,6207.0,64.2556,64.2556,64.1279,64.1279,6207.0
2024-07-30 12:15:00,65.27,65.27,65.23,65.27,6560.0,64.1083,64.1083,64.069,64.1083,6560.0
2024-07-30 12:20:00,65.27,65.28,65.22,65.22,5075.0,64.1083,64.1181,64.0591,64.0591,5075.0
2024-07-30 12:25:00,65.21,65.28,65.2,65.28,9974.0,64.0493,64.1181,64.0395,64.1181,9974.0
2024-07-30 12:30:00,65.27,65.3,65.25,65.28,11117.0,64.1083,64.1377,64.0886,64.1181,11117.0
2024-07-30 12:35:00,65.28,65.36,65.28,65.35,9509.0,64.1181,64.1967,64.1181,64.1868,9509.0
2024-07-30 12:40:00,65.35,65.42,65.34,65.38,10463.0,64.1868,64.2556,64.177,64.2163,10463.0
2024-07-30 12:45:00,65.39,65.43,65.37,65.39,9545.0,64.2261,64.2654,64.2065,64.2261,9545.0
2024-07-30 12:50:00,65.39,65.39,65.31,65.34,9737.0,64.2261,64.2261,64.1475,64.177,9737.0
2024-07-30 12:55:00,65.36,65.42,65.31,65.31,11607.0,64.1967,64.2556,64.1475,64.1475,11607.0
2024-07-30 13:00:00,65.31,65.31,65.19,65.27,8639.0,64.1475,64.1475,64.0297,64.1083,8639.0
2024-07-30 13:05:00,65.27,65.31,65.21,65.31,15210.0,64.1083,64.1475,64.0493,64.1475,15210.0
2024-07-30 13:10:00,65.31,65.31,65.24,65.28,14759.0,64.1475,64.1475,64.0788,64.1181,14759.0
2024-07-30 13:15:00,65.28,65.3,65.18,65.22,40261.0,64.1181,64.1377,64.0199,64.0591,40261.0
2024-07-30 13:20:00,65.25,65.33,65.25,65.28,6560.0,64.0886,64.1672,64.0886,64.1181,6560.0
2024-07-30 13:25:00,65.28,65.28,65.17,65.2,5892.0,64.1181,64.1181,64.01,64.0395,5892.0
2024-07-30 13:30:00,65.2,65.25,65.18,65.25,5174.0,64.0395,64.0886,64.0199,64.0886,5174.0
2024-07-30 13:35:00,65.24,65.26,65.18,65.25,15603.0,64.0788,64.0984,64.0199,64.0886,15603.0
2024-07-30 13:40:00,65.25,65.25,65.18,65.22,12154.0,64.0886,64.0886,64.0199,64.0591,12154.0
2024-07-30 13:45:00,65.23,65.25,65.17,65.21,7604.0,64.069,64.0886,64.01,64.0493,7604.0
2024-07-30 13:50:00,65.2,65.23,65.19,65.21,8384.0,64.0395,64.069,64.0297,64.0493,8384.0
2024-07-30 13:55:00,65.22,65.27,65.21,65.23,20873.0,64.0591,64.1083,64.0493,64.069,20873.0
2024-07-30 14:00:00,65.23,65.24,65.2,65.22,43948.0,64.069,64.0788,64.0395,64.0591,43948.0
2024-07-30 14:05:00,65.22,65.28,65.22,65.24,7417.0,64.0591,64.1181,64.0591,64.0788,7417.0
2024-07-30 14:10:00,65.24,65.26,65.21,65.21,13228.0,64.0788,64.0984,64.0493,64.0493,13228.0
2024-07-30 14:15:00,65.23,65.29,65.23,65.28,29656.0,64.069,64.1279,64.069,64.1181,29656.0
2024-07-30 14:20:00,65.28,65.31,65.25,65.31,29703.0,64.1181,64.1475,64.0886,64.1475,29703.0
2024-07-30 14:25:00,65.31,65.31,65.27,65.3,21357.0,64.1475,64.1475,64.1083,64.1377,21357.0
2024-07-30 14:30:00,65.31,65.32,65.26,65.27,10047.0,64.1475,64.1574,64.0984,64.1083,10047.0
2024-07-30 14:35:00,65.26,65.36,65.21,65.36,33661.0,64.0984,64.1967,64.0493,64.1967,33661.0
2024-07-30 14:40:00,65.36,65.39,65.31,65.31,39792.0,64.1967,64.2261,64.1475,64.1475,39792.0
2024-07-30 14:45:00,65.31,65.33,65.2,65.2,22399.0,64.1475,64.1672,64.0395,64.0395,22399.0
2024-07-30 14:50:00,65.2,65.24,65.19,65.22,23119.0,64.0395,64.0788,64.0297,64.0591,23119.0
2024-07-30 14:55:00,65.21,65.29,65.19,65.28,16664.0,64.0493,64.1279,64.0297,64.1181,16664.0
2024-07-30 15:00:00,65.29,65.29,65.19,65.2,32380.0,64.1279,64.1279,64.0297,64.0395,32380.0
2024-07-30 15:05:00,65.2,65.31,65.2,65.31,14159.0,64.0395,64.1475,64.0395,64.1475,14159.0
2024-07-30 15:10:00,65.31,65.34,65.29,65.34,15192.0,64.1475,64.177,64.1279,64.177,15192.0
2024-07-30 15:15:00,65.33,65.38,65.31,65.38,15366.0,64.1672,64.2163,64.1475,64.2163,15366.0
2024-07-30 15:20:00,65.39,65.44,65.38,65.41,76005.0,64.2261,64.2752,64.2163,64.2458,76005.0
2024-07-30 15:25:00,65.41,65.41,65.34,65.36,18587.0,64.2458,64.2458,64.177,64.1967,18587.0
2024-07-30 15:30:00,65.35,65.4,65.33,65.38,38133.0,64.1868,64.2359,64.1672,64.2163,38133.0
2024-07-30 15:35:00,65.38,65.38,65.3,65.37,59028.0,64.2163,64.2163,64.1377,64.2065,59028.0
2024-07-30 15:40:00,65.38,65.4,65.35,65.38,58884.0,64.2163,64.2359,64.1868,64.2163,58884.0
2024-07-30 15:45:00,65.38,65.41,65.34,65.38,46155.0,64.2163,64.2458,64.177,64.2163,46155.0
2024-07-30 15:50:00,65.38,65.44,65.33,65.37,56765.0,64.2163,64.2752,64.1672,64.2065,56765.0
2024-07-30 15:55:00,65.36,65.4,65.24,65.24,150499.0,64.1967,64.2359,64.0788,64.0788,150499.0
2024-07-31 09:30:00,65.55,65.61,65.33,65.61,59341.0,64.3833,64.4422,64.1672,64.4422,59341.0
2024-07-31 09:35:00,65.58,65.61,65.38,65.4,39871.0,64.4127,64.4422,64.2163,64.2359,39871.0
2024-07-31 09:40:00,65.38,65.39,65.17,65.23,20279.0,64.2163,64.2261,64.01,64.069,20279.0
2024-07-31 09:45:00,65.25,65.37,65.15,65.34,16777.0,64.0886,64.2065,63.9904,64.177,16777.0
2024-07-31 09:50:00,65.34,65.34,65.14,65.15,46502.0,64.177,64.177,63.9806,63.9904,46502.0
2024-07-31 09:55:00,65.15,65.34,65.12,65.33,13569.0,63.9904,64.177,63.9609,64.1672,13569.0
2024-07-31 10:00:00,65.3,65.32,65.14,65.17,20167.0,64.1377,64.1574,63.9806,64.01,20167.0
2024-07-31 10:05:00,65.18,65.19,65.06,65.13,15865.0,64.0199,64.0297,63.902,63.9708,15865.0
2024-07-31 10:10:00,65.12,65.32,65.12,65.2,20395.0,63.9609,64.1574,63.9609,64.0395,20395.0
2024-07-31 10:15:00,65.22,65.33,65.22,65.31,10025.0,64.0591,64.1672,64.0591,64.1475,10025.0
2024-07-31 10:20:00,65.31,65.31,65.19,65.23,14903.0,64.1475,64.1475,64.0297,64.069,14903.0
2024-07-31 10:25:00,65.23,65.32,65.2,65.32,13878.0,64.069,64.1574,64.0395,64.1574,13878.0
2024-07-31 10:30:00,65.32,65.4,65.28,65.39,15579.0,64.1574,64.2359,64.1181,64.2261,15579.0
2024-07-31 10:35:00,65.4,65.4,65.31,65.33,15611.0,64.2359,64.2359,64.1475,64.1672,15611.0
2024-07-31 10:40:00,65.32,65.39,65.32,65.38,12782.0,64.1574,64.2261,64.1574,64.2163,12782.0
2024-07-31 10:45:00,65.38,65.4,65.23,65.23,8231.0,64.2163,64.2359,64.069,64.069,8231.0
2024-07-31 10:50:00,65.23,65.23,65.18,65.2,16712.0,64.069,64.069,64.0199,64.0395,16712.0
2024-07-31 10:55:00,65.19,65.34,65.15,65.34,15408.0,64.0297,64.177,63.9904,64.177,15408.0
2024-07-31 11:00:00,65.33,65.33,65.24,65.27,15925.0,64.1672,64.1672,64.0788,64.1083,15925.0
2024-07-31 11:05:00,65.27,65.33,65.26,65.28,13271.0,64.1083,64.1672,64.0984,64.1181,13271.0
2024-07-31 11:10:00,65.28,65.31,65.22,65.28,12545.0,64.1181,64.1475,64.0591,64.1181,12545.0
2024-07-31 11:15:00,65.28,65.3,65.2,65.22,15394.0,64.1181,64.1377,64.0395,64.0591,15394.0
2024-07-31 11:20:00,65.22,65.28,65.2,65.27,14264.0,64.0591,64.1181,64.0395,64.1083,14264.0
2024-07-31 11:25:00,65.28,65.3,65.17,65.17,38626.0,64.1181,64.1377,64.01,64.01,38626.0
2024-07-31 11:30:00,65.17,65.17,65.09,65.13,9762.0,64.01,64.01,63.9315,63.9708,9762.0
2024-07-31 11:35:00,65.14,65.22,65.12,65.17,15430.0,63.9806,64.0591,63.9609,64.01,15430.0
2024-07-31 11:40:00,65.17,65.22,65.13,65.19,12398.0,64.01,64.0591,63.9708,64.0297,12398.0
2024-07-31 11:45:00,65.18,65.22,65.13,65.13,12641.0,64.0199,64.0591,63.9708,63.9708,12641.0
2024-07-31 11:50:00,65.13,65.16,65.08,65.11,15774.0,63.9708,64.0002,63.9216,63.9511,15774.0
2024-07-31 11:55:00,65.11,65.13,65.08,65.12,11961.0,63.9511,63.9708,63.9216,63.9609,11961.0
2024-07-31 12:00:00,65.12,65.14,65.1,65.11,9153.0,63.9609,63.9806,63.9413,63.9511,9153.0
2024-07-31 12:05:00,65.11,65.16,65.09,65.14,22374.0,63.9511,64.0002,63.9315,63.9806,22374.0
2024-07-31 12:10:00,65.15,65.19,65.13,65.14,24265.0,63.9904,64.0297,63.9708,63.9806,24265.0
2024-07-31 12:15:00,65.14,65.2,65.13,65.19,21264.0,63.9806,64.0395,63.9708,64.0297,21264.0
2024-07-31 12:20:00,65.2,65.24,65.19,65.2,15004.0,64.0395,64.0788,64.0297,64.0395,15004.0
2024-07-31 12:25:00,65.2,65.22,65.16,65.2,15994.0,64.0395,64.0591,64.0002,64.0395,15994.0
2024-07-31 12:30:00,65.2,65.29,65.17,65.27,25670.0,64.0395,64.1279,64.01,64.1083,25670.0
2024-07-31 12:35:00,65.26,65.35,65.25,65.35,17587.0,64.0984,64.1868,64.0886,64.1868,17587.0
2024-07-31 12:40:00,65.35,65.37,65.32,65.35,13985.0,64.1868,64.2065,64.1574,64.1868,13985.0
2024-07-31 12:45:00,65.35,65.41,65.33,65.4,16698.0,64.1868,64.2458,64.1672,64.2359,16698.0
2024-07-31 12:50:00,65.4,65.4,65.21,65.21,29459.0,64.2359,64.2359,64.0493,64.0493,29459.0
2024-07-31 12:55:00,65.21,65.22,65.09,65.11,31575.0,64.0493,64.0591,63.9315,63.9511,31575.0
2024-07-31 13:00:00,65.11,65.21,65.1,65.2,15747.0,63.9511,64.0493,63.9413,64.0395,15747.0
2024-07-31 13:05:00,65.22,65.27,65.18,65.18,16203.0,64.0591,64.1083,64.0199,64.0199,16203.0
2024-07-31 13:10:00,65.19,65.2,65.13,65.16,12060.0,64.0297,64.0395,63.9708,64.0002,12060.0
2024-07-31 13:15:00,65.16,65.17,65.1,65.13,12072.0,64.0002,64.01,63.9413,63.9708,12072.0
2024-07-31 13:20:00,65.13,65.15,65.07,65.08,18991.0,63.9708,63.9904,63.9118,63.9216,18991.0
2024-07-31 13:25:00,65.09,65.13,65.06,65.11,20879.0,63.9315,63.9708,63.902,63.9511,20879.0
2024-07-31 13:30:00,65.1,65.1,64.97,64.99,31501.0,63.9413,63.9413,63.8136,63.8332,31501.0
2024-07-31 13:35:00,65.0,65.05,64.98,65.03,14313.0,63.8431,63.8922,63.8234,63.8725,14313.0
2024-07-31 13:40:00,65.04,65.1,65.02,65.08,17379.0,63.8824,63.9413,63.8627,63.9216,17379.0
2024-07-31 13:45:00,65.08,65.11,65.06,65.11,13757.0,63.9216,63.9511,63.902,63.9511,13757.0
2024-07-31 13:50:00,65.11,65.25,65.1,65.25,20918.0,63.9511,64.0886,63.9413,64.0886,20918.0
2024-07-31 13:55:00,65.25,65.27,65.15,65.16,17070.0,64.0886,64.1083,63.9904,64.0002,17070.0
2024-07-31 14:00:00,65.16,65.18,65.0,65.09,18726.0,64.0002,64.0199,63.8431,63.9315,18726.0
2024-07-31 14:05:00,65.09,65.13,65.06,65.09,16195.0,63.9315,63.9708,63.902,63.9315,16195.0
2024-07-31 14:10:00,65.09,65.19,65.08,65.18,11786.0,63.9315,64.0297,63.9216,64.0199,11786.0
2024-07-31 14:15:00,65.19,65.2,65.09,65.09,16004.0,64.0297,64.0395,63.9315,63.9315,16004.0
2024-07-31 14:20:00,65.09,65.13,65.06,65.06,16620.0,63.9315,63.9708,63.902,63.902,16620.0
2024-07-31 14:25:00,65.06,65.08,65.0,65.02,14269.0,63.902,63.9216,63.8431,63.8627,14269.0
2024-07-31 14:30:00,65.03,65.15,65.02,65.11,18066.0,63.8725,63.9904,63.8627,63.9511,18066.0
2024-07-31 14:35:00,65.11,65.13,65.04,65.11,17808.0,63.9511,63.9708,63.8824,63.9511,17808.0
2024-07-31 14:40:00,65.12,65.26,65.11,65.26,16217.0,63.9609,64.0984,63.9511,64.0984,16217.0
2024-07-31 14:45:00,65.26,65.35,65.24,65.33,17819.0,64.0984,64.1868,64.0788,64.1672,17819.0
2024-07-31 14:50:00,65.33,65.39,65.27,65.33,28011.0,64.1672,64.2261,64.1083,64.1672,28011.0
2024-07-31 14:55:00,65.33,65.38,65.31,65.32,20908.0,64.1672,64.2163,64.1475,64.1574,20908.0
2024-07-31 15:00:00,65.32,65.32,65.21,65.22,18170.0,64.1574,64.1574,64.0493,64.0591,18170.0
2024-07-31 15:05:00,65.23,65.25,65.14,65.14,22571.0,64.069,64.0886,63.9806,63.9806,22571.0
2024-07-31 15:10:00,65.15,65.17,65.06,65.13,19180.0,63.9904,64.01,63.902,63.9708,19180.0
2024-07-31 15:15:00,65.12,65.19,64.95,64.97,54409.0,63.9609,64.0297,63.794,63.8136,54409.0
2024-07-31 15:20:00,64.97,65.07,64.9,64.91,31458.0,63.8136,63.9118,63.7448,63.7547,31458.0
2024-07-31 15:25:00,64.9,64.91,64.79,64.87,66267.0,63.7448,63.7547,63.6368,63.7154,66267.0
2024-07-31 15:30:00,64.87,64.91,64.78,64.84,31129.0,63.7154,63.7547,63.627,63.6859,31129.0
2024-07-31 15:35:00,64.83,64.9,64.81,64.84,90988.0,63.6761,63.7448,63.6564,63.6859,90988.0
2024-07-31 15:40:00,64.82,64.93,64.82,64.92,23068.0,63.6663,63.7743,63.6663,63.7645,23068.0
2024-07-31 15:45:00,64.91,64.96,64.86,64.94,32341.0,63.7547,63.8038,63.7056,63.7841,32341.0
2024-07-31 15:50:00,64.93,65.0,64.83,64.89,86153.0,63.7743,63.8431,63.6761,63.735,86153.0
2024-07-31 15:55:00,64.9,65.16,64.9,65.06,500630.0,63.7448,64.0002,63.7448,63.902,500630.0
2024-08-01 09:30:00,65.24,65.48,65.11,65.38,41975.0,64.0788,64.3145,63.9511,64.2163,41975.0
2024-08-01 09:35:00,65.37,65.45,65.29,65.29,13517.0,64.2065,64.2851,64.1279,64.1279,13517.0
2024-08-01 09:40:00,65.33,65.37,65.25,65.25,13391.0,64.1672,64.2065,64.0886,64.0886,13391.0
2024-08-01 09:45:00,65.26,65.28,64.95,64.95,28130.0,64.0984,64.1181,63.794,63.794,28130.0
2024-08-01 09:50:00,64.97,64.98,64.85,64.89,11152.0,63.8136,63.8234,63.6957,63.735,11152.0
2024-08-01 09:55:00,64.87,64.87,64.68,64.75,15282.0,63.7154,63.7154,63.5288,63.5975,15282.0
2024-08-01 10:00:00,64.75,64.88,64.69,64.88,38221.0,63.5975,63.7252,63.5386,63.7252,38221.0
2024-08-01 10:05:00,64.89,64.96,64.74,64.75,30787.0,63.735,63.8038,63.5877,63.5975,30787.0
2024-08-01 10:10:00,64.76,64.77,64.59,64.59,20614.0,63.6073,63.6172,63.4404,63.4404,20614.0
2024-08-01 10:15:00,64.6,64.64,64.56,64.64,20460.0,63.4502,63.4895,63.4109,63.4895,20460.0
2024-08-01 10:20:00,64.65,64.67,64.54,64.62,19230.0,63.4993,63.5189,63.3913,63.4698,19230.0
2024-08-01 10:25:00,64.61,64.77,64.54,64.59,46473.0,63.46,63.6172,63.3913,63.4404,46473.0
2024-08-01 10:30:00,64.58,64.58,64.41,64.5,22640.0,63.4305,63.4305,63.2636,63.352,22640.0
2024-08-01 10:35:00,64.5,64.5,64.31,64.35,36037.0,63.352,63.352,63.1653,63.2046,36037.0
2024-08-01 10:40:00,64.35,64.42,64.32,64.42,46524.0,63.2046,63.2734,63.1752,63.2734,46524.0
2024-08-01 10:45:00,64.42,64.49,64.2,64.21,47519.0,63.2734,63.3421,63.0573,63.0671,47519.0
2024-08-01 10:50:00,64.23,64.33,64.18,64.18,34335.0,63.0868,63.185,63.0377,63.0377,34335.0
2024-08-01 10:55:00,64.19,64.26,64.12,64.17,42365.0,63.0475,63.1162,62.9787,63.0278,42365.0
2024-08-01 11:00:00,64.18,64.28,64.15,64.25,40299.0,63.0377,63.1359,63.0082,63.1064,40299.0
2024-08-01 11:05:00,64.24,64.35,64.21,64.35,35223.0,63.0966,63.2046,63.0671,63.2046,35223.0
2024-08-01 11:10:00,64.34,64.35,64.22,64.28,36000.0,63.1948,63.2046,63.0769,63.1359,36000.0
2024-08-01 11:15:00,64.27,64.46,64.26,64.43,30393.0,63.1261,63.3127,63.1162,63.2832,30393.0
2024-08-01 11:20:00,64.42,64.45,64.38,64.43,33802.0,63.2734,63.3029,63.2341,63.2832,33802.0
2024-08-01 11:25:00,64.43,64.46,64.26,64.28,30942.0,63.2832,63.3127,63.1162,63.1359,30942.0
2024-08-01 11:30:00,64.28,64.3,64.22,64.24,24612.0,63.1359,63.1555,63.0769,63.0966,24612.0
2024-08-01 11:35:00,64.23,64.3,64.22,64.26,13557.0,63.0868,63.1555,63.0769,63.1162,13557.0
2024-08-01 11:40:00,64.27,64.39,64.26,64.34,17154.0,63.1261,63.2439,63.1162,63.1948,17154.0
2024-08-01 11:45:00,64.34,64.34,64.24,64.25,10385.0,63.1948,63.1948,63.0966,63.1064,10385.0
2024-08-01 11:50:00,64.26,64.31,64.21,64.3,11644.0,63.1162,63.1653,63.0671,63.1555,11644.0
2024-08-01 11:55:00,64.31,64.33,64.23,64.25,10326.0,63.1653,63.185,63.0868,63.1064,10326.0
2024-08-01 12:00:00,64.23,64.33,64.15,64.33,14137.0,63.0868,63.185,63.0082,63.185,14137.0
2024-08-01 12:05:00,64.34,64.49,64.34,64.43,20818.0,63.1948,63.3421,63.1948,63.2832,20818.0
2024-08-01 12:10:00,64.42,64.43,64.28,64.35,19094.0,63.2734,63.2832,63.1359,63.2046,19094.0
2024-08-01 12:15:00,64.36,64.38,64.3,64.34,79100.0,63.2145,63.2341,63.1555,63.1948,79100.0
2024-08-01 12:20:00,64.35,64.35,64.24,64.25,15878.0,63.2046,63.2046,63.0966,63.1064,15878.0
2024-08-01 12:25:00,64.24,64.37,64.24,64.36,28204.0,63.0966,63.2243,63.0966,63.2145,28204.0
2024-08-01 12:30:00,64.36,64.36,64.26,64.27,17851.0,63.2145,63.2145,63.1162,63.1261,17851.0
2024-08-01 12:35:00,64.26,64.34,64.24,64.3,16522.0,63.1162,63.1948,63.0966,63.1555,16522.0
2024-08-01 12:40:00,64.31,64.33,64.26,64.28,24484.0,63.1653,63.185,63.1162,63.1359,24484.0
2024-08-01 12:45:00,64.27,64.31,64.21,64.23,22359.0,63.1261,63.1653,63.0671,63.0868,22359.0
2024-08-01 12:50:00,64.23,64.27,64.16,64.26,22859.0,63.0868,63.1261,63.018,63.1162,22859.0
2024-08-01 12:55:00,64.27,64.41,64.26,64.41,61866.0,63.1261,63.2636,63.1162,63.2636,61866.0
2024-08-01 13:00:00,64.42,64.43,64.38,64.4,37168.0,63.2734,63.2832,63.2341,63.2537,37168.0
2024-08-01 13:05:00,64.41,64.48,64.37,64.45,29829.0,63.2636,63.3323,63.2243,63.3029,29829.0
2024-08-01 13:10:00,64.45,64.49,64.36,64.36,39132.0,63.3029,63.3421,63.2145,63.2145,39132.0
2024-08-01 13:15:00,64.38,64.38,64.25,64.28,21068.0,63.2341,63.2341,63.1064,63.1359,21068.0
2024-08-01 13:20:00,64.28,64.32,64.25,64.28,20176.0,63.1359,63.1752,63.1064,63.1359,20176.0
2024-08-01 13:25:00,64.29,64.31,64.23,64.27,20976.0,63.1457,63.1653,63.0868,63.1261,20976.0
2024-08-01 13:30:00,64.26,64.28,64.23,64.26,15676.0,63.1162,63.1359,63.0868,63.1162,15676.0
2024-08-01 13:35:00,64.27,64.31,64.21,64.31,28450.0,63.1261,63.1653,63.0671,63.1653,28450.0
2024-08-01 13:40:00,64.3,64.37,64.26,64.35,21621.0,63.1555,63.2243,63.1162,63.2046,21621.0
2024-08-01 13:45:00,64.35,64.38,64.26,64.28,27302.0,63.2046,63.2341,63.1162,63.1359,27302.0
2024-08-01 13:50:00,64.27,64.42,64.24,64.41,19914.0,63.1261,63.2734,63.0966,63.2636,19914.0
2024-08-01 13:55:00,64.42,64.45,64.36,64.45,19862.0,63.2734,63.3029,63.2145,63.3029,19862.0
2024-08-01 14:00:00,64.45,64.47,64.33,64.34,29434.0,63.3029,63.3225,63.185,63.1948,29434.0
2024-08-01 14:05:00,64.34,64.39,64.28,64.28,22422.0,63.1948,63.2439,63.1359,63.1359,22422.0
2024-08-01 14:10:00,64.28,64.36,64.25,64.36,22450.0,63.1359,63.2145,63.1064,63.2145,22450.0
2024-08-01 14:15:00,64.37,64.38,64.32,64.37,28841.0,63.2243,63.2341,63.1752,63.2243,28841.0
2024-08-01 14:20:00,64.37,64.49,64.36,64.47,23039.0,63.2243,63.3421,63.2145,63.3225,23039.0
2024-08-01 14:25:00,64.47,64.47,64.35,64.42,27748.0,63.3225,63.3225,63.2046,63.2734,27748.0
2024-08-01 14:30:00,64.42,64.43,64.36,64.37,21694.0,63.2734,63.2832,63.2145,63.2243,21694.0
2024-08-01 14:35:00,64.38,64.46,64.37,64.43,29228.0,63.2341,63.3127,63.2243,63.2832,29228.0
2024-08-01 14:40:00,64.43,64.48,64.33,64.33,32148.0,63.2832,63.3323,63.185,63.185,32148.0
2024-08-01 14:45:00,64.33,64.34,64.28,64.29,28212.0,63.185,63.1948,63.1359,63.1457,28212.0
2024-08-01 14:50:00,64.29,64.36,64.27,64.33,29391.0,63.1457,63.2145,63.1261,63.185,29391.0
2024-08-01 14:55:00,64.32,64.35,64.31,64.33,23291.0,63.1752,63.2046,63.1653,63.185,23291.0
2024-08-01 15:00:00,64.33,64.34,64.26,64.34,26810.0,63.185,63.1948,63.1162,63.1948,26810.0
2024-08-01 15:05:00,64.34,64.38,64.28,64.38,27902.0,63.1948,63.2341,63.1359,63.2341,27902.0
2024-08-01 15:10:00,64.38,64.44,64.33,64.34,35074.0,63.2341,63.293,63.185,63.1948,35074.0
2024-08-01 15:15:00,64.33,64.42,64.32,64.42,35099.0,63.185,63.2734,63.1752,63.2734,35099.0
2024-08-01 15:20:00,64.42,64.51,64.39,64.41,58513.0,63.2734,63.3618,63.2439,63.2636,58513.0
2024-08-01 15:25:00,64.39,64.44,64.31,64.35,34680.0,63.2439,63.293,63.1653,63.2046,34680.0
2024-08-01 15:30:00,64.36,64.55,64.35,64.49,72466.0,63.2145,63.4011,63.2046,63.3421,72466.0
2024-08-01 15:35:00,64.5,64.55,64.5,64.52,54997.0,63.352,63.4011,63.352,63.3716,54997.0
2024-08-01 15:40:00,64.53,64.54,64.48,64.48,40550.0,63.3814,63.3913,63.3323,63.3323,40550.0
2024-08-01 15:45:00,64.48,64.69,64.48,64.65,76515.0,63.3323,63.5386,63.3323,63.4993,76515.0
2024-08-01 15:50:00,64.65,64.72,64.52,64.56,159299.0,63.4993,63.568,63.3716,63.4109,159299.0
2024-08-01 15:55:00,64.56,64.7,64.56,64.63,273503.0,63.4109,63.5484,63.4109,63.4797,273503.0
2024-08-02 09:30:00,63.85,64.31,63.25,63.8,185295.0,62.7135,63.1653,62.1242,62.6644,185295.0
2024-08-02 09:35:00,63.77,63.77,63.53,63.69,65169.0,62.635,62.635,62.3992,62.5564,65169.0
2024-08-02 09:40:00,63.69,64.14,63.58,64.14,78760.0,62.5564,62.9984,62.4483,62.9984,78760.0
2024-08-02 09:45:00,64.13,64.43,64.05,64.35,113120.0,62.9886,63.2832,62.91,63.2046,113120.0
2024-08-02 09:50:00,64.35,64.66,64.35,64.43,62226.0,63.2046,63.5091,63.2046,63.2832,62226.0
2024-08-02 09:55:00,64.4,64.44,64.21,64.22,54328.0,63.2537,63.293,63.0671,63.0769,54328.0
2024-08-02 10:00:00,64.24,64.42,64.2,64.4,105457.0,63.0966,63.2734,63.0573,63.2537,105457.0
2024-08-02 10:05:00,64.39,64.39,64.03,64.14,121036.0,63.2439,63.2439,62.8903,62.9984,121036.0
2024-08-02 10:10:00,64.15,64.24,63.85,63.86,68438.0,63.0082,63.0966,62.7135,62.7234,68438.0
2024-08-02 10:15:00,63.87,63.88,63.64,63.64,71439.0,62.7332,62.743,62.5073,62.5073,71439.0
2024-08-02 10:20:00,63.64,63.64,63.43,63.47,37923.0,62.5073,62.5073,62.301,62.3403,37923.0
2024-08-02 10:25:00,63.47,63.64,63.45,63.55,44475.0,62.3403,62.5073,62.3207,62.4189,44475.0
2024-08-02 10:30:00,63.55,63.6,63.46,63.56,58839.0,62.4189,62.468,62.3305,62.4287,58839.0
2024-08-02 10:35:00,63.55,63.56,63.42,63.43,77098.0,62.4189,62.4287,62.2912,62.301,77098.0
2024-08-02 10:40:00,63.44,63.48,63.37,63.39,41678.0,62.3108,62.3501,62.2421,62.2617,41678.0
2024-08-02 10:45:00,63.38,63.45,63.32,63.45,42876.0,62.2519,62.3207,62.193,62.3207,42876.0
2024-08-02 10:50:00,63.46,63.6,63.46,63.55,32238.0,62.3305,62.468,62.3305,62.4189,32238.0
2024-08-02 10:55:00,63.55,63.55,63.39,63.47,69839.0,62.4189,62.4189,62.2617,62.3403,69839.0
2024-08-02 11:00:00,63.47,63.52,63.25,63.27,67142.0,62.3403,62.3894,62.1242,62.1439,67142.0
2024-08-02 11:05:00,63.27,63.45,63.18,63.45,67910.0,62.1439,62.3207,62.0555,62.3207,67910.0
2024-08-02 11:10:00,63.44,63.54,63.34,63.37,59544.0,62.3108,62.4091,62.2126,62.2421,59544.0
2024-08-02 11:15:00,63.37,63.44,63.3,63.32,39628.0,62.2421,62.3108,62.1733,62.193,39628.0
2024-08-02 11:20:00,63.32,63.33,62.96,63.02,54399.0,62.193,62.2028,61.8394,61.8983,54399.0
2024-08-02 11:25:00,63.03,63.09,62.94,63.05,31969.0,61.9081,61.9671,61.8197,61.9278,31969.0
2024-08-02 11:30:00,63.06,63.11,62.98,62.99,31317.0,61.9376,61.9867,61.859,61.8688,31317.0
2024-08-02 11:35:00,62.96,63.15,62.94,63.14,48622.0,61.8394,62.026,61.8197,62.0162,48622.0
2024-08-02 11:40:00,63.13,63.15,63.01,63.12,37327.0,62.0063,62.026,61.8885,61.9965,37327.0
2024-08-02 11:45:00,63.12,63.28,63.11,63.28,42183.0,61.9965,62.1537,61.9867,62.1537,42183.0
2024-08-02 11:50:00,63.29,63.29,63.16,63.21,28673.0,62.1635,62.1635,62.0358,62.0849,28673.0
2024-08-02 11:55:00,63.22,63.33,63.21,63.24,29953.0,62.0947,62.2028,62.0849,62.1144,29953.0
2024-08-02 12:00:00,63.25,63.31,63.14,63.3,25641.0,62.1242,62.1831,62.0162,62.1733,25641.0
2024-08-02 12:05:00,63.31,63.35,63.23,63.32,35185.0,62.1831,62.2224,62.1046,62.193,35185.0
2024-08-02 12:10:00,63.31,63.43,63.28,63.43,34565.0,62.1831,62.301,62.1537,62.301,34565.0
2024-08-02 12:15:00,63.45,63.46,63.38,63.44,19598.0,62.3207,62.3305,62.2519,62.3108,19598.0
2024-08-02 12:20:00,63.44,63.44,63.3,63.3,28417.0,62.3108,62.3108,62.1733,62.1733,28417.0
2024-08-02 12:25:00,63.3,63.36,63.24,63.33,29231.0,62.1733,62.2323,62.1144,62.2028,29231.0
2024-08-02 12:30:00,63.33,63.33,63.25,63.3,26328.0,62.2028,62.2028,62.1242,62.1733,26328.0
2024-08-02 12:35:00,63.3,63.34,63.28,63.33,17031.0,62.1733,62.2126,62.1537,62.2028,17031.0
2024-08-02 12:40:00,63.34,63.36,63.31,63.35,17125.0,62.2126,62.2323,62.1831,62.2224,17125.0
2024-08-02 12:45:00,63.35,63.39,63.31,63.38,24508.0,62.2224,62.2617,62.1831,62.2519,24508.0
2024-08-02 12:50:00,63.37,63.38,63.07,63.09,75251.0,62.2421,62.2519,61.9474,61.9671,75251.0
2024-08-02 12:55:00,63.09,63.19,63.07,63.15,24600.0,61.9671,62.0653,61.9474,62.026,24600.0
2024-08-02 13:00:00,63.15,63.16,63.07,63.1,25756.0,62.026,62.0358,61.9474,61.9769,25756.0
2024-08-02 13:05:00,63.11,63.14,63.06,63.07,31324.0,61.9867,62.0162,61.9376,61.9474,31324.0
2024-08-02 13:10:00,63.07,63.07,62.94,62.96,42611.0,61.9474,61.9474,61.8197,61.8394,42611.0
2024-08-02 13:15:00,62.96,62.99,62.91,62.93,30659.0,61.8394,61.8688,61.7903,61.8099,30659.0
2024-08-02 13:20:00,62.91,62.91,62.8,62.8,22798.0,61.7903,61.7903,61.6822,61.6822,22798.0
2024-08-02 13:25:00,62.81,62.88,62.81,62.82,33592.0,61.692,61.7608,61.692,61.7019,33592.0
2024-08-02 13:30:00,62.82,62.86,62.8,62.85,25024.0,61.7019,61.7412,61.6822,61.7313,25024.0
2024-08-02 13:35:00,62.85,62.85,62.74,62.75,18478.0,61.7313,61.7313,61.6233,61.6331,18478.0
2024-08-02 13:40:00,62.74,62.8,62.67,62.7,20657.0,61.6233,61.6822,61.5545,61.584,20657.0
2024-08-02 13:45:00,62.71,62.79,62.71,62.76,19275.0,61.5938,61.6724,61.5938,61.6429,19275.0
2024-08-02 13:50:00,62.76,62.8,62.69,62.7,24935.0,61.6429,61.6822,61.5742,61.584,24935.0
2024-08-02 13:55:00,62.7,62.77,62.68,62.74,17839.0,61.584,61.6528,61.5644,61.6233,17839.0
2024-08-02 14:00:00,62.74,62.74,62.64,62.69,18498.0,61.6233,61.6233,61.5251,61.5742,18498.0
2024-08-02 14:05:00,62.7,62.77,62.67,62.75,20753.0,61.584,61.6528,61.5545,61.6331,20753.0
2024-08-02 14:10:00,62.75,62.8,62.74,62.77,14842.0,61.6331,61.6822,61.6233,61.6528,14842.0
2024-08-02 14:15:00,62.76,62.84,62.76,62.82,23743.0,61.6429,61.7215,61.6429,61.7019,23743.0
2024-08-02 14:20:00,62.82,62.99,62.82,62.97,32870.0,61.7019,61.8688,61.7019,61.8492,32870.0
2024-08-02 14:25:00,62.97,63.02,62.92,63.01,34465.0,61.8492,61.8983,61.8001,61.8885,34465.0
2024-08-02 14:30:00,63.01,63.07,62.97,62.97,31193.0,61.8885,61.9474,61.8492,61.8492,31193.0
2024-08-02 14:35:00,62.97,62.97,62.82,62.87,36165.0,61.8492,61.8492,61.7019,61.751,36165.0
2024-08-02 14:40:00,62.88,62.95,62.88,62.91,27185.0,61.7608,61.8296,61.7608,61.7903,27185.0
2024-08-02 14:45:00,62.92,62.96,62.88,62.93,30543.0,61.8001,61.8394,61.7608,61.8099,30543.0
2024-08-02 14:50:00,62.92,63.01,62.91,63.01,22655.0,61.8001,61.8885,61.7903,61.8885,22655.0
2024-08-02 14:55:00,63.01,63.02,62.89,62.91,36895.0,61.8885,61.8983,61.7706,61.7903,36895.0
2024-08-02 15:00:00,62.91,62.95,62.88,62.9,27630.0,61.7903,61.8296,61.7608,61.7804,27630.0
2024-08-02 15:05:00,62.9,62.91,62.82,62.86,33500.0,61.7804,61.7903,61.7019,61.7412,33500.0
2024-08-02 15:10:00,62.86,62.89,62.81,62.88,45668.0,61.7412,61.7706,61.692,61.7608,45668.0
2024-08-02 15:15:00,62.88,62.97,62.85,62.97,35491.0,61.7608,61.8492,61.7313,61.8492,35491.0
2024-08-02 15:20:00,62.98,62.98,62.84,62.91,43665.0,61.859,61.859,61.7215,61.7903,43665.0
2024-08-02 15:25:00,62.91,63.14,62.9,63.14,63316.0,61.7903,62.0162,61.7804,62.0162,63316.0
2024-08-02 15:30:00,63.13,63.16,62.99,63.0,75049.0,62.0063,62.0358,61.8688,61.8787,75049.0
2024-08-02 15:35:00,63.0,63.04,62.93,62.94,85188.0,61.8787,61.918,61.8099,61.8197,85188.0
2024-08-02 15:40:00,62.94,62.99,62.89,62.98,49784.0,61.8197,61.8688,61.7706,61.859,49784.0
2024-08-02 15:45:00,62.99,63.0,62.86,62.87,59591.0,61.8688,61.8787,61.7412,61.751,59591.0
2024-08-02 15:50:00,62.87,63.0,62.87,62.97,127725.0,61.751,61.8787,61.751,61.8492,127725.0
2024-08-02 15:55:00,62.98,63.16,62.96,63.1,384118.0,61.859,62.0358,61.8394,61.9769,384118.0
2024-08-05 09:30:00,61.6,62.09,61.04,61.09,233067.0,60.5036,60.9849,59.9535,60.0027,233067.0
2024-08-05 09:35:00,61.04,61.4,60.96,61.4,73509.0,59.9535,60.3071,59.875,60.3071,73509.0
2024-08-05 09:40:00,61.4,61.63,61.06,61.07,104305.0,60.3071,60.533,59.9732,59.983,104305.0
2024-08-05 09:45:00,61.1,61.24,60.93,61.19,55717.0,60.0125,60.15,59.8455,60.1009,55717.0
2024-08-05 09:50:00,61.14,61.46,61.09,61.19,35432.0,60.0518,60.3661,60.0027,60.1009,35432.0
2024-08-05 09:55:00,61.22,61.28,61.03,61.13,45568.0,60.1303,60.1893,59.9437,60.0419,45568.0
2024-08-05 10:00:00,61.13,61.84,61.1,61.75,112889.0,60.0419,60.7393,60.0125,60.6509,112889.0
2024-08-05 10:05:00,61.73,61.73,61.34,61.45,74139.0,60.6313,60.6313,60.2482,60.3563,74139.0
2024-08-05 10:10:00,61.42,61.63,61.39,61.53,112728.0,60.3268,60.533,60.2973,60.4348,112728.0
2024-08-05 10:15:00,61.54,61.55,61.21,61.38,29945.0,60.4446,60.4545,60.1205,60.2875,29945.0
2024-08-05 10:20:00,61.34,61.39,61.11,61.16,43499.0,60.2482,60.2973,60.0223,60.0714,43499.0
2024-08-05 10:25:00,61.17,61.4,61.16,61.16,48309.0,60.0812,60.3071,60.0714,60.0714,48309.0
2024-08-05 10:30:00,61.18,61.45,61.15,61.43,42586.0,60.0911,60.3563,60.0616,60.3366,42586.0
2024-08-05 10:35:00,61.46,61.51,61.1,61.19,47141.0,60.3661,60.4152,60.0125,60.1009,47141.0
2024-08-05 10:40:00,61.17,61.36,61.11,61.35,48472.0,60.0812,60.2679,60.0223,60.258,48472.0
2024-08-05 10:45:00,61.35,61.4,61.17,61.2,43083.0,60.258,60.3071,60.0812,60.1107,43083.0
2024-08-05 10:50:00,61.22,61.43,61.21,61.35,41529.0,60.1303,60.3366,60.1205,60.258,41529.0
2024-08-05 10:55:00,61.38,61.38,61.07,61.09,40352.0,60.2875,60.2875,59.983,60.0027,40352.0
2024-08-05 11:00:00,61.09,61.2,61.05,61.05,33760.0,60.0027,60.1107,59.9634,59.9634,33760.0
2024-08-05 11:05:00,61.05,61.36,61.04,61.34,32943.0,59.9634,60.2679,59.9535,60.2482,32943.0
2024-08-05 11:10:00,61.33,61.35,61.2,61.27,35967.0,60.2384,60.258,60.1107,60.1795,35967.0
2024-08-05 11:15:00,61.29,61.5,61.27,61.4,30875.0,60.1991,60.4054,60.1795,60.3071,30875.0
2024-08-05 11:20:00,61.39,61.58,61.35,61.53,38471.0,60.2973,60.4839,60.258,60.4348,38471.0
2024-08-05 11:25:00,61.52,61.62,61.52,61.56,24548.0,60.425,60.5232,60.425,60.4643,24548.0
2024-08-05 11:30:00,61.55,61.71,61.52,61.66,27313.0,60.4545,60.6116,60.425,60.5625,27313.0
2024-08-05 11:35:00,61.65,61.83,61.62,61.71,33983.0,60.5527,60.7295,60.5232,60.6116,33983.0
2024-08-05 11:40:00,61.7,61.81,61.67,61.77,33703.0,60.6018,60.7098,60.5723,60.6706,33703.0
2024-08-05 11:45:00,61.78,61.84,61.72,61.82,27392.0,60.6804,60.7393,60.6214,60.7197,27392.0
2024-08-05 11:50:00,61.82,61.82,61.68,61.8,28447.0,60.7197,60.7197,60.5822,60.7,28447.0
2024-08-05 11:55:00,61.79,61.89,61.73,61.84,20112.0,60.6902,60.7884,60.6313,60.7393,20112.0
2024-08-05 12:00:00,61.85,61.95,61.82,61.91,15276.0,60.7491,60.8474,60.7197,60.8081,15276.0
2024-08-05 12:05:00,61.9,62.03,61.89,61.96,17316.0,60.7982,60.9259,60.7884,60.8572,17316.0
2024-08-05 12:10:00,61.98,61.98,61.87,61.92,15143.0,60.8768,60.8768,60.7688,60.8179,15143.0
2024-08-05 12:15:00,61.94,61.99,61.89,61.93,17962.0,60.8375,60.8866,60.7884,60.8277,17962.0
2024-08-05 12:20:00,61.93,62.0,61.92,61.96,11658.0,60.8277,60.8965,60.8179,60.8572,11658.0
2024-08-05 12:25:00,61.96,62.08,61.94,62.07,20468.0,60.8572,60.975,60.8375,60.9652,20468.0
2024-08-05 12:30:00,62.05,62.1,62.02,62.06,21745.0,60.9456,60.9947,60.9161,60.9554,21745.0
2024-08-05 12:35:00,62.06,62.12,62.01,62.1,34729.0,60.9554,61.0143,60.9063,60.9947,34729.0
2024-08-05 12:40:00,62.09,62.13,62.03,62.04,36139.0,60.9849,61.0241,60.9259,60.9358,36139.0
2024-08-05 12:45:00,62.03,62.06,61.85,61.87,24737.0,60.9259,60.9554,60.7491,60.7688,24737.0
2024-08-05 12:50:00,61.87,61.87,61.79,61.79,15811.0,60.7688,60.7688,60.6902,60.6902,15811.0
2024-08-05 12:55:00,61.78,61.91,61.78,61.85,28816.0,60.6804,60.8081,60.6804,60.7491,28816.0
2024-08-05 13:00:00,61.85,61.89,61.75,61.78,12894.0,60.7491,60.7884,60.6509,60.6804,12894.0
2024-08-05 13:05:00,61.77,61.94,61.77,61.86,18611.0,60.6706,60.8375,60.6706,60.759,18611.0
2024-08-05 13:10:00,61.86,61.91,61.78,61.83,12665.0,60.759,60.8081,60.6804,60.7295,12665.0
2024-08-05 13:15:00,61.84,61.93,61.84,61.93,27290.0,60.7393,60.8277,60.7393,60.8277,27290.0
2024-08-05 13:20:00,61.94,62.09,61.94,62.04,14397.0,60.8375,60.9849,60.8375,60.9358,14397.0
2024-08-05 13:25:00,62.05,62.09,62.01,62.01,16004.0,60.9456,60.9849,60.9063,60.9063,16004.0
2024-08-05 13:30:00,62.02,62.12,61.96,62.11,19137.0,60.9161,61.0143,60.8572,61.0045,19137.0
2024-08-05 13:35:00,62.12,62.16,62.05,62.11,12345.0,61.0143,61.0536,60.9456,61.0045,12345.0
2024-08-05 13:40:00,62.12,62.17,62.06,62.06,13555.0,61.0143,61.0634,60.9554,60.9554,13555.0
2024-08-05 13:45:00,62.08,62.1,62.0,62.0,12629.0,60.975,60.9947,60.8965,60.8965,12629.0
2024-08-05 13:50:00,62.0,62.07,61.96,61.98,18463.0,60.8965,60.9652,60.8572,60.8768,18463.0
2024-08-05 13:55:00,62.0,62.03,61.94,61.96,13622.0,60.8965,60.9259,60.8375,60.8572,13622.0
2024-08-05 14:00:00,61.95,62.0,61.91,61.95,31767.0,60.8474,60.8965,60.8081,60.8474,31767.0
2024-08-05 14:05:00,61.96,62.08,61.94,62.06,17902.0,60.8572,60.975,60.8375,60.9554,17902.0
2024-08-05 14:10:00,62.05,62.17,62.04,62.16,18481.0,60.9456,61.0634,60.9358,61.0536,18481.0
2024-08-05 14:15:00,62.17,62.23,62.14,62.21,42612.0,61.0634,61.1224,61.034,61.1027,42612.0
2024-08-05 14:20:00,62.21,62.24,62.12,62.17,32083.0,61.1027,61.1322,61.0143,61.0634,32083.0
2024-08-05 14:25:00,62.17,62.22,62.14,62.15,27344.0,61.0634,61.1125,61.034,61.0438,27344.0
2024-08-05 14:30:00,62.14,62.15,62.05,62.05,27355.0,61.034,61.0438,60.9456,60.9456,27355.0
2024-08-05 14:35:00,62.04,62.1,62.03,62.06,26903.0,60.9358,60.9947,60.9259,60.9554,26903.0
2024-08-05 14:40:00,62.06,62.1,61.96,61.98,26117.0,60.9554,60.9947,60.8572,60.8768,26117.0
2024-08-05 14:45:00,61.97,62.0,61.89,61.93,35199.0,60.867,60.8965,60.7884,60.8277,35199.0
2024-08-05 14:50:00,61.93,62.02,61.91,61.95,25150.0,60.8277,60.9161,60.8081,60.8474,25150.0
2024-08-05 14:55:00,61.95,61.97,61.89,61.92,14084.0,60.8474,60.867,60.7884,60.8179,14084.0
2024-08-05 15:00:00,61.93,61.96,61.76,61.78,39616.0,60.8277,60.8572,60.6607,60.6804,39616.0
2024-08-05 15:05:00,61.78,61.79,61.63,61.66,23510.0,60.6804,60.6902,60.533,60.5625,23510.0
2024-08-05 15:10:00,61.66,61.7,61.62,61.63,20119.0,60.5625,60.6018,60.5232,60.533,20119.0
2024-08-05 15:15:00,61.63,61.75,61.62,61.71,33119.0,60.533,60.6509,60.5232,60.6116,33119.0
2024-08-05 15:20:00,61.72,61.77,61.7,61.74,22896.0,60.6214,60.6706,60.6018,60.6411,22896.0
2024-08-05 15:25:00,61.74,61.77,61.69,61.75,65902.0,60.6411,60.6706,60.592,60.6509,65902.0
2024-08-05 15:30:00,61.75,61.76,61.61,61.62,43794.0,60.6509,60.6607,60.5134,60.5232,43794.0
2024-08-05 15:35:00,61.62,61.65,61.53,61.61,53303.0,60.5232,60.5527,60.4348,60.5134,53303.0
2024-08-05 15:40:00,61.62,61.62,61.5,61.5,39373.0,60.5232,60.5232,60.4054,60.4054,39373.0
2024-08-05 15:45:00,61.5,61.54,61.4,61.4,45046.0,60.4054,60.4446,60.3071,60.3071,45046.0
2024-08-05 15:50:00,61.4,61.52,61.33,61.42,122492.0,60.3071,60.425,60.2384,60.3268,122492.0
2024-08-05 15:55:00,61.42,61.48,61.35,61.45,329796.0,60.3268,60.3857,60.258,60.3563,329796.0
2024-08-06 09:30:00,61.45,61.75,61.25,61.72,85004.0,60.3563,60.6509,60.1598,60.6214,85004.0
2024-08-06 09:35:00,61.7,61.98,61.58,61.95,21137.0,60.6018,60.8768,60.4839,60.8474,21137.0
2024-08-06 09:40:00,61.97,61.98,61.77,61.95,32665.0,60.867,60.8768,60.6706,60.8474,32665.0
2024-08-06 09:45:00,61.95,61.99,61.71,61.76,38856.0,60.8474,60.8866,60.6116,60.6607,38856.0
2024-08-06 09:50:00,61.76,62.04,61.76,62.02,66335.0,60.6607,60.9358,60.6607,60.9161,66335.0
2024-08-06 09:55:00,62.02,62.12,61.97,62.06,25951.0,60.9161,61.0143,60.867,60.9554,25951.0
2024-08-06 10:00:00,62.07,62.18,62.0,62.03,52150.0,60.9652,61.0733,60.8965,60.9259,52150.0
2024-08-06 10:05:00,61.99,62.22,61.99,62.21,33411.0,60.8866,61.1125,60.8866,61.1027,33411.0
2024-08-06 10:10:00,62.22,62.28,62.11,62.25,13398.0,61.1125,61.1715,61.0045,61.142,13398.0
2024-08-06 10:15:00,62.27,62.28,62.04,62.04,48660.0,61.1617,61.1715,60.9358,60.9358,48660.0
2024-08-06 10:20:00,62.04,62.22,62.04,62.21,40187.0,60.9358,61.1125,60.9358,61.1027,40187.0
2024-08-06 10:25:00,62.23,62.33,62.06,62.08,22042.0,61.1224,61.2206,60.9554,60.975,22042.0
2024-08-06 10:30:00,62.09,62.1,62.0,62.09,13236.0,60.9849,60.9947,60.8965,60.9849,13236.0
2024-08-06 10:35:00,62.09,62.11,61.93,61.94,28736.0,60.9849,61.0045,60.8277,60.8375,28736.0
2024-08-06 10:40:00,61.94,62.11,61.91,62.11,23631.0,60.8375,61.0045,60.8081,61.0045,23631.0
2024-08-06 10:45:00,62.1,62.24,62.08,62.13,37789.0,60.9947,61.1322,60.975,61.0241,37789.0
2024-08-06 10:50:00,62.12,62.16,61.99,62.07,27988.0,61.0143,61.0536,60.8866,60.9652,27988.0
2024-08-06 10:55:00,62.07,62.07,61.91,61.99,15341.0,60.9652,60.9652,60.8081,60.8866,15341.0
2024-08-06 11:00:00,61.98,62.09,61.92,62.07,23312.0,60.8768,60.9849,60.8179,60.9652,23312.0
2024-08-06 11:05:00,62.07,62.08,61.95,61.99,24208.0,60.9652,60.975,60.8474,60.8866,24208.0
2024-08-06 11:10:00,62.01,62.06,61.96,62.03,14888.0,60.9063,60.9554,60.8572,60.9259,14888.0
2024-08-06 11:15:00,62.04,62.09,61.94,62.05,9394.0,60.9358,60.9849,60.8375,60.9456,9394.0
2024-08-06 11:20:00,62.03,62.03,61.89,61.93,18372.0,60.9259,60.9259,60.7884,60.8277,18372.0
2024-08-06 11:25:00,61.93,62.07,61.83,61.85,25399.0,60.8277,60.9652,60.7295,60.7491,25399.0
2024-08-06 11:30:00,61.84,61.94,61.79,61.9,28387.0,60.7393,60.8375,60.6902,60.7982,28387.0
2024-08-06 11:35:00,61.92,61.96,61.85,61.88,11459.0,60.8179,60.8572,60.7491,60.7786,11459.0
2024-08-06 11:40:00,61.89,61.94,61.86,61.89,16819.0,60.7884,60.8375,60.759,60.7884,16819.0
2024-08-06 11:45:00,61.91,62.0,61.84,62.0,18838.0,60.8081,60.8965,60.7393,60.8965,18838.0
2024-08-06 11:50:00,62.03,62.09,62.0,62.03,12570.0,60.9259,60.9849,60.8965,60.9259,12570.0
2024-08-06 11:55:00,62.03,62.1,62.01,62.08,10676.0,60.9259,60.9947,60.9063,60.975,10676.0
2024-08-06 12:00:00,62.1,62.16,62.1,62.14,12989.0,60.9947,61.0536,60.9947,61.034,12989.0
2024-08-06 12:05:00,62.14,62.2,62.11,62.18,29810.0,61.034,61.0929,61.0045,61.0733,29810.0
2024-08-06 12:10:00,62.18,62.23,62.15,62.22,16201.0,61.0733,61.1224,61.0438,61.1125,16201.0
2024-08-06 12:15:00,62.23,62.29,62.23,62.27,15616.0,61.1224,61.1813,61.1224,61.1617,15616.0
2024-08-06 12:20:00,62.28,62.3,62.2,62.22,11680.0,61.1715,61.1911,61.0929,61.1125,11680.0
2024-08-06 12:25:00,62.22,62.22,62.16,62.19,19905.0,61.1125,61.1125,61.0536,61.0831,19905.0
2024-08-06 12:30:00,62.19,62.25,62.19,62.22,11253.0,61.0831,61.142,61.0831,61.1125,11253.0
2024-08-06 12:35:00,62.22,62.24,62.15,62.23,15476.0,61.1125,61.1322,61.0438,61.1224,15476.0
2024-08-06 12:40:00,62.23,62.29,62.23,62.26,19794.0,61.1224,61.1813,61.1224,61.1518,19794.0
2024-08-06 12:45:00,62.27,62.3,62.23,62.23,16381.0,61.1617,61.1911,61.1224,61.1224,16381.0
2024-08-06 12:50:00,62.24,62.41,62.24,62.41,23472.0,61.1322,61.2992,61.1322,61.2992,23472.0
2024-08-06 12:55:00,62.41,62.43,62.39,62.41,10014.0,61.2992,61.3188,61.2795,61.2992,10014.0
2024-08-06 13:00:00,62.41,62.51,62.39,62.47,23645.0,61.2992,61.3974,61.2795,61.3581,23645.0
2024-08-06 13:05:00,62.47,62.53,62.47,62.49,16125.0,61.3581,61.417,61.3581,61.3777,16125.0
2024-08-06 13:10:00,62.48,62.5,62.45,62.46,22274.0,61.3679,61.3876,61.3385,61.3483,22274.0
2024-08-06 13:15:00,62.48,62.53,62.45,62.46,22065.0,61.3679,61.417,61.3385,61.3483,22065.0
2024-08-06 13:20:00,62.46,62.53,62.44,62.45,22590.0,61.3483,61.417,61.3286,61.3385,22590.0
2024-08-06 13:25:00,62.46,62.51,62.46,62.51,13718.0,61.3483,61.3974,61.3483,61.3974,13718.0
2024-08-06 13:30:00,62.52,62.59,62.51,62.52,22677.0,61.4072,61.476,61.3974,61.4072,22677.0
2024-08-06 13:35:00,62.52,62.6,62.51,62.58,14193.0,61.4072,61.4858,61.3974,61.4661,14193.0
2024-08-06 13:40:00,62.58,62.59,62.55,62.57,13962.0,61.4661,61.476,61.4367,61.4563,13962.0
2024-08-06 13:45:00,62.58,62.61,62.55,62.6,10082.0,61.4661,61.4956,61.4367,61.4858,10082.0
2024-08-06 13:50:00,62.6,62.64,62.58,62.62,12161.0,61.4858,61.5251,61.4661,61.5054,12161.0
2024-08-06 13:55:00,62.64,62.65,62.59,62.59,25052.0,61.5251,61.5349,61.476,61.476,25052.0
2024-08-06 14:00:00,62.6,62.6,62.48,62.48,13955.0,61.4858,61.4858,61.3679,61.3679,13955.0
2024-08-06 14:05:00,62.49,62.51,62.46,62.48,19104.0,61.3777,61.3974,61.3483,61.3679,19104.0
2024-08-06 14:10:00,62.48,62.48,62.38,62.41,9333.0,61.3679,61.3679,61.2697,61.2992,9333.0
2024-08-06 14:15:00,62.4,62.57,62.39,62.57,14052.0,61.2893,61.4563,61.2795,61.4563,14052.0
2024-08-06 14:20:00,62.57,62.71,62.56,62.7,15965.0,61.4563,61.5938,61.4465,61.584,15965.0
2024-08-06 14:25:00,62.7,62.72,62.65,62.7,16530.0,61.584,61.6036,61.5349,61.584,16530.0
2024-08-06 14:30:00,62.69,62.79,62.66,62.78,25086.0,61.5742,61.6724,61.5447,61.6626,25086.0
2024-08-06 14:35:00,62.77,62.83,62.74,62.8,23391.0,61.6528,61.7117,61.6233,61.6822,23391.0
2024-08-06 14:40:00,62.8,62.84,62.79,62.83,18624.0,61.6822,61.7215,61.6724,61.7117,18624.0
2024-08-06 14:45:00,62.84,62.88,62.81,62.87,21649.0,61.7215,61.7608,61.692,61.751,21649.0
2024-08-06 14:50:00,62.88,62.96,62.87,62.93,32616.0,61.7608,61.8394,61.751,61.8099,32616.0
2024-08-06 14:55:00,62.93,62.97,62.75,62.75,31179.0,61.8099,61.8492,61.6331,61.6331,31179.0
2024-08-06 15:00:00,62.73,62.76,62.6,62.63,52381.0,61.6135,61.6429,61.4858,61.5152,52381.0
2024-08-06 15:05:00,62.64,62.68,62.53,62.67,61228.0,61.5251,61.5644,61.417,61.5545,61228.0
2024-08-06 15:10:00,62.67,62.7,62.61,62.66,28797.0,61.5545,61.584,61.4956,61.5447,28797.0
2024-08-06 15:15:00,62.67,62.71,62.57,62.71,24701.0,61.5545,61.5938,61.4563,61.5938,24701.0
2024-08-06 15:20:00,62.72,62.93,62.7,62.9,44018.0,61.6036,61.8099,61.584,61.7804,44018.0
2024-08-06 15:25:00,62.91,62.92,62.74,62.75,18966.0,61.7903,61.8001,61.6233,61.6331,18966.0
2024-08-06 15:30:00,62.76,62.82,62.73,62.79,43379.0,61.6429,61.7019,61.6135,61.6724,43379.0
2024-08-06 15:35:00,62.78,62.84,62.77,62.8,20561.0,61.6626,61.7215,61.6528,61.6822,20561.0
2024-08-06 15:40:00,62.79,62.79,62.63,62.63,26463.0,61.6724,61.6724,61.5152,61.5152,26463.0
2024-08-06 15:45:00,62.62,62.67,62.46,62.47,38429.0,61.5054,61.5545,61.3483,61.3581,38429.0
2024-08-06 15:50:00,62.46,62.56,62.34,62.36,90750.0,61.3483,61.4465,61.2304,61.2501,90750.0
2024-08-06 15:55:00,62.36,62.39,62.17,62.19,195745.0,61.2501,61.2795,61.0634,61.0831,195745.0
2024-08-07 09:30:00,63.12,63.33,62.95,63.1,77840.0,61.9965,62.2028,61.8296,61.9769,77840.0
2024-08-07 09:35:00,63.04,63.2,62.92,63.2,17852.0,61.918,62.0751,61.8001,62.0751,17852.0
2024-08-07 09:40:00,63.21,63.28,63.15,63.18,41115.0,62.0849,62.1537,62.026,62.0555,41115.0
2024-08-07 09:45:00,63.19,63.26,63.11,63.19,27360.0,62.0653,62.134,61.9867,62.0653,27360.0
2024-08-07 09:50:00,63.17,63.27,63.12,63.27,19302.0,62.0456,62.1439,61.9965,62.1439,19302.0
2024-08-07 09:55:00,63.27,63.49,63.27,63.46,23947.0,62.1439,62.3599,62.1439,62.3305,23947.0
2024-08-07 10:00:00,63.45,63.53,63.34,63.34,23565.0,62.3207,62.3992,62.2126,62.2126,23565.0
2024-08-07 10:05:00,63.33,63.47,63.31,63.44,27250.0,62.2028,62.3403,62.1831,62.3108,27250.0
2024-08-07 10:10:00,63.44,63.45,63.09,63.1,36133.0,62.3108,62.3207,61.9671,61.9769,36133.0
2024-08-07 10:15:00,63.1,63.23,63.1,63.17,16838.0,61.9769,62.1046,61.9769,62.0456,16838.0
2024-08-07 10:20:00,63.17,63.31,63.14,63.23,8811.0,62.0456,62.1831,62.0162,62.1046,8811.0
2024-08-07 10:25:00,63.22,63.22,63.11,63.17,9216.0,62.0947,62.0947,61.9867,62.0456,9216.0
2024-08-07 10:30:00,63.15,63.24,63.14,63.14,15701.0,62.026,62.1144,62.0162,62.0162,15701.0
2024-08-07 10:35:00,63.14,63.3,63.14,63.23,18908.0,62.0162,62.1733,62.0162,62.1046,18908.0
2024-08-07 10:40:00,63.26,63.29,63.2,63.28,12383.0,62.134,62.1635,62.0751,62.1537,12383.0
2024-08-07 10:45:00,63.3,63.34,63.18,63.21,12361.0,62.1733,62.2126,62.0555,62.0849,12361.0
2024-08-07 10:50:00,63.21,63.22,63.1,63.11,12099.0,62.0849,62.0947,61.9769,61.9867,12099.0
2024-08-07 10:55:00,63.1,63.22,63.07,63.22,11643.0,61.9769,62.0947,61.9474,62.0947,11643.0
2024-08-07 11:00:00,63.22,63.25,63.19,63.22,13123.0,62.0947,62.1242,62.0653,62.0947,13123.0
2024-08-07 11:05:00,63.23,63.24,63.11,63.15,11522.0,62.1046,62.1144,61.9867,62.026,11522.0
2024-08-07 11:10:00,63.16,63.2,63.1,63.13,14095.0,62.0358,62.0751,61.9769,62.0063,14095.0
2024-08-07 11:15:00,63.14,63.19,63.03,63.05,19615.0,62.0162,62.0653,61.9081,61.9278,19615.0
2024-08-07 11:20:00,63.05,63.12,63.04,63.12,10280.0,61.9278,61.9965,61.918,61.9965,10280.0
2024-08-07 11:25:00,63.11,63.14,63.08,63.14,6837.0,61.9867,62.0162,61.9572,62.0162,6837.0
2024-08-07 11:30:00,63.13,63.14,63.04,63.04,12556.0,62.0063,62.0162,61.918,61.918,12556.0
2024-08-07 11:35:00,63.04,63.14,63.03,63.14,8512.0,61.918,62.0162,61.9081,62.0162,8512.0
2024-08-07 11:40:00,63.14,63.15,63.02,63.03,13557.0,62.0162,62.026,61.8983,61.9081,13557.0
2024-08-07 11:45:00,63.03,63.03,62.93,62.97,9912.0,61.9081,61.9081,61.8099,61.8492,9912.0
2024-08-07 11:50:00,62.96,62.98,62.88,62.92,15291.0,61.8394,61.859,61.7608,61.8001,15291.0
2024-08-07 11:55:00,62.91,62.96,62.91,62.93,10389.0,61.7903,61.8394,61.7903,61.8099,10389.0
2024-08-07 12:00:00,62.92,62.97,62.88,62.9,16449.0,61.8001,61.8492,61.7608,61.7804,16449.0
2024-08-07 12:05:00,62.92,62.98,62.92,62.93,17780.0,61.8001,61.859,61.8001,61.8099,17780.0
2024-08-07 12:10:00,62.93,63.02,62.88,63.02,9296.0,61.8099,61.8983,61.7608,61.8983,9296.0
2024-08-07 12:15:00,63.01,63.09,62.98,63.09,10442.0,61.8885,61.9671,61.859,61.9671,10442.0
2024-08-07 12:20:00,63.09,63.15,63.07,63.12,11832.0,61.9671,62.026,61.9474,61.9965,11832.0
2024-08-07 12:25:00,63.14,63.19,63.09,63.16,12460.0,62.0162,62.0653,61.9671,62.0358,12460.0
2024-08-07 12:30:00,63.17,63.18,63.12,63.16,8024.0,62.0456,62.0555,61.9965,62.0358,8024.0
2024-08-07 12:35:00,63.16,63.17,63.12,63.13,9455.0,62.0358,62.0456,61.9965,62.0063,9455.0
2024-08-07 12:40:00,63.13,63.16,63.04,63.07,14513.0,62.0063,62.0358,61.918,61.9474,14513.0
2024-08-07 12:45:00,63.06,63.08,62.94,62.95,10260.0,61.9376,61.9572,61.8197,61.8296,10260.0
2024-08-07 12:50:00,62.95,62.95,62.83,62.87,16239.0,61.8296,61.8296,61.7117,61.751,16239.0
2024-08-07 12:55:00,62.87,62.99,62.86,62.87,19744.0,61.751,61.8688,61.7412,61.751,19744.0
2024-08-07 13:00:00,62.87,62.92,62.83,62.85,12815.0,61.751,61.8001,61.7117,61.7313,12815.0
2024-08-07 13:05:00,62.85,62.91,62.79,62.8,8222.0,61.7313,61.7903,61.6724,61.6822,8222.0
2024-08-07 13:10:00,62.8,62.84,62.74,62.79,15436.0,61.6822,61.7215,61.6233,61.6724,15436.0
2024-08-07 13:15:00,62.78,62.81,62.72,62.77,21203.0,61.6626,61.692,61.6036,61.6528,21203.0
2024-08-07 13:20:00,62.77,62.95,62.77,62.95,11300.0,61.6528,61.8296,61.6528,61.8296,11300.0
2024-08-07 13:25:00,62.95,63.02,62.9,62.9,12116.0,61.8296,61.8983,61.7804,61.7804,12116.0
2024-08-07 13:30:00,62.9,63.02,62.9,63.01,14886.0,61.7804,61.8983,61.7804,61.8885,14886.0
2024-08-07 13:35:00,63.02,63.02,62.92,62.96,18274.0,61.8983,61.8983,61.8001,61.8394,18274.0
2024-08-07 13:40:00,62.94,62.96,62.88,62.88,9486.0,61.8197,61.8394,61.7608,61.7608,9486.0
2024-08-07 13:45:00,62.88,62.89,62.69,62.69,9323.0,61.7608,61.7706,61.5742,61.5742,9323.0
2024-08-07 13:50:00,62.69,62.73,62.61,62.66,18555.0,61.5742,61.6135,61.4956,61.5447,18555.0
2024-08-07 13:55:00,62.64,62.66,62.55,62.66,10826.0,61.5251,61.5447,61.4367,61.5447,10826.0
2024-08-07 14:00:00,62.65,62.65,62.52,62.56,10588.0,61.5349,61.5349,61.4072,61.4465,10588.0
2024-08-07 14:05:00,62.57,62.57,62.42,62.46,12063.0,61.4563,61.4563,61.309,61.3483,12063.0
2024-08-07 14:10:00,62.44,62.45,62.33,62.33,7077.0,61.3286,61.3385,61.2206,61.2206,7077.0
2024-08-07 14:15:00,62.32,62.37,62.25,62.29,14902.0,61.2108,61.2599,61.142,61.1813,14902.0
2024-08-07 14:20:00,62.3,62.34,62.29,62.33,13873.0,61.1911,61.2304,61.1813,61.2206,13873.0
2024-08-07 14:25:00,62.34,62.42,62.32,62.35,18280.0,61.2304,61.309,61.2108,61.2402,18280.0
2024-08-07 14:30:00,62.32,62.4,62.31,62.33,13129.0,61.2108,61.2893,61.2009,61.2206,13129.0
2024-08-07 14:35:00,62.35,62.35,62.28,62.33,18081.0,61.2402,61.2402,61.1715,61.2206,18081.0
2024-08-07 14:40:00,62.35,62.41,62.28,62.28,25140.0,61.2402,61.2992,61.1715,61.1715,25140.0
2024-08-07 14:45:00,62.28,62.3,62.12,62.14,32855.0,61.1715,61.1911,61.0143,61.034,32855.0
2024-08-07 14:50:00,62.13,62.15,62.08,62.1,42539.0,61.0241,61.0438,60.975,60.9947,42539.0
2024-08-07 14:55:00,62.1,62.15,62.07,62.1,45046.0,60.9947,61.0438,60.9652,60.9947,45046.0
2024-08-07 15:00:00,62.09,62.11,62.06,62.1,146470.0,60.9849,61.0045,60.9554,60.9947,146470.0
2024-08-07 15:05:00,62.1,62.14,62.07,62.09,98618.0,60.9947,61.034,60.9652,60.9849,98618.0
2024-08-07 15:10:00,62.09,62.11,61.95,61.95,53356.0,60.9849,61.0045,60.8474,60.8474,53356.0
2024-08-07 15:15:00,61.96,62.1,61.95,62.06,32089.0,60.8572,60.9947,60.8474,60.9554,32089.0
2024-08-07 15:20:00,62.06,62.1,61.99,62.03,29257.0,60.9554,60.9947,60.8866,60.9259,29257.0
2024-08-07 15:25:00,62.03,62.07,61.99,62.04,35573.0,60.9259,60.9652,60.8866,60.9358,35573.0
2024-08-07 15:30:00,62.03,62.03,61.92,61.93,85594.0,60.9259,60.9259,60.8179,60.8277,85594.0
2024-08-07 15:35:00,61.94,62.05,61.92,61.93,47172.0,60.8375,60.9456,60.8179,60.8277,47172.0
2024-08-07 15:40:00,61.92,61.92,61.8,61.83,41866.0,60.8179,60.8179,60.7,60.7295,41866.0
2024-08-07 15:45:00,61.83,61.95,61.82,61.87,67788.0,60.7295,60.8474,60.7197,60.7688,67788.0
2024-08-07 15:50:00,61.87,61.9,61.68,61.72,87717.0,60.7688,60.7982,60.5822,60.6214,87717.0
2024-08-07 15:55:00,61.72,61.77,61.55,61.71,361405.0,60.6214,60.6706,60.4545,60.6116,361405.0
2024-08-08 09:30:00,62.13,62.29,61.88,62.25,51267.0,61.0241,61.1813,60.7786,61.142,51267.0
2024-08-08 09:35:00,62.28,62.38,62.24,62.38,16830.0,61.1715,61.2697,61.1322,61.2697,16830.0
2024-08-08 09:40:00,62.38,62.48,62.26,62.26,36915.0,61.2697,61.3679,61.1518,61.1518,36915.0
2024-08-08 09:45:00,62.25,62.45,62.21,62.22,23583.0,61.142,61.3385,61.1027,61.1125,23583.0
2024-08-08 09:50:00,62.21,62.53,62.2,62.53,20728.0,61.1027,61.417,61.0929,61.417,20728.0
2024-08-08 09:55:00,62.52,62.54,62.4,62.43,24562.0,61.4072,61.4269,61.2893,61.3188,24562.0
2024-08-08 10:00:00,62.45,62.67,62.4,62.65,37366.0,61.3385,61.5545,61.2893,61.5349,37366.0
2024-08-08 10:05:00,62.64,62.65,62.48,62.49,23481.0,61.5251,61.5349,61.3679,61.3777,23481.0
2024-08-08 10:10:00,62.5,62.64,62.46,62.59,21600.0,61.3876,61.5251,61.3483,61.476,21600.0
2024-08-08 10:15:00,62.58,62.7,62.56,62.7,21310.0,61.4661,61.584,61.4465,61.584,21310.0
2024-08-08 10:20:00,62.7,62.76,62.54,62.75,50388.0,61.584,61.6429,61.4269,61.6331,50388.0
2024-08-08 10:25:00,62.75,62.87,62.73,62.84,8944.0,61.6331,61.751,61.6135,61.7215,8944.0
2024-08-08 10:30:00,62.84,62.97,62.81,62.95,27999.0,61.7215,61.8492,61.692,61.8296,27999.0
2024-08-08 10:35:00,62.95,63.02,62.93,63.0,18246.0,61.8296,61.8983,61.8099,61.8787,18246.0
2024-08-08 10:40:00,63.0,63.0,62.91,62.95,23307.0,61.8787,61.8787,61.7903,61.8296,23307.0
2024-08-08 10:45:00,62.96,63.1,62.95,63.09,18687.0,61.8394,61.9769,61.8296,61.9671,18687.0
2024-08-08 10:50:00,63.1,63.14,63.01,63.05,35234.0,61.9769,62.0162,61.8885,61.9278,35234.0
2024-08-08 10:55:00,63.06,63.25,63.06,63.25,30379.0,61.9376,62.1242,61.9376,62.1242,30379.0
2024-08-08 11:00:00,63.25,63.26,63.17,63.25,25068.0,62.1242,62.134,62.0456,62.1242,25068.0
2024-08-08 11:05:00,63.26,63.31,63.25,63.28,11572.0,62.134,62.1831,62.1242,62.1537,11572.0
2024-08-08 11:10:00,63.29,63.3,63.08,63.08,18881.0,62.1635,62.1733,61.9572,61.9572,18881.0
2024-08-08 11:15:00,63.08,63.09,63.04,63.04,16475.0,61.9572,61.9671,61.918,61.918,16475.0
2024-08-08 11:20:00,63.05,63.12,63.03,63.08,17865.0,61.9278,61.9965,61.9081,61.9572,17865.0
2024-08-08 11:25:00,63.09,63.23,63.08,63.17,12327.0,61.9671,62.1046,61.9572,62.0456,12327.0
2024-08-08 11:30:00,63.16,63.2,63.11,63.13,19546.0,62.0358,62.0751,61.9867,62.0063,19546.0
2024-08-08 11:35:00,63.14,63.18,63.1,63.14,19602.0,62.0162,62.0555,61.9769,62.0162,19602.0
2024-08-08 11:40:00,63.14,63.17,63.11,63.15,17133.0,62.0162,62.0456,61.9867,62.026,17133.0
2024-08-08 11:45:00,63.15,63.19,63.09,63.15,35929.0,62.026,62.0653,61.9671,62.026,35929.0
2024-08-08 11:50:00,63.16,63.24,63.16,63.23,11562.0,62.0358,62.1144,62.0358,62.1046,11562.0
2024-08-08 11:55:00,63.23,63.24,63.17,63.19,14661.0,62.1046,62.1144,62.0456,62.0653,14661.0
2024-08-08 12:00:00,63.18,63.27,63.12,63.25,18420.0,62.0555,62.1439,61.9965,62.1242,18420.0
2024-08-08 12:05:00,63.25,63.29,63.19,63.2,18823.0,62.1242,62.1635,62.0653,62.0751,18823.0
2024-08-08 12:10:00,63.2,63.2,63.09,63.13,30149.0,62.0751,62.0751,61.9671,62.0063,30149.0
2024-08-08 12:15:00,63.15,63.2,63.06,63.1,18869.0,62.026,62.0751,61.9376,61.9769,18869.0
2024-08-08 12:20:00,63.12,63.18,63.12,63.13,8084.0,61.9965,62.0555,61.9965,62.0063,8084.0
2024-08-08 12:25:00,63.12,63.16,63.08,63.1,12408.0,61.9965,62.0358,61.9572,61.9769,12408.0
2024-08-08 12:30:00,63.09,63.1,63.03,63.03,10851.0,61.9671,61.9769,61.9081,61.9081,10851.0
2024-08-08 12:35:00,63.04,63.05,62.95,63.01,15906.0,61.918,61.9278,61.8296,61.8885,15906.0
2024-08-08 12:40:00,63.0,63.06,62.99,63.02,18046.0,61.8787,61.9376,61.8688,61.8983,18046.0
2024-08-08 12:45:00,63.02,63.13,63.02,63.13,13709.0,61.8983,62.0063,61.8983,62.0063,13709.0
2024-08-08 12:50:00,63.14,63.14,63.06,63.13,13471.0,62.0162,62.0162,61.9376,62.0063,13471.0
2024-08-08 12:55:00,63.15,63.16,63.07,63.08,12748.0,62.026,62.0358,61.9474,61.9572,12748.0
2024-08-08 13:00:00,63.08,63.13,63.03,63.03,13229.0,61.9572,62.0063,61.9081,61.9081,13229.0
2024-08-08 13:05:00,63.05,63.16,63.03,63.15,13668.0,61.9278,62.0358,61.9081,62.026,13668.0
2024-08-08 13:10:00,63.17,63.18,63.12,63.18,12885.0,62.0456,62.0555,61.9965,62.0555,12885.0
2024-08-08 13:15:00,63.18,63.3,63.18,63.3,16605.0,62.0555,62.1733,62.0555,62.1733,16605.0
2024-08-08 13:20:00,63.29,63.33,63.27,63.27,12760.0,62.1635,62.2028,62.1439,62.1439,12760.0
2024-08-08 13:25:00,63.27,63.36,63.27,63.35,16819.0,62.1439,62.2323,62.1439,62.2224,16819.0
2024-08-08 13:30:00,63.34,63.41,63.34,63.36,15019.0,62.2126,62.2814,62.2126,62.2323,15019.0
2024-08-08 13:35:00,63.35,63.36,63.26,63.36,6847.0,62.2224,62.2323,62.134,62.2323,6847.0
2024-08-08 13:40:00,63.37,63.37,63.33,63.33,14555.0,62.2421,62.2421,62.2028,62.2028,14555.0
2024-08-08 13:45:00,63.34,63.35,63.3,63.32,10959.0,62.2126,62.2224,62.1733,62.193,10959.0
2024-08-08 13:50:00,63.31,63.34,63.3,63.34,12356.0,62.1831,62.2126,62.1733,62.2126,12356.0
2024-08-08 13:55:00,63.34,63.35,63.31,63.35,13954.0,62.2126,62.2224,62.1831,62.2224,13954.0
2024-08-08 14:00:00,63.35,63.43,63.32,63.43,14123.0,62.2224,62.301,62.193,62.301,14123.0
2024-08-08 14:05:00,63.42,63.47,63.39,63.42,10586.0,62.2912,62.3403,62.2617,62.2912,10586.0
2024-08-08 14:10:00,63.42,63.47,63.41,63.46,8238.0,62.2912,62.3403,62.2814,62.3305,8238.0
2024-08-08 14:15:00,63.45,63.5,63.44,63.48,10112.0,62.3207,62.3698,62.3108,62.3501,10112.0
2024-08-08 14:20:00,63.47,63.51,63.45,63.47,14037.0,62.3403,62.3796,62.3207,62.3403,14037.0
2024-08-08 14:25:00,63.47,63.49,63.4,63.42,12287.0,62.3403,62.3599,62.2715,62.2912,12287.0
2024-08-08 14:30:00,63.42,63.52,63.41,63.5,17461.0,62.2912,62.3894,62.2814,62.3698,17461.0
2024-08-08 14:35:00,63.49,63.5,63.45,63.46,23024.0,62.3599,62.3698,62.3207,62.3305,23024.0
2024-08-08 14:40:00,63.46,63.46,63.37,63.43,16789.0,62.3305,62.3305,62.2421,62.301,16789.0
2024-08-08 14:45:00,63.44,63.5,63.43,63.48,19563.0,62.3108,62.3698,62.301,62.3501,19563.0
2024-08-08 14:50:00,63.49,63.53,63.47,63.53,13958.0,62.3599,62.3992,62.3403,62.3992,13958.0
2024-08-08 14:55:00,63.53,63.57,63.52,63.52,12017.0,62.3992,62.4385,62.3894,62.3894,12017.0
2024-08-08 15:00:00,63.52,63.54,63.46,63.5,20928.0,62.3894,62.4091,62.3305,62.3698,20928.0
2024-08-08 15:05:00,63.49,63.61,63.45,63.59,18544.0,62.3599,62.4778,62.3207,62.4582,18544.0
2024-08-08 15:10:00,63.59,63.6,63.54,63.55,16632.0,62.4582,62.468,62.4091,62.4189,16632.0
2024-08-08 15:15:00,63.54,63.65,63.53,63.64,17084.0,62.4091,62.5171,62.3992,62.5073,17084.0
2024-08-08 15:20:00,63.64,63.7,63.62,63.65,23125.0,62.5073,62.5662,62.4876,62.5171,23125.0
2024-08-08 15:25:00,63.65,63.69,63.61,63.63,27739.0,62.5171,62.5564,62.4778,62.4974,27739.0
2024-08-08 15:30:00,63.63,63.63,63.48,63.52,31626.0,62.4974,62.4974,62.3501,62.3894,31626.0
2024-08-08 15:35:00,63.52,63.55,63.46,63.52,23018.0,62.3894,62.4189,62.3305,62.3894,23018.0
2024-08-08 15:40:00,63.52,63.63,63.51,63.62,33674.0,62.3894,62.4974,62.3796,62.4876,33674.0
2024-08-08 15:45:00,63.62,63.62,63.49,63.52,43730.0,62.4876,62.4876,62.3599,62.3894,43730.0
2024-08-08 15:50:00,63.53,63.56,63.4,63.5,64294.0,62.3992,62.4287,62.2715,62.3698,64294.0
2024-08-08 15:55:00,63.5,63.54,63.36,63.4,284040.0,62.3698,62.4091,62.2323,62.2715,284040.0
2024-08-09 09:30:00,63.37,63.55,63.27,63.36,46617.0,62.2421,62.4189,62.1439,62.2323,46617.0
2024-08-09 09:35:00,63.42,63.59,63.4,63.55,10054.0,62.2912,62.4582,62.2715,62.4189,10054.0
2024-08-09 09:40:00,63.54,63.59,63.5,63.59,17737.0,62.4091,62.4582,62.3698,62.4582,17737.0
2024-08-09 09:45:00,63.57,63.62,63.33,63.33,9775.0,62.4385,62.4876,62.2028,62.2028,9775.0
2024-08-09 09:50:00,63.33,63.43,63.23,63.43,14893.0,62.2028,62.301,62.1046,62.301,14893.0
2024-08-09 09:55:00,63.43,63.53,63.42,63.53,20381.0,62.301,62.3992,62.2912,62.3992,20381.0
2024-08-09 10:00:00,63.52,63.68,63.49,63.67,23532.0,62.3894,62.5466,62.3599,62.5367,23532.0
2024-08-09 10:05:00,63.67,63.67,63.48,63.52,10412.0,62.5367,62.5367,62.3501,62.3894,10412.0
2024-08-09 10:10:00,63.5,63.62,63.46,63.6,12117.0,62.3698,62.4876,62.3305,62.468,12117.0
2024-08-09 10:15:00,63.58,63.58,63.47,63.48,14923.0,62.4483,62.4483,62.3403,62.3501,14923.0
2024-08-09 10:20:00,63.49,63.5,63.44,63.44,10884.0,62.3599,62.3698,62.3108,62.3108,10884.0
2024-08-09 10:25:00,63.46,63.47,63.39,63.41,17476.0,62.3305,62.3403,62.2617,62.2814,17476.0
2024-08-09 10:30:00,63.4,63.49,63.33,63.34,32563.0,62.2715,62.3599,62.2028,62.2126,32563.0
2024-08-09 10:35:00,63.34,63.49,63.33,63.48,25756.0,62.2126,62.3599,62.2028,62.3501,25756.0
2024-08-09 10:40:00,63.49,63.54,63.49,63.49,15318.0,62.3599,62.4091,62.3599,62.3599,15318.0
2024-08-09 10:45:00,63.5,63.53,63.46,63.47,13184.0,62.3698,62.3992,62.3305,62.3403,13184.0
2024-08-09 10:50:00,63.48,63.64,63.48,63.56,15934.0,62.3501,62.5073,62.3501,62.4287,15934.0
2024-08-09 10:55:00,63.56,63.67,63.55,63.61,14162.0,62.4287,62.5367,62.4189,62.4778,14162.0
2024-08-09 11:00:00,63.63,63.66,63.58,63.66,13536.0,62.4974,62.5269,62.4483,62.5269,13536.0
2024-08-09 11:05:00,63.65,63.77,63.63,63.72,24695.0,62.5171,62.635,62.4974,62.5858,24695.0
2024-08-09 11:10:00,63.74,63.74,63.66,63.67,8692.0,62.6055,62.6055,62.5269,62.5367,8692.0
2024-08-09 11:15:00,63.67,63.72,63.65,63.71,10022.0,62.5367,62.5858,62.5171,62.576,10022.0
2024-08-09 11:20:00,63.71,63.71,63.61,63.68,10547.0,62.576,62.576,62.4778,62.5466,10547.0
2024-08-09 11:25:00,63.68,63.72,63.56,63.56,11618.0,62.5466,62.5858,62.4287,62.4287,11618.0
2024-08-09 11:30:00,63.56,63.66,63.55,63.62,10834.0,62.4287,62.5269,62.4189,62.4876,10834.0
2024-08-09 11:35:00,63.64,63.64,63.54,63.57,9323.0,62.5073,62.5073,62.4091,62.4385,9323.0
2024-08-09 11:40:00,63.58,63.6,63.56,63.59,9359.0,62.4483,62.468,62.4287,62.4582,9359.0
2024-08-09 11:45:00,63.59,63.64,63.58,63.62,9635.0,62.4582,62.5073,62.4483,62.4876,9635.0
2024-08-09 11:50:00,63.62,63.64,63.57,63.59,12761.0,62.4876,62.5073,62.4385,62.4582,12761.0
2024-08-09 11:55:00,63.59,63.6,63.48,63.49,8016.0,62.4582,62.468,62.3501,62.3599,8016.0
2024-08-09 12:00:00,63.49,63.49,63.47,63.49,7321.0,62.3599,62.3599,62.3403,62.3599,7321.0
2024-08-09 12:05:00,63.5,63.52,63.46,63.48,12850.0,62.3698,62.3894,62.3305,62.3501,12850.0
2024-08-09 12:10:00,63.48,63.5,63.45,63.46,7787.0,62.3501,62.3698,62.3207,62.3305,7787.0
2024-08-09 12:15:00,63.47,63.5,63.46,63.47,10325.0,62.3403,62.3698,62.3305,62.3403,10325.0
2024-08-09 12:20:00,63.47,63.5,63.44,63.46,10093.0,62.3403,62.3698,62.3108,62.3305,10093.0
2024-08-09 12:25:00,63.48,63.51,63.48,63.49,14669.0,62.3501,62.3796,62.3501,62.3599,14669.0
2024-08-09 12:30:00,63.49,63.52,63.47,63.48,11500.0,62.3599,62.3894,62.3403,62.3501,11500.0
2024-08-09 12:35:00,63.48,63.52,63.47,63.49,12707.0,62.3501,62.3894,62.3403,62.3599,12707.0
2024-08-09 12:40:00,63.48,63.52,63.47,63.52,13638.0,62.3501,62.3894,62.3403,62.3894,13638.0
2024-08-09 12:45:00,63.52,63.52,63.46,63.51,12120.0,62.3894,62.3894,62.3305,62.3796,12120.0
2024-08-09 12:50:00,63.51,63.53,63.46,63.46,9869.0,62.3796,62.3992,62.3305,62.3305,9869.0
2024-08-09 12:55:00,63.45,63.5,63.45,63.5,6302.0,62.3207,62.3698,62.3207,62.3698,6302.0
2024-08-09 13:00:00,63.51,63.53,63.49,63.49,25891.0,62.3796,62.3992,62.3599,62.3599,25891.0
2024-08-09 13:05:00,63.48,63.49,63.41,63.45,6731.0,62.3501,62.3599,62.2814,62.3207,6731.0
2024-08-09 13:10:00,63.46,63.54,63.46,63.53,15533.0,62.3305,62.4091,62.3305,62.3992,15533.0
2024-08-09 13:15:00,63.55,63.63,63.54,63.63,14738.0,62.4189,62.4974,62.4091,62.4974,14738.0
2024-08-09 13:20:00,63.64,63.66,63.62,63.63,7030.0,62.5073,62.5269,62.4876,62.4974,7030.0
2024-08-09 13:25:00,63.64,63.73,63.64,63.73,11940.0,62.5073,62.5957,62.5073,62.5957,11940.0
2024-08-09 13:30:00,63.73,63.75,63.66,63.69,6083.0,62.5957,62.6153,62.5269,62.5564,6083.0
2024-08-09 13:35:00,63.7,63.71,63.66,63.66,4164.0,62.5662,62.576,62.5269,62.5269,4164.0
2024-08-09 13:40:00,63.66,63.66,63.53,63.55,7312.0,62.5269,62.5269,62.3992,62.4189,7312.0
2024-08-09 13:45:00,63.54,63.58,63.54,63.56,6190.0,62.4091,62.4483,62.4091,62.4287,6190.0
2024-08-09 13:50:00,63.56,63.56,63.41,63.45,10674.0,62.4287,62.4287,62.2814,62.3207,10674.0
2024-08-09 13:55:00,63.45,63.53,63.45,63.5,12330.0,62.3207,62.3992,62.3207,62.3698,12330.0
2024-08-09 14:00:00,63.51,63.55,63.48,63.51,14612.0,62.3796,62.4189,62.3501,62.3796,14612.0
2024-08-09 14:05:00,63.5,63.61,63.48,63.61,11201.0,62.3698,62.4778,62.3501,62.4778,11201.0
2024-08-09 14:10:00,63.62,63.62,63.51,63.54,14812.0,62.4876,62.4876,62.3796,62.4091,14812.0
2024-08-09 14:15:00,63.54,63.58,63.52,63.58,13112.0,62.4091,62.4483,62.3894,62.4483,13112.0
2024-08-09 14:20:00,63.58,63.62,63.58,63.61,16064.0,62.4483,62.4876,62.4483,62.4778,16064.0
2024-08-09 14:25:00,63.61,63.64,63.59,63.61,14478.0,62.4778,62.5073,62.4582,62.4778,14478.0
2024-08-09 14:30:00,63.62,63.63,63.59,63.6,18911.0,62.4876,62.4974,62.4582,62.468,18911.0
2024-08-09 14:35:00,63.6,63.67,63.58,63.65,17257.0,62.468,62.5367,62.4483,62.5171,17257.0
2024-08-09 14:40:00,63.65,63.72,63.65,63.72,12679.0,62.5171,62.5858,62.5171,62.5858,12679.0
2024-08-09 14:45:00,63.72,63.76,63.71,63.72,16692.0,62.5858,62.6251,62.576,62.5858,16692.0
2024-08-09 14:50:00,63.71,63.72,63.61,63.64,19859.0,62.576,62.5858,62.4778,62.5073,19859.0
2024-08-09 14:55:00,63.64,63.7,63.63,63.7,19193.0,62.5073,62.5662,62.4974,62.5662,19193.0
2024-08-09 15:00:00,63.7,63.71,63.63,63.71,23578.0,62.5662,62.576,62.4974,62.576,23578.0
2024-08-09 15:05:00,63.71,63.78,63.69,63.71,27088.0,62.576,62.6448,62.5564,62.576,27088.0
2024-08-09 15:10:00,63.72,63.74,63.71,63.73,13963.0,62.5858,62.6055,62.576,62.5957,13963.0
2024-08-09 15:15:00,63.73,63.78,63.73,63.76,18083.0,62.5957,62.6448,62.5957,62.6251,18083.0
2024-08-09 15:20:00,63.76,63.76,63.69,63.7,21651.0,62.6251,62.6251,62.5564,62.5662,21651.0
2024-08-09 15:25:00,63.7,63.76,63.69,63.74,23219.0,62.5662,62.6251,62.5564,62.6055,23219.0
2024-08-09 15:30:00,63.74,63.79,63.73,63.76,39336.0,62.6055,62.6546,62.5957,62.6251,39336.0
2024-08-09 15:35:00,63.75,63.79,63.68,63.68,26094.0,62.6153,62.6546,62.5466,62.5466,26094.0
2024-08-09 15:40:00,63.69,63.69,63.63,63.68,34037.0,62.5564,62.5564,62.4974,62.5466,34037.0
2024-08-09 15:45:00,63.68,63.71,63.63,63.69,27740.0,62.5466,62.576,62.4974,62.5564,27740.0
2024-08-09 15:50:00,63.69,63.76,63.65,63.66,46340.0,62.5564,62.6251,62.5171,62.5269,46340.0
2024-08-09 15:55:00,63.67,63.81,63.64,63.78,230874.0,62.5367,62.6742,62.5073,62.6448,230874.0
2024-08-12 09:30:00,63.87,64.26,63.8,64.18,34610.0,62.7332,63.1162,62.6644,63.0377,34610.0
2024-08-12 09:35:00,64.19,64.21,64.0,64.05,44359.0,63.0475,63.0671,62.8609,62.91,44359.0
2024-08-12 09:40:00,64.06,64.06,63.81,63.82,13680.0,62.9198,62.9198,62.6742,62.6841,13680.0
2024-08-12 09:45:00,63.8,63.84,63.61,63.63,25257.0,62.6644,62.7037,62.4778,62.4974,25257.0
2024-08-12 09:50:00,63.65,63.72,63.56,63.65,26104.0,62.5171,62.5858,62.4287,62.5171,26104.0
2024-08-12 09:55:00,63.66,63.67,63.47,63.66,55480.0,62.5269,62.5367,62.3403,62.5269,55480.0
2024-08-12 10:00:00,63.65,63.77,63.63,63.72,33022.0,62.5171,62.635,62.4974,62.5858,33022.0
2024-08-12 10:05:00,63.72,63.84,63.68,63.84,20565.0,62.5858,62.7037,62.5466,62.7037,20565.0
2024-08-12 10:10:00,63.85,63.85,63.78,63.8,19968.0,62.7135,62.7135,62.6448,62.6644,19968.0
2024-08-12 10:15:00,63.82,63.83,63.73,63.74,12113.0,62.6841,62.6939,62.5957,62.6055,12113.0
2024-08-12 10:20:00,63.73,63.83,63.71,63.74,12328.0,62.5957,62.6939,62.576,62.6055,12328.0
2024-08-12 10:25:00,63.74,63.81,63.72,63.76,13072.0,62.6055,62.6742,62.5858,62.6251,13072.0
2024-08-12 10:30:00,63.76,63.86,63.75,63.84,11404.0,62.6251,62.7234,62.6153,62.7037,11404.0
2024-08-12 10:35:00,63.84,63.92,63.81,63.92,15944.0,62.7037,62.7823,62.6742,62.7823,15944.0
2024-08-12 10:40:00,63.93,63.93,63.77,63.8,20244.0,62.7921,62.7921,62.635,62.6644,20244.0
2024-08-12 10:45:00,63.79,63.87,63.74,63.86,38017.0,62.6546,62.7332,62.6055,62.7234,38017.0
2024-08-12 10:50:00,63.86,63.92,63.79,63.91,38944.0,62.7234,62.7823,62.6546,62.7725,38944.0
2024-08-12 10:55:00,63.91,63.99,63.91,63.99,16286.0,62.7725,62.851,62.7725,62.851,16286.0
2024-08-12 11:00:00,64.0,64.03,63.91,63.92,13146.0,62.8609,62.8903,62.7725,62.7823,13146.0
2024-08-12 11:05:00,63.91,63.98,63.9,63.93,9063.0,62.7725,62.8412,62.7626,62.7921,9063.0
2024-08-12 11:10:00,63.94,63.95,63.85,63.85,9146.0,62.8019,62.8118,62.7135,62.7135,9146.0
2024-08-12 11:15:00,63.85,63.86,63.71,63.73,10672.0,62.7135,62.7234,62.576,62.5957,10672.0
2024-08-12 11:20:00,63.75,63.79,63.56,63.56,12649.0,62.6153,62.6546,62.4287,62.4287,12649.0
2024-08-12 11:25:00,63.57,63.61,63.51,63.58,21866.0,62.4385,62.4778,62.3796,62.4483,21866.0
2024-08-12 11:30:00,63.57,63.58,63.46,63.52,15987.0,62.4385,62.4483,62.3305,62.3894,15987.0
2024-08-12 11:35:00,63.51,63.62,63.49,63.57,14638.0,62.3796,62.4876,62.3599,62.4385,14638.0
2024-08-12 11:40:00,63.57,63.7,63.56,63.65,49187.0,62.4385,62.5662,62.4287,62.5171,49187.0
2024-08-12 11:45:00,63.64,63.67,63.61,63.66,10132.0,62.5073,62.5367,62.4778,62.5269,10132.0
2024-08-12 11:50:00,63.65,63.73,63.65,63.73,13802.0,62.5171,62.5957,62.5171,62.5957,13802.0
2024-08-12 11:55:00,63.74,63.74,63.68,63.72,6508.0,62.6055,62.6055,62.5466,62.5858,6508.0
2024-08-12 12:00:00,63.72,63.75,63.64,63.67,12091.0,62.5858,62.6153,62.5073,62.5367,12091.0
2024-08-12 12:05:00,63.67,63.67,63.58,63.6,6467.0,62.5367,62.5367,62.4483,62.468,6467.0
2024-08-12 12:10:00,63.6,63.62,63.57,63.62,9159.0,62.468,62.4876,62.4385,62.4876,9159.0
2024-08-12 12:15:00,63.63,63.63,63.45,63.45,44203.0,62.4974,62.4974,62.3207,62.3207,44203.0
2024-08-12 12:20:00,63.46,63.53,63.45,63.5,11799.0,62.3305,62.3992,62.3207,62.3698,11799.0
2024-08-12 12:25:00,63.51,63.54,63.48,63.53,10931.0,62.3796,62.4091,62.3501,62.3992,10931.0
2024-08-12 12:30:00,63.53,63.55,63.49,63.49,14158.0,62.3992,62.4189,62.3599,62.3599,14158.0
2024-08-12 12:35:00,63.49,63.52,63.41,63.48,15865.0,62.3599,62.3894,62.2814,62.3501,15865.0
2024-08-12 12:40:00,63.49,63.53,63.46,63.5,15074.0,62.3599,62.3992,62.3305,62.3698,15074.0
2024-08-12 12:45:00,63.52,63.55,63.52,63.53,11026.0,62.3894,62.4189,62.3894,62.3992,11026.0
2024-08-12 12:50:00,63.52,63.55,63.5,63.53,21815.0,62.3894,62.4189,62.3698,62.3992,21815.0
2024-08-12 12:55:00,63.52,63.52,63.37,63.37,5553.0,62.3894,62.3894,62.2421,62.2421,5553.0
2024-08-12 13:00:00,63.37,63.4,63.3,63.38,32851.0,62.2421,62.2715,62.1733,62.2519,32851.0
2024-08-12 13:05:00,63.36,63.36,63.29,63.34,5536.0,62.2323,62.2323,62.1635,62.2126,5536.0
2024-08-12 13:10:00,63.34,63.42,63.34,63.42,6297.0,62.2126,62.2912,62.2126,62.2912,6297.0
2024-08-12 13:15:00,63.43,63.49,63.42,63.48,6632.0,62.301,62.3599,62.2912,62.3501,6632.0
2024-08-12 13:20:00,63.49,63.5,63.44,63.45,13110.0,62.3599,62.3698,62.3108,62.3207,13110.0
2024-08-12 13:25:00,63.45,63.45,63.33,63.4,26674.0,62.3207,62.3207,62.2028,62.2715,26674.0
2024-08-12 13:30:00,63.43,63.44,63.37,63.4,6153.0,62.301,62.3108,62.2421,62.2715,6153.0
2024-08-12 13:35:00,63.4,63.4,63.34,63.38,5972.0,62.2715,62.2715,62.2126,62.2519,5972.0
2024-08-12 13:40:00,63.39,63.39,63.3,63.31,8964.0,62.2617,62.2617,62.1733,62.1831,8964.0
2024-08-12 13:45:00,63.3,63.34,63.29,63.3,9333.0,62.1733,62.2126,62.1635,62.1733,9333.0
2024-08-12 13:50:00,63.28,63.28,63.22,63.25,7788.0,62.1537,62.1537,62.0947,62.1242,7788.0
2024-08-12 13:55:00,63.26,63.26,63.22,63.24,5706.0,62.134,62.134,62.0947,62.1144,5706.0
2024-08-12 14:00:00,63.25,63.27,63.2,63.25,7607.0,62.1242,62.1439,62.0751,62.1242,7607.0
2024-08-12 14:05:00,63.25,63.28,63.21,63.27,9122.0,62.1242,62.1537,62.0849,62.1439,9122.0
2024-08-12 14:10:00,63.29,63.39,63.28,63.38,10696.0,62.1635,62.2617,62.1537,62.2519,10696.0
2024-08-12 14:15:00,63.38,63.39,63.34,63.34,15804.0,62.2519,62.2617,62.2126,62.2126,15804.0
2024-08-12 14:20:00,63.34,63.37,63.3,63.3,14707.0,62.2126,62.2421,62.1733,62.1733,14707.0
2024-08-12 14:25:00,63.3,63.36,63.29,63.34,11577.0,62.1733,62.2323,62.1635,62.2126,11577.0
2024-08-12 14:30:00,63.33,63.36,63.32,63.34,15326.0,62.2028,62.2323,62.193,62.2126,15326.0
2024-08-12 14:35:00,63.34,63.37,63.31,63.36,13978.0,62.2126,62.2421,62.1831,62.2323,13978.0
2024-08-12 14:40:00,63.36,63.39,63.32,63.36,13090.0,62.2323,62.2617,62.193,62.2323,13090.0
2024-08-12 14:45:00,63.37,63.38,63.34,63.36,11055.0,62.2421,62.2519,62.2126,62.2323,11055.0
2024-08-12 14:50:00,63.36,63.42,63.35,63.4,20190.0,62.2323,62.2912,62.2224,62.2715,20190.0
2024-08-12 14:55:00,63.39,63.44,63.39,63.43,20366.0,62.2617,62.3108,62.2617,62.301,20366.0
2024-08-12 15:00:00,63.42,63.42,63.32,63.32,10933.0,62.2912,62.2912,62.193,62.193,10933.0
2024-08-12 15:05:00,63.31,63.32,63.27,63.31,15005.0,62.1831,62.193,62.1439,62.1831,15005.0
2024-08-12 15:10:00,63.31,63.39,63.29,63.3,25543.0,62.1831,62.2617,62.1635,62.1733,25543.0
2024-08-12 15:15:00,63.3,63.35,63.29,63.34,18737.0,62.1733,62.2224,62.1635,62.2126,18737.0
2024-08-12 15:20:00,63.34,63.35,63.3,63.3,17962.0,62.2126,62.2224,62.1733,62.1733,17962.0
2024-08-12 15:25:00,63.3,63.35,63.3,63.33,27894.0,62.1733,62.2224,62.1733,62.2028,27894.0
2024-08-12 15:30:00,63.33,63.38,63.31,63.31,30338.0,62.2028,62.2519,62.1831,62.1831,30338.0
2024-08-12 15:35:00,63.31,63.32,63.24,63.29,25821.0,62.1831,62.193,62.1144,62.1635,25821.0
2024-08-12 15:40:00,63.29,63.29,63.19,63.2,23029.0,62.1635,62.1635,62.0653,62.0751,23029.0
2024-08-12 15:45:00,63.19,63.22,63.16,63.16,38008.0,62.0653,62.0947,62.0358,62.0358,38008.0
2024-08-12 15:50:00,63.16,63.26,63.16,63.21,71632.0,62.0358,62.134,62.0358,62.0849,71632.0
2024-08-12 15:55:00,63.22,63.28,63.12,63.24,229586.0,62.0947,62.1537,61.9965,62.1144,229586.0
2024-08-13 09:30:00,63.6,63.63,63.38,63.5,35521.0,62.468,62.4974,62.2519,62.3698,35521.0
2024-08-13 09:35:00,63.48,63.49,63.3,63.33,15246.0,62.3501,62.3599,62.1733,62.2028,15246.0
2024-08-13 09:40:00,63.33,63.5,63.32,63.5,4100.0,62.2028,62.3698,62.193,62.3698,4100.0
2024-08-13 09:45:00,63.6,63.6,63.33,63.34,18456.0,62.468,62.468,62.2028,62.2126,18456.0
2024-08-13 09:50:00,63.34,63.42,63.27,63.27,19716.0,62.2126,62.2912,62.1439,62.1439,19716.0
2024-08-13 09:55:00,63.27,63.27,63.13,63.19,18614.0,62.1439,62.1439,62.0063,62.0653,18614.0
2024-08-13 10:00:00,63.18,63.18,62.93,62.96,43414.0,62.0555,62.0555,61.8099,61.8394,43414.0
2024-08-13 10:05:00,62.92,62.99,62.83,62.88,14616.0,61.8001,61.8688,61.7117,61.7608,14616.0
2024-08-13 10:10:00,62.89,63.0,62.83,62.97,25538.0,61.7706,61.8787,61.7117,61.8492,25538.0
2024-08-13 10:15:00,62.97,63.0,62.88,62.91,14221.0,61.8492,61.8787,61.7608,61.7903,14221.0
2024-08-13 10:20:00,62.92,62.99,62.91,62.96,11237.0,61.8001,61.8688,61.7903,61.8394,11237.0
2024-08-13 10:25:00,62.98,63.16,62.97,63.11,12107.0,61.859,62.0358,61.8492,61.9867,12107.0
2024-08-13 10:30:00,63.11,63.15,63.07,63.13,13662.0,61.9867,62.026,61.9474,62.0063,13662.0
2024-08-13 10:35:00,63.12,63.13,63.04,63.08,11094.0,61.9965,62.0063,61.918,61.9572,11094.0
2024-08-13 10:40:00,63.09,63.19,63.09,63.15,26310.0,61.9671,62.0653,61.9671,62.026,26310.0
2024-08-13 10:45:00,63.15,63.16,63.11,63.16,11106.0,62.026,62.0358,61.9867,62.0358,11106.0
2024-08-13 10:50:00,63.16,63.16,63.09,63.12,10769.0,62.0358,62.0358,61.9671,61.9965,10769.0
2024-08-13 10:55:00,63.12,63.15,63.11,63.14,11473.0,61.9965,62.026,61.9867,62.0162,11473.0
2024-08-13 11:00:00,63.14,63.14,63.05,63.11,9420.0,62.0162,62.0162,61.9278,61.9867,9420.0
2024-08-13 11:05:00,63.12,63.12,63.02,63.04,9866.0,61.9965,61.9965,61.8983,61.918,9866.0
2024-08-13 11:10:00,63.02,63.07,63.0,63.05,10574.0,61.8983,61.9474,61.8787,61.9278,10574.0
2024-08-13 11:15:00,63.05,63.1,63.04,63.09,9157.0,61.9278,61.9769,61.918,61.9671,9157.0
2024-08-13 11:20:00,63.09,63.15,63.06,63.15,9761.0,61.9671,62.026,61.9376,62.026,9761.0
2024-08-13 11:25:00,63.15,63.17,63.12,63.13,9037.0,62.026,62.0456,61.9965,62.0063,9037.0
2024-08-13 11:30:00,63.13,63.16,63.11,63.15,17015.0,62.0063,62.0358,61.9867,62.026,17015.0
2024-08-13 11:35:00,63.15,63.18,63.13,63.13,7749.0,62.026,62.0555,62.0063,62.0063,7749.0
2024-08-13 11:40:00,63.13,63.19,63.12,63.17,7206.0,62.0063,62.0653,61.9965,62.0456,7206.0
2024-08-13 11:45:00,63.17,63.21,63.17,63.2,5674.0,62.0456,62.0849,62.0456,62.0751,5674.0
2024-08-13 11:50:00,63.2,63.26,63.19,63.22,14595.0,62.0751,62.134,62.0653,62.0947,14595.0
2024-08-13 11:55:00,63.22,63.22,63.18,63.2,5169.0,62.0947,62.0947,62.0555,62.0751,5169.0
2024-08-13 12:00:00,63.2,63.21,63.17,63.21,6193.0,62.0751,62.0849,62.0456,62.0849,6193.0
2024-08-13 12:05:00,63.2,63.25,63.2,63.23,6320.0,62.0751,62.1242,62.0751,62.1046,6320.0
2024-08-13 12:10:00,63.24,63.26,63.21,63.24,6951.0,62.1144,62.134,62.0849,62.1144,6951.0
2024-08-13 12:15:00,63.25,63.35,63.23,63.35,7115.0,62.1242,62.2224,62.1046,62.2224,7115.0
2024-08-13 12:20:00,63.37,63.41,63.32,63.33,6155.0,62.2421,62.2814,62.193,62.2028,6155.0
2024-08-13 12:25:00,63.33,63.33,63.28,63.29,3895.0,62.2028,62.2028,62.1537,62.1635,3895.0
2024-08-13 12:30:00,63.28,63.28,63.23,63.28,7161.0,62.1537,62.1537,62.1046,62.1537,7161.0
2024-08-13 12:35:00,63.29,63.3,63.25,63.3,13522.0,62.1635,62.1733,62.1242,62.1733,13522.0
2024-08-13 12:40:00,63.29,63.36,63.28,63.35,11265.0,62.1635,62.2323,62.1537,62.2224,11265.0
2024-08-13 12:45:00,63.35,63.45,63.31,63.44,8257.0,62.2224,62.3207,62.1831,62.3108,8257.0
2024-08-13 12:50:00,63.43,63.46,63.42,63.45,10894.0,62.301,62.3305,62.2912,62.3207,10894.0
2024-08-13 12:55:00,63.45,63.45,63.41,63.42,6403.0,62.3207,62.3207,62.2814,62.2912,6403.0
2024-08-13 13:00:00,63.41,63.41,63.35,63.37,7646.0,62.2814,62.2814,62.2224,62.2421,7646.0
2024-08-13 13:05:00,63.36,63.39,63.33,63.33,5231.0,62.2323,62.2617,62.2028,62.2028,5231.0
2024-08-13 13:10:00,63.33,63.36,63.32,63.36,8474.0,62.2028,62.2323,62.193,62.2323,8474.0
2024-08-13 13:15:00,63.35,63.4,63.34,63.4,5728.0,62.2224,62.2715,62.2126,62.2715,5728.0
2024-08-13 13:20:00,63.4,63.41,63.38,63.39,4757.0,62.2715,62.2814,62.2519,62.2617,4757.0
2024-08-13 13:25:00,63.4,63.42,63.38,63.39,7303.0,62.2715,62.2912,62.2519,62.2617,7303.0
2024-08-13 13:30:00,63.38,63.4,63.33,63.34,5038.0,62.2519,62.2715,62.2028,62.2126,5038.0
2024-08-13 13:35:00,63.34,63.38,63.34,63.36,5761.0,62.2126,62.2519,62.2126,62.2323,5761.0
2024-08-13 13:40:00,63.37,63.42,63.35,63.41,21413.0,62.2421,62.2912,62.2224,62.2814,21413.0
2024-08-13 13:45:00,63.41,63.43,63.31,63.39,17172.0,62.2814,62.301,62.1831,62.2617,17172.0
2024-08-13 13:50:00,63.39,63.44,63.38,63.43,7601.0,62.2617,62.3108,62.2519,62.301,7601.0
2024-08-13 13:55:00,63.43,63.46,63.42,63.44,11573.0,62.301,62.3305,62.2912,62.3108,11573.0
2024-08-13 14:00:00,63.44,63.51,63.43,63.47,9964.0,62.3108,62.3796,62.301,62.3403,9964.0
2024-08-13 14:05:00,63.47,63.49,63.44,63.44,9528.0,62.3403,62.3599,62.3108,62.3108,9528.0
2024-08-13 14:10:00,63.44,63.51,63.44,63.51,9206.0,62.3108,62.3796,62.3108,62.3796,9206.0
2024-08-13 14:15:00,63.5,63.51,63.44,63.46,9086.0,62.3698,62.3796,62.3108,62.3305,9086.0
2024-08-13 14:20:00,63.46,63.49,63.46,63.47,14579.0,62.3305,62.3599,62.3305,62.3403,14579.0
2024-08-13 14:25:00,63.46,63.5,63.45,63.48,12820.0,62.3305,62.3698,62.3207,62.3501,12820.0
2024-08-13 14:30:00,63.47,63.48,63.44,63.45,16940.0,62.3403,62.3501,62.3108,62.3207,16940.0
2024-08-13 14:35:00,63.45,63.47,63.4,63.4,21337.0,62.3207,62.3403,62.2715,62.2715,21337.0
2024-08-13 14:40:00,63.41,63.41,63.32,63.32,23798.0,62.2814,62.2814,62.193,62.193,23798.0
2024-08-13 14:45:00,63.31,63.33,63.28,63.3,19298.0,62.1831,62.2028,62.1537,62.1733,19298.0
2024-08-13 14:50:00,63.3,63.3,63.24,63.28,17764.0,62.1733,62.1733,62.1144,62.1537,17764.0
2024-08-13 14:55:00,63.28,63.34,63.27,63.32,15858.0,62.1537,62.2126,62.1439,62.193,15858.0
2024-08-13 15:00:00,63.32,63.37,63.31,63.33,15890.0,62.193,62.2421,62.1831,62.2028,15890.0
2024-08-13 15:05:00,63.34,63.34,63.22,63.23,35528.0,62.2126,62.2126,62.0947,62.1046,35528.0
2024-08-13 15:10:00,63.23,63.25,63.2,63.23,28365.0,62.1046,62.1242,62.0751,62.1046,28365.0
2024-08-13 15:15:00,63.24,63.33,63.23,63.3,20716.0,62.1144,62.2028,62.1046,62.1733,20716.0
2024-08-13 15:20:00,63.3,63.35,63.28,63.35,21624.0,62.1733,62.2224,62.1537,62.2224,21624.0
2024-08-13 15:25:00,63.35,63.39,63.32,63.38,24329.0,62.2224,62.2617,62.193,62.2519,24329.0
2024-08-13 15:30:00,63.37,63.43,63.36,63.43,42768.0,62.2421,62.301,62.2323,62.301,42768.0
2024-08-13 15:35:00,63.44,63.51,63.43,63.51,26747.0,62.3108,62.3796,62.301,62.3796,26747.0
2024-08-13 15:40:00,63.52,63.54,63.49,63.53,35360.0,62.3894,62.4091,62.3599,62.3992,35360.0
2024-08-13 15:45:00,63.54,63.55,63.47,63.55,35328.0,62.4091,62.4189,62.3403,62.4189,35328.0
2024-08-13 15:50:00,63.54,63.56,63.44,63.52,83574.0,62.4091,62.4287,62.3108,62.3894,83574.0
2024-08-13 15:55:00,63.51,63.59,63.42,63.54,152343.0,62.3796,62.4582,62.2912,62.4091,152343.0
2024-08-14 09:30:00,63.61,63.83,63.5,63.73,28940.0,62.4778,62.6939,62.3698,62.5957,28940.0
2024-08-14 09:35:00,63.75,63.91,63.72,63.85,18715.0,62.6153,62.7725,62.5858,62.7135,18715.0
2024-08-14 09:40:00,63.85,64.05,63.85,64.02,12160.0,62.7135,62.91,62.7135,62.8805,12160.0
2024-08-14 09:45:00,64.02,64.07,63.92,63.98,41344.0,62.8805,62.9296,62.7823,62.8412,41344.0
2024-08-14 09:50:00,63.98,64.12,63.98,64.05,10408.0,62.8412,62.9787,62.8412,62.91,10408.0
2024-08-14 09:55:00,64.07,64.07,63.93,63.93,17502.0,62.9296,62.9296,62.7921,62.7921,17502.0
2024-08-14 10:00:00,63.91,63.94,63.78,63.91,14363.0,62.7725,62.8019,62.6448,62.7725,14363.0
2024-08-14 10:05:00,63.95,63.98,63.88,63.97,11954.0,62.8118,62.8412,62.743,62.8314,11954.0
2024-08-14 10:10:00,63.97,63.97,63.88,63.91,10843.0,62.8314,62.8314,62.743,62.7725,10843.0
2024-08-14 10:15:00,63.91,64.08,63.9,64.02,13768.0,62.7725,62.9394,62.7626,62.8805,13768.0
2024-08-14 10:20:00,64.03,64.09,64.0,64.08,11138.0,62.8903,62.9493,62.8609,62.9394,11138.0
2024-08-14 10:25:00,64.1,64.12,64.09,64.09,12848.0,62.9591,62.9787,62.9493,62.9493,12848.0
2024-08-14 10:30:00,64.09,64.09,63.85,63.85,6807.0,62.9493,62.9493,62.7135,62.7135,6807.0
2024-08-14 10:35:00,63.84,63.87,63.81,63.84,30205.0,62.7037,62.7332,62.6742,62.7037,30205.0
2024-08-14 10:40:00,63.84,63.89,63.81,63.85,16856.0,62.7037,62.7528,62.6742,62.7135,16856.0
2024-08-14 10:45:00,63.84,63.91,63.83,63.85,13163.0,62.7037,62.7725,62.6939,62.7135,13163.0
2024-08-14 10:50:00,63.85,63.88,63.84,63.88,14629.0,62.7135,62.743,62.7037,62.743,14629.0
2024-08-14 10:55:00,63.88,63.96,63.88,63.92,11260.0,62.743,62.8216,62.743,62.7823,11260.0
2024-08-14 11:00:00,63.91,63.96,63.88,63.96,12186.0,62.7725,62.8216,62.743,62.8216,12186.0
2024-08-14 11:05:00,63.97,63.99,63.92,63.92,8664.0,62.8314,62.851,62.7823,62.7823,8664.0
2024-08-14 11:10:00,63.92,63.95,63.91,63.95,6302.0,62.7823,62.8118,62.7725,62.8118,6302.0
2024-08-14 11:15:00,63.95,63.95,63.9,63.94,6616.0,62.8118,62.8118,62.7626,62.8019,6616.0
2024-08-14 11:20:00,63.95,63.98,63.84,63.87,55606.0,62.8118,62.8412,62.7037,62.7332,55606.0
2024-08-14 11:25:00,63.87,63.99,63.87,63.97,19618.0,62.7332,62.851,62.7332,62.8314,19618.0
2024-08-14 11:30:00,63.98,64.08,63.96,64.04,54614.0,62.8412,62.9394,62.8216,62.9002,54614.0
2024-08-14 11:35:00,64.06,64.06,63.99,64.06,12093.0,62.9198,62.9198,62.851,62.9198,12093.0
2024-08-14 11:40:00,64.07,64.08,63.99,64.0,7806.0,62.9296,62.9394,62.851,62.8609,7806.0
2024-08-14 11:45:00,64.01,64.05,63.98,63.98,10375.0,62.8707,62.91,62.8412,62.8412,10375.0
2024-08-14 11:50:00,64.0,64.04,64.0,64.01,10250.0,62.8609,62.9002,62.8609,62.8707,10250.0
2024-08-14 11:55:00,64.02,64.05,64.0,64.04,7381.0,62.8805,62.91,62.8609,62.9002,7381.0
2024-08-14 12:00:00,64.03,64.04,63.97,63.99,70606.0,62.8903,62.9002,62.8314,62.851,70606.0
2024-08-14 12:05:00,63.99,64.06,63.99,64.03,9235.0,62.851,62.9198,62.851,62.8903,9235.0
2024-08-14 12:10:00,64.03,64.09,64.02,64.05,35228.0,62.8903,62.9493,62.8805,62.91,35228.0
2024-08-14 12:15:00,64.06,64.07,64.0,64.02,14424.0,62.9198,62.9296,62.8609,62.8805,14424.0
2024-08-14 12:20:00,64.03,64.05,63.89,63.91,5989.0,62.8903,62.91,62.7528,62.7725,5989.0
2024-08-14 12:25:00,63.9,63.91,63.84,63.86,15508.0,62.7626,62.7725,62.7037,62.7234,15508.0
2024-08-14 12:30:00,63.85,63.97,63.84,63.92,19270.0,62.7135,62.8314,62.7037,62.7823,19270.0
2024-08-14 12:35:00,63.93,63.99,63.92,63.96,11433.0,62.7921,62.851,62.7823,62.8216,11433.0
2024-08-14 12:40:00,63.95,63.99,63.89,63.89,8677.0,62.8118,62.851,62.7528,62.7528,8677.0
2024-08-14 12:45:00,63.89,63.95,63.87,63.89,90470.0,62.7528,62.8118,62.7332,62.7528,90470.0
2024-08-14 12:50:00,63.88,63.98,63.88,63.98,17204.0,62.743,62.8412,62.743,62.8412,17204.0
2024-08-14 12:55:00,63.99,64.03,63.98,64.01,11928.0,62.851,62.8903,62.8412,62.8707,11928.0
2024-08-14 13:00:00,64.01,64.01,63.92,63.92,7761.0,62.8707,62.8707,62.7823,62.7823,7761.0
2024-08-14 13:05:00,63.92,64.0,63.91,63.97,12599.0,62.7823,62.8609,62.7725,62.8314,12599.0
2024-08-14 13:10:00,63.97,63.97,63.87,63.87,9785.0,62.8314,62.8314,62.7332,62.7332,9785.0
2024-08-14 13:15:00,63.89,63.97,63.88,63.94,26878.0,62.7528,62.8314,62.743,62.8019,26878.0
2024-08-14 13:20:00,63.94,63.97,63.9,63.94,28133.0,62.8019,62.8314,62.7626,62.8019,28133.0
2024-08-14 13:25:00,63.94,63.94,63.9,63.93,8606.0,62.8019,62.8019,62.7626,62.7921,8606.0
2024-08-14 13:30:00,63.93,64.0,63.9,63.98,15613.0,62.7921,62.8609,62.7626,62.8412,15613.0
2024-08-14 13:35:00,64.0,64.02,63.95,63.99,8172.0,62.8609,62.8805,62.8118,62.851,8172.0
2024-08-14 13:40:00,63.99,64.07,63.98,64.04,10398.0,62.851,62.9296,62.8412,62.9002,10398.0
2024-08-14 13:45:00,64.04,64.05,64.0,64.02,8586.0,62.9002,62.91,62.8609,62.8805,8586.0
2024-08-14 13:50:00,64.03,64.03,63.99,64.02,7055.0,62.8903,62.8903,62.851,62.8805,7055.0
2024-08-14 13:55:00,64.03,64.06,64.02,64.03,14702.0,62.8903,62.9198,62.8805,62.8903,14702.0
2024-08-14 14:00:00,64.02,64.02,63.97,63.97,14749.0,62.8805,62.8805,62.8314,62.8314,14749.0
2024-08-14 14:05:00,63.98,63.99,63.95,63.98,6295.0,62.8412,62.851,62.8118,62.8412,6295.0
2024-08-14 14:10:00,63.98,64.03,63.98,64.01,8940.0,62.8412,62.8903,62.8412,62.8707,8940.0
2024-08-14 14:15:00,64.0,64.06,63.99,64.05,17507.0,62.8609,62.9198,62.851,62.91,17507.0
2024-08-14 14:20:00,64.05,64.15,64.04,64.06,16149.0,62.91,63.0082,62.9002,62.9198,16149.0
2024-08-14 14:25:00,64.06,64.08,64.05,64.07,17062.0,62.9198,62.9394,62.91,62.9296,17062.0
2024-08-14 14:30:00,64.06,64.12,64.06,64.11,9745.0,62.9198,62.9787,62.9198,62.9689,9745.0
2024-08-14 14:35:00,64.12,64.14,64.09,64.14,11131.0,62.9787,62.9984,62.9493,62.9984,11131.0
2024-08-14 14:40:00,64.14,64.18,64.13,64.16,10746.0,62.9984,63.0377,62.9886,63.018,10746.0
2024-08-14 14:45:00,64.15,64.22,64.14,64.19,16370.0,63.0082,63.0769,62.9984,63.0475,16370.0
2024-08-14 14:50:00,64.2,64.23,64.19,64.22,11559.0,63.0573,63.0868,63.0475,63.0769,11559.0
2024-08-14 14:55:00,64.22,64.27,64.2,64.23,11105.0,63.0769,63.1261,63.0573,63.0868,11105.0
2024-08-14 15:00:00,64.23,64.24,64.19,64.23,10915.0,63.0868,63.0966,63.0475,63.0868,10915.0
2024-08-14 15:05:00,64.23,64.36,64.23,64.36,11522.0,63.0868,63.2145,63.0868,63.2145,11522.0
2024-08-14 15:10:00,64.37,64.38,64.24,64.26,18967.0,63.2243,63.2341,63.0966,63.1162,18967.0
2024-08-14 15:15:00,64.27,64.29,64.24,64.25,18477.0,63.1261,63.1457,63.0966,63.1064,18477.0
2024-08-14 15:20:00,64.25,64.28,64.2,64.2,23773.0,63.1064,63.1359,63.0573,63.0573,23773.0
2024-08-14 15:25:00,64.21,64.22,64.14,64.15,21150.0,63.0671,63.0769,62.9984,63.0082,21150.0
2024-08-14 15:30:00,64.15,64.17,64.1,64.14,32378.0,63.0082,63.0278,62.9591,62.9984,32378.0
2024-08-14 15:35:00,64.15,64.16,64.1,64.12,22019.0,63.0082,63.018,62.9591,62.9787,22019.0
2024-08-14 15:40:00,64.13,64.14,64.09,64.13,21143.0,62.9886,62.9984,62.9493,62.9886,21143.0
2024-08-14 15:45:00,64.13,64.15,64.1,64.12,23283.0,62.9886,63.0082,62.9591,62.9787,23283.0
2024-08-14 15:50:00,64.12,64.18,64.03,64.17,51907.0,62.9787,63.0377,62.8903,63.0278,51907.0
2024-08-14 15:55:00,64.18,64.28,64.09,64.09,209861.0,63.0377,63.1359,62.9493,62.9493,209861.0
2024-08-15 09:30:00,64.77,65.0,64.5,64.91,94325.0,63.6172,63.8431,63.352,63.7547,94325.0
2024-08-15 09:35:00,64.99,65.04,64.7,64.7,40143.0,63.8332,63.8824,63.5484,63.5484,40143.0
2024-08-15 09:40:00,64.7,64.77,64.58,64.7,67852.0,63.5484,63.6172,63.4305,63.5484,67852.0
2024-08-15 09:45:00,64.7,64.82,64.58,64.8,19421.0,63.5484,63.6663,63.4305,63.6466,19421.0
2024-08-15 09:50:00,64.8,64.81,64.64,64.7,15085.0,63.6466,63.6564,63.4895,63.5484,15085.0
2024-08-15 09:55:00,64.69,64.74,64.62,64.67,37035.0,63.5386,63.5877,63.4698,63.5189,37035.0
2024-08-15 10:00:00,64.67,64.82,64.56,64.78,25838.0,63.5189,63.6663,63.4109,63.627,25838.0
2024-08-15 10:05:00,64.78,64.78,64.71,64.73,14554.0,63.627,63.627,63.5582,63.5779,14554.0
2024-08-15 10:10:00,64.72,64.74,64.6,64.74,25981.0,63.568,63.5877,63.4502,63.5877,25981.0
2024-08-15 10:15:00,64.75,64.81,64.72,64.72,8805.0,63.5975,63.6564,63.568,63.568,8805.0
2024-08-15 10:20:00,64.7,64.78,64.65,64.77,14424.0,63.5484,63.627,63.4993,63.6172,14424.0
2024-08-15 10:25:00,64.75,64.88,64.7,64.79,60316.0,63.5975,63.7252,63.5484,63.6368,60316.0
2024-08-15 10:30:00,64.81,64.9,64.78,64.8,10702.0,63.6564,63.7448,63.627,63.6466,10702.0
2024-08-15 10:35:00,64.81,64.88,64.77,64.84,11607.0,63.6564,63.7252,63.6172,63.6859,11607.0
2024-08-15 10:40:00,64.84,64.85,64.79,64.82,21518.0,63.6859,63.6957,63.6368,63.6663,21518.0
2024-08-15 10:45:00,64.84,64.84,64.74,64.79,15013.0,63.6859,63.6859,63.5877,63.6368,15013.0
2024-08-15 10:50:00,64.8,64.82,64.71,64.81,20952.0,63.6466,63.6663,63.5582,63.6564,20952.0
2024-08-15 10:55:00,64.81,64.9,64.79,64.9,15482.0,63.6564,63.7448,63.6368,63.7448,15482.0
2024-08-15 11:00:00,64.92,64.94,64.87,64.94,15113.0,63.7645,63.7841,63.7154,63.7841,15113.0
2024-08-15 11:05:00,64.93,64.96,64.92,64.95,11708.0,63.7743,63.8038,63.7645,63.794,11708.0
2024-08-15 11:10:00,64.95,64.95,64.87,64.92,10867.0,63.794,63.794,63.7154,63.7645,10867.0
2024-08-15 11:15:00,64.92,64.98,64.92,64.96,14113.0,63.7645,63.8234,63.7645,63.8038,14113.0
2024-08-15 11:20:00,64.96,64.98,64.89,64.92,72381.0,63.8038,63.8234,63.735,63.7645,72381.0
2024-08-15 11:25:00,64.91,65.01,64.89,64.92,23688.0,63.7547,63.8529,63.735,63.7645,23688.0
2024-08-15 11:30:00,64.93,64.95,64.88,64.88,13054.0,63.7743,63.794,63.7252,63.7252,13054.0
2024-08-15 11:35:00,64.87,64.9,64.86,64.89,14798.0,63.7154,63.7448,63.7056,63.735,14798.0
2024-08-15 11:40:00,64.88,64.88,64.78,64.8,11566.0,63.7252,63.7252,63.627,63.6466,11566.0
2024-08-15 11:45:00,64.8,64.92,64.79,64.87,38826.0,63.6466,63.7645,63.6368,63.7154,38826.0
2024-08-15 11:50:00,64.87,64.94,64.87,64.89,21953.0,63.7154,63.7841,63.7154,63.735,21953.0
2024-08-15 11:55:00,64.9,64.99,64.9,64.97,22791.0,63.7448,63.8332,63.7448,63.8136,22791.0
2024-08-15 12:00:00,64.97,65.03,64.96,65.01,27951.0,63.8136,63.8725,63.8038,63.8529,27951.0
2024-08-15 12:05:00,65.01,65.08,65.0,65.08,14144.0,63.8529,63.9216,63.8431,63.9216,14144.0
2024-08-15 12:10:00,65.07,65.15,65.07,65.13,14188.0,63.9118,63.9904,63.9118,63.9708,14188.0
2024-08-15 12:15:00,65.13,65.15,65.09,65.11,8917.0,63.9708,63.9904,63.9315,63.9511,8917.0
2024-08-15 12:20:00,65.11,65.2,65.1,65.19,18088.0,63.9511,64.0395,63.9413,64.0297,18088.0
2024-08-15 12:25:00,65.18,65.19,65.16,65.17,11590.0,64.0199,64.0297,64.0002,64.01,11590.0
2024-08-15 12:30:00,65.17,65.19,65.15,65.17,19358.0,64.01,64.0297,63.9904,64.01,19358.0
2024-08-15 12:35:00,65.17,65.18,65.11,65.11,16000.0,64.01,64.0199,63.9511,63.9511,16000.0
2024-08-15 12:40:00,65.11,65.11,64.94,64.95,22229.0,63.9511,63.9511,63.7841,63.794,22229.0
2024-08-15 12:45:00,64.96,64.98,64.85,64.93,22798.0,63.8038,63.8234,63.6957,63.7743,22798.0
2024-08-15 12:50:00,64.93,65.07,64.92,65.06,18813.0,63.7743,63.9118,63.7645,63.902,18813.0
2024-08-15 12:55:00,65.05,65.08,65.0,65.04,17568.0,63.8922,63.9216,63.8431,63.8824,17568.0
2024-08-15 13:00:00,65.05,65.06,65.01,65.03,9393.0,63.8922,63.902,63.8529,63.8725,9393.0
2024-08-15 13:05:00,65.03,65.04,64.94,64.94,9655.0,63.8725,63.8824,63.7841,63.7841,9655.0
2024-08-15 13:10:00,64.95,64.99,64.94,64.95,8360.0,63.794,63.8332,63.7841,63.794,8360.0
2024-08-15 13:15:00,64.95,64.99,64.95,64.98,8963.0,63.794,63.8332,63.794,63.8234,8963.0
2024-08-15 13:20:00,64.98,65.02,64.98,65.0,18428.0,63.8234,63.8627,63.8234,63.8431,18428.0
2024-08-15 13:25:00,65.0,65.05,64.99,65.0,6866.0,63.8431,63.8922,63.8332,63.8431,6866.0
2024-08-15 13:30:00,65.0,65.01,64.9,64.96,115199.0,63.8431,63.8529,63.7448,63.8038,115199.0
2024-08-15 13:35:00,64.96,64.97,64.89,64.91,7383.0,63.8038,63.8136,63.735,63.7547,7383.0
2024-08-15 13:40:00,64.9,64.94,64.89,64.91,10223.0,63.7448,63.7841,63.735,63.7547,10223.0
2024-08-15 13:45:00,64.92,64.95,64.89,64.92,9731.0,63.7645,63.794,63.735,63.7645,9731.0
2024-08-15 13:50:00,64.93,64.93,64.87,64.92,9594.0,63.7743,63.7743,63.7154,63.7645,9594.0
2024-08-15 13:55:00,64.93,64.98,64.93,64.94,14412.0,63.7743,63.8234,63.7743,63.7841,14412.0
2024-08-15 14:00:00,64.94,65.02,64.91,65.0,14127.0,63.7841,63.8627,63.7547,63.8431,14127.0
2024-08-15 14:05:00,65.0,65.07,64.99,65.05,11010.0,63.8431,63.9118,63.8332,63.8922,11010.0
2024-08-15 14:10:00,65.02,65.04,65.0,65.01,7938.0,63.8627,63.8824,63.8431,63.8529,7938.0
2024-08-15 14:15:00,65.01,65.03,64.99,65.03,10160.0,63.8529,63.8725,63.8332,63.8725,10160.0
2024-08-15 14:20:00,65.02,65.05,64.96,64.98,16201.0,63.8627,63.8922,63.8038,63.8234,16201.0
2024-08-15 14:25:00,64.99,65.07,64.99,65.05,10906.0,63.8332,63.9118,63.8332,63.8922,10906.0
2024-08-15 14:30:00,65.06,65.08,65.03,65.06,12694.0,63.902,63.9216,63.8725,63.902,12694.0
2024-08-15 14:35:00,65.07,65.11,65.06,65.1,11928.0,63.9118,63.9511,63.902,63.9413,11928.0
2024-08-15 14:40:00,65.11,65.16,65.1,65.14,13318.0,63.9511,64.0002,63.9413,63.9806,13318.0
2024-08-15 14:45:00,65.13,65.13,65.05,65.06,102839.0,63.9708,63.9708,63.8922,63.902,102839.0
2024-08-15 14:50:00,65.06,65.06,64.93,64.95,18615.0,63.902,63.902,63.7743,63.794,18615.0
2024-08-15 14:55:00,64.94,64.95,64.9,64.92,9076.0,63.7841,63.794,63.7448,63.7645,9076.0
2024-08-15 15:00:00,64.91,64.91,64.86,64.88,8452.0,63.7547,63.7547,63.7056,63.7252,8452.0
2024-08-15 15:05:00,64.88,64.98,64.87,64.98,18166.0,63.7252,63.8234,63.7154,63.8234,18166.0
2024-08-15 15:10:00,64.98,64.99,64.95,64.96,23230.0,63.8234,63.8332,63.794,63.8038,23230.0
2024-08-15 15:15:00,64.96,64.98,64.91,64.92,23200.0,63.8038,63.8234,63.7547,63.7645,23200.0
2024-08-15 15:20:00,64.94,65.14,64.92,65.13,51445.0,63.7841,63.9806,63.7645,63.9708,51445.0
2024-08-15 15:25:00,65.13,65.26,65.12,65.18,38970.0,63.9708,64.0984,63.9609,64.0199,38970.0
2024-08-15 15:30:00,65.17,65.17,65.11,65.14,31847.0,64.01,64.01,63.9511,63.9806,31847.0
2024-08-15 15:35:00,65.14,65.16,65.12,65.16,31403.0,63.9806,64.0002,63.9609,64.0002,31403.0
2024-08-15 15:40:00,65.16,65.17,65.11,65.16,40947.0,64.0002,64.01,63.9511,64.0002,40947.0
2024-08-15 15:45:00,65.16,65.18,65.05,65.06,103582.0,64.0002,64.0199,63.8922,63.902,103582.0
2024-08-15 15:50:00,65.05,65.15,64.95,64.97,129270.0,63.8922,63.9904,63.794,63.8136,129270.0
2024-08-15 15:55:00,64.97,65.01,64.85,65.0,297706.0,63.8136,63.8529,63.6957,63.8431,297706.0
2024-08-16 09:30:00,65.05,65.38,65.05,65.22,166979.0,63.8922,64.2163,63.8922,64.0591,166979.0
2024-08-16 09:35:00,65.23,65.38,65.19,65.31,26473.0,64.069,64.2163,64.0297,64.1475,26473.0
2024-08-16 09:40:00,65.32,65.57,65.31,65.56,31656.0,64.1574,64.4029,64.1475,64.3931,31656.0
2024-08-16 09:45:00,65.56,65.58,65.47,65.52,49032.0,64.3931,64.4127,64.3047,64.3538,49032.0
2024-08-16 09:50:00,65.51,65.58,65.47,65.51,19923.0,64.344,64.4127,64.3047,64.344,19923.0
2024-08-16 09:55:00,65.51,65.6,65.5,65.56,40175.0,64.344,64.4324,64.3342,64.3931,40175.0
2024-08-16 10:00:00,65.55,65.68,65.53,65.56,85182.0,64.3833,64.511,64.3636,64.3931,85182.0
2024-08-16 10:05:00,65.56,65.57,65.38,65.42,71613.0,64.3931,64.4029,64.2163,64.2556,71613.0
2024-08-16 10:10:00,65.42,65.42,65.32,65.4,24047.0,64.2556,64.2556,64.1574,64.2359,24047.0
2024-08-16 10:15:00,65.42,65.44,65.32,65.33,19533.0,64.2556,64.2752,64.1574,64.1672,19533.0
2024-08-16 10:20:00,65.34,65.38,65.26,65.26,14545.0,64.177,64.2163,64.0984,64.0984,14545.0
2024-08-16 10:25:00,65.28,65.33,65.26,65.3,16102.0,64.1181,64.1672,64.0984,64.1377,16102.0
2024-08-16 10:30:00,65.28,65.3,65.22,65.26,13998.0,64.1181,64.1377,64.0591,64.0984,13998.0
2024-08-16 10:35:00,65.26,65.27,65.1,65.12,22612.0,64.0984,64.1083,63.9413,63.9609,22612.0
2024-08-16 10:40:00,65.12,65.13,65.03,65.08,21676.0,63.9609,63.9708,63.8725,63.9216,21676.0
2024-08-16 10:45:00,65.07,65.12,65.06,65.07,19309.0,63.9118,63.9609,63.902,63.9118,19309.0
2024-08-16 10:50:00,65.08,65.12,65.07,65.08,12138.0,63.9216,63.9609,63.9118,63.9216,12138.0
2024-08-16 10:55:00,65.09,65.29,65.08,65.29,24363.0,63.9315,64.1279,63.9216,64.1279,24363.0
2024-08-16 11:00:00,65.29,65.29,65.24,65.28,23846.0,64.1279,64.1279,64.0788,64.1181,23846.0
2024-08-16 11:05:00,65.28,65.28,65.25,65.25,15602.0,64.1181,64.1181,64.0886,64.0886,15602.0
2024-08-16 11:10:00,65.25,65.32,65.25,65.31,10700.0,64.0886,64.1574,64.0886,64.1475,10700.0
2024-08-16 11:15:00,65.31,65.32,65.27,65.31,13821.0,64.1475,64.1574,64.1083,64.1475,13821.0
2024-08-16 11:20:00,65.31,65.31,65.25,65.28,14186.0,64.1475,64.1475,64.0886,64.1181,14186.0
2024-08-16 11:25:00,65.28,65.33,65.25,65.29,16381.0,64.1181,64.1672,64.0886,64.1279,16381.0
2024-08-16 11:30:00,65.29,65.42,65.29,65.39,12154.0,64.1279,64.2556,64.1279,64.2261,12154.0
2024-08-16 11:35:00,65.38,65.4,65.33,65.34,19005.0,64.2163,64.2359,64.1672,64.177,19005.0
2024-08-16 11:40:00,65.35,65.41,65.35,65.39,15279.0,64.1868,64.2458,64.1868,64.2261,15279.0
2024-08-16 11:45:00,65.4,65.46,65.4,65.44,8751.0,64.2359,64.2949,64.2359,64.2752,8751.0
2024-08-16 11:50:00,65.43,65.47,65.38,65.38,13100.0,64.2654,64.3047,64.2163,64.2163,13100.0
2024-08-16 11:55:00,65.39,65.46,65.38,65.41,9396.0,64.2261,64.2949,64.2163,64.2458,9396.0
2024-08-16 12:00:00,65.4,65.47,65.39,65.47,7159.0,64.2359,64.3047,64.2261,64.3047,7159.0
2024-08-16 12:05:00,65.48,65.49,65.44,65.44,10970.0,64.3145,64.3243,64.2752,64.2752,10970.0
2024-08-16 12:10:00,65.44,65.5,65.44,65.48,10578.0,64.2752,64.3342,64.2752,64.3145,10578.0
2024-08-16 12:15:00,65.47,65.73,65.4,65.54,56406.0,64.3047,64.5601,64.2359,64.3735,56406.0
2024-08-16 12:20:00,65.53,65.56,65.5,65.55,24346.0,64.3636,64.3931,64.3342,64.3833,24346.0
2024-08-16 12:25:00,65.54,65.55,65.42,65.42,22187.0,64.3735,64.3833,64.2556,64.2556,22187.0
2024-08-16 12:30:00,65.43,65.5,65.43,65.5,12957.0,64.2654,64.3342,64.2654,64.3342,12957.0
2024-08-16 12:35:00,65.5,65.51,65.47,65.5,21494.0,64.3342,64.344,64.3047,64.3342,21494.0
2024-08-16 12:40:00,65.5,65.51,65.47,65.5,13592.0,64.3342,64.344,64.3047,64.3342,13592.0
2024-08-16 12:45:00,65.51,65.53,65.46,65.51,14028.0,64.344,64.3636,64.2949,64.344,14028.0
2024-08-16 12:50:00,65.51,65.51,65.47,65.48,16502.0,64.344,64.344,64.3047,64.3145,16502.0
2024-08-16 12:55:00,65.48,65.49,65.4,65.41,25363.0,64.3145,64.3243,64.2359,64.2458,25363.0
2024-08-16 13:00:00,65.41,65.47,65.39,65.47,17338.0,64.2458,64.3047,64.2261,64.3047,17338.0
2024-08-16 13:05:00,65.47,65.54,65.46,65.5,14179.0,64.3047,64.3735,64.2949,64.3342,14179.0
2024-08-16 13:10:00,65.49,65.5,65.45,65.46,18199.0,64.3243,64.3342,64.2851,64.2949,18199.0
2024-08-16 13:15:00,65.44,65.47,65.43,65.43,18030.0,64.2752,64.3047,64.2654,64.2654,18030.0
2024-08-16 13:20:00,65.43,65.44,65.35,65.36,15993.0,64.2654,64.2752,64.1868,64.1967,15993.0
2024-08-16 13:25:00,65.38,65.39,65.34,65.34,11957.0,64.2163,64.2261,64.177,64.177,11957.0
2024-08-16 13:30:00,65.34,65.43,65.34,65.43,20077.0,64.177,64.2654,64.177,64.2654,20077.0
2024-08-16 13:35:00,65.42,65.47,65.39,65.41,67168.0,64.2556,64.3047,64.2261,64.2458,67168.0
2024-08-16 13:40:00,65.42,65.46,65.4,65.43,102066.0,64.2556,64.2949,64.2359,64.2654,102066.0
2024-08-16 13:45:00,65.44,65.46,65.3,65.33,13006.0,64.2752,64.2949,64.1377,64.1672,13006.0
2024-08-16 13:50:00,65.34,65.36,65.3,65.33,7281.0,64.177,64.1967,64.1377,64.1672,7281.0
2024-08-16 13:55:00,65.34,65.36,65.29,65.31,10910.0,64.177,64.1967,64.1279,64.1475,10910.0
2024-08-16 14:00:00,65.3,65.31,65.27,65.28,15226.0,64.1377,64.1475,64.1083,64.1181,15226.0
2024-08-16 14:05:00,65.28,65.29,65.25,65.27,18523.0,64.1181,64.1279,64.0886,64.1083,18523.0
2024-08-16 14:10:00,65.27,65.4,65.27,65.38,17475.0,64.1083,64.2359,64.1083,64.2163,17475.0
2024-08-16 14:15:00,65.38,65.4,65.36,65.39,14465.0,64.2163,64.2359,64.1967,64.2261,14465.0
2024-08-16 14:20:00,65.39,65.39,65.31,65.33,27091.0,64.2261,64.2261,64.1475,64.1672,27091.0
2024-08-16 14:25:00,65.33,65.37,65.32,65.32,26831.0,64.1672,64.2065,64.1574,64.1574,26831.0
2024-08-16 14:30:00,65.33,65.37,65.32,65.37,30257.0,64.1672,64.2065,64.1574,64.2065,30257.0
2024-08-16 14:35:00,65.37,65.38,65.33,65.37,10876.0,64.2065,64.2163,64.1672,64.2065,10876.0
2024-08-16 14:40:00,65.37,65.39,65.35,65.39,17767.0,64.2065,64.2261,64.1868,64.2261,17767.0
2024-08-16 14:45:00,65.4,65.41,65.37,65.37,26046.0,64.2359,64.2458,64.2065,64.2065,26046.0
2024-08-16 14:50:00,65.38,65.42,65.37,65.42,13608.0,64.2163,64.2556,64.2065,64.2556,13608.0
2024-08-16 14:55:00,65.42,65.43,65.37,65.42,29311.0,64.2556,64.2654,64.2065,64.2556,29311.0
2024-08-16 15:00:00,65.41,65.45,65.39,65.44,25368.0,64.2458,64.2851,64.2261,64.2752,25368.0
2024-08-16 15:05:00,65.45,65.47,65.41,65.42,15266.0,64.2851,64.3047,64.2458,64.2556,15266.0
2024-08-16 15:10:00,65.41,65.42,65.35,65.38,22009.0,64.2458,64.2556,64.1868,64.2163,22009.0
2024-08-16 15:15:00,65.37,65.4,65.35,65.38,130647.0,64.2065,64.2359,64.1868,64.2163,130647.0
2024-08-16 15:20:00,65.38,65.41,65.37,65.41,18227.0,64.2163,64.2458,64.2065,64.2458,18227.0
2024-08-16 15:25:00,65.4,65.42,65.36,65.39,38814.0,64.2359,64.2556,64.1967,64.2261,38814.0
2024-08-16 15:30:00,65.38,65.4,65.35,65.39,42630.0,64.2163,64.2359,64.1868,64.2261,42630.0
2024-08-16 15:35:00,65.38,65.39,65.36,65.38,69455.0,64.2163,64.2261,64.1967,64.2163,69455.0
2024-08-16 15:40:00,65.38,65.4,65.29,65.33,59889.0,64.2163,64.2359,64.1279,64.1672,59889.0
2024-08-16 15:45:00,65.33,65.34,65.26,65.31,248082.0,64.1672,64.177,64.0984,64.1475,248082.0
2024-08-16 15:50:00,65.31,65.54,65.29,65.49,186171.0,64.1475,64.3735,64.1279,64.3243,186171.0
2024-08-16 15:55:00,65.48,65.68,65.44,65.6,423008.0,64.3145,64.511,64.2752,64.4324,423008.0
2024-08-19 09:30:00,65.64,65.86,65.64,65.86,37805.0,64.4717,64.6878,64.4717,64.6878,37805.0
2024-08-19 09:35:00,65.83,65.92,65.79,65.91,8745.0,64.6583,64.7467,64.619,64.7369,8745.0
2024-08-19 09:40:00,65.89,65.93,65.7,65.72,11524.0,64.7172,64.7565,64.5306,64.5502,11524.0
2024-08-19 09:45:00,65.74,65.77,65.61,65.62,10340.0,64.5699,64.5994,64.4422,64.452,10340.0
2024-08-19 09:50:00,65.62,65.67,65.52,65.58,22883.0,64.452,64.5011,64.3538,64.4127,22883.0
2024-08-19 09:55:00,65.56,65.56,65.41,65.52,11730.0,64.3931,64.3931,64.2458,64.3538,11730.0
2024-08-19 10:00:00,65.52,65.65,65.51,65.59,19827.0,64.3538,64.4815,64.344,64.4226,19827.0
2024-08-19 10:05:00,65.6,65.61,65.51,65.56,12544.0,64.4324,64.4422,64.344,64.3931,12544.0
2024-08-19 10:10:00,65.58,65.58,65.5,65.51,6313.0,64.4127,64.4127,64.3342,64.344,6313.0
2024-08-19 10:15:00,65.51,65.6,65.45,65.59,28319.0,64.344,64.4324,64.2851,64.4226,28319.0
2024-08-19 10:20:00,65.58,65.63,65.56,65.6,11893.0,64.4127,64.4619,64.3931,64.4324,11893.0
2024-08-19 10:25:00,65.59,65.64,65.57,65.63,12352.0,64.4226,64.4717,64.4029,64.4619,12352.0
2024-08-19 10:30:00,65.6,65.69,65.58,65.69,6043.0,64.4324,64.5208,64.4127,64.5208,6043.0
2024-08-19 10:35:00,65.67,65.67,65.63,65.66,6093.0,64.5011,64.5011,64.4619,64.4913,6093.0
2024-08-19 10:40:00,65.66,65.75,65.66,65.74,8258.0,64.4913,64.5797,64.4913,64.5699,8258.0
2024-08-19 10:45:00,65.75,65.76,65.69,65.69,7085.0,64.5797,64.5895,64.5208,64.5208,7085.0
2024-08-19 10:50:00,65.7,65.7,65.65,65.66,7338.0,64.5306,64.5306,64.4815,64.4913,7338.0
2024-08-19 10:55:00,65.66,65.67,65.64,65.67,9247.0,64.4913,64.5011,64.4717,64.5011,9247.0
2024-08-19 11:00:00,65.67,65.67,65.58,65.59,9202.0,64.5011,64.5011,64.4127,64.4226,9202.0
2024-08-19 11:05:00,65.58,65.58,65.51,65.51,8366.0,64.4127,64.4127,64.344,64.344,8366.0
2024-08-19 11:10:00,65.51,65.53,65.48,65.53,9454.0,64.344,64.3636,64.3145,64.3636,9454.0
2024-08-19 11:15:00,65.54,65.55,65.48,65.5,7514.0,64.3735,64.3833,64.3145,64.3342,7514.0
2024-08-19 11:20:00,65.51,65.51,65.42,65.45,14325.0,64.344,64.344,64.2556,64.2851,14325.0
2024-08-19 11:25:00,65.46,65.46,65.39,65.44,7418.0,64.2949,64.2949,64.2261,64.2752,7418.0
2024-08-19 11:30:00,65.45,65.52,65.44,65.51,6134.0,64.2851,64.3538,64.2752,64.344,6134.0
2024-08-19 11:35:00,65.52,65.56,65.49,65.49,9006.0,64.3538,64.3931,64.3243,64.3243,9006.0
2024-08-19 11:40:00,65.49,65.49,65.44,65.46,4793.0,64.3243,64.3243,64.2752,64.2949,4793.0
2024-08-19 11:45:00,65.47,65.47,65.41,65.44,6017.0,64.3047,64.3047,64.2458,64.2752,6017.0
2024-08-19 11:50:00,65.45,65.52,65.45,65.52,5292.0,64.2851,64.3538,64.2851,64.3538,5292.0
2024-08-19 11:55:00,65.52,65.54,65.48,65.48,9387.0,64.3538,64.3735,64.3145,64.3145,9387.0
2024-08-19 12:00:00,65.48,65.51,65.44,65.44,8453.0,64.3145,64.344,64.2752,64.2752,8453.0
2024-08-19 12:05:00,65.44,65.47,65.44,65.47,2631.0,64.2752,64.3047,64.2752,64.3047,2631.0
2024-08-19 12:10:00,65.46,65.46,65.4,65.42,9714.0,64.2949,64.2949,64.2359,64.2556,9714.0
2024-08-19 12:15:00,65.42,65.42,65.37,65.37,19640.0,64.2556,64.2556,64.2065,64.2065,19640.0
2024-08-19 12:20:00,65.37,65.43,65.35,65.42,10613.0,64.2065,64.2654,64.1868,64.2556,10613.0
2024-08-19 12:25:00,65.43,65.48,65.43,65.47,5438.0,64.2654,64.3145,64.2654,64.3047,5438.0
2024-08-19 12:30:00,65.46,65.5,65.44,65.47,8222.0,64.2949,64.3342,64.2752,64.3047,8222.0
2024-08-19 12:35:00,65.49,65.5,65.48,65.49,5934.0,64.3243,64.3342,64.3145,64.3243,5934.0
2024-08-19 12:40:00,65.51,65.51,65.49,65.5,4833.0,64.344,64.344,64.3243,64.3342,4833.0
2024-08-19 12:45:00,65.49,65.5,65.47,65.5,13303.0,64.3243,64.3342,64.3047,64.3342,13303.0
2024-08-19 12:50:00,65.5,65.56,65.49,65.54,21440.0,64.3342,64.3931,64.3243,64.3735,21440.0
2024-08-19 12:55:00,65.53,65.55,65.5,65.51,14381.0,64.3636,64.3833,64.3342,64.344,14381.0
2024-08-19 13:00:00,65.5,65.5,65.46,65.47,9197.0,64.3342,64.3342,64.2949,64.3047,9197.0
2024-08-19 13:05:00,65.46,65.52,65.46,65.52,4158.0,64.2949,64.3538,64.2949,64.3538,4158.0
2024-08-19 13:10:00,65.51,65.51,65.47,65.48,7935.0,64.344,64.344,64.3047,64.3145,7935.0
2024-08-19 13:15:00,65.48,65.54,65.48,65.53,8013.0,64.3145,64.3735,64.3145,64.3636,8013.0
2024-08-19 13:20:00,65.53,65.54,65.48,65.49,10725.0,64.3636,64.3735,64.3145,64.3243,10725.0
2024-08-19 13:25:00,65.5,65.51,65.47,65.49,7566.0,64.3342,64.344,64.3047,64.3243,7566.0
2024-08-19 13:30:00,65.5,65.54,65.48,65.53,8121.0,64.3342,64.3735,64.3145,64.3636,8121.0
2024-08-19 13:35:00,65.53,65.59,65.5,65.59,13269.0,64.3636,64.4226,64.3342,64.4226,13269.0
2024-08-19 13:40:00,65.59,65.6,65.57,65.57,6480.0,64.4226,64.4324,64.4029,64.4029,6480.0
2024-08-19 13:45:00,65.58,65.58,65.53,65.56,8424.0,64.4127,64.4127,64.3636,64.3931,8424.0
2024-08-19 13:50:00,65.56,65.56,65.52,65.53,7561.0,64.3931,64.3931,64.3538,64.3636,7561.0
2024-08-19 13:55:00,65.52,65.57,65.52,65.54,18428.0,64.3538,64.4029,64.3538,64.3735,18428.0
2024-08-19 14:00:00,65.55,65.6,65.54,65.59,10112.0,64.3833,64.4324,64.3735,64.4226,10112.0
2024-08-19 14:05:00,65.59,65.59,65.53,65.53,7329.0,64.4226,64.4226,64.3636,64.3636,7329.0
2024-08-19 14:10:00,65.52,65.53,65.51,65.52,3879.0,64.3538,64.3636,64.344,64.3538,3879.0
2024-08-19 14:15:00,65.53,65.59,65.52,65.57,13455.0,64.3636,64.4226,64.3538,64.4029,13455.0
2024-08-19 14:20:00,65.56,65.59,65.56,65.59,5050.0,64.3931,64.4226,64.3931,64.4226,5050.0
2024-08-19 14:25:00,65.58,65.58,65.55,65.56,6593.0,64.4127,64.4127,64.3833,64.3931,6593.0
2024-08-19 14:30:00,65.56,65.59,65.56,65.59,4168.0,64.3931,64.4226,64.3931,64.4226,4168.0
2024-08-19 14:35:00,65.58,65.6,65.56,65.57,10556.0,64.4127,64.4324,64.3931,64.4029,10556.0
2024-08-19 14:40:00,65.59,65.67,65.59,65.66,16352.0,64.4226,64.5011,64.4226,64.4913,16352.0
2024-08-19 14:45:00,65.66,65.67,65.63,65.66,9784.0,64.4913,64.5011,64.4619,64.4913,9784.0
2024-08-19 14:50:00,65.65,65.66,65.64,65.65,9717.0,64.4815,64.4913,64.4717,64.4815,9717.0
2024-08-19 14:55:00,65.66,65.67,65.64,65.65,10501.0,64.4913,64.5011,64.4717,64.4815,10501.0
2024-08-19 15:00:00,65.65,65.65,65.57,65.59,8295.0,64.4815,64.4815,64.4029,64.4226,8295.0
2024-08-19 15:05:00,65.59,65.65,65.59,65.63,16396.0,64.4226,64.4815,64.4226,64.4619,16396.0
2024-08-19 15:10:00,65.64,65.66,65.61,65.65,11880.0,64.4717,64.4913,64.4422,64.4815,11880.0
2024-08-19 15:15:00,65.65,65.65,65.59,65.63,26075.0,64.4815,64.4815,64.4226,64.4619,26075.0
2024-08-19 15:20:00,65.63,65.63,65.6,65.61,17338.0,64.4619,64.4619,64.4324,64.4422,17338.0
2024-08-19 15:25:00,65.61,65.64,65.59,65.59,21688.0,64.4422,64.4717,64.4226,64.4226,21688.0
2024-08-19 15:30:00,65.59,65.6,65.54,65.55,16841.0,64.4226,64.4324,64.3735,64.3833,16841.0
2024-08-19 15:35:00,65.55,65.58,65.51,65.52,28639.0,64.3833,64.4127,64.344,64.3538,28639.0
2024-08-19 15:40:00,65.51,65.58,65.5,65.57,15262.0,64.344,64.4127,64.3342,64.4029,15262.0
2024-08-19 15:45:00,65.57,65.58,65.53,65.55,39557.0,64.4029,64.4127,64.3636,64.3833,39557.0
2024-08-19 15:50:00,65.55,65.66,65.55,65.64,67838.0,64.3833,64.4913,64.3833,64.4717,67838.0
2024-08-19 15:55:00,65.64,65.74,65.56,65.74,323700.0,64.4717,64.5699,64.3931,64.5699,323700.0
2024-08-20 09:30:00,65.76,65.76,65.52,65.55,37225.0,64.5895,64.5895,64.3538,64.3833,37225.0
2024-08-20 09:35:00,65.52,65.59,65.39,65.49,15439.0,64.3538,64.4226,64.2261,64.3243,15439.0
2024-08-20 09:40:00,65.51,65.53,65.42,65.48,13409.0,64.344,64.3636,64.2556,64.3145,13409.0
2024-08-20 09:45:00,65.48,65.51,65.38,65.51,8415.0,64.3145,64.344,64.2163,64.344,8415.0
2024-08-20 09:50:00,65.53,65.65,65.51,65.62,14391.0,64.3636,64.4815,64.344,64.452,14391.0
2024-08-20 09:55:00,65.63,65.67,65.61,65.65,8458.0,64.4619,64.5011,64.4422,64.4815,8458.0
2024-08-20 10:00:00,65.65,65.65,65.56,65.59,17713.0,64.4815,64.4815,64.3931,64.4226,17713.0
2024-08-20 10:05:00,65.58,65.66,65.56,65.58,13058.0,64.4127,64.4913,64.3931,64.4127,13058.0
2024-08-20 10:10:00,65.59,65.62,65.57,65.61,10660.0,64.4226,64.452,64.4029,64.4422,10660.0
2024-08-20 10:15:00,65.61,65.62,65.55,65.59,12304.0,64.4422,64.452,64.3833,64.4226,12304.0
2024-08-20 10:20:00,65.59,65.59,65.54,65.56,10217.0,64.4226,64.4226,64.3735,64.3931,10217.0
2024-08-20 10:25:00,65.55,65.59,65.53,65.56,12230.0,64.3833,64.4226,64.3636,64.3931,12230.0
2024-08-20 10:30:00,65.55,65.66,65.53,65.65,17883.0,64.3833,64.4913,64.3636,64.4815,17883.0
2024-08-20 10:35:00,65.64,65.69,65.61,65.66,19927.0,64.4717,64.5208,64.4422,64.4913,19927.0
2024-08-20 10:40:00,65.67,65.73,65.67,65.73,11661.0,64.5011,64.5601,64.5011,64.5601,11661.0
2024-08-20 10:45:00,65.73,65.74,65.67,65.67,10718.0,64.5601,64.5699,64.5011,64.5011,10718.0
2024-08-20 10:50:00,65.68,65.7,65.64,65.67,7950.0,64.511,64.5306,64.4717,64.5011,7950.0
2024-08-20 10:55:00,65.67,65.68,65.62,65.64,7686.0,64.5011,64.511,64.452,64.4717,7686.0
2024-08-20 11:00:00,65.63,65.63,65.54,65.55,9530.0,64.4619,64.4619,64.3735,64.3833,9530.0
2024-08-20 11:05:00,65.55,65.59,65.51,65.54,7861.0,64.3833,64.4226,64.344,64.3735,7861.0
2024-08-20 11:10:00,65.54,65.55,65.41,65.44,14430.0,64.3735,64.3833,64.2458,64.2752,14430.0
2024-08-20 11:15:00,65.44,65.44,65.38,65.4,10469.0,64.2752,64.2752,64.2163,64.2359,10469.0
2024-08-20 11:20:00,65.41,65.44,65.27,65.27,12153.0,64.2458,64.2752,64.1083,64.1083,12153.0
2024-08-20 11:25:00,65.27,65.32,65.2,65.25,13802.0,64.1083,64.1574,64.0395,64.0886,13802.0
2024-08-20 11:30:00,65.26,65.28,65.24,65.24,7335.0,64.0984,64.1181,64.0788,64.0788,7335.0
2024-08-20 11:35:00,65.25,65.28,65.21,65.27,8359.0,64.0886,64.1181,64.0493,64.1083,8359.0
2024-08-20 11:40:00,65.27,65.27,65.18,65.19,10163.0,64.1083,64.1083,64.0199,64.0297,10163.0
2024-08-20 11:45:00,65.19,65.23,65.18,65.19,9711.0,64.0297,64.069,64.0199,64.0297,9711.0
2024-08-20 11:50:00,65.18,65.24,65.17,65.23,10370.0,64.0199,64.0788,64.01,64.069,10370.0
2024-08-20 11:55:00,65.25,65.32,65.25,65.31,5548.0,64.0886,64.1574,64.0886,64.1475,5548.0
2024-08-20 12:00:00,65.31,65.32,65.25,65.29,6959.0,64.1475,64.1574,64.0886,64.1279,6959.0
2024-08-20 12:05:00,65.3,65.3,65.26,65.27,2761.0,64.1377,64.1377,64.0984,64.1083,2761.0
2024-08-20 12:10:00,65.3,65.31,65.26,65.26,2507.0,64.1377,64.1475,64.0984,64.0984,2507.0
2024-08-20 12:15:00,65.28,65.3,65.2,65.22,7962.0,64.1181,64.1377,64.0395,64.0591,7962.0
2024-08-20 12:20:00,65.22,65.24,65.21,65.23,5699.0,64.0591,64.0788,64.0493,64.069,5699.0
2024-08-20 12:25:00,65.23,65.29,65.23,65.25,7965.0,64.069,64.1279,64.069,64.0886,7965.0
2024-08-20 12:30:00,65.25,65.27,65.24,65.26,7576.0,64.0886,64.1083,64.0788,64.0984,7576.0
2024-08-20 12:35:00,65.26,65.28,65.25,65.28,8860.0,64.0984,64.1181,64.0886,64.1181,8860.0
2024-08-20 12:40:00,65.28,65.3,65.26,65.3,8699.0,64.1181,64.1377,64.0984,64.1377,8699.0
2024-08-20 12:45:00,65.3,65.35,65.27,65.34,11293.0,64.1377,64.1868,64.1083,64.177,11293.0
2024-08-20 12:50:00,65.34,65.35,65.32,65.34,9691.0,64.177,64.1868,64.1574,64.177,9691.0
2024-08-20 12:55:00,65.34,65.35,65.26,65.27,7920.0,64.177,64.1868,64.0984,64.1083,7920.0
2024-08-20 13:00:00,65.27,65.27,65.18,65.18,9549.0,64.1083,64.1083,64.0199,64.0199,9549.0
2024-08-20 13:05:00,65.18,65.22,65.17,65.22,13594.0,64.0199,64.0591,64.01,64.0591,13594.0
2024-08-20 13:10:00,65.23,65.25,65.19,65.2,12405.0,64.069,64.0886,64.0297,64.0395,12405.0
2024-08-20 13:15:00,65.2,65.26,65.2,65.24,8973.0,64.0395,64.0984,64.0395,64.0788,8973.0
2024-08-20 13:20:00,65.25,65.26,65.23,65.26,10142.0,64.0886,64.0984,64.069,64.0984,10142.0
2024-08-20 13:25:00,65.26,65.26,65.21,65.22,4417.0,64.0984,64.0984,64.0493,64.0591,4417.0
2024-08-20 13:30:00,65.21,65.21,65.13,65.14,7436.0,64.0493,64.0493,63.9708,63.9806,7436.0
2024-08-20 13:35:00,65.14,65.16,65.11,65.14,18374.0,63.9806,64.0002,63.9511,63.9806,18374.0
2024-08-20 13:40:00,65.14,65.17,65.13,65.16,13891.0,63.9806,64.01,63.9708,64.0002,13891.0
2024-08-20 13:45:00,65.16,65.18,65.14,65.16,9613.0,64.0002,64.0199,63.9806,64.0002,9613.0
2024-08-20 13:50:00,65.16,65.19,65.15,65.19,19807.0,64.0002,64.0297,63.9904,64.0297,19807.0
2024-08-20 13:55:00,65.18,65.18,65.14,65.15,19114.0,64.0199,64.0199,63.9806,63.9904,19114.0
2024-08-20 14:00:00,65.16,65.21,65.15,65.2,13797.0,64.0002,64.0493,63.9904,64.0395,13797.0
2024-08-20 14:05:00,65.2,65.23,65.19,65.22,14575.0,64.0395,64.069,64.0297,64.0591,14575.0
2024-08-20 14:10:00,65.22,65.32,65.21,65.29,14232.0,64.0591,64.1574,64.0493,64.1279,14232.0
2024-08-20 14:15:00,65.29,65.36,65.29,65.36,9289.0,64.1279,64.1967,64.1279,64.1967,9289.0
2024-08-20 14:20:00,65.37,65.37,65.33,65.34,10031.0,64.2065,64.2065,64.1672,64.177,10031.0
2024-08-20 14:25:00,65.34,65.34,65.31,65.33,8292.0,64.177,64.177,64.1475,64.1672,8292.0
2024-08-20 14:30:00,65.33,65.33,65.29,65.3,11345.0,64.1672,64.1672,64.1279,64.1377,11345.0
2024-08-20 14:35:00,65.29,65.35,65.28,65.33,14291.0,64.1279,64.1868,64.1181,64.1672,14291.0
2024-08-20 14:40:00,65.34,65.34,65.32,65.33,11275.0,64.177,64.177,64.1574,64.1672,11275.0
2024-08-20 14:45:00,65.32,65.41,65.3,65.39,17231.0,64.1574,64.2458,64.1377,64.2261,17231.0
2024-08-20 14:50:00,65.38,65.4,65.34,65.37,13912.0,64.2163,64.2359,64.177,64.2065,13912.0
2024-08-20 14:55:00,65.38,65.38,65.32,65.34,13895.0,64.2163,64.2163,64.1574,64.177,13895.0
2024-08-20 15:00:00,65.34,65.36,65.29,65.36,14405.0,64.177,64.1967,64.1279,64.1967,14405.0
2024-08-20 15:05:00,65.35,65.36,65.33,65.34,19091.0,64.1868,64.1967,64.1672,64.177,19091.0
2024-08-20 15:10:00,65.34,65.37,65.31,65.32,18238.0,64.177,64.2065,64.1475,64.1574,18238.0
2024-08-20 15:15:00,65.32,65.39,65.32,65.38,21638.0,64.1574,64.2261,64.1574,64.2163,21638.0
2024-08-20 15:20:00,65.37,65.38,65.32,65.36,26267.0,64.2065,64.2163,64.1574,64.1967,26267.0
2024-08-20 15:25:00,65.37,65.41,65.36,65.4,33228.0,64.2065,64.2458,64.1967,64.2359,33228.0
2024-08-20 15:30:00,65.4,65.4,65.26,65.27,32266.0,64.2359,64.2359,64.0984,64.1083,32266.0
2024-08-20 15:35:00,65.27,65.28,65.21,65.21,28178.0,64.1083,64.1181,64.0493,64.0493,28178.0
2024-08-20 15:40:00,65.21,65.25,65.17,65.17,16908.0,64.0493,64.0886,64.01,64.01,16908.0
2024-08-20 15:45:00,65.17,65.25,65.17,65.24,38942.0,64.01,64.0886,64.01,64.0788,38942.0
2024-08-20 15:50:00,65.24,65.28,65.23,65.25,45237.0,64.0788,64.1181,64.069,64.0886,45237.0
2024-08-20 15:55:00,65.26,65.38,65.24,65.35,210946.0,64.0984,64.2163,64.0788,64.1868,210946.0
2024-08-21 09:30:00,65.46,65.58,65.26,65.26,35878.0,64.2949,64.4127,64.0984,64.0984,35878.0
2024-08-21 09:35:00,65.34,65.38,65.22,65.22,10169.0,64.177,64.2163,64.0591,64.0591,10169.0
2024-08-21 09:40:00,65.22,65.25,65.13,65.19,13511.0,64.0591,64.0886,63.9708,64.0297,13511.0
2024-08-21 09:45:00,65.19,65.19,65.01,65.14,11526.0,64.0297,64.0297,63.8529,63.9806,11526.0
2024-08-21 09:50:00,65.14,65.17,65.04,65.1,16908.0,63.9806,64.01,63.8824,63.9413,16908.0
2024-08-21 09:55:00,65.12,65.25,65.12,65.2,10145.0,63.9609,64.0886,63.9609,64.0395,10145.0
2024-08-21 10:00:00,65.2,65.21,65.02,65.08,14027.0,64.0395,64.0493,63.8627,63.9216,14027.0
2024-08-21 10:05:00,65.08,65.2,65.08,65.15,19020.0,63.9216,64.0395,63.9216,63.9904,19020.0
2024-08-21 10:10:00,65.15,65.18,65.05,65.05,14541.0,63.9904,64.0199,63.8922,63.8922,14541.0
2024-08-21 10:15:00,65.04,65.13,65.03,65.09,10873.0,63.8824,63.9708,63.8725,63.9315,10873.0
2024-08-21 10:20:00,65.11,65.13,65.04,65.09,14040.0,63.9511,63.9708,63.8824,63.9315,14040.0
2024-08-21 10:25:00,65.1,65.2,65.08,65.18,10591.0,63.9413,64.0395,63.9216,64.0199,10591.0
2024-08-21 10:30:00,65.17,65.22,65.12,65.2,20020.0,64.01,64.0591,63.9609,64.0395,20020.0
2024-08-21 10:35:00,65.2,65.35,65.2,65.27,17684.0,64.0395,64.1868,64.0395,64.1083,17684.0
2024-08-21 10:40:00,65.27,65.31,65.26,65.27,11153.0,64.1083,64.1475,64.0984,64.1083,11153.0
2024-08-21 10:45:00,65.27,65.28,65.19,65.2,11573.0,64.1083,64.1181,64.0297,64.0395,11573.0
2024-08-21 10:50:00,65.2,65.2,65.06,65.07,21245.0,64.0395,64.0395,63.902,63.9118,21245.0
2024-08-21 10:55:00,65.07,65.15,65.07,65.15,10336.0,63.9118,63.9904,63.9118,63.9904,10336.0
2024-08-21 11:00:00,65.14,65.14,65.04,65.08,13895.0,63.9806,63.9806,63.8824,63.9216,13895.0
2024-08-21 11:05:00,65.08,65.13,65.08,65.12,14678.0,63.9216,63.9708,63.9216,63.9609,14678.0
2024-08-21 11:10:00,65.12,65.2,65.11,65.18,23129.0,63.9609,64.0395,63.9511,64.0199,23129.0
2024-08-21 11:15:00,65.17,65.2,65.15,65.17,12502.0,64.01,64.0395,63.9904,64.01,12502.0
2024-08-21 11:20:00,65.18,65.21,65.15,65.2,13951.0,64.0199,64.0493,63.9904,64.0395,13951.0
2024-08-21 11:25:00,65.21,65.21,65.15,65.17,11784.0,64.0493,64.0493,63.9904,64.01,11784.0
2024-08-21 11:30:00,65.16,65.22,65.14,65.2,11070.0,64.0002,64.0591,63.9806,64.0395,11070.0
2024-08-21 11:35:00,65.2,65.25,65.2,65.25,11627.0,64.0395,64.0886,64.0395,64.0886,11627.0
2024-08-21 11:40:00,65.27,65.31,65.23,65.23,6685.0,64.1083,64.1475,64.069,64.069,6685.0
2024-08-21 11:45:00,65.23,65.23,65.12,65.12,8370.0,64.069,64.069,63.9609,63.9609,8370.0
2024-08-21 11:50:00,65.13,65.16,65.11,65.12,12341.0,63.9708,64.0002,63.9511,63.9609,12341.0
2024-08-21 11:55:00,65.14,65.15,65.07,65.14,5415.0,63.9806,63.9904,63.9118,63.9806,5415.0
2024-08-21 12:00:00,65.13,65.13,65.08,65.11,10460.0,63.9708,63.9708,63.9216,63.9511,10460.0
2024-08-21 12:05:00,65.11,65.17,65.1,65.15,13545.0,63.9511,64.01,63.9413,63.9904,13545.0
2024-08-21 12:10:00,65.16,65.18,65.13,65.14,6055.0,64.0002,64.0199,63.9708,63.9806,6055.0
2024-08-21 12:15:00,65.14,65.16,65.11,65.13,15842.0,63.9806,64.0002,63.9511,63.9708,15842.0
2024-08-21 12:20:00,65.13,65.16,65.1,65.16,14453.0,63.9708,64.0002,63.9413,64.0002,14453.0
2024-08-21 12:25:00,65.14,65.17,65.11,65.14,9763.0,63.9806,64.01,63.9511,63.9806,9763.0
2024-08-21 12:30:00,65.14,65.18,65.13,65.17,25162.0,63.9806,64.0199,63.9708,64.01,25162.0
2024-08-21 12:35:00,65.17,65.19,65.17,65.17,6662.0,64.01,64.0297,64.01,64.01,6662.0
2024-08-21 12:40:00,65.17,65.2,65.16,65.19,11879.0,64.01,64.0395,64.0002,64.0297,11879.0
2024-08-21 12:45:00,65.19,65.2,65.18,65.19,5591.0,64.0297,64.0395,64.0199,64.0297,5591.0
2024-08-21 12:50:00,65.19,65.19,65.15,65.18,9065.0,64.0297,64.0297,63.9904,64.0199,9065.0
2024-08-21 12:55:00,65.18,65.21,65.16,65.19,12017.0,64.0199,64.0493,64.0002,64.0297,12017.0
2024-08-21 13:00:00,65.18,65.21,65.15,65.2,6073.0,64.0199,64.0493,63.9904,64.0395,6073.0
2024-08-21 13:05:00,65.2,65.21,65.17,65.2,3714.0,64.0395,64.0493,64.01,64.0395,3714.0
2024-08-21 13:10:00,65.2,65.25,65.19,65.25,11507.0,64.0395,64.0886,64.0297,64.0886,11507.0
2024-08-21 13:15:00,65.25,65.26,65.16,65.18,8001.0,64.0886,64.0984,64.0002,64.0199,8001.0
2024-08-21 13:20:00,65.18,65.21,65.18,65.2,8048.0,64.0199,64.0493,64.0199,64.0395,8048.0
2024-08-21 13:25:00,65.2,65.22,65.2,65.2,9182.0,64.0395,64.0591,64.0395,64.0395,9182.0
2024-08-21 13:30:00,65.2,65.23,65.19,65.22,10032.0,64.0395,64.069,64.0297,64.0591,10032.0
2024-08-21 13:35:00,65.22,65.3,65.21,65.3,7159.0,64.0591,64.1377,64.0493,64.1377,7159.0
2024-08-21 13:40:00,65.29,65.29,65.21,65.23,10627.0,64.1279,64.1279,64.0493,64.069,10627.0
2024-08-21 13:45:00,65.23,65.3,65.22,65.29,11881.0,64.069,64.1377,64.0591,64.1279,11881.0
2024-08-21 13:50:00,65.3,65.32,65.29,65.31,10187.0,64.1377,64.1574,64.1279,64.1475,10187.0
2024-08-21 13:55:00,65.3,65.31,65.26,65.31,11383.0,64.1377,64.1475,64.0984,64.1475,11383.0
2024-08-21 14:00:00,65.31,65.36,65.28,65.34,35000.0,64.1475,64.1967,64.1181,64.177,35000.0
2024-08-21 14:05:00,65.33,65.35,65.31,65.32,12125.0,64.1672,64.1868,64.1475,64.1574,12125.0
2024-08-21 14:10:00,65.33,65.38,65.33,65.37,8510.0,64.1672,64.2163,64.1672,64.2065,8510.0
2024-08-21 14:15:00,65.37,65.41,65.36,65.4,10252.0,64.2065,64.2458,64.1967,64.2359,10252.0
2024-08-21 14:20:00,65.4,65.41,65.34,65.36,16078.0,64.2359,64.2458,64.177,64.1967,16078.0
2024-08-21 14:25:00,65.36,65.4,65.35,65.4,12120.0,64.1967,64.2359,64.1868,64.2359,12120.0
2024-08-21 14:30:00,65.4,65.46,65.38,65.44,31343.0,64.2359,64.2949,64.2163,64.2752,31343.0
2024-08-21 14:35:00,65.44,65.44,65.37,65.42,20331.0,64.2752,64.2752,64.2065,64.2556,20331.0
2024-08-21 14:40:00,65.42,65.42,65.37,65.39,10447.0,64.2556,64.2556,64.2065,64.2261,10447.0
2024-08-21 14:45:00,65.38,65.43,65.37,65.42,11724.0,64.2163,64.2654,64.2065,64.2556,11724.0
2024-08-21 14:50:00,65.42,65.46,65.42,65.46,10913.0,64.2556,64.2949,64.2556,64.2949,10913.0
2024-08-21 14:55:00,65.47,65.47,65.37,65.39,11755.0,64.3047,64.3047,64.2065,64.2261,11755.0
2024-08-21 15:00:00,65.39,65.4,65.34,65.37,18118.0,64.2261,64.2359,64.177,64.2065,18118.0
2024-08-21 15:05:00,65.37,65.38,65.29,65.31,11417.0,64.2065,64.2163,64.1279,64.1475,11417.0
2024-08-21 15:10:00,65.32,65.34,65.29,65.3,11023.0,64.1574,64.177,64.1279,64.1377,11023.0
2024-08-21 15:15:00,65.29,65.3,65.22,65.23,15624.0,64.1279,64.1377,64.0591,64.069,15624.0
2024-08-21 15:20:00,65.23,65.25,65.2,65.23,20503.0,64.069,64.0886,64.0395,64.069,20503.0
2024-08-21 15:25:00,65.22,65.31,65.21,65.29,20514.0,64.0591,64.1475,64.0493,64.1279,20514.0
2024-08-21 15:30:00,65.29,65.31,65.28,65.29,21223.0,64.1279,64.1475,64.1181,64.1279,21223.0
2024-08-21 15:35:00,65.29,65.38,65.26,65.38,14947.0,64.1279,64.2163,64.0984,64.2163,14947.0
2024-08-21 15:40:00,65.38,65.4,65.35,65.36,16175.0,64.2163,64.2359,64.1868,64.1967,16175.0
2024-08-21 15:45:00,65.37,65.42,65.36,65.41,21248.0,64.2065,64.2556,64.1967,64.2458,21248.0
2024-08-21 15:50:00,65.42,65.43,65.34,65.38,69561.0,64.2556,64.2654,64.177,64.2163,69561.0
2024-08-21 15:55:00,65.38,65.4,65.21,65.23,306962.0,64.2163,64.2359,64.0493,64.069,306962.0
2024-08-22 09:30:00,65.4,65.51,65.27,65.37,56181.0,64.2359,64.344,64.1083,64.2065,56181.0
2024-08-22 09:35:00,65.38,65.55,65.3,65.46,12361.0,64.2163,64.3833,64.1377,64.2949,12361.0
2024-08-22 09:40:00,65.51,65.55,65.45,65.48,14776.0,64.344,64.3833,64.2851,64.3145,14776.0
2024-08-22 09:45:00,65.55,65.59,65.29,65.41,18391.0,64.3833,64.4226,64.1279,64.2458,18391.0
2024-08-22 09:50:00,65.39,65.42,65.24,65.42,9736.0,64.2261,64.2556,64.0788,64.2556,9736.0
2024-08-22 09:55:00,65.43,65.46,65.38,65.45,9918.0,64.2654,64.2949,64.2163,64.2851,9918.0
2024-08-22 10:00:00,65.45,65.51,65.44,65.47,14798.0,64.2851,64.344,64.2752,64.3047,14798.0
2024-08-22 10:05:00,65.49,65.51,65.38,65.39,10180.0,64.3243,64.344,64.2163,64.2261,10180.0
2024-08-22 10:10:00,65.38,65.39,65.3,65.36,16141.0,64.2163,64.2261,64.1377,64.1967,16141.0
2024-08-22 10:15:00,65.37,65.39,65.33,65.34,8121.0,64.2065,64.2261,64.1672,64.177,8121.0
2024-08-22 10:20:00,65.35,65.38,65.3,65.38,11430.0,64.1868,64.2163,64.1377,64.2163,11430.0
2024-08-22 10:25:00,65.4,65.47,65.38,65.4,12391.0,64.2359,64.3047,64.2163,64.2359,12391.0
2024-08-22 10:30:00,65.4,65.48,65.39,65.48,10886.0,64.2359,64.3145,64.2261,64.3145,10886.0
2024-08-22 10:35:00,65.49,65.59,65.49,65.57,10334.0,64.3243,64.4226,64.3243,64.4029,10334.0
2024-08-22 10:40:00,65.59,65.64,65.57,65.63,8123.0,64.4226,64.4717,64.4029,64.4619,8123.0
2024-08-22 10:45:00,65.63,65.65,65.61,65.63,9307.0,64.4619,64.4815,64.4422,64.4619,9307.0
2024-08-22 10:50:00,65.63,65.74,65.62,65.73,16277.0,64.4619,64.5699,64.452,64.5601,16277.0
2024-08-22 10:55:00,65.72,65.76,65.7,65.73,13802.0,64.5502,64.5895,64.5306,64.5601,13802.0
2024-08-22 11:00:00,65.74,65.74,65.63,65.63,15075.0,64.5699,64.5699,64.4619,64.4619,15075.0
2024-08-22 11:05:00,65.63,65.69,65.57,65.58,18828.0,64.4619,64.5208,64.4029,64.4127,18828.0
2024-08-22 11:10:00,65.6,65.65,65.58,65.58,13781.0,64.4324,64.4815,64.4127,64.4127,13781.0
2024-08-22 11:15:00,65.58,65.6,65.47,65.48,8164.0,64.4127,64.4324,64.3047,64.3145,8164.0
2024-08-22 11:20:00,65.48,65.5,65.43,65.5,19952.0,64.3145,64.3342,64.2654,64.3342,19952.0
2024-08-22 11:25:00,65.5,65.55,65.45,65.5,12671.0,64.3342,64.3833,64.2851,64.3342,12671.0
2024-08-22 11:30:00,65.52,65.71,65.52,65.7,13747.0,64.3538,64.5404,64.3538,64.5306,13747.0
2024-08-22 11:35:00,65.7,65.81,65.69,65.8,12053.0,64.5306,64.6386,64.5208,64.6288,12053.0
2024-08-22 11:40:00,65.8,65.82,65.73,65.78,18591.0,64.6288,64.6485,64.5601,64.6092,18591.0
2024-08-22 11:45:00,65.77,65.82,65.71,65.76,22518.0,64.5994,64.6485,64.5404,64.5895,22518.0
2024-08-22 11:50:00,65.75,65.83,65.75,65.79,38497.0,64.5797,64.6583,64.5797,64.619,38497.0
2024-08-22 11:55:00,65.79,65.84,65.78,65.8,10121.0,64.619,64.6681,64.6092,64.6288,10121.0
2024-08-22 12:00:00,65.81,65.91,65.8,65.9,10846.0,64.6386,64.7369,64.6288,64.727,10846.0
2024-08-22 12:05:00,65.9,65.91,65.83,65.91,14237.0,64.727,64.7369,64.6583,64.7369,14237.0
2024-08-22 12:10:00,65.91,65.94,65.88,65.88,9266.0,64.7369,64.7663,64.7074,64.7074,9266.0
2024-08-22 12:15:00,65.88,65.9,65.87,65.89,5721.0,64.7074,64.727,64.6976,64.7172,5721.0
2024-08-22 12:20:00,65.9,65.97,65.9,65.92,6802.0,64.727,64.7958,64.727,64.7467,6802.0
2024-08-22 12:25:00,65.92,65.96,65.91,65.92,11045.0,64.7467,64.786,64.7369,64.7467,11045.0
2024-08-22 12:30:00,65.92,65.94,65.87,65.88,11257.0,64.7467,64.7663,64.6976,64.7074,11257.0
2024-08-22 12:35:00,65.88,65.91,65.88,65.89,5764.0,64.7074,64.7369,64.7074,64.7172,5764.0
2024-08-22 12:40:00,65.9,65.92,65.88,65.89,11224.0,64.727,64.7467,64.7074,64.7172,11224.0
2024-08-22 12:45:00,65.89,65.91,65.86,65.87,6301.0,64.7172,64.7369,64.6878,64.6976,6301.0
2024-08-22 12:50:00,65.87,65.88,65.76,65.76,7845.0,64.6976,64.7074,64.5895,64.5895,7845.0
2024-08-22 12:55:00,65.75,65.78,65.72,65.76,9166.0,64.5797,64.6092,64.5502,64.5895,9166.0
2024-08-22 13:00:00,65.75,65.78,65.72,65.77,8694.0,64.5797,64.6092,64.5502,64.5994,8694.0
2024-08-22 13:05:00,65.76,65.8,65.7,65.79,11568.0,64.5895,64.6288,64.5306,64.619,11568.0
2024-08-22 13:10:00,65.79,65.87,65.77,65.78,15834.0,64.619,64.6976,64.5994,64.6092,15834.0
2024-08-22 13:15:00,65.78,65.82,65.77,65.82,5137.0,64.6092,64.6485,64.5994,64.6485,5137.0
2024-08-22 13:20:00,65.83,65.83,65.74,65.78,15201.0,64.6583,64.6583,64.5699,64.6092,15201.0
2024-08-22 13:25:00,65.76,65.76,65.67,65.68,6282.0,64.5895,64.5895,64.5011,64.511,6282.0
2024-08-22 13:30:00,65.67,65.73,65.58,65.7,13624.0,64.5011,64.5601,64.4127,64.5306,13624.0
2024-08-22 13:35:00,65.7,65.77,65.7,65.7,49084.0,64.5306,64.5994,64.5306,64.5306,49084.0
2024-08-22 13:40:00,65.69,65.71,65.64,65.71,15519.0,64.5208,64.5404,64.4717,64.5404,15519.0
2024-08-22 13:45:00,65.69,65.71,65.67,65.68,9034.0,64.5208,64.5404,64.5011,64.511,9034.0
2024-08-22 13:50:00,65.68,65.71,65.65,65.65,10966.0,64.511,64.5404,64.4815,64.4815,10966.0
2024-08-22 13:55:00,65.66,65.66,65.57,65.57,12721.0,64.4913,64.4913,64.4029,64.4029,12721.0
2024-08-22 14:00:00,65.56,65.61,65.56,65.6,28016.0,64.3931,64.4422,64.3931,64.4324,28016.0
2024-08-22 14:05:00,65.6,65.71,65.59,65.71,72272.0,64.4324,64.5404,64.4226,64.5404,72272.0
2024-08-22 14:10:00,65.7,65.78,65.69,65.76,15875.0,64.5306,64.6092,64.5208,64.5895,15875.0
2024-08-22 14:15:00,65.76,65.8,65.73,65.79,17799.0,64.5895,64.6288,64.5601,64.619,17799.0
2024-08-22 14:20:00,65.8,65.8,65.76,65.77,11610.0,64.6288,64.6288,64.5895,64.5994,11610.0
2024-08-22 14:25:00,65.77,65.81,65.74,65.81,11550.0,64.5994,64.6386,64.5699,64.6386,11550.0
2024-08-22 14:30:00,65.8,65.8,65.74,65.76,16703.0,64.6288,64.6288,64.5699,64.5895,16703.0
2024-08-22 14:35:00,65.77,65.8,65.75,65.8,15744.0,64.5994,64.6288,64.5797,64.6288,15744.0
2024-08-22 14:40:00,65.79,65.79,65.71,65.73,15948.0,64.619,64.619,64.5404,64.5601,15948.0
2024-08-22 14:45:00,65.73,65.76,65.68,65.68,20987.0,64.5601,64.5895,64.511,64.511,20987.0
2024-08-22 14:50:00,65.68,65.74,65.67,65.7,25798.0,64.511,64.5699,64.5011,64.5306,25798.0
2024-08-22 14:55:00,65.71,65.72,65.6,65.63,29485.0,64.5404,64.5502,64.4324,64.4619,29485.0
2024-08-22 15:00:00,65.62,65.67,65.59,65.61,26775.0,64.452,64.5011,64.4226,64.4422,26775.0
2024-08-22 15:05:00,65.61,65.67,65.58,65.63,23834.0,64.4422,64.5011,64.4127,64.4619,23834.0
2024-08-22 15:10:00,65.63,65.67,65.61,65.66,25517.0,64.4619,64.5011,64.4422,64.4913,25517.0
2024-08-22 15:15:00,65.65,65.68,65.58,65.59,35727.0,64.4815,64.511,64.4127,64.4226,35727.0
2024-08-22 15:20:00,65.6,65.61,65.53,65.6,24303.0,64.4324,64.4422,64.3636,64.4324,24303.0
2024-08-22 15:25:00,65.6,65.6,65.55,65.57,31646.0,64.4324,64.4324,64.3833,64.4029,31646.0
2024-08-22 15:30:00,65.57,65.61,65.57,65.57,37372.0,64.4029,64.4422,64.4029,64.4029,37372.0
2024-08-22 15:35:00,65.57,65.61,65.56,65.58,20366.0,64.4029,64.4422,64.3931,64.4127,20366.0
2024-08-22 15:40:00,65.58,65.6,65.57,65.59,21735.0,64.4127,64.4324,64.4029,64.4226,21735.0
2024-08-22 15:45:00,65.59,65.6,65.53,65.58,29575.0,64.4226,64.4324,64.3636,64.4127,29575.0
2024-08-22 15:50:00,65.56,65.6,65.39,65.49,90530.0,64.3931,64.4324,64.2261,64.3243,90530.0
2024-08-22 15:55:00,65.48,65.52,65.39,65.51,328632.0,64.3145,64.3538,64.2261,64.344,328632.0
2024-08-23 09:30:00,65.79,65.89,65.5,65.89,44271.0,64.619,64.7172,64.3342,64.7172,44271.0
2024-08-23 09:35:00,65.9,65.9,65.79,65.87,11462.0,64.727,64.727,64.619,64.6976,11462.0
2024-08-23 09:40:00,65.85,65.9,65.82,65.86,10900.0,64.6779,64.727,64.6485,64.6878,10900.0
2024-08-23 09:45:00,65.87,65.87,65.8,65.84,10262.0,64.6976,64.6976,64.6288,64.6681,10262.0
2024-08-23 09:50:00,65.83,65.85,65.74,65.85,6192.0,64.6583,64.6779,64.5699,64.6779,6192.0
2024-08-23 09:55:00,65.84,65.95,65.84,65.92,6855.0,64.6681,64.7762,64.6681,64.7467,6855.0
2024-08-23 10:00:00,65.93,66.11,65.93,66.04,72189.0,64.7565,64.9333,64.7565,64.8646,72189.0
2024-08-23 10:05:00,66.03,66.19,66.02,66.19,27776.0,64.8547,65.0119,64.8449,65.0119,27776.0
2024-08-23 10:10:00,66.19,66.45,66.19,66.36,18481.0,65.0119,65.2673,65.0119,65.1789,18481.0
2024-08-23 10:15:00,66.36,66.4,66.16,66.19,24552.0,65.1789,65.2181,64.9824,65.0119,24552.0
2024-08-23 10:20:00,66.23,66.39,66.22,66.37,26028.0,65.0512,65.2083,65.0414,65.1887,26028.0
2024-08-23 10:25:00,66.37,66.42,66.31,66.4,18777.0,65.1887,65.2378,65.1297,65.2181,18777.0
2024-08-23 10:30:00,66.41,66.42,66.3,66.3,17663.0,65.228,65.2378,65.1199,65.1199,17663.0
2024-08-23 10:35:00,66.3,66.36,66.25,66.31,23469.0,65.1199,65.1789,65.0708,65.1297,23469.0
2024-08-23 10:40:00,66.31,66.39,66.3,66.35,20766.0,65.1297,65.2083,65.1199,65.169,20766.0
2024-08-23 10:45:00,66.36,66.38,66.19,66.24,16949.0,65.1789,65.1985,65.0119,65.061,16949.0
2024-08-23 10:50:00,66.25,66.27,66.21,66.26,29713.0,65.0708,65.0905,65.0315,65.0806,29713.0
2024-08-23 10:55:00,66.27,66.35,66.24,66.34,29909.0,65.0905,65.169,65.061,65.1592,29909.0
2024-08-23 11:00:00,66.33,66.33,66.27,66.28,17816.0,65.1494,65.1494,65.0905,65.1003,17816.0
2024-08-23 11:05:00,66.29,66.35,66.26,66.34,34776.0,65.1101,65.169,65.0806,65.1592,34776.0
2024-08-23 11:10:00,66.34,66.39,66.28,66.38,15768.0,65.1592,65.2083,65.1003,65.1985,15768.0
2024-08-23 11:15:00,66.39,66.46,66.36,66.45,23134.0,65.2083,65.2771,65.1789,65.2673,23134.0
2024-08-23 11:20:00,66.45,66.47,66.4,66.42,29203.0,65.2673,65.2869,65.2181,65.2378,29203.0
2024-08-23 11:25:00,66.42,66.45,66.38,66.39,18870.0,65.2378,65.2673,65.1985,65.2083,18870.0
2024-08-23 11:30:00,66.39,66.41,66.37,66.38,18207.0,65.2083,65.228,65.1887,65.1985,18207.0
2024-08-23 11:35:00,66.38,66.41,66.35,66.36,17405.0,65.1985,65.228,65.169,65.1789,17405.0
2024-08-23 11:40:00,66.37,66.39,66.27,66.28,13344.0,65.1887,65.2083,65.0905,65.1003,13344.0
2024-08-23 11:45:00,66.28,66.29,66.19,66.23,14149.0,65.1003,65.1101,65.0119,65.0512,14149.0
2024-08-23 11:50:00,66.2,66.2,66.12,66.15,8564.0,65.0217,65.0217,64.9431,64.9726,8564.0
2024-08-23 11:55:00,66.15,66.16,66.04,66.04,15741.0,64.9726,64.9824,64.8646,64.8646,15741.0
2024-08-23 12:00:00,66.05,66.05,65.92,65.94,15632.0,64.8744,64.8744,64.7467,64.7663,15632.0
2024-08-23 12:05:00,65.93,65.95,65.84,65.95,8596.0,64.7565,64.7762,64.6681,64.7762,8596.0
2024-08-23 12:10:00,65.93,65.94,65.88,65.89,8010.0,64.7565,64.7663,64.7074,64.7172,8010.0
2024-08-23 12:15:00,65.87,65.96,65.85,65.95,8369.0,64.6976,64.786,64.6779,64.7762,8369.0
2024-08-23 12:20:00,65.99,66.0,65.94,65.95,8176.0,64.8154,64.8253,64.7663,64.7762,8176.0
2024-08-23 12:25:00,65.93,65.96,65.88,65.95,5874.0,64.7565,64.786,64.7074,64.7762,5874.0
2024-08-23 12:30:00,65.95,66.02,65.95,66.0,9438.0,64.7762,64.8449,64.7762,64.8253,9438.0
2024-08-23 12:35:00,66.03,66.07,66.01,66.05,6775.0,64.8547,64.894,64.8351,64.8744,6775.0
2024-08-23 12:40:00,66.05,66.06,65.89,65.93,10823.0,64.8744,64.8842,64.7172,64.7565,10823.0
2024-08-23 12:45:00,65.95,65.97,65.88,65.97,6524.0,64.7762,64.7958,64.7074,64.7958,6524.0
2024-08-23 12:50:00,65.99,66.07,65.99,66.06,9223.0,64.8154,64.894,64.8154,64.8842,9223.0
2024-08-23 12:55:00,66.06,66.15,66.05,66.13,7180.0,64.8842,64.9726,64.8744,64.953,7180.0
2024-08-23 13:00:00,66.13,66.18,66.11,66.17,3724.0,64.953,65.0021,64.9333,64.9922,3724.0
2024-08-23 13:05:00,66.18,66.21,66.18,66.18,7313.0,65.0021,65.0315,65.0021,65.0021,7313.0
2024-08-23 13:10:00,66.2,66.27,66.19,66.27,8486.0,65.0217,65.0905,65.0119,65.0905,8486.0
2024-08-23 13:15:00,66.3,66.35,66.29,66.31,47417.0,65.1199,65.169,65.1101,65.1297,47417.0
2024-08-23 13:20:00,66.32,66.36,66.3,66.31,15884.0,65.1396,65.1789,65.1199,65.1297,15884.0
2024-08-23 13:25:00,66.32,66.35,66.3,66.35,8251.0,65.1396,65.169,65.1199,65.169,8251.0
2024-08-23 13:30:00,66.34,66.35,66.3,66.31,22691.0,65.1592,65.169,65.1199,65.1297,22691.0
2024-08-23 13:35:00,66.31,66.32,66.24,66.27,9095.0,65.1297,65.1396,65.061,65.0905,9095.0
2024-08-23 13:40:00,66.25,66.25,66.18,66.18,10847.0,65.0708,65.0708,65.0021,65.0021,10847.0
2024-08-23 13:45:00,66.17,66.17,66.1,66.1,7356.0,64.9922,64.9922,64.9235,64.9235,7356.0
2024-08-23 13:50:00,66.11,66.14,66.08,66.1,7165.0,64.9333,64.9628,64.9038,64.9235,7165.0
2024-08-23 13:55:00,66.1,66.14,66.07,66.11,6223.0,64.9235,64.9628,64.894,64.9333,6223.0
2024-08-23 14:00:00,66.11,66.18,66.07,66.17,4990.0,64.9333,65.0021,64.894,64.9922,4990.0
2024-08-23 14:05:00,66.16,66.17,66.11,66.12,6588.0,64.9824,64.9922,64.9333,64.9431,6588.0
2024-08-23 14:10:00,66.13,66.19,66.13,66.17,6251.0,64.953,65.0119,64.953,64.9922,6251.0
2024-08-23 14:15:00,66.15,66.17,66.14,66.16,4500.0,64.9726,64.9922,64.9628,64.9824,4500.0
2024-08-23 14:20:00,66.17,66.18,66.12,66.14,7340.0,64.9922,65.0021,64.9431,64.9628,7340.0
2024-08-23 14:25:00,66.14,66.14,66.07,66.09,10422.0,64.9628,64.9628,64.894,64.9137,10422.0
2024-08-23 14:30:00,66.09,66.11,66.08,66.08,3632.0,64.9137,64.9333,64.9038,64.9038,3632.0
2024-08-23 14:35:00,66.08,66.13,66.08,66.11,5317.0,64.9038,64.953,64.9038,64.9333,5317.0
2024-08-23 14:40:00,66.11,66.14,66.1,66.11,10241.0,64.9333,64.9628,64.9235,64.9333,10241.0
2024-08-23 14:45:00,66.11,66.14,66.11,66.13,10926.0,64.9333,64.9628,64.9333,64.953,10926.0
2024-08-23 14:50:00,66.13,66.3,66.12,66.28,67397.0,64.953,65.1199,64.9431,65.1003,67397.0
2024-08-23 14:55:00,66.28,66.31,66.25,66.31,30138.0,65.1003,65.1297,65.0708,65.1297,30138.0
2024-08-23 15:00:00,66.32,66.32,66.29,66.3,52735.0,65.1396,65.1396,65.1101,65.1199,52735.0
2024-08-23 15:05:00,66.31,66.33,66.28,66.31,30141.0,65.1297,65.1494,65.1003,65.1297,30141.0
2024-08-23 15:10:00,66.31,66.43,66.3,66.39,30097.0,65.1297,65.2476,65.1199,65.2083,30097.0
2024-08-23 15:15:00,66.39,66.43,66.35,66.4,47266.0,65.2083,65.2476,65.169,65.2181,47266.0
2024-08-23 15:20:00,66.4,66.44,66.4,66.43,13771.0,65.2181,65.2574,65.2181,65.2476,13771.0
2024-08-23 15:25:00,66.44,66.48,66.43,66.47,17109.0,65.2574,65.2967,65.2476,65.2869,17109.0
2024-08-23 15:30:00,66.47,66.49,66.39,66.42,37390.0,65.2869,65.3065,65.2083,65.2378,37390.0
2024-08-23 15:35:00,66.42,66.43,66.37,66.38,36768.0,65.2378,65.2476,65.1887,65.1985,36768.0
2024-08-23 15:40:00,66.39,66.45,66.38,66.4,13755.0,65.2083,65.2673,65.1985,65.2181,13755.0
2024-08-23 15:45:00,66.41,66.45,66.37,66.42,26249.0,65.228,65.2673,65.1887,65.2378,26249.0
2024-08-23 15:50:00,66.43,66.5,66.37,66.49,48741.0,65.2476,65.3164,65.1887,65.3065,48741.0
2024-08-23 15:55:00,66.5,66.53,66.39,66.41,192564.0,65.3164,65.3458,65.2083,65.228,192564.0
2024-08-26 09:30:00,66.6,66.68,66.45,66.54,58997.0,65.4146,65.4932,65.2673,65.3557,58997.0
2024-08-26 09:35:00,66.55,66.63,66.46,66.58,26943.0,65.3655,65.4441,65.2771,65.3949,26943.0
2024-08-26 09:40:00,66.59,66.74,66.56,66.72,21100.0,65.4048,65.5521,65.3753,65.5325,21100.0
2024-08-26 09:45:00,66.72,66.88,66.69,66.86,50286.0,65.5325,65.6896,65.503,65.67,50286.0
2024-08-26 09:50:00,66.84,66.88,66.78,66.79,15992.0,65.6503,65.6896,65.5914,65.6012,15992.0
2024-08-26 09:55:00,66.83,66.92,66.81,66.91,13687.0,65.6405,65.7289,65.6208,65.7191,13687.0
2024-08-26 10:00:00,66.92,66.94,66.88,66.92,17993.0,65.7289,65.7485,65.6896,65.7289,17993.0
2024-08-26 10:05:00,66.92,67.06,66.92,67.06,48807.0,65.7289,65.8664,65.7289,65.8664,48807.0
2024-08-26 10:10:00,67.05,67.06,67.01,67.05,15033.0,65.8566,65.8664,65.8173,65.8566,15033.0
2024-08-26 10:15:00,67.06,67.09,67.01,67.02,17615.0,65.8664,65.8959,65.8173,65.8271,17615.0
2024-08-26 10:20:00,67.02,67.05,66.96,67.05,32310.0,65.8271,65.8566,65.7682,65.8566,32310.0
2024-08-26 10:25:00,67.05,67.19,67.05,67.18,18361.0,65.8566,65.9941,65.8566,65.9843,18361.0
2024-08-26 10:30:00,67.17,67.31,67.17,67.3,14319.0,65.9744,66.1119,65.9744,66.1021,14319.0
2024-08-26 10:35:00,67.3,67.3,67.19,67.23,19589.0,66.1021,66.1021,65.9941,66.0334,19589.0
2024-08-26 10:40:00,67.26,67.32,67.21,67.23,11157.0,66.0628,66.1218,66.0137,66.0334,11157.0
2024-08-26 10:45:00,67.21,67.24,67.1,67.1,17825.0,66.0137,66.0432,65.9057,65.9057,17825.0
2024-08-26 10:50:00,67.09,67.11,67.05,67.08,11861.0,65.8959,65.9155,65.8566,65.886,11861.0
2024-08-26 10:55:00,67.08,67.08,66.98,67.0,12488.0,65.886,65.886,65.7878,65.8075,12488.0
2024-08-26 11:00:00,67.0,67.0,66.96,66.99,9870.0,65.8075,65.8075,65.7682,65.7976,9870.0
2024-08-26 11:05:00,67.0,67.0,66.93,66.95,10668.0,65.8075,65.8075,65.7387,65.7584,10668.0
2024-08-26 11:10:00,66.95,66.97,66.92,66.97,7117.0,65.7584,65.778,65.7289,65.778,7117.0
2024-08-26 11:15:00,66.96,66.96,66.91,66.92,8611.0,65.7682,65.7682,65.7191,65.7289,8611.0
2024-08-26 11:20:00,66.91,66.91,66.8,66.81,12624.0,65.7191,65.7191,65.611,65.6208,12624.0
2024-08-26 11:25:00,66.81,66.83,66.78,66.79,10657.0,65.6208,65.6405,65.5914,65.6012,10657.0
2024-08-26 11:30:00,66.8,66.8,66.75,66.77,13831.0,65.611,65.611,65.5619,65.5816,13831.0
2024-08-26 11:35:00,66.77,66.77,66.74,66.76,11057.0,65.5816,65.5816,65.5521,65.5717,11057.0
2024-08-26 11:40:00,66.78,66.8,66.76,66.77,11634.0,65.5914,65.611,65.5717,65.5816,11634.0
2024-08-26 11:45:00,66.77,66.82,66.72,66.82,9693.0,65.5816,65.6307,65.5325,65.6307,9693.0
2024-08-26 11:50:00,66.81,66.85,66.79,66.81,7901.0,65.6208,65.6601,65.6012,65.6208,7901.0
2024-08-26 11:55:00,66.81,66.88,66.8,66.87,8293.0,65.6208,65.6896,65.611,65.6798,8293.0
2024-08-26 12:00:00,66.87,66.87,66.82,66.87,10287.0,65.6798,65.6798,65.6307,65.6798,10287.0
2024-08-26 12:05:00,66.87,66.88,66.85,66.86,6475.0,65.6798,65.6896,65.6601,65.67,6475.0
2024-08-26 12:10:00,66.87,66.88,66.84,66.84,6569.0,65.6798,65.6896,65.6503,65.6503,6569.0
2024-08-26 12:15:00,66.84,66.95,66.84,66.95,14941.0,65.6503,65.7584,65.6503,65.7584,14941.0
2024-08-26 12:20:00,66.95,66.98,66.94,66.96,12521.0,65.7584,65.7878,65.7485,65.7682,12521.0
2024-08-26 12:25:00,66.97,66.97,66.93,66.95,7451.0,65.778,65.778,65.7387,65.7584,7451.0
2024-08-26 12:30:00,66.95,66.96,66.94,66.95,9332.0,65.7584,65.7682,65.7485,65.7584,9332.0
2024-08-26 12:35:00,66.95,67.02,66.95,67.02,16764.0,65.7584,65.8271,65.7584,65.8271,16764.0
2024-08-26 12:40:00,67.02,67.05,67.01,67.05,14593.0,65.8271,65.8566,65.8173,65.8566,14593.0
2024-08-26 12:45:00,67.05,67.06,67.02,67.04,12919.0,65.8566,65.8664,65.8271,65.8468,12919.0
2024-08-26 12:50:00,67.04,67.06,67.03,67.03,15474.0,65.8468,65.8664,65.8369,65.8369,15474.0
2024-08-26 12:55:00,67.05,67.09,67.04,67.09,13507.0,65.8566,65.8959,65.8468,65.8959,13507.0
2024-08-26 13:00:00,67.09,67.09,67.04,67.07,16173.0,65.8959,65.8959,65.8468,65.8762,16173.0
2024-08-26 13:05:00,67.07,67.1,67.03,67.05,13696.0,65.8762,65.9057,65.8369,65.8566,13696.0
2024-08-26 13:10:00,67.06,67.12,67.06,67.1,11401.0,65.8664,65.9253,65.8664,65.9057,11401.0
2024-08-26 13:15:00,67.1,67.1,67.04,67.06,9318.0,65.9057,65.9057,65.8468,65.8664,9318.0
2024-08-26 13:20:00,67.06,67.09,67.06,67.06,10277.0,65.8664,65.8959,65.8664,65.8664,10277.0
2024-08-26 13:25:00,67.06,67.08,67.03,67.03,12556.0,65.8664,65.886,65.8369,65.8369,12556.0
2024-08-26 13:30:00,67.03,67.03,66.9,66.91,44292.0,65.8369,65.8369,65.7092,65.7191,44292.0
2024-08-26 13:35:00,66.91,66.92,66.85,66.85,16846.0,65.7191,65.7289,65.6601,65.6601,16846.0
2024-08-26 13:40:00,66.87,66.88,66.84,66.86,7921.0,65.6798,65.6896,65.6503,65.67,7921.0
2024-08-26 13:45:00,66.86,66.86,66.82,66.82,13484.0,65.67,65.67,65.6307,65.6307,13484.0
2024-08-26 13:50:00,66.82,66.83,66.8,66.81,9417.0,65.6307,65.6405,65.611,65.6208,9417.0
2024-08-26 13:55:00,66.82,66.92,66.82,66.9,7728.0,65.6307,65.7289,65.6307,65.7092,7728.0
2024-08-26 14:00:00,66.91,66.94,66.87,66.9,13682.0,65.7191,65.7485,65.6798,65.7092,13682.0
2024-08-26 14:05:00,66.91,66.92,66.8,66.81,16582.0,65.7191,65.7289,65.611,65.6208,16582.0
2024-08-26 14:10:00,66.81,66.84,66.79,66.83,12082.0,65.6208,65.6503,65.6012,65.6405,12082.0
2024-08-26 14:15:00,66.84,66.86,66.83,66.85,11731.0,65.6503,65.67,65.6405,65.6601,11731.0
2024-08-26 14:20:00,66.86,66.94,66.86,66.91,44961.0,65.67,65.7485,65.67,65.7191,44961.0
2024-08-26 14:25:00,66.91,66.93,66.88,66.89,15820.0,65.7191,65.7387,65.6896,65.6994,15820.0
2024-08-26 14:30:00,66.89,66.9,66.86,66.89,20384.0,65.6994,65.7092,65.67,65.6994,20384.0
2024-08-26 14:35:00,66.89,66.98,66.88,66.92,16608.0,65.6994,65.7878,65.6896,65.7289,16608.0
2024-08-26 14:40:00,66.92,66.97,66.92,66.97,12234.0,65.7289,65.778,65.7289,65.778,12234.0
2024-08-26 14:45:00,66.97,66.97,66.93,66.94,19217.0,65.778,65.778,65.7387,65.7485,19217.0
2024-08-26 14:50:00,66.94,66.95,66.89,66.9,24073.0,65.7485,65.7584,65.6994,65.7092,24073.0
2024-08-26 14:55:00,66.9,66.98,66.9,66.98,12900.0,65.7092,65.7878,65.7092,65.7878,12900.0
2024-08-26 15:00:00,66.97,66.97,66.88,66.88,28143.0,65.778,65.778,65.6896,65.6896,28143.0
2024-08-26 15:05:00,66.88,66.89,66.81,66.83,29222.0,65.6896,65.6994,65.6208,65.6405,29222.0
2024-08-26 15:10:00,66.84,66.89,66.83,66.86,37727.0,65.6503,65.6994,65.6405,65.67,37727.0
2024-08-26 15:15:00,66.86,66.9,66.85,66.87,19876.0,65.67,65.7092,65.6601,65.6798,19876.0
2024-08-26 15:20:00,66.87,66.9,66.82,66.83,23632.0,65.6798,65.7092,65.6307,65.6405,23632.0
2024-08-26 15:25:00,66.84,66.86,66.83,66.86,17678.0,65.6503,65.67,65.6405,65.67,17678.0
2024-08-26 15:30:00,66.86,66.92,66.84,66.91,31335.0,65.67,65.7289,65.6503,65.7191,31335.0
2024-08-26 15:35:00,66.91,66.95,66.89,66.93,24318.0,65.7191,65.7584,65.6994,65.7387,24318.0
2024-08-26 15:40:00,66.95,66.99,66.93,66.98,31466.0,65.7584,65.7976,65.7387,65.7878,31466.0
2024-08-26 15:45:00,66.98,67.03,66.9,66.92,31258.0,65.7878,65.8369,65.7092,65.7289,31258.0
2024-08-26 15:50:00,66.94,66.98,66.89,66.94,47474.0,65.7485,65.7878,65.6994,65.7485,47474.0
2024-08-26 15:55:00,66.94,67.02,66.89,67.02,180103.0,65.7485,65.8271,65.6994,65.8271,180103.0
2024-08-27 09:30:00,66.99,67.13,66.91,67.13,50147.0,65.7976,65.9352,65.7191,65.9352,50147.0
2024-08-27 09:35:00,67.1,67.31,67.07,67.26,23999.0,65.9057,66.1119,65.8762,66.0628,23999.0
2024-08-27 09:40:00,67.27,67.44,67.23,67.44,30774.0,66.0727,66.2396,66.0334,66.2396,30774.0
2024-08-27 09:45:00,67.45,67.45,67.33,67.33,8561.0,66.2495,66.2495,66.1316,66.1316,8561.0
2024-08-27 09:50:00,67.31,67.32,67.17,67.25,8651.0,66.1119,66.1218,65.9744,66.053,8651.0
2024-08-27 09:55:00,67.25,67.25,67.13,67.14,15177.0,66.053,66.053,65.9352,65.945,15177.0
2024-08-27 10:00:00,67.13,67.23,67.11,67.22,17249.0,65.9352,66.0334,65.9155,66.0236,17249.0
2024-08-27 10:05:00,67.22,67.23,67.09,67.15,11296.0,66.0236,66.0334,65.8959,65.9548,11296.0
2024-08-27 10:10:00,67.15,67.19,67.09,67.1,9526.0,65.9548,65.9941,65.8959,65.9057,9526.0
2024-08-27 10:15:00,67.11,67.14,67.04,67.14,5596.0,65.9155,65.945,65.8468,65.945,5596.0
2024-08-27 10:20:00,67.15,67.23,67.14,67.22,5872.0,65.9548,66.0334,65.945,66.0236,5872.0
2024-08-27 10:25:00,67.21,67.22,67.17,67.21,7792.0,66.0137,66.0236,65.9744,66.0137,7792.0
2024-08-27 10:30:00,67.21,67.25,67.18,67.18,7395.0,66.0137,66.053,65.9843,65.9843,7395.0
2024-08-27 10:35:00,67.2,67.29,67.19,67.29,11426.0,66.0039,66.0923,65.9941,66.0923,11426.0
2024-08-27 10:40:00,67.3,67.31,67.26,67.27,9229.0,66.1021,66.1119,66.0628,66.0727,9229.0
2024-08-27 10:45:00,67.28,67.31,67.23,67.31,7759.0,66.0825,66.1119,66.0334,66.1119,7759.0
2024-08-27 10:50:00,67.3,67.45,67.3,67.45,13188.0,66.1021,66.2495,66.1021,66.2495,13188.0
2024-08-27 10:55:00,67.46,67.54,67.46,67.51,32386.0,66.2593,66.3379,66.2593,66.3084,32386.0
2024-08-27 11:00:00,67.51,67.56,67.5,67.52,14329.0,66.3084,66.3575,66.2986,66.3182,14329.0
2024-08-27 11:05:00,67.53,67.55,67.47,67.55,16005.0,66.328,66.3477,66.2691,66.3477,16005.0
2024-08-27 11:10:00,67.56,67.62,67.54,67.59,30440.0,66.3575,66.4164,66.3379,66.387,30440.0
2024-08-27 11:15:00,67.58,67.61,67.5,67.5,21715.0,66.3771,66.4066,66.2986,66.2986,21715.0
2024-08-27 11:20:00,67.5,67.57,67.5,67.54,30788.0,66.2986,66.3673,66.2986,66.3379,30788.0
2024-08-27 11:25:00,67.53,67.59,67.52,67.55,17816.0,66.328,66.387,66.3182,66.3477,17816.0
2024-08-27 11:30:00,67.54,67.56,67.42,67.45,78685.0,66.3379,66.3575,66.22,66.2495,78685.0
2024-08-27 11:35:00,67.45,67.56,67.45,67.53,12185.0,66.2495,66.3575,66.2495,66.328,12185.0
2024-08-27 11:40:00,67.54,67.54,67.44,67.53,10191.0,66.3379,66.3379,66.2396,66.328,10191.0
2024-08-27 11:45:00,67.54,67.56,67.48,67.48,12183.0,66.3379,66.3575,66.2789,66.2789,12183.0
2024-08-27 11:50:00,67.46,67.5,67.45,67.5,7649.0,66.2593,66.2986,66.2495,66.2986,7649.0
2024-08-27 11:55:00,67.48,67.53,67.48,67.52,11070.0,66.2789,66.328,66.2789,66.3182,11070.0
2024-08-27 12:00:00,67.52,67.58,67.52,67.53,11500.0,66.3182,66.3771,66.3182,66.328,11500.0
2024-08-27 12:05:00,67.54,67.54,67.5,67.51,5324.0,66.3379,66.3379,66.2986,66.3084,5324.0
2024-08-27 12:10:00,67.5,67.58,67.5,67.58,9396.0,66.2986,66.3771,66.2986,66.3771,9396.0
2024-08-27 12:15:00,67.58,67.59,67.53,67.54,10279.0,66.3771,66.387,66.328,66.3379,10279.0
2024-08-27 12:20:00,67.55,67.55,67.48,67.49,7810.0,66.3477,66.3477,66.2789,66.2887,7810.0
2024-08-27 12:25:00,67.49,67.5,67.44,67.47,8171.0,66.2887,66.2986,66.2396,66.2691,8171.0
2024-08-27 12:30:00,67.46,67.46,67.38,67.42,10111.0,66.2593,66.2593,66.1807,66.22,10111.0
2024-08-27 12:35:00,67.42,67.42,67.39,67.39,4570.0,66.22,66.22,66.1905,66.1905,4570.0
2024-08-27 12:40:00,67.39,67.39,67.32,67.32,7461.0,66.1905,66.1905,66.1218,66.1218,7461.0
2024-08-27 12:45:00,67.33,67.37,67.32,67.37,11177.0,66.1316,66.1709,66.1218,66.1709,11177.0
2024-08-27 12:50:00,67.37,67.42,67.36,67.41,6667.0,66.1709,66.22,66.1611,66.2102,6667.0
2024-08-27 12:55:00,67.42,67.42,67.38,67.38,5165.0,66.22,66.22,66.1807,66.1807,5165.0
2024-08-27 13:00:00,67.39,67.44,67.39,67.43,7096.0,66.1905,66.2396,66.1905,66.2298,7096.0
2024-08-27 13:05:00,67.44,67.46,67.41,67.44,5364.0,66.2396,66.2593,66.2102,66.2396,5364.0
2024-08-27 13:10:00,67.44,67.45,67.42,67.44,5390.0,66.2396,66.2495,66.22,66.2396,5390.0
2024-08-27 13:15:00,67.44,67.49,67.43,67.45,9767.0,66.2396,66.2887,66.2298,66.2495,9767.0
2024-08-27 13:20:00,67.46,67.48,67.44,67.45,9043.0,66.2593,66.2789,66.2396,66.2495,9043.0
2024-08-27 13:25:00,67.45,67.55,67.44,67.55,27174.0,66.2495,66.3477,66.2396,66.3477,27174.0
2024-08-27 13:30:00,67.55,67.59,67.53,67.56,29297.0,66.3477,66.387,66.328,66.3575,29297.0
2024-08-27 13:35:00,67.58,67.58,67.53,67.55,19799.0,66.3771,66.3771,66.328,66.3477,19799.0
2024-08-27 13:40:00,67.55,67.61,67.52,67.61,31227.0,66.3477,66.4066,66.3182,66.4066,31227.0
2024-08-27 13:45:00,67.61,67.61,67.5,67.5,15912.0,66.4066,66.4066,66.2986,66.2986,15912.0
2024-08-27 13:50:00,67.49,67.52,67.43,67.43,16939.0,66.2887,66.3182,66.2298,66.2298,16939.0
2024-08-27 13:55:00,67.42,67.43,67.39,67.42,7290.0,66.22,66.2298,66.1905,66.22,7290.0
2024-08-27 14:00:00,67.41,67.42,67.36,67.38,9446.0,66.2102,66.22,66.1611,66.1807,9446.0
2024-08-27 14:05:00,67.38,67.4,67.36,67.39,13762.0,66.1807,66.2003,66.1611,66.1905,13762.0
2024-08-27 14:10:00,67.39,67.44,67.39,67.44,6591.0,66.1905,66.2396,66.1905,66.2396,6591.0
2024-08-27 14:15:00,67.43,67.45,67.36,67.4,13339.0,66.2298,66.2495,66.1611,66.2003,13339.0
2024-08-27 14:20:00,67.4,67.4,67.35,67.36,8608.0,66.2003,66.2003,66.1512,66.1611,8608.0
2024-08-27 14:25:00,67.35,67.39,67.34,67.38,7518.0,66.1512,66.1905,66.1414,66.1807,7518.0
2024-08-27 14:30:00,67.38,67.39,67.35,67.37,8855.0,66.1807,66.1905,66.1512,66.1709,8855.0
2024-08-27 14:35:00,67.38,67.41,67.37,67.39,10589.0,66.1807,66.2102,66.1709,66.1905,10589.0
2024-08-27 14:40:00,67.39,67.43,67.37,67.43,18511.0,66.1905,66.2298,66.1709,66.2298,18511.0
2024-08-27 14:45:00,67.45,67.47,67.44,67.46,9756.0,66.2495,66.2691,66.2396,66.2593,9756.0
2024-08-27 14:50:00,67.46,67.49,67.45,67.48,15257.0,66.2593,66.2887,66.2495,66.2789,15257.0
2024-08-27 14:55:00,67.48,67.48,67.45,67.47,18689.0,66.2789,66.2789,66.2495,66.2691,18689.0
2024-08-27 15:00:00,67.48,67.51,67.45,67.45,15833.0,66.2789,66.3084,66.2495,66.2495,15833.0
2024-08-27 15:05:00,67.45,67.48,67.44,67.45,19354.0,66.2495,66.2789,66.2396,66.2495,19354.0
2024-08-27 15:10:00,67.45,67.45,67.37,67.38,15895.0,66.2495,66.2495,66.1709,66.1807,15895.0
2024-08-27 15:15:00,67.38,67.42,67.38,67.4,17181.0,66.1807,66.22,66.1807,66.2003,17181.0
2024-08-27 15:20:00,67.4,67.46,67.39,67.42,19987.0,66.2003,66.2593,66.1905,66.22,19987.0
2024-08-27 15:25:00,67.42,67.43,67.4,67.42,11745.0,66.22,66.2298,66.2003,66.22,11745.0
2024-08-27 15:30:00,67.41,67.45,67.4,67.44,30408.0,66.2102,66.2495,66.2003,66.2396,30408.0
2024-08-27 15:35:00,67.44,67.44,67.37,67.38,17595.0,66.2396,66.2396,66.1709,66.1807,17595.0
2024-08-27 15:40:00,67.38,67.39,67.29,67.3,25958.0,66.1807,66.1905,66.0923,66.1021,25958.0
2024-08-27 15:45:00,67.3,67.3,67.25,67.28,25552.0,66.1021,66.1021,66.053,66.0825,25552.0
2024-08-27 15:50:00,67.27,67.3,67.2,67.23,59586.0,66.0727,66.1021,66.0039,66.0334,59586.0
2024-08-27 15:55:00,67.23,67.24,67.19,67.23,254474.0,66.0334,66.0432,65.9941,66.0334,254474.0
2024-08-28 09:30:00,66.97,67.35,66.74,67.16,71728.0,65.778,66.1512,65.5521,65.9646,71728.0
2024-08-28 09:35:00,67.17,67.33,67.15,67.33,18165.0,65.9744,66.1316,65.9548,66.1316,18165.0
2024-08-28 09:40:00,67.37,67.41,67.23,67.3,9776.0,66.1709,66.2102,66.0334,66.1021,9776.0
2024-08-28 09:45:00,67.31,67.59,67.3,67.56,11740.0,66.1119,66.387,66.1021,66.3575,11740.0
2024-08-28 09:50:00,67.56,67.67,67.49,67.67,69673.0,66.3575,66.4655,66.2887,66.4655,69673.0
2024-08-28 09:55:00,67.67,67.72,67.55,67.56,15906.0,66.4655,66.5147,66.3477,66.3575,15906.0
2024-08-28 10:00:00,67.55,67.6,67.39,67.43,10428.0,66.3477,66.3968,66.1905,66.2298,10428.0
2024-08-28 10:05:00,67.42,67.57,67.42,67.56,12358.0,66.22,66.3673,66.22,66.3575,12358.0
2024-08-28 10:10:00,67.56,67.59,67.43,67.44,12874.0,66.3575,66.387,66.2298,66.2396,12874.0
2024-08-28 10:15:00,67.44,67.48,67.42,67.45,7409.0,66.2396,66.2789,66.22,66.2495,7409.0
2024-08-28 10:20:00,67.45,67.48,67.42,67.42,8562.0,66.2495,66.2789,66.22,66.22,8562.0
2024-08-28 10:25:00,67.42,67.45,67.37,67.37,17378.0,66.22,66.2495,66.1709,66.1709,17378.0
2024-08-28 10:30:00,67.37,67.47,67.35,67.47,17538.0,66.1709,66.2691,66.1512,66.2691,17538.0
2024-08-28 10:35:00,67.48,67.55,67.47,67.55,11311.0,66.2789,66.3477,66.2691,66.3477,11311.0
2024-08-28 10:40:00,67.56,67.56,67.49,67.56,13812.0,66.3575,66.3575,66.2887,66.3575,13812.0
2024-08-28 10:45:00,67.57,67.62,67.56,67.59,8056.0,66.3673,66.4164,66.3575,66.387,8056.0
2024-08-28 10:50:00,67.6,67.65,67.57,67.65,11127.0,66.3968,66.4459,66.3673,66.4459,11127.0
2024-08-28 10:55:00,67.64,67.67,67.58,67.64,13960.0,66.4361,66.4655,66.3771,66.4361,13960.0
2024-08-28 11:00:00,67.64,67.71,67.64,67.67,9567.0,66.4361,66.5048,66.4361,66.4655,9567.0
2024-08-28 11:05:00,67.69,67.72,67.68,67.69,11626.0,66.4852,66.5147,66.4754,66.4852,11626.0
2024-08-28 11:10:00,67.7,67.74,67.65,67.69,17111.0,66.495,66.5343,66.4459,66.4852,17111.0
2024-08-28 11:15:00,67.68,67.69,67.54,67.54,11334.0,66.4754,66.4852,66.3379,66.3379,11334.0
2024-08-28 11:20:00,67.55,67.55,67.47,67.48,6980.0,66.3477,66.3477,66.2691,66.2789,6980.0
2024-08-28 11:25:00,67.49,67.51,67.45,67.49,12345.0,66.2887,66.3084,66.2495,66.2887,12345.0
2024-08-28 11:30:00,67.49,67.49,67.37,67.43,7788.0,66.2887,66.2887,66.1709,66.2298,7788.0
2024-08-28 11:35:00,67.43,67.47,67.42,67.46,7835.0,66.2298,66.2691,66.22,66.2593,7835.0
2024-08-28 11:40:00,67.45,67.45,67.37,67.39,8139.0,66.2495,66.2495,66.1709,66.1905,8139.0
2024-08-28 11:45:00,67.39,67.4,67.36,67.36,11010.0,66.1905,66.2003,66.1611,66.1611,11010.0
2024-08-28 11:50:00,67.37,67.4,67.36,67.39,7712.0,66.1709,66.2003,66.1611,66.1905,7712.0
2024-08-28 11:55:00,67.39,67.4,67.35,67.39,8093.0,66.1905,66.2003,66.1512,66.1905,8093.0
2024-08-28 12:00:00,67.38,67.4,67.31,67.34,11149.0,66.1807,66.2003,66.1119,66.1414,11149.0
2024-08-28 12:05:00,67.34,67.34,67.28,67.3,7980.0,66.1414,66.1414,66.0825,66.1021,7980.0
2024-08-28 12:10:00,67.31,67.33,67.29,67.32,6989.0,66.1119,66.1316,66.0923,66.1218,6989.0
2024-08-28 12:15:00,67.33,67.33,67.22,67.24,10679.0,66.1316,66.1316,66.0236,66.0432,10679.0
2024-08-28 12:20:00,67.24,67.26,67.15,67.17,14070.0,66.0432,66.0628,65.9548,65.9744,14070.0
2024-08-28 12:25:00,67.16,67.21,67.14,67.19,7341.0,65.9646,66.0137,65.945,65.9941,7341.0
2024-08-28 12:30:00,67.19,67.2,67.16,67.2,13236.0,65.9941,66.0039,65.9646,66.0039,13236.0
2024-08-28 12:35:00,67.2,67.23,67.18,67.22,7941.0,66.0039,66.0334,65.9843,66.0236,7941.0
2024-08-28 12:40:00,67.22,67.22,67.17,67.17,5789.0,66.0236,66.0236,65.9744,65.9744,5789.0
2024-08-28 12:45:00,67.17,67.18,67.13,67.14,11996.0,65.9744,65.9843,65.9352,65.945,11996.0
2024-08-28 12:50:00,67.14,67.16,67.11,67.12,14780.0,65.945,65.9646,65.9155,65.9253,14780.0
2024-08-28 12:55:00,67.12,67.14,67.11,67.13,11845.0,65.9253,65.945,65.9155,65.9352,11845.0
2024-08-28 13:00:00,67.12,67.15,67.12,67.14,8180.0,65.9253,65.9548,65.9253,65.945,8180.0
2024-08-28 13:05:00,67.14,67.14,67.1,67.11,4608.0,65.945,65.945,65.9057,65.9155,4608.0
2024-08-28 13:10:00,67.11,67.12,67.03,67.03,9519.0,65.9155,65.9253,65.8369,65.8369,9519.0
2024-08-28 13:15:00,67.05,67.09,67.05,67.08,17089.0,65.8566,65.8959,65.8566,65.886,17089.0
2024-08-28 13:20:00,67.07,67.08,67.0,67.0,7966.0,65.8762,65.886,65.8075,65.8075,7966.0
2024-08-28 13:25:00,67.0,67.04,66.99,67.04,6469.0,65.8075,65.8468,65.7976,65.8468,6469.0
2024-08-28 13:30:00,67.03,67.06,67.0,67.03,9627.0,65.8369,65.8664,65.8075,65.8369,9627.0
2024-08-28 13:35:00,67.03,67.05,66.95,66.95,10025.0,65.8369,65.8566,65.7584,65.7584,10025.0
2024-08-28 13:40:00,66.95,66.99,66.95,66.97,11210.0,65.7584,65.7976,65.7584,65.778,11210.0
2024-08-28 13:45:00,66.95,66.99,66.9,66.92,18225.0,65.7584,65.7976,65.7092,65.7289,18225.0
2024-08-28 13:50:00,66.91,66.94,66.86,66.87,15167.0,65.7191,65.7485,65.67,65.6798,15167.0
2024-08-28 13:55:00,66.86,66.87,66.79,66.8,9471.0,65.67,65.6798,65.6012,65.611,9471.0
2024-08-28 14:00:00,66.81,66.84,66.77,66.77,9735.0,65.6208,65.6503,65.5816,65.5816,9735.0
2024-08-28 14:05:00,66.76,66.9,66.73,66.85,19865.0,65.5717,65.7092,65.5423,65.6601,19865.0
2024-08-28 14:10:00,66.87,66.89,66.81,66.84,10497.0,65.6798,65.6994,65.6208,65.6503,10497.0
2024-08-28 14:15:00,66.84,66.84,66.79,66.81,10650.0,65.6503,65.6503,65.6012,65.6208,10650.0
2024-08-28 14:20:00,66.81,66.86,66.8,66.84,7923.0,65.6208,65.67,65.611,65.6503,7923.0
2024-08-28 14:25:00,66.84,66.87,66.79,66.79,13662.0,65.6503,65.6798,65.6012,65.6012,13662.0
2024-08-28 14:30:00,66.8,66.8,66.71,66.71,17273.0,65.611,65.611,65.5226,65.5226,17273.0
2024-08-28 14:35:00,66.73,66.75,66.72,66.75,12059.0,65.5423,65.5619,65.5325,65.5619,12059.0
2024-08-28 14:40:00,66.76,66.8,66.74,66.76,13282.0,65.5717,65.611,65.5521,65.5717,13282.0
2024-08-28 14:45:00,66.76,66.83,66.76,66.79,26120.0,65.5717,65.6405,65.5717,65.6012,26120.0
2024-08-28 14:50:00,66.78,66.95,66.78,66.95,18304.0,65.5914,65.7584,65.5914,65.7584,18304.0
2024-08-28 14:55:00,66.97,67.02,66.95,67.02,14049.0,65.778,65.8271,65.7584,65.8271,14049.0
2024-08-28 15:00:00,67.02,67.06,67.01,67.03,19616.0,65.8271,65.8664,65.8173,65.8369,19616.0
2024-08-28 15:05:00,67.02,67.02,66.9,66.91,14504.0,65.8271,65.8271,65.7092,65.7191,14504.0
2024-08-28 15:10:00,66.93,66.95,66.87,66.9,14132.0,65.7387,65.7584,65.6798,65.7092,14132.0
2024-08-28 15:15:00,66.9,66.96,66.89,66.95,18387.0,65.7092,65.7682,65.6994,65.7584,18387.0
2024-08-28 15:20:00,66.96,67.01,66.94,66.98,17790.0,65.7682,65.8173,65.7485,65.7878,17790.0
2024-08-28 15:25:00,66.98,67.06,66.96,67.05,88960.0,65.7878,65.8664,65.7682,65.8566,88960.0
2024-08-28 15:30:00,67.06,67.06,66.96,66.99,83304.0,65.8664,65.8664,65.7682,65.7976,83304.0
2024-08-28 15:35:00,66.99,67.06,66.98,67.03,28552.0,65.7976,65.8664,65.7878,65.8369,28552.0
2024-08-28 15:40:00,67.04,67.08,66.98,67.04,138012.0,65.8468,65.886,65.7878,65.8468,138012.0
2024-08-28 15:45:00,67.04,67.09,66.9,66.93,277854.0,65.8468,65.8959,65.7092,65.7387,277854.0
2024-08-28 15:50:00,66.94,67.02,66.91,67.02,64812.0,65.7485,65.8271,65.7191,65.8271,64812.0
2024-08-28 15:55:00,67.02,67.07,66.97,67.02,187565.0,65.8271,65.8762,65.778,65.8271,187565.0
2024-08-29 09:30:00,67.26,67.31,67.0,67.02,45807.0,66.0628,66.1119,65.8075,65.8271,45807.0
2024-08-29 09:35:00,66.98,67.13,66.93,67.12,49258.0,65.7878,65.9352,65.7387,65.9253,49258.0
2024-08-29 09:40:00,67.14,67.16,66.97,66.98,73317.0,65.945,65.9646,65.778,65.7878,73317.0
2024-08-29 09:45:00,66.99,67.04,66.81,66.85,23541.0,65.7976,65.8468,65.6208,65.6601,23541.0
2024-08-29 09:50:00,66.85,66.97,66.77,66.97,8012.0,65.6601,65.778,65.5816,65.778,8012.0
2024-08-29 09:55:00,66.95,67.02,66.87,66.92,15806.0,65.7584,65.8271,65.6798,65.7289,15806.0
2024-08-29 10:00:00,66.96,67.24,66.96,67.24,16459.0,65.7682,66.0432,65.7682,66.0432,16459.0
2024-08-29 10:05:00,67.23,67.25,67.18,67.18,13785.0,66.0334,66.053,65.9843,65.9843,13785.0
2024-08-29 10:10:00,67.18,67.32,67.14,67.31,44841.0,65.9843,66.1218,65.945,66.1119,44841.0
2024-08-29 10:15:00,67.32,67.47,67.32,67.46,8024.0,66.1218,66.2691,66.1218,66.2593,8024.0
2024-08-29 10:20:00,67.45,67.53,67.41,67.52,8757.0,66.2495,66.328,66.2102,66.3182,8757.0
2024-08-29 10:25:00,67.53,67.54,67.45,67.48,11185.0,66.328,66.3379,66.2495,66.2789,11185.0
2024-08-29 10:30:00,67.49,67.5,67.41,67.41,8236.0,66.2887,66.2986,66.2102,66.2102,8236.0
2024-08-29 10:35:00,67.38,67.43,67.34,67.39,12436.0,66.1807,66.2298,66.1414,66.1905,12436.0
2024-08-29 10:40:00,67.4,67.41,67.34,67.39,9704.0,66.2003,66.2102,66.1414,66.1905,9704.0
2024-08-29 10:45:00,67.38,67.42,67.27,67.28,7150.0,66.1807,66.22,66.0727,66.0825,7150.0
2024-08-29 10:50:00,67.31,67.36,67.3,67.3,8440.0,66.1119,66.1611,66.1021,66.1021,8440.0
2024-08-29 10:55:00,67.3,67.32,67.26,67.29,9547.0,66.1021,66.1218,66.0628,66.0923,9547.0
2024-08-29 11:00:00,67.31,67.35,67.29,67.33,9029.0,66.1119,66.1512,66.0923,66.1316,9029.0
2024-08-29 11:05:00,67.34,67.37,67.3,67.31,33329.0,66.1414,66.1709,66.1021,66.1119,33329.0
2024-08-29 11:10:00,67.33,67.44,67.31,67.44,8312.0,66.1316,66.2396,66.1119,66.2396,8312.0
2024-08-29 11:15:00,67.44,67.46,67.36,67.38,9608.0,66.2396,66.2593,66.1611,66.1807,9608.0
2024-08-29 11:20:00,67.38,67.43,67.34,67.36,10595.0,66.1807,66.2298,66.1414,66.1611,10595.0
2024-08-29 11:25:00,67.36,67.43,67.36,67.39,12341.0,66.1611,66.2298,66.1611,66.1905,12341.0
2024-08-29 11:30:00,67.4,67.43,67.37,67.4,10826.0,66.2003,66.2298,66.1709,66.2003,10826.0
2024-08-29 11:35:00,67.4,67.42,67.35,67.37,12570.0,66.2003,66.22,66.1512,66.1709,12570.0
2024-08-29 11:40:00,67.37,67.38,67.33,67.36,7965.0,66.1709,66.1807,66.1316,66.1611,7965.0
2024-08-29 11:45:00,67.36,67.48,67.36,67.47,8858.0,66.1611,66.2789,66.1611,66.2691,8858.0
2024-08-29 11:50:00,67.48,67.49,67.42,67.47,18374.0,66.2789,66.2887,66.22,66.2691,18374.0
2024-08-29 11:55:00,67.47,67.5,67.41,67.48,23244.0,66.2691,66.2986,66.2102,66.2789,23244.0
2024-08-29 12:00:00,67.48,67.59,67.48,67.56,19631.0,66.2789,66.387,66.2789,66.3575,19631.0
2024-08-29 12:05:00,67.57,67.61,67.52,67.56,8681.0,66.3673,66.4066,66.3182,66.3575,8681.0
2024-08-29 12:10:00,67.56,67.62,67.55,67.58,9967.0,66.3575,66.4164,66.3477,66.3771,9967.0
2024-08-29 12:15:00,67.58,67.59,67.52,67.53,8344.0,66.3771,66.387,66.3182,66.328,8344.0
2024-08-29 12:20:00,67.53,67.55,67.51,67.55,5414.0,66.328,66.3477,66.3084,66.3477,5414.0
2024-08-29 12:25:00,67.54,67.55,67.49,67.51,7470.0,66.3379,66.3477,66.2887,66.3084,7470.0
2024-08-29 12:30:00,67.51,67.53,67.48,67.48,7932.0,66.3084,66.328,66.2789,66.2789,7932.0
2024-08-29 12:35:00,67.48,67.51,67.48,67.48,6096.0,66.2789,66.3084,66.2789,66.2789,6096.0
2024-08-29 12:40:00,67.49,67.56,67.49,67.54,6241.0,66.2887,66.3575,66.2887,66.3379,6241.0
2024-08-29 12:45:00,67.56,67.56,67.52,67.52,7700.0,66.3575,66.3575,66.3182,66.3182,7700.0
2024-08-29 12:50:00,67.53,67.55,67.5,67.52,7604.0,66.328,66.3477,66.2986,66.3182,7604.0
2024-08-29 12:55:00,67.53,67.57,67.5,67.53,12779.0,66.328,66.3673,66.2986,66.328,12779.0
2024-08-29 13:00:00,67.53,67.55,67.48,67.53,13401.0,66.328,66.3477,66.2789,66.328,13401.0
2024-08-29 13:05:00,67.51,67.55,67.46,67.47,5625.0,66.3084,66.3477,66.2593,66.2691,5625.0
2024-08-29 13:10:00,67.47,67.48,67.43,67.44,7495.0,66.2691,66.2789,66.2298,66.2396,7495.0
2024-08-29 13:15:00,67.44,67.47,67.44,67.46,5536.0,66.2396,66.2691,66.2396,66.2593,5536.0
2024-08-29 13:20:00,67.47,67.49,67.45,67.46,7406.0,66.2691,66.2887,66.2495,66.2593,7406.0
2024-08-29 13:25:00,67.46,67.56,67.46,67.56,42195.0,66.2593,66.3575,66.2593,66.3575,42195.0
2024-08-29 13:30:00,67.56,67.59,67.53,67.53,8785.0,66.3575,66.387,66.328,66.328,8785.0
2024-08-29 13:35:00,67.53,67.54,67.49,67.54,15641.0,66.328,66.3379,66.2887,66.3379,15641.0
2024-08-29 13:40:00,67.53,67.56,67.51,67.55,8576.0,66.328,66.3575,66.3084,66.3477,8576.0
2024-08-29 13:45:00,67.54,67.57,67.5,67.57,12765.0,66.3379,66.3673,66.2986,66.3673,12765.0
2024-08-29 13:50:00,67.56,67.59,67.55,67.59,5798.0,66.3575,66.387,66.3477,66.387,5798.0
2024-08-29 13:55:00,67.59,67.63,67.59,67.6,12361.0,66.387,66.4263,66.387,66.3968,12361.0
2024-08-29 14:00:00,67.59,67.64,67.54,67.62,15564.0,66.387,66.4361,66.3379,66.4164,15564.0
2024-08-29 14:05:00,67.62,67.64,67.59,67.62,17258.0,66.4164,66.4361,66.387,66.4164,17258.0
2024-08-29 14:10:00,67.6,67.66,67.59,67.63,9646.0,66.3968,66.4557,66.387,66.4263,9646.0
2024-08-29 14:15:00,67.64,67.64,67.58,67.61,10886.0,66.4361,66.4361,66.3771,66.4066,10886.0
2024-08-29 14:20:00,67.61,67.62,67.56,67.57,7167.0,66.4066,66.4164,66.3575,66.3673,7167.0
2024-08-29 14:25:00,67.58,67.6,67.49,67.49,12927.0,66.3771,66.3968,66.2887,66.2887,12927.0
2024-08-29 14:30:00,67.49,67.51,67.42,67.42,16739.0,66.2887,66.3084,66.22,66.22,16739.0
2024-08-29 14:35:00,67.43,67.43,67.24,67.27,11898.0,66.2298,66.2298,66.0432,66.0727,11898.0
2024-08-29 14:40:00,67.25,67.31,67.22,67.27,11240.0,66.053,66.1119,66.0236,66.0727,11240.0
2024-08-29 14:45:00,67.26,67.3,67.21,67.29,11542.0,66.0628,66.1021,66.0137,66.0923,11542.0
2024-08-29 14:50:00,67.28,67.35,67.18,67.35,25427.0,66.0825,66.1512,65.9843,66.1512,25427.0
2024-08-29 14:55:00,67.36,67.4,67.29,67.37,64172.0,66.1611,66.2003,66.0923,66.1709,64172.0
2024-08-29 15:00:00,67.37,67.39,67.28,67.33,16565.0,66.1709,66.1905,66.0825,66.1316,16565.0
2024-08-29 15:05:00,67.33,67.43,67.28,67.42,48534.0,66.1316,66.2298,66.0825,66.22,48534.0
2024-08-29 15:10:00,67.42,67.47,67.39,67.4,26112.0,66.22,66.2691,66.1905,66.2003,26112.0
2024-08-29 15:15:00,67.41,67.51,67.4,67.49,29144.0,66.2102,66.3084,66.2003,66.2887,29144.0
2024-08-29 15:20:00,67.51,67.52,67.41,67.42,34932.0,66.3084,66.3182,66.2102,66.22,34932.0
2024-08-29 15:25:00,67.41,67.56,67.39,67.56,36935.0,66.2102,66.3575,66.1905,66.3575,36935.0
2024-08-29 15:30:00,67.57,67.58,67.49,67.53,8254.0,66.3673,66.3771,66.2887,66.328,8254.0
2024-08-29 15:35:00,67.52,67.54,67.49,67.52,17227.0,66.3182,66.3379,66.2887,66.3182,17227.0
2024-08-29 15:40:00,67.52,67.53,67.37,67.38,14767.0,66.3182,66.328,66.1709,66.1807,14767.0
2024-08-29 15:45:00,67.34,67.36,67.27,67.34,17024.0,66.1414,66.1611,66.0727,66.1414,17024.0
2024-08-29 15:50:00,67.34,67.38,67.26,67.3,37989.0,66.1414,66.1807,66.0628,66.1021,37989.0
2024-08-29 15:55:00,67.28,67.32,67.21,67.25,172182.0,66.0825,66.1218,66.0137,66.053,172182.0
2024-08-30 09:30:00,67.34,67.53,67.27,67.46,35347.0,66.1414,66.328,66.0727,66.2593,35347.0
2024-08-30 09:35:00,67.49,67.55,67.44,67.46,14721.0,66.2887,66.3477,66.2396,66.2593,14721.0
2024-08-30 09:40:00,67.44,67.44,67.26,67.28,15729.0,66.2396,66.2396,66.0628,66.0825,15729.0
2024-08-30 09:45:00,67.3,67.35,67.15,67.18,24602.0,66.1021,66.1512,65.9548,65.9843,24602.0
2024-08-30 09:50:00,67.16,67.36,67.11,67.34,8126.0,65.9646,66.1611,65.9155,66.1414,8126.0
2024-08-30 09:55:00,67.34,67.34,67.27,67.28,7616.0,66.1414,66.1414,66.0727,66.0825,7616.0
2024-08-30 10:00:00,67.29,67.41,67.29,67.37,17521.0,66.0923,66.2102,66.0923,66.1709,17521.0
2024-08-30 10:05:00,67.36,67.4,67.32,67.38,8736.0,66.1611,66.2003,66.1218,66.1807,8736.0
2024-08-30 10:10:00,67.39,67.44,67.38,67.4,17259.0,66.1905,66.2396,66.1807,66.2003,17259.0
2024-08-30 10:15:00,67.41,67.41,67.34,67.36,6884.0,66.2102,66.2102,66.1414,66.1611,6884.0
2024-08-30 10:20:00,67.36,67.4,67.36,67.4,6786.0,66.1611,66.2003,66.1611,66.2003,6786.0
2024-08-30 10:25:00,67.39,67.41,67.38,67.4,15935.0,66.1905,66.2102,66.1807,66.2003,15935.0
2024-08-30 10:30:00,67.4,67.44,67.37,67.42,8409.0,66.2003,66.2396,66.1709,66.22,8409.0
2024-08-30 10:35:00,67.42,67.47,67.42,67.45,8613.0,66.22,66.2691,66.22,66.2495,8613.0
2024-08-30 10:40:00,67.46,67.51,67.4,67.4,9954.0,66.2593,66.3084,66.2003,66.2003,9954.0
2024-08-30 10:45:00,67.38,67.42,67.37,67.38,7904.0,66.1807,66.22,66.1709,66.1807,7904.0
2024-08-30 10:50:00,67.38,67.42,67.37,67.38,17756.0,66.1807,66.22,66.1709,66.1807,17756.0
2024-08-30 10:55:00,67.38,67.38,67.29,67.33,18649.0,66.1807,66.1807,66.0923,66.1316,18649.0
2024-08-30 11:00:00,67.32,67.37,67.28,67.31,18251.0,66.1218,66.1709,66.0825,66.1119,18251.0
2024-08-30 11:05:00,67.32,67.41,67.32,67.34,11430.0,66.1218,66.2102,66.1218,66.1414,11430.0
2024-08-30 11:10:00,67.34,67.4,67.32,67.4,16279.0,66.1414,66.2003,66.1218,66.2003,16279.0
2024-08-30 11:15:00,67.4,67.41,67.37,67.38,14153.0,66.2003,66.2102,66.1709,66.1807,14153.0
2024-08-30 11:20:00,67.39,67.39,67.33,67.34,8904.0,66.1905,66.1905,66.1316,66.1414,8904.0
2024-08-30 11:25:00,67.34,67.34,67.32,67.33,11168.0,66.1414,66.1414,66.1218,66.1316,11168.0
2024-08-30 11:30:00,67.34,67.35,67.2,67.21,15656.0,66.1414,66.1512,66.0039,66.0137,15656.0
2024-08-30 11:35:00,67.21,67.24,67.15,67.17,19751.0,66.0137,66.0432,65.9548,65.9744,19751.0
2024-08-30 11:40:00,67.17,67.31,67.17,67.31,10256.0,65.9744,66.1119,65.9744,66.1119,10256.0
2024-08-30 11:45:00,67.33,67.36,67.31,67.36,13492.0,66.1316,66.1611,66.1119,66.1611,13492.0
2024-08-30 11:50:00,67.36,67.38,67.34,67.37,18096.0,66.1611,66.1807,66.1414,66.1709,18096.0
2024-08-30 11:55:00,67.37,67.4,67.36,67.4,12788.0,66.1709,66.2003,66.1611,66.2003,12788.0
2024-08-30 12:00:00,67.4,67.42,67.32,67.42,17483.0,66.2003,66.22,66.1218,66.22,17483.0
2024-08-30 12:05:00,67.43,67.51,67.39,67.48,14859.0,66.2298,66.3084,66.1905,66.2789,14859.0
2024-08-30 12:10:00,67.48,67.5,67.43,67.47,23028.0,66.2789,66.2986,66.2298,66.2691,23028.0
2024-08-30 12:15:00,67.48,67.49,67.4,67.44,18084.0,66.2789,66.2887,66.2003,66.2396,18084.0
2024-08-30 12:20:00,67.44,67.49,67.42,67.49,6816.0,66.2396,66.2887,66.22,66.2887,6816.0
2024-08-30 12:25:00,67.49,67.52,67.42,67.44,8967.0,66.2887,66.3182,66.22,66.2396,8967.0
2024-08-30 12:30:00,67.44,67.45,67.37,67.38,12358.0,66.2396,66.2495,66.1709,66.1807,12358.0
2024-08-30 12:35:00,67.38,67.47,67.36,67.46,8011.0,66.1807,66.2691,66.1611,66.2593,8011.0
2024-08-30 12:40:00,67.46,67.48,67.43,67.45,13940.0,66.2593,66.2789,66.2298,66.2495,13940.0
2024-08-30 12:45:00,67.45,67.46,67.42,67.44,16963.0,66.2495,66.2593,66.22,66.2396,16963.0
2024-08-30 12:50:00,67.43,67.5,67.41,67.5,10691.0,66.2298,66.2986,66.2102,66.2986,10691.0
2024-08-30 12:55:00,67.5,67.51,67.47,67.48,19987.0,66.2986,66.3084,66.2691,66.2789,19987.0
2024-08-30 13:00:00,67.48,67.58,67.46,67.58,13563.0,66.2789,66.3771,66.2593,66.3771,13563.0
2024-08-30 13:05:00,67.57,67.59,67.52,67.53,25223.0,66.3673,66.387,66.3182,66.328,25223.0
2024-08-30 13:10:00,67.54,67.63,67.53,67.63,9417.0,66.3379,66.4263,66.328,66.4263,9417.0
2024-08-30 13:15:00,67.63,67.65,67.57,67.59,11495.0,66.4263,66.4459,66.3673,66.387,11495.0
2024-08-30 13:20:00,67.59,67.6,67.52,67.52,12131.0,66.387,66.3968,66.3182,66.3182,12131.0
2024-08-30 13:25:00,67.52,67.53,67.51,67.53,12454.0,66.3182,66.328,66.3084,66.328,12454.0
2024-08-30 13:30:00,67.53,67.65,67.53,67.64,29227.0,66.328,66.4459,66.328,66.4361,29227.0
2024-08-30 13:35:00,67.64,67.69,67.62,67.68,44415.0,66.4361,66.4852,66.4164,66.4754,44415.0
2024-08-30 13:40:00,67.67,67.73,67.67,67.71,10861.0,66.4655,66.5245,66.4655,66.5048,10861.0
2024-08-30 13:45:00,67.71,67.74,67.7,67.73,9310.0,66.5048,66.5343,66.495,66.5245,9310.0
2024-08-30 13:50:00,67.73,67.74,67.69,67.74,18412.0,66.5245,66.5343,66.4852,66.5343,18412.0
2024-08-30 13:55:00,67.75,67.77,67.73,67.75,18788.0,66.5441,66.5638,66.5245,66.5441,18788.0
2024-08-30 14:00:00,67.75,67.8,67.73,67.79,29106.0,66.5441,66.5932,66.5245,66.5834,29106.0
2024-08-30 14:05:00,67.78,67.88,67.74,67.88,17135.0,66.5736,66.6718,66.5343,66.6718,17135.0
2024-08-30 14:10:00,67.88,67.88,67.81,67.83,23687.0,66.6718,66.6718,66.603,66.6227,23687.0
2024-08-30 14:15:00,67.84,67.89,67.84,67.87,11737.0,66.6325,66.6816,66.6325,66.662,11737.0
2024-08-30 14:20:00,67.87,67.89,67.86,67.89,11659.0,66.662,66.6816,66.6522,66.6816,11659.0
2024-08-30 14:25:00,67.89,67.91,67.84,67.85,11928.0,66.6816,66.7013,66.6325,66.6423,11928.0
2024-08-30 14:30:00,67.85,67.89,67.84,67.89,14067.0,66.6423,66.6816,66.6325,66.6816,14067.0
2024-08-30 14:35:00,67.89,67.94,67.88,67.93,18799.0,66.6816,66.7307,66.6718,66.7209,18799.0
2024-08-30 14:40:00,67.93,67.97,67.93,67.95,21299.0,66.7209,66.7602,66.7209,66.7406,21299.0
2024-08-30 14:45:00,67.95,67.98,67.94,67.98,9518.0,66.7406,66.77,66.7307,66.77,9518.0
2024-08-30 14:50:00,67.98,68.0,67.95,67.95,15628.0,66.77,66.7897,66.7406,66.7406,15628.0
2024-08-30 14:55:00,67.95,67.95,67.91,67.95,12849.0,66.7406,66.7406,66.7013,66.7406,12849.0
2024-08-30 15:00:00,67.93,67.97,67.92,67.95,14352.0,66.7209,66.7602,66.7111,66.7406,14352.0
2024-08-30 15:05:00,67.95,67.96,67.93,67.94,9927.0,66.7406,66.7504,66.7209,66.7307,9927.0
2024-08-30 15:10:00,67.94,67.95,67.91,67.92,15174.0,66.7307,66.7406,66.7013,66.7111,15174.0
2024-08-30 15:15:00,67.91,67.95,67.88,67.93,19732.0,66.7013,66.7406,66.6718,66.7209,19732.0
2024-08-30 15:20:00,67.94,68.02,67.93,68.0,46465.0,66.7307,66.8093,66.7209,66.7897,46465.0
2024-08-30 15:25:00,67.99,68.04,67.97,68.03,33921.0,66.7798,66.829,66.7602,66.8191,33921.0
2024-08-30 15:30:00,68.03,68.08,68.0,68.0,47329.0,66.8191,66.8682,66.7897,66.7897,47329.0
2024-08-30 15:35:00,68.01,68.13,68.01,68.13,19579.0,66.7995,66.9174,66.7995,66.9174,19579.0
2024-08-30 15:40:00,68.12,68.17,68.09,68.14,39881.0,66.9075,66.9566,66.8781,66.9272,39881.0
2024-08-30 15:45:00,68.13,68.13,68.03,68.03,50236.0,66.9174,66.9174,66.8191,66.8191,50236.0
2024-08-30 15:50:00,68.04,68.3,68.03,68.28,112182.0,66.829,67.0843,66.8191,67.0647,112182.0
2024-08-30 15:55:00,68.29,68.37,68.22,68.22,206506.0,67.0745,67.1531,67.0058,67.0058,206506.0
2024-09-03 09:30:00,67.85,68.21,67.85,68.19,59501.0,66.6423,66.9959,66.6423,66.9763,59501.0
2024-09-03 09:35:00,68.19,68.31,68.16,68.25,10108.0,66.9763,67.0942,66.9468,67.0352,10108.0
2024-09-03 09:40:00,68.27,68.29,68.13,68.18,19674.0,67.0549,67.0745,66.9174,66.9665,19674.0
2024-09-03 09:45:00,68.21,68.23,67.93,67.95,27804.0,66.9959,67.0156,66.7209,66.7406,27804.0
2024-09-03 09:50:00,67.95,67.95,67.69,67.94,34052.0,66.7406,66.7406,66.4852,66.7307,34052.0
2024-09-03 09:55:00,67.97,68.13,67.92,68.12,23756.0,66.7602,66.9174,66.7111,66.9075,23756.0
2024-09-03 10:00:00,68.1,68.14,67.57,67.66,39301.0,66.8879,66.9272,66.3673,66.4557,39301.0
2024-09-03 10:05:00,67.65,67.76,67.6,67.76,6796.0,66.4459,66.5539,66.3968,66.5539,6796.0
2024-09-03 10:10:00,67.73,67.78,67.66,67.7,10370.0,66.5245,66.5736,66.4557,66.495,10370.0
2024-09-03 10:15:00,67.69,67.77,67.69,67.72,9329.0,66.4852,66.5638,66.4852,66.5147,9329.0
2024-09-03 10:20:00,67.73,67.73,67.63,67.63,12778.0,66.5245,66.5245,66.4263,66.4263,12778.0
2024-09-03 10:25:00,67.63,67.76,67.62,67.71,8700.0,66.4263,66.5539,66.4164,66.5048,8700.0
2024-09-03 10:30:00,67.7,67.73,67.63,67.72,12354.0,66.495,66.5245,66.4263,66.5147,12354.0
2024-09-03 10:35:00,67.7,67.7,67.62,67.66,9941.0,66.495,66.495,66.4164,66.4557,9941.0
2024-09-03 10:40:00,67.67,67.7,67.61,67.66,9558.0,66.4655,66.495,66.4066,66.4557,9558.0
2024-09-03 10:45:00,67.66,67.67,67.57,67.62,10250.0,66.4557,66.4655,66.3673,66.4164,10250.0
2024-09-03 10:50:00,67.62,67.7,67.61,67.66,10042.0,66.4164,66.495,66.4066,66.4557,10042.0
2024-09-03 10:55:00,67.67,67.73,67.66,67.73,16157.0,66.4655,66.5245,66.4557,66.5245,16157.0
2024-09-03 11:00:00,67.73,68.0,67.73,67.98,25150.0,66.5245,66.7897,66.5245,66.77,25150.0
2024-09-03 11:05:00,67.99,68.19,67.98,68.12,17025.0,66.7798,66.9763,66.77,66.9075,17025.0
2024-09-03 11:10:00,68.13,68.14,68.06,68.07,40034.0,66.9174,66.9272,66.8486,66.8584,40034.0
2024-09-03 11:15:00,68.06,68.07,67.92,67.94,14138.0,66.8486,66.8584,66.7111,66.7307,14138.0
2024-09-03 11:20:00,67.94,68.08,67.92,68.06,19560.0,66.7307,66.8682,66.7111,66.8486,19560.0
2024-09-03 11:25:00,68.06,68.16,68.06,68.15,15007.0,66.8486,66.9468,66.8486,66.937,15007.0
2024-09-03 11:30:00,68.15,68.17,68.08,68.14,12541.0,66.937,66.9566,66.8682,66.9272,12541.0
2024-09-03 11:35:00,68.14,68.17,68.07,68.14,12962.0,66.9272,66.9566,66.8584,66.9272,12962.0
2024-09-03 11:40:00,68.16,68.2,68.13,68.2,13480.0,66.9468,66.9861,66.9174,66.9861,13480.0
2024-09-03 11:45:00,68.21,68.21,68.11,68.13,11143.0,66.9959,66.9959,66.8977,66.9174,11143.0
2024-09-03 11:50:00,68.12,68.15,68.1,68.13,7551.0,66.9075,66.937,66.8879,66.9174,7551.0
2024-09-03 11:55:00,68.14,68.14,68.09,68.14,14837.0,66.9272,66.9272,66.8781,66.9272,14837.0
2024-09-03 12:00:00,68.14,68.19,68.13,68.14,10183.0,66.9272,66.9763,66.9174,66.9272,10183.0
2024-09-03 12:05:00,68.14,68.19,68.08,68.08,12151.0,66.9272,66.9763,66.8682,66.8682,12151.0
2024-09-03 12:10:00,68.08,68.12,68.07,68.12,13400.0,66.8682,66.9075,66.8584,66.9075,13400.0
2024-09-03 12:15:00,68.14,68.17,68.07,68.08,17762.0,66.9272,66.9566,66.8584,66.8682,17762.0
2024-09-03 12:20:00,68.09,68.1,68.07,68.08,8899.0,66.8781,66.8879,66.8584,66.8682,8899.0
2024-09-03 12:25:00,68.08,68.09,67.98,68.02,12040.0,66.8682,66.8781,66.77,66.8093,12040.0
2024-09-03 12:30:00,68.02,68.07,68.01,68.04,5863.0,66.8093,66.8584,66.7995,66.829,5863.0
2024-09-03 12:35:00,68.04,68.07,68.02,68.03,8071.0,66.829,66.8584,66.8093,66.8191,8071.0
2024-09-03 12:40:00,68.03,68.05,67.98,68.03,7927.0,66.8191,66.8388,66.77,66.8191,7927.0
2024-09-03 12:45:00,68.04,68.07,68.01,68.07,17325.0,66.829,66.8584,66.7995,66.8584,17325.0
2024-09-03 12:50:00,68.07,68.1,68.04,68.09,9833.0,66.8584,66.8879,66.829,66.8781,9833.0
2024-09-03 12:55:00,68.09,68.12,68.07,68.09,7307.0,66.8781,66.9075,66.8584,66.8781,7307.0
2024-09-03 13:00:00,68.08,68.1,68.05,68.1,10254.0,66.8682,66.8879,66.8388,66.8879,10254.0
2024-09-03 13:05:00,68.1,68.15,68.09,68.11,12707.0,66.8879,66.937,66.8781,66.8977,12707.0
2024-09-03 13:10:00,68.11,68.14,68.06,68.07,10607.0,66.8977,66.9272,66.8486,66.8584,10607.0
2024-09-03 13:15:00,68.08,68.13,68.04,68.08,15136.0,66.8682,66.9174,66.829,66.8682,15136.0
2024-09-03 13:20:00,68.09,68.17,68.07,68.17,8021.0,66.8781,66.9566,66.8584,66.9566,8021.0
2024-09-03 13:25:00,68.17,68.17,68.12,68.13,6525.0,66.9566,66.9566,66.9075,66.9174,6525.0
2024-09-03 13:30:00,68.12,68.12,67.99,68.0,9166.0,66.9075,66.9075,66.7798,66.7897,9166.0
2024-09-03 13:35:00,68.0,68.09,68.0,68.05,13304.0,66.7897,66.8781,66.7897,66.8388,13304.0
2024-09-03 13:40:00,68.04,68.08,68.01,68.06,12370.0,66.829,66.8682,66.7995,66.8486,12370.0
2024-09-03 13:45:00,68.06,68.18,68.06,68.17,11314.0,66.8486,66.9665,66.8486,66.9566,11314.0
2024-09-03 13:50:00,68.16,68.17,68.1,68.11,12549.0,66.9468,66.9566,66.8879,66.8977,12549.0
2024-09-03 13:55:00,68.12,68.13,68.06,68.1,20412.0,66.9075,66.9174,66.8486,66.8879,20412.0
2024-09-03 14:00:00,68.1,68.1,67.96,68.02,15487.0,66.8879,66.8879,66.7504,66.8093,15487.0
2024-09-03 14:05:00,68.02,68.07,68.0,68.02,11925.0,66.8093,66.8584,66.7897,66.8093,11925.0
2024-09-03 14:10:00,68.02,68.07,68.02,68.05,11758.0,66.8093,66.8584,66.8093,66.8388,11758.0
2024-09-03 14:15:00,68.05,68.06,67.99,67.99,10458.0,66.8388,66.8486,66.7798,66.7798,10458.0
2024-09-03 14:20:00,68.0,68.08,68.0,68.07,15597.0,66.7897,66.8682,66.7897,66.8584,15597.0
2024-09-03 14:25:00,68.06,68.06,68.0,68.0,14970.0,66.8486,66.8486,66.7897,66.7897,14970.0
2024-09-03 14:30:00,68.0,68.01,67.95,67.99,14722.0,66.7897,66.7995,66.7406,66.7798,14722.0
2024-09-03 14:35:00,67.99,68.0,67.95,67.96,11070.0,66.7798,66.7897,66.7406,66.7504,11070.0
2024-09-03 14:40:00,67.97,68.02,67.95,68.01,11413.0,66.7602,66.8093,66.7406,66.7995,11413.0
2024-09-03 14:45:00,68.0,68.05,68.0,68.02,13287.0,66.7897,66.8388,66.7897,66.8093,13287.0
2024-09-03 14:50:00,68.03,68.03,67.97,68.0,17786.0,66.8191,66.8191,66.7602,66.7897,17786.0
2024-09-03 14:55:00,68.01,68.01,67.93,67.95,24045.0,66.7995,66.7995,66.7209,66.7406,24045.0
2024-09-03 15:00:00,67.95,67.97,67.93,67.94,21549.0,66.7406,66.7602,66.7209,66.7307,21549.0
2024-09-03 15:05:00,67.94,67.97,67.91,67.95,24440.0,66.7307,66.7602,66.7013,66.7406,24440.0
2024-09-03 15:10:00,67.94,67.98,67.9,67.91,34793.0,66.7307,66.77,66.6914,66.7013,34793.0
2024-09-03 15:15:00,67.91,67.97,67.9,67.96,21779.0,66.7013,66.7602,66.6914,66.7504,21779.0
2024-09-03 15:20:00,67.96,67.98,67.92,67.97,42988.0,66.7504,66.77,66.7111,66.7602,42988.0
2024-09-03 15:25:00,67.97,67.97,67.94,67.95,25276.0,66.7602,66.7602,66.7307,66.7406,25276.0
2024-09-03 15:30:00,67.95,67.99,67.91,67.92,24969.0,66.7406,66.7798,66.7013,66.7111,24969.0
2024-09-03 15:35:00,67.93,67.93,67.75,67.84,55171.0,66.7209,66.7209,66.5441,66.6325,55171.0
2024-09-03 15:40:00,67.84,67.85,67.67,67.7,31484.0,66.6325,66.6423,66.4655,66.495,31484.0
2024-09-03 15:45:00,67.71,67.77,67.64,67.77,29484.0,66.5048,66.5638,66.4361,66.5638,29484.0
2024-09-03 15:50:00,67.79,67.8,67.65,67.76,68023.0,66.5834,66.5932,66.4459,66.5539,68023.0
2024-09-03 15:55:00,67.76,67.9,67.74,67.9,256214.0,66.5539,66.6914,66.5343,66.6914,256214.0
2024-09-04 09:30:00,68.24,68.36,68.03,68.36,50438.0,67.0254,67.1433,66.8191,67.1433,50438.0
2024-09-04 09:35:00,68.36,68.54,68.26,68.49,19408.0,67.1433,67.3201,67.045,67.2709,19408.0
2024-09-04 09:40:00,68.49,68.51,68.24,68.28,19180.0,67.2709,67.2906,67.0254,67.0647,19180.0
2024-09-04 09:45:00,68.25,68.29,68.05,68.16,69890.0,67.0352,67.0745,66.8388,66.9468,69890.0
2024-09-04 09:50:00,68.15,68.25,68.12,68.21,17098.0,66.937,67.0352,66.9075,66.9959,17098.0
2024-09-04 09:55:00,68.19,68.39,68.16,68.34,44631.0,66.9763,67.1727,66.9468,67.1236,44631.0
2024-09-04 10:00:00,68.33,68.33,68.14,68.23,33872.0,67.1138,67.1138,66.9272,67.0156,33872.0
2024-09-04 10:05:00,68.19,68.35,68.16,68.3,30722.0,66.9763,67.1334,66.9468,67.0843,30722.0
2024-09-04 10:10:00,68.31,68.36,68.23,68.31,13477.0,67.0942,67.1433,67.0156,67.0942,13477.0
2024-09-04 10:15:00,68.3,68.39,68.23,68.3,12233.0,67.0843,67.1727,67.0156,67.0843,12233.0
2024-09-04 10:20:00,68.31,68.4,68.3,68.34,19759.0,67.0942,67.1825,67.0843,67.1236,19759.0
2024-09-04 10:25:00,68.35,68.36,68.27,68.31,14871.0,67.1334,67.1433,67.0549,67.0942,14871.0
2024-09-04 10:30:00,68.31,68.36,68.21,68.27,15291.0,67.0942,67.1433,66.9959,67.0549,15291.0
2024-09-04 10:35:00,68.28,68.34,68.26,68.31,14958.0,67.0647,67.1236,67.045,67.0942,14958.0
2024-09-04 10:40:00,68.3,68.31,68.24,68.31,14237.0,67.0843,67.0942,67.0254,67.0942,14237.0
2024-09-04 10:45:00,68.31,68.34,68.25,68.32,14960.0,67.0942,67.1236,67.0352,67.104,14960.0
2024-09-04 10:50:00,68.32,68.34,68.24,68.3,23854.0,67.104,67.1236,67.0254,67.0843,23854.0
2024-09-04 10:55:00,68.29,68.4,68.29,68.4,12415.0,67.0745,67.1825,67.0745,67.1825,12415.0
2024-09-04 11:00:00,68.39,68.43,68.38,68.42,12825.0,67.1727,67.212,67.1629,67.2022,12825.0
2024-09-04 11:05:00,68.42,68.42,68.35,68.35,8079.0,67.2022,67.2022,67.1334,67.1334,8079.0
2024-09-04 11:10:00,68.36,68.37,68.3,68.3,7909.0,67.1433,67.1531,67.0843,67.0843,7909.0
2024-09-04 11:15:00,68.29,68.32,68.24,68.29,18428.0,67.0745,67.104,67.0254,67.0745,18428.0
2024-09-04 11:20:00,68.3,68.3,68.19,68.27,83060.0,67.0843,67.0843,66.9763,67.0549,83060.0
2024-09-04 11:25:00,68.26,68.26,68.15,68.15,9628.0,67.045,67.045,66.937,66.937,9628.0
2024-09-04 11:30:00,68.12,68.12,68.03,68.09,14186.0,66.9075,66.9075,66.8191,66.8781,14186.0
2024-09-04 11:35:00,68.09,68.1,67.97,68.01,12712.0,66.8781,66.8879,66.7602,66.7995,12712.0
2024-09-04 11:40:00,68.0,68.09,67.97,68.08,12626.0,66.7897,66.8781,66.7602,66.8682,12626.0
2024-09-04 11:45:00,68.09,68.09,68.05,68.06,8776.0,66.8781,66.8781,66.8388,66.8486,8776.0
2024-09-04 11:50:00,68.05,68.08,68.02,68.05,11440.0,66.8388,66.8682,66.8093,66.8388,11440.0
2024-09-04 11:55:00,68.04,68.07,68.01,68.03,7041.0,66.829,66.8584,66.7995,66.8191,7041.0
2024-09-04 12:00:00,68.05,68.06,67.97,67.97,10960.0,66.8388,66.8486,66.7602,66.7602,10960.0
2024-09-04 12:05:00,67.96,68.01,67.94,68.01,10406.0,66.7504,66.7995,66.7307,66.7995,10406.0
2024-09-04 12:10:00,68.03,68.05,67.98,67.99,8818.0,66.8191,66.8388,66.77,66.7798,8818.0
2024-09-04 12:15:00,67.99,68.05,67.98,68.03,7668.0,66.7798,66.8388,66.77,66.8191,7668.0
2024-09-04 12:20:00,68.02,68.08,67.99,68.08,7140.0,66.8093,66.8682,66.7798,66.8682,7140.0
2024-09-04 12:25:00,68.08,68.09,67.99,68.01,8808.0,66.8682,66.8781,66.7798,66.7995,8808.0
2024-09-04 12:30:00,68.02,68.1,68.02,68.09,8275.0,66.8093,66.8879,66.8093,66.8781,8275.0
2024-09-04 12:35:00,68.09,68.1,68.06,68.07,9497.0,66.8781,66.8879,66.8486,66.8584,9497.0
2024-09-04 12:40:00,68.07,68.08,68.0,68.0,13265.0,66.8584,66.8682,66.7897,66.7897,13265.0
2024-09-04 12:45:00,68.0,68.07,67.99,68.05,15606.0,66.7897,66.8584,66.7798,66.8388,15606.0
2024-09-04 12:50:00,68.05,68.13,68.04,68.09,12634.0,66.8388,66.9174,66.829,66.8781,12634.0
2024-09-04 12:55:00,68.09,68.1,68.03,68.08,19661.0,66.8781,66.8879,66.8191,66.8682,19661.0
2024-09-04 13:00:00,68.05,68.05,67.95,67.95,7100.0,66.8388,66.8388,66.7406,66.7406,7100.0
2024-09-04 13:05:00,67.95,67.97,67.92,67.95,6880.0,66.7406,66.7602,66.7111,66.7406,6880.0
2024-09-04 13:10:00,67.95,68.0,67.94,67.96,12459.0,66.7406,66.7897,66.7307,66.7504,12459.0
2024-09-04 13:15:00,67.96,67.97,67.91,67.92,6679.0,66.7504,66.7602,66.7013,66.7111,6679.0
2024-09-04 13:20:00,67.94,67.94,67.85,67.87,10198.0,66.7307,66.7307,66.6423,66.662,10198.0
2024-09-04 13:25:00,67.87,67.87,67.83,67.85,7946.0,66.662,66.662,66.6227,66.6423,7946.0
2024-09-04 13:30:00,67.85,67.86,67.82,67.85,10200.0,66.6423,66.6522,66.6129,66.6423,10200.0
2024-09-04 13:35:00,67.85,67.86,67.8,67.84,6432.0,66.6423,66.6522,66.5932,66.6325,6432.0
2024-09-04 13:40:00,67.84,67.88,67.8,67.8,9585.0,66.6325,66.6718,66.5932,66.5932,9585.0
2024-09-04 13:45:00,67.81,67.91,67.81,67.84,8388.0,66.603,66.7013,66.603,66.6325,8388.0
2024-09-04 13:50:00,67.84,67.85,67.76,67.8,12817.0,66.6325,66.6423,66.5539,66.5932,12817.0
2024-09-04 13:55:00,67.8,67.81,67.75,67.76,10834.0,66.5932,66.603,66.5441,66.5539,10834.0
2024-09-04 14:00:00,67.76,67.76,67.71,67.72,8125.0,66.5539,66.5539,66.5048,66.5147,8125.0
2024-09-04 14:05:00,67.71,67.75,67.7,67.71,11037.0,66.5048,66.5441,66.495,66.5048,11037.0
2024-09-04 14:10:00,67.71,67.75,67.68,67.75,9096.0,66.5048,66.5441,66.4754,66.5441,9096.0
2024-09-04 14:15:00,67.75,67.8,67.75,67.76,13367.0,66.5441,66.5932,66.5441,66.5539,13367.0
2024-09-04 14:20:00,67.76,67.77,67.74,67.74,9261.0,66.5539,66.5638,66.5343,66.5343,9261.0
2024-09-04 14:25:00,67.75,67.8,67.72,67.74,12169.0,66.5441,66.5932,66.5147,66.5343,12169.0
2024-09-04 14:30:00,67.72,67.77,67.7,67.74,12276.0,66.5147,66.5638,66.495,66.5343,12276.0
2024-09-04 14:35:00,67.74,67.75,67.65,67.65,12600.0,66.5343,66.5441,66.4459,66.4459,12600.0
2024-09-04 14:40:00,67.68,67.7,67.66,67.67,8513.0,66.4754,66.495,66.4557,66.4655,8513.0
2024-09-04 14:45:00,67.67,67.76,67.66,67.73,10257.0,66.4655,66.5539,66.4557,66.5245,10257.0
2024-09-04 14:50:00,67.73,67.74,67.7,67.74,13551.0,66.5245,66.5343,66.495,66.5343,13551.0
2024-09-04 14:55:00,67.72,67.74,67.66,67.69,10194.0,66.5147,66.5343,66.4557,66.4852,10194.0
2024-09-04 15:00:00,67.7,67.7,67.65,67.67,11542.0,66.495,66.495,66.4459,66.4655,11542.0
2024-09-04 15:05:00,67.66,67.7,67.63,67.69,13324.0,66.4557,66.495,66.4263,66.4852,13324.0
2024-09-04 15:10:00,67.7,67.73,67.66,67.67,17516.0,66.495,66.5245,66.4557,66.4655,17516.0
2024-09-04 15:15:00,67.66,67.68,67.61,67.62,22936.0,66.4557,66.4754,66.4066,66.4164,22936.0
2024-09-04 15:20:00,67.63,67.65,67.61,67.64,26759.0,66.4263,66.4459,66.4066,66.4361,26759.0
2024-09-04 15:25:00,67.64,67.69,67.64,67.69,28939.0,66.4361,66.4852,66.4361,66.4852,28939.0
2024-09-04 15:30:00,67.69,67.73,67.58,67.6,23647.0,66.4852,66.5245,66.3771,66.3968,23647.0
2024-09-04 15:35:00,67.6,67.69,67.59,67.67,16248.0,66.3968,66.4852,66.387,66.4655,16248.0
2024-09-04 15:40:00,67.67,67.74,67.63,67.72,19519.0,66.4655,66.5343,66.4263,66.5147,19519.0
2024-09-04 15:45:00,67.7,67.71,67.65,67.69,30904.0,66.495,66.5048,66.4459,66.4852,30904.0
2024-09-04 15:50:00,67.69,67.7,67.61,67.66,37262.0,66.4852,66.495,66.4066,66.4557,37262.0
2024-09-04 15:55:00,67.66,67.85,67.65,67.72,151780.0,66.4557,66.6423,66.4459,66.5147,151780.0
2024-09-05 09:30:00,68.26,68.32,67.89,68.0,76839.0,67.045,67.104,66.6816,66.7897,76839.0
2024-09-05 09:35:00,68.04,68.3,67.96,68.27,44215.0,66.829,67.0843,66.7504,67.0549,44215.0
2024-09-05 09:40:00,68.27,68.45,68.21,68.4,30722.0,67.0549,67.2317,66.9959,67.1825,30722.0
2024-09-05 09:45:00,68.4,68.41,68.2,68.25,27174.0,67.1825,67.1924,66.9861,67.0352,27174.0
2024-09-05 09:50:00,68.25,68.28,67.99,68.0,24232.0,67.0352,67.0647,66.7798,66.7897,24232.0
2024-09-05 09:55:00,68.03,68.1,68.0,68.06,20100.0,66.8191,66.8879,66.7897,66.8486,20100.0
2024-09-05 10:00:00,68.03,68.34,68.03,68.31,108257.0,66.8191,67.1236,66.8191,67.0942,108257.0
2024-09-05 10:05:00,68.33,68.41,68.27,68.31,28164.0,67.1138,67.1924,67.0549,67.0942,28164.0
2024-09-05 10:10:00,68.31,68.31,68.11,68.12,16952.0,67.0942,67.0942,66.8977,66.9075,16952.0
2024-09-05 10:15:00,68.11,68.24,68.07,68.23,17854.0,66.8977,67.0254,66.8584,67.0156,17854.0
2024-09-05 10:20:00,68.23,68.26,68.16,68.25,22899.0,67.0156,67.045,66.9468,67.0352,22899.0
2024-09-05 10:25:00,68.25,68.43,68.24,68.41,42273.0,67.0352,67.212,67.0254,67.1924,42273.0
2024-09-05 10:30:00,68.42,68.49,68.4,68.42,39920.0,67.2022,67.2709,67.1825,67.2022,39920.0
2024-09-05 10:35:00,68.41,68.46,68.39,68.39,33288.0,67.1924,67.2415,67.1727,67.1727,33288.0
2024-09-05 10:40:00,68.38,68.43,68.32,68.33,25303.0,67.1629,67.212,67.104,67.1138,25303.0
2024-09-05 10:45:00,68.33,68.33,68.2,68.22,23913.0,67.1138,67.1138,66.9861,67.0058,23913.0
2024-09-05 10:50:00,68.19,68.24,68.17,68.2,20442.0,66.9763,67.0254,66.9566,66.9861,20442.0
2024-09-05 10:55:00,68.21,68.28,68.18,68.19,22949.0,66.9959,67.0647,66.9665,66.9763,22949.0
2024-09-05 11:00:00,68.2,68.25,68.16,68.23,20019.0,66.9861,67.0352,66.9468,67.0156,20019.0
2024-09-05 11:05:00,68.23,68.26,68.19,68.21,15259.0,67.0156,67.045,66.9763,66.9959,15259.0
2024-09-05 11:10:00,68.2,68.21,67.89,67.9,27341.0,66.9861,66.9959,66.6816,66.6914,27341.0
2024-09-05 11:15:00,67.91,67.98,67.88,67.93,20521.0,66.7013,66.77,66.6718,66.7209,20521.0
2024-09-05 11:20:00,67.94,68.05,67.93,68.01,14087.0,66.7307,66.8388,66.7209,66.7995,14087.0
2024-09-05 11:25:00,68.0,68.01,67.89,67.89,25204.0,66.7897,66.7995,66.6816,66.6816,25204.0
2024-09-05 11:30:00,67.89,67.9,67.79,67.81,27853.0,66.6816,66.6914,66.5834,66.603,27853.0
2024-09-05 11:35:00,67.8,67.84,67.68,67.73,25628.0,66.5932,66.6325,66.4754,66.5245,25628.0
2024-09-05 11:40:00,67.73,67.73,67.61,67.63,15490.0,66.5245,66.5245,66.4066,66.4263,15490.0
2024-09-05 11:45:00,67.63,67.7,67.63,67.69,18207.0,66.4263,66.495,66.4263,66.4852,18207.0
2024-09-05 11:50:00,67.7,67.71,67.57,67.6,16036.0,66.495,66.5048,66.3673,66.3968,16036.0
2024-09-05 11:55:00,67.61,67.64,67.57,67.6,12037.0,66.4066,66.4361,66.3673,66.3968,12037.0
2024-09-05 12:00:00,67.58,67.61,67.56,67.56,14166.0,66.3771,66.4066,66.3575,66.3575,14166.0
2024-09-05 12:05:00,67.56,67.61,67.55,67.59,10909.0,66.3575,66.4066,66.3477,66.387,10909.0
2024-09-05 12:10:00,67.59,67.59,67.48,67.48,14362.0,66.387,66.387,66.2789,66.2789,14362.0
2024-09-05 12:15:00,67.49,67.5,67.4,67.47,11249.0,66.2887,66.2986,66.2003,66.2691,11249.0
2024-09-05 12:20:00,67.46,67.52,67.46,67.51,15122.0,66.2593,66.3182,66.2593,66.3084,15122.0
2024-09-05 12:25:00,67.52,67.52,67.45,67.45,9824.0,66.3182,66.3182,66.2495,66.2495,9824.0
2024-09-05 12:30:00,67.46,67.48,67.4,67.47,11244.0,66.2593,66.2789,66.2003,66.2691,11244.0
2024-09-05 12:35:00,67.47,67.51,67.46,67.47,21032.0,66.2691,66.3084,66.2593,66.2691,21032.0
2024-09-05 12:40:00,67.48,67.52,67.47,67.47,11714.0,66.2789,66.3182,66.2691,66.2691,11714.0
2024-09-05 12:45:00,67.48,67.54,67.45,67.47,66024.0,66.2789,66.3379,66.2495,66.2691,66024.0
2024-09-05 12:50:00,67.47,67.53,67.46,67.52,13402.0,66.2691,66.328,66.2593,66.3182,13402.0
2024-09-05 12:55:00,67.52,67.62,67.52,67.58,8447.0,66.3182,66.4164,66.3182,66.3771,8447.0
2024-09-05 13:00:00,67.58,67.6,67.52,67.54,78449.0,66.3771,66.3968,66.3182,66.3379,78449.0
2024-09-05 13:05:00,67.53,67.55,67.49,67.53,27700.0,66.328,66.3477,66.2887,66.328,27700.0
2024-09-05 13:10:00,67.53,67.56,67.49,67.49,11147.0,66.328,66.3575,66.2887,66.2887,11147.0
2024-09-05 13:15:00,67.49,67.58,67.47,67.58,16964.0,66.2887,66.3771,66.2691,66.3771,16964.0
2024-09-05 13:20:00,67.57,67.68,67.55,67.68,16022.0,66.3673,66.4754,66.3477,66.4754,16022.0
2024-09-05 13:25:00,67.69,67.7,67.59,67.62,13914.0,66.4852,66.495,66.387,66.4164,13914.0
2024-09-05 13:30:00,67.62,67.7,67.61,67.7,22236.0,66.4164,66.495,66.4066,66.495,22236.0
2024-09-05 13:35:00,67.71,67.87,67.7,67.84,22096.0,66.5048,66.662,66.495,66.6325,22096.0
2024-09-05 13:40:00,67.84,67.93,67.82,67.92,17451.0,66.6325,66.7209,66.6129,66.7111,17451.0
2024-09-05 13:45:00,67.92,67.97,67.91,67.91,32546.0,66.7111,66.7602,66.7013,66.7013,32546.0
2024-09-05 13:50:00,67.92,68.0,67.9,67.93,43454.0,66.7111,66.7897,66.6914,66.7209,43454.0
2024-09-05 13:55:00,67.94,68.03,67.94,68.01,16219.0,66.7307,66.8191,66.7307,66.7995,16219.0
2024-09-05 14:00:00,68.02,68.02,67.94,67.96,14875.0,66.8093,66.8093,66.7307,66.7504,14875.0
2024-09-05 14:05:00,67.97,68.01,67.96,67.97,10351.0,66.7602,66.7995,66.7504,66.7602,10351.0
2024-09-05 14:10:00,67.97,68.0,67.96,67.97,7852.0,66.7602,66.7897,66.7504,66.7602,7852.0
2024-09-05 14:15:00,67.98,68.02,67.96,68.02,12109.0,66.77,66.8093,66.7504,66.8093,12109.0
2024-09-05 14:20:00,68.02,68.03,67.98,68.01,13429.0,66.8093,66.8191,66.77,66.7995,13429.0
2024-09-05 14:25:00,68.0,68.01,67.9,67.94,13527.0,66.7897,66.7995,66.6914,66.7307,13527.0
2024-09-05 14:30:00,67.92,68.04,67.92,68.04,17226.0,66.7111,66.829,66.7111,66.829,17226.0
2024-09-05 14:35:00,68.04,68.06,68.0,68.02,20003.0,66.829,66.8486,66.7897,66.8093,20003.0
2024-09-05 14:40:00,68.01,68.03,68.0,68.03,12647.0,66.7995,66.8191,66.7897,66.8191,12647.0
2024-09-05 14:45:00,68.03,68.08,68.02,68.07,17042.0,66.8191,66.8682,66.8093,66.8584,17042.0
2024-09-05 14:50:00,68.07,68.15,68.06,68.12,24354.0,66.8584,66.937,66.8486,66.9075,24354.0
2024-09-05 14:55:00,68.11,68.12,68.04,68.05,17843.0,66.8977,66.9075,66.829,66.8388,17843.0
2024-09-05 15:00:00,68.05,68.12,68.01,68.12,19427.0,66.8388,66.9075,66.7995,66.9075,19427.0
2024-09-05 15:05:00,68.12,68.14,68.08,68.12,23745.0,66.9075,66.9272,66.8682,66.9075,23745.0
2024-09-05 15:10:00,68.12,68.13,68.08,68.09,22679.0,66.9075,66.9174,66.8682,66.8781,22679.0
2024-09-05 15:15:00,68.09,68.09,67.98,68.01,29926.0,66.8781,66.8781,66.77,66.7995,29926.0
2024-09-05 15:20:00,68.01,68.03,67.95,68.03,23775.0,66.7995,66.8191,66.7406,66.8191,23775.0
2024-09-05 15:25:00,68.02,68.06,67.97,68.06,19596.0,66.8093,66.8486,66.7602,66.8486,19596.0
2024-09-05 15:30:00,68.06,68.13,68.05,68.11,39856.0,66.8486,66.9174,66.8388,66.8977,39856.0
2024-09-05 15:35:00,68.12,68.13,68.06,68.06,18190.0,66.9075,66.9174,66.8486,66.8486,18190.0
2024-09-05 15:40:00,68.06,68.06,67.88,67.95,70051.0,66.8486,66.8486,66.6718,66.7406,70051.0
2024-09-05 15:45:00,67.94,68.07,67.94,68.03,49293.0,66.7307,66.8584,66.7307,66.8191,49293.0
2024-09-05 15:50:00,68.04,68.09,67.97,68.04,78599.0,66.829,66.8781,66.7602,66.829,78599.0
2024-09-05 15:55:00,68.03,68.06,67.94,68.0,238630.0,66.8191,66.8486,66.7307,66.7897,238630.0
2024-09-06 09:30:00,68.15,68.45,68.02,68.31,112323.0,66.937,67.2317,66.8093,67.0942,112323.0
2024-09-06 09:35:00,68.31,68.6,68.3,68.44,178736.0,67.0942,67.379,67.0843,67.2218,178736.0
2024-09-06 09:40:00,68.43,68.45,68.34,68.42,65058.0,67.212,67.2317,67.1236,67.2022,65058.0
2024-09-06 09:45:00,68.39,68.45,68.31,68.37,68655.0,67.1727,67.2317,67.0942,67.1531,68655.0
2024-09-06 09:50:00,68.37,68.37,68.13,68.13,38737.0,67.1531,67.1531,66.9174,66.9174,38737.0
2024-09-06 09:55:00,68.12,68.2,68.11,68.14,12540.0,66.9075,66.9861,66.8977,66.9272,12540.0
2024-09-06 10:00:00,68.17,68.29,68.16,68.17,21361.0,66.9566,67.0745,66.9468,66.9566,21361.0
2024-09-06 10:05:00,68.19,68.2,67.98,67.99,15541.0,66.9763,66.9861,66.77,66.7798,15541.0
2024-09-06 10:10:00,67.98,68.09,67.94,68.09,75957.0,66.77,66.8781,66.7307,66.8781,75957.0
2024-09-06 10:15:00,68.13,68.13,67.99,68.07,29273.0,66.9174,66.9174,66.7798,66.8584,29273.0
2024-09-06 10:20:00,68.08,68.14,67.97,68.0,33568.0,66.8682,66.9272,66.7602,66.7897,33568.0
2024-09-06 10:25:00,67.99,67.99,67.65,67.73,86795.0,66.7798,66.7798,66.4459,66.5245,86795.0
2024-09-06 10:30:00,67.74,67.75,67.6,67.61,21314.0,66.5343,66.5441,66.3968,66.4066,21314.0
2024-09-06 10:35:00,67.61,67.66,67.5,67.62,35816.0,66.4066,66.4557,66.2986,66.4164,35816.0
2024-09-06 10:40:00,67.64,67.65,67.34,67.34,17326.0,66.4361,66.4459,66.1414,66.1414,17326.0
2024-09-06 10:45:00,67.34,67.4,67.33,67.38,18360.0,66.1414,66.2003,66.1316,66.1807,18360.0
2024-09-06 10:50:00,67.39,67.43,67.25,67.25,28283.0,66.1905,66.2298,66.053,66.053,28283.0
2024-09-06 10:55:00,67.24,67.27,67.08,67.1,37532.0,66.0432,66.0727,65.886,65.9057,37532.0
2024-09-06 11:00:00,67.11,67.56,67.1,67.31,47331.0,65.9155,66.3575,65.9057,66.1119,47331.0
2024-09-06 11:05:00,67.3,67.31,66.98,66.99,17173.0,66.1021,66.1119,65.7878,65.7976,17173.0
2024-09-06 11:10:00,66.99,67.01,66.83,66.83,12714.0,65.7976,65.8173,65.6405,65.6405,12714.0
2024-09-06 11:15:00,66.84,66.84,66.73,66.78,13433.0,65.6503,65.6503,65.5423,65.5914,13433.0
2024-09-06 11:20:00,66.79,66.87,66.74,66.85,42451.0,65.6012,65.6798,65.5521,65.6601,42451.0
2024-09-06 11:25:00,66.87,66.95,66.78,66.82,19975.0,65.6798,65.7584,65.5914,65.6307,19975.0
2024-09-06 11:30:00,66.85,67.02,66.79,66.9,67122.0,65.6601,65.8271,65.6012,65.7092,67122.0
2024-09-06 11:35:00,66.89,66.96,66.87,66.88,12473.0,65.6994,65.7682,65.6798,65.6896,12473.0
2024-09-06 11:40:00,66.89,66.9,66.75,66.87,29046.0,65.6994,65.7092,65.5619,65.6798,29046.0
2024-09-06 11:45:00,66.87,66.88,66.79,66.88,24085.0,65.6798,65.6896,65.6012,65.6896,24085.0
2024-09-06 11:50:00,66.88,66.88,66.79,66.82,13274.0,65.6896,65.6896,65.6012,65.6307,13274.0
2024-09-06 11:55:00,66.82,66.83,66.74,66.78,8334.0,65.6307,65.6405,65.5521,65.5914,8334.0
2024-09-06 12:00:00,66.77,66.84,66.75,66.78,4748.0,65.5816,65.6503,65.5619,65.5914,4748.0
2024-09-06 12:05:00,66.77,66.83,66.74,66.81,7982.0,65.5816,65.6405,65.5521,65.6208,7982.0
2024-09-06 12:10:00,66.82,66.82,66.72,66.76,7802.0,65.6307,65.6307,65.5325,65.5717,7802.0
2024-09-06 12:15:00,66.76,66.76,66.68,66.68,10346.0,65.5717,65.5717,65.4932,65.4932,10346.0
2024-09-06 12:20:00,66.7,66.76,66.69,66.73,11700.0,65.5128,65.5717,65.503,65.5423,11700.0
2024-09-06 12:25:00,66.73,66.77,66.65,66.65,11011.0,65.5423,65.5816,65.4637,65.4637,11011.0
2024-09-06 12:30:00,66.65,66.7,66.59,66.7,13063.0,65.4637,65.5128,65.4048,65.5128,13063.0
2024-09-06 12:35:00,66.71,66.77,66.59,66.59,13340.0,65.5226,65.5816,65.4048,65.4048,13340.0
2024-09-06 12:40:00,66.59,66.74,66.59,66.71,9513.0,65.4048,65.5521,65.4048,65.5226,9513.0
2024-09-06 12:45:00,66.7,66.71,66.5,66.5,9878.0,65.5128,65.5226,65.3164,65.3164,9878.0
2024-09-06 12:50:00,66.51,66.54,66.46,66.47,12961.0,65.3262,65.3557,65.2771,65.2869,12961.0
2024-09-06 12:55:00,66.48,66.52,66.45,66.51,9941.0,65.2967,65.336,65.2673,65.3262,9941.0
2024-09-06 13:00:00,66.52,66.63,66.49,66.62,25070.0,65.336,65.4441,65.3065,65.4342,25070.0
2024-09-06 13:05:00,66.62,66.68,66.55,66.67,9929.0,65.4342,65.4932,65.3655,65.4833,9929.0
2024-09-06 13:10:00,66.69,66.74,66.65,66.73,7813.0,65.503,65.5521,65.4637,65.5423,7813.0
2024-09-06 13:15:00,66.72,66.74,66.68,66.72,11538.0,65.5325,65.5521,65.4932,65.5325,11538.0
2024-09-06 13:20:00,66.71,66.85,66.71,66.85,11092.0,65.5226,65.6601,65.5226,65.6601,11092.0
2024-09-06 13:25:00,66.84,66.85,66.74,66.76,15614.0,65.6503,65.6601,65.5521,65.5717,15614.0
2024-09-06 13:30:00,66.75,66.78,66.72,66.76,15184.0,65.5619,65.5914,65.5325,65.5717,15184.0
2024-09-06 13:35:00,66.78,66.78,66.69,66.73,13107.0,65.5914,65.5914,65.503,65.5423,13107.0
2024-09-06 13:40:00,66.73,66.76,66.7,66.74,17442.0,65.5423,65.5717,65.5128,65.5521,17442.0
2024-09-06 13:45:00,66.75,66.75,66.69,66.72,16862.0,65.5619,65.5619,65.503,65.5325,16862.0
2024-09-06 13:50:00,66.72,66.76,66.7,66.75,13873.0,65.5325,65.5717,65.5128,65.5619,13873.0
2024-09-06 13:55:00,66.74,66.83,66.73,66.75,12068.0,65.5521,65.6405,65.5423,65.5619,12068.0
2024-09-06 14:00:00,66.75,66.8,66.65,66.66,52943.0,65.5619,65.611,65.4637,65.4735,52943.0
2024-09-06 14:05:00,66.66,66.69,66.59,66.59,16525.0,65.4735,65.503,65.4048,65.4048,16525.0
2024-09-06 14:10:00,66.58,66.64,66.52,66.52,7839.0,65.3949,65.4539,65.336,65.336,7839.0
2024-09-06 14:15:00,66.52,66.55,66.46,66.48,10280.0,65.336,65.3655,65.2771,65.2967,10280.0
2024-09-06 14:20:00,66.48,66.52,66.42,66.44,13976.0,65.2967,65.336,65.2378,65.2574,13976.0
2024-09-06 14:25:00,66.44,66.48,66.38,66.45,28548.0,65.2574,65.2967,65.1985,65.2673,28548.0
2024-09-06 14:30:00,66.46,66.48,66.32,66.35,18003.0,65.2771,65.2967,65.1396,65.169,18003.0
2024-09-06 14:35:00,66.36,66.36,66.22,66.27,23599.0,65.1789,65.1789,65.0414,65.0905,23599.0
2024-09-06 14:40:00,66.29,66.36,66.27,66.36,17357.0,65.1101,65.1789,65.0905,65.1789,17357.0
2024-09-06 14:45:00,66.35,66.37,66.29,66.29,30421.0,65.169,65.1887,65.1101,65.1101,30421.0
2024-09-06 14:50:00,66.29,66.31,66.24,66.29,25578.0,65.1101,65.1297,65.061,65.1101,25578.0
2024-09-06 14:55:00,66.28,66.34,66.26,66.3,34117.0,65.1003,65.1592,65.0806,65.1199,34117.0
2024-09-06 15:00:00,66.3,66.39,66.3,66.34,41142.0,65.1199,65.2083,65.1199,65.1592,41142.0
2024-09-06 15:05:00,66.34,66.41,66.34,66.41,22224.0,65.1592,65.228,65.1592,65.228,22224.0
2024-09-06 15:10:00,66.41,66.42,66.31,66.35,72211.0,65.228,65.2378,65.1297,65.169,72211.0
2024-09-06 15:15:00,66.36,66.4,66.33,66.36,20964.0,65.1789,65.2181,65.1494,65.1789,20964.0
2024-09-06 15:20:00,66.37,66.48,66.36,66.47,28103.0,65.1887,65.2967,65.1789,65.2869,28103.0
2024-09-06 15:25:00,66.48,66.53,66.46,66.47,61400.0,65.2967,65.3458,65.2771,65.2869,61400.0
2024-09-06 15:30:00,66.47,66.5,66.38,66.38,38886.0,65.2869,65.3164,65.1985,65.1985,38886.0
2024-09-06 15:35:00,66.38,66.39,66.27,66.29,49630.0,65.1985,65.2083,65.0905,65.1101,49630.0
2024-09-06 15:40:00,66.3,66.38,66.28,66.3,37849.0,65.1199,65.1985,65.1003,65.1199,37849.0
2024-09-06 15:45:00,66.3,66.43,66.3,66.42,47094.0,65.1199,65.2476,65.1199,65.2378,47094.0
2024-09-06 15:50:00,66.43,66.44,66.27,66.36,81348.0,65.2476,65.2574,65.0905,65.1789,81348.0
2024-09-06 15:55:00,66.36,66.42,66.33,66.42,282277.0,65.1789,65.2378,65.1494,65.2378,282277.0
2024-09-09 09:30:00,67.02,67.5,66.94,67.28,154318.0,65.8271,66.2986,65.7485,66.0825,154318.0
2024-09-09 09:35:00,67.3,67.45,67.2,67.24,27727.0,66.1021,66.2495,66.0039,66.0432,27727.0
2024-09-09 09:40:00,67.26,67.31,67.15,67.2,26285.0,66.0628,66.1119,65.9548,66.0039,26285.0
2024-09-09 09:45:00,67.21,67.25,67.01,67.21,30176.0,66.0137,66.053,65.8173,66.0137,30176.0
2024-09-09 09:50:00,67.2,67.23,67.1,67.2,17182.0,66.0039,66.0334,65.9057,66.0039,17182.0
2024-09-09 09:55:00,67.22,67.25,67.14,67.15,15395.0,66.0236,66.053,65.945,65.9548,15395.0
2024-09-09 10:00:00,67.17,67.23,67.1,67.19,22088.0,65.9744,66.0334,65.9057,65.9941,22088.0
2024-09-09 10:05:00,67.21,67.43,67.2,67.41,23095.0,66.0137,66.2298,66.0039,66.2102,23095.0
2024-09-09 10:10:00,67.42,67.59,67.41,67.59,10908.0,66.22,66.387,66.2102,66.387,10908.0
2024-09-09 10:15:00,67.57,67.64,67.51,67.51,13746.0,66.3673,66.4361,66.3084,66.3084,13746.0
2024-09-09 10:20:00,67.51,67.57,67.4,67.42,15356.0,66.3084,66.3673,66.2003,66.22,15356.0
2024-09-09 10:25:00,67.45,67.5,67.41,67.43,12553.0,66.2495,66.2986,66.2102,66.2298,12553.0
2024-09-09 10:30:00,67.44,67.44,67.35,67.4,10614.0,66.2396,66.2396,66.1512,66.2003,10614.0
2024-09-09 10:35:00,67.42,67.5,67.4,67.49,31930.0,66.22,66.2986,66.2003,66.2887,31930.0
2024-09-09 10:40:00,67.49,67.56,67.46,67.52,28163.0,66.2887,66.3575,66.2593,66.3182,28163.0
2024-09-09 10:45:00,67.51,67.59,67.51,67.55,14793.0,66.3084,66.387,66.3084,66.3477,14793.0
2024-09-09 10:50:00,67.54,67.54,67.38,67.41,11926.0,66.3379,66.3379,66.1807,66.2102,11926.0
2024-09-09 10:55:00,67.44,67.47,67.36,67.36,10847.0,66.2396,66.2691,66.1611,66.1611,10847.0
2024-09-09 11:00:00,67.37,67.39,67.26,67.27,9026.0,66.1709,66.1905,66.0628,66.0727,9026.0
2024-09-09 11:05:00,67.26,67.35,67.26,67.34,7220.0,66.0628,66.1512,66.0628,66.1414,7220.0
2024-09-09 11:10:00,67.34,67.37,67.31,67.31,14485.0,66.1414,66.1709,66.1119,66.1119,14485.0
2024-09-09 11:15:00,67.32,67.32,67.25,67.26,8272.0,66.1218,66.1218,66.053,66.0628,8272.0
2024-09-09 11:20:00,67.28,67.44,67.28,67.41,8759.0,66.0825,66.2396,66.0825,66.2102,8759.0
2024-09-09 11:25:00,67.42,67.57,67.41,67.56,15360.0,66.22,66.3673,66.2102,66.3575,15360.0
2024-09-09 11:30:00,67.56,67.73,67.56,67.71,23706.0,66.3575,66.5245,66.3575,66.5048,23706.0
2024-09-09 11:35:00,67.72,67.78,67.57,67.61,67453.0,66.5147,66.5736,66.3673,66.4066,67453.0
2024-09-09 11:40:00,67.61,67.62,67.3,67.56,69805.0,66.4066,66.4164,66.1021,66.3575,69805.0
2024-09-09 11:45:00,67.56,67.77,67.52,67.75,74093.0,66.3575,66.5638,66.3182,66.5441,74093.0
2024-09-09 11:50:00,67.76,67.77,67.7,67.75,20023.0,66.5539,66.5638,66.495,66.5441,20023.0
2024-09-09 11:55:00,67.75,67.77,67.69,67.72,17752.0,66.5441,66.5638,66.4852,66.5147,17752.0
2024-09-09 12:00:00,67.71,67.86,67.67,67.83,34463.0,66.5048,66.6522,66.4655,66.6227,34463.0
2024-09-09 12:05:00,67.84,67.93,67.82,67.93,11585.0,66.6325,66.7209,66.6129,66.7209,11585.0
2024-09-09 12:10:00,67.95,67.97,67.86,67.93,12759.0,66.7406,66.7602,66.6522,66.7209,12759.0
2024-09-09 12:15:00,67.94,67.98,67.91,67.98,10393.0,66.7307,66.77,66.7013,66.77,10393.0
2024-09-09 12:20:00,67.98,67.98,67.9,67.95,12789.0,66.77,66.77,66.6914,66.7406,12789.0
2024-09-09 12:25:00,67.94,68.0,67.92,67.98,11053.0,66.7307,66.7897,66.7111,66.77,11053.0
2024-09-09 12:30:00,67.98,68.03,67.98,68.02,11890.0,66.77,66.8191,66.77,66.8093,11890.0
2024-09-09 12:35:00,68.03,68.09,68.03,68.09,8903.0,66.8191,66.8781,66.8191,66.8781,8903.0
2024-09-09 12:40:00,68.08,68.13,68.07,68.1,11188.0,66.8682,66.9174,66.8584,66.8879,11188.0
2024-09-09 12:45:00,68.11,68.19,68.11,68.13,9125.0,66.8977,66.9763,66.8977,66.9174,9125.0
2024-09-09 12:50:00,68.13,68.15,68.1,68.1,8691.0,66.9174,66.937,66.8879,66.8879,8691.0
2024-09-09 12:55:00,68.11,68.18,68.1,68.16,10680.0,66.8977,66.9665,66.8879,66.9468,10680.0
2024-09-09 13:00:00,68.17,68.19,68.15,68.16,7544.0,66.9566,66.9763,66.937,66.9468,7544.0
2024-09-09 13:05:00,68.16,68.22,68.11,68.2,11903.0,66.9468,67.0058,66.8977,66.9861,11903.0
2024-09-09 13:10:00,68.2,68.2,68.13,68.13,14042.0,66.9861,66.9861,66.9174,66.9174,14042.0
2024-09-09 13:15:00,68.12,68.17,68.08,68.09,13996.0,66.9075,66.9566,66.8682,66.8781,13996.0
2024-09-09 13:20:00,68.09,68.13,68.06,68.11,6628.0,66.8781,66.9174,66.8486,66.8977,6628.0
2024-09-09 13:25:00,68.11,68.16,68.11,68.16,16300.0,66.8977,66.9468,66.8977,66.9468,16300.0
2024-09-09 13:30:00,68.17,68.18,68.1,68.13,20696.0,66.9566,66.9665,66.8879,66.9174,20696.0
2024-09-09 13:35:00,68.14,68.23,68.13,68.22,17304.0,66.9272,67.0156,66.9174,67.0058,17304.0
2024-09-09 13:40:00,68.22,68.28,68.14,68.15,37601.0,67.0058,67.0647,66.9272,66.937,37601.0
2024-09-09 13:45:00,68.14,68.2,68.09,68.11,64452.0,66.9272,66.9861,66.8781,66.8977,64452.0
2024-09-09 13:50:00,68.1,68.11,67.93,67.94,47234.0,66.8879,66.8977,66.7209,66.7307,47234.0
2024-09-09 13:55:00,67.94,67.95,67.88,67.89,21906.0,66.7307,66.7406,66.6718,66.6816,21906.0
2024-09-09 14:00:00,67.88,67.9,67.83,67.88,12342.0,66.6718,66.6914,66.6227,66.6718,12342.0
2024-09-09 14:05:00,67.89,67.9,67.83,67.86,16633.0,66.6816,66.6914,66.6227,66.6522,16633.0
2024-09-09 14:10:00,67.86,67.93,67.84,67.91,16450.0,66.6522,66.7209,66.6325,66.7013,16450.0
2024-09-09 14:15:00,67.9,67.92,67.85,67.91,21875.0,66.6914,66.7111,66.6423,66.7013,21875.0
2024-09-09 14:20:00,67.91,67.93,67.88,67.92,12588.0,66.7013,66.7209,66.6718,66.7111,12588.0
2024-09-09 14:25:00,67.92,67.95,67.86,67.88,11402.0,66.7111,66.7406,66.6522,66.6718,11402.0
2024-09-09 14:30:00,67.88,67.88,67.79,67.8,21225.0,66.6718,66.6718,66.5834,66.5932,21225.0
2024-09-09 14:35:00,67.8,67.8,67.68,67.68,22713.0,66.5932,66.5932,66.4754,66.4754,22713.0
2024-09-09 14:40:00,67.67,67.78,67.67,67.77,16770.0,66.4655,66.5736,66.4655,66.5638,16770.0
2024-09-09 14:45:00,67.78,67.78,67.69,67.73,12524.0,66.5736,66.5736,66.4852,66.5245,12524.0
2024-09-09 14:50:00,67.74,67.78,67.74,67.77,13501.0,66.5343,66.5736,66.5343,66.5638,13501.0
2024-09-09 14:55:00,67.78,67.79,67.76,67.78,13841.0,66.5736,66.5834,66.5539,66.5736,13841.0
2024-09-09 15:00:00,67.76,67.77,67.66,67.67,26048.0,66.5539,66.5638,66.4557,66.4655,26048.0
2024-09-09 15:05:00,67.67,67.72,67.67,67.71,17263.0,66.4655,66.5147,66.4655,66.5048,17263.0
2024-09-09 15:10:00,67.72,67.73,67.67,67.69,29600.0,66.5147,66.5245,66.4655,66.4852,29600.0
2024-09-09 15:15:00,67.69,67.72,67.64,67.7,33853.0,66.4852,66.5147,66.4361,66.495,33853.0
2024-09-09 15:20:00,67.69,67.71,67.64,67.66,23558.0,66.4852,66.5048,66.4361,66.4557,23558.0
2024-09-09 15:25:00,67.66,67.79,67.64,67.77,43587.0,66.4557,66.5834,66.4361,66.5638,43587.0
2024-09-09 15:30:00,67.77,67.87,67.76,67.86,37013.0,66.5638,66.662,66.5539,66.6522,37013.0
2024-09-09 15:35:00,67.85,67.9,67.79,67.84,34813.0,66.6423,66.6914,66.5834,66.6325,34813.0
2024-09-09 15:40:00,67.85,67.97,67.85,67.93,24303.0,66.6423,66.7602,66.6423,66.7209,24303.0
2024-09-09 15:45:00,67.92,67.92,67.73,67.73,41454.0,66.7111,66.7111,66.5245,66.5245,41454.0
2024-09-09 15:50:00,67.74,67.76,67.55,67.62,101341.0,66.5343,66.5539,66.3477,66.4164,101341.0
2024-09-09 15:55:00,67.63,67.83,67.61,67.72,321772.0,66.4263,66.6227,66.4066,66.5147,321772.0
2024-09-10 09:30:00,67.94,67.94,67.24,67.34,38930.0,66.7307,66.7307,66.0432,66.1414,38930.0
2024-09-10 09:35:00,67.34,67.55,67.24,67.42,28232.0,66.1414,66.3477,66.0432,66.22,28232.0
2024-09-10 09:40:00,67.43,67.47,67.34,67.4,26383.0,66.2298,66.2691,66.1414,66.2003,26383.0
2024-09-10 09:45:00,67.38,67.41,67.15,67.17,21215.0,66.1807,66.2102,65.9548,65.9744,21215.0
2024-09-10 09:50:00,67.16,67.19,67.09,67.11,12765.0,65.9646,65.9941,65.8959,65.9155,12765.0
2024-09-10 09:55:00,67.09,67.09,66.9,66.96,15194.0,65.8959,65.8959,65.7092,65.7682,15194.0
2024-09-10 10:00:00,66.95,66.98,66.79,66.84,17602.0,65.7584,65.7878,65.6012,65.6503,17602.0
2024-09-10 10:05:00,66.82,66.82,66.49,66.58,16940.0,65.6307,65.6307,65.3065,65.3949,16940.0
2024-09-10 10:10:00,66.54,66.55,66.3,66.39,40830.0,65.3557,65.3655,65.1199,65.2083,40830.0
2024-09-10 10:15:00,66.42,66.49,66.24,66.26,25324.0,65.2378,65.3065,65.061,65.0806,25324.0
2024-09-10 10:20:00,66.27,66.3,66.19,66.23,14753.0,65.0905,65.1199,65.0119,65.0512,14753.0
2024-09-10 10:25:00,66.23,66.25,66.14,66.23,23278.0,65.0512,65.0708,64.9628,65.0512,23278.0
2024-09-10 10:30:00,66.23,66.33,66.19,66.2,15065.0,65.0512,65.1494,65.0119,65.0217,15065.0
2024-09-10 10:35:00,66.18,66.31,66.16,66.28,12116.0,65.0021,65.1297,64.9824,65.1003,12116.0
2024-09-10 10:40:00,66.28,66.32,66.21,66.3,18487.0,65.1003,65.1396,65.0315,65.1199,18487.0
2024-09-10 10:45:00,66.31,66.44,66.29,66.44,24306.0,65.1297,65.2574,65.1101,65.2574,24306.0
2024-09-10 10:50:00,66.45,66.49,66.38,66.49,101087.0,65.2673,65.3065,65.1985,65.3065,101087.0
2024-09-10 10:55:00,66.48,66.53,66.44,66.53,33525.0,65.2967,65.3458,65.2574,65.3458,33525.0
2024-09-10 11:00:00,66.53,66.7,66.51,66.7,55180.0,65.3458,65.5128,65.3262,65.5128,55180.0
2024-09-10 11:05:00,66.7,66.73,66.57,66.72,18612.0,65.5128,65.5423,65.3851,65.5325,18612.0
2024-09-10 11:10:00,66.71,66.75,66.68,66.7,10793.0,65.5226,65.5619,65.4932,65.5128,10793.0
2024-09-10 11:15:00,66.72,66.75,66.67,66.7,7615.0,65.5325,65.5619,65.4833,65.5128,7615.0
2024-09-10 11:20:00,66.7,66.84,66.7,66.84,59527.0,65.5128,65.6503,65.5128,65.6503,59527.0
2024-09-10 11:25:00,66.84,66.9,66.74,66.75,15809.0,65.6503,65.7092,65.5521,65.5619,15809.0
2024-09-10 11:30:00,66.75,66.82,66.69,66.7,46132.0,65.5619,65.6307,65.503,65.5128,46132.0
2024-09-10 11:35:00,66.7,66.74,66.44,66.44,101203.0,65.5128,65.5521,65.2574,65.2574,101203.0
2024-09-10 11:40:00,66.45,66.6,66.44,66.54,10990.0,65.2673,65.4146,65.2574,65.3557,10990.0
2024-09-10 11:45:00,66.52,66.52,66.38,66.4,14874.0,65.336,65.336,65.1985,65.2181,14874.0
2024-09-10 11:50:00,66.4,66.4,66.25,66.28,21864.0,65.2181,65.2181,65.0708,65.1003,21864.0
2024-09-10 11:55:00,66.29,66.33,66.2,66.23,20003.0,65.1101,65.1494,65.0217,65.0512,20003.0
2024-09-10 12:00:00,66.2,66.31,66.15,66.18,20879.0,65.0217,65.1297,64.9726,65.0021,20879.0
2024-09-10 12:05:00,66.22,66.28,66.19,66.25,14281.0,65.0414,65.1003,65.0119,65.0708,14281.0
2024-09-10 12:10:00,66.25,66.29,66.22,66.25,16834.0,65.0708,65.1101,65.0414,65.0708,16834.0
2024-09-10 12:15:00,66.26,66.34,66.25,66.29,18504.0,65.0806,65.1592,65.0708,65.1101,18504.0
2024-09-10 12:20:00,66.3,66.32,66.2,66.23,13693.0,65.1199,65.1396,65.0217,65.0512,13693.0
2024-09-10 12:25:00,66.23,66.26,66.2,66.2,12697.0,65.0512,65.0806,65.0217,65.0217,12697.0
2024-09-10 12:30:00,66.19,66.21,66.16,66.18,14496.0,65.0119,65.0315,64.9824,65.0021,14496.0
2024-09-10 12:35:00,66.18,66.2,66.04,66.05,29479.0,65.0021,65.0217,64.8646,64.8744,29479.0
2024-09-10 12:40:00,66.05,66.09,66.03,66.07,15740.0,64.8744,64.9137,64.8547,64.894,15740.0
2024-09-10 12:45:00,66.08,66.17,66.03,66.17,11229.0,64.9038,64.9922,64.8547,64.9922,11229.0
2024-09-10 12:50:00,66.16,66.24,66.15,66.24,11170.0,64.9824,65.061,64.9726,65.061,11170.0
2024-09-10 12:55:00,66.24,66.26,66.11,66.14,25380.0,65.061,65.0806,64.9333,64.9628,25380.0
2024-09-10 13:00:00,66.13,66.26,66.12,66.23,47026.0,64.953,65.0806,64.9431,65.0512,47026.0
2024-09-10 13:05:00,66.23,66.3,66.23,66.25,32814.0,65.0512,65.1199,65.0512,65.0708,32814.0
2024-09-10 13:10:00,66.26,66.39,66.25,66.39,29459.0,65.0806,65.2083,65.0708,65.2083,29459.0
2024-09-10 13:15:00,66.39,66.42,66.35,66.37,9631.0,65.2083,65.2378,65.169,65.1887,9631.0
2024-09-10 13:20:00,66.39,66.48,66.37,66.48,12823.0,65.2083,65.2967,65.1887,65.2967,12823.0
2024-09-10 13:25:00,66.47,66.56,66.45,66.55,12687.0,65.2869,65.3753,65.2673,65.3655,12687.0
2024-09-10 13:30:00,66.57,66.69,66.57,66.68,16759.0,65.3851,65.503,65.3851,65.4932,16759.0
2024-09-10 13:35:00,66.69,66.77,66.69,66.76,22750.0,65.503,65.5816,65.503,65.5717,22750.0
2024-09-10 13:40:00,66.75,66.8,66.7,66.72,22024.0,65.5619,65.611,65.5128,65.5325,22024.0
2024-09-10 13:45:00,66.73,66.74,66.69,66.7,10980.0,65.5423,65.5521,65.503,65.5128,10980.0
2024-09-10 13:50:00,66.7,66.77,66.69,66.73,9862.0,65.5128,65.5816,65.503,65.5423,9862.0
2024-09-10 13:55:00,66.75,66.75,66.72,66.73,8033.0,65.5619,65.5619,65.5325,65.5423,8033.0
2024-09-10 14:00:00,66.73,66.8,66.72,66.74,24484.0,65.5423,65.611,65.5325,65.5521,24484.0
2024-09-10 14:05:00,66.73,66.79,66.73,66.78,35382.0,65.5423,65.6012,65.5423,65.5914,35382.0
2024-09-10 14:10:00,66.8,66.8,66.68,66.69,33459.0,65.611,65.611,65.4932,65.503,33459.0
2024-09-10 14:15:00,66.69,66.73,66.64,66.72,49194.0,65.503,65.5423,65.4539,65.5325,49194.0
2024-09-10 14:20:00,66.73,66.77,66.67,66.73,16806.0,65.5423,65.5816,65.4833,65.5423,16806.0
2024-09-10 14:25:00,66.73,66.77,66.68,66.76,21763.0,65.5423,65.5816,65.4932,65.5717,21763.0
2024-09-10 14:30:00,66.76,66.91,66.72,66.9,30082.0,65.5717,65.7191,65.5325,65.7092,30082.0
2024-09-10 14:35:00,66.9,67.01,66.89,66.97,20649.0,65.7092,65.8173,65.6994,65.778,20649.0
2024-09-10 14:40:00,66.97,66.98,66.9,66.92,39400.0,65.778,65.7878,65.7092,65.7289,39400.0
2024-09-10 14:45:00,66.92,66.93,66.86,66.89,23440.0,65.7289,65.7387,65.67,65.6994,23440.0
2024-09-10 14:50:00,66.89,67.0,66.89,66.96,37792.0,65.6994,65.8075,65.6994,65.7682,37792.0
2024-09-10 14:55:00,66.97,67.07,66.97,67.06,23409.0,65.778,65.8762,65.778,65.8664,23409.0
2024-09-10 15:00:00,67.05,67.06,66.91,67.0,22661.0,65.8566,65.8664,65.7191,65.8075,22661.0
2024-09-10 15:05:00,67.01,67.01,66.97,67.01,28389.0,65.8173,65.8173,65.778,65.8173,28389.0
2024-09-10 15:10:00,67.01,67.48,66.8,67.48,572131.0,65.8173,66.2789,65.611,66.2789,572131.0
2024-09-10 15:15:00,67.48,67.61,67.21,67.31,205149.0,66.2789,66.4066,66.0137,66.1119,205149.0
2024-09-10 15:20:00,67.31,67.41,67.29,67.32,42854.0,66.1119,66.2102,66.0923,66.1218,42854.0
2024-09-10 15:25:00,67.33,67.45,67.3,67.39,32287.0,66.1316,66.2495,66.1021,66.1905,32287.0
2024-09-10 15:30:00,67.37,67.37,67.22,67.36,59866.0,66.1709,66.1709,66.0236,66.1611,59866.0
2024-09-10 15:35:00,67.36,67.45,67.31,67.33,67252.0,66.1611,66.2495,66.1119,66.1316,67252.0
2024-09-10 15:40:00,67.34,67.39,67.26,67.26,67679.0,66.1414,66.1905,66.0628,66.0628,67679.0
2024-09-10 15:45:00,67.26,67.35,67.16,67.2,74116.0,66.0628,66.1512,65.9646,66.0039,74116.0
2024-09-10 15:50:00,67.2,67.39,67.18,67.37,100786.0,66.0039,66.1905,65.9843,66.1709,100786.0
2024-09-10 15:55:00,67.37,67.55,67.29,67.51,249090.0,66.1709,66.3477,66.0923,66.3084,249090.0
2024-09-11 09:30:00,67.23,67.26,66.75,66.8,86045.0,66.0334,66.0628,65.5619,65.611,86045.0
2024-09-11 09:35:00,66.81,66.85,66.73,66.83,9649.0,65.6208,65.6601,65.5423,65.6405,9649.0
2024-09-11 09:40:00,66.81,66.82,66.67,66.74,16624.0,65.6208,65.6307,65.4833,65.5521,16624.0
2024-09-11 09:45:00,66.75,66.77,66.62,66.64,11042.0,65.5619,65.5816,65.4342,65.4539,11042.0
2024-09-11 09:50:00,66.61,66.67,66.52,66.63,10982.0,65.4244,65.4833,65.336,65.4441,10982.0
2024-09-11 09:55:00,66.61,66.67,66.53,66.58,9023.0,65.4244,65.4833,65.3458,65.3949,9023.0
2024-09-11 10:00:00,66.58,66.58,66.34,66.34,31119.0,65.3949,65.3949,65.1592,65.1592,31119.0
2024-09-11 10:05:00,66.35,66.44,66.28,66.39,30898.0,65.169,65.2574,65.1003,65.2083,30898.0
2024-09-11 10:10:00,66.38,66.39,66.17,66.18,16540.0,65.1985,65.2083,64.9922,65.0021,16540.0
2024-09-11 10:15:00,66.17,66.3,66.02,66.02,28098.0,64.9922,65.1199,64.8449,64.8449,28098.0
2024-09-11 10:20:00,66.03,66.16,66.01,66.01,20497.0,64.8547,64.9824,64.8351,64.8351,20497.0
2024-09-11 10:25:00,66.01,66.11,66.01,66.07,26364.0,64.8351,64.9333,64.8351,64.894,26364.0
2024-09-11 10:30:00,66.06,66.23,66.0,66.22,31021.0,64.8842,65.0512,64.8253,65.0414,31021.0
2024-09-11 10:35:00,66.23,66.53,66.23,66.53,62073.0,65.0512,65.3458,65.0512,65.3458,62073.0
2024-09-11 10:40:00,66.53,66.53,66.4,66.43,18266.0,65.3458,65.3458,65.2181,65.2476,18266.0
2024-09-11 10:45:00,66.45,66.48,66.36,66.41,16837.0,65.2673,65.2967,65.1789,65.228,16837.0
2024-09-11 10:50:00,66.41,66.57,66.41,66.52,13995.0,65.228,65.3851,65.228,65.336,13995.0
2024-09-11 10:55:00,66.51,66.66,66.49,66.64,20407.0,65.3262,65.4735,65.3065,65.4539,20407.0
2024-09-11 11:00:00,66.64,66.73,66.61,66.7,22749.0,65.4539,65.5423,65.4244,65.5128,22749.0
2024-09-11 11:05:00,66.7,66.77,66.66,66.72,19117.0,65.5128,65.5816,65.4735,65.5325,19117.0
2024-09-11 11:10:00,66.72,66.87,66.7,66.83,16170.0,65.5325,65.6798,65.5128,65.6405,16170.0
2024-09-11 11:15:00,66.84,66.87,66.68,66.69,70912.0,65.6503,65.6798,65.4932,65.503,70912.0
2024-09-11 11:20:00,66.69,66.73,66.59,66.68,19977.0,65.503,65.5423,65.4048,65.4932,19977.0
2024-09-11 11:25:00,66.68,66.75,66.66,66.71,13443.0,65.4932,65.5619,65.4735,65.5226,13443.0
2024-09-11 11:30:00,66.73,66.83,66.71,66.79,23404.0,65.5423,65.6405,65.5226,65.6012,23404.0
2024-09-11 11:35:00,66.8,66.95,66.79,66.94,15369.0,65.611,65.7584,65.6012,65.7485,15369.0
2024-09-11 11:40:00,66.95,67.02,66.91,67.01,17104.0,65.7584,65.8271,65.7191,65.8173,17104.0
2024-09-11 11:45:00,67.0,67.03,66.96,66.99,13327.0,65.8075,65.8369,65.7682,65.7976,13327.0
2024-09-11 11:50:00,66.99,67.03,66.92,67.0,15747.0,65.7976,65.8369,65.7289,65.8075,15747.0
2024-09-11 11:55:00,67.0,67.0,66.85,66.97,32723.0,65.8075,65.8075,65.6601,65.778,32723.0
2024-09-11 12:00:00,66.96,67.05,66.93,67.05,16931.0,65.7682,65.8566,65.7387,65.8566,16931.0
2024-09-11 12:05:00,67.05,67.15,67.05,67.08,14996.0,65.8566,65.9548,65.8566,65.886,14996.0
2024-09-11 12:10:00,67.08,67.14,67.01,67.09,16715.0,65.886,65.945,65.8173,65.8959,16715.0
2024-09-11 12:15:00,67.12,67.13,67.06,67.13,27561.0,65.9253,65.9352,65.8664,65.9352,27561.0
2024-09-11 12:20:00,67.14,67.16,67.06,67.14,31723.0,65.945,65.9646,65.8664,65.945,31723.0
2024-09-11 12:25:00,67.13,67.16,67.08,67.16,23465.0,65.9352,65.9646,65.886,65.9646,23465.0
2024-09-11 12:30:00,67.17,67.19,67.11,67.17,16549.0,65.9744,65.9941,65.9155,65.9744,16549.0
2024-09-11 12:35:00,67.17,67.18,67.12,67.18,17045.0,65.9744,65.9843,65.9253,65.9843,17045.0
2024-09-11 12:40:00,67.18,67.28,67.18,67.28,15496.0,65.9843,66.0825,65.9843,66.0825,15496.0
2024-09-11 12:45:00,67.28,67.32,67.27,67.29,10035.0,66.0825,66.1218,66.0727,66.0923,10035.0
2024-09-11 12:50:00,67.3,67.34,67.24,67.31,60896.0,66.1021,66.1414,66.0432,66.1119,60896.0
2024-09-11 12:55:00,67.31,67.42,67.3,67.42,29066.0,66.1119,66.22,66.1021,66.22,29066.0
2024-09-11 13:00:00,67.41,67.51,67.41,67.48,21838.0,66.2102,66.3084,66.2102,66.2789,21838.0
2024-09-11 13:05:00,67.48,67.56,67.45,67.48,24685.0,66.2789,66.3575,66.2495,66.2789,24685.0
2024-09-11 13:10:00,67.51,67.59,67.51,67.56,10505.0,66.3084,66.387,66.3084,66.3575,10505.0
2024-09-11 13:15:00,67.56,67.57,67.48,67.49,10309.0,66.3575,66.3673,66.2789,66.2887,10309.0
2024-09-11 13:20:00,67.5,67.5,67.37,67.39,11295.0,66.2986,66.2986,66.1709,66.1905,11295.0
2024-09-11 13:25:00,67.39,67.48,67.38,67.44,8761.0,66.1905,66.2789,66.1807,66.2396,8761.0
2024-09-11 13:30:00,67.46,67.55,67.46,67.54,22294.0,66.2593,66.3477,66.2593,66.3379,22294.0
2024-09-11 13:35:00,67.55,67.58,67.51,67.57,28647.0,66.3477,66.3771,66.3084,66.3673,28647.0
2024-09-11 13:40:00,67.56,67.63,67.56,67.6,27634.0,66.3575,66.4263,66.3575,66.3968,27634.0
2024-09-11 13:45:00,67.6,67.7,67.59,67.7,37085.0,66.3968,66.495,66.387,66.495,37085.0
2024-09-11 13:50:00,67.69,67.74,67.63,67.63,17089.0,66.4852,66.5343,66.4263,66.4263,17089.0
2024-09-11 13:55:00,67.61,67.65,67.54,67.59,12291.0,66.4066,66.4459,66.3379,66.387,12291.0
2024-09-11 14:00:00,67.59,67.68,67.58,67.67,16474.0,66.387,66.4754,66.3771,66.4655,16474.0
2024-09-11 14:05:00,67.67,67.7,67.64,67.69,24043.0,66.4655,66.495,66.4361,66.4852,24043.0
2024-09-11 14:10:00,67.69,67.72,67.66,67.67,13952.0,66.4852,66.5147,66.4557,66.4655,13952.0
2024-09-11 14:15:00,67.67,67.69,67.63,67.66,13070.0,66.4655,66.4852,66.4263,66.4557,13070.0
2024-09-11 14:20:00,67.66,67.75,67.66,67.75,12541.0,66.4557,66.5441,66.4557,66.5441,12541.0
2024-09-11 14:25:00,67.74,67.74,67.64,67.65,32947.0,66.5343,66.5343,66.4361,66.4459,32947.0
2024-09-11 14:30:00,67.66,67.74,67.6,67.73,19359.0,66.4557,66.5343,66.3968,66.5245,19359.0
2024-09-11 14:35:00,67.72,67.83,67.68,67.83,16116.0,66.5147,66.6227,66.4754,66.6227,16116.0
2024-09-11 14:40:00,67.84,67.94,67.84,67.89,19343.0,66.6325,66.7307,66.6325,66.6816,19343.0
2024-09-11 14:45:00,67.9,67.96,67.84,67.95,23859.0,66.6914,66.7504,66.6325,66.7406,23859.0
2024-09-11 14:50:00,67.96,67.97,67.81,67.82,22576.0,66.7504,66.7602,66.603,66.6129,22576.0
2024-09-11 14:55:00,67.82,67.92,67.82,67.87,27342.0,66.6129,66.7111,66.6129,66.662,27342.0
2024-09-11 15:00:00,67.88,67.88,67.77,67.84,30943.0,66.6718,66.6718,66.5638,66.6325,30943.0
2024-09-11 15:05:00,67.84,67.9,67.84,67.86,18998.0,66.6325,66.6914,66.6325,66.6522,18998.0
2024-09-11 15:10:00,67.87,67.93,67.86,67.89,28705.0,66.662,66.7209,66.6522,66.6816,28705.0
2024-09-11 15:15:00,67.9,67.96,67.89,67.92,32504.0,66.6914,66.7504,66.6816,66.7111,32504.0
2024-09-11 15:20:00,67.91,67.94,67.86,67.92,31512.0,66.7013,66.7307,66.6522,66.7111,31512.0
2024-09-11 15:25:00,67.94,68.05,67.93,68.0,57225.0,66.7307,66.8388,66.7209,66.7897,57225.0
2024-09-11 15:30:00,68.02,68.04,67.89,67.95,37682.0,66.8093,66.829,66.6816,66.7406,37682.0
2024-09-11 15:35:00,67.95,67.96,67.87,67.88,26241.0,66.7406,66.7504,66.662,66.6718,26241.0
2024-09-11 15:40:00,67.88,67.88,67.73,67.82,42899.0,66.6718,66.6718,66.5245,66.6129,42899.0
2024-09-11 15:45:00,67.81,67.87,67.75,67.86,41505.0,66.603,66.662,66.5441,66.6522,41505.0
2024-09-11 15:50:00,67.85,67.92,67.73,67.92,80097.0,66.6423,66.7111,66.5245,66.7111,80097.0
2024-09-11 15:55:00,67.92,68.18,67.91,68.09,286488.0,66.7111,66.9665,66.7013,66.8781,286488.0
2024-09-12 09:30:00,68.25,68.58,68.05,68.45,76018.0,67.0352,67.3593,66.8388,67.2317,76018.0
2024-09-12 09:35:00,68.43,68.67,68.38,68.61,16362.0,67.212,67.4477,67.1629,67.3888,16362.0
2024-09-12 09:40:00,68.59,68.66,68.42,68.45,15319.0,67.3692,67.4379,67.2022,67.2317,15319.0
2024-09-12 09:45:00,68.45,68.45,68.01,68.09,31317.0,67.2317,67.2317,66.7995,66.8781,31317.0
2024-09-12 09:50:00,68.14,68.31,68.11,68.18,12562.0,66.9272,67.0942,66.8977,66.9665,12562.0
2024-09-12 09:55:00,68.16,68.26,68.15,68.22,17373.0,66.9468,67.045,66.937,67.0058,17373.0
2024-09-12 10:00:00,68.2,68.22,68.1,68.12,143722.0,66.9861,67.0058,66.8879,66.9075,143722.0
2024-09-12 10:05:00,68.12,68.19,68.02,68.15,28988.0,66.9075,66.9763,66.8093,66.937,28988.0
2024-09-12 10:10:00,68.16,68.43,68.16,68.41,18561.0,66.9468,67.212,66.9468,67.1924,18561.0
2024-09-12 10:15:00,68.4,68.5,68.38,68.48,9709.0,67.1825,67.2808,67.1629,67.2611,9709.0
2024-09-12 10:20:00,68.47,68.47,68.41,68.45,14296.0,67.2513,67.2513,67.1924,67.2317,14296.0
2024-09-12 10:25:00,68.45,68.51,68.4,68.51,13776.0,67.2317,67.2906,67.1825,67.2906,13776.0
2024-09-12 10:30:00,68.51,68.56,68.49,68.55,15596.0,67.2906,67.3397,67.2709,67.3299,15596.0
2024-09-12 10:35:00,68.55,68.55,68.44,68.47,19197.0,67.3299,67.3299,67.2218,67.2513,19197.0
2024-09-12 10:40:00,68.47,68.5,68.4,68.5,26336.0,67.2513,67.2808,67.1825,67.2808,26336.0
2024-09-12 10:45:00,68.49,68.56,68.48,68.52,11214.0,67.2709,67.3397,67.2611,67.3004,11214.0
2024-09-12 10:50:00,68.53,68.53,68.35,68.36,14582.0,67.3102,67.3102,67.1334,67.1433,14582.0
2024-09-12 10:55:00,68.36,68.5,68.3,68.3,43080.0,67.1433,67.2808,67.0843,67.0843,43080.0
2024-09-12 11:00:00,68.3,68.45,68.29,68.45,10760.0,67.0843,67.2317,67.0745,67.2317,10760.0
2024-09-12 11:05:00,68.45,68.47,68.37,68.37,28588.0,67.2317,67.2513,67.1531,67.1531,28588.0
2024-09-12 11:10:00,68.34,68.58,68.33,68.57,56899.0,67.1236,67.3593,67.1138,67.3495,56899.0
2024-09-12 11:15:00,68.57,68.62,68.51,68.62,23940.0,67.3495,67.3986,67.2906,67.3986,23940.0
2024-09-12 11:20:00,68.61,68.65,68.6,68.64,28900.0,67.3888,67.4281,67.379,67.4183,28900.0
2024-09-12 11:25:00,68.64,68.65,68.56,68.59,28949.0,67.4183,67.4281,67.3397,67.3692,28949.0
2024-09-12 11:30:00,68.59,68.67,68.56,68.64,27981.0,67.3692,67.4477,67.3397,67.4183,27981.0
2024-09-12 11:35:00,68.64,68.7,68.62,68.64,20603.0,67.4183,67.4772,67.3986,67.4183,20603.0
2024-09-12 11:40:00,68.66,68.67,68.49,68.53,27339.0,67.4379,67.4477,67.2709,67.3102,27339.0
2024-09-12 11:45:00,68.53,68.58,68.51,68.55,17899.0,67.3102,67.3593,67.2906,67.3299,17899.0
2024-09-12 11:50:00,68.55,68.58,68.51,68.58,12281.0,67.3299,67.3593,67.2906,67.3593,12281.0
2024-09-12 11:55:00,68.55,68.58,68.5,68.53,9377.0,67.3299,67.3593,67.2808,67.3102,9377.0
2024-09-12 12:00:00,68.53,68.62,68.52,68.62,13665.0,67.3102,67.3986,67.3004,67.3986,13665.0
2024-09-12 12:05:00,68.6,68.6,68.52,68.56,12670.0,67.379,67.379,67.3004,67.3397,12670.0
2024-09-12 12:10:00,68.56,68.56,68.5,68.52,8707.0,67.3397,67.3397,67.2808,67.3004,8707.0
2024-09-12 12:15:00,68.53,68.58,68.52,68.55,17613.0,67.3102,67.3593,67.3004,67.3299,17613.0
2024-09-12 12:20:00,68.56,68.6,68.54,68.56,9653.0,67.3397,67.379,67.3201,67.3397,9653.0
2024-09-12 12:25:00,68.56,68.58,68.54,68.54,6968.0,67.3397,67.3593,67.3201,67.3201,6968.0
2024-09-12 12:30:00,68.53,68.56,68.52,68.56,7033.0,67.3102,67.3397,67.3004,67.3397,7033.0
2024-09-12 12:35:00,68.55,68.55,68.47,68.48,8595.0,67.3299,67.3299,67.2513,67.2611,8595.0
2024-09-12 12:40:00,68.47,68.51,68.45,68.48,23519.0,67.2513,67.2906,67.2317,67.2611,23519.0
2024-09-12 12:45:00,68.47,68.49,68.43,68.48,9919.0,67.2513,67.2709,67.212,67.2611,9919.0
2024-09-12 12:50:00,68.48,68.59,68.48,68.54,18407.0,67.2611,67.3692,67.2611,67.3201,18407.0
2024-09-12 12:55:00,68.53,68.63,68.53,68.6,11785.0,67.3102,67.4085,67.3102,67.379,11785.0
2024-09-12 13:00:00,68.6,68.68,68.6,68.66,161278.0,67.379,67.4576,67.379,67.4379,161278.0
2024-09-12 13:05:00,68.66,68.68,68.64,68.65,10580.0,67.4379,67.4576,67.4183,67.4281,10580.0
2024-09-12 13:10:00,68.65,68.65,68.58,68.61,9947.0,67.4281,67.4281,67.3593,67.3888,9947.0
2024-09-12 13:15:00,68.61,68.69,68.61,68.64,10495.0,67.3888,67.4674,67.3888,67.4183,10495.0
2024-09-12 13:20:00,68.63,68.7,68.59,68.7,11297.0,67.4085,67.4772,67.3692,67.4772,11297.0
2024-09-12 13:25:00,68.7,68.73,68.69,68.72,23050.0,67.4772,67.5067,67.4674,67.4969,23050.0
2024-09-12 13:30:00,68.72,68.77,68.7,68.75,25234.0,67.4969,67.546,67.4772,67.5263,25234.0
2024-09-12 13:35:00,68.75,68.82,68.75,68.82,13178.0,67.5263,67.5951,67.5263,67.5951,13178.0
2024-09-12 13:40:00,68.82,68.85,68.8,68.85,12266.0,67.5951,67.6245,67.5754,67.6245,12266.0
2024-09-12 13:45:00,68.84,68.86,68.79,68.79,21220.0,67.6147,67.6344,67.5656,67.5656,21220.0
2024-09-12 13:50:00,68.8,68.84,68.78,68.81,22361.0,67.5754,67.6147,67.5558,67.5853,22361.0
2024-09-12 13:55:00,68.81,68.84,68.79,68.8,27446.0,67.5853,67.6147,67.5656,67.5754,27446.0
2024-09-12 14:00:00,68.8,68.83,68.77,68.78,27596.0,67.5754,67.6049,67.546,67.5558,27596.0
2024-09-12 14:05:00,68.79,68.79,68.61,68.65,23885.0,67.5656,67.5656,67.3888,67.4281,23885.0
2024-09-12 14:10:00,68.65,68.75,68.63,68.7,40630.0,67.4281,67.5263,67.4085,67.4772,40630.0
2024-09-12 14:15:00,68.7,68.73,68.56,68.57,16149.0,67.4772,67.5067,67.3397,67.3495,16149.0
2024-09-12 14:20:00,68.57,68.68,68.54,68.67,17441.0,67.3495,67.4576,67.3201,67.4477,17441.0
2024-09-12 14:25:00,68.67,68.7,68.64,68.67,15211.0,67.4477,67.4772,67.4183,67.4477,15211.0
2024-09-12 14:30:00,68.67,68.73,68.65,68.73,10536.0,67.4477,67.5067,67.4281,67.5067,10536.0
2024-09-12 14:35:00,68.73,68.75,68.69,68.73,11481.0,67.5067,67.5263,67.4674,67.5067,11481.0
2024-09-12 14:40:00,68.74,68.76,68.73,68.75,8875.0,67.5165,67.5361,67.5067,67.5263,8875.0
2024-09-12 14:45:00,68.75,68.78,68.72,68.73,16655.0,67.5263,67.5558,67.4969,67.5067,16655.0
2024-09-12 14:50:00,68.73,68.75,68.53,68.62,15151.0,67.5067,67.5263,67.3102,67.3986,15151.0
2024-09-12 14:55:00,68.63,68.69,68.6,68.69,20379.0,67.4085,67.4674,67.379,67.4674,20379.0
2024-09-12 15:00:00,68.68,68.7,68.63,68.64,18788.0,67.4576,67.4772,67.4085,67.4183,18788.0
2024-09-12 15:05:00,68.65,68.7,68.65,68.66,26033.0,67.4281,67.4772,67.4281,67.4379,26033.0
2024-09-12 15:10:00,68.65,68.69,68.64,68.67,23352.0,67.4281,67.4674,67.4183,67.4477,23352.0
2024-09-12 15:15:00,68.67,68.86,68.67,68.86,45208.0,67.4477,67.6344,67.4477,67.6344,45208.0
2024-09-12 15:20:00,68.86,68.87,68.8,68.86,50628.0,67.6344,67.6442,67.5754,67.6344,50628.0
2024-09-12 15:25:00,68.86,68.87,68.8,68.83,39343.0,67.6344,67.6442,67.5754,67.6049,39343.0
2024-09-12 15:30:00,68.83,68.89,68.8,68.86,60108.0,67.6049,67.6638,67.5754,67.6344,60108.0
2024-09-12 15:35:00,68.86,69.03,68.85,69.01,56770.0,67.6344,67.8013,67.6245,67.7817,56770.0
2024-09-12 15:40:00,69.01,69.03,68.95,68.95,51572.0,67.7817,67.8013,67.7228,67.7228,51572.0
2024-09-12 15:45:00,68.95,68.98,68.89,68.89,47413.0,67.7228,67.7522,67.6638,67.6638,47413.0
2024-09-12 15:50:00,68.9,69.03,68.86,68.99,134920.0,67.6736,67.8013,67.6344,67.762,134920.0
2024-09-12 15:55:00,68.98,69.1,68.98,69.05,356733.0,67.7522,67.8701,67.7522,67.821,356733.0
2024-09-13 09:30:00,69.36,69.53,69.16,69.51,46862.0,68.1255,68.2924,67.929,68.2728,46862.0
2024-09-13 09:35:00,69.53,69.58,69.41,69.5,16390.0,68.2924,68.3415,68.1746,68.263,16390.0
2024-09-13 09:40:00,69.53,69.56,69.42,69.5,27821.0,68.2924,68.3219,68.1844,68.263,27821.0
2024-09-13 09:45:00,69.5,69.74,69.5,69.74,52710.0,68.263,68.4987,68.263,68.4987,52710.0
2024-09-13 09:50:00,69.74,69.74,69.36,69.37,17758.0,68.4987,68.4987,68.1255,68.1353,17758.0
2024-09-13 09:55:00,69.38,69.45,69.34,69.44,19750.0,68.1451,68.2139,68.1058,68.204,19750.0
2024-09-13 10:00:00,69.48,69.53,69.28,69.33,54551.0,68.2433,68.2924,68.0469,68.096,54551.0
2024-09-13 10:05:00,69.33,69.34,69.14,69.26,43311.0,68.096,68.1058,67.9094,68.0272,43311.0
2024-09-13 10:10:00,69.26,69.36,69.24,69.25,20631.0,68.0272,68.1255,68.0076,68.0174,20631.0
2024-09-13 10:15:00,69.25,69.3,69.2,69.27,19080.0,68.0174,68.0665,67.9683,68.0371,19080.0
2024-09-13 10:20:00,69.27,69.41,69.24,69.41,23417.0,68.0371,68.1746,68.0076,68.1746,23417.0
2024-09-13 10:25:00,69.41,69.41,69.26,69.28,22109.0,68.1746,68.1746,68.0272,68.0469,22109.0
2024-09-13 10:30:00,69.27,69.3,69.18,69.19,16853.0,68.0371,68.0665,67.9487,67.9585,16853.0
2024-09-13 10:35:00,69.18,69.18,69.06,69.08,25373.0,67.9487,67.9487,67.8308,67.8504,25373.0
2024-09-13 10:40:00,69.08,69.2,69.08,69.16,26664.0,67.8504,67.9683,67.8504,67.929,26664.0
2024-09-13 10:45:00,69.16,69.16,68.97,68.98,20912.0,67.929,67.929,67.7424,67.7522,20912.0
2024-09-13 10:50:00,68.98,69.0,68.8,68.81,25514.0,67.7522,67.7719,67.5754,67.5853,25514.0
2024-09-13 10:55:00,68.81,68.89,68.67,68.76,34249.0,67.5853,67.6638,67.4477,67.5361,34249.0
2024-09-13 11:00:00,68.76,68.91,68.74,68.84,54859.0,67.5361,67.6835,67.5165,67.6147,54859.0
2024-09-13 11:05:00,68.86,68.88,68.74,68.74,24303.0,67.6344,67.654,67.5165,67.5165,24303.0
2024-09-13 11:10:00,68.75,68.75,68.64,68.65,26481.0,67.5263,67.5263,67.4183,67.4281,26481.0
2024-09-13 11:15:00,68.65,68.75,68.65,68.74,21293.0,67.4281,67.5263,67.4281,67.5165,21293.0
2024-09-13 11:20:00,68.74,68.83,68.7,68.83,16505.0,67.5165,67.6049,67.4772,67.6049,16505.0
2024-09-13 11:25:00,68.83,68.85,68.75,68.78,17131.0,67.6049,67.6245,67.5263,67.5558,17131.0
2024-09-13 11:30:00,68.77,68.78,68.73,68.75,18884.0,67.546,67.5558,67.5067,67.5263,18884.0
2024-09-13 11:35:00,68.75,68.77,68.73,68.75,15277.0,67.5263,67.546,67.5067,67.5263,15277.0
2024-09-13 11:40:00,68.74,68.89,68.74,68.88,12569.0,67.5165,67.6638,67.5165,67.654,12569.0
2024-09-13 11:45:00,68.89,68.97,68.88,68.92,9143.0,67.6638,67.7424,67.654,67.6933,9143.0
2024-09-13 11:50:00,68.91,68.97,68.9,68.91,16474.0,67.6835,67.7424,67.6736,67.6835,16474.0
2024-09-13 11:55:00,68.91,68.94,68.89,68.89,13171.0,67.6835,67.7129,67.6638,67.6638,13171.0
2024-09-13 12:00:00,68.9,68.9,68.87,68.88,13589.0,67.6736,67.6736,67.6442,67.654,13589.0
2024-09-13 12:05:00,68.88,68.91,68.85,68.91,13636.0,67.654,67.6835,67.6245,67.6835,13636.0
2024-09-13 12:10:00,68.92,68.92,68.78,68.8,10128.0,67.6933,67.6933,67.5558,67.5754,10128.0
2024-09-13 12:15:00,68.79,68.85,68.78,68.84,10005.0,67.5656,67.6245,67.5558,67.6147,10005.0
2024-09-13 12:20:00,68.84,68.9,68.82,68.87,14817.0,67.6147,67.6736,67.5951,67.6442,14817.0
2024-09-13 12:25:00,68.87,68.89,68.81,68.81,11563.0,67.6442,67.6638,67.5853,67.5853,11563.0
2024-09-13 12:30:00,68.81,68.82,68.75,68.77,45062.0,67.5853,67.5951,67.5263,67.546,45062.0
2024-09-13 12:35:00,68.77,68.77,68.65,68.75,175325.0,67.546,67.546,67.4281,67.5263,175325.0
2024-09-13 12:40:00,68.76,68.8,68.73,68.78,15630.0,67.5361,67.5754,67.5067,67.5558,15630.0
2024-09-13 12:45:00,68.77,68.8,68.74,68.75,13664.0,67.546,67.5754,67.5165,67.5263,13664.0
2024-09-13 12:50:00,68.75,68.83,68.75,68.83,23729.0,67.5263,67.6049,67.5263,67.6049,23729.0
2024-09-13 12:55:00,68.83,68.85,68.77,68.78,17250.0,67.6049,67.6245,67.546,67.5558,17250.0
2024-09-13 13:00:00,68.78,68.79,68.69,68.73,81744.0,67.5558,67.5656,67.4674,67.5067,81744.0
2024-09-13 13:05:00,68.72,68.73,68.67,68.73,13627.0,67.4969,67.5067,67.4477,67.5067,13627.0
2024-09-13 13:10:00,68.72,68.74,68.68,68.71,19418.0,67.4969,67.5165,67.4576,67.487,19418.0
2024-09-13 13:15:00,68.72,68.72,68.6,68.6,25725.0,67.4969,67.4969,67.379,67.379,25725.0
2024-09-13 13:20:00,68.58,68.75,68.57,68.74,88730.0,67.3593,67.5263,67.3495,67.5165,88730.0
2024-09-13 13:25:00,68.75,68.92,68.74,68.89,14094.0,67.5263,67.6933,67.5165,67.6638,14094.0
2024-09-13 13:30:00,68.89,68.89,68.84,68.88,13152.0,67.6638,67.6638,67.6147,67.654,13152.0
2024-09-13 13:35:00,68.88,68.95,68.87,68.94,35319.0,67.654,67.7228,67.6442,67.7129,35319.0
2024-09-13 13:40:00,68.93,68.97,68.84,68.84,17998.0,67.7031,67.7424,67.6147,67.6147,17998.0
2024-09-13 13:45:00,68.83,68.91,68.82,68.9,11552.0,67.6049,67.6835,67.5951,67.6736,11552.0
2024-09-13 13:50:00,68.9,68.95,68.89,68.94,20001.0,67.6736,67.7228,67.6638,67.7129,20001.0
2024-09-13 13:55:00,68.93,68.95,68.88,68.89,15262.0,67.7031,67.7228,67.654,67.6638,15262.0
2024-09-13 14:00:00,68.89,68.89,68.75,68.82,17436.0,67.6638,67.6638,67.5263,67.5951,17436.0
2024-09-13 14:05:00,68.83,68.98,68.81,68.95,14328.0,67.6049,67.7522,67.5853,67.7228,14328.0
2024-09-13 14:10:00,68.95,68.95,68.87,68.92,13060.0,67.7228,67.7228,67.6442,67.6933,13060.0
2024-09-13 14:15:00,68.9,68.94,68.88,68.91,14547.0,67.6736,67.7129,67.654,67.6835,14547.0
2024-09-13 14:20:00,68.9,68.92,68.82,68.83,15945.0,67.6736,67.6933,67.5951,67.6049,15945.0
2024-09-13 14:25:00,68.81,68.82,68.75,68.76,12605.0,67.5853,67.5951,67.5263,67.5361,12605.0
2024-09-13 14:30:00,68.75,68.78,68.7,68.76,14202.0,67.5263,67.5558,67.4772,67.5361,14202.0
2024-09-13 14:35:00,68.75,68.76,68.69,68.7,11787.0,67.5263,67.5361,67.4674,67.4772,11787.0
2024-09-13 14:40:00,68.7,68.8,68.69,68.8,16147.0,67.4772,67.5754,67.4674,67.5754,16147.0
2024-09-13 14:45:00,68.8,68.86,68.79,68.81,17761.0,67.5754,67.6344,67.5656,67.5853,17761.0
2024-09-13 14:50:00,68.8,68.8,68.72,68.77,16355.0,67.5754,67.5754,67.4969,67.546,16355.0
2024-09-13 14:55:00,68.76,68.77,68.73,68.76,25624.0,67.5361,67.546,67.5067,67.5361,25624.0
2024-09-13 15:00:00,68.75,68.81,68.73,68.8,30708.0,67.5263,67.5853,67.5067,67.5754,30708.0
2024-09-13 15:05:00,68.81,68.87,68.81,68.85,15332.0,67.5853,67.6442,67.5853,67.6245,15332.0
2024-09-13 15:10:00,68.86,68.88,68.83,68.84,31620.0,67.6344,67.654,67.6049,67.6147,31620.0
2024-09-13 15:15:00,68.83,68.84,68.77,68.8,90178.0,67.6049,67.6147,67.546,67.5754,90178.0
2024-09-13 15:20:00,68.79,68.82,68.72,68.73,36504.0,67.5656,67.5951,67.4969,67.5067,36504.0
2024-09-13 15:25:00,68.73,68.77,68.7,68.77,29230.0,67.5067,67.546,67.4772,67.546,29230.0
2024-09-13 15:30:00,68.77,68.91,68.76,68.77,60649.0,67.546,67.6835,67.5361,67.546,60649.0
2024-09-13 15:35:00,68.77,68.79,68.58,68.61,40286.0,67.546,67.5656,67.3593,67.3888,40286.0
2024-09-13 15:40:00,68.62,68.62,68.55,68.58,24247.0,67.3986,67.3986,67.3299,67.3593,24247.0
2024-09-13 15:45:00,68.57,68.58,68.51,68.56,42687.0,67.3495,67.3593,67.2906,67.3397,42687.0
2024-09-13 15:50:00,68.57,68.83,68.54,68.82,85957.0,67.3495,67.6049,67.3201,67.5951,85957.0
2024-09-13 15:55:00,68.83,68.9,68.67,68.71,232210.0,67.6049,67.6736,67.4477,67.487,232210.0
2024-09-16 09:30:00,69.0,69.55,69.0,69.48,129105.0,67.7719,68.3121,67.7719,68.2433,129105.0
2024-09-16 09:35:00,69.43,69.43,69.25,69.33,4445.0,68.1942,68.1942,68.0174,68.096,4445.0
2024-09-16 09:40:00,69.3,69.33,69.11,69.11,11122.0,68.0665,68.096,67.8799,67.8799,11122.0
2024-09-16 09:45:00,69.06,69.24,69.05,69.23,12255.0,67.8308,68.0076,67.821,67.9978,12255.0
2024-09-16 09:50:00,69.26,69.53,69.24,69.51,6807.0,68.0272,68.2924,68.0076,68.2728,6807.0
2024-09-16 09:55:00,69.49,69.54,69.46,69.52,4202.0,68.2531,68.3023,68.2237,68.2826,4202.0
2024-09-16 10:00:00,69.53,69.61,69.45,69.61,14137.0,68.2924,68.371,68.2139,68.371,14137.0
2024-09-16 10:05:00,69.58,69.78,69.58,69.75,9997.0,68.3415,68.538,68.3415,68.5085,9997.0
2024-09-16 10:10:00,69.75,69.8,69.69,69.7,13978.0,68.5085,68.5576,68.4496,68.4594,13978.0
2024-09-16 10:15:00,69.71,69.91,69.71,69.91,25682.0,68.4692,68.6657,68.4692,68.6657,25682.0
2024-09-16 10:20:00,69.91,69.93,69.84,69.86,65897.0,68.6657,68.6853,68.5969,68.6166,65897.0
2024-09-16 10:25:00,69.86,69.86,69.61,69.69,18129.0,68.6166,68.6166,68.371,68.4496,18129.0
2024-09-16 10:30:00,69.69,69.75,69.62,69.66,17696.0,68.4496,68.5085,68.3808,68.4201,17696.0
2024-09-16 10:35:00,69.68,69.81,69.67,69.75,13145.0,68.4398,68.5675,68.4299,68.5085,13145.0
2024-09-16 10:40:00,69.76,69.77,69.71,69.77,10906.0,68.5183,68.5282,68.4692,68.5282,10906.0
2024-09-16 10:45:00,69.79,69.83,69.74,69.8,12992.0,68.5478,68.5871,68.4987,68.5576,12992.0
2024-09-16 10:50:00,69.8,69.82,69.69,69.8,57882.0,68.5576,68.5773,68.4496,68.5576,57882.0
2024-09-16 10:55:00,69.81,69.84,69.77,69.84,21330.0,68.5675,68.5969,68.5282,68.5969,21330.0
2024-09-16 11:00:00,69.84,69.84,69.77,69.78,14995.0,68.5969,68.5969,68.5282,68.538,14995.0
2024-09-16 11:05:00,69.8,69.84,69.79,69.84,13297.0,68.5576,68.5969,68.5478,68.5969,13297.0
2024-09-16 11:10:00,69.84,69.85,69.79,69.8,13956.0,68.5969,68.6067,68.5478,68.5576,13956.0
2024-09-16 11:15:00,69.78,69.92,69.78,69.92,35210.0,68.538,68.6755,68.538,68.6755,35210.0
2024-09-16 11:20:00,69.91,69.92,69.8,69.92,32458.0,68.6657,68.6755,68.5576,68.6755,32458.0
2024-09-16 11:25:00,69.92,69.95,69.82,69.86,35793.0,68.6755,68.705,68.5773,68.6166,35793.0
2024-09-16 11:30:00,69.86,69.98,69.85,69.98,22596.0,68.6166,68.7344,68.6067,68.7344,22596.0
2024-09-16 11:35:00,69.98,69.99,69.94,69.98,22018.0,68.7344,68.7442,68.6951,68.7344,22018.0
2024-09-16 11:40:00,69.98,70.04,69.96,70.04,61133.0,68.7344,68.7934,68.7148,68.7934,61133.0
2024-09-16 11:45:00,70.03,70.14,70.0,70.13,31210.0,68.7835,68.8916,68.7541,68.8818,31210.0
2024-09-16 11:50:00,70.15,70.25,70.14,70.19,22215.0,68.9014,68.9996,68.8916,68.9407,22215.0
2024-09-16 11:55:00,70.2,70.3,70.2,70.27,37944.0,68.9505,69.0487,68.9505,69.0193,37944.0
2024-09-16 12:00:00,70.26,70.31,70.24,70.27,23169.0,69.0094,69.0586,68.9898,69.0193,23169.0
2024-09-16 12:05:00,70.26,70.28,70.23,70.27,13388.0,69.0094,69.0291,68.98,69.0193,13388.0
2024-09-16 12:10:00,70.28,70.36,70.27,70.33,18934.0,69.0291,69.1077,69.0193,69.0782,18934.0
2024-09-16 12:15:00,70.33,70.38,70.33,70.36,18515.0,69.0782,69.1273,69.0782,69.1077,18515.0
2024-09-16 12:20:00,70.34,70.39,70.31,70.35,10627.0,69.088,69.1371,69.0586,69.0978,10627.0
2024-09-16 12:25:00,70.36,70.52,70.35,70.49,17990.0,69.1077,69.2648,69.0978,69.2353,17990.0
2024-09-16 12:30:00,70.48,70.51,70.45,70.49,16276.0,69.2255,69.255,69.1961,69.2353,16276.0
2024-09-16 12:35:00,70.48,70.53,70.46,70.46,20465.0,69.2255,69.2746,69.2059,69.2059,20465.0
2024-09-16 12:40:00,70.46,70.48,70.43,70.44,24425.0,69.2059,69.2255,69.1764,69.1862,24425.0
2024-09-16 12:45:00,70.43,70.49,70.42,70.48,21872.0,69.1764,69.2353,69.1666,69.2255,21872.0
2024-09-16 12:50:00,70.48,70.48,70.38,70.44,16568.0,69.2255,69.2255,69.1273,69.1862,16568.0
2024-09-16 12:55:00,70.44,70.49,70.42,70.45,23000.0,69.1862,69.2353,69.1666,69.1961,23000.0
2024-09-16 13:00:00,70.45,70.5,70.37,70.38,13335.0,69.1961,69.2452,69.1175,69.1273,13335.0
2024-09-16 13:05:00,70.37,70.38,70.25,70.3,17991.0,69.1175,69.1273,68.9996,69.0487,17991.0
2024-09-16 13:10:00,70.3,70.36,70.28,70.36,16865.0,69.0487,69.1077,69.0291,69.1077,16865.0
2024-09-16 13:15:00,70.36,70.46,70.36,70.45,22142.0,69.1077,69.2059,69.1077,69.1961,22142.0
2024-09-16 13:20:00,70.45,70.46,70.38,70.4,27174.0,69.1961,69.2059,69.1273,69.147,27174.0
2024-09-16 13:25:00,70.4,70.4,70.31,70.35,44993.0,69.147,69.147,69.0586,69.0978,44993.0
2024-09-16 13:30:00,70.35,70.35,70.22,70.25,28136.0,69.0978,69.0978,68.9702,68.9996,28136.0
2024-09-16 13:35:00,70.24,70.26,70.18,70.25,22722.0,68.9898,69.0094,68.9309,68.9996,22722.0
2024-09-16 13:40:00,70.24,70.3,70.23,70.24,21010.0,68.9898,69.0487,68.98,68.9898,21010.0
2024-09-16 13:45:00,70.25,70.25,70.16,70.22,10401.0,68.9996,68.9996,68.9112,68.9702,10401.0
2024-09-16 13:50:00,70.23,70.25,70.18,70.21,53482.0,68.98,68.9996,68.9309,68.9603,53482.0
2024-09-16 13:55:00,70.21,70.25,70.2,70.24,8742.0,68.9603,68.9996,68.9505,68.9898,8742.0
2024-09-16 14:00:00,70.24,70.24,70.18,70.19,15749.0,68.9898,68.9898,68.9309,68.9407,15749.0
2024-09-16 14:05:00,70.19,70.27,70.18,70.27,12213.0,68.9407,69.0193,68.9309,69.0193,12213.0
2024-09-16 14:10:00,70.27,70.31,70.26,70.27,8448.0,69.0193,69.0586,69.0094,69.0193,8448.0
2024-09-16 14:15:00,70.26,70.27,70.23,70.26,8689.0,69.0094,69.0193,68.98,69.0094,8689.0
2024-09-16 14:20:00,70.26,70.29,70.23,70.23,13966.0,69.0094,69.0389,68.98,68.98,13966.0
2024-09-16 14:25:00,70.23,70.26,70.21,70.23,7658.0,68.98,69.0094,68.9603,68.98,7658.0
2024-09-16 14:30:00,70.23,70.25,70.19,70.25,9513.0,68.98,68.9996,68.9407,68.9996,9513.0
2024-09-16 14:35:00,70.26,70.28,70.23,70.28,8159.0,69.0094,69.0291,68.98,69.0291,8159.0
2024-09-16 14:40:00,70.28,70.3,70.24,70.27,7983.0,69.0291,69.0487,68.9898,69.0193,7983.0
2024-09-16 14:45:00,70.26,70.29,70.24,70.28,11192.0,69.0094,69.0389,68.9898,69.0291,11192.0
2024-09-16 14:50:00,70.28,70.35,70.28,70.31,17508.0,69.0291,69.0978,69.0291,69.0586,17508.0
2024-09-16 14:55:00,70.32,70.5,70.32,70.44,27715.0,69.0684,69.2452,69.0684,69.1862,27715.0
2024-09-16 15:00:00,70.44,70.46,70.4,70.42,17769.0,69.1862,69.2059,69.147,69.1666,17769.0
2024-09-16 15:05:00,70.41,70.43,70.33,70.37,13055.0,69.1568,69.1764,69.0782,69.1175,13055.0
2024-09-16 15:10:00,70.37,70.41,70.34,70.34,13572.0,69.1175,69.1568,69.088,69.088,13572.0
2024-09-16 15:15:00,70.34,70.35,70.31,70.31,13243.0,69.088,69.0978,69.0586,69.0586,13243.0
2024-09-16 15:20:00,70.31,70.34,70.29,70.31,14879.0,69.0586,69.088,69.0389,69.0586,14879.0
2024-09-16 15:25:00,70.31,70.36,70.29,70.36,17034.0,69.0586,69.1077,69.0389,69.1077,17034.0
2024-09-16 15:30:00,70.35,70.48,70.33,70.48,31566.0,69.0978,69.2255,69.0782,69.2255,31566.0
2024-09-16 15:35:00,70.48,70.52,70.42,70.42,63750.0,69.2255,69.2648,69.1666,69.1666,63750.0
2024-09-16 15:40:00,70.41,70.46,70.34,70.38,24162.0,69.1568,69.2059,69.088,69.1273,24162.0
2024-09-16 15:45:00,70.38,70.41,70.37,70.41,37640.0,69.1273,69.1568,69.1175,69.1568,37640.0
2024-09-16 15:50:00,70.4,70.55,70.37,70.52,59768.0,69.147,69.2943,69.1175,69.2648,59768.0
2024-09-16 15:55:00,70.5,70.61,70.5,70.56,216865.0,69.2452,69.3532,69.2452,69.3041,216865.0
2024-09-17 09:30:00,70.45,70.51,70.37,70.44,64527.0,69.1961,69.255,69.1175,69.1862,64527.0
2024-09-17 09:35:00,70.45,70.54,70.33,70.41,12961.0,69.1961,69.2845,69.0782,69.1568,12961.0
2024-09-17 09:40:00,70.41,70.44,70.25,70.37,7637.0,69.1568,69.1862,68.9996,69.1175,7637.0
2024-09-17 09:45:00,70.4,70.49,70.4,70.46,11522.0,69.147,69.2353,69.147,69.2059,11522.0
2024-09-17 09:50:00,70.45,70.56,70.44,70.47,33642.0,69.1961,69.3041,69.1862,69.2157,33642.0
2024-09-17 09:55:00,70.48,70.52,70.4,70.43,20748.0,69.2255,69.2648,69.147,69.1764,20748.0
2024-09-17 10:00:00,70.43,70.5,70.41,70.47,19120.0,69.1764,69.2452,69.1568,69.2157,19120.0
2024-09-17 10:05:00,70.46,70.65,70.45,70.54,41672.0,69.2059,69.3925,69.1961,69.2845,41672.0
2024-09-17 10:10:00,70.53,70.64,70.53,70.58,43581.0,69.2746,69.3827,69.2746,69.3237,43581.0
2024-09-17 10:15:00,70.58,70.69,70.58,70.69,35176.0,69.3237,69.4318,69.3237,69.4318,35176.0
2024-09-17 10:20:00,70.69,70.75,70.64,70.71,26385.0,69.4318,69.4907,69.3827,69.4514,26385.0
2024-09-17 10:25:00,70.68,70.68,70.54,70.57,17932.0,69.422,69.422,69.2845,69.3139,17932.0
2024-09-17 10:30:00,70.58,70.69,70.58,70.68,110956.0,69.3237,69.4318,69.3237,69.422,110956.0
2024-09-17 10:35:00,70.69,70.8,70.68,70.76,119819.0,69.4318,69.5398,69.422,69.5005,119819.0
2024-09-17 10:40:00,70.75,70.77,70.63,70.69,44437.0,69.4907,69.5104,69.3729,69.4318,44437.0
2024-09-17 10:45:00,70.69,70.76,70.51,70.59,37384.0,69.4318,69.5005,69.255,69.3336,37384.0
2024-09-17 10:50:00,70.59,70.71,70.59,70.67,18143.0,69.3336,69.4514,69.3336,69.4121,18143.0
2024-09-17 10:55:00,70.66,70.68,70.59,70.64,17406.0,69.4023,69.422,69.3336,69.3827,17406.0
2024-09-17 11:00:00,70.64,70.82,70.64,70.78,17999.0,69.3827,69.5595,69.3827,69.5202,17999.0
2024-09-17 11:05:00,70.79,70.85,70.79,70.81,18628.0,69.53,69.5889,69.53,69.5497,18628.0
2024-09-17 11:10:00,70.81,70.81,70.74,70.81,18337.0,69.5497,69.5497,69.4809,69.5497,18337.0
2024-09-17 11:15:00,70.8,70.83,70.79,70.83,26884.0,69.5398,69.5693,69.53,69.5693,26884.0
2024-09-17 11:20:00,70.82,70.89,70.82,70.89,21155.0,69.5595,69.6282,69.5595,69.6282,21155.0
2024-09-17 11:25:00,70.88,70.9,70.78,70.83,28860.0,69.6184,69.6381,69.5202,69.5693,28860.0
2024-09-17 11:30:00,70.83,70.92,70.82,70.89,33811.0,69.5693,69.6577,69.5595,69.6282,33811.0
2024-09-17 11:35:00,70.89,70.9,70.79,70.82,39520.0,69.6282,69.6381,69.53,69.5595,39520.0
2024-09-17 11:40:00,70.82,70.83,70.79,70.8,17454.0,69.5595,69.5693,69.53,69.5398,17454.0
2024-09-17 11:45:00,70.81,70.85,70.77,70.8,25152.0,69.5497,69.5889,69.5104,69.5398,25152.0
2024-09-17 11:50:00,70.8,70.85,70.79,70.81,19930.0,69.5398,69.5889,69.53,69.5497,19930.0
2024-09-17 11:55:00,70.82,70.85,70.77,70.78,30819.0,69.5595,69.5889,69.5104,69.5202,30819.0
2024-09-17 12:00:00,70.78,70.8,70.74,70.77,32584.0,69.5202,69.5398,69.4809,69.5104,32584.0
2024-09-17 12:05:00,70.77,70.79,70.67,70.67,15928.0,69.5104,69.53,69.4121,69.4121,15928.0
2024-09-17 12:10:00,70.68,70.74,70.67,70.7,11940.0,69.422,69.4809,69.4121,69.4416,11940.0
2024-09-17 12:15:00,70.69,70.76,70.69,70.74,14066.0,69.4318,69.5005,69.4318,69.4809,14066.0
2024-09-17 12:20:00,70.75,70.84,70.73,70.84,14199.0,69.4907,69.5791,69.4711,69.5791,14199.0
2024-09-17 12:25:00,70.84,70.88,70.82,70.82,13475.0,69.5791,69.6184,69.5595,69.5595,13475.0
2024-09-17 12:30:00,70.79,70.82,70.79,70.81,3189.0,69.53,69.5595,69.53,69.5497,3189.0
2024-09-17 12:35:00,70.78,70.79,70.71,70.71,5428.0,69.5202,69.53,69.4514,69.4514,5428.0
2024-09-17 12:40:00,70.71,70.72,70.54,70.56,24877.0,69.4514,69.4613,69.2845,69.3041,24877.0
2024-09-17 12:45:00,70.55,70.56,70.32,70.35,13816.0,69.2943,69.3041,69.0684,69.0978,13816.0
2024-09-17 12:50:00,70.34,70.52,70.29,70.52,29951.0,69.088,69.2648,69.0389,69.2648,29951.0
2024-09-17 12:55:00,70.52,70.61,70.44,70.45,33776.0,69.2648,69.3532,69.1862,69.1961,33776.0
2024-09-17 13:00:00,70.44,70.49,70.37,70.41,13251.0,69.1862,69.2353,69.1175,69.1568,13251.0
2024-09-17 13:05:00,70.38,70.4,70.32,70.39,18526.0,69.1273,69.147,69.0684,69.1371,18526.0
2024-09-17 13:10:00,70.4,70.41,70.3,70.35,17046.0,69.147,69.1568,69.0487,69.0978,17046.0
2024-09-17 13:15:00,70.36,70.46,70.34,70.45,9714.0,69.1077,69.2059,69.088,69.1961,9714.0
2024-09-17 13:20:00,70.45,70.5,70.41,70.48,34269.0,69.1961,69.2452,69.1568,69.2255,34269.0
2024-09-17 13:25:00,70.49,70.51,70.44,70.44,18728.0,69.2353,69.255,69.1862,69.1862,18728.0
2024-09-17 13:30:00,70.43,70.5,70.39,70.42,38022.0,69.1764,69.2452,69.1371,69.1666,38022.0
2024-09-17 13:35:00,70.42,70.5,70.42,70.44,26167.0,69.1666,69.2452,69.1666,69.1862,26167.0
2024-09-17 13:40:00,70.44,70.45,70.4,70.43,11238.0,69.1862,69.1961,69.147,69.1764,11238.0
2024-09-17 13:45:00,70.43,70.51,70.36,70.51,26218.0,69.1764,69.255,69.1077,69.255,26218.0
2024-09-17 13:50:00,70.49,70.68,70.49,70.67,8697.0,69.2353,69.422,69.2353,69.4121,8697.0
2024-09-17 13:55:00,70.66,70.71,70.65,70.69,9513.0,69.4023,69.4514,69.3925,69.4318,9513.0
2024-09-17 14:00:00,70.68,70.77,70.68,70.75,10379.0,69.422,69.5104,69.422,69.4907,10379.0
2024-09-17 14:05:00,70.76,70.81,70.73,70.8,10727.0,69.5005,69.5497,69.4711,69.5398,10727.0
2024-09-17 14:10:00,70.8,70.81,70.67,70.67,11672.0,69.5398,69.5497,69.4121,69.4121,11672.0
2024-09-17 14:15:00,70.68,70.72,70.65,70.68,3656.0,69.422,69.4613,69.3925,69.422,3656.0
2024-09-17 14:20:00,70.68,70.71,70.64,70.64,5954.0,69.422,69.4514,69.3827,69.3827,5954.0
2024-09-17 14:25:00,70.64,70.66,70.59,70.64,4848.0,69.3827,69.4023,69.3336,69.3827,4848.0
2024-09-17 14:30:00,70.63,70.67,70.61,70.65,6874.0,69.3729,69.4121,69.3532,69.3925,6874.0
2024-09-17 14:35:00,70.64,70.68,70.64,70.66,3106.0,69.3827,69.422,69.3827,69.4023,3106.0
2024-09-17 14:40:00,70.65,70.69,70.65,70.65,9124.0,69.3925,69.4318,69.3925,69.3925,9124.0
2024-09-17 14:45:00,70.66,70.66,70.57,70.61,14995.0,69.4023,69.4023,69.3139,69.3532,14995.0
2024-09-17 14:50:00,70.61,70.67,70.59,70.67,14172.0,69.3532,69.4121,69.3336,69.4121,14172.0
2024-09-17 14:55:00,70.68,70.69,70.61,70.62,10090.0,69.422,69.4318,69.3532,69.363,10090.0
2024-09-17 15:00:00,70.63,70.68,70.61,70.64,8390.0,69.3729,69.422,69.3532,69.3827,8390.0
2024-09-17 15:05:00,70.63,70.66,70.62,70.65,8784.0,69.3729,69.4023,69.363,69.3925,8784.0
2024-09-17 15:10:00,70.63,70.65,70.61,70.63,9356.0,69.3729,69.3925,69.3532,69.3729,9356.0
2024-09-17 15:15:00,70.63,70.65,70.59,70.61,16422.0,69.3729,69.3925,69.3336,69.3532,16422.0
2024-09-17 15:20:00,70.6,70.61,70.49,70.53,21857.0,69.3434,69.3532,69.2353,69.2746,21857.0
2024-09-17 15:25:00,70.52,70.59,70.52,70.57,15984.0,69.2648,69.3336,69.2648,69.3139,15984.0
2024-09-17 15:30:00,70.57,70.6,70.54,70.58,27856.0,69.3139,69.3434,69.2845,69.3237,27856.0
2024-09-17 15:35:00,70.58,70.6,70.54,70.57,22041.0,69.3237,69.3434,69.2845,69.3139,22041.0
2024-09-17 15:40:00,70.58,70.62,70.57,70.59,36531.0,69.3237,69.363,69.3139,69.3336,36531.0
2024-09-17 15:45:00,70.6,70.75,70.55,70.7,55263.0,69.3434,69.4907,69.2943,69.4416,55263.0
2024-09-17 15:50:00,70.71,70.75,70.66,70.73,52291.0,69.4514,69.4907,69.4023,69.4711,52291.0
2024-09-17 15:55:00,70.72,70.85,70.69,70.85,222625.0,69.4613,69.5889,69.4318,69.5889,222625.0
2024-09-18 09:30:00,70.72,70.89,70.36,70.77,204413.0,69.4613,69.6282,69.1077,69.5104,204413.0
2024-09-18 09:35:00,70.71,71.1,70.71,71.09,30224.0,69.4514,69.8345,69.4514,69.8247,30224.0
2024-09-18 09:40:00,71.08,71.28,71.08,71.2,16658.0,69.8148,70.0113,69.8148,69.9327,16658.0
2024-09-18 09:45:00,71.26,71.28,71.12,71.12,9499.0,69.9916,70.0113,69.8541,69.8541,9499.0
2024-09-18 09:50:00,71.08,71.08,70.87,70.95,3814.0,69.8148,69.8148,69.6086,69.6872,3814.0
2024-09-18 09:55:00,70.95,71.0,70.89,70.97,6981.0,69.6872,69.7363,69.6282,69.7068,6981.0
2024-09-18 10:00:00,70.95,71.06,70.87,70.98,18987.0,69.6872,69.7952,69.6086,69.7166,18987.0
2024-09-18 10:05:00,70.99,71.02,70.92,70.96,9028.0,69.7264,69.7559,69.6577,69.697,9028.0
2024-09-18 10:10:00,70.96,70.98,70.84,70.85,16998.0,69.697,69.7166,69.5791,69.5889,16998.0
2024-09-18 10:15:00,70.85,71.0,70.85,70.93,9783.0,69.5889,69.7363,69.5889,69.6675,9783.0
2024-09-18 10:20:00,70.97,71.05,70.94,70.97,12909.0,69.7068,69.7854,69.6773,69.7068,12909.0
2024-09-18 10:25:00,70.94,71.1,70.94,71.06,8067.0,69.6773,69.8345,69.6773,69.7952,8067.0
2024-09-18 10:30:00,71.05,71.05,70.83,70.83,7308.0,69.7854,69.7854,69.5693,69.5693,7308.0
2024-09-18 10:35:00,70.83,70.89,70.82,70.86,6316.0,69.5693,69.6282,69.5595,69.5988,6316.0
2024-09-18 10:40:00,70.86,70.99,70.86,70.97,12380.0,69.5988,69.7264,69.5988,69.7068,12380.0
2024-09-18 10:45:00,70.97,71.01,70.93,70.93,10445.0,69.7068,69.7461,69.6675,69.6675,10445.0
2024-09-18 10:50:00,70.93,71.01,70.91,71.01,9858.0,69.6675,69.7461,69.6479,69.7461,9858.0
2024-09-18 10:55:00,71.0,71.02,70.99,71.01,12967.0,69.7363,69.7559,69.7264,69.7461,12967.0
2024-09-18 11:00:00,71.0,71.01,70.94,70.94,12104.0,69.7363,69.7461,69.6773,69.6773,12104.0
2024-09-18 11:05:00,70.97,71.11,70.96,71.11,9387.0,69.7068,69.8443,69.697,69.8443,9387.0
2024-09-18 11:10:00,71.12,71.15,71.07,71.13,9123.0,69.8541,69.8836,69.805,69.864,9123.0
2024-09-18 11:15:00,71.14,71.23,71.12,71.23,8512.0,69.8738,69.9622,69.8541,69.9622,8512.0
2024-09-18 11:20:00,71.24,71.31,71.21,71.27,17546.0,69.972,70.0408,69.9425,70.0015,17546.0
2024-09-18 11:25:00,71.27,71.35,71.25,71.33,25721.0,70.0015,70.08,69.9818,70.0604,25721.0
2024-09-18 11:30:00,71.33,71.33,71.25,71.3,9161.0,70.0604,70.0604,69.9818,70.0309,9161.0
2024-09-18 11:35:00,71.33,71.35,71.3,71.35,10239.0,70.0604,70.08,70.0309,70.08,10239.0
2024-09-18 11:40:00,71.36,71.38,71.31,71.36,13919.0,70.0899,70.1095,70.0408,70.0899,13919.0
2024-09-18 11:45:00,71.36,71.37,71.3,71.32,10307.0,70.0899,70.0997,70.0309,70.0506,10307.0
2024-09-18 11:50:00,71.33,71.34,71.22,71.22,6845.0,70.0604,70.0702,69.9524,69.9524,6845.0
2024-09-18 11:55:00,71.22,71.25,71.18,71.19,12633.0,69.9524,69.9818,69.9131,69.9229,12633.0
2024-09-18 12:00:00,71.19,71.21,71.1,71.11,5091.0,69.9229,69.9425,69.8345,69.8443,5091.0
2024-09-18 12:05:00,71.11,71.13,71.1,71.12,7000.0,69.8443,69.864,69.8345,69.8541,7000.0
2024-09-18 12:10:00,71.13,71.16,71.11,71.14,5776.0,69.864,69.8934,69.8443,69.8738,5776.0
2024-09-18 12:15:00,71.13,71.24,71.13,71.2,9785.0,69.864,69.972,69.864,69.9327,9785.0
2024-09-18 12:20:00,71.2,71.2,71.1,71.12,6609.0,69.9327,69.9327,69.8345,69.8541,6609.0
2024-09-18 12:25:00,71.13,71.21,71.13,71.19,6488.0,69.864,69.9425,69.864,69.9229,6488.0
2024-09-18 12:30:00,71.19,71.24,71.17,71.23,3920.0,69.9229,69.972,69.9032,69.9622,3920.0
2024-09-18 12:35:00,71.23,71.24,71.18,71.2,6858.0,69.9622,69.972,69.9131,69.9327,6858.0
2024-09-18 12:40:00,71.2,71.22,71.19,71.22,6655.0,69.9327,69.9524,69.9229,69.9524,6655.0
2024-09-18 12:45:00,71.22,71.27,71.21,71.26,8334.0,69.9524,70.0015,69.9425,69.9916,8334.0
2024-09-18 12:50:00,71.27,71.29,71.25,71.28,6582.0,70.0015,70.0211,69.9818,70.0113,6582.0
2024-09-18 12:55:00,71.28,71.32,71.26,71.27,11168.0,70.0113,70.0506,69.9916,70.0015,11168.0
2024-09-18 13:00:00,71.27,71.33,71.26,71.28,10648.0,70.0015,70.0604,69.9916,70.0113,10648.0
2024-09-18 13:05:00,71.28,71.31,71.26,71.28,5267.0,70.0113,70.0408,69.9916,70.0113,5267.0
2024-09-18 13:10:00,71.29,71.36,71.29,71.33,7493.0,70.0211,70.0899,70.0211,70.0604,7493.0
2024-09-18 13:15:00,71.34,71.34,71.29,71.29,18731.0,70.0702,70.0702,70.0211,70.0211,18731.0
2024-09-18 13:20:00,71.3,71.35,71.28,71.29,15098.0,70.0309,70.08,70.0113,70.0211,15098.0
2024-09-18 13:25:00,71.3,71.38,71.29,71.36,7125.0,70.0309,70.1095,70.0211,70.0899,7125.0
2024-09-18 13:30:00,71.37,71.4,71.35,71.4,9809.0,70.0997,70.1292,70.08,70.1292,9809.0
2024-09-18 13:35:00,71.4,71.41,71.26,71.28,13377.0,70.1292,70.139,69.9916,70.0113,13377.0
2024-09-18 13:40:00,71.28,71.3,71.23,71.23,10389.0,70.0113,70.0309,69.9622,69.9622,10389.0
2024-09-18 13:45:00,71.23,71.24,71.13,71.13,24859.0,69.9622,69.972,69.864,69.864,24859.0
2024-09-18 13:50:00,71.14,71.14,71.05,71.1,24917.0,69.8738,69.8738,69.7854,69.8345,24917.0
2024-09-18 13:55:00,71.1,71.24,71.03,71.23,32083.0,69.8345,69.972,69.7657,69.9622,32083.0
2024-09-18 14:00:00,71.21,71.76,71.0,71.34,71891.0,69.9425,70.4827,69.7363,70.0702,71891.0
2024-09-18 14:05:00,71.34,71.45,71.13,71.2,23898.0,70.0702,70.1783,69.864,69.9327,23898.0
2024-09-18 14:10:00,71.21,71.24,70.96,71.16,22942.0,69.9425,69.972,69.697,69.8934,22942.0
2024-09-18 14:15:00,71.13,71.37,71.13,71.27,19693.0,69.864,70.0997,69.864,70.0015,19693.0
2024-09-18 14:20:00,71.28,71.34,71.15,71.23,10238.0,70.0113,70.0702,69.8836,69.9622,10238.0
2024-09-18 14:25:00,71.24,71.35,71.2,71.35,11141.0,69.972,70.08,69.9327,70.08,11141.0
2024-09-18 14:30:00,71.34,71.62,71.31,71.62,20235.0,70.0702,70.3452,70.0408,70.3452,20235.0
2024-09-18 14:35:00,71.63,71.75,71.31,71.71,47110.0,70.3551,70.4729,70.0408,70.4336,47110.0
2024-09-18 14:40:00,71.7,71.7,71.3,71.32,39862.0,70.4238,70.4238,70.0309,70.0506,39862.0
2024-09-18 14:45:00,71.3,71.56,71.26,71.55,26487.0,70.0309,70.2863,69.9916,70.2765,26487.0
2024-09-18 14:50:00,71.53,71.71,71.51,71.58,19782.0,70.2568,70.4336,70.2372,70.3059,19782.0
2024-09-18 14:55:00,71.53,71.63,71.28,71.28,28470.0,70.2568,70.3551,70.0113,70.0113,28470.0
2024-09-18 15:00:00,71.26,71.32,71.17,71.31,18711.0,69.9916,70.0506,69.9032,70.0408,18711.0
2024-09-18 15:05:00,71.3,71.44,71.21,71.37,19673.0,70.0309,70.1684,69.9425,70.0997,19673.0
2024-09-18 15:10:00,71.35,71.7,71.32,71.68,13285.0,70.08,70.4238,70.0506,70.4042,13285.0
2024-09-18 15:15:00,71.67,71.73,71.63,71.71,10970.0,70.3943,70.4533,70.3551,70.4336,10970.0
2024-09-18 15:20:00,71.71,71.71,71.39,71.62,16938.0,70.4336,70.4336,70.1193,70.3452,16938.0
2024-09-18 15:25:00,71.66,71.8,71.55,71.63,29575.0,70.3845,70.522,70.2765,70.3551,29575.0
2024-09-18 15:30:00,71.61,71.61,71.22,71.23,28889.0,70.3354,70.3354,69.9524,69.9622,28889.0
2024-09-18 15:35:00,71.22,71.32,71.18,71.24,21206.0,69.9524,70.0506,69.9131,69.972,21206.0
2024-09-18 15:40:00,71.26,71.26,71.06,71.06,27975.0,69.9916,69.9916,69.7952,69.7952,27975.0
2024-09-18 15:45:00,71.04,71.12,70.98,71.04,29787.0,69.7756,69.8541,69.7166,69.7756,29787.0
2024-09-18 15:50:00,71.03,71.17,71.03,71.11,49785.0,69.7657,69.9032,69.7657,69.8443,49785.0
2024-09-18 15:55:00,71.11,71.23,71.0,71.04,191354.0,69.8443,69.9622,69.7363,69.7756,191354.0
2024-09-19 09:30:00,71.5,71.84,71.36,71.48,63534.0,70.2274,70.5613,70.0899,70.2077,63534.0
2024-09-19 09:35:00,71.56,71.56,71.14,71.15,21097.0,70.2863,70.2863,69.8738,69.8836,21097.0
2024-09-19 09:40:00,71.16,71.16,70.63,70.68,27504.0,69.8934,69.8934,69.3729,69.422,27504.0
2024-09-19 09:45:00,70.7,71.0,70.6,71.0,18177.0,69.4416,69.7363,69.3434,69.7363,18177.0
2024-09-19 09:50:00,71.0,71.03,70.75,70.94,16768.0,69.7363,69.7657,69.4907,69.6773,16768.0
2024-09-19 09:55:00,71.07,71.34,71.07,71.28,27036.0,69.805,70.0702,69.805,70.0113,27036.0
2024-09-19 10:00:00,71.3,71.32,71.13,71.19,15572.0,70.0309,70.0506,69.864,69.9229,15572.0
2024-09-19 10:05:00,71.17,71.18,71.05,71.1,15564.0,69.9032,69.9131,69.7854,69.8345,15564.0
2024-09-19 10:10:00,71.13,71.25,71.11,71.24,13377.0,69.864,69.9818,69.8443,69.972,13377.0
2024-09-19 10:15:00,71.27,71.27,71.11,71.27,10895.0,70.0015,70.0015,69.8443,70.0015,10895.0
2024-09-19 10:20:00,71.26,71.28,71.12,71.16,10754.0,69.9916,70.0113,69.8541,69.8934,10754.0
2024-09-19 10:25:00,71.16,71.24,71.09,71.23,52738.0,69.8934,69.972,69.8247,69.9622,52738.0
2024-09-19 10:30:00,71.22,71.38,71.22,71.32,237881.0,69.9524,70.1095,69.9524,70.0506,237881.0
2024-09-19 10:35:00,71.36,71.41,71.29,71.35,55776.0,70.0899,70.139,70.0211,70.08,55776.0
2024-09-19 10:40:00,71.36,71.56,71.33,71.56,25375.0,70.0899,70.2863,70.0604,70.2863,25375.0
2024-09-19 10:45:00,71.57,71.57,71.42,71.44,9992.0,70.2961,70.2961,70.1488,70.1684,9992.0
2024-09-19 10:50:00,71.46,71.47,71.37,71.43,8880.0,70.1881,70.1979,70.0997,70.1586,8880.0
2024-09-19 10:55:00,71.43,71.64,71.43,71.55,11634.0,70.1586,70.3649,70.1586,70.2765,11634.0
2024-09-19 11:00:00,71.55,71.57,71.44,71.53,10001.0,70.2765,70.2961,70.1684,70.2568,10001.0
2024-09-19 11:05:00,71.52,71.59,71.45,71.48,10836.0,70.247,70.3158,70.1783,70.2077,10836.0
2024-09-19 11:10:00,71.51,71.6,71.5,71.54,8000.0,70.2372,70.3256,70.2274,70.2667,8000.0
2024-09-19 11:15:00,71.59,71.68,71.59,71.67,6549.0,70.3158,70.4042,70.3158,70.3943,6549.0
2024-09-19 11:20:00,71.67,71.72,71.62,71.72,7554.0,70.3943,70.4435,70.3452,70.4435,7554.0
2024-09-19 11:25:00,71.7,71.7,71.62,71.62,9035.0,70.4238,70.4238,70.3452,70.3452,9035.0
2024-09-19 11:30:00,71.63,71.63,71.57,71.61,5769.0,70.3551,70.3551,70.2961,70.3354,5769.0
2024-09-19 11:35:00,71.6,71.61,71.54,71.55,7822.0,70.3256,70.3354,70.2667,70.2765,7822.0
2024-09-19 11:40:00,71.56,71.59,71.54,71.55,4982.0,70.2863,70.3158,70.2667,70.2765,4982.0
2024-09-19 11:45:00,71.55,71.56,71.47,71.5,4206.0,70.2765,70.2863,70.1979,70.2274,4206.0
2024-09-19 11:50:00,71.54,71.54,71.44,71.45,6602.0,70.2667,70.2667,70.1684,70.1783,6602.0
2024-09-19 11:55:00,71.45,71.45,71.4,71.42,4307.0,70.1783,70.1783,70.1292,70.1488,4307.0
2024-09-19 12:00:00,71.43,71.54,71.4,71.54,8330.0,70.1586,70.2667,70.1292,70.2667,8330.0
2024-09-19 12:05:00,71.53,71.53,71.48,71.48,14031.0,70.2568,70.2568,70.2077,70.2077,14031.0
2024-09-19 12:10:00,71.48,71.48,71.4,71.41,9092.0,70.2077,70.2077,70.1292,70.139,9092.0
2024-09-19 12:15:00,71.44,71.54,71.44,71.5,36899.0,70.1684,70.2667,70.1684,70.2274,36899.0
2024-09-19 12:20:00,71.49,71.58,71.47,71.49,3964.0,70.2175,70.3059,70.1979,70.2175,3964.0
2024-09-19 12:25:00,71.48,71.5,71.47,71.48,2366.0,70.2077,70.2274,70.1979,70.2077,2366.0
2024-09-19 12:30:00,71.49,71.58,71.49,71.54,8466.0,70.2175,70.3059,70.2175,70.2667,8466.0
2024-09-19 12:35:00,71.53,71.54,71.42,71.44,7736.0,70.2568,70.2667,70.1488,70.1684,7736.0
2024-09-19 12:40:00,71.46,71.53,71.45,71.53,8763.0,70.1881,70.2568,70.1783,70.2568,8763.0
2024-09-19 12:45:00,71.53,71.58,71.5,71.55,16285.0,70.2568,70.3059,70.2274,70.2765,16285.0
2024-09-19 12:50:00,71.56,71.57,71.51,71.55,5188.0,70.2863,70.2961,70.2372,70.2765,5188.0
2024-09-19 12:55:00,71.55,71.56,71.52,71.52,6221.0,70.2765,70.2863,70.247,70.247,6221.0
2024-09-19 13:00:00,71.53,71.55,71.49,71.53,12368.0,70.2568,70.2765,70.2175,70.2568,12368.0
2024-09-19 13:05:00,71.53,71.56,71.51,71.56,3609.0,70.2568,70.2863,70.2372,70.2863,3609.0
2024-09-19 13:10:00,71.56,71.57,71.5,71.56,7642.0,70.2863,70.2961,70.2274,70.2863,7642.0
2024-09-19 13:15:00,71.57,71.63,71.57,71.59,12162.0,70.2961,70.3551,70.2961,70.3158,12162.0
2024-09-19 13:20:00,71.61,71.64,71.56,71.58,15331.0,70.3354,70.3649,70.2863,70.3059,15331.0
2024-09-19 13:25:00,71.58,71.63,71.58,71.6,25686.0,70.3059,70.3551,70.3059,70.3256,25686.0
2024-09-19 13:30:00,71.61,71.66,71.6,71.62,8573.0,70.3354,70.3845,70.3256,70.3452,8573.0
2024-09-19 13:35:00,71.63,71.72,71.62,71.7,7281.0,70.3551,70.4435,70.3452,70.4238,7281.0
2024-09-19 13:40:00,71.7,71.76,71.68,71.76,3800.0,70.4238,70.4827,70.4042,70.4827,3800.0
2024-09-19 13:45:00,71.76,71.8,71.75,71.75,9998.0,70.4827,70.522,70.4729,70.4729,9998.0
2024-09-19 13:50:00,71.75,71.79,71.75,71.77,9186.0,70.4729,70.5122,70.4729,70.4926,9186.0
2024-09-19 13:55:00,71.76,71.76,71.68,71.68,6897.0,70.4827,70.4827,70.4042,70.4042,6897.0
2024-09-19 14:00:00,71.69,71.7,71.67,71.7,10964.0,70.414,70.4238,70.3943,70.4238,10964.0
2024-09-19 14:05:00,71.69,71.69,71.64,71.68,12970.0,70.414,70.414,70.3649,70.4042,12970.0
2024-09-19 14:10:00,71.68,71.72,71.63,71.7,19738.0,70.4042,70.4435,70.3551,70.4238,19738.0
2024-09-19 14:15:00,71.7,71.72,71.59,71.62,12965.0,70.4238,70.4435,70.3158,70.3452,12965.0
2024-09-19 14:20:00,71.63,71.68,71.61,71.66,5396.0,70.3551,70.4042,70.3354,70.3845,5396.0
2024-09-19 14:25:00,71.67,71.77,71.65,71.75,5841.0,70.3943,70.4926,70.3747,70.4729,5841.0
2024-09-19 14:30:00,71.75,71.82,71.75,71.81,10300.0,70.4729,70.5417,70.4729,70.5319,10300.0
2024-09-19 14:35:00,71.8,71.84,71.77,71.84,5174.0,70.522,70.5613,70.4926,70.5613,5174.0
2024-09-19 14:40:00,71.85,71.87,71.82,71.84,11539.0,70.5711,70.5908,70.5417,70.5613,11539.0
2024-09-19 14:45:00,71.83,71.84,71.76,71.76,4454.0,70.5515,70.5613,70.4827,70.4827,4454.0
2024-09-19 14:50:00,71.76,71.77,71.7,71.77,5021.0,70.4827,70.4926,70.4238,70.4926,5021.0
2024-09-19 14:55:00,71.76,71.82,71.74,71.81,9009.0,70.4827,70.5417,70.4631,70.5319,9009.0
2024-09-19 15:00:00,71.81,71.87,71.8,71.86,8824.0,70.5319,70.5908,70.522,70.581,8824.0
2024-09-19 15:05:00,71.85,71.85,71.82,71.83,5031.0,70.5711,70.5711,70.5417,70.5515,5031.0
2024-09-19 15:10:00,71.85,71.92,71.84,71.91,15905.0,70.5711,70.6399,70.5613,70.6301,15905.0
2024-09-19 15:15:00,71.9,71.92,71.85,71.86,11917.0,70.6203,70.6399,70.5711,70.581,11917.0
2024-09-19 15:20:00,71.86,71.91,71.82,71.9,17493.0,70.581,70.6301,70.5417,70.6203,17493.0
2024-09-19 15:25:00,71.9,71.9,71.78,71.78,12108.0,70.6203,70.6203,70.5024,70.5024,12108.0
2024-09-19 15:30:00,71.77,71.78,71.74,71.74,26387.0,70.4926,70.5024,70.4631,70.4631,26387.0
2024-09-19 15:35:00,71.73,71.75,71.68,71.71,19978.0,70.4533,70.4729,70.4042,70.4336,19978.0
2024-09-19 15:40:00,71.72,71.75,71.67,71.7,16235.0,70.4435,70.4729,70.3943,70.4238,16235.0
2024-09-19 15:45:00,71.7,71.79,71.7,71.78,25483.0,70.4238,70.5122,70.4238,70.5024,25483.0
2024-09-19 15:50:00,71.78,71.78,71.63,71.73,72843.0,70.5024,70.5024,70.3551,70.4533,72843.0
2024-09-19 15:55:00,71.73,71.81,71.7,71.72,227766.0,70.4533,70.5319,70.4238,70.4435,227766.0
2024-09-20 09:30:00,71.49,71.49,71.23,71.32,543059.0,70.2175,70.2175,69.9622,70.0506,543059.0
2024-09-20 09:35:00,71.35,71.4,71.23,71.34,8063.0,70.08,70.1292,69.9622,70.0702,8063.0
2024-09-20 09:40:00,71.37,71.5,71.35,71.39,9054.0,70.0997,70.2274,70.08,70.1193,9054.0
2024-09-20 09:45:00,71.39,71.41,71.3,71.36,8977.0,70.1193,70.139,70.0309,70.0899,8977.0
2024-09-20 09:50:00,71.34,71.38,71.25,71.28,8368.0,70.0702,70.1095,69.9818,70.0113,8368.0
2024-09-20 09:55:00,71.28,71.4,71.23,71.3,5595.0,70.0113,70.1292,69.9622,70.0309,5595.0
2024-09-20 10:00:00,71.3,71.43,71.27,71.32,9707.0,70.0309,70.1586,70.0015,70.0506,9707.0
2024-09-20 10:05:00,71.34,71.36,71.29,71.33,6939.0,70.0702,70.0899,70.0211,70.0604,6939.0
2024-09-20 10:10:00,71.34,71.34,71.18,71.21,16525.0,70.0702,70.0702,69.9131,69.9425,16525.0
2024-09-20 10:15:00,71.2,71.46,71.2,71.44,8382.0,69.9327,70.1881,69.9327,70.1684,8382.0
2024-09-20 10:20:00,71.46,71.52,71.38,71.38,25323.0,70.1881,70.247,70.1095,70.1095,25323.0
2024-09-20 10:25:00,71.37,71.42,71.32,71.35,9349.0,70.0997,70.1488,70.0506,70.08,9349.0
2024-09-20 10:30:00,71.33,71.48,71.31,71.45,8159.0,70.0604,70.2077,70.0408,70.1783,8159.0
2024-09-20 10:35:00,71.45,71.51,71.37,71.43,15307.0,70.1783,70.2372,70.0997,70.1586,15307.0
2024-09-20 10:40:00,71.4,71.47,71.39,71.47,5948.0,70.1292,70.1979,70.1193,70.1979,5948.0
2024-09-20 10:45:00,71.48,71.5,71.45,71.48,4383.0,70.2077,70.2274,70.1783,70.2077,4383.0
2024-09-20 10:50:00,71.5,71.57,71.49,71.5,6592.0,70.2274,70.2961,70.2175,70.2274,6592.0
2024-09-20 10:55:00,71.5,71.5,71.41,71.43,5688.0,70.2274,70.2274,70.139,70.1586,5688.0
2024-09-20 11:00:00,71.43,71.43,71.33,71.34,8294.0,70.1586,70.1586,70.0604,70.0702,8294.0
2024-09-20 11:05:00,71.35,71.46,71.34,71.45,5215.0,70.08,70.1881,70.0702,70.1783,5215.0
2024-09-20 11:10:00,71.44,71.47,71.4,71.4,6816.0,70.1684,70.1979,70.1292,70.1292,6816.0
2024-09-20 11:15:00,71.4,71.42,71.36,71.37,17595.0,70.1292,70.1488,70.0899,70.0997,17595.0
2024-09-20 11:20:00,71.36,71.38,71.31,71.36,8740.0,70.0899,70.1095,70.0408,70.0899,8740.0
2024-09-20 11:25:00,71.36,71.41,71.33,71.4,19498.0,70.0899,70.139,70.0604,70.1292,19498.0
2024-09-20 11:30:00,71.39,71.46,71.35,71.46,12891.0,70.1193,70.1881,70.08,70.1881,12891.0
2024-09-20 11:35:00,71.47,71.5,71.44,71.48,10698.0,70.1979,70.2274,70.1684,70.2077,10698.0
2024-09-20 11:40:00,71.48,71.58,71.46,71.57,16184.0,70.2077,70.3059,70.1881,70.2961,16184.0
2024-09-20 11:45:00,71.58,71.58,71.55,71.55,9212.0,70.3059,70.3059,70.2765,70.2765,9212.0
2024-09-20 11:50:00,71.55,71.57,71.52,71.56,17510.0,70.2765,70.2961,70.247,70.2863,17510.0
2024-09-20 11:55:00,71.56,71.63,71.55,71.58,19026.0,70.2863,70.3551,70.2765,70.3059,19026.0
2024-09-20 12:00:00,71.57,71.63,71.52,71.61,6232.0,70.2961,70.3551,70.247,70.3354,6232.0
2024-09-20 12:05:00,71.61,71.64,71.58,71.62,14674.0,70.3354,70.3649,70.3059,70.3452,14674.0
2024-09-20 12:10:00,71.61,71.63,71.57,71.62,9404.0,70.3354,70.3551,70.2961,70.3452,9404.0
2024-09-20 12:15:00,71.63,71.68,71.62,71.68,9495.0,70.3551,70.4042,70.3452,70.4042,9495.0
2024-09-20 12:20:00,71.69,71.76,71.66,71.75,14711.0,70.414,70.4827,70.3845,70.4729,14711.0
2024-09-20 12:25:00,71.75,71.77,71.73,71.77,11531.0,70.4729,70.4926,70.4533,70.4926,11531.0
2024-09-20 12:30:00,71.77,71.78,71.74,71.78,9916.0,70.4926,70.5024,70.4631,70.5024,9916.0
2024-09-20 12:35:00,71.78,71.84,71.77,71.81,15375.0,70.5024,70.5613,70.4926,70.5319,15375.0
2024-09-20 12:40:00,71.81,71.85,71.8,71.84,8995.0,70.5319,70.5711,70.522,70.5613,8995.0
2024-09-20 12:45:00,71.85,71.85,71.8,71.82,12111.0,70.5711,70.5711,70.522,70.5417,12111.0
2024-09-20 12:50:00,71.81,71.87,71.81,71.87,8037.0,70.5319,70.5908,70.5319,70.5908,8037.0
2024-09-20 12:55:00,71.86,71.91,71.82,71.83,20933.0,70.581,70.6301,70.5417,70.5515,20933.0
2024-09-20 13:00:00,71.83,71.85,71.76,71.76,9138.0,70.5515,70.5711,70.4827,70.4827,9138.0
2024-09-20 13:05:00,71.76,71.79,71.72,71.74,8542.0,70.4827,70.5122,70.4435,70.4631,8542.0
2024-09-20 13:10:00,71.73,71.79,71.73,71.78,9223.0,70.4533,70.5122,70.4533,70.5024,9223.0
2024-09-20 13:15:00,71.79,71.8,71.76,71.8,14089.0,70.5122,70.522,70.4827,70.522,14089.0
2024-09-20 13:20:00,71.8,71.85,71.78,71.84,26458.0,70.522,70.5711,70.5024,70.5613,26458.0
2024-09-20 13:25:00,71.85,71.86,71.8,71.83,19864.0,70.5711,70.581,70.522,70.5515,19864.0
2024-09-20 13:30:00,71.83,71.85,71.8,71.83,4192.0,70.5515,70.5711,70.522,70.5515,4192.0
2024-09-20 13:35:00,71.83,71.89,71.82,71.87,8896.0,70.5515,70.6104,70.5417,70.5908,8896.0
2024-09-20 13:40:00,71.87,71.96,71.86,71.92,18348.0,70.5908,70.6792,70.581,70.6399,18348.0
2024-09-20 13:45:00,71.92,71.92,71.86,71.87,9219.0,70.6399,70.6399,70.581,70.5908,9219.0
2024-09-20 13:50:00,71.87,71.88,71.74,71.75,50381.0,70.5908,70.6006,70.4631,70.4729,50381.0
2024-09-20 13:55:00,71.75,71.75,71.66,71.68,34954.0,70.4729,70.4729,70.3845,70.4042,34954.0
2024-09-20 14:00:00,71.67,71.72,71.58,71.65,30233.0,70.3943,70.4435,70.3059,70.3747,30233.0
2024-09-20 14:05:00,71.63,71.69,71.6,71.65,15269.0,70.3551,70.414,70.3256,70.3747,15269.0
2024-09-20 14:10:00,71.64,71.69,71.56,71.67,31448.0,70.3649,70.414,70.2863,70.3943,31448.0
2024-09-20 14:15:00,71.67,71.68,71.64,71.65,8107.0,70.3943,70.4042,70.3649,70.3747,8107.0
2024-09-20 14:20:00,71.64,71.64,71.56,71.59,20821.0,70.3649,70.3649,70.2863,70.3158,20821.0
2024-09-20 14:25:00,71.59,71.6,71.57,71.57,22704.0,70.3158,70.3256,70.2961,70.2961,22704.0
2024-09-20 14:30:00,71.56,71.58,71.53,71.53,14103.0,70.2863,70.3059,70.2568,70.2568,14103.0
2024-09-20 14:35:00,71.53,71.53,71.44,71.49,16331.0,70.2568,70.2568,70.1684,70.2175,16331.0
2024-09-20 14:40:00,71.49,71.53,71.46,71.52,20616.0,70.2175,70.2568,70.1881,70.247,20616.0
2024-09-20 14:45:00,71.52,71.65,71.52,71.65,31213.0,70.247,70.3747,70.247,70.3747,31213.0
2024-09-20 14:50:00,71.64,71.68,71.59,71.66,15494.0,70.3649,70.4042,70.3158,70.3845,15494.0
2024-09-20 14:55:00,71.64,71.68,71.62,71.64,11391.0,70.3649,70.4042,70.3452,70.3649,11391.0
2024-09-20 15:00:00,71.62,71.73,71.62,71.72,16814.0,70.3452,70.4533,70.3452,70.4435,16814.0
2024-09-20 15:05:00,71.72,71.74,71.67,71.68,22956.0,70.4435,70.4631,70.3943,70.4042,22956.0
2024-09-20 15:10:00,71.67,71.68,71.61,71.65,21099.0,70.3943,70.4042,70.3354,70.3747,21099.0
2024-09-20 15:15:00,71.64,71.69,71.62,71.68,18908.0,70.3649,70.414,70.3452,70.4042,18908.0
2024-09-20 15:20:00,71.68,71.79,71.64,71.67,26418.0,70.4042,70.5122,70.3649,70.3943,26418.0
2024-09-20 15:25:00,71.67,71.75,71.67,71.68,23924.0,70.3943,70.4729,70.3943,70.4042,23924.0
2024-09-20 15:30:00,71.67,71.71,71.62,71.71,26988.0,70.3943,70.4336,70.3452,70.4336,26988.0
2024-09-20 15:35:00,71.7,71.77,71.61,71.72,29027.0,70.4238,70.4926,70.3354,70.4435,29027.0
2024-09-20 15:40:00,71.72,71.8,71.69,71.78,24715.0,70.4435,70.522,70.414,70.5024,24715.0
2024-09-20 15:45:00,71.78,71.78,71.66,71.77,66926.0,70.5024,70.5024,70.3845,70.4926,66926.0
2024-09-20 15:50:00,71.78,71.89,71.76,71.87,85528.0,70.5024,70.6104,70.4827,70.5908,85528.0
2024-09-20 15:55:00,71.88,71.93,71.73,71.78,414636.0,70.6006,70.6497,70.4533,70.5024,414636.0
2024-09-23 09:30:00,72.87,73.19,72.5,72.86,89479.0,71.573,71.8873,71.2096,71.5632,89479.0
2024-09-23 09:35:00,72.86,72.89,72.6,72.65,25015.0,71.5632,71.5926,71.3078,71.3569,25015.0
2024-09-23 09:40:00,72.64,72.82,72.61,72.74,23245.0,71.3471,71.5239,71.3176,71.4453,23245.0
2024-09-23 09:45:00,72.71,72.74,72.48,72.63,21617.0,71.4158,71.4453,71.1899,71.3373,21617.0
2024-09-23 09:50:00,72.64,72.67,72.5,72.54,22422.0,71.3471,71.3765,71.2096,71.2489,22422.0
2024-09-23 09:55:00,72.54,72.62,72.51,72.62,11670.0,71.2489,71.3274,71.2194,71.3274,11670.0
2024-09-23 10:00:00,72.62,72.68,72.57,72.63,18309.0,71.3274,71.3864,71.2783,71.3373,18309.0
2024-09-23 10:05:00,72.66,72.66,72.55,72.59,31097.0,71.3667,71.3667,71.2587,71.298,31097.0
2024-09-23 10:10:00,72.59,72.68,72.54,72.65,64169.0,71.298,71.3864,71.2489,71.3569,64169.0
2024-09-23 10:15:00,72.65,72.76,72.62,72.76,21662.0,71.3569,71.4649,71.3274,71.4649,21662.0
2024-09-23 10:20:00,72.77,72.78,72.7,72.7,18938.0,71.4748,71.4846,71.406,71.406,18938.0
2024-09-23 10:25:00,72.7,72.76,72.68,72.72,17593.0,71.406,71.4649,71.3864,71.4257,17593.0
2024-09-23 10:30:00,72.7,72.78,72.66,72.73,14965.0,71.406,71.4846,71.3667,71.4355,14965.0
2024-09-23 10:35:00,72.73,72.78,72.65,72.67,17769.0,71.4355,71.4846,71.3569,71.3765,17769.0
2024-09-23 10:40:00,72.67,72.81,72.66,72.74,10001.0,71.3765,71.5141,71.3667,71.4453,10001.0
2024-09-23 10:45:00,72.73,72.83,72.72,72.74,7647.0,71.4355,71.5337,71.4257,71.4453,7647.0
2024-09-23 10:50:00,72.74,72.82,72.68,72.74,10436.0,71.4453,71.5239,71.3864,71.4453,10436.0
2024-09-23 10:55:00,72.72,72.75,72.68,72.68,12258.0,71.4257,71.4551,71.3864,71.3864,12258.0
2024-09-23 11:00:00,72.66,72.67,72.51,72.54,14489.0,71.3667,71.3765,71.2194,71.2489,14489.0
2024-09-23 11:05:00,72.53,72.54,72.37,72.44,16548.0,71.239,71.2489,71.0819,71.1506,16548.0
2024-09-23 11:10:00,72.44,72.48,72.42,72.44,7649.0,71.1506,71.1899,71.131,71.1506,7649.0
2024-09-23 11:15:00,72.42,72.51,72.42,72.5,20598.0,71.131,71.2194,71.131,71.2096,20598.0
2024-09-23 11:20:00,72.5,72.51,72.42,72.45,15796.0,71.2096,71.2194,71.131,71.1605,15796.0
2024-09-23 11:25:00,72.45,72.49,72.43,72.44,7275.0,71.1605,71.1998,71.1408,71.1506,7275.0
2024-09-23 11:30:00,72.44,72.46,72.28,72.31,44418.0,71.1506,71.1703,70.9935,71.023,44418.0
2024-09-23 11:35:00,72.31,72.42,72.3,72.41,13729.0,71.023,71.131,71.0131,71.1212,13729.0
2024-09-23 11:40:00,72.42,72.43,72.37,72.38,15879.0,71.131,71.1408,71.0819,71.0917,15879.0
2024-09-23 11:45:00,72.38,72.4,72.32,72.33,14979.0,71.0917,71.1114,71.0328,71.0426,14979.0
2024-09-23 11:50:00,72.34,72.38,72.32,72.34,11943.0,71.0524,71.0917,71.0328,71.0524,11943.0
2024-09-23 11:55:00,72.34,72.37,72.25,72.25,23557.0,71.0524,71.0819,70.964,70.964,23557.0
2024-09-23 12:00:00,72.25,72.36,72.25,72.31,12056.0,70.964,71.0721,70.964,71.023,12056.0
2024-09-23 12:05:00,72.31,72.32,72.24,72.3,7948.0,71.023,71.0328,70.9542,71.0131,7948.0
2024-09-23 12:10:00,72.3,72.3,72.23,72.27,13933.0,71.0131,71.0131,70.9444,70.9837,13933.0
2024-09-23 12:15:00,72.25,72.32,72.19,72.3,16392.0,70.964,71.0328,70.9051,71.0131,16392.0
2024-09-23 12:20:00,72.3,72.37,72.29,72.32,8667.0,71.0131,71.0819,71.0033,71.0328,8667.0
2024-09-23 12:25:00,72.33,72.38,72.28,72.34,13534.0,71.0426,71.0917,70.9935,71.0524,13534.0
2024-09-23 12:30:00,72.33,72.37,72.31,72.34,12386.0,71.0426,71.0819,71.023,71.0524,12386.0
2024-09-23 12:35:00,72.34,72.38,72.32,72.32,8638.0,71.0524,71.0917,71.0328,71.0328,8638.0
2024-09-23 12:40:00,72.31,72.32,72.27,72.31,13163.0,71.023,71.0328,70.9837,71.023,13163.0
2024-09-23 12:45:00,72.31,72.39,72.29,72.38,18250.0,71.023,71.1015,71.0033,71.0917,18250.0
2024-09-23 12:50:00,72.38,72.42,72.35,72.42,8154.0,71.0917,71.131,71.0622,71.131,8154.0
2024-09-23 12:55:00,72.42,72.42,72.31,72.34,17402.0,71.131,71.131,71.023,71.0524,17402.0
2024-09-23 13:00:00,72.33,72.34,72.3,72.31,7399.0,71.0426,71.0524,71.0131,71.023,7399.0
2024-09-23 13:05:00,72.3,72.36,72.27,72.36,10642.0,71.0131,71.0721,70.9837,71.0721,10642.0
2024-09-23 13:10:00,72.37,72.46,72.34,72.45,9677.0,71.0819,71.1703,71.0524,71.1605,9677.0
2024-09-23 13:15:00,72.45,72.45,72.4,72.44,6261.0,71.1605,71.1605,71.1114,71.1506,6261.0
2024-09-23 13:20:00,72.43,72.45,72.39,72.39,10015.0,71.1408,71.1605,71.1015,71.1015,10015.0
2024-09-23 13:25:00,72.4,72.46,72.39,72.45,6277.0,71.1114,71.1703,71.1015,71.1605,6277.0
2024-09-23 13:30:00,72.45,72.46,72.42,72.46,8268.0,71.1605,71.1703,71.131,71.1703,8268.0
2024-09-23 13:35:00,72.47,72.47,72.41,72.45,8318.0,71.1801,71.1801,71.1212,71.1605,8318.0
2024-09-23 13:40:00,72.45,72.46,72.41,72.41,9963.0,71.1605,71.1703,71.1212,71.1212,9963.0
2024-09-23 13:45:00,72.41,72.51,72.41,72.51,11975.0,71.1212,71.2194,71.1212,71.2194,11975.0
2024-09-23 13:50:00,72.5,72.53,72.45,72.46,13535.0,71.2096,71.239,71.1605,71.1703,13535.0
2024-09-23 13:55:00,72.47,72.47,72.42,72.45,7631.0,71.1801,71.1801,71.131,71.1605,7631.0
2024-09-23 14:00:00,72.43,72.44,72.37,72.38,9029.0,71.1408,71.1506,71.0819,71.0917,9029.0
2024-09-23 14:05:00,72.37,72.43,72.35,72.41,6624.0,71.0819,71.1408,71.0622,71.1212,6624.0
2024-09-23 14:10:00,72.41,72.44,72.4,72.41,9310.0,71.1212,71.1506,71.1114,71.1212,9310.0
2024-09-23 14:15:00,72.4,72.44,72.39,72.44,6274.0,71.1114,71.1506,71.1015,71.1506,6274.0
2024-09-23 14:20:00,72.44,72.49,72.43,72.48,9134.0,71.1506,71.1998,71.1408,71.1899,9134.0
2024-09-23 14:25:00,72.48,72.48,72.44,72.45,8520.0,71.1899,71.1899,71.1506,71.1605,8520.0
2024-09-23 14:30:00,72.45,72.45,72.4,72.4,13450.0,71.1605,71.1605,71.1114,71.1114,13450.0
2024-09-23 14:35:00,72.4,72.4,72.34,72.36,15640.0,71.1114,71.1114,71.0524,71.0721,15640.0
2024-09-23 14:40:00,72.35,72.36,72.32,72.32,9835.0,71.0622,71.0721,71.0328,71.0328,9835.0
2024-09-23 14:45:00,72.31,72.32,72.26,72.27,19176.0,71.023,71.0328,70.9738,70.9837,19176.0
2024-09-23 14:50:00,72.26,72.27,72.22,72.23,21567.0,70.9738,70.9837,70.9346,70.9444,21567.0
2024-09-23 14:55:00,72.22,72.24,72.18,72.23,19630.0,70.9346,70.9542,70.8953,70.9444,19630.0
2024-09-23 15:00:00,72.23,72.23,72.18,72.19,17819.0,70.9444,70.9444,70.8953,70.9051,17819.0
2024-09-23 15:05:00,72.19,72.19,72.15,72.19,21379.0,70.9051,70.9051,70.8658,70.9051,21379.0
2024-09-23 15:10:00,72.18,72.18,72.11,72.13,26399.0,70.8953,70.8953,70.8265,70.8462,26399.0
2024-09-23 15:15:00,72.14,72.15,72.08,72.15,39867.0,70.856,70.8658,70.797,70.8658,39867.0
2024-09-23 15:20:00,72.16,72.16,72.09,72.12,22727.0,70.8756,70.8756,70.8069,70.8363,22727.0
2024-09-23 15:25:00,72.13,72.17,72.12,72.16,32297.0,70.8462,70.8854,70.8363,70.8756,32297.0
2024-09-23 15:30:00,72.16,72.2,72.14,72.19,33048.0,70.8756,70.9149,70.856,70.9051,33048.0
2024-09-23 15:35:00,72.2,72.2,72.16,72.17,30056.0,70.9149,70.9149,70.8756,70.8854,30056.0
2024-09-23 15:40:00,72.16,72.17,72.11,72.15,47762.0,70.8756,70.8854,70.8265,70.8658,47762.0
2024-09-23 15:45:00,72.14,72.22,72.12,72.14,66030.0,70.856,70.9346,70.8363,70.856,66030.0
2024-09-23 15:50:00,72.14,72.23,72.11,72.13,98403.0,70.856,70.9444,70.8265,70.8462,98403.0
2024-09-23 15:55:00,72.13,72.29,72.11,72.12,406856.0,70.8462,71.0033,70.8265,70.8363,406856.0
2024-09-24 09:30:00,71.75,72.23,71.37,72.2,74796.0,70.4729,70.9444,70.0997,70.9149,74796.0
2024-09-24 09:35:00,72.11,72.12,71.87,71.92,6640.0,70.8265,70.8363,70.5908,70.6399,6640.0
2024-09-24 09:40:00,71.92,71.98,71.86,71.86,9527.0,70.6399,70.6988,70.581,70.581,9527.0
2024-09-24 09:45:00,71.86,72.01,71.85,71.95,15971.0,70.581,70.7283,70.5711,70.6694,15971.0
2024-09-24 09:50:00,71.92,71.93,71.81,71.89,15037.0,70.6399,70.6497,70.5319,70.6104,15037.0
2024-09-24 09:55:00,71.87,71.87,71.78,71.81,15147.0,70.5908,70.5908,70.5024,70.5319,15147.0
2024-09-24 10:00:00,71.81,71.91,71.73,71.88,26958.0,70.5319,70.6301,70.4533,70.6006,26958.0
2024-09-24 10:05:00,71.89,72.01,71.85,72.0,19955.0,70.6104,70.7283,70.5711,70.7185,19955.0
2024-09-24 10:10:00,72.01,72.02,71.87,71.95,26108.0,70.7283,70.7381,70.5908,70.6694,26108.0
2024-09-24 10:15:00,71.95,72.02,71.95,71.97,19625.0,70.6694,70.7381,70.6694,70.689,19625.0
2024-09-24 10:20:00,71.98,72.13,71.98,72.13,23866.0,70.6988,70.8462,70.6988,70.8462,23866.0
2024-09-24 10:25:00,72.15,72.19,72.09,72.13,13658.0,70.8658,70.9051,70.8069,70.8462,13658.0
2024-09-24 10:30:00,72.15,72.15,71.89,71.9,15207.0,70.8658,70.8658,70.6104,70.6203,15207.0
2024-09-24 10:35:00,71.89,71.97,71.83,71.96,13205.0,70.6104,70.689,70.5515,70.6792,13205.0
2024-09-24 10:40:00,71.98,72.09,71.96,72.08,12139.0,70.6988,70.8069,70.6792,70.797,12139.0
2024-09-24 10:45:00,72.08,72.08,72.01,72.03,11480.0,70.797,70.797,70.7283,70.7479,11480.0
2024-09-24 10:50:00,72.03,72.05,71.98,72.05,21757.0,70.7479,70.7676,70.6988,70.7676,21757.0
2024-09-24 10:55:00,72.05,72.17,72.04,72.13,14619.0,70.7676,70.8854,70.7578,70.8462,14619.0
2024-09-24 11:00:00,72.13,72.17,72.05,72.06,13455.0,70.8462,70.8854,70.7676,70.7774,13455.0
2024-09-24 11:05:00,72.08,72.1,72.01,72.08,191444.0,70.797,70.8167,70.7283,70.797,191444.0
2024-09-24 11:10:00,72.08,72.17,72.04,72.09,14358.0,70.797,70.8854,70.7578,70.8069,14358.0
2024-09-24 11:15:00,72.06,72.17,72.05,72.09,8643.0,70.7774,70.8854,70.7676,70.8069,8643.0
2024-09-24 11:20:00,72.08,72.11,72.02,72.05,15637.0,70.797,70.8265,70.7381,70.7676,15637.0
2024-09-24 11:25:00,72.04,72.07,71.96,71.98,7709.0,70.7578,70.7872,70.6792,70.6988,7709.0
2024-09-24 11:30:00,71.97,72.03,71.96,71.99,9251.0,70.689,70.7479,70.6792,70.7086,9251.0
2024-09-24 11:35:00,72.0,72.0,71.93,71.97,22388.0,70.7185,70.7185,70.6497,70.689,22388.0
2024-09-24 11:40:00,71.96,72.01,71.92,71.93,19389.0,70.6792,70.7283,70.6399,70.6497,19389.0
2024-09-24 11:45:00,71.93,71.96,71.86,71.86,8142.0,70.6497,70.6792,70.581,70.581,8142.0
2024-09-24 11:50:00,71.86,71.93,71.84,71.91,7284.0,70.581,70.6497,70.5613,70.6301,7284.0
2024-09-24 11:55:00,71.92,71.93,71.89,71.93,9390.0,70.6399,70.6497,70.6104,70.6497,9390.0
2024-09-24 12:00:00,71.92,71.95,71.79,71.8,7455.0,70.6399,70.6694,70.5122,70.522,7455.0
2024-09-24 12:05:00,71.79,71.87,71.76,71.86,8007.0,70.5122,70.5908,70.4827,70.581,8007.0
2024-09-24 12:10:00,71.85,71.92,71.84,71.92,4307.0,70.5711,70.6399,70.5613,70.6399,4307.0
2024-09-24 12:15:00,71.92,71.94,71.88,71.89,6307.0,70.6399,70.6595,70.6006,70.6104,6307.0
2024-09-24 12:20:00,71.87,71.89,71.8,71.85,8405.0,70.5908,70.6104,70.522,70.5711,8405.0
2024-09-24 12:25:00,71.84,71.86,71.74,71.77,11444.0,70.5613,70.581,70.4631,70.4926,11444.0
2024-09-24 12:30:00,71.78,71.78,71.68,71.72,11056.0,70.5024,70.5024,70.4042,70.4435,11056.0
2024-09-24 12:35:00,71.71,71.79,71.7,71.79,10435.0,70.4336,70.5122,70.4238,70.5122,10435.0
2024-09-24 12:40:00,71.8,71.87,71.76,71.8,9176.0,70.522,70.5908,70.4827,70.522,9176.0
2024-09-24 12:45:00,71.8,71.86,71.79,71.86,9471.0,70.522,70.581,70.5122,70.581,9471.0
2024-09-24 12:50:00,71.85,71.88,71.81,71.81,7856.0,70.5711,70.6006,70.5319,70.5319,7856.0
2024-09-24 12:55:00,71.81,71.84,71.77,71.81,7909.0,70.5319,70.5613,70.4926,70.5319,7909.0
2024-09-24 13:00:00,71.81,71.84,71.78,71.82,8088.0,70.5319,70.5613,70.5024,70.5417,8088.0
2024-09-24 13:05:00,71.82,71.95,71.81,71.91,26089.0,70.5417,70.6694,70.5319,70.6301,26089.0
2024-09-24 13:10:00,71.91,72.0,71.91,72.0,10684.0,70.6301,70.7185,70.6301,70.7185,10684.0
2024-09-24 13:15:00,72.0,72.03,71.96,72.02,11050.0,70.7185,70.7479,70.6792,70.7381,11050.0
2024-09-24 13:20:00,72.03,72.03,71.93,71.94,6227.0,70.7479,70.7479,70.6497,70.6595,6227.0
2024-09-24 13:25:00,71.94,71.96,71.93,71.95,5128.0,70.6595,70.6792,70.6497,70.6694,5128.0
2024-09-24 13:30:00,71.95,71.96,71.92,71.93,9143.0,70.6694,70.6792,70.6399,70.6497,9143.0
2024-09-24 13:35:00,71.94,71.94,71.9,71.9,6224.0,70.6595,70.6595,70.6203,70.6203,6224.0
2024-09-24 13:40:00,71.91,71.93,71.85,71.92,14762.0,70.6301,70.6497,70.5711,70.6399,14762.0
2024-09-24 13:45:00,71.92,71.93,71.9,71.91,6178.0,70.6399,70.6497,70.6203,70.6301,6178.0
2024-09-24 13:50:00,71.9,71.93,71.86,71.92,13601.0,70.6203,70.6497,70.581,70.6399,13601.0
2024-09-24 13:55:00,71.92,71.97,71.91,71.97,5580.0,70.6399,70.689,70.6301,70.689,5580.0
2024-09-24 14:00:00,71.98,72.0,71.97,71.98,9831.0,70.6988,70.7185,70.689,70.6988,9831.0
2024-09-24 14:05:00,71.97,72.05,71.97,72.03,12039.0,70.689,70.7676,70.689,70.7479,12039.0
2024-09-24 14:10:00,72.03,72.06,72.0,72.02,11021.0,70.7479,70.7774,70.7185,70.7381,11021.0
2024-09-24 14:15:00,72.01,72.02,71.98,72.0,6561.0,70.7283,70.7381,70.6988,70.7185,6561.0
2024-09-24 14:20:00,72.0,72.0,71.93,71.97,13640.0,70.7185,70.7185,70.6497,70.689,13640.0
2024-09-24 14:25:00,71.96,72.0,71.95,71.97,8760.0,70.6792,70.7185,70.6694,70.689,8760.0
2024-09-24 14:30:00,71.97,71.97,71.89,71.96,9265.0,70.689,70.689,70.6104,70.6792,9265.0
2024-09-24 14:35:00,71.96,72.01,71.95,71.99,9987.0,70.6792,70.7283,70.6694,70.7086,9987.0
2024-09-24 14:40:00,71.99,72.01,71.97,72.0,8761.0,70.7086,70.7283,70.689,70.7185,8761.0
2024-09-24 14:45:00,72.0,72.01,71.96,71.97,17598.0,70.7185,70.7283,70.6792,70.689,17598.0
2024-09-24 14:50:00,71.96,71.99,71.94,71.98,14915.0,70.6792,70.7086,70.6595,70.6988,14915.0
2024-09-24 14:55:00,71.98,71.98,71.92,71.94,15008.0,70.6988,70.6988,70.6399,70.6595,15008.0
2024-09-24 15:00:00,71.94,71.97,71.9,71.96,18231.0,70.6595,70.689,70.6203,70.6792,18231.0
2024-09-24 15:05:00,71.96,71.96,71.91,71.92,15391.0,70.6792,70.6792,70.6301,70.6399,15391.0
2024-09-24 15:10:00,71.92,71.95,71.91,71.92,17113.0,70.6399,70.6694,70.6301,70.6399,17113.0
2024-09-24 15:15:00,71.92,71.97,71.9,71.93,18716.0,70.6399,70.689,70.6203,70.6497,18716.0
2024-09-24 15:20:00,71.93,71.93,71.84,71.89,21223.0,70.6497,70.6497,70.5613,70.6104,21223.0
2024-09-24 15:25:00,71.89,71.91,71.88,71.89,25793.0,70.6104,70.6301,70.6006,70.6104,25793.0
2024-09-24 15:30:00,71.88,71.94,71.87,71.92,23645.0,70.6006,70.6595,70.5908,70.6399,23645.0
2024-09-24 15:35:00,71.92,71.94,71.87,71.9,30860.0,70.6399,70.6595,70.5908,70.6203,30860.0
2024-09-24 15:40:00,71.9,71.9,71.81,71.83,42835.0,70.6203,70.6203,70.5319,70.5515,42835.0
2024-09-24 15:45:00,71.83,71.84,71.78,71.81,68141.0,70.5515,70.5613,70.5024,70.5319,68141.0
2024-09-24 15:50:00,71.81,71.83,71.7,71.78,158634.0,70.5319,70.5515,70.4238,70.5024,158634.0
2024-09-24 15:55:00,71.78,71.88,71.74,71.85,391144.0,70.5024,70.6006,70.4631,70.5711,391144.0
2024-09-25 09:30:00,72.13,72.4,71.87,72.2,80810.0,70.8462,71.1114,70.5908,70.9149,80810.0
2024-09-25 09:35:00,72.2,72.21,72.1,72.1,17369.0,70.9149,70.9247,70.8167,70.8167,17369.0
2024-09-25 09:40:00,72.11,72.37,72.09,72.3,34825.0,70.8265,71.0819,70.8069,71.0131,34825.0
2024-09-25 09:45:00,72.28,72.32,72.14,72.16,23130.0,70.9935,71.0328,70.856,70.8756,23130.0
2024-09-25 09:50:00,72.15,72.2,72.1,72.17,16313.0,70.8658,70.9149,70.8167,70.8854,16313.0
2024-09-25 09:55:00,72.17,72.22,72.12,72.15,47256.0,70.8854,70.9346,70.8363,70.8658,47256.0
2024-09-25 10:00:00,72.15,72.21,72.08,72.17,25303.0,70.8658,70.9247,70.797,70.8854,25303.0
2024-09-25 10:05:00,72.18,72.23,72.08,72.09,19441.0,70.8953,70.9444,70.797,70.8069,19441.0
2024-09-25 10:10:00,72.1,72.13,71.96,72.01,30186.0,70.8167,70.8462,70.6792,70.7283,30186.0
2024-09-25 10:15:00,72.02,72.02,71.94,71.94,9604.0,70.7381,70.7381,70.6595,70.6595,9604.0
2024-09-25 10:20:00,71.95,71.98,71.92,71.98,6690.0,70.6694,70.6988,70.6399,70.6988,6690.0
2024-09-25 10:25:00,71.98,71.99,71.94,71.96,7480.0,70.6988,70.7086,70.6595,70.6792,7480.0
2024-09-25 10:30:00,71.95,71.97,71.93,71.96,10522.0,70.6694,70.689,70.6497,70.6792,10522.0
2024-09-25 10:35:00,71.94,71.99,71.9,71.98,6860.0,70.6595,70.7086,70.6203,70.6988,6860.0
2024-09-25 10:40:00,71.97,72.02,71.95,72.01,17413.0,70.689,70.7381,70.6694,70.7283,17413.0
2024-09-25 10:45:00,72.03,72.07,72.0,72.02,13291.0,70.7479,70.7872,70.7185,70.7381,13291.0
2024-09-25 10:50:00,72.05,72.15,72.03,72.15,5953.0,70.7676,70.8658,70.7479,70.8658,5953.0
2024-09-25 10:55:00,72.15,72.18,72.09,72.12,10645.0,70.8658,70.8953,70.8069,70.8363,10645.0
2024-09-25 11:00:00,72.14,72.14,72.09,72.11,8480.0,70.856,70.856,70.8069,70.8265,8480.0
2024-09-25 11:05:00,72.11,72.12,72.01,72.05,15032.0,70.8265,70.8363,70.7283,70.7676,15032.0
2024-09-25 11:10:00,72.05,72.05,71.97,72.05,9120.0,70.7676,70.7676,70.689,70.7676,9120.0
2024-09-25 11:15:00,72.05,72.09,72.03,72.07,5433.0,70.7676,70.8069,70.7479,70.7872,5433.0
2024-09-25 11:20:00,72.05,72.09,72.02,72.06,4772.0,70.7676,70.8069,70.7381,70.7774,4772.0
2024-09-25 11:25:00,72.07,72.09,72.04,72.08,3565.0,70.7872,70.8069,70.7578,70.797,3565.0
2024-09-25 11:30:00,72.08,72.09,72.05,72.05,4503.0,70.797,70.8069,70.7676,70.7676,4503.0
2024-09-25 11:35:00,72.06,72.09,72.06,72.07,4448.0,70.7774,70.8069,70.7774,70.7872,4448.0
2024-09-25 11:40:00,72.08,72.09,72.02,72.03,6934.0,70.797,70.8069,70.7381,70.7479,6934.0
2024-09-25 11:45:00,72.05,72.15,72.04,72.14,50865.0,70.7676,70.8658,70.7578,70.856,50865.0
2024-09-25 11:50:00,72.14,72.18,72.12,72.15,26192.0,70.856,70.8953,70.8363,70.8658,26192.0
2024-09-25 11:55:00,72.15,72.17,72.12,72.13,18796.0,70.8658,70.8854,70.8363,70.8462,18796.0
2024-09-25 12:00:00,72.14,72.17,72.12,72.17,16509.0,70.856,70.8854,70.8363,70.8854,16509.0
2024-09-25 12:05:00,72.17,72.23,72.17,72.2,17616.0,70.8854,70.9444,70.8854,70.9149,17616.0
2024-09-25 12:10:00,72.2,72.21,72.13,72.13,19349.0,70.9149,70.9247,70.8462,70.8462,19349.0
2024-09-25 12:15:00,72.13,72.16,72.11,72.11,10900.0,70.8462,70.8756,70.8265,70.8265,10900.0
2024-09-25 12:20:00,72.11,72.13,72.06,72.11,7942.0,70.8265,70.8462,70.7774,70.8265,7942.0
2024-09-25 12:25:00,72.1,72.13,72.09,72.1,9077.0,70.8167,70.8462,70.8069,70.8167,9077.0
2024-09-25 12:30:00,72.1,72.14,72.09,72.13,8663.0,70.8167,70.856,70.8069,70.8462,8663.0
2024-09-25 12:35:00,72.13,72.13,72.07,72.09,7320.0,70.8462,70.8462,70.7872,70.8069,7320.0
2024-09-25 12:40:00,72.09,72.1,72.04,72.06,3240.0,70.8069,70.8167,70.7578,70.7774,3240.0
2024-09-25 12:45:00,72.07,72.09,72.04,72.09,8296.0,70.7872,70.8069,70.7578,70.8069,8296.0
2024-09-25 12:50:00,72.1,72.14,72.08,72.11,11170.0,70.8167,70.856,70.797,70.8265,11170.0
2024-09-25 12:55:00,72.1,72.1,72.04,72.06,8215.0,70.8167,70.8167,70.7578,70.7774,8215.0
2024-09-25 13:00:00,72.06,72.1,72.0,72.09,10091.0,70.7774,70.8167,70.7185,70.8069,10091.0
2024-09-25 13:05:00,72.09,72.14,72.03,72.06,15042.0,70.8069,70.856,70.7479,70.7774,15042.0
2024-09-25 13:10:00,72.06,72.11,72.04,72.09,4587.0,70.7774,70.8265,70.7578,70.8069,4587.0
2024-09-25 13:15:00,72.11,72.15,72.1,72.11,7725.0,70.8265,70.8658,70.8167,70.8265,7725.0
2024-09-25 13:20:00,72.11,72.16,72.09,72.15,20640.0,70.8265,70.8756,70.8069,70.8658,20640.0
2024-09-25 13:25:00,72.14,72.16,72.07,72.07,10941.0,70.856,70.8756,70.7872,70.7872,10941.0
2024-09-25 13:30:00,72.06,72.07,71.96,71.97,11915.0,70.7774,70.7872,70.6792,70.689,11915.0
2024-09-25 13:35:00,71.95,72.03,71.91,72.01,17764.0,70.6694,70.7479,70.6301,70.7283,17764.0
2024-09-25 13:40:00,72.01,72.02,71.94,72.02,8709.0,70.7283,70.7381,70.6595,70.7381,8709.0
2024-09-25 13:45:00,72.02,72.03,71.97,72.01,11045.0,70.7381,70.7479,70.689,70.7283,11045.0
2024-09-25 13:50:00,72.02,72.11,72.01,72.11,14435.0,70.7381,70.8265,70.7283,70.8265,14435.0
2024-09-25 13:55:00,72.11,72.13,72.08,72.11,14113.0,70.8265,70.8462,70.797,70.8265,14113.0
2024-09-25 14:00:00,72.1,72.12,72.06,72.12,29579.0,70.8167,70.8363,70.7774,70.8363,29579.0
2024-09-25 14:05:00,72.12,72.12,72.04,72.08,10636.0,70.8363,70.8363,70.7578,70.797,10636.0
2024-09-25 14:10:00,72.09,72.12,72.08,72.08,20236.0,70.8069,70.8363,70.797,70.797,20236.0
2024-09-25 14:15:00,72.09,72.13,72.08,72.1,17731.0,70.8069,70.8462,70.797,70.8167,17731.0
2024-09-25 14:20:00,72.09,72.12,72.09,72.11,32141.0,70.8069,70.8363,70.8069,70.8265,32141.0
2024-09-25 14:25:00,72.11,72.12,72.07,72.08,40414.0,70.8265,70.8363,70.7872,70.797,40414.0
2024-09-25 14:30:00,72.08,72.1,72.05,72.09,14761.0,70.797,70.8167,70.7676,70.8069,14761.0
2024-09-25 14:35:00,72.09,72.12,72.04,72.06,23085.0,70.8069,70.8363,70.7578,70.7774,23085.0
2024-09-25 14:40:00,72.06,72.1,72.05,72.1,11838.0,70.7774,70.8167,70.7676,70.8167,11838.0
2024-09-25 14:45:00,72.11,72.11,72.06,72.07,8127.0,70.8265,70.8265,70.7774,70.7872,8127.0
2024-09-25 14:50:00,72.08,72.11,72.07,72.07,9714.0,70.797,70.8265,70.7872,70.7872,9714.0
2024-09-25 14:55:00,72.08,72.08,72.03,72.06,7737.0,70.797,70.797,70.7479,70.7774,7737.0
2024-09-25 15:00:00,72.06,72.11,72.04,72.09,16682.0,70.7774,70.8265,70.7578,70.8069,16682.0
2024-09-25 15:05:00,72.09,72.11,72.08,72.09,10414.0,70.8069,70.8265,70.797,70.8069,10414.0
2024-09-25 15:10:00,72.1,72.12,72.08,72.08,17310.0,70.8167,70.8363,70.797,70.797,17310.0
2024-09-25 15:15:00,72.08,72.1,72.06,72.08,21388.0,70.797,70.8167,70.7774,70.797,21388.0
2024-09-25 15:20:00,72.08,72.12,72.08,72.1,18369.0,70.797,70.8363,70.797,70.8167,18369.0
2024-09-25 15:25:00,72.09,72.17,72.07,72.16,25547.0,70.8069,70.8854,70.7872,70.8756,25547.0
2024-09-25 15:30:00,72.15,72.15,72.09,72.12,37890.0,70.8658,70.8658,70.8069,70.8363,37890.0
2024-09-25 15:35:00,72.11,72.13,72.04,72.06,34462.0,70.8265,70.8462,70.7578,70.7774,34462.0
2024-09-25 15:40:00,72.06,72.08,72.02,72.06,16574.0,70.7774,70.797,70.7381,70.7774,16574.0
2024-09-25 15:45:00,72.06,72.11,72.06,72.11,50177.0,70.7774,70.8265,70.7774,70.8265,50177.0
2024-09-25 15:50:00,72.1,72.11,71.98,71.99,118102.0,70.8167,70.8265,70.6988,70.7086,118102.0
2024-09-25 15:55:00,71.99,72.18,71.99,72.17,250657.0,70.7086,70.8953,70.7086,70.8854,250657.0
2024-09-26 09:30:00,72.28,72.28,71.58,71.71,75103.0,70.9935,70.9935,70.3059,70.4336,75103.0
2024-09-26 09:35:00,71.69,71.91,71.65,71.69,13159.0,70.414,70.6301,70.3747,70.414,13159.0
2024-09-26 09:40:00,71.68,71.86,71.68,71.79,9872.0,70.4042,70.581,70.4042,70.5122,9872.0
2024-09-26 09:45:00,71.95,72.01,71.89,71.92,14020.0,70.6694,70.7283,70.6104,70.6399,14020.0
2024-09-26 09:50:00,71.92,71.97,71.86,71.9,12905.0,70.6399,70.689,70.581,70.6203,12905.0
2024-09-26 09:55:00,71.9,72.11,71.85,72.11,27094.0,70.6203,70.8265,70.5711,70.8265,27094.0
2024-09-26 10:00:00,72.12,72.3,72.12,72.13,26794.0,70.8363,71.0131,70.8363,70.8462,26794.0
2024-09-26 10:05:00,72.16,72.16,71.96,71.96,11571.0,70.8756,70.8756,70.6792,70.6792,11571.0
2024-09-26 10:10:00,71.95,72.14,71.95,72.11,27534.0,70.6694,70.856,70.6694,70.8265,27534.0
2024-09-26 10:15:00,72.13,72.16,72.03,72.08,11963.0,70.8462,70.8756,70.7479,70.797,11963.0
2024-09-26 10:20:00,72.1,72.1,71.87,71.87,6276.0,70.8167,70.8167,70.5908,70.5908,6276.0
2024-09-26 10:25:00,71.87,72.03,71.86,72.03,13240.0,70.5908,70.7479,70.581,70.7479,13240.0
2024-09-26 10:30:00,72.04,72.28,72.03,72.28,20493.0,70.7578,70.9935,70.7479,70.9935,20493.0
2024-09-26 10:35:00,72.27,72.27,72.11,72.16,9753.0,70.9837,70.9837,70.8265,70.8756,9753.0
2024-09-26 10:40:00,72.17,72.17,72.09,72.14,12537.0,70.8854,70.8854,70.8069,70.856,12537.0
2024-09-26 10:45:00,72.15,72.26,72.13,72.2,8789.0,70.8658,70.9738,70.8462,70.9149,8789.0
2024-09-26 10:50:00,72.2,72.22,72.13,72.22,27799.0,70.9149,70.9346,70.8462,70.9346,27799.0
2024-09-26 10:55:00,72.23,72.23,72.04,72.09,20416.0,70.9444,70.9444,70.7578,70.8069,20416.0
2024-09-26 11:00:00,72.08,72.14,72.03,72.07,32934.0,70.797,70.856,70.7479,70.7872,32934.0
2024-09-26 11:05:00,72.09,72.12,71.99,72.05,11064.0,70.8069,70.8363,70.7086,70.7676,11064.0
2024-09-26 11:10:00,72.03,72.06,71.96,71.98,15276.0,70.7479,70.7774,70.6792,70.6988,15276.0
2024-09-26 11:15:00,71.98,72.17,71.98,72.16,22852.0,70.6988,70.8854,70.6988,70.8756,22852.0
2024-09-26 11:20:00,72.14,72.25,72.11,72.23,13553.0,70.856,70.964,70.8265,70.9444,13553.0
2024-09-26 11:25:00,72.24,72.24,72.01,72.01,20052.0,70.9542,70.9542,70.7283,70.7283,20052.0
2024-09-26 11:30:00,72.01,72.08,71.99,72.07,24792.0,70.7283,70.797,70.7086,70.7872,24792.0
2024-09-26 11:35:00,72.06,72.11,72.01,72.08,26808.0,70.7774,70.8265,70.7283,70.797,26808.0
2024-09-26 11:40:00,72.09,72.12,72.05,72.07,22369.0,70.8069,70.8363,70.7676,70.7872,22369.0
2024-09-26 11:45:00,72.08,72.12,72.06,72.06,29517.0,70.797,70.8363,70.7774,70.7774,29517.0
2024-09-26 11:50:00,72.06,72.08,72.0,72.03,43442.0,70.7774,70.797,70.7185,70.7479,43442.0
2024-09-26 11:55:00,72.02,72.07,72.0,72.01,37361.0,70.7381,70.7872,70.7185,70.7283,37361.0
2024-09-26 12:00:00,72.01,72.07,72.0,72.04,47213.0,70.7283,70.7872,70.7185,70.7578,47213.0
2024-09-26 12:05:00,72.03,72.11,72.02,72.07,15414.0,70.7479,70.8265,70.7381,70.7872,15414.0
2024-09-26 12:10:00,72.08,72.09,72.01,72.02,10365.0,70.797,70.8069,70.7283,70.7381,10365.0
2024-09-26 12:15:00,72.02,72.02,71.97,71.99,11973.0,70.7381,70.7381,70.689,70.7086,11973.0
2024-09-26 12:20:00,71.98,71.99,71.91,71.91,19943.0,70.6988,70.7086,70.6301,70.6301,19943.0
2024-09-26 12:25:00,71.92,71.99,71.89,71.91,15315.0,70.6399,70.7086,70.6104,70.6301,15315.0
2024-09-26 12:30:00,71.9,71.91,71.84,71.87,15136.0,70.6203,70.6301,70.5613,70.5908,15136.0
2024-09-26 12:35:00,71.88,71.9,71.85,71.89,9928.0,70.6006,70.6203,70.5711,70.6104,9928.0
2024-09-26 12:40:00,71.89,71.92,71.87,71.92,3921.0,70.6104,70.6399,70.5908,70.6399,3921.0
2024-09-26 12:45:00,71.91,71.98,71.89,71.95,6167.0,70.6301,70.6988,70.6104,70.6694,6167.0
2024-09-26 12:50:00,71.95,72.0,71.89,71.94,8640.0,70.6694,70.7185,70.6104,70.6595,8640.0
2024-09-26 12:55:00,71.94,71.96,71.92,71.94,5907.0,70.6595,70.6792,70.6399,70.6595,5907.0
2024-09-26 13:00:00,71.93,72.03,71.93,72.03,6329.0,70.6497,70.7479,70.6497,70.7479,6329.0
2024-09-26 13:05:00,72.03,72.03,71.89,71.94,33548.0,70.7479,70.7479,70.6104,70.6595,33548.0
2024-09-26 13:10:00,71.95,71.97,71.88,71.89,13380.0,70.6694,70.689,70.6006,70.6104,13380.0
2024-09-26 13:15:00,71.88,71.9,71.83,71.87,8449.0,70.6006,70.6203,70.5515,70.5908,8449.0
2024-09-26 13:20:00,71.87,71.91,71.86,71.89,13409.0,70.5908,70.6301,70.581,70.6104,13409.0
2024-09-26 13:25:00,71.89,71.94,71.86,71.93,6182.0,70.6104,70.6595,70.581,70.6497,6182.0
2024-09-26 13:30:00,71.94,72.01,71.93,71.95,17057.0,70.6595,70.7283,70.6497,70.6694,17057.0
2024-09-26 13:35:00,71.94,72.01,71.94,71.98,10818.0,70.6595,70.7283,70.6595,70.6988,10818.0
2024-09-26 13:40:00,71.99,72.0,71.94,71.98,11176.0,70.7086,70.7185,70.6595,70.6988,11176.0
2024-09-26 13:45:00,72.0,72.03,71.98,72.0,9782.0,70.7185,70.7479,70.6988,70.7185,9782.0
2024-09-26 13:50:00,72.0,72.01,71.95,71.96,9665.0,70.7185,70.7283,70.6694,70.6792,9665.0
2024-09-26 13:55:00,71.96,72.03,71.95,72.01,9349.0,70.6792,70.7479,70.6694,70.7283,9349.0
2024-09-26 14:00:00,72.02,72.03,71.98,72.02,7826.0,70.7381,70.7479,70.6988,70.7381,7826.0
2024-09-26 14:05:00,72.03,72.04,71.97,71.97,10738.0,70.7479,70.7578,70.689,70.689,10738.0
2024-09-26 14:10:00,71.97,72.0,71.96,71.98,11495.0,70.689,70.7185,70.6792,70.6988,11495.0
2024-09-26 14:15:00,71.98,72.03,71.97,71.99,10197.0,70.6988,70.7479,70.689,70.7086,10197.0
2024-09-26 14:20:00,71.99,72.04,71.96,71.96,9726.0,70.7086,70.7578,70.6792,70.6792,9726.0
2024-09-26 14:25:00,71.95,71.96,71.88,71.91,15391.0,70.6694,70.6792,70.6006,70.6301,15391.0
2024-09-26 14:30:00,71.9,71.9,71.85,71.9,7125.0,70.6203,70.6203,70.5711,70.6203,7125.0
2024-09-26 14:35:00,71.9,71.91,71.88,71.9,4608.0,70.6203,70.6301,70.6006,70.6203,4608.0
2024-09-26 14:40:00,71.89,71.89,71.82,71.85,9821.0,70.6104,70.6104,70.5417,70.5711,9821.0
2024-09-26 14:45:00,71.83,71.86,71.81,71.81,14016.0,70.5515,70.581,70.5319,70.5319,14016.0
2024-09-26 14:50:00,71.82,71.83,71.79,71.81,8876.0,70.5417,70.5515,70.5122,70.5319,8876.0
2024-09-26 14:55:00,71.81,71.84,71.78,71.78,12744.0,70.5319,70.5613,70.5024,70.5024,12744.0
2024-09-26 15:00:00,71.78,71.81,71.74,71.75,28569.0,70.5024,70.5319,70.4631,70.4729,28569.0
2024-09-26 15:05:00,71.75,71.75,71.7,71.71,10366.0,70.4729,70.4729,70.4238,70.4336,10366.0
2024-09-26 15:10:00,71.71,71.74,71.69,71.74,26528.0,70.4336,70.4631,70.414,70.4631,26528.0
2024-09-26 15:15:00,71.74,71.75,71.7,71.74,11376.0,70.4631,70.4729,70.4238,70.4631,11376.0
2024-09-26 15:20:00,71.73,71.76,71.68,71.69,15582.0,70.4533,70.4827,70.4042,70.414,15582.0
2024-09-26 15:25:00,71.69,71.69,71.58,71.62,24673.0,70.414,70.414,70.3059,70.3452,24673.0
2024-09-26 15:30:00,71.63,71.63,71.55,71.6,30773.0,70.3551,70.3551,70.2765,70.3256,30773.0
2024-09-26 15:35:00,71.6,71.65,71.57,71.63,20966.0,70.3256,70.3747,70.2961,70.3551,20966.0
2024-09-26 15:40:00,71.63,71.64,71.57,71.57,23982.0,70.3551,70.3649,70.2961,70.2961,23982.0
2024-09-26 15:45:00,71.58,71.61,71.54,71.56,61558.0,70.3059,70.3354,70.2667,70.2863,61558.0
2024-09-26 15:50:00,71.58,71.71,71.55,71.71,123280.0,70.3059,70.4336,70.2765,70.4336,123280.0
2024-09-26 15:55:00,71.71,71.73,71.49,71.49,460911.0,70.4336,70.4533,70.2175,70.2175,460911.0
2024-09-27 09:30:00,71.67,71.89,71.67,71.71,26418.0,70.3943,70.6104,70.3943,70.4336,26418.0
2024-09-27 09:35:00,71.72,71.87,71.7,71.73,14699.0,70.4435,70.5908,70.4238,70.4533,14699.0
2024-09-27 09:40:00,71.72,71.84,71.66,71.69,9734.0,70.4435,70.5613,70.3845,70.414,9734.0
2024-09-27 09:45:00,71.7,71.71,71.41,71.42,18052.0,70.4238,70.4336,70.139,70.1488,18052.0
2024-09-27 09:50:00,71.45,71.53,71.39,71.51,13992.0,70.1783,70.2568,70.1193,70.2372,13992.0
2024-09-27 09:55:00,71.5,71.57,71.44,71.51,22002.0,70.2274,70.2961,70.1684,70.2372,22002.0
2024-09-27 10:00:00,71.51,71.56,71.31,71.46,21062.0,70.2372,70.2863,70.0408,70.1881,21062.0
2024-09-27 10:05:00,71.46,71.54,71.44,71.51,32272.0,70.1881,70.2667,70.1684,70.2372,32272.0
2024-09-27 10:10:00,71.52,71.71,71.49,71.7,14764.0,70.247,70.4336,70.2175,70.4238,14764.0
2024-09-27 10:15:00,71.69,71.72,71.63,71.7,36924.0,70.414,70.4435,70.3551,70.4238,36924.0
2024-09-27 10:20:00,71.68,71.86,71.68,71.85,31348.0,70.4042,70.581,70.4042,70.5711,31348.0
2024-09-27 10:25:00,71.86,72.0,71.85,71.91,21858.0,70.581,70.7185,70.5711,70.6301,21858.0
2024-09-27 10:30:00,71.92,71.97,71.9,71.92,31408.0,70.6399,70.689,70.6203,70.6399,31408.0
2024-09-27 10:35:00,71.92,72.0,71.9,72.0,19214.0,70.6399,70.7185,70.6203,70.7185,19214.0
2024-09-27 10:40:00,72.0,72.01,71.94,71.99,11908.0,70.7185,70.7283,70.6595,70.7086,11908.0
2024-09-27 10:45:00,71.99,72.0,71.9,71.96,21866.0,70.7086,70.7185,70.6203,70.6792,21866.0
2024-09-27 10:50:00,71.96,71.99,71.91,71.98,36154.0,70.6792,70.7086,70.6301,70.6988,36154.0
2024-09-27 10:55:00,71.98,72.14,71.98,72.07,22091.0,70.6988,70.856,70.6988,70.7872,22091.0
2024-09-27 11:00:00,72.06,72.13,72.03,72.1,25846.0,70.7774,70.8462,70.7479,70.8167,25846.0
2024-09-27 11:05:00,72.1,72.16,72.07,72.13,17202.0,70.8167,70.8756,70.7872,70.8462,17202.0
2024-09-27 11:10:00,72.15,72.2,72.14,72.17,17997.0,70.8658,70.9149,70.856,70.8854,17997.0
2024-09-27 11:15:00,72.17,72.21,72.15,72.19,21078.0,70.8854,70.9247,70.8658,70.9051,21078.0
2024-09-27 11:20:00,72.18,72.2,72.15,72.19,40711.0,70.8953,70.9149,70.8658,70.9051,40711.0
2024-09-27 11:25:00,72.19,72.27,72.18,72.26,19445.0,70.9051,70.9837,70.8953,70.9738,19445.0
2024-09-27 11:30:00,72.25,72.28,72.21,72.22,23124.0,70.964,70.9935,70.9247,70.9346,23124.0
2024-09-27 11:35:00,72.21,72.23,72.15,72.15,22581.0,70.9247,70.9444,70.8658,70.8658,22581.0
2024-09-27 11:40:00,72.15,72.16,72.06,72.1,36571.0,70.8658,70.8756,70.7774,70.8167,36571.0
2024-09-27 11:45:00,72.11,72.14,72.1,72.13,15460.0,70.8265,70.856,70.8167,70.8462,15460.0
2024-09-27 11:50:00,72.12,72.19,72.1,72.17,10497.0,70.8363,70.9051,70.8167,70.8854,10497.0
2024-09-27 11:55:00,72.17,72.17,72.08,72.09,15595.0,70.8854,70.8854,70.797,70.8069,15595.0
2024-09-27 12:00:00,72.09,72.09,72.02,72.04,10278.0,70.8069,70.8069,70.7381,70.7578,10278.0
2024-09-27 12:05:00,72.04,72.1,72.04,72.09,8175.0,70.7578,70.8167,70.7578,70.8069,8175.0
2024-09-27 12:10:00,72.09,72.12,72.07,72.08,15779.0,70.8069,70.8363,70.7872,70.797,15779.0
2024-09-27 12:15:00,72.07,72.14,72.05,72.1,8779.0,70.7872,70.856,70.7676,70.8167,8779.0
2024-09-27 12:20:00,72.11,72.11,72.05,72.06,9313.0,70.8265,70.8265,70.7676,70.7774,9313.0
2024-09-27 12:25:00,72.06,72.1,72.04,72.06,9070.0,70.7774,70.8167,70.7578,70.7774,9070.0
2024-09-27 12:30:00,72.06,72.07,72.04,72.05,6745.0,70.7774,70.7872,70.7578,70.7676,6745.0
2024-09-27 12:35:00,72.05,72.07,72.02,72.02,10684.0,70.7676,70.7872,70.7381,70.7381,10684.0
2024-09-27 12:40:00,72.02,72.03,71.99,72.0,7102.0,70.7381,70.7479,70.7086,70.7185,7102.0
2024-09-27 12:45:00,72.0,72.01,71.93,71.93,14531.0,70.7185,70.7283,70.6497,70.6497,14531.0
2024-09-27 12:50:00,71.92,71.95,71.9,71.92,14537.0,70.6399,70.6694,70.6203,70.6399,14537.0
2024-09-27 12:55:00,71.93,71.95,71.86,71.86,14603.0,70.6497,70.6694,70.581,70.581,14603.0
2024-09-27 13:00:00,71.86,71.95,71.86,71.91,17959.0,70.581,70.6694,70.581,70.6301,17959.0
2024-09-27 13:05:00,71.9,71.91,71.78,71.8,17521.0,70.6203,70.6301,70.5024,70.522,17521.0
2024-09-27 13:10:00,71.8,71.84,71.79,71.79,28767.0,70.522,70.5613,70.5122,70.5122,28767.0
2024-09-27 13:15:00,71.8,71.8,71.75,71.76,17656.0,70.522,70.522,70.4729,70.4827,17656.0
2024-09-27 13:20:00,71.76,71.79,71.75,71.76,24175.0,70.4827,70.5122,70.4729,70.4827,24175.0
2024-09-27 13:25:00,71.75,71.79,71.74,71.78,7211.0,70.4729,70.5122,70.4631,70.5024,7211.0
2024-09-27 13:30:00,71.79,71.84,71.76,71.83,24772.0,70.5122,70.5613,70.4827,70.5515,24772.0
2024-09-27 13:35:00,71.83,71.87,71.83,71.86,15756.0,70.5515,70.5908,70.5515,70.581,15756.0
2024-09-27 13:40:00,71.86,71.88,71.85,71.88,13914.0,70.581,70.6006,70.5711,70.6006,13914.0
2024-09-27 13:45:00,71.88,71.91,71.84,71.9,9759.0,70.6006,70.6301,70.5613,70.6203,9759.0
2024-09-27 13:50:00,71.91,71.98,71.9,71.98,13997.0,70.6301,70.6988,70.6203,70.6988,13997.0
2024-09-27 13:55:00,71.97,71.98,71.87,71.92,11093.0,70.689,70.6988,70.5908,70.6399,11093.0
2024-09-27 14:00:00,71.91,71.93,71.86,71.86,6418.0,70.6301,70.6497,70.581,70.581,6418.0
2024-09-27 14:05:00,71.85,71.85,71.77,71.82,14020.0,70.5711,70.5711,70.4926,70.5417,14020.0
2024-09-27 14:10:00,71.82,71.83,71.78,71.79,8473.0,70.5417,70.5515,70.5024,70.5122,8473.0
2024-09-27 14:15:00,71.8,71.81,71.78,71.79,8083.0,70.522,70.5319,70.5024,70.5122,8083.0
2024-09-27 14:20:00,71.79,71.8,71.76,71.77,4405.0,70.5122,70.522,70.4827,70.4926,4405.0
2024-09-27 14:25:00,71.78,71.81,71.71,71.77,16480.0,70.5024,70.5319,70.4336,70.4926,16480.0
2024-09-27 14:30:00,71.78,71.79,71.67,71.73,19104.0,70.5024,70.5122,70.3943,70.4533,19104.0
2024-09-27 14:35:00,71.72,71.73,71.63,71.7,25749.0,70.4435,70.4533,70.3551,70.4238,25749.0
2024-09-27 14:40:00,71.7,71.77,71.68,71.73,10789.0,70.4238,70.4926,70.4042,70.4533,10789.0
2024-09-27 14:45:00,71.74,71.84,71.73,71.82,10675.0,70.4631,70.5613,70.4533,70.5417,10675.0
2024-09-27 14:50:00,71.83,71.86,71.77,71.81,17207.0,70.5515,70.581,70.4926,70.5319,17207.0
2024-09-27 14:55:00,71.81,71.9,71.8,71.86,8251.0,70.5319,70.6203,70.522,70.581,8251.0
2024-09-27 15:00:00,71.88,71.89,71.84,71.88,13434.0,70.6006,70.6104,70.5613,70.6006,13434.0
2024-09-27 15:05:00,71.89,71.89,71.84,71.84,11600.0,70.6104,70.6104,70.5613,70.5613,11600.0
2024-09-27 15:10:00,71.84,71.86,71.81,71.85,15652.0,70.5613,70.581,70.5319,70.5711,15652.0
2024-09-27 15:15:00,71.84,71.87,71.8,71.81,25930.0,70.5613,70.5908,70.522,70.5319,25930.0
2024-09-27 15:20:00,71.81,71.83,71.77,71.8,22027.0,70.5319,70.5515,70.4926,70.522,22027.0
2024-09-27 15:25:00,71.81,71.83,71.78,71.81,20372.0,70.5319,70.5515,70.5024,70.5319,20372.0
2024-09-27 15:30:00,71.8,71.84,71.77,71.8,30304.0,70.522,70.5613,70.4926,70.522,30304.0
2024-09-27 15:35:00,71.8,71.8,71.74,71.75,19658.0,70.522,70.522,70.4631,70.4729,19658.0
2024-09-27 15:40:00,71.74,71.75,71.69,71.69,19633.0,70.4631,70.4729,70.414,70.414,19633.0
2024-09-27 15:45:00,71.69,71.69,71.59,71.62,37580.0,70.414,70.414,70.3158,70.3452,37580.0
2024-09-27 15:50:00,71.63,71.73,71.61,71.7,61150.0,70.3551,70.4533,70.3354,70.4238,61150.0
2024-09-27 15:55:00,71.7,71.73,71.64,71.7,175601.0,70.4238,70.4533,70.3649,70.4238,175601.0
2024-09-30 09:30:00,71.35,71.68,71.2,71.42,47180.0,70.08,70.4042,69.9327,70.1488,47180.0
2024-09-30 09:35:00,71.45,71.52,71.27,71.3,191537.0,70.1783,70.247,70.0015,70.0309,191537.0
2024-09-30 09:40:00,71.28,71.28,71.05,71.11,256801.0,70.0113,70.0113,69.7854,69.8443,256801.0
2024-09-30 09:45:00,71.09,71.2,71.09,71.11,5302.0,69.8247,69.9327,69.8247,69.8443,5302.0
2024-09-30 09:50:00,71.11,71.13,70.91,70.94,28047.0,69.8443,69.864,69.6479,69.6773,28047.0
2024-09-30 09:55:00,70.94,71.08,70.86,71.06,17475.0,69.6773,69.8148,69.5988,69.7952,17475.0
2024-09-30 10:00:00,71.06,71.24,71.03,71.2,24600.0,69.7952,69.972,69.7657,69.9327,24600.0
2024-09-30 10:05:00,71.2,71.2,71.03,71.08,38079.0,69.9327,69.9327,69.7657,69.8148,38079.0
2024-09-30 10:10:00,71.04,71.14,71.01,71.05,15440.0,69.7756,69.8738,69.7461,69.7854,15440.0
2024-09-30 10:15:00,71.03,71.15,71.03,71.13,22022.0,69.7657,69.8836,69.7657,69.864,22022.0
2024-09-30 10:20:00,71.14,71.31,71.13,71.29,14405.0,69.8738,70.0408,69.864,70.0211,14405.0
2024-09-30 10:25:00,71.3,71.37,71.26,71.33,9256.0,70.0309,70.0997,69.9916,70.0604,9256.0
2024-09-30 10:30:00,71.34,71.52,71.33,71.46,13120.0,70.0702,70.247,70.0604,70.1881,13120.0
2024-09-30 10:35:00,71.43,71.54,71.43,71.51,8218.0,70.1586,70.2667,70.1586,70.2372,8218.0
2024-09-30 10:40:00,71.55,71.56,71.5,71.55,20148.0,70.2765,70.2863,70.2274,70.2765,20148.0
2024-09-30 10:45:00,71.55,71.55,71.47,71.5,26143.0,70.2765,70.2765,70.1979,70.2274,26143.0
2024-09-30 10:50:00,71.49,71.5,71.43,71.45,7537.0,70.2175,70.2274,70.1586,70.1783,7537.0
2024-09-30 10:55:00,71.44,71.48,71.38,71.38,9357.0,70.1684,70.2077,70.1095,70.1095,9357.0
2024-09-30 11:00:00,71.38,71.51,71.38,71.48,21920.0,70.1095,70.2372,70.1095,70.2077,21920.0
2024-09-30 11:05:00,71.48,71.53,71.46,71.49,9088.0,70.2077,70.2568,70.1881,70.2175,9088.0
2024-09-30 11:10:00,71.5,71.51,71.43,71.43,19303.0,70.2274,70.2372,70.1586,70.1586,19303.0
2024-09-30 11:15:00,71.43,71.44,71.35,71.4,18881.0,70.1586,70.1684,70.08,70.1292,18881.0
2024-09-30 11:20:00,71.41,71.44,71.4,71.42,15247.0,70.139,70.1684,70.1292,70.1488,15247.0
2024-09-30 11:25:00,71.44,71.44,71.34,71.35,7649.0,70.1684,70.1684,70.0702,70.08,7649.0
2024-09-30 11:30:00,71.35,71.37,71.32,71.37,6094.0,70.08,70.0997,70.0506,70.0997,6094.0
2024-09-30 11:35:00,71.37,71.37,71.32,71.34,14008.0,70.0997,70.0997,70.0506,70.0702,14008.0
2024-09-30 11:40:00,71.34,71.37,71.33,71.34,7164.0,70.0702,70.0997,70.0604,70.0702,7164.0
2024-09-30 11:45:00,71.34,71.35,71.3,71.33,6852.0,70.0702,70.08,70.0309,70.0604,6852.0
2024-09-30 11:50:00,71.32,71.33,71.28,71.3,6119.0,70.0506,70.0604,70.0113,70.0309,6119.0
2024-09-30 11:55:00,71.31,71.33,71.29,71.31,8523.0,70.0408,70.0604,70.0211,70.0408,8523.0
2024-09-30 12:00:00,71.32,71.32,71.26,71.28,7582.0,70.0506,70.0506,69.9916,70.0113,7582.0
2024-09-30 12:05:00,71.28,71.33,71.27,71.31,7543.0,70.0113,70.0604,70.0015,70.0408,7543.0
2024-09-30 12:10:00,71.31,71.4,71.31,71.38,90572.0,70.0408,70.1292,70.0408,70.1095,90572.0
2024-09-30 12:15:00,71.38,71.4,71.37,71.39,6104.0,70.1095,70.1292,70.0997,70.1193,6104.0
2024-09-30 12:20:00,71.4,71.43,71.39,71.39,5551.0,70.1292,70.1586,70.1193,70.1193,5551.0
2024-09-30 12:25:00,71.38,71.42,71.35,71.41,8264.0,70.1095,70.1488,70.08,70.139,8264.0
2024-09-30 12:30:00,71.42,71.42,71.38,71.42,3844.0,70.1488,70.1488,70.1095,70.1488,3844.0
2024-09-30 12:35:00,71.41,71.45,71.38,71.4,19646.0,70.139,70.1783,70.1095,70.1292,19646.0
2024-09-30 12:40:00,71.41,71.41,71.36,71.37,10810.0,70.139,70.139,70.0899,70.0997,10810.0
2024-09-30 12:45:00,71.37,71.5,71.37,71.46,8630.0,70.0997,70.2274,70.0997,70.1881,8630.0
2024-09-30 12:50:00,71.48,71.52,71.45,71.52,8026.0,70.2077,70.247,70.1783,70.247,8026.0
2024-09-30 12:55:00,71.54,71.56,71.51,71.52,7145.0,70.2667,70.2863,70.2372,70.247,7145.0
2024-09-30 13:00:00,71.53,71.55,71.44,71.46,17874.0,70.2568,70.2765,70.1684,70.1881,17874.0
2024-09-30 13:05:00,71.47,71.48,71.35,71.36,20714.0,70.1979,70.2077,70.08,70.0899,20714.0
2024-09-30 13:10:00,71.36,71.39,71.31,71.31,178023.0,70.0899,70.1193,70.0408,70.0408,178023.0
2024-09-30 13:15:00,71.31,71.32,71.26,71.27,23507.0,70.0408,70.0506,69.9916,70.0015,23507.0
2024-09-30 13:20:00,71.27,71.29,71.17,71.17,24614.0,70.0015,70.0211,69.9032,69.9032,24614.0
2024-09-30 13:25:00,71.17,71.21,71.16,71.19,23357.0,69.9032,69.9425,69.8934,69.9229,23357.0
2024-09-30 13:30:00,71.19,71.27,71.18,71.27,107895.0,69.9229,70.0015,69.9131,70.0015,107895.0
2024-09-30 13:35:00,71.27,71.39,71.27,71.37,24024.0,70.0015,70.1193,70.0015,70.0997,24024.0
2024-09-30 13:40:00,71.36,71.4,71.35,71.36,15738.0,70.0899,70.1292,70.08,70.0899,15738.0
2024-09-30 13:45:00,71.36,71.36,71.32,71.33,16000.0,70.0899,70.0899,70.0506,70.0604,16000.0
2024-09-30 13:50:00,71.33,71.41,71.33,71.33,19332.0,70.0604,70.139,70.0604,70.0604,19332.0
2024-09-30 13:55:00,71.33,71.35,71.22,71.28,18667.0,70.0604,70.08,69.9524,70.0113,18667.0
2024-09-30 14:00:00,71.28,71.32,71.26,71.31,17658.0,70.0113,70.0506,69.9916,70.0408,17658.0
2024-09-30 14:05:00,71.31,71.33,71.19,71.22,17499.0,70.0408,70.0604,69.9229,69.9524,17499.0
2024-09-30 14:10:00,71.21,71.27,71.17,71.18,17569.0,69.9425,70.0015,69.9032,69.9131,17569.0
2024-09-30 14:15:00,71.17,71.2,71.1,71.11,22082.0,69.9032,69.9327,69.8345,69.8443,22082.0
2024-09-30 14:20:00,71.11,71.12,71.0,71.07,17193.0,69.8443,69.8541,69.7363,69.805,17193.0
2024-09-30 14:25:00,71.06,71.16,70.97,71.16,104150.0,69.7952,69.8934,69.7068,69.8934,104150.0
2024-09-30 14:30:00,71.15,71.15,71.01,71.09,41929.0,69.8836,69.8836,69.7461,69.8247,41929.0
2024-09-30 14:35:00,71.08,71.14,71.06,71.11,24548.0,69.8148,69.8738,69.7952,69.8443,24548.0
2024-09-30 14:40:00,71.11,71.18,71.1,71.13,35744.0,69.8443,69.9131,69.8345,69.864,35744.0
2024-09-30 14:45:00,71.13,71.16,71.09,71.13,36403.0,69.864,69.8934,69.8247,69.864,36403.0
2024-09-30 14:50:00,71.13,71.26,71.13,71.25,24781.0,69.864,69.9916,69.864,69.9818,24781.0
2024-09-30 14:55:00,71.24,71.24,71.14,71.15,22804.0,69.972,69.972,69.8738,69.8836,22804.0
2024-09-30 15:00:00,71.14,71.19,71.09,71.19,40703.0,69.8738,69.9229,69.8247,69.9229,40703.0
2024-09-30 15:05:00,71.2,71.29,71.19,71.29,44549.0,69.9327,70.0211,69.9229,70.0211,44549.0
2024-09-30 15:10:00,71.28,71.32,71.26,71.28,31983.0,70.0113,70.0506,69.9916,70.0113,31983.0
2024-09-30 15:15:00,71.28,71.42,71.24,71.4,31492.0,70.0113,70.1488,69.972,70.1292,31492.0
2024-09-30 15:20:00,71.4,71.43,71.38,71.39,30013.0,70.1292,70.1586,70.1095,70.1193,30013.0
2024-09-30 15:25:00,71.4,71.43,71.36,71.39,48005.0,70.1292,70.1586,70.0899,70.1193,48005.0
2024-09-30 15:30:00,71.39,71.45,71.33,71.41,76229.0,70.1193,70.1783,70.0604,70.139,76229.0
2024-09-30 15:35:00,71.41,71.49,71.37,71.48,236081.0,70.139,70.2175,70.0997,70.2077,236081.0
2024-09-30 15:40:00,71.48,71.64,71.42,71.64,96569.0,70.2077,70.3649,70.1488,70.3649,96569.0
2024-09-30 15:45:00,71.65,71.71,71.58,71.69,87581.0,70.3747,70.4336,70.3059,70.414,87581.0
2024-09-30 15:50:00,71.68,71.88,71.65,71.83,142784.0,70.4042,70.6006,70.3747,70.5515,142784.0
2024-09-30 15:55:00,71.83,72.0,71.79,71.86,483541.0,70.5515,70.7185,70.5122,70.581,483541.0
2024-10-01 09:30:00,71.68,71.74,71.2,71.32,217794.0,70.4042,70.4631,69.9327,70.0506,217794.0
2024-10-01 09:35:00,71.32,71.34,71.22,71.23,229760.0,70.0506,70.0702,69.9524,69.9622,229760.0
2024-10-01 09:40:00,71.25,71.36,71.19,71.23,17897.0,69.9818,70.0899,69.9229,69.9622,17897.0
2024-10-01 09:45:00,71.2,71.23,70.93,71.22,74420.0,69.9327,69.9622,69.6675,69.9524,74420.0
2024-10-01 09:50:00,71.22,71.29,71.12,71.28,11130.0,69.9524,70.0211,69.8541,70.0113,11130.0
2024-10-01 09:55:00,71.24,71.24,71.06,71.18,17774.0,69.972,69.972,69.7952,69.9131,17774.0
2024-10-01 10:00:00,71.17,71.19,70.96,71.08,29969.0,69.9032,69.9229,69.697,69.8148,29969.0
2024-10-01 10:05:00,71.06,71.09,70.92,70.97,12755.0,69.7952,69.8247,69.6577,69.7068,12755.0
2024-10-01 10:10:00,70.98,71.0,70.85,70.96,22576.0,69.7166,69.7363,69.5889,69.697,22576.0
2024-10-01 10:15:00,70.97,71.09,70.91,70.91,25896.0,69.7068,69.8247,69.6479,69.6479,25896.0
2024-10-01 10:20:00,70.93,71.14,70.9,71.06,13985.0,69.6675,69.8738,69.6381,69.7952,13985.0
2024-10-01 10:25:00,71.04,71.05,70.9,71.02,17259.0,69.7756,69.7854,69.6381,69.7559,17259.0
2024-10-01 10:30:00,71.03,71.08,70.96,71.07,10598.0,69.7657,69.8148,69.697,69.805,10598.0
2024-10-01 10:35:00,71.04,71.17,71.02,71.13,16755.0,69.7756,69.9032,69.7559,69.864,16755.0
2024-10-01 10:40:00,71.14,71.2,71.11,71.19,16808.0,69.8738,69.9327,69.8443,69.9229,16808.0
2024-10-01 10:45:00,71.19,71.3,71.18,71.2,19001.0,69.9229,70.0309,69.9131,69.9327,19001.0
2024-10-01 10:50:00,71.21,71.23,71.17,71.17,10752.0,69.9425,69.9622,69.9032,69.9032,10752.0
2024-10-01 10:55:00,71.14,71.36,71.14,71.35,11323.0,69.8738,70.0899,69.8738,70.08,11323.0
2024-10-01 11:00:00,71.37,71.41,71.32,71.41,28910.0,70.0997,70.139,70.0506,70.139,28910.0
2024-10-01 11:05:00,71.38,71.38,71.06,71.07,16748.0,70.1095,70.1095,69.7952,69.805,16748.0
2024-10-01 11:10:00,71.08,71.12,71.0,71.01,21854.0,69.8148,69.8541,69.7363,69.7461,21854.0
2024-10-01 11:15:00,71.02,71.11,70.99,71.1,45424.0,69.7559,69.8443,69.7264,69.8345,45424.0
2024-10-01 11:20:00,71.11,71.19,71.08,71.16,237615.0,69.8443,69.9229,69.8148,69.8934,237615.0
2024-10-01 11:25:00,71.17,71.31,71.12,71.29,116353.0,69.9032,70.0408,69.8541,70.0211,116353.0
2024-10-01 11:30:00,71.29,71.5,71.29,71.48,14322.0,70.0211,70.2274,70.0211,70.2077,14322.0
2024-10-01 11:35:00,71.47,71.49,71.36,71.47,32565.0,70.1979,70.2175,70.0899,70.1979,32565.0
2024-10-01 11:40:00,71.5,71.56,71.43,71.56,125247.0,70.2274,70.2863,70.1586,70.2863,125247.0
2024-10-01 11:45:00,71.55,71.69,71.52,71.69,6483.0,70.2765,70.414,70.247,70.414,6483.0
2024-10-01 11:50:00,71.71,71.71,71.59,71.64,15951.0,70.4336,70.4336,70.3158,70.3649,15951.0
2024-10-01 11:55:00,71.65,71.7,71.57,71.57,13437.0,70.3747,70.4238,70.2961,70.2961,13437.0
2024-10-01 12:00:00,71.55,71.58,71.41,71.56,21450.0,70.2765,70.3059,70.139,70.2863,21450.0
2024-10-01 12:05:00,71.56,71.6,71.51,71.53,9221.0,70.2863,70.3256,70.2372,70.2568,9221.0
2024-10-01 12:10:00,71.53,71.59,71.47,71.55,13182.0,70.2568,70.3158,70.1979,70.2765,13182.0
2024-10-01 12:15:00,71.55,71.58,71.5,71.54,8565.0,70.2765,70.3059,70.2274,70.2667,8565.0
2024-10-01 12:20:00,71.55,71.59,71.53,71.53,11152.0,70.2765,70.3158,70.2568,70.2568,11152.0
2024-10-01 12:25:00,71.55,71.59,71.49,71.58,13068.0,70.2765,70.3158,70.2175,70.3059,13068.0
2024-10-01 12:30:00,71.58,71.59,71.39,71.48,19773.0,70.3059,70.3158,70.1193,70.2077,19773.0
2024-10-01 12:35:00,71.46,71.52,71.42,71.43,9844.0,70.1881,70.247,70.1488,70.1586,9844.0
2024-10-01 12:40:00,71.44,71.46,71.33,71.36,10522.0,70.1684,70.1881,70.0604,70.0899,10522.0
2024-10-01 12:45:00,71.36,71.4,71.3,71.32,14670.0,70.0899,70.1292,70.0309,70.0506,14670.0
2024-10-01 12:50:00,71.32,71.49,71.32,71.43,18235.0,70.0506,70.2175,70.0506,70.1586,18235.0
2024-10-01 12:55:00,71.44,71.52,71.36,71.44,16067.0,70.1684,70.247,70.0899,70.1684,16067.0
2024-10-01 13:00:00,71.44,71.44,71.32,71.33,6246.0,70.1684,70.1684,70.0506,70.0604,6246.0
2024-10-01 13:05:00,71.33,71.34,71.26,71.28,12835.0,70.0604,70.0702,69.9916,70.0113,12835.0
2024-10-01 13:10:00,71.29,71.34,71.23,71.27,325634.0,70.0211,70.0702,69.9622,70.0015,325634.0
2024-10-01 13:15:00,71.26,71.28,71.17,71.24,8470.0,69.9916,70.0113,69.9032,69.972,8470.0
2024-10-01 13:20:00,71.26,71.29,71.18,71.19,10366.0,69.9916,70.0211,69.9131,69.9229,10366.0
2024-10-01 13:25:00,71.19,71.19,71.13,71.15,5167.0,69.9229,69.9229,69.864,69.8836,5167.0
2024-10-01 13:30:00,71.16,71.29,71.14,71.24,15389.0,69.8934,70.0211,69.8738,69.972,15389.0
2024-10-01 13:35:00,71.22,71.25,71.18,71.22,7998.0,69.9524,69.9818,69.9131,69.9524,7998.0
2024-10-01 13:40:00,71.21,71.34,71.19,71.33,21310.0,69.9425,70.0702,69.9229,70.0604,21310.0
2024-10-01 13:45:00,71.35,71.38,71.32,71.34,8750.0,70.08,70.1095,70.0506,70.0702,8750.0
2024-10-01 13:50:00,71.32,71.34,71.28,71.3,7185.0,70.0506,70.0702,70.0113,70.0309,7185.0
2024-10-01 13:55:00,71.31,71.39,71.3,71.37,17315.0,70.0408,70.1193,70.0309,70.0997,17315.0
2024-10-01 14:00:00,71.37,71.45,71.3,71.36,27041.0,70.0997,70.1783,70.0309,70.0899,27041.0
2024-10-01 14:05:00,71.36,71.4,71.34,71.37,10075.0,70.0899,70.1292,70.0702,70.0997,10075.0
2024-10-01 14:10:00,71.36,71.42,71.33,71.4,26090.0,70.0899,70.1488,70.0604,70.1292,26090.0
2024-10-01 14:15:00,71.4,71.4,71.35,71.38,72612.0,70.1292,70.1292,70.08,70.1095,72612.0
2024-10-01 14:20:00,71.37,71.38,71.31,71.33,23497.0,70.0997,70.1095,70.0408,70.0604,23497.0
2024-10-01 14:25:00,71.33,71.34,71.3,71.34,16643.0,70.0604,70.0702,70.0309,70.0702,16643.0
2024-10-01 14:30:00,71.34,71.49,71.33,71.48,11535.0,70.0702,70.2175,70.0604,70.2077,11535.0
2024-10-01 14:35:00,71.5,71.52,71.41,71.44,18808.0,70.2274,70.247,70.139,70.1684,18808.0
2024-10-01 14:40:00,71.45,71.49,71.34,71.35,160511.0,70.1783,70.2175,70.0702,70.08,160511.0
2024-10-01 14:45:00,71.36,71.46,71.36,71.46,9628.0,70.0899,70.1881,70.0899,70.1881,9628.0
2024-10-01 14:50:00,71.47,71.48,71.38,71.4,11736.0,70.1979,70.2077,70.1095,70.1292,11736.0
2024-10-01 14:55:00,71.4,71.46,71.38,71.44,9148.0,70.1292,70.1881,70.1095,70.1684,9148.0
2024-10-01 15:00:00,71.44,71.44,71.37,71.39,9596.0,70.1684,70.1684,70.0997,70.1193,9596.0
2024-10-01 15:05:00,71.38,71.41,71.35,71.39,8795.0,70.1095,70.139,70.08,70.1193,8795.0
2024-10-01 15:10:00,71.39,71.4,71.34,71.36,11382.0,70.1193,70.1292,70.0702,70.0899,11382.0
2024-10-01 15:15:00,71.36,71.38,71.34,71.37,11912.0,70.0899,70.1095,70.0702,70.0997,11912.0
2024-10-01 15:20:00,71.37,71.42,71.36,71.42,15636.0,70.0997,70.1488,70.0899,70.1488,15636.0
2024-10-01 15:25:00,71.42,71.46,71.41,71.45,13776.0,70.1488,70.1881,70.139,70.1783,13776.0
2024-10-01 15:30:00,71.45,71.45,71.3,71.3,29296.0,70.1783,70.1783,70.0309,70.0309,29296.0
2024-10-01 15:35:00,71.3,71.33,71.24,71.27,40359.0,70.0309,70.0604,69.972,70.0015,40359.0
2024-10-01 15:40:00,71.28,71.3,71.21,71.28,354516.0,70.0113,70.0309,69.9425,70.0113,354516.0
2024-10-01 15:45:00,71.28,71.32,71.06,71.14,66191.0,70.0113,70.0506,69.7952,69.8738,66191.0
2024-10-01 15:50:00,71.14,71.25,71.08,71.14,89275.0,69.8738,69.9818,69.8148,69.8738,89275.0
2024-10-01 15:55:00,71.14,71.18,71.05,71.11,233082.0,69.8738,69.9131,69.7854,69.8443,233082.0
2024-10-02 09:30:00,71.04,71.08,70.82,71.03,37067.0,69.7756,69.8148,69.5595,69.7657,37067.0
2024-10-02 09:35:00,71.04,71.28,71.02,71.07,67652.0,69.7756,70.0113,69.7559,69.805,67652.0
2024-10-02 09:40:00,70.98,71.08,70.94,71.08,11644.0,69.7166,69.8148,69.6773,69.8148,11644.0
2024-10-02 09:45:00,71.09,71.38,71.02,71.31,14651.0,69.8247,70.1095,69.7559,70.0408,14651.0
2024-10-02 09:50:00,71.33,71.46,71.29,71.29,44521.0,70.0604,70.1881,70.0211,70.0211,44521.0
2024-10-02 09:55:00,71.29,71.32,71.19,71.2,9842.0,70.0211,70.0506,69.9229,69.9327,9842.0
2024-10-02 10:00:00,71.19,71.27,71.1,71.17,28006.0,69.9229,70.0015,69.8345,69.9032,28006.0
2024-10-02 10:05:00,71.17,71.21,71.11,71.17,45024.0,69.9032,69.9425,69.8443,69.9032,45024.0
2024-10-02 10:10:00,71.16,71.23,71.15,71.22,94694.0,69.8934,69.9622,69.8836,69.9524,94694.0
2024-10-02 10:15:00,71.2,71.25,71.12,71.16,9406.0,69.9327,69.9818,69.8541,69.8934,9406.0
2024-10-02 10:20:00,71.18,71.23,71.07,71.08,213824.0,69.9131,69.9622,69.805,69.8148,213824.0
2024-10-02 10:25:00,71.06,71.18,71.06,71.1,46860.0,69.7952,69.9131,69.7952,69.8345,46860.0
2024-10-02 10:30:00,71.1,71.17,71.03,71.14,32154.0,69.8345,69.9032,69.7657,69.8738,32154.0
2024-10-02 10:35:00,71.14,71.15,71.07,71.13,32246.0,69.8738,69.8836,69.805,69.864,32246.0
2024-10-02 10:40:00,71.12,71.24,71.1,71.14,404528.0,69.8541,69.972,69.8345,69.8738,404528.0
2024-10-02 10:45:00,71.14,71.19,71.12,71.19,85296.0,69.8738,69.9229,69.8541,69.9229,85296.0
2024-10-02 10:50:00,71.19,71.24,71.04,71.07,58583.0,69.9229,69.972,69.7756,69.805,58583.0
2024-10-02 10:55:00,71.05,71.09,70.97,70.99,12932.0,69.7854,69.8247,69.7068,69.7264,12932.0
2024-10-02 11:00:00,70.99,71.03,70.93,71.01,9796.0,69.7264,69.7657,69.6675,69.7461,9796.0
2024-10-02 11:05:00,71.01,71.03,70.96,70.98,10782.0,69.7461,69.7657,69.697,69.7166,10782.0
2024-10-02 11:10:00,70.98,70.99,70.89,70.94,14061.0,69.7166,69.7264,69.6282,69.6773,14061.0
2024-10-02 11:15:00,70.94,70.96,70.92,70.95,53749.0,69.6773,69.697,69.6577,69.6872,53749.0
2024-10-02 11:20:00,70.95,70.95,70.84,70.85,11216.0,69.6872,69.6872,69.5791,69.5889,11216.0
2024-10-02 11:25:00,70.86,70.97,70.85,70.95,23787.0,69.5988,69.7068,69.5889,69.6872,23787.0
2024-10-02 11:30:00,70.95,70.99,70.89,70.9,60836.0,69.6872,69.7264,69.6282,69.6381,60836.0
2024-10-02 11:35:00,70.88,70.89,70.8,70.85,13797.0,69.6184,69.6282,69.5398,69.5889,13797.0
2024-10-02 11:40:00,70.84,70.96,70.84,70.94,9113.0,69.5791,69.697,69.5791,69.6773,9113.0
2024-10-02 11:45:00,70.95,70.95,70.88,70.93,7322.0,69.6872,69.6872,69.6184,69.6675,7322.0
2024-10-02 11:50:00,70.92,70.93,70.88,70.9,9212.0,69.6577,69.6675,69.6184,69.6381,9212.0
2024-10-02 11:55:00,70.91,70.93,70.83,70.84,9187.0,69.6479,69.6675,69.5693,69.5791,9187.0
2024-10-02 12:00:00,70.84,70.84,70.79,70.79,10815.0,69.5791,69.5791,69.53,69.53,10815.0
2024-10-02 12:05:00,70.8,70.81,70.74,70.77,13805.0,69.5398,69.5497,69.4809,69.5104,13805.0
2024-10-02 12:10:00,70.78,70.81,70.77,70.79,23813.0,69.5202,69.5497,69.5104,69.53,23813.0
2024-10-02 12:15:00,70.8,70.81,70.76,70.81,21957.0,69.5398,69.5497,69.5005,69.5497,21957.0
2024-10-02 12:20:00,70.81,70.83,70.77,70.81,11371.0,69.5497,69.5693,69.5104,69.5497,11371.0
2024-10-02 12:25:00,70.81,70.85,70.79,70.79,9108.0,69.5497,69.5889,69.53,69.53,9108.0
2024-10-02 12:30:00,70.8,70.81,70.72,70.72,10227.0,69.5398,69.5497,69.4613,69.4613,10227.0
2024-10-02 12:35:00,70.72,70.73,70.68,70.73,24353.0,69.4613,69.4711,69.422,69.4711,24353.0
2024-10-02 12:40:00,70.73,70.81,70.72,70.76,37357.0,69.4711,69.5497,69.4613,69.5005,37357.0
2024-10-02 12:45:00,70.77,70.77,70.65,70.65,15361.0,69.5104,69.5104,69.3925,69.3925,15361.0
2024-10-02 12:50:00,70.66,70.66,70.6,70.63,13946.0,69.4023,69.4023,69.3434,69.3729,13946.0
2024-10-02 12:55:00,70.63,70.68,70.58,70.58,33192.0,69.3729,69.422,69.3237,69.3237,33192.0
2024-10-02 13:00:00,70.58,70.58,70.54,70.55,17350.0,69.3237,69.3237,69.2845,69.2943,17350.0
2024-10-02 13:05:00,70.55,70.58,70.52,70.57,19572.0,69.2943,69.3237,69.2648,69.3139,19572.0
2024-10-02 13:10:00,70.58,70.6,70.54,70.59,14406.0,69.3237,69.3434,69.2845,69.3336,14406.0
2024-10-02 13:15:00,70.59,70.68,70.58,70.64,529107.0,69.3336,69.422,69.3237,69.3827,529107.0
2024-10-02 13:20:00,70.63,70.72,70.58,70.68,40360.0,69.3729,69.4613,69.3237,69.422,40360.0
2024-10-02 13:25:00,70.67,70.75,70.67,70.7,22011.0,69.4121,69.4907,69.4121,69.4416,22011.0
2024-10-02 13:30:00,70.7,70.72,70.66,70.71,13120.0,69.4416,69.4613,69.4023,69.4514,13120.0
2024-10-02 13:35:00,70.7,70.73,70.68,70.7,15931.0,69.4416,69.4711,69.422,69.4416,15931.0
2024-10-02 13:40:00,70.7,70.72,70.66,70.66,68883.0,69.4416,69.4613,69.4023,69.4023,68883.0
2024-10-02 13:45:00,70.66,70.71,70.65,70.71,21379.0,69.4023,69.4514,69.3925,69.4514,21379.0
2024-10-02 13:50:00,70.7,70.76,70.69,70.73,21543.0,69.4416,69.5005,69.4318,69.4711,21543.0
2024-10-02 13:55:00,70.73,70.74,70.67,70.7,21489.0,69.4711,69.4809,69.4121,69.4416,21489.0
2024-10-02 14:00:00,70.7,70.77,70.7,70.77,29382.0,69.4416,69.5104,69.4416,69.5104,29382.0
2024-10-02 14:05:00,70.77,70.81,70.76,70.8,14385.0,69.5104,69.5497,69.5005,69.5398,14385.0
2024-10-02 14:10:00,70.8,70.84,70.77,70.78,33692.0,69.5398,69.5791,69.5104,69.5202,33692.0
2024-10-02 14:15:00,70.78,70.81,70.76,70.77,13746.0,69.5202,69.5497,69.5005,69.5104,13746.0
2024-10-02 14:20:00,70.77,70.77,70.69,70.7,11209.0,69.5104,69.5104,69.4318,69.4416,11209.0
2024-10-02 14:25:00,70.69,70.74,70.68,70.74,20116.0,69.4318,69.4809,69.422,69.4809,20116.0
2024-10-02 14:30:00,70.74,70.79,70.7,70.79,14337.0,69.4809,69.53,69.4416,69.53,14337.0
2024-10-02 14:35:00,70.78,70.79,70.72,70.76,12758.0,69.5202,69.53,69.4613,69.5005,12758.0
2024-10-02 14:40:00,70.76,70.78,70.74,70.77,9206.0,69.5005,69.5202,69.4809,69.5104,9206.0
2024-10-02 14:45:00,70.78,70.81,70.73,70.81,17111.0,69.5202,69.5497,69.4711,69.5497,17111.0
2024-10-02 14:50:00,70.81,70.85,70.75,70.76,71805.0,69.5497,69.5889,69.4907,69.5005,71805.0
2024-10-02 14:55:00,70.76,70.77,70.73,70.76,15156.0,69.5005,69.5104,69.4711,69.5005,15156.0
2024-10-02 15:00:00,70.75,70.88,70.75,70.88,7479.0,69.4907,69.6184,69.4907,69.6184,7479.0
2024-10-02 15:05:00,70.88,70.88,70.83,70.84,9793.0,69.6184,69.6184,69.5693,69.5791,9793.0
2024-10-02 15:10:00,70.84,70.88,70.83,70.87,228896.0,69.5791,69.6184,69.5693,69.6086,228896.0
2024-10-02 15:15:00,70.87,70.94,70.85,70.92,54464.0,69.6086,69.6773,69.5889,69.6577,54464.0
2024-10-02 15:20:00,70.92,70.93,70.81,70.82,17025.0,69.6577,69.6675,69.5497,69.5595,17025.0
2024-10-02 15:25:00,70.82,70.82,70.78,70.8,9488.0,69.5595,69.5595,69.5202,69.5398,9488.0
2024-10-02 15:30:00,70.79,70.79,70.71,70.72,26668.0,69.53,69.53,69.4514,69.4613,26668.0
2024-10-02 15:35:00,70.73,70.74,70.69,70.7,20593.0,69.4711,69.4809,69.4318,69.4416,20593.0
2024-10-02 15:40:00,70.7,70.83,70.69,70.83,29545.0,69.4416,69.5693,69.4318,69.5693,29545.0
2024-10-02 15:45:00,70.83,70.93,70.8,70.92,47400.0,69.5693,69.6675,69.5398,69.6577,47400.0
2024-10-02 15:50:00,70.93,70.96,70.85,70.94,71110.0,69.6675,69.697,69.5889,69.6773,71110.0
2024-10-02 15:55:00,70.95,70.98,70.88,70.94,204052.0,69.6872,69.7166,69.6184,69.6773,204052.0
2024-10-03 09:30:00,70.88,70.9,70.68,70.9,37291.0,69.6184,69.6381,69.422,69.6381,37291.0
2024-10-03 09:35:00,70.86,70.9,70.72,70.75,11925.0,69.5988,69.6381,69.4613,69.4907,11925.0
2024-10-03 09:40:00,70.75,70.76,70.6,70.6,8389.0,69.4907,69.5005,69.3434,69.3434,8389.0
2024-10-03 09:45:00,70.59,70.74,70.43,70.64,18287.0,69.3336,69.4809,69.1764,69.3827,18287.0
2024-10-03 09:50:00,70.66,70.66,70.41,70.51,30638.0,69.4023,69.4023,69.1568,69.255,30638.0
2024-10-03 09:55:00,70.52,70.65,70.52,70.63,13606.0,69.2648,69.3925,69.2648,69.3729,13606.0
2024-10-03 10:00:00,70.64,70.94,70.63,70.85,30456.0,69.3827,69.6773,69.3729,69.5889,30456.0
2024-10-03 10:05:00,70.83,70.87,70.76,70.78,22974.0,69.5693,69.6086,69.5005,69.5202,22974.0
2024-10-03 10:10:00,70.78,70.97,70.71,70.77,20286.0,69.5202,69.7068,69.4514,69.5104,20286.0
2024-10-03 10:15:00,70.77,70.96,70.76,70.84,7219.0,69.5104,69.697,69.5005,69.5791,7219.0
2024-10-03 10:20:00,70.82,70.89,70.64,70.71,10539.0,69.5595,69.6282,69.3827,69.4514,10539.0
2024-10-03 10:25:00,70.72,70.74,70.64,70.65,8341.0,69.4613,69.4809,69.3827,69.3925,8341.0
2024-10-03 10:30:00,70.65,70.72,70.58,70.7,11955.0,69.3925,69.4613,69.3237,69.4416,11955.0
2024-10-03 10:35:00,70.69,70.74,70.68,70.73,8238.0,69.4318,69.4809,69.422,69.4711,8238.0
2024-10-03 10:40:00,70.73,70.74,70.51,70.54,34469.0,69.4711,69.4809,69.255,69.2845,34469.0
2024-10-03 10:45:00,70.54,70.67,70.53,70.57,17284.0,69.2845,69.4121,69.2746,69.3139,17284.0
2024-10-03 10:50:00,70.61,70.64,70.57,70.63,12046.0,69.3532,69.3827,69.3139,69.3729,12046.0
2024-10-03 10:55:00,70.62,70.62,70.44,70.45,39952.0,69.363,69.363,69.1862,69.1961,39952.0
2024-10-03 11:00:00,70.44,70.56,70.44,70.49,23532.0,69.1862,69.3041,69.1862,69.2353,23532.0
2024-10-03 11:05:00,70.52,70.58,70.49,70.56,27692.0,69.2648,69.3237,69.2353,69.3041,27692.0
2024-10-03 11:10:00,70.53,70.55,70.47,70.53,29176.0,69.2746,69.2943,69.2157,69.2746,29176.0
2024-10-03 11:15:00,70.53,70.64,70.52,70.64,10795.0,69.2746,69.3827,69.2648,69.3827,10795.0
2024-10-03 11:20:00,70.63,70.72,70.6,70.69,4082.0,69.3729,69.4613,69.3434,69.4318,4082.0
2024-10-03 11:25:00,70.69,70.71,70.64,70.68,6281.0,69.4318,69.4514,69.3827,69.422,6281.0
2024-10-03 11:30:00,70.72,70.79,70.72,70.78,6928.0,69.4613,69.53,69.4613,69.5202,6928.0
2024-10-03 11:35:00,70.78,70.78,70.74,70.75,3977.0,69.5202,69.5202,69.4809,69.4907,3977.0
2024-10-03 11:40:00,70.77,70.85,70.77,70.83,4320.0,69.5104,69.5889,69.5104,69.5693,4320.0
2024-10-03 11:45:00,70.84,70.87,70.82,70.86,3881.0,69.5791,69.6086,69.5595,69.5988,3881.0
2024-10-03 11:50:00,70.86,70.91,70.86,70.89,4699.0,69.5988,69.6479,69.5988,69.6282,4699.0
2024-10-03 11:55:00,70.89,70.9,70.85,70.85,5423.0,69.6282,69.6381,69.5889,69.5889,5423.0
2024-10-03 12:00:00,70.85,70.88,70.85,70.88,3761.0,69.5889,69.6184,69.5889,69.6184,3761.0
2024-10-03 12:05:00,70.88,70.97,70.88,70.95,7245.0,69.6184,69.7068,69.6184,69.6872,7245.0
2024-10-03 12:10:00,70.96,70.99,70.93,70.94,6827.0,69.697,69.7264,69.6675,69.6773,6827.0
2024-10-03 12:15:00,70.93,70.95,70.91,70.95,7777.0,69.6675,69.6872,69.6479,69.6872,7777.0
2024-10-03 12:20:00,70.96,70.98,70.95,70.96,4066.0,69.697,69.7166,69.6872,69.697,4066.0
2024-10-03 12:25:00,70.96,71.01,70.96,71.0,15378.0,69.697,69.7461,69.697,69.7363,15378.0
2024-10-03 12:30:00,71.0,71.01,70.96,70.97,20160.0,69.7363,69.7461,69.697,69.7068,20160.0
2024-10-03 12:35:00,70.98,70.98,70.91,70.92,9377.0,69.7166,69.7166,69.6479,69.6577,9377.0
2024-10-03 12:40:00,70.91,70.91,70.82,70.85,5695.0,69.6479,69.6479,69.5595,69.5889,5695.0
2024-10-03 12:45:00,70.84,70.84,70.73,70.75,9240.0,69.5791,69.5791,69.4711,69.4907,9240.0
2024-10-03 12:50:00,70.74,70.74,70.66,70.67,15468.0,69.4809,69.4809,69.4023,69.4121,15468.0
2024-10-03 12:55:00,70.66,70.75,70.64,70.73,22893.0,69.4023,69.4907,69.3827,69.4711,22893.0
2024-10-03 13:00:00,70.73,70.74,70.64,70.65,9621.0,69.4711,69.4809,69.3827,69.3925,9621.0
2024-10-03 13:05:00,70.66,70.71,70.64,70.66,4935.0,69.4023,69.4514,69.3827,69.4023,4935.0
2024-10-03 13:10:00,70.66,70.67,70.63,70.64,4391.0,69.4023,69.4121,69.3729,69.3827,4391.0
2024-10-03 13:15:00,70.64,70.64,70.59,70.59,3465.0,69.3827,69.3827,69.3336,69.3336,3465.0
2024-10-03 13:20:00,70.6,70.68,70.59,70.66,13559.0,69.3434,69.422,69.3336,69.4023,13559.0
2024-10-03 13:25:00,70.65,70.73,70.63,70.67,12054.0,69.3925,69.4711,69.3729,69.4121,12054.0
2024-10-03 13:30:00,70.66,70.73,70.66,70.72,12966.0,69.4023,69.4711,69.4023,69.4613,12966.0
2024-10-03 13:35:00,70.72,70.72,70.65,70.66,8699.0,69.4613,69.4613,69.3925,69.4023,8699.0
2024-10-03 13:40:00,70.65,70.67,70.59,70.66,4102.0,69.3925,69.4121,69.3336,69.4023,4102.0
2024-10-03 13:45:00,70.66,70.69,70.64,70.64,11030.0,69.4023,69.4318,69.3827,69.3827,11030.0
2024-10-03 13:50:00,70.64,70.66,70.61,70.61,7414.0,69.3827,69.4023,69.3532,69.3532,7414.0
2024-10-03 13:55:00,70.63,70.68,70.62,70.67,6866.0,69.3729,69.422,69.363,69.4121,6866.0
2024-10-03 14:00:00,70.67,70.67,70.61,70.66,10230.0,69.4121,69.4121,69.3532,69.4023,10230.0
2024-10-03 14:05:00,70.67,70.72,70.67,70.71,10552.0,69.4121,69.4613,69.4121,69.4514,10552.0
2024-10-03 14:10:00,70.71,70.72,70.67,70.7,9136.0,69.4514,69.4613,69.4121,69.4416,9136.0
2024-10-03 14:15:00,70.7,70.72,70.69,70.71,7777.0,69.4416,69.4613,69.4318,69.4514,7777.0
2024-10-03 14:20:00,70.72,70.73,70.62,70.65,8102.0,69.4613,69.4711,69.363,69.3925,8102.0
2024-10-03 14:25:00,70.66,70.73,70.63,70.69,8267.0,69.4023,69.4711,69.3729,69.4318,8267.0
2024-10-03 14:30:00,70.69,70.69,70.65,70.69,27224.0,69.4318,69.4318,69.3925,69.4318,27224.0
2024-10-03 14:35:00,70.68,70.68,70.63,70.64,5406.0,69.422,69.422,69.3729,69.3827,5406.0
2024-10-03 14:40:00,70.65,70.69,70.64,70.68,4723.0,69.3925,69.4318,69.3827,69.422,4723.0
2024-10-03 14:45:00,70.68,70.69,70.65,70.67,8663.0,69.422,69.4318,69.3925,69.4121,8663.0
2024-10-03 14:50:00,70.68,70.68,70.65,70.67,8533.0,69.422,69.422,69.3925,69.4121,8533.0
2024-10-03 14:55:00,70.67,70.7,70.67,70.67,10872.0,69.4121,69.4416,69.4121,69.4121,10872.0
2024-10-03 15:00:00,70.68,70.68,70.61,70.64,14200.0,69.422,69.422,69.3532,69.3827,14200.0
2024-10-03 15:05:00,70.64,70.66,70.62,70.65,15698.0,69.3827,69.4023,69.363,69.3925,15698.0
2024-10-03 15:10:00,70.64,70.66,70.6,70.63,9480.0,69.3827,69.4023,69.3434,69.3729,9480.0
2024-10-03 15:15:00,70.63,70.66,70.59,70.66,19478.0,69.3729,69.4023,69.3336,69.4023,19478.0
2024-10-03 15:20:00,70.66,70.7,70.63,70.69,13792.0,69.4023,69.4416,69.3729,69.4318,13792.0
2024-10-03 15:25:00,70.69,70.72,70.67,70.7,14096.0,69.4318,69.4613,69.4121,69.4416,14096.0
2024-10-03 15:30:00,70.7,70.72,70.68,70.68,16804.0,69.4416,69.4613,69.422,69.422,16804.0
2024-10-03 15:35:00,70.68,70.71,70.66,70.66,15306.0,69.422,69.4514,69.4023,69.4023,15306.0
2024-10-03 15:40:00,70.66,70.66,70.55,70.55,46152.0,69.4023,69.4023,69.2943,69.2943,46152.0
2024-10-03 15:45:00,70.56,70.68,70.54,70.67,53500.0,69.3041,69.422,69.2845,69.4121,53500.0
2024-10-03 15:50:00,70.68,70.71,70.61,70.7,52809.0,69.422,69.4514,69.3532,69.4416,52809.0
2024-10-03 15:55:00,70.71,70.86,70.68,70.82,238902.0,69.4514,69.5988,69.422,69.5595,238902.0
2024-10-04 09:30:00,71.54,71.62,71.37,71.59,47636.0,70.2667,70.3452,70.0997,70.3158,47636.0
2024-10-04 09:35:00,71.59,71.67,71.33,71.47,13238.0,70.3158,70.3943,70.0604,70.1979,13238.0
2024-10-04 09:40:00,71.44,71.69,71.44,71.66,7578.0,70.1684,70.414,70.1684,70.3845,7578.0
2024-10-04 09:45:00,71.69,71.82,71.55,71.66,36150.0,70.414,70.5417,70.2765,70.3845,36150.0
2024-10-04 09:50:00,71.7,71.77,71.65,71.74,11003.0,70.4238,70.4926,70.3747,70.4631,11003.0
2024-10-04 09:55:00,71.7,71.77,71.6,71.68,14472.0,70.4238,70.4926,70.3256,70.4042,14472.0
2024-10-04 10:00:00,71.67,71.71,71.59,71.68,11532.0,70.3943,70.4336,70.3158,70.4042,11532.0
2024-10-04 10:05:00,71.7,71.77,71.43,71.48,11591.0,70.4238,70.4926,70.1586,70.2077,11591.0
2024-10-04 10:10:00,71.46,71.55,71.42,71.51,6382.0,70.1881,70.2765,70.1488,70.2372,6382.0
2024-10-04 10:15:00,71.49,71.63,71.47,71.55,36254.0,70.2175,70.3551,70.1979,70.2765,36254.0
2024-10-04 10:20:00,71.55,71.56,71.4,71.41,8893.0,70.2765,70.2863,70.1292,70.139,8893.0
2024-10-04 10:25:00,71.45,71.5,71.37,71.44,19886.0,70.1783,70.2274,70.0997,70.1684,19886.0
2024-10-04 10:30:00,71.44,71.52,71.24,71.3,17425.0,70.1684,70.247,69.972,70.0309,17425.0
2024-10-04 10:35:00,71.32,71.33,71.15,71.17,9890.0,70.0506,70.0604,69.8836,69.9032,9890.0
2024-10-04 10:40:00,71.16,71.24,71.16,71.17,11390.0,69.8934,69.972,69.8934,69.9032,11390.0
2024-10-04 10:45:00,71.18,71.19,71.1,71.14,12122.0,69.9131,69.9229,69.8345,69.8738,12122.0
2024-10-04 10:50:00,71.14,71.24,71.12,71.2,11196.0,69.8738,69.972,69.8541,69.9327,11196.0
2024-10-04 10:55:00,71.2,71.26,71.2,71.25,10791.0,69.9327,69.9916,69.9327,69.9818,10791.0
2024-10-04 11:00:00,71.25,71.38,71.24,71.38,19161.0,69.9818,70.1095,69.972,70.1095,19161.0
2024-10-04 11:05:00,71.39,71.48,71.38,71.46,10831.0,70.1193,70.2077,70.1095,70.1881,10831.0
2024-10-04 11:10:00,71.45,71.52,71.45,71.5,7639.0,70.1783,70.247,70.1783,70.2274,7639.0
2024-10-04 11:15:00,71.46,71.51,71.41,71.41,4507.0,70.1881,70.2372,70.139,70.139,4507.0
2024-10-04 11:20:00,71.4,71.4,71.18,71.19,21017.0,70.1292,70.1292,69.9131,69.9229,21017.0
2024-10-04 11:25:00,71.18,71.27,71.16,71.24,11782.0,69.9131,70.0015,69.8934,69.972,11782.0
2024-10-04 11:30:00,71.24,71.26,71.19,71.24,7133.0,69.972,69.9916,69.9229,69.972,7133.0
2024-10-04 11:35:00,71.24,71.26,71.2,71.23,13967.0,69.972,69.9916,69.9327,69.9622,13967.0
2024-10-04 11:40:00,71.23,71.29,71.22,71.26,4244.0,69.9622,70.0211,69.9524,69.9916,4244.0
2024-10-04 11:45:00,71.25,71.31,71.24,71.31,2704.0,69.9818,70.0408,69.972,70.0408,2704.0
2024-10-04 11:50:00,71.3,71.38,71.29,71.35,5937.0,70.0309,70.1095,70.0211,70.08,5937.0
2024-10-04 11:55:00,71.34,71.34,71.3,71.34,9165.0,70.0702,70.0702,70.0309,70.0702,9165.0
2024-10-04 12:00:00,71.35,71.39,71.35,71.37,7330.0,70.08,70.1193,70.08,70.0997,7330.0
2024-10-04 12:05:00,71.39,71.41,71.33,71.33,10821.0,70.1193,70.139,70.0604,70.0604,10821.0
2024-10-04 12:10:00,71.34,71.36,71.31,71.35,10506.0,70.0702,70.0899,70.0408,70.08,10506.0
2024-10-04 12:15:00,71.34,71.38,71.32,71.33,20690.0,70.0702,70.1095,70.0506,70.0604,20690.0
2024-10-04 12:20:00,71.33,71.42,71.32,71.32,8067.0,70.0604,70.1488,70.0506,70.0506,8067.0
2024-10-04 12:25:00,71.31,71.33,71.25,71.28,10404.0,70.0408,70.0604,69.9818,70.0113,10404.0
2024-10-04 12:30:00,71.29,71.37,71.25,71.36,7234.0,70.0211,70.0997,69.9818,70.0899,7234.0
2024-10-04 12:35:00,71.37,71.53,71.36,71.48,10518.0,70.0997,70.2568,70.0899,70.2077,10518.0
2024-10-04 12:40:00,71.48,71.52,71.45,71.52,8032.0,70.2077,70.247,70.1783,70.247,8032.0
2024-10-04 12:45:00,71.51,71.54,71.47,71.49,6515.0,70.2372,70.2667,70.1979,70.2175,6515.0
2024-10-04 12:50:00,71.49,71.52,71.45,71.5,11493.0,70.2175,70.247,70.1783,70.2274,11493.0
2024-10-04 12:55:00,71.49,71.53,71.48,71.52,4495.0,70.2175,70.2568,70.2077,70.247,4495.0
2024-10-04 13:00:00,71.53,71.54,71.52,71.53,6742.0,70.2568,70.2667,70.247,70.2568,6742.0
2024-10-04 13:05:00,71.52,71.52,71.48,71.5,4469.0,70.247,70.247,70.2077,70.2274,4469.0
2024-10-04 13:10:00,71.5,71.55,71.5,71.53,5793.0,70.2274,70.2765,70.2274,70.2568,5793.0
2024-10-04 13:15:00,71.53,71.56,71.52,71.54,16145.0,70.2568,70.2863,70.247,70.2667,16145.0
2024-10-04 13:20:00,71.56,71.56,71.5,71.5,27552.0,70.2863,70.2863,70.2274,70.2274,27552.0
2024-10-04 13:25:00,71.51,71.53,71.49,71.51,5442.0,70.2372,70.2568,70.2175,70.2372,5442.0
2024-10-04 13:30:00,71.51,71.52,71.46,71.47,48186.0,70.2372,70.247,70.1881,70.1979,48186.0
2024-10-04 13:35:00,71.47,71.47,71.31,71.44,13529.0,70.1979,70.1979,70.0408,70.1684,13529.0
2024-10-04 13:40:00,71.43,71.56,71.43,71.52,14138.0,70.1586,70.2863,70.1586,70.247,14138.0
2024-10-04 13:45:00,71.53,71.54,71.49,71.52,3634.0,70.2568,70.2667,70.2175,70.247,3634.0
2024-10-04 13:50:00,71.53,71.53,71.43,71.45,5253.0,70.2568,70.2568,70.1586,70.1783,5253.0
2024-10-04 13:55:00,71.46,71.46,71.33,71.34,5971.0,70.1881,70.1881,70.0604,70.0702,5971.0
2024-10-04 14:00:00,71.34,71.39,71.33,71.38,8317.0,70.0702,70.1193,70.0604,70.1095,8317.0
2024-10-04 14:05:00,71.38,71.43,71.36,71.39,2737.0,70.1095,70.1586,70.0899,70.1193,2737.0
2024-10-04 14:10:00,71.39,71.41,71.38,71.4,2672.0,70.1193,70.139,70.1095,70.1292,2672.0
2024-10-04 14:15:00,71.39,71.43,71.36,71.43,9176.0,70.1193,70.1586,70.0899,70.1586,9176.0
2024-10-04 14:20:00,71.45,71.47,71.43,71.45,6181.0,70.1783,70.1979,70.1586,70.1783,6181.0
2024-10-04 14:25:00,71.45,71.47,71.44,71.45,4651.0,70.1783,70.1979,70.1684,70.1783,4651.0
2024-10-04 14:30:00,71.45,71.45,71.4,71.42,4030.0,70.1783,70.1783,70.1292,70.1488,4030.0
2024-10-04 14:35:00,71.42,71.45,71.42,71.42,4989.0,70.1488,70.1783,70.1488,70.1488,4989.0
2024-10-04 14:40:00,71.42,71.46,71.41,71.44,5161.0,70.1488,70.1881,70.139,70.1684,5161.0
2024-10-04 14:45:00,71.45,71.51,71.43,71.51,8163.0,70.1783,70.2372,70.1586,70.2372,8163.0
2024-10-04 14:50:00,71.52,71.55,71.49,71.52,10422.0,70.247,70.2765,70.2175,70.247,10422.0
2024-10-04 14:55:00,71.53,71.54,71.5,71.53,6016.0,70.2568,70.2667,70.2274,70.2568,6016.0
2024-10-04 15:00:00,71.53,71.56,71.52,71.53,9939.0,70.2568,70.2863,70.247,70.2568,9939.0
2024-10-04 15:05:00,71.53,71.55,71.52,71.53,7772.0,70.2568,70.2765,70.247,70.2568,7772.0
2024-10-04 15:10:00,71.53,71.6,71.53,71.59,14751.0,70.2568,70.3256,70.2568,70.3158,14751.0
2024-10-04 15:15:00,71.58,71.62,71.56,71.62,12191.0,70.3059,70.3452,70.2863,70.3452,12191.0
2024-10-04 15:20:00,71.62,71.73,71.62,71.73,12695.0,70.3452,70.4533,70.3452,70.4533,12695.0
2024-10-04 15:25:00,71.73,71.75,71.69,71.73,20141.0,70.4533,70.4729,70.414,70.4533,20141.0
2024-10-04 15:30:00,71.73,71.84,71.71,71.84,14967.0,70.4533,70.5613,70.4336,70.5613,14967.0
2024-10-04 15:35:00,71.83,71.83,71.77,71.8,10431.0,70.5515,70.5515,70.4926,70.522,10431.0
2024-10-04 15:40:00,71.81,71.9,71.8,71.9,22433.0,70.5319,70.6203,70.522,70.6203,22433.0
2024-10-04 15:45:00,71.9,71.92,71.86,71.91,29760.0,70.6203,70.6399,70.581,70.6301,29760.0
2024-10-04 15:50:00,71.92,71.96,71.86,71.95,35179.0,70.6399,70.6792,70.581,70.6694,35179.0
2024-10-04 15:55:00,71.95,72.03,71.91,71.99,178513.0,70.6694,70.7479,70.6301,70.7086,178513.0
2024-10-07 09:30:00,72.0,72.25,71.91,72.18,38368.0,70.7185,70.964,70.6301,70.8953,38368.0
2024-10-07 09:35:00,72.22,72.3,72.12,72.18,5982.0,70.9346,71.0131,70.8363,70.8953,5982.0
2024-10-07 09:40:00,72.19,72.34,72.19,72.33,7354.0,70.9051,71.0524,70.9051,71.0426,7354.0
2024-10-07 09:45:00,72.31,72.34,72.0,72.08,20941.0,71.023,71.0524,70.7185,70.797,20941.0
2024-10-07 09:50:00,72.16,72.21,72.02,72.17,8979.0,70.8756,70.9247,70.7381,70.8854,8979.0
2024-10-07 09:55:00,72.21,72.32,72.17,72.28,6072.0,70.9247,71.0328,70.8854,70.9935,6072.0
2024-10-07 10:00:00,72.28,72.47,72.28,72.47,11218.0,70.9935,71.1801,70.9935,71.1801,11218.0
2024-10-07 10:05:00,72.47,72.6,72.44,72.52,24592.0,71.1801,71.3078,71.1506,71.2292,24592.0
2024-10-07 10:10:00,72.52,72.65,72.48,72.61,64485.0,71.2292,71.3569,71.1899,71.3176,64485.0
2024-10-07 10:15:00,72.6,72.73,72.55,72.69,34401.0,71.3078,71.4355,71.2587,71.3962,34401.0
2024-10-07 10:20:00,72.68,72.68,72.53,72.54,22630.0,71.3864,71.3864,71.239,71.2489,22630.0
2024-10-07 10:25:00,72.52,72.55,72.44,72.53,13826.0,71.2292,71.2587,71.1506,71.239,13826.0
2024-10-07 10:30:00,72.52,72.52,72.41,72.45,14766.0,71.2292,71.2292,71.1212,71.1605,14766.0
2024-10-07 10:35:00,72.45,72.52,72.38,72.39,13185.0,71.1605,71.2292,71.0917,71.1015,13185.0
2024-10-07 10:40:00,72.37,72.39,72.31,72.31,10172.0,71.0819,71.1015,71.023,71.023,10172.0
2024-10-07 10:45:00,72.31,72.4,72.31,72.38,8429.0,71.023,71.1114,71.023,71.0917,8429.0
2024-10-07 10:50:00,72.39,72.45,72.39,72.43,11065.0,71.1015,71.1605,71.1015,71.1408,11065.0
2024-10-07 10:55:00,72.42,72.42,72.3,72.32,10421.0,71.131,71.131,71.0131,71.0328,10421.0
2024-10-07 11:00:00,72.3,72.39,72.27,72.39,6141.0,71.0131,71.1015,70.9837,71.1015,6141.0
2024-10-07 11:05:00,72.41,72.52,72.37,72.45,8233.0,71.1212,71.2292,71.0819,71.1605,8233.0
2024-10-07 11:10:00,72.45,72.58,72.44,72.55,21262.0,71.1605,71.2881,71.1506,71.2587,21262.0
2024-10-07 11:15:00,72.55,72.59,72.48,72.55,20818.0,71.2587,71.298,71.1899,71.2587,20818.0
2024-10-07 11:20:00,72.55,72.59,72.53,72.59,10660.0,71.2587,71.298,71.239,71.298,10660.0
2024-10-07 11:25:00,72.59,72.61,72.49,72.53,15884.0,71.298,71.3176,71.1998,71.239,15884.0
2024-10-07 11:30:00,72.54,72.54,72.46,72.48,8319.0,71.2489,71.2489,71.1703,71.1899,8319.0
2024-10-07 11:35:00,72.48,72.53,72.48,72.51,7075.0,71.1899,71.239,71.1899,71.2194,7075.0
2024-10-07 11:40:00,72.51,72.53,72.43,72.44,9004.0,71.2194,71.239,71.1408,71.1506,9004.0
2024-10-07 11:45:00,72.45,72.51,72.44,72.49,7406.0,71.1605,71.2194,71.1506,71.1998,7406.0
2024-10-07 11:50:00,72.48,72.48,72.38,72.41,9204.0,71.1899,71.1899,71.0917,71.1212,9204.0
2024-10-07 11:55:00,72.42,72.46,72.41,72.44,17286.0,71.131,71.1703,71.1212,71.1506,17286.0
2024-10-07 12:00:00,72.43,72.44,72.36,72.41,9135.0,71.1408,71.1506,71.0721,71.1212,9135.0
2024-10-07 12:05:00,72.41,72.43,72.33,72.34,8805.0,71.1212,71.1408,71.0426,71.0524,8805.0
2024-10-07 12:10:00,72.34,72.34,72.27,72.28,10897.0,71.0524,71.0524,70.9837,70.9935,10897.0
2024-10-07 12:15:00,72.27,72.3,72.24,72.28,8054.0,70.9837,71.0131,70.9542,70.9935,8054.0
2024-10-07 12:20:00,72.27,72.33,72.24,72.33,8082.0,70.9837,71.0426,70.9542,71.0426,8082.0
2024-10-07 12:25:00,72.33,72.41,72.32,72.39,9672.0,71.0426,71.1212,71.0328,71.1015,9672.0
2024-10-07 12:30:00,72.38,72.39,72.33,72.36,5425.0,71.0917,71.1015,71.0426,71.0721,5425.0
2024-10-07 12:35:00,72.35,72.38,72.33,72.34,5053.0,71.0622,71.0917,71.0426,71.0524,5053.0
2024-10-07 12:40:00,72.32,72.34,72.31,72.31,5959.0,71.0328,71.0524,71.023,71.023,5959.0
2024-10-07 12:45:00,72.31,72.34,72.29,72.33,10582.0,71.023,71.0524,71.0033,71.0426,10582.0
2024-10-07 12:50:00,72.32,72.38,72.32,72.36,5777.0,71.0328,71.0917,71.0328,71.0721,5777.0
2024-10-07 12:55:00,72.36,72.38,72.35,72.37,4964.0,71.0721,71.0917,71.0622,71.0819,4964.0
2024-10-07 13:00:00,72.37,72.38,72.32,72.32,10205.0,71.0819,71.0917,71.0328,71.0328,10205.0
2024-10-07 13:05:00,72.31,72.31,72.2,72.2,6583.0,71.023,71.023,70.9149,70.9149,6583.0
2024-10-07 13:10:00,72.22,72.25,72.22,72.23,4719.0,70.9346,70.964,70.9346,70.9444,4719.0
2024-10-07 13:15:00,72.24,72.27,72.24,72.26,4180.0,70.9542,70.9837,70.9542,70.9738,4180.0
2024-10-07 13:20:00,72.27,72.32,72.26,72.29,5760.0,70.9837,71.0328,70.9738,71.0033,5760.0
2024-10-07 13:25:00,72.3,72.34,72.27,72.27,6948.0,71.0131,71.0524,70.9837,70.9837,6948.0
2024-10-07 13:30:00,72.26,72.26,72.22,72.25,4094.0,70.9738,70.9738,70.9346,70.964,4094.0
2024-10-07 13:35:00,72.25,72.26,72.22,72.22,4169.0,70.964,70.9738,70.9346,70.9346,4169.0
2024-10-07 13:40:00,72.21,72.21,72.14,72.16,4253.0,70.9247,70.9247,70.856,70.8756,4253.0
2024-10-07 13:45:00,72.16,72.19,72.16,72.17,6205.0,70.8756,70.9051,70.8756,70.8854,6205.0
2024-10-07 13:50:00,72.17,72.17,72.11,72.13,4464.0,70.8854,70.8854,70.8265,70.8462,4464.0
2024-10-07 13:55:00,72.12,72.13,72.09,72.13,4445.0,70.8363,70.8462,70.8069,70.8462,4445.0
2024-10-07 14:00:00,72.12,72.12,72.07,72.08,6090.0,70.8363,70.8363,70.7872,70.797,6090.0
2024-10-07 14:05:00,72.08,72.09,72.06,72.06,7451.0,70.797,70.8069,70.7774,70.7774,7451.0
2024-10-07 14:10:00,72.07,72.12,72.06,72.09,11982.0,70.7872,70.8363,70.7774,70.8069,11982.0
2024-10-07 14:15:00,72.11,72.14,72.07,72.07,10882.0,70.8265,70.856,70.7872,70.7872,10882.0
2024-10-07 14:20:00,72.06,72.1,72.06,72.07,13452.0,70.7774,70.8167,70.7774,70.7872,13452.0
2024-10-07 14:25:00,72.07,72.09,72.06,72.08,4942.0,70.7872,70.8069,70.7774,70.797,4942.0
2024-10-07 14:30:00,72.08,72.08,71.85,72.03,20606.0,70.797,70.797,70.5711,70.7479,20606.0
2024-10-07 14:35:00,72.0,72.0,71.95,71.97,6440.0,70.7185,70.7185,70.6694,70.689,6440.0
2024-10-07 14:40:00,71.98,72.05,71.98,72.01,9734.0,70.6988,70.7676,70.6988,70.7283,9734.0
2024-10-07 14:45:00,72.01,72.03,71.84,71.88,14335.0,70.7283,70.7479,70.5613,70.6006,14335.0
2024-10-07 14:50:00,71.88,71.96,71.88,71.96,13905.0,70.6006,70.6792,70.6006,70.6792,13905.0
2024-10-07 14:55:00,71.96,72.01,71.95,71.96,9045.0,70.6792,70.7283,70.6694,70.6792,9045.0
2024-10-07 15:00:00,71.97,72.05,71.96,72.04,17996.0,70.689,70.7676,70.6792,70.7578,17996.0
2024-10-07 15:05:00,72.04,72.16,72.04,72.16,32488.0,70.7578,70.8756,70.7578,70.8756,32488.0
2024-10-07 15:10:00,72.15,72.22,72.13,72.21,26245.0,70.8658,70.9346,70.8462,70.9247,26245.0
2024-10-07 15:15:00,72.23,72.27,72.22,72.24,20922.0,70.9444,70.9837,70.9346,70.9542,20922.0
2024-10-07 15:20:00,72.22,72.25,72.2,72.22,10928.0,70.9346,70.964,70.9149,70.9346,10928.0
2024-10-07 15:25:00,72.23,72.25,72.18,72.19,11011.0,70.9444,70.964,70.8953,70.9051,11011.0
2024-10-07 15:30:00,72.18,72.22,72.14,72.21,25581.0,70.8953,70.9346,70.856,70.9247,25581.0
2024-10-07 15:35:00,72.21,72.21,72.12,72.14,55522.0,70.9247,70.9247,70.8363,70.856,55522.0
2024-10-07 15:40:00,72.14,72.17,72.1,72.17,23963.0,70.856,70.8854,70.8167,70.8854,23963.0
2024-10-07 15:45:00,72.17,72.2,72.14,72.2,25828.0,70.8854,70.9149,70.856,70.9149,25828.0
2024-10-07 15:50:00,72.2,72.4,72.2,72.36,58431.0,70.9149,71.1114,70.9149,71.0721,58431.0
2024-10-07 15:55:00,72.36,72.45,72.33,72.43,496621.0,71.0721,71.1605,71.0426,71.1408,496621.0
2024-10-08 09:30:00,72.69,73.0,72.69,72.87,54562.0,71.3962,71.7007,71.3962,71.573,54562.0
2024-10-08 09:35:00,72.87,72.91,72.66,72.9,19361.0,71.573,71.6123,71.3667,71.6025,19361.0
2024-10-08 09:40:00,72.91,73.25,72.88,73.25,41876.0,71.6123,71.9462,71.5828,71.9462,41876.0
2024-10-08 09:45:00,73.27,73.27,72.95,73.15,22316.0,71.9659,71.9659,71.6516,71.848,22316.0
2024-10-08 09:50:00,73.15,73.15,72.87,73.04,22547.0,71.848,71.848,71.573,71.74,22547.0
2024-10-08 09:55:00,73.04,73.07,72.9,72.94,20861.0,71.74,71.7694,71.6025,71.6417,20861.0
2024-10-08 10:00:00,72.95,73.04,72.9,73.01,15521.0,71.6516,71.74,71.6025,71.7105,15521.0
2024-10-08 10:05:00,73.01,73.06,72.94,73.06,15745.0,71.7105,71.7596,71.6417,71.7596,15745.0
2024-10-08 10:10:00,73.05,73.05,72.87,72.87,19140.0,71.7498,71.7498,71.573,71.573,19140.0
2024-10-08 10:15:00,72.87,72.91,72.8,72.86,16242.0,71.573,71.6123,71.5042,71.5632,16242.0
2024-10-08 10:20:00,72.87,72.96,72.82,72.88,16846.0,71.573,71.6614,71.5239,71.5828,16846.0
2024-10-08 10:25:00,72.88,72.95,72.86,72.9,16156.0,71.5828,71.6516,71.5632,71.6025,16156.0
2024-10-08 10:30:00,72.89,72.92,72.79,72.79,50176.0,71.5926,71.6221,71.4944,71.4944,50176.0
2024-10-08 10:35:00,72.79,72.86,72.71,72.85,14798.0,71.4944,71.5632,71.4158,71.5533,14798.0
2024-10-08 10:40:00,72.84,73.0,72.74,72.96,22462.0,71.5435,71.7007,71.4453,71.6614,22462.0
2024-10-08 10:45:00,72.97,73.03,72.95,72.98,11526.0,71.6712,71.7301,71.6516,71.681,11526.0
2024-10-08 10:50:00,72.97,73.03,72.92,72.99,21238.0,71.6712,71.7301,71.6221,71.6909,21238.0
2024-10-08 10:55:00,72.99,73.04,72.95,72.96,12229.0,71.6909,71.74,71.6516,71.6614,12229.0
2024-10-08 11:00:00,72.97,73.02,72.96,73.01,10517.0,71.6712,71.7203,71.6614,71.7105,10517.0
2024-10-08 11:05:00,73.01,73.1,73.0,73.09,11715.0,71.7105,71.7989,71.7007,71.7891,11715.0
2024-10-08 11:10:00,73.09,73.09,73.02,73.06,15138.0,71.7891,71.7891,71.7203,71.7596,15138.0
2024-10-08 11:15:00,73.05,73.06,73.0,73.04,15984.0,71.7498,71.7596,71.7007,71.74,15984.0
2024-10-08 11:20:00,73.05,73.06,73.01,73.05,13011.0,71.7498,71.7596,71.7105,71.7498,13011.0
2024-10-08 11:25:00,73.06,73.09,73.03,73.05,11286.0,71.7596,71.7891,71.7301,71.7498,11286.0
2024-10-08 11:30:00,73.06,73.07,72.86,72.86,45823.0,71.7596,71.7694,71.5632,71.5632,45823.0
2024-10-08 11:35:00,72.87,72.91,72.83,72.89,14489.0,71.573,71.6123,71.5337,71.5926,14489.0
2024-10-08 11:40:00,72.89,72.96,72.89,72.93,13282.0,71.5926,71.6614,71.5926,71.6319,13282.0
2024-10-08 11:45:00,72.94,72.95,72.85,72.88,13035.0,71.6417,71.6516,71.5533,71.5828,13035.0
2024-10-08 11:50:00,72.88,72.9,72.85,72.87,14246.0,71.5828,71.6025,71.5533,71.573,14246.0
2024-10-08 11:55:00,72.87,72.9,72.86,72.88,15049.0,71.573,71.6025,71.5632,71.5828,15049.0
2024-10-08 12:00:00,72.87,72.95,72.85,72.86,12264.0,71.573,71.6516,71.5533,71.5632,12264.0
2024-10-08 12:05:00,72.86,72.92,72.85,72.92,9947.0,71.5632,71.6221,71.5533,71.6221,9947.0
2024-10-08 12:10:00,72.94,72.98,72.91,72.91,9781.0,71.6417,71.681,71.6123,71.6123,9781.0
2024-10-08 12:15:00,72.92,72.93,72.9,72.93,6069.0,71.6221,71.6319,71.6025,71.6319,6069.0
2024-10-08 12:20:00,72.93,72.95,72.93,72.94,5273.0,71.6319,71.6516,71.6319,71.6417,5273.0
2024-10-08 12:25:00,72.94,72.98,72.93,72.94,12711.0,71.6417,71.681,71.6319,71.6417,12711.0
2024-10-08 12:30:00,72.93,72.94,72.91,72.93,5741.0,71.6319,71.6417,71.6123,71.6319,5741.0
2024-10-08 12:35:00,72.94,73.02,72.91,73.01,13512.0,71.6417,71.7203,71.6123,71.7105,13512.0
2024-10-08 12:40:00,73.02,73.05,72.99,73.03,14503.0,71.7203,71.7498,71.6909,71.7301,14503.0
2024-10-08 12:45:00,73.04,73.06,73.01,73.03,11935.0,71.74,71.7596,71.7105,71.7301,11935.0
2024-10-08 12:50:00,73.03,73.04,72.99,73.03,10453.0,71.7301,71.74,71.6909,71.7301,10453.0
2024-10-08 12:55:00,73.02,73.05,73.0,73.03,12336.0,71.7203,71.7498,71.7007,71.7301,12336.0
2024-10-08 13:00:00,73.03,73.05,73.01,73.03,17003.0,71.7301,71.7498,71.7105,71.7301,17003.0
2024-10-08 13:05:00,73.03,73.04,72.89,72.9,27886.0,71.7301,71.74,71.5926,71.6025,27886.0
2024-10-08 13:10:00,72.89,72.97,72.87,72.92,39621.0,71.5926,71.6712,71.573,71.6221,39621.0
2024-10-08 13:15:00,72.92,72.94,72.9,72.93,11210.0,71.6221,71.6417,71.6025,71.6319,11210.0
2024-10-08 13:20:00,72.94,73.04,72.93,73.02,11724.0,71.6417,71.74,71.6319,71.7203,11724.0
2024-10-08 13:25:00,73.03,73.07,73.01,73.02,11495.0,71.7301,71.7694,71.7105,71.7203,11495.0
2024-10-08 13:30:00,73.02,73.02,72.97,72.98,10077.0,71.7203,71.7203,71.6712,71.681,10077.0
2024-10-08 13:35:00,72.98,73.0,72.95,72.97,11356.0,71.681,71.7007,71.6516,71.6712,11356.0
2024-10-08 13:40:00,72.98,73.02,72.96,73.01,11397.0,71.681,71.7203,71.6614,71.7105,11397.0
2024-10-08 13:45:00,73.01,73.02,72.96,72.98,12224.0,71.7105,71.7203,71.6614,71.681,12224.0
2024-10-08 13:50:00,72.97,73.0,72.94,72.98,21304.0,71.6712,71.7007,71.6417,71.681,21304.0
2024-10-08 13:55:00,72.98,73.0,72.89,72.9,67256.0,71.681,71.7007,71.5926,71.6025,67256.0
2024-10-08 14:00:00,72.9,72.94,72.86,72.9,39996.0,71.6025,71.6417,71.5632,71.6025,39996.0
2024-10-08 14:05:00,72.9,72.94,72.85,72.94,36397.0,71.6025,71.6417,71.5533,71.6417,36397.0
2024-10-08 14:10:00,72.93,72.98,72.93,72.95,30361.0,71.6319,71.681,71.6319,71.6516,30361.0
2024-10-08 14:15:00,72.95,73.02,72.95,73.01,16963.0,71.6516,71.7203,71.6516,71.7105,16963.0
2024-10-08 14:20:00,73.02,73.07,73.02,73.03,27539.0,71.7203,71.7694,71.7203,71.7301,27539.0
2024-10-08 14:25:00,73.04,73.05,73.01,73.04,18944.0,71.74,71.7498,71.7105,71.74,18944.0
2024-10-08 14:30:00,73.05,73.09,73.04,73.07,22027.0,71.7498,71.7891,71.74,71.7694,22027.0
2024-10-08 14:35:00,73.09,73.17,73.07,73.13,26204.0,71.7891,71.8676,71.7694,71.8284,26204.0
2024-10-08 14:40:00,73.13,73.15,73.1,73.15,23657.0,71.8284,71.848,71.7989,71.848,23657.0
2024-10-08 14:45:00,73.15,73.17,73.14,73.17,19369.0,71.848,71.8676,71.8382,71.8676,19369.0
2024-10-08 14:50:00,73.17,73.2,73.15,73.16,27221.0,71.8676,71.8971,71.848,71.8578,27221.0
2024-10-08 14:55:00,73.16,73.18,73.14,73.14,26594.0,71.8578,71.8775,71.8382,71.8382,26594.0
2024-10-08 15:00:00,73.15,73.16,73.11,73.12,24113.0,71.848,71.8578,71.8087,71.8185,24113.0
2024-10-08 15:05:00,73.12,73.13,73.09,73.12,17593.0,71.8185,71.8284,71.7891,71.8185,17593.0
2024-10-08 15:10:00,73.12,73.16,73.11,73.16,29921.0,71.8185,71.8578,71.8087,71.8578,29921.0
2024-10-08 15:15:00,73.15,73.25,73.15,73.23,50686.0,71.848,71.9462,71.848,71.9266,50686.0
2024-10-08 15:20:00,73.23,73.3,73.22,73.3,37970.0,71.9266,71.9953,71.9168,71.9953,37970.0
2024-10-08 15:25:00,73.3,73.35,73.24,73.26,53397.0,71.9953,72.0444,71.9364,71.956,53397.0
2024-10-08 15:30:00,73.25,73.31,73.23,73.28,31696.0,71.9462,72.0052,71.9266,71.9757,31696.0
2024-10-08 15:35:00,73.28,73.34,73.27,73.34,15206.0,71.9757,72.0346,71.9659,72.0346,15206.0
2024-10-08 15:40:00,73.33,73.34,73.24,73.26,25860.0,72.0248,72.0346,71.9364,71.956,25860.0
2024-10-08 15:45:00,73.27,73.29,73.19,73.2,42743.0,71.9659,71.9855,71.8873,71.8971,42743.0
2024-10-08 15:50:00,73.2,73.29,73.18,73.27,54205.0,71.8971,71.9855,71.8775,71.9659,54205.0
2024-10-08 15:55:00,73.27,73.3,73.18,73.19,202274.0,71.9659,71.9953,71.8775,71.8873,202274.0
2024-10-09 09:30:00,73.38,73.5,73.26,73.41,66389.0,72.0739,72.1918,71.956,72.1034,66389.0
2024-10-09 09:35:00,73.42,73.47,73.28,73.44,9522.0,72.1132,72.1623,71.9757,72.1328,9522.0
2024-10-09 09:40:00,73.42,73.56,73.41,73.53,17938.0,72.1132,72.2507,72.1034,72.2212,17938.0
2024-10-09 09:45:00,73.55,73.7,73.54,73.67,16659.0,72.2409,72.3882,72.2311,72.3587,16659.0
2024-10-09 09:50:00,73.64,73.75,73.51,73.71,49183.0,72.3293,72.4373,72.2016,72.398,49183.0
2024-10-09 09:55:00,73.73,73.85,73.67,73.7,30670.0,72.4177,72.5355,72.3587,72.3882,30670.0
2024-10-09 10:00:00,73.7,73.77,73.54,73.58,27417.0,72.3882,72.457,72.2311,72.2703,27417.0
2024-10-09 10:05:00,73.56,73.67,73.56,73.63,30414.0,72.2507,72.3587,72.2507,72.3195,30414.0
2024-10-09 10:10:00,73.65,73.72,73.57,73.61,17111.0,72.3391,72.4079,72.2605,72.2998,17111.0
2024-10-09 10:15:00,73.61,73.61,73.48,73.48,18815.0,72.2998,72.2998,72.1721,72.1721,18815.0
2024-10-09 10:20:00,73.45,73.52,73.45,73.49,21094.0,72.1427,72.2114,72.1427,72.182,21094.0
2024-10-09 10:25:00,73.48,73.52,73.45,73.46,18518.0,72.1721,72.2114,72.1427,72.1525,18518.0
2024-10-09 10:30:00,73.45,73.51,73.44,73.46,10482.0,72.1427,72.2016,72.1328,72.1525,10482.0
2024-10-09 10:35:00,73.45,73.51,73.44,73.48,15503.0,72.1427,72.2016,72.1328,72.1721,15503.0
2024-10-09 10:40:00,73.49,73.51,73.47,73.48,10443.0,72.182,72.2016,72.1623,72.1721,10443.0
2024-10-09 10:45:00,73.48,73.6,73.48,73.6,16404.0,72.1721,72.29,72.1721,72.29,16404.0
2024-10-09 10:50:00,73.6,73.71,73.59,73.71,14750.0,72.29,72.398,72.2802,72.398,14750.0
2024-10-09 10:55:00,73.71,73.71,73.66,73.71,22430.0,72.398,72.398,72.3489,72.398,22430.0
2024-10-09 11:00:00,73.72,73.76,73.69,73.73,22507.0,72.4079,72.4471,72.3784,72.4177,22507.0
2024-10-09 11:05:00,73.73,73.83,73.71,73.81,18603.0,72.4177,72.5159,72.398,72.4963,18603.0
2024-10-09 11:10:00,73.82,73.89,73.81,73.87,10395.0,72.5061,72.5748,72.4963,72.5552,10395.0
2024-10-09 11:15:00,73.86,73.88,73.84,73.88,22658.0,72.5454,72.565,72.5257,72.565,22658.0
2024-10-09 11:20:00,73.88,73.96,73.87,73.88,26866.0,72.565,72.6436,72.5552,72.565,26866.0
2024-10-09 11:25:00,73.89,73.96,73.89,73.92,11731.0,72.5748,72.6436,72.5748,72.6043,11731.0
2024-10-09 11:30:00,73.92,73.95,73.91,73.95,11370.0,72.6043,72.6338,72.5945,72.6338,11370.0
2024-10-09 11:35:00,73.95,73.98,73.91,73.96,27280.0,72.6338,72.6632,72.5945,72.6436,27280.0
2024-10-09 11:40:00,73.97,74.01,73.96,73.99,19225.0,72.6534,72.6927,72.6436,72.6731,19225.0
2024-10-09 11:45:00,74.0,74.09,73.98,74.07,19587.0,72.6829,72.7713,72.6632,72.7516,19587.0
2024-10-09 11:50:00,74.07,74.09,74.04,74.04,15142.0,72.7516,72.7713,72.7222,72.7222,15142.0
2024-10-09 11:55:00,74.04,74.05,73.91,73.95,17151.0,72.7222,72.732,72.5945,72.6338,17151.0
2024-10-09 12:00:00,73.94,73.95,73.87,73.91,13664.0,72.6239,72.6338,72.5552,72.5945,13664.0
2024-10-09 12:05:00,73.92,74.0,73.9,73.99,16115.0,72.6043,72.6829,72.5847,72.6731,16115.0
2024-10-09 12:10:00,73.99,74.03,73.98,74.01,13675.0,72.6731,72.7123,72.6632,72.6927,13675.0
2024-10-09 12:15:00,74.01,74.04,73.98,73.98,16310.0,72.6927,72.7222,72.6632,72.6632,16310.0
2024-10-09 12:20:00,73.99,74.02,73.92,73.95,13820.0,72.6731,72.7025,72.6043,72.6338,13820.0
2024-10-09 12:25:00,73.95,73.98,73.91,73.91,14970.0,72.6338,72.6632,72.5945,72.5945,14970.0
2024-10-09 12:30:00,73.92,73.95,73.89,73.95,18943.0,72.6043,72.6338,72.5748,72.6338,18943.0
2024-10-09 12:35:00,73.94,74.01,73.94,74.0,13836.0,72.6239,72.6927,72.6239,72.6829,13836.0
2024-10-09 12:40:00,73.99,74.01,73.97,74.0,10286.0,72.6731,72.6927,72.6534,72.6829,10286.0
2024-10-09 12:45:00,74.0,74.04,73.99,74.0,39163.0,72.6829,72.7222,72.6731,72.6829,39163.0
2024-10-09 12:50:00,74.01,74.02,73.91,73.91,30381.0,72.6927,72.7025,72.5945,72.5945,30381.0
2024-10-09 12:55:00,73.89,73.9,73.85,73.9,20372.0,72.5748,72.5847,72.5355,72.5847,20372.0
2024-10-09 13:00:00,73.9,73.97,73.89,73.91,19959.0,72.5847,72.6534,72.5748,72.5945,19959.0
2024-10-09 13:05:00,73.91,73.99,73.9,73.98,11611.0,72.5945,72.6731,72.5847,72.6632,11611.0
2024-10-09 13:10:00,73.99,74.08,73.98,74.07,13235.0,72.6731,72.7615,72.6632,72.7516,13235.0
2024-10-09 13:15:00,74.07,74.09,74.05,74.09,10021.0,72.7516,72.7713,72.732,72.7713,10021.0
2024-10-09 13:20:00,74.09,74.12,74.08,74.12,13439.0,72.7713,72.8007,72.7615,72.8007,13439.0
2024-10-09 13:25:00,74.12,74.13,74.04,74.05,16691.0,72.8007,72.8106,72.7222,72.732,16691.0
2024-10-09 13:30:00,74.05,74.07,74.01,74.07,20779.0,72.732,72.7516,72.6927,72.7516,20779.0
2024-10-09 13:35:00,74.08,74.1,74.06,74.1,8202.0,72.7615,72.7811,72.7418,72.7811,8202.0
2024-10-09 13:40:00,74.1,74.15,74.1,74.11,21164.0,72.7811,72.8302,72.7811,72.7909,21164.0
2024-10-09 13:45:00,74.1,74.11,74.07,74.09,6977.0,72.7811,72.7909,72.7516,72.7713,6977.0
2024-10-09 13:50:00,74.09,74.12,74.01,74.07,18372.0,72.7713,72.8007,72.6927,72.7516,18372.0
2024-10-09 13:55:00,74.08,74.08,73.97,73.97,10248.0,72.7615,72.7615,72.6534,72.6534,10248.0
2024-10-09 14:00:00,73.97,74.02,73.94,74.02,11656.0,72.6534,72.7025,72.6239,72.7025,11656.0
2024-10-09 14:05:00,74.02,74.12,74.01,74.02,30501.0,72.7025,72.8007,72.6927,72.7025,30501.0
2024-10-09 14:10:00,74.02,74.03,73.96,73.97,9597.0,72.7025,72.7123,72.6436,72.6534,9597.0
2024-10-09 14:15:00,73.98,73.98,73.89,73.89,5940.0,72.6632,72.6632,72.5748,72.5748,5940.0
2024-10-09 14:20:00,73.9,73.9,73.81,73.86,13193.0,72.5847,72.5847,72.4963,72.5454,13193.0
2024-10-09 14:25:00,73.86,73.89,73.78,73.79,39173.0,72.5454,72.5748,72.4668,72.4766,39173.0
2024-10-09 14:30:00,73.78,73.79,73.75,73.77,11059.0,72.4668,72.4766,72.4373,72.457,11059.0
2024-10-09 14:35:00,73.78,73.82,73.76,73.79,10923.0,72.4668,72.5061,72.4471,72.4766,10923.0
2024-10-09 14:40:00,73.78,73.8,73.76,73.79,9344.0,72.4668,72.4864,72.4471,72.4766,9344.0
2024-10-09 14:45:00,73.79,73.85,73.78,73.84,14444.0,72.4766,72.5355,72.4668,72.5257,14444.0
2024-10-09 14:50:00,73.83,73.88,73.82,73.88,11220.0,72.5159,72.565,72.5061,72.565,11220.0
2024-10-09 14:55:00,73.88,73.9,73.83,73.85,15355.0,72.565,72.5847,72.5159,72.5355,15355.0
2024-10-09 15:00:00,73.84,73.84,73.78,73.81,12858.0,72.5257,72.5257,72.4668,72.4963,12858.0
2024-10-09 15:05:00,73.81,73.9,73.8,73.9,19859.0,72.4963,72.5847,72.4864,72.5847,19859.0
2024-10-09 15:10:00,73.9,73.93,73.88,73.93,25378.0,72.5847,72.6141,72.565,72.6141,25378.0
2024-10-09 15:15:00,73.93,73.99,73.92,73.98,27407.0,72.6141,72.6731,72.6043,72.6632,27407.0
2024-10-09 15:20:00,73.98,74.0,73.94,73.94,26954.0,72.6632,72.6829,72.6239,72.6239,26954.0
2024-10-09 15:25:00,73.94,74.0,73.94,73.99,38096.0,72.6239,72.6829,72.6239,72.6731,38096.0
2024-10-09 15:30:00,73.99,74.02,73.96,73.98,56077.0,72.6731,72.7025,72.6436,72.6632,56077.0
2024-10-09 15:35:00,73.98,74.02,73.93,74.0,36449.0,72.6632,72.7025,72.6141,72.6829,36449.0
2024-10-09 15:40:00,74.0,74.05,73.97,74.03,44986.0,72.6829,72.732,72.6534,72.7123,44986.0
2024-10-09 15:45:00,74.03,74.08,73.97,74.06,77462.0,72.7123,72.7615,72.6534,72.7418,77462.0
2024-10-09 15:50:00,74.06,74.2,74.04,74.2,118243.0,72.7418,72.8793,72.7222,72.8793,118243.0
2024-10-09 15:55:00,74.2,74.2,74.0,74.01,325525.0,72.8793,72.8793,72.6829,72.6927,325525.0
2024-10-10 09:30:00,73.77,74.0,73.66,73.8,46336.0,72.457,72.6829,72.3489,72.4864,46336.0
2024-10-10 09:35:00,73.8,73.93,73.66,73.92,14442.0,72.4864,72.6141,72.3489,72.6043,14442.0
2024-10-10 09:40:00,73.92,74.0,73.8,73.8,16001.0,72.6043,72.6829,72.4864,72.4864,16001.0
2024-10-10 09:45:00,73.83,73.98,73.81,73.9,16350.0,72.5159,72.6632,72.4963,72.5847,16350.0
2024-10-10 09:50:00,73.9,74.24,73.86,74.2,13459.0,72.5847,72.9186,72.5454,72.8793,13459.0
2024-10-10 09:55:00,74.17,74.26,74.07,74.07,14595.0,72.8498,72.9382,72.7516,72.7516,14595.0
2024-10-10 10:00:00,74.05,74.37,74.05,74.35,11158.0,72.732,73.0463,72.732,73.0266,11158.0
2024-10-10 10:05:00,74.34,74.43,74.3,74.43,52994.0,73.0168,73.1052,72.9775,73.1052,52994.0
2024-10-10 10:10:00,74.41,74.47,74.16,74.23,45869.0,73.0856,73.1445,72.84,72.9088,45869.0
2024-10-10 10:15:00,74.22,74.29,74.13,74.19,25371.0,72.899,72.9677,72.8106,72.8695,25371.0
2024-10-10 10:20:00,74.19,74.25,74.17,74.23,9089.0,72.8695,72.9284,72.8498,72.9088,9089.0
2024-10-10 10:25:00,74.22,74.25,74.06,74.09,19354.0,72.899,72.9284,72.7418,72.7713,19354.0
2024-10-10 10:30:00,74.11,74.22,74.11,74.21,14389.0,72.7909,72.899,72.7909,72.8891,14389.0
2024-10-10 10:35:00,74.19,74.24,74.14,74.15,16469.0,72.8695,72.9186,72.8204,72.8302,16469.0
2024-10-10 10:40:00,74.17,74.2,74.12,74.13,9746.0,72.8498,72.8793,72.8007,72.8106,9746.0
2024-10-10 10:45:00,74.12,74.13,74.01,74.08,41412.0,72.8007,72.8106,72.6927,72.7615,41412.0
2024-10-10 10:50:00,74.07,74.14,74.05,74.06,37184.0,72.7516,72.8204,72.732,72.7418,37184.0
2024-10-10 10:55:00,74.07,74.1,73.98,74.01,36731.0,72.7516,72.7811,72.6632,72.6927,36731.0
2024-10-10 11:00:00,74.01,74.03,73.9,73.92,13380.0,72.6927,72.7123,72.5847,72.6043,13380.0
2024-10-10 11:05:00,73.93,74.12,73.93,74.12,37354.0,72.6141,72.8007,72.6141,72.8007,37354.0
2024-10-10 11:10:00,74.11,74.15,74.07,74.14,21689.0,72.7909,72.8302,72.7516,72.8204,21689.0
2024-10-10 11:15:00,74.14,74.19,74.12,74.17,16494.0,72.8204,72.8695,72.8007,72.8498,16494.0
2024-10-10 11:20:00,74.17,74.18,74.09,74.12,30423.0,72.8498,72.8597,72.7713,72.8007,30423.0
2024-10-10 11:25:00,74.13,74.16,74.07,74.14,26682.0,72.8106,72.84,72.7516,72.8204,26682.0
2024-10-10 11:30:00,74.13,74.15,74.07,74.15,12940.0,72.8106,72.8302,72.7516,72.8302,12940.0
2024-10-10 11:35:00,74.15,74.15,74.05,74.09,19920.0,72.8302,72.8302,72.732,72.7713,19920.0
2024-10-10 11:40:00,74.09,74.16,74.07,74.07,45688.0,72.7713,72.84,72.7516,72.7516,45688.0
2024-10-10 11:45:00,74.07,74.16,74.07,74.12,17041.0,72.7516,72.84,72.7516,72.8007,17041.0
2024-10-10 11:50:00,74.13,74.2,74.1,74.2,16447.0,72.8106,72.8793,72.7811,72.8793,16447.0
2024-10-10 11:55:00,74.2,74.22,74.16,74.18,19471.0,72.8793,72.899,72.84,72.8597,19471.0
2024-10-10 12:00:00,74.18,74.21,74.15,74.18,17060.0,72.8597,72.8891,72.8302,72.8597,17060.0
2024-10-10 12:05:00,74.18,74.32,74.15,74.3,29764.0,72.8597,72.9972,72.8302,72.9775,29764.0
2024-10-10 12:10:00,74.3,74.31,74.25,74.3,15905.0,72.9775,72.9874,72.9284,72.9775,15905.0
2024-10-10 12:15:00,74.3,74.31,74.25,74.31,16295.0,72.9775,72.9874,72.9284,72.9874,16295.0
2024-10-10 12:20:00,74.32,74.35,74.3,74.34,48270.0,72.9972,73.0266,72.9775,73.0168,48270.0
2024-10-10 12:25:00,74.35,74.39,74.33,74.35,16276.0,73.0266,73.0659,73.007,73.0266,16276.0
2024-10-10 12:30:00,74.36,74.38,74.27,74.3,60241.0,73.0365,73.0561,72.9481,72.9775,60241.0
2024-10-10 12:35:00,74.3,74.35,74.27,74.32,11400.0,72.9775,73.0266,72.9481,72.9972,11400.0
2024-10-10 12:40:00,74.31,74.33,74.1,74.17,29359.0,72.9874,73.007,72.7811,72.8498,29359.0
2024-10-10 12:45:00,74.17,74.19,74.13,74.17,12029.0,72.8498,72.8695,72.8106,72.8498,12029.0
2024-10-10 12:50:00,74.19,74.21,74.16,74.19,9594.0,72.8695,72.8891,72.84,72.8695,9594.0
2024-10-10 12:55:00,74.19,74.2,74.14,74.17,20669.0,72.8695,72.8793,72.8204,72.8498,20669.0
2024-10-10 13:00:00,74.16,74.18,74.07,74.08,24936.0,72.84,72.8597,72.7516,72.7615,24936.0
2024-10-10 13:05:00,74.08,74.12,74.01,74.03,35752.0,72.7615,72.8007,72.6927,72.7123,35752.0
2024-10-10 13:10:00,74.02,74.04,73.98,74.0,12243.0,72.7025,72.7222,72.6632,72.6829,12243.0
2024-10-10 13:15:00,74.0,74.05,73.98,74.05,15644.0,72.6829,72.732,72.6632,72.732,15644.0
2024-10-10 13:20:00,74.06,74.15,74.06,74.14,9816.0,72.7418,72.8302,72.7418,72.8204,9816.0
2024-10-10 13:25:00,74.13,74.14,74.06,74.1,15001.0,72.8106,72.8204,72.7418,72.7811,15001.0
2024-10-10 13:30:00,74.1,74.15,74.08,74.13,12358.0,72.7811,72.8302,72.7615,72.8106,12358.0
2024-10-10 13:35:00,74.14,74.15,74.04,74.06,16438.0,72.8204,72.8302,72.7222,72.7418,16438.0
2024-10-10 13:40:00,74.06,74.08,74.05,74.05,9501.0,72.7418,72.7615,72.732,72.732,9501.0
2024-10-10 13:45:00,74.04,74.06,73.96,73.97,17924.0,72.7222,72.7418,72.6436,72.6534,17924.0
2024-10-10 13:50:00,73.97,73.97,73.87,73.95,10349.0,72.6534,72.6534,72.5552,72.6338,10349.0
2024-10-10 13:55:00,73.95,74.03,73.94,74.03,10925.0,72.6338,72.7123,72.6239,72.7123,10925.0
2024-10-10 14:00:00,74.03,74.03,73.92,73.97,8934.0,72.7123,72.7123,72.6043,72.6534,8934.0
2024-10-10 14:05:00,73.96,73.97,73.9,73.96,13249.0,72.6436,72.6534,72.5847,72.6436,13249.0
2024-10-10 14:10:00,73.96,73.99,73.94,73.95,12347.0,72.6436,72.6731,72.6239,72.6338,12347.0
2024-10-10 14:15:00,73.94,73.95,73.89,73.89,14564.0,72.6239,72.6338,72.5748,72.5748,14564.0
2024-10-10 14:20:00,73.89,73.91,73.84,73.86,39919.0,72.5748,72.5945,72.5257,72.5454,39919.0
2024-10-10 14:25:00,73.86,73.93,73.86,73.87,25886.0,72.5454,72.6141,72.5454,72.5552,25886.0
2024-10-10 14:30:00,73.86,73.88,73.83,73.84,16198.0,72.5454,72.565,72.5159,72.5257,16198.0
2024-10-10 14:35:00,73.84,73.9,73.83,73.88,17455.0,72.5257,72.5847,72.5159,72.565,17455.0
2024-10-10 14:40:00,73.87,73.89,73.79,73.84,16947.0,72.5552,72.5748,72.4766,72.5257,16947.0
2024-10-10 14:45:00,73.85,73.88,73.84,73.84,35164.0,72.5355,72.565,72.5257,72.5257,35164.0
2024-10-10 14:50:00,73.84,73.84,73.78,73.78,10401.0,72.5257,72.5257,72.4668,72.4668,10401.0
2024-10-10 14:55:00,73.78,73.87,73.78,73.85,30975.0,72.4668,72.5552,72.4668,72.5355,30975.0
2024-10-10 15:00:00,73.84,73.87,73.78,73.8,15036.0,72.5257,72.5552,72.4668,72.4864,15036.0
2024-10-10 15:05:00,73.81,73.83,73.78,73.83,11768.0,72.4963,72.5159,72.4668,72.5159,11768.0
2024-10-10 15:10:00,73.83,73.91,73.82,73.89,25207.0,72.5159,72.5945,72.5061,72.5748,25207.0
2024-10-10 15:15:00,73.9,73.93,73.83,73.92,30954.0,72.5847,72.6141,72.5159,72.6043,30954.0
2024-10-10 15:20:00,73.92,73.98,73.91,73.98,26499.0,72.6043,72.6632,72.5945,72.6632,26499.0
2024-10-10 15:25:00,73.99,73.99,73.93,73.95,37461.0,72.6731,72.6731,72.6141,72.6338,37461.0
2024-10-10 15:30:00,73.95,73.98,73.92,73.95,34899.0,72.6338,72.6632,72.6043,72.6338,34899.0
2024-10-10 15:35:00,73.95,74.0,73.93,74.0,27432.0,72.6338,72.6829,72.6141,72.6829,27432.0
2024-10-10 15:40:00,74.0,74.07,74.0,74.05,48328.0,72.6829,72.7516,72.6829,72.732,48328.0
2024-10-10 15:45:00,74.05,74.14,74.03,74.11,108972.0,72.732,72.8204,72.7123,72.7909,108972.0
2024-10-10 15:50:00,74.12,74.32,74.11,74.28,160364.0,72.8007,72.9972,72.7909,72.9579,160364.0
2024-10-10 15:55:00,74.27,74.47,74.26,74.46,376116.0,72.9481,73.1445,72.9382,73.1347,376116.0
2024-10-11 09:30:00,75.22,76.15,74.25,74.8,245290.0,73.8812,74.7946,72.9284,73.4686,245290.0
2024-10-11 09:35:00,74.79,75.04,74.4,74.57,134935.0,73.4588,73.7044,73.0758,73.2427,134935.0
2024-10-11 09:40:00,74.63,74.97,74.45,74.53,69603.0,73.3017,73.6356,73.1249,73.2034,69603.0
2024-10-11 09:45:00,74.53,75.07,74.49,74.88,109181.0,73.2034,73.7338,73.1642,73.5472,109181.0
2024-10-11 09:50:00,74.85,75.48,74.85,75.47,137115.0,73.5177,74.1365,73.5177,74.1267,137115.0
2024-10-11 09:55:00,75.46,75.81,75.45,75.66,33378.0,74.1169,74.4607,74.1071,74.3133,33378.0
2024-10-11 10:00:00,75.69,75.9,75.54,75.86,50101.0,74.3428,74.5491,74.1955,74.5098,50101.0
2024-10-11 10:05:00,75.86,76.11,75.86,76.0,64241.0,74.5098,74.7553,74.5098,74.6473,64241.0
2024-10-11 10:10:00,76.0,76.0,75.78,75.79,53246.0,74.6473,74.6473,74.4312,74.441,53246.0
2024-10-11 10:15:00,75.82,76.0,75.78,75.84,53299.0,74.4705,74.6473,74.4312,74.4901,53299.0
2024-10-11 10:20:00,75.85,76.04,75.83,75.92,40612.0,74.4999,74.6866,74.4803,74.5687,40612.0
2024-10-11 10:25:00,75.92,76.14,75.92,76.02,44634.0,74.5687,74.7848,74.5687,74.6669,44634.0
2024-10-11 10:30:00,76.02,76.03,75.79,75.9,47238.0,74.6669,74.6767,74.441,74.5491,47238.0
2024-10-11 10:35:00,75.91,75.91,75.47,75.55,70751.0,74.5589,74.5589,74.1267,74.2053,70751.0
2024-10-11 10:40:00,75.55,75.72,75.51,75.6,41963.0,74.2053,74.3723,74.166,74.2544,41963.0
2024-10-11 10:45:00,75.58,75.72,75.58,75.58,36079.0,74.2348,74.3723,74.2348,74.2348,36079.0
2024-10-11 10:50:00,75.57,75.64,75.43,75.44,35211.0,74.2249,74.2937,74.0874,74.0972,35211.0
2024-10-11 10:55:00,75.45,75.55,75.38,75.46,41860.0,74.1071,74.2053,74.0383,74.1169,41860.0
2024-10-11 11:00:00,75.46,75.49,75.35,75.43,26232.0,74.1169,74.1464,74.0088,74.0874,26232.0
2024-10-11 11:05:00,75.38,75.58,75.37,75.52,32338.0,74.0383,74.2348,74.0285,74.1758,32338.0
2024-10-11 11:10:00,75.53,75.76,75.51,75.68,153976.0,74.1856,74.4115,74.166,74.333,153976.0
2024-10-11 11:15:00,75.68,75.76,75.6,75.62,102751.0,74.333,74.4115,74.2544,74.274,102751.0
2024-10-11 11:20:00,75.62,75.81,75.22,75.67,183986.0,74.274,74.4607,73.8812,74.3231,183986.0
2024-10-11 11:25:00,75.7,75.75,73.16,74.98,569826.0,74.3526,74.4017,71.8578,73.6454,569826.0
2024-10-11 11:30:00,74.94,75.3,74.22,74.51,229529.0,73.6061,73.9597,72.899,73.1838,229529.0
2024-10-11 11:35:00,74.51,74.56,73.97,74.17,186338.0,73.1838,73.2329,72.6534,72.8498,186338.0
2024-10-11 11:40:00,74.14,74.37,73.9,74.34,130885.0,72.8204,73.0463,72.5847,73.0168,130885.0
2024-10-11 11:45:00,74.35,74.69,74.23,74.33,129852.0,73.0266,73.3606,72.9088,73.007,129852.0
2024-10-11 11:50:00,74.33,74.61,74.09,74.17,137143.0,73.007,73.282,72.7713,72.8498,137143.0
2024-10-11 11:55:00,74.17,74.35,72.94,73.71,166239.0,72.8498,73.0266,71.6417,72.398,166239.0
2024-10-11 12:00:00,73.72,74.12,73.57,74.12,75638.0,72.4079,72.8007,72.2605,72.8007,75638.0
2024-10-11 12:05:00,74.12,74.17,73.74,73.81,56804.0,72.8007,72.8498,72.4275,72.4963,56804.0
2024-10-11 12:10:00,73.8,73.83,73.59,73.76,77124.0,72.4864,72.5159,72.2802,72.4471,77124.0
2024-10-11 12:15:00,73.76,73.84,73.53,73.53,48949.0,72.4471,72.5257,72.2212,72.2212,48949.0
2024-10-11 12:20:00,73.53,73.55,73.37,73.45,88037.0,72.2212,72.2409,72.0641,72.1427,88037.0
2024-10-11 12:25:00,73.46,73.49,73.16,73.22,94859.0,72.1525,72.182,71.8578,71.9168,94859.0
2024-10-11 12:30:00,73.2,73.39,73.13,73.15,94571.0,71.8971,72.0837,71.8284,71.848,94571.0
2024-10-11 12:35:00,73.18,73.37,73.16,73.34,57579.0,71.8775,72.0641,71.8578,72.0346,57579.0
2024-10-11 12:40:00,73.33,73.65,73.33,73.56,25885.0,72.0248,72.3391,72.0248,72.2507,25885.0
2024-10-11 12:45:00,73.54,73.58,73.43,73.51,20695.0,72.2311,72.2703,72.123,72.2016,20695.0
2024-10-11 12:50:00,73.49,73.53,73.23,73.29,39088.0,72.182,72.2212,71.9266,71.9855,39088.0
2024-10-11 12:55:00,73.3,73.3,73.04,73.05,47561.0,71.9953,71.9953,71.74,71.7498,47561.0
2024-10-11 13:00:00,73.06,73.11,72.93,72.96,70298.0,71.7596,71.8087,71.6319,71.6614,70298.0
2024-10-11 13:05:00,72.97,73.2,72.92,73.01,74698.0,71.6712,71.8971,71.6221,71.7105,74698.0
2024-10-11 13:10:00,72.98,73.17,72.96,73.06,134667.0,71.681,71.8676,71.6614,71.7596,134667.0
2024-10-11 13:15:00,73.04,73.06,72.76,72.9,65481.0,71.74,71.7596,71.4649,71.6025,65481.0
2024-10-11 13:20:00,72.9,73.09,72.86,72.88,64781.0,71.6025,71.7891,71.5632,71.5828,64781.0
2024-10-11 13:25:00,72.87,73.12,72.86,73.06,46202.0,71.573,71.8185,71.5632,71.7596,46202.0
2024-10-11 13:30:00,73.06,73.43,73.02,73.34,73837.0,71.7596,72.123,71.7203,72.0346,73837.0
2024-10-11 13:35:00,73.31,73.55,73.28,73.51,37380.0,72.0052,72.2409,71.9757,72.2016,37380.0
2024-10-11 13:40:00,73.47,73.91,73.45,73.91,52490.0,72.1623,72.5945,72.1427,72.5945,52490.0
2024-10-11 13:45:00,73.92,74.12,73.88,74.12,44850.0,72.6043,72.8007,72.565,72.8007,44850.0
2024-10-11 13:50:00,74.11,74.15,74.02,74.08,29626.0,72.7909,72.8302,72.7025,72.7615,29626.0
2024-10-11 13:55:00,74.07,74.07,73.9,73.92,55241.0,72.7516,72.7516,72.5847,72.6043,55241.0
2024-10-11 14:00:00,73.92,74.07,73.9,74.06,20255.0,72.6043,72.7516,72.5847,72.7418,20255.0
2024-10-11 14:05:00,74.05,74.15,73.89,73.95,78149.0,72.732,72.8302,72.5748,72.6338,78149.0
2024-10-11 14:10:00,73.97,74.17,73.96,74.04,31212.0,72.6534,72.8498,72.6436,72.7222,31212.0
2024-10-11 14:15:00,74.05,74.26,74.04,74.15,21654.0,72.732,72.9382,72.7222,72.8302,21654.0
2024-10-11 14:20:00,74.16,74.2,74.08,74.09,16112.0,72.84,72.8793,72.7615,72.7713,16112.0
2024-10-11 14:25:00,74.09,74.19,74.05,74.08,23414.0,72.7713,72.8695,72.732,72.7615,23414.0
2024-10-11 14:30:00,74.08,74.14,74.04,74.07,19490.0,72.7615,72.8204,72.7222,72.7516,19490.0
2024-10-11 14:35:00,74.05,74.08,73.99,74.07,19430.0,72.732,72.7615,72.6731,72.7516,19430.0
2024-10-11 14:40:00,74.08,74.24,74.04,74.2,30749.0,72.7615,72.9186,72.7222,72.8793,30749.0
2024-10-11 14:45:00,74.2,74.2,73.98,73.98,33639.0,72.8793,72.8793,72.6632,72.6632,33639.0
2024-10-11 14:50:00,73.99,74.1,73.88,74.07,43956.0,72.6731,72.7811,72.565,72.7516,43956.0
2024-10-11 14:55:00,74.06,74.16,74.05,74.13,24216.0,72.7418,72.84,72.732,72.8106,24216.0
2024-10-11 15:00:00,74.11,74.21,74.11,74.14,18588.0,72.7909,72.8891,72.7909,72.8204,18588.0
2024-10-11 15:05:00,74.14,74.21,74.1,74.19,23293.0,72.8204,72.8891,72.7811,72.8695,23293.0
2024-10-11 15:10:00,74.19,74.26,74.15,74.17,38762.0,72.8695,72.9382,72.8302,72.8498,38762.0
2024-10-11 15:15:00,74.17,74.21,74.06,74.06,96176.0,72.8498,72.8891,72.7418,72.7418,96176.0
2024-10-11 15:20:00,74.06,74.09,73.77,73.84,114378.0,72.7418,72.7713,72.457,72.5257,114378.0
2024-10-11 15:25:00,73.85,73.85,73.69,73.69,50248.0,72.5355,72.5355,72.3784,72.3784,50248.0
2024-10-11 15:30:00,73.71,73.83,73.7,73.73,62864.0,72.398,72.5159,72.3882,72.4177,62864.0
2024-10-11 15:35:00,73.72,73.8,73.69,73.7,58462.0,72.4079,72.4864,72.3784,72.3882,58462.0
2024-10-11 15:40:00,73.69,73.74,73.63,73.68,64489.0,72.3784,72.4275,72.3195,72.3686,64489.0
2024-10-11 15:45:00,73.67,73.78,73.55,73.76,158878.0,72.3587,72.4668,72.2409,72.4471,158878.0
2024-10-11 15:50:00,73.78,73.97,73.73,73.84,255507.0,72.4668,72.6534,72.4177,72.5257,255507.0
2024-10-11 15:55:00,73.84,74.18,73.77,74.14,552490.0,72.5257,72.8597,72.457,72.8204,552490.0
2024-10-14 09:30:00,74.77,74.88,74.45,74.87,97690.0,73.4392,73.5472,73.1249,73.5374,97690.0
2024-10-14 09:35:00,74.87,75.1,74.62,74.78,65090.0,73.5374,73.7633,73.2918,73.449,65090.0
2024-10-14 09:40:00,74.77,75.11,74.5,75.07,86597.0,73.4392,73.7731,73.174,73.7338,86597.0
2024-10-14 09:45:00,75.09,75.46,75.07,75.37,40539.0,73.7535,74.1169,73.7338,74.0285,40539.0
2024-10-14 09:50:00,75.46,75.48,75.14,75.29,26227.0,74.1169,74.1365,73.8026,73.9499,26227.0
2024-10-14 09:55:00,75.33,75.44,75.31,75.4,17804.0,73.9892,74.0972,73.9696,74.058,17804.0
2024-10-14 10:00:00,75.42,75.63,75.36,75.54,24847.0,74.0776,74.2839,74.0187,74.1955,24847.0
2024-10-14 10:05:00,75.54,75.55,75.25,75.33,23227.0,74.1955,74.2053,73.9106,73.9892,23227.0
2024-10-14 10:10:00,75.33,75.47,75.26,75.45,34410.0,73.9892,74.1267,73.9204,74.1071,34410.0
2024-10-14 10:15:00,75.45,75.53,75.41,75.47,26175.0,74.1071,74.1856,74.0678,74.1267,26175.0
2024-10-14 10:20:00,75.46,75.51,75.4,75.42,20078.0,74.1169,74.166,74.058,74.0776,20078.0
2024-10-14 10:25:00,75.44,75.6,75.41,75.55,28668.0,74.0972,74.2544,74.0678,74.2053,28668.0
2024-10-14 10:30:00,75.59,75.82,75.59,75.75,31399.0,74.2446,74.4705,74.2446,74.4017,31399.0
2024-10-14 10:35:00,75.76,75.86,75.7,75.82,20277.0,74.4115,74.5098,74.3526,74.4705,20277.0
2024-10-14 10:40:00,75.82,75.94,75.8,75.83,29856.0,74.4705,74.5883,74.4508,74.4803,29856.0
2024-10-14 10:45:00,75.84,75.89,75.8,75.82,22237.0,74.4901,74.5392,74.4508,74.4705,22237.0
2024-10-14 10:50:00,75.8,75.91,75.78,75.88,20318.0,74.4508,74.5589,74.4312,74.5294,20318.0
2024-10-14 10:55:00,75.86,75.86,75.61,75.7,24042.0,74.5098,74.5098,74.2642,74.3526,24042.0
2024-10-14 11:00:00,75.71,75.71,75.6,75.63,31747.0,74.3624,74.3624,74.2544,74.2839,31747.0
2024-10-14 11:05:00,75.63,75.65,75.57,75.63,42943.0,74.2839,74.3035,74.2249,74.2839,42943.0
2024-10-14 11:10:00,75.63,75.7,75.6,75.7,20657.0,74.2839,74.3526,74.2544,74.3526,20657.0
2024-10-14 11:15:00,75.69,75.7,75.63,75.65,42314.0,74.3428,74.3526,74.2839,74.3035,42314.0
2024-10-14 11:20:00,75.65,75.69,75.61,75.64,16386.0,74.3035,74.3428,74.2642,74.2937,16386.0
2024-10-14 11:25:00,75.65,75.8,75.63,75.76,53835.0,74.3035,74.4508,74.2839,74.4115,53835.0
2024-10-14 11:30:00,75.76,75.8,75.76,75.8,40698.0,74.4115,74.4508,74.4115,74.4508,40698.0
2024-10-14 11:35:00,75.8,75.9,75.78,75.83,52079.0,74.4508,74.5491,74.4312,74.4803,52079.0
2024-10-14 11:40:00,75.83,75.85,75.77,75.78,53850.0,74.4803,74.4999,74.4214,74.4312,53850.0
2024-10-14 11:45:00,75.77,75.78,75.71,75.74,15666.0,74.4214,74.4312,74.3624,74.3919,15666.0
2024-10-14 11:50:00,75.76,75.85,75.75,75.85,31424.0,74.4115,74.4999,74.4017,74.4999,31424.0
2024-10-14 11:55:00,75.85,75.85,75.8,75.85,34487.0,74.4999,74.4999,74.4508,74.4999,34487.0
2024-10-14 12:00:00,75.85,75.98,75.85,75.97,27749.0,74.4999,74.6276,74.4999,74.6178,27749.0
2024-10-14 12:05:00,75.98,76.0,75.92,75.94,16396.0,74.6276,74.6473,74.5687,74.5883,16396.0
2024-10-14 12:10:00,75.94,75.98,75.88,75.95,34477.0,74.5883,74.6276,74.5294,74.5982,34477.0
2024-10-14 12:15:00,75.95,75.95,75.83,75.83,24338.0,74.5982,74.5982,74.4803,74.4803,24338.0
2024-10-14 12:20:00,75.82,75.85,75.75,75.77,28579.0,74.4705,74.4999,74.4017,74.4214,28579.0
2024-10-14 12:25:00,75.77,75.87,75.75,75.85,28022.0,74.4214,74.5196,74.4017,74.4999,28022.0
2024-10-14 12:30:00,75.85,75.95,75.85,75.95,16544.0,74.4999,74.5982,74.4999,74.5982,16544.0
2024-10-14 12:35:00,75.95,76.0,75.94,75.97,19643.0,74.5982,74.6473,74.5883,74.6178,19643.0
2024-10-14 12:40:00,75.98,76.0,75.85,75.87,20233.0,74.6276,74.6473,74.4999,74.5196,20233.0
2024-10-14 12:45:00,75.87,75.87,75.81,75.87,12801.0,74.5196,74.5196,74.4607,74.5196,12801.0
2024-10-14 12:50:00,75.89,75.9,75.86,75.87,37490.0,74.5392,74.5491,74.5098,74.5196,37490.0
2024-10-14 12:55:00,75.86,75.95,75.85,75.93,23182.0,74.5098,74.5982,74.4999,74.5785,23182.0
2024-10-14 13:00:00,75.92,75.92,75.88,75.9,11307.0,74.5687,74.5687,74.5294,74.5491,11307.0
2024-10-14 13:05:00,75.89,75.94,75.87,75.87,12188.0,74.5392,74.5883,74.5196,74.5196,12188.0
2024-10-14 13:10:00,75.86,75.87,75.69,75.69,16426.0,74.5098,74.5196,74.3428,74.3428,16426.0
2024-10-14 13:15:00,75.69,75.82,75.68,75.8,20445.0,74.3428,74.4705,74.333,74.4508,20445.0
2024-10-14 13:20:00,75.79,75.79,75.69,75.69,9407.0,74.441,74.441,74.3428,74.3428,9407.0
2024-10-14 13:25:00,75.71,75.75,75.7,75.73,9680.0,74.3624,74.4017,74.3526,74.3821,9680.0
2024-10-14 13:30:00,75.73,75.73,75.65,75.66,15614.0,74.3821,74.3821,74.3035,74.3133,15614.0
2024-10-14 13:35:00,75.66,75.75,75.65,75.73,17554.0,74.3133,74.4017,74.3035,74.3821,17554.0
2024-10-14 13:40:00,75.73,75.75,75.69,75.69,12548.0,74.3821,74.4017,74.3428,74.3428,12548.0
2024-10-14 13:45:00,75.7,75.74,75.67,75.7,30387.0,74.3526,74.3919,74.3231,74.3526,30387.0
2024-10-14 13:50:00,75.71,75.77,75.7,75.74,25622.0,74.3624,74.4214,74.3526,74.3919,25622.0
2024-10-14 13:55:00,75.75,75.76,75.65,75.7,48623.0,74.4017,74.4115,74.3035,74.3526,48623.0
2024-10-14 14:00:00,75.69,75.76,75.65,75.75,27320.0,74.3428,74.4115,74.3035,74.4017,27320.0
2024-10-14 14:05:00,75.74,75.85,75.7,75.81,51632.0,74.3919,74.4999,74.3526,74.4607,51632.0
2024-10-14 14:10:00,75.81,75.83,75.77,75.79,37228.0,74.4607,74.4803,74.4214,74.441,37228.0
2024-10-14 14:15:00,75.78,75.81,75.78,75.78,10629.0,74.4312,74.4607,74.4312,74.4312,10629.0
2024-10-14 14:20:00,75.78,75.83,75.78,75.81,21230.0,74.4312,74.4803,74.4312,74.4607,21230.0
2024-10-14 14:25:00,75.82,75.9,75.79,75.89,30457.0,74.4705,74.5491,74.441,74.5392,30457.0
2024-10-14 14:30:00,75.89,75.99,75.87,75.99,26319.0,74.5392,74.6375,74.5196,74.6375,26319.0
2024-10-14 14:35:00,76.0,76.0,75.89,75.94,33250.0,74.6473,74.6473,74.5392,74.5883,33250.0
2024-10-14 14:40:00,75.95,75.95,75.86,75.9,14310.0,74.5982,74.5982,74.5098,74.5491,14310.0
2024-10-14 14:45:00,75.91,75.96,75.9,75.94,28297.0,74.5589,74.608,74.5491,74.5883,28297.0
2024-10-14 14:50:00,75.95,75.97,75.93,75.96,37473.0,74.5982,74.6178,74.5785,74.608,37473.0
2024-10-14 14:55:00,75.96,75.97,75.92,75.94,34589.0,74.608,74.6178,74.5687,74.5883,34589.0
2024-10-14 15:00:00,75.94,75.96,75.92,75.95,42241.0,74.5883,74.608,74.5687,74.5982,42241.0
2024-10-14 15:05:00,75.95,76.1,75.94,76.06,34940.0,74.5982,74.7455,74.5883,74.7062,34940.0
2024-10-14 15:10:00,76.07,76.17,76.07,76.15,32307.0,74.716,74.8143,74.716,74.7946,32307.0
2024-10-14 15:15:00,76.16,76.3,76.15,76.3,214477.0,74.8044,74.9419,74.7946,74.9419,214477.0
2024-10-14 15:20:00,76.3,76.34,76.19,76.29,124644.0,74.9419,74.9812,74.8339,74.9321,124644.0
2024-10-14 15:25:00,76.28,76.32,76.21,76.29,44842.0,74.9223,74.9616,74.8535,74.9321,44842.0
2024-10-14 15:30:00,76.3,76.35,76.26,76.31,20250.0,74.9419,74.991,74.9026,74.9518,20250.0
2024-10-14 15:35:00,76.31,76.36,76.27,76.36,43292.0,74.9518,75.0009,74.9125,75.0009,43292.0
2024-10-14 15:40:00,76.36,76.46,76.35,76.46,59921.0,75.0009,75.0991,74.991,75.0991,59921.0
2024-10-14 15:45:00,76.45,76.57,76.45,76.52,92154.0,75.0893,75.2071,75.0893,75.158,92154.0
2024-10-14 15:50:00,76.52,76.61,76.44,76.48,171630.0,75.158,75.2464,75.0794,75.1187,171630.0
2024-10-14 15:55:00,76.47,76.6,76.41,76.51,458208.0,75.1089,75.2366,75.05,75.1482,458208.0
2024-10-15 09:30:00,77.0,77.42,76.61,76.84,151474.0,75.6295,76.042,75.2464,75.4723,151474.0
2024-10-15 09:35:00,76.85,76.85,76.22,76.22,65192.0,75.4821,75.4821,74.8634,74.8634,65192.0
2024-10-15 09:40:00,76.22,76.74,76.2,76.45,63630.0,74.8634,75.3741,74.8437,75.0893,63630.0
2024-10-15 09:45:00,76.45,76.65,76.39,76.47,46164.0,75.0893,75.2857,75.0303,75.1089,46164.0
2024-10-15 09:50:00,76.49,76.58,76.35,76.48,94256.0,75.1286,75.217,74.991,75.1187,94256.0
2024-10-15 09:55:00,76.5,76.57,76.27,76.36,65832.0,75.1384,75.2071,74.9125,75.0009,65832.0
2024-10-15 10:00:00,76.35,76.68,76.33,76.68,44157.0,74.991,75.3152,74.9714,75.3152,44157.0
2024-10-15 10:05:00,76.72,76.75,76.41,76.53,60742.0,75.3545,75.3839,75.05,75.1678,60742.0
2024-10-15 10:10:00,76.53,76.89,76.51,76.88,40117.0,75.1678,75.5214,75.1482,75.5116,40117.0
2024-10-15 10:15:00,76.88,77.19,76.87,77.07,41049.0,75.5116,75.8161,75.5018,75.6982,41049.0
2024-10-15 10:20:00,77.06,77.09,76.91,76.97,35838.0,75.6884,75.7179,75.5411,75.6,35838.0
2024-10-15 10:25:00,76.97,77.12,76.95,77.01,37444.0,75.6,75.7473,75.5804,75.6393,37444.0
2024-10-15 10:30:00,76.98,77.05,76.85,77.02,48286.0,75.6098,75.6786,75.4821,75.6491,48286.0
2024-10-15 10:35:00,77.01,77.1,76.77,76.78,87129.0,75.6393,75.7277,75.4036,75.4134,87129.0
2024-10-15 10:40:00,76.79,76.9,76.71,76.82,47230.0,75.4232,75.5313,75.3446,75.4527,47230.0
2024-10-15 10:45:00,76.84,76.86,76.75,76.83,27765.0,75.4723,75.492,75.3839,75.4625,27765.0
2024-10-15 10:50:00,76.82,76.87,76.76,76.86,31073.0,75.4527,75.5018,75.3937,75.492,31073.0
2024-10-15 10:55:00,76.85,76.94,76.84,76.88,26545.0,75.4821,75.5705,75.4723,75.5116,26545.0
2024-10-15 11:00:00,76.87,76.97,76.81,76.95,24751.0,75.5018,75.6,75.4429,75.5804,24751.0
2024-10-15 11:05:00,76.93,77.01,76.92,76.98,29090.0,75.5607,75.6393,75.5509,75.6098,29090.0
2024-10-15 11:10:00,76.98,77.0,76.8,76.82,29312.0,75.6098,75.6295,75.433,75.4527,29312.0
2024-10-15 11:15:00,76.83,77.05,76.83,77.05,31962.0,75.4625,75.6786,75.4625,75.6786,31962.0
2024-10-15 11:20:00,77.03,77.07,76.92,76.92,45140.0,75.6589,75.6982,75.5509,75.5509,45140.0
2024-10-15 11:25:00,76.93,76.96,76.86,76.9,24736.0,75.5607,75.5902,75.492,75.5313,24736.0
2024-10-15 11:30:00,76.91,76.96,76.81,76.81,14139.0,75.5411,75.5902,75.4429,75.4429,14139.0
2024-10-15 11:35:00,76.81,76.89,76.78,76.82,24278.0,75.4429,75.5214,75.4134,75.4527,24278.0
2024-10-15 11:40:00,76.83,76.85,76.72,76.72,33718.0,75.4625,75.4821,75.3545,75.3545,33718.0
2024-10-15 11:45:00,76.72,76.81,76.69,76.8,48336.0,75.3545,75.4429,75.325,75.433,48336.0
2024-10-15 11:50:00,76.79,76.86,76.77,76.82,29612.0,75.4232,75.492,75.4036,75.4527,29612.0
2024-10-15 11:55:00,76.83,76.86,76.8,76.81,29757.0,75.4625,75.492,75.433,75.4429,29757.0
2024-10-15 12:00:00,76.82,76.83,76.78,76.81,31712.0,75.4527,75.4625,75.4134,75.4429,31712.0
2024-10-15 12:05:00,76.8,76.92,76.78,76.84,36339.0,75.433,75.5509,75.4134,75.4723,36339.0
2024-10-15 12:10:00,76.84,76.86,76.79,76.81,26896.0,75.4723,75.492,75.4232,75.4429,26896.0
2024-10-15 12:15:00,76.82,76.97,76.82,76.95,70748.0,75.4527,75.6,75.4527,75.5804,70748.0
2024-10-15 12:20:00,76.95,77.67,76.94,77.48,148622.0,75.5804,76.2876,75.5705,76.1009,148622.0
2024-10-15 12:25:00,77.48,77.54,77.38,77.44,21020.0,76.1009,76.1599,76.0027,76.0616,21020.0
2024-10-15 12:30:00,77.42,77.45,77.31,77.33,24209.0,76.042,76.0715,75.934,75.9536,24209.0
2024-10-15 12:35:00,77.32,77.36,77.02,77.03,47615.0,75.9438,75.9831,75.6491,75.6589,47615.0
2024-10-15 12:40:00,77.06,77.06,76.86,76.99,31209.0,75.6884,75.6884,75.492,75.6197,31209.0
2024-10-15 12:45:00,77.0,77.04,76.88,76.98,36980.0,75.6295,75.6688,75.5116,75.6098,36980.0
2024-10-15 12:50:00,76.99,77.01,76.88,76.91,20143.0,75.6197,75.6393,75.5116,75.5411,20143.0
2024-10-15 12:55:00,76.89,76.89,76.78,76.86,22826.0,75.5214,75.5214,75.4134,75.492,22826.0
2024-10-15 13:00:00,76.87,76.92,76.86,76.89,28401.0,75.5018,75.5509,75.492,75.5214,28401.0
2024-10-15 13:05:00,76.89,76.9,76.82,76.84,18766.0,75.5214,75.5313,75.4527,75.4723,18766.0
2024-10-15 13:10:00,76.83,76.84,76.72,76.75,18831.0,75.4625,75.4723,75.3545,75.3839,18831.0
2024-10-15 13:15:00,76.76,76.79,76.7,76.72,16566.0,75.3937,75.4232,75.3348,75.3545,16566.0
2024-10-15 13:20:00,76.71,76.72,76.67,76.7,15979.0,75.3446,75.3545,75.3054,75.3348,15979.0
2024-10-15 13:25:00,76.69,76.71,76.63,76.7,17011.0,75.325,75.3446,75.2661,75.3348,17011.0
2024-10-15 13:30:00,76.7,76.75,76.67,76.72,20920.0,75.3348,75.3839,75.3054,75.3545,20920.0
2024-10-15 13:35:00,76.71,76.8,76.69,76.76,23762.0,75.3446,75.433,75.325,75.3937,23762.0
2024-10-15 13:40:00,76.76,76.85,76.72,76.79,27893.0,75.3937,75.4821,75.3545,75.4232,27893.0
2024-10-15 13:45:00,76.8,76.82,76.75,76.8,17577.0,75.433,75.4527,75.3839,75.433,17577.0
2024-10-15 13:50:00,76.79,76.81,76.65,76.66,26477.0,75.4232,75.4429,75.2857,75.2955,26477.0
2024-10-15 13:55:00,76.65,76.66,76.58,76.61,23051.0,75.2857,75.2955,75.217,75.2464,23051.0
2024-10-15 14:00:00,76.62,76.63,76.55,76.56,23047.0,75.2562,75.2661,75.1875,75.1973,23047.0
2024-10-15 14:05:00,76.57,76.64,76.55,76.59,25920.0,75.2071,75.2759,75.1875,75.2268,25920.0
2024-10-15 14:10:00,76.59,76.67,76.59,76.62,22848.0,75.2268,75.3054,75.2268,75.2562,22848.0
2024-10-15 14:15:00,76.61,76.61,76.55,76.57,26236.0,75.2464,75.2464,75.1875,75.2071,26236.0
2024-10-15 14:20:00,76.58,76.63,76.53,76.61,22655.0,75.217,75.2661,75.1678,75.2464,22655.0
2024-10-15 14:25:00,76.61,76.66,76.59,76.62,24372.0,75.2464,75.2955,75.2268,75.2562,24372.0
2024-10-15 14:30:00,76.62,76.67,76.6,76.63,21308.0,75.2562,75.3054,75.2366,75.2661,21308.0
2024-10-15 14:35:00,76.63,76.66,76.6,76.65,22371.0,75.2661,75.2955,75.2366,75.2857,22371.0
2024-10-15 14:40:00,76.65,76.68,76.62,76.66,22777.0,75.2857,75.3152,75.2562,75.2955,22777.0
2024-10-15 14:45:00,76.66,76.71,76.63,76.65,42183.0,75.2955,75.3446,75.2661,75.2857,42183.0
2024-10-15 14:50:00,76.66,76.77,76.65,76.71,31739.0,75.2955,75.4036,75.2857,75.3446,31739.0
2024-10-15 14:55:00,76.7,76.71,76.59,76.66,35093.0,75.3348,75.3446,75.2268,75.2955,35093.0
2024-10-15 15:00:00,76.66,76.69,76.56,76.56,43307.0,75.2955,75.325,75.1973,75.1973,43307.0
2024-10-15 15:05:00,76.56,76.56,76.44,76.44,28755.0,75.1973,75.1973,75.0794,75.0794,28755.0
2024-10-15 15:10:00,76.45,76.47,76.41,76.42,40471.0,75.0893,75.1089,75.05,75.0598,40471.0
2024-10-15 15:15:00,76.42,76.51,76.38,76.51,46545.0,75.0598,75.1482,75.0205,75.1482,46545.0
2024-10-15 15:20:00,76.51,76.55,76.49,76.53,46582.0,75.1482,75.1875,75.1286,75.1678,46582.0
2024-10-15 15:25:00,76.52,76.55,76.44,76.44,66112.0,75.158,75.1875,75.0794,75.0794,66112.0
2024-10-15 15:30:00,76.44,76.59,76.4,76.59,62687.0,75.0794,75.2268,75.0402,75.2268,62687.0
2024-10-15 15:35:00,76.58,76.58,76.43,76.52,54280.0,75.217,75.217,75.0696,75.158,54280.0
2024-10-15 15:40:00,76.53,76.54,76.4,76.42,84882.0,75.1678,75.1777,75.0402,75.0598,84882.0
2024-10-15 15:45:00,76.42,76.44,76.34,76.39,89244.0,75.0598,75.0794,74.9812,75.0303,89244.0
2024-10-15 15:50:00,76.4,76.48,76.31,76.48,175030.0,75.0402,75.1187,74.9518,75.1187,175030.0
2024-10-15 15:55:00,76.48,76.48,76.15,76.25,454787.0,75.1187,75.1187,74.7946,74.8928,454787.0
2024-10-16 09:30:00,76.31,76.63,76.05,76.6,78236.0,74.9518,75.2661,74.6964,75.2366,78236.0
2024-10-16 09:35:00,76.57,76.79,76.49,76.63,15265.0,75.2071,75.4232,75.1286,75.2661,15265.0
2024-10-16 09:40:00,76.58,76.8,76.5,76.78,20567.0,75.217,75.433,75.1384,75.4134,20567.0
2024-10-16 09:45:00,76.76,76.82,76.61,76.61,135974.0,75.3937,75.4527,75.2464,75.2464,135974.0
2024-10-16 09:50:00,76.61,76.77,76.59,76.72,11061.0,75.2464,75.4036,75.2268,75.3545,11061.0
2024-10-16 09:55:00,76.71,76.79,76.63,76.72,24185.0,75.3446,75.4232,75.2661,75.3545,24185.0
2024-10-16 10:00:00,76.75,76.9,76.68,76.9,31922.0,75.3839,75.5313,75.3152,75.5313,31922.0
2024-10-16 10:05:00,76.91,77.0,76.88,76.94,24687.0,75.5411,75.6295,75.5116,75.5705,24687.0
2024-10-16 10:10:00,76.94,76.95,76.6,76.66,18904.0,75.5705,75.5804,75.2366,75.2955,18904.0
2024-10-16 10:15:00,76.7,76.89,76.63,76.88,26632.0,75.3348,75.5214,75.2661,75.5116,26632.0
2024-10-16 10:20:00,76.89,76.89,76.74,76.81,24879.0,75.5214,75.5214,75.3741,75.4429,24879.0
2024-10-16 10:25:00,76.8,77.01,76.79,77.01,35477.0,75.433,75.6393,75.4232,75.6393,35477.0
2024-10-16 10:30:00,76.98,77.11,76.97,77.07,18456.0,75.6098,75.7375,75.6,75.6982,18456.0
2024-10-16 10:35:00,77.05,77.1,76.88,76.91,18163.0,75.6786,75.7277,75.5116,75.5411,18163.0
2024-10-16 10:40:00,76.93,77.03,76.87,77.0,10382.0,75.5607,75.6589,75.5018,75.6295,10382.0
2024-10-16 10:45:00,77.01,77.01,76.83,76.94,15134.0,75.6393,75.6393,75.4625,75.5705,15134.0
2024-10-16 10:50:00,76.94,76.99,76.86,76.98,13363.0,75.5705,75.6197,75.492,75.6098,13363.0
2024-10-16 10:55:00,76.97,77.0,76.91,76.97,20546.0,75.6,75.6295,75.5411,75.6,20546.0
2024-10-16 11:00:00,76.97,77.02,76.92,76.97,17440.0,75.6,75.6491,75.5509,75.6,17440.0
2024-10-16 11:05:00,76.96,76.96,76.87,76.92,12768.0,75.5902,75.5902,75.5018,75.5509,12768.0
2024-10-16 11:10:00,76.92,76.99,76.85,76.92,18593.0,75.5509,75.6197,75.4821,75.5509,18593.0
2024-10-16 11:15:00,76.92,76.94,76.87,76.91,13214.0,75.5509,75.5705,75.5018,75.5411,13214.0
2024-10-16 11:20:00,76.92,76.94,76.87,76.9,14828.0,75.5509,75.5705,75.5018,75.5313,14828.0
2024-10-16 11:25:00,76.9,76.93,76.8,76.91,16670.0,75.5313,75.5607,75.433,75.5411,16670.0
2024-10-16 11:30:00,76.92,76.96,76.88,76.95,17005.0,75.5509,75.5902,75.5116,75.5804,17005.0
2024-10-16 11:35:00,76.94,77.01,76.91,77.01,13010.0,75.5705,75.6393,75.5411,75.6393,13010.0
2024-10-16 11:40:00,77.01,77.14,76.96,77.14,12258.0,75.6393,75.767,75.5902,75.767,12258.0
2024-10-16 11:45:00,77.12,77.2,77.12,77.19,12408.0,75.7473,75.8259,75.7473,75.8161,12408.0
2024-10-16 11:50:00,77.19,77.25,77.13,77.16,13684.0,75.8161,75.875,75.7572,75.7866,13684.0
2024-10-16 11:55:00,77.17,77.27,77.15,77.27,20920.0,75.7965,75.8947,75.7768,75.8947,20920.0
2024-10-16 12:00:00,77.28,77.35,77.28,77.31,12998.0,75.9045,75.9732,75.9045,75.934,12998.0
2024-10-16 12:05:00,77.32,77.42,77.32,77.36,12435.0,75.9438,76.042,75.9438,75.9831,12435.0
2024-10-16 12:10:00,77.37,77.37,77.29,77.31,9881.0,75.9929,75.9929,75.9143,75.934,9881.0
2024-10-16 12:15:00,77.3,77.31,77.22,77.28,9171.0,75.9241,75.934,75.8456,75.9045,9171.0
2024-10-16 12:20:00,77.27,77.29,77.24,77.25,6255.0,75.8947,75.9143,75.8652,75.875,6255.0
2024-10-16 12:25:00,77.23,77.27,77.14,77.14,19568.0,75.8554,75.8947,75.767,75.767,19568.0
2024-10-16 12:30:00,77.14,77.2,77.14,77.18,7281.0,75.767,75.8259,75.767,75.8063,7281.0
2024-10-16 12:35:00,77.17,77.24,77.17,77.23,9563.0,75.7965,75.8652,75.7965,75.8554,9563.0
2024-10-16 12:40:00,77.23,77.24,77.1,77.18,25304.0,75.8554,75.8652,75.7277,75.8063,25304.0
2024-10-16 12:45:00,77.19,77.19,77.11,77.12,7046.0,75.8161,75.8161,75.7375,75.7473,7046.0
2024-10-16 12:50:00,77.11,77.18,77.11,77.18,12758.0,75.7375,75.8063,75.7375,75.8063,12758.0
2024-10-16 12:55:00,77.18,77.19,77.1,77.17,20307.0,75.8063,75.8161,75.7277,75.7965,20307.0
2024-10-16 13:00:00,77.18,77.2,77.15,77.17,9568.0,75.8063,75.8259,75.7768,75.7965,9568.0
2024-10-16 13:05:00,77.16,77.18,77.12,77.12,6675.0,75.7866,75.8063,75.7473,75.7473,6675.0
2024-10-16 13:10:00,77.12,77.13,77.08,77.08,7684.0,75.7473,75.7572,75.7081,75.7081,7684.0
2024-10-16 13:15:00,77.1,77.1,77.01,77.02,9617.0,75.7277,75.7277,75.6393,75.6491,9617.0
2024-10-16 13:20:00,77.03,77.1,77.03,77.1,6693.0,75.6589,75.7277,75.6589,75.7277,6693.0
2024-10-16 13:25:00,77.12,77.14,77.1,77.13,8552.0,75.7473,75.767,75.7277,75.7572,8552.0
2024-10-16 13:30:00,77.14,77.22,77.13,77.22,14339.0,75.767,75.8456,75.7572,75.8456,14339.0
2024-10-16 13:35:00,77.21,77.21,77.11,77.2,18051.0,75.8357,75.8357,75.7375,75.8259,18051.0
2024-10-16 13:40:00,77.21,77.28,77.2,77.22,11259.0,75.8357,75.9045,75.8259,75.8456,11259.0
2024-10-16 13:45:00,77.22,77.26,77.21,77.23,22069.0,75.8456,75.8848,75.8357,75.8554,22069.0
2024-10-16 13:50:00,77.22,77.22,77.14,77.15,9364.0,75.8456,75.8456,75.767,75.7768,9364.0
2024-10-16 13:55:00,77.15,77.18,77.12,77.16,8792.0,75.7768,75.8063,75.7473,75.7866,8792.0
2024-10-16 14:00:00,77.17,77.18,77.13,77.14,10209.0,75.7965,75.8063,75.7572,75.767,10209.0
2024-10-16 14:05:00,77.14,77.24,77.11,77.23,19735.0,75.767,75.8652,75.7375,75.8554,19735.0
2024-10-16 14:10:00,77.23,77.23,77.18,77.2,13141.0,75.8554,75.8554,75.8063,75.8259,13141.0
2024-10-16 14:15:00,77.2,77.23,77.14,77.16,15130.0,75.8259,75.8554,75.767,75.7866,15130.0
2024-10-16 14:20:00,77.18,77.27,77.17,77.25,18309.0,75.8063,75.8947,75.7965,75.875,18309.0
2024-10-16 14:25:00,77.25,77.27,77.22,77.27,12256.0,75.875,75.8947,75.8456,75.8947,12256.0
2024-10-16 14:30:00,77.28,77.34,77.27,77.29,20394.0,75.9045,75.9634,75.8947,75.9143,20394.0
2024-10-16 14:35:00,77.28,77.4,77.28,77.39,17964.0,75.9045,76.0224,75.9045,76.0125,17964.0
2024-10-16 14:40:00,77.39,77.39,77.27,77.28,21120.0,76.0125,76.0125,75.8947,75.9045,21120.0
2024-10-16 14:45:00,77.29,77.36,77.28,77.34,16507.0,75.9143,75.9831,75.9045,75.9634,16507.0
2024-10-16 14:50:00,77.34,77.34,77.28,77.32,14302.0,75.9634,75.9634,75.9045,75.9438,14302.0
2024-10-16 14:55:00,77.32,77.39,77.28,77.39,65559.0,75.9438,76.0125,75.9045,76.0125,65559.0
2024-10-16 15:00:00,77.38,77.47,77.26,77.28,41397.0,76.0027,76.0911,75.8848,75.9045,41397.0
2024-10-16 15:05:00,77.28,77.38,77.27,77.37,18759.0,75.9045,76.0027,75.8947,75.9929,18759.0
2024-10-16 15:10:00,77.37,77.43,77.36,77.41,18143.0,75.9929,76.0518,75.9831,76.0322,18143.0
2024-10-16 15:15:00,77.42,77.43,77.37,77.39,28349.0,76.042,76.0518,75.9929,76.0125,28349.0
2024-10-16 15:20:00,77.38,77.4,77.31,77.33,60851.0,76.0027,76.0224,75.934,75.9536,60851.0
2024-10-16 15:25:00,77.33,77.33,77.25,77.26,43595.0,75.9536,75.9536,75.875,75.8848,43595.0
2024-10-16 15:30:00,77.26,77.34,77.18,77.25,36262.0,75.8848,75.9634,75.8063,75.875,36262.0
2024-10-16 15:35:00,77.24,77.35,77.24,77.32,21339.0,75.8652,75.9732,75.8652,75.9438,21339.0
2024-10-16 15:40:00,77.31,77.33,77.25,77.31,29598.0,75.934,75.9536,75.875,75.934,29598.0
2024-10-16 15:45:00,77.31,77.32,77.22,77.29,34729.0,75.934,75.9438,75.8456,75.9143,34729.0
2024-10-16 15:50:00,77.3,77.4,77.29,77.35,74207.0,75.9241,76.0224,75.9143,75.9732,74207.0
2024-10-16 15:55:00,77.36,77.37,77.25,77.29,231282.0,75.9831,75.9929,75.875,75.9143,231282.0
2024-10-17 09:30:00,77.71,77.99,77.45,77.53,37277.0,76.3268,76.6019,76.0715,76.15,37277.0
2024-10-17 09:35:00,77.56,77.64,77.38,77.55,14292.0,76.1795,76.2581,76.0027,76.1697,14292.0
2024-10-17 09:40:00,77.56,77.9,77.56,77.85,11040.0,76.1795,76.5135,76.1795,76.4643,11040.0
2024-10-17 09:45:00,77.87,78.03,77.69,77.7,16375.0,76.484,76.6411,76.3072,76.317,16375.0
2024-10-17 09:50:00,77.72,77.75,77.55,77.63,10176.0,76.3367,76.3661,76.1697,76.2483,10176.0
2024-10-17 09:55:00,77.63,77.87,77.61,77.86,14606.0,76.2483,76.484,76.2286,76.4742,14606.0
2024-10-17 10:00:00,77.87,77.87,77.65,77.65,35954.0,76.484,76.484,76.2679,76.2679,35954.0
2024-10-17 10:05:00,77.65,77.84,77.6,77.8,15095.0,76.2679,76.4545,76.2188,76.4152,15095.0
2024-10-17 10:10:00,77.81,77.82,77.63,77.63,12548.0,76.4251,76.4349,76.2483,76.2483,12548.0
2024-10-17 10:15:00,77.62,77.7,77.58,77.65,11939.0,76.2384,76.317,76.1992,76.2679,11939.0
2024-10-17 10:20:00,77.65,77.74,77.58,77.73,19792.0,76.2679,76.3563,76.1992,76.3465,19792.0
2024-10-17 10:25:00,77.73,77.74,77.53,77.6,22582.0,76.3465,76.3563,76.15,76.2188,22582.0
2024-10-17 10:30:00,77.59,77.74,77.53,77.71,14828.0,76.209,76.3563,76.15,76.3268,14828.0
2024-10-17 10:35:00,77.67,77.76,77.6,77.72,17951.0,76.2876,76.3759,76.2188,76.3367,17951.0
2024-10-17 10:40:00,77.7,77.72,77.64,77.65,8953.0,76.317,76.3367,76.2581,76.2679,8953.0
2024-10-17 10:45:00,77.67,77.74,77.66,77.71,9880.0,76.2876,76.3563,76.2777,76.3268,9880.0
2024-10-17 10:50:00,77.71,77.72,77.58,77.6,10674.0,76.3268,76.3367,76.1992,76.2188,10674.0
2024-10-17 10:55:00,77.59,77.64,77.58,77.59,10156.0,76.209,76.2581,76.1992,76.209,10156.0
2024-10-17 11:00:00,77.59,77.62,77.41,77.42,31027.0,76.209,76.2384,76.0322,76.042,31027.0
2024-10-17 11:05:00,77.42,77.53,77.4,77.46,8592.0,76.042,76.15,76.0224,76.0813,8592.0
2024-10-17 11:10:00,77.47,77.49,77.43,77.47,7175.0,76.0911,76.1108,76.0518,76.0911,7175.0
2024-10-17 11:15:00,77.47,77.62,77.47,77.58,16912.0,76.0911,76.2384,76.0911,76.1992,16912.0
2024-10-17 11:20:00,77.58,77.62,77.53,77.62,10604.0,76.1992,76.2384,76.15,76.2384,10604.0
2024-10-17 11:25:00,77.63,77.69,77.62,77.66,14369.0,76.2483,76.3072,76.2384,76.2777,14369.0
2024-10-17 11:30:00,77.66,77.68,77.62,77.68,9218.0,76.2777,76.2974,76.2384,76.2974,9218.0
2024-10-17 11:35:00,77.67,77.7,77.62,77.68,21154.0,76.2876,76.317,76.2384,76.2974,21154.0
2024-10-17 11:40:00,77.68,77.73,77.65,77.72,14600.0,76.2974,76.3465,76.2679,76.3367,14600.0
2024-10-17 11:45:00,77.7,77.7,77.62,77.62,11053.0,76.317,76.317,76.2384,76.2384,11053.0
2024-10-17 11:50:00,77.6,77.62,77.51,77.55,8588.0,76.2188,76.2384,76.1304,76.1697,8588.0
2024-10-17 11:55:00,77.54,77.59,77.5,77.59,8895.0,76.1599,76.209,76.1206,76.209,8895.0
2024-10-17 12:00:00,77.59,77.64,77.57,77.62,10640.0,76.209,76.2581,76.1893,76.2384,10640.0
2024-10-17 12:05:00,77.62,77.71,77.61,77.66,28618.0,76.2384,76.3268,76.2286,76.2777,28618.0
2024-10-17 12:10:00,77.68,77.72,77.64,77.72,8043.0,76.2974,76.3367,76.2581,76.3367,8043.0
2024-10-17 12:15:00,77.7,77.74,77.67,77.68,12352.0,76.317,76.3563,76.2876,76.2974,12352.0
2024-10-17 12:20:00,77.69,77.75,77.69,77.72,14177.0,76.3072,76.3661,76.3072,76.3367,14177.0
2024-10-17 12:25:00,77.73,77.73,77.68,77.69,9732.0,76.3465,76.3465,76.2974,76.3072,9732.0
2024-10-17 12:30:00,77.69,77.74,77.67,77.72,10404.0,76.3072,76.3563,76.2876,76.3367,10404.0
2024-10-17 12:35:00,77.71,77.77,77.71,77.77,12983.0,76.3268,76.3858,76.3268,76.3858,12983.0
2024-10-17 12:40:00,77.76,77.76,77.64,77.67,15598.0,76.3759,76.3759,76.2581,76.2876,15598.0
2024-10-17 12:45:00,77.69,77.76,77.67,77.68,13911.0,76.3072,76.3759,76.2876,76.2974,13911.0
2024-10-17 12:50:00,77.67,77.77,77.67,77.75,9436.0,76.2876,76.3858,76.2876,76.3661,9436.0
2024-10-17 12:55:00,77.76,77.8,77.76,77.79,20135.0,76.3759,76.4152,76.3759,76.4054,20135.0
2024-10-17 13:00:00,77.8,77.84,77.77,77.77,11157.0,76.4152,76.4545,76.3858,76.3858,11157.0
2024-10-17 13:05:00,77.77,77.79,77.71,77.79,9219.0,76.3858,76.4054,76.3268,76.4054,9219.0
2024-10-17 13:10:00,77.79,77.85,77.79,77.82,6560.0,76.4054,76.4643,76.4054,76.4349,6560.0
2024-10-17 13:15:00,77.82,77.82,77.77,77.78,7541.0,76.4349,76.4349,76.3858,76.3956,7541.0
2024-10-17 13:20:00,77.78,77.8,77.68,77.69,10849.0,76.3956,76.4152,76.2974,76.3072,10849.0
2024-10-17 13:25:00,77.68,77.69,77.65,77.67,8381.0,76.2974,76.3072,76.2679,76.2876,8381.0
2024-10-17 13:30:00,77.67,77.67,77.54,77.56,9088.0,76.2876,76.2876,76.1599,76.1795,9088.0
2024-10-17 13:35:00,77.57,77.66,77.56,77.63,16018.0,76.1893,76.2777,76.1795,76.2483,16018.0
2024-10-17 13:40:00,77.63,77.66,77.62,77.63,11152.0,76.2483,76.2777,76.2384,76.2483,11152.0
2024-10-17 13:45:00,77.63,77.64,77.61,77.63,6718.0,76.2483,76.2581,76.2286,76.2483,6718.0
2024-10-17 13:50:00,77.62,77.66,77.6,77.64,8733.0,76.2384,76.2777,76.2188,76.2581,8733.0
2024-10-17 13:55:00,77.65,77.65,77.55,77.56,11586.0,76.2679,76.2679,76.1697,76.1795,11586.0
2024-10-17 14:00:00,77.56,77.6,77.49,77.49,14593.0,76.1795,76.2188,76.1108,76.1108,14593.0
2024-10-17 14:05:00,77.48,77.53,77.46,77.49,18512.0,76.1009,76.15,76.0813,76.1108,18512.0
2024-10-17 14:10:00,77.48,77.62,77.47,77.62,13443.0,76.1009,76.2384,76.0911,76.2384,13443.0
2024-10-17 14:15:00,77.62,77.65,77.6,77.62,11400.0,76.2384,76.2679,76.2188,76.2384,11400.0
2024-10-17 14:20:00,77.61,77.66,77.6,77.63,11614.0,76.2286,76.2777,76.2188,76.2483,11614.0
2024-10-17 14:25:00,77.62,77.69,77.6,77.6,11542.0,76.2384,76.3072,76.2188,76.2188,11542.0
2024-10-17 14:30:00,77.59,77.62,77.56,77.59,27664.0,76.209,76.2384,76.1795,76.209,27664.0
2024-10-17 14:35:00,77.59,77.62,77.54,77.58,15880.0,76.209,76.2384,76.1599,76.1992,15880.0
2024-10-17 14:40:00,77.58,77.59,77.55,77.59,16680.0,76.1992,76.209,76.1697,76.209,16680.0
2024-10-17 14:45:00,77.59,77.65,77.57,77.65,25779.0,76.209,76.2679,76.1893,76.2679,25779.0
2024-10-17 14:50:00,77.65,77.72,77.63,77.67,21538.0,76.2679,76.3367,76.2483,76.2876,21538.0
2024-10-17 14:55:00,77.68,77.73,77.67,77.73,24229.0,76.2974,76.3465,76.2876,76.3465,24229.0
2024-10-17 15:00:00,77.73,77.83,77.73,77.81,43921.0,76.3465,76.4447,76.3465,76.4251,43921.0
2024-10-17 15:05:00,77.82,77.83,77.74,77.79,34006.0,76.4349,76.4447,76.3563,76.4054,34006.0
2024-10-17 15:10:00,77.79,77.79,77.72,77.73,34565.0,76.4054,76.4054,76.3367,76.3465,34565.0
2024-10-17 15:15:00,77.72,77.73,77.65,77.66,25746.0,76.3367,76.3465,76.2679,76.2777,25746.0
2024-10-17 15:20:00,77.66,77.72,77.65,77.68,23135.0,76.2777,76.3367,76.2679,76.2974,23135.0
2024-10-17 15:25:00,77.67,77.74,77.66,77.69,43034.0,76.2876,76.3563,76.2777,76.3072,43034.0
2024-10-17 15:30:00,77.7,77.71,77.64,77.67,26672.0,76.317,76.3268,76.2581,76.2876,26672.0
2024-10-17 15:35:00,77.67,77.71,77.65,77.67,22207.0,76.2876,76.3268,76.2679,76.2876,22207.0
2024-10-17 15:40:00,77.68,77.7,77.62,77.66,24807.0,76.2974,76.317,76.2384,76.2777,24807.0
2024-10-17 15:45:00,77.66,77.67,77.57,77.63,22384.0,76.2777,76.2876,76.1893,76.2483,22384.0
2024-10-17 15:50:00,77.63,77.74,77.62,77.73,52089.0,76.2483,76.3563,76.2384,76.3465,52089.0
2024-10-17 15:55:00,77.73,77.8,77.69,77.75,212164.0,76.3465,76.4152,76.3072,76.3661,212164.0
2024-10-18 09:30:00,77.74,77.75,77.1,77.21,241770.0,76.3563,76.3661,75.7277,75.8357,241770.0
2024-10-18 09:35:00,77.21,77.21,76.77,76.82,36258.0,75.8357,75.8357,75.4036,75.4527,36258.0
2024-10-18 09:40:00,76.82,76.91,76.78,76.81,35317.0,75.4527,75.5411,75.4134,75.4429,35317.0
2024-10-18 09:45:00,76.81,77.05,76.74,76.91,24448.0,75.4429,75.6786,75.3741,75.5411,24448.0
2024-10-18 09:50:00,76.89,76.93,76.78,76.86,16382.0,75.5214,75.5607,75.4134,75.492,16382.0
2024-10-18 09:55:00,76.92,76.93,76.82,76.91,22076.0,75.5509,75.5607,75.4527,75.5411,22076.0
2024-10-18 10:00:00,76.91,76.95,76.81,76.91,28728.0,75.5411,75.5804,75.4429,75.5411,28728.0
2024-10-18 10:05:00,76.91,76.94,76.75,76.8,31943.0,75.5411,75.5705,75.3839,75.433,31943.0
2024-10-18 10:10:00,76.8,76.88,76.67,76.7,64441.0,75.433,75.5116,75.3054,75.3348,64441.0
2024-10-18 10:15:00,76.7,76.92,76.65,76.91,42500.0,75.3348,75.5509,75.2857,75.5411,42500.0
2024-10-18 10:20:00,76.95,77.03,76.86,76.89,57931.0,75.5804,75.6589,75.492,75.5214,57931.0
2024-10-18 10:25:00,76.89,76.89,76.76,76.84,31022.0,75.5214,75.5214,75.3937,75.4723,31022.0
2024-10-18 10:30:00,76.87,76.91,76.75,76.75,18213.0,75.5018,75.5411,75.3839,75.3839,18213.0
2024-10-18 10:35:00,76.73,76.79,76.73,76.75,15875.0,75.3643,75.4232,75.3643,75.3839,15875.0
2024-10-18 10:40:00,76.76,76.79,76.7,76.75,32973.0,75.3937,75.4232,75.3348,75.3839,32973.0
2024-10-18 10:45:00,76.74,76.79,76.69,76.7,13420.0,75.3741,75.4232,75.325,75.3348,13420.0
2024-10-18 10:50:00,76.7,76.75,76.65,76.66,20445.0,75.3348,75.3839,75.2857,75.2955,20445.0
2024-10-18 10:55:00,76.66,76.69,76.58,76.61,15936.0,75.2955,75.325,75.217,75.2464,15936.0
2024-10-18 11:00:00,76.59,76.6,76.51,76.51,23482.0,75.2268,75.2366,75.1482,75.1482,23482.0
2024-10-18 11:05:00,76.52,76.65,76.51,76.64,22743.0,75.158,75.2857,75.1482,75.2759,22743.0
2024-10-18 11:10:00,76.64,76.72,76.61,76.65,39344.0,75.2759,75.3545,75.2464,75.2857,39344.0
2024-10-18 11:15:00,76.65,76.65,76.53,76.6,41702.0,75.2857,75.2857,75.1678,75.2366,41702.0
2024-10-18 11:20:00,76.62,76.63,76.5,76.55,30516.0,75.2562,75.2661,75.1384,75.1875,30516.0
2024-10-18 11:25:00,76.55,76.68,76.54,76.66,13088.0,75.1875,75.3152,75.1777,75.2955,13088.0
2024-10-18 11:30:00,76.66,76.67,76.57,76.61,15648.0,75.2955,75.3054,75.2071,75.2464,15648.0
2024-10-18 11:35:00,76.61,76.65,76.59,76.65,20224.0,75.2464,75.2857,75.2268,75.2857,20224.0
2024-10-18 11:40:00,76.67,76.74,76.67,76.72,51129.0,75.3054,75.3741,75.3054,75.3545,51129.0
2024-10-18 11:45:00,76.73,76.74,76.67,76.7,29602.0,75.3643,75.3741,75.3054,75.3348,29602.0
2024-10-18 11:50:00,76.7,76.82,76.69,76.8,18610.0,75.3348,75.4527,75.325,75.433,18610.0
2024-10-18 11:55:00,76.8,76.82,76.75,76.78,11164.0,75.433,75.4527,75.3839,75.4134,11164.0
2024-10-18 12:00:00,76.78,76.8,76.74,76.76,12884.0,75.4134,75.433,75.3741,75.3937,12884.0
2024-10-18 12:05:00,76.77,76.79,76.75,76.79,16501.0,75.4036,75.4232,75.3839,75.4232,16501.0
2024-10-18 12:10:00,76.79,76.86,76.79,76.86,13298.0,75.4232,75.492,75.4232,75.492,13298.0
2024-10-18 12:15:00,76.86,76.89,76.85,76.86,14515.0,75.492,75.5214,75.4821,75.492,14515.0
2024-10-18 12:20:00,76.86,76.86,76.81,76.83,12809.0,75.492,75.492,75.4429,75.4625,12809.0
2024-10-18 12:25:00,76.82,76.85,76.81,76.84,15760.0,75.4527,75.4821,75.4429,75.4723,15760.0
2024-10-18 12:30:00,76.84,76.86,76.83,76.86,15205.0,75.4723,75.492,75.4625,75.492,15205.0
2024-10-18 12:35:00,76.86,76.95,76.85,76.94,21316.0,75.492,75.5804,75.4821,75.5705,21316.0
2024-10-18 12:40:00,76.94,76.97,76.92,76.95,20772.0,75.5705,75.6,75.5509,75.5804,20772.0
2024-10-18 12:45:00,76.95,76.95,76.88,76.89,10801.0,75.5804,75.5804,75.5116,75.5214,10801.0
2024-10-18 12:50:00,76.89,76.93,76.87,76.92,9769.0,75.5214,75.5607,75.5018,75.5509,9769.0
2024-10-18 12:55:00,76.93,76.94,76.78,76.78,24824.0,75.5607,75.5705,75.4134,75.4134,24824.0
2024-10-18 13:00:00,76.78,76.95,76.78,76.84,193327.0,75.4134,75.5804,75.4134,75.4723,193327.0
2024-10-18 13:05:00,76.86,76.87,76.73,76.76,12390.0,75.492,75.5018,75.3643,75.3937,12390.0
2024-10-18 13:10:00,76.77,76.85,76.77,76.81,13128.0,75.4036,75.4821,75.4036,75.4429,13128.0
2024-10-18 13:15:00,76.81,76.81,76.77,76.81,9090.0,75.4429,75.4429,75.4036,75.4429,9090.0
2024-10-18 13:20:00,76.81,76.89,76.81,76.89,10601.0,75.4429,75.5214,75.4429,75.5214,10601.0
2024-10-18 13:25:00,76.9,76.93,76.86,76.87,8601.0,75.5313,75.5607,75.492,75.5018,8601.0
2024-10-18 13:30:00,76.88,76.95,76.87,76.95,6581.0,75.5116,75.5804,75.5018,75.5804,6581.0
2024-10-18 13:35:00,76.95,76.97,76.93,76.95,16534.0,75.5804,75.6,75.5607,75.5804,16534.0
2024-10-18 13:40:00,76.94,76.95,76.91,76.93,7280.0,75.5705,75.5804,75.5411,75.5607,7280.0
2024-10-18 13:45:00,76.94,76.96,76.91,76.92,10323.0,75.5705,75.5902,75.5411,75.5509,10323.0
2024-10-18 13:50:00,76.92,76.94,76.91,76.92,7307.0,75.5509,75.5705,75.5411,75.5509,7307.0
2024-10-18 13:55:00,76.92,76.92,76.88,76.89,13794.0,75.5509,75.5509,75.5116,75.5214,13794.0
2024-10-18 14:00:00,76.9,76.97,76.86,76.95,13482.0,75.5313,75.6,75.492,75.5804,13482.0
2024-10-18 14:05:00,76.95,76.98,76.95,76.96,8951.0,75.5804,75.6098,75.5804,75.5902,8951.0
2024-10-18 14:10:00,76.96,76.98,76.93,76.95,26322.0,75.5902,75.6098,75.5607,75.5804,26322.0
2024-10-18 14:15:00,76.95,76.97,76.94,76.96,15495.0,75.5804,75.6,75.5705,75.5902,15495.0
2024-10-18 14:20:00,76.97,76.98,76.95,76.97,11183.0,75.6,75.6098,75.5804,75.6,11183.0
2024-10-18 14:25:00,76.97,77.04,76.97,77.01,12851.0,75.6,75.6688,75.6,75.6393,12851.0
2024-10-18 14:30:00,77.02,77.07,76.98,76.99,20565.0,75.6491,75.6982,75.6098,75.6197,20565.0
2024-10-18 14:35:00,76.99,77.0,76.96,76.97,14120.0,75.6197,75.6295,75.5902,75.6,14120.0
2024-10-18 14:40:00,76.97,77.02,76.96,77.0,13902.0,75.6,75.6491,75.5902,75.6295,13902.0
2024-10-18 14:45:00,76.99,77.02,76.97,76.98,13054.0,75.6197,75.6491,75.6,75.6098,13054.0
2024-10-18 14:50:00,76.98,76.99,76.93,76.94,8467.0,75.6098,75.6197,75.5607,75.5705,8467.0
2024-10-18 14:55:00,76.94,76.94,76.89,76.89,27753.0,75.5705,75.5705,75.5214,75.5214,27753.0
2024-10-18 15:00:00,76.89,76.89,76.78,76.78,25551.0,75.5214,75.5214,75.4134,75.4134,25551.0
2024-10-18 15:05:00,76.78,76.84,76.77,76.79,34076.0,75.4134,75.4723,75.4036,75.4232,34076.0
2024-10-18 15:10:00,76.77,76.86,76.76,76.8,60588.0,75.4036,75.492,75.3937,75.433,60588.0
2024-10-18 15:15:00,76.79,76.79,76.64,76.65,50267.0,75.4232,75.4232,75.2759,75.2857,50267.0
2024-10-18 15:20:00,76.65,76.68,76.57,76.58,33782.0,75.2857,75.3152,75.2071,75.217,33782.0
2024-10-18 15:25:00,76.59,76.67,76.57,76.6,56012.0,75.2268,75.3054,75.2071,75.2366,56012.0
2024-10-18 15:30:00,76.59,76.62,76.54,76.56,40544.0,75.2268,75.2562,75.1777,75.1973,40544.0
2024-10-18 15:35:00,76.55,76.58,76.5,76.58,34483.0,75.1875,75.217,75.1384,75.217,34483.0
2024-10-18 15:40:00,76.57,76.67,76.55,76.59,38237.0,75.2071,75.3054,75.1875,75.2268,38237.0
2024-10-18 15:45:00,76.6,76.74,76.58,76.7,51586.0,75.2366,75.3741,75.217,75.3348,51586.0
2024-10-18 15:50:00,76.72,76.77,76.66,76.77,89442.0,75.3545,75.4036,75.2955,75.4036,89442.0
2024-10-18 15:55:00,76.76,76.77,76.55,76.64,390897.0,75.3937,75.4036,75.1875,75.2759,390897.0
2024-10-21 09:30:00,76.2,76.29,75.88,76.12,55212.0,75.3073,75.3962,74.991,75.2282,55212.0
2024-10-21 09:35:00,76.1,76.1,75.83,75.88,26127.0,75.2085,75.2085,74.9416,74.991,26127.0
2024-10-21 09:40:00,75.92,76.04,75.84,75.84,8430.0,75.0306,75.1492,74.9515,74.9515,8430.0
2024-10-21 09:45:00,75.86,76.19,75.86,76.05,14840.0,74.9713,75.2974,74.9713,75.1591,14840.0
2024-10-21 09:50:00,76.08,76.16,75.96,76.04,30474.0,75.1887,75.2678,75.0701,75.1492,30474.0
2024-10-21 09:55:00,76.03,76.09,75.97,75.97,7432.0,75.1393,75.1986,75.08,75.08,7432.0
2024-10-21 10:00:00,75.99,76.14,75.98,76.07,8916.0,75.0998,75.248,75.0899,75.1788,8916.0
2024-10-21 10:05:00,76.1,76.1,75.98,75.99,19184.0,75.2085,75.2085,75.0899,75.0998,19184.0
2024-10-21 10:10:00,76.01,76.12,76.01,76.1,4513.0,75.1195,75.2282,75.1195,75.2085,4513.0
2024-10-21 10:15:00,76.09,76.09,75.97,76.01,9055.0,75.1986,75.1986,75.08,75.1195,9055.0
2024-10-21 10:20:00,76.06,76.07,76.01,76.04,13817.0,75.1689,75.1788,75.1195,75.1492,13817.0
2024-10-21 10:25:00,76.05,76.09,76.02,76.02,7798.0,75.1591,75.1986,75.1294,75.1294,7798.0
2024-10-21 10:30:00,76.04,76.04,75.93,75.96,11555.0,75.1492,75.1492,75.0405,75.0701,11555.0
2024-10-21 10:35:00,75.94,76.07,75.89,76.06,6797.0,75.0503,75.1788,75.0009,75.1689,6797.0
2024-10-21 10:40:00,76.07,76.09,76.0,76.07,8593.0,75.1788,75.1986,75.1096,75.1788,8593.0
2024-10-21 10:45:00,76.07,76.09,75.98,75.98,7682.0,75.1788,75.1986,75.0899,75.0899,7682.0
2024-10-21 10:50:00,75.98,76.02,75.96,75.98,10972.0,75.0899,75.1294,75.0701,75.0899,10972.0
2024-10-21 10:55:00,75.98,76.04,75.98,76.02,6058.0,75.0899,75.1492,75.0899,75.1294,6058.0
2024-10-21 11:00:00,76.03,76.03,75.84,75.85,15191.0,75.1393,75.1393,74.9515,74.9614,15191.0
2024-10-21 11:05:00,75.84,75.84,75.65,75.71,20453.0,74.9515,74.9515,74.7637,74.823,20453.0
2024-10-21 11:10:00,75.71,75.75,75.67,75.71,11966.0,74.823,74.8626,74.7835,74.823,11966.0
2024-10-21 11:15:00,75.7,75.78,75.68,75.78,7023.0,74.8132,74.8922,74.7934,74.8922,7023.0
2024-10-21 11:20:00,75.79,75.79,75.68,75.75,9622.0,74.9021,74.9021,74.7934,74.8626,9622.0
2024-10-21 11:25:00,75.75,75.77,75.71,75.73,13331.0,74.8626,74.8823,74.823,74.8428,13331.0
2024-10-21 11:30:00,75.73,75.74,75.63,75.67,10121.0,74.8428,74.8527,74.744,74.7835,10121.0
2024-10-21 11:35:00,75.67,75.69,75.63,75.65,10110.0,74.7835,74.8033,74.744,74.7637,10110.0
2024-10-21 11:40:00,75.65,75.75,75.64,75.75,9482.0,74.7637,74.8626,74.7539,74.8626,9482.0
2024-10-21 11:45:00,75.76,75.79,75.74,75.77,6815.0,74.8725,74.9021,74.8527,74.8823,6815.0
2024-10-21 11:50:00,75.77,75.8,75.73,75.78,10325.0,74.8823,74.912,74.8428,74.8922,10325.0
2024-10-21 11:55:00,75.78,75.85,75.77,75.79,10751.0,74.8922,74.9614,74.8823,74.9021,10751.0
2024-10-21 12:00:00,75.8,75.8,75.68,75.71,7275.0,74.912,74.912,74.7934,74.823,7275.0
2024-10-21 12:05:00,75.71,75.73,75.69,75.73,5754.0,74.823,74.8428,74.8033,74.8428,5754.0
2024-10-21 12:10:00,75.73,75.75,75.69,75.73,9091.0,74.8428,74.8626,74.8033,74.8428,9091.0
2024-10-21 12:15:00,75.72,75.75,75.71,75.75,10597.0,74.8329,74.8626,74.823,74.8626,10597.0
2024-10-21 12:20:00,75.76,75.79,75.7,75.78,14917.0,74.8725,74.9021,74.8132,74.8922,14917.0
2024-10-21 12:25:00,75.79,75.83,75.79,75.82,17017.0,74.9021,74.9416,74.9021,74.9317,17017.0
2024-10-21 12:30:00,75.82,75.86,75.79,75.86,15097.0,74.9317,74.9713,74.9021,74.9713,15097.0
2024-10-21 12:35:00,75.86,75.86,75.82,75.84,3772.0,74.9713,74.9713,74.9317,74.9515,3772.0
2024-10-21 12:40:00,75.85,75.91,75.85,75.9,7548.0,74.9614,75.0207,74.9614,75.0108,7548.0
2024-10-21 12:45:00,75.9,75.91,75.86,75.88,6869.0,75.0108,75.0207,74.9713,74.991,6869.0
2024-10-21 12:50:00,75.89,75.97,75.89,75.96,9475.0,75.0009,75.08,75.0009,75.0701,9475.0
2024-10-21 12:55:00,75.97,76.02,75.96,76.01,7755.0,75.08,75.1294,75.0701,75.1195,7755.0
2024-10-21 13:00:00,76.01,76.05,76.0,76.03,6899.0,75.1195,75.1591,75.1096,75.1393,6899.0
2024-10-21 13:05:00,76.04,76.08,76.01,76.05,10039.0,75.1492,75.1887,75.1195,75.1591,10039.0
2024-10-21 13:10:00,76.05,76.08,76.03,76.08,10104.0,75.1591,75.1887,75.1393,75.1887,10104.0
2024-10-21 13:15:00,76.08,76.08,76.06,76.07,10155.0,75.1887,75.1887,75.1689,75.1788,10155.0
2024-10-21 13:20:00,76.06,76.09,76.05,76.09,5793.0,75.1689,75.1986,75.1591,75.1986,5793.0
2024-10-21 13:25:00,76.09,76.1,76.07,76.08,7382.0,75.1986,75.2085,75.1788,75.1887,7382.0
2024-10-21 13:30:00,76.09,76.12,76.06,76.11,11656.0,75.1986,75.2282,75.1689,75.2184,11656.0
2024-10-21 13:35:00,76.1,76.12,76.02,76.05,10262.0,75.2085,75.2282,75.1294,75.1591,10262.0
2024-10-21 13:40:00,76.06,76.11,76.06,76.09,7590.0,75.1689,75.2184,75.1689,75.1986,7590.0
2024-10-21 13:45:00,76.09,76.1,76.05,76.06,6411.0,75.1986,75.2085,75.1591,75.1689,6411.0
2024-10-21 13:50:00,76.06,76.09,76.03,76.06,17593.0,75.1689,75.1986,75.1393,75.1689,17593.0
2024-10-21 13:55:00,76.06,76.09,76.04,76.04,9849.0,75.1689,75.1986,75.1492,75.1492,9849.0
2024-10-21 14:00:00,76.05,76.08,75.99,76.0,11541.0,75.1591,75.1887,75.0998,75.1096,11541.0
2024-10-21 14:05:00,76.01,76.03,75.95,75.98,10963.0,75.1195,75.1393,75.0602,75.0899,10963.0
2024-10-21 14:10:00,75.98,75.99,75.93,75.95,11132.0,75.0899,75.0998,75.0405,75.0602,11132.0
2024-10-21 14:15:00,75.94,75.98,75.94,75.97,4990.0,75.0503,75.0899,75.0503,75.08,4990.0
2024-10-21 14:20:00,75.97,75.98,75.9,75.96,14586.0,75.08,75.0899,75.0108,75.0701,14586.0
2024-10-21 14:25:00,75.94,75.99,75.94,75.98,6732.0,75.0503,75.0998,75.0503,75.0899,6732.0
2024-10-21 14:30:00,75.98,75.99,75.94,75.98,11740.0,75.0899,75.0998,75.0503,75.0899,11740.0
2024-10-21 14:35:00,75.98,76.03,75.97,76.01,15202.0,75.0899,75.1393,75.08,75.1195,15202.0
2024-10-21 14:40:00,76.0,76.01,75.99,76.0,9286.0,75.1096,75.1195,75.0998,75.1096,9286.0
2024-10-21 14:45:00,76.0,76.04,75.98,76.03,13523.0,75.1096,75.1492,75.0899,75.1393,13523.0
2024-10-21 14:50:00,76.03,76.04,75.96,75.96,18220.0,75.1393,75.1492,75.0701,75.0701,18220.0
2024-10-21 14:55:00,75.97,76.02,75.97,76.0,15515.0,75.08,75.1294,75.08,75.1096,15515.0
2024-10-21 15:00:00,76.0,76.04,75.99,76.01,15798.0,75.1096,75.1492,75.0998,75.1195,15798.0
2024-10-21 15:05:00,76.01,76.04,75.99,76.02,14071.0,75.1195,75.1492,75.0998,75.1294,14071.0
2024-10-21 15:10:00,76.01,76.06,76.0,76.05,18199.0,75.1195,75.1689,75.1096,75.1591,18199.0
2024-10-21 15:15:00,76.05,76.09,76.02,76.02,17744.0,75.1591,75.1986,75.1294,75.1294,17744.0
2024-10-21 15:20:00,76.03,76.04,75.99,76.03,14717.0,75.1393,75.1492,75.0998,75.1393,14717.0
2024-10-21 15:25:00,76.03,76.04,76.01,76.01,20117.0,75.1393,75.1492,75.1195,75.1195,20117.0
2024-10-21 15:30:00,76.01,76.01,75.84,75.89,51124.0,75.1195,75.1195,74.9515,75.0009,51124.0
2024-10-21 15:35:00,75.9,75.93,75.89,75.91,21582.0,75.0108,75.0405,75.0009,75.0207,21582.0
2024-10-21 15:40:00,75.91,75.91,75.85,75.85,21864.0,75.0207,75.0207,74.9614,74.9614,21864.0
2024-10-21 15:45:00,75.86,75.9,75.84,75.86,27211.0,74.9713,75.0108,74.9515,74.9713,27211.0
2024-10-21 15:50:00,75.85,75.88,75.8,75.8,52571.0,74.9614,74.991,74.912,74.912,52571.0
2024-10-21 15:55:00,75.8,75.94,75.8,75.94,191129.0,74.912,75.0503,74.912,75.0503,191129.0
2024-10-22 09:30:00,75.66,76.0,75.59,75.98,40112.0,74.7736,75.1096,74.7044,75.0899,40112.0
2024-10-22 09:35:00,75.99,75.99,75.75,75.83,11887.0,75.0998,75.0998,74.8626,74.9416,11887.0
2024-10-22 09:40:00,75.83,75.84,75.6,75.65,11110.0,74.9416,74.9515,74.7143,74.7637,11110.0
2024-10-22 09:45:00,75.65,75.77,75.5,75.77,12267.0,74.7637,74.8823,74.6155,74.8823,12267.0
2024-10-22 09:50:00,75.77,75.79,75.69,75.78,6299.0,74.8823,74.9021,74.8033,74.8922,6299.0
2024-10-22 09:55:00,75.77,75.82,75.68,75.82,13039.0,74.8823,74.9317,74.7934,74.9317,13039.0
2024-10-22 10:00:00,75.8,75.84,75.75,75.76,12966.0,74.912,74.9515,74.8626,74.8725,12966.0
2024-10-22 10:05:00,75.76,75.83,75.71,75.73,12798.0,74.8725,74.9416,74.823,74.8428,12798.0
2024-10-22 10:10:00,75.74,75.8,75.69,75.69,10247.0,74.8527,74.912,74.8033,74.8033,10247.0
2024-10-22 10:15:00,75.7,75.71,75.53,75.56,11427.0,74.8132,74.823,74.6451,74.6748,11427.0
2024-10-22 10:20:00,75.56,75.56,75.44,75.47,19682.0,74.6748,74.6748,74.5562,74.5858,19682.0
2024-10-22 10:25:00,75.47,75.53,75.42,75.5,11618.0,74.5858,74.6451,74.5364,74.6155,11618.0
2024-10-22 10:30:00,75.49,75.53,75.46,75.51,11028.0,74.6056,74.6451,74.576,74.6254,11028.0
2024-10-22 10:35:00,75.51,75.65,75.5,75.62,10280.0,74.6254,74.7637,74.6155,74.7341,10280.0
2024-10-22 10:40:00,75.61,75.69,75.59,75.66,8328.0,74.7242,74.8033,74.7044,74.7736,8328.0
2024-10-22 10:45:00,75.66,75.75,75.66,75.75,8778.0,74.7736,74.8626,74.7736,74.8626,8778.0
2024-10-22 10:50:00,75.75,75.76,75.72,75.74,24150.0,74.8626,74.8725,74.8329,74.8527,24150.0
2024-10-22 10:55:00,75.75,75.81,75.72,75.78,14698.0,74.8626,74.9219,74.8329,74.8922,14698.0
2024-10-22 11:00:00,75.78,75.8,75.76,75.77,5308.0,74.8922,74.912,74.8725,74.8823,5308.0
2024-10-22 11:05:00,75.77,75.8,75.7,75.79,8004.0,74.8823,74.912,74.8132,74.9021,8004.0
2024-10-22 11:10:00,75.81,75.89,75.81,75.86,15535.0,74.9219,75.0009,74.9219,74.9713,15535.0
2024-10-22 11:15:00,75.87,75.95,75.86,75.91,17856.0,74.9812,75.0602,74.9713,75.0207,17856.0
2024-10-22 11:20:00,75.92,75.98,75.91,75.93,16402.0,75.0306,75.0899,75.0207,75.0405,16402.0
2024-10-22 11:25:00,75.94,75.96,75.83,75.9,18126.0,75.0503,75.0701,74.9416,75.0108,18126.0
2024-10-22 11:30:00,75.9,75.97,75.89,75.96,10071.0,75.0108,75.08,75.0009,75.0701,10071.0
2024-10-22 11:35:00,75.96,75.97,75.89,75.9,15624.0,75.0701,75.08,75.0009,75.0108,15624.0
2024-10-22 11:40:00,75.91,75.92,75.84,75.92,19464.0,75.0207,75.0306,74.9515,75.0306,19464.0
2024-10-22 11:45:00,75.92,75.96,75.89,75.89,8992.0,75.0306,75.0701,75.0009,75.0009,8992.0
2024-10-22 11:50:00,75.89,75.91,75.88,75.88,29282.0,75.0009,75.0207,74.991,74.991,29282.0
2024-10-22 11:55:00,75.88,75.9,75.83,75.84,17304.0,74.991,75.0108,74.9416,74.9515,17304.0
2024-10-22 12:00:00,75.83,75.86,75.81,75.86,23412.0,74.9416,74.9713,74.9219,74.9713,23412.0
2024-10-22 12:05:00,75.86,75.86,75.79,75.83,9773.0,74.9713,74.9713,74.9021,74.9416,9773.0
2024-10-22 12:10:00,75.84,75.88,75.82,75.85,10799.0,74.9515,74.991,74.9317,74.9614,10799.0
2024-10-22 12:15:00,75.86,75.87,75.82,75.84,9468.0,74.9713,74.9812,74.9317,74.9515,9468.0
2024-10-22 12:20:00,75.84,75.87,75.81,75.84,11537.0,74.9515,74.9812,74.9219,74.9515,11537.0
2024-10-22 12:25:00,75.84,75.9,75.82,75.9,8101.0,74.9515,75.0108,74.9317,75.0108,8101.0
2024-10-22 12:30:00,75.91,75.92,75.89,75.92,5962.0,75.0207,75.0306,75.0009,75.0306,5962.0
2024-10-22 12:35:00,75.91,76.06,75.91,76.02,24050.0,75.0207,75.1689,75.0207,75.1294,24050.0
2024-10-22 12:40:00,76.03,76.06,76.01,76.01,25516.0,75.1393,75.1689,75.1195,75.1195,25516.0
2024-10-22 12:45:00,76.01,76.07,76.01,76.05,4657.0,75.1195,75.1788,75.1195,75.1591,4657.0
2024-10-22 12:50:00,76.05,76.07,76.03,76.06,12553.0,75.1591,75.1788,75.1393,75.1689,12553.0
2024-10-22 12:55:00,76.06,76.08,75.91,75.93,11914.0,75.1689,75.1887,75.0207,75.0405,11914.0
2024-10-22 13:00:00,75.94,75.97,75.93,75.94,6585.0,75.0503,75.08,75.0405,75.0503,6585.0
2024-10-22 13:05:00,75.95,75.96,75.88,75.92,7204.0,75.0602,75.0701,74.991,75.0306,7204.0
2024-10-22 13:10:00,75.92,75.92,75.86,75.86,6088.0,75.0306,75.0306,74.9713,74.9713,6088.0
2024-10-22 13:15:00,75.87,75.87,75.82,75.85,6908.0,74.9812,74.9812,74.9317,74.9614,6908.0
2024-10-22 13:20:00,75.84,75.84,75.81,75.81,4122.0,74.9515,74.9515,74.9219,74.9219,4122.0
2024-10-22 13:25:00,75.8,75.8,75.74,75.74,5788.0,74.912,74.912,74.8527,74.8527,5788.0
2024-10-22 13:30:00,75.74,75.76,75.7,75.71,16141.0,74.8527,74.8725,74.8132,74.823,16141.0
2024-10-22 13:35:00,75.71,75.73,75.63,75.64,31457.0,74.823,74.8428,74.744,74.7539,31457.0
2024-10-22 13:40:00,75.64,75.72,75.62,75.7,56017.0,74.7539,74.8329,74.7341,74.8132,56017.0
2024-10-22 13:45:00,75.71,75.73,75.69,75.7,10655.0,74.823,74.8428,74.8033,74.8132,10655.0
2024-10-22 13:50:00,75.72,75.73,75.68,75.71,10591.0,74.8329,74.8428,74.7934,74.823,10591.0
2024-10-22 13:55:00,75.7,75.73,75.68,75.73,13788.0,74.8132,74.8428,74.7934,74.8428,13788.0
2024-10-22 14:00:00,75.73,75.78,75.73,75.74,14685.0,74.8428,74.8922,74.8428,74.8527,14685.0
2024-10-22 14:05:00,75.74,75.76,75.72,75.73,14290.0,74.8527,74.8725,74.8329,74.8428,14290.0
2024-10-22 14:10:00,75.73,75.77,75.72,75.76,14193.0,74.8428,74.8823,74.8329,74.8725,14193.0
2024-10-22 14:15:00,75.76,75.83,75.75,75.8,16653.0,74.8725,74.9416,74.8626,74.912,16653.0
2024-10-22 14:20:00,75.8,75.8,75.73,75.75,14018.0,74.912,74.912,74.8428,74.8626,14018.0
2024-10-22 14:25:00,75.75,75.8,75.72,75.78,14070.0,74.8626,74.912,74.8329,74.8922,14070.0
2024-10-22 14:30:00,75.77,75.81,75.77,75.78,8895.0,74.8823,74.9219,74.8823,74.8922,8895.0
2024-10-22 14:35:00,75.78,75.78,75.73,75.75,11158.0,74.8922,74.8922,74.8428,74.8626,11158.0
2024-10-22 14:40:00,75.76,75.77,75.74,75.75,6979.0,74.8725,74.8823,74.8527,74.8626,6979.0
2024-10-22 14:45:00,75.77,75.83,75.75,75.83,10012.0,74.8823,74.9416,74.8626,74.9416,10012.0
2024-10-22 14:50:00,75.83,75.85,75.81,75.84,11960.0,74.9416,74.9614,74.9219,74.9515,11960.0
2024-10-22 14:55:00,75.85,75.86,75.8,75.82,9451.0,74.9614,74.9713,74.912,74.9317,9451.0
2024-10-22 15:00:00,75.81,75.85,75.81,75.85,8126.0,74.9219,74.9614,74.9219,74.9614,8126.0
2024-10-22 15:05:00,75.86,75.87,75.84,75.87,12022.0,74.9713,74.9812,74.9515,74.9812,12022.0
2024-10-22 15:10:00,75.89,75.91,75.86,75.87,11516.0,75.0009,75.0207,74.9713,74.9812,11516.0
2024-10-22 15:15:00,75.87,75.89,75.86,75.87,14258.0,74.9812,75.0009,74.9713,74.9812,14258.0
2024-10-22 15:20:00,75.87,75.9,75.83,75.83,10980.0,74.9812,75.0108,74.9416,74.9416,10980.0
2024-10-22 15:25:00,75.82,75.88,75.79,75.88,30245.0,74.9317,74.991,74.9021,74.991,30245.0
2024-10-22 15:30:00,75.88,75.89,75.83,75.88,17449.0,74.991,75.0009,74.9416,74.991,17449.0
2024-10-22 15:35:00,75.88,75.89,75.84,75.86,12431.0,74.991,75.0009,74.9515,74.9713,12431.0
2024-10-22 15:40:00,75.86,75.88,75.84,75.86,16603.0,74.9713,74.991,74.9515,74.9713,16603.0
2024-10-22 15:45:00,75.85,75.91,75.84,75.89,15948.0,74.9614,75.0207,74.9515,75.0009,15948.0
2024-10-22 15:50:00,75.89,75.98,75.85,75.97,39220.0,75.0009,75.0899,74.9614,75.08,39220.0
2024-10-22 15:55:00,75.97,75.99,75.87,75.92,158030.0,75.08,75.0998,74.9812,75.0306,158030.0
2024-10-23 09:30:00,75.8,76.0,75.69,76.0,50672.0,74.912,75.1096,74.8033,75.1096,50672.0
2024-10-23 09:35:00,76.0,76.08,75.77,75.8,15280.0,75.1096,75.1887,74.8823,74.912,15280.0
2024-10-23 09:40:00,75.81,76.07,75.68,76.06,45623.0,74.9219,75.1788,74.7934,75.1689,45623.0
2024-10-23 09:45:00,76.07,76.19,76.0,76.02,21149.0,75.1788,75.2974,75.1096,75.1294,21149.0
2024-10-23 09:50:00,75.99,76.02,75.79,75.85,20543.0,75.0998,75.1294,74.9021,74.9614,20543.0
2024-10-23 09:55:00,75.87,76.15,75.86,76.09,31383.0,74.9812,75.2579,74.9713,75.1986,31383.0
2024-10-23 10:00:00,76.11,76.37,76.1,76.31,100754.0,75.2184,75.4753,75.2085,75.416,100754.0
2024-10-23 10:05:00,76.31,76.38,76.28,76.33,21647.0,75.416,75.4852,75.3864,75.4358,21647.0
2024-10-23 10:10:00,76.34,76.35,76.19,76.2,20651.0,75.4457,75.4555,75.2974,75.3073,20651.0
2024-10-23 10:15:00,76.2,76.31,76.18,76.26,17502.0,75.3073,75.416,75.2875,75.3666,17502.0
2024-10-23 10:20:00,76.27,76.27,76.15,76.22,23829.0,75.3765,75.3765,75.2579,75.3271,23829.0
2024-10-23 10:25:00,76.21,76.26,76.17,76.22,19665.0,75.3172,75.3666,75.2776,75.3271,19665.0
2024-10-23 10:30:00,76.22,76.28,76.15,76.27,13570.0,75.3271,75.3864,75.2579,75.3765,13570.0
2024-10-23 10:35:00,76.26,76.27,76.12,76.2,15647.0,75.3666,75.3765,75.2282,75.3073,15647.0
2024-10-23 10:40:00,76.2,76.25,76.17,76.24,13146.0,75.3073,75.3567,75.2776,75.3468,13146.0
2024-10-23 10:45:00,76.24,76.25,76.08,76.09,17357.0,75.3468,75.3567,75.1887,75.1986,17357.0
2024-10-23 10:50:00,76.09,76.13,75.98,75.98,11419.0,75.1986,75.2381,75.0899,75.0899,11419.0
2024-10-23 10:55:00,75.98,76.08,75.97,76.07,15140.0,75.0899,75.1887,75.08,75.1788,15140.0
2024-10-23 11:00:00,76.08,76.08,75.88,75.94,28815.0,75.1887,75.1887,74.991,75.0503,28815.0
2024-10-23 11:05:00,75.92,75.93,75.87,75.9,31542.0,75.0306,75.0405,74.9812,75.0108,31542.0
2024-10-23 11:10:00,75.9,75.92,75.8,75.83,29427.0,75.0108,75.0306,74.912,74.9416,29427.0
2024-10-23 11:15:00,75.83,75.9,75.79,75.88,18764.0,74.9416,75.0108,74.9021,74.991,18764.0
2024-10-23 11:20:00,75.87,75.99,75.86,75.93,52647.0,74.9812,75.0998,74.9713,75.0405,52647.0
2024-10-23 11:25:00,75.92,75.95,75.9,75.9,16708.0,75.0306,75.0602,75.0108,75.0108,16708.0
2024-10-23 11:30:00,75.91,75.92,75.86,75.91,14862.0,75.0207,75.0306,74.9713,75.0207,14862.0
2024-10-23 11:35:00,75.91,76.0,75.91,75.97,65021.0,75.0207,75.1096,75.0207,75.08,65021.0
2024-10-23 11:40:00,75.97,76.0,75.94,75.99,23741.0,75.08,75.1096,75.0503,75.0998,23741.0
2024-10-23 11:45:00,76.0,76.04,75.97,75.98,32335.0,75.1096,75.1492,75.08,75.0899,32335.0
2024-10-23 11:50:00,75.98,76.05,75.94,76.04,27892.0,75.0899,75.1591,75.0503,75.1492,27892.0
2024-10-23 11:55:00,76.03,76.05,76.0,76.02,14997.0,75.1393,75.1591,75.1096,75.1294,14997.0
2024-10-23 12:00:00,76.02,76.08,76.0,76.03,25830.0,75.1294,75.1887,75.1096,75.1393,25830.0
2024-10-23 12:05:00,76.03,76.04,75.97,76.0,12512.0,75.1393,75.1492,75.08,75.1096,12512.0
2024-10-23 12:10:00,76.0,76.02,75.92,75.96,16789.0,75.1096,75.1294,75.0306,75.0701,16789.0
2024-10-23 12:15:00,75.97,76.03,75.96,76.01,13314.0,75.08,75.1393,75.0701,75.1195,13314.0
2024-10-23 12:20:00,76.02,76.05,75.93,75.94,19416.0,75.1294,75.1591,75.0405,75.0503,19416.0
2024-10-23 12:25:00,75.94,75.96,75.91,75.92,10168.0,75.0503,75.0701,75.0207,75.0306,10168.0
2024-10-23 12:30:00,75.92,75.93,75.88,75.92,16182.0,75.0306,75.0405,74.991,75.0306,16182.0
2024-10-23 12:35:00,75.94,76.0,75.93,75.98,8463.0,75.0503,75.1096,75.0405,75.0899,8463.0
2024-10-23 12:40:00,75.98,76.0,75.95,75.95,11135.0,75.0899,75.1096,75.0602,75.0602,11135.0
2024-10-23 12:45:00,75.95,76.0,75.95,76.0,19394.0,75.0602,75.1096,75.0602,75.1096,19394.0
2024-10-23 12:50:00,76.0,76.0,75.96,75.99,25546.0,75.1096,75.1096,75.0701,75.0998,25546.0
2024-10-23 12:55:00,75.99,76.0,75.93,75.93,20405.0,75.0998,75.1096,75.0405,75.0405,20405.0
2024-10-23 13:00:00,75.94,76.01,75.91,75.92,23676.0,75.0503,75.1195,75.0207,75.0306,23676.0
2024-10-23 13:05:00,75.92,75.93,75.85,75.87,12419.0,75.0306,75.0405,74.9614,74.9812,12419.0
2024-10-23 13:10:00,75.88,75.89,75.84,75.88,13631.0,74.991,75.0009,74.9515,74.991,13631.0
2024-10-23 13:15:00,75.89,75.93,75.85,75.87,10551.0,75.0009,75.0405,74.9614,74.9812,10551.0
2024-10-23 13:20:00,75.87,75.91,75.84,75.87,8275.0,74.9812,75.0207,74.9515,74.9812,8275.0
2024-10-23 13:25:00,75.86,75.88,75.83,75.88,9099.0,74.9713,74.991,74.9416,74.991,9099.0
2024-10-23 13:30:00,75.87,75.88,75.83,75.88,16418.0,74.9812,74.991,74.9416,74.991,16418.0
2024-10-23 13:35:00,75.88,75.91,75.87,75.91,18092.0,74.991,75.0207,74.9812,75.0207,18092.0
2024-10-23 13:40:00,75.91,75.98,75.89,75.94,24572.0,75.0207,75.0899,75.0009,75.0503,24572.0
2024-10-23 13:45:00,75.93,75.95,75.92,75.94,14526.0,75.0405,75.0602,75.0306,75.0503,14526.0
2024-10-23 13:50:00,75.94,75.95,75.91,75.93,12286.0,75.0503,75.0602,75.0207,75.0405,12286.0
2024-10-23 13:55:00,75.93,75.94,75.91,75.93,11115.0,75.0405,75.0503,75.0207,75.0405,11115.0
2024-10-23 14:00:00,75.93,75.95,75.84,75.86,19501.0,75.0405,75.0602,74.9515,74.9713,19501.0
2024-10-23 14:05:00,75.85,75.89,75.83,75.89,19057.0,74.9614,75.0009,74.9416,75.0009,19057.0
2024-10-23 14:10:00,75.89,75.89,75.82,75.85,16146.0,75.0009,75.0009,74.9317,74.9614,16146.0
2024-10-23 14:15:00,75.86,75.86,75.76,75.76,24755.0,74.9713,74.9713,74.8725,74.8725,24755.0
2024-10-23 14:20:00,75.77,75.87,75.76,75.84,17821.0,74.8823,74.9812,74.8725,74.9515,17821.0
2024-10-23 14:25:00,75.84,75.92,75.83,75.92,24122.0,74.9515,75.0306,74.9416,75.0306,24122.0
2024-10-23 14:30:00,75.91,76.07,75.89,76.07,18309.0,75.0207,75.1788,75.0009,75.1788,18309.0
2024-10-23 14:35:00,76.08,76.14,76.07,76.12,19222.0,75.1887,75.248,75.1788,75.2282,19222.0
2024-10-23 14:40:00,76.12,76.19,76.11,76.14,31703.0,75.2282,75.2974,75.2184,75.248,31703.0
2024-10-23 14:45:00,76.15,76.16,76.1,76.12,43884.0,75.2579,75.2678,75.2085,75.2282,43884.0
2024-10-23 14:50:00,76.12,76.25,76.12,76.25,28177.0,75.2282,75.3567,75.2282,75.3567,28177.0
2024-10-23 14:55:00,76.26,76.28,76.24,76.27,13861.0,75.3666,75.3864,75.3468,75.3765,13861.0
2024-10-23 15:00:00,76.26,76.29,76.22,76.24,15920.0,75.3666,75.3962,75.3271,75.3468,15920.0
2024-10-23 15:05:00,76.23,76.29,76.22,76.23,16046.0,75.3369,75.3962,75.3271,75.3369,16046.0
2024-10-23 15:10:00,76.24,76.32,76.24,76.29,20817.0,75.3468,75.4259,75.3468,75.3962,20817.0
2024-10-23 15:15:00,76.29,76.33,76.24,76.33,18868.0,75.3962,75.4358,75.3468,75.4358,18868.0
2024-10-23 15:20:00,76.33,76.35,76.28,76.28,43730.0,75.4358,75.4555,75.3864,75.3864,43730.0
2024-10-23 15:25:00,76.28,76.35,76.25,76.32,42395.0,75.3864,75.4555,75.3567,75.4259,42395.0
2024-10-23 15:30:00,76.31,76.33,76.26,76.29,43940.0,75.416,75.4358,75.3666,75.3962,43940.0
2024-10-23 15:35:00,76.29,76.29,76.19,76.19,29914.0,75.3962,75.3962,75.2974,75.2974,29914.0
2024-10-23 15:40:00,76.2,76.23,76.18,76.19,28376.0,75.3073,75.3369,75.2875,75.2974,28376.0
2024-10-23 15:45:00,76.19,76.24,76.17,76.22,48567.0,75.2974,75.3468,75.2776,75.3271,48567.0
2024-10-23 15:50:00,76.22,76.27,76.13,76.26,104963.0,75.3271,75.3765,75.2381,75.3666,104963.0
2024-10-23 15:55:00,76.26,76.4,76.23,76.36,333377.0,75.3666,75.505,75.3369,75.4654,333377.0
2024-10-24 09:30:00,76.5,76.7,76.43,76.51,49291.0,75.6038,75.8014,75.5346,75.6137,49291.0
2024-10-24 09:35:00,76.51,76.71,76.48,76.71,15287.0,75.6137,75.8113,75.584,75.8113,15287.0
2024-10-24 09:40:00,76.7,76.73,76.49,76.55,15002.0,75.8014,75.8311,75.5939,75.6532,15002.0
2024-10-24 09:45:00,76.53,76.65,76.45,76.59,12049.0,75.6334,75.752,75.5544,75.6927,12049.0
2024-10-24 09:50:00,76.57,76.57,76.49,76.56,9382.0,75.673,75.673,75.5939,75.6631,9382.0
2024-10-24 09:55:00,76.61,76.61,76.5,76.59,19947.0,75.7125,75.7125,75.6038,75.6927,19947.0
2024-10-24 10:00:00,76.55,76.58,76.44,76.45,12763.0,75.6532,75.6828,75.5445,75.5544,12763.0
2024-10-24 10:05:00,76.44,76.44,76.35,76.42,23821.0,75.5445,75.5445,75.4555,75.5247,23821.0
2024-10-24 10:10:00,76.42,76.44,76.15,76.15,36483.0,75.5247,75.5445,75.2579,75.2579,36483.0
2024-10-24 10:15:00,76.12,76.28,76.1,76.23,30311.0,75.2282,75.3864,75.2085,75.3369,30311.0
2024-10-24 10:20:00,76.22,76.33,76.22,76.3,10700.0,75.3271,75.4358,75.3271,75.4061,10700.0
2024-10-24 10:25:00,76.34,76.4,76.3,76.31,17167.0,75.4457,75.505,75.4061,75.416,17167.0
2024-10-24 10:30:00,76.31,76.35,76.28,76.34,15376.0,75.416,75.4555,75.3864,75.4457,15376.0
2024-10-24 10:35:00,76.33,76.35,76.29,76.31,11201.0,75.4358,75.4555,75.3962,75.416,11201.0
2024-10-24 10:40:00,76.31,76.34,76.28,76.3,18699.0,75.416,75.4457,75.3864,75.4061,18699.0
2024-10-24 10:45:00,76.3,76.44,76.26,76.44,21708.0,75.4061,75.5445,75.3666,75.5445,21708.0
2024-10-24 10:50:00,76.43,76.43,76.36,76.4,13383.0,75.5346,75.5346,75.4654,75.505,13383.0
2024-10-24 10:55:00,76.4,76.49,76.38,76.48,16240.0,75.505,75.5939,75.4852,75.584,16240.0
2024-10-24 11:00:00,76.48,76.48,76.33,76.38,14781.0,75.584,75.584,75.4358,75.4852,14781.0
2024-10-24 11:05:00,76.38,76.38,76.29,76.33,8884.0,75.4852,75.4852,75.3962,75.4358,8884.0
2024-10-24 11:10:00,76.35,76.43,76.35,76.43,9332.0,75.4555,75.5346,75.4555,75.5346,9332.0
2024-10-24 11:15:00,76.44,76.58,76.44,76.58,9142.0,75.5445,75.6828,75.5445,75.6828,9142.0
2024-10-24 11:20:00,76.58,76.62,76.57,76.57,7898.0,75.6828,75.7224,75.673,75.673,7898.0
2024-10-24 11:25:00,76.58,76.62,76.55,76.56,9295.0,75.6828,75.7224,75.6532,75.6631,9295.0
2024-10-24 11:30:00,76.56,76.57,76.52,76.55,6330.0,75.6631,75.673,75.6235,75.6532,6330.0
2024-10-24 11:35:00,76.55,76.56,76.52,76.54,15017.0,75.6532,75.6631,75.6235,75.6433,15017.0
2024-10-24 11:40:00,76.54,76.55,76.49,76.5,4870.0,75.6433,75.6532,75.5939,75.6038,4870.0
2024-10-24 11:45:00,76.52,76.52,76.42,76.43,11085.0,75.6235,75.6235,75.5247,75.5346,11085.0
2024-10-24 11:50:00,76.43,76.46,76.4,76.46,7238.0,75.5346,75.5643,75.505,75.5643,7238.0
2024-10-24 11:55:00,76.47,76.52,76.43,76.44,13888.0,75.5741,75.6235,75.5346,75.5445,13888.0
2024-10-24 12:00:00,76.44,76.44,76.38,76.41,3504.0,75.5445,75.5445,75.4852,75.5148,3504.0
2024-10-24 12:05:00,76.42,76.45,76.26,76.28,9130.0,75.5247,75.5544,75.3666,75.3864,9130.0
2024-10-24 12:10:00,76.29,76.3,76.25,76.29,4102.0,75.3962,75.4061,75.3567,75.3962,4102.0
2024-10-24 12:15:00,76.29,76.31,76.27,76.3,9862.0,75.3962,75.416,75.3765,75.4061,9862.0
2024-10-24 12:20:00,76.3,76.31,76.28,76.3,12475.0,75.4061,75.416,75.3864,75.4061,12475.0
2024-10-24 12:25:00,76.3,76.33,76.26,76.33,11345.0,75.4061,75.4358,75.3666,75.4358,11345.0
2024-10-24 12:30:00,76.33,76.44,76.33,76.44,13241.0,75.4358,75.5445,75.4358,75.5445,13241.0
2024-10-24 12:35:00,76.47,76.49,76.4,76.41,5352.0,75.5741,75.5939,75.505,75.5148,5352.0
2024-10-24 12:40:00,76.4,76.41,76.33,76.34,5822.0,75.505,75.5148,75.4358,75.4457,5822.0
2024-10-24 12:45:00,76.34,76.41,76.34,76.41,6097.0,75.4457,75.5148,75.4457,75.5148,6097.0
2024-10-24 12:50:00,76.41,76.41,76.33,76.34,4268.0,75.5148,75.5148,75.4358,75.4457,4268.0
2024-10-24 12:55:00,76.34,76.38,76.34,76.37,5616.0,75.4457,75.4852,75.4457,75.4753,5616.0
2024-10-24 13:00:00,76.36,76.36,76.33,76.34,8403.0,75.4654,75.4654,75.4358,75.4457,8403.0
2024-10-24 13:05:00,76.35,76.37,76.33,76.34,6566.0,75.4555,75.4753,75.4358,75.4457,6566.0
2024-10-24 13:10:00,76.35,76.41,76.34,76.35,6029.0,75.4555,75.5148,75.4457,75.4555,6029.0
2024-10-24 13:15:00,76.37,76.37,76.33,76.35,7279.0,75.4753,75.4753,75.4358,75.4555,7279.0
2024-10-24 13:20:00,76.35,76.38,76.33,76.34,5268.0,75.4555,75.4852,75.4358,75.4457,5268.0
2024-10-24 13:25:00,76.33,76.35,76.28,76.33,36214.0,75.4358,75.4555,75.3864,75.4358,36214.0
2024-10-24 13:30:00,76.33,76.34,76.32,76.34,6703.0,75.4358,75.4457,75.4259,75.4457,6703.0
2024-10-24 13:35:00,76.34,76.37,76.34,76.36,9651.0,75.4457,75.4753,75.4457,75.4654,9651.0
2024-10-24 13:40:00,76.37,76.45,76.36,76.45,9516.0,75.4753,75.5544,75.4654,75.5544,9516.0
2024-10-24 13:45:00,76.45,76.45,76.33,76.35,10082.0,75.5544,75.5544,75.4358,75.4555,10082.0
2024-10-24 13:50:00,76.34,76.38,76.34,76.34,7333.0,75.4457,75.4852,75.4457,75.4457,7333.0
2024-10-24 13:55:00,76.34,76.36,76.3,76.31,7597.0,75.4457,75.4654,75.4061,75.416,7597.0
2024-10-24 14:00:00,76.3,76.3,76.25,76.28,4966.0,75.4061,75.4061,75.3567,75.3864,4966.0
2024-10-24 14:05:00,76.28,76.28,76.21,76.25,12414.0,75.3864,75.3864,75.3172,75.3567,12414.0
2024-10-24 14:10:00,76.25,76.29,76.23,76.28,21540.0,75.3567,75.3962,75.3369,75.3864,21540.0
2024-10-24 14:15:00,76.28,76.37,76.26,76.31,13686.0,75.3864,75.4753,75.3666,75.416,13686.0
2024-10-24 14:20:00,76.31,76.31,76.26,76.28,17142.0,75.416,75.416,75.3666,75.3864,17142.0
2024-10-24 14:25:00,76.26,76.27,76.23,76.25,12573.0,75.3666,75.3765,75.3369,75.3567,12573.0
2024-10-24 14:30:00,76.25,76.28,76.23,76.28,12355.0,75.3567,75.3864,75.3369,75.3864,12355.0
2024-10-24 14:35:00,76.28,76.33,76.28,76.31,16955.0,75.3864,75.4358,75.3864,75.416,16955.0
2024-10-24 14:40:00,76.3,76.31,76.26,76.28,17715.0,75.4061,75.416,75.3666,75.3864,17715.0
2024-10-24 14:45:00,76.28,76.29,76.25,76.26,19062.0,75.3864,75.3962,75.3567,75.3666,19062.0
2024-10-24 14:50:00,76.27,76.31,76.25,76.25,14361.0,75.3765,75.416,75.3567,75.3567,14361.0
2024-10-24 14:55:00,76.27,76.29,76.23,76.28,13555.0,75.3765,75.3962,75.3369,75.3864,13555.0
2024-10-24 15:00:00,76.28,76.28,76.17,76.18,21817.0,75.3864,75.3864,75.2776,75.2875,21817.0
2024-10-24 15:05:00,76.19,76.23,76.18,76.23,17799.0,75.2974,75.3369,75.2875,75.3369,17799.0
2024-10-24 15:10:00,76.22,76.32,76.22,76.3,21455.0,75.3271,75.4259,75.3271,75.4061,21455.0
2024-10-24 15:15:00,76.29,76.34,76.28,76.31,16255.0,75.3962,75.4457,75.3864,75.416,16255.0
2024-10-24 15:20:00,76.32,76.34,76.31,76.33,14860.0,75.4259,75.4457,75.416,75.4358,14860.0
2024-10-24 15:25:00,76.33,76.39,76.32,76.39,26161.0,75.4358,75.4951,75.4259,75.4951,26161.0
2024-10-24 15:30:00,76.38,76.4,76.31,76.35,22931.0,75.4852,75.505,75.416,75.4555,22931.0
2024-10-24 15:35:00,76.35,76.37,76.3,76.31,8494.0,75.4555,75.4753,75.4061,75.416,8494.0
2024-10-24 15:40:00,76.31,76.34,76.26,76.29,14513.0,75.416,75.4457,75.3666,75.3962,14513.0
2024-10-24 15:45:00,76.3,76.34,76.29,76.33,24093.0,75.4061,75.4457,75.3962,75.4358,24093.0
2024-10-24 15:50:00,76.34,76.47,76.34,76.47,43520.0,75.4457,75.5741,75.4457,75.5741,43520.0
2024-10-24 15:55:00,76.47,76.58,76.47,76.5,107602.0,75.5741,75.6828,75.5741,75.6038,107602.0
2024-10-25 09:30:00,76.47,76.6,76.22,76.22,44245.0,75.5741,75.7026,75.3271,75.3271,44245.0
2024-10-25 09:35:00,76.2,76.2,75.86,75.91,29742.0,75.3073,75.3073,74.9713,75.0207,29742.0
2024-10-25 09:40:00,75.93,75.97,75.72,75.85,25885.0,75.0405,75.08,74.8329,74.9614,25885.0
2024-10-25 09:45:00,75.88,76.01,75.81,75.84,16801.0,74.991,75.1195,74.9219,74.9515,16801.0
2024-10-25 09:50:00,75.81,75.97,75.81,75.91,13053.0,74.9219,75.08,74.9219,75.0207,13053.0
2024-10-25 09:55:00,75.92,76.04,75.92,76.03,7553.0,75.0306,75.1492,75.0306,75.1393,7553.0
2024-10-25 10:00:00,76.06,76.07,75.84,76.01,11035.0,75.1689,75.1788,74.9515,75.1195,11035.0
2024-10-25 10:05:00,76.04,76.21,76.01,76.15,8311.0,75.1492,75.3172,75.1195,75.2579,8311.0
2024-10-25 10:10:00,76.15,76.2,76.09,76.17,9679.0,75.2579,75.3073,75.1986,75.2776,9679.0
2024-10-25 10:15:00,76.16,76.24,76.16,76.2,9194.0,75.2678,75.3468,75.2678,75.3073,9194.0
2024-10-25 10:20:00,76.19,76.21,76.14,76.16,11110.0,75.2974,75.3172,75.248,75.2678,11110.0
2024-10-25 10:25:00,76.16,76.22,76.15,76.18,7127.0,75.2678,75.3271,75.2579,75.2875,7127.0
2024-10-25 10:30:00,76.18,76.22,76.15,76.19,20188.0,75.2875,75.3271,75.2579,75.2974,20188.0
2024-10-25 10:35:00,76.2,76.35,76.2,76.3,6360.0,75.3073,75.4555,75.3073,75.4061,6360.0
2024-10-25 10:40:00,76.3,76.33,76.25,76.25,9314.0,75.4061,75.4358,75.3567,75.3567,9314.0
2024-10-25 10:45:00,76.25,76.28,76.16,76.19,17117.0,75.3567,75.3864,75.2678,75.2974,17117.0
2024-10-25 10:50:00,76.2,76.24,76.17,76.23,15424.0,75.3073,75.3468,75.2776,75.3369,15424.0
2024-10-25 10:55:00,76.23,76.27,76.11,76.11,20858.0,75.3369,75.3765,75.2184,75.2184,20858.0
2024-10-25 11:00:00,76.13,76.15,76.01,76.01,11800.0,75.2381,75.2579,75.1195,75.1195,11800.0
2024-10-25 11:05:00,76.03,76.04,75.96,75.99,13669.0,75.1393,75.1492,75.0701,75.0998,13669.0
2024-10-25 11:10:00,75.99,76.02,75.82,75.83,8101.0,75.0998,75.1294,74.9317,74.9416,8101.0
2024-10-25 11:15:00,75.84,75.84,75.72,75.75,13613.0,74.9515,74.9515,74.8329,74.8626,13613.0
2024-10-25 11:20:00,75.75,75.83,75.74,75.76,26138.0,74.8626,74.9416,74.8527,74.8725,26138.0
2024-10-25 11:25:00,75.77,75.82,75.67,75.77,25725.0,74.8823,74.9317,74.7835,74.8823,25725.0
2024-10-25 11:30:00,75.76,75.8,75.73,75.75,12590.0,74.8725,74.912,74.8428,74.8626,12590.0
2024-10-25 11:35:00,75.75,75.78,75.68,75.72,22847.0,74.8626,74.8922,74.7934,74.8329,22847.0
2024-10-25 11:40:00,75.71,75.71,75.57,75.63,23519.0,74.823,74.823,74.6847,74.744,23519.0
2024-10-25 11:45:00,75.63,75.73,75.62,75.73,16127.0,74.744,74.8428,74.7341,74.8428,16127.0
2024-10-25 11:50:00,75.73,75.75,75.67,75.68,27759.0,74.8428,74.8626,74.7835,74.7934,27759.0
2024-10-25 11:55:00,75.67,75.75,75.67,75.73,10759.0,74.7835,74.8626,74.7835,74.8428,10759.0
2024-10-25 12:00:00,75.73,75.74,75.63,75.64,17251.0,74.8428,74.8527,74.744,74.7539,17251.0
2024-10-25 12:05:00,75.65,75.7,75.62,75.7,12212.0,74.7637,74.8132,74.7341,74.8132,12212.0
2024-10-25 12:10:00,75.69,75.72,75.67,75.68,5950.0,74.8033,74.8329,74.7835,74.7934,5950.0
2024-10-25 12:15:00,75.68,75.75,75.67,75.75,10716.0,74.7934,74.8626,74.7835,74.8626,10716.0
2024-10-25 12:20:00,75.75,75.8,75.74,75.79,9318.0,74.8626,74.912,74.8527,74.9021,9318.0
2024-10-25 12:25:00,75.79,75.83,75.78,75.83,9641.0,74.9021,74.9416,74.8922,74.9416,9641.0
2024-10-25 12:30:00,75.83,75.85,75.74,75.74,11604.0,74.9416,74.9614,74.8527,74.8527,11604.0
2024-10-25 12:35:00,75.73,75.78,75.72,75.73,13871.0,74.8428,74.8922,74.8329,74.8428,13871.0
2024-10-25 12:40:00,75.73,75.78,75.73,75.76,9816.0,74.8428,74.8922,74.8428,74.8725,9816.0
2024-10-25 12:45:00,75.76,75.8,75.74,75.78,8060.0,74.8725,74.912,74.8527,74.8922,8060.0
2024-10-25 12:50:00,75.78,75.79,75.75,75.78,8860.0,74.8922,74.9021,74.8626,74.8922,8860.0
2024-10-25 12:55:00,75.78,75.78,75.69,75.7,18840.0,74.8922,74.8922,74.8033,74.8132,18840.0
2024-10-25 13:00:00,75.7,75.75,75.68,75.74,8687.0,74.8132,74.8626,74.7934,74.8527,8687.0
2024-10-25 13:05:00,75.75,75.76,75.71,75.76,9330.0,74.8626,74.8725,74.823,74.8725,9330.0
2024-10-25 13:10:00,75.76,75.77,75.59,75.6,12885.0,74.8725,74.8823,74.7044,74.7143,12885.0
2024-10-25 13:15:00,75.6,75.6,75.54,75.55,13164.0,74.7143,74.7143,74.655,74.6649,13164.0
2024-10-25 13:20:00,75.56,75.58,75.48,75.58,15802.0,74.6748,74.6946,74.5957,74.6946,15802.0
2024-10-25 13:25:00,75.59,75.6,75.55,75.56,10210.0,74.7044,74.7143,74.6649,74.6748,10210.0
2024-10-25 13:30:00,75.56,75.56,75.51,75.51,10479.0,74.6748,74.6748,74.6254,74.6254,10479.0
2024-10-25 13:35:00,75.51,75.54,75.45,75.5,15358.0,74.6254,74.655,74.5661,74.6155,15358.0
2024-10-25 13:40:00,75.5,75.5,75.34,75.34,21246.0,74.6155,74.6155,74.4574,74.4574,21246.0
2024-10-25 13:45:00,75.34,75.51,75.34,75.5,20187.0,74.4574,74.6254,74.4574,74.6155,20187.0
2024-10-25 13:50:00,75.5,75.51,75.46,75.49,7734.0,74.6155,74.6254,74.576,74.6056,7734.0
2024-10-25 13:55:00,75.48,75.49,75.34,75.35,11153.0,74.5957,74.6056,74.4574,74.4673,11153.0
2024-10-25 14:00:00,75.35,75.36,75.23,75.3,14004.0,74.4673,74.4771,74.3487,74.4178,14004.0
2024-10-25 14:05:00,75.29,75.29,75.23,75.24,9164.0,74.408,74.408,74.3487,74.3585,9164.0
2024-10-25 14:10:00,75.22,75.23,75.16,75.2,19118.0,74.3388,74.3487,74.2795,74.319,19118.0
2024-10-25 14:15:00,75.2,75.28,75.17,75.28,9179.0,74.319,74.3981,74.2894,74.3981,9179.0
2024-10-25 14:20:00,75.29,75.31,75.26,75.3,13076.0,74.408,74.4277,74.3783,74.4178,13076.0
2024-10-25 14:25:00,75.3,75.4,75.28,75.37,13700.0,74.4178,74.5167,74.3981,74.487,13700.0
2024-10-25 14:30:00,75.36,75.36,75.29,75.31,9446.0,74.4771,74.4771,74.408,74.4277,9446.0
2024-10-25 14:35:00,75.31,75.35,75.3,75.34,8938.0,74.4277,74.4673,74.4178,74.4574,8938.0
2024-10-25 14:40:00,75.34,75.37,75.31,75.33,9773.0,74.4574,74.487,74.4277,74.4475,9773.0
2024-10-25 14:45:00,75.33,75.44,75.32,75.41,10577.0,74.4475,74.5562,74.4376,74.5266,10577.0
2024-10-25 14:50:00,75.41,75.42,75.37,75.39,12123.0,74.5266,74.5364,74.487,74.5068,12123.0
2024-10-25 14:55:00,75.38,75.38,75.33,75.33,16916.0,74.4969,74.4969,74.4475,74.4475,16916.0
2024-10-25 15:00:00,75.34,75.4,75.31,75.39,17125.0,74.4574,74.5167,74.4277,74.5068,17125.0
2024-10-25 15:05:00,75.39,75.39,75.31,75.33,13616.0,74.5068,74.5068,74.4277,74.4475,13616.0
2024-10-25 15:10:00,75.33,75.33,75.22,75.23,8768.0,74.4475,74.4475,74.3388,74.3487,8768.0
2024-10-25 15:15:00,75.23,75.33,75.22,75.32,15146.0,74.3487,74.4475,74.3388,74.4376,15146.0
2024-10-25 15:20:00,75.32,75.37,75.3,75.3,10563.0,74.4376,74.487,74.4178,74.4178,10563.0
2024-10-25 15:25:00,75.3,75.4,75.28,75.39,34431.0,74.4178,74.5167,74.3981,74.5068,34431.0
2024-10-25 15:30:00,75.39,75.41,75.22,75.23,25050.0,74.5068,74.5266,74.3388,74.3487,25050.0
2024-10-25 15:35:00,75.23,75.31,75.22,75.24,20708.0,74.3487,74.4277,74.3388,74.3585,20708.0
2024-10-25 15:40:00,75.23,75.26,75.18,75.26,27376.0,74.3487,74.3783,74.2992,74.3783,27376.0
2024-10-25 15:45:00,75.27,75.32,75.25,75.28,14842.0,74.3882,74.4376,74.3684,74.3981,14842.0
2024-10-25 15:50:00,75.29,75.3,75.19,75.24,42181.0,74.408,74.4178,74.3091,74.3585,42181.0
2024-10-25 15:55:00,75.24,75.29,75.2,75.2,143766.0,74.3585,74.408,74.319,74.319,143766.0
2024-10-28 09:30:00,75.72,75.95,75.54,75.9,38544.0,74.8329,75.0602,74.655,75.0108,38544.0
2024-10-28 09:35:00,75.85,75.9,75.77,75.81,11680.0,74.9614,75.0108,74.8823,74.9219,11680.0
2024-10-28 09:40:00,75.86,76.02,75.85,76.01,3953.0,74.9713,75.1294,74.9614,75.1195,3953.0
2024-10-28 09:45:00,76.01,76.11,75.93,76.11,10423.0,75.1195,75.2184,75.0405,75.2184,10423.0
2024-10-28 09:50:00,76.12,76.14,76.06,76.13,8079.0,75.2282,75.248,75.1689,75.2381,8079.0
2024-10-28 09:55:00,76.14,76.16,76.05,76.06,28617.0,75.248,75.2678,75.1591,75.1689,28617.0
2024-10-28 10:00:00,76.08,76.09,75.95,75.98,13104.0,75.1887,75.1986,75.0602,75.0899,13104.0
2024-10-28 10:05:00,75.97,76.12,75.97,76.09,10065.0,75.08,75.2282,75.08,75.1986,10065.0
2024-10-28 10:10:00,76.11,76.16,75.98,76.0,53317.0,75.2184,75.2678,75.0899,75.1096,53317.0
2024-10-28 10:15:00,76.06,76.07,76.0,76.04,13797.0,75.1689,75.1788,75.1096,75.1492,13797.0
2024-10-28 10:20:00,76.04,76.22,76.0,76.21,19296.0,75.1492,75.3271,75.1096,75.3172,19296.0
2024-10-28 10:25:00,76.2,76.27,76.17,76.19,15785.0,75.3073,75.3765,75.2776,75.2974,15785.0
2024-10-28 10:30:00,76.17,76.23,76.12,76.15,22686.0,75.2776,75.3369,75.2282,75.2579,22686.0
2024-10-28 10:35:00,76.16,76.18,76.07,76.08,8468.0,75.2678,75.2875,75.1788,75.1887,8468.0
2024-10-28 10:40:00,76.08,76.24,76.07,76.22,14301.0,75.1887,75.3468,75.1788,75.3271,14301.0
2024-10-28 10:45:00,76.21,76.27,76.18,76.27,10824.0,75.3172,75.3765,75.2875,75.3765,10824.0
2024-10-28 10:50:00,76.29,76.34,76.25,76.27,18279.0,75.3962,75.4457,75.3567,75.3765,18279.0
2024-10-28 10:55:00,76.26,76.3,76.24,76.3,11713.0,75.3666,75.4061,75.3468,75.4061,11713.0
2024-10-28 11:00:00,76.3,76.34,76.25,76.32,18284.0,75.4061,75.4457,75.3567,75.4259,18284.0
2024-10-28 11:05:00,76.35,76.45,76.34,76.37,47812.0,75.4555,75.5544,75.4457,75.4753,47812.0
2024-10-28 11:10:00,76.37,76.51,76.37,76.47,17104.0,75.4753,75.6137,75.4753,75.5741,17104.0
2024-10-28 11:15:00,76.46,76.58,76.45,76.52,43759.0,75.5643,75.6828,75.5544,75.6235,43759.0
2024-10-28 11:20:00,76.52,76.67,76.52,76.64,36563.0,75.6235,75.7718,75.6235,75.7421,36563.0
2024-10-28 11:25:00,76.65,76.73,76.63,76.71,13219.0,75.752,75.8311,75.7323,75.8113,13219.0
2024-10-28 11:30:00,76.72,76.74,76.63,76.63,17085.0,75.8212,75.841,75.7323,75.7323,17085.0
2024-10-28 11:35:00,76.63,76.64,76.52,76.52,15601.0,75.7323,75.7421,75.6235,75.6235,15601.0
2024-10-28 11:40:00,76.51,76.52,76.46,76.46,18706.0,75.6137,75.6235,75.5643,75.5643,18706.0
2024-10-28 11:45:00,76.46,76.51,76.46,76.48,23208.0,75.5643,75.6137,75.5643,75.584,23208.0
2024-10-28 11:50:00,76.48,76.52,76.46,76.5,33697.0,75.584,75.6235,75.5643,75.6038,33697.0
2024-10-28 11:55:00,76.49,76.5,76.45,76.46,9288.0,75.5939,75.6038,75.5544,75.5643,9288.0
2024-10-28 12:00:00,76.47,76.48,76.38,76.4,16349.0,75.5741,75.584,75.4852,75.505,16349.0
2024-10-28 12:05:00,76.39,76.48,76.39,76.47,14382.0,75.4951,75.584,75.4951,75.5741,14382.0
2024-10-28 12:10:00,76.48,76.55,76.48,76.55,25575.0,75.584,75.6532,75.584,75.6532,25575.0
2024-10-28 12:15:00,76.54,76.6,76.52,76.53,19287.0,75.6433,75.7026,75.6235,75.6334,19287.0
2024-10-28 12:20:00,76.52,76.56,76.51,76.54,11937.0,75.6235,75.6631,75.6137,75.6433,11937.0
2024-10-28 12:25:00,76.53,76.6,76.53,76.59,5866.0,75.6334,75.7026,75.6334,75.6927,5866.0
2024-10-28 12:30:00,76.59,76.61,76.54,76.54,13131.0,75.6927,75.7125,75.6433,75.6433,13131.0
2024-10-28 12:35:00,76.54,76.58,76.51,76.55,16127.0,75.6433,75.6828,75.6137,75.6532,16127.0
2024-10-28 12:40:00,76.55,76.61,76.52,76.61,20436.0,75.6532,75.7125,75.6235,75.7125,20436.0
2024-10-28 12:45:00,76.6,76.6,76.49,76.51,12658.0,75.7026,75.7026,75.5939,75.6137,12658.0
2024-10-28 12:50:00,76.5,76.54,76.5,76.53,6562.0,75.6038,75.6433,75.6038,75.6334,6562.0
2024-10-28 12:55:00,76.52,76.53,76.48,76.5,8441.0,75.6235,75.6334,75.584,75.6038,8441.0
2024-10-28 13:00:00,76.5,76.52,76.49,76.49,5791.0,75.6038,75.6235,75.5939,75.5939,5791.0
2024-10-28 13:05:00,76.48,76.57,76.46,76.57,16110.0,75.584,75.673,75.5643,75.673,16110.0
2024-10-28 13:10:00,76.57,76.58,76.5,76.52,19441.0,75.673,75.6828,75.6038,75.6235,19441.0
2024-10-28 13:15:00,76.51,76.54,76.5,76.53,6378.0,75.6137,75.6433,75.6038,75.6334,6378.0
2024-10-28 13:20:00,76.55,76.58,76.54,76.57,4444.0,75.6532,75.6828,75.6433,75.673,4444.0
2024-10-28 13:25:00,76.57,76.57,76.54,76.56,9353.0,75.673,75.673,75.6433,75.6631,9353.0
2024-10-28 13:30:00,76.56,76.59,76.55,76.59,9238.0,75.6631,75.6927,75.6532,75.6927,9238.0
2024-10-28 13:35:00,76.61,76.62,76.58,76.59,12478.0,75.7125,75.7224,75.6828,75.6927,12478.0
2024-10-28 13:40:00,76.58,76.64,76.57,76.63,9611.0,75.6828,75.7421,75.673,75.7323,9611.0
2024-10-28 13:45:00,76.63,76.64,76.57,76.57,15688.0,75.7323,75.7421,75.673,75.673,15688.0
2024-10-28 13:50:00,76.57,76.59,76.53,76.53,10256.0,75.673,75.6927,75.6334,75.6334,10256.0
2024-10-28 13:55:00,76.53,76.56,76.52,76.55,8424.0,75.6334,75.6631,75.6235,75.6532,8424.0
2024-10-28 14:00:00,76.56,76.56,76.49,76.52,10008.0,75.6631,75.6631,75.5939,75.6235,10008.0
2024-10-28 14:05:00,76.53,76.59,76.52,76.56,9114.0,75.6334,75.6927,75.6235,75.6631,9114.0
2024-10-28 14:10:00,76.56,76.63,76.56,76.61,13005.0,75.6631,75.7323,75.6631,75.7125,13005.0
2024-10-28 14:15:00,76.61,76.66,76.6,76.66,6219.0,75.7125,75.7619,75.7026,75.7619,6219.0
2024-10-28 14:20:00,76.65,76.66,76.61,76.62,10410.0,75.752,75.7619,75.7125,75.7224,10410.0
2024-10-28 14:25:00,76.63,76.66,76.62,76.66,10245.0,75.7323,75.7619,75.7224,75.7619,10245.0
2024-10-28 14:30:00,76.68,76.68,76.64,76.64,9197.0,75.7817,75.7817,75.7421,75.7421,9197.0
2024-10-28 14:35:00,76.65,76.65,76.61,76.65,9503.0,75.752,75.752,75.7125,75.752,9503.0
2024-10-28 14:40:00,76.66,76.67,76.63,76.64,10666.0,75.7619,75.7718,75.7323,75.7421,10666.0
2024-10-28 14:45:00,76.64,76.73,76.63,76.72,16597.0,75.7421,75.8311,75.7323,75.8212,16597.0
2024-10-28 14:50:00,76.73,76.77,76.72,76.75,35133.0,75.8311,75.8706,75.8212,75.8509,35133.0
2024-10-28 14:55:00,76.75,76.77,76.7,76.71,20388.0,75.8509,75.8706,75.8014,75.8113,20388.0
2024-10-28 15:00:00,76.7,76.79,76.66,76.74,22217.0,75.8014,75.8904,75.7619,75.841,22217.0
2024-10-28 15:05:00,76.74,76.79,76.74,76.77,20923.0,75.841,75.8904,75.841,75.8706,20923.0
2024-10-28 15:10:00,76.77,76.81,76.76,76.8,21577.0,75.8706,75.9102,75.8607,75.9003,21577.0
2024-10-28 15:15:00,76.8,76.89,76.78,76.88,35570.0,75.9003,75.9892,75.8805,75.9793,35570.0
2024-10-28 15:20:00,76.89,76.92,76.88,76.91,14209.0,75.9892,76.0189,75.9793,76.009,14209.0
2024-10-28 15:25:00,76.91,76.98,76.91,76.92,40996.0,76.009,76.0782,76.009,76.0189,40996.0
2024-10-28 15:30:00,76.92,76.97,76.87,76.88,32930.0,76.0189,76.0683,75.9694,75.9793,32930.0
2024-10-28 15:35:00,76.87,76.89,76.84,76.87,24365.0,75.9694,75.9892,75.9398,75.9694,24365.0
2024-10-28 15:40:00,76.87,76.91,76.84,76.85,19082.0,75.9694,76.009,75.9398,75.9497,19082.0
2024-10-28 15:45:00,76.84,76.88,76.82,76.83,30993.0,75.9398,75.9793,75.92,75.9299,30993.0
2024-10-28 15:50:00,76.81,76.82,76.65,76.69,91818.0,75.9102,75.92,75.752,75.7916,91818.0
2024-10-28 15:55:00,76.69,76.72,76.46,76.52,348505.0,75.7916,75.8212,75.5643,75.6235,348505.0
2024-10-29 09:30:00,76.51,76.74,76.41,76.58,34659.0,75.6137,75.841,75.5148,75.6828,34659.0
2024-10-29 09:35:00,76.61,76.79,76.55,76.73,16297.0,75.7125,75.8904,75.6532,75.8311,16297.0
2024-10-29 09:40:00,76.72,76.86,76.69,76.8,22873.0,75.8212,75.9596,75.7916,75.9003,22873.0
2024-10-29 09:45:00,76.77,76.79,76.64,76.75,18568.0,75.8706,75.8904,75.7421,75.8509,18568.0
2024-10-29 09:50:00,76.75,76.96,76.74,76.94,19478.0,75.8509,76.0584,75.841,76.0386,19478.0
2024-10-29 09:55:00,76.94,77.06,76.92,77.0,24216.0,76.0386,76.1572,76.0189,76.0979,24216.0
2024-10-29 10:00:00,76.99,77.08,76.9,77.04,24143.0,76.088,76.177,75.9991,76.1375,24143.0
2024-10-29 10:05:00,77.05,77.09,76.99,77.0,16297.0,76.1473,76.1869,76.088,76.0979,16297.0
2024-10-29 10:10:00,76.98,77.01,76.9,76.98,17092.0,76.0782,76.1078,75.9991,76.0782,17092.0
2024-10-29 10:15:00,76.98,77.02,76.94,76.96,13609.0,76.0782,76.1177,76.0386,76.0584,13609.0
2024-10-29 10:20:00,76.95,76.97,76.82,76.97,14652.0,76.0485,76.0683,75.92,76.0683,14652.0
2024-10-29 10:25:00,76.96,76.97,76.66,76.68,10982.0,76.0584,76.0683,75.7619,75.7817,10982.0
2024-10-29 10:30:00,76.69,76.71,76.56,76.68,10192.0,75.7916,75.8113,75.6631,75.7817,10192.0
2024-10-29 10:35:00,76.68,76.79,76.65,76.79,17089.0,75.7817,75.8904,75.752,75.8904,17089.0
2024-10-29 10:40:00,76.78,76.83,76.76,76.81,11550.0,75.8805,75.9299,75.8607,75.9102,11550.0
2024-10-29 10:45:00,76.81,76.81,76.69,76.75,11070.0,75.9102,75.9102,75.7916,75.8509,11070.0
2024-10-29 10:50:00,76.76,76.79,76.72,76.78,12558.0,75.8607,75.8904,75.8212,75.8805,12558.0
2024-10-29 10:55:00,76.78,76.79,76.74,76.76,15325.0,75.8805,75.8904,75.841,75.8607,15325.0
2024-10-29 11:00:00,76.77,76.81,76.7,76.77,23360.0,75.8706,75.9102,75.8014,75.8706,23360.0
2024-10-29 11:05:00,76.77,76.77,76.59,76.59,12120.0,75.8706,75.8706,75.6927,75.6927,12120.0
2024-10-29 11:10:00,76.6,76.75,76.56,76.74,10999.0,75.7026,75.8509,75.6631,75.841,10999.0
2024-10-29 11:15:00,76.73,76.76,76.71,76.72,6211.0,75.8311,75.8607,75.8113,75.8212,6211.0
2024-10-29 11:20:00,76.72,76.76,76.69,76.71,10121.0,75.8212,75.8607,75.7916,75.8113,10121.0
2024-10-29 11:25:00,76.71,76.74,76.69,76.73,9508.0,75.8113,75.841,75.7916,75.8311,9508.0
2024-10-29 11:30:00,76.73,76.81,76.72,76.75,11753.0,75.8311,75.9102,75.8212,75.8509,11753.0
2024-10-29 11:35:00,76.75,76.79,76.73,76.75,21723.0,75.8509,75.8904,75.8311,75.8509,21723.0
2024-10-29 11:40:00,76.77,76.79,76.74,76.76,13704.0,75.8706,75.8904,75.841,75.8607,13704.0
2024-10-29 11:45:00,76.76,76.78,76.73,76.73,9777.0,75.8607,75.8805,75.8311,75.8311,9777.0
2024-10-29 11:50:00,76.73,76.75,76.67,76.7,5908.0,75.8311,75.8509,75.7718,75.8014,5908.0
2024-10-29 11:55:00,76.72,76.72,76.66,76.67,4813.0,75.8212,75.8212,75.7619,75.7718,4813.0
2024-10-29 12:00:00,76.68,76.73,76.68,76.73,4618.0,75.7817,75.8311,75.7817,75.8311,4618.0
2024-10-29 12:05:00,76.73,76.74,76.71,76.73,5748.0,75.8311,75.841,75.8113,75.8311,5748.0
2024-10-29 12:10:00,76.73,76.76,76.72,76.75,6123.0,75.8311,75.8607,75.8212,75.8509,6123.0
2024-10-29 12:15:00,76.75,76.75,76.69,76.72,6175.0,75.8509,75.8509,75.7916,75.8212,6175.0
2024-10-29 12:20:00,76.72,76.74,76.68,76.72,6514.0,75.8212,75.841,75.7817,75.8212,6514.0
2024-10-29 12:25:00,76.72,76.79,76.71,76.71,40666.0,75.8212,75.8904,75.8113,75.8113,40666.0
2024-10-29 12:30:00,76.71,76.71,76.63,76.67,11497.0,75.8113,75.8113,75.7323,75.7718,11497.0
2024-10-29 12:35:00,76.67,76.71,76.65,76.67,16917.0,75.7718,75.8113,75.752,75.7718,16917.0
2024-10-29 12:40:00,76.68,76.69,76.66,76.67,2835.0,75.7817,75.7916,75.7619,75.7718,2835.0
2024-10-29 12:45:00,76.67,76.69,76.64,76.66,4515.0,75.7718,75.7916,75.7421,75.7619,4515.0
2024-10-29 12:50:00,76.66,76.72,76.65,76.7,7979.0,75.7619,75.8212,75.752,75.8014,7979.0
2024-10-29 12:55:00,76.7,76.71,76.69,76.71,9968.0,75.8014,75.8113,75.7916,75.8113,9968.0
2024-10-29 13:00:00,76.71,76.76,76.7,76.7,20888.0,75.8113,75.8607,75.8014,75.8014,20888.0
2024-10-29 13:05:00,76.7,76.71,76.67,76.68,12332.0,75.8014,75.8113,75.7718,75.7817,12332.0
2024-10-29 13:10:00,76.66,76.69,76.65,76.69,5435.0,75.7619,75.7916,75.752,75.7916,5435.0
2024-10-29 13:15:00,76.68,76.68,76.6,76.62,14451.0,75.7817,75.7817,75.7026,75.7224,14451.0
2024-10-29 13:20:00,76.63,76.65,76.57,76.6,7990.0,75.7323,75.752,75.673,75.7026,7990.0
2024-10-29 13:25:00,76.61,76.63,76.57,76.58,9026.0,75.7125,75.7323,75.673,75.6828,9026.0
2024-10-29 13:30:00,76.59,76.59,76.52,76.54,11184.0,75.6927,75.6927,75.6235,75.6433,11184.0
2024-10-29 13:35:00,76.53,76.55,76.5,76.51,6569.0,75.6334,75.6532,75.6038,75.6137,6569.0
2024-10-29 13:40:00,76.51,76.55,76.49,76.55,9505.0,75.6137,75.6532,75.5939,75.6532,9505.0
2024-10-29 13:45:00,76.54,76.56,76.53,76.56,4557.0,75.6433,75.6631,75.6334,75.6631,4557.0
2024-10-29 13:50:00,76.55,76.59,76.53,76.58,8746.0,75.6532,75.6927,75.6334,75.6828,8746.0
2024-10-29 13:55:00,76.6,76.64,76.59,76.63,9638.0,75.7026,75.7421,75.6927,75.7323,9638.0
2024-10-29 14:00:00,76.64,76.7,76.63,76.67,11024.0,75.7421,75.8014,75.7323,75.7718,11024.0
2024-10-29 14:05:00,76.66,76.66,76.63,76.65,3709.0,75.7619,75.7619,75.7323,75.752,3709.0
2024-10-29 14:10:00,76.65,76.65,76.63,76.65,7301.0,75.752,75.752,75.7323,75.752,7301.0
2024-10-29 14:15:00,76.65,76.66,76.62,76.64,9388.0,75.752,75.7619,75.7224,75.7421,9388.0
2024-10-29 14:20:00,76.65,76.66,76.62,76.63,46675.0,75.752,75.7619,75.7224,75.7323,46675.0
2024-10-29 14:25:00,76.63,76.67,76.62,76.66,8504.0,75.7323,75.7718,75.7224,75.7619,8504.0
2024-10-29 14:30:00,76.67,76.71,76.67,76.7,25084.0,75.7718,75.8113,75.7718,75.8014,25084.0
2024-10-29 14:35:00,76.7,76.71,76.65,76.66,18204.0,75.8014,75.8113,75.752,75.7619,18204.0
2024-10-29 14:40:00,76.66,76.69,76.65,76.66,9039.0,75.7619,75.7916,75.752,75.7619,9039.0
2024-10-29 14:45:00,76.65,76.67,76.63,76.66,9866.0,75.752,75.7718,75.7323,75.7619,9866.0
2024-10-29 14:50:00,76.66,76.67,76.54,76.54,29497.0,75.7619,75.7718,75.6433,75.6433,29497.0
2024-10-29 14:55:00,76.54,76.59,76.54,76.56,16789.0,75.6433,75.6927,75.6433,75.6631,16789.0
2024-10-29 15:00:00,76.56,76.62,76.56,76.56,17268.0,75.6631,75.7224,75.6631,75.6631,17268.0
2024-10-29 15:05:00,76.55,76.56,76.48,76.49,13170.0,75.6532,75.6631,75.584,75.5939,13170.0
2024-10-29 15:10:00,76.5,76.55,76.49,76.51,14837.0,75.6038,75.6532,75.5939,75.6137,14837.0
2024-10-29 15:15:00,76.51,76.53,76.5,76.53,9052.0,75.6137,75.6334,75.6038,75.6334,9052.0
2024-10-29 15:20:00,76.52,76.53,76.45,76.48,13831.0,75.6235,75.6334,75.5544,75.584,13831.0
2024-10-29 15:25:00,76.48,76.59,76.48,76.56,31989.0,75.584,75.6927,75.584,75.6631,31989.0
2024-10-29 15:30:00,76.55,76.55,76.45,76.5,11094.0,75.6532,75.6532,75.5544,75.6038,11094.0
2024-10-29 15:35:00,76.51,76.59,76.5,76.58,20401.0,75.6137,75.6927,75.6038,75.6828,20401.0
2024-10-29 15:40:00,76.59,76.64,76.58,76.62,18911.0,75.6927,75.7421,75.6828,75.7224,18911.0
2024-10-29 15:45:00,76.63,76.69,76.61,76.61,15059.0,75.7323,75.7916,75.7125,75.7125,15059.0
2024-10-29 15:50:00,76.6,76.62,76.54,76.6,43107.0,75.7026,75.7224,75.6433,75.7026,43107.0
2024-10-29 15:55:00,76.59,76.64,76.54,76.59,118382.0,75.6927,75.7421,75.6433,75.6927,118382.0
2024-10-30 09:30:00,76.5,76.57,76.2,76.57,39398.0,75.6038,75.673,75.3073,75.673,39398.0
2024-10-30 09:35:00,76.59,76.67,76.42,76.66,19460.0,75.6927,75.7718,75.5247,75.7619,19460.0
2024-10-30 09:40:00,76.65,76.67,76.5,76.59,18231.0,75.752,75.7718,75.6038,75.6927,18231.0
2024-10-30 09:45:00,76.57,76.88,76.54,76.75,38886.0,75.673,75.9793,75.6433,75.8509,38886.0
2024-10-30 09:50:00,76.74,76.95,76.73,76.83,31770.0,75.841,76.0485,75.8311,75.9299,31770.0
2024-10-30 09:55:00,76.81,76.87,76.78,76.8,13427.0,75.9102,75.9694,75.8805,75.9003,13427.0
2024-10-30 10:00:00,76.8,76.9,76.79,76.87,17003.0,75.9003,75.9991,75.8904,75.9694,17003.0
2024-10-30 10:05:00,76.87,76.87,76.81,76.85,8047.0,75.9694,75.9694,75.9102,75.9497,8047.0
2024-10-30 10:10:00,76.86,76.86,76.69,76.72,19159.0,75.9596,75.9596,75.7916,75.8212,19159.0
2024-10-30 10:15:00,76.72,76.82,76.71,76.72,20392.0,75.8212,75.92,75.8113,75.8212,20392.0
2024-10-30 10:20:00,76.71,76.72,76.53,76.56,10110.0,75.8113,75.8212,75.6334,75.6631,10110.0
2024-10-30 10:25:00,76.58,76.59,76.53,76.55,10853.0,75.6828,75.6927,75.6334,75.6532,10853.0
2024-10-30 10:30:00,76.55,76.55,76.49,76.55,36502.0,75.6532,75.6532,75.5939,75.6532,36502.0
2024-10-30 10:35:00,76.55,76.55,76.44,76.45,29591.0,75.6532,75.6532,75.5445,75.5544,29591.0
2024-10-30 10:40:00,76.46,76.55,76.41,76.42,21662.0,75.5643,75.6532,75.5148,75.5247,21662.0
2024-10-30 10:45:00,76.42,76.47,76.33,76.38,22771.0,75.5247,75.5741,75.4358,75.4852,22771.0
2024-10-30 10:50:00,76.37,76.48,76.34,76.34,26098.0,75.4753,75.584,75.4457,75.4457,26098.0
2024-10-30 10:55:00,76.35,76.35,76.15,76.19,48942.0,75.4555,75.4555,75.2579,75.2974,48942.0
2024-10-30 11:00:00,76.19,76.31,76.17,76.29,26400.0,75.2974,75.416,75.2776,75.3962,26400.0
2024-10-30 11:05:00,76.28,76.28,76.14,76.18,19698.0,75.3864,75.3864,75.248,75.2875,19698.0
2024-10-30 11:10:00,76.18,76.23,76.13,76.13,51634.0,75.2875,75.3369,75.2381,75.2381,51634.0
2024-10-30 11:15:00,76.13,76.21,76.09,76.19,12094.0,75.2381,75.3172,75.1986,75.2974,12094.0
2024-10-30 11:20:00,76.18,76.18,76.07,76.11,20754.0,75.2875,75.2875,75.1788,75.2184,20754.0
2024-10-30 11:25:00,76.1,76.22,76.08,76.16,16882.0,75.2085,75.3271,75.1887,75.2678,16882.0
2024-10-30 11:30:00,76.16,76.17,76.12,76.15,27150.0,75.2678,75.2776,75.2282,75.2579,27150.0
2024-10-30 11:35:00,76.15,76.21,76.13,76.19,21828.0,75.2579,75.3172,75.2381,75.2974,21828.0
2024-10-30 11:40:00,76.2,76.24,76.18,76.19,12019.0,75.3073,75.3468,75.2875,75.2974,12019.0
2024-10-30 11:45:00,76.2,76.27,76.18,76.25,16488.0,75.3073,75.3765,75.2875,75.3567,16488.0
2024-10-30 11:50:00,76.25,76.27,76.22,76.26,14616.0,75.3567,75.3765,75.3271,75.3666,14616.0
2024-10-30 11:55:00,76.26,76.28,76.2,76.21,13920.0,75.3666,75.3864,75.3073,75.3172,13920.0
2024-10-30 12:00:00,76.2,76.24,76.18,76.24,17134.0,75.3073,75.3468,75.2875,75.3468,17134.0
2024-10-30 12:05:00,76.23,76.25,76.18,76.22,19861.0,75.3369,75.3567,75.2875,75.3271,19861.0
2024-10-30 12:10:00,76.22,76.24,76.13,76.14,12853.0,75.3271,75.3468,75.2381,75.248,12853.0
2024-10-30 12:15:00,76.14,76.15,76.11,76.13,13070.0,75.248,75.2579,75.2184,75.2381,13070.0
2024-10-30 12:20:00,76.13,76.14,76.1,76.14,16201.0,75.2381,75.248,75.2085,75.248,16201.0
2024-10-30 12:25:00,76.14,76.14,76.09,76.11,10270.0,75.248,75.248,75.1986,75.2184,10270.0
2024-10-30 12:30:00,76.1,76.11,76.04,76.06,13302.0,75.2085,75.2184,75.1492,75.1689,13302.0
2024-10-30 12:35:00,76.06,76.08,76.04,76.05,10030.0,75.1689,75.1887,75.1492,75.1591,10030.0
2024-10-30 12:40:00,76.05,76.13,76.05,76.13,6339.0,75.1591,75.2381,75.1591,75.2381,6339.0
2024-10-30 12:45:00,76.12,76.12,76.04,76.04,9039.0,75.2282,75.2282,75.1492,75.1492,9039.0
2024-10-30 12:50:00,76.04,76.05,75.97,75.98,21774.0,75.1492,75.1591,75.08,75.0899,21774.0
2024-10-30 12:55:00,75.98,75.99,75.91,75.92,19642.0,75.0899,75.0998,75.0207,75.0306,19642.0
2024-10-30 13:00:00,75.91,75.99,75.9,75.99,43386.0,75.0207,75.0998,75.0108,75.0998,43386.0
2024-10-30 13:05:00,76.0,76.01,75.96,75.96,17869.0,75.1096,75.1195,75.0701,75.0701,17869.0
2024-10-30 13:10:00,75.96,76.03,75.95,76.01,11429.0,75.0701,75.1393,75.0602,75.1195,11429.0
2024-10-30 13:15:00,76.01,76.07,76.01,76.06,6291.0,75.1195,75.1788,75.1195,75.1689,6291.0
2024-10-30 13:20:00,76.06,76.07,76.02,76.07,11452.0,75.1689,75.1788,75.1294,75.1788,11452.0
2024-10-30 13:25:00,76.07,76.09,75.99,75.99,8461.0,75.1788,75.1986,75.0998,75.0998,8461.0
2024-10-30 13:30:00,75.98,75.99,75.87,75.89,12812.0,75.0899,75.0998,74.9812,75.0009,12812.0
2024-10-30 13:35:00,75.89,75.94,75.86,75.94,20213.0,75.0009,75.0503,74.9713,75.0503,20213.0
2024-10-30 13:40:00,75.93,75.95,75.88,75.91,12606.0,75.0405,75.0602,74.991,75.0207,12606.0
2024-10-30 13:45:00,75.91,75.93,75.88,75.9,12648.0,75.0207,75.0405,74.991,75.0108,12648.0
2024-10-30 13:50:00,75.91,75.92,75.87,75.91,15156.0,75.0207,75.0306,74.9812,75.0207,15156.0
2024-10-30 13:55:00,75.91,75.91,75.83,75.83,11382.0,75.0207,75.0207,74.9416,74.9416,11382.0
2024-10-30 14:00:00,75.84,75.92,75.83,75.92,21701.0,74.9515,75.0306,74.9416,75.0306,21701.0
2024-10-30 14:05:00,75.92,76.01,75.91,75.95,25117.0,75.0306,75.1195,75.0207,75.0602,25117.0
2024-10-30 14:10:00,75.95,75.98,75.95,75.97,11728.0,75.0602,75.0899,75.0602,75.08,11728.0
2024-10-30 14:15:00,75.97,75.99,75.95,75.97,15472.0,75.08,75.0998,75.0602,75.08,15472.0
2024-10-30 14:20:00,75.97,76.01,75.94,75.95,19872.0,75.08,75.1195,75.0503,75.0602,19872.0
2024-10-30 14:25:00,75.95,75.96,75.89,75.9,14716.0,75.0602,75.0701,75.0009,75.0108,14716.0
2024-10-30 14:30:00,75.89,75.94,75.86,75.86,14647.0,75.0009,75.0503,74.9713,74.9713,14647.0
2024-10-30 14:35:00,75.86,75.9,75.86,75.89,13490.0,74.9713,75.0108,74.9713,75.0009,13490.0
2024-10-30 14:40:00,75.89,75.92,75.87,75.89,12492.0,75.0009,75.0306,74.9812,75.0009,12492.0
2024-10-30 14:45:00,75.89,75.89,75.87,75.89,13751.0,75.0009,75.0009,74.9812,75.0009,13751.0
2024-10-30 14:50:00,75.89,75.91,75.86,75.9,24397.0,75.0009,75.0207,74.9713,75.0108,24397.0
2024-10-30 14:55:00,75.9,75.94,75.89,75.92,24988.0,75.0108,75.0503,75.0009,75.0306,24988.0
2024-10-30 15:00:00,75.92,75.92,75.79,75.83,34642.0,75.0306,75.0306,74.9021,74.9416,34642.0
2024-10-30 15:05:00,75.83,75.83,75.71,75.75,68240.0,74.9416,74.9416,74.823,74.8626,68240.0
2024-10-30 15:10:00,75.75,75.86,75.74,75.84,34748.0,74.8626,74.9713,74.8527,74.9515,34748.0
2024-10-30 15:15:00,75.84,75.84,75.77,75.83,25744.0,74.9515,74.9515,74.8823,74.9416,25744.0
2024-10-30 15:20:00,75.84,75.88,75.83,75.87,21182.0,74.9515,74.991,74.9416,74.9812,21182.0
2024-10-30 15:25:00,75.86,75.89,75.85,75.89,25371.0,74.9713,75.0009,74.9614,75.0009,25371.0
2024-10-30 15:30:00,75.89,75.89,75.74,75.79,86102.0,75.0009,75.0009,74.8527,74.9021,86102.0
2024-10-30 15:35:00,75.79,75.88,75.73,75.87,27825.0,74.9021,74.991,74.8428,74.9812,27825.0
2024-10-30 15:40:00,75.87,75.89,75.82,75.83,23164.0,74.9812,75.0009,74.9317,74.9416,23164.0
2024-10-30 15:45:00,75.83,75.83,75.75,75.76,43104.0,74.9416,74.9416,74.8626,74.8725,43104.0
2024-10-30 15:50:00,75.76,75.94,75.74,75.94,80982.0,74.8725,75.0503,74.8527,75.0503,80982.0
2024-10-30 15:55:00,75.94,75.97,75.78,75.93,238994.0,75.0503,75.08,74.8922,75.0405,238994.0
2024-10-31 09:30:00,75.92,76.09,75.7,76.07,48765.0,75.0306,75.1986,74.8132,75.1788,48765.0
2024-10-31 09:35:00,76.04,76.16,75.99,76.06,15639.0,75.1492,75.2678,75.0998,75.1689,15639.0
2024-10-31 09:40:00,76.06,76.16,76.0,76.1,11117.0,75.1689,75.2678,75.1096,75.2085,11117.0
2024-10-31 09:45:00,76.13,76.2,75.93,75.95,17043.0,75.2381,75.3073,75.0405,75.0602,17043.0
2024-10-31 09:50:00,75.96,76.05,75.91,75.92,15499.0,75.0701,75.1591,75.0207,75.0306,15499.0
2024-10-31 09:55:00,75.92,76.19,75.92,76.19,10495.0,75.0306,75.2974,75.0306,75.2974,10495.0
2024-10-31 10:00:00,76.18,76.21,75.88,75.88,14715.0,75.2875,75.3172,74.991,74.991,14715.0
2024-10-31 10:05:00,75.87,75.88,75.66,75.73,14276.0,74.9812,74.991,74.7736,74.8428,14276.0
2024-10-31 10:10:00,75.77,75.78,75.63,75.63,15891.0,74.8823,74.8922,74.744,74.744,15891.0
2024-10-31 10:15:00,75.66,75.74,75.5,75.5,12453.0,74.7736,74.8527,74.6155,74.6155,12453.0
2024-10-31 10:20:00,75.53,75.56,75.39,75.42,12515.0,74.6451,74.6748,74.5068,74.5364,12515.0
2024-10-31 10:25:00,75.42,75.46,75.29,75.35,11309.0,74.5364,74.576,74.408,74.4673,11309.0
2024-10-31 10:30:00,75.34,75.49,75.33,75.42,14870.0,74.4574,74.6056,74.4475,74.5364,14870.0
2024-10-31 10:35:00,75.42,75.43,75.32,75.32,18615.0,74.5364,74.5463,74.4376,74.4376,18615.0
2024-10-31 10:40:00,75.32,75.38,75.27,75.3,12335.0,74.4376,74.4969,74.3882,74.4178,12335.0
2024-10-31 10:45:00,75.29,75.31,75.2,75.21,9117.0,74.408,74.4277,74.319,74.3289,9117.0
2024-10-31 10:50:00,75.23,75.26,75.14,75.2,20626.0,74.3487,74.3783,74.2597,74.319,20626.0
2024-10-31 10:55:00,75.19,75.22,75.14,75.16,12163.0,74.3091,74.3388,74.2597,74.2795,12163.0
2024-10-31 11:00:00,75.16,75.19,75.03,75.05,16741.0,74.2795,74.3091,74.151,74.1708,16741.0
2024-10-31 11:05:00,75.05,75.17,75.03,75.13,21356.0,74.1708,74.2894,74.151,74.2498,21356.0
2024-10-31 11:10:00,75.15,75.18,75.1,75.16,30054.0,74.2696,74.2992,74.2202,74.2795,30054.0
2024-10-31 11:15:00,75.16,75.34,75.13,75.31,18123.0,74.2795,74.4574,74.2498,74.4277,18123.0
2024-10-31 11:20:00,75.29,75.34,75.28,75.33,16926.0,74.408,74.4574,74.3981,74.4475,16926.0
2024-10-31 11:25:00,75.34,75.34,75.25,75.27,12744.0,74.4574,74.4574,74.3684,74.3882,12744.0
2024-10-31 11:30:00,75.29,75.4,75.28,75.38,10639.0,74.408,74.5167,74.3981,74.4969,10639.0
2024-10-31 11:35:00,75.37,75.44,75.34,75.41,11604.0,74.487,74.5562,74.4574,74.5266,11604.0
2024-10-31 11:40:00,75.41,75.57,75.39,75.56,9157.0,74.5266,74.6847,74.5068,74.6748,9157.0
2024-10-31 11:45:00,75.57,75.61,75.53,75.53,11473.0,74.6847,74.7242,74.6451,74.6451,11473.0
2024-10-31 11:50:00,75.55,75.56,75.48,75.5,14062.0,74.6649,74.6748,74.5957,74.6155,14062.0
2024-10-31 11:55:00,75.5,75.52,75.45,75.51,12251.0,74.6155,74.6353,74.5661,74.6254,12251.0
2024-10-31 12:00:00,75.51,75.55,75.48,75.55,10589.0,74.6254,74.6649,74.5957,74.6649,10589.0
2024-10-31 12:05:00,75.55,75.58,75.51,75.54,10072.0,74.6649,74.6946,74.6254,74.655,10072.0
2024-10-31 12:10:00,75.55,75.61,75.54,75.6,11798.0,74.6649,74.7242,74.655,74.7143,11798.0
2024-10-31 12:15:00,75.61,75.61,75.55,75.56,10905.0,74.7242,74.7242,74.6649,74.6748,10905.0
2024-10-31 12:20:00,75.56,75.63,75.55,75.61,14389.0,74.6748,74.744,74.6649,74.7242,14389.0
2024-10-31 12:25:00,75.6,75.64,75.59,75.61,9189.0,74.7143,74.7539,74.7044,74.7242,9189.0
2024-10-31 12:30:00,75.61,75.64,75.57,75.63,13263.0,74.7242,74.7539,74.6847,74.744,13263.0
2024-10-31 12:35:00,75.62,75.62,75.58,75.59,7768.0,74.7341,74.7341,74.6946,74.7044,7768.0
2024-10-31 12:40:00,75.59,75.61,75.57,75.59,10752.0,74.7044,74.7242,74.6847,74.7044,10752.0
2024-10-31 12:45:00,75.59,75.64,75.58,75.58,13633.0,74.7044,74.7539,74.6946,74.6946,13633.0
2024-10-31 12:50:00,75.59,75.6,75.5,75.52,22819.0,74.7044,74.7143,74.6155,74.6353,22819.0
2024-10-31 12:55:00,75.53,75.54,75.49,75.54,6997.0,74.6451,74.655,74.6056,74.655,6997.0
2024-10-31 13:00:00,75.54,75.64,75.54,75.63,9950.0,74.655,74.7539,74.655,74.744,9950.0
2024-10-31 13:05:00,75.63,75.64,75.59,75.61,12673.0,74.744,74.7539,74.7044,74.7242,12673.0
2024-10-31 13:10:00,75.61,75.62,75.54,75.58,20874.0,74.7242,74.7341,74.655,74.6946,20874.0
2024-10-31 13:15:00,75.58,75.6,75.55,75.56,11096.0,74.6946,74.7143,74.6649,74.6748,11096.0
2024-10-31 13:20:00,75.56,75.57,75.53,75.54,11638.0,74.6748,74.6847,74.6451,74.655,11638.0
2024-10-31 13:25:00,75.54,75.58,75.49,75.49,14376.0,74.655,74.6946,74.6056,74.6056,14376.0
2024-10-31 13:30:00,75.5,75.5,75.42,75.44,11658.0,74.6155,74.6155,74.5364,74.5562,11658.0
2024-10-31 13:35:00,75.47,75.5,75.42,75.44,10737.0,74.5858,74.6155,74.5364,74.5562,10737.0
2024-10-31 13:40:00,75.44,75.45,75.41,75.42,10456.0,74.5562,74.5661,74.5266,74.5364,10456.0
2024-10-31 13:45:00,75.42,75.44,75.36,75.41,12577.0,74.5364,74.5562,74.4771,74.5266,12577.0
2024-10-31 13:50:00,75.42,75.44,75.37,75.41,10606.0,74.5364,74.5562,74.487,74.5266,10606.0
2024-10-31 13:55:00,75.42,75.5,75.41,75.47,10099.0,74.5364,74.6155,74.5266,74.5858,10099.0
2024-10-31 14:00:00,75.47,75.47,75.39,75.44,15361.0,74.5858,74.5858,74.5068,74.5562,15361.0
2024-10-31 14:05:00,75.42,75.47,75.4,75.43,12211.0,74.5364,74.5858,74.5167,74.5463,12211.0
2024-10-31 14:10:00,75.41,75.47,75.41,75.46,11262.0,74.5266,74.5858,74.5266,74.576,11262.0
2024-10-31 14:15:00,75.47,75.51,75.46,75.51,12917.0,74.5858,74.6254,74.576,74.6254,12917.0
2024-10-31 14:20:00,75.51,75.56,75.5,75.53,14822.0,74.6254,74.6748,74.6155,74.6451,14822.0
2024-10-31 14:25:00,75.53,75.59,75.53,75.56,10506.0,74.6451,74.7044,74.6451,74.6748,10506.0
2024-10-31 14:30:00,75.56,75.61,75.49,75.55,17844.0,74.6748,74.7242,74.6056,74.6649,17844.0
2024-10-31 14:35:00,75.55,75.57,75.5,75.51,13569.0,74.6649,74.6847,74.6155,74.6254,13569.0
2024-10-31 14:40:00,75.51,75.62,75.51,75.62,12503.0,74.6254,74.7341,74.6254,74.7341,12503.0
2024-10-31 14:45:00,75.61,75.63,75.57,75.59,18830.0,74.7242,74.744,74.6847,74.7044,18830.0
2024-10-31 14:50:00,75.59,75.63,75.52,75.61,35192.0,74.7044,74.744,74.6353,74.7242,35192.0
2024-10-31 14:55:00,75.61,75.63,75.51,75.63,30921.0,74.7242,74.744,74.6254,74.744,30921.0
2024-10-31 15:00:00,75.63,75.63,75.57,75.61,21514.0,74.744,74.744,74.6847,74.7242,21514.0
2024-10-31 15:05:00,75.6,75.64,75.56,75.64,39705.0,74.7143,74.7539,74.6748,74.7539,39705.0
2024-10-31 15:10:00,75.64,75.67,75.58,75.61,19249.0,74.7539,74.7835,74.6946,74.7242,19249.0
2024-10-31 15:15:00,75.61,75.64,75.57,75.6,27480.0,74.7242,74.7539,74.6847,74.7143,27480.0
2024-10-31 15:20:00,75.6,75.68,75.59,75.63,28669.0,74.7143,74.7934,74.7044,74.744,28669.0
2024-10-31 15:25:00,75.64,75.69,75.61,75.68,40483.0,74.7539,74.8033,74.7242,74.7934,40483.0
2024-10-31 15:30:00,75.68,75.71,75.49,75.52,40934.0,74.7934,74.823,74.6056,74.6353,40934.0
2024-10-31 15:35:00,75.52,75.57,75.51,75.53,30696.0,74.6353,74.6847,74.6254,74.6451,30696.0
2024-10-31 15:40:00,75.53,75.61,75.5,75.58,33875.0,74.6451,74.7242,74.6155,74.6946,33875.0
2024-10-31 15:45:00,75.59,75.69,75.58,75.66,51953.0,74.7044,74.8033,74.6946,74.7736,51953.0
2024-10-31 15:50:00,75.67,75.74,75.59,75.62,62162.0,74.7835,74.8527,74.7044,74.7341,62162.0
2024-10-31 15:55:00,75.63,75.63,75.32,75.33,187058.0,74.744,74.744,74.4376,74.4475,187058.0
2024-11-01 09:30:00,75.46,75.68,75.31,75.59,75519.0,74.576,74.7934,74.4277,74.7044,75519.0
2024-11-01 09:35:00,75.59,75.98,75.56,75.98,32793.0,74.7044,75.0899,74.6748,75.0899,32793.0
2024-11-01 09:40:00,75.98,75.98,75.7,75.73,16205.0,75.0899,75.0899,74.8132,74.8428,16205.0
2024-11-01 09:45:00,75.7,75.98,75.65,75.98,34428.0,74.8132,75.0899,74.7637,75.0899,34428.0
2024-11-01 09:50:00,76.0,76.07,75.92,75.98,11750.0,75.1096,75.1788,75.0306,75.0899,11750.0
2024-11-01 09:55:00,75.96,75.96,75.81,75.84,8652.0,75.0701,75.0701,74.9219,74.9515,8652.0
2024-11-01 10:00:00,75.87,75.97,75.74,75.87,41563.0,74.9812,75.08,74.8527,74.9812,41563.0
2024-11-01 10:05:00,75.89,76.0,75.88,75.99,25644.0,75.0009,75.1096,74.991,75.0998,25644.0
2024-11-01 10:10:00,75.99,76.04,75.93,76.02,9296.0,75.0998,75.1492,75.0405,75.1294,9296.0
2024-11-01 10:15:00,76.02,76.03,75.94,76.0,15177.0,75.1294,75.1393,75.0503,75.1096,15177.0
2024-11-01 10:20:00,76.03,76.06,75.99,76.03,12775.0,75.1393,75.1689,75.0998,75.1393,12775.0
2024-11-01 10:25:00,76.01,76.14,75.99,76.14,14613.0,75.1195,75.248,75.0998,75.248,14613.0
2024-11-01 10:30:00,76.15,76.16,76.0,76.0,19484.0,75.2579,75.2678,75.1096,75.1096,19484.0
2024-11-01 10:35:00,76.0,76.01,75.91,75.93,13145.0,75.1096,75.1195,75.0207,75.0405,13145.0
2024-11-01 10:40:00,75.93,75.95,75.86,75.88,10702.0,75.0405,75.0602,74.9713,74.991,10702.0
2024-11-01 10:45:00,75.89,75.93,75.82,75.91,10539.0,75.0009,75.0405,74.9317,75.0207,10539.0
2024-11-01 10:50:00,75.9,75.91,75.82,75.9,11519.0,75.0108,75.0207,74.9317,75.0108,11519.0
2024-11-01 10:55:00,75.9,76.04,75.89,76.04,6844.0,75.0108,75.1492,75.0009,75.1492,6844.0
2024-11-01 11:00:00,76.04,76.07,75.98,76.05,20333.0,75.1492,75.1788,75.0899,75.1591,20333.0
2024-11-01 11:05:00,76.05,76.09,75.99,75.99,9223.0,75.1591,75.1986,75.0998,75.0998,9223.0
2024-11-01 11:10:00,76.03,76.11,75.99,76.11,9621.0,75.1393,75.2184,75.0998,75.2184,9621.0
2024-11-01 11:15:00,76.12,76.18,76.11,76.15,24141.0,75.2282,75.2875,75.2184,75.2579,24141.0
2024-11-01 11:20:00,76.16,76.19,76.16,76.16,13384.0,75.2678,75.2974,75.2678,75.2678,13384.0
2024-11-01 11:25:00,76.17,76.27,76.17,76.27,21491.0,75.2776,75.3765,75.2776,75.3765,21491.0
2024-11-01 11:30:00,76.28,76.31,76.24,76.26,16445.0,75.3864,75.416,75.3468,75.3666,16445.0
2024-11-01 11:35:00,76.26,76.34,76.25,76.29,15706.0,75.3666,75.4457,75.3567,75.3962,15706.0
2024-11-01 11:40:00,76.29,76.31,76.18,76.22,12824.0,75.3962,75.416,75.2875,75.3271,12824.0
2024-11-01 11:45:00,76.23,76.24,76.11,76.12,11817.0,75.3369,75.3468,75.2184,75.2282,11817.0
2024-11-01 11:50:00,76.12,76.13,75.98,76.05,13870.0,75.2282,75.2381,75.0899,75.1591,13870.0
2024-11-01 11:55:00,76.05,76.08,76.02,76.05,17351.0,75.1591,75.1887,75.1294,75.1591,17351.0
2024-11-01 12:00:00,76.06,76.08,76.03,76.03,19676.0,75.1689,75.1887,75.1393,75.1393,19676.0
2024-11-01 12:05:00,76.04,76.04,76.0,76.04,11948.0,75.1492,75.1492,75.1096,75.1492,11948.0
2024-11-01 12:10:00,76.04,76.05,75.95,75.95,13415.0,75.1492,75.1591,75.0602,75.0602,13415.0
2024-11-01 12:15:00,75.95,75.95,75.9,75.93,20637.0,75.0602,75.0602,75.0108,75.0405,20637.0
2024-11-01 12:20:00,75.93,75.93,75.85,75.86,9064.0,75.0405,75.0405,74.9614,74.9713,9064.0
2024-11-01 12:25:00,75.86,75.87,75.79,75.79,8861.0,74.9713,74.9812,74.9021,74.9021,8861.0
2024-11-01 12:30:00,75.79,75.87,75.77,75.85,16275.0,74.9021,74.9812,74.8823,74.9614,16275.0
2024-11-01 12:35:00,75.87,75.89,75.84,75.87,12428.0,74.9812,75.0009,74.9515,74.9812,12428.0
2024-11-01 12:40:00,75.86,75.86,75.71,75.72,7038.0,74.9713,74.9713,74.823,74.8329,7038.0
2024-11-01 12:45:00,75.72,75.76,75.69,75.69,5303.0,74.8329,74.8725,74.8033,74.8033,5303.0
2024-11-01 12:50:00,75.66,75.68,75.61,75.62,6759.0,74.7736,74.7934,74.7242,74.7341,6759.0
2024-11-01 12:55:00,75.62,75.64,75.6,75.63,9409.0,74.7341,74.7539,74.7143,74.744,9409.0
2024-11-01 13:00:00,75.64,75.69,75.64,75.66,6327.0,74.7539,74.8033,74.7539,74.7736,6327.0
2024-11-01 13:05:00,75.68,75.71,75.62,75.65,9903.0,74.7934,74.823,74.7341,74.7637,9903.0
2024-11-01 13:10:00,75.64,75.7,75.62,75.65,7088.0,74.7539,74.8132,74.7341,74.7637,7088.0
2024-11-01 13:15:00,75.66,75.71,75.65,75.7,10620.0,74.7736,74.823,74.7637,74.8132,10620.0
2024-11-01 13:20:00,75.7,75.74,75.69,75.72,9719.0,74.8132,74.8527,74.8033,74.8329,9719.0
2024-11-01 13:25:00,75.7,75.73,75.68,75.7,9666.0,74.8132,74.8428,74.7934,74.8132,9666.0
2024-11-01 13:30:00,75.7,75.7,75.54,75.56,8606.0,74.8132,74.8132,74.655,74.6748,8606.0
2024-11-01 13:35:00,75.57,75.58,75.52,75.54,8139.0,74.6847,74.6946,74.6353,74.655,8139.0
2024-11-01 13:40:00,75.54,75.56,75.5,75.5,9462.0,74.655,74.6748,74.6155,74.6155,9462.0
2024-11-01 13:45:00,75.51,75.51,75.46,75.49,8130.0,74.6254,74.6254,74.576,74.6056,8130.0
2024-11-01 13:50:00,75.5,75.61,75.49,75.61,7273.0,74.6155,74.7242,74.6056,74.7242,7273.0
2024-11-01 13:55:00,75.62,75.63,75.58,75.61,8690.0,74.7341,74.744,74.6946,74.7242,8690.0
2024-11-01 14:00:00,75.59,75.69,75.58,75.65,9858.0,74.7044,74.8033,74.6946,74.7637,9858.0
2024-11-01 14:05:00,75.66,75.66,75.56,75.59,9351.0,74.7736,74.7736,74.6748,74.7044,9351.0
2024-11-01 14:10:00,75.57,75.57,75.52,75.54,8457.0,74.6847,74.6847,74.6353,74.655,8457.0
2024-11-01 14:15:00,75.55,75.6,75.55,75.57,8080.0,74.6649,74.7143,74.6649,74.6847,8080.0
2024-11-01 14:20:00,75.57,75.69,75.55,75.69,9641.0,74.6847,74.8033,74.6649,74.8033,9641.0
2024-11-01 14:25:00,75.7,75.71,75.64,75.68,8721.0,74.8132,74.823,74.7539,74.7934,8721.0
2024-11-01 14:30:00,75.67,75.71,75.64,75.69,12146.0,74.7835,74.823,74.7539,74.8033,12146.0
2024-11-01 14:35:00,75.68,75.7,75.67,75.7,6300.0,74.7934,74.8132,74.7835,74.8132,6300.0
2024-11-01 14:40:00,75.7,75.76,75.7,75.76,9526.0,74.8132,74.8725,74.8132,74.8725,9526.0
2024-11-01 14:45:00,75.77,75.79,75.72,75.75,13533.0,74.8823,74.9021,74.8329,74.8626,13533.0
2024-11-01 14:50:00,75.75,75.75,75.68,75.68,10849.0,74.8626,74.8626,74.7934,74.7934,10849.0
2024-11-01 14:55:00,75.69,75.7,75.64,75.68,13455.0,74.8033,74.8132,74.7539,74.7934,13455.0
2024-11-01 15:00:00,75.68,75.69,75.62,75.63,12234.0,74.7934,74.8033,74.7341,74.744,12234.0
2024-11-01 15:05:00,75.62,75.71,75.61,75.71,17386.0,74.7341,74.823,74.7242,74.823,17386.0
2024-11-01 15:10:00,75.7,75.71,75.64,75.64,15762.0,74.8132,74.823,74.7539,74.7539,15762.0
2024-11-01 15:15:00,75.63,75.67,75.63,75.66,17596.0,74.744,74.7835,74.744,74.7736,17596.0
2024-11-01 15:20:00,75.65,75.68,75.61,75.62,13947.0,74.7637,74.7934,74.7242,74.7341,13947.0
2024-11-01 15:25:00,75.61,75.63,75.53,75.55,19692.0,74.7242,74.744,74.6451,74.6649,19692.0
2024-11-01 15:30:00,75.55,75.55,75.49,75.54,19257.0,74.6649,74.6649,74.6056,74.655,19257.0
2024-11-01 15:35:00,75.54,75.59,75.5,75.51,30804.0,74.655,74.7044,74.6155,74.6254,30804.0
2024-11-01 15:40:00,75.5,75.57,75.49,75.52,19989.0,74.6155,74.6847,74.6056,74.6353,19989.0
2024-11-01 15:45:00,75.51,75.51,75.47,75.49,36438.0,74.6254,74.6254,74.5858,74.6056,36438.0
2024-11-01 15:50:00,75.48,75.48,75.37,75.47,60494.0,74.5957,74.5957,74.487,74.5858,60494.0
2024-11-01 15:55:00,75.46,75.47,75.28,75.3,180646.0,74.576,74.5858,74.3981,74.4178,180646.0
2024-11-04 09:30:00,75.35,75.62,75.11,75.24,57021.0,74.4673,74.7341,74.2301,74.3585,57021.0
2024-11-04 09:35:00,75.32,75.57,75.14,75.14,32682.0,74.4376,74.6847,74.2597,74.2597,32682.0
2024-11-04 09:40:00,75.26,75.33,75.14,75.24,22188.0,74.3783,74.4475,74.2597,74.3585,22188.0
2024-11-04 09:45:00,75.23,75.23,74.99,75.06,19843.0,74.3487,74.3487,74.1115,74.1807,19843.0
2024-11-04 09:50:00,75.05,75.05,74.3,74.35,242312.0,74.1708,74.1708,73.4296,73.479,242312.0
2024-11-04 09:55:00,74.36,74.59,74.33,74.42,16769.0,73.4889,73.7162,73.4592,73.5482,16769.0
2024-11-04 10:00:00,74.44,74.63,74.32,74.61,22020.0,73.5679,73.7557,73.4493,73.7359,22020.0
2024-11-04 10:05:00,74.58,74.69,74.52,74.59,29134.0,73.7063,73.815,73.647,73.7162,29134.0
2024-11-04 10:10:00,74.59,74.66,74.55,74.63,18506.0,73.7162,73.7853,73.6766,73.7557,18506.0
2024-11-04 10:15:00,74.63,74.81,74.58,74.67,22900.0,73.7557,73.9336,73.7063,73.7952,22900.0
2024-11-04 10:20:00,74.66,74.72,74.62,74.72,9788.0,73.7853,73.8446,73.7458,73.8446,9788.0
2024-11-04 10:25:00,74.72,74.87,74.66,74.66,23089.0,73.8446,73.9929,73.7853,73.7853,23089.0
2024-11-04 10:30:00,74.7,74.8,74.66,74.71,120967.0,73.8249,73.9237,73.7853,73.8348,120967.0
2024-11-04 10:35:00,74.7,74.83,74.7,74.83,20382.0,73.8249,73.9533,73.8249,73.9533,20382.0
2024-11-04 10:40:00,74.83,74.9,74.71,74.8,26732.0,73.9533,74.0225,73.8348,73.9237,26732.0
2024-11-04 10:45:00,74.8,74.84,74.73,74.84,23448.0,73.9237,73.9632,73.8545,73.9632,23448.0
2024-11-04 10:50:00,74.84,74.91,74.8,74.88,24575.0,73.9632,74.0324,73.9237,74.0028,24575.0
2024-11-04 10:55:00,74.86,74.87,74.8,74.8,15426.0,73.983,73.9929,73.9237,73.9237,15426.0
2024-11-04 11:00:00,74.81,74.9,74.76,74.88,13356.0,73.9336,74.0225,73.8842,74.0028,13356.0
2024-11-04 11:05:00,74.89,75.08,74.89,75.04,14424.0,74.0126,74.2004,74.0126,74.1609,14424.0
2024-11-04 11:10:00,75.02,75.09,75.02,75.05,11517.0,74.1411,74.2103,74.1411,74.1708,11517.0
2024-11-04 11:15:00,75.03,75.05,74.98,75.05,20976.0,74.151,74.1708,74.1016,74.1708,20976.0
2024-11-04 11:20:00,75.06,75.09,75.01,75.02,26545.0,74.1807,74.2103,74.1312,74.1411,26545.0
2024-11-04 11:25:00,75.01,75.03,74.95,74.95,14704.0,74.1312,74.151,74.0719,74.0719,14704.0
2024-11-04 11:30:00,74.95,74.97,74.86,74.86,16181.0,74.0719,74.0917,73.983,73.983,16181.0
2024-11-04 11:35:00,74.85,74.85,74.77,74.82,21165.0,73.9731,73.9731,73.8941,73.9435,21165.0
2024-11-04 11:40:00,74.82,74.86,74.69,74.72,13754.0,73.9435,73.983,73.815,73.8446,13754.0
2024-11-04 11:45:00,74.71,74.72,74.6,74.63,16525.0,73.8348,73.8446,73.726,73.7557,16525.0
2024-11-04 11:50:00,74.61,74.71,74.61,74.66,10442.0,73.7359,73.8348,73.7359,73.7853,10442.0
2024-11-04 11:55:00,74.66,74.67,74.58,74.67,8471.0,73.7853,73.7952,73.7063,73.7952,8471.0
2024-11-04 12:00:00,74.66,74.7,74.64,74.68,7815.0,73.7853,73.8249,73.7656,73.8051,7815.0
2024-11-04 12:05:00,74.67,74.72,74.62,74.64,30108.0,73.7952,73.8446,73.7458,73.7656,30108.0
2024-11-04 12:10:00,74.64,74.73,74.63,74.73,11546.0,73.7656,73.8545,73.7557,73.8545,11546.0
2024-11-04 12:15:00,74.73,74.91,74.72,74.91,7569.0,73.8545,74.0324,73.8446,74.0324,7569.0
2024-11-04 12:20:00,74.91,74.95,74.87,74.92,9835.0,74.0324,74.0719,73.9929,74.0423,9835.0
2024-11-04 12:25:00,74.91,75.0,74.91,74.97,8705.0,74.0324,74.1214,74.0324,74.0917,8705.0
2024-11-04 12:30:00,74.97,75.03,74.97,75.03,21897.0,74.0917,74.151,74.0917,74.151,21897.0
2024-11-04 12:35:00,75.03,75.12,75.02,75.09,8079.0,74.151,74.2399,74.1411,74.2103,8079.0
2024-11-04 12:40:00,75.09,75.18,75.08,75.17,8100.0,74.2103,74.2992,74.2004,74.2894,8100.0
2024-11-04 12:45:00,75.17,75.21,75.12,75.14,18052.0,74.2894,74.3289,74.2399,74.2597,18052.0
2024-11-04 12:50:00,75.15,75.21,75.14,75.15,20961.0,74.2696,74.3289,74.2597,74.2696,20961.0
2024-11-04 12:55:00,75.15,75.16,75.09,75.12,10204.0,74.2696,74.2795,74.2103,74.2399,10204.0
2024-11-04 13:00:00,75.12,75.13,75.06,75.06,8587.0,74.2399,74.2498,74.1807,74.1807,8587.0
2024-11-04 13:05:00,75.08,75.1,74.95,75.01,12037.0,74.2004,74.2202,74.0719,74.1312,12037.0
2024-11-04 13:10:00,75.03,75.16,75.01,75.13,13378.0,74.151,74.2795,74.1312,74.2498,13378.0
2024-11-04 13:15:00,75.13,75.18,75.09,75.14,11510.0,74.2498,74.2992,74.2103,74.2597,11510.0
2024-11-04 13:20:00,75.13,75.15,75.09,75.14,8342.0,74.2498,74.2696,74.2103,74.2597,8342.0
2024-11-04 13:25:00,75.14,75.15,75.07,75.11,9268.0,74.2597,74.2696,74.1905,74.2301,9268.0
2024-11-04 13:30:00,75.11,75.14,75.06,75.12,6493.0,74.2301,74.2597,74.1807,74.2399,6493.0
2024-11-04 13:35:00,75.13,75.14,75.09,75.12,9891.0,74.2498,74.2597,74.2103,74.2399,9891.0
2024-11-04 13:40:00,75.12,75.16,75.11,75.12,6359.0,74.2399,74.2795,74.2301,74.2399,6359.0
2024-11-04 13:45:00,75.13,75.16,75.11,75.13,7596.0,74.2498,74.2795,74.2301,74.2498,7596.0
2024-11-04 13:50:00,75.12,75.16,75.11,75.14,12061.0,74.2399,74.2795,74.2301,74.2597,12061.0
2024-11-04 13:55:00,75.14,75.15,75.12,75.13,6362.0,74.2597,74.2696,74.2399,74.2498,6362.0
2024-11-04 14:00:00,75.13,75.17,75.11,75.16,15173.0,74.2498,74.2894,74.2301,74.2795,15173.0
2024-11-04 14:05:00,75.16,75.26,75.15,75.25,21557.0,74.2795,74.3783,74.2696,74.3684,21557.0
2024-11-04 14:10:00,75.26,75.32,75.26,75.32,36385.0,74.3783,74.4376,74.3783,74.4376,36385.0
2024-11-04 14:15:00,75.34,75.34,75.27,75.28,10889.0,74.4574,74.4574,74.3882,74.3981,10889.0
2024-11-04 14:20:00,75.28,75.31,75.24,75.25,7995.0,74.3981,74.4277,74.3585,74.3684,7995.0
2024-11-04 14:25:00,75.25,75.26,75.16,75.16,7491.0,74.3684,74.3783,74.2795,74.2795,7491.0
2024-11-04 14:30:00,75.15,75.2,75.12,75.18,20750.0,74.2696,74.319,74.2399,74.2992,20750.0
2024-11-04 14:35:00,75.17,75.21,75.13,75.2,11419.0,74.2894,74.3289,74.2498,74.319,11419.0
2024-11-04 14:40:00,75.2,75.22,75.14,75.14,9166.0,74.319,74.3388,74.2597,74.2597,9166.0
2024-11-04 14:45:00,75.13,75.15,75.11,75.15,7833.0,74.2498,74.2696,74.2301,74.2696,7833.0
2024-11-04 14:50:00,75.15,75.19,75.14,75.18,13295.0,74.2696,74.3091,74.2597,74.2992,13295.0
2024-11-04 14:55:00,75.18,75.2,75.15,75.17,11047.0,74.2992,74.319,74.2696,74.2894,11047.0
2024-11-04 15:00:00,75.17,75.18,75.13,75.16,7303.0,74.2894,74.2992,74.2498,74.2795,7303.0
2024-11-04 15:05:00,75.17,75.19,75.15,75.15,20247.0,74.2894,74.3091,74.2696,74.2696,20247.0
2024-11-04 15:10:00,75.14,75.17,75.12,75.12,12783.0,74.2597,74.2894,74.2399,74.2399,12783.0
2024-11-04 15:15:00,75.11,75.19,75.08,75.19,13293.0,74.2301,74.3091,74.2004,74.3091,13293.0
2024-11-04 15:20:00,75.19,75.19,75.12,75.16,10597.0,74.3091,74.3091,74.2399,74.2795,10597.0
2024-11-04 15:25:00,75.16,75.18,75.12,75.15,10659.0,74.2795,74.2992,74.2399,74.2696,10659.0
2024-11-04 15:30:00,75.15,75.15,75.11,75.12,39822.0,74.2696,74.2696,74.2301,74.2399,39822.0
2024-11-04 15:35:00,75.12,75.12,75.0,75.02,6860.0,74.2399,74.2399,74.1214,74.1411,6860.0
2024-11-04 15:40:00,75.02,75.11,75.01,75.05,22579.0,74.1411,74.2301,74.1312,74.1708,22579.0
2024-11-04 15:45:00,75.05,75.11,75.04,75.05,14297.0,74.1708,74.2301,74.1609,74.1708,14297.0
2024-11-04 15:50:00,75.05,75.12,75.02,75.05,66416.0,74.1708,74.2399,74.1411,74.1708,66416.0
2024-11-04 15:55:00,75.05,75.05,74.91,75.04,259172.0,74.1708,74.1708,74.0324,74.1609,259172.0
2024-11-05 09:30:00,75.16,75.6,75.1,75.29,28895.0,74.2795,74.7143,74.2202,74.408,28895.0
2024-11-05 09:35:00,75.35,75.38,75.22,75.35,8186.0,74.4673,74.4969,74.3388,74.4673,8186.0
2024-11-05 09:40:00,75.34,75.53,75.33,75.53,9159.0,74.4574,74.6451,74.4475,74.6451,9159.0
2024-11-05 09:45:00,75.49,75.72,75.46,75.69,49927.0,74.6056,74.8329,74.576,74.8033,49927.0
2024-11-05 09:50:00,75.7,75.7,75.49,75.59,12100.0,74.8132,74.8132,74.6056,74.7044,12100.0
2024-11-05 09:55:00,75.58,75.91,75.56,75.88,20518.0,74.6946,75.0207,74.6748,74.991,20518.0
2024-11-05 10:00:00,75.88,75.9,75.67,75.86,15142.0,74.991,75.0108,74.7835,74.9713,15142.0
2024-11-05 10:05:00,75.88,75.91,75.79,75.81,23189.0,74.991,75.0207,74.9021,74.9219,23189.0
2024-11-05 10:10:00,75.83,75.92,75.8,75.92,12980.0,74.9416,75.0306,74.912,75.0306,12980.0
2024-11-05 10:15:00,75.94,75.94,75.87,75.93,9108.0,75.0503,75.0503,74.9812,75.0405,9108.0
2024-11-05 10:20:00,75.94,76.04,75.87,76.01,8765.0,75.0503,75.1492,74.9812,75.1195,8765.0
2024-11-05 10:25:00,76.02,76.06,75.96,76.03,9071.0,75.1294,75.1689,75.0701,75.1393,9071.0
2024-11-05 10:30:00,76.04,76.08,75.99,76.08,10183.0,75.1492,75.1887,75.0998,75.1887,10183.0
2024-11-05 10:35:00,76.05,76.21,76.04,76.17,11938.0,75.1591,75.3172,75.1492,75.2776,11938.0
2024-11-05 10:40:00,76.17,76.17,76.08,76.14,8357.0,75.2776,75.2776,75.1887,75.248,8357.0
2024-11-05 10:45:00,76.16,76.21,76.15,76.15,7276.0,75.2678,75.3172,75.2579,75.2579,7276.0
2024-11-05 10:50:00,76.17,76.19,76.08,76.13,7488.0,75.2776,75.2974,75.1887,75.2381,7488.0
2024-11-05 10:55:00,76.13,76.13,75.95,75.97,12654.0,75.2381,75.2381,75.0602,75.08,12654.0
2024-11-05 11:00:00,75.95,75.97,75.87,75.95,8282.0,75.0602,75.08,74.9812,75.0602,8282.0
2024-11-05 11:05:00,75.95,75.95,75.85,75.95,9041.0,75.0602,75.0602,74.9614,75.0602,9041.0
2024-11-05 11:10:00,75.94,76.0,75.92,75.97,6940.0,75.0503,75.1096,75.0306,75.08,6940.0
2024-11-05 11:15:00,75.97,75.99,75.9,75.9,7142.0,75.08,75.0998,75.0108,75.0108,7142.0
2024-11-05 11:20:00,75.91,76.02,75.91,76.01,9766.0,75.0207,75.1294,75.0207,75.1195,9766.0
2024-11-05 11:25:00,76.01,76.01,75.92,75.94,9813.0,75.1195,75.1195,75.0306,75.0503,9813.0
2024-11-05 11:30:00,75.92,76.02,75.92,76.01,7782.0,75.0306,75.1294,75.0306,75.1195,7782.0
2024-11-05 11:35:00,76.0,76.01,75.95,75.99,6453.0,75.1096,75.1195,75.0602,75.0998,6453.0
2024-11-05 11:40:00,76.0,76.0,75.93,75.99,8257.0,75.1096,75.1096,75.0405,75.0998,8257.0
2024-11-05 11:45:00,75.99,76.07,75.96,76.05,10648.0,75.0998,75.1788,75.0701,75.1591,10648.0
2024-11-05 11:50:00,76.05,76.07,75.98,76.02,9629.0,75.1591,75.1788,75.0899,75.1294,9629.0
2024-11-05 11:55:00,76.03,76.06,75.94,75.94,7516.0,75.1393,75.1689,75.0503,75.0503,7516.0
2024-11-05 12:00:00,75.95,75.95,75.9,75.94,6321.0,75.0602,75.0602,75.0108,75.0503,6321.0
2024-11-05 12:05:00,75.94,75.99,75.94,75.98,7532.0,75.0503,75.0998,75.0503,75.0899,7532.0
2024-11-05 12:10:00,75.98,76.01,75.97,76.01,6386.0,75.0899,75.1195,75.08,75.1195,6386.0
2024-11-05 12:15:00,76.02,76.05,76.01,76.04,9887.0,75.1294,75.1591,75.1195,75.1492,9887.0
2024-11-05 12:20:00,76.03,76.04,75.93,75.96,5852.0,75.1393,75.1492,75.0405,75.0701,5852.0
2024-11-05 12:25:00,75.97,75.97,75.9,75.92,10288.0,75.08,75.08,75.0108,75.0306,10288.0
2024-11-05 12:30:00,75.95,76.0,75.93,75.94,5212.0,75.0602,75.1096,75.0405,75.0503,5212.0
2024-11-05 12:35:00,75.93,75.95,75.92,75.92,7461.0,75.0405,75.0602,75.0306,75.0306,7461.0
2024-11-05 12:40:00,75.93,75.93,75.89,75.92,4407.0,75.0405,75.0405,75.0009,75.0306,4407.0
2024-11-05 12:45:00,75.92,75.99,75.92,75.97,9947.0,75.0306,75.0998,75.0306,75.08,9947.0
2024-11-05 12:50:00,75.97,76.0,75.94,76.0,4146.0,75.08,75.1096,75.0503,75.1096,4146.0
2024-11-05 12:55:00,76.01,76.06,76.01,76.01,8146.0,75.1195,75.1689,75.1195,75.1195,8146.0
2024-11-05 13:00:00,76.0,76.04,76.0,76.03,8532.0,75.1096,75.1492,75.1096,75.1393,8532.0
2024-11-05 13:05:00,76.03,76.03,75.94,75.95,13371.0,75.1393,75.1393,75.0503,75.0602,13371.0
2024-11-05 13:10:00,75.95,75.97,75.84,75.84,10571.0,75.0602,75.08,74.9515,74.9515,10571.0
2024-11-05 13:15:00,75.85,75.92,75.84,75.87,10430.0,74.9614,75.0306,74.9515,74.9812,10430.0
2024-11-05 13:20:00,75.88,75.9,75.86,75.87,7115.0,74.991,75.0108,74.9713,74.9812,7115.0
2024-11-05 13:25:00,75.88,75.92,75.87,75.92,6686.0,74.991,75.0306,74.9812,75.0306,6686.0
2024-11-05 13:30:00,75.91,75.92,75.84,75.84,4157.0,75.0207,75.0306,74.9515,74.9515,4157.0
2024-11-05 13:35:00,75.86,75.86,75.76,75.8,10080.0,74.9713,74.9713,74.8725,74.912,10080.0
2024-11-05 13:40:00,75.8,75.84,75.79,75.81,8987.0,74.912,74.9515,74.9021,74.9219,8987.0
2024-11-05 13:45:00,75.81,75.81,75.73,75.73,4908.0,74.9219,74.9219,74.8428,74.8428,4908.0
2024-11-05 13:50:00,75.72,75.79,75.71,75.78,8258.0,74.8329,74.9021,74.823,74.8922,8258.0
2024-11-05 13:55:00,75.77,75.79,75.76,75.78,7715.0,74.8823,74.9021,74.8725,74.8922,7715.0
2024-11-05 14:00:00,75.8,75.8,75.78,75.79,15756.0,74.912,74.912,74.8922,74.9021,15756.0
2024-11-05 14:05:00,75.78,75.84,75.76,75.84,7280.0,74.8922,74.9515,74.8725,74.9515,7280.0
2024-11-05 14:10:00,75.83,75.84,75.79,75.82,10600.0,74.9416,74.9515,74.9021,74.9317,10600.0
2024-11-05 14:15:00,75.82,75.82,75.75,75.76,8614.0,74.9317,74.9317,74.8626,74.8725,8614.0
2024-11-05 14:20:00,75.77,75.77,75.73,75.75,9290.0,74.8823,74.8823,74.8428,74.8626,9290.0
2024-11-05 14:25:00,75.75,75.77,75.72,75.73,9832.0,74.8626,74.8823,74.8329,74.8428,9832.0
2024-11-05 14:30:00,75.73,75.74,75.69,75.71,19784.0,74.8428,74.8527,74.8033,74.823,19784.0
2024-11-05 14:35:00,75.71,75.77,75.7,75.74,11964.0,74.823,74.8823,74.8132,74.8527,11964.0
2024-11-05 14:40:00,75.75,75.76,75.66,75.68,10238.0,74.8626,74.8725,74.7736,74.7934,10238.0
2024-11-05 14:45:00,75.67,75.71,75.62,75.63,14872.0,74.7835,74.823,74.7341,74.744,14872.0
2024-11-05 14:50:00,75.62,75.62,75.49,75.49,19578.0,74.7341,74.7341,74.6056,74.6056,19578.0
2024-11-05 14:55:00,75.49,75.53,75.44,75.51,18454.0,74.6056,74.6451,74.5562,74.6254,18454.0
2024-11-05 15:00:00,75.51,75.6,75.5,75.6,12123.0,74.6254,74.7143,74.6155,74.7143,12123.0
2024-11-05 15:05:00,75.61,75.62,75.59,75.6,12350.0,74.7242,74.7341,74.7044,74.7143,12350.0
2024-11-05 15:10:00,75.61,75.67,75.6,75.63,23410.0,74.7242,74.7835,74.7143,74.744,23410.0
2024-11-05 15:15:00,75.63,75.66,75.61,75.65,29460.0,74.744,74.7736,74.7242,74.7637,29460.0
2024-11-05 15:20:00,75.66,75.71,75.65,75.66,23436.0,74.7736,74.823,74.7637,74.7736,23436.0
2024-11-05 15:25:00,75.65,75.74,75.64,75.73,27973.0,74.7637,74.8527,74.7539,74.8428,27973.0
2024-11-05 15:30:00,75.73,75.73,75.62,75.67,27127.0,74.8428,74.8428,74.7341,74.7835,27127.0
2024-11-05 15:35:00,75.67,75.71,75.65,75.66,18124.0,74.7835,74.823,74.7637,74.7736,18124.0
2024-11-05 15:40:00,75.65,75.67,75.6,75.62,25442.0,74.7637,74.7835,74.7143,74.7341,25442.0
2024-11-05 15:45:00,75.63,75.73,75.6,75.7,35017.0,74.744,74.8428,74.7143,74.8132,35017.0
2024-11-05 15:50:00,75.7,75.95,75.7,75.91,51200.0,74.8132,75.0602,74.8132,75.0207,51200.0
2024-11-05 15:55:00,75.91,76.05,75.9,76.03,146258.0,75.0207,75.1591,75.0108,75.1393,146258.0
2024-11-06 09:30:00,80.22,80.29,79.65,79.79,18647.0,79.2802,79.3494,78.7169,78.8552,18647.0
2024-11-06 09:35:00,79.78,79.9,77.92,78.27,382692.0,78.8454,78.964,77.0071,77.353,382692.0
2024-11-06 09:40:00,78.26,78.91,78.24,78.49,128068.0,77.3432,77.9855,77.3234,77.5705,128068.0
2024-11-06 09:45:00,78.37,78.68,77.95,78.13,113408.0,77.4519,77.7582,77.0368,77.2147,113408.0
2024-11-06 09:50:00,78.17,78.27,77.84,77.92,84472.0,77.2542,77.353,76.9281,77.0071,84472.0
2024-11-06 09:55:00,77.91,78.22,77.78,78.19,39784.0,76.9973,77.3036,76.8688,77.274,39784.0
2024-11-06 10:00:00,78.23,78.47,78.23,78.38,46074.0,77.3135,77.5507,77.3135,77.4618,46074.0
2024-11-06 10:05:00,78.36,78.4,78.15,78.19,45561.0,77.442,77.4815,77.2345,77.274,45561.0
2024-11-06 10:10:00,78.2,78.23,78.0,78.0,30235.0,77.2839,77.3135,77.0862,77.0862,30235.0
2024-11-06 10:15:00,78.01,78.11,77.8,77.92,49484.0,77.0961,77.1949,76.8886,77.0071,49484.0
2024-11-06 10:20:00,77.93,78.24,77.91,78.23,31909.0,77.017,77.3234,76.9973,77.3135,31909.0
2024-11-06 10:25:00,78.2,78.49,78.11,78.47,34277.0,77.2839,77.5705,77.1949,77.5507,34277.0
2024-11-06 10:30:00,78.43,78.43,78.17,78.25,95958.0,77.5112,77.5112,77.2542,77.3333,95958.0
2024-11-06 10:35:00,78.23,78.32,78.15,78.27,21388.0,77.3135,77.4025,77.2345,77.353,21388.0
2024-11-06 10:40:00,78.25,78.37,78.19,78.26,24475.0,77.3333,77.4519,77.274,77.3432,24475.0
2024-11-06 10:45:00,78.25,78.42,78.21,78.38,28184.0,77.3333,77.5013,77.2937,77.4618,28184.0
2024-11-06 10:50:00,78.36,78.38,78.1,78.24,19209.0,77.442,77.4618,77.185,77.3234,19209.0
2024-11-06 10:55:00,78.24,78.44,78.23,78.44,22687.0,77.3234,77.5211,77.3135,77.5211,22687.0
2024-11-06 11:00:00,78.46,78.53,78.38,78.43,44686.0,77.5408,77.61,77.4618,77.5112,44686.0
2024-11-06 11:05:00,78.45,78.53,78.36,78.39,25222.0,77.5309,77.61,77.442,77.4716,25222.0
2024-11-06 11:10:00,78.4,78.45,78.37,78.41,26664.0,77.4815,77.5309,77.4519,77.4914,26664.0
2024-11-06 11:15:00,78.39,78.48,78.36,78.43,19506.0,77.4716,77.5606,77.442,77.5112,19506.0
2024-11-06 11:20:00,78.42,78.44,78.18,78.25,21884.0,77.5013,77.5211,77.2641,77.3333,21884.0
2024-11-06 11:25:00,78.23,78.43,78.22,78.42,19337.0,77.3135,77.5112,77.3036,77.5013,19337.0
2024-11-06 11:30:00,78.43,78.45,78.19,78.23,19121.0,77.5112,77.5309,77.274,77.3135,19121.0
2024-11-06 11:35:00,78.23,78.25,78.17,78.23,16048.0,77.3135,77.3333,77.2542,77.3135,16048.0
2024-11-06 11:40:00,78.23,78.41,78.22,78.39,26369.0,77.3135,77.4914,77.3036,77.4716,26369.0
2024-11-06 11:45:00,78.41,78.62,78.39,78.57,20230.0,77.4914,77.6989,77.4716,77.6495,20230.0
2024-11-06 11:50:00,78.58,78.59,78.48,78.48,14941.0,77.6594,77.6693,77.5606,77.5606,14941.0
2024-11-06 11:55:00,78.47,78.58,78.47,78.58,18730.0,77.5507,77.6594,77.5507,77.6594,18730.0
2024-11-06 12:00:00,78.58,78.64,78.48,78.6,27474.0,77.6594,77.7187,77.5606,77.6792,27474.0
2024-11-06 12:05:00,78.6,78.61,78.49,78.5,16580.0,77.6792,77.6891,77.5705,77.5804,16580.0
2024-11-06 12:10:00,78.5,78.58,78.48,78.54,21664.0,77.5804,77.6594,77.5606,77.6199,21664.0
2024-11-06 12:15:00,78.54,78.58,78.47,78.49,30528.0,77.6199,77.6594,77.5507,77.5705,30528.0
2024-11-06 12:20:00,78.48,78.51,78.38,78.51,11419.0,77.5606,77.5902,77.4618,77.5902,11419.0
2024-11-06 12:25:00,78.49,78.52,78.44,78.47,15349.0,77.5705,77.6001,77.5211,77.5507,15349.0
2024-11-06 12:30:00,78.45,78.51,78.44,78.49,14984.0,77.5309,77.5902,77.5211,77.5705,14984.0
2024-11-06 12:35:00,78.46,78.52,78.4,78.51,18327.0,77.5408,77.6001,77.4815,77.5902,18327.0
2024-11-06 12:40:00,78.51,78.59,78.49,78.54,22069.0,77.5902,77.6693,77.5705,77.6199,22069.0
2024-11-06 12:45:00,78.53,78.68,78.52,78.66,16370.0,77.61,77.7582,77.6001,77.7385,16370.0
2024-11-06 12:50:00,78.65,78.67,78.57,78.6,17533.0,77.7286,77.7484,77.6495,77.6792,17533.0
2024-11-06 12:55:00,78.6,78.6,78.54,78.57,14996.0,77.6792,77.6792,77.6199,77.6495,14996.0
2024-11-06 13:00:00,78.56,78.62,78.53,78.56,13729.0,77.6396,77.6989,77.61,77.6396,13729.0
2024-11-06 13:05:00,78.56,78.59,78.49,78.56,13275.0,77.6396,77.6693,77.5705,77.6396,13275.0
2024-11-06 13:10:00,78.56,78.71,78.55,78.69,23044.0,77.6396,77.7879,77.6298,77.7681,23044.0
2024-11-06 13:15:00,78.69,78.72,78.62,78.71,17778.0,77.7681,77.7978,77.6989,77.7879,17778.0
2024-11-06 13:20:00,78.72,78.81,78.53,78.53,35469.0,77.7978,77.8867,77.61,77.61,35469.0
2024-11-06 13:25:00,78.54,78.56,78.49,78.52,23041.0,77.6199,77.6396,77.5705,77.6001,23041.0
2024-11-06 13:30:00,78.5,78.57,78.45,78.51,40739.0,77.5804,77.6495,77.5309,77.5902,40739.0
2024-11-06 13:35:00,78.52,78.52,78.42,78.46,25412.0,77.6001,77.6001,77.5013,77.5408,25412.0
2024-11-06 13:40:00,78.44,78.58,78.42,78.53,32776.0,77.5211,77.6594,77.5013,77.61,32776.0
2024-11-06 13:45:00,78.52,78.57,78.42,78.45,46157.0,77.6001,77.6495,77.5013,77.5309,46157.0
2024-11-06 13:50:00,78.44,78.45,78.29,78.31,28138.0,77.5211,77.5309,77.3728,77.3926,28138.0
2024-11-06 13:55:00,78.29,78.36,78.25,78.31,25711.0,77.3728,77.442,77.3333,77.3926,25711.0
2024-11-06 14:00:00,78.31,78.61,78.28,78.45,135121.0,77.3926,77.6891,77.3629,77.5309,135121.0
2024-11-06 14:05:00,78.43,78.47,78.23,78.26,31458.0,77.5112,77.5507,77.3135,77.3432,31458.0
2024-11-06 14:10:00,78.26,78.33,78.19,78.3,25122.0,77.3432,77.4123,77.274,77.3827,25122.0
2024-11-06 14:15:00,78.29,78.3,78.22,78.27,28748.0,77.3728,77.3827,77.3036,77.353,28748.0
2024-11-06 14:20:00,78.29,78.32,78.25,78.26,27323.0,77.3728,77.4025,77.3333,77.3432,27323.0
2024-11-06 14:25:00,78.27,78.35,78.25,78.33,26360.0,77.353,77.4321,77.3333,77.4123,26360.0
2024-11-06 14:30:00,78.33,78.36,78.3,78.31,27088.0,77.4123,77.442,77.3827,77.3926,27088.0
2024-11-06 14:35:00,78.31,78.31,78.23,78.25,16409.0,77.3926,77.3926,77.3135,77.3333,16409.0
2024-11-06 14:40:00,78.25,78.35,78.1,78.11,81064.0,77.3333,77.4321,77.185,77.1949,81064.0
2024-11-06 14:45:00,78.11,78.17,78.02,78.03,36531.0,77.1949,77.2542,77.106,77.1159,36531.0
2024-11-06 14:50:00,78.03,78.04,77.92,77.99,67910.0,77.1159,77.1257,77.0071,77.0763,67910.0
2024-11-06 14:55:00,77.99,78.17,77.93,78.17,40923.0,77.0763,77.2542,77.017,77.2542,40923.0
2024-11-06 15:00:00,78.17,78.23,78.11,78.23,48054.0,77.2542,77.3135,77.1949,77.3135,48054.0
2024-11-06 15:05:00,78.23,78.32,78.21,78.29,60462.0,77.3135,77.4025,77.2937,77.3728,60462.0
2024-11-06 15:10:00,78.29,78.32,78.19,78.27,75347.0,77.3728,77.4025,77.274,77.353,75347.0
2024-11-06 15:15:00,78.26,78.46,78.26,78.45,23839.0,77.3432,77.5408,77.3432,77.5309,23839.0
2024-11-06 15:20:00,78.45,78.5,78.37,78.39,34529.0,77.5309,77.5804,77.4519,77.4716,34529.0
2024-11-06 15:25:00,78.39,78.48,78.39,78.46,39312.0,77.4716,77.5606,77.4716,77.5408,39312.0
2024-11-06 15:30:00,78.45,78.51,78.41,78.44,29079.0,77.5309,77.5902,77.4914,77.5211,29079.0
2024-11-06 15:35:00,78.43,78.47,78.33,78.36,29634.0,77.5112,77.5507,77.4123,77.442,29634.0
2024-11-06 15:40:00,78.37,78.46,78.31,78.4,32266.0,77.4519,77.5408,77.3926,77.4815,32266.0
2024-11-06 15:45:00,78.4,78.56,78.39,78.48,57871.0,77.4815,77.6396,77.4716,77.5606,57871.0
2024-11-06 15:50:00,78.47,78.51,78.41,78.46,160432.0,77.5507,77.5902,77.4914,77.5408,160432.0
2024-11-06 15:55:00,78.48,78.5,78.16,78.21,398382.0,77.5606,77.5804,77.2443,77.2937,398382.0
2024-11-07 09:30:00,77.85,77.85,77.38,77.49,44037.0,76.938,76.938,76.4735,76.5822,44037.0
2024-11-07 09:35:00,77.59,77.67,77.36,77.45,21682.0,76.681,76.7601,76.4537,76.5427,21682.0
2024-11-07 09:40:00,77.41,77.62,77.29,77.31,19681.0,76.5031,76.7107,76.3845,76.4043,19681.0
2024-11-07 09:45:00,77.28,77.5,77.28,77.41,111093.0,76.3746,76.5921,76.3746,76.5031,111093.0
2024-11-07 09:50:00,77.45,77.6,77.43,77.47,25657.0,76.5427,76.6909,76.5229,76.5624,25657.0
2024-11-07 09:55:00,77.45,77.45,77.31,77.38,12725.0,76.5427,76.5427,76.4043,76.4735,12725.0
2024-11-07 10:00:00,77.39,77.6,77.35,77.46,47261.0,76.4834,76.6909,76.4438,76.5525,47261.0
2024-11-07 10:05:00,77.45,77.62,77.41,77.6,26949.0,76.5427,76.7107,76.5031,76.6909,26949.0
2024-11-07 10:10:00,77.6,77.75,77.6,77.69,142989.0,76.6909,76.8391,76.6909,76.7798,142989.0
2024-11-07 10:15:00,77.7,77.75,77.67,77.72,21642.0,76.7897,76.8391,76.7601,76.8095,21642.0
2024-11-07 10:20:00,77.73,77.85,77.69,77.81,36542.0,76.8194,76.938,76.7798,76.8984,36542.0
2024-11-07 10:25:00,77.81,77.85,77.76,77.79,20682.0,76.8984,76.938,76.849,76.8787,20682.0
2024-11-07 10:30:00,77.83,77.85,77.78,77.81,14548.0,76.9182,76.938,76.8688,76.8984,14548.0
2024-11-07 10:35:00,77.81,77.82,77.69,77.72,13680.0,76.8984,76.9083,76.7798,76.8095,13680.0
2024-11-07 10:40:00,77.71,77.72,77.61,77.63,10615.0,76.7996,76.8095,76.7008,76.7205,10615.0
2024-11-07 10:45:00,77.62,77.62,77.54,77.56,11437.0,76.7107,76.7107,76.6316,76.6514,11437.0
2024-11-07 10:50:00,77.55,77.7,77.54,77.63,12424.0,76.6415,76.7897,76.6316,76.7205,12424.0
2024-11-07 10:55:00,77.62,77.63,77.58,77.59,3793.0,76.7107,76.7205,76.6711,76.681,3793.0
2024-11-07 11:00:00,77.6,77.61,77.48,77.48,10750.0,76.6909,76.7008,76.5723,76.5723,10750.0
2024-11-07 11:05:00,77.48,77.63,77.45,77.6,13084.0,76.5723,76.7205,76.5427,76.6909,13084.0
2024-11-07 11:10:00,77.6,77.65,77.55,77.58,11886.0,76.6909,76.7403,76.6415,76.6711,11886.0
2024-11-07 11:15:00,77.57,77.6,77.53,77.59,9832.0,76.6612,76.6909,76.6217,76.681,9832.0
2024-11-07 11:20:00,77.58,77.65,77.57,77.63,32018.0,76.6711,76.7403,76.6612,76.7205,32018.0
2024-11-07 11:25:00,77.63,77.63,77.57,77.6,10469.0,76.7205,76.7205,76.6612,76.6909,10469.0
2024-11-07 11:30:00,77.6,77.63,77.58,77.59,9195.0,76.6909,76.7205,76.6711,76.681,9195.0
2024-11-07 11:35:00,77.58,77.65,77.55,77.62,12014.0,76.6711,76.7403,76.6415,76.7107,12014.0
2024-11-07 11:40:00,77.62,77.63,77.58,77.59,5896.0,76.7107,76.7205,76.6711,76.681,5896.0
2024-11-07 11:45:00,77.59,77.6,77.47,77.5,10921.0,76.681,76.6909,76.5624,76.5921,10921.0
2024-11-07 11:50:00,77.49,77.58,77.49,77.52,8372.0,76.5822,76.6711,76.5822,76.6118,8372.0
2024-11-07 11:55:00,77.52,77.58,77.52,77.56,5619.0,76.6118,76.6711,76.6118,76.6514,5619.0
2024-11-07 12:00:00,77.55,77.6,77.53,77.55,6342.0,76.6415,76.6909,76.6217,76.6415,6342.0
2024-11-07 12:05:00,77.54,77.6,77.53,77.6,23660.0,76.6316,76.6909,76.6217,76.6909,23660.0
2024-11-07 12:10:00,77.59,77.65,77.57,77.6,35182.0,76.681,76.7403,76.6612,76.6909,35182.0
2024-11-07 12:15:00,77.6,77.65,77.59,77.64,7007.0,76.6909,76.7403,76.681,76.7304,7007.0
2024-11-07 12:20:00,77.65,77.65,77.58,77.64,19201.0,76.7403,76.7403,76.6711,76.7304,19201.0
2024-11-07 12:25:00,77.64,77.65,77.57,77.65,17398.0,76.7304,76.7403,76.6612,76.7403,17398.0
2024-11-07 12:30:00,77.64,77.65,77.62,77.63,9359.0,76.7304,76.7403,76.7107,76.7205,9359.0
2024-11-07 12:35:00,77.62,77.64,77.6,77.63,5348.0,76.7107,76.7304,76.6909,76.7205,5348.0
2024-11-07 12:40:00,77.64,77.64,77.59,77.59,16209.0,76.7304,76.7304,76.681,76.681,16209.0
2024-11-07 12:45:00,77.59,77.6,77.58,77.59,4092.0,76.681,76.6909,76.6711,76.681,4092.0
2024-11-07 12:50:00,77.59,77.59,77.53,77.55,7088.0,76.681,76.681,76.6217,76.6415,7088.0
2024-11-07 12:55:00,77.55,77.55,77.45,77.49,8692.0,76.6415,76.6415,76.5427,76.5822,8692.0
2024-11-07 13:00:00,77.48,77.48,77.46,77.48,4951.0,76.5723,76.5723,76.5525,76.5723,4951.0
2024-11-07 13:05:00,77.48,77.49,77.45,77.47,11210.0,76.5723,76.5822,76.5427,76.5624,11210.0
2024-11-07 13:10:00,77.47,77.47,77.39,77.47,8409.0,76.5624,76.5624,76.4834,76.5624,8409.0
2024-11-07 13:15:00,77.46,77.47,77.44,77.46,7900.0,76.5525,76.5624,76.5328,76.5525,7900.0
2024-11-07 13:20:00,77.45,77.48,77.43,77.47,6839.0,76.5427,76.5723,76.5229,76.5624,6839.0
2024-11-07 13:25:00,77.47,77.51,77.47,77.49,8813.0,76.5624,76.602,76.5624,76.5822,8813.0
2024-11-07 13:30:00,77.48,77.51,77.43,77.49,10761.0,76.5723,76.602,76.5229,76.5822,10761.0
2024-11-07 13:35:00,77.49,77.6,77.45,77.59,16787.0,76.5822,76.6909,76.5427,76.681,16787.0
2024-11-07 13:40:00,77.59,77.6,77.47,77.54,23660.0,76.681,76.6909,76.5624,76.6316,23660.0
2024-11-07 13:45:00,77.53,77.65,77.53,77.65,54846.0,76.6217,76.7403,76.6217,76.7403,54846.0
2024-11-07 13:50:00,77.65,77.71,77.64,77.66,24520.0,76.7403,76.7996,76.7304,76.7502,24520.0
2024-11-07 13:55:00,77.66,77.67,77.59,77.63,19536.0,76.7502,76.7601,76.681,76.7205,19536.0
2024-11-07 14:00:00,77.63,77.65,77.46,77.56,30145.0,76.7205,76.7403,76.5525,76.6514,30145.0
2024-11-07 14:05:00,77.54,77.6,77.52,77.56,12910.0,76.6316,76.6909,76.6118,76.6514,12910.0
2024-11-07 14:10:00,77.56,77.59,77.54,77.56,20335.0,76.6514,76.681,76.6316,76.6514,20335.0
2024-11-07 14:15:00,77.56,77.59,77.5,77.53,15284.0,76.6514,76.681,76.5921,76.6217,15284.0
2024-11-07 14:20:00,77.53,77.53,77.46,77.48,12113.0,76.6217,76.6217,76.5525,76.5723,12113.0
2024-11-07 14:25:00,77.49,77.49,77.42,77.47,14107.0,76.5822,76.5822,76.513,76.5624,14107.0
2024-11-07 14:30:00,77.46,77.53,77.45,77.5,16505.0,76.5525,76.6217,76.5427,76.5921,16505.0
2024-11-07 14:35:00,77.51,77.52,77.42,77.44,16413.0,76.602,76.6118,76.513,76.5328,16413.0
2024-11-07 14:40:00,77.44,77.44,77.27,77.33,35418.0,76.5328,76.5328,76.3648,76.4241,35418.0
2024-11-07 14:45:00,77.32,77.52,77.26,77.52,57333.0,76.4142,76.6118,76.3549,76.6118,57333.0
2024-11-07 14:50:00,77.56,77.57,77.49,77.52,7238.0,76.6514,76.6612,76.5822,76.6118,7238.0
2024-11-07 14:55:00,77.54,77.65,77.53,77.65,21719.0,76.6316,76.7403,76.6217,76.7403,21719.0
2024-11-07 15:00:00,77.65,77.65,77.54,77.55,77306.0,76.7403,76.7403,76.6316,76.6415,77306.0
2024-11-07 15:05:00,77.55,77.56,77.51,77.53,27669.0,76.6415,76.6514,76.602,76.6217,27669.0
2024-11-07 15:10:00,77.53,77.79,77.53,77.78,29790.0,76.6217,76.8787,76.6217,76.8688,29790.0
2024-11-07 15:15:00,77.79,77.91,77.74,77.91,46730.0,76.8787,76.9973,76.8293,76.9973,46730.0
2024-11-07 15:20:00,77.9,77.95,77.84,77.95,86302.0,76.9874,77.0368,76.9281,77.0368,86302.0
2024-11-07 15:25:00,77.94,78.12,77.93,78.09,46099.0,77.0269,77.2048,77.017,77.1752,46099.0
2024-11-07 15:30:00,78.12,78.19,78.06,78.07,45772.0,77.2048,77.274,77.1455,77.1554,45772.0
2024-11-07 15:35:00,78.07,78.12,78.01,78.03,18788.0,77.1554,77.2048,77.0961,77.1159,18788.0
2024-11-07 15:40:00,78.03,78.08,77.97,78.03,28470.0,77.1159,77.1653,77.0566,77.1159,28470.0
2024-11-07 15:45:00,78.05,78.07,77.9,77.9,32763.0,77.1356,77.1554,76.9874,76.9874,32763.0
2024-11-07 15:50:00,77.9,77.94,77.76,77.76,83001.0,76.9874,77.0269,76.849,76.849,83001.0
2024-11-07 15:55:00,77.76,77.79,77.68,77.68,167115.0,76.849,76.8787,76.77,76.77,167115.0
2024-11-08 09:30:00,78.0,78.14,77.42,77.68,58520.0,77.0862,77.2246,76.513,76.77,58520.0
2024-11-08 09:35:00,77.68,77.78,77.5,77.51,9240.0,76.77,76.8688,76.5921,76.602,9240.0
2024-11-08 09:40:00,77.53,77.56,77.37,77.52,14813.0,76.6217,76.6514,76.4636,76.6118,14813.0
2024-11-08 09:45:00,77.51,77.68,77.42,77.64,31023.0,76.602,76.77,76.513,76.7304,31023.0
2024-11-08 09:50:00,77.64,77.64,77.4,77.48,29574.0,76.7304,76.7304,76.4932,76.5723,29574.0
2024-11-08 09:55:00,77.45,77.61,77.42,77.5,12720.0,76.5427,76.7008,76.513,76.5921,12720.0
2024-11-08 10:00:00,77.51,77.58,77.22,77.22,16645.0,76.602,76.6711,76.3153,76.3153,16645.0
2024-11-08 10:05:00,77.2,77.4,77.13,77.4,14038.0,76.2956,76.4932,76.2264,76.4932,14038.0
2024-11-08 10:10:00,77.41,77.41,77.33,77.38,8662.0,76.5031,76.5031,76.4241,76.4735,8662.0
2024-11-08 10:15:00,77.37,77.37,77.25,77.29,20229.0,76.4636,76.4636,76.345,76.3845,20229.0
2024-11-08 10:20:00,77.29,77.54,77.29,77.51,15448.0,76.3845,76.6316,76.3845,76.602,15448.0
2024-11-08 10:25:00,77.51,77.67,77.45,77.55,13456.0,76.602,76.7601,76.5427,76.6415,13456.0
2024-11-08 10:30:00,77.56,77.65,77.53,77.58,11969.0,76.6514,76.7403,76.6217,76.6711,11969.0
2024-11-08 10:35:00,77.57,77.72,77.57,77.59,17471.0,76.6612,76.8095,76.6612,76.681,17471.0
2024-11-08 10:40:00,77.59,77.71,77.58,77.69,17548.0,76.681,76.7996,76.6711,76.7798,17548.0
2024-11-08 10:45:00,77.7,77.84,77.69,77.78,22846.0,76.7897,76.9281,76.7798,76.8688,22846.0
2024-11-08 10:50:00,77.76,77.9,77.75,77.86,12468.0,76.849,76.9874,76.8391,76.9479,12468.0
2024-11-08 10:55:00,77.87,77.87,77.72,77.78,13717.0,76.9577,76.9577,76.8095,76.8688,13717.0
2024-11-08 11:00:00,77.79,77.79,77.68,77.71,25431.0,76.8787,76.8787,76.77,76.7996,25431.0
2024-11-08 11:05:00,77.7,77.8,77.69,77.75,11196.0,76.7897,76.8886,76.7798,76.8391,11196.0
2024-11-08 11:10:00,77.75,77.76,77.67,77.67,12030.0,76.8391,76.849,76.7601,76.7601,12030.0
2024-11-08 11:15:00,77.67,77.73,77.63,77.65,32924.0,76.7601,76.8194,76.7205,76.7403,32924.0
2024-11-08 11:20:00,77.66,77.68,77.62,77.64,10962.0,76.7502,76.77,76.7107,76.7304,10962.0
2024-11-08 11:25:00,77.63,77.63,77.47,77.49,12445.0,76.7205,76.7205,76.5624,76.5822,12445.0
2024-11-08 11:30:00,77.5,77.52,77.43,77.45,13330.0,76.5921,76.6118,76.5229,76.5427,13330.0
2024-11-08 11:35:00,77.44,77.51,77.44,77.49,8748.0,76.5328,76.602,76.5328,76.5822,8748.0
2024-11-08 11:40:00,77.49,77.49,77.39,77.39,11419.0,76.5822,76.5822,76.4834,76.4834,11419.0
2024-11-08 11:45:00,77.38,77.38,77.28,77.35,48084.0,76.4735,76.4735,76.3746,76.4438,48084.0
2024-11-08 11:50:00,77.33,77.38,77.31,77.38,12508.0,76.4241,76.4735,76.4043,76.4735,12508.0
2024-11-08 11:55:00,77.38,77.38,77.32,77.34,29571.0,76.4735,76.4735,76.4142,76.4339,29571.0
2024-11-08 12:00:00,77.33,77.34,77.25,77.26,15708.0,76.4241,76.4339,76.345,76.3549,15708.0
2024-11-08 12:05:00,77.27,77.28,77.21,77.26,13884.0,76.3648,76.3746,76.3055,76.3549,13884.0
2024-11-08 12:10:00,77.27,77.27,77.14,77.14,16915.0,76.3648,76.3648,76.2363,76.2363,16915.0
2024-11-08 12:15:00,77.15,77.25,77.13,77.25,45384.0,76.2462,76.345,76.2264,76.345,45384.0
2024-11-08 12:20:00,77.26,77.29,77.18,77.21,11423.0,76.3549,76.3845,76.2758,76.3055,11423.0
2024-11-08 12:25:00,77.23,77.23,77.18,77.2,9842.0,76.3252,76.3252,76.2758,76.2956,9842.0
2024-11-08 12:30:00,77.2,77.3,77.19,77.26,55485.0,76.2956,76.3944,76.2857,76.3549,55485.0
2024-11-08 12:35:00,77.26,77.29,77.22,77.22,14196.0,76.3549,76.3845,76.3153,76.3153,14196.0
2024-11-08 12:40:00,77.22,77.28,77.21,77.26,12793.0,76.3153,76.3746,76.3055,76.3549,12793.0
2024-11-08 12:45:00,77.26,77.28,77.24,77.28,17066.0,76.3549,76.3746,76.3351,76.3746,17066.0
2024-11-08 12:50:00,77.29,77.3,77.24,77.3,12578.0,76.3845,76.3944,76.3351,76.3944,12578.0
2024-11-08 12:55:00,77.3,77.3,77.22,77.26,19565.0,76.3944,76.3944,76.3153,76.3549,19565.0
2024-11-08 13:00:00,77.26,77.26,77.22,77.26,7732.0,76.3549,76.3549,76.3153,76.3549,7732.0
2024-11-08 13:05:00,77.26,77.26,77.18,77.19,13100.0,76.3549,76.3549,76.2758,76.2857,13100.0
2024-11-08 13:10:00,77.18,77.21,77.15,77.2,13380.0,76.2758,76.3055,76.2462,76.2956,13380.0
2024-11-08 13:15:00,77.2,77.22,77.18,77.2,10695.0,76.2956,76.3153,76.2758,76.2956,10695.0
2024-11-08 13:20:00,77.2,77.2,77.15,77.16,8100.0,76.2956,76.2956,76.2462,76.2561,8100.0
2024-11-08 13:25:00,77.16,77.19,77.15,77.19,8401.0,76.2561,76.2857,76.2462,76.2857,8401.0
2024-11-08 13:30:00,77.18,77.18,77.13,77.15,12040.0,76.2758,76.2758,76.2264,76.2462,12040.0
2024-11-08 13:35:00,77.13,77.21,77.13,77.2,24178.0,76.2264,76.3055,76.2264,76.2956,24178.0
2024-11-08 13:40:00,77.21,77.28,77.21,77.28,11004.0,76.3055,76.3746,76.3055,76.3746,11004.0
2024-11-08 13:45:00,77.28,77.37,77.28,77.34,11920.0,76.3746,76.4636,76.3746,76.4339,11920.0
2024-11-08 13:50:00,77.36,77.37,77.29,77.3,8178.0,76.4537,76.4636,76.3845,76.3944,8178.0
2024-11-08 13:55:00,77.31,77.47,77.31,77.47,10730.0,76.4043,76.5624,76.4043,76.5624,10730.0
2024-11-08 14:00:00,77.47,77.47,77.36,77.46,24331.0,76.5624,76.5624,76.4537,76.5525,24331.0
2024-11-08 14:05:00,77.47,77.58,77.47,77.58,16974.0,76.5624,76.6711,76.5624,76.6711,16974.0
2024-11-08 14:10:00,77.59,77.62,77.56,77.62,23865.0,76.681,76.7107,76.6514,76.7107,23865.0
2024-11-08 14:15:00,77.62,77.63,77.55,77.56,13937.0,76.7107,76.7205,76.6415,76.6514,13937.0
2024-11-08 14:20:00,77.56,77.63,77.54,77.62,11316.0,76.6514,76.7205,76.6316,76.7107,11316.0
2024-11-08 14:25:00,77.62,77.63,77.56,77.56,14230.0,76.7107,76.7205,76.6514,76.6514,14230.0
2024-11-08 14:30:00,77.56,77.59,77.53,77.58,14455.0,76.6514,76.681,76.6217,76.6711,14455.0
2024-11-08 14:35:00,77.58,77.59,77.55,77.58,12658.0,76.6711,76.681,76.6415,76.6711,12658.0
2024-11-08 14:40:00,77.58,77.63,77.54,77.56,51397.0,76.6711,76.7205,76.6316,76.6514,51397.0
2024-11-08 14:45:00,77.57,77.57,77.49,77.5,10097.0,76.6612,76.6612,76.5822,76.5921,10097.0
2024-11-08 14:50:00,77.51,77.52,77.44,77.45,17675.0,76.602,76.6118,76.5328,76.5427,17675.0
2024-11-08 14:55:00,77.45,77.49,77.42,77.42,54757.0,76.5427,76.5822,76.513,76.513,54757.0
2024-11-08 15:00:00,77.41,77.44,77.36,77.43,18079.0,76.5031,76.5328,76.4537,76.5229,18079.0
2024-11-08 15:05:00,77.43,77.51,77.4,77.43,13372.0,76.5229,76.602,76.4932,76.5229,13372.0
2024-11-08 15:10:00,77.44,77.46,77.41,77.41,10155.0,76.5328,76.5525,76.5031,76.5031,10155.0
2024-11-08 15:15:00,77.41,77.43,77.38,77.42,18073.0,76.5031,76.5229,76.4735,76.513,18073.0
2024-11-08 15:20:00,77.42,77.42,77.26,77.33,17355.0,76.513,76.513,76.3549,76.4241,17355.0
2024-11-08 15:25:00,77.31,77.4,77.31,77.4,79017.0,76.4043,76.4932,76.4043,76.4932,79017.0
2024-11-08 15:30:00,77.4,77.41,77.29,77.31,40443.0,76.4932,76.5031,76.3845,76.4043,40443.0
2024-11-08 15:35:00,77.3,77.34,77.27,77.29,18806.0,76.3944,76.4339,76.3648,76.3845,18806.0
2024-11-08 15:40:00,77.3,77.3,77.21,77.21,16963.0,76.3944,76.3944,76.3055,76.3055,16963.0
2024-11-08 15:45:00,77.21,77.23,77.15,77.19,13848.0,76.3055,76.3252,76.2462,76.2857,13848.0
2024-11-08 15:50:00,77.18,77.2,77.13,77.2,65079.0,76.2758,76.2956,76.2264,76.2956,65079.0
2024-11-08 15:55:00,77.19,77.2,77.06,77.11,184235.0,76.2857,76.2956,76.1572,76.2066,184235.0
2024-11-11 09:30:00,77.99,78.14,77.81,77.99,137520.0,77.0763,77.2246,76.8984,77.0763,137520.0
2024-11-11 09:35:00,77.98,78.31,77.86,78.19,30657.0,77.0664,77.3926,76.9479,77.274,30657.0
2024-11-11 09:40:00,78.19,78.42,78.15,78.33,15586.0,77.274,77.5013,77.2345,77.4123,15586.0
2024-11-11 09:45:00,78.37,78.45,78.19,78.39,16493.0,77.4519,77.5309,77.274,77.4716,16493.0
2024-11-11 09:50:00,78.42,78.56,78.39,78.55,19294.0,77.5013,77.6396,77.4716,77.6298,19294.0
2024-11-11 09:55:00,78.56,78.78,78.46,78.71,114674.0,77.6396,77.8571,77.5408,77.7879,114674.0
2024-11-11 10:00:00,78.68,78.93,78.65,78.89,16489.0,77.7582,78.0053,77.7286,77.9658,16489.0
2024-11-11 10:05:00,78.89,78.89,78.6,78.74,20638.0,77.9658,77.9658,77.6792,77.8175,20638.0
2024-11-11 10:10:00,78.76,78.77,78.64,78.69,10382.0,77.8373,77.8472,77.7187,77.7681,10382.0
2024-11-11 10:15:00,78.74,78.79,78.68,78.73,8179.0,77.8175,77.867,77.7582,77.8077,8179.0
2024-11-11 10:20:00,78.73,78.8,78.59,78.64,20166.0,77.8077,77.8768,77.6693,77.7187,20166.0
2024-11-11 10:25:00,78.62,78.69,78.6,78.63,5890.0,77.6989,77.7681,77.6792,77.7088,5890.0
2024-11-11 10:30:00,78.62,78.65,78.55,78.63,13784.0,77.6989,77.7286,77.6298,77.7088,13784.0
2024-11-11 10:35:00,78.62,78.63,78.54,78.63,9580.0,77.6989,77.7088,77.6199,77.7088,9580.0
2024-11-11 10:40:00,78.64,78.71,78.62,78.66,17877.0,77.7187,77.7879,77.6989,77.7385,17877.0
2024-11-11 10:45:00,78.66,78.82,78.65,78.78,12547.0,77.7385,77.8966,77.7286,77.8571,12547.0
2024-11-11 10:50:00,78.79,78.84,78.72,78.83,11597.0,77.867,77.9164,77.7978,77.9065,11597.0
2024-11-11 10:55:00,78.82,78.95,78.78,78.94,12780.0,77.8966,78.0251,77.8571,78.0152,12780.0
2024-11-11 11:00:00,78.95,79.0,78.88,78.89,28298.0,78.0251,78.0745,77.9559,77.9658,28298.0
2024-11-11 11:05:00,78.89,78.98,78.88,78.91,6995.0,77.9658,78.0547,77.9559,77.9855,6995.0
2024-11-11 11:10:00,78.92,78.94,78.81,78.83,9478.0,77.9954,78.0152,77.8867,77.9065,9478.0
2024-11-11 11:15:00,78.82,78.86,78.76,78.77,11515.0,77.8966,77.9361,77.8373,77.8472,11515.0
2024-11-11 11:20:00,78.79,78.82,78.73,78.78,16868.0,77.867,77.8966,77.8077,77.8571,16868.0
2024-11-11 11:25:00,78.79,78.85,78.77,78.81,10660.0,77.867,77.9263,77.8472,77.8867,10660.0
2024-11-11 11:30:00,78.79,78.92,78.76,78.92,10124.0,77.867,77.9954,77.8373,77.9954,10124.0
2024-11-11 11:35:00,78.93,78.96,78.91,78.95,7691.0,78.0053,78.035,77.9855,78.0251,7691.0
2024-11-11 11:40:00,78.94,78.95,78.9,78.92,6360.0,78.0152,78.0251,77.9757,77.9954,6360.0
2024-11-11 11:45:00,78.93,78.95,78.9,78.92,9903.0,78.0053,78.0251,77.9757,77.9954,9903.0
2024-11-11 11:50:00,78.91,78.94,78.89,78.94,9994.0,77.9855,78.0152,77.9658,78.0152,9994.0
2024-11-11 11:55:00,78.94,78.95,78.85,78.9,13237.0,78.0152,78.0251,77.9263,77.9757,13237.0
2024-11-11 12:00:00,78.9,78.9,78.82,78.84,6015.0,77.9757,77.9757,77.8966,77.9164,6015.0
2024-11-11 12:05:00,78.82,78.86,78.74,78.85,11322.0,77.8966,77.9361,77.8175,77.9263,11322.0
2024-11-11 12:10:00,78.86,78.9,78.84,78.87,8432.0,77.9361,77.9757,77.9164,77.946,8432.0
2024-11-11 12:15:00,78.87,78.9,78.83,78.9,14759.0,77.946,77.9757,77.9065,77.9757,14759.0
2024-11-11 12:20:00,78.9,78.9,78.84,78.85,10381.0,77.9757,77.9757,77.9164,77.9263,10381.0
2024-11-11 12:25:00,78.86,78.88,78.8,78.8,17331.0,77.9361,77.9559,77.8768,77.8768,17331.0
2024-11-11 12:30:00,78.79,78.81,78.72,78.79,18991.0,77.867,77.8867,77.7978,77.867,18991.0
2024-11-11 12:35:00,78.78,78.8,78.75,78.77,24563.0,77.8571,77.8768,77.8274,77.8472,24563.0
2024-11-11 12:40:00,78.77,78.78,78.72,78.73,7485.0,77.8472,77.8571,77.7978,77.8077,7485.0
2024-11-11 12:45:00,78.73,78.75,78.71,78.72,11171.0,77.8077,77.8274,77.7879,77.7978,11171.0
2024-11-11 12:50:00,78.71,78.74,78.71,78.72,8619.0,77.7879,77.8175,77.7879,77.7978,8619.0
2024-11-11 12:55:00,78.72,78.73,78.69,78.71,16679.0,77.7978,77.8077,77.7681,77.7879,16679.0
2024-11-11 13:00:00,78.72,78.72,78.64,78.67,12753.0,77.7978,77.7978,77.7187,77.7484,12753.0
2024-11-11 13:05:00,78.66,78.85,78.65,78.84,13400.0,77.7385,77.9263,77.7286,77.9164,13400.0
2024-11-11 13:10:00,78.84,78.85,78.79,78.81,12831.0,77.9164,77.9263,77.867,77.8867,12831.0
2024-11-11 13:15:00,78.81,78.82,78.68,78.7,9240.0,77.8867,77.8966,77.7582,77.778,9240.0
2024-11-11 13:20:00,78.7,78.7,78.57,78.62,26294.0,77.778,77.778,77.6495,77.6989,26294.0
2024-11-11 13:25:00,78.64,78.7,78.63,78.7,7994.0,77.7187,77.778,77.7088,77.778,7994.0
2024-11-11 13:30:00,78.69,78.7,78.62,78.64,16290.0,77.7681,77.778,77.6989,77.7187,16290.0
2024-11-11 13:35:00,78.64,78.76,78.63,78.74,14825.0,77.7187,77.8373,77.7088,77.8175,14825.0
2024-11-11 13:40:00,78.73,78.92,78.73,78.87,64541.0,77.8077,77.9954,77.8077,77.946,64541.0
2024-11-11 13:45:00,78.86,78.92,78.82,78.86,12716.0,77.9361,77.9954,77.8966,77.9361,12716.0
2024-11-11 13:50:00,78.87,78.94,78.86,78.89,13113.0,77.946,78.0152,77.9361,77.9658,13113.0
2024-11-11 13:55:00,78.9,78.91,78.78,78.78,22785.0,77.9757,77.9855,77.8571,77.8571,22785.0
2024-11-11 14:00:00,78.79,78.8,78.72,78.8,25490.0,77.867,77.8768,77.7978,77.8768,25490.0
2024-11-11 14:05:00,78.79,78.83,78.76,78.83,9088.0,77.867,77.9065,77.8373,77.9065,9088.0
2024-11-11 14:10:00,78.82,78.94,78.82,78.91,26329.0,77.8966,78.0152,77.8966,77.9855,26329.0
2024-11-11 14:15:00,78.91,79.0,78.9,78.91,10013.0,77.9855,78.0745,77.9757,77.9855,10013.0
2024-11-11 14:20:00,78.91,79.04,78.91,79.02,20986.0,77.9855,78.114,77.9855,78.0943,20986.0
2024-11-11 14:25:00,79.03,79.13,79.01,79.11,19314.0,78.1041,78.203,78.0844,78.1832,19314.0
2024-11-11 14:30:00,79.1,79.1,79.05,79.08,63234.0,78.1733,78.1733,78.1239,78.1536,63234.0
2024-11-11 14:35:00,79.08,79.09,78.98,78.99,21478.0,78.1536,78.1634,78.0547,78.0646,21478.0
2024-11-11 14:40:00,78.98,78.99,78.93,78.93,22658.0,78.0547,78.0646,78.0053,78.0053,22658.0
2024-11-11 14:45:00,78.93,78.93,78.86,78.89,16833.0,78.0053,78.0053,77.9361,77.9658,16833.0
2024-11-11 14:50:00,78.89,78.89,78.85,78.87,14091.0,77.9658,77.9658,77.9263,77.946,14091.0
2024-11-11 14:55:00,78.87,78.92,78.8,78.81,22944.0,77.946,77.9954,77.8768,77.8867,22944.0
2024-11-11 15:00:00,78.81,78.82,78.65,78.69,22692.0,77.8867,77.8966,77.7286,77.7681,22692.0
2024-11-11 15:05:00,78.69,78.76,78.68,78.76,16921.0,77.7681,77.8373,77.7582,77.8373,16921.0
2024-11-11 15:10:00,78.75,78.79,78.73,78.73,18627.0,77.8274,77.867,77.8077,77.8077,18627.0
2024-11-11 15:15:00,78.74,78.77,78.7,78.76,16558.0,77.8175,77.8472,77.778,77.8373,16558.0
2024-11-11 15:20:00,78.76,78.76,78.7,78.73,15062.0,77.8373,77.8373,77.778,77.8077,15062.0
2024-11-11 15:25:00,78.73,78.75,78.71,78.73,18046.0,77.8077,77.8274,77.7879,77.8077,18046.0
2024-11-11 15:30:00,78.73,78.8,78.69,78.8,21835.0,77.8077,77.8768,77.7681,77.8768,21835.0
2024-11-11 15:35:00,78.8,78.81,78.74,78.79,13120.0,77.8768,77.8867,77.8175,77.867,13120.0
2024-11-11 15:40:00,78.8,78.85,78.8,78.8,11291.0,77.8768,77.9263,77.8768,77.8768,11291.0
2024-11-11 15:45:00,78.8,78.84,78.74,78.79,46953.0,77.8768,77.9164,77.8175,77.867,46953.0
2024-11-11 15:50:00,78.79,78.79,78.65,78.74,52178.0,77.867,77.867,77.7286,77.8175,52178.0
2024-11-11 15:55:00,78.74,78.76,78.59,78.71,231850.0,77.8175,77.8373,77.6693,77.7879,231850.0
2024-11-12 09:30:00,78.52,78.82,78.45,78.56,36730.0,77.6001,77.8966,77.5309,77.6396,36730.0
2024-11-12 09:35:00,78.59,78.8,78.47,78.56,17841.0,77.6693,77.8768,77.5507,77.6396,17841.0
2024-11-12 09:40:00,78.55,78.7,78.45,78.62,18470.0,77.6298,77.778,77.5309,77.6989,18470.0
2024-11-12 09:45:00,78.67,78.75,78.55,78.59,17890.0,77.7484,77.8274,77.6298,77.6693,17890.0
2024-11-12 09:50:00,78.61,78.65,78.44,78.46,14997.0,77.6891,77.7286,77.5211,77.5408,14997.0
2024-11-12 09:55:00,78.46,78.49,78.4,78.48,9237.0,77.5408,77.5705,77.4815,77.5606,9237.0
2024-11-12 10:00:00,78.47,78.55,78.42,78.52,14763.0,77.5507,77.6298,77.5013,77.6001,14763.0
2024-11-12 10:05:00,78.49,78.59,78.47,78.54,12172.0,77.5705,77.6693,77.5507,77.6199,12172.0
2024-11-12 10:10:00,78.52,78.54,78.45,78.45,10529.0,77.6001,77.6199,77.5309,77.5309,10529.0
2024-11-12 10:15:00,78.45,78.5,78.35,78.38,13568.0,77.5309,77.5804,77.4321,77.4618,13568.0
2024-11-12 10:20:00,78.36,78.4,78.34,78.36,14128.0,77.442,77.4815,77.4222,77.442,14128.0
2024-11-12 10:25:00,78.36,78.45,78.29,78.31,29640.0,77.442,77.5309,77.3728,77.3926,29640.0
2024-11-12 10:30:00,78.3,78.33,78.16,78.32,15069.0,77.3827,77.4123,77.2443,77.4025,15069.0
2024-11-12 10:35:00,78.29,78.45,78.28,78.39,12469.0,77.3728,77.5309,77.3629,77.4716,12469.0
2024-11-12 10:40:00,78.39,78.46,78.24,78.25,11042.0,77.4716,77.5408,77.3234,77.3333,11042.0
2024-11-12 10:45:00,78.26,78.31,78.2,78.21,15715.0,77.3432,77.3926,77.2839,77.2937,15715.0
2024-11-12 10:50:00,78.22,78.31,78.22,78.26,14840.0,77.3036,77.3926,77.3036,77.3432,14840.0
2024-11-12 10:55:00,78.27,78.28,78.2,78.25,14850.0,77.353,77.3629,77.2839,77.3333,14850.0
2024-11-12 11:00:00,78.27,78.34,78.24,78.33,19605.0,77.353,77.4222,77.3234,77.4123,19605.0
2024-11-12 11:05:00,78.33,78.35,78.22,78.23,18271.0,77.4123,77.4321,77.3036,77.3135,18271.0
2024-11-12 11:10:00,78.24,78.29,78.23,78.28,78973.0,77.3234,77.3728,77.3135,77.3629,78973.0
2024-11-12 11:15:00,78.29,78.4,78.17,78.23,40089.0,77.3728,77.4815,77.2542,77.3135,40089.0
2024-11-12 11:20:00,78.23,78.27,78.14,78.25,35869.0,77.3135,77.353,77.2246,77.3333,35869.0
2024-11-12 11:25:00,78.27,78.27,78.21,78.25,22895.0,77.353,77.353,77.2937,77.3333,22895.0
2024-11-12 11:30:00,78.25,78.25,78.18,78.23,13823.0,77.3333,77.3333,77.2641,77.3135,13823.0
2024-11-12 11:35:00,78.23,78.25,78.08,78.1,8971.0,77.3135,77.3333,77.1653,77.185,8971.0
2024-11-12 11:40:00,78.12,78.14,78.04,78.14,16158.0,77.2048,77.2246,77.1257,77.2246,16158.0
2024-11-12 11:45:00,78.14,78.15,78.08,78.1,4344.0,77.2246,77.2345,77.1653,77.185,4344.0
2024-11-12 11:50:00,78.11,78.23,78.11,78.18,8892.0,77.1949,77.3135,77.1949,77.2641,8892.0
2024-11-12 11:55:00,78.18,78.2,78.13,78.17,11999.0,77.2641,77.2839,77.2147,77.2542,11999.0
2024-11-12 12:00:00,78.17,78.21,78.13,78.19,8553.0,77.2542,77.2937,77.2147,77.274,8553.0
2024-11-12 12:05:00,78.18,78.27,78.17,78.26,9344.0,77.2641,77.353,77.2542,77.3432,9344.0
2024-11-12 12:10:00,78.24,78.28,78.18,78.19,10436.0,77.3234,77.3629,77.2641,77.274,10436.0
2024-11-12 12:15:00,78.18,78.24,78.17,78.23,8880.0,77.2641,77.3234,77.2542,77.3135,8880.0
2024-11-12 12:20:00,78.23,78.24,78.11,78.13,27072.0,77.3135,77.3234,77.1949,77.2147,27072.0
2024-11-12 12:25:00,78.16,78.18,78.11,78.12,11297.0,77.2443,77.2641,77.1949,77.2048,11297.0
2024-11-12 12:30:00,78.12,78.15,78.1,78.12,13889.0,77.2048,77.2345,77.185,77.2048,13889.0
2024-11-12 12:35:00,78.13,78.16,78.1,78.12,8744.0,77.2147,77.2443,77.185,77.2048,8744.0
2024-11-12 12:40:00,78.12,78.12,78.04,78.07,7099.0,77.2048,77.2048,77.1257,77.1554,7099.0
2024-11-12 12:45:00,78.09,78.09,78.01,78.01,5904.0,77.1752,77.1752,77.0961,77.0961,5904.0
2024-11-12 12:50:00,78.01,78.01,77.97,78.0,14661.0,77.0961,77.0961,77.0566,77.0862,14661.0
2024-11-12 12:55:00,78.0,78.0,77.86,77.92,17783.0,77.0862,77.0862,76.9479,77.0071,17783.0
2024-11-12 13:00:00,77.9,78.01,77.9,77.96,7639.0,76.9874,77.0961,76.9874,77.0467,7639.0
2024-11-12 13:05:00,77.96,78.0,77.96,77.99,6953.0,77.0467,77.0862,77.0467,77.0763,6953.0
2024-11-12 13:10:00,78.0,78.01,77.97,78.0,9309.0,77.0862,77.0961,77.0566,77.0862,9309.0
2024-11-12 13:15:00,77.99,78.03,77.98,78.01,12093.0,77.0763,77.1159,77.0664,77.0961,12093.0
2024-11-12 13:20:00,78.03,78.04,77.98,78.0,11177.0,77.1159,77.1257,77.0664,77.0862,11177.0
2024-11-12 13:25:00,78.0,78.03,77.93,77.96,40183.0,77.0862,77.1159,77.017,77.0467,40183.0
2024-11-12 13:30:00,77.96,78.04,77.94,78.03,10769.0,77.0467,77.1257,77.0269,77.1159,10769.0
2024-11-12 13:35:00,78.03,78.05,77.98,78.01,17010.0,77.1159,77.1356,77.0664,77.0961,17010.0
2024-11-12 13:40:00,78.02,78.14,77.99,78.11,44936.0,77.106,77.2246,77.0763,77.1949,44936.0
2024-11-12 13:45:00,78.11,78.2,78.08,78.17,6626.0,77.1949,77.2839,77.1653,77.2542,6626.0
2024-11-12 13:50:00,78.17,78.23,78.16,78.22,8687.0,77.2542,77.3135,77.2443,77.3036,8687.0
2024-11-12 13:55:00,78.23,78.24,78.17,78.17,25665.0,77.3135,77.3234,77.2542,77.2542,25665.0
2024-11-12 14:00:00,78.19,78.19,78.13,78.13,25125.0,77.274,77.274,77.2147,77.2147,25125.0
2024-11-12 14:05:00,78.16,78.19,78.13,78.15,19416.0,77.2443,77.274,77.2147,77.2345,19416.0
2024-11-12 14:10:00,78.15,78.17,78.14,78.17,19185.0,77.2345,77.2542,77.2246,77.2542,19185.0
2024-11-12 14:15:00,78.17,78.18,78.15,78.17,16006.0,77.2542,77.2641,77.2345,77.2542,16006.0
2024-11-12 14:20:00,78.16,78.17,78.14,78.16,21513.0,77.2443,77.2542,77.2246,77.2443,21513.0
2024-11-12 14:25:00,78.16,78.19,78.13,78.17,21567.0,77.2443,77.274,77.2147,77.2542,21567.0
2024-11-12 14:30:00,78.17,78.21,78.14,78.17,24773.0,77.2542,77.2937,77.2246,77.2542,24773.0
2024-11-12 14:35:00,78.17,78.21,78.14,78.16,18560.0,77.2542,77.2937,77.2246,77.2443,18560.0
2024-11-12 14:40:00,78.16,78.29,78.15,78.25,15169.0,77.2443,77.3728,77.2345,77.3333,15169.0
2024-11-12 14:45:00,78.26,78.27,78.18,78.2,31746.0,77.3432,77.353,77.2641,77.2839,31746.0
2024-11-12 14:50:00,78.19,78.2,78.09,78.1,14719.0,77.274,77.2839,77.1752,77.185,14719.0
2024-11-12 14:55:00,78.11,78.11,78.06,78.09,9278.0,77.1949,77.1949,77.1455,77.1752,9278.0
2024-11-12 15:00:00,78.09,78.1,78.01,78.08,20383.0,77.1752,77.185,77.0961,77.1653,20383.0
2024-11-12 15:05:00,78.09,78.11,78.07,78.09,22841.0,77.1752,77.1949,77.1554,77.1752,22841.0
2024-11-12 15:10:00,78.09,78.09,77.99,78.0,40193.0,77.1752,77.1752,77.0763,77.0862,40193.0
2024-11-12 15:15:00,78.0,78.01,77.96,78.0,15686.0,77.0862,77.0961,77.0467,77.0862,15686.0
2024-11-12 15:20:00,78.0,78.01,77.9,77.9,25439.0,77.0862,77.0961,76.9874,76.9874,25439.0
2024-11-12 15:25:00,77.91,77.94,77.87,77.94,20409.0,76.9973,77.0269,76.9577,77.0269,20409.0
2024-11-12 15:30:00,77.93,78.01,77.92,77.99,38805.0,77.017,77.0961,77.0071,77.0763,38805.0
2024-11-12 15:35:00,77.99,78.01,77.95,77.99,26802.0,77.0763,77.0961,77.0368,77.0763,26802.0
2024-11-12 15:40:00,77.98,78.01,77.95,77.98,19226.0,77.0664,77.0961,77.0368,77.0664,19226.0
2024-11-12 15:45:00,77.98,78.03,77.97,78.02,52212.0,77.0664,77.1159,77.0566,77.106,52212.0
2024-11-12 15:50:00,78.02,78.06,77.91,77.95,65598.0,77.106,77.1455,76.9973,77.0368,65598.0
2024-11-12 15:55:00,77.94,77.97,77.88,77.95,201302.0,77.0269,77.0566,76.9676,77.0368,201302.0
2024-11-13 09:30:00,78.12,78.22,77.87,78.03,44143.0,77.2048,77.3036,76.9577,77.1159,44143.0
2024-11-13 09:35:00,78.0,78.12,77.95,78.12,44283.0,77.0862,77.2048,77.0368,77.2048,44283.0
2024-11-13 09:40:00,78.13,78.29,78.07,78.28,23721.0,77.2147,77.3728,77.1554,77.3629,23721.0
2024-11-13 09:45:00,78.28,78.42,78.21,78.26,16584.0,77.3629,77.5013,77.2937,77.3432,16584.0
2024-11-13 09:50:00,78.26,78.3,78.19,78.22,13123.0,77.3432,77.3827,77.274,77.3036,13123.0
2024-11-13 09:55:00,78.23,78.45,78.2,78.31,88029.0,77.3135,77.5309,77.2839,77.3926,88029.0
2024-11-13 10:00:00,78.33,78.37,78.24,78.28,38013.0,77.4123,77.4519,77.3234,77.3629,38013.0
2024-11-13 10:05:00,78.26,78.33,78.11,78.33,635464.0,77.3432,77.4123,77.1949,77.4123,635464.0
2024-11-13 10:10:00,78.32,78.44,78.15,78.2,56911.0,77.4025,77.5211,77.2345,77.2839,56911.0
2024-11-13 10:15:00,78.2,78.24,78.17,78.19,36474.0,77.2839,77.3234,77.2542,77.274,36474.0
2024-11-13 10:20:00,78.19,78.33,78.17,78.29,48950.0,77.274,77.4123,77.2542,77.3728,48950.0
2024-11-13 10:25:00,78.3,78.33,78.28,78.3,44042.0,77.3827,77.4123,77.3629,77.3827,44042.0
2024-11-13 10:30:00,78.31,78.37,78.29,78.33,66590.0,77.3926,77.4519,77.3728,77.4123,66590.0
2024-11-13 10:35:00,78.34,78.34,78.23,78.23,27328.0,77.4222,77.4222,77.3135,77.3135,27328.0
2024-11-13 10:40:00,78.22,78.28,78.19,78.23,12019.0,77.3036,77.3629,77.274,77.3135,12019.0
2024-11-13 10:45:00,78.23,78.35,78.2,78.34,13277.0,77.3135,77.4321,77.2839,77.4222,13277.0
2024-11-13 10:50:00,78.34,78.42,78.31,78.39,91700.0,77.4222,77.5013,77.3926,77.4716,91700.0
2024-11-13 10:55:00,78.4,78.56,78.38,78.52,99588.0,77.4815,77.6396,77.4618,77.6001,99588.0
2024-11-13 11:00:00,78.53,78.7,78.51,78.64,126396.0,77.61,77.778,77.5902,77.7187,126396.0
2024-11-13 11:05:00,78.65,78.69,78.56,78.67,27482.0,77.7286,77.7681,77.6396,77.7484,27482.0
2024-11-13 11:10:00,78.67,78.75,78.61,78.62,26084.0,77.7484,77.8274,77.6891,77.6989,26084.0
2024-11-13 11:15:00,78.61,78.61,78.53,78.56,29812.0,77.6891,77.6891,77.61,77.6396,29812.0
2024-11-13 11:20:00,78.56,78.61,78.41,78.44,45778.0,77.6396,77.6891,77.4914,77.5211,45778.0
2024-11-13 11:25:00,78.44,78.47,78.4,78.41,24337.0,77.5211,77.5507,77.4815,77.4914,24337.0
2024-11-13 11:30:00,78.4,78.43,78.28,78.36,19301.0,77.4815,77.5112,77.3629,77.442,19301.0
2024-11-13 11:35:00,78.37,78.4,78.3,78.33,12923.0,77.4519,77.4815,77.3827,77.4123,12923.0
2024-11-13 11:40:00,78.34,78.38,78.31,78.33,18084.0,77.4222,77.4618,77.3926,77.4123,18084.0
2024-11-13 11:45:00,78.33,78.33,78.16,78.17,44957.0,77.4123,77.4123,77.2443,77.2542,44957.0
2024-11-13 11:50:00,78.15,78.2,78.09,78.12,14525.0,77.2345,77.2839,77.1752,77.2048,14525.0
2024-11-13 11:55:00,78.12,78.12,78.03,78.12,24842.0,77.2048,77.2048,77.1159,77.2048,24842.0
2024-11-13 12:00:00,78.12,78.21,78.09,78.21,21115.0,77.2048,77.2937,77.1752,77.2937,21115.0
2024-11-13 12:05:00,78.24,78.25,78.16,78.17,16784.0,77.3234,77.3333,77.2443,77.2542,16784.0
2024-11-13 12:10:00,78.18,78.31,78.18,78.3,14712.0,77.2641,77.3926,77.2641,77.3827,14712.0
2024-11-13 12:15:00,78.3,78.3,78.24,78.25,9740.0,77.3827,77.3827,77.3234,77.3333,9740.0
2024-11-13 12:20:00,78.25,78.27,78.19,78.23,15514.0,77.3333,77.353,77.274,77.3135,15514.0
2024-11-13 12:25:00,78.23,78.23,78.18,78.2,14082.0,77.3135,77.3135,77.2641,77.2839,14082.0
2024-11-13 12:30:00,78.2,78.2,78.12,78.13,10347.0,77.2839,77.2839,77.2048,77.2147,10347.0
2024-11-13 12:35:00,78.12,78.2,78.12,78.15,18819.0,77.2048,77.2839,77.2048,77.2345,18819.0
2024-11-13 12:40:00,78.15,78.19,78.13,78.16,12566.0,77.2345,77.274,77.2147,77.2443,12566.0
2024-11-13 12:45:00,78.17,78.17,78.11,78.12,11111.0,77.2542,77.2542,77.1949,77.2048,11111.0
2024-11-13 12:50:00,78.13,78.13,78.05,78.1,12851.0,77.2147,77.2147,77.1356,77.185,12851.0
2024-11-13 12:55:00,78.09,78.1,77.98,77.99,26561.0,77.1752,77.185,77.0664,77.0763,26561.0
2024-11-13 13:00:00,77.98,78.0,77.93,77.93,13381.0,77.0664,77.0862,77.017,77.017,13381.0
2024-11-13 13:05:00,77.91,77.91,77.85,77.85,15691.0,76.9973,76.9973,76.938,76.938,15691.0
2024-11-13 13:10:00,77.84,77.86,77.75,77.76,13644.0,76.9281,76.9479,76.8391,76.849,13644.0
2024-11-13 13:15:00,77.75,77.81,77.71,77.8,31573.0,76.8391,76.8984,76.7996,76.8886,31573.0
2024-11-13 13:20:00,77.8,77.84,77.78,77.82,15732.0,76.8886,76.9281,76.8688,76.9083,15732.0
2024-11-13 13:25:00,77.83,77.86,77.81,77.85,13501.0,76.9182,76.9479,76.8984,76.938,13501.0
2024-11-13 13:30:00,77.85,77.93,77.84,77.91,15633.0,76.938,77.017,76.9281,76.9973,15633.0
2024-11-13 13:35:00,77.92,77.92,77.82,77.83,17625.0,77.0071,77.0071,76.9083,76.9182,17625.0
2024-11-13 13:40:00,77.83,77.9,77.83,77.89,10558.0,76.9182,76.9874,76.9182,76.9775,10558.0
2024-11-13 13:45:00,77.89,77.91,77.86,77.88,14929.0,76.9775,76.9973,76.9479,76.9676,14929.0
2024-11-13 13:50:00,77.88,77.88,77.84,77.86,13013.0,76.9676,76.9676,76.9281,76.9479,13013.0
2024-11-13 13:55:00,77.86,77.88,77.75,77.77,20093.0,76.9479,76.9676,76.8391,76.8589,20093.0
2024-11-13 14:00:00,77.77,77.82,77.76,77.81,16387.0,76.8589,76.9083,76.849,76.8984,16387.0
2024-11-13 14:05:00,77.81,77.86,77.8,77.82,18623.0,76.8984,76.9479,76.8886,76.9083,18623.0
2024-11-13 14:10:00,77.81,77.87,77.8,77.84,14928.0,76.8984,76.9577,76.8886,76.9281,14928.0
2024-11-13 14:15:00,77.84,77.9,77.77,77.79,25156.0,76.9281,76.9874,76.8589,76.8787,25156.0
2024-11-13 14:20:00,77.8,77.82,77.75,77.76,16463.0,76.8886,76.9083,76.8391,76.849,16463.0
2024-11-13 14:25:00,77.77,77.78,77.69,77.72,18905.0,76.8589,76.8688,76.7798,76.8095,18905.0
2024-11-13 14:30:00,77.72,77.74,77.68,77.73,17218.0,76.8095,76.8293,76.77,76.8194,17218.0
2024-11-13 14:35:00,77.72,77.75,77.7,77.72,13465.0,76.8095,76.8391,76.7897,76.8095,13465.0
2024-11-13 14:40:00,77.72,77.75,77.69,77.73,15661.0,76.8095,76.8391,76.7798,76.8194,15661.0
2024-11-13 14:45:00,77.73,77.75,77.64,77.65,14178.0,76.8194,76.8391,76.7304,76.7403,14178.0
2024-11-13 14:50:00,77.65,77.66,77.62,77.63,10639.0,76.7403,76.7502,76.7107,76.7205,10639.0
2024-11-13 14:55:00,77.63,77.63,77.59,77.59,13929.0,76.7205,76.7205,76.681,76.681,13929.0
2024-11-13 15:00:00,77.6,77.64,77.54,77.57,18425.0,76.6909,76.7304,76.6316,76.6612,18425.0
2024-11-13 15:05:00,77.58,77.69,77.54,77.67,72803.0,76.6711,76.7798,76.6316,76.7601,72803.0
2024-11-13 15:10:00,77.67,77.75,77.66,77.73,13155.0,76.7601,76.8391,76.7502,76.8194,13155.0
2024-11-13 15:15:00,77.73,77.77,77.71,77.73,18494.0,76.8194,76.8589,76.7996,76.8194,18494.0
2024-11-13 15:20:00,77.73,77.77,77.71,77.71,21818.0,76.8194,76.8589,76.7996,76.7996,21818.0
2024-11-13 15:25:00,77.71,77.74,77.66,77.72,21174.0,76.7996,76.8293,76.7502,76.8095,21174.0
2024-11-13 15:30:00,77.72,77.8,77.67,77.76,37050.0,76.8095,76.8886,76.7601,76.849,37050.0
2024-11-13 15:35:00,77.76,77.8,77.73,77.74,21598.0,76.849,76.8886,76.8194,76.8293,21598.0
2024-11-13 15:40:00,77.74,77.77,77.68,77.68,26062.0,76.8293,76.8589,76.77,76.77,26062.0
2024-11-13 15:45:00,77.69,77.7,77.6,77.6,31373.0,76.7798,76.7897,76.6909,76.6909,31373.0
2024-11-13 15:50:00,77.56,77.64,77.5,77.6,61482.0,76.6514,76.7304,76.5921,76.6909,61482.0
2024-11-13 15:55:00,77.59,77.68,77.52,77.62,287494.0,76.681,76.77,76.6118,76.7107,287494.0
2024-11-14 09:30:00,77.79,78.11,77.73,77.95,76815.0,76.8787,77.1949,76.8194,77.0368,76815.0
2024-11-14 09:35:00,77.93,78.05,77.59,77.75,17394.0,77.017,77.1356,76.681,76.8391,17394.0
2024-11-14 09:40:00,77.78,77.86,77.68,77.81,53496.0,76.8688,76.9479,76.77,76.8984,53496.0
2024-11-14 09:45:00,77.84,78.17,77.81,78.11,61683.0,76.9281,77.2542,76.8984,77.1949,61683.0
2024-11-14 09:50:00,78.06,78.31,78.06,78.17,47815.0,77.1455,77.3926,77.1455,77.2542,47815.0
2024-11-14 09:55:00,78.17,78.21,78.06,78.15,64167.0,77.2542,77.2937,77.1455,77.2345,64167.0
2024-11-14 10:00:00,78.15,78.21,78.03,78.2,31627.0,77.2345,77.2937,77.1159,77.2839,31627.0
2024-11-14 10:05:00,78.2,78.27,78.1,78.14,29939.0,77.2839,77.353,77.185,77.2246,29939.0
2024-11-14 10:10:00,78.14,78.2,78.08,78.09,34954.0,77.2246,77.2839,77.1653,77.1752,34954.0
2024-11-14 10:15:00,78.09,78.2,78.01,78.01,41658.0,77.1752,77.2839,77.0961,77.0961,41658.0
2024-11-14 10:20:00,78.01,78.16,78.01,78.05,15760.0,77.0961,77.2443,77.0961,77.1356,15760.0
2024-11-14 10:25:00,78.06,78.16,78.03,78.09,20003.0,77.1455,77.2443,77.1159,77.1752,20003.0
2024-11-14 10:30:00,78.08,78.1,78.01,78.05,8615.0,77.1653,77.185,77.0961,77.1356,8615.0
2024-11-14 10:35:00,78.07,78.1,78.02,78.03,10277.0,77.1554,77.185,77.106,77.1159,10277.0
2024-11-14 10:40:00,78.03,78.08,78.0,78.0,9771.0,77.1159,77.1653,77.0862,77.0862,9771.0
2024-11-14 10:45:00,78.02,78.05,77.98,78.0,8717.0,77.106,77.1356,77.0664,77.0862,8717.0
2024-11-14 10:50:00,78.0,78.05,77.96,78.03,11244.0,77.0862,77.1356,77.0467,77.1159,11244.0
2024-11-14 10:55:00,78.03,78.09,78.0,78.08,32373.0,77.1159,77.1752,77.0862,77.1653,32373.0
2024-11-14 11:00:00,78.08,78.13,77.95,77.98,15551.0,77.1653,77.2147,77.0368,77.0664,15551.0
2024-11-14 11:05:00,78.0,78.06,77.98,78.06,9755.0,77.0862,77.1455,77.0664,77.1455,9755.0
2024-11-14 11:10:00,78.06,78.11,78.04,78.08,15239.0,77.1455,77.1949,77.1257,77.1653,15239.0
2024-11-14 11:15:00,78.1,78.11,77.92,77.95,17222.0,77.185,77.1949,77.0071,77.0368,17222.0
2024-11-14 11:20:00,77.96,77.99,77.88,77.99,14643.0,77.0467,77.0763,76.9676,77.0763,14643.0
2024-11-14 11:25:00,77.98,78.07,77.98,78.01,18415.0,77.0664,77.1554,77.0664,77.0961,18415.0
2024-11-14 11:30:00,78.01,78.06,78.0,78.03,16785.0,77.0961,77.1455,77.0862,77.1159,16785.0
2024-11-14 11:35:00,78.04,78.11,78.02,78.09,12354.0,77.1257,77.1949,77.106,77.1752,12354.0
2024-11-14 11:40:00,78.1,78.1,77.99,77.99,16942.0,77.185,77.185,77.0763,77.0763,16942.0
2024-11-14 11:45:00,77.99,78.0,77.95,77.97,9823.0,77.0763,77.0862,77.0368,77.0566,9823.0
2024-11-14 11:50:00,77.97,77.98,77.9,77.91,8802.0,77.0566,77.0664,76.9874,76.9973,8802.0
2024-11-14 11:55:00,77.91,77.92,77.88,77.92,14250.0,76.9973,77.0071,76.9676,77.0071,14250.0
2024-11-14 12:00:00,77.91,77.93,77.85,77.87,23650.0,76.9973,77.017,76.938,76.9577,23650.0
2024-11-14 12:05:00,77.87,77.88,77.83,77.84,9991.0,76.9577,76.9676,76.9182,76.9281,9991.0
2024-11-14 12:10:00,77.84,77.91,77.81,77.81,8588.0,76.9281,76.9973,76.8984,76.8984,8588.0
2024-11-14 12:15:00,77.84,77.86,77.76,77.81,25087.0,76.9281,76.9479,76.849,76.8984,25087.0
2024-11-14 12:20:00,77.78,77.8,77.73,77.77,5993.0,76.8688,76.8886,76.8194,76.8589,5993.0
2024-11-14 12:25:00,77.78,77.83,77.74,77.77,7230.0,76.8688,76.9182,76.8293,76.8589,7230.0
2024-11-14 12:30:00,77.77,77.77,77.63,77.73,8436.0,76.8589,76.8589,76.7205,76.8194,8436.0
2024-11-14 12:35:00,77.73,77.85,77.73,77.85,47399.0,76.8194,76.938,76.8194,76.938,47399.0
2024-11-14 12:40:00,77.83,77.85,77.72,77.74,21401.0,76.9182,76.938,76.8095,76.8293,21401.0
2024-11-14 12:45:00,77.75,77.75,77.62,77.66,10065.0,76.8391,76.8391,76.7107,76.7502,10065.0
2024-11-14 12:50:00,77.66,77.75,77.66,77.75,6806.0,76.7502,76.8391,76.7502,76.8391,6806.0
2024-11-14 12:55:00,77.74,77.76,77.73,77.74,3482.0,76.8293,76.849,76.8194,76.8293,3482.0
2024-11-14 13:00:00,77.73,77.75,77.71,77.73,8946.0,76.8194,76.8391,76.7996,76.8194,8946.0
2024-11-14 13:05:00,77.73,77.74,77.7,77.72,5050.0,76.8194,76.8293,76.7897,76.8095,5050.0
2024-11-14 13:10:00,77.71,77.73,77.68,77.68,6081.0,76.7996,76.8194,76.77,76.77,6081.0
2024-11-14 13:15:00,77.68,77.72,77.66,77.67,8141.0,76.77,76.8095,76.7502,76.7601,8141.0
2024-11-14 13:20:00,77.68,77.69,77.64,77.64,6087.0,76.77,76.7798,76.7304,76.7304,6087.0
2024-11-14 13:25:00,77.63,77.63,77.54,77.55,8128.0,76.7205,76.7205,76.6316,76.6415,8128.0
2024-11-14 13:30:00,77.54,77.6,77.52,77.55,7327.0,76.6316,76.6909,76.6118,76.6415,7327.0
2024-11-14 13:35:00,77.54,77.57,77.49,77.5,6317.0,76.6316,76.6612,76.5822,76.5921,6317.0
2024-11-14 13:40:00,77.5,77.55,77.5,77.52,5844.0,76.5921,76.6415,76.5921,76.6118,5844.0
2024-11-14 13:45:00,77.51,77.56,77.49,77.56,6044.0,76.602,76.6514,76.5822,76.6514,6044.0
2024-11-14 13:50:00,77.53,77.57,77.52,77.54,7171.0,76.6217,76.6612,76.6118,76.6316,7171.0
2024-11-14 13:55:00,77.54,77.56,77.42,77.51,10230.0,76.6316,76.6514,76.513,76.602,10230.0
2024-11-14 14:00:00,77.5,77.65,77.5,77.65,11764.0,76.5921,76.7403,76.5921,76.7403,11764.0
2024-11-14 14:05:00,77.65,77.71,77.64,77.71,16135.0,76.7403,76.7996,76.7304,76.7996,16135.0
2024-11-14 14:10:00,77.71,77.75,77.69,77.73,16415.0,76.7996,76.8391,76.7798,76.8194,16415.0
2024-11-14 14:15:00,77.73,77.77,77.71,77.76,13140.0,76.8194,76.8589,76.7996,76.849,13140.0
2024-11-14 14:20:00,77.77,77.78,77.7,77.73,17600.0,76.8589,76.8688,76.7897,76.8194,17600.0
2024-11-14 14:25:00,77.75,77.76,77.72,77.74,13155.0,76.8391,76.849,76.8095,76.8293,13155.0
2024-11-14 14:30:00,77.73,77.75,77.7,77.71,7234.0,76.8194,76.8391,76.7897,76.7996,7234.0
2024-11-14 14:35:00,77.7,77.77,77.69,77.75,10617.0,76.7897,76.8589,76.7798,76.8391,10617.0
2024-11-14 14:40:00,77.75,77.77,77.74,77.75,22880.0,76.8391,76.8589,76.8293,76.8391,22880.0
2024-11-14 14:45:00,77.74,77.76,77.73,77.75,21750.0,76.8293,76.849,76.8194,76.8391,21750.0
2024-11-14 14:50:00,77.75,77.91,77.73,77.82,34169.0,76.8391,76.9973,76.8194,76.9083,34169.0
2024-11-14 14:55:00,77.82,77.86,77.81,77.85,21957.0,76.9083,76.9479,76.8984,76.938,21957.0
2024-11-14 15:00:00,77.85,77.85,77.62,77.62,18212.0,76.938,76.938,76.7107,76.7107,18212.0
2024-11-14 15:05:00,77.66,77.68,77.6,77.62,15264.0,76.7502,76.77,76.6909,76.7107,15264.0
2024-11-14 15:10:00,77.62,77.67,77.58,77.67,12517.0,76.7107,76.7601,76.6711,76.7601,12517.0
2024-11-14 15:15:00,77.67,77.76,77.66,77.75,45704.0,76.7601,76.849,76.7502,76.8391,45704.0
2024-11-14 15:20:00,77.73,77.76,77.67,77.73,23820.0,76.8194,76.849,76.7601,76.8194,23820.0
2024-11-14 15:25:00,77.75,77.83,77.73,77.83,36763.0,76.8391,76.9182,76.8194,76.9182,36763.0
2024-11-14 15:30:00,77.84,77.85,77.73,77.74,10902.0,76.9281,76.938,76.8194,76.8293,10902.0
2024-11-14 15:35:00,77.76,77.8,77.75,77.79,7190.0,76.849,76.8886,76.8391,76.8787,7190.0
2024-11-14 15:40:00,77.8,77.81,77.71,77.74,20137.0,76.8886,76.8984,76.7996,76.8293,20137.0
2024-11-14 15:45:00,77.73,77.74,77.68,77.7,13936.0,76.8194,76.8293,76.77,76.7897,13936.0
2024-11-14 15:50:00,77.73,77.74,77.64,77.66,32720.0,76.8194,76.8293,76.7304,76.7502,32720.0
2024-11-14 15:55:00,77.66,77.69,77.56,77.57,240304.0,76.7502,76.7798,76.6514,76.6612,240304.0
2024-11-15 09:30:00,77.49,77.92,77.49,77.9,159598.0,76.5822,77.0071,76.5822,76.9874,159598.0
2024-11-15 09:35:00,77.9,78.14,77.86,78.13,37144.0,76.9874,77.2246,76.9479,77.2147,37144.0
2024-11-15 09:40:00,78.12,78.17,78.0,78.09,29173.0,77.2048,77.2542,77.0862,77.1752,29173.0
2024-11-15 09:45:00,78.09,78.36,78.07,78.25,18102.0,77.1752,77.442,77.1554,77.3333,18102.0
2024-11-15 09:50:00,78.25,78.29,78.09,78.2,14865.0,77.3333,77.3728,77.1752,77.2839,14865.0
2024-11-15 09:55:00,78.19,78.2,77.96,77.98,20787.0,77.274,77.2839,77.0467,77.0664,20787.0
2024-11-15 10:00:00,77.98,77.99,77.83,77.9,11999.0,77.0664,77.0763,76.9182,76.9874,11999.0
2024-11-15 10:05:00,77.92,77.99,77.85,77.88,12424.0,77.0071,77.0763,76.938,76.9676,12424.0
2024-11-15 10:10:00,77.88,78.07,77.85,78.06,20302.0,76.9676,77.1554,76.938,77.1455,20302.0
2024-11-15 10:15:00,78.04,78.11,78.01,78.08,15638.0,77.1257,77.1949,77.0961,77.1653,15638.0
2024-11-15 10:20:00,78.08,78.11,77.97,78.0,22222.0,77.1653,77.1949,77.0566,77.0862,22222.0
2024-11-15 10:25:00,77.98,78.05,77.93,77.99,20878.0,77.0664,77.1356,77.017,77.0763,20878.0
2024-11-15 10:30:00,78.0,78.08,77.92,78.06,14132.0,77.0862,77.1653,77.0071,77.1455,14132.0
2024-11-15 10:35:00,78.06,78.16,78.03,78.14,64674.0,77.1455,77.2443,77.1159,77.2246,64674.0
2024-11-15 10:40:00,78.16,78.17,78.03,78.13,11593.0,77.2443,77.2542,77.1159,77.2147,11593.0
2024-11-15 10:45:00,78.15,78.25,78.11,78.11,10984.0,77.2345,77.3333,77.1949,77.1949,10984.0
2024-11-15 10:50:00,78.14,78.23,78.09,78.14,8790.0,77.2246,77.3135,77.1752,77.2246,8790.0
2024-11-15 10:55:00,78.16,78.19,78.09,78.14,26017.0,77.2443,77.274,77.1752,77.2246,26017.0
2024-11-15 11:00:00,78.12,78.23,78.12,78.18,14622.0,77.2048,77.3135,77.2048,77.2641,14622.0
2024-11-15 11:05:00,78.18,78.24,78.12,78.23,20395.0,77.2641,77.3234,77.2048,77.3135,20395.0
2024-11-15 11:10:00,78.22,78.37,78.22,78.31,11084.0,77.3036,77.4519,77.3036,77.3926,11084.0
2024-11-15 11:15:00,78.31,78.38,78.31,78.38,9051.0,77.3926,77.4618,77.3926,77.4618,9051.0
2024-11-15 11:20:00,78.38,78.38,78.25,78.32,9287.0,77.4618,77.4618,77.3333,77.4025,9287.0
2024-11-15 11:25:00,78.32,78.4,78.3,78.4,10027.0,77.4025,77.4815,77.3827,77.4815,10027.0
2024-11-15 11:30:00,78.4,78.41,78.28,78.29,15797.0,77.4815,77.4914,77.3629,77.3728,15797.0
2024-11-15 11:35:00,78.29,78.29,78.21,78.22,15856.0,77.3728,77.3728,77.2937,77.3036,15856.0
2024-11-15 11:40:00,78.22,78.25,78.2,78.24,8804.0,77.3036,77.3333,77.2839,77.3234,8804.0
2024-11-15 11:45:00,78.25,78.38,78.21,78.31,27538.0,77.3333,77.4618,77.2937,77.3926,27538.0
2024-11-15 11:50:00,78.33,78.37,78.29,78.34,16859.0,77.4123,77.4519,77.3728,77.4222,16859.0
2024-11-15 11:55:00,78.35,78.42,78.32,78.38,10652.0,77.4321,77.5013,77.4025,77.4618,10652.0
2024-11-15 12:00:00,78.37,78.39,78.3,78.33,10944.0,77.4519,77.4716,77.3827,77.4123,10944.0
2024-11-15 12:05:00,78.34,78.34,78.26,78.28,12267.0,77.4222,77.4222,77.3432,77.3629,12267.0
2024-11-15 12:10:00,78.27,78.27,78.18,78.24,13254.0,77.353,77.353,77.2641,77.3234,13254.0
2024-11-15 12:15:00,78.24,78.25,78.19,78.23,8030.0,77.3234,77.3333,77.274,77.3135,8030.0
2024-11-15 12:20:00,78.23,78.31,78.22,78.24,10532.0,77.3135,77.3926,77.3036,77.3234,10532.0
2024-11-15 12:25:00,78.25,78.25,78.18,78.21,9259.0,77.3333,77.3333,77.2641,77.2937,9259.0
2024-11-15 12:30:00,78.19,78.19,78.13,78.17,6078.0,77.274,77.274,77.2147,77.2542,6078.0
2024-11-15 12:35:00,78.16,78.24,78.15,78.22,10409.0,77.2443,77.3234,77.2345,77.3036,10409.0
2024-11-15 12:40:00,78.21,78.21,78.15,78.2,22393.0,77.2937,77.2937,77.2345,77.2839,22393.0
2024-11-15 12:45:00,78.2,78.21,78.15,78.19,15190.0,77.2839,77.2937,77.2345,77.274,15190.0
2024-11-15 12:50:00,78.2,78.24,78.18,78.22,12969.0,77.2839,77.3234,77.2641,77.3036,12969.0
2024-11-15 12:55:00,78.21,78.28,78.19,78.27,8564.0,77.2937,77.3629,77.274,77.353,8564.0
2024-11-15 13:00:00,78.28,78.3,78.19,78.19,14542.0,77.3629,77.3827,77.274,77.274,14542.0
2024-11-15 13:05:00,78.2,78.24,78.18,78.21,16681.0,77.2839,77.3234,77.2641,77.2937,16681.0
2024-11-15 13:10:00,78.2,78.21,78.16,78.19,10373.0,77.2839,77.2937,77.2443,77.274,10373.0
2024-11-15 13:15:00,78.2,78.27,78.18,78.22,28808.0,77.2839,77.353,77.2641,77.3036,28808.0
2024-11-15 13:20:00,78.23,78.25,78.16,78.18,9329.0,77.3135,77.3333,77.2443,77.2641,9329.0
2024-11-15 13:25:00,78.18,78.19,78.15,78.16,6912.0,77.2641,77.274,77.2345,77.2443,6912.0
2024-11-15 13:30:00,78.15,78.15,78.11,78.14,9078.0,77.2345,77.2345,77.1949,77.2246,9078.0
2024-11-15 13:35:00,78.13,78.17,78.11,78.16,11385.0,77.2147,77.2542,77.1949,77.2443,11385.0
2024-11-15 13:40:00,78.16,78.16,78.07,78.09,10432.0,77.2443,77.2443,77.1554,77.1752,10432.0
2024-11-15 13:45:00,78.09,78.12,78.04,78.05,6390.0,77.1752,77.2048,77.1257,77.1356,6390.0
2024-11-15 13:50:00,78.05,78.07,78.02,78.03,5451.0,77.1356,77.1554,77.106,77.1159,5451.0
2024-11-15 13:55:00,78.03,78.03,77.92,78.02,13802.0,77.1159,77.1159,77.0071,77.106,13802.0
2024-11-15 14:00:00,78.01,78.03,77.91,77.92,12869.0,77.0961,77.1159,76.9973,77.0071,12869.0
2024-11-15 14:05:00,77.93,78.03,77.93,78.01,36080.0,77.017,77.1159,77.017,77.0961,36080.0
2024-11-15 14:10:00,78.01,78.12,78.01,78.09,16840.0,77.0961,77.2048,77.0961,77.1752,16840.0
2024-11-15 14:15:00,78.11,78.2,78.1,78.19,7624.0,77.1949,77.2839,77.185,77.274,7624.0
2024-11-15 14:20:00,78.2,78.2,78.13,78.14,14400.0,77.2839,77.2839,77.2147,77.2246,14400.0
2024-11-15 14:25:00,78.14,78.17,78.14,78.16,15825.0,77.2246,77.2542,77.2246,77.2443,15825.0
2024-11-15 14:30:00,78.17,78.17,78.13,78.15,10688.0,77.2542,77.2542,77.2147,77.2345,10688.0
2024-11-15 14:35:00,78.15,78.2,78.14,78.17,15396.0,77.2345,77.2839,77.2246,77.2542,15396.0
2024-11-15 14:40:00,78.17,78.26,78.16,78.25,23812.0,77.2542,77.3432,77.2443,77.3333,23812.0
2024-11-15 14:45:00,78.25,78.3,78.23,78.25,18844.0,77.3333,77.3827,77.3135,77.3333,18844.0
2024-11-15 14:50:00,78.26,78.26,78.17,78.17,12561.0,77.3432,77.3432,77.2542,77.2542,12561.0
2024-11-15 14:55:00,78.17,78.22,78.16,78.2,15122.0,77.2542,77.3036,77.2443,77.2839,15122.0
2024-11-15 15:00:00,78.19,78.26,78.18,78.23,17745.0,77.274,77.3432,77.2641,77.3135,17745.0
2024-11-15 15:05:00,78.25,78.3,78.24,78.3,21897.0,77.3333,77.3827,77.3234,77.3827,21897.0
2024-11-15 15:10:00,78.31,78.38,78.28,78.37,17578.0,77.3926,77.4618,77.3629,77.4519,17578.0
2024-11-15 15:15:00,78.37,78.41,78.31,78.4,25149.0,77.4519,77.4914,77.3926,77.4815,25149.0
2024-11-15 15:20:00,78.4,78.43,78.39,78.4,17797.0,77.4815,77.5112,77.4716,77.4815,17797.0
2024-11-15 15:25:00,78.41,78.41,78.24,78.25,25145.0,77.4914,77.4914,77.3234,77.3333,25145.0
2024-11-15 15:30:00,78.25,78.29,78.21,78.26,26910.0,77.3333,77.3728,77.2937,77.3432,26910.0
2024-11-15 15:35:00,78.26,78.36,78.25,78.34,29891.0,77.3432,77.442,77.3333,77.4222,29891.0
2024-11-15 15:40:00,78.33,78.34,78.23,78.23,32840.0,77.4123,77.4222,77.3135,77.3135,32840.0
2024-11-15 15:45:00,78.23,78.29,78.18,78.18,78027.0,77.3135,77.3728,77.2641,77.2641,78027.0
2024-11-15 15:50:00,78.18,78.32,78.17,78.31,205373.0,77.2641,77.4025,77.2542,77.3926,205373.0
2024-11-15 15:55:00,78.29,78.35,78.25,78.29,258154.0,77.3728,77.4321,77.3333,77.3728,258154.0
2024-11-18 09:30:00,78.11,78.35,78.1,78.28,38884.0,77.1949,77.4321,77.185,77.3629,38884.0
2024-11-18 09:35:00,78.27,78.49,78.18,78.22,21127.0,77.353,77.5705,77.2641,77.3036,21127.0
2024-11-18 09:40:00,78.2,78.5,78.18,78.41,18438.0,77.2839,77.5804,77.2641,77.4914,18438.0
2024-11-18 09:45:00,78.38,78.43,78.26,78.4,17343.0,77.4618,77.5112,77.3432,77.4815,17343.0
2024-11-18 09:50:00,78.4,78.42,78.31,78.37,18926.0,77.4815,77.5013,77.3926,77.4519,18926.0
2024-11-18 09:55:00,78.36,78.43,78.24,78.27,18224.0,77.442,77.5112,77.3234,77.353,18224.0
2024-11-18 10:00:00,78.27,78.3,78.13,78.19,17952.0,77.353,77.3827,77.2147,77.274,17952.0
2024-11-18 10:05:00,78.19,78.25,78.06,78.06,14139.0,77.274,77.3333,77.1455,77.1455,14139.0
2024-11-18 10:10:00,78.07,78.08,78.02,78.06,10036.0,77.1554,77.1653,77.106,77.1455,10036.0
2024-11-18 10:15:00,78.06,78.12,77.97,77.98,15706.0,77.1455,77.2048,77.0566,77.0664,15706.0
2024-11-18 10:20:00,77.97,78.01,77.87,77.92,13319.0,77.0566,77.0961,76.9577,77.0071,13319.0
2024-11-18 10:25:00,77.94,78.0,77.94,77.97,10549.0,77.0269,77.0862,77.0269,77.0566,10549.0
2024-11-18 10:30:00,77.97,77.98,77.92,77.97,8014.0,77.0566,77.0664,77.0071,77.0566,8014.0
2024-11-18 10:35:00,77.97,77.97,77.9,77.93,11505.0,77.0566,77.0566,76.9874,77.017,11505.0
2024-11-18 10:40:00,77.93,78.03,77.91,78.03,10809.0,77.017,77.1159,76.9973,77.1159,10809.0
2024-11-18 10:45:00,78.04,78.23,78.03,78.23,16279.0,77.1257,77.3135,77.1159,77.3135,16279.0
2024-11-18 10:50:00,78.22,78.27,78.2,78.23,17944.0,77.3036,77.353,77.2839,77.3135,17944.0
2024-11-18 10:55:00,78.22,78.25,78.13,78.13,17728.0,77.3036,77.3333,77.2147,77.2147,17728.0
2024-11-18 11:00:00,78.14,78.3,78.14,78.22,33560.0,77.2246,77.3827,77.2246,77.3036,33560.0
2024-11-18 11:05:00,78.23,78.23,78.14,78.21,16206.0,77.3135,77.3135,77.2246,77.2937,16206.0
2024-11-18 11:10:00,78.23,78.24,78.13,78.13,9261.0,77.3135,77.3234,77.2147,77.2147,9261.0
2024-11-18 11:15:00,78.13,78.25,78.12,78.24,15465.0,77.2147,77.3333,77.2048,77.3234,15465.0
2024-11-18 11:20:00,78.25,78.31,78.22,78.29,16627.0,77.3333,77.3926,77.3036,77.3728,16627.0
2024-11-18 11:25:00,78.29,78.3,78.2,78.21,23918.0,77.3728,77.3827,77.2839,77.2937,23918.0
2024-11-18 11:30:00,78.21,78.37,78.21,78.33,21095.0,77.2937,77.4519,77.2937,77.4123,21095.0
2024-11-18 11:35:00,78.34,78.41,78.29,78.39,15163.0,77.4222,77.4914,77.3728,77.4716,15163.0
2024-11-18 11:40:00,78.39,78.44,78.38,78.43,12562.0,77.4716,77.5211,77.4618,77.5112,12562.0
2024-11-18 11:45:00,78.42,78.5,78.41,78.44,10043.0,77.5013,77.5804,77.4914,77.5211,10043.0
2024-11-18 11:50:00,78.42,78.45,78.41,78.43,8399.0,77.5013,77.5309,77.4914,77.5112,8399.0
2024-11-18 11:55:00,78.44,78.44,78.38,78.42,14236.0,77.5211,77.5211,77.4618,77.5013,14236.0
2024-11-18 12:00:00,78.42,78.44,78.39,78.41,8285.0,77.5013,77.5211,77.4716,77.4914,8285.0
2024-11-18 12:05:00,78.41,78.41,78.34,78.36,8653.0,77.4914,77.4914,77.4222,77.442,8653.0
2024-11-18 12:10:00,78.36,78.45,78.36,78.43,9930.0,77.442,77.5309,77.442,77.5112,9930.0
2024-11-18 12:15:00,78.42,78.43,78.39,78.41,6834.0,77.5013,77.5112,77.4716,77.4914,6834.0
2024-11-18 12:20:00,78.41,78.5,78.41,78.48,7190.0,77.4914,77.5804,77.4914,77.5606,7190.0
2024-11-18 12:25:00,78.46,78.49,78.45,78.46,8375.0,77.5408,77.5705,77.5309,77.5408,8375.0
2024-11-18 12:30:00,78.45,78.46,78.43,78.45,8844.0,77.5309,77.5408,77.5112,77.5309,8844.0
2024-11-18 12:35:00,78.45,78.46,78.42,78.42,12132.0,77.5309,77.5408,77.5013,77.5013,12132.0
2024-11-18 12:40:00,78.42,78.48,78.39,78.42,13083.0,77.5013,77.5606,77.4716,77.5013,13083.0
2024-11-18 12:45:00,78.43,78.43,78.38,78.39,19696.0,77.5112,77.5112,77.4618,77.4716,19696.0
2024-11-18 12:50:00,78.4,78.44,78.39,78.43,11283.0,77.4815,77.5211,77.4716,77.5112,11283.0
2024-11-18 12:55:00,78.43,78.48,78.42,78.46,8901.0,77.5112,77.5606,77.5013,77.5408,8901.0
2024-11-18 13:00:00,78.45,78.46,78.35,78.35,10856.0,77.5309,77.5408,77.4321,77.4321,10856.0
2024-11-18 13:05:00,78.36,78.39,78.34,78.34,9628.0,77.442,77.4716,77.4222,77.4222,9628.0
2024-11-18 13:10:00,78.35,78.35,78.29,78.31,8110.0,77.4321,77.4321,77.3728,77.3926,8110.0
2024-11-18 13:15:00,78.3,78.31,78.26,78.29,10093.0,77.3827,77.3926,77.3432,77.3728,10093.0
2024-11-18 13:20:00,78.29,78.3,78.22,78.24,5748.0,77.3728,77.3827,77.3036,77.3234,5748.0
2024-11-18 13:25:00,78.24,78.25,78.18,78.19,6346.0,77.3234,77.3333,77.2641,77.274,6346.0
2024-11-18 13:30:00,78.19,78.23,78.18,78.23,8131.0,77.274,77.3135,77.2641,77.3135,8131.0
2024-11-18 13:35:00,78.22,78.23,78.2,78.21,6936.0,77.3036,77.3135,77.2839,77.2937,6936.0
2024-11-18 13:40:00,78.22,78.25,78.2,78.2,11441.0,77.3036,77.3333,77.2839,77.2839,11441.0
2024-11-18 13:45:00,78.19,78.26,78.19,78.24,10761.0,77.274,77.3432,77.274,77.3234,10761.0
2024-11-18 13:50:00,78.26,78.26,78.1,78.1,9773.0,77.3432,77.3432,77.185,77.185,9773.0
2024-11-18 13:55:00,78.11,78.24,78.11,78.24,13265.0,77.1949,77.3234,77.1949,77.3234,13265.0
2024-11-18 14:00:00,78.23,78.29,78.2,78.29,11527.0,77.3135,77.3728,77.2839,77.3728,11527.0
2024-11-18 14:05:00,78.3,78.32,78.27,78.32,12177.0,77.3827,77.4025,77.353,77.4025,12177.0
2024-11-18 14:10:00,78.32,78.34,78.29,78.3,11666.0,77.4025,77.4222,77.3728,77.3827,11666.0
2024-11-18 14:15:00,78.29,78.3,78.24,78.26,10924.0,77.3728,77.3827,77.3234,77.3432,10924.0
2024-11-18 14:20:00,78.26,78.28,78.22,78.28,15238.0,77.3432,77.3629,77.3036,77.3629,15238.0
2024-11-18 14:25:00,78.27,78.34,78.24,78.34,12771.0,77.353,77.4222,77.3234,77.4222,12771.0
2024-11-18 14:30:00,78.34,78.35,78.26,78.26,12118.0,77.4222,77.4321,77.3432,77.3432,12118.0
2024-11-18 14:35:00,78.28,78.33,78.26,78.33,14321.0,77.3629,77.4123,77.3432,77.4123,14321.0
2024-11-18 14:40:00,78.33,78.44,78.32,78.4,17077.0,77.4123,77.5211,77.4025,77.4815,17077.0
2024-11-18 14:45:00,78.39,78.47,78.39,78.45,11877.0,77.4716,77.5507,77.4716,77.5309,11877.0
2024-11-18 14:50:00,78.46,78.53,78.45,78.51,16098.0,77.5408,77.61,77.5309,77.5902,16098.0
2024-11-18 14:55:00,78.51,78.59,78.51,78.59,16288.0,77.5902,77.6693,77.5902,77.6693,16288.0
2024-11-18 15:00:00,78.6,78.61,78.55,78.6,19665.0,77.6792,77.6891,77.6298,77.6792,19665.0
2024-11-18 15:05:00,78.6,78.61,78.55,78.56,18625.0,77.6792,77.6891,77.6298,77.6396,18625.0
2024-11-18 15:10:00,78.58,78.63,78.56,78.56,28583.0,77.6594,77.7088,77.6396,77.6396,28583.0
2024-11-18 15:15:00,78.57,78.61,78.53,78.56,33917.0,77.6495,77.6891,77.61,77.6396,33917.0
2024-11-18 15:20:00,78.57,78.57,78.5,78.5,9671.0,77.6495,77.6495,77.5804,77.5804,9671.0
2024-11-18 15:25:00,78.51,78.57,78.48,78.52,30659.0,77.5902,77.6495,77.5606,77.6001,30659.0
2024-11-18 15:30:00,78.5,78.54,78.49,78.5,14242.0,77.5804,77.6199,77.5705,77.5804,14242.0
2024-11-18 15:35:00,78.5,78.51,78.46,78.48,19089.0,77.5804,77.5902,77.5408,77.5606,19089.0
2024-11-18 15:40:00,78.48,78.55,78.47,78.54,18638.0,77.5606,77.6298,77.5507,77.6199,18638.0
2024-11-18 15:45:00,78.54,78.56,78.48,78.52,22623.0,77.6199,77.6396,77.5606,77.6001,22623.0
2024-11-18 15:50:00,78.53,78.67,78.53,78.62,89938.0,77.61,77.7484,77.61,77.6989,89938.0
2024-11-18 15:55:00,78.63,78.68,78.51,78.66,200332.0,77.7088,77.7582,77.5902,77.7385,200332.0
2024-11-19 09:30:00,77.81,78.23,77.75,78.2,26424.0,76.8984,77.3135,76.8391,77.2839,26424.0
2024-11-19 09:35:00,78.19,78.19,77.89,77.95,11246.0,77.274,77.274,76.9775,77.0368,11246.0
2024-11-19 09:40:00,77.95,78.03,77.84,77.87,9098.0,77.0368,77.1159,76.9281,76.9577,9098.0
2024-11-19 09:45:00,77.92,78.01,77.77,77.77,7928.0,77.0071,77.0961,76.8589,76.8589,7928.0
2024-11-19 09:50:00,77.76,77.77,77.65,77.76,7226.0,76.849,76.8589,76.7403,76.849,7226.0
2024-11-19 09:55:00,77.76,77.86,77.75,77.79,9875.0,76.849,76.9479,76.8391,76.8787,9875.0
2024-11-19 10:00:00,77.78,77.85,77.72,77.76,8994.0,76.8688,76.938,76.8095,76.849,8994.0
2024-11-19 10:05:00,77.77,77.79,77.69,77.72,9062.0,76.8589,76.8787,76.7798,76.8095,9062.0
2024-11-19 10:10:00,77.72,77.77,77.72,77.76,6587.0,76.8095,76.8589,76.8095,76.849,6587.0
2024-11-19 10:15:00,77.74,77.84,77.66,77.83,8757.0,76.8293,76.9281,76.7502,76.9182,8757.0
2024-11-19 10:20:00,77.83,77.83,77.77,77.8,10890.0,76.9182,76.9182,76.8589,76.8886,10890.0
2024-11-19 10:25:00,77.8,77.89,77.75,77.87,20756.0,76.8886,76.9775,76.8391,76.9577,20756.0
2024-11-19 10:30:00,77.88,77.97,77.83,77.95,4717.0,76.9676,77.0566,76.9182,77.0368,4717.0
2024-11-19 10:35:00,77.96,78.07,77.96,78.05,8711.0,77.0467,77.1554,77.0467,77.1356,8711.0
2024-11-19 10:40:00,78.05,78.11,78.03,78.11,4758.0,77.1356,77.1949,77.1159,77.1949,4758.0
2024-11-19 10:45:00,78.11,78.14,78.04,78.14,8628.0,77.1949,77.2246,77.1257,77.2246,8628.0
2024-11-19 10:50:00,78.13,78.14,78.09,78.1,6710.0,77.2147,77.2246,77.1752,77.185,6710.0
2024-11-19 10:55:00,78.08,78.15,78.04,78.12,10357.0,77.1653,77.2345,77.1257,77.2048,10357.0
2024-11-19 11:00:00,78.1,78.1,78.06,78.09,3407.0,77.185,77.185,77.1455,77.1752,3407.0
2024-11-19 11:05:00,78.09,78.17,78.04,78.15,13029.0,77.1752,77.2542,77.1257,77.2345,13029.0
2024-11-19 11:10:00,78.15,78.24,78.15,78.19,9231.0,77.2345,77.3234,77.2345,77.274,9231.0
2024-11-19 11:15:00,78.21,78.27,78.21,78.23,4552.0,77.2937,77.353,77.2937,77.3135,4552.0
2024-11-19 11:20:00,78.21,78.34,78.21,78.34,10101.0,77.2937,77.4222,77.2937,77.4222,10101.0
2024-11-19 11:25:00,78.34,78.4,78.33,78.38,8442.0,77.4222,77.4815,77.4123,77.4618,8442.0
2024-11-19 11:30:00,78.38,78.44,78.35,78.36,33192.0,77.4618,77.5211,77.4321,77.442,33192.0
2024-11-19 11:35:00,78.35,78.37,78.3,78.34,10613.0,77.4321,77.4519,77.3827,77.4222,10613.0
2024-11-19 11:40:00,78.34,78.35,78.28,78.31,9002.0,77.4222,77.4321,77.3629,77.3926,9002.0
2024-11-19 11:45:00,78.31,78.31,78.27,78.27,2889.0,77.3926,77.3926,77.353,77.353,2889.0
2024-11-19 11:50:00,78.27,78.32,78.26,78.3,11176.0,77.353,77.4025,77.3432,77.3827,11176.0
2024-11-19 11:55:00,78.31,78.37,78.31,78.34,6867.0,77.3926,77.4519,77.3926,77.4222,6867.0
2024-11-19 12:00:00,78.34,78.35,78.29,78.31,4765.0,77.4222,77.4321,77.3728,77.3926,4765.0
2024-11-19 12:05:00,78.31,78.31,78.27,78.3,3515.0,77.3926,77.3926,77.353,77.3827,3515.0
2024-11-19 12:10:00,78.29,78.29,78.24,78.27,6189.0,77.3728,77.3728,77.3234,77.353,6189.0
2024-11-19 12:15:00,78.27,78.3,78.27,78.28,5824.0,77.353,77.3827,77.353,77.3629,5824.0
2024-11-19 12:20:00,78.27,78.29,78.22,78.24,6624.0,77.353,77.3728,77.3036,77.3234,6624.0
2024-11-19 12:25:00,78.24,78.29,78.24,78.28,6087.0,77.3234,77.3728,77.3234,77.3629,6087.0
2024-11-19 12:30:00,78.27,78.35,78.27,78.35,10035.0,77.353,77.4321,77.353,77.4321,10035.0
2024-11-19 12:35:00,78.35,78.41,78.31,78.39,7925.0,77.4321,77.4914,77.3926,77.4716,7925.0
2024-11-19 12:40:00,78.4,78.41,78.37,78.37,5319.0,77.4815,77.4914,77.4519,77.4519,5319.0
2024-11-19 12:45:00,78.36,78.38,78.34,78.34,3777.0,77.442,77.4618,77.4222,77.4222,3777.0
2024-11-19 12:50:00,78.34,78.36,78.33,78.35,6409.0,77.4222,77.442,77.4123,77.4321,6409.0
2024-11-19 12:55:00,78.36,78.36,78.27,78.28,12667.0,77.442,77.442,77.353,77.3629,12667.0
2024-11-19 13:00:00,78.28,78.29,78.22,78.23,10832.0,77.3629,77.3728,77.3036,77.3135,10832.0
2024-11-19 13:05:00,78.24,78.25,78.19,78.22,8771.0,77.3234,77.3333,77.274,77.3036,8771.0
2024-11-19 13:10:00,78.22,78.25,78.21,78.23,6629.0,77.3036,77.3333,77.2937,77.3135,6629.0
2024-11-19 13:15:00,78.23,78.25,78.22,78.22,5724.0,77.3135,77.3333,77.3036,77.3036,5724.0
2024-11-19 13:20:00,78.22,78.24,78.18,78.18,3330.0,77.3036,77.3234,77.2641,77.2641,3330.0
2024-11-19 13:25:00,78.18,78.19,78.17,78.17,5691.0,77.2641,77.274,77.2542,77.2542,5691.0
2024-11-19 13:30:00,78.17,78.17,78.11,78.12,7176.0,77.2542,77.2542,77.1949,77.2048,7176.0
2024-11-19 13:35:00,78.12,78.17,78.1,78.16,11586.0,77.2048,77.2542,77.185,77.2443,11586.0
2024-11-19 13:40:00,78.16,78.17,78.14,78.16,5638.0,77.2443,77.2542,77.2246,77.2443,5638.0
2024-11-19 13:45:00,78.17,78.22,78.17,78.2,9371.0,77.2542,77.3036,77.2542,77.2839,9371.0
2024-11-19 13:50:00,78.22,78.25,78.21,78.24,8057.0,77.3036,77.3333,77.2937,77.3234,8057.0
2024-11-19 13:55:00,78.23,78.26,78.22,78.24,7556.0,77.3135,77.3432,77.3036,77.3234,7556.0
2024-11-19 14:00:00,78.24,78.25,78.18,78.18,2645.0,77.3234,77.3333,77.2641,77.2641,2645.0
2024-11-19 14:05:00,78.19,78.2,78.15,78.17,11171.0,77.274,77.2839,77.2345,77.2542,11171.0
2024-11-19 14:10:00,78.16,78.16,78.12,78.14,5844.0,77.2443,77.2443,77.2048,77.2246,5844.0
2024-11-19 14:15:00,78.14,78.15,78.05,78.05,6735.0,77.2246,77.2345,77.1356,77.1356,6735.0
2024-11-19 14:20:00,78.07,78.1,78.07,78.08,4203.0,77.1554,77.185,77.1554,77.1653,4203.0
2024-11-19 14:25:00,78.08,78.08,78.02,78.04,9494.0,77.1653,77.1653,77.106,77.1257,9494.0
2024-11-19 14:30:00,78.05,78.05,77.95,77.96,11945.0,77.1356,77.1356,77.0368,77.0467,11945.0
2024-11-19 14:35:00,77.95,77.97,77.91,77.97,13047.0,77.0368,77.0566,76.9973,77.0566,13047.0
2024-11-19 14:40:00,77.97,77.97,77.9,77.92,17973.0,77.0566,77.0566,76.9874,77.0071,17973.0
2024-11-19 14:45:00,77.92,77.96,77.89,77.92,18367.0,77.0071,77.0467,76.9775,77.0071,18367.0
2024-11-19 14:50:00,77.94,77.98,77.91,77.96,11934.0,77.0269,77.0664,76.9973,77.0467,11934.0
2024-11-19 14:55:00,77.96,77.99,77.94,77.99,17222.0,77.0467,77.0763,77.0269,77.0763,17222.0
2024-11-19 15:00:00,77.98,77.99,77.96,77.97,11541.0,77.0664,77.0763,77.0467,77.0566,11541.0
2024-11-19 15:05:00,77.98,77.98,77.87,77.93,26492.0,77.0664,77.0664,76.9577,77.017,26492.0
2024-11-19 15:10:00,77.93,78.02,77.93,77.98,14582.0,77.017,77.106,77.017,77.0664,14582.0
2024-11-19 15:15:00,77.98,78.0,77.95,77.97,15800.0,77.0664,77.0862,77.0368,77.0566,15800.0
2024-11-19 15:20:00,77.99,77.99,77.94,77.95,4856.0,77.0763,77.0763,77.0269,77.0368,4856.0
2024-11-19 15:25:00,77.94,77.95,77.89,77.95,13243.0,77.0269,77.0368,76.9775,77.0368,13243.0
2024-11-19 15:30:00,77.95,77.98,77.9,77.91,25761.0,77.0368,77.0664,76.9874,76.9973,25761.0
2024-11-19 15:35:00,77.92,77.98,77.91,77.98,15659.0,77.0071,77.0664,76.9973,77.0664,15659.0
2024-11-19 15:40:00,77.96,78.0,77.96,77.98,14434.0,77.0467,77.0862,77.0467,77.0664,14434.0
2024-11-19 15:45:00,77.98,77.98,77.82,77.86,36590.0,77.0664,77.0664,76.9083,76.9479,36590.0
2024-11-19 15:50:00,77.86,77.91,77.65,77.66,76945.0,76.9479,76.9973,76.7403,76.7502,76945.0
2024-11-19 15:55:00,77.66,77.72,77.59,77.6,168220.0,76.7502,76.8095,76.681,76.6909,168220.0
2024-11-20 09:30:00,77.9,77.98,77.64,77.79,29978.0,76.9874,77.0664,76.7304,76.8787,29978.0
2024-11-20 09:35:00,77.71,77.71,77.25,77.27,11723.0,76.7996,76.7996,76.345,76.3648,11723.0
2024-11-20 09:40:00,77.28,77.38,77.24,77.26,10920.0,76.3746,76.4735,76.3351,76.3549,10920.0
2024-11-20 09:45:00,77.23,77.52,77.22,77.47,11453.0,76.3252,76.6118,76.3153,76.5624,11453.0
2024-11-20 09:50:00,77.48,77.53,77.38,77.41,7852.0,76.5723,76.6217,76.4735,76.5031,7852.0
2024-11-20 09:55:00,77.4,77.52,77.38,77.42,15611.0,76.4932,76.6118,76.4735,76.513,15611.0
2024-11-20 10:00:00,77.41,77.51,77.37,77.5,14904.0,76.5031,76.602,76.4636,76.5921,14904.0
2024-11-20 10:05:00,77.53,77.55,77.31,77.33,14695.0,76.6217,76.6415,76.4043,76.4241,14695.0
2024-11-20 10:10:00,77.35,77.37,77.27,77.27,11734.0,76.4438,76.4636,76.3648,76.3648,11734.0
2024-11-20 10:15:00,77.26,77.32,77.19,77.32,11762.0,76.3549,76.4142,76.2857,76.4142,11762.0
2024-11-20 10:20:00,77.35,77.44,77.24,77.44,8544.0,76.4438,76.5328,76.3351,76.5328,8544.0
2024-11-20 10:25:00,77.41,77.5,77.4,77.45,9559.0,76.5031,76.5921,76.4932,76.5427,9559.0
2024-11-20 10:30:00,77.44,77.44,77.37,77.44,12236.0,76.5328,76.5328,76.4636,76.5328,12236.0
2024-11-20 10:35:00,77.44,77.47,77.37,77.47,10572.0,76.5328,76.5624,76.4636,76.5624,10572.0
2024-11-20 10:40:00,77.51,77.53,77.45,77.5,11143.0,76.602,76.6217,76.5427,76.5921,11143.0
2024-11-20 10:45:00,77.49,77.51,77.48,77.48,7876.0,76.5822,76.602,76.5723,76.5723,7876.0
2024-11-20 10:50:00,77.49,77.52,77.42,77.51,15021.0,76.5822,76.6118,76.513,76.602,15021.0
2024-11-20 10:55:00,77.52,77.56,77.5,77.54,15459.0,76.6118,76.6514,76.5921,76.6316,15459.0
2024-11-20 11:00:00,77.54,77.58,77.48,77.51,16557.0,76.6316,76.6711,76.5723,76.602,16557.0
2024-11-20 11:05:00,77.5,77.51,77.35,77.41,11009.0,76.5921,76.602,76.4438,76.5031,11009.0
2024-11-20 11:10:00,77.41,77.42,77.28,77.34,12575.0,76.5031,76.513,76.3746,76.4339,12575.0
2024-11-20 11:15:00,77.34,77.42,77.33,77.39,9725.0,76.4339,76.513,76.4241,76.4834,9725.0
2024-11-20 11:20:00,77.4,77.47,77.4,77.42,10006.0,76.4932,76.5624,76.4932,76.513,10006.0
2024-11-20 11:25:00,77.42,77.42,77.23,77.23,19730.0,76.513,76.513,76.3252,76.3252,19730.0
2024-11-20 11:30:00,77.24,77.26,77.18,77.2,19637.0,76.3351,76.3549,76.2758,76.2956,19637.0
2024-11-20 11:35:00,77.2,77.25,77.13,77.24,7881.0,76.2956,76.345,76.2264,76.3351,7881.0
2024-11-20 11:40:00,77.23,77.31,77.22,77.31,7047.0,76.3252,76.4043,76.3153,76.4043,7047.0
2024-11-20 11:45:00,77.33,77.38,77.32,77.38,5961.0,76.4241,76.4735,76.4142,76.4735,5961.0
2024-11-20 11:50:00,77.38,77.45,77.36,77.45,8351.0,76.4735,76.5427,76.4537,76.5427,8351.0
2024-11-20 11:55:00,77.48,77.5,77.41,77.43,9223.0,76.5723,76.5921,76.5031,76.5229,9223.0
2024-11-20 12:00:00,77.43,77.47,77.32,77.38,18167.0,76.5229,76.5624,76.4142,76.4735,18167.0
2024-11-20 12:05:00,77.37,77.4,77.33,77.34,8697.0,76.4636,76.4932,76.4241,76.4339,8697.0
2024-11-20 12:10:00,77.34,77.35,77.24,77.24,6642.0,76.4339,76.4438,76.3351,76.3351,6642.0
2024-11-20 12:15:00,77.25,77.31,77.19,77.19,8519.0,76.345,76.4043,76.2857,76.2857,8519.0
2024-11-20 12:20:00,77.19,77.19,77.14,77.18,8123.0,76.2857,76.2857,76.2363,76.2758,8123.0
2024-11-20 12:25:00,77.17,77.24,77.16,77.19,8603.0,76.2659,76.3351,76.2561,76.2857,8603.0
2024-11-20 12:30:00,77.18,77.25,77.17,77.25,8463.0,76.2758,76.345,76.2659,76.345,8463.0
2024-11-20 12:35:00,77.25,77.32,77.25,77.31,6670.0,76.345,76.4142,76.345,76.4043,6670.0
2024-11-20 12:40:00,77.33,77.42,77.32,77.41,32099.0,76.4241,76.513,76.4142,76.5031,32099.0
2024-11-20 12:45:00,77.42,77.52,77.42,77.52,15381.0,76.513,76.6118,76.513,76.6118,15381.0
2024-11-20 12:50:00,77.53,77.56,77.5,77.5,15017.0,76.6217,76.6514,76.5921,76.5921,15017.0
2024-11-20 12:55:00,77.5,77.52,77.45,77.51,11819.0,76.5921,76.6118,76.5427,76.602,11819.0
2024-11-20 13:00:00,77.51,77.54,77.47,77.52,12104.0,76.602,76.6316,76.5624,76.6118,12104.0
2024-11-20 13:05:00,77.53,77.59,77.52,77.55,21961.0,76.6217,76.681,76.6118,76.6415,21961.0
2024-11-20 13:10:00,77.55,77.65,77.54,77.6,14757.0,76.6415,76.7403,76.6316,76.6909,14757.0
2024-11-20 13:15:00,77.6,77.68,77.59,77.59,12977.0,76.6909,76.77,76.681,76.681,12977.0
2024-11-20 13:20:00,77.58,77.68,77.55,77.68,11288.0,76.6711,76.77,76.6415,76.77,11288.0
2024-11-20 13:25:00,77.68,77.74,77.66,77.72,31159.0,76.77,76.8293,76.7502,76.8095,31159.0
2024-11-20 13:30:00,77.73,77.75,77.61,77.62,20062.0,76.8194,76.8391,76.7008,76.7107,20062.0
2024-11-20 13:35:00,77.6,77.61,77.49,77.5,10983.0,76.6909,76.7008,76.5822,76.5921,10983.0
2024-11-20 13:40:00,77.5,77.55,77.49,77.52,13971.0,76.5921,76.6415,76.5822,76.6118,13971.0
2024-11-20 13:45:00,77.51,77.52,77.44,77.45,6945.0,76.602,76.6118,76.5328,76.5427,6945.0
2024-11-20 13:50:00,77.45,77.46,77.36,77.38,9199.0,76.5427,76.5525,76.4537,76.4735,9199.0
2024-11-20 13:55:00,77.37,77.37,77.32,77.36,8091.0,76.4636,76.4636,76.4142,76.4537,8091.0
2024-11-20 14:00:00,77.34,77.36,77.27,77.27,15765.0,76.4339,76.4537,76.3648,76.3648,15765.0
2024-11-20 14:05:00,77.27,77.35,77.27,77.34,7351.0,76.3648,76.4438,76.3648,76.4339,7351.0
2024-11-20 14:10:00,77.34,77.37,77.32,77.36,7469.0,76.4339,76.4636,76.4142,76.4537,7469.0
2024-11-20 14:15:00,77.34,77.41,77.34,77.38,12137.0,76.4339,76.5031,76.4339,76.4735,12137.0
2024-11-20 14:20:00,77.38,77.46,77.38,77.45,9147.0,76.4735,76.5525,76.4735,76.5427,9147.0
2024-11-20 14:25:00,77.45,77.53,77.45,77.53,13736.0,76.5427,76.6217,76.5427,76.6217,13736.0
2024-11-20 14:30:00,77.52,77.57,77.5,77.56,8962.0,76.6118,76.6612,76.5921,76.6514,8962.0
2024-11-20 14:35:00,77.56,77.64,77.54,77.64,18655.0,76.6514,76.7304,76.6316,76.7304,18655.0
2024-11-20 14:40:00,77.65,77.69,77.63,77.68,16700.0,76.7403,76.7798,76.7205,76.77,16700.0
2024-11-20 14:45:00,77.68,77.69,77.61,77.67,16848.0,76.77,76.7798,76.7008,76.7601,16848.0
2024-11-20 14:50:00,77.67,77.73,77.67,77.72,12216.0,76.7601,76.8194,76.7601,76.8095,12216.0
2024-11-20 14:55:00,77.71,77.73,77.63,77.64,10012.0,76.7996,76.8194,76.7205,76.7304,10012.0
2024-11-20 15:00:00,77.63,77.63,77.59,77.61,11902.0,76.7205,76.7205,76.681,76.7008,11902.0
2024-11-20 15:05:00,77.61,77.63,77.6,77.62,13757.0,76.7008,76.7205,76.6909,76.7107,13757.0
2024-11-20 15:10:00,77.63,77.68,77.62,77.68,24888.0,76.7205,76.77,76.7107,76.77,24888.0
2024-11-20 15:15:00,77.68,77.74,77.65,77.71,18019.0,76.77,76.8293,76.7403,76.7996,18019.0
2024-11-20 15:20:00,77.71,77.73,77.67,77.69,8378.0,76.7996,76.8194,76.7601,76.7798,8378.0
2024-11-20 15:25:00,77.69,77.73,77.68,77.73,16854.0,76.7798,76.8194,76.77,76.8194,16854.0
2024-11-20 15:30:00,77.73,77.8,77.72,77.8,30156.0,76.8194,76.8886,76.8095,76.8886,30156.0
2024-11-20 15:35:00,77.79,77.84,77.74,77.78,19185.0,76.8787,76.9281,76.8293,76.8688,19185.0
2024-11-20 15:40:00,77.78,77.83,77.75,77.78,10945.0,76.8688,76.9182,76.8391,76.8688,10945.0
2024-11-20 15:45:00,77.78,77.84,77.74,77.8,21770.0,76.8688,76.9281,76.8293,76.8886,21770.0
2024-11-20 15:50:00,77.78,77.84,77.62,77.67,55294.0,76.8688,76.9281,76.7107,76.7601,55294.0
2024-11-20 15:55:00,77.67,77.87,77.62,77.87,299039.0,76.7601,76.9577,76.7107,76.9577,299039.0
2024-11-21 09:30:00,78.5,78.8,78.16,78.3,53614.0,77.5804,77.8768,77.2443,77.3827,53614.0
2024-11-21 09:35:00,78.3,78.32,78.15,78.22,10675.0,77.3827,77.4025,77.2345,77.3036,10675.0
2024-11-21 09:40:00,78.23,78.38,78.1,78.28,12129.0,77.3135,77.4618,77.185,77.3629,12129.0
2024-11-21 09:45:00,78.31,78.43,78.23,78.32,9317.0,77.3926,77.5112,77.3135,77.4025,9317.0
2024-11-21 09:50:00,78.35,78.44,78.33,78.43,8687.0,77.4321,77.5211,77.4123,77.5112,8687.0
2024-11-21 09:55:00,78.43,78.47,78.35,78.44,10576.0,77.5112,77.5507,77.4321,77.5211,10576.0
2024-11-21 10:00:00,78.45,78.55,78.34,78.34,24127.0,77.5309,77.6298,77.4222,77.4222,24127.0
2024-11-21 10:05:00,78.34,78.44,78.25,78.39,19131.0,77.4222,77.5211,77.3333,77.4716,19131.0
2024-11-21 10:10:00,78.39,78.45,78.34,78.45,15806.0,77.4716,77.5309,77.4222,77.5309,15806.0
2024-11-21 10:15:00,78.44,78.46,78.23,78.31,23739.0,77.5211,77.5408,77.3135,77.3926,23739.0
2024-11-21 10:20:00,78.34,78.46,78.26,78.29,10381.0,77.4222,77.5408,77.3432,77.3728,10381.0
2024-11-21 10:25:00,78.31,78.33,78.17,78.2,12235.0,77.3926,77.4123,77.2542,77.2839,12235.0
2024-11-21 10:30:00,78.2,78.27,78.12,78.2,13635.0,77.2839,77.353,77.2048,77.2839,13635.0
2024-11-21 10:35:00,78.17,78.25,78.16,78.19,6932.0,77.2542,77.3333,77.2443,77.274,6932.0
2024-11-21 10:40:00,78.2,78.24,78.14,78.22,12661.0,77.2839,77.3234,77.2246,77.3036,12661.0
2024-11-21 10:45:00,78.21,78.39,78.15,78.36,12574.0,77.2937,77.4716,77.2345,77.442,12574.0
2024-11-21 10:50:00,78.34,78.37,78.28,78.36,6653.0,77.4222,77.4519,77.3629,77.442,6653.0
2024-11-21 10:55:00,78.38,78.43,78.31,78.34,14281.0,77.4618,77.5112,77.3926,77.4222,14281.0
2024-11-21 11:00:00,78.37,78.48,78.34,78.47,14139.0,77.4519,77.5606,77.4222,77.5507,14139.0
2024-11-21 11:05:00,78.5,78.97,78.47,78.72,129549.0,77.5804,78.0448,77.5507,77.7978,129549.0
2024-11-21 11:10:00,78.72,78.88,78.66,78.79,14316.0,77.7978,77.9559,77.7385,77.867,14316.0
2024-11-21 11:15:00,78.77,78.78,78.5,78.52,30149.0,77.8472,77.8571,77.5804,77.6001,30149.0
2024-11-21 11:20:00,78.53,78.79,78.48,78.76,25446.0,77.61,77.867,77.5606,77.8373,25446.0
2024-11-21 11:25:00,78.76,78.83,78.74,78.8,14242.0,77.8373,77.9065,77.8175,77.8768,14242.0
2024-11-21 11:30:00,78.82,78.92,78.8,78.9,17996.0,77.8966,77.9954,77.8768,77.9757,17996.0
2024-11-21 11:35:00,78.9,78.9,78.7,78.75,25277.0,77.9757,77.9757,77.778,77.8274,25277.0
2024-11-21 11:40:00,78.74,78.85,78.72,78.84,11466.0,77.8175,77.9263,77.7978,77.9164,11466.0
2024-11-21 11:45:00,78.83,78.83,78.59,78.61,15320.0,77.9065,77.9065,77.6693,77.6891,15320.0
2024-11-21 11:50:00,78.63,78.63,78.5,78.58,19163.0,77.7088,77.7088,77.5804,77.6594,19163.0
2024-11-21 11:55:00,78.57,78.6,78.5,78.59,8468.0,77.6495,77.6792,77.5804,77.6693,8468.0
2024-11-21 12:00:00,78.59,78.6,78.5,78.53,8324.0,77.6693,77.6792,77.5804,77.61,8324.0
2024-11-21 12:05:00,78.53,78.57,78.47,78.48,7786.0,77.61,77.6495,77.5507,77.5606,7786.0
2024-11-21 12:10:00,78.48,78.5,78.39,78.41,6306.0,77.5606,77.5804,77.4716,77.4914,6306.0
2024-11-21 12:15:00,78.41,78.41,78.38,78.41,5128.0,77.4914,77.4914,77.4618,77.4914,5128.0
2024-11-21 12:20:00,78.41,78.44,78.37,78.44,9476.0,77.4914,77.5211,77.4519,77.5211,9476.0
2024-11-21 12:25:00,78.42,78.5,78.41,78.43,11984.0,77.5013,77.5804,77.4914,77.5112,11984.0
2024-11-21 12:30:00,78.43,78.44,78.38,78.4,5546.0,77.5112,77.5211,77.4618,77.4815,5546.0
2024-11-21 12:35:00,78.4,78.44,78.38,78.44,3738.0,77.4815,77.5211,77.4618,77.5211,3738.0
2024-11-21 12:40:00,78.44,78.47,78.4,78.43,12490.0,77.5211,77.5507,77.4815,77.5112,12490.0
2024-11-21 12:45:00,78.42,78.56,78.42,78.54,10690.0,77.5013,77.6396,77.5013,77.6199,10690.0
2024-11-21 12:50:00,78.52,78.64,78.52,78.63,7089.0,77.6001,77.7187,77.6001,77.7088,7089.0
2024-11-21 12:55:00,78.6,78.66,78.59,78.66,5171.0,77.6792,77.7385,77.6693,77.7385,5171.0
2024-11-21 13:00:00,78.67,78.72,78.66,78.72,5709.0,77.7484,77.7978,77.7385,77.7978,5709.0
2024-11-21 13:05:00,78.72,78.77,78.7,78.73,8286.0,77.7978,77.8472,77.778,77.8077,8286.0
2024-11-21 13:10:00,78.73,78.83,78.73,78.83,8096.0,77.8077,77.9065,77.8077,77.9065,8096.0
2024-11-21 13:15:00,78.83,78.83,78.78,78.81,5264.0,77.9065,77.9065,77.8571,77.8867,5264.0
2024-11-21 13:20:00,78.81,78.81,78.75,78.77,4248.0,77.8867,77.8867,77.8274,77.8472,4248.0
2024-11-21 13:25:00,78.78,78.81,78.75,78.77,11721.0,77.8571,77.8867,77.8274,77.8472,11721.0
2024-11-21 13:30:00,78.77,78.8,78.75,78.8,9172.0,77.8472,77.8768,77.8274,77.8768,9172.0
2024-11-21 13:35:00,78.8,78.8,78.7,78.7,7700.0,77.8768,77.8768,77.778,77.778,7700.0
2024-11-21 13:40:00,78.69,78.72,78.67,78.67,5241.0,77.7681,77.7978,77.7484,77.7484,5241.0
2024-11-21 13:45:00,78.67,78.69,78.67,78.67,3544.0,77.7484,77.7681,77.7484,77.7484,3544.0
2024-11-21 13:50:00,78.66,78.71,78.65,78.7,4510.0,77.7385,77.7879,77.7286,77.778,4510.0
2024-11-21 13:55:00,78.72,78.72,78.67,78.68,4447.0,77.7978,77.7978,77.7484,77.7582,4447.0
2024-11-21 14:00:00,78.69,78.69,78.64,78.67,8833.0,77.7681,77.7681,77.7187,77.7484,8833.0
2024-11-21 14:05:00,78.67,78.88,78.67,78.83,15632.0,77.7484,77.9559,77.7484,77.9065,15632.0
2024-11-21 14:10:00,78.84,78.94,78.84,78.9,7580.0,77.9164,78.0152,77.9164,77.9757,7580.0
2024-11-21 14:15:00,78.93,78.96,78.93,78.94,9244.0,78.0053,78.035,78.0053,78.0152,9244.0
2024-11-21 14:20:00,78.94,79.01,78.88,78.97,17491.0,78.0152,78.0844,77.9559,78.0448,17491.0
2024-11-21 14:25:00,78.97,79.0,78.95,79.0,12511.0,78.0448,78.0745,78.0251,78.0745,12511.0
2024-11-21 14:30:00,79.0,79.0,78.94,78.94,12045.0,78.0745,78.0745,78.0152,78.0152,12045.0
2024-11-21 14:35:00,78.95,78.96,78.89,78.93,12099.0,78.0251,78.035,77.9658,78.0053,12099.0
2024-11-21 14:40:00,78.94,78.95,78.83,78.83,13606.0,78.0152,78.0251,77.9065,77.9065,13606.0
2024-11-21 14:45:00,78.83,78.94,78.83,78.94,16863.0,77.9065,78.0152,77.9065,78.0152,16863.0
2024-11-21 14:50:00,78.93,78.96,78.9,78.95,8439.0,78.0053,78.035,77.9757,78.0251,8439.0
2024-11-21 14:55:00,78.95,79.0,78.94,79.0,11059.0,78.0251,78.0745,78.0152,78.0745,11059.0
2024-11-21 15:00:00,79.0,79.08,78.97,79.06,17899.0,78.0745,78.1536,78.0448,78.1338,17899.0
2024-11-21 15:05:00,79.06,79.07,79.04,79.05,14151.0,78.1338,78.1437,78.114,78.1239,14151.0
2024-11-21 15:10:00,79.05,79.08,79.02,79.03,17003.0,78.1239,78.1536,78.0943,78.1041,17003.0
2024-11-21 15:15:00,79.02,79.09,79.02,79.06,15219.0,78.0943,78.1634,78.0943,78.1338,15219.0
2024-11-21 15:20:00,79.07,79.11,79.05,79.11,19626.0,78.1437,78.1832,78.1239,78.1832,19626.0
2024-11-21 15:25:00,79.12,79.2,79.11,79.14,32352.0,78.1931,78.2722,78.1832,78.2129,32352.0
2024-11-21 15:30:00,79.14,79.16,79.01,79.04,23817.0,78.2129,78.2326,78.0844,78.114,23817.0
2024-11-21 15:35:00,79.04,79.07,79.0,79.07,31820.0,78.114,78.1437,78.0745,78.1437,31820.0
2024-11-21 15:40:00,79.08,79.08,79.02,79.08,16921.0,78.1536,78.1536,78.0943,78.1536,16921.0
2024-11-21 15:45:00,79.08,79.13,79.06,79.09,30271.0,78.1536,78.203,78.1338,78.1634,30271.0
2024-11-21 15:50:00,79.07,79.09,78.95,78.99,57579.0,78.1437,78.1634,78.0251,78.0646,57579.0
2024-11-21 15:55:00,78.98,78.99,78.83,78.86,165321.0,78.0547,78.0646,77.9065,77.9361,165321.0
2024-11-22 09:30:00,79.02,79.32,79.0,79.18,42303.0,78.0943,78.3907,78.0745,78.2524,42303.0
2024-11-22 09:35:00,79.11,79.12,78.96,79.12,11861.0,78.1832,78.1931,78.035,78.1931,11861.0
2024-11-22 09:40:00,79.14,79.33,79.08,79.31,20232.0,78.2129,78.4006,78.1536,78.3809,20232.0
2024-11-22 09:45:00,79.29,79.5,79.25,79.46,23201.0,78.3611,78.5686,78.3216,78.5291,23201.0
2024-11-22 09:50:00,79.46,79.56,79.33,79.55,21817.0,78.5291,78.6279,78.4006,78.6181,21817.0
2024-11-22 09:55:00,79.57,79.6,79.49,79.55,22503.0,78.6378,78.6675,78.5588,78.6181,22503.0
2024-11-22 10:00:00,79.55,79.66,79.45,79.51,29296.0,78.6181,78.7268,78.5192,78.5785,29296.0
2024-11-22 10:05:00,79.51,79.57,79.46,79.51,13777.0,78.5785,78.6378,78.5291,78.5785,13777.0
2024-11-22 10:10:00,79.5,79.56,79.41,79.53,17848.0,78.5686,78.6279,78.4797,78.5983,17848.0
2024-11-22 10:15:00,79.53,79.64,79.46,79.61,10990.0,78.5983,78.707,78.5291,78.6773,10990.0
2024-11-22 10:20:00,79.61,79.61,79.44,79.47,7684.0,78.6773,78.6773,78.5093,78.539,7684.0
2024-11-22 10:25:00,79.45,79.48,79.35,79.45,12538.0,78.5192,78.5489,78.4204,78.5192,12538.0
2024-11-22 10:30:00,79.47,79.58,79.45,79.53,19912.0,78.539,78.6477,78.5192,78.5983,19912.0
2024-11-22 10:35:00,79.51,79.63,79.5,79.62,12994.0,78.5785,78.6971,78.5686,78.6872,12994.0
2024-11-22 10:40:00,79.62,79.62,79.54,79.61,14137.0,78.6872,78.6872,78.6082,78.6773,14137.0
2024-11-22 10:45:00,79.6,79.65,79.57,79.58,26053.0,78.6675,78.7169,78.6378,78.6477,26053.0
2024-11-22 10:50:00,79.57,79.64,79.56,79.61,13463.0,78.6378,78.707,78.6279,78.6773,13463.0
2024-11-22 10:55:00,79.61,79.73,79.6,79.73,19744.0,78.6773,78.7959,78.6675,78.7959,19744.0
2024-11-22 11:00:00,79.73,79.79,79.71,79.76,12808.0,78.7959,78.8552,78.7762,78.8256,12808.0
2024-11-22 11:05:00,79.75,79.78,79.73,79.76,10254.0,78.8157,78.8454,78.7959,78.8256,10254.0
2024-11-22 11:10:00,79.75,79.79,79.74,79.79,7721.0,78.8157,78.8552,78.8058,78.8552,7721.0
2024-11-22 11:15:00,79.79,79.79,79.65,79.66,21207.0,78.8552,78.8552,78.7169,78.7268,21207.0
2024-11-22 11:20:00,79.65,79.75,79.64,79.68,16785.0,78.7169,78.8157,78.707,78.7465,16785.0
2024-11-22 11:25:00,79.68,79.72,79.61,79.7,17152.0,78.7465,78.7861,78.6773,78.7663,17152.0
2024-11-22 11:30:00,79.72,79.72,79.61,79.67,11131.0,78.7861,78.7861,78.6773,78.7366,11131.0
2024-11-22 11:35:00,79.67,79.68,79.63,79.66,9423.0,78.7366,78.7465,78.6971,78.7268,9423.0
2024-11-22 11:40:00,79.66,79.67,79.64,79.65,13703.0,78.7268,78.7366,78.707,78.7169,13703.0
2024-11-22 11:45:00,79.65,79.73,79.65,79.73,8723.0,78.7169,78.7959,78.7169,78.7959,8723.0
2024-11-22 11:50:00,79.73,79.74,79.69,79.73,9828.0,78.7959,78.8058,78.7564,78.7959,9828.0
2024-11-22 11:55:00,79.73,79.78,79.67,79.71,11791.0,78.7959,78.8454,78.7366,78.7762,11791.0
2024-11-22 12:00:00,79.72,79.8,79.68,79.76,16492.0,78.7861,78.8651,78.7465,78.8256,16492.0
2024-11-22 12:05:00,79.76,79.79,79.7,79.71,15205.0,78.8256,78.8552,78.7663,78.7762,15205.0
2024-11-22 12:10:00,79.71,79.77,79.7,79.77,12177.0,78.7762,78.8355,78.7663,78.8355,12177.0
2024-11-22 12:15:00,79.77,79.88,79.76,79.84,30634.0,78.8355,78.9442,78.8256,78.9047,30634.0
2024-11-22 12:20:00,79.84,79.92,79.82,79.89,10553.0,78.9047,78.9837,78.8849,78.9541,10553.0
2024-11-22 12:25:00,79.91,79.96,79.9,79.93,7430.0,78.9738,79.0232,78.964,78.9936,7430.0
2024-11-22 12:30:00,79.93,79.93,79.81,79.81,20524.0,78.9936,78.9936,78.875,78.875,20524.0
2024-11-22 12:35:00,79.81,79.82,79.78,79.79,6622.0,78.875,78.8849,78.8454,78.8552,6622.0
2024-11-22 12:40:00,79.79,79.85,79.79,79.84,7663.0,78.8552,78.9145,78.8552,78.9047,7663.0
2024-11-22 12:45:00,79.84,79.86,79.81,79.84,6523.0,78.9047,78.9244,78.875,78.9047,6523.0
2024-11-22 12:50:00,79.84,79.85,79.8,79.82,7525.0,78.9047,78.9145,78.8651,78.8849,7525.0
2024-11-22 12:55:00,79.82,79.82,79.76,79.78,4578.0,78.8849,78.8849,78.8256,78.8454,4578.0
2024-11-22 13:00:00,79.77,79.8,79.75,79.78,7620.0,78.8355,78.8651,78.8157,78.8454,7620.0
2024-11-22 13:05:00,79.78,79.84,79.77,79.83,8240.0,78.8454,78.9047,78.8355,78.8948,8240.0
2024-11-22 13:10:00,79.83,79.94,79.83,79.94,7323.0,78.8948,79.0035,78.8948,79.0035,7323.0
2024-11-22 13:15:00,79.93,79.94,79.88,79.89,9825.0,78.9936,79.0035,78.9442,78.9541,9825.0
2024-11-22 13:20:00,79.88,79.96,79.87,79.96,7624.0,78.9442,79.0232,78.9343,79.0232,7624.0
2024-11-22 13:25:00,79.95,79.97,79.91,79.91,15228.0,79.0134,79.0331,78.9738,78.9738,15228.0
2024-11-22 13:30:00,79.91,79.97,79.88,79.95,16099.0,78.9738,79.0331,78.9442,79.0134,16099.0
2024-11-22 13:35:00,79.96,79.98,79.88,79.88,11576.0,79.0232,79.043,78.9442,78.9442,11576.0
2024-11-22 13:40:00,79.87,79.87,79.81,79.87,11361.0,78.9343,78.9343,78.875,78.9343,11361.0
2024-11-22 13:45:00,79.86,79.93,79.85,79.91,5497.0,78.9244,78.9936,78.9145,78.9738,5497.0
2024-11-22 13:50:00,79.9,79.91,79.87,79.91,7713.0,78.964,78.9738,78.9343,78.9738,7713.0
2024-11-22 13:55:00,79.91,79.93,79.88,79.9,11465.0,78.9738,78.9936,78.9442,78.964,11465.0
2024-11-22 14:00:00,79.89,79.91,79.88,79.91,7881.0,78.9541,78.9738,78.9442,78.9738,7881.0
2024-11-22 14:05:00,79.91,79.92,79.86,79.88,6734.0,78.9738,78.9837,78.9244,78.9442,6734.0
2024-11-22 14:10:00,79.88,79.88,79.76,79.76,20042.0,78.9442,78.9442,78.8256,78.8256,20042.0
2024-11-22 14:15:00,79.75,79.75,79.67,79.73,17624.0,78.8157,78.8157,78.7366,78.7959,17624.0
2024-11-22 14:20:00,79.74,79.83,79.74,79.82,25079.0,78.8058,78.8948,78.8058,78.8849,25079.0
2024-11-22 14:25:00,79.81,79.85,79.8,79.81,10076.0,78.875,78.9145,78.8651,78.875,10076.0
2024-11-22 14:30:00,79.81,79.86,79.79,79.85,12600.0,78.875,78.9244,78.8552,78.9145,12600.0
2024-11-22 14:35:00,79.85,79.86,79.83,79.86,8050.0,78.9145,78.9244,78.8948,78.9244,8050.0
2024-11-22 14:40:00,79.85,79.86,79.8,79.81,9838.0,78.9145,78.9244,78.8651,78.875,9838.0
2024-11-22 14:45:00,79.81,79.87,79.81,79.87,14321.0,78.875,78.9343,78.875,78.9343,14321.0
2024-11-22 14:50:00,79.86,79.91,79.82,79.91,14816.0,78.9244,78.9738,78.8849,78.9738,14816.0
2024-11-22 14:55:00,79.91,79.91,79.84,79.85,12742.0,78.9738,78.9738,78.9047,78.9145,12742.0
2024-11-22 15:00:00,79.84,79.84,79.67,79.7,23770.0,78.9047,78.9047,78.7366,78.7663,23770.0
2024-11-22 15:05:00,79.7,79.76,79.68,79.69,17577.0,78.7663,78.8256,78.7465,78.7564,17577.0
2024-11-22 15:10:00,79.69,79.73,79.66,79.67,14223.0,78.7564,78.7959,78.7268,78.7366,14223.0
2024-11-22 15:15:00,79.67,79.78,79.67,79.78,28081.0,78.7366,78.8454,78.7366,78.8454,28081.0
2024-11-22 15:20:00,79.79,79.92,79.78,79.89,134526.0,78.8552,78.9837,78.8454,78.9541,134526.0
2024-11-22 15:25:00,79.89,79.94,79.84,79.91,35786.0,78.9541,79.0035,78.9047,78.9738,35786.0
2024-11-22 15:30:00,79.91,79.98,79.86,79.95,17965.0,78.9738,79.043,78.9244,79.0134,17965.0
2024-11-22 15:35:00,79.95,79.99,79.94,79.95,12459.0,79.0134,79.0529,79.0035,79.0134,12459.0
2024-11-22 15:40:00,79.95,79.98,79.94,79.97,10145.0,79.0134,79.043,79.0035,79.0331,10145.0
2024-11-22 15:45:00,79.96,80.08,79.95,80.05,59786.0,79.0232,79.1418,79.0134,79.1122,59786.0
2024-11-22 15:50:00,80.03,80.2,80.0,80.16,65304.0,79.0924,79.2604,79.0628,79.2209,65304.0
2024-11-22 15:55:00,80.17,80.23,80.12,80.12,153888.0,79.2308,79.2901,79.1814,79.1814,153888.0
2024-11-25 09:30:00,80.5,81.03,80.36,80.89,56122.0,79.5569,80.0807,79.4186,79.9424,56122.0
2024-11-25 09:35:00,80.94,80.94,80.62,80.7,18170.0,79.9918,79.9918,79.6755,79.7546,18170.0
2024-11-25 09:40:00,80.67,80.91,80.63,80.87,21174.0,79.7249,79.9621,79.6854,79.9226,21174.0
2024-11-25 09:45:00,80.83,80.84,80.53,80.55,24751.0,79.8831,79.8929,79.5866,79.6063,24751.0
2024-11-25 09:50:00,80.62,80.9,80.6,80.9,17723.0,79.6755,79.9522,79.6558,79.9522,17723.0
2024-11-25 09:55:00,80.9,81.02,80.85,81.01,16847.0,79.9522,80.0708,79.9028,80.0609,16847.0
2024-11-25 10:00:00,81.01,81.04,80.9,80.91,15872.0,80.0609,80.0906,79.9522,79.9621,15872.0
2024-11-25 10:05:00,80.89,81.07,80.89,81.04,27295.0,79.9424,80.1202,79.9424,80.0906,27295.0
2024-11-25 10:10:00,81.05,81.06,80.91,81.0,29156.0,80.1005,80.1104,79.9621,80.0511,29156.0
2024-11-25 10:15:00,80.97,81.19,80.96,81.04,23456.0,80.0214,80.2388,80.0115,80.0906,23456.0
2024-11-25 10:20:00,81.04,81.04,80.95,80.98,9617.0,80.0906,80.0906,80.0016,80.0313,9617.0
2024-11-25 10:25:00,80.98,81.18,80.98,81.15,15507.0,80.0313,80.229,80.0313,80.1993,15507.0
2024-11-25 10:30:00,81.13,81.14,80.98,81.02,33539.0,80.1795,80.1894,80.0313,80.0708,33539.0
2024-11-25 10:35:00,81.02,81.08,80.99,81.04,32213.0,80.0708,80.1301,80.0412,80.0906,32213.0
2024-11-25 10:40:00,81.05,81.14,81.03,81.03,17067.0,80.1005,80.1894,80.0807,80.0807,17067.0
2024-11-25 10:45:00,81.05,81.05,80.95,80.99,12562.0,80.1005,80.1005,80.0016,80.0412,12562.0
2024-11-25 10:50:00,81.01,81.03,80.88,80.88,37209.0,80.0609,80.0807,79.9325,79.9325,37209.0
2024-11-25 10:55:00,80.86,80.86,80.76,80.8,8386.0,79.9127,79.9127,79.8139,79.8534,8386.0
2024-11-25 11:00:00,80.79,80.84,80.78,80.79,11095.0,79.8435,79.8929,79.8336,79.8435,11095.0
2024-11-25 11:05:00,80.81,80.86,80.79,80.84,10215.0,79.8633,79.9127,79.8435,79.8929,10215.0
2024-11-25 11:10:00,80.85,80.88,80.83,80.84,12425.0,79.9028,79.9325,79.8831,79.8929,12425.0
2024-11-25 11:15:00,80.85,80.9,80.83,80.86,9678.0,79.9028,79.9522,79.8831,79.9127,9678.0
2024-11-25 11:20:00,80.84,80.84,80.77,80.77,11649.0,79.8929,79.8929,79.8238,79.8238,11649.0
2024-11-25 11:25:00,80.77,80.84,80.7,80.71,21426.0,79.8238,79.8929,79.7546,79.7645,21426.0
2024-11-25 11:30:00,80.71,80.74,80.66,80.67,8044.0,79.7645,79.7941,79.715,79.7249,8044.0
2024-11-25 11:35:00,80.68,80.69,80.63,80.65,9927.0,79.7348,79.7447,79.6854,79.7052,9927.0
2024-11-25 11:40:00,80.64,80.75,80.63,80.74,7745.0,79.6953,79.804,79.6854,79.7941,7745.0
2024-11-25 11:45:00,80.73,80.75,80.69,80.7,22018.0,79.7842,79.804,79.7447,79.7546,22018.0
2024-11-25 11:50:00,80.71,80.86,80.71,80.85,13315.0,79.7645,79.9127,79.7645,79.9028,13315.0
2024-11-25 11:55:00,80.86,80.88,80.81,80.82,26807.0,79.9127,79.9325,79.8633,79.8732,26807.0
2024-11-25 12:00:00,80.83,80.98,80.79,80.98,9733.0,79.8831,80.0313,79.8435,80.0313,9733.0
2024-11-25 12:05:00,80.97,81.01,80.97,81.0,8302.0,80.0214,80.0609,80.0214,80.0511,8302.0
2024-11-25 12:10:00,81.0,81.09,80.99,81.09,32201.0,80.0511,80.14,80.0412,80.14,32201.0
2024-11-25 12:15:00,81.09,81.1,80.96,81.01,17295.0,80.14,80.1499,80.0115,80.0609,17295.0
2024-11-25 12:20:00,81.01,81.06,80.96,81.03,16679.0,80.0609,80.1104,80.0115,80.0807,16679.0
2024-11-25 12:25:00,81.05,81.11,80.97,81.02,21974.0,80.1005,80.1598,80.0214,80.0708,21974.0
2024-11-25 12:30:00,81.02,81.04,80.94,81.04,22747.0,80.0708,80.0906,79.9918,80.0906,22747.0
2024-11-25 12:35:00,81.03,81.09,81.03,81.05,34942.0,80.0807,80.14,80.0807,80.1005,34942.0
2024-11-25 12:40:00,81.06,81.06,80.98,81.03,25401.0,80.1104,80.1104,80.0313,80.0807,25401.0
2024-11-25 12:45:00,81.03,81.2,81.03,81.17,39935.0,80.0807,80.2487,80.0807,80.2191,39935.0
2024-11-25 12:50:00,81.17,81.27,81.16,81.26,16082.0,80.2191,80.3179,80.2092,80.308,16082.0
2024-11-25 12:55:00,81.25,81.29,81.22,81.28,27137.0,80.2981,80.3377,80.2685,80.3278,27137.0
2024-11-25 13:00:00,81.26,81.38,81.18,81.36,41436.0,80.308,80.4266,80.229,80.4068,41436.0
2024-11-25 13:05:00,81.36,81.44,81.36,81.42,24498.0,80.4068,80.4859,80.4068,80.4661,24498.0
2024-11-25 13:10:00,81.42,81.44,81.38,81.42,37323.0,80.4661,80.4859,80.4266,80.4661,37323.0
2024-11-25 13:15:00,81.42,81.48,81.41,81.46,47597.0,80.4661,80.5254,80.4563,80.5057,47597.0
2024-11-25 13:20:00,81.47,81.47,81.36,81.46,24376.0,80.5156,80.5156,80.4068,80.5057,24376.0
2024-11-25 13:25:00,81.46,81.46,81.3,81.35,14884.0,80.5057,80.5057,80.3475,80.397,14884.0
2024-11-25 13:30:00,81.33,81.35,81.27,81.34,22973.0,80.3772,80.397,80.3179,80.3871,22973.0
2024-11-25 13:35:00,81.34,81.48,81.31,81.44,39441.0,80.3871,80.5254,80.3574,80.4859,39441.0
2024-11-25 13:40:00,81.45,81.5,81.43,81.5,22696.0,80.4958,80.5452,80.476,80.5452,22696.0
2024-11-25 13:45:00,81.5,81.56,81.5,81.53,19113.0,80.5452,80.6045,80.5452,80.5749,19113.0
2024-11-25 13:50:00,81.54,81.62,81.54,81.58,27257.0,80.5847,80.6638,80.5847,80.6243,27257.0
2024-11-25 13:55:00,81.58,81.58,81.51,81.53,15454.0,80.6243,80.6243,80.5551,80.5749,15454.0
2024-11-25 14:00:00,81.53,81.53,81.37,81.42,25733.0,80.5749,80.5749,80.4167,80.4661,25733.0
2024-11-25 14:05:00,81.42,81.42,81.35,81.38,8566.0,80.4661,80.4661,80.397,80.4266,8566.0
2024-11-25 14:10:00,81.39,81.41,81.34,81.38,11779.0,80.4365,80.4563,80.3871,80.4266,11779.0
2024-11-25 14:15:00,81.37,81.44,81.36,81.44,10947.0,80.4167,80.4859,80.4068,80.4859,10947.0
2024-11-25 14:20:00,81.45,81.46,81.34,81.35,14226.0,80.4958,80.5057,80.3871,80.397,14226.0
2024-11-25 14:25:00,81.36,81.43,81.34,81.41,17044.0,80.4068,80.476,80.3871,80.4563,17044.0
2024-11-25 14:30:00,81.41,81.49,81.39,81.48,19232.0,80.4563,80.5353,80.4365,80.5254,19232.0
2024-11-25 14:35:00,81.48,81.49,81.32,81.32,18939.0,80.5254,80.5353,80.3673,80.3673,18939.0
2024-11-25 14:40:00,81.32,81.45,81.31,81.44,22578.0,80.3673,80.4958,80.3574,80.4859,22578.0
2024-11-25 14:45:00,81.44,81.49,81.42,81.49,15769.0,80.4859,80.5353,80.4661,80.5353,15769.0
2024-11-25 14:50:00,81.5,81.52,81.47,81.47,23007.0,80.5452,80.565,80.5156,80.5156,23007.0
2024-11-25 14:55:00,81.46,81.46,81.35,81.36,12828.0,80.5057,80.5057,80.397,80.4068,12828.0
2024-11-25 15:00:00,81.35,81.38,81.34,81.37,13669.0,80.397,80.4266,80.3871,80.4167,13669.0
2024-11-25 15:05:00,81.38,81.48,81.37,81.48,17241.0,80.4266,80.5254,80.4167,80.5254,17241.0
2024-11-25 15:10:00,81.48,81.51,81.44,81.45,16921.0,80.5254,80.5551,80.4859,80.4958,16921.0
2024-11-25 15:15:00,81.45,81.49,81.41,81.49,24753.0,80.4958,80.5353,80.4563,80.5353,24753.0
2024-11-25 15:20:00,81.48,81.48,81.4,81.4,28410.0,80.5254,80.5254,80.4464,80.4464,28410.0
2024-11-25 15:25:00,81.4,81.47,81.37,81.43,27745.0,80.4464,80.5156,80.4167,80.476,27745.0
2024-11-25 15:30:00,81.43,81.5,81.42,81.47,35173.0,80.476,80.5452,80.4661,80.5156,35173.0
2024-11-25 15:35:00,81.48,81.49,81.4,81.4,29156.0,80.5254,80.5353,80.4464,80.4464,29156.0
2024-11-25 15:40:00,81.39,81.44,81.3,81.32,28576.0,80.4365,80.4859,80.3475,80.3673,28576.0
2024-11-25 15:45:00,81.32,81.33,81.21,81.22,25353.0,80.3673,80.3772,80.2586,80.2685,25353.0
2024-11-25 15:50:00,81.23,81.34,81.2,81.34,56602.0,80.2784,80.3871,80.2487,80.3871,56602.0
2024-11-25 15:55:00,81.34,81.36,81.22,81.23,250934.0,80.3871,80.4068,80.2685,80.2784,250934.0
2024-11-26 09:30:00,80.91,81.11,80.45,80.59,52672.0,79.9621,80.1598,79.5075,79.6459,52672.0
2024-11-26 09:35:00,80.74,80.85,80.56,80.56,10570.0,79.7941,79.9028,79.6162,79.6162,10570.0
2024-11-26 09:40:00,80.56,80.7,80.48,80.69,30040.0,79.6162,79.7546,79.5372,79.7447,30040.0
2024-11-26 09:45:00,80.72,80.76,80.55,80.7,14915.0,79.7743,79.8139,79.6063,79.7546,14915.0
2024-11-26 09:50:00,80.73,80.82,80.69,80.78,13174.0,79.7842,79.8732,79.7447,79.8336,13174.0
2024-11-26 09:55:00,80.78,80.92,80.77,80.88,15298.0,79.8336,79.972,79.8238,79.9325,15298.0
2024-11-26 10:00:00,80.89,80.96,80.53,80.55,24956.0,79.9424,80.0115,79.5866,79.6063,24956.0
2024-11-26 10:05:00,80.53,80.58,80.48,80.53,17285.0,79.5866,79.636,79.5372,79.5866,17285.0
2024-11-26 10:10:00,80.52,80.66,80.49,80.63,20074.0,79.5767,79.715,79.547,79.6854,20074.0
2024-11-26 10:15:00,80.61,80.69,80.51,80.66,17200.0,79.6656,79.7447,79.5668,79.715,17200.0
2024-11-26 10:20:00,80.66,80.72,80.58,80.58,13711.0,79.715,79.7743,79.636,79.636,13711.0
2024-11-26 10:25:00,80.58,80.61,80.49,80.59,17040.0,79.636,79.6656,79.547,79.6459,17040.0
2024-11-26 10:30:00,80.56,80.57,80.34,80.34,17231.0,79.6162,79.6261,79.3988,79.3988,17231.0
2024-11-26 10:35:00,80.35,80.36,80.28,80.32,29792.0,79.4087,79.4186,79.3395,79.379,29792.0
2024-11-26 10:40:00,80.32,80.44,80.26,80.4,22803.0,79.379,79.4976,79.3197,79.4581,22803.0
2024-11-26 10:45:00,80.41,80.41,80.33,80.4,11598.0,79.468,79.468,79.3889,79.4581,11598.0
2024-11-26 10:50:00,80.39,80.45,80.39,80.43,12461.0,79.4482,79.5075,79.4482,79.4877,12461.0
2024-11-26 10:55:00,80.43,80.43,80.37,80.38,17422.0,79.4877,79.4877,79.4284,79.4383,17422.0
2024-11-26 11:00:00,80.38,80.4,80.25,80.4,18138.0,79.4383,79.4581,79.3099,79.4581,18138.0
2024-11-26 11:05:00,80.42,80.44,80.38,80.39,9742.0,79.4779,79.4976,79.4383,79.4482,9742.0
2024-11-26 11:10:00,80.38,80.39,80.32,80.36,14320.0,79.4383,79.4482,79.379,79.4186,14320.0
2024-11-26 11:15:00,80.37,80.53,80.37,80.53,11285.0,79.4284,79.5866,79.4284,79.5866,11285.0
2024-11-26 11:20:00,80.53,80.67,80.52,80.59,17104.0,79.5866,79.7249,79.5767,79.6459,17104.0
2024-11-26 11:25:00,80.59,80.64,80.58,80.64,13895.0,79.6459,79.6953,79.636,79.6953,13895.0
2024-11-26 11:30:00,80.65,80.67,80.56,80.58,10348.0,79.7052,79.7249,79.6162,79.636,10348.0
2024-11-26 11:35:00,80.59,80.78,80.59,80.75,14080.0,79.6459,79.8336,79.6459,79.804,14080.0
2024-11-26 11:40:00,80.75,80.8,80.72,80.8,12503.0,79.804,79.8534,79.7743,79.8534,12503.0
2024-11-26 11:45:00,80.8,80.87,80.8,80.8,10503.0,79.8534,79.9226,79.8534,79.8534,10503.0
2024-11-26 11:50:00,80.8,80.92,80.75,80.91,15405.0,79.8534,79.972,79.804,79.9621,15405.0
2024-11-26 11:55:00,80.9,80.91,80.86,80.89,19834.0,79.9522,79.9621,79.9127,79.9424,19834.0
2024-11-26 12:00:00,80.91,80.92,80.82,80.84,20581.0,79.9621,79.972,79.8732,79.8929,20581.0
2024-11-26 12:05:00,80.85,80.92,80.82,80.92,20455.0,79.9028,79.972,79.8732,79.972,20455.0
2024-11-26 12:10:00,80.91,80.91,80.87,80.9,16767.0,79.9621,79.9621,79.9226,79.9522,16767.0
2024-11-26 12:15:00,80.9,80.98,80.9,80.95,14937.0,79.9522,80.0313,79.9522,80.0016,14937.0
2024-11-26 12:20:00,80.95,80.98,80.95,80.96,8557.0,80.0016,80.0313,80.0016,80.0115,8557.0
2024-11-26 12:25:00,80.96,80.96,80.89,80.9,17465.0,80.0115,80.0115,79.9424,79.9522,17465.0
2024-11-26 12:30:00,80.9,80.97,80.89,80.96,15800.0,79.9522,80.0214,79.9424,80.0115,15800.0
2024-11-26 12:35:00,80.96,80.97,80.92,80.95,14435.0,80.0115,80.0214,79.972,80.0016,14435.0
2024-11-26 12:40:00,80.95,80.99,80.95,80.98,10985.0,80.0016,80.0412,80.0016,80.0313,10985.0
2024-11-26 12:45:00,80.98,81.01,80.92,80.94,26809.0,80.0313,80.0609,79.972,79.9918,26809.0
2024-11-26 12:50:00,80.94,80.94,80.91,80.94,10046.0,79.9918,79.9918,79.9621,79.9918,10046.0
2024-11-26 12:55:00,80.94,81.0,80.92,81.0,22004.0,79.9918,80.0511,79.972,80.0511,22004.0
2024-11-26 13:00:00,81.0,81.04,80.96,80.96,16174.0,80.0511,80.0906,80.0115,80.0115,16174.0
2024-11-26 13:05:00,80.96,80.97,80.92,80.96,15614.0,80.0115,80.0214,79.972,80.0115,15614.0
2024-11-26 13:10:00,80.97,80.98,80.95,80.96,13780.0,80.0214,80.0313,80.0016,80.0115,13780.0
2024-11-26 13:15:00,80.97,80.99,80.96,80.99,11796.0,80.0214,80.0412,80.0115,80.0412,11796.0
2024-11-26 13:20:00,81.0,81.12,80.99,81.11,11726.0,80.0511,80.1697,80.0412,80.1598,11726.0
2024-11-26 13:25:00,81.11,81.14,81.1,81.14,15042.0,80.1598,80.1894,80.1499,80.1894,15042.0
2024-11-26 13:30:00,81.13,81.13,81.07,81.07,14544.0,80.1795,80.1795,80.1202,80.1202,14544.0
2024-11-26 13:35:00,81.07,81.08,81.04,81.05,20577.0,80.1202,80.1301,80.0906,80.1005,20577.0
2024-11-26 13:40:00,81.05,81.1,81.04,81.07,19044.0,80.1005,80.1499,80.0906,80.1202,19044.0
2024-11-26 13:45:00,81.08,81.13,81.05,81.12,11276.0,80.1301,80.1795,80.1005,80.1697,11276.0
2024-11-26 13:50:00,81.13,81.14,81.08,81.14,19074.0,80.1795,80.1894,80.1301,80.1894,19074.0
2024-11-26 13:55:00,81.13,81.13,81.06,81.07,13568.0,80.1795,80.1795,80.1104,80.1202,13568.0
2024-11-26 14:00:00,81.07,81.16,81.02,81.16,17902.0,80.1202,80.2092,80.0708,80.2092,17902.0
2024-11-26 14:05:00,81.17,81.17,81.06,81.06,23413.0,80.2191,80.2191,80.1104,80.1104,23413.0
2024-11-26 14:10:00,81.06,81.13,81.05,81.12,24161.0,80.1104,80.1795,80.1005,80.1697,24161.0
2024-11-26 14:15:00,81.11,81.13,81.08,81.11,18261.0,80.1598,80.1795,80.1301,80.1598,18261.0
2024-11-26 14:20:00,81.11,81.16,81.09,81.16,27522.0,80.1598,80.2092,80.14,80.2092,27522.0
2024-11-26 14:25:00,81.17,81.2,81.12,81.2,14699.0,80.2191,80.2487,80.1697,80.2487,14699.0
2024-11-26 14:30:00,81.2,81.24,81.18,81.23,23903.0,80.2487,80.2883,80.229,80.2784,23903.0
2024-11-26 14:35:00,81.23,81.24,81.2,81.22,11749.0,80.2784,80.2883,80.2487,80.2685,11749.0
2024-11-26 14:40:00,81.21,81.23,81.15,81.17,28443.0,80.2586,80.2784,80.1993,80.2191,28443.0
2024-11-26 14:45:00,81.18,81.27,81.17,81.25,29956.0,80.229,80.3179,80.2191,80.2981,29956.0
2024-11-26 14:50:00,81.24,81.25,81.17,81.17,15234.0,80.2883,80.2981,80.2191,80.2191,15234.0
2024-11-26 14:55:00,81.17,81.22,81.16,81.17,20558.0,80.2191,80.2685,80.2092,80.2191,20558.0
2024-11-26 15:00:00,81.17,81.2,81.14,81.2,20317.0,80.2191,80.2487,80.1894,80.2487,20317.0
2024-11-26 15:05:00,81.2,81.28,81.19,81.27,30116.0,80.2487,80.3278,80.2388,80.3179,30116.0
2024-11-26 15:10:00,81.27,81.33,81.27,81.31,26406.0,80.3179,80.3772,80.3179,80.3574,26406.0
2024-11-26 15:15:00,81.31,81.34,81.28,81.33,39942.0,80.3574,80.3871,80.3278,80.3772,39942.0
2024-11-26 15:20:00,81.34,81.34,81.24,81.29,48085.0,80.3871,80.3871,80.2883,80.3377,48085.0
2024-11-26 15:25:00,81.29,81.3,81.27,81.28,28479.0,80.3377,80.3475,80.3179,80.3278,28479.0
2024-11-26 15:30:00,81.28,81.29,81.19,81.28,27460.0,80.3278,80.3377,80.2388,80.3278,27460.0
2024-11-26 15:35:00,81.26,81.28,81.16,81.17,32965.0,80.308,80.3278,80.2092,80.2191,32965.0
2024-11-26 15:40:00,81.18,81.27,81.18,81.24,22862.0,80.229,80.3179,80.229,80.2883,22862.0
2024-11-26 15:45:00,81.24,81.35,81.21,81.35,40655.0,80.2883,80.397,80.2586,80.397,40655.0
2024-11-26 15:50:00,81.35,81.4,81.32,81.33,61388.0,80.397,80.4464,80.3673,80.3772,61388.0
2024-11-26 15:55:00,81.33,81.38,81.21,81.25,169607.0,80.3772,80.4266,80.2586,80.2981,169607.0
2024-11-27 09:30:00,81.49,81.71,81.24,81.71,39204.0,80.5353,80.7527,80.2883,80.7527,39204.0
2024-11-27 09:35:00,81.63,81.63,81.39,81.58,13844.0,80.6737,80.6737,80.4365,80.6243,13844.0
2024-11-27 09:40:00,81.52,81.72,81.52,81.71,6727.0,80.565,80.7626,80.565,80.7527,6727.0
2024-11-27 09:45:00,81.73,81.87,81.72,81.73,23692.0,80.7725,80.9109,80.7626,80.7725,23692.0
2024-11-27 09:50:00,81.73,82.01,81.7,81.98,34565.0,80.7725,81.0492,80.7429,81.0196,34565.0
2024-11-27 09:55:00,81.99,82.05,81.92,82.03,33624.0,81.0295,81.0888,80.9603,81.069,33624.0
2024-11-27 10:00:00,82.01,82.08,81.82,81.84,14685.0,81.0492,81.1184,80.8615,80.8812,14685.0
2024-11-27 10:05:00,81.84,81.98,81.84,81.95,10793.0,80.8812,81.0196,80.8812,80.9899,10793.0
2024-11-27 10:10:00,81.95,81.99,81.84,81.84,12856.0,80.9899,81.0295,80.8812,80.8812,12856.0
2024-11-27 10:15:00,81.85,81.94,81.85,81.93,12074.0,80.8911,80.9801,80.8911,80.9702,12074.0
2024-11-27 10:20:00,81.92,81.93,81.75,81.75,16445.0,80.9603,80.9702,80.7923,80.7923,16445.0
2024-11-27 10:25:00,81.76,81.78,81.71,81.75,22753.0,80.8022,80.8219,80.7527,80.7923,22753.0
2024-11-27 10:30:00,81.77,81.79,81.69,81.75,16938.0,80.812,80.8318,80.733,80.7923,16938.0
2024-11-27 10:35:00,81.75,81.8,81.7,81.76,19816.0,80.7923,80.8417,80.7429,80.8022,19816.0
2024-11-27 10:40:00,81.77,81.99,81.77,81.96,26087.0,80.812,81.0295,80.812,80.9998,26087.0
2024-11-27 10:45:00,81.94,81.96,81.88,81.88,9910.0,80.9801,80.9998,80.9208,80.9208,9910.0
2024-11-27 10:50:00,81.88,81.93,81.86,81.92,10133.0,80.9208,80.9702,80.901,80.9603,10133.0
2024-11-27 10:55:00,81.91,81.97,81.81,81.82,24158.0,80.9504,81.0097,80.8516,80.8615,24158.0
2024-11-27 11:00:00,81.84,81.85,81.75,81.75,11940.0,80.8812,80.8911,80.7923,80.7923,11940.0
2024-11-27 11:05:00,81.75,81.85,81.73,81.85,10883.0,80.7923,80.8911,80.7725,80.8911,10883.0
2024-11-27 11:10:00,81.83,81.86,81.71,81.75,18142.0,80.8713,80.901,80.7527,80.7923,18142.0
2024-11-27 11:15:00,81.74,81.83,81.74,81.83,14054.0,80.7824,80.8713,80.7824,80.8713,14054.0
2024-11-27 11:20:00,81.82,81.82,81.74,81.8,12205.0,80.8615,80.8615,80.7824,80.8417,12205.0
2024-11-27 11:25:00,81.8,81.83,81.76,81.78,10771.0,80.8417,80.8713,80.8022,80.8219,10771.0
2024-11-27 11:30:00,81.79,81.82,81.76,81.79,10814.0,80.8318,80.8615,80.8022,80.8318,10814.0
2024-11-27 11:35:00,81.78,81.9,81.78,81.89,17531.0,80.8219,80.9405,80.8219,80.9306,17531.0
2024-11-27 11:40:00,81.89,81.89,81.81,81.81,16283.0,80.9306,80.9306,80.8516,80.8516,16283.0
2024-11-27 11:45:00,81.81,81.85,81.8,81.81,10642.0,80.8516,80.8911,80.8417,80.8516,10642.0
2024-11-27 11:50:00,81.81,81.81,81.7,81.7,7990.0,80.8516,80.8516,80.7429,80.7429,7990.0
2024-11-27 11:55:00,81.7,81.71,81.63,81.64,10314.0,80.7429,80.7527,80.6737,80.6836,10314.0
2024-11-27 12:00:00,81.65,81.7,81.64,81.67,10218.0,80.6934,80.7429,80.6836,80.7132,10218.0
2024-11-27 12:05:00,81.67,81.69,81.57,81.58,11721.0,80.7132,80.733,80.6144,80.6243,11721.0
2024-11-27 12:10:00,81.6,81.69,81.6,81.69,14809.0,80.644,80.733,80.644,80.733,14809.0
2024-11-27 12:15:00,81.7,81.72,81.67,81.69,7920.0,80.7429,80.7626,80.7132,80.733,7920.0
2024-11-27 12:20:00,81.69,81.73,81.67,81.67,13987.0,80.733,80.7725,80.7132,80.7132,13987.0
2024-11-27 12:25:00,81.67,81.82,81.66,81.81,10952.0,80.7132,80.8615,80.7033,80.8516,10952.0
2024-11-27 12:30:00,81.81,81.81,81.74,81.76,16032.0,80.8516,80.8516,80.7824,80.8022,16032.0
2024-11-27 12:35:00,81.76,81.76,81.72,81.73,12022.0,80.8022,80.8022,80.7626,80.7725,12022.0
2024-11-27 12:40:00,81.73,81.81,81.71,81.8,20773.0,80.7725,80.8516,80.7527,80.8417,20773.0
2024-11-27 12:45:00,81.81,81.81,81.71,81.72,16080.0,80.8516,80.8516,80.7527,80.7626,16080.0
2024-11-27 12:50:00,81.72,81.81,81.71,81.78,11602.0,80.7626,80.8516,80.7527,80.8219,11602.0
2024-11-27 12:55:00,81.78,81.8,81.76,81.79,13683.0,80.8219,80.8417,80.8022,80.8318,13683.0
2024-11-27 13:00:00,81.79,81.79,81.72,81.78,24992.0,80.8318,80.8318,80.7626,80.8219,24992.0
2024-11-27 13:05:00,81.79,81.81,81.75,81.76,14712.0,80.8318,80.8516,80.7923,80.8022,14712.0
2024-11-27 13:10:00,81.76,81.76,81.71,81.71,10167.0,80.8022,80.8022,80.7527,80.7527,10167.0
2024-11-27 13:15:00,81.71,81.72,81.66,81.67,11794.0,80.7527,80.7626,80.7033,80.7132,11794.0
2024-11-27 13:20:00,81.66,81.67,81.63,81.64,19771.0,80.7033,80.7132,80.6737,80.6836,19771.0
2024-11-27 13:25:00,81.63,81.71,81.63,81.67,13759.0,80.6737,80.7527,80.6737,80.7132,13759.0
2024-11-27 13:30:00,81.66,81.67,81.64,81.66,5573.0,80.7033,80.7132,80.6836,80.7033,5573.0
2024-11-27 13:35:00,81.67,81.67,81.62,81.62,12736.0,80.7132,80.7132,80.6638,80.6638,12736.0
2024-11-27 13:40:00,81.62,81.63,81.58,81.59,8223.0,80.6638,80.6737,80.6243,80.6342,8223.0
2024-11-27 13:45:00,81.59,81.59,81.54,81.55,17468.0,80.6342,80.6342,80.5847,80.5946,17468.0
2024-11-27 13:50:00,81.55,81.61,81.55,81.61,8974.0,80.5946,80.6539,80.5946,80.6539,8974.0
2024-11-27 13:55:00,81.6,81.68,81.59,81.66,14264.0,80.644,80.7231,80.6342,80.7033,14264.0
2024-11-27 14:00:00,81.65,81.74,81.63,81.74,15500.0,80.6934,80.7824,80.6737,80.7824,15500.0
2024-11-27 14:05:00,81.73,81.76,81.73,81.75,6334.0,80.7725,80.8022,80.7725,80.7923,6334.0
2024-11-27 14:10:00,81.75,81.75,81.72,81.73,15507.0,80.7923,80.7923,80.7626,80.7725,15507.0
2024-11-27 14:15:00,81.72,81.72,81.68,81.68,11942.0,80.7626,80.7626,80.7231,80.7231,11942.0
2024-11-27 14:20:00,81.68,81.69,81.66,81.69,11573.0,80.7231,80.733,80.7033,80.733,11573.0
2024-11-27 14:25:00,81.69,81.71,81.67,81.67,13507.0,80.733,80.7527,80.7132,80.7132,13507.0
2024-11-27 14:30:00,81.67,81.76,81.66,81.69,26337.0,80.7132,80.8022,80.7033,80.733,26337.0
2024-11-27 14:35:00,81.69,81.75,81.67,81.74,13467.0,80.733,80.7923,80.7132,80.7824,13467.0
2024-11-27 14:40:00,81.74,81.75,81.73,81.73,5050.0,80.7824,80.7923,80.7725,80.7725,5050.0
2024-11-27 14:45:00,81.73,81.76,81.72,81.74,22195.0,80.7725,80.8022,80.7626,80.7824,22195.0
2024-11-27 14:50:00,81.74,81.81,81.73,81.79,15117.0,80.7824,80.8516,80.7725,80.8318,15117.0
2024-11-27 14:55:00,81.79,81.8,81.76,81.76,13863.0,80.8318,80.8417,80.8022,80.8022,13863.0
2024-11-27 15:00:00,81.76,81.8,81.75,81.76,15574.0,80.8022,80.8417,80.7923,80.8022,15574.0
2024-11-27 15:05:00,81.75,81.79,81.75,81.78,18760.0,80.7923,80.8318,80.7923,80.8219,18760.0
2024-11-27 15:10:00,81.78,81.78,81.68,81.68,14786.0,80.8219,80.8219,80.7231,80.7231,14786.0
2024-11-27 15:15:00,81.68,81.77,81.68,81.76,23955.0,80.7231,80.812,80.7231,80.8022,23955.0
2024-11-27 15:20:00,81.75,81.78,81.73,81.77,15329.0,80.7923,80.8219,80.7725,80.812,15329.0
2024-11-27 15:25:00,81.78,81.81,81.75,81.79,21867.0,80.8219,80.8516,80.7923,80.8318,21867.0
2024-11-27 15:30:00,81.79,81.81,81.75,81.8,24727.0,80.8318,80.8516,80.7923,80.8417,24727.0
2024-11-27 15:35:00,81.79,81.79,81.66,81.69,22793.0,80.8318,80.8318,80.7033,80.733,22793.0
2024-11-27 15:40:00,81.69,81.72,81.66,81.69,13615.0,80.733,80.7626,80.7033,80.733,13615.0
2024-11-27 15:45:00,81.68,81.8,81.68,81.79,28001.0,80.7231,80.8417,80.7231,80.8318,28001.0
2024-11-27 15:50:00,81.76,81.83,81.74,81.8,32280.0,80.8022,80.8713,80.7824,80.8417,32280.0
2024-11-27 15:55:00,81.81,81.82,81.7,81.74,190693.0,80.8516,80.8615,80.7429,80.7824,190693.0
2024-11-29 09:30:00,82.15,82.32,81.94,82.26,45373.0,81.1876,81.3556,80.9801,81.2963,45373.0
2024-11-29 09:35:00,82.2,82.23,81.93,82.17,20043.0,81.237,81.2667,80.9702,81.2074,20043.0
2024-11-29 09:40:00,82.15,82.24,81.92,82.1,21349.0,81.1876,81.2765,80.9603,81.1382,21349.0
2024-11-29 09:45:00,82.1,82.29,82.08,82.24,35191.0,81.1382,81.326,81.1184,81.2765,35191.0
2024-11-29 09:50:00,82.26,82.28,82.09,82.11,39789.0,81.2963,81.3161,81.1283,81.1481,39789.0
2024-11-29 09:55:00,82.1,82.1,81.91,81.95,15840.0,81.1382,81.1382,80.9504,80.9899,15840.0
2024-11-29 10:00:00,81.95,82.07,81.92,82.06,13298.0,80.9899,81.1085,80.9603,81.0986,13298.0
2024-11-29 10:05:00,82.06,82.11,82.03,82.06,17906.0,81.0986,81.1481,81.069,81.0986,17906.0
2024-11-29 10:10:00,82.07,82.33,82.07,82.26,36650.0,81.1085,81.3655,81.1085,81.2963,36650.0
2024-11-29 10:15:00,82.23,82.32,82.12,82.17,37112.0,81.2667,81.3556,81.1579,81.2074,37112.0
2024-11-29 10:20:00,82.18,82.26,82.15,82.22,14346.0,81.2172,81.2963,81.1876,81.2568,14346.0
2024-11-29 10:25:00,82.24,82.38,82.23,82.37,15464.0,81.2765,81.4149,81.2667,81.405,15464.0
2024-11-29 10:30:00,82.37,82.37,82.15,82.17,22373.0,81.405,81.405,81.1876,81.2074,22373.0
2024-11-29 10:35:00,82.16,82.25,82.11,82.2,25588.0,81.1975,81.2864,81.1481,81.237,25588.0
2024-11-29 10:40:00,82.22,82.23,82.15,82.2,23602.0,81.2568,81.2667,81.1876,81.237,23602.0
2024-11-29 10:45:00,82.19,82.34,82.18,82.34,25530.0,81.2271,81.3754,81.2172,81.3754,25530.0
2024-11-29 10:50:00,82.35,82.38,82.27,82.33,17595.0,81.3852,81.4149,81.3062,81.3655,17595.0
2024-11-29 10:55:00,82.33,82.37,82.31,82.36,4508.0,81.3655,81.405,81.3457,81.3951,4508.0
2024-11-29 11:00:00,82.38,82.45,82.38,82.44,23969.0,81.4149,81.4841,81.4149,81.4742,23969.0
2024-11-29 11:05:00,82.44,82.49,82.42,82.45,23097.0,81.4742,81.5236,81.4544,81.4841,23097.0
2024-11-29 11:10:00,82.45,82.45,82.39,82.42,9932.0,81.4841,81.4841,81.4248,81.4544,9932.0
2024-11-29 11:15:00,82.43,82.44,82.34,82.37,19559.0,81.4643,81.4742,81.3754,81.405,19559.0
2024-11-29 11:20:00,82.37,82.42,82.36,82.4,11221.0,81.405,81.4544,81.3951,81.4347,11221.0
2024-11-29 11:25:00,82.41,82.47,82.41,82.46,21080.0,81.4445,81.5038,81.4445,81.494,21080.0
2024-11-29 11:30:00,82.47,82.47,82.43,82.46,18968.0,81.5038,81.5038,81.4643,81.494,18968.0
2024-11-29 11:35:00,82.46,82.46,82.32,82.33,13798.0,81.494,81.494,81.3556,81.3655,13798.0
2024-11-29 11:40:00,82.34,82.41,82.34,82.4,26232.0,81.3754,81.4445,81.3754,81.4347,26232.0
2024-11-29 11:45:00,82.39,82.48,82.39,82.45,24359.0,81.4248,81.5137,81.4248,81.4841,24359.0
2024-11-29 11:50:00,82.45,82.49,82.45,82.48,9677.0,81.4841,81.5236,81.4841,81.5137,9677.0
2024-11-29 11:55:00,82.46,82.49,82.42,82.48,13198.0,81.494,81.5236,81.4544,81.5137,13198.0
2024-11-29 12:00:00,82.48,82.61,82.47,82.61,37117.0,81.5137,81.6422,81.5038,81.6422,37117.0
2024-11-29 12:05:00,82.61,82.72,82.6,82.7,34512.0,81.6422,81.7509,81.6323,81.7311,34512.0
2024-11-29 12:10:00,82.7,82.72,82.62,82.71,21999.0,81.7311,81.7509,81.6521,81.741,21999.0
2024-11-29 12:15:00,82.71,82.71,82.63,82.69,17512.0,81.741,81.741,81.662,81.7213,17512.0
2024-11-29 12:20:00,82.69,82.71,82.61,82.62,14455.0,81.7213,81.741,81.6422,81.6521,14455.0
2024-11-29 12:25:00,82.62,82.64,82.48,82.51,15611.0,81.6521,81.6719,81.5137,81.5434,15611.0
2024-11-29 12:30:00,82.52,82.55,82.46,82.48,14297.0,81.5533,81.5829,81.494,81.5137,14297.0
2024-11-29 12:35:00,82.48,82.53,82.44,82.45,13856.0,81.5137,81.5631,81.4742,81.4841,13856.0
2024-11-29 12:40:00,82.45,82.48,82.44,82.44,12759.0,81.4841,81.5137,81.4742,81.4742,12759.0
2024-11-29 12:45:00,82.45,82.53,82.43,82.43,21750.0,81.4841,81.5631,81.4643,81.4643,21750.0
2024-11-29 12:50:00,82.43,82.43,82.01,82.08,73954.0,81.4643,81.4643,81.0492,81.1184,73954.0
2024-11-29 12:55:00,82.1,82.1,81.87,81.91,158127.0,81.1382,81.1382,80.9109,80.9504,158127.0
2024-12-02 09:30:00,82.1,82.25,81.92,82.05,43028.0,81.1382,81.2864,80.9603,81.0888,43028.0
2024-12-02 09:35:00,82.04,82.08,81.88,81.88,18782.0,81.0789,81.1184,80.9208,80.9208,18782.0
2024-12-02 09:40:00,81.88,81.88,81.73,81.82,14706.0,80.9208,80.9208,80.7725,80.8615,14706.0
2024-12-02 09:45:00,81.81,82.03,81.81,81.96,23178.0,80.8516,81.069,80.8516,80.9998,23178.0
2024-12-02 09:50:00,81.96,81.98,81.49,81.54,11255.0,80.9998,81.0196,80.5353,80.5847,11255.0
2024-12-02 09:55:00,81.52,81.54,81.22,81.29,16348.0,80.565,80.5847,80.2685,80.3377,16348.0
2024-12-02 10:00:00,81.3,81.34,81.14,81.14,23505.0,80.3475,80.3871,80.1894,80.1894,23505.0
2024-12-02 10:05:00,81.14,81.45,81.13,81.41,13454.0,80.1894,80.4958,80.1795,80.4563,13454.0
2024-12-02 10:10:00,81.41,81.43,81.31,81.34,10859.0,80.4563,80.476,80.3574,80.3871,10859.0
2024-12-02 10:15:00,81.37,81.4,81.3,81.37,11793.0,80.4167,80.4464,80.3475,80.4167,11793.0
2024-12-02 10:20:00,81.36,81.41,81.29,81.34,35356.0,80.4068,80.4563,80.3377,80.3871,35356.0
2024-12-02 10:25:00,81.32,81.37,81.28,81.34,14413.0,80.3673,80.4167,80.3278,80.3871,14413.0
2024-12-02 10:30:00,81.31,81.35,81.22,81.23,9941.0,80.3574,80.397,80.2685,80.2784,9941.0
2024-12-02 10:35:00,81.22,81.3,81.14,81.17,8490.0,80.2685,80.3475,80.1894,80.2191,8490.0
2024-12-02 10:40:00,81.18,81.26,81.15,81.26,11155.0,80.229,80.308,80.1993,80.308,11155.0
2024-12-02 10:45:00,81.26,81.27,81.04,81.14,8427.0,80.308,80.3179,80.0906,80.1894,8427.0
2024-12-02 10:50:00,81.15,81.19,81.04,81.06,19991.0,80.1993,80.2388,80.0906,80.1104,19991.0
2024-12-02 10:55:00,81.06,81.07,80.95,81.06,18643.0,80.1104,80.1202,80.0016,80.1104,18643.0
2024-12-02 11:00:00,81.05,81.06,80.95,81.02,9371.0,80.1005,80.1104,80.0016,80.0708,9371.0
2024-12-02 11:05:00,81.02,81.13,81.0,81.13,5877.0,80.0708,80.1795,80.0511,80.1795,5877.0
2024-12-02 11:10:00,81.15,81.22,81.14,81.22,19718.0,80.1993,80.2685,80.1894,80.2685,19718.0
2024-12-02 11:15:00,81.23,81.26,81.18,81.23,17240.0,80.2784,80.308,80.229,80.2784,17240.0
2024-12-02 11:20:00,81.24,81.35,81.24,81.35,16976.0,80.2883,80.397,80.2883,80.397,16976.0
2024-12-02 11:25:00,81.35,81.38,81.31,81.32,23764.0,80.397,80.4266,80.3574,80.3673,23764.0
2024-12-02 11:30:00,81.33,81.35,81.3,81.3,13901.0,80.3772,80.397,80.3475,80.3475,13901.0
2024-12-02 11:35:00,81.3,81.3,81.12,81.16,19019.0,80.3475,80.3475,80.1697,80.2092,19019.0
2024-12-02 11:40:00,81.17,81.2,81.15,81.15,8296.0,80.2191,80.2487,80.1993,80.1993,8296.0
2024-12-02 11:45:00,81.14,81.3,81.14,81.26,13441.0,80.1894,80.3475,80.1894,80.308,13441.0
2024-12-02 11:50:00,81.25,81.32,81.22,81.23,8655.0,80.2981,80.3673,80.2685,80.2784,8655.0
2024-12-02 11:55:00,81.22,81.23,81.17,81.18,11313.0,80.2685,80.2784,80.2191,80.229,11313.0
2024-12-02 12:00:00,81.19,81.22,81.17,81.22,6975.0,80.2388,80.2685,80.2191,80.2685,6975.0
2024-12-02 12:05:00,81.21,81.29,81.19,81.29,7185.0,80.2586,80.3377,80.2388,80.3377,7185.0
2024-12-02 12:10:00,81.29,81.32,81.24,81.26,8721.0,80.3377,80.3673,80.2883,80.308,8721.0
2024-12-02 12:15:00,81.26,81.27,81.2,81.24,10397.0,80.308,80.3179,80.2487,80.2883,10397.0
2024-12-02 12:20:00,81.23,81.26,81.22,81.23,7243.0,80.2784,80.308,80.2685,80.2784,7243.0
2024-12-02 12:25:00,81.23,81.23,81.17,81.21,11897.0,80.2784,80.2784,80.2191,80.2586,11897.0
2024-12-02 12:30:00,81.2,81.26,81.2,81.26,7666.0,80.2487,80.308,80.2487,80.308,7666.0
2024-12-02 12:35:00,81.27,81.29,81.25,81.28,7073.0,80.3179,80.3377,80.2981,80.3278,7073.0
2024-12-02 12:40:00,81.27,81.32,81.26,81.29,14320.0,80.3179,80.3673,80.308,80.3377,14320.0
2024-12-02 12:45:00,81.3,81.37,81.3,81.35,15734.0,80.3475,80.4167,80.3475,80.397,15734.0
2024-12-02 12:50:00,81.34,81.4,81.32,81.4,7173.0,80.3871,80.4464,80.3673,80.4464,7173.0
2024-12-02 12:55:00,81.4,81.42,81.36,81.37,7174.0,80.4464,80.4661,80.4068,80.4167,7174.0
2024-12-02 13:00:00,81.38,81.41,81.38,81.41,7087.0,80.4266,80.4563,80.4266,80.4563,7087.0
2024-12-02 13:05:00,81.41,81.45,81.39,81.42,11450.0,80.4563,80.4958,80.4365,80.4661,11450.0
2024-12-02 13:10:00,81.43,81.48,81.42,81.48,12599.0,80.476,80.5254,80.4661,80.5254,12599.0
2024-12-02 13:15:00,81.5,81.51,81.46,81.48,4750.0,80.5452,80.5551,80.5057,80.5254,4750.0
2024-12-02 13:20:00,81.49,81.5,81.42,81.42,5556.0,80.5353,80.5452,80.4661,80.4661,5556.0
2024-12-02 13:25:00,81.41,81.5,81.41,81.48,8739.0,80.4563,80.5452,80.4563,80.5254,8739.0
2024-12-02 13:30:00,81.48,81.49,81.44,81.45,2963.0,80.5254,80.5353,80.4859,80.4958,2963.0
2024-12-02 13:35:00,81.44,81.44,81.4,81.42,2637.0,80.4859,80.4859,80.4464,80.4661,2637.0
2024-12-02 13:40:00,81.42,81.45,81.37,81.38,7807.0,80.4661,80.4958,80.4167,80.4266,7807.0
2024-12-02 13:45:00,81.38,81.49,81.38,81.48,4763.0,80.4266,80.5353,80.4266,80.5254,4763.0
2024-12-02 13:50:00,81.48,81.55,81.48,81.55,3940.0,80.5254,80.5946,80.5254,80.5946,3940.0
2024-12-02 13:55:00,81.54,81.59,81.54,81.56,8909.0,80.5847,80.6342,80.5847,80.6045,8909.0
2024-12-02 14:00:00,81.55,81.57,81.53,81.54,6082.0,80.5946,80.6144,80.5749,80.5847,6082.0
2024-12-02 14:05:00,81.54,81.54,81.51,81.53,10438.0,80.5847,80.5847,80.5551,80.5749,10438.0
2024-12-02 14:10:00,81.54,81.54,81.49,81.49,12558.0,80.5847,80.5847,80.5353,80.5353,12558.0
2024-12-02 14:15:00,81.5,81.52,81.49,81.51,10475.0,80.5452,80.565,80.5353,80.5551,10475.0
2024-12-02 14:20:00,81.52,81.54,81.46,81.51,15147.0,80.565,80.5847,80.5057,80.5551,15147.0
2024-12-02 14:25:00,81.5,81.6,81.5,81.59,9901.0,80.5452,80.644,80.5452,80.6342,9901.0
2024-12-02 14:30:00,81.59,81.61,81.54,81.55,9992.0,80.6342,80.6539,80.5847,80.5946,9992.0
2024-12-02 14:35:00,81.56,81.58,81.54,81.56,10142.0,80.6045,80.6243,80.5847,80.6045,10142.0
2024-12-02 14:40:00,81.56,81.57,81.52,81.52,9656.0,80.6045,80.6144,80.565,80.565,9656.0
2024-12-02 14:45:00,81.53,81.54,81.47,81.5,16112.0,80.5749,80.5847,80.5156,80.5452,16112.0
2024-12-02 14:50:00,81.49,81.5,81.46,81.49,8285.0,80.5353,80.5452,80.5057,80.5353,8285.0
2024-12-02 14:55:00,81.5,81.52,81.48,81.5,11820.0,80.5452,80.565,80.5254,80.5452,11820.0
2024-12-02 15:00:00,81.49,81.54,81.48,81.54,9846.0,80.5353,80.5847,80.5254,80.5847,9846.0
2024-12-02 15:05:00,81.55,81.56,81.42,81.42,13581.0,80.5946,80.6045,80.4661,80.4661,13581.0
2024-12-02 15:10:00,81.42,81.43,81.38,81.41,13157.0,80.4661,80.476,80.4266,80.4563,13157.0
2024-12-02 15:15:00,81.41,81.55,81.41,81.47,39055.0,80.4563,80.5946,80.4563,80.5156,39055.0
2024-12-02 15:20:00,81.47,81.49,81.41,81.41,3790.0,80.5156,80.5353,80.4563,80.4563,3790.0
2024-12-02 15:25:00,81.42,81.43,81.38,81.42,15214.0,80.4661,80.476,80.4266,80.4661,15214.0
2024-12-02 15:30:00,81.42,81.42,81.36,81.36,8143.0,80.4661,80.4661,80.4068,80.4068,8143.0
2024-12-02 15:35:00,81.35,81.37,81.33,81.36,15383.0,80.397,80.4167,80.3772,80.4068,15383.0
2024-12-02 15:40:00,81.36,81.37,81.24,81.27,66524.0,80.4068,80.4167,80.2883,80.3179,66524.0
2024-12-02 15:45:00,81.26,81.26,81.15,81.2,25630.0,80.308,80.308,80.1993,80.2487,25630.0
2024-12-02 15:50:00,81.2,81.24,81.14,81.19,56463.0,80.2487,80.2883,80.1894,80.2388,56463.0
2024-12-02 15:55:00,81.19,81.19,81.09,81.14,149320.0,80.2388,80.2388,80.14,80.1894,149320.0
2024-12-03 09:30:00,81.87,81.87,81.58,81.8,90916.0,80.9109,80.9109,80.6243,80.8417,90916.0
2024-12-03 09:35:00,81.79,81.97,81.65,81.94,35463.0,80.8318,81.0097,80.6934,80.9801,35463.0
2024-12-03 09:40:00,81.96,81.98,81.77,81.83,24826.0,80.9998,81.0196,80.812,80.8713,24826.0
2024-12-03 09:45:00,81.8,81.97,81.8,81.92,28605.0,80.8417,81.0097,80.8417,80.9603,28605.0
2024-12-03 09:50:00,81.92,81.98,81.78,81.98,14205.0,80.9603,81.0196,80.8219,81.0196,14205.0
2024-12-03 09:55:00,81.95,82.08,81.91,82.08,22442.0,80.9899,81.1184,80.9504,81.1184,22442.0
2024-12-03 10:00:00,82.08,82.08,81.67,81.69,19196.0,81.1184,81.1184,80.7132,80.733,19196.0
2024-12-03 10:05:00,81.67,81.7,81.61,81.61,6128.0,80.7132,80.7429,80.6539,80.6539,6128.0
2024-12-03 10:10:00,81.63,81.66,81.48,81.54,11087.0,80.6737,80.7033,80.5254,80.5847,11087.0
2024-12-03 10:15:00,81.5,81.6,81.47,81.56,18766.0,80.5452,80.644,80.5156,80.6045,18766.0
2024-12-03 10:20:00,81.55,81.55,81.39,81.43,13573.0,80.5946,80.5946,80.4365,80.476,13573.0
2024-12-03 10:25:00,81.43,81.43,81.3,81.4,12094.0,80.476,80.476,80.3475,80.4464,12094.0
2024-12-03 10:30:00,81.37,81.37,81.2,81.2,11843.0,80.4167,80.4167,80.2487,80.2487,11843.0
2024-12-03 10:35:00,81.23,81.29,81.17,81.25,9322.0,80.2784,80.3377,80.2191,80.2981,9322.0
2024-12-03 10:40:00,81.23,81.25,81.14,81.14,16670.0,80.2784,80.2981,80.1894,80.1894,16670.0
2024-12-03 10:45:00,81.16,81.17,81.05,81.12,11904.0,80.2092,80.2191,80.1005,80.1697,11904.0
2024-12-03 10:50:00,81.11,81.22,81.09,81.17,9513.0,80.1598,80.2685,80.14,80.2191,9513.0
2024-12-03 10:55:00,81.14,81.16,81.07,81.14,12568.0,80.1894,80.2092,80.1202,80.1894,12568.0
2024-12-03 11:00:00,81.14,81.14,81.07,81.08,13810.0,80.1894,80.1894,80.1202,80.1301,13810.0
2024-12-03 11:05:00,81.1,81.11,80.94,80.98,24258.0,80.1499,80.1598,79.9918,80.0313,24258.0
2024-12-03 11:10:00,80.98,81.17,80.93,81.14,47974.0,80.0313,80.2191,79.9819,80.1894,47974.0
2024-12-03 11:15:00,81.14,81.14,81.06,81.09,5195.0,80.1894,80.1894,80.1104,80.14,5195.0
2024-12-03 11:20:00,81.09,81.15,81.08,81.12,9534.0,80.14,80.1993,80.1301,80.1697,9534.0
2024-12-03 11:25:00,81.11,81.22,81.11,81.17,9185.0,80.1598,80.2685,80.1598,80.2191,9185.0
2024-12-03 11:30:00,81.16,81.23,81.15,81.2,15136.0,80.2092,80.2784,80.1993,80.2487,15136.0
2024-12-03 11:35:00,81.21,81.23,81.07,81.08,11071.0,80.2586,80.2784,80.1202,80.1301,11071.0
2024-12-03 11:40:00,81.07,81.16,81.06,81.12,11449.0,80.1202,80.2092,80.1104,80.1697,11449.0
2024-12-03 11:45:00,81.12,81.12,81.06,81.1,12394.0,80.1697,80.1697,80.1104,80.1499,12394.0
2024-12-03 11:50:00,81.11,81.11,81.04,81.05,10614.0,80.1598,80.1598,80.0906,80.1005,10614.0
2024-12-03 11:55:00,81.04,81.05,80.98,81.03,11327.0,80.0906,80.1005,80.0313,80.0807,11327.0
2024-12-03 12:00:00,81.01,81.1,81.01,81.1,8572.0,80.0609,80.1499,80.0609,80.1499,8572.0
2024-12-03 12:05:00,81.11,81.2,81.11,81.2,11176.0,80.1598,80.2487,80.1598,80.2487,11176.0
2024-12-03 12:10:00,81.2,81.2,81.15,81.19,9364.0,80.2487,80.2487,80.1993,80.2388,9364.0
2024-12-03 12:15:00,81.21,81.26,81.21,81.23,8680.0,80.2586,80.308,80.2586,80.2784,8680.0
2024-12-03 12:20:00,81.22,81.25,81.19,81.21,14515.0,80.2685,80.2981,80.2388,80.2586,14515.0
2024-12-03 12:25:00,81.21,81.27,81.19,81.25,12319.0,80.2586,80.3179,80.2388,80.2981,12319.0
2024-12-03 12:30:00,81.25,81.32,81.24,81.29,9794.0,80.2981,80.3673,80.2883,80.3377,9794.0
2024-12-03 12:35:00,81.29,81.29,81.21,81.22,15141.0,80.3377,80.3377,80.2586,80.2685,15141.0
2024-12-03 12:40:00,81.22,81.23,81.18,81.18,11944.0,80.2685,80.2784,80.229,80.229,11944.0
2024-12-03 12:45:00,81.18,81.26,81.17,81.25,11228.0,80.229,80.308,80.2191,80.2981,11228.0
2024-12-03 12:50:00,81.26,81.28,81.23,81.24,9299.0,80.308,80.3278,80.2784,80.2883,9299.0
2024-12-03 12:55:00,81.23,81.29,81.21,81.28,10638.0,80.2784,80.3377,80.2586,80.3278,10638.0
2024-12-03 13:00:00,81.28,81.32,81.26,81.31,58608.0,80.3278,80.3673,80.308,80.3574,58608.0
2024-12-03 13:05:00,81.31,81.35,81.3,81.34,9135.0,80.3574,80.397,80.3475,80.3871,9135.0
2024-12-03 13:10:00,81.34,81.39,81.34,81.38,13949.0,80.3871,80.4365,80.3871,80.4266,13949.0
2024-12-03 13:15:00,81.37,81.39,81.36,81.39,9410.0,80.4167,80.4365,80.4068,80.4365,9410.0
2024-12-03 13:20:00,81.4,81.43,81.39,81.42,21839.0,80.4464,80.476,80.4365,80.4661,21839.0
2024-12-03 13:25:00,81.43,81.45,81.41,81.42,12176.0,80.476,80.4958,80.4563,80.4661,12176.0
2024-12-03 13:30:00,81.42,81.43,81.39,81.43,9323.0,80.4661,80.476,80.4365,80.476,9323.0
2024-12-03 13:35:00,81.43,81.44,81.38,81.38,11050.0,80.476,80.4859,80.4266,80.4266,11050.0
2024-12-03 13:40:00,81.38,81.39,81.35,81.36,8815.0,80.4266,80.4365,80.397,80.4068,8815.0
2024-12-03 13:45:00,81.37,81.41,81.36,81.4,7908.0,80.4167,80.4563,80.4068,80.4464,7908.0
2024-12-03 13:50:00,81.4,81.4,81.34,81.34,10074.0,80.4464,80.4464,80.3871,80.3871,10074.0
2024-12-03 13:55:00,81.31,81.4,81.3,81.36,18035.0,80.3574,80.4464,80.3475,80.4068,18035.0
2024-12-03 14:00:00,81.36,81.36,81.23,81.25,12819.0,80.4068,80.4068,80.2784,80.2981,12819.0
2024-12-03 14:05:00,81.24,81.29,81.24,81.28,9759.0,80.2883,80.3377,80.2883,80.3278,9759.0
2024-12-03 14:10:00,81.28,81.33,81.28,81.31,10990.0,80.3278,80.3772,80.3278,80.3574,10990.0
2024-12-03 14:15:00,81.32,81.33,81.3,81.31,6603.0,80.3673,80.3772,80.3475,80.3574,6603.0
2024-12-03 14:20:00,81.31,81.31,81.24,81.3,12490.0,80.3574,80.3574,80.2883,80.3475,12490.0
2024-12-03 14:25:00,81.31,81.32,81.29,81.31,5823.0,80.3574,80.3673,80.3377,80.3574,5823.0
2024-12-03 14:30:00,81.31,81.34,81.3,81.32,9818.0,80.3574,80.3871,80.3475,80.3673,9818.0
2024-12-03 14:35:00,81.31,81.32,81.26,81.29,7653.0,80.3574,80.3673,80.308,80.3377,7653.0
2024-12-03 14:40:00,81.29,81.31,81.28,81.3,8871.0,80.3377,80.3574,80.3278,80.3475,8871.0
2024-12-03 14:45:00,81.31,81.37,81.3,81.33,12424.0,80.3574,80.4167,80.3475,80.3772,12424.0
2024-12-03 14:50:00,81.33,81.36,81.32,81.34,10080.0,80.3772,80.4068,80.3673,80.3871,10080.0
2024-12-03 14:55:00,81.34,81.34,81.21,81.23,18980.0,80.3871,80.3871,80.2586,80.2784,18980.0
2024-12-03 15:00:00,81.23,81.23,81.17,81.19,11379.0,80.2784,80.2784,80.2191,80.2388,11379.0
2024-12-03 15:05:00,81.18,81.18,81.14,81.15,13791.0,80.229,80.229,80.1894,80.1993,13791.0
2024-12-03 15:10:00,81.15,81.16,81.09,81.12,16487.0,80.1993,80.2092,80.14,80.1697,16487.0
2024-12-03 15:15:00,81.11,81.15,81.09,81.15,10223.0,80.1598,80.1993,80.14,80.1993,10223.0
2024-12-03 15:20:00,81.15,81.2,81.11,81.16,25364.0,80.1993,80.2487,80.1598,80.2092,25364.0
2024-12-03 15:25:00,81.16,81.17,81.1,81.11,12231.0,80.2092,80.2191,80.1499,80.1598,12231.0
2024-12-03 15:30:00,81.1,81.1,81.01,81.05,9609.0,80.1499,80.1499,80.0609,80.1005,9609.0
2024-12-03 15:35:00,81.05,81.08,81.01,81.01,10304.0,80.1005,80.1301,80.0609,80.0609,10304.0
2024-12-03 15:40:00,81.02,81.02,80.92,80.92,10944.0,80.0708,80.0708,79.972,79.972,10944.0
2024-12-03 15:45:00,80.93,81.06,80.92,81.06,23884.0,79.9819,80.1104,79.972,80.1104,23884.0
2024-12-03 15:50:00,81.07,81.08,81.01,81.04,36383.0,80.1202,80.1301,80.0609,80.0906,36383.0
2024-12-03 15:55:00,81.04,81.04,80.8,80.84,144690.0,80.0906,80.0906,79.8534,79.8929,144690.0
2024-12-04 09:30:00,80.77,80.99,80.66,80.9,34248.0,79.8238,80.0412,79.715,79.9522,34248.0
2024-12-04 09:35:00,80.9,80.91,80.43,80.51,8834.0,79.9522,79.9621,79.4877,79.5668,8834.0
2024-12-04 09:40:00,80.57,80.59,80.33,80.4,19547.0,79.6261,79.6459,79.3889,79.4581,19547.0
2024-12-04 09:45:00,80.38,80.7,80.36,80.5,35321.0,79.4383,79.7546,79.4186,79.5569,35321.0
2024-12-04 09:50:00,80.53,80.74,80.49,80.74,12521.0,79.5866,79.7941,79.547,79.7941,12521.0
2024-12-04 09:55:00,80.73,80.84,80.68,80.82,7523.0,79.7842,79.8929,79.7348,79.8732,7523.0
2024-12-04 10:00:00,80.83,80.83,80.63,80.69,17191.0,79.8831,79.8831,79.6854,79.7447,17191.0
2024-12-04 10:05:00,80.7,80.7,80.6,80.62,16111.0,79.7546,79.7546,79.6558,79.6755,16111.0
2024-12-04 10:10:00,80.59,80.64,80.4,80.42,16536.0,79.6459,79.6953,79.4581,79.4779,16536.0
2024-12-04 10:15:00,80.4,80.4,80.12,80.16,27576.0,79.4581,79.4581,79.1814,79.2209,27576.0
2024-12-04 10:20:00,80.2,80.26,80.19,80.26,10376.0,79.2604,79.3197,79.2506,79.3197,10376.0
2024-12-04 10:25:00,80.26,80.35,80.19,80.2,13760.0,79.3197,79.4087,79.2506,79.2604,13760.0
2024-12-04 10:30:00,80.21,80.22,80.06,80.16,24942.0,79.2703,79.2802,79.1221,79.2209,24942.0
2024-12-04 10:35:00,80.16,80.21,80.09,80.09,13494.0,79.2209,79.2703,79.1517,79.1517,13494.0
2024-12-04 10:40:00,80.1,80.2,80.08,80.14,9457.0,79.1616,79.2604,79.1418,79.2011,9457.0
2024-12-04 10:45:00,80.12,80.17,80.06,80.08,15208.0,79.1814,79.2308,79.1221,79.1418,15208.0
2024-12-04 10:50:00,80.1,80.14,80.04,80.07,9750.0,79.1616,79.2011,79.1023,79.132,9750.0
2024-12-04 10:55:00,80.06,80.16,80.05,80.15,12805.0,79.1221,79.2209,79.1122,79.211,12805.0
2024-12-04 11:00:00,80.15,80.15,80.03,80.08,16593.0,79.211,79.211,79.0924,79.1418,16593.0
2024-12-04 11:05:00,80.09,80.1,80.06,80.08,22071.0,79.1517,79.1616,79.1221,79.1418,22071.0
2024-12-04 11:10:00,80.07,80.1,80.04,80.05,12301.0,79.132,79.1616,79.1023,79.1122,12301.0
2024-12-04 11:15:00,80.05,80.08,80.01,80.08,13149.0,79.1122,79.1418,79.0727,79.1418,13149.0
2024-12-04 11:20:00,80.08,80.11,80.06,80.07,8106.0,79.1418,79.1715,79.1221,79.132,8106.0
2024-12-04 11:25:00,80.06,80.11,80.05,80.06,6943.0,79.1221,79.1715,79.1122,79.1221,6943.0
2024-12-04 11:30:00,80.07,80.24,80.05,80.2,10439.0,79.132,79.3,79.1122,79.2604,10439.0
2024-12-04 11:35:00,80.18,80.23,80.18,80.19,8362.0,79.2407,79.2901,79.2407,79.2506,8362.0
2024-12-04 11:40:00,80.17,80.19,80.14,80.16,7930.0,79.2308,79.2506,79.2011,79.2209,7930.0
2024-12-04 11:45:00,80.17,80.19,80.15,80.15,5853.0,79.2308,79.2506,79.211,79.211,5853.0
2024-12-04 11:50:00,80.16,80.24,80.14,80.22,10839.0,79.2209,79.3,79.2011,79.2802,10839.0
2024-12-04 11:55:00,80.22,80.22,80.16,80.16,10827.0,79.2802,79.2802,79.2209,79.2209,10827.0
2024-12-04 12:00:00,80.15,80.18,80.15,80.17,7497.0,79.211,79.2407,79.211,79.2308,7497.0
2024-12-04 12:05:00,80.17,80.17,80.12,80.15,5790.0,79.2308,79.2308,79.1814,79.211,5790.0
2024-12-04 12:10:00,80.14,80.15,80.1,80.1,6831.0,79.2011,79.211,79.1616,79.1616,6831.0
2024-12-04 12:15:00,80.1,80.17,80.09,80.16,10332.0,79.1616,79.2308,79.1517,79.2209,10332.0
2024-12-04 12:20:00,80.17,80.18,80.07,80.11,12016.0,79.2308,79.2407,79.132,79.1715,12016.0
2024-12-04 12:25:00,80.1,80.14,80.1,80.14,5465.0,79.1616,79.2011,79.1616,79.2011,5465.0
2024-12-04 12:30:00,80.14,80.2,80.13,80.19,6900.0,79.2011,79.2604,79.1913,79.2506,6900.0
2024-12-04 12:35:00,80.22,80.25,80.18,80.18,16859.0,79.2802,79.3099,79.2407,79.2407,16859.0
2024-12-04 12:40:00,80.18,80.18,80.11,80.17,13120.0,79.2407,79.2407,79.1715,79.2308,13120.0
2024-12-04 12:45:00,80.17,80.19,80.16,80.19,4976.0,79.2308,79.2506,79.2209,79.2506,4976.0
2024-12-04 12:50:00,80.19,80.24,80.19,80.2,6416.0,79.2506,79.3,79.2506,79.2604,6416.0
2024-12-04 12:55:00,80.19,80.22,80.18,80.2,11402.0,79.2506,79.2802,79.2407,79.2604,11402.0
2024-12-04 13:00:00,80.2,80.2,80.16,80.16,19409.0,79.2604,79.2604,79.2209,79.2209,19409.0
2024-12-04 13:05:00,80.16,80.17,80.14,80.16,9387.0,79.2209,79.2308,79.2011,79.2209,9387.0
2024-12-04 13:10:00,80.16,80.18,80.14,80.16,12944.0,79.2209,79.2407,79.2011,79.2209,12944.0
2024-12-04 13:15:00,80.15,80.2,80.13,80.13,27794.0,79.211,79.2604,79.1913,79.1913,27794.0
2024-12-04 13:20:00,80.13,80.13,80.08,80.08,3701.0,79.1913,79.1913,79.1418,79.1418,3701.0
2024-12-04 13:25:00,80.09,80.09,80.03,80.03,12619.0,79.1517,79.1517,79.0924,79.0924,12619.0
2024-12-04 13:30:00,80.03,80.03,79.89,79.9,23078.0,79.0924,79.0924,78.9541,78.964,23078.0
2024-12-04 13:35:00,79.9,80.09,79.89,80.09,15130.0,78.964,79.1517,78.9541,79.1517,15130.0
2024-12-04 13:40:00,80.09,80.12,80.06,80.1,13882.0,79.1517,79.1814,79.1221,79.1616,13882.0
2024-12-04 13:45:00,80.11,80.15,80.09,80.14,12259.0,79.1715,79.211,79.1517,79.2011,12259.0
2024-12-04 13:50:00,80.13,80.17,80.11,80.16,13309.0,79.1913,79.2308,79.1715,79.2209,13309.0
2024-12-04 13:55:00,80.16,80.16,80.08,80.1,8160.0,79.2209,79.2209,79.1418,79.1616,8160.0
2024-12-04 14:00:00,80.09,80.14,80.08,80.13,9070.0,79.1517,79.2011,79.1418,79.1913,9070.0
2024-12-04 14:05:00,80.14,80.14,80.1,80.14,8443.0,79.2011,79.2011,79.1616,79.2011,8443.0
2024-12-04 14:10:00,80.14,80.17,80.13,80.16,10531.0,79.2011,79.2308,79.1913,79.2209,10531.0
2024-12-04 14:15:00,80.14,80.22,80.14,80.22,21714.0,79.2011,79.2802,79.2011,79.2802,21714.0
2024-12-04 14:20:00,80.23,80.25,80.22,80.25,9066.0,79.2901,79.3099,79.2802,79.3099,9066.0
2024-12-04 14:25:00,80.23,80.27,80.22,80.27,9023.0,79.2901,79.3296,79.2802,79.3296,9023.0
2024-12-04 14:30:00,80.27,80.28,80.24,80.25,13106.0,79.3296,79.3395,79.3,79.3099,13106.0
2024-12-04 14:35:00,80.26,80.26,80.19,80.2,12004.0,79.3197,79.3197,79.2506,79.2604,12004.0
2024-12-04 14:40:00,80.2,80.23,80.2,80.22,12787.0,79.2604,79.2901,79.2604,79.2802,12787.0
2024-12-04 14:45:00,80.22,80.25,80.17,80.21,36353.0,79.2802,79.3099,79.2308,79.2703,36353.0
2024-12-04 14:50:00,80.21,80.21,80.18,80.2,14845.0,79.2703,79.2703,79.2407,79.2604,14845.0
2024-12-04 14:55:00,80.19,80.2,80.12,80.16,22812.0,79.2506,79.2604,79.1814,79.2209,22812.0
2024-12-04 15:00:00,80.17,80.26,80.17,80.26,27038.0,79.2308,79.3197,79.2308,79.3197,27038.0
2024-12-04 15:05:00,80.26,80.29,80.24,80.27,14093.0,79.3197,79.3494,79.3,79.3296,14093.0
2024-12-04 15:10:00,80.28,80.31,80.23,80.23,12424.0,79.3395,79.3691,79.2901,79.2901,12424.0
2024-12-04 15:15:00,80.23,80.27,80.22,80.25,34643.0,79.2901,79.3296,79.2802,79.3099,34643.0
2024-12-04 15:20:00,80.26,80.31,80.25,80.31,15305.0,79.3197,79.3691,79.3099,79.3691,15305.0
2024-12-04 15:25:00,80.31,80.36,80.31,80.31,8919.0,79.3691,79.4186,79.3691,79.3691,8919.0
2024-12-04 15:30:00,80.32,80.32,80.23,80.24,24813.0,79.379,79.379,79.2901,79.3,24813.0
2024-12-04 15:35:00,80.25,80.26,80.21,80.25,29649.0,79.3099,79.3197,79.2703,79.3099,29649.0
2024-12-04 15:40:00,80.26,80.36,80.25,80.33,29130.0,79.3197,79.4186,79.3099,79.3889,29130.0
2024-12-04 15:45:00,80.34,80.42,80.32,80.37,36978.0,79.3988,79.4779,79.379,79.4284,36978.0
2024-12-04 15:50:00,80.36,80.38,80.3,80.33,41770.0,79.4186,79.4383,79.3593,79.3889,41770.0
2024-12-04 15:55:00,80.32,80.33,80.08,80.2,203089.0,79.379,79.3889,79.1418,79.2604,203089.0
2024-12-05 09:30:00,80.27,80.64,80.2,80.53,50802.0,79.3296,79.6953,79.2604,79.5866,50802.0
2024-12-05 09:35:00,80.55,80.84,80.53,80.84,10689.0,79.6063,79.8929,79.5866,79.8929,10689.0
2024-12-05 09:40:00,80.81,81.02,80.81,81.02,19984.0,79.8633,80.0708,79.8633,80.0708,19984.0
2024-12-05 09:45:00,81.03,81.2,81.01,81.19,16579.0,80.0807,80.2487,80.0609,80.2388,16579.0
2024-12-05 09:50:00,81.2,81.46,81.18,81.33,28195.0,80.2487,80.5057,80.229,80.3772,28195.0
2024-12-05 09:55:00,81.33,81.4,81.25,81.37,47002.0,80.3772,80.4464,80.2981,80.4167,47002.0
2024-12-05 10:00:00,81.36,81.58,81.35,81.56,154876.0,80.4068,80.6243,80.397,80.6045,154876.0
2024-12-05 10:05:00,81.56,81.67,81.51,81.58,52595.0,80.6045,80.7132,80.5551,80.6243,52595.0
2024-12-05 10:10:00,81.58,81.71,81.5,81.56,19041.0,80.6243,80.7527,80.5452,80.6045,19041.0
2024-12-05 10:15:00,81.56,81.74,81.51,81.72,23407.0,80.6045,80.7824,80.5551,80.7626,23407.0
2024-12-05 10:20:00,81.75,81.85,81.69,81.79,46647.0,80.7923,80.8911,80.733,80.8318,46647.0
2024-12-05 10:25:00,81.8,81.81,81.42,81.42,27119.0,80.8417,80.8516,80.4661,80.4661,27119.0
2024-12-05 10:30:00,81.42,81.53,81.37,81.49,18004.0,80.4661,80.5749,80.4167,80.5353,18004.0
2024-12-05 10:35:00,81.55,81.62,81.5,81.57,13971.0,80.5946,80.6638,80.5452,80.6144,13971.0
2024-12-05 10:40:00,81.58,81.65,81.56,81.6,13509.0,80.6243,80.6934,80.6045,80.644,13509.0
2024-12-05 10:45:00,81.6,81.95,81.6,81.95,27392.0,80.644,80.9899,80.644,80.9899,27392.0
2024-12-05 10:50:00,81.95,82.01,81.92,81.97,95687.0,80.9899,81.0492,80.9603,81.0097,95687.0
2024-12-05 10:55:00,81.95,81.96,81.86,81.9,29246.0,80.9899,80.9998,80.901,80.9405,29246.0
2024-12-05 11:00:00,81.9,81.98,81.83,81.88,29102.0,80.9405,81.0196,80.8713,80.9208,29102.0
2024-12-05 11:05:00,81.88,81.92,81.73,81.82,19261.0,80.9208,80.9603,80.7725,80.8615,19261.0
2024-12-05 11:10:00,81.83,81.9,81.81,81.89,12210.0,80.8713,80.9405,80.8516,80.9306,12210.0
2024-12-05 11:15:00,81.9,81.95,81.87,81.89,19008.0,80.9405,80.9899,80.9109,80.9306,19008.0
2024-12-05 11:20:00,81.89,81.99,81.86,81.97,13397.0,80.9306,81.0295,80.901,81.0097,13397.0
2024-12-05 11:25:00,81.97,82.08,81.97,82.08,20755.0,81.0097,81.1184,81.0097,81.1184,20755.0
2024-12-05 11:30:00,82.07,82.12,82.0,82.02,72745.0,81.1085,81.1579,81.0393,81.0591,72745.0
2024-12-05 11:35:00,82.02,82.14,82.0,82.14,34328.0,81.0591,81.1777,81.0393,81.1777,34328.0
2024-12-05 11:40:00,82.15,82.18,82.05,82.07,10836.0,81.1876,81.2172,81.0888,81.1085,10836.0
2024-12-05 11:45:00,82.08,82.17,82.07,82.14,12022.0,81.1184,81.2074,81.1085,81.1777,12022.0
2024-12-05 11:50:00,82.13,82.16,82.09,82.1,11596.0,81.1678,81.1975,81.1283,81.1382,11596.0
2024-12-05 11:55:00,82.11,82.14,82.08,82.09,12625.0,81.1481,81.1777,81.1184,81.1283,12625.0
2024-12-05 12:00:00,82.08,82.1,82.02,82.08,10832.0,81.1184,81.1382,81.0591,81.1184,10832.0
2024-12-05 12:05:00,82.09,82.09,82.02,82.02,15309.0,81.1283,81.1283,81.0591,81.0591,15309.0
2024-12-05 12:10:00,82.01,82.01,81.95,81.96,9256.0,81.0492,81.0492,80.9899,80.9998,9256.0
2024-12-05 12:15:00,81.96,82.0,81.96,81.99,10053.0,80.9998,81.0393,80.9998,81.0295,10053.0
2024-12-05 12:20:00,81.98,82.0,81.94,82.0,13190.0,81.0196,81.0393,80.9801,81.0393,13190.0
2024-12-05 12:25:00,81.99,82.01,81.97,81.99,20825.0,81.0295,81.0492,81.0097,81.0295,20825.0
2024-12-05 12:30:00,81.99,82.05,81.98,82.02,42473.0,81.0295,81.0888,81.0196,81.0591,42473.0
2024-12-05 12:35:00,82.01,82.03,81.95,81.97,14202.0,81.0492,81.069,80.9899,81.0097,14202.0
2024-12-05 12:40:00,81.97,82.0,81.92,81.94,13127.0,81.0097,81.0393,80.9603,80.9801,13127.0
2024-12-05 12:45:00,81.94,82.09,81.94,82.04,18120.0,80.9801,81.1283,80.9801,81.0789,18120.0
2024-12-05 12:50:00,82.04,82.1,82.04,82.08,12567.0,81.0789,81.1382,81.0789,81.1184,12567.0
2024-12-05 12:55:00,82.08,82.09,82.06,82.07,6438.0,81.1184,81.1283,81.0986,81.1085,6438.0
2024-12-05 13:00:00,82.07,82.11,82.07,82.09,9306.0,81.1085,81.1481,81.1085,81.1283,9306.0
2024-12-05 13:05:00,82.08,82.08,82.01,82.01,11118.0,81.1184,81.1184,81.0492,81.0492,11118.0
2024-12-05 13:10:00,82.02,82.02,81.93,81.94,13611.0,81.0591,81.0591,80.9702,80.9801,13611.0
2024-12-05 13:15:00,81.93,81.95,81.84,81.84,11729.0,80.9702,80.9899,80.8812,80.8812,11729.0
2024-12-05 13:20:00,81.85,81.86,81.73,81.76,16517.0,80.8911,80.901,80.7725,80.8022,16517.0
2024-12-05 13:25:00,81.74,81.81,81.73,81.79,9295.0,80.7824,80.8516,80.7725,80.8318,9295.0
2024-12-05 13:30:00,81.79,81.86,81.77,81.85,14322.0,80.8318,80.901,80.812,80.8911,14322.0
2024-12-05 13:35:00,81.85,81.95,81.85,81.9,12993.0,80.8911,80.9899,80.8911,80.9405,12993.0
2024-12-05 13:40:00,81.91,81.96,81.89,81.95,8581.0,80.9504,80.9998,80.9306,80.9899,8581.0
2024-12-05 13:45:00,81.93,81.96,81.87,81.89,6768.0,80.9702,80.9998,80.9109,80.9306,6768.0
2024-12-05 13:50:00,81.88,81.93,81.86,81.93,12451.0,80.9208,80.9702,80.901,80.9702,12451.0
2024-12-05 13:55:00,81.93,82.0,81.89,81.96,8282.0,80.9702,81.0393,80.9306,80.9998,8282.0
2024-12-05 14:00:00,81.97,81.98,81.9,81.94,14150.0,81.0097,81.0196,80.9405,80.9801,14150.0
2024-12-05 14:05:00,81.94,82.01,81.93,82.0,7338.0,80.9801,81.0492,80.9702,81.0393,7338.0
2024-12-05 14:10:00,82.01,82.01,81.95,81.97,10582.0,81.0492,81.0492,80.9899,81.0097,10582.0
2024-12-05 14:15:00,81.97,82.1,81.96,82.09,10450.0,81.0097,81.1382,80.9998,81.1283,10450.0
2024-12-05 14:20:00,82.08,82.15,82.06,82.13,14264.0,81.1184,81.1876,81.0986,81.1678,14264.0
2024-12-05 14:25:00,82.13,82.13,82.05,82.06,13716.0,81.1678,81.1678,81.0888,81.0986,13716.0
2024-12-05 14:30:00,82.04,82.06,82.02,82.04,10863.0,81.0789,81.0986,81.0591,81.0789,10863.0
2024-12-05 14:35:00,82.04,82.07,81.96,81.97,72870.0,81.0789,81.1085,80.9998,81.0097,72870.0
2024-12-05 14:40:00,81.98,81.99,81.89,81.95,13207.0,81.0196,81.0295,80.9306,80.9899,13207.0
2024-12-05 14:45:00,81.95,81.96,81.87,81.91,12466.0,80.9899,80.9998,80.9109,80.9504,12466.0
2024-12-05 14:50:00,81.9,81.95,81.89,81.95,13573.0,80.9405,80.9899,80.9306,80.9899,13573.0
2024-12-05 14:55:00,81.95,82.0,81.93,81.96,13181.0,80.9899,81.0393,80.9702,80.9998,13181.0
2024-12-05 15:00:00,81.95,81.96,81.89,81.92,14657.0,80.9899,80.9998,80.9306,80.9603,14657.0
2024-12-05 15:05:00,81.91,81.92,81.83,81.84,11157.0,80.9504,80.9603,80.8713,80.8812,11157.0
2024-12-05 15:10:00,81.85,81.87,81.71,81.75,19755.0,80.8911,80.9109,80.7527,80.7923,19755.0
2024-12-05 15:15:00,81.75,81.79,81.7,81.72,34886.0,80.7923,80.8318,80.7429,80.7626,34886.0
2024-12-05 15:20:00,81.71,81.75,81.69,81.71,27016.0,80.7527,80.7923,80.733,80.7527,27016.0
2024-12-05 15:25:00,81.71,81.71,81.67,81.7,12024.0,80.7527,80.7527,80.7132,80.7429,12024.0
2024-12-05 15:30:00,81.7,81.71,81.62,81.66,24911.0,80.7429,80.7527,80.6638,80.7033,24911.0
2024-12-05 15:35:00,81.67,81.76,81.65,81.76,43236.0,80.7132,80.8022,80.6934,80.8022,43236.0
2024-12-05 15:40:00,81.75,81.78,81.7,81.74,35809.0,80.7923,80.8219,80.7429,80.7824,35809.0
2024-12-05 15:45:00,81.75,81.83,81.72,81.76,35078.0,80.7923,80.8713,80.7626,80.8022,35078.0
2024-12-05 15:50:00,81.76,81.76,81.55,81.56,74434.0,80.8022,80.8022,80.5946,80.6045,74434.0
2024-12-05 15:55:00,81.56,81.6,81.45,81.5,251504.0,80.6045,80.644,80.4958,80.5452,251504.0
2024-12-06 09:30:00,81.33,81.69,81.11,81.39,56589.0,80.3772,80.733,80.1598,80.4365,56589.0
2024-12-06 09:35:00,81.39,81.39,81.23,81.33,14850.0,80.4365,80.4365,80.2784,80.3772,14850.0
2024-12-06 09:40:00,81.39,81.4,81.06,81.09,37969.0,80.4365,80.4464,80.1104,80.14,37969.0
2024-12-06 09:45:00,81.06,81.1,80.61,80.63,45195.0,80.1104,80.1499,79.6656,79.6854,45195.0
2024-12-06 09:50:00,80.63,80.63,80.41,80.42,32573.0,79.6854,79.6854,79.468,79.4779,32573.0
2024-12-06 09:55:00,80.42,80.55,80.38,80.46,20795.0,79.4779,79.6063,79.4383,79.5174,20795.0
2024-12-06 10:00:00,80.5,80.5,80.16,80.24,14073.0,79.5569,79.5569,79.2209,79.3,14073.0
2024-12-06 10:05:00,80.2,80.43,80.19,80.4,14291.0,79.2604,79.4877,79.2506,79.4581,14291.0
2024-12-06 10:10:00,80.39,80.39,80.12,80.12,13958.0,79.4482,79.4482,79.1814,79.1814,13958.0
2024-12-06 10:15:00,80.12,80.18,80.07,80.13,11360.0,79.1814,79.2407,79.132,79.1913,11360.0
2024-12-06 10:20:00,80.13,80.22,80.11,80.19,15543.0,79.1913,79.2802,79.1715,79.2506,15543.0
2024-12-06 10:25:00,80.2,80.22,80.09,80.16,21182.0,79.2604,79.2802,79.1517,79.2209,21182.0
2024-12-06 10:30:00,80.16,80.33,80.09,80.3,21270.0,79.2209,79.3889,79.1517,79.3593,21270.0
2024-12-06 10:35:00,80.27,80.41,80.27,80.37,8795.0,79.3296,79.468,79.3296,79.4284,8795.0
2024-12-06 10:40:00,80.38,80.48,80.35,80.44,7080.0,79.4383,79.5372,79.4087,79.4976,7080.0
2024-12-06 10:45:00,80.46,80.52,80.38,80.48,8921.0,79.5174,79.5767,79.4383,79.5372,8921.0
2024-12-06 10:50:00,80.47,80.55,80.45,80.55,7636.0,79.5273,79.6063,79.5075,79.6063,7636.0
2024-12-06 10:55:00,80.54,80.62,80.53,80.58,8680.0,79.5965,79.6755,79.5866,79.636,8680.0
2024-12-06 11:00:00,80.59,80.61,80.54,80.54,8172.0,79.6459,79.6656,79.5965,79.5965,8172.0
2024-12-06 11:05:00,80.54,80.57,80.48,80.48,7066.0,79.5965,79.6261,79.5372,79.5372,7066.0
2024-12-06 11:10:00,80.51,80.6,80.51,80.59,24122.0,79.5668,79.6558,79.5668,79.6459,24122.0
2024-12-06 11:15:00,80.58,80.58,80.44,80.45,9766.0,79.636,79.636,79.4976,79.5075,9766.0
2024-12-06 11:20:00,80.46,80.49,80.44,80.48,5463.0,79.5174,79.547,79.4976,79.5372,5463.0
2024-12-06 11:25:00,80.5,80.53,80.31,80.31,8649.0,79.5569,79.5866,79.3691,79.3691,8649.0
2024-12-06 11:30:00,80.32,80.41,80.32,80.41,4681.0,79.379,79.468,79.379,79.468,4681.0
2024-12-06 11:35:00,80.42,80.43,80.38,80.41,13261.0,79.4779,79.4877,79.4383,79.468,13261.0
2024-12-06 11:40:00,80.41,80.57,80.39,80.56,6484.0,79.468,79.6261,79.4482,79.6162,6484.0
2024-12-06 11:45:00,80.58,80.58,80.5,80.53,8928.0,79.636,79.636,79.5569,79.5866,8928.0
2024-12-06 11:50:00,80.55,80.61,80.53,80.56,7433.0,79.6063,79.6656,79.5866,79.6162,7433.0
2024-12-06 11:55:00,80.59,80.61,80.56,80.58,6791.0,79.6459,79.6656,79.6162,79.636,6791.0
2024-12-06 12:00:00,80.57,80.62,80.51,80.52,9711.0,79.6261,79.6755,79.5668,79.5767,9711.0
2024-12-06 12:05:00,80.52,80.54,80.51,80.53,9763.0,79.5767,79.5965,79.5668,79.5866,9763.0
2024-12-06 12:10:00,80.51,80.56,80.48,80.5,13083.0,79.5668,79.6162,79.5372,79.5569,13083.0
2024-12-06 12:15:00,80.51,80.56,80.5,80.52,6189.0,79.5668,79.6162,79.5569,79.5767,6189.0
2024-12-06 12:20:00,80.52,80.59,80.51,80.58,9448.0,79.5767,79.6459,79.5668,79.636,9448.0
2024-12-06 12:25:00,80.58,80.68,80.58,80.67,8402.0,79.636,79.7348,79.636,79.7249,8402.0
2024-12-06 12:30:00,80.67,80.67,80.54,80.56,14236.0,79.7249,79.7249,79.5965,79.6162,14236.0
2024-12-06 12:35:00,80.56,80.66,80.54,80.65,11386.0,79.6162,79.715,79.5965,79.7052,11386.0
2024-12-06 12:40:00,80.65,80.69,80.61,80.68,12626.0,79.7052,79.7447,79.6656,79.7348,12626.0
2024-12-06 12:45:00,80.69,80.69,80.56,80.56,9128.0,79.7447,79.7447,79.6162,79.6162,9128.0
2024-12-06 12:50:00,80.56,80.57,80.51,80.53,7675.0,79.6162,79.6261,79.5668,79.5866,7675.0
2024-12-06 12:55:00,80.54,80.55,80.5,80.53,7855.0,79.5965,79.6063,79.5569,79.5866,7855.0
2024-12-06 13:00:00,80.54,80.66,80.54,80.62,5023.0,79.5965,79.715,79.5965,79.6755,5023.0
2024-12-06 13:05:00,80.63,80.68,80.57,80.58,17224.0,79.6854,79.7348,79.6261,79.636,17224.0
2024-12-06 13:10:00,80.57,80.58,80.46,80.47,17256.0,79.6261,79.636,79.5174,79.5273,17256.0
2024-12-06 13:15:00,80.47,80.63,80.46,80.62,28143.0,79.5273,79.6854,79.5174,79.6755,28143.0
2024-12-06 13:20:00,80.62,80.62,80.53,80.53,13278.0,79.6755,79.6755,79.5866,79.5866,13278.0
2024-12-06 13:25:00,80.52,80.53,80.44,80.44,10104.0,79.5767,79.5866,79.4976,79.4976,10104.0
2024-12-06 13:30:00,80.43,80.44,80.35,80.36,11112.0,79.4877,79.4976,79.4087,79.4186,11112.0
2024-12-06 13:35:00,80.36,80.45,80.35,80.43,9945.0,79.4186,79.5075,79.4087,79.4877,9945.0
2024-12-06 13:40:00,80.42,80.43,80.37,80.38,9489.0,79.4779,79.4877,79.4284,79.4383,9489.0
2024-12-06 13:45:00,80.38,80.52,80.38,80.51,7224.0,79.4383,79.5767,79.4383,79.5668,7224.0
2024-12-06 13:50:00,80.51,80.59,80.5,80.58,12476.0,79.5668,79.6459,79.5569,79.636,12476.0
2024-12-06 13:55:00,80.59,80.6,80.52,80.53,6462.0,79.6459,79.6558,79.5767,79.5866,6462.0
2024-12-06 14:00:00,80.53,80.54,80.47,80.49,12073.0,79.5866,79.5965,79.5273,79.547,12073.0
2024-12-06 14:05:00,80.48,80.51,80.46,80.48,13834.0,79.5372,79.5668,79.5174,79.5372,13834.0
2024-12-06 14:10:00,80.48,80.51,80.45,80.5,6562.0,79.5372,79.5668,79.5075,79.5569,6562.0
2024-12-06 14:15:00,80.5,80.5,80.47,80.49,6611.0,79.5569,79.5569,79.5273,79.547,6611.0
2024-12-06 14:20:00,80.49,80.51,80.42,80.44,8970.0,79.547,79.5668,79.4779,79.4976,8970.0
2024-12-06 14:25:00,80.44,80.46,80.41,80.42,8915.0,79.4976,79.5174,79.468,79.4779,8915.0
2024-12-06 14:30:00,80.43,80.46,80.41,80.45,7965.0,79.4877,79.5174,79.468,79.5075,7965.0
2024-12-06 14:35:00,80.45,80.46,80.43,80.45,7815.0,79.5075,79.5174,79.4877,79.5075,7815.0
2024-12-06 14:40:00,80.45,80.54,80.43,80.53,12353.0,79.5075,79.5965,79.4877,79.5866,12353.0
2024-12-06 14:45:00,80.53,80.53,80.43,80.44,10562.0,79.5866,79.5866,79.4877,79.4976,10562.0
2024-12-06 14:50:00,80.44,80.47,80.42,80.42,15976.0,79.4976,79.5273,79.4779,79.4779,15976.0
2024-12-06 14:55:00,80.42,80.45,80.39,80.4,13899.0,79.4779,79.5075,79.4482,79.4581,13899.0
2024-12-06 15:00:00,80.4,80.41,80.37,80.39,12233.0,79.4581,79.468,79.4284,79.4482,12233.0
2024-12-06 15:05:00,80.4,80.41,80.36,80.38,12716.0,79.4581,79.468,79.4186,79.4383,12716.0
2024-12-06 15:10:00,80.37,80.38,80.24,80.32,59843.0,79.4284,79.4383,79.3,79.379,59843.0
2024-12-06 15:15:00,80.32,80.37,80.31,80.35,32926.0,79.379,79.4284,79.3691,79.4087,32926.0
2024-12-06 15:20:00,80.35,80.38,80.25,80.28,15801.0,79.4087,79.4383,79.3099,79.3395,15801.0
2024-12-06 15:25:00,80.28,80.28,80.22,80.28,12192.0,79.3395,79.3395,79.2802,79.3395,12192.0
2024-12-06 15:30:00,80.27,80.29,80.21,80.22,14770.0,79.3296,79.3494,79.2703,79.2802,14770.0
2024-12-06 15:35:00,80.22,80.28,80.2,80.21,20756.0,79.2802,79.3395,79.2604,79.2703,20756.0
2024-12-06 15:40:00,80.21,80.24,80.19,80.2,20887.0,79.2703,79.3,79.2506,79.2604,20887.0
2024-12-06 15:45:00,80.19,80.4,80.15,80.38,32324.0,79.2506,79.4581,79.211,79.4383,32324.0
2024-12-06 15:50:00,80.37,80.43,80.37,80.42,21115.0,79.4284,79.4877,79.4284,79.4779,21115.0
2024-12-06 15:55:00,80.42,80.57,80.41,80.51,147605.0,79.4779,79.6261,79.468,79.5668,147605.0
2024-12-09 09:30:00,81.45,81.59,80.63,80.94,108535.0,80.4958,80.6342,79.6854,79.9918,108535.0
2024-12-09 09:35:00,80.95,81.13,80.64,80.89,30059.0,80.0016,80.1795,79.6953,79.9424,30059.0
2024-12-09 09:40:00,80.87,80.89,80.53,80.53,19534.0,79.9226,79.9424,79.5866,79.5866,19534.0
2024-12-09 09:45:00,80.57,80.79,80.53,80.65,33960.0,79.6261,79.8435,79.5866,79.7052,33960.0
2024-12-09 09:50:00,80.63,81.05,80.63,80.99,24135.0,79.6854,80.1005,79.6854,80.0412,24135.0
2024-12-09 09:55:00,81.02,81.16,80.98,81.07,17142.0,80.0708,80.2092,80.0313,80.1202,17142.0
2024-12-09 10:00:00,81.11,81.16,81.03,81.11,21734.0,80.1598,80.2092,80.0807,80.1598,21734.0
2024-12-09 10:05:00,81.08,81.22,81.08,81.17,40584.0,80.1301,80.2685,80.1301,80.2191,40584.0
2024-12-09 10:10:00,81.17,81.38,81.16,81.3,18709.0,80.2191,80.4266,80.2092,80.3475,18709.0
2024-12-09 10:15:00,81.29,81.29,80.95,81.03,30847.0,80.3377,80.3377,80.0016,80.0807,30847.0
2024-12-09 10:20:00,81.05,81.05,80.86,80.89,16109.0,80.1005,80.1005,79.9127,79.9424,16109.0
2024-12-09 10:25:00,80.9,80.99,80.88,80.98,13245.0,79.9522,80.0412,79.9325,80.0313,13245.0
2024-12-09 10:30:00,80.98,80.99,80.82,80.89,13225.0,80.0313,80.0412,79.8732,79.9424,13225.0
2024-12-09 10:35:00,80.9,81.06,80.86,80.96,30013.0,79.9522,80.1104,79.9127,80.0115,30013.0
2024-12-09 10:40:00,80.96,81.12,80.96,81.1,82318.0,80.0115,80.1697,80.0115,80.1499,82318.0
2024-12-09 10:45:00,81.1,81.1,80.74,80.77,63118.0,80.1499,80.1499,79.7941,79.8238,63118.0
2024-12-09 10:50:00,80.77,80.88,80.68,80.71,69821.0,79.8238,79.9325,79.7348,79.7645,69821.0
2024-12-09 10:55:00,80.71,80.81,80.66,80.8,6827.0,79.7645,79.8633,79.715,79.8534,6827.0
2024-12-09 11:00:00,80.81,80.83,80.56,80.79,39010.0,79.8633,79.8831,79.6162,79.8435,39010.0
2024-12-09 11:05:00,80.8,80.85,80.69,80.82,27224.0,79.8534,79.9028,79.7447,79.8732,27224.0
2024-12-09 11:10:00,80.82,81.01,80.82,80.87,36850.0,79.8732,80.0609,79.8732,79.9226,36850.0
2024-12-09 11:15:00,80.88,81.0,80.86,80.99,123800.0,79.9325,80.0511,79.9127,80.0412,123800.0
2024-12-09 11:20:00,80.99,81.05,80.92,80.98,19616.0,80.0412,80.1005,79.972,80.0313,19616.0
2024-12-09 11:25:00,80.98,81.13,80.97,81.11,10205.0,80.0313,80.1795,80.0214,80.1598,10205.0
2024-12-09 11:30:00,81.09,81.18,81.09,81.13,15200.0,80.14,80.229,80.14,80.1795,15200.0
2024-12-09 11:35:00,81.14,81.18,81.05,81.09,6382.0,80.1894,80.229,80.1005,80.14,6382.0
2024-12-09 11:40:00,81.09,81.13,81.08,81.11,11107.0,80.14,80.1795,80.1301,80.1598,11107.0
2024-12-09 11:45:00,81.1,81.23,81.05,81.23,10664.0,80.1499,80.2784,80.1005,80.2784,10664.0
2024-12-09 11:50:00,81.23,81.31,81.21,81.25,42529.0,80.2784,80.3574,80.2586,80.2981,42529.0
2024-12-09 11:55:00,81.25,81.27,81.21,81.26,15169.0,80.2981,80.3179,80.2586,80.308,15169.0
2024-12-09 12:00:00,81.23,81.27,81.11,81.12,7676.0,80.2784,80.3179,80.1598,80.1697,7676.0
2024-12-09 12:05:00,81.14,81.14,81.09,81.11,2950.0,80.1894,80.1894,80.14,80.1598,2950.0
2024-12-09 12:10:00,81.12,81.16,81.0,81.0,12432.0,80.1697,80.2092,80.0511,80.0511,12432.0
2024-12-09 12:15:00,81.0,81.0,80.9,80.95,47186.0,80.0511,80.0511,79.9522,80.0016,47186.0
2024-12-09 12:20:00,80.95,80.95,80.78,80.79,47019.0,80.0016,80.0016,79.8336,79.8435,47019.0
2024-12-09 12:25:00,80.81,80.82,80.72,80.74,9500.0,79.8633,79.8732,79.7743,79.7941,9500.0
2024-12-09 12:30:00,80.73,80.77,80.69,80.7,14852.0,79.7842,79.8238,79.7447,79.7546,14852.0
2024-12-09 12:35:00,80.7,80.78,80.68,80.75,8284.0,79.7546,79.8336,79.7348,79.804,8284.0
2024-12-09 12:40:00,80.76,80.83,80.74,80.83,5742.0,79.8139,79.8831,79.7941,79.8831,5742.0
2024-12-09 12:45:00,80.82,80.84,80.78,80.83,8904.0,79.8732,79.8929,79.8336,79.8831,8904.0
2024-12-09 12:50:00,80.83,80.89,80.75,80.88,34797.0,79.8831,79.9424,79.804,79.9325,34797.0
2024-12-09 12:55:00,80.86,80.93,80.85,80.91,66469.0,79.9127,79.9819,79.9028,79.9621,66469.0
2024-12-09 13:00:00,80.91,80.99,80.84,80.92,78804.0,79.9621,80.0412,79.8929,79.972,78804.0
2024-12-09 13:05:00,80.92,80.97,80.86,80.96,21553.0,79.972,80.0214,79.9127,80.0115,21553.0
2024-12-09 13:10:00,80.95,80.98,80.94,80.97,15505.0,80.0016,80.0313,79.9918,80.0214,15505.0
2024-12-09 13:15:00,80.97,81.0,80.94,81.0,10201.0,80.0214,80.0511,79.9918,80.0511,10201.0
2024-12-09 13:20:00,80.99,81.05,80.99,81.0,21083.0,80.0412,80.1005,80.0412,80.0511,21083.0
2024-12-09 13:25:00,81.0,81.03,80.98,81.03,25655.0,80.0511,80.0807,80.0313,80.0807,25655.0
2024-12-09 13:30:00,81.03,81.08,80.99,81.0,35996.0,80.0807,80.1301,80.0412,80.0511,35996.0
2024-12-09 13:35:00,81.0,81.08,80.97,81.07,97721.0,80.0511,80.1301,80.0214,80.1202,97721.0
2024-12-09 13:40:00,81.06,81.12,81.05,81.05,15270.0,80.1104,80.1697,80.1005,80.1005,15270.0
2024-12-09 13:45:00,81.04,81.16,81.02,81.12,21620.0,80.0906,80.2092,80.0708,80.1697,21620.0
2024-12-09 13:50:00,81.12,81.19,81.11,81.12,17663.0,80.1697,80.2388,80.1598,80.1697,17663.0
2024-12-09 13:55:00,81.12,81.16,81.09,81.13,43784.0,80.1697,80.2092,80.14,80.1795,43784.0
2024-12-09 14:00:00,81.13,81.13,81.03,81.05,49105.0,80.1795,80.1795,80.0807,80.1005,49105.0
2024-12-09 14:05:00,81.05,81.06,80.95,80.97,109578.0,80.1005,80.1104,80.0016,80.0214,109578.0
2024-12-09 14:10:00,80.96,81.08,80.92,81.03,109932.0,80.0115,80.1301,79.972,80.0807,109932.0
2024-12-09 14:15:00,81.03,81.08,80.99,81.01,42262.0,80.0807,80.1301,80.0412,80.0609,42262.0
2024-12-09 14:20:00,81.01,81.14,80.99,81.13,36114.0,80.0609,80.1894,80.0412,80.1795,36114.0
2024-12-09 14:25:00,81.14,81.26,81.14,81.23,47528.0,80.1894,80.308,80.1894,80.2784,47528.0
2024-12-09 14:30:00,81.24,81.37,81.24,81.34,57004.0,80.2883,80.4167,80.2883,80.3871,57004.0
2024-12-09 14:35:00,81.34,81.4,81.3,81.3,79889.0,80.3871,80.4464,80.3475,80.3475,79889.0
2024-12-09 14:40:00,81.31,81.37,81.19,81.2,101239.0,80.3574,80.4167,80.2388,80.2487,101239.0
2024-12-09 14:45:00,81.2,81.28,81.17,81.27,20291.0,80.2487,80.3278,80.2191,80.3179,20291.0
2024-12-09 14:50:00,81.28,81.29,81.19,81.2,20150.0,80.3278,80.3377,80.2388,80.2487,20150.0
2024-12-09 14:55:00,81.2,81.24,81.11,81.13,19619.0,80.2487,80.2883,80.1598,80.1795,19619.0
2024-12-09 15:00:00,81.16,81.16,81.08,81.13,19222.0,80.2092,80.2092,80.1301,80.1795,19222.0
2024-12-09 15:05:00,81.13,81.14,81.03,81.03,21440.0,80.1795,80.1894,80.0807,80.0807,21440.0
2024-12-09 15:10:00,81.04,81.06,80.98,81.0,27505.0,80.0906,80.1104,80.0313,80.0511,27505.0
2024-12-09 15:15:00,81.01,81.07,80.97,81.06,27867.0,80.0609,80.1202,80.0214,80.1104,27867.0
2024-12-09 15:20:00,81.06,81.06,80.89,80.95,66652.0,80.1104,80.1104,79.9424,80.0016,66652.0
2024-12-09 15:25:00,80.91,81.06,80.91,81.03,114269.0,79.9621,80.1104,79.9621,80.0807,114269.0
2024-12-09 15:30:00,81.02,81.05,80.93,80.93,208334.0,80.0708,80.1005,79.9819,79.9819,208334.0
2024-12-09 15:35:00,80.92,80.95,80.8,80.81,37660.0,79.972,80.0016,79.8534,79.8633,37660.0
2024-12-09 15:40:00,80.82,81.0,80.78,80.98,54329.0,79.8732,80.0511,79.8336,80.0313,54329.0
2024-12-09 15:45:00,80.98,81.09,80.97,81.01,149813.0,80.0313,80.14,80.0214,80.0609,149813.0
2024-12-09 15:50:00,81.02,81.03,80.59,80.6,142042.0,80.0708,80.0807,79.6459,79.6558,142042.0
2024-12-09 15:55:00,80.6,80.74,80.5,80.61,445459.0,79.6558,79.7941,79.5569,79.6656,445459.0
2024-12-10 09:30:00,80.63,81.02,80.39,80.47,81581.0,79.6854,80.0708,79.4482,79.5273,81581.0
2024-12-10 09:35:00,80.45,80.54,80.18,80.22,27792.0,79.5075,79.5965,79.2407,79.2802,27792.0
2024-12-10 09:40:00,80.22,80.27,80.04,80.06,15680.0,79.2802,79.3296,79.1023,79.1221,15680.0
2024-12-10 09:45:00,80.05,80.26,79.97,80.15,15890.0,79.1122,79.3197,79.0331,79.211,15890.0
2024-12-10 09:50:00,80.17,80.4,80.14,80.39,59272.0,79.2308,79.4581,79.2011,79.4482,59272.0
2024-12-10 09:55:00,80.39,80.62,80.33,80.62,56918.0,79.4482,79.6755,79.3889,79.6755,56918.0
2024-12-10 10:00:00,80.61,80.61,80.36,80.38,35388.0,79.6656,79.6656,79.4186,79.4383,35388.0
2024-12-10 10:05:00,80.37,80.37,80.13,80.15,23815.0,79.4284,79.4284,79.1913,79.211,23815.0
2024-12-10 10:10:00,80.15,80.24,80.13,80.17,16095.0,79.211,79.3,79.1913,79.2308,16095.0
2024-12-10 10:15:00,80.16,80.32,80.14,80.32,9815.0,79.2209,79.379,79.2011,79.379,9815.0
2024-12-10 10:20:00,80.31,80.31,80.18,80.24,15568.0,79.3691,79.3691,79.2407,79.3,15568.0
2024-12-10 10:25:00,80.24,80.38,80.21,80.35,20945.0,79.3,79.4383,79.2703,79.4087,20945.0
2024-12-10 10:30:00,80.33,80.46,80.33,80.44,18979.0,79.3889,79.5174,79.3889,79.4976,18979.0
2024-12-10 10:35:00,80.43,80.54,80.43,80.48,24824.0,79.4877,79.5965,79.4877,79.5372,24824.0
2024-12-10 10:40:00,80.47,80.55,80.43,80.52,39804.0,79.5273,79.6063,79.4877,79.5767,39804.0
2024-12-10 10:45:00,80.54,80.77,80.53,80.77,26832.0,79.5965,79.8238,79.5866,79.8238,26832.0
2024-12-10 10:50:00,80.77,80.77,80.6,80.64,22630.0,79.8238,79.8238,79.6558,79.6953,22630.0
2024-12-10 10:55:00,80.63,80.67,80.6,80.61,17892.0,79.6854,79.7249,79.6558,79.6656,17892.0
2024-12-10 11:00:00,80.62,80.78,80.61,80.72,24479.0,79.6755,79.8336,79.6656,79.7743,24479.0
2024-12-10 11:05:00,80.7,80.74,80.61,80.73,21516.0,79.7546,79.7941,79.6656,79.7842,21516.0
2024-12-10 11:10:00,80.74,80.74,80.59,80.6,23336.0,79.7941,79.7941,79.6459,79.6558,23336.0
2024-12-10 11:15:00,80.6,80.66,80.57,80.59,14870.0,79.6558,79.715,79.6261,79.6459,14870.0
2024-12-10 11:20:00,80.58,80.61,80.51,80.6,35519.0,79.636,79.6656,79.5668,79.6558,35519.0
2024-12-10 11:25:00,80.6,80.73,80.59,80.7,34666.0,79.6558,79.7842,79.6459,79.7546,34666.0
2024-12-10 11:30:00,80.7,80.73,80.61,80.73,18262.0,79.7546,79.7842,79.6656,79.7842,18262.0
2024-12-10 11:35:00,80.72,80.78,80.64,80.78,15877.0,79.7743,79.8336,79.6953,79.8336,15877.0
2024-12-10 11:40:00,80.78,80.9,80.75,80.88,22231.0,79.8336,79.9522,79.804,79.9325,22231.0
2024-12-10 11:45:00,80.88,80.89,80.83,80.83,10852.0,79.9325,79.9424,79.8831,79.8831,10852.0
2024-12-10 11:50:00,80.83,80.91,80.83,80.88,14936.0,79.8831,79.9621,79.8831,79.9325,14936.0
2024-12-10 11:55:00,80.88,80.9,80.76,80.77,33705.0,79.9325,79.9522,79.8139,79.8238,33705.0
2024-12-10 12:00:00,80.77,80.77,80.64,80.67,12855.0,79.8238,79.8238,79.6953,79.7249,12855.0
2024-12-10 12:05:00,80.65,80.74,80.64,80.73,8372.0,79.7052,79.7941,79.6953,79.7842,8372.0
2024-12-10 12:10:00,80.72,80.75,80.69,80.69,10158.0,79.7743,79.804,79.7447,79.7447,10158.0
2024-12-10 12:15:00,80.69,80.76,80.69,80.7,15533.0,79.7447,79.8139,79.7447,79.7546,15533.0
2024-12-10 12:20:00,80.7,80.71,80.61,80.61,13804.0,79.7546,79.7645,79.6656,79.6656,13804.0
2024-12-10 12:25:00,80.6,80.74,80.58,80.68,24105.0,79.6558,79.7941,79.636,79.7348,24105.0
2024-12-10 12:30:00,80.68,80.7,80.66,80.68,14556.0,79.7348,79.7546,79.715,79.7348,14556.0
2024-12-10 12:35:00,80.67,80.77,80.63,80.75,33616.0,79.7249,79.8238,79.6854,79.804,33616.0
2024-12-10 12:40:00,80.75,80.75,80.63,80.67,16893.0,79.804,79.804,79.6854,79.7249,16893.0
2024-12-10 12:45:00,80.67,80.69,80.63,80.68,20728.0,79.7249,79.7447,79.6854,79.7348,20728.0
2024-12-10 12:50:00,80.68,80.69,80.5,80.53,131229.0,79.7348,79.7447,79.5569,79.5866,131229.0
2024-12-10 12:55:00,80.53,80.53,80.4,80.45,33730.0,79.5866,79.5866,79.4581,79.5075,33730.0
2024-12-10 13:00:00,80.45,80.45,80.34,80.41,9604.0,79.5075,79.5075,79.3988,79.468,9604.0
2024-12-10 13:05:00,80.39,80.5,80.37,80.45,11871.0,79.4482,79.5569,79.4284,79.5075,11871.0
2024-12-10 13:10:00,80.44,80.46,80.35,80.37,10564.0,79.4976,79.5174,79.4087,79.4284,10564.0
2024-12-10 13:15:00,80.37,80.41,80.24,80.25,14275.0,79.4284,79.468,79.3,79.3099,14275.0
2024-12-10 13:20:00,80.27,80.28,80.19,80.2,27611.0,79.3296,79.3395,79.2506,79.2604,27611.0
2024-12-10 13:25:00,80.19,80.28,80.19,80.25,9893.0,79.2506,79.3395,79.2506,79.3099,9893.0
2024-12-10 13:30:00,80.24,80.27,80.17,80.2,21321.0,79.3,79.3296,79.2308,79.2604,21321.0
2024-12-10 13:35:00,80.21,80.38,80.2,80.38,15471.0,79.2703,79.4383,79.2604,79.4383,15471.0
2024-12-10 13:40:00,80.38,80.38,80.3,80.38,17319.0,79.4383,79.4383,79.3593,79.4383,17319.0
2024-12-10 13:45:00,80.38,80.44,80.35,80.44,22395.0,79.4383,79.4976,79.4087,79.4976,22395.0
2024-12-10 13:50:00,80.44,80.57,80.42,80.53,18262.0,79.4976,79.6261,79.4779,79.5866,18262.0
2024-12-10 13:55:00,80.52,80.53,80.38,80.4,20057.0,79.5767,79.5866,79.4383,79.4581,20057.0
2024-12-10 14:00:00,80.4,80.41,80.32,80.35,15200.0,79.4581,79.468,79.379,79.4087,15200.0
2024-12-10 14:05:00,80.35,80.43,80.34,80.43,19349.0,79.4087,79.4877,79.3988,79.4877,19349.0
2024-12-10 14:10:00,80.42,80.43,80.33,80.34,18767.0,79.4779,79.4877,79.3889,79.3988,18767.0
2024-12-10 14:15:00,80.34,80.46,80.34,80.46,15765.0,79.3988,79.5174,79.3988,79.5174,15765.0
2024-12-10 14:20:00,80.48,80.49,80.45,80.46,17757.0,79.5372,79.547,79.5075,79.5174,17757.0
2024-12-10 14:25:00,80.48,80.58,80.46,80.58,15753.0,79.5372,79.636,79.5174,79.636,15753.0
2024-12-10 14:30:00,80.58,80.58,80.49,80.49,11307.0,79.636,79.636,79.547,79.547,11307.0
2024-12-10 14:35:00,80.5,80.57,80.49,80.53,12509.0,79.5569,79.6261,79.547,79.5866,12509.0
2024-12-10 14:40:00,80.52,80.55,80.48,80.48,9469.0,79.5767,79.6063,79.5372,79.5372,9469.0
2024-12-10 14:45:00,80.48,80.56,80.48,80.55,12967.0,79.5372,79.6162,79.5372,79.6063,12967.0
2024-12-10 14:50:00,80.55,80.55,80.46,80.46,10287.0,79.6063,79.6063,79.5174,79.5174,10287.0
2024-12-10 14:55:00,80.46,80.46,80.35,80.37,17172.0,79.5174,79.5174,79.4087,79.4284,17172.0
2024-12-10 15:00:00,80.38,80.54,80.32,80.52,16128.0,79.4383,79.5965,79.379,79.5767,16128.0
2024-12-10 15:05:00,80.52,80.57,80.49,80.51,14008.0,79.5767,79.6261,79.547,79.5668,14008.0
2024-12-10 15:10:00,80.5,80.64,80.45,80.63,55444.0,79.5569,79.6953,79.5075,79.6854,55444.0
2024-12-10 15:15:00,80.62,80.62,80.56,80.6,21706.0,79.6755,79.6755,79.6162,79.6558,21706.0
2024-12-10 15:20:00,80.59,80.64,80.56,80.62,91652.0,79.6459,79.6953,79.6162,79.6755,91652.0
2024-12-10 15:25:00,80.62,80.74,80.61,80.73,33175.0,79.6755,79.7941,79.6656,79.7842,33175.0
2024-12-10 15:30:00,80.75,80.75,80.52,80.59,33068.0,79.804,79.804,79.5767,79.6459,33068.0
2024-12-10 15:35:00,80.6,80.64,80.51,80.57,31545.0,79.6558,79.6953,79.5668,79.6261,31545.0
2024-12-10 15:40:00,80.58,80.65,80.53,80.62,23777.0,79.636,79.7052,79.5866,79.6755,23777.0
2024-12-10 15:45:00,80.62,80.65,80.55,80.59,29376.0,79.6755,79.7052,79.6063,79.6459,29376.0
2024-12-10 15:50:00,80.59,80.66,80.56,80.56,49351.0,79.6459,79.715,79.6162,79.6162,49351.0
2024-12-10 15:55:00,80.57,80.67,80.51,80.66,195005.0,79.6261,79.7249,79.5668,79.715,195005.0
2024-12-11 09:30:00,80.97,81.09,80.36,81.08,57583.0,80.0214,80.14,79.4186,80.1301,57583.0
2024-12-11 09:35:00,81.02,81.02,80.67,80.73,25308.0,80.0708,80.0708,79.7249,79.7842,25308.0
2024-12-11 09:40:00,80.75,81.11,80.7,80.9,33749.0,79.804,80.1598,79.7546,79.9522,33749.0
2024-12-11 09:45:00,80.87,81.01,80.82,80.98,27726.0,79.9226,80.0609,79.8732,80.0313,27726.0
2024-12-11 09:50:00,81.0,81.15,80.88,80.88,15491.0,80.0511,80.1993,79.9325,79.9325,15491.0
2024-12-11 09:55:00,80.91,81.03,80.8,80.97,22678.0,79.9621,80.0807,79.8534,80.0214,22678.0
2024-12-11 10:00:00,80.94,80.97,80.86,80.91,17730.0,79.9918,80.0214,79.9127,79.9621,17730.0
2024-12-11 10:05:00,80.91,80.91,80.75,80.81,13880.0,79.9621,79.9621,79.804,79.8633,13880.0
2024-12-11 10:10:00,80.81,80.92,80.7,80.71,15944.0,79.8633,79.972,79.7546,79.7645,15944.0
2024-12-11 10:15:00,80.68,80.78,80.66,80.76,13133.0,79.7348,79.8336,79.715,79.8139,13133.0
2024-12-11 10:20:00,80.76,80.84,80.72,80.8,18820.0,79.8139,79.8929,79.7743,79.8534,18820.0
2024-12-11 10:25:00,80.79,81.02,80.46,80.74,150938.0,79.8435,80.0708,79.5174,79.7941,150938.0
2024-12-11 10:30:00,80.81,80.81,80.16,80.19,75917.0,79.8633,79.8633,79.2209,79.2506,75917.0
2024-12-11 10:35:00,80.17,80.29,80.03,80.1,30872.0,79.2308,79.3494,79.0924,79.1616,30872.0
2024-12-11 10:40:00,80.11,80.16,79.76,79.77,32243.0,79.1715,79.2209,78.8256,78.8355,32243.0
2024-12-11 10:45:00,79.77,80.34,79.72,80.25,41672.0,78.8355,79.3988,78.7861,79.3099,41672.0
2024-12-11 10:50:00,80.25,80.34,80.09,80.09,23501.0,79.3099,79.3988,79.1517,79.1517,23501.0
2024-12-11 10:55:00,80.09,80.17,79.99,80.04,22684.0,79.1517,79.2308,79.0529,79.1023,22684.0
2024-12-11 11:00:00,80.03,80.1,79.99,80.03,21585.0,79.0924,79.1616,79.0529,79.0924,21585.0
2024-12-11 11:05:00,80.02,80.02,79.83,79.88,30015.0,79.0825,79.0825,78.8948,78.9442,30015.0
2024-12-11 11:10:00,79.88,79.98,79.82,79.96,42620.0,78.9442,79.043,78.8849,79.0232,42620.0
2024-12-11 11:15:00,79.96,80.04,79.89,80.04,17170.0,79.0232,79.1023,78.9541,79.1023,17170.0
2024-12-11 11:20:00,80.04,80.13,79.99,80.12,16247.0,79.1023,79.1913,79.0529,79.1814,16247.0
2024-12-11 11:25:00,80.13,80.42,80.13,80.4,16488.0,79.1913,79.4779,79.1913,79.4581,16488.0
2024-12-11 11:30:00,80.39,80.42,80.28,80.31,13018.0,79.4482,79.4779,79.3395,79.3691,13018.0
2024-12-11 11:35:00,80.31,80.43,80.25,80.4,13762.0,79.3691,79.4877,79.3099,79.4581,13762.0
2024-12-11 11:40:00,80.4,80.6,80.38,80.59,16972.0,79.4581,79.6558,79.4383,79.6459,16972.0
2024-12-11 11:45:00,80.59,80.59,80.15,80.21,43484.0,79.6459,79.6459,79.211,79.2703,43484.0
2024-12-11 11:50:00,80.2,80.28,80.15,80.24,24890.0,79.2604,79.3395,79.211,79.3,24890.0
2024-12-11 11:55:00,80.24,80.3,80.14,80.25,31770.0,79.3,79.3593,79.2011,79.3099,31770.0
2024-12-11 12:00:00,80.21,80.22,80.08,80.14,37560.0,79.2703,79.2802,79.1418,79.2011,37560.0
2024-12-11 12:05:00,80.12,80.14,80.08,80.13,12476.0,79.1814,79.2011,79.1418,79.1913,12476.0
2024-12-11 12:10:00,80.14,80.19,80.11,80.15,17912.0,79.2011,79.2506,79.1715,79.211,17912.0
2024-12-11 12:15:00,80.15,80.19,79.95,79.98,18901.0,79.211,79.2506,79.0134,79.043,18901.0
2024-12-11 12:20:00,79.97,80.06,79.94,80.01,39459.0,79.0331,79.1221,79.0035,79.0727,39459.0
2024-12-11 12:25:00,80.01,80.01,79.82,79.85,26733.0,79.0727,79.0727,78.8849,78.9145,26733.0
2024-12-11 12:30:00,79.84,79.9,79.76,79.81,35167.0,78.9047,78.964,78.8256,78.875,35167.0
2024-12-11 12:35:00,79.79,79.86,79.76,79.77,20484.0,78.8552,78.9244,78.8256,78.8355,20484.0
2024-12-11 12:40:00,79.76,79.8,79.62,79.62,36791.0,78.8256,78.8651,78.6872,78.6872,36791.0
2024-12-11 12:45:00,79.64,79.74,79.62,79.62,14299.0,78.707,78.8058,78.6872,78.6872,14299.0
2024-12-11 12:50:00,79.63,79.72,79.6,79.69,22874.0,78.6971,78.7861,78.6675,78.7564,22874.0
2024-12-11 12:55:00,79.66,79.7,79.61,79.67,20246.0,78.7268,78.7663,78.6773,78.7366,20246.0
2024-12-11 13:00:00,79.66,79.71,79.56,79.65,29737.0,78.7268,78.7762,78.6279,78.7169,29737.0
2024-12-11 13:05:00,79.64,79.7,79.61,79.63,11044.0,78.707,78.7663,78.6773,78.6971,11044.0
2024-12-11 13:10:00,79.64,79.65,79.5,79.59,29847.0,78.707,78.7169,78.5686,78.6576,29847.0
2024-12-11 13:15:00,79.61,79.62,78.78,79.18,249048.0,78.6773,78.6872,77.8571,78.2524,249048.0
2024-12-11 13:20:00,79.18,79.25,79.02,79.12,38326.0,78.2524,78.3216,78.0943,78.1931,38326.0
2024-12-11 13:25:00,79.12,79.2,79.06,79.17,26371.0,78.1931,78.2722,78.1338,78.2425,26371.0
2024-12-11 13:30:00,79.17,79.27,79.11,79.2,24338.0,78.2425,78.3413,78.1832,78.2722,24338.0
2024-12-11 13:35:00,79.23,79.34,79.15,79.31,22853.0,78.3018,78.4105,78.2227,78.3809,22853.0
2024-12-11 13:40:00,79.31,79.37,79.25,79.31,12504.0,78.3809,78.4402,78.3216,78.3809,12504.0
2024-12-11 13:45:00,79.29,79.31,79.23,79.25,19152.0,78.3611,78.3809,78.3018,78.3216,19152.0
2024-12-11 13:50:00,79.27,79.37,79.25,79.32,18455.0,78.3413,78.4402,78.3216,78.3907,18455.0
2024-12-11 13:55:00,79.32,79.35,79.22,79.22,14170.0,78.3907,78.4204,78.2919,78.2919,14170.0
2024-12-11 14:00:00,79.23,79.33,79.2,79.32,11637.0,78.3018,78.4006,78.2722,78.3907,11637.0
2024-12-11 14:05:00,79.34,79.39,79.24,79.33,20419.0,78.4105,78.4599,78.3117,78.4006,20419.0
2024-12-11 14:10:00,79.33,79.4,79.22,79.37,20449.0,78.4006,78.4698,78.2919,78.4402,20449.0
2024-12-11 14:15:00,79.38,79.45,79.37,79.4,13201.0,78.45,78.5192,78.4402,78.4698,13201.0
2024-12-11 14:20:00,79.4,79.4,79.31,79.34,33781.0,78.4698,78.4698,78.3809,78.4105,33781.0
2024-12-11 14:25:00,79.32,79.51,79.32,79.47,15062.0,78.3907,78.5785,78.3907,78.539,15062.0
2024-12-11 14:30:00,79.47,79.48,79.43,79.46,21119.0,78.539,78.5489,78.4995,78.5291,21119.0
2024-12-11 14:35:00,79.47,79.49,79.4,79.48,14969.0,78.539,78.5588,78.4698,78.5489,14969.0
2024-12-11 14:40:00,79.48,79.57,79.47,79.5,23040.0,78.5489,78.6378,78.539,78.5686,23040.0
2024-12-11 14:45:00,79.48,79.51,79.37,79.4,21806.0,78.5489,78.5785,78.4402,78.4698,21806.0
2024-12-11 14:50:00,79.4,79.57,79.39,79.56,20365.0,78.4698,78.6378,78.4599,78.6279,20365.0
2024-12-11 14:55:00,79.56,79.69,79.54,79.67,24862.0,78.6279,78.7564,78.6082,78.7366,24862.0
2024-12-11 15:00:00,79.67,79.75,79.66,79.71,29133.0,78.7366,78.8157,78.7268,78.7762,29133.0
2024-12-11 15:05:00,79.72,79.72,79.67,79.69,24175.0,78.7861,78.7861,78.7366,78.7564,24175.0
2024-12-11 15:10:00,79.69,79.74,79.67,79.68,29257.0,78.7564,78.8058,78.7366,78.7465,29257.0
2024-12-11 15:15:00,79.68,79.68,79.6,79.64,33837.0,78.7465,78.7465,78.6675,78.707,33837.0
2024-12-11 15:20:00,79.64,79.66,79.53,79.58,38662.0,78.707,78.7268,78.5983,78.6477,38662.0
2024-12-11 15:25:00,79.59,79.66,79.58,79.66,26914.0,78.6576,78.7268,78.6477,78.7268,26914.0
2024-12-11 15:30:00,79.66,79.66,79.56,79.58,33591.0,78.7268,78.7268,78.6279,78.6477,33591.0
2024-12-11 15:35:00,79.59,79.77,79.58,79.77,35315.0,78.6576,78.8355,78.6477,78.8355,35315.0
2024-12-11 15:40:00,79.76,79.77,79.69,79.76,35741.0,78.8256,78.8355,78.7564,78.8256,35741.0
2024-12-11 15:45:00,79.76,79.83,79.7,79.78,58138.0,78.8256,78.8948,78.7663,78.8454,58138.0
2024-12-11 15:50:00,79.78,79.81,79.66,79.67,101988.0,78.8454,78.875,78.7268,78.7366,101988.0
2024-12-11 15:55:00,79.67,79.73,79.57,79.67,280703.0,78.7366,78.7959,78.6378,78.7366,280703.0
2024-12-12 09:30:00,79.5,79.64,79.19,79.36,136583.0,78.5686,78.707,78.2623,78.4303,136583.0
2024-12-12 09:35:00,79.36,79.71,79.36,79.5,11133.0,78.4303,78.7762,78.4303,78.5686,11133.0
2024-12-12 09:40:00,79.5,79.7,79.44,79.62,7292.0,78.5686,78.7663,78.5093,78.6872,7292.0
2024-12-12 09:45:00,79.63,79.65,79.48,79.63,12242.0,78.6971,78.7169,78.5489,78.6971,12242.0
2024-12-12 09:50:00,79.6,79.67,79.38,79.39,22644.0,78.6675,78.7366,78.45,78.4599,22644.0
2024-12-12 09:55:00,79.37,79.47,79.27,79.46,33051.0,78.4402,78.539,78.3413,78.5291,33051.0
2024-12-12 10:00:00,79.49,79.49,79.06,79.11,16355.0,78.5588,78.5588,78.1338,78.1832,16355.0
2024-12-12 10:05:00,79.09,79.11,79.04,79.09,12998.0,78.1634,78.1832,78.114,78.1634,12998.0
2024-12-12 10:10:00,79.09,79.15,79.02,79.04,10066.0,78.1634,78.2227,78.0943,78.114,10066.0
2024-12-12 10:15:00,79.08,79.11,79.0,79.06,10999.0,78.1536,78.1832,78.0745,78.1338,10999.0
2024-12-12 10:20:00,79.06,79.16,79.0,79.12,11445.0,78.1338,78.2326,78.0745,78.1931,11445.0
2024-12-12 10:25:00,79.1,79.18,79.09,79.15,20860.0,78.1733,78.2524,78.1634,78.2227,20860.0
2024-12-12 10:30:00,79.15,79.44,79.12,79.41,25953.0,78.2227,78.5093,78.1931,78.4797,25953.0
2024-12-12 10:35:00,79.39,79.42,79.3,79.38,20390.0,78.4599,78.4896,78.371,78.45,20390.0
2024-12-12 10:40:00,79.36,79.36,79.24,79.3,17388.0,78.4303,78.4303,78.3117,78.371,17388.0
2024-12-12 10:45:00,79.33,79.35,79.18,79.23,18174.0,78.4006,78.4204,78.2524,78.3018,18174.0
2024-12-12 10:50:00,79.23,79.23,79.13,79.18,10114.0,78.3018,78.3018,78.203,78.2524,10114.0
2024-12-12 10:55:00,79.16,79.28,79.15,79.27,4627.0,78.2326,78.3512,78.2227,78.3413,4627.0
2024-12-12 11:00:00,79.25,79.29,79.15,79.15,14626.0,78.3216,78.3611,78.2227,78.2227,14626.0
2024-12-12 11:05:00,79.15,79.2,79.1,79.17,9467.0,78.2227,78.2722,78.1733,78.2425,9467.0
2024-12-12 11:10:00,79.19,79.33,79.19,79.21,12920.0,78.2623,78.4006,78.2623,78.282,12920.0
2024-12-12 11:15:00,79.21,79.21,79.11,79.12,8412.0,78.282,78.282,78.1832,78.1931,8412.0
2024-12-12 11:20:00,79.13,79.25,79.12,79.21,10023.0,78.203,78.3216,78.1931,78.282,10023.0
2024-12-12 11:25:00,79.22,79.26,79.19,79.22,6624.0,78.2919,78.3314,78.2623,78.2919,6624.0
2024-12-12 11:30:00,79.22,79.3,79.2,79.29,32500.0,78.2919,78.371,78.2722,78.3611,32500.0
2024-12-12 11:35:00,79.28,79.34,79.24,79.28,11242.0,78.3512,78.4105,78.3117,78.3512,11242.0
2024-12-12 11:40:00,79.29,79.3,79.2,79.2,22023.0,78.3611,78.371,78.2722,78.2722,22023.0
2024-12-12 11:45:00,79.21,79.25,79.13,79.25,7661.0,78.282,78.3216,78.203,78.3216,7661.0
2024-12-12 11:50:00,79.27,79.27,79.22,79.26,14111.0,78.3413,78.3413,78.2919,78.3314,14111.0
2024-12-12 11:55:00,79.26,79.28,79.24,79.24,6753.0,78.3314,78.3512,78.3117,78.3117,6753.0
2024-12-12 12:00:00,79.23,79.31,79.23,79.29,9996.0,78.3018,78.3809,78.3018,78.3611,9996.0
2024-12-12 12:05:00,79.3,79.32,79.26,79.3,6230.0,78.371,78.3907,78.3314,78.371,6230.0
2024-12-12 12:10:00,79.31,79.41,79.26,79.38,416338.0,78.3809,78.4797,78.3314,78.45,416338.0
2024-12-12 12:15:00,79.38,79.45,79.37,79.38,6514.0,78.45,78.5192,78.4402,78.45,6514.0
2024-12-12 12:20:00,79.39,79.5,79.35,79.36,184373.0,78.4599,78.5686,78.4204,78.4303,184373.0
2024-12-12 12:25:00,79.35,79.43,79.32,79.38,38965.0,78.4204,78.4995,78.3907,78.45,38965.0
2024-12-12 12:30:00,79.38,79.53,79.38,79.5,22350.0,78.45,78.5983,78.45,78.5686,22350.0
2024-12-12 12:35:00,79.5,79.53,79.37,79.46,27323.0,78.5686,78.5983,78.4402,78.5291,27323.0
2024-12-12 12:40:00,79.46,79.46,79.36,79.4,10852.0,78.5291,78.5291,78.4303,78.4698,10852.0
2024-12-12 12:45:00,79.39,79.43,79.36,79.37,8258.0,78.4599,78.4995,78.4303,78.4402,8258.0
2024-12-12 12:50:00,79.37,79.4,79.29,79.39,174500.0,78.4402,78.4698,78.3611,78.4599,174500.0
2024-12-12 12:55:00,79.39,79.42,79.32,79.35,588356.0,78.4599,78.4896,78.3907,78.4204,588356.0
2024-12-12 13:00:00,79.35,79.41,79.32,79.41,42089.0,78.4204,78.4797,78.3907,78.4797,42089.0
2024-12-12 13:05:00,79.39,79.46,79.35,79.46,21499.0,78.4599,78.5291,78.4204,78.5291,21499.0
2024-12-12 13:10:00,79.47,79.48,79.42,79.42,13710.0,78.539,78.5489,78.4896,78.4896,13710.0
2024-12-12 13:15:00,79.42,79.47,79.4,79.46,11018.0,78.4896,78.539,78.4698,78.5291,11018.0
2024-12-12 13:20:00,79.47,79.51,79.43,79.5,8850.0,78.539,78.5785,78.4995,78.5686,8850.0
2024-12-12 13:25:00,79.5,79.54,79.45,79.54,10681.0,78.5686,78.6082,78.5192,78.6082,10681.0
2024-12-12 13:30:00,79.54,79.58,79.52,79.55,16309.0,78.6082,78.6477,78.5884,78.6181,16309.0
2024-12-12 13:35:00,79.54,79.65,79.54,79.65,15426.0,78.6082,78.7169,78.6082,78.7169,15426.0
2024-12-12 13:40:00,79.65,79.76,79.64,79.71,34150.0,78.7169,78.8256,78.707,78.7762,34150.0
2024-12-12 13:45:00,79.71,79.75,79.69,79.74,18275.0,78.7762,78.8157,78.7564,78.8058,18275.0
2024-12-12 13:50:00,79.75,79.78,79.73,79.78,17066.0,78.8157,78.8454,78.7959,78.8454,17066.0
2024-12-12 13:55:00,79.78,79.9,79.78,79.86,25936.0,78.8454,78.964,78.8454,78.9244,25936.0
2024-12-12 14:00:00,79.86,80.02,79.84,80.0,32191.0,78.9244,79.0825,78.9047,79.0628,32191.0
2024-12-12 14:05:00,80.0,80.01,79.93,79.93,31242.0,79.0628,79.0727,78.9936,78.9936,31242.0
2024-12-12 14:10:00,79.93,80.0,79.92,79.96,29651.0,78.9936,79.0628,78.9837,79.0232,29651.0
2024-12-12 14:15:00,79.96,80.0,79.94,79.97,31656.0,79.0232,79.0628,79.0035,79.0331,31656.0
2024-12-12 14:20:00,79.96,80.01,79.9,79.98,19836.0,79.0232,79.0727,78.964,79.043,19836.0
2024-12-12 14:25:00,79.98,79.98,79.83,79.83,16322.0,79.043,79.043,78.8948,78.8948,16322.0
2024-12-12 14:30:00,79.82,79.93,79.79,79.92,17208.0,78.8849,78.9936,78.8552,78.9837,17208.0
2024-12-12 14:35:00,79.92,79.95,79.86,79.95,15467.0,78.9837,79.0134,78.9244,79.0134,15467.0
2024-12-12 14:40:00,79.95,79.95,79.88,79.91,12357.0,79.0134,79.0134,78.9442,78.9738,12357.0
2024-12-12 14:45:00,79.91,79.94,79.81,79.83,18947.0,78.9738,79.0035,78.875,78.8948,18947.0
2024-12-12 14:50:00,79.82,79.84,79.77,79.79,14589.0,78.8849,78.9047,78.8355,78.8552,14589.0
2024-12-12 14:55:00,79.79,79.82,79.78,79.79,12101.0,78.8552,78.8849,78.8454,78.8552,12101.0
2024-12-12 15:00:00,79.79,79.82,79.67,79.68,42423.0,78.8552,78.8849,78.7366,78.7465,42423.0
2024-12-12 15:05:00,79.67,79.84,79.67,79.82,47845.0,78.7366,78.9047,78.7366,78.8849,47845.0
2024-12-12 15:10:00,79.81,79.86,79.8,79.83,15875.0,78.875,78.9244,78.8651,78.8948,15875.0
2024-12-12 15:15:00,79.82,79.88,79.8,79.86,23137.0,78.8849,78.9442,78.8651,78.9244,23137.0
2024-12-12 15:20:00,79.86,79.86,79.81,79.83,18560.0,78.9244,78.9244,78.875,78.8948,18560.0
2024-12-12 15:25:00,79.85,79.85,79.78,79.85,22579.0,78.9145,78.9145,78.8454,78.9145,22579.0
2024-12-12 15:30:00,79.86,79.91,79.8,79.88,18252.0,78.9244,78.9738,78.8651,78.9442,18252.0
2024-12-12 15:35:00,79.88,79.91,79.83,79.84,35547.0,78.9442,78.9738,78.8948,78.9047,35547.0
2024-12-12 15:40:00,79.84,79.85,79.76,79.79,47788.0,78.9047,78.9145,78.8256,78.8552,47788.0
2024-12-12 15:45:00,79.79,79.83,79.73,79.75,48144.0,78.8552,78.8948,78.7959,78.8157,48144.0
2024-12-12 15:50:00,79.75,79.75,79.57,79.62,82540.0,78.8157,78.8157,78.6378,78.6872,82540.0
2024-12-12 15:55:00,79.62,79.64,79.52,79.56,159932.0,78.6872,78.707,78.5884,78.6279,159932.0
2024-12-13 09:30:00,80.09,80.09,79.38,79.61,39989.0,79.1517,79.1517,78.45,78.6773,39989.0
2024-12-13 09:35:00,79.61,79.61,79.31,79.44,21764.0,78.6773,78.6773,78.3809,78.5093,21764.0
2024-12-13 09:40:00,79.44,79.49,79.12,79.2,11262.0,78.5093,78.5588,78.1931,78.2722,11262.0
2024-12-13 09:45:00,79.2,79.23,78.97,79.15,32624.0,78.2722,78.3018,78.0448,78.2227,32624.0
2024-12-13 09:50:00,79.14,79.14,78.87,78.92,16830.0,78.2129,78.2129,77.946,77.9954,16830.0
2024-12-13 09:55:00,78.91,78.95,78.74,78.83,59828.0,77.9855,78.0251,77.8175,77.9065,59828.0
2024-12-13 10:00:00,78.84,78.92,78.68,78.7,26335.0,77.9164,77.9954,77.7582,77.778,26335.0
2024-12-13 10:05:00,78.72,78.81,78.55,78.77,88281.0,77.7978,77.8867,77.6298,77.8472,88281.0
2024-12-13 10:10:00,78.77,78.79,78.61,78.69,22314.0,77.8472,77.867,77.6891,77.7681,22314.0
2024-12-13 10:15:00,78.66,78.73,78.6,78.65,17479.0,77.7385,77.8077,77.6792,77.7286,17479.0
2024-12-13 10:20:00,78.65,78.78,78.64,78.78,15922.0,77.7286,77.8571,77.7187,77.8571,15922.0
2024-12-13 10:25:00,78.76,78.83,78.72,78.78,28992.0,77.8373,77.9065,77.7978,77.8571,28992.0
2024-12-13 10:30:00,78.79,78.87,78.71,78.84,22442.0,77.867,77.946,77.7879,77.9164,22442.0
2024-12-13 10:35:00,78.84,78.92,78.84,78.89,14409.0,77.9164,77.9954,77.9164,77.9658,14409.0
2024-12-13 10:40:00,78.9,78.9,78.78,78.81,13884.0,77.9757,77.9757,77.8571,77.8867,13884.0
2024-12-13 10:45:00,78.8,78.86,78.77,78.84,14013.0,77.8768,77.9361,77.8472,77.9164,14013.0
2024-12-13 10:50:00,78.83,78.93,78.8,78.86,8982.0,77.9065,78.0053,77.8768,77.9361,8982.0
2024-12-13 10:55:00,78.86,79.12,78.86,79.11,14946.0,77.9361,78.1931,77.9361,78.1832,14946.0
2024-12-13 11:00:00,79.1,79.13,79.02,79.09,12782.0,78.1733,78.203,78.0943,78.1634,12782.0
2024-12-13 11:05:00,79.07,79.46,79.07,79.45,36084.0,78.1437,78.5291,78.1437,78.5192,36084.0
2024-12-13 11:10:00,79.42,79.45,79.3,79.3,8000.0,78.4896,78.5192,78.371,78.371,8000.0
2024-12-13 11:15:00,79.29,79.38,79.28,79.34,7129.0,78.3611,78.45,78.3512,78.4105,7129.0
2024-12-13 11:20:00,79.34,79.43,79.34,79.4,8373.0,78.4105,78.4995,78.4105,78.4698,8373.0
2024-12-13 11:25:00,79.39,79.4,79.21,79.28,42196.0,78.4599,78.4698,78.282,78.3512,42196.0
2024-12-13 11:30:00,79.26,79.32,79.23,79.28,22945.0,78.3314,78.3907,78.3018,78.3512,22945.0
2024-12-13 11:35:00,79.29,79.29,79.2,79.23,12444.0,78.3611,78.3611,78.2722,78.3018,12444.0
2024-12-13 11:40:00,79.23,79.3,79.23,79.28,5243.0,78.3018,78.371,78.3018,78.3512,5243.0
2024-12-13 11:45:00,79.27,79.27,79.24,79.27,5783.0,78.3413,78.3413,78.3117,78.3413,5783.0
2024-12-13 11:50:00,79.28,79.36,79.28,79.34,6151.0,78.3512,78.4303,78.3512,78.4105,6151.0
2024-12-13 11:55:00,79.34,79.44,79.34,79.41,17238.0,78.4105,78.5093,78.4105,78.4797,17238.0
2024-12-13 12:00:00,79.4,79.4,79.25,79.26,6668.0,78.4698,78.4698,78.3216,78.3314,6668.0
2024-12-13 12:05:00,79.2,79.24,79.19,79.24,3263.0,78.2722,78.3117,78.2623,78.3117,3263.0
2024-12-13 12:10:00,79.24,79.25,79.18,79.18,6990.0,78.3117,78.3216,78.2524,78.2524,6990.0
2024-12-13 12:15:00,79.19,79.21,79.13,79.21,10451.0,78.2623,78.282,78.203,78.282,10451.0
2024-12-13 12:20:00,79.22,79.26,79.2,79.25,10046.0,78.2919,78.3314,78.2722,78.3216,10046.0
2024-12-13 12:25:00,79.24,79.26,79.21,79.21,8749.0,78.3117,78.3314,78.282,78.282,8749.0
2024-12-13 12:30:00,79.19,79.21,79.07,79.11,8819.0,78.2623,78.282,78.1437,78.1832,8819.0
2024-12-13 12:35:00,79.12,79.16,79.11,79.12,7108.0,78.1931,78.2326,78.1832,78.1931,7108.0
2024-12-13 12:40:00,79.11,79.17,79.11,79.13,6237.0,78.1832,78.2425,78.1832,78.203,6237.0
2024-12-13 12:45:00,79.13,79.14,79.08,79.1,10291.0,78.203,78.2129,78.1536,78.1733,10291.0
2024-12-13 12:50:00,79.1,79.22,79.09,79.19,5876.0,78.1733,78.2919,78.1634,78.2623,5876.0
2024-12-13 12:55:00,79.2,79.2,79.14,79.17,5840.0,78.2722,78.2722,78.2129,78.2425,5840.0
2024-12-13 13:00:00,79.18,79.18,79.12,79.14,8743.0,78.2524,78.2524,78.1931,78.2129,8743.0
2024-12-13 13:05:00,79.12,79.12,79.06,79.09,8920.0,78.1931,78.1931,78.1338,78.1634,8920.0
2024-12-13 13:10:00,79.07,79.1,79.05,79.06,5045.0,78.1437,78.1733,78.1239,78.1338,5045.0
2024-12-13 13:15:00,79.06,79.15,79.05,79.15,6602.0,78.1338,78.2227,78.1239,78.2227,6602.0
2024-12-13 13:20:00,79.15,79.15,79.09,79.09,4650.0,78.2227,78.2227,78.1634,78.1634,4650.0
2024-12-13 13:25:00,79.09,79.14,79.04,79.13,6211.0,78.1634,78.2129,78.114,78.203,6211.0
2024-12-13 13:30:00,79.14,79.15,79.11,79.15,20570.0,78.2129,78.2227,78.1832,78.2227,20570.0
2024-12-13 13:35:00,79.15,79.15,79.08,79.09,9453.0,78.2227,78.2227,78.1536,78.1634,9453.0
2024-12-13 13:40:00,79.1,79.17,79.06,79.17,21459.0,78.1733,78.2425,78.1338,78.2425,21459.0
2024-12-13 13:45:00,79.17,79.2,79.0,79.0,14037.0,78.2425,78.2722,78.0745,78.0745,14037.0
2024-12-13 13:50:00,79.02,79.02,78.91,78.92,9902.0,78.0943,78.0943,77.9855,77.9954,9902.0
2024-12-13 13:55:00,78.91,78.94,78.86,78.88,11454.0,77.9855,78.0152,77.9361,77.9559,11454.0
2024-12-13 14:00:00,78.87,78.94,78.87,78.92,18799.0,77.946,78.0152,77.946,77.9954,18799.0
2024-12-13 14:05:00,78.92,78.96,78.9,78.95,16731.0,77.9954,78.035,77.9757,78.0251,16731.0
2024-12-13 14:10:00,78.95,78.95,78.84,78.86,6492.0,78.0251,78.0251,77.9164,77.9361,6492.0
2024-12-13 14:15:00,78.87,78.95,78.87,78.95,5471.0,77.946,78.0251,77.946,78.0251,5471.0
2024-12-13 14:20:00,78.95,78.95,78.91,78.92,9170.0,78.0251,78.0251,77.9855,77.9954,9170.0
2024-12-13 14:25:00,78.92,78.94,78.82,78.83,21781.0,77.9954,78.0152,77.8966,77.9065,21781.0
2024-12-13 14:30:00,78.83,78.89,78.82,78.88,9758.0,77.9065,77.9658,77.8966,77.9559,9758.0
2024-12-13 14:35:00,78.87,78.88,78.82,78.84,12545.0,77.946,77.9559,77.8966,77.9164,12545.0
2024-12-13 14:40:00,78.85,78.86,78.78,78.85,16729.0,77.9263,77.9361,77.8571,77.9263,16729.0
2024-12-13 14:45:00,78.85,78.86,78.78,78.81,12913.0,77.9263,77.9361,77.8571,77.8867,12913.0
2024-12-13 14:50:00,78.8,78.88,78.77,78.81,15629.0,77.8768,77.9559,77.8472,77.8867,15629.0
2024-12-13 14:55:00,78.81,78.83,78.75,78.78,9499.0,77.8867,77.9065,77.8274,77.8571,9499.0
2024-12-13 15:00:00,78.79,78.82,78.72,78.8,12801.0,77.867,77.8966,77.7978,77.8768,12801.0
2024-12-13 15:05:00,78.79,78.79,78.74,78.78,13104.0,77.867,77.867,77.8175,77.8571,13104.0
2024-12-13 15:10:00,78.77,78.8,78.74,78.74,21297.0,77.8472,77.8768,77.8175,77.8175,21297.0
2024-12-13 15:15:00,78.75,78.76,78.73,78.74,18683.0,77.8274,77.8373,77.8077,77.8175,18683.0
2024-12-13 15:20:00,78.75,78.76,78.64,78.72,32777.0,77.8274,77.8373,77.7187,77.7978,32777.0
2024-12-13 15:25:00,78.71,78.72,78.64,78.7,22678.0,77.7879,77.7978,77.7187,77.778,22678.0
2024-12-13 15:30:00,78.7,78.77,78.69,78.77,16773.0,77.778,77.8472,77.7681,77.8472,16773.0
2024-12-13 15:35:00,78.79,78.84,78.74,78.84,14594.0,77.867,77.9164,77.8175,77.9164,14594.0
2024-12-13 15:40:00,78.84,78.84,78.75,78.81,27106.0,77.9164,77.9164,77.8274,77.8867,27106.0
2024-12-13 15:45:00,78.81,78.86,78.79,78.81,27151.0,77.8867,77.9361,77.867,77.8867,27151.0
2024-12-13 15:50:00,78.81,78.86,78.69,78.7,31671.0,77.8867,77.9361,77.7681,77.778,31671.0
2024-12-13 15:55:00,78.71,78.84,78.7,78.83,166070.0,77.7879,77.9164,77.778,77.9065,166070.0
2024-12-16 09:30:00,79.05,79.05,78.65,78.73,67552.0,78.1239,78.1239,77.7286,77.8077,67552.0
2024-12-16 09:35:00,78.79,79.07,78.79,78.9,21080.0,77.867,78.1437,77.867,77.9757,21080.0
2024-12-16 09:40:00,78.83,79.19,78.79,79.18,40307.0,77.9065,78.2623,77.867,78.2524,40307.0
2024-12-16 09:45:00,79.18,79.2,79.03,79.07,29153.0,78.2524,78.2722,78.1041,78.1437,29153.0
2024-12-16 09:50:00,79.03,79.12,78.97,79.01,24242.0,78.1041,78.1931,78.0448,78.0844,24242.0
2024-12-16 09:55:00,78.99,79.07,78.95,79.0,131388.0,78.0646,78.1437,78.0251,78.0745,131388.0
2024-12-16 10:00:00,79.03,79.14,79.0,79.09,27488.0,78.1041,78.2129,78.0745,78.1634,27488.0
2024-12-16 10:05:00,79.11,79.24,79.01,79.2,16799.0,78.1832,78.3117,78.0844,78.2722,16799.0
2024-12-16 10:10:00,79.2,79.24,79.07,79.08,13926.0,78.2722,78.3117,78.1437,78.1536,13926.0
2024-12-16 10:15:00,79.09,79.1,78.95,78.97,13078.0,78.1634,78.1733,78.0251,78.0448,13078.0
2024-12-16 10:20:00,78.98,79.02,78.82,78.91,21800.0,78.0547,78.0943,77.8966,77.9855,21800.0
2024-12-16 10:25:00,78.88,78.98,78.86,78.93,13463.0,77.9559,78.0547,77.9361,78.0053,13463.0
2024-12-16 10:30:00,78.96,79.14,78.96,79.07,53264.0,78.035,78.2129,78.035,78.1437,53264.0
2024-12-16 10:35:00,79.05,79.12,79.03,79.09,12546.0,78.1239,78.1931,78.1041,78.1634,12546.0
2024-12-16 10:40:00,79.13,79.24,79.1,79.2,20317.0,78.203,78.3117,78.1733,78.2722,20317.0
2024-12-16 10:45:00,79.19,79.26,79.17,79.26,15438.0,78.2623,78.3314,78.2425,78.3314,15438.0
2024-12-16 10:50:00,79.28,79.5,79.27,79.45,12717.0,78.3512,78.5686,78.3413,78.5192,12717.0
2024-12-16 10:55:00,79.45,79.55,79.42,79.44,21591.0,78.5192,78.6181,78.4896,78.5093,21591.0
2024-12-16 11:00:00,79.43,79.43,79.32,79.34,13171.0,78.4995,78.4995,78.3907,78.4105,13171.0
2024-12-16 11:05:00,79.33,79.37,79.31,79.33,4163.0,78.4006,78.4402,78.3809,78.4006,4163.0
2024-12-16 11:10:00,79.33,79.37,79.25,79.28,22669.0,78.4006,78.4402,78.3216,78.3512,22669.0
2024-12-16 11:15:00,79.29,79.29,79.13,79.16,7003.0,78.3611,78.3611,78.203,78.2326,7003.0
2024-12-16 11:20:00,79.15,79.26,79.15,79.24,11461.0,78.2227,78.3314,78.2227,78.3117,11461.0
2024-12-16 11:25:00,79.26,79.35,79.25,79.3,18893.0,78.3314,78.4204,78.3216,78.371,18893.0
2024-12-16 11:30:00,79.28,79.3,79.23,79.29,5879.0,78.3512,78.371,78.3018,78.3611,5879.0
2024-12-16 11:35:00,79.29,79.4,79.29,79.38,7003.0,78.3611,78.4698,78.3611,78.45,7003.0
2024-12-16 11:40:00,79.37,79.37,79.28,79.35,10659.0,78.4402,78.4402,78.3512,78.4204,10659.0
2024-12-16 11:45:00,79.34,79.38,79.29,79.35,21563.0,78.4105,78.45,78.3611,78.4204,21563.0
2024-12-16 11:50:00,79.35,79.36,79.3,79.32,7733.0,78.4204,78.4303,78.371,78.3907,7733.0
2024-12-16 11:55:00,79.35,79.36,79.24,79.25,8206.0,78.4204,78.4303,78.3117,78.3216,8206.0
2024-12-16 12:00:00,79.25,79.3,79.21,79.22,10680.0,78.3216,78.371,78.282,78.2919,10680.0
2024-12-16 12:05:00,79.22,79.28,79.2,79.27,7634.0,78.2919,78.3512,78.2722,78.3413,7634.0
2024-12-16 12:10:00,79.27,79.33,79.27,79.31,10006.0,78.3413,78.4006,78.3413,78.3809,10006.0
2024-12-16 12:15:00,79.34,79.35,79.27,79.27,7287.0,78.4105,78.4204,78.3413,78.3413,7287.0
2024-12-16 12:20:00,79.28,79.38,79.28,79.32,6079.0,78.3512,78.45,78.3512,78.3907,6079.0
2024-12-16 12:25:00,79.35,79.39,79.31,79.32,6181.0,78.4204,78.4599,78.3809,78.3907,6181.0
2024-12-16 12:30:00,79.33,79.34,79.26,79.32,26168.0,78.4006,78.4105,78.3314,78.3907,26168.0
2024-12-16 12:35:00,79.31,79.33,79.26,79.29,23027.0,78.3809,78.4006,78.3314,78.3611,23027.0
2024-12-16 12:40:00,79.3,79.38,79.29,79.31,11046.0,78.371,78.45,78.3611,78.3809,11046.0
2024-12-16 12:45:00,79.31,79.34,79.28,79.32,10915.0,78.3809,78.4105,78.3512,78.3907,10915.0
2024-12-16 12:50:00,79.31,79.35,79.25,79.26,11106.0,78.3809,78.4204,78.3216,78.3314,11106.0
2024-12-16 12:55:00,79.27,79.34,79.24,79.3,34198.0,78.3413,78.4105,78.3117,78.371,34198.0
2024-12-16 13:00:00,79.26,79.33,79.25,79.3,40369.0,78.3314,78.4006,78.3216,78.371,40369.0
2024-12-16 13:05:00,79.31,79.31,79.26,79.28,4227.0,78.3809,78.3809,78.3314,78.3512,4227.0
2024-12-16 13:10:00,79.25,79.26,79.21,79.21,4710.0,78.3216,78.3314,78.282,78.282,4710.0
2024-12-16 13:15:00,79.2,79.22,79.19,79.22,3751.0,78.2722,78.2919,78.2623,78.2919,3751.0
2024-12-16 13:20:00,79.23,79.27,79.22,79.25,4726.0,78.3018,78.3413,78.2919,78.3216,4726.0
2024-12-16 13:25:00,79.27,79.3,79.25,79.3,3784.0,78.3413,78.371,78.3216,78.371,3784.0
2024-12-16 13:30:00,79.3,79.33,79.28,79.33,9359.0,78.371,78.4006,78.3512,78.4006,9359.0
2024-12-16 13:35:00,79.32,79.32,79.22,79.22,13108.0,78.3907,78.3907,78.2919,78.2919,13108.0
2024-12-16 13:40:00,79.23,79.31,79.23,79.3,5260.0,78.3018,78.3809,78.3018,78.371,5260.0
2024-12-16 13:45:00,79.31,79.34,79.28,79.3,8713.0,78.3809,78.4105,78.3512,78.371,8713.0
2024-12-16 13:50:00,79.3,79.33,79.28,79.29,10970.0,78.371,78.4006,78.3512,78.3611,10970.0
2024-12-16 13:55:00,79.31,79.31,79.28,79.29,7288.0,78.3809,78.3809,78.3512,78.3611,7288.0
2024-12-16 14:00:00,79.29,79.3,79.25,79.26,5304.0,78.3611,78.371,78.3216,78.3314,5304.0
2024-12-16 14:05:00,79.27,79.32,79.27,79.31,8136.0,78.3413,78.3907,78.3413,78.3809,8136.0
2024-12-16 14:10:00,79.31,79.32,79.29,79.3,9194.0,78.3809,78.3907,78.3611,78.371,9194.0
2024-12-16 14:15:00,79.3,79.31,79.27,79.28,8777.0,78.371,78.3809,78.3413,78.3512,8777.0
2024-12-16 14:20:00,79.28,79.28,79.26,79.26,7514.0,78.3512,78.3512,78.3314,78.3314,7514.0
2024-12-16 14:25:00,79.26,79.31,79.25,79.29,9806.0,78.3314,78.3809,78.3216,78.3611,9806.0
2024-12-16 14:30:00,79.3,79.3,79.26,79.27,5955.0,78.371,78.371,78.3314,78.3413,5955.0
2024-12-16 14:35:00,79.28,79.31,79.25,79.29,6114.0,78.3512,78.3809,78.3216,78.3611,6114.0
2024-12-16 14:40:00,79.29,79.31,79.24,79.25,11858.0,78.3611,78.3809,78.3117,78.3216,11858.0
2024-12-16 14:45:00,79.24,79.24,79.15,79.16,8495.0,78.3117,78.3117,78.2227,78.2326,8495.0
2024-12-16 14:50:00,79.17,79.25,79.17,79.22,5075.0,78.2425,78.3216,78.2425,78.2919,5075.0
2024-12-16 14:55:00,79.22,79.23,79.16,79.16,15158.0,78.2919,78.3018,78.2326,78.2326,15158.0
2024-12-16 15:00:00,79.16,79.17,79.11,79.13,13199.0,78.2326,78.2425,78.1832,78.203,13199.0
2024-12-16 15:05:00,79.12,79.12,79.06,79.06,11129.0,78.1931,78.1931,78.1338,78.1338,11129.0
2024-12-16 15:10:00,79.07,79.11,79.04,79.05,18438.0,78.1437,78.1832,78.114,78.1239,18438.0
2024-12-16 15:15:00,79.04,79.04,78.98,79.03,11920.0,78.114,78.114,78.0547,78.1041,11920.0
2024-12-16 15:20:00,79.03,79.1,79.02,79.1,8410.0,78.1041,78.1733,78.0943,78.1733,8410.0
2024-12-16 15:25:00,79.1,79.17,79.07,79.16,17484.0,78.1733,78.2425,78.1437,78.2326,17484.0
2024-12-16 15:30:00,79.16,79.19,79.15,79.17,7726.0,78.2326,78.2623,78.2227,78.2425,7726.0
2024-12-16 15:35:00,79.18,79.19,79.07,79.09,24800.0,78.2524,78.2623,78.1437,78.1634,24800.0
2024-12-16 15:40:00,79.09,79.1,79.01,79.04,17083.0,78.1634,78.1733,78.0844,78.114,17083.0
2024-12-16 15:45:00,79.02,79.07,78.99,79.02,42491.0,78.0943,78.1437,78.0646,78.0943,42491.0
2024-12-16 15:50:00,79.02,79.02,78.83,78.9,67650.0,78.0943,78.0943,77.9065,77.9757,67650.0
2024-12-16 15:55:00,78.91,79.08,78.88,79.08,225251.0,77.9855,78.1536,77.9559,78.1536,225251.0
2024-12-17 09:30:00,78.66,78.94,78.55,78.78,54286.0,77.7385,78.0152,77.6298,77.8571,54286.0
2024-12-17 09:35:00,78.82,78.84,78.56,78.8,72847.0,77.8966,77.9164,77.6396,77.8768,72847.0
2024-12-17 09:40:00,78.8,78.84,78.59,78.64,26538.0,77.8768,77.9164,77.6693,77.7187,26538.0
2024-12-17 09:45:00,78.66,78.96,78.66,78.95,117295.0,77.7385,78.035,77.7385,78.0251,117295.0
2024-12-17 09:50:00,78.96,79.12,78.9,79.12,18018.0,78.035,78.1931,77.9757,78.1931,18018.0
2024-12-17 09:55:00,79.12,79.26,79.06,79.26,104682.0,78.1931,78.3314,78.1338,78.3314,104682.0
2024-12-17 10:00:00,79.26,79.28,79.12,79.14,7856.0,78.3314,78.3512,78.1931,78.2129,7856.0
2024-12-17 10:05:00,79.09,79.15,78.95,78.95,4935.0,78.1634,78.2227,78.0251,78.0251,4935.0
2024-12-17 10:10:00,78.93,78.97,78.89,78.91,10506.0,78.0053,78.0448,77.9658,77.9855,10506.0
2024-12-17 10:15:00,78.91,78.99,78.89,78.97,6371.0,77.9855,78.0646,77.9658,78.0448,6371.0
2024-12-17 10:20:00,78.93,78.96,78.71,78.83,149699.0,78.0053,78.035,77.7879,77.9065,149699.0
2024-12-17 10:25:00,78.82,78.82,78.7,78.76,29982.0,77.8966,77.8966,77.778,77.8373,29982.0
2024-12-17 10:30:00,78.73,78.79,78.68,78.78,21203.0,77.8077,77.867,77.7582,77.8571,21203.0
2024-12-17 10:35:00,78.76,78.89,78.75,78.8,18750.0,77.8373,77.9658,77.8274,77.8768,18750.0
2024-12-17 10:40:00,78.82,78.84,78.64,78.65,54292.0,77.8966,77.9164,77.7187,77.7286,54292.0
2024-12-17 10:45:00,78.67,78.8,78.61,78.63,18094.0,77.7484,77.8768,77.6891,77.7088,18094.0
2024-12-17 10:50:00,78.62,78.63,78.54,78.58,18706.0,77.6989,77.7088,77.6199,77.6594,18706.0
2024-12-17 10:55:00,78.57,78.62,78.53,78.57,6547.0,77.6495,77.6989,77.61,77.6495,6547.0
2024-12-17 11:00:00,78.59,78.65,78.36,78.37,118653.0,77.6693,77.7286,77.442,77.4519,118653.0
2024-12-17 11:05:00,78.38,78.56,78.37,78.55,41286.0,77.4618,77.6396,77.4519,77.6298,41286.0
2024-12-17 11:10:00,78.55,78.56,78.38,78.4,11329.0,77.6298,77.6396,77.4618,77.4815,11329.0
2024-12-17 11:15:00,78.4,78.42,78.28,78.42,20747.0,77.4815,77.5013,77.3629,77.5013,20747.0
2024-12-17 11:20:00,78.41,78.41,78.28,78.33,18193.0,77.4914,77.4914,77.3629,77.4123,18193.0
2024-12-17 11:25:00,78.31,78.37,78.31,78.37,8686.0,77.3926,77.4519,77.3926,77.4519,8686.0
2024-12-17 11:30:00,78.37,78.5,78.35,78.49,6319.0,77.4519,77.5804,77.4321,77.5705,6319.0
2024-12-17 11:35:00,78.48,78.54,78.45,78.47,17268.0,77.5606,77.6199,77.5309,77.5507,17268.0
2024-12-17 11:40:00,78.46,78.51,78.46,78.49,8231.0,77.5408,77.5902,77.5408,77.5705,8231.0
2024-12-17 11:45:00,78.49,78.59,78.45,78.59,7380.0,77.5705,77.6693,77.5309,77.6693,7380.0
2024-12-17 11:50:00,78.61,78.7,78.59,78.62,9495.0,77.6891,77.778,77.6693,77.6989,9495.0
2024-12-17 11:55:00,78.63,78.66,78.62,78.64,9938.0,77.7088,77.7385,77.6989,77.7187,9938.0
2024-12-17 12:00:00,78.64,78.64,78.54,78.55,7421.0,77.7187,77.7187,77.6199,77.6298,7421.0
2024-12-17 12:05:00,78.55,78.57,78.5,78.53,9131.0,77.6298,77.6495,77.5804,77.61,9131.0
2024-12-17 12:10:00,78.5,78.56,78.5,78.53,5544.0,77.5804,77.6396,77.5804,77.61,5544.0
2024-12-17 12:15:00,78.53,78.6,78.53,78.58,7112.0,77.61,77.6792,77.61,77.6594,7112.0
2024-12-17 12:20:00,78.59,78.64,78.59,78.63,12809.0,77.6693,77.7187,77.6693,77.7088,12809.0
2024-12-17 12:25:00,78.62,78.64,78.58,78.64,20678.0,77.6989,77.7187,77.6594,77.7187,20678.0
2024-12-17 12:30:00,78.64,78.67,78.62,78.63,11198.0,77.7187,77.7484,77.6989,77.7088,11198.0
2024-12-17 12:35:00,78.63,78.65,78.54,78.65,23887.0,77.7088,77.7286,77.6199,77.7286,23887.0
2024-12-17 12:40:00,78.65,78.72,78.65,78.69,7912.0,77.7286,77.7978,77.7286,77.7681,7912.0
2024-12-17 12:45:00,78.69,78.69,78.62,78.63,7249.0,77.7681,77.7681,77.6989,77.7088,7249.0
2024-12-17 12:50:00,78.64,78.67,78.62,78.62,4904.0,77.7187,77.7484,77.6989,77.6989,4904.0
2024-12-17 12:55:00,78.62,78.63,78.58,78.59,15983.0,77.6989,77.7088,77.6594,77.6693,15983.0
2024-12-17 13:00:00,78.58,78.63,78.56,78.61,9514.0,77.6594,77.7088,77.6396,77.6891,9514.0
2024-12-17 13:05:00,78.58,78.58,78.5,78.51,13157.0,77.6594,77.6594,77.5804,77.5902,13157.0
2024-12-17 13:10:00,78.51,78.56,78.49,78.51,8075.0,77.5902,77.6396,77.5705,77.5902,8075.0
2024-12-17 13:15:00,78.51,78.52,78.48,78.5,21616.0,77.5902,77.6001,77.5606,77.5804,21616.0
2024-12-17 13:20:00,78.49,78.56,78.48,78.51,13078.0,77.5705,77.6396,77.5606,77.5902,13078.0
2024-12-17 13:25:00,78.51,78.56,78.51,78.54,11178.0,77.5902,77.6396,77.5902,77.6199,11178.0
2024-12-17 13:30:00,78.54,78.55,78.5,78.55,6470.0,77.6199,77.6298,77.5804,77.6298,6470.0
2024-12-17 13:35:00,78.56,78.57,78.53,78.55,11065.0,77.6396,77.6495,77.61,77.6298,11065.0
2024-12-17 13:40:00,78.55,78.59,78.53,78.59,10732.0,77.6298,77.6693,77.61,77.6693,10732.0
2024-12-17 13:45:00,78.59,78.63,78.59,78.61,13548.0,77.6693,77.7088,77.6693,77.6891,13548.0
2024-12-17 13:50:00,78.61,78.63,78.58,78.6,9254.0,77.6891,77.7088,77.6594,77.6792,9254.0
2024-12-17 13:55:00,78.61,78.64,78.59,78.63,9064.0,77.6891,77.7187,77.6693,77.7088,9064.0
2024-12-17 14:00:00,78.62,78.65,78.6,78.6,13070.0,77.6989,77.7286,77.6792,77.6792,13070.0
2024-12-17 14:05:00,78.59,78.63,78.55,78.56,12207.0,77.6693,77.7088,77.6298,77.6396,12207.0
2024-12-17 14:10:00,78.56,78.57,78.5,78.51,9531.0,77.6396,77.6495,77.5804,77.5902,9531.0
2024-12-17 14:15:00,78.51,78.57,78.51,78.56,9896.0,77.5902,77.6495,77.5902,77.6396,9896.0
2024-12-17 14:20:00,78.56,78.57,78.5,78.56,12988.0,77.6396,77.6495,77.5804,77.6396,12988.0
2024-12-17 14:25:00,78.56,78.56,78.49,78.5,9826.0,77.6396,77.6396,77.5705,77.5804,9826.0
2024-12-17 14:30:00,78.5,78.52,78.49,78.5,9995.0,77.5804,77.6001,77.5705,77.5804,9995.0
2024-12-17 14:35:00,78.49,78.54,78.48,78.5,8931.0,77.5705,77.6199,77.5606,77.5804,8931.0
2024-12-17 14:40:00,78.5,78.5,78.45,78.5,23999.0,77.5804,77.5804,77.5309,77.5804,23999.0
2024-12-17 14:45:00,78.5,78.5,78.37,78.37,22160.0,77.5804,77.5804,77.4519,77.4519,22160.0
2024-12-17 14:50:00,78.37,78.41,78.32,78.41,11937.0,77.4519,77.4914,77.4025,77.4914,11937.0
2024-12-17 14:55:00,78.44,78.49,78.4,78.48,13051.0,77.5211,77.5705,77.4815,77.5606,13051.0
2024-12-17 15:00:00,78.48,78.58,78.46,78.56,23735.0,77.5606,77.6594,77.5408,77.6396,23735.0
2024-12-17 15:05:00,78.56,78.62,78.51,78.61,16398.0,77.6396,77.6989,77.5902,77.6891,16398.0
2024-12-17 15:10:00,78.62,78.64,78.51,78.53,17533.0,77.6989,77.7187,77.5902,77.61,17533.0
2024-12-17 15:15:00,78.53,78.56,78.52,78.53,11334.0,77.61,77.6396,77.6001,77.61,11334.0
2024-12-17 15:20:00,78.53,78.59,78.51,78.55,23420.0,77.61,77.6693,77.5902,77.6298,23420.0
2024-12-17 15:25:00,78.55,78.56,78.46,78.46,34294.0,77.6298,77.6396,77.5408,77.5408,34294.0
2024-12-17 15:30:00,78.47,78.54,78.39,78.51,117408.0,77.5507,77.6199,77.4716,77.5902,117408.0
2024-12-17 15:35:00,78.51,78.61,78.51,78.57,43773.0,77.5902,77.6891,77.5902,77.6495,43773.0
2024-12-17 15:40:00,78.55,78.7,78.54,78.62,76392.0,77.6298,77.778,77.6199,77.6989,76392.0
2024-12-17 15:45:00,78.62,78.7,78.61,78.64,44486.0,77.6989,77.778,77.6891,77.7187,44486.0
2024-12-17 15:50:00,78.64,78.7,78.55,78.68,50008.0,77.7187,77.778,77.6298,77.7582,50008.0
2024-12-17 15:55:00,78.68,78.68,78.38,78.46,179165.0,77.7582,77.7582,77.4618,77.5408,179165.0
2024-12-18 09:30:00,78.24,78.4,77.95,78.37,38624.0,77.3234,77.4815,77.0368,77.4519,38624.0
2024-12-18 09:35:00,78.42,78.53,78.18,78.18,17819.0,77.5013,77.61,77.2641,77.2641,17819.0
2024-12-18 09:40:00,78.16,78.32,78.09,78.14,25654.0,77.2443,77.4025,77.1752,77.2246,25654.0
2024-12-18 09:45:00,78.07,78.07,77.84,77.92,37118.0,77.1554,77.1554,76.9281,77.0071,37118.0
2024-12-18 09:50:00,77.92,77.99,77.89,77.92,21285.0,77.0071,77.0763,76.9775,77.0071,21285.0
2024-12-18 09:55:00,77.93,78.02,77.81,77.98,81673.0,77.017,77.106,76.8984,77.0664,81673.0
2024-12-18 10:00:00,77.98,78.04,77.84,77.84,29132.0,77.0664,77.1257,76.9281,76.9281,29132.0
2024-12-18 10:05:00,77.82,78.0,77.79,77.86,17035.0,76.9083,77.0862,76.8787,76.9479,17035.0
2024-12-18 10:10:00,77.83,77.9,77.74,77.81,17954.0,76.9182,76.9874,76.8293,76.8984,17954.0
2024-12-18 10:15:00,77.84,77.94,77.84,77.91,16308.0,76.9281,77.0269,76.9281,76.9973,16308.0
2024-12-18 10:20:00,77.91,77.93,77.79,77.9,14809.0,76.9973,77.017,76.8787,76.9874,14809.0
2024-12-18 10:25:00,77.91,78.03,77.87,77.88,19291.0,76.9973,77.1159,76.9577,76.9676,19291.0
2024-12-18 10:30:00,77.89,78.13,77.85,78.08,68710.0,76.9775,77.2147,76.938,77.1653,68710.0
2024-12-18 10:35:00,78.13,78.2,78.09,78.14,14662.0,77.2147,77.2839,77.1752,77.2246,14662.0
2024-12-18 10:40:00,78.14,78.21,78.11,78.16,12527.0,77.2246,77.2937,77.1949,77.2443,12527.0
2024-12-18 10:45:00,78.16,78.19,78.11,78.17,11346.0,77.2443,77.274,77.1949,77.2542,11346.0
2024-12-18 10:50:00,78.16,78.21,78.06,78.09,24198.0,77.2443,77.2937,77.1455,77.1752,24198.0
2024-12-18 10:55:00,78.11,78.22,78.1,78.17,8504.0,77.1949,77.3036,77.185,77.2542,8504.0
2024-12-18 11:00:00,78.16,78.27,78.1,78.1,10254.0,77.2443,77.353,77.185,77.185,10254.0
2024-12-18 11:05:00,78.12,78.12,77.99,78.07,8394.0,77.2048,77.2048,77.0763,77.1554,8394.0
2024-12-18 11:10:00,78.07,78.12,78.05,78.1,15663.0,77.1554,77.2048,77.1356,77.185,15663.0
2024-12-18 11:15:00,78.1,78.11,77.99,78.04,38613.0,77.185,77.1949,77.0763,77.1257,38613.0
2024-12-18 11:20:00,78.04,78.06,77.98,78.03,11704.0,77.1257,77.1455,77.0664,77.1159,11704.0
2024-12-18 11:25:00,78.03,78.09,77.99,78.06,10092.0,77.1159,77.1752,77.0763,77.1455,10092.0
2024-12-18 11:30:00,78.03,78.09,78.01,78.06,11220.0,77.1159,77.1752,77.0961,77.1455,11220.0
2024-12-18 11:35:00,78.09,78.17,78.06,78.11,7269.0,77.1752,77.2542,77.1455,77.1949,7269.0
2024-12-18 11:40:00,78.11,78.31,78.09,78.22,27282.0,77.1949,77.3926,77.1752,77.3036,27282.0
2024-12-18 11:45:00,78.23,78.46,78.2,78.45,13073.0,77.3135,77.5408,77.2839,77.5309,13073.0
2024-12-18 11:50:00,78.47,78.48,78.31,78.42,14444.0,77.5507,77.5606,77.3926,77.5013,14444.0
2024-12-18 11:55:00,78.42,78.46,78.38,78.42,8825.0,77.5013,77.5408,77.4618,77.5013,8825.0
2024-12-18 12:00:00,78.4,78.45,78.38,78.4,13146.0,77.4815,77.5309,77.4618,77.4815,13146.0
2024-12-18 12:05:00,78.4,78.41,78.31,78.33,6775.0,77.4815,77.4914,77.3926,77.4123,6775.0
2024-12-18 12:10:00,78.34,78.37,78.3,78.36,6764.0,77.4222,77.4519,77.3827,77.442,6764.0
2024-12-18 12:15:00,78.34,78.45,78.3,78.45,13024.0,77.4222,77.5309,77.3827,77.5309,13024.0
2024-12-18 12:20:00,78.44,78.47,78.42,78.45,106899.0,77.5211,77.5507,77.5013,77.5309,106899.0
2024-12-18 12:25:00,78.45,78.51,78.3,78.32,26015.0,77.5309,77.5902,77.3827,77.4025,26015.0
2024-12-18 12:30:00,78.31,78.34,78.29,78.33,43963.0,77.3926,77.4222,77.3728,77.4123,43963.0
2024-12-18 12:35:00,78.35,78.36,78.23,78.29,26419.0,77.4321,77.442,77.3135,77.3728,26419.0
2024-12-18 12:40:00,78.29,78.3,78.15,78.21,12770.0,77.3728,77.3827,77.2345,77.2937,12770.0
2024-12-18 12:45:00,78.21,78.26,78.18,78.21,13959.0,77.2937,77.3432,77.2641,77.2937,13959.0
2024-12-18 12:50:00,78.24,78.25,78.2,78.24,4779.0,77.3234,77.3333,77.2839,77.3234,4779.0
2024-12-18 12:55:00,78.23,78.27,78.2,78.21,12432.0,77.3135,77.353,77.2839,77.2937,12432.0
2024-12-18 13:00:00,78.23,78.26,78.22,78.23,9717.0,77.3135,77.3432,77.3036,77.3135,9717.0
2024-12-18 13:05:00,78.24,78.29,78.2,78.27,11673.0,77.3234,77.3728,77.2839,77.353,11673.0
2024-12-18 13:10:00,78.27,78.29,78.23,78.28,10167.0,77.353,77.3728,77.3135,77.3629,10167.0
2024-12-18 13:15:00,78.36,78.39,78.33,78.34,7502.0,77.442,77.4716,77.4123,77.4222,7502.0
2024-12-18 13:20:00,78.35,78.36,78.3,78.32,6802.0,77.4321,77.442,77.3827,77.4025,6802.0
2024-12-18 13:25:00,78.33,78.33,78.25,78.25,11549.0,77.4123,77.4123,77.3333,77.3333,11549.0
2024-12-18 13:30:00,78.26,78.37,78.25,78.37,10929.0,77.3432,77.4519,77.3333,77.4519,10929.0
2024-12-18 13:35:00,78.36,78.37,78.32,78.35,5861.0,77.442,77.4519,77.4025,77.4321,5861.0
2024-12-18 13:40:00,78.35,78.44,78.32,78.35,108930.0,77.4321,77.5211,77.4025,77.4321,108930.0
2024-12-18 13:45:00,78.36,78.46,78.36,78.42,5365.0,77.442,77.5408,77.442,77.5013,5365.0
2024-12-18 13:50:00,78.42,78.44,78.29,78.29,116050.0,77.5013,77.5211,77.3728,77.3728,116050.0
2024-12-18 13:55:00,78.27,78.29,78.2,78.25,8741.0,77.353,77.3728,77.2839,77.3333,8741.0
2024-12-18 14:00:00,78.25,78.25,77.91,77.96,14769.0,77.3333,77.3333,76.9973,77.0467,14769.0
2024-12-18 14:05:00,77.98,78.02,77.65,77.65,14758.0,77.0664,77.106,76.7403,76.7403,14758.0
2024-12-18 14:10:00,77.66,77.66,77.4,77.4,16710.0,76.7502,76.7502,76.4932,76.4932,16710.0
2024-12-18 14:15:00,77.39,77.43,77.24,77.31,18399.0,76.4834,76.5229,76.3351,76.4043,18399.0
2024-12-18 14:20:00,77.36,77.49,77.31,77.48,22171.0,76.4537,76.5822,76.4043,76.5723,22171.0
2024-12-18 14:25:00,77.47,77.57,77.36,77.36,15184.0,76.5624,76.6612,76.4537,76.4537,15184.0
2024-12-18 14:30:00,77.37,77.66,77.31,77.57,32981.0,76.4636,76.7502,76.4043,76.6612,32981.0
2024-12-18 14:35:00,77.6,77.69,77.42,77.43,24916.0,76.6909,76.7798,76.513,76.5229,24916.0
2024-12-18 14:40:00,77.42,77.56,77.39,77.51,22964.0,76.513,76.6514,76.4834,76.602,22964.0
2024-12-18 14:45:00,77.5,77.54,77.28,77.43,47417.0,76.5921,76.6316,76.3746,76.5229,47417.0
2024-12-18 14:50:00,77.45,77.49,77.19,77.28,23413.0,76.5427,76.5822,76.2857,76.3746,23413.0
2024-12-18 14:55:00,77.31,77.31,76.93,77.04,36820.0,76.4043,76.4043,76.0287,76.1375,36820.0
2024-12-18 15:00:00,77.04,77.16,76.94,76.98,12429.0,76.1375,76.2561,76.0386,76.0782,12429.0
2024-12-18 15:05:00,76.98,77.32,76.98,77.26,49391.0,76.0782,76.4142,76.0782,76.3549,49391.0
2024-12-18 15:10:00,77.24,77.24,77.01,77.05,32592.0,76.3351,76.3351,76.1078,76.1473,32592.0
2024-12-18 15:15:00,77.05,77.06,76.82,76.83,78276.0,76.1473,76.1572,75.92,75.9299,78276.0
2024-12-18 15:20:00,76.82,77.13,76.82,77.01,43266.0,75.92,76.2264,75.92,76.1078,43266.0
2024-12-18 15:25:00,77.01,77.07,76.81,76.81,58423.0,76.1078,76.1671,75.9102,75.9102,58423.0
2024-12-18 15:30:00,76.81,76.87,76.74,76.83,44993.0,75.9102,75.9694,75.841,75.9299,44993.0
2024-12-18 15:35:00,76.83,76.83,76.41,76.42,60253.0,75.9299,75.9299,75.5148,75.5247,60253.0
2024-12-18 15:40:00,76.42,76.42,75.93,75.96,62342.0,75.5247,75.5247,75.0405,75.0701,62342.0
2024-12-18 15:45:00,75.95,76.36,75.85,76.28,78369.0,75.0602,75.4654,74.9614,75.3864,78369.0
2024-12-18 15:50:00,76.3,76.42,76.21,76.21,117419.0,75.4061,75.5247,75.3172,75.3172,117419.0
2024-12-18 15:55:00,76.21,76.23,75.78,75.82,373773.0,75.3172,75.3369,74.8922,74.9317,373773.0
2024-12-19 09:30:00,76.6,77.24,76.6,76.96,135303.0,75.7026,76.3351,75.7026,76.0584,135303.0
2024-12-19 09:35:00,76.89,77.48,76.84,77.34,97330.0,75.9892,76.5723,75.9398,76.4339,97330.0
2024-12-19 09:40:00,77.34,77.45,76.89,76.89,49023.0,76.4339,76.5427,75.9892,75.9892,49023.0
2024-12-19 09:45:00,76.91,76.97,76.6,76.63,30684.0,76.009,76.0683,75.7026,75.7323,30684.0
2024-12-19 09:50:00,76.66,76.82,76.58,76.62,66789.0,75.7619,75.92,75.6828,75.7224,66789.0
2024-12-19 09:55:00,76.63,76.78,76.6,76.71,51695.0,75.7323,75.8805,75.7026,75.8113,51695.0
2024-12-19 10:00:00,76.73,76.74,76.12,76.25,70894.0,75.8311,75.841,75.2282,75.3567,70894.0
2024-12-19 10:05:00,76.27,76.27,76.02,76.14,42174.0,75.3765,75.3765,75.1294,75.248,42174.0
2024-12-19 10:10:00,76.05,76.29,76.05,76.27,33388.0,75.1591,75.3962,75.1591,75.3765,33388.0
2024-12-19 10:15:00,76.29,76.29,76.07,76.17,75004.0,75.3962,75.3962,75.1788,75.2776,75004.0
2024-12-19 10:20:00,76.19,76.22,75.95,75.96,148886.0,75.2974,75.3271,75.0602,75.0701,148886.0
2024-12-19 10:25:00,75.93,76.14,75.92,76.05,34217.0,75.0405,75.248,75.0306,75.1591,34217.0
2024-12-19 10:30:00,76.08,76.14,75.89,75.91,33130.0,75.1887,75.248,75.0009,75.0207,33130.0
2024-12-19 10:35:00,75.91,76.18,75.87,76.09,25651.0,75.0207,75.2875,74.9812,75.1986,25651.0
2024-12-19 10:40:00,76.08,76.43,76.07,76.32,38443.0,75.1887,75.5346,75.1788,75.4259,38443.0
2024-12-19 10:45:00,76.26,76.5,76.23,76.5,10931.0,75.3666,75.6038,75.3369,75.6038,10931.0
2024-12-19 10:50:00,76.47,76.53,76.35,76.44,18414.0,75.5741,75.6334,75.4555,75.5445,18414.0
2024-12-19 10:55:00,76.42,76.42,76.25,76.4,33563.0,75.5247,75.5247,75.3567,75.505,33563.0
2024-12-19 11:00:00,76.37,76.43,76.28,76.32,28056.0,75.4753,75.5346,75.3864,75.4259,28056.0
2024-12-19 11:05:00,76.33,76.68,76.31,76.62,75173.0,75.4358,75.7817,75.416,75.7224,75173.0
2024-12-19 11:10:00,76.64,76.78,76.63,76.67,26824.0,75.7421,75.8805,75.7323,75.7718,26824.0
2024-12-19 11:15:00,76.68,76.75,76.57,76.59,41998.0,75.7817,75.8509,75.673,75.6927,41998.0
2024-12-19 11:20:00,76.58,76.78,76.56,76.68,49543.0,75.6828,75.8805,75.6631,75.7817,49543.0
2024-12-19 11:25:00,76.7,76.72,76.67,76.68,18000.0,75.8014,75.8212,75.7718,75.7817,18000.0
2024-12-19 11:30:00,76.67,76.73,76.64,76.65,23212.0,75.7718,75.8311,75.7421,75.752,23212.0
2024-12-19 11:35:00,76.63,76.89,76.61,76.82,45324.0,75.7323,75.9892,75.7125,75.92,45324.0
2024-12-19 11:40:00,76.82,76.88,76.74,76.8,20067.0,75.92,75.9793,75.841,75.9003,20067.0
2024-12-19 11:45:00,76.81,76.83,76.75,76.77,10418.0,75.9102,75.9299,75.8509,75.8706,10418.0
2024-12-19 11:50:00,76.78,76.89,76.64,76.66,115373.0,75.8805,75.9892,75.7421,75.7619,115373.0
2024-12-19 11:55:00,76.66,76.78,76.65,76.71,10330.0,75.7619,75.8805,75.752,75.8113,10330.0
2024-12-19 12:00:00,76.68,76.78,76.67,76.78,99665.0,75.7817,75.8805,75.7718,75.8805,99665.0
2024-12-19 12:05:00,76.77,76.78,76.73,76.74,7845.0,75.8706,75.8805,75.8311,75.841,7845.0
2024-12-19 12:10:00,76.75,76.76,76.67,76.69,8740.0,75.8509,75.8607,75.7718,75.7916,8740.0
2024-12-19 12:15:00,76.7,76.81,76.68,76.78,10361.0,75.8014,75.9102,75.7817,75.8805,10361.0
2024-12-19 12:20:00,76.76,76.76,76.66,76.69,142485.0,75.8607,75.8607,75.7619,75.7916,142485.0
2024-12-19 12:25:00,76.69,76.75,76.66,76.7,41091.0,75.7916,75.8509,75.7619,75.8014,41091.0
2024-12-19 12:30:00,76.71,76.73,76.62,76.7,112237.0,75.8113,75.8311,75.7224,75.8014,112237.0
2024-12-19 12:35:00,76.7,76.82,76.69,76.82,6129.0,75.8014,75.92,75.7916,75.92,6129.0
2024-12-19 12:40:00,76.81,76.89,76.74,76.74,10663.0,75.9102,75.9892,75.841,75.841,10663.0
2024-12-19 12:45:00,76.75,76.86,76.75,76.85,11428.0,75.8509,75.9596,75.8509,75.9497,11428.0
2024-12-19 12:50:00,76.86,76.87,76.79,76.83,25181.0,75.9596,75.9694,75.8904,75.9299,25181.0
2024-12-19 12:55:00,76.81,76.85,76.78,76.84,19180.0,75.9102,75.9497,75.8805,75.9398,19180.0
2024-12-19 13:00:00,76.82,76.82,76.48,76.51,9238.0,75.92,75.92,75.584,75.6137,9238.0
2024-12-19 13:05:00,76.51,76.66,76.48,76.65,23714.0,75.6137,75.7619,75.584,75.752,23714.0
2024-12-19 13:10:00,76.66,76.7,76.64,76.66,19253.0,75.7619,75.8014,75.7421,75.7619,19253.0
2024-12-19 13:15:00,76.67,76.73,76.65,76.69,20134.0,75.7718,75.8311,75.752,75.7916,20134.0
2024-12-19 13:20:00,76.68,76.72,76.51,76.63,49157.0,75.7817,75.8212,75.6137,75.7323,49157.0
2024-12-19 13:25:00,76.64,76.67,76.6,76.64,32875.0,75.7421,75.7718,75.7026,75.7421,32875.0
2024-12-19 13:30:00,76.65,76.7,76.58,76.62,32255.0,75.752,75.8014,75.6828,75.7224,32255.0
2024-12-19 13:35:00,76.62,76.79,76.62,76.7,25868.0,75.7224,75.8904,75.7224,75.8014,25868.0
2024-12-19 13:40:00,76.69,76.77,76.68,76.7,20122.0,75.7916,75.8706,75.7817,75.8014,20122.0
2024-12-19 13:45:00,76.69,76.74,76.66,76.7,20805.0,75.7916,75.841,75.7619,75.8014,20805.0
2024-12-19 13:50:00,76.69,76.69,76.57,76.58,15039.0,75.7916,75.7916,75.673,75.6828,15039.0
2024-12-19 13:55:00,76.58,76.76,76.56,76.75,19667.0,75.6828,75.8607,75.6631,75.8509,19667.0
2024-12-19 14:00:00,76.74,76.75,76.6,76.62,16895.0,75.841,75.8509,75.7026,75.7224,16895.0
2024-12-19 14:05:00,76.61,76.66,76.47,76.47,19333.0,75.7125,75.7619,75.5741,75.5741,19333.0
2024-12-19 14:10:00,76.43,76.45,76.34,76.36,52705.0,75.5346,75.5544,75.4457,75.4654,52705.0
2024-12-19 14:15:00,76.36,76.37,76.32,76.36,30145.0,75.4654,75.4753,75.4259,75.4654,30145.0
2024-12-19 14:20:00,76.35,76.43,76.25,76.42,25838.0,75.4555,75.5346,75.3567,75.5247,25838.0
2024-12-19 14:25:00,76.42,76.44,76.29,76.33,18558.0,75.5247,75.5445,75.3962,75.4358,18558.0
2024-12-19 14:30:00,76.33,76.42,76.3,76.4,33439.0,75.4358,75.5247,75.4061,75.505,33439.0
2024-12-19 14:35:00,76.4,76.44,76.37,76.44,27379.0,75.505,75.5445,75.4753,75.5445,27379.0
2024-12-19 14:40:00,76.44,76.47,76.36,76.37,45572.0,75.5445,75.5741,75.4654,75.4753,45572.0
2024-12-19 14:45:00,76.37,76.39,76.31,76.36,67907.0,75.4753,75.4951,75.416,75.4654,67907.0
2024-12-19 14:50:00,76.36,76.45,76.35,76.36,29606.0,75.4654,75.5544,75.4555,75.4654,29606.0
2024-12-19 14:55:00,76.36,76.41,76.28,76.31,62141.0,75.4654,75.5148,75.3864,75.416,62141.0
2024-12-19 15:00:00,76.31,76.47,76.31,76.47,88466.0,75.416,75.5741,75.416,75.5741,88466.0
2024-12-19 15:05:00,76.47,76.5,76.42,76.5,42307.0,75.5741,75.6038,75.5247,75.6038,42307.0
2024-12-19 15:10:00,76.48,76.54,76.28,76.54,64628.0,75.584,75.6433,75.3864,75.6433,64628.0
2024-12-19 15:15:00,76.53,76.6,76.48,76.53,30139.0,75.6334,75.7026,75.584,75.6334,30139.0
2024-12-19 15:20:00,76.51,76.58,76.5,76.57,21059.0,75.6137,75.6828,75.6038,75.673,21059.0
2024-12-19 15:25:00,76.57,76.57,76.4,76.44,32774.0,75.673,75.673,75.505,75.5445,32774.0
2024-12-19 15:30:00,76.44,76.47,76.37,76.38,70271.0,75.5445,75.5741,75.4753,75.4852,70271.0
2024-12-19 15:35:00,76.38,76.58,76.32,76.55,111556.0,75.4852,75.6828,75.4259,75.6532,111556.0
2024-12-19 15:40:00,76.54,76.62,76.48,76.51,60932.0,75.6433,75.7224,75.584,75.6137,60932.0
2024-12-19 15:45:00,76.5,76.56,76.46,76.5,80904.0,75.6038,75.6631,75.5643,75.6038,80904.0
2024-12-19 15:50:00,76.49,76.51,76.34,76.36,178885.0,75.5939,75.6137,75.4457,75.4654,178885.0
2024-12-19 15:55:00,76.36,76.43,76.36,76.41,237276.0,75.4654,75.5346,75.4654,75.5148,237276.0
2024-12-20 09:30:00,76.9,76.9,76.09,76.65,612782.0,75.9991,75.9991,75.1986,75.752,612782.0
2024-12-20 09:35:00,76.56,76.76,76.41,76.74,16464.0,75.6631,75.8607,75.5148,75.841,16464.0
2024-12-20 09:40:00,76.67,76.75,76.47,76.6,59881.0,75.7718,75.8509,75.5741,75.7026,59881.0
2024-12-20 09:45:00,76.6,76.65,76.42,76.59,28170.0,75.7026,75.752,75.5247,75.6927,28170.0
2024-12-20 09:50:00,76.6,76.76,76.51,76.64,23735.0,75.7026,75.8607,75.6137,75.7421,23735.0
2024-12-20 09:55:00,76.63,76.73,76.56,76.56,29642.0,75.7323,75.8311,75.6631,75.6631,29642.0
2024-12-20 10:00:00,76.58,76.78,76.53,76.61,31610.0,75.6828,75.8805,75.6334,75.7125,31610.0
2024-12-20 10:05:00,76.62,76.68,76.47,76.5,21254.0,75.7224,75.7817,75.5741,75.6038,21254.0
2024-12-20 10:10:00,76.5,76.71,76.43,76.65,73474.0,75.6038,75.8113,75.5346,75.752,73474.0
2024-12-20 10:15:00,76.64,76.78,76.63,76.78,129642.0,75.7421,75.8805,75.7323,75.8805,129642.0
2024-12-20 10:20:00,76.77,76.82,76.64,76.79,44593.0,75.8706,75.92,75.7421,75.8904,44593.0
2024-12-20 10:25:00,76.81,77.0,76.81,76.98,21301.0,75.9102,76.0979,75.9102,76.0782,21301.0
2024-12-20 10:30:00,77.01,77.18,77.01,77.16,11520.0,76.1078,76.2758,76.1078,76.2561,11520.0
2024-12-20 10:35:00,77.15,77.2,77.09,77.16,28406.0,76.2462,76.2956,76.1869,76.2561,28406.0
2024-12-20 10:40:00,77.16,77.21,77.09,77.18,12683.0,76.2561,76.3055,76.1869,76.2758,12683.0
2024-12-20 10:45:00,77.18,77.34,77.17,77.34,7955.0,76.2758,76.4339,76.2659,76.4339,7955.0
2024-12-20 10:50:00,77.33,77.41,77.31,77.38,8030.0,76.4241,76.5031,76.4043,76.4735,8030.0
2024-12-20 10:55:00,77.4,77.4,77.12,77.12,12976.0,76.4932,76.4932,76.2165,76.2165,12976.0
2024-12-20 11:00:00,77.12,77.47,77.1,77.45,29918.0,76.2165,76.5624,76.1968,76.5427,29918.0
2024-12-20 11:05:00,77.45,77.52,77.35,77.46,27008.0,76.5427,76.6118,76.4438,76.5525,27008.0
2024-12-20 11:10:00,77.48,77.54,77.43,77.43,17647.0,76.5723,76.6316,76.5229,76.5229,17647.0
2024-12-20 11:15:00,77.43,77.5,77.38,77.42,26136.0,76.5229,76.5921,76.4735,76.513,26136.0
2024-12-20 11:20:00,77.42,77.5,77.38,77.49,23350.0,76.513,76.5921,76.4735,76.5822,23350.0
2024-12-20 11:25:00,77.48,77.51,77.45,77.47,13956.0,76.5723,76.602,76.5427,76.5624,13956.0
2024-12-20 11:30:00,77.47,77.63,77.47,77.63,27521.0,76.5624,76.7205,76.5624,76.7205,27521.0
2024-12-20 11:35:00,77.61,77.72,77.6,77.72,20730.0,76.7008,76.8095,76.6909,76.8095,20730.0
2024-12-20 11:40:00,77.73,77.86,77.66,77.86,15876.0,76.8194,76.9479,76.7502,76.9479,15876.0
2024-12-20 11:45:00,77.84,77.85,77.8,77.81,15498.0,76.9281,76.938,76.8886,76.8984,15498.0
2024-12-20 11:50:00,77.8,77.81,77.7,77.75,12720.0,76.8886,76.8984,76.7897,76.8391,12720.0
2024-12-20 11:55:00,77.77,77.87,77.76,77.8,6953.0,76.8589,76.9577,76.849,76.8886,6953.0
2024-12-20 12:00:00,77.78,77.86,77.74,77.84,8241.0,76.8688,76.9479,76.8293,76.9281,8241.0
2024-12-20 12:05:00,77.84,77.85,77.79,77.8,9831.0,76.9281,76.938,76.8787,76.8886,9831.0
2024-12-20 12:10:00,77.81,77.83,77.73,77.83,219308.0,76.8984,76.9182,76.8194,76.9182,219308.0
2024-12-20 12:15:00,77.84,77.86,77.79,77.8,9576.0,76.9281,76.9479,76.8787,76.8886,9576.0
2024-12-20 12:20:00,77.8,77.88,77.79,77.87,12094.0,76.8886,76.9676,76.8787,76.9577,12094.0
2024-12-20 12:25:00,77.85,77.94,77.82,77.9,17269.0,76.938,77.0269,76.9083,76.9874,17269.0
2024-12-20 12:30:00,77.89,77.91,77.77,77.83,61437.0,76.9775,76.9973,76.8589,76.9182,61437.0
2024-12-20 12:35:00,77.86,77.94,77.82,77.92,19529.0,76.9479,77.0269,76.9083,77.0071,19529.0
2024-12-20 12:40:00,77.92,77.94,77.85,77.85,5285.0,77.0071,77.0269,76.938,76.938,5285.0
2024-12-20 12:45:00,77.87,77.97,77.82,77.96,49342.0,76.9577,77.0566,76.9083,77.0467,49342.0
2024-12-20 12:50:00,77.97,77.99,77.91,77.99,11728.0,77.0566,77.0763,76.9973,77.0763,11728.0
2024-12-20 12:55:00,77.98,78.02,77.88,77.89,11307.0,77.0664,77.106,76.9676,76.9775,11307.0
2024-12-20 13:00:00,77.85,77.89,77.76,77.77,8900.0,76.938,76.9775,76.849,76.8589,8900.0
2024-12-20 13:05:00,77.73,77.76,77.64,77.7,8462.0,76.8194,76.849,76.7304,76.7897,8462.0
2024-12-20 13:10:00,77.69,77.75,77.69,77.71,9545.0,76.7798,76.8391,76.7798,76.7996,9545.0
2024-12-20 13:15:00,77.71,77.71,77.58,77.65,6061.0,76.7996,76.7996,76.6711,76.7403,6061.0
2024-12-20 13:20:00,77.62,77.63,77.52,77.56,8614.0,76.7107,76.7205,76.6118,76.6514,8614.0
2024-12-20 13:25:00,77.56,77.57,77.44,77.47,12116.0,76.6514,76.6612,76.5328,76.5624,12116.0
2024-12-20 13:30:00,77.49,77.56,77.48,77.5,7394.0,76.5822,76.6514,76.5723,76.5921,7394.0
2024-12-20 13:35:00,77.52,77.53,77.4,77.42,8513.0,76.6118,76.6217,76.4932,76.513,8513.0
2024-12-20 13:40:00,77.43,77.49,77.43,77.48,5238.0,76.5229,76.5822,76.5229,76.5723,5238.0
2024-12-20 13:45:00,77.47,77.48,77.43,77.47,11154.0,76.5624,76.5723,76.5229,76.5624,11154.0
2024-12-20 13:50:00,77.46,77.61,77.44,77.61,9236.0,76.5525,76.7008,76.5328,76.7008,9236.0
2024-12-20 13:55:00,77.61,77.67,77.53,77.54,12302.0,76.7008,76.7601,76.6217,76.6316,12302.0
2024-12-20 14:00:00,77.54,77.61,77.51,77.58,11411.0,76.6316,76.7008,76.602,76.6711,11411.0
2024-12-20 14:05:00,77.56,77.6,77.55,77.59,19317.0,76.6514,76.6909,76.6415,76.681,19317.0
2024-12-20 14:10:00,77.58,77.62,77.57,77.62,9151.0,76.6711,76.7107,76.6612,76.7107,9151.0
2024-12-20 14:15:00,77.61,77.66,77.59,77.65,17019.0,76.7008,76.7502,76.681,76.7403,17019.0
2024-12-20 14:20:00,77.65,77.7,77.62,77.64,16461.0,76.7403,76.7897,76.7107,76.7304,16461.0
2024-12-20 14:25:00,77.65,77.67,77.6,77.63,12315.0,76.7403,76.7601,76.6909,76.7205,12315.0
2024-12-20 14:30:00,77.62,77.69,77.62,77.67,9252.0,76.7107,76.7798,76.7107,76.7601,9252.0
2024-12-20 14:35:00,77.65,77.72,77.64,77.72,35169.0,76.7403,76.8095,76.7304,76.8095,35169.0
2024-12-20 14:40:00,77.7,77.79,77.68,77.75,21767.0,76.7897,76.8787,76.77,76.8391,21767.0
2024-12-20 14:45:00,77.76,77.76,77.63,77.63,15502.0,76.849,76.849,76.7205,76.7205,15502.0
2024-12-20 14:50:00,77.61,77.67,77.57,77.62,13101.0,76.7008,76.7601,76.6612,76.7107,13101.0
2024-12-20 14:55:00,77.62,77.69,77.6,77.62,218571.0,76.7107,76.7798,76.6909,76.7107,218571.0
2024-12-20 15:00:00,77.63,77.83,77.62,77.76,19545.0,76.7205,76.9182,76.7107,76.849,19545.0
2024-12-20 15:05:00,77.76,77.81,77.7,77.7,8943.0,76.849,76.8984,76.7897,76.7897,8943.0
2024-12-20 15:10:00,77.71,77.72,77.58,77.62,41126.0,76.7996,76.8095,76.6711,76.7107,41126.0
2024-12-20 15:15:00,77.61,77.72,77.57,77.67,25898.0,76.7008,76.8095,76.6612,76.7601,25898.0
2024-12-20 15:20:00,77.68,77.7,77.57,77.69,19764.0,76.77,76.7897,76.6612,76.7798,19764.0
2024-12-20 15:25:00,77.7,77.75,77.66,77.68,66338.0,76.7897,76.8391,76.7502,76.77,66338.0
2024-12-20 15:30:00,77.66,77.7,77.4,77.48,32334.0,76.7502,76.7897,76.4932,76.5723,32334.0
2024-12-20 15:35:00,77.48,77.74,77.44,77.69,38366.0,76.5723,76.8293,76.5328,76.7798,38366.0
2024-12-20 15:40:00,77.7,77.75,77.65,77.68,33892.0,76.7897,76.8391,76.7403,76.77,33892.0
2024-12-20 15:45:00,77.68,77.73,77.54,77.59,67114.0,76.77,76.8194,76.6316,76.681,67114.0
2024-12-20 15:50:00,77.58,77.62,77.45,77.52,101773.0,76.6711,76.7107,76.5427,76.6118,101773.0
2024-12-20 15:55:00,77.52,77.66,77.38,77.63,459848.0,76.6118,76.7502,76.4735,76.7205,459848.0
2024-12-23 09:30:00,76.94,77.35,76.94,77.29,50651.0,76.0386,76.4438,76.0386,76.3845,50651.0
2024-12-23 09:35:00,77.21,77.39,77.16,77.34,19157.0,76.3055,76.4834,76.2561,76.4339,19157.0
2024-12-23 09:40:00,77.3,77.35,77.18,77.21,7077.0,76.3944,76.4438,76.2758,76.3055,7077.0
2024-12-23 09:45:00,77.26,77.32,77.17,77.26,14788.0,76.3549,76.4142,76.2659,76.3549,14788.0
2024-12-23 09:50:00,77.25,77.37,77.19,77.27,16382.0,76.345,76.4636,76.2857,76.3648,16382.0
2024-12-23 09:55:00,77.27,77.29,77.16,77.17,9936.0,76.3648,76.3845,76.2561,76.2659,9936.0
2024-12-23 10:00:00,77.16,77.2,76.89,77.08,49655.0,76.2561,76.2956,75.9892,76.177,49655.0
2024-12-23 10:05:00,77.05,77.09,76.92,76.95,22580.0,76.1473,76.1869,76.0189,76.0485,22580.0
2024-12-23 10:10:00,76.96,77.04,76.92,76.96,9539.0,76.0584,76.1375,76.0189,76.0584,9539.0
2024-12-23 10:15:00,76.96,77.05,76.96,77.0,5181.0,76.0584,76.1473,76.0584,76.0979,5181.0
2024-12-23 10:20:00,77.0,77.12,76.92,76.97,9224.0,76.0979,76.2165,76.0189,76.0683,9224.0
2024-12-23 10:25:00,76.98,77.11,76.95,77.06,5446.0,76.0782,76.2066,76.0485,76.1572,5446.0
2024-12-23 10:30:00,77.1,77.15,77.06,77.11,11338.0,76.1968,76.2462,76.1572,76.2066,11338.0
2024-12-23 10:35:00,77.1,77.16,77.02,77.11,13069.0,76.1968,76.2561,76.1177,76.2066,13069.0
2024-12-23 10:40:00,77.11,77.15,76.99,76.99,18716.0,76.2066,76.2462,76.088,76.088,18716.0
2024-12-23 10:45:00,76.98,77.06,76.91,76.96,16284.0,76.0782,76.1572,76.009,76.0584,16284.0
2024-12-23 10:50:00,76.93,76.96,76.89,76.91,5730.0,76.0287,76.0584,75.9892,76.009,5730.0
2024-12-23 10:55:00,76.92,77.05,76.9,76.96,17381.0,76.0189,76.1473,75.9991,76.0584,17381.0
2024-12-23 11:00:00,76.95,77.03,76.9,76.97,18414.0,76.0485,76.1276,75.9991,76.0683,18414.0
2024-12-23 11:05:00,76.97,76.98,76.82,76.86,16978.0,76.0683,76.0782,75.92,75.9596,16978.0
2024-12-23 11:10:00,76.86,77.0,76.86,76.98,3977.0,75.9596,76.0979,75.9596,76.0782,3977.0
2024-12-23 11:15:00,77.0,77.04,76.95,77.04,5265.0,76.0979,76.1375,76.0485,76.1375,5265.0
2024-12-23 11:20:00,77.03,77.13,77.03,77.13,5403.0,76.1276,76.2264,76.1276,76.2264,5403.0
2024-12-23 11:25:00,77.12,77.14,77.08,77.13,6039.0,76.2165,76.2363,76.177,76.2264,6039.0
2024-12-23 11:30:00,77.13,77.21,77.07,77.21,7450.0,76.2264,76.3055,76.1671,76.3055,7450.0
2024-12-23 11:35:00,77.22,77.25,77.19,77.19,4762.0,76.3153,76.345,76.2857,76.2857,4762.0
2024-12-23 11:40:00,77.21,77.33,77.2,77.31,9321.0,76.3055,76.4241,76.2956,76.4043,9321.0
2024-12-23 11:45:00,77.3,77.36,77.25,77.33,9007.0,76.3944,76.4537,76.345,76.4241,9007.0
2024-12-23 11:50:00,77.33,77.36,77.29,77.34,11430.0,76.4241,76.4537,76.3845,76.4339,11430.0
2024-12-23 11:55:00,77.34,77.36,77.32,77.36,4297.0,76.4339,76.4537,76.4142,76.4537,4297.0
2024-12-23 12:00:00,77.36,77.44,77.36,77.4,11563.0,76.4537,76.5328,76.4537,76.4932,11563.0
2024-12-23 12:05:00,77.41,77.41,77.26,77.32,6748.0,76.5031,76.5031,76.3549,76.4142,6748.0
2024-12-23 12:10:00,77.31,77.35,77.28,77.31,4416.0,76.4043,76.4438,76.3746,76.4043,4416.0
2024-12-23 12:15:00,77.28,77.29,77.22,77.29,7462.0,76.3746,76.3845,76.3153,76.3845,7462.0
2024-12-23 12:20:00,77.29,77.36,77.27,77.34,9211.0,76.3845,76.4537,76.3648,76.4339,9211.0
2024-12-23 12:25:00,77.34,77.36,77.28,77.32,9861.0,76.4339,76.4537,76.3746,76.4142,9861.0
2024-12-23 12:30:00,77.31,77.38,77.26,77.33,47767.0,76.4043,76.4735,76.3549,76.4241,47767.0
2024-12-23 12:35:00,77.32,77.32,77.2,77.31,12215.0,76.4142,76.4142,76.2956,76.4043,12215.0
2024-12-23 12:40:00,77.32,77.33,77.21,77.26,8243.0,76.4142,76.4241,76.3055,76.3549,8243.0
2024-12-23 12:45:00,77.29,77.31,77.26,77.29,9015.0,76.3845,76.4043,76.3549,76.3845,9015.0
2024-12-23 12:50:00,77.26,77.31,77.26,77.3,4725.0,76.3549,76.4043,76.3549,76.3944,4725.0
2024-12-23 12:55:00,77.3,77.39,77.3,77.3,9634.0,76.3944,76.4834,76.3944,76.3944,9634.0
2024-12-23 13:00:00,77.29,77.41,77.27,77.39,58405.0,76.3845,76.5031,76.3648,76.4834,58405.0
2024-12-23 13:05:00,77.39,77.43,77.29,77.29,27267.0,76.4834,76.5229,76.3845,76.3845,27267.0
2024-12-23 13:10:00,77.29,77.33,77.28,77.29,9104.0,76.3845,76.4241,76.3746,76.3845,9104.0
2024-12-23 13:15:00,77.31,77.35,77.26,77.34,6116.0,76.4043,76.4438,76.3549,76.4339,6116.0
2024-12-23 13:20:00,77.35,77.35,77.28,77.3,8409.0,76.4438,76.4438,76.3746,76.3944,8409.0
2024-12-23 13:25:00,77.31,77.37,77.31,77.35,7642.0,76.4043,76.4636,76.4043,76.4438,7642.0
2024-12-23 13:30:00,77.34,77.36,77.32,77.36,6381.0,76.4339,76.4537,76.4142,76.4537,6381.0
2024-12-23 13:35:00,77.37,77.39,77.35,77.38,12460.0,76.4636,76.4834,76.4438,76.4735,12460.0
2024-12-23 13:40:00,77.37,77.39,77.3,77.35,10523.0,76.4636,76.4834,76.3944,76.4438,10523.0
2024-12-23 13:45:00,77.35,77.36,77.27,77.36,9050.0,76.4438,76.4537,76.3648,76.4537,9050.0
2024-12-23 13:50:00,77.34,77.37,77.32,77.34,13982.0,76.4339,76.4636,76.4142,76.4339,13982.0
2024-12-23 13:55:00,77.34,77.35,77.29,77.32,3665.0,76.4339,76.4438,76.3845,76.4142,3665.0
2024-12-23 14:00:00,77.33,77.34,77.21,77.25,10298.0,76.4241,76.4339,76.3055,76.345,10298.0
2024-12-23 14:05:00,77.26,77.29,77.25,77.26,29895.0,76.3549,76.3845,76.345,76.3549,29895.0
2024-12-23 14:10:00,77.27,77.29,77.24,77.27,30209.0,76.3648,76.3845,76.3351,76.3648,30209.0
2024-12-23 14:15:00,77.26,77.28,77.23,77.25,20941.0,76.3549,76.3746,76.3252,76.345,20941.0
2024-12-23 14:20:00,77.27,77.27,77.17,77.21,21812.0,76.3648,76.3648,76.2659,76.3055,21812.0
2024-12-23 14:25:00,77.2,77.23,77.15,77.23,13938.0,76.2956,76.3252,76.2462,76.3252,13938.0
2024-12-23 14:30:00,77.26,77.3,77.25,77.26,12356.0,76.3549,76.3944,76.345,76.3549,12356.0
2024-12-23 14:35:00,77.26,77.27,77.19,77.19,11641.0,76.3549,76.3648,76.2857,76.2857,11641.0
2024-12-23 14:40:00,77.19,77.24,77.18,77.22,12192.0,76.2857,76.3351,76.2758,76.3153,12192.0
2024-12-23 14:45:00,77.22,77.29,77.22,77.25,17844.0,76.3153,76.3845,76.3153,76.345,17844.0
2024-12-23 14:50:00,77.25,77.32,77.23,77.28,15831.0,76.345,76.4142,76.3252,76.3746,15831.0
2024-12-23 14:55:00,77.29,77.3,77.21,77.23,14998.0,76.3845,76.3944,76.3055,76.3252,14998.0
2024-12-23 15:00:00,77.22,77.3,77.22,77.28,12544.0,76.3153,76.3944,76.3153,76.3746,12544.0
2024-12-23 15:05:00,77.28,77.33,77.23,77.26,41648.0,76.3746,76.4241,76.3252,76.3549,41648.0
2024-12-23 15:10:00,77.26,77.31,77.22,77.3,10005.0,76.3549,76.4043,76.3153,76.3944,10005.0
2024-12-23 15:15:00,77.3,77.3,77.21,77.29,22542.0,76.3944,76.3944,76.3055,76.3845,22542.0
2024-12-23 15:20:00,77.3,77.37,77.26,77.37,14804.0,76.3944,76.4636,76.3549,76.4636,14804.0
2024-12-23 15:25:00,77.37,77.4,77.35,77.38,20368.0,76.4636,76.4932,76.4438,76.4735,20368.0
2024-12-23 15:30:00,77.38,77.4,77.35,77.35,11312.0,76.4735,76.4932,76.4438,76.4438,11312.0
2024-12-23 15:35:00,77.35,77.42,77.31,77.38,15357.0,76.4438,76.513,76.4043,76.4735,15357.0
2024-12-23 15:40:00,77.38,77.51,77.38,77.49,26876.0,76.4735,76.602,76.4735,76.5822,26876.0
2024-12-23 15:45:00,77.5,77.51,77.43,77.51,41477.0,76.5921,76.602,76.5229,76.602,41477.0
2024-12-23 15:50:00,77.5,77.65,77.49,77.57,53035.0,76.5921,76.7403,76.5822,76.6612,53035.0
2024-12-23 15:55:00,77.57,77.65,77.53,77.55,150026.0,76.6612,76.7403,76.6217,76.6415,150026.0
2024-12-24 09:30:00,77.58,77.6,77.33,77.56,25481.0,76.6711,76.6909,76.4241,76.6514,25481.0
2024-12-24 09:35:00,77.56,77.7,77.44,77.64,14759.0,76.6514,76.7897,76.5328,76.7304,14759.0
2024-12-24 09:40:00,77.6,77.8,77.58,77.71,14831.0,76.6909,76.8886,76.6711,76.7996,14831.0
2024-12-24 09:45:00,77.74,77.75,77.59,77.7,19225.0,76.8293,76.8391,76.681,76.7897,19225.0
2024-12-24 09:50:00,77.7,77.73,77.57,77.67,11793.0,76.7897,76.8194,76.6612,76.7601,11793.0
2024-12-24 09:55:00,77.67,77.67,77.52,77.63,19869.0,76.7601,76.7601,76.6118,76.7205,19869.0
2024-12-24 10:00:00,77.64,77.68,77.56,77.64,16453.0,76.7304,76.77,76.6514,76.7304,16453.0
2024-12-24 10:05:00,77.64,77.74,77.59,77.63,31285.0,76.7304,76.8293,76.681,76.7205,31285.0
2024-12-24 10:10:00,77.63,77.73,77.6,77.68,9543.0,76.7205,76.8194,76.6909,76.77,9543.0
2024-12-24 10:15:00,77.7,77.8,77.7,77.78,21100.0,76.7897,76.8886,76.7897,76.8688,21100.0
2024-12-24 10:20:00,77.79,77.86,77.73,77.84,6834.0,76.8787,76.9479,76.8194,76.9281,6834.0
2024-12-24 10:25:00,77.86,77.89,77.79,77.79,4124.0,76.9479,76.9775,76.8787,76.8787,4124.0
2024-12-24 10:30:00,77.77,77.84,77.75,77.81,5259.0,76.8589,76.9281,76.8391,76.8984,5259.0
2024-12-24 10:35:00,77.81,77.95,77.79,77.95,9169.0,76.8984,77.0368,76.8787,77.0368,9169.0
2024-12-24 10:40:00,77.95,77.95,77.89,77.92,7736.0,77.0368,77.0368,76.9775,77.0071,7736.0
2024-12-24 10:45:00,77.94,77.97,77.91,77.93,5367.0,77.0269,77.0566,76.9973,77.017,5367.0
2024-12-24 10:50:00,77.94,77.96,77.87,77.87,4956.0,77.0269,77.0467,76.9577,76.9577,4956.0
2024-12-24 10:55:00,77.88,77.96,77.85,77.95,6173.0,76.9676,77.0467,76.938,77.0368,6173.0
2024-12-24 11:00:00,77.94,77.98,77.88,77.94,7059.0,77.0269,77.0664,76.9676,77.0269,7059.0
2024-12-24 11:05:00,77.97,77.97,77.86,77.86,5058.0,77.0566,77.0566,76.9479,76.9479,5058.0
2024-12-24 11:10:00,77.86,77.88,77.78,77.87,20262.0,76.9479,76.9676,76.8688,76.9577,20262.0
2024-12-24 11:15:00,77.86,77.9,77.85,77.88,7370.0,76.9479,76.9874,76.938,76.9676,7370.0
2024-12-24 11:20:00,77.89,77.89,77.84,77.86,3273.0,76.9775,76.9775,76.9281,76.9479,3273.0
2024-12-24 11:25:00,77.88,77.97,77.88,77.92,5414.0,76.9676,77.0566,76.9676,77.0071,5414.0
2024-12-24 11:30:00,77.93,77.93,77.9,77.91,5165.0,77.017,77.017,76.9874,76.9973,5165.0
2024-12-24 11:35:00,77.91,77.93,77.84,77.92,24945.0,76.9973,77.017,76.9281,77.0071,24945.0
2024-12-24 11:40:00,77.92,77.97,77.91,77.97,6495.0,77.0071,77.0566,76.9973,77.0566,6495.0
2024-12-24 11:45:00,77.96,78.04,77.95,78.03,10353.0,77.0467,77.1257,77.0368,77.1159,10353.0
2024-12-24 11:50:00,78.01,78.06,77.96,77.98,25466.0,77.0961,77.1455,77.0467,77.0664,25466.0
2024-12-24 11:55:00,77.98,78.04,77.93,77.93,9462.0,77.0664,77.1257,77.017,77.017,9462.0
2024-12-24 12:00:00,77.94,77.98,77.92,77.96,9145.0,77.0269,77.0664,77.0071,77.0467,9145.0
2024-12-24 12:05:00,77.98,78.08,77.96,78.08,7217.0,77.0664,77.1653,77.0467,77.1653,7217.0
2024-12-24 12:10:00,78.08,78.11,78.07,78.09,6575.0,77.1653,77.1949,77.1554,77.1752,6575.0
2024-12-24 12:15:00,78.09,78.15,78.08,78.15,12338.0,77.1752,77.2345,77.1653,77.2345,12338.0
2024-12-24 12:20:00,78.13,78.25,78.13,78.24,14996.0,77.2147,77.3333,77.2147,77.3234,14996.0
2024-12-24 12:25:00,78.23,78.3,78.21,78.26,14404.0,77.3135,77.3827,77.2937,77.3432,14404.0
2024-12-24 12:30:00,78.25,78.25,78.09,78.1,15227.0,77.3333,77.3333,77.1752,77.185,15227.0
2024-12-24 12:35:00,78.11,78.22,78.09,78.2,10671.0,77.1949,77.3036,77.1752,77.2839,10671.0
2024-12-24 12:40:00,78.22,78.27,78.19,78.27,13347.0,77.3036,77.353,77.274,77.353,13347.0
2024-12-24 12:45:00,78.26,78.26,78.21,78.23,9124.0,77.3432,77.3432,77.2937,77.3135,9124.0
2024-12-24 12:50:00,78.24,78.29,78.17,78.17,43001.0,77.3234,77.3728,77.2542,77.2542,43001.0
2024-12-24 12:55:00,78.17,78.2,78.08,78.09,137201.0,77.2542,77.2839,77.1653,77.1752,137201.0
2024-12-26 09:30:00,77.75,77.85,77.57,77.84,26017.0,76.8391,76.938,76.6612,76.9281,26017.0
2024-12-26 09:35:00,77.84,78.0,77.78,77.93,3464.0,76.9281,77.0862,76.8688,77.017,3464.0
2024-12-26 09:40:00,77.94,78.06,77.89,77.9,2461.0,77.0269,77.1455,76.9775,76.9874,2461.0
2024-12-26 09:45:00,77.9,78.03,77.8,78.01,7352.0,76.9874,77.1159,76.8886,77.0961,7352.0
2024-12-26 09:50:00,78.03,78.06,77.86,77.95,7590.0,77.1159,77.1455,76.9479,77.0368,7590.0
2024-12-26 09:55:00,77.95,78.03,77.91,78.01,3992.0,77.0368,77.1159,76.9973,77.0961,3992.0
2024-12-26 10:00:00,78.0,78.14,77.98,78.05,5271.0,77.0862,77.2246,77.0664,77.1356,5271.0
2024-12-26 10:05:00,78.05,78.11,77.99,78.0,10365.0,77.1356,77.1949,77.0763,77.0862,10365.0
2024-12-26 10:10:00,78.02,78.07,78.01,78.04,8003.0,77.106,77.1554,77.0961,77.1257,8003.0
2024-12-26 10:15:00,78.06,78.1,78.05,78.05,2770.0,77.1455,77.185,77.1356,77.1356,2770.0
2024-12-26 10:20:00,78.05,78.2,78.05,78.15,5319.0,77.1356,77.2839,77.1356,77.2345,5319.0
2024-12-26 10:25:00,78.15,78.18,78.07,78.08,5101.0,77.2345,77.2641,77.1554,77.1653,5101.0
2024-12-26 10:30:00,78.11,78.16,78.09,78.16,5098.0,77.1949,77.2443,77.1752,77.2443,5098.0
2024-12-26 10:35:00,78.13,78.13,78.0,78.01,4329.0,77.2147,77.2147,77.0862,77.0961,4329.0
2024-12-26 10:40:00,78.01,78.08,78.0,78.02,8368.0,77.0961,77.1653,77.0862,77.106,8368.0
2024-12-26 10:45:00,78.06,78.14,78.03,78.14,15756.0,77.1455,77.2246,77.1159,77.2246,15756.0
2024-12-26 10:50:00,78.15,78.18,78.14,78.16,7172.0,77.2345,77.2641,77.2246,77.2443,7172.0
2024-12-26 10:55:00,78.14,78.17,78.1,78.17,5159.0,77.2246,77.2542,77.185,77.2542,5159.0
2024-12-26 11:00:00,78.17,78.21,78.17,78.19,4843.0,77.2542,77.2937,77.2542,77.274,4843.0
2024-12-26 11:05:00,78.19,78.22,78.17,78.17,6608.0,77.274,77.3036,77.2542,77.2542,6608.0
2024-12-26 11:10:00,78.17,78.23,78.17,78.19,6482.0,77.2542,77.3135,77.2542,77.274,6482.0
2024-12-26 11:15:00,78.2,78.25,78.17,78.25,3585.0,77.2839,77.3333,77.2542,77.3333,3585.0
2024-12-26 11:20:00,78.26,78.27,78.22,78.22,3327.0,77.3432,77.353,77.3036,77.3036,3327.0
2024-12-26 11:25:00,78.18,78.25,78.18,78.24,13409.0,77.2641,77.3333,77.2641,77.3234,13409.0
2024-12-26 11:30:00,78.23,78.28,78.22,78.26,4248.0,77.3135,77.3629,77.3036,77.3432,4248.0
2024-12-26 11:35:00,78.27,78.29,78.22,78.24,20494.0,77.353,77.3728,77.3036,77.3234,20494.0
2024-12-26 11:40:00,78.25,78.32,78.25,78.31,8346.0,77.3333,77.4025,77.3333,77.3926,8346.0
2024-12-26 11:45:00,78.31,78.33,78.31,78.31,3647.0,77.3926,77.4123,77.3926,77.3926,3647.0
2024-12-26 11:50:00,78.3,78.37,78.3,78.37,2889.0,77.3827,77.4519,77.3827,77.4519,2889.0
2024-12-26 11:55:00,78.38,78.39,78.33,78.38,10044.0,77.4618,77.4716,77.4123,77.4618,10044.0
2024-12-26 12:00:00,78.36,78.39,78.35,78.37,2139.0,77.442,77.4716,77.4321,77.4519,2139.0
2024-12-26 12:05:00,78.37,78.37,78.31,78.31,3135.0,77.4519,77.4519,77.3926,77.3926,3135.0
2024-12-26 12:10:00,78.33,78.36,78.32,78.32,9104.0,77.4123,77.442,77.4025,77.4025,9104.0
2024-12-26 12:15:00,78.32,78.34,78.31,78.34,11797.0,77.4025,77.4222,77.3926,77.4222,11797.0
2024-12-26 12:20:00,78.32,78.37,78.3,78.3,11812.0,77.4025,77.4519,77.3827,77.3827,11812.0
2024-12-26 12:25:00,78.3,78.3,78.23,78.23,10217.0,77.3827,77.3827,77.3135,77.3135,10217.0
2024-12-26 12:30:00,78.25,78.29,78.2,78.28,6127.0,77.3333,77.3728,77.2839,77.3629,6127.0
2024-12-26 12:35:00,78.3,78.33,78.26,78.26,2871.0,77.3827,77.4123,77.3432,77.3432,2871.0
2024-12-26 12:40:00,78.26,78.3,78.25,78.29,4147.0,77.3432,77.3827,77.3333,77.3728,4147.0
2024-12-26 12:45:00,78.29,78.3,78.15,78.22,6382.0,77.3728,77.3827,77.2345,77.3036,6382.0
2024-12-26 12:50:00,78.21,78.25,78.2,78.25,2355.0,77.2937,77.3333,77.2839,77.3333,2355.0
2024-12-26 12:55:00,78.27,78.31,78.18,78.23,4286.0,77.353,77.3926,77.2641,77.3135,4286.0
2024-12-26 13:00:00,78.25,78.3,78.24,78.3,5540.0,77.3333,77.3827,77.3234,77.3827,5540.0
2024-12-26 13:05:00,78.29,78.34,78.28,78.33,7476.0,77.3728,77.4222,77.3629,77.4123,7476.0
2024-12-26 13:10:00,78.32,78.32,78.26,78.28,3301.0,77.4025,77.4025,77.3432,77.3629,3301.0
2024-12-26 13:15:00,78.29,78.34,78.28,78.33,3002.0,77.3728,77.4222,77.3629,77.4123,3002.0
2024-12-26 13:20:00,78.32,78.32,78.27,78.28,1164.0,77.4025,77.4025,77.353,77.3629,1164.0
2024-12-26 13:25:00,78.28,78.35,78.28,78.3,5085.0,77.3629,77.4321,77.3629,77.3827,5085.0
2024-12-26 13:30:00,78.29,78.29,78.2,78.23,3402.0,77.3728,77.3728,77.2839,77.3135,3402.0
2024-12-26 13:35:00,78.23,78.26,78.2,78.25,3757.0,77.3135,77.3432,77.2839,77.3333,3757.0
2024-12-26 13:40:00,78.25,78.25,78.16,78.17,3266.0,77.3333,77.3333,77.2443,77.2542,3266.0
2024-12-26 13:45:00,78.19,78.25,78.17,78.25,5976.0,77.274,77.3333,77.2542,77.3333,5976.0
2024-12-26 13:50:00,78.26,78.26,78.19,78.22,4867.0,77.3432,77.3432,77.274,77.3036,4867.0
2024-12-26 13:55:00,78.2,78.22,78.15,78.17,3817.0,77.2839,77.3036,77.2345,77.2542,3817.0
2024-12-26 14:00:00,78.16,78.17,78.11,78.11,3922.0,77.2443,77.2542,77.1949,77.1949,3922.0
2024-12-26 14:05:00,78.11,78.14,78.09,78.11,6096.0,77.1949,77.2246,77.1752,77.1949,6096.0
2024-12-26 14:10:00,78.12,78.12,78.09,78.12,2761.0,77.2048,77.2048,77.1752,77.2048,2761.0
2024-12-26 14:15:00,78.1,78.1,78.03,78.05,30695.0,77.185,77.185,77.1159,77.1356,30695.0
2024-12-26 14:20:00,78.03,78.12,78.03,78.11,22305.0,77.1159,77.2048,77.1159,77.1949,22305.0
2024-12-26 14:25:00,78.11,78.15,78.06,78.06,24840.0,77.1949,77.2345,77.1455,77.1455,24840.0
2024-12-26 14:30:00,78.08,78.13,78.06,78.13,12799.0,77.1653,77.2147,77.1455,77.2147,12799.0
2024-12-26 14:35:00,78.13,78.14,78.09,78.14,6485.0,77.2147,77.2246,77.1752,77.2246,6485.0
2024-12-26 14:40:00,78.13,78.15,78.1,78.13,5245.0,77.2147,77.2345,77.185,77.2147,5245.0
2024-12-26 14:45:00,78.14,78.16,78.11,78.13,7640.0,77.2246,77.2443,77.1949,77.2147,7640.0
2024-12-26 14:50:00,78.14,78.16,78.11,78.15,6046.0,77.2246,77.2443,77.1949,77.2345,6046.0
2024-12-26 14:55:00,78.13,78.18,78.13,78.18,5481.0,77.2147,77.2641,77.2147,77.2641,5481.0
2024-12-26 15:00:00,78.17,78.18,78.16,78.16,1076.0,77.2542,77.2641,77.2443,77.2443,1076.0
2024-12-26 15:05:00,78.17,78.21,78.16,78.2,3485.0,77.2542,77.2937,77.2443,77.2839,3485.0
2024-12-26 15:10:00,78.18,78.21,78.13,78.13,4653.0,77.2641,77.2937,77.2147,77.2147,4653.0
2024-12-26 15:15:00,78.16,78.16,78.12,78.14,4045.0,77.2443,77.2443,77.2048,77.2246,4045.0
2024-12-26 15:20:00,78.15,78.18,78.12,78.18,13254.0,77.2345,77.2641,77.2048,77.2641,13254.0
2024-12-26 15:25:00,78.19,78.21,78.18,78.19,2642.0,77.274,77.2937,77.2641,77.274,2642.0
2024-12-26 15:30:00,78.18,78.21,78.15,78.2,3607.0,77.2641,77.2937,77.2345,77.2839,3607.0
2024-12-26 15:35:00,78.2,78.27,78.19,78.26,3748.0,77.2839,77.353,77.274,77.3432,3748.0
2024-12-26 15:40:00,78.26,78.32,78.25,78.25,8708.0,77.3432,77.4025,77.3333,77.3333,8708.0
2024-12-26 15:45:00,78.26,78.33,78.25,78.31,12434.0,77.3432,77.4123,77.3333,77.3926,12434.0
2024-12-26 15:50:00,78.34,78.43,78.34,78.42,17352.0,77.4222,77.5112,77.4222,77.5013,17352.0
2024-12-26 15:55:00,78.42,78.49,78.32,78.33,98008.0,77.5013,77.5705,77.4025,77.4123,98008.0
2024-12-27 09:30:00,77.91,78.14,77.7,78.1,31439.0,76.9973,77.2246,76.7897,77.185,31439.0
2024-12-27 09:35:00,78.07,78.16,78.03,78.11,4305.0,77.1554,77.2443,77.1159,77.1949,4305.0
2024-12-27 09:40:00,78.14,78.26,78.1,78.24,19434.0,77.2246,77.3432,77.185,77.3234,19434.0
2024-12-27 09:45:00,78.25,78.46,78.21,78.36,12014.0,77.3333,77.5408,77.2937,77.442,12014.0
2024-12-27 09:50:00,78.37,78.42,78.29,78.33,18555.0,77.4519,77.5013,77.3728,77.4123,18555.0
2024-12-27 09:55:00,78.35,78.35,78.12,78.15,12213.0,77.4321,77.4321,77.2048,77.2345,12213.0
2024-12-27 10:00:00,78.18,78.26,77.9,77.9,21378.0,77.2641,77.3432,76.9874,76.9874,21378.0
2024-12-27 10:05:00,77.89,77.94,77.78,77.85,11827.0,76.9775,77.0269,76.8688,76.938,11827.0
2024-12-27 10:10:00,77.84,77.85,77.62,77.67,10068.0,76.9281,76.938,76.7107,76.7601,10068.0
2024-12-27 10:15:00,77.67,77.68,77.54,77.54,8438.0,76.7601,76.77,76.6316,76.6316,8438.0
2024-12-27 10:20:00,77.56,77.69,77.5,77.55,14898.0,76.6514,76.7798,76.5921,76.6415,14898.0
2024-12-27 10:25:00,77.56,77.56,77.38,77.42,12072.0,76.6514,76.6514,76.4735,76.513,12072.0
2024-12-27 10:30:00,77.42,77.5,77.39,77.49,11534.0,76.513,76.5921,76.4834,76.5822,11534.0
2024-12-27 10:35:00,77.52,77.53,77.46,77.48,6826.0,76.6118,76.6217,76.5525,76.5723,6826.0
2024-12-27 10:40:00,77.46,77.64,77.44,77.57,9640.0,76.5525,76.7304,76.5328,76.6612,9640.0
2024-12-27 10:45:00,77.61,77.68,77.51,77.67,7774.0,76.7008,76.77,76.602,76.7601,7774.0
2024-12-27 10:50:00,77.65,77.77,77.65,77.73,10092.0,76.7403,76.8589,76.7403,76.8194,10092.0
2024-12-27 10:55:00,77.72,77.72,77.58,77.61,6126.0,76.8095,76.8095,76.6711,76.7008,6126.0
2024-12-27 11:00:00,77.59,77.61,77.53,77.59,7267.0,76.681,76.7008,76.6217,76.681,7267.0
2024-12-27 11:05:00,77.61,77.64,77.53,77.62,6397.0,76.7008,76.7304,76.6217,76.7107,6397.0
2024-12-27 11:10:00,77.61,77.61,77.52,77.52,4844.0,76.7008,76.7008,76.6118,76.6118,4844.0
2024-12-27 11:15:00,77.52,77.54,77.48,77.49,13886.0,76.6118,76.6316,76.5723,76.5822,13886.0
2024-12-27 11:20:00,77.48,77.53,77.46,77.49,10248.0,76.5723,76.6217,76.5525,76.5822,10248.0
2024-12-27 11:25:00,77.52,77.64,77.5,77.64,6381.0,76.6118,76.7304,76.5921,76.7304,6381.0
2024-12-27 11:30:00,77.64,77.64,77.56,77.62,7248.0,76.7304,76.7304,76.6514,76.7107,7248.0
2024-12-27 11:35:00,77.62,77.67,77.58,77.61,11620.0,76.7107,76.7601,76.6711,76.7008,11620.0
2024-12-27 11:40:00,77.61,77.63,77.47,77.47,5874.0,76.7008,76.7205,76.5624,76.5624,5874.0
2024-12-27 11:45:00,77.46,77.52,77.4,77.43,8467.0,76.5525,76.6118,76.4932,76.5229,8467.0
2024-12-27 11:50:00,77.43,77.44,77.26,77.27,8053.0,76.5229,76.5328,76.3549,76.3648,8053.0
2024-12-27 11:55:00,77.27,77.35,77.25,77.25,3312.0,76.3648,76.4438,76.345,76.345,3312.0
2024-12-27 12:00:00,77.25,77.3,77.21,77.24,3829.0,76.345,76.3944,76.3055,76.3351,3829.0
2024-12-27 12:05:00,77.23,77.28,77.17,77.25,7702.0,76.3252,76.3746,76.2659,76.345,7702.0
2024-12-27 12:10:00,77.28,77.29,77.19,77.23,5705.0,76.3746,76.3845,76.2857,76.3252,5705.0
2024-12-27 12:15:00,77.23,77.25,77.18,77.22,4288.0,76.3252,76.345,76.2758,76.3153,4288.0
2024-12-27 12:20:00,77.19,77.24,77.16,77.22,3967.0,76.2857,76.3351,76.2561,76.3153,3967.0
2024-12-27 12:25:00,77.22,77.28,77.18,77.23,4932.0,76.3153,76.3746,76.2758,76.3252,4932.0
2024-12-27 12:30:00,77.21,77.32,77.21,77.29,7623.0,76.3055,76.4142,76.3055,76.3845,7623.0
2024-12-27 12:35:00,77.27,77.27,77.14,77.14,3437.0,76.3648,76.3648,76.2363,76.2363,3437.0
2024-12-27 12:40:00,77.13,77.2,77.11,77.12,11965.0,76.2264,76.2956,76.2066,76.2165,11965.0
2024-12-27 12:45:00,77.13,77.17,77.08,77.12,10072.0,76.2264,76.2659,76.177,76.2165,10072.0
2024-12-27 12:50:00,77.14,77.18,77.1,77.18,4378.0,76.2363,76.2758,76.1968,76.2758,4378.0
2024-12-27 12:55:00,77.18,77.23,77.17,77.18,4410.0,76.2758,76.3252,76.2659,76.2758,4410.0
2024-12-27 13:00:00,77.19,77.3,77.18,77.28,4011.0,76.2857,76.3944,76.2758,76.3746,4011.0
2024-12-27 13:05:00,77.28,77.28,77.17,77.23,5947.0,76.3746,76.3746,76.2659,76.3252,5947.0
2024-12-27 13:10:00,77.22,77.27,77.22,77.26,3176.0,76.3153,76.3648,76.3153,76.3549,3176.0
2024-12-27 13:15:00,77.27,77.31,77.26,77.29,4524.0,76.3648,76.4043,76.3549,76.3845,4524.0
2024-12-27 13:20:00,77.27,77.3,77.25,77.28,7661.0,76.3648,76.3944,76.345,76.3746,7661.0
2024-12-27 13:25:00,77.28,77.3,77.22,77.26,6064.0,76.3746,76.3944,76.3153,76.3549,6064.0
2024-12-27 13:30:00,77.25,77.32,77.23,77.31,5049.0,76.345,76.4142,76.3252,76.4043,5049.0
2024-12-27 13:35:00,77.3,77.35,77.3,77.33,5960.0,76.3944,76.4438,76.3944,76.4241,5960.0
2024-12-27 13:40:00,77.34,77.37,77.3,77.3,7295.0,76.4339,76.4636,76.3944,76.3944,7295.0
2024-12-27 13:45:00,77.29,77.35,77.28,77.33,3805.0,76.3845,76.4438,76.3746,76.4241,3805.0
2024-12-27 13:50:00,77.33,77.37,77.32,77.37,4022.0,76.4241,76.4636,76.4142,76.4636,4022.0
2024-12-27 13:55:00,77.36,77.38,77.34,77.34,6132.0,76.4537,76.4735,76.4339,76.4339,6132.0
2024-12-27 14:00:00,77.36,77.37,77.32,77.34,7736.0,76.4537,76.4636,76.4142,76.4339,7736.0
2024-12-27 14:05:00,77.34,77.43,77.33,77.41,4344.0,76.4339,76.5229,76.4241,76.5031,4344.0
2024-12-27 14:10:00,77.43,77.46,77.4,77.45,3829.0,76.5229,76.5525,76.4932,76.5427,3829.0
2024-12-27 14:15:00,77.45,77.54,77.45,77.53,3842.0,76.5427,76.6316,76.5427,76.6217,3842.0
2024-12-27 14:20:00,77.53,77.53,77.46,77.5,5777.0,76.6217,76.6217,76.5525,76.5921,5777.0
2024-12-27 14:25:00,77.51,77.51,77.45,77.48,4376.0,76.602,76.602,76.5427,76.5723,4376.0
2024-12-27 14:30:00,77.47,77.51,77.44,77.47,3960.0,76.5624,76.602,76.5328,76.5624,3960.0
2024-12-27 14:35:00,77.47,77.5,77.45,77.45,4924.0,76.5624,76.5921,76.5427,76.5427,4924.0
2024-12-27 14:40:00,77.47,77.55,77.47,77.55,9204.0,76.5624,76.6415,76.5624,76.6415,9204.0
2024-12-27 14:45:00,77.54,77.59,77.51,77.56,8922.0,76.6316,76.681,76.602,76.6514,8922.0
2024-12-27 14:50:00,77.56,77.56,77.5,77.5,5406.0,76.6514,76.6514,76.5921,76.5921,5406.0
2024-12-27 14:55:00,77.51,77.57,77.49,77.53,6379.0,76.602,76.6612,76.5822,76.6217,6379.0
2024-12-27 15:00:00,77.53,77.54,77.43,77.44,6721.0,76.6217,76.6316,76.5229,76.5328,6721.0
2024-12-27 15:05:00,77.44,77.47,77.36,77.46,7128.0,76.5328,76.5624,76.4537,76.5525,7128.0
2024-12-27 15:10:00,77.45,77.45,77.32,77.33,6916.0,76.5427,76.5427,76.4142,76.4241,6916.0
2024-12-27 15:15:00,77.32,77.36,77.3,77.35,8408.0,76.4142,76.4537,76.3944,76.4438,8408.0
2024-12-27 15:20:00,77.34,77.34,77.26,77.3,7440.0,76.4339,76.4339,76.3549,76.3944,7440.0
2024-12-27 15:25:00,77.29,77.34,77.29,77.34,9162.0,76.3845,76.4339,76.3845,76.4339,9162.0
2024-12-27 15:30:00,77.33,77.36,77.31,77.33,8355.0,76.4241,76.4537,76.4043,76.4241,8355.0
2024-12-27 15:35:00,77.33,77.33,77.27,77.29,7832.0,76.4241,76.4241,76.3648,76.3845,7832.0
2024-12-27 15:40:00,77.28,77.29,77.19,77.21,8636.0,76.3746,76.3845,76.2857,76.3055,8636.0
2024-12-27 15:45:00,77.24,77.36,77.23,77.36,8980.0,76.3351,76.4537,76.3252,76.4537,8980.0
2024-12-27 15:50:00,77.38,77.56,77.37,77.52,28448.0,76.4735,76.6514,76.4636,76.6118,28448.0
2024-12-27 15:55:00,77.53,77.61,77.45,77.6,99745.0,76.6217,76.7008,76.5427,76.6909,99745.0
2024-12-30 09:30:00,76.74,77.05,76.33,76.8,53193.0,75.841,76.1473,75.4358,75.9003,53193.0
2024-12-30 09:35:00,76.85,76.89,76.62,76.62,5681.0,75.9497,75.9892,75.7224,75.7224,5681.0
2024-12-30 09:40:00,76.66,76.71,76.52,76.62,6114.0,75.7619,75.8113,75.6235,75.7224,6114.0
2024-12-30 09:45:00,76.59,76.63,76.47,76.5,6216.0,75.6927,75.7323,75.5741,75.6038,6216.0
2024-12-30 09:50:00,76.42,76.56,76.38,76.56,8917.0,75.5247,75.6631,75.4852,75.6631,8917.0
2024-12-30 09:55:00,76.56,76.56,76.4,76.43,7008.0,75.6631,75.6631,75.505,75.5346,7008.0
2024-12-30 10:00:00,76.42,76.59,76.37,76.47,15850.0,75.5247,75.6927,75.4753,75.5741,15850.0
2024-12-30 10:05:00,76.5,76.52,76.35,76.4,6507.0,75.6038,75.6235,75.4555,75.505,6507.0
2024-12-30 10:10:00,76.38,76.45,76.33,76.35,12121.0,75.4852,75.5544,75.4358,75.4555,12121.0
2024-12-30 10:15:00,76.29,76.38,76.27,76.35,8343.0,75.3962,75.4852,75.3765,75.4555,8343.0
2024-12-30 10:20:00,76.37,76.39,76.22,76.29,8257.0,75.4753,75.4951,75.3271,75.3962,8257.0
2024-12-30 10:25:00,76.28,76.43,76.28,76.33,6302.0,75.3864,75.5346,75.3864,75.4358,6302.0
2024-12-30 10:30:00,76.34,76.49,76.32,76.48,10264.0,75.4457,75.5939,75.4259,75.584,10264.0
2024-12-30 10:35:00,76.48,76.56,76.38,76.56,6614.0,75.584,75.6631,75.4852,75.6631,6614.0
2024-12-30 10:40:00,76.56,76.64,76.51,76.54,8649.0,75.6631,75.7421,75.6137,75.6433,8649.0
2024-12-30 10:45:00,76.53,76.59,76.41,76.48,13951.0,75.6334,75.6927,75.5148,75.584,13951.0
2024-12-30 10:50:00,76.51,76.6,76.47,76.58,19970.0,75.6137,75.7026,75.5741,75.6828,19970.0
2024-12-30 10:55:00,76.59,76.78,76.58,76.74,5404.0,75.6927,75.8805,75.6828,75.841,5404.0
2024-12-30 11:00:00,76.7,76.74,76.65,76.73,9631.0,75.8014,75.841,75.752,75.8311,9631.0
2024-12-30 11:05:00,76.76,76.93,76.76,76.93,10706.0,75.8607,76.0287,75.8607,76.0287,10706.0
2024-12-30 11:10:00,76.91,76.93,76.86,76.89,5865.0,76.009,76.0287,75.9596,75.9892,5865.0
2024-12-30 11:15:00,76.89,76.96,76.89,76.94,11549.0,75.9892,76.0584,75.9892,76.0386,11549.0
2024-12-30 11:20:00,76.95,76.98,76.86,76.88,4705.0,76.0485,76.0782,75.9596,75.9793,4705.0
2024-12-30 11:25:00,76.87,76.96,76.84,76.92,9390.0,75.9694,76.0584,75.9398,76.0189,9390.0
2024-12-30 11:30:00,76.92,77.01,76.92,77.0,5161.0,76.0189,76.1078,76.0189,76.0979,5161.0
2024-12-30 11:35:00,76.98,77.03,76.96,76.96,5273.0,76.0782,76.1276,76.0584,76.0584,5273.0
2024-12-30 11:40:00,76.98,77.1,76.98,77.06,5541.0,76.0782,76.1968,76.0782,76.1572,5541.0
2024-12-30 11:45:00,77.05,77.07,76.87,76.89,4218.0,76.1473,76.1671,75.9694,75.9892,4218.0
2024-12-30 11:50:00,76.86,76.97,76.86,76.93,4820.0,75.9596,76.0683,75.9596,76.0287,4820.0
2024-12-30 11:55:00,76.94,77.02,76.94,76.97,3411.0,76.0386,76.1177,76.0386,76.0683,3411.0
2024-12-30 12:00:00,76.97,77.09,76.97,77.08,4100.0,76.0683,76.1869,76.0683,76.177,4100.0
2024-12-30 12:05:00,77.06,77.08,76.98,76.98,4420.0,76.1572,76.177,76.0782,76.0782,4420.0
2024-12-30 12:10:00,76.98,77.02,76.97,76.97,2423.0,76.0782,76.1177,76.0683,76.0683,2423.0
2024-12-30 12:15:00,76.95,77.01,76.95,76.98,4611.0,76.0485,76.1078,76.0485,76.0782,4611.0
2024-12-30 12:20:00,77.0,77.05,76.99,77.0,6336.0,76.0979,76.1473,76.088,76.0979,6336.0
2024-12-30 12:25:00,77.0,77.01,76.96,76.96,4208.0,76.0979,76.1078,76.0584,76.0584,4208.0
2024-12-30 12:30:00,76.95,77.01,76.95,77.0,3808.0,76.0485,76.1078,76.0485,76.0979,3808.0
2024-12-30 12:35:00,77.01,77.01,76.94,76.94,4371.0,76.1078,76.1078,76.0386,76.0386,4371.0
2024-12-30 12:40:00,76.95,77.02,76.92,77.02,18595.0,76.0485,76.1177,76.0189,76.1177,18595.0
2024-12-30 12:45:00,76.99,77.05,76.96,77.04,6348.0,76.088,76.1473,76.0584,76.1375,6348.0
2024-12-30 12:50:00,77.03,77.04,76.94,76.94,12698.0,76.1276,76.1375,76.0386,76.0386,12698.0
2024-12-30 12:55:00,76.93,77.01,76.82,77.0,8991.0,76.0287,76.1078,75.92,76.0979,8991.0
2024-12-30 13:00:00,76.98,76.98,76.91,76.97,5416.0,76.0782,76.0782,76.009,76.0683,5416.0
2024-12-30 13:05:00,76.99,77.04,76.93,77.03,4877.0,76.088,76.1375,76.0287,76.1276,4877.0
2024-12-30 13:10:00,77.04,77.09,77.02,77.08,14285.0,76.1375,76.1869,76.1177,76.177,14285.0
2024-12-30 13:15:00,77.09,77.12,77.04,77.05,11303.0,76.1869,76.2165,76.1375,76.1473,11303.0
2024-12-30 13:20:00,77.05,77.06,76.99,77.0,24927.0,76.1473,76.1572,76.088,76.0979,24927.0
2024-12-30 13:25:00,76.98,77.06,76.97,77.02,4594.0,76.0782,76.1572,76.0683,76.1177,4594.0
2024-12-30 13:30:00,77.02,77.08,77.01,77.07,11149.0,76.1177,76.177,76.1078,76.1671,11149.0
2024-12-30 13:35:00,77.08,77.09,76.99,77.05,4587.0,76.177,76.1869,76.088,76.1473,4587.0
2024-12-30 13:40:00,77.05,77.08,77.02,77.05,11614.0,76.1473,76.177,76.1177,76.1473,11614.0
2024-12-30 13:45:00,77.05,77.08,77.02,77.02,10216.0,76.1473,76.177,76.1177,76.1177,10216.0
2024-12-30 13:50:00,77.03,77.09,77.01,77.09,15771.0,76.1276,76.1869,76.1078,76.1869,15771.0
2024-12-30 13:55:00,77.09,77.11,77.05,77.07,5530.0,76.1869,76.2066,76.1473,76.1671,5530.0
2024-12-30 14:00:00,77.07,77.09,77.02,77.04,7261.0,76.1671,76.1869,76.1177,76.1375,7261.0
2024-12-30 14:05:00,77.06,77.06,76.96,77.04,5428.0,76.1572,76.1572,76.0584,76.1375,5428.0
2024-12-30 14:10:00,77.04,77.05,76.92,76.99,4243.0,76.1375,76.1473,76.0189,76.088,4243.0
2024-12-30 14:15:00,76.95,77.01,76.94,76.97,5969.0,76.0485,76.1078,76.0386,76.0683,5969.0
2024-12-30 14:20:00,76.97,76.97,76.9,76.93,13162.0,76.0683,76.0683,75.9991,76.0287,13162.0
2024-12-30 14:25:00,76.94,77.0,76.93,76.98,6843.0,76.0386,76.0979,76.0287,76.0782,6843.0
2024-12-30 14:30:00,76.95,77.04,76.95,76.98,7375.0,76.0485,76.1375,76.0485,76.0782,7375.0
2024-12-30 14:35:00,76.97,76.98,76.94,76.96,20694.0,76.0683,76.0782,76.0386,76.0584,20694.0
2024-12-30 14:40:00,76.96,76.98,76.95,76.95,9392.0,76.0584,76.0782,76.0485,76.0485,9392.0
2024-12-30 14:45:00,76.95,77.0,76.94,76.96,7473.0,76.0485,76.0979,76.0386,76.0584,7473.0
2024-12-30 14:50:00,76.96,76.98,76.94,76.96,9360.0,76.0584,76.0782,76.0386,76.0584,9360.0
2024-12-30 14:55:00,76.97,77.03,76.96,77.01,6432.0,76.0683,76.1276,76.0584,76.1078,6432.0
2024-12-30 15:00:00,77.0,77.02,76.95,76.96,4066.0,76.0979,76.1177,76.0485,76.0584,4066.0
2024-12-30 15:05:00,76.94,77.02,76.92,77.02,9463.0,76.0386,76.1177,76.0189,76.1177,9463.0
2024-12-30 15:10:00,77.01,77.07,76.97,77.05,12181.0,76.1078,76.1671,76.0683,76.1473,12181.0
2024-12-30 15:15:00,77.04,77.08,77.04,77.08,7844.0,76.1375,76.177,76.1375,76.177,7844.0
2024-12-30 15:20:00,77.07,77.11,77.06,77.11,8368.0,76.1671,76.2066,76.1572,76.2066,8368.0
2024-12-30 15:25:00,77.1,77.1,76.94,76.94,14619.0,76.1968,76.1968,76.0386,76.0386,14619.0
2024-12-30 15:30:00,76.95,76.97,76.9,76.94,8508.0,76.0485,76.0683,75.9991,76.0386,8508.0
2024-12-30 15:35:00,76.94,76.94,76.9,76.93,5945.0,76.0386,76.0386,75.9991,76.0287,5945.0
2024-12-30 15:40:00,76.93,76.98,76.9,76.95,41972.0,76.0287,76.0782,75.9991,76.0485,41972.0
2024-12-30 15:45:00,76.96,77.22,76.96,77.19,16298.0,76.0584,76.3153,76.0584,76.2857,16298.0
2024-12-30 15:50:00,77.18,77.31,77.16,77.19,23448.0,76.2758,76.4043,76.2561,76.2857,23448.0
2024-12-30 15:55:00,77.19,77.22,77.08,77.09,141038.0,76.2857,76.3153,76.177,76.1869,141038.0
2024-12-31 09:30:00,77.33,77.34,77.04,77.15,41083.0,76.4241,76.4339,76.1375,76.2462,41083.0
2024-12-31 09:35:00,77.14,77.42,77.13,77.34,11003.0,76.2363,76.513,76.2264,76.4339,11003.0
2024-12-31 09:40:00,77.32,77.32,77.13,77.3,18857.0,76.4142,76.4142,76.2264,76.3944,18857.0
2024-12-31 09:45:00,77.3,77.41,77.26,77.3,11998.0,76.3944,76.5031,76.3549,76.3944,11998.0
2024-12-31 09:50:00,77.33,77.35,77.18,77.3,8699.0,76.4241,76.4438,76.2758,76.3944,8699.0
2024-12-31 09:55:00,77.31,77.41,77.3,77.41,8338.0,76.4043,76.5031,76.3944,76.5031,8338.0
2024-12-31 10:00:00,77.41,77.49,77.33,77.34,14152.0,76.5031,76.5822,76.4241,76.4339,14152.0
2024-12-31 10:05:00,77.34,77.34,77.13,77.13,10573.0,76.4339,76.4339,76.2264,76.2264,10573.0
2024-12-31 10:10:00,77.14,77.26,77.12,77.23,12417.0,76.2363,76.3549,76.2165,76.3252,12417.0
2024-12-31 10:15:00,77.24,77.31,77.18,77.3,16140.0,76.3351,76.4043,76.2758,76.3944,16140.0
2024-12-31 10:20:00,77.27,77.31,77.25,77.29,10324.0,76.3648,76.4043,76.345,76.3845,10324.0
2024-12-31 10:25:00,77.29,77.31,77.21,77.21,14863.0,76.3845,76.4043,76.3055,76.3055,14863.0
2024-12-31 10:30:00,77.18,77.24,77.01,77.01,10143.0,76.2758,76.3351,76.1078,76.1078,10143.0
2024-12-31 10:35:00,77.01,77.19,77.01,77.19,13474.0,76.1078,76.2857,76.1078,76.2857,13474.0
2024-12-31 10:40:00,77.21,77.21,77.09,77.16,7156.0,76.3055,76.3055,76.1869,76.2561,7156.0
2024-12-31 10:45:00,77.16,77.16,77.06,77.13,7244.0,76.2561,76.2561,76.1572,76.2264,7244.0
2024-12-31 10:50:00,77.09,77.13,77.0,77.02,12035.0,76.1869,76.2264,76.0979,76.1177,12035.0
2024-12-31 10:55:00,77.02,77.02,76.95,76.99,14985.0,76.1177,76.1177,76.0485,76.088,14985.0
2024-12-31 11:00:00,76.99,77.01,76.87,76.9,19090.0,76.088,76.1078,75.9694,75.9991,19090.0
2024-12-31 11:05:00,76.9,76.97,76.87,76.95,20321.0,75.9991,76.0683,75.9694,76.0485,20321.0
2024-12-31 11:10:00,76.95,77.0,76.92,77.0,6445.0,76.0485,76.0979,76.0189,76.0979,6445.0
2024-12-31 11:15:00,77.0,77.03,76.95,76.95,10014.0,76.0979,76.1276,76.0485,76.0485,10014.0
2024-12-31 11:20:00,76.93,77.0,76.88,76.9,12402.0,76.0287,76.0979,75.9793,75.9991,12402.0
2024-12-31 11:25:00,76.92,76.98,76.9,76.97,9048.0,76.0189,76.0782,75.9991,76.0683,9048.0
2024-12-31 11:30:00,76.94,76.94,76.84,76.88,6256.0,76.0386,76.0386,75.9398,75.9793,6256.0
2024-12-31 11:35:00,76.88,76.92,76.87,76.88,12643.0,75.9793,76.0189,75.9694,75.9793,12643.0
2024-12-31 11:40:00,76.87,76.94,76.86,76.91,8937.0,75.9694,76.0386,75.9596,76.009,8937.0
2024-12-31 11:45:00,76.92,76.95,76.86,76.93,13870.0,76.0189,76.0485,75.9596,76.0287,13870.0
2024-12-31 11:50:00,76.93,76.95,76.81,76.81,21422.0,76.0287,76.0485,75.9102,75.9102,21422.0
2024-12-31 11:55:00,76.8,76.8,76.71,76.73,20848.0,75.9003,75.9003,75.8113,75.8311,20848.0
2024-12-31 12:00:00,76.74,76.8,76.69,76.79,18924.0,75.841,75.9003,75.7916,75.8904,18924.0
2024-12-31 12:05:00,76.8,76.83,76.77,76.8,4331.0,75.9003,75.9299,75.8706,75.9003,4331.0
2024-12-31 12:10:00,76.8,76.81,76.72,76.74,9890.0,75.9003,75.9102,75.8212,75.841,9890.0
2024-12-31 12:15:00,76.74,76.76,76.71,76.76,10136.0,75.841,75.8607,75.8113,75.8607,10136.0
2024-12-31 12:20:00,76.75,76.75,76.66,76.73,8869.0,75.8509,75.8509,75.7619,75.8311,8869.0
2024-12-31 12:25:00,76.72,76.76,76.68,76.7,12262.0,75.8212,75.8607,75.7817,75.8014,12262.0
2024-12-31 12:30:00,76.71,76.72,76.65,76.68,8905.0,75.8113,75.8212,75.752,75.7817,8905.0
2024-12-31 12:35:00,76.7,76.7,76.64,76.66,8929.0,75.8014,75.8014,75.7421,75.7619,8929.0
2024-12-31 12:40:00,76.66,76.75,76.65,76.72,6842.0,75.7619,75.8509,75.752,75.8212,6842.0
2024-12-31 12:45:00,76.72,76.78,76.71,76.76,7090.0,75.8212,75.8805,75.8113,75.8607,7090.0
2024-12-31 12:50:00,76.73,76.81,76.71,76.81,8812.0,75.8311,75.9102,75.8113,75.9102,8812.0
2024-12-31 12:55:00,76.81,76.93,76.78,76.93,8810.0,75.9102,76.0287,75.8805,76.0287,8810.0
2024-12-31 13:00:00,76.9,76.94,76.83,76.94,5792.0,75.9991,76.0386,75.9299,76.0386,5792.0
2024-12-31 13:05:00,76.92,77.0,76.92,76.97,9076.0,76.0189,76.0979,76.0189,76.0683,9076.0
2024-12-31 13:10:00,76.97,76.97,76.88,76.92,9083.0,76.0683,76.0683,75.9793,76.0189,9083.0
2024-12-31 13:15:00,76.92,76.99,76.86,76.86,8976.0,76.0189,76.088,75.9596,75.9596,8976.0
2024-12-31 13:20:00,76.85,76.85,76.71,76.71,6835.0,75.9497,75.9497,75.8113,75.8113,6835.0
2024-12-31 13:25:00,76.71,76.77,76.68,76.7,5369.0,75.8113,75.8706,75.7817,75.8014,5369.0
2024-12-31 13:30:00,76.69,76.84,76.67,76.76,7767.0,75.7916,75.9398,75.7718,75.8607,7767.0
2024-12-31 13:35:00,76.76,76.82,76.73,76.8,7480.0,75.8607,75.92,75.8311,75.9003,7480.0
2024-12-31 13:40:00,76.81,76.95,76.81,76.92,4935.0,75.9102,76.0485,75.9102,76.0189,4935.0
2024-12-31 13:45:00,76.9,76.94,76.89,76.94,3558.0,75.9991,76.0386,75.9892,76.0386,3558.0
2024-12-31 13:50:00,76.94,76.98,76.87,76.88,3815.0,76.0386,76.0782,75.9694,75.9793,3815.0
2024-12-31 13:55:00,76.88,76.88,76.8,76.81,4325.0,75.9793,75.9793,75.9003,75.9102,4325.0
2024-12-31 14:00:00,76.79,76.82,76.71,76.76,11652.0,75.8904,75.92,75.8113,75.8607,11652.0
2024-12-31 14:05:00,76.73,76.83,76.73,76.83,4025.0,75.8311,75.9299,75.8311,75.9299,4025.0
2024-12-31 14:10:00,76.83,76.91,76.83,76.89,6570.0,75.9299,76.009,75.9299,75.9892,6570.0
2024-12-31 14:15:00,76.89,76.89,76.78,76.78,7093.0,75.9892,75.9892,75.8805,75.8805,7093.0
2024-12-31 14:20:00,76.76,76.81,76.71,76.74,8355.0,75.8607,75.9102,75.8113,75.841,8355.0
2024-12-31 14:25:00,76.75,76.81,76.74,76.77,4544.0,75.8509,75.9102,75.841,75.8706,4544.0
2024-12-31 14:30:00,76.76,76.77,76.7,76.7,8000.0,75.8607,75.8706,75.8014,75.8014,8000.0
2024-12-31 14:35:00,76.7,76.79,76.7,76.79,8912.0,75.8014,75.8904,75.8014,75.8904,8912.0
2024-12-31 14:40:00,76.79,76.79,76.69,76.73,8037.0,75.8904,75.8904,75.7916,75.8311,8037.0
2024-12-31 14:45:00,76.73,76.79,76.72,76.73,5997.0,75.8311,75.8904,75.8212,75.8311,5997.0
2024-12-31 14:50:00,76.73,76.83,76.73,76.8,6477.0,75.8311,75.9299,75.8311,75.9003,6477.0
2024-12-31 14:55:00,76.81,76.88,76.8,76.86,6109.0,75.9102,75.9793,75.9003,75.9596,6109.0
2024-12-31 15:00:00,76.85,76.87,76.83,76.84,4838.0,75.9497,75.9694,75.9299,75.9398,4838.0
2024-12-31 15:05:00,76.85,76.94,76.85,76.89,12206.0,75.9497,76.0386,75.9497,75.9892,12206.0
2024-12-31 15:10:00,76.88,76.89,76.72,76.77,11636.0,75.9793,75.9892,75.8212,75.8706,11636.0
2024-12-31 15:15:00,76.75,76.9,76.73,76.88,11585.0,75.8509,75.9991,75.8311,75.9793,11585.0
2024-12-31 15:20:00,76.87,76.97,76.87,76.9,7422.0,75.9694,76.0683,75.9694,75.9991,7422.0
2024-12-31 15:25:00,76.89,77.02,76.88,76.97,13542.0,75.9892,76.1177,75.9793,76.0683,13542.0
2024-12-31 15:30:00,76.97,76.98,76.83,76.88,12303.0,76.0683,76.0782,75.9299,75.9793,12303.0
2024-12-31 15:35:00,76.87,76.99,76.86,76.86,11690.0,75.9694,76.088,75.9596,75.9596,11690.0
2024-12-31 15:40:00,76.86,76.91,76.82,76.86,18388.0,75.9596,76.009,75.92,75.9596,18388.0
2024-12-31 15:45:00,76.86,76.94,76.78,76.91,40925.0,75.9596,76.0386,75.8805,76.009,40925.0
2024-12-31 15:50:00,76.92,76.93,76.75,76.81,71580.0,76.0189,76.0287,75.8509,75.9102,71580.0
2024-12-31 15:55:00,76.81,76.88,76.63,76.87,220645.0,75.9102,75.9793,75.7323,75.9694,220645.0
2025-01-02 09:30:00,77.24,77.43,77.15,77.39,42225.0,76.3351,76.5229,76.2462,76.4834,42225.0
2025-01-02 09:35:00,77.34,77.4,77.2,77.35,15721.0,76.4339,76.4932,76.2956,76.4438,15721.0
2025-01-02 09:40:00,77.38,77.49,77.34,77.46,44393.0,76.4735,76.5822,76.4339,76.5525,44393.0
2025-01-02 09:45:00,77.46,77.7,77.46,77.7,18315.0,76.5525,76.7897,76.5525,76.7897,18315.0
2025-01-02 09:50:00,77.74,77.85,77.6,77.82,17212.0,76.8293,76.938,76.6909,76.9083,17212.0
2025-01-02 09:55:00,77.85,77.93,77.75,77.8,21434.0,76.938,77.017,76.8391,76.8886,21434.0
2025-01-02 10:00:00,77.82,77.9,77.75,77.78,14100.0,76.9083,76.9874,76.8391,76.8688,14100.0
2025-01-02 10:05:00,77.83,77.85,77.72,77.82,10308.0,76.9182,76.938,76.8095,76.9083,10308.0
2025-01-02 10:10:00,77.75,77.85,77.73,77.79,12674.0,76.8391,76.938,76.8194,76.8787,12674.0
2025-01-02 10:15:00,77.79,77.86,77.76,77.79,7230.0,76.8787,76.9479,76.849,76.8787,7230.0
2025-01-02 10:20:00,77.76,77.84,77.67,77.79,52659.0,76.849,76.9281,76.7601,76.8787,52659.0
2025-01-02 10:25:00,77.81,77.82,77.64,77.77,35281.0,76.8984,76.9083,76.7304,76.8589,35281.0
2025-01-02 10:30:00,77.76,77.77,77.62,77.7,19607.0,76.849,76.8589,76.7107,76.7897,19607.0
2025-01-02 10:35:00,77.7,77.88,77.65,77.75,13824.0,76.7897,76.9676,76.7403,76.8391,13824.0
2025-01-02 10:40:00,77.75,77.75,77.62,77.71,6376.0,76.8391,76.8391,76.7107,76.7996,6376.0
2025-01-02 10:45:00,77.73,77.84,77.63,77.82,10100.0,76.8194,76.9281,76.7205,76.9083,10100.0
2025-01-02 10:50:00,77.83,77.9,77.74,77.87,8285.0,76.9182,76.9874,76.8293,76.9577,8285.0
2025-01-02 10:55:00,77.87,77.87,77.75,77.78,5570.0,76.9577,76.9577,76.8391,76.8688,5570.0
2025-01-02 11:00:00,77.78,77.81,77.5,77.58,14033.0,76.8688,76.8984,76.5921,76.6711,14033.0
2025-01-02 11:05:00,77.59,77.64,77.51,77.6,8730.0,76.681,76.7304,76.602,76.6909,8730.0
2025-01-02 11:10:00,77.58,77.64,77.53,77.63,9693.0,76.6711,76.7304,76.6217,76.7205,9693.0
2025-01-02 11:15:00,77.63,77.69,77.61,77.68,6640.0,76.7205,76.7798,76.7008,76.77,6640.0
2025-01-02 11:20:00,77.67,77.81,77.58,77.78,7628.0,76.7601,76.8984,76.6711,76.8688,7628.0
2025-01-02 11:25:00,77.75,77.84,77.71,77.84,5786.0,76.8391,76.9281,76.7996,76.9281,5786.0
2025-01-02 11:30:00,77.81,77.85,77.75,77.81,9886.0,76.8984,76.938,76.8391,76.8984,9886.0
2025-01-02 11:35:00,77.8,77.89,77.76,77.84,12168.0,76.8886,76.9775,76.849,76.9281,12168.0
2025-01-02 11:40:00,77.84,77.9,77.8,77.83,8075.0,76.9281,76.9874,76.8886,76.9182,8075.0
2025-01-02 11:45:00,77.84,77.88,77.8,77.83,5480.0,76.9281,76.9676,76.8886,76.9182,5480.0
2025-01-02 11:50:00,77.85,77.85,77.7,77.75,7569.0,76.938,76.938,76.7897,76.8391,7569.0
2025-01-02 11:55:00,77.77,77.78,77.71,77.74,3477.0,76.8589,76.8688,76.7996,76.8293,3477.0
2025-01-02 12:00:00,77.76,77.78,77.69,77.76,5539.0,76.849,76.8688,76.7798,76.849,5539.0
2025-01-02 12:05:00,77.74,77.75,77.67,77.74,5884.0,76.8293,76.8391,76.7601,76.8293,5884.0
2025-01-02 12:10:00,77.76,77.85,77.74,77.78,16819.0,76.849,76.938,76.8293,76.8688,16819.0
2025-01-02 12:15:00,77.77,77.78,77.71,77.78,15835.0,76.8589,76.8688,76.7996,76.8688,15835.0
2025-01-02 12:20:00,77.75,77.75,77.59,77.62,16224.0,76.8391,76.8391,76.681,76.7107,16224.0
2025-01-02 12:25:00,77.59,77.63,77.37,77.39,13060.0,76.681,76.7205,76.4636,76.4834,13060.0
2025-01-02 12:30:00,77.36,77.4,77.3,77.34,23614.0,76.4537,76.4932,76.3944,76.4339,23614.0
2025-01-02 12:35:00,77.34,77.35,77.15,77.16,8061.0,76.4339,76.4438,76.2462,76.2561,8061.0
2025-01-02 12:40:00,77.17,77.21,77.04,77.08,10669.0,76.2659,76.3055,76.1375,76.177,10669.0
2025-01-02 12:45:00,77.09,77.16,77.05,77.09,9681.0,76.1869,76.2561,76.1473,76.1869,9681.0
2025-01-02 12:50:00,77.07,77.27,77.06,77.2,15749.0,76.1671,76.3648,76.1572,76.2956,15749.0
2025-01-02 12:55:00,77.23,77.39,77.22,77.3,7983.0,76.3252,76.4834,76.3153,76.3944,7983.0
2025-01-02 13:00:00,77.27,77.34,77.15,77.15,9210.0,76.3648,76.4339,76.2462,76.2462,9210.0
2025-01-02 13:05:00,77.2,77.28,77.19,77.2,10460.0,76.2956,76.3746,76.2857,76.2956,10460.0
2025-01-02 13:10:00,77.17,77.18,77.04,77.09,5728.0,76.2659,76.2758,76.1375,76.1869,5728.0
2025-01-02 13:15:00,77.07,77.1,77.04,77.08,14886.0,76.1671,76.1968,76.1375,76.177,14886.0
2025-01-02 13:20:00,77.09,77.14,77.02,77.05,43211.0,76.1869,76.2363,76.1177,76.1473,43211.0
2025-01-02 13:25:00,77.03,77.1,77.01,77.09,37974.0,76.1276,76.1968,76.1078,76.1869,37974.0
2025-01-02 13:30:00,77.09,77.09,76.91,77.0,41851.0,76.1869,76.1869,76.009,76.0979,41851.0
2025-01-02 13:35:00,77.02,77.1,77.0,77.01,16890.0,76.1177,76.1968,76.0979,76.1078,16890.0
2025-01-02 13:40:00,77.01,77.14,76.98,77.14,19590.0,76.1078,76.2363,76.0782,76.2363,19590.0
2025-01-02 13:45:00,77.13,77.13,76.98,77.04,9484.0,76.2264,76.2264,76.0782,76.1375,9484.0
2025-01-02 13:50:00,77.02,77.05,76.93,76.96,15336.0,76.1177,76.1473,76.0287,76.0584,15336.0
2025-01-02 13:55:00,76.97,77.1,76.97,77.09,8089.0,76.0683,76.1968,76.0683,76.1869,8089.0
2025-01-02 14:00:00,77.09,77.18,77.03,77.18,14079.0,76.1869,76.2758,76.1276,76.2758,14079.0
2025-01-02 14:05:00,77.17,77.25,77.12,77.18,14738.0,76.2659,76.345,76.2165,76.2758,14738.0
2025-01-02 14:10:00,77.17,77.21,77.13,77.16,9867.0,76.2659,76.3055,76.2264,76.2561,9867.0
2025-01-02 14:15:00,77.15,77.19,77.12,77.19,21661.0,76.2462,76.2857,76.2165,76.2857,21661.0
2025-01-02 14:20:00,77.19,77.2,77.16,77.2,17256.0,76.2857,76.2956,76.2561,76.2956,17256.0
2025-01-02 14:25:00,77.21,77.27,77.2,77.26,42531.0,76.3055,76.3648,76.2956,76.3549,42531.0
2025-01-02 14:30:00,77.25,77.26,77.17,77.23,21370.0,76.345,76.3549,76.2659,76.3252,21370.0
2025-01-02 14:35:00,77.22,77.36,77.17,77.34,16660.0,76.3153,76.4537,76.2659,76.4339,16660.0
2025-01-02 14:40:00,77.35,77.39,77.33,77.37,12094.0,76.4438,76.4834,76.4241,76.4636,12094.0
2025-01-02 14:45:00,77.37,77.42,77.32,77.38,25435.0,76.4636,76.513,76.4142,76.4735,25435.0
2025-01-02 14:50:00,77.38,77.44,77.36,77.4,23544.0,76.4735,76.5328,76.4537,76.4932,23544.0
2025-01-02 14:55:00,77.39,77.41,77.27,77.28,18883.0,76.4834,76.5031,76.3648,76.3746,18883.0
2025-01-02 15:00:00,77.28,77.52,77.27,77.52,19230.0,76.3746,76.6118,76.3648,76.6118,19230.0
2025-01-02 15:05:00,77.5,77.53,77.42,77.52,39536.0,76.5921,76.6217,76.513,76.6118,39536.0
2025-01-02 15:10:00,77.5,77.57,77.49,77.54,14403.0,76.5921,76.6612,76.5822,76.6316,14403.0
2025-01-02 15:15:00,77.52,77.58,77.48,77.56,14740.0,76.6118,76.6711,76.5723,76.6514,14740.0
2025-01-02 15:20:00,77.58,77.63,77.58,77.6,38047.0,76.6711,76.7205,76.6711,76.6909,38047.0
2025-01-02 15:25:00,77.59,77.67,77.58,77.63,18222.0,76.681,76.7601,76.6711,76.7205,18222.0
2025-01-02 15:30:00,77.65,77.74,77.53,77.62,42203.0,76.7403,76.8293,76.6217,76.7107,42203.0
2025-01-02 15:35:00,77.61,77.66,77.48,77.66,27544.0,76.7008,76.7502,76.5723,76.7502,27544.0
2025-01-02 15:40:00,77.65,77.68,77.57,77.62,38300.0,76.7403,76.77,76.6612,76.7107,38300.0
2025-01-02 15:45:00,77.61,77.63,77.52,77.52,34355.0,76.7008,76.7205,76.6118,76.6118,34355.0
2025-01-02 15:50:00,77.53,77.58,77.31,77.32,66420.0,76.6217,76.6711,76.4043,76.4142,66420.0
2025-01-02 15:55:00,77.31,77.47,77.3,77.44,135646.0,76.4043,76.5624,76.3944,76.5328,135646.0
2025-01-03 09:30:00,77.01,77.33,76.86,77.22,90426.0,76.1078,76.4241,75.9596,76.3153,90426.0
2025-01-03 09:35:00,77.14,77.36,77.04,77.24,45706.0,76.2363,76.4537,76.1375,76.3351,45706.0
2025-01-03 09:40:00,77.16,77.3,76.88,76.88,13873.0,76.2561,76.3944,75.9793,75.9793,13873.0
2025-01-03 09:45:00,76.89,76.89,76.42,76.44,36967.0,75.9892,75.9892,75.5247,75.5445,36967.0
2025-01-03 09:50:00,76.39,76.42,76.26,76.42,18388.0,75.4951,75.5247,75.3666,75.5247,18388.0
2025-01-03 09:55:00,76.4,76.4,76.14,76.21,14653.0,75.505,75.505,75.248,75.3172,14653.0
2025-01-03 10:00:00,76.18,76.49,76.16,76.49,18669.0,75.2875,75.5939,75.2678,75.5939,18669.0
2025-01-03 10:05:00,76.45,76.7,76.44,76.69,12190.0,75.5544,75.8014,75.5445,75.7916,12190.0
2025-01-03 10:10:00,76.7,76.79,76.63,76.78,15326.0,75.8014,75.8904,75.7323,75.8805,15326.0
2025-01-03 10:15:00,76.83,76.83,76.53,76.56,14966.0,75.9299,75.9299,75.6334,75.6631,14966.0
2025-01-03 10:20:00,76.6,76.77,76.47,76.71,11548.0,75.7026,75.8706,75.5741,75.8113,11548.0
2025-01-03 10:25:00,76.7,76.77,76.64,76.76,6909.0,75.8014,75.8706,75.7421,75.8607,6909.0
2025-01-03 10:30:00,76.76,76.76,76.62,76.72,10751.0,75.8607,75.8607,75.7224,75.8212,10751.0
2025-01-03 10:35:00,76.7,76.85,76.68,76.84,11558.0,75.8014,75.9497,75.7817,75.9398,11558.0
2025-01-03 10:40:00,76.86,76.87,76.79,76.83,14838.0,75.9596,75.9694,75.8904,75.9299,14838.0
2025-01-03 10:45:00,76.81,76.86,76.71,76.76,13581.0,75.9102,75.9596,75.8113,75.8607,13581.0
2025-01-03 10:50:00,76.78,76.8,76.69,76.76,12569.0,75.8805,75.9003,75.7916,75.8607,12569.0
2025-01-03 10:55:00,76.78,76.88,76.7,76.85,15786.0,75.8805,75.9793,75.8014,75.9497,15786.0
2025-01-03 11:00:00,76.84,76.93,76.78,76.9,22008.0,75.9398,76.0287,75.8805,75.9991,22008.0
2025-01-03 11:05:00,76.85,76.85,76.75,76.84,8109.0,75.9497,75.9497,75.8509,75.9398,8109.0
2025-01-03 11:10:00,76.86,76.86,76.77,76.83,10058.0,75.9596,75.9596,75.8706,75.9299,10058.0
2025-01-03 11:15:00,76.84,76.85,76.79,76.83,14912.0,75.9398,75.9497,75.8904,75.9299,14912.0
2025-01-03 11:20:00,76.83,76.94,76.82,76.94,20064.0,75.9299,76.0386,75.92,76.0386,20064.0
2025-01-03 11:25:00,76.94,77.14,76.94,77.12,25372.0,76.0386,76.2363,76.0386,76.2165,25372.0
2025-01-03 11:30:00,77.13,77.19,77.1,77.1,21134.0,76.2264,76.2857,76.1968,76.1968,21134.0
2025-01-03 11:35:00,77.09,77.14,77.02,77.11,18876.0,76.1869,76.2363,76.1177,76.2066,18876.0
2025-01-03 11:40:00,77.11,77.19,77.07,77.12,28190.0,76.2066,76.2857,76.1671,76.2165,28190.0
2025-01-03 11:45:00,77.13,77.15,77.08,77.14,23587.0,76.2264,76.2462,76.177,76.2363,23587.0
2025-01-03 11:50:00,77.14,77.14,76.93,76.95,17436.0,76.2363,76.2363,76.0287,76.0485,17436.0
2025-01-03 11:55:00,76.96,76.97,76.83,76.83,6528.0,76.0584,76.0683,75.9299,75.9299,6528.0
2025-01-03 12:00:00,76.85,76.91,76.84,76.88,7846.0,75.9497,76.009,75.9398,75.9793,7846.0
2025-01-03 12:05:00,76.9,76.94,76.9,76.92,3877.0,75.9991,76.0386,75.9991,76.0189,3877.0
2025-01-03 12:10:00,76.91,76.91,76.82,76.82,2843.0,76.009,76.009,75.92,75.92,2843.0
2025-01-03 12:15:00,76.81,76.9,76.74,76.75,8774.0,75.9102,75.9991,75.841,75.8509,8774.0
2025-01-03 12:20:00,76.75,76.77,76.64,76.67,11899.0,75.8509,75.8706,75.7421,75.7718,11899.0
2025-01-03 12:25:00,76.67,76.68,76.58,76.58,27698.0,75.7718,75.7817,75.6828,75.6828,27698.0
2025-01-03 12:30:00,76.58,76.64,76.57,76.61,13721.0,75.6828,75.7421,75.673,75.7125,13721.0
2025-01-03 12:35:00,76.62,76.67,76.61,76.64,6730.0,75.7224,75.7718,75.7125,75.7421,6730.0
2025-01-03 12:40:00,76.62,76.64,76.58,76.58,7712.0,75.7224,75.7421,75.6828,75.6828,7712.0
2025-01-03 12:45:00,76.59,76.62,76.54,76.58,10530.0,75.6927,75.7224,75.6433,75.6828,10530.0
2025-01-03 12:50:00,76.6,76.63,76.5,76.5,15156.0,75.7026,75.7323,75.6038,75.6038,15156.0
2025-01-03 12:55:00,76.49,76.52,76.45,76.52,21351.0,75.5939,75.6235,75.5544,75.6235,21351.0
2025-01-03 13:00:00,76.51,76.59,76.5,76.53,39497.0,75.6137,75.6927,75.6038,75.6334,39497.0
2025-01-03 13:05:00,76.53,76.54,76.49,76.51,9011.0,75.6334,75.6433,75.5939,75.6137,9011.0
2025-01-03 13:10:00,76.5,76.55,76.5,76.54,13146.0,75.6038,75.6532,75.6038,75.6433,13146.0
2025-01-03 13:15:00,76.54,76.55,76.45,76.45,17542.0,75.6433,75.6532,75.5544,75.5544,17542.0
2025-01-03 13:20:00,76.46,76.48,76.4,76.41,16163.0,75.5643,75.584,75.505,75.5148,16163.0
2025-01-03 13:25:00,76.41,76.53,76.41,76.53,13503.0,75.5148,75.6334,75.5148,75.6334,13503.0
2025-01-03 13:30:00,76.53,76.55,76.44,76.47,12013.0,75.6334,75.6532,75.5445,75.5741,12013.0
2025-01-03 13:35:00,76.47,76.53,76.47,76.51,16869.0,75.5741,75.6334,75.5741,75.6137,16869.0
2025-01-03 13:40:00,76.52,76.52,76.41,76.41,13408.0,75.6235,75.6235,75.5148,75.5148,13408.0
2025-01-03 13:45:00,76.41,76.6,76.41,76.58,18652.0,75.5148,75.7026,75.5148,75.6828,18652.0
2025-01-03 13:50:00,76.57,76.58,76.46,76.48,9748.0,75.673,75.6828,75.5643,75.584,9748.0
2025-01-03 13:55:00,76.48,76.61,76.48,76.6,17358.0,75.584,75.7125,75.584,75.7026,17358.0
2025-01-03 14:00:00,76.58,76.59,76.55,76.57,10292.0,75.6828,75.6927,75.6532,75.673,10292.0
2025-01-03 14:05:00,76.57,76.67,76.57,76.67,15017.0,75.673,75.7718,75.673,75.7718,15017.0
2025-01-03 14:10:00,76.68,76.7,76.68,76.68,9471.0,75.7817,75.8014,75.7817,75.7817,9471.0
2025-01-03 14:15:00,76.68,76.79,76.67,76.78,15058.0,75.7817,75.8904,75.7718,75.8805,15058.0
2025-01-03 14:20:00,76.78,76.79,76.68,76.7,13254.0,75.8805,75.8904,75.7817,75.8014,13254.0
2025-01-03 14:25:00,76.68,76.7,76.66,76.69,14865.0,75.7817,75.8014,75.7619,75.7916,14865.0
2025-01-03 14:30:00,76.69,76.79,76.68,76.78,21213.0,75.7916,75.8904,75.7817,75.8805,21213.0
2025-01-03 14:35:00,76.78,76.86,76.77,76.78,11882.0,75.8805,75.9596,75.8706,75.8805,11882.0
2025-01-03 14:40:00,76.77,76.78,76.71,76.76,15947.0,75.8706,75.8805,75.8113,75.8607,15947.0
2025-01-03 14:45:00,76.76,76.82,76.76,76.78,14859.0,75.8607,75.92,75.8607,75.8805,14859.0
2025-01-03 14:50:00,76.79,76.8,76.74,76.79,15972.0,75.8904,75.9003,75.841,75.8904,15972.0
2025-01-03 14:55:00,76.79,76.8,76.7,76.75,22146.0,75.8904,75.9003,75.8014,75.8509,22146.0
2025-01-03 15:00:00,76.75,76.76,76.66,76.75,16700.0,75.8509,75.8607,75.7619,75.8509,16700.0
2025-01-03 15:05:00,76.75,76.76,76.72,76.72,20516.0,75.8509,75.8607,75.8212,75.8212,20516.0
2025-01-03 15:10:00,76.73,76.79,76.73,76.79,23836.0,75.8311,75.8904,75.8311,75.8904,23836.0
2025-01-03 15:15:00,76.78,76.83,76.76,76.78,17183.0,75.8805,75.9299,75.8607,75.8805,17183.0
2025-01-03 15:20:00,76.78,76.8,76.74,76.77,18726.0,75.8805,75.9003,75.841,75.8706,18726.0
2025-01-03 15:25:00,76.79,76.87,76.77,76.87,18257.0,75.8904,75.9694,75.8706,75.9694,18257.0
2025-01-03 15:30:00,76.85,76.87,76.73,76.84,32670.0,75.9497,75.9694,75.8311,75.9398,32670.0
2025-01-03 15:35:00,76.84,76.87,76.8,76.82,34787.0,75.9398,75.9694,75.9003,75.92,34787.0
2025-01-03 15:40:00,76.82,76.84,76.78,76.78,32523.0,75.92,75.9398,75.8805,75.8805,32523.0
2025-01-03 15:45:00,76.78,76.79,76.71,76.79,43705.0,75.8805,75.8904,75.8113,75.8904,43705.0
2025-01-03 15:50:00,76.79,76.92,76.78,76.81,72058.0,75.8904,76.0189,75.8805,75.9102,72058.0
2025-01-03 15:55:00,76.8,76.95,76.76,76.93,249523.0,75.9003,76.0485,75.8607,76.0287,249523.0
2025-01-06 09:30:00,77.78,77.91,77.6,77.85,84891.0,76.8688,76.9973,76.6909,76.938,84891.0
2025-01-06 09:35:00,77.85,78.12,77.75,77.94,28973.0,76.938,77.2048,76.8391,77.0269,28973.0
2025-01-06 09:40:00,77.95,78.23,77.94,78.05,35812.0,77.0368,77.3135,77.0269,77.1356,35812.0
2025-01-06 09:45:00,78.02,78.17,77.8,78.01,22457.0,77.106,77.2542,76.8886,77.0961,22457.0
2025-01-06 09:50:00,78.03,78.05,77.94,78.05,12826.0,77.1159,77.1356,77.0269,77.1356,12826.0
2025-01-06 09:55:00,78.05,78.2,78.05,78.17,8508.0,77.1356,77.2839,77.1356,77.2542,8508.0
2025-01-06 10:00:00,78.14,78.46,78.14,78.45,16145.0,77.2246,77.5408,77.2246,77.5309,16145.0
2025-01-06 10:05:00,78.45,78.59,78.44,78.48,11491.0,77.5309,77.6693,77.5211,77.5606,11491.0
2025-01-06 10:10:00,78.48,78.5,78.26,78.36,21809.0,77.5606,77.5804,77.3432,77.442,21809.0
2025-01-06 10:15:00,78.35,78.36,78.23,78.29,14613.0,77.4321,77.442,77.3135,77.3728,14613.0
2025-01-06 10:20:00,78.3,78.33,78.18,78.31,13349.0,77.3827,77.4123,77.2641,77.3926,13349.0
2025-01-06 10:25:00,78.34,78.5,78.26,78.48,12957.0,77.4222,77.5804,77.3432,77.5606,12957.0
2025-01-06 10:30:00,78.48,78.51,78.36,78.37,12310.0,77.5606,77.5902,77.442,77.4519,12310.0
2025-01-06 10:35:00,78.37,78.37,78.18,78.25,6561.0,77.4519,77.4519,77.2641,77.3333,6561.0
2025-01-06 10:40:00,78.25,78.25,78.11,78.11,8582.0,77.3333,77.3333,77.1949,77.1949,8582.0
2025-01-06 10:45:00,78.13,78.17,78.09,78.14,8317.0,77.2147,77.2542,77.1752,77.2246,8317.0
2025-01-06 10:50:00,78.14,78.29,78.14,78.23,3579.0,77.2246,77.3728,77.2246,77.3135,3579.0
2025-01-06 10:55:00,78.22,78.23,78.14,78.15,8591.0,77.3036,77.3135,77.2246,77.2345,8591.0
2025-01-06 11:00:00,78.15,78.18,78.1,78.14,18739.0,77.2345,77.2641,77.185,77.2246,18739.0
2025-01-06 11:05:00,78.15,78.2,78.1,78.17,9011.0,77.2345,77.2839,77.185,77.2542,9011.0
2025-01-06 11:10:00,78.19,78.31,78.19,78.3,10544.0,77.274,77.3926,77.274,77.3827,10544.0
2025-01-06 11:15:00,78.3,78.46,78.28,78.45,26217.0,77.3827,77.5408,77.3629,77.5309,26217.0
2025-01-06 11:20:00,78.44,78.55,78.44,78.52,36307.0,77.5211,77.6298,77.5211,77.6001,36307.0
2025-01-06 11:25:00,78.54,78.55,78.47,78.5,18267.0,77.6199,77.6298,77.5507,77.5804,18267.0
2025-01-06 11:30:00,78.51,78.59,78.5,78.54,16593.0,77.5902,77.6693,77.5804,77.6199,16593.0
2025-01-06 11:35:00,78.53,78.63,78.53,78.6,10228.0,77.61,77.7088,77.61,77.6792,10228.0
2025-01-06 11:40:00,78.61,78.69,78.53,78.63,54167.0,77.6891,77.7681,77.61,77.7088,54167.0
2025-01-06 11:45:00,78.63,78.63,78.54,78.59,14225.0,77.7088,77.7088,77.6199,77.6693,14225.0
2025-01-06 11:50:00,78.57,78.64,78.56,78.6,8452.0,77.6495,77.7187,77.6396,77.6792,8452.0
2025-01-06 11:55:00,78.62,78.63,78.56,78.56,23179.0,77.6989,77.7088,77.6396,77.6396,23179.0
2025-01-06 12:00:00,78.56,78.56,78.46,78.51,33222.0,77.6396,77.6396,77.5408,77.5902,33222.0
2025-01-06 12:05:00,78.51,78.52,78.45,78.51,12883.0,77.5902,77.6001,77.5309,77.5902,12883.0
2025-01-06 12:10:00,78.51,78.55,78.49,78.55,8787.0,77.5902,77.6298,77.5705,77.6298,8787.0
2025-01-06 12:15:00,78.53,78.61,78.52,78.58,11222.0,77.61,77.6891,77.6001,77.6594,11222.0
2025-01-06 12:20:00,78.59,78.6,78.53,78.56,8065.0,77.6693,77.6792,77.61,77.6396,8065.0
2025-01-06 12:25:00,78.55,78.57,78.5,78.53,32348.0,77.6298,77.6495,77.5804,77.61,32348.0
2025-01-06 12:30:00,78.52,78.52,78.48,78.51,7064.0,77.6001,77.6001,77.5606,77.5902,7064.0
2025-01-06 12:35:00,78.51,78.52,78.48,78.5,8132.0,77.5902,77.6001,77.5606,77.5804,8132.0
2025-01-06 12:40:00,78.5,78.52,78.47,78.52,8512.0,77.5804,77.6001,77.5507,77.6001,8512.0
2025-01-06 12:45:00,78.52,78.52,78.46,78.5,13264.0,77.6001,77.6001,77.5408,77.5804,13264.0
2025-01-06 12:50:00,78.48,78.51,78.44,78.47,15388.0,77.5606,77.5902,77.5211,77.5507,15388.0
2025-01-06 12:55:00,78.43,78.49,78.42,78.49,16270.0,77.5112,77.5705,77.5013,77.5705,16270.0
2025-01-06 13:00:00,78.49,78.49,78.39,78.41,18108.0,77.5705,77.5705,77.4716,77.4914,18108.0
2025-01-06 13:05:00,78.44,78.44,78.31,78.34,8685.0,77.5211,77.5211,77.3926,77.4222,8685.0
2025-01-06 13:10:00,78.34,78.39,78.33,78.38,10775.0,77.4222,77.4716,77.4123,77.4618,10775.0
2025-01-06 13:15:00,78.39,78.41,78.32,78.36,14472.0,77.4716,77.4914,77.4025,77.442,14472.0
2025-01-06 13:20:00,78.36,78.39,78.33,78.39,8042.0,77.442,77.4716,77.4123,77.4716,8042.0
2025-01-06 13:25:00,78.39,78.46,78.36,78.42,24938.0,77.4716,77.5408,77.442,77.5013,24938.0
2025-01-06 13:30:00,78.42,78.43,78.3,78.33,12427.0,77.5013,77.5112,77.3827,77.4123,12427.0
2025-01-06 13:35:00,78.33,78.35,78.26,78.3,18962.0,77.4123,77.4321,77.3432,77.3827,18962.0
2025-01-06 13:40:00,78.31,78.34,78.28,78.3,18361.0,77.3926,77.4222,77.3629,77.3827,18361.0
2025-01-06 13:45:00,78.32,78.33,78.25,78.27,26638.0,77.4025,77.4123,77.3333,77.353,26638.0
2025-01-06 13:50:00,78.27,78.32,78.22,78.23,21642.0,77.353,77.4025,77.3036,77.3135,21642.0
2025-01-06 13:55:00,78.22,78.3,78.22,78.25,10448.0,77.3036,77.3827,77.3036,77.3333,10448.0
2025-01-06 14:00:00,78.24,78.25,78.11,78.12,19738.0,77.3234,77.3333,77.1949,77.2048,19738.0
2025-01-06 14:05:00,78.12,78.23,78.12,78.2,6307.0,77.2048,77.3135,77.2048,77.2839,6307.0
2025-01-06 14:10:00,78.21,78.27,78.19,78.27,23089.0,77.2937,77.353,77.274,77.353,23089.0
2025-01-06 14:15:00,78.27,78.35,78.24,78.3,15481.0,77.353,77.4321,77.3234,77.3827,15481.0
2025-01-06 14:20:00,78.34,78.36,78.29,78.34,9869.0,77.4222,77.442,77.3728,77.4222,9869.0
2025-01-06 14:25:00,78.34,78.34,78.23,78.24,8393.0,77.4222,77.4222,77.3135,77.3234,8393.0
2025-01-06 14:30:00,78.24,78.28,78.21,78.22,17583.0,77.3234,77.3629,77.2937,77.3036,17583.0
2025-01-06 14:35:00,78.22,78.24,78.2,78.23,9945.0,77.3036,77.3234,77.2839,77.3135,9945.0
2025-01-06 14:40:00,78.22,78.24,78.2,78.22,9827.0,77.3036,77.3234,77.2839,77.3036,9827.0
2025-01-06 14:45:00,78.22,78.28,78.21,78.27,13764.0,77.3036,77.3629,77.2937,77.353,13764.0
2025-01-06 14:50:00,78.27,78.27,78.08,78.09,28634.0,77.353,77.353,77.1653,77.1752,28634.0
2025-01-06 14:55:00,78.09,78.09,78.0,78.05,10612.0,77.1752,77.1752,77.0862,77.1356,10612.0
2025-01-06 15:00:00,78.03,78.03,77.97,78.01,8511.0,77.1159,77.1159,77.0566,77.0961,8511.0
2025-01-06 15:05:00,77.99,77.99,77.86,77.91,8316.0,77.0763,77.0763,76.9479,76.9973,8316.0
2025-01-06 15:10:00,77.91,77.95,77.88,77.92,16648.0,76.9973,77.0368,76.9676,77.0071,16648.0
2025-01-06 15:15:00,77.92,77.95,77.84,77.87,20369.0,77.0071,77.0368,76.9281,76.9577,20369.0
2025-01-06 15:20:00,77.85,77.9,77.81,77.89,41671.0,76.938,76.9874,76.8984,76.9775,41671.0
2025-01-06 15:25:00,77.89,77.89,77.82,77.83,21071.0,76.9775,76.9775,76.9083,76.9182,21071.0
2025-01-06 15:30:00,77.83,77.93,77.83,77.87,22868.0,76.9182,77.017,76.9182,76.9577,22868.0
2025-01-06 15:35:00,77.87,77.95,77.84,77.87,28722.0,76.9577,77.0368,76.9281,76.9577,28722.0
2025-01-06 15:40:00,77.87,77.92,77.86,77.87,31823.0,76.9577,77.0071,76.9479,76.9577,31823.0
2025-01-06 15:45:00,77.87,77.92,77.84,77.86,42939.0,76.9577,77.0071,76.9281,76.9479,42939.0
2025-01-06 15:50:00,77.86,77.95,77.82,77.88,55738.0,76.9479,77.0368,76.9083,76.9676,55738.0
2025-01-06 15:55:00,77.87,77.98,77.85,77.95,192507.0,76.9577,77.0664,76.938,77.0368,192507.0
2025-01-07 09:30:00,78.13,78.38,78.06,78.38,39983.0,77.2147,77.4618,77.1455,77.4618,39983.0
2025-01-07 09:35:00,78.34,78.48,78.3,78.36,6713.0,77.4222,77.5606,77.3827,77.442,6713.0
2025-01-07 09:40:00,78.36,78.44,78.23,78.26,66294.0,77.442,77.5211,77.3135,77.3432,66294.0
2025-01-07 09:45:00,78.25,78.25,77.83,77.83,40018.0,77.3333,77.3333,76.9182,76.9182,40018.0
2025-01-07 09:50:00,77.81,78.01,77.8,78.01,18343.0,76.8984,77.0961,76.8886,77.0961,18343.0
2025-01-07 09:55:00,77.99,78.09,77.91,78.05,17647.0,77.0763,77.1752,76.9973,77.1356,17647.0
2025-01-07 10:00:00,78.0,78.03,77.31,77.33,32386.0,77.0862,77.1159,76.4043,76.4241,32386.0
2025-01-07 10:05:00,77.31,77.44,77.13,77.13,16370.0,76.4043,76.5328,76.2264,76.2264,16370.0
2025-01-07 10:10:00,77.15,77.24,77.07,77.15,22076.0,76.2462,76.3351,76.1671,76.2462,22076.0
2025-01-07 10:15:00,77.15,77.31,77.06,77.31,15653.0,76.2462,76.4043,76.1572,76.4043,15653.0
2025-01-07 10:20:00,77.36,77.66,77.34,77.62,8962.0,76.4537,76.7502,76.4339,76.7107,8962.0
2025-01-07 10:25:00,77.65,77.82,77.65,77.74,11207.0,76.7403,76.9083,76.7403,76.8293,11207.0
2025-01-07 10:30:00,77.72,77.93,77.69,77.89,14755.0,76.8095,77.017,76.7798,76.9775,14755.0
2025-01-07 10:35:00,77.92,78.0,77.73,77.78,20460.0,77.0071,77.0862,76.8194,76.8688,20460.0
2025-01-07 10:40:00,77.8,77.92,77.75,77.92,34943.0,76.8886,77.0071,76.8391,77.0071,34943.0
2025-01-07 10:45:00,77.89,77.95,77.8,77.95,36235.0,76.9775,77.0368,76.8886,77.0368,36235.0
2025-01-07 10:50:00,77.95,78.07,77.93,78.02,32722.0,77.0368,77.1554,77.017,77.106,32722.0
2025-01-07 10:55:00,78.01,78.27,78.01,78.27,12256.0,77.0961,77.353,77.0961,77.353,12256.0
2025-01-07 11:00:00,78.32,78.46,78.32,78.43,14765.0,77.4025,77.5408,77.4025,77.5112,14765.0
2025-01-07 11:05:00,78.43,78.46,78.32,78.34,17879.0,77.5112,77.5408,77.4025,77.4222,17879.0
2025-01-07 11:10:00,78.36,78.41,78.29,78.35,11712.0,77.442,77.4914,77.3728,77.4321,11712.0
2025-01-07 11:15:00,78.35,78.43,78.21,78.29,6866.0,77.4321,77.5112,77.2937,77.3728,6866.0
2025-01-07 11:20:00,78.31,78.36,78.27,78.29,8292.0,77.3926,77.442,77.353,77.3728,8292.0
2025-01-07 11:25:00,78.33,78.36,78.21,78.36,9314.0,77.4123,77.442,77.2937,77.442,9314.0
2025-01-07 11:30:00,78.35,78.44,78.3,78.32,49272.0,77.4321,77.5211,77.3827,77.4025,49272.0
2025-01-07 11:35:00,78.29,78.47,78.25,78.47,13918.0,77.3728,77.5507,77.3333,77.5507,13918.0
2025-01-07 11:40:00,78.46,78.49,78.34,78.36,14186.0,77.5408,77.5705,77.4222,77.442,14186.0
2025-01-07 11:45:00,78.37,78.38,78.27,78.32,25151.0,77.4519,77.4618,77.353,77.4025,25151.0
2025-01-07 11:50:00,78.31,78.33,78.2,78.2,29719.0,77.3926,77.4123,77.2839,77.2839,29719.0
2025-01-07 11:55:00,78.22,78.24,78.17,78.2,25215.0,77.3036,77.3234,77.2542,77.2839,25215.0
2025-01-07 12:00:00,78.21,78.28,78.21,78.26,14565.0,77.2937,77.3629,77.2937,77.3432,14565.0
2025-01-07 12:05:00,78.26,78.28,78.12,78.16,11376.0,77.3432,77.3629,77.2048,77.2443,11376.0
2025-01-07 12:10:00,78.16,78.27,78.14,78.27,9696.0,77.2443,77.353,77.2246,77.353,9696.0
2025-01-07 12:15:00,78.27,78.41,78.26,78.37,14814.0,77.353,77.4914,77.3432,77.4519,14814.0
2025-01-07 12:20:00,78.36,78.38,78.25,78.25,7901.0,77.442,77.4618,77.3333,77.3333,7901.0
2025-01-07 12:25:00,78.25,78.27,78.13,78.18,17552.0,77.3333,77.353,77.2147,77.2641,17552.0
2025-01-07 12:30:00,78.2,78.36,78.19,78.34,10124.0,77.2839,77.442,77.274,77.4222,10124.0
2025-01-07 12:35:00,78.34,78.36,78.21,78.24,9535.0,77.4222,77.442,77.2937,77.3234,9535.0
2025-01-07 12:40:00,78.24,78.29,78.21,78.27,9454.0,77.3234,77.3728,77.2937,77.353,9454.0
2025-01-07 12:45:00,78.26,78.28,78.21,78.28,23798.0,77.3432,77.3629,77.2937,77.3629,23798.0
2025-01-07 12:50:00,78.27,78.35,78.21,78.35,22561.0,77.353,77.4321,77.2937,77.4321,22561.0
2025-01-07 12:55:00,78.36,78.44,78.34,78.43,20145.0,77.442,77.5211,77.4222,77.5112,20145.0
2025-01-07 13:00:00,78.44,78.48,78.41,78.41,21706.0,77.5211,77.5606,77.4914,77.4914,21706.0
2025-01-07 13:05:00,78.43,78.45,78.35,78.43,21825.0,77.5112,77.5309,77.4321,77.5112,21825.0
2025-01-07 13:10:00,78.44,78.47,78.35,78.35,13854.0,77.5211,77.5507,77.4321,77.4321,13854.0
2025-01-07 13:15:00,78.35,78.39,78.34,78.37,12750.0,77.4321,77.4716,77.4222,77.4519,12750.0
2025-01-07 13:20:00,78.36,78.41,78.34,78.37,8707.0,77.442,77.4914,77.4222,77.4519,8707.0
2025-01-07 13:25:00,78.37,78.42,78.36,78.41,11186.0,77.4519,77.5013,77.442,77.4914,11186.0
2025-01-07 13:30:00,78.4,78.41,78.36,78.38,11578.0,77.4815,77.4914,77.442,77.4618,11578.0
2025-01-07 13:35:00,78.38,78.38,78.27,78.31,10935.0,77.4618,77.4618,77.353,77.3926,10935.0
2025-01-07 13:40:00,78.3,78.3,78.15,78.2,13480.0,77.3827,77.3827,77.2345,77.2839,13480.0
2025-01-07 13:45:00,78.22,78.26,78.2,78.21,8068.0,77.3036,77.3432,77.2839,77.2937,8068.0
2025-01-07 13:50:00,78.21,78.25,78.19,78.21,7373.0,77.2937,77.3333,77.274,77.2937,7373.0
2025-01-07 13:55:00,78.2,78.23,78.19,78.21,5467.0,77.2839,77.3135,77.274,77.2937,5467.0
2025-01-07 14:00:00,78.2,78.2,78.11,78.13,11439.0,77.2839,77.2839,77.1949,77.2147,11439.0
2025-01-07 14:05:00,78.12,78.16,78.09,78.11,10605.0,77.2048,77.2443,77.1752,77.1949,10605.0
2025-01-07 14:10:00,78.12,78.17,78.09,78.1,11253.0,77.2048,77.2542,77.1752,77.185,11253.0
2025-01-07 14:15:00,78.09,78.12,78.03,78.04,9205.0,77.1752,77.2048,77.1159,77.1257,9205.0
2025-01-07 14:20:00,78.05,78.14,78.04,78.08,34052.0,77.1356,77.2246,77.1257,77.1653,34052.0
2025-01-07 14:25:00,78.09,78.11,78.07,78.11,10120.0,77.1752,77.1949,77.1554,77.1949,10120.0
2025-01-07 14:30:00,78.1,78.1,78.02,78.04,10058.0,77.185,77.185,77.106,77.1257,10058.0
2025-01-07 14:35:00,78.06,78.13,78.05,78.05,13914.0,77.1455,77.2147,77.1356,77.1356,13914.0
2025-01-07 14:40:00,78.06,78.19,78.03,78.17,12852.0,77.1455,77.274,77.1159,77.2542,12852.0
2025-01-07 14:45:00,78.16,78.19,78.08,78.08,11371.0,77.2443,77.274,77.1653,77.1653,11371.0
2025-01-07 14:50:00,78.08,78.12,78.05,78.1,18199.0,77.1653,77.2048,77.1356,77.185,18199.0
2025-01-07 14:55:00,78.1,78.11,78.02,78.03,12730.0,77.185,77.1949,77.106,77.1159,12730.0
2025-01-07 15:00:00,78.03,78.04,77.89,77.94,42396.0,77.1159,77.1257,76.9775,77.0269,42396.0
2025-01-07 15:05:00,77.92,77.93,77.83,77.83,12297.0,77.0071,77.017,76.9182,76.9182,12297.0
2025-01-07 15:10:00,77.81,77.82,77.72,77.79,23389.0,76.8984,76.9083,76.8095,76.8787,23389.0
2025-01-07 15:15:00,77.79,77.81,77.67,77.68,24871.0,76.8787,76.8984,76.7601,76.77,24871.0
2025-01-07 15:20:00,77.68,77.68,77.57,77.59,19443.0,76.77,76.77,76.6612,76.681,19443.0
2025-01-07 15:25:00,77.59,77.71,77.59,77.67,22736.0,76.681,76.7996,76.681,76.7601,22736.0
2025-01-07 15:30:00,77.67,77.73,77.61,77.63,34659.0,76.7601,76.8194,76.7008,76.7205,34659.0
2025-01-07 15:35:00,77.63,77.7,77.57,77.7,29981.0,76.7205,76.7897,76.6612,76.7897,29981.0
2025-01-07 15:40:00,77.7,77.81,77.69,77.69,32107.0,76.7897,76.8984,76.7798,76.7798,32107.0
2025-01-07 15:45:00,77.7,77.76,77.69,77.72,34595.0,76.7897,76.849,76.7798,76.8095,34595.0
2025-01-07 15:50:00,77.71,77.88,77.69,77.86,54575.0,76.7996,76.9676,76.7798,76.9479,54575.0
2025-01-07 15:55:00,77.86,77.97,77.84,77.97,169261.0,76.9479,77.0566,76.9281,77.0566,169261.0
2025-01-08 09:30:00,77.9,77.95,77.34,77.43,46829.0,76.9874,77.0368,76.4339,76.5229,46829.0
2025-01-08 09:35:00,77.42,77.84,77.41,77.75,10383.0,76.513,76.9281,76.5031,76.8391,10383.0
2025-01-08 09:40:00,77.69,77.73,77.18,77.18,5614.0,76.7798,76.8194,76.2758,76.2758,5614.0
2025-01-08 09:45:00,77.2,77.34,77.18,77.29,13875.0,76.2956,76.4339,76.2758,76.3845,13875.0
2025-01-08 09:50:00,77.25,77.31,77.01,77.11,55837.0,76.345,76.4043,76.1078,76.2066,55837.0
2025-01-08 09:55:00,77.1,77.13,76.94,77.02,56642.0,76.1968,76.2264,76.0386,76.1177,56642.0
2025-01-08 10:00:00,77.03,77.28,76.99,77.26,13880.0,76.1276,76.3746,76.088,76.3549,13880.0
2025-01-08 10:05:00,77.26,77.26,77.1,77.2,18007.0,76.3549,76.3549,76.1968,76.2956,18007.0
2025-01-08 10:10:00,77.22,77.24,77.08,77.09,17013.0,76.3153,76.3351,76.177,76.1869,17013.0
2025-01-08 10:15:00,77.11,77.11,76.97,76.98,18720.0,76.2066,76.2066,76.0683,76.0782,18720.0
2025-01-08 10:20:00,76.98,76.98,76.81,76.9,14453.0,76.0782,76.0782,75.9102,75.9991,14453.0
2025-01-08 10:25:00,76.91,76.93,76.78,76.79,9349.0,76.009,76.0287,75.8805,75.8904,9349.0
2025-01-08 10:30:00,76.81,76.97,76.79,76.88,14206.0,75.9102,76.0683,75.8904,75.9793,14206.0
2025-01-08 10:35:00,76.91,77.07,76.9,77.0,45919.0,76.009,76.1671,75.9991,76.0979,45919.0
2025-01-08 10:40:00,76.95,77.15,76.9,77.02,7544.0,76.0485,76.2462,75.9991,76.1177,7544.0
2025-01-08 10:45:00,77.03,77.12,76.98,77.12,10164.0,76.1276,76.2165,76.0782,76.2165,10164.0
2025-01-08 10:50:00,77.07,77.25,77.07,77.25,6999.0,76.1671,76.345,76.1671,76.345,6999.0
2025-01-08 10:55:00,77.23,77.32,77.22,77.27,10003.0,76.3252,76.4142,76.3153,76.3648,10003.0
2025-01-08 11:00:00,77.29,77.29,77.21,77.29,11266.0,76.3845,76.3845,76.3055,76.3845,11266.0
2025-01-08 11:05:00,77.28,77.42,77.25,77.4,10359.0,76.3746,76.513,76.345,76.4932,10359.0
2025-01-08 11:10:00,77.4,77.44,77.33,77.39,11699.0,76.4932,76.5328,76.4241,76.4834,11699.0
2025-01-08 11:15:00,77.4,77.42,77.23,77.27,8846.0,76.4932,76.513,76.3252,76.3648,8846.0
2025-01-08 11:20:00,77.28,77.37,77.26,77.28,18565.0,76.3746,76.4636,76.3549,76.3746,18565.0
2025-01-08 11:25:00,77.29,77.34,77.27,77.3,7091.0,76.3845,76.4339,76.3648,76.3944,7091.0
2025-01-08 11:30:00,77.33,77.42,77.32,77.4,5492.0,76.4241,76.513,76.4142,76.4932,5492.0
2025-01-08 11:35:00,77.41,77.61,77.4,77.61,21277.0,76.5031,76.7008,76.4932,76.7008,21277.0
2025-01-08 11:40:00,77.61,77.65,77.55,77.65,22169.0,76.7008,76.7403,76.6415,76.7403,22169.0
2025-01-08 11:45:00,77.63,77.71,77.58,77.7,8582.0,76.7205,76.7996,76.6711,76.7897,8582.0
2025-01-08 11:50:00,77.7,77.71,77.62,77.65,8951.0,76.7897,76.7996,76.7107,76.7403,8951.0
2025-01-08 11:55:00,77.65,77.69,77.57,77.62,6510.0,76.7403,76.7798,76.6612,76.7107,6510.0
2025-01-08 12:00:00,77.65,77.65,77.52,77.53,5720.0,76.7403,76.7403,76.6118,76.6217,5720.0
2025-01-08 12:05:00,77.51,77.51,77.41,77.43,5370.0,76.602,76.602,76.5031,76.5229,5370.0
2025-01-08 12:10:00,77.43,77.45,77.36,77.39,7533.0,76.5229,76.5427,76.4537,76.4834,7533.0
2025-01-08 12:15:00,77.39,77.49,77.37,77.48,7425.0,76.4834,76.5822,76.4636,76.5723,7425.0
2025-01-08 12:20:00,77.49,77.5,77.38,77.41,23182.0,76.5822,76.5921,76.4735,76.5031,23182.0
2025-01-08 12:25:00,77.43,77.45,77.32,77.33,8522.0,76.5229,76.5427,76.4142,76.4241,8522.0
2025-01-08 12:30:00,77.34,77.45,77.32,77.4,9480.0,76.4339,76.5427,76.4142,76.4932,9480.0
2025-01-08 12:35:00,77.4,77.41,77.31,77.33,16453.0,76.4932,76.5031,76.4043,76.4241,16453.0
2025-01-08 12:40:00,77.33,77.45,77.32,77.43,8767.0,76.4241,76.5427,76.4142,76.5229,8767.0
2025-01-08 12:45:00,77.44,77.45,77.37,77.39,8286.0,76.5328,76.5427,76.4636,76.4834,8286.0
2025-01-08 12:50:00,77.38,77.51,77.37,77.49,5051.0,76.4735,76.602,76.4636,76.5822,5051.0
2025-01-08 12:55:00,77.51,77.57,77.5,77.52,8501.0,76.602,76.6612,76.5921,76.6118,8501.0
2025-01-08 13:00:00,77.5,77.68,77.5,77.64,10202.0,76.5921,76.77,76.5921,76.7304,10202.0
2025-01-08 13:05:00,77.66,77.71,77.61,77.62,10094.0,76.7502,76.7996,76.7008,76.7107,10094.0
2025-01-08 13:10:00,77.62,77.63,77.55,77.58,10021.0,76.7107,76.7205,76.6415,76.6711,10021.0
2025-01-08 13:15:00,77.58,77.6,77.56,77.59,15037.0,76.6711,76.6909,76.6514,76.681,15037.0
2025-01-08 13:20:00,77.59,77.6,77.51,77.56,5400.0,76.681,76.6909,76.602,76.6514,5400.0
2025-01-08 13:25:00,77.58,77.67,77.57,77.63,5255.0,76.6711,76.7601,76.6612,76.7205,5255.0
2025-01-08 13:30:00,77.63,77.65,77.56,77.56,8318.0,76.7205,76.7403,76.6514,76.6514,8318.0
2025-01-08 13:35:00,77.56,77.67,77.55,77.64,9084.0,76.6514,76.7601,76.6415,76.7304,9084.0
2025-01-08 13:40:00,77.66,77.72,77.64,77.72,6752.0,76.7502,76.8095,76.7304,76.8095,6752.0
2025-01-08 13:45:00,77.7,77.7,77.57,77.57,8698.0,76.7897,76.7897,76.6612,76.6612,8698.0
2025-01-08 13:50:00,77.54,77.55,77.4,77.42,5349.0,76.6316,76.6415,76.4932,76.513,5349.0
2025-01-08 13:55:00,77.43,77.48,77.42,77.47,4633.0,76.5229,76.5723,76.513,76.5624,4633.0
2025-01-08 14:00:00,77.47,77.48,77.4,77.48,8671.0,76.5624,76.5723,76.4932,76.5723,8671.0
2025-01-08 14:05:00,77.47,77.69,77.47,77.69,13701.0,76.5624,76.7798,76.5624,76.7798,13701.0
2025-01-08 14:10:00,77.69,77.69,77.59,77.59,51850.0,76.7798,76.7798,76.681,76.681,51850.0
2025-01-08 14:15:00,77.59,77.76,77.59,77.71,12263.0,76.681,76.849,76.681,76.7996,12263.0
2025-01-08 14:20:00,77.71,77.88,77.69,77.85,8045.0,76.7996,76.9676,76.7798,76.938,8045.0
2025-01-08 14:25:00,77.84,77.84,77.75,77.77,14958.0,76.9281,76.9281,76.8391,76.8589,14958.0
2025-01-08 14:30:00,77.76,77.76,77.6,77.61,12114.0,76.849,76.849,76.6909,76.7008,12114.0
2025-01-08 14:35:00,77.62,77.64,77.57,77.59,6485.0,76.7107,76.7304,76.6612,76.681,6485.0
2025-01-08 14:40:00,77.58,77.61,77.53,77.56,4843.0,76.6711,76.7008,76.6217,76.6514,4843.0
2025-01-08 14:45:00,77.56,77.6,77.54,77.59,7710.0,76.6514,76.6909,76.6316,76.681,7710.0
2025-01-08 14:50:00,77.6,77.62,77.55,77.56,8806.0,76.6909,76.7107,76.6415,76.6514,8806.0
2025-01-08 14:55:00,77.56,77.62,77.54,77.58,7871.0,76.6514,76.7107,76.6316,76.6711,7871.0
2025-01-08 15:00:00,77.62,77.67,77.56,77.6,6014.0,76.7107,76.7601,76.6514,76.6909,6014.0
2025-01-08 15:05:00,77.61,77.62,77.51,77.52,12252.0,76.7008,76.7107,76.602,76.6118,12252.0
2025-01-08 15:10:00,77.53,77.55,77.47,77.49,17975.0,76.6217,76.6415,76.5624,76.5822,17975.0
2025-01-08 15:15:00,77.5,77.65,77.5,77.65,13169.0,76.5921,76.7403,76.5921,76.7403,13169.0
2025-01-08 15:20:00,77.66,77.73,77.64,77.72,10002.0,76.7502,76.8194,76.7304,76.8095,10002.0
2025-01-08 15:25:00,77.69,77.76,77.67,77.75,16288.0,76.7798,76.849,76.7601,76.8391,16288.0
2025-01-08 15:30:00,77.76,77.79,77.66,77.66,11081.0,76.849,76.8787,76.7502,76.7502,11081.0
2025-01-08 15:35:00,77.65,77.7,77.63,77.68,14622.0,76.7403,76.7897,76.7205,76.77,14622.0
2025-01-08 15:40:00,77.67,77.73,77.63,77.73,17984.0,76.7601,76.8194,76.7205,76.8194,17984.0
2025-01-08 15:45:00,77.72,77.77,77.7,77.73,22346.0,76.8095,76.8589,76.7897,76.8194,22346.0
2025-01-08 15:50:00,77.74,77.89,77.71,77.85,62410.0,76.8293,76.9775,76.7996,76.938,62410.0
2025-01-08 15:55:00,77.84,78.01,77.84,77.93,228775.0,76.9281,77.0961,76.9281,77.017,228775.0
2025-01-10 09:30:00,77.4,77.85,76.96,77.06,46366.0,76.4932,76.938,76.0584,76.1572,46366.0
2025-01-10 09:35:00,77.06,77.17,76.69,76.78,15561.0,76.1572,76.2659,75.7916,75.8805,15561.0
2025-01-10 09:40:00,76.7,76.8,76.57,76.7,18502.0,75.8014,75.9003,75.673,75.8014,18502.0
2025-01-10 09:45:00,76.7,76.87,76.66,76.72,63353.0,75.8014,75.9694,75.7619,75.8212,63353.0
2025-01-10 09:50:00,76.72,76.92,76.72,76.74,29967.0,75.8212,76.0189,75.8212,75.841,29967.0
2025-01-10 09:55:00,76.73,76.9,76.7,76.75,19719.0,75.8311,75.9991,75.8014,75.8509,19719.0
2025-01-10 10:00:00,76.75,76.75,76.2,76.22,35608.0,75.8509,75.8509,75.3073,75.3271,35608.0
2025-01-10 10:05:00,76.2,76.33,76.16,76.23,26618.0,75.3073,75.4358,75.2678,75.3369,26618.0
2025-01-10 10:10:00,76.28,76.33,76.15,76.17,20849.0,75.3864,75.4358,75.2579,75.2776,20849.0
2025-01-10 10:15:00,76.17,76.47,76.13,76.43,20213.0,75.2776,75.5741,75.2381,75.5346,20213.0
2025-01-10 10:20:00,76.42,76.55,76.41,76.53,10164.0,75.5247,75.6532,75.5148,75.6334,10164.0
2025-01-10 10:25:00,76.54,76.6,76.44,76.6,26265.0,75.6433,75.7026,75.5445,75.7026,26265.0
2025-01-10 10:30:00,76.59,76.69,76.52,76.65,23348.0,75.6927,75.7916,75.6235,75.752,23348.0
2025-01-10 10:35:00,76.63,76.66,76.54,76.59,18182.0,75.7323,75.7619,75.6433,75.6927,18182.0
2025-01-10 10:40:00,76.58,76.61,76.39,76.43,10605.0,75.6828,75.7125,75.4951,75.5346,10605.0
2025-01-10 10:45:00,76.44,76.49,76.35,76.42,26983.0,75.5445,75.5939,75.4555,75.5247,26983.0
2025-01-10 10:50:00,76.34,76.47,76.23,76.47,25508.0,75.4457,75.5741,75.3369,75.5741,25508.0
2025-01-10 10:55:00,76.46,76.52,76.36,76.45,29843.0,75.5643,75.6235,75.4654,75.5544,29843.0
2025-01-10 11:00:00,76.46,76.46,76.21,76.23,18510.0,75.5643,75.5643,75.3172,75.3369,18510.0
2025-01-10 11:05:00,76.25,76.3,76.17,76.24,29981.0,75.3567,75.4061,75.2776,75.3468,29981.0
2025-01-10 11:10:00,76.23,76.35,76.22,76.33,16497.0,75.3369,75.4555,75.3271,75.4358,16497.0
2025-01-10 11:15:00,76.32,76.32,76.09,76.12,36069.0,75.4259,75.4259,75.1986,75.2282,36069.0
2025-01-10 11:20:00,76.13,76.2,76.13,76.14,10351.0,75.2381,75.3073,75.2381,75.248,10351.0
2025-01-10 11:25:00,76.14,76.18,75.96,76.01,16613.0,75.248,75.2875,75.0701,75.1195,16613.0
2025-01-10 11:30:00,76.02,76.02,75.87,75.87,10831.0,75.1294,75.1294,74.9812,74.9812,10831.0
2025-01-10 11:35:00,75.87,75.95,75.85,75.9,5954.0,74.9812,75.0602,74.9614,75.0108,5954.0
2025-01-10 11:40:00,75.92,76.07,75.82,76.02,31485.0,75.0306,75.1788,74.9317,75.1294,31485.0
2025-01-10 11:45:00,76.01,76.03,75.91,76.0,39504.0,75.1195,75.1393,75.0207,75.1096,39504.0
2025-01-10 11:50:00,75.99,76.07,75.85,75.85,9578.0,75.0998,75.1788,74.9614,74.9614,9578.0
2025-01-10 11:55:00,75.87,75.87,75.8,75.83,9267.0,74.9812,74.9812,74.912,74.9416,9267.0
2025-01-10 12:00:00,75.83,75.86,75.76,75.78,8520.0,74.9416,74.9713,74.8725,74.8922,8520.0
2025-01-10 12:05:00,75.78,75.81,75.72,75.77,5311.0,74.8922,74.9219,74.8329,74.8823,5311.0
2025-01-10 12:10:00,75.81,75.81,75.75,75.78,4797.0,74.9219,74.9219,74.8626,74.8922,4797.0
2025-01-10 12:15:00,75.81,75.89,75.74,75.89,16604.0,74.9219,75.0009,74.8527,75.0009,16604.0
2025-01-10 12:20:00,75.88,75.88,75.75,75.82,11223.0,74.991,74.991,74.8626,74.9317,11223.0
2025-01-10 12:25:00,75.86,75.87,75.76,75.85,12910.0,74.9713,74.9812,74.8725,74.9614,12910.0
2025-01-10 12:30:00,75.86,75.92,75.84,75.89,10475.0,74.9713,75.0306,74.9515,75.0009,10475.0
2025-01-10 12:35:00,75.93,75.93,75.84,75.88,16700.0,75.0405,75.0405,74.9515,74.991,16700.0
2025-01-10 12:40:00,75.87,75.92,75.86,75.87,6854.0,74.9812,75.0306,74.9713,74.9812,6854.0
2025-01-10 12:45:00,75.89,76.02,75.85,76.0,17869.0,75.0009,75.1294,74.9614,75.1096,17869.0
2025-01-10 12:50:00,75.99,75.99,75.91,75.95,13613.0,75.0998,75.0998,75.0207,75.0602,13613.0
2025-01-10 12:55:00,75.97,76.1,75.96,76.1,16453.0,75.08,75.2085,75.0701,75.2085,16453.0
2025-01-10 13:00:00,76.06,76.06,75.96,76.0,8184.0,75.1689,75.1689,75.0701,75.1096,8184.0
2025-01-10 13:05:00,75.98,76.12,75.98,76.12,8186.0,75.0899,75.2282,75.0899,75.2282,8186.0
2025-01-10 13:10:00,76.13,76.18,76.07,76.1,5424.0,75.2381,75.2875,75.1788,75.2085,5424.0
2025-01-10 13:15:00,76.11,76.15,76.07,76.12,12081.0,75.2184,75.2579,75.1788,75.2282,12081.0
2025-01-10 13:20:00,76.11,76.23,76.11,76.22,4510.0,75.2184,75.3369,75.2184,75.3271,4510.0
2025-01-10 13:25:00,76.23,76.31,76.2,76.22,9220.0,75.3369,75.416,75.3073,75.3271,9220.0
2025-01-10 13:30:00,76.21,76.21,76.13,76.19,5836.0,75.3172,75.3172,75.2381,75.2974,5836.0
2025-01-10 13:35:00,76.18,76.19,76.11,76.14,13771.0,75.2875,75.2974,75.2184,75.248,13771.0
2025-01-10 13:40:00,76.16,76.2,76.14,76.2,8162.0,75.2678,75.3073,75.248,75.3073,8162.0
2025-01-10 13:45:00,76.21,76.3,76.18,76.3,6020.0,75.3172,75.4061,75.2875,75.4061,6020.0
2025-01-10 13:50:00,76.3,76.31,76.19,76.25,8784.0,75.4061,75.416,75.2974,75.3567,8784.0
2025-01-10 13:55:00,76.25,76.36,76.25,76.36,15303.0,75.3567,75.4654,75.3567,75.4654,15303.0
2025-01-10 14:00:00,76.34,76.35,76.24,76.25,37821.0,75.4457,75.4555,75.3468,75.3567,37821.0
2025-01-10 14:05:00,76.25,76.25,76.07,76.07,33973.0,75.3567,75.3567,75.1788,75.1788,33973.0
2025-01-10 14:10:00,76.08,76.17,76.04,76.13,8328.0,75.1887,75.2776,75.1492,75.2381,8328.0
2025-01-10 14:15:00,76.13,76.19,76.11,76.19,9883.0,75.2381,75.2974,75.2184,75.2974,9883.0
2025-01-10 14:20:00,76.2,76.2,76.06,76.11,12675.0,75.3073,75.3073,75.1689,75.2184,12675.0
2025-01-10 14:25:00,76.12,76.23,76.11,76.18,10376.0,75.2282,75.3369,75.2184,75.2875,10376.0
2025-01-10 14:30:00,76.17,76.17,76.08,76.1,9489.0,75.2776,75.2776,75.1887,75.2085,9489.0
2025-01-10 14:35:00,76.09,76.14,76.08,76.14,5996.0,75.1986,75.248,75.1887,75.248,5996.0
2025-01-10 14:40:00,76.13,76.14,76.07,76.09,5451.0,75.2381,75.248,75.1788,75.1986,5451.0
2025-01-10 14:45:00,76.09,76.1,76.01,76.01,8386.0,75.1986,75.2085,75.1195,75.1195,8386.0
2025-01-10 14:50:00,76.02,76.09,76.02,76.09,4571.0,75.1294,75.1986,75.1294,75.1986,4571.0
2025-01-10 14:55:00,76.08,76.16,76.07,76.13,12312.0,75.1887,75.2678,75.1788,75.2381,12312.0
2025-01-10 15:00:00,76.13,76.13,76.02,76.09,9038.0,75.2381,75.2381,75.1294,75.1986,9038.0
2025-01-10 15:05:00,76.09,76.18,76.09,76.12,6265.0,75.1986,75.2875,75.1986,75.2282,6265.0
2025-01-10 15:10:00,76.13,76.13,75.97,75.97,15984.0,75.2381,75.2381,75.08,75.08,15984.0
2025-01-10 15:15:00,76.0,76.03,75.89,75.9,52130.0,75.1096,75.1393,75.0009,75.0108,52130.0
2025-01-10 15:20:00,75.9,75.91,75.75,75.75,84779.0,75.0108,75.0207,74.8626,74.8626,84779.0
2025-01-10 15:25:00,75.77,75.77,75.67,75.76,37165.0,74.8823,74.8823,74.7835,74.8725,37165.0
2025-01-10 15:30:00,75.74,75.8,75.7,75.8,30280.0,74.8527,74.912,74.8132,74.912,30280.0
2025-01-10 15:35:00,75.8,75.94,75.8,75.81,43137.0,74.912,75.0503,74.912,74.9219,43137.0
2025-01-10 15:40:00,75.8,75.89,75.76,75.78,35391.0,74.912,75.0009,74.8725,74.8922,35391.0
2025-01-10 15:45:00,75.78,75.78,75.64,75.66,55558.0,74.8922,74.8922,74.7539,74.7736,55558.0
2025-01-10 15:50:00,75.64,75.76,75.62,75.72,68562.0,74.7539,74.8725,74.7341,74.8329,68562.0
2025-01-10 15:55:00,75.7,75.7,75.39,75.42,315598.0,74.8132,74.8132,74.5068,74.5364,315598.0
2025-01-13 09:30:00,75.15,75.29,74.91,74.97,68182.0,74.2696,74.408,74.0324,74.0917,68182.0
2025-01-13 09:35:00,74.97,75.38,74.91,75.34,30166.0,74.0917,74.4969,74.0324,74.4574,30166.0
2025-01-13 09:40:00,75.34,75.54,75.3,75.52,39364.0,74.4574,74.655,74.4178,74.6353,39364.0
2025-01-13 09:45:00,75.52,75.78,75.41,75.74,102818.0,74.6353,74.8922,74.5266,74.8527,102818.0
2025-01-13 09:50:00,75.77,75.82,75.65,75.74,78924.0,74.8823,74.9317,74.7637,74.8527,78924.0
2025-01-13 09:55:00,75.74,75.91,75.69,75.89,50116.0,74.8527,75.0207,74.8033,75.0009,50116.0
2025-01-13 10:00:00,75.88,75.9,75.69,75.81,86908.0,74.991,75.0108,74.8033,74.9219,86908.0
2025-01-13 10:05:00,75.81,75.93,75.7,75.7,41314.0,74.9219,75.0405,74.8132,74.8132,41314.0
2025-01-13 10:10:00,75.73,75.83,75.69,75.8,33497.0,74.8428,74.9416,74.8033,74.912,33497.0
2025-01-13 10:15:00,75.82,75.92,75.7,75.8,18685.0,74.9317,75.0306,74.8132,74.912,18685.0
2025-01-13 10:20:00,75.82,75.88,75.57,75.57,15811.0,74.9317,74.991,74.6847,74.6847,15811.0
2025-01-13 10:25:00,75.57,75.57,75.38,75.39,14391.0,74.6847,74.6847,74.4969,74.5068,14391.0
2025-01-13 10:30:00,75.4,75.47,75.34,75.41,15891.0,74.5167,74.5858,74.4574,74.5266,15891.0
2025-01-13 10:35:00,75.4,75.62,75.4,75.6,19420.0,74.5167,74.7341,74.5167,74.7143,19420.0
2025-01-13 10:40:00,75.61,75.79,75.59,75.75,18547.0,74.7242,74.9021,74.7044,74.8626,18547.0
2025-01-13 10:45:00,75.75,75.87,75.73,75.76,18833.0,74.8626,74.9812,74.8428,74.8725,18833.0
2025-01-13 10:50:00,75.76,75.79,75.66,75.72,15382.0,74.8725,74.9021,74.7736,74.8329,15382.0
2025-01-13 10:55:00,75.73,75.76,75.7,75.71,18579.0,74.8428,74.8725,74.8132,74.823,18579.0
2025-01-13 11:00:00,75.72,75.74,75.64,75.67,13960.0,74.8329,74.8527,74.7539,74.7835,13960.0
2025-01-13 11:05:00,75.69,75.73,75.65,75.68,11256.0,74.8033,74.8428,74.7637,74.7934,11256.0
2025-01-13 11:10:00,75.68,75.75,75.65,75.72,19345.0,74.7934,74.8626,74.7637,74.8329,19345.0
2025-01-13 11:15:00,75.73,75.76,75.59,75.59,13200.0,74.8428,74.8725,74.7044,74.7044,13200.0
2025-01-13 11:20:00,75.63,75.76,75.6,75.62,17587.0,74.744,74.8725,74.7143,74.7341,17587.0
2025-01-13 11:25:00,75.64,75.66,75.53,75.55,23175.0,74.7539,74.7736,74.6451,74.6649,23175.0
2025-01-13 11:30:00,75.54,75.59,75.42,75.5,23225.0,74.655,74.7044,74.5364,74.6155,23225.0
2025-01-13 11:35:00,75.49,75.56,75.42,75.44,17556.0,74.6056,74.6748,74.5364,74.5562,17556.0
2025-01-13 11:40:00,75.46,75.6,75.45,75.56,12447.0,74.576,74.7143,74.5661,74.6748,12447.0
2025-01-13 11:45:00,75.56,75.57,75.47,75.5,13103.0,74.6748,74.6847,74.5858,74.6155,13103.0
2025-01-13 11:50:00,75.47,75.49,75.35,75.35,32121.0,74.5858,74.6056,74.4673,74.4673,32121.0
2025-01-13 11:55:00,75.35,75.36,75.2,75.21,54785.0,74.4673,74.4771,74.319,74.3289,54785.0
2025-01-13 12:00:00,75.21,75.31,75.19,75.2,22631.0,74.3289,74.4277,74.3091,74.319,22631.0
2025-01-13 12:05:00,75.2,75.33,75.2,75.28,20565.0,74.319,74.4475,74.319,74.3981,20565.0
2025-01-13 12:10:00,75.27,75.29,75.2,75.24,51973.0,74.3882,74.408,74.319,74.3585,51973.0
2025-01-13 12:15:00,75.24,75.3,75.17,75.28,31224.0,74.3585,74.4178,74.2894,74.3981,31224.0
2025-01-13 12:20:00,75.27,75.29,75.21,75.24,37623.0,74.3882,74.408,74.3289,74.3585,37623.0
2025-01-13 12:25:00,75.23,75.31,75.23,75.28,22351.0,74.3487,74.4277,74.3487,74.3981,22351.0
2025-01-13 12:30:00,75.27,75.38,75.2,75.38,20376.0,74.3882,74.4969,74.319,74.4969,20376.0
2025-01-13 12:35:00,75.37,75.39,75.29,75.32,35461.0,74.487,74.5068,74.408,74.4376,35461.0
2025-01-13 12:40:00,75.31,75.4,75.31,75.37,18994.0,74.4277,74.5167,74.4277,74.487,18994.0
2025-01-13 12:45:00,75.37,75.48,75.37,75.38,17253.0,74.487,74.5957,74.487,74.4969,17253.0
2025-01-13 12:50:00,75.39,75.4,75.32,75.34,12972.0,74.5068,74.5167,74.4376,74.4574,12972.0
2025-01-13 12:55:00,75.34,75.55,75.34,75.55,20880.0,74.4574,74.6649,74.4574,74.6649,20880.0
2025-01-13 13:00:00,75.54,75.57,75.48,75.57,25928.0,74.655,74.6847,74.5957,74.6847,25928.0
2025-01-13 13:05:00,75.56,75.62,75.5,75.55,16107.0,74.6748,74.7341,74.6155,74.6649,16107.0
2025-01-13 13:10:00,75.56,75.59,75.53,75.58,11858.0,74.6748,74.7044,74.6451,74.6946,11858.0
2025-01-13 13:15:00,75.58,75.62,75.53,75.56,17286.0,74.6946,74.7341,74.6451,74.6748,17286.0
2025-01-13 13:20:00,75.56,75.57,75.53,75.55,15596.0,74.6748,74.6847,74.6451,74.6649,15596.0
2025-01-13 13:25:00,75.56,75.65,75.55,75.65,11023.0,74.6748,74.7637,74.6649,74.7637,11023.0
2025-01-13 13:30:00,75.65,75.69,75.62,75.69,16530.0,74.7637,74.8033,74.7341,74.8033,16530.0
2025-01-13 13:35:00,75.68,75.7,75.61,75.67,24397.0,74.7934,74.8132,74.7242,74.7835,24397.0
2025-01-13 13:40:00,75.67,75.67,75.6,75.6,26229.0,74.7835,74.7835,74.7143,74.7143,26229.0
2025-01-13 13:45:00,75.6,75.66,75.6,75.63,13454.0,74.7143,74.7736,74.7143,74.744,13454.0
2025-01-13 13:50:00,75.63,75.65,75.57,75.58,12671.0,74.744,74.7637,74.6847,74.6946,12671.0
2025-01-13 13:55:00,75.57,75.7,75.54,75.7,24241.0,74.6847,74.8132,74.655,74.8132,24241.0
2025-01-13 14:00:00,75.7,75.7,75.59,75.62,15633.0,74.8132,74.8132,74.7044,74.7341,15633.0
2025-01-13 14:05:00,75.63,75.66,75.6,75.63,15833.0,74.744,74.7736,74.7143,74.744,15833.0
2025-01-13 14:10:00,75.64,75.67,75.58,75.62,13686.0,74.7539,74.7835,74.6946,74.7341,13686.0
2025-01-13 14:15:00,75.62,75.62,75.58,75.59,9025.0,74.7341,74.7341,74.6946,74.7044,9025.0
2025-01-13 14:20:00,75.59,75.63,75.56,75.58,37313.0,74.7044,74.744,74.6748,74.6946,37313.0
2025-01-13 14:25:00,75.58,75.69,75.57,75.69,14712.0,74.6946,74.8033,74.6847,74.8033,14712.0
2025-01-13 14:30:00,75.68,75.74,75.63,75.66,34742.0,74.7934,74.8527,74.744,74.7736,34742.0
2025-01-13 14:35:00,75.66,75.7,75.59,75.69,13025.0,74.7736,74.8132,74.7044,74.8033,13025.0
2025-01-13 14:40:00,75.7,75.74,75.67,75.7,10982.0,74.8132,74.8527,74.7835,74.8132,10982.0
2025-01-13 14:45:00,75.7,75.72,75.62,75.63,17054.0,74.8132,74.8329,74.7341,74.744,17054.0
2025-01-13 14:50:00,75.63,75.71,75.62,75.67,21839.0,74.744,74.823,74.7341,74.7835,21839.0
2025-01-13 14:55:00,75.67,75.71,75.66,75.67,17106.0,74.7835,74.823,74.7736,74.7835,17106.0
2025-01-13 15:00:00,75.65,75.66,75.61,75.65,11162.0,74.7637,74.7736,74.7242,74.7637,11162.0
2025-01-13 15:05:00,75.65,75.77,75.65,75.72,16281.0,74.7637,74.8823,74.7637,74.8329,16281.0
2025-01-13 15:10:00,75.73,75.75,75.68,75.68,9952.0,74.8428,74.8626,74.7934,74.7934,9952.0
2025-01-13 15:15:00,75.66,75.66,75.6,75.63,26215.0,74.7736,74.7736,74.7143,74.744,26215.0
2025-01-13 15:20:00,75.63,75.65,75.56,75.58,27202.0,74.744,74.7637,74.6748,74.6946,27202.0
2025-01-13 15:25:00,75.59,75.66,75.58,75.64,25624.0,74.7044,74.7736,74.6946,74.7539,25624.0
2025-01-13 15:30:00,75.64,75.66,75.58,75.63,28367.0,74.7539,74.7736,74.6946,74.744,28367.0
2025-01-13 15:35:00,75.62,75.73,75.62,75.69,35572.0,74.7341,74.8428,74.7341,74.8033,35572.0
2025-01-13 15:40:00,75.69,75.74,75.65,75.69,45679.0,74.8033,74.8527,74.7637,74.8033,45679.0
2025-01-13 15:45:00,75.69,75.75,75.68,75.74,45774.0,74.8033,74.8626,74.7934,74.8527,45774.0
2025-01-13 15:50:00,75.74,76.04,75.74,76.03,66404.0,74.8527,75.1492,74.8527,75.1393,66404.0
2025-01-13 15:55:00,76.03,76.14,75.97,76.1,281960.0,75.1393,75.248,75.08,75.2085,281960.0
2025-01-14 09:30:00,75.97,76.57,75.97,76.4,64529.0,75.08,75.673,75.08,75.505,64529.0
2025-01-14 09:35:00,76.44,76.71,76.42,76.51,17297.0,75.5445,75.8113,75.5247,75.6137,17297.0
2025-01-14 09:40:00,76.55,76.61,76.48,76.56,21300.0,75.6532,75.7125,75.584,75.6631,21300.0
2025-01-14 09:45:00,76.54,76.74,76.46,76.61,43749.0,75.6433,75.841,75.5643,75.7125,43749.0
2025-01-14 09:50:00,76.61,76.64,76.48,76.56,57346.0,75.7125,75.7421,75.584,75.6631,57346.0
2025-01-14 09:55:00,76.56,76.61,76.5,76.56,32805.0,75.6631,75.7125,75.6038,75.6631,32805.0
2025-01-14 10:00:00,76.55,76.67,76.4,76.41,65769.0,75.6532,75.7718,75.505,75.5148,65769.0
2025-01-14 10:05:00,76.4,76.45,76.2,76.24,40123.0,75.505,75.5544,75.3073,75.3468,40123.0
2025-01-14 10:10:00,76.23,76.38,76.16,76.25,93591.0,75.3369,75.4852,75.2678,75.3567,93591.0
2025-01-14 10:15:00,76.26,76.3,76.19,76.26,44880.0,75.3666,75.4061,75.2974,75.3666,44880.0
2025-01-14 10:20:00,76.25,76.3,76.13,76.23,34748.0,75.3567,75.4061,75.2381,75.3369,34748.0
2025-01-14 10:25:00,76.22,76.24,76.08,76.23,48077.0,75.3271,75.3468,75.1887,75.3369,48077.0
2025-01-14 10:30:00,76.25,76.3,76.2,76.27,20704.0,75.3567,75.4061,75.3073,75.3765,20704.0
2025-01-14 10:35:00,76.28,76.44,76.27,76.36,27842.0,75.3864,75.5445,75.3765,75.4654,27842.0
2025-01-14 10:40:00,76.38,76.43,76.25,76.39,17797.0,75.4852,75.5346,75.3567,75.4951,17797.0
2025-01-14 10:45:00,76.4,76.44,76.27,76.36,25511.0,75.505,75.5445,75.3765,75.4654,25511.0
2025-01-14 10:50:00,76.36,76.46,76.26,76.46,21285.0,75.4654,75.5643,75.3666,75.5643,21285.0
2025-01-14 10:55:00,76.47,76.48,76.36,76.37,38117.0,75.5741,75.584,75.4654,75.4753,38117.0
2025-01-14 11:00:00,76.37,76.37,76.05,76.09,34576.0,75.4753,75.4753,75.1591,75.1986,34576.0
2025-01-14 11:05:00,76.09,76.24,76.09,76.18,21099.0,75.1986,75.3468,75.1986,75.2875,21099.0
2025-01-14 11:10:00,76.16,76.17,76.08,76.13,32085.0,75.2678,75.2776,75.1887,75.2381,32085.0
2025-01-14 11:15:00,76.13,76.22,76.1,76.15,19725.0,75.2381,75.3271,75.2085,75.2579,19725.0
2025-01-14 11:20:00,76.13,76.25,76.11,76.2,19207.0,75.2381,75.3567,75.2184,75.3073,19207.0
2025-01-14 11:25:00,76.2,76.23,76.03,76.06,32707.0,75.3073,75.3369,75.1393,75.1689,32707.0
2025-01-14 11:30:00,76.06,76.17,76.05,76.13,28319.0,75.1689,75.2776,75.1591,75.2381,28319.0
2025-01-14 11:35:00,76.12,76.14,76.02,76.06,41216.0,75.2282,75.248,75.1294,75.1689,41216.0
2025-01-14 11:40:00,76.07,76.09,75.9,75.9,24777.0,75.1788,75.1986,75.0108,75.0108,24777.0
2025-01-14 11:45:00,75.92,75.93,75.86,75.9,24648.0,75.0306,75.0405,74.9713,75.0108,24648.0
2025-01-14 11:50:00,75.88,75.91,75.82,75.82,32069.0,74.991,75.0207,74.9317,74.9317,32069.0
2025-01-14 11:55:00,75.83,75.92,75.81,75.81,25777.0,74.9416,75.0306,74.9219,74.9219,25777.0
2025-01-14 12:00:00,75.81,75.88,75.79,75.87,23825.0,74.9219,74.991,74.9021,74.9812,23825.0
2025-01-14 12:05:00,75.88,75.9,75.84,75.85,12337.0,74.991,75.0108,74.9515,74.9614,12337.0
2025-01-14 12:10:00,75.85,75.91,75.85,75.86,19449.0,74.9614,75.0207,74.9614,74.9713,19449.0
2025-01-14 12:15:00,75.87,75.93,75.83,75.85,20273.0,74.9812,75.0405,74.9416,74.9614,20273.0
2025-01-14 12:20:00,75.86,75.89,75.81,75.86,26679.0,74.9713,75.0009,74.9219,74.9713,26679.0
2025-01-14 12:25:00,75.87,75.93,75.85,75.86,21874.0,74.9812,75.0405,74.9614,74.9713,21874.0
2025-01-14 12:30:00,75.87,75.87,75.72,75.75,25221.0,74.9812,74.9812,74.8329,74.8626,25221.0
2025-01-14 12:35:00,75.75,75.88,75.73,75.87,17283.0,74.8626,74.991,74.8428,74.9812,17283.0
2025-01-14 12:40:00,75.87,75.92,75.83,75.9,16325.0,74.9812,75.0306,74.9416,75.0108,16325.0
2025-01-14 12:45:00,75.91,75.92,75.84,75.84,25573.0,75.0207,75.0306,74.9515,74.9515,25573.0
2025-01-14 12:50:00,75.84,75.93,75.83,75.92,29423.0,74.9515,75.0405,74.9416,75.0306,29423.0
2025-01-14 12:55:00,75.9,75.93,75.87,75.91,18431.0,75.0108,75.0405,74.9812,75.0207,18431.0
2025-01-14 13:00:00,75.91,75.98,75.88,75.97,18980.0,75.0207,75.0899,74.991,75.08,18980.0
2025-01-14 13:05:00,75.98,76.01,75.95,75.99,22342.0,75.0899,75.1195,75.0602,75.0998,22342.0
2025-01-14 13:10:00,75.99,76.01,75.98,76.01,13615.0,75.0998,75.1195,75.0899,75.1195,13615.0
2025-01-14 13:15:00,76.01,76.07,75.99,76.03,15978.0,75.1195,75.1788,75.0998,75.1393,15978.0
2025-01-14 13:20:00,76.03,76.12,76.03,76.12,29343.0,75.1393,75.2282,75.1393,75.2282,29343.0
2025-01-14 13:25:00,76.12,76.14,76.06,76.06,16769.0,75.2282,75.248,75.1689,75.1689,16769.0
2025-01-14 13:30:00,76.06,76.15,76.05,76.15,15085.0,75.1689,75.2579,75.1591,75.2579,15085.0
2025-01-14 13:35:00,76.15,76.26,76.14,76.26,15512.0,75.2579,75.3666,75.248,75.3666,15512.0
2025-01-14 13:40:00,76.26,76.28,76.19,76.26,16418.0,75.3666,75.3864,75.2974,75.3666,16418.0
2025-01-14 13:45:00,76.25,76.32,76.25,76.28,14568.0,75.3567,75.4259,75.3567,75.3864,14568.0
2025-01-14 13:50:00,76.28,76.3,76.25,76.3,14923.0,75.3864,75.4061,75.3567,75.4061,14923.0
2025-01-14 13:55:00,76.29,76.32,76.27,76.32,13273.0,75.3962,75.4259,75.3765,75.4259,13273.0
2025-01-14 14:00:00,76.31,76.32,76.22,76.25,13383.0,75.416,75.4259,75.3271,75.3567,13383.0
2025-01-14 14:05:00,76.25,76.34,76.2,76.2,14402.0,75.3567,75.4457,75.3073,75.3073,14402.0
2025-01-14 14:10:00,76.21,76.27,76.17,76.26,16647.0,75.3172,75.3765,75.2776,75.3666,16647.0
2025-01-14 14:15:00,76.25,76.35,76.25,76.35,17319.0,75.3567,75.4555,75.3567,75.4555,17319.0
2025-01-14 14:20:00,76.35,76.38,76.34,76.36,10964.0,75.4555,75.4852,75.4457,75.4654,10964.0
2025-01-14 14:25:00,76.34,76.37,76.23,76.24,17678.0,75.4457,75.4753,75.3369,75.3468,17678.0
2025-01-14 14:30:00,76.22,76.31,76.21,76.28,20636.0,75.3271,75.416,75.3172,75.3864,20636.0
2025-01-14 14:35:00,76.29,76.31,76.26,76.27,11389.0,75.3962,75.416,75.3666,75.3765,11389.0
2025-01-14 14:40:00,76.26,76.29,76.23,76.24,18616.0,75.3666,75.3962,75.3369,75.3468,18616.0
2025-01-14 14:45:00,76.24,76.26,76.17,76.18,37895.0,75.3468,75.3666,75.2776,75.2875,37895.0
2025-01-14 14:50:00,76.18,76.18,76.04,76.05,27843.0,75.2875,75.2875,75.1492,75.1591,27843.0
2025-01-14 14:55:00,76.04,76.05,75.92,75.95,31771.0,75.1492,75.1591,75.0306,75.0602,31771.0
2025-01-14 15:00:00,75.95,75.96,75.85,75.86,32930.0,75.0602,75.0701,74.9614,74.9713,32930.0
2025-01-14 15:05:00,75.84,75.9,75.83,75.87,45260.0,74.9515,75.0108,74.9416,74.9812,45260.0
2025-01-14 15:10:00,75.88,75.98,75.85,75.89,38051.0,74.991,75.0899,74.9614,75.0009,38051.0
2025-01-14 15:15:00,75.9,76.01,75.9,75.99,35274.0,75.0108,75.1195,75.0108,75.0998,35274.0
2025-01-14 15:20:00,76.0,76.06,75.96,76.01,41968.0,75.1096,75.1689,75.0701,75.1195,41968.0
2025-01-14 15:25:00,76.01,76.05,75.95,76.05,44608.0,75.1195,75.1591,75.0602,75.1591,44608.0
2025-01-14 15:30:00,76.05,76.06,75.99,76.0,34357.0,75.1591,75.1689,75.0998,75.1096,34357.0
2025-01-14 15:35:00,76.01,76.04,75.89,75.9,45641.0,75.1195,75.1492,75.0009,75.0108,45641.0
2025-01-14 15:40:00,75.89,75.9,75.8,75.83,75308.0,75.0009,75.0108,74.912,74.9416,75308.0
2025-01-14 15:45:00,75.83,75.98,75.82,75.91,75520.0,74.9416,75.0899,74.9317,75.0207,75520.0
2025-01-14 15:50:00,75.91,76.02,75.85,75.89,158048.0,75.0207,75.1294,74.9614,75.0009,158048.0
2025-01-14 15:55:00,75.88,76.02,75.81,75.91,364853.0,74.991,75.1294,74.9219,75.0207,364853.0
2025-01-15 09:30:00,79.1,79.72,79.1,79.47,2199.0,78.1733,78.7861,78.1733,78.539,2199.0
2025-01-15 09:35:00,79.47,80.9,79.46,80.64,195046.0,78.539,79.9522,78.5291,79.6953,195046.0
2025-01-15 09:40:00,80.63,80.85,80.06,80.47,91852.0,79.6854,79.9028,79.1221,79.5273,91852.0
2025-01-15 09:45:00,80.45,80.81,80.27,80.75,68489.0,79.5075,79.8633,79.3296,79.804,68489.0
2025-01-15 09:50:00,80.75,80.99,80.58,80.69,91179.0,79.804,80.0412,79.636,79.7447,91179.0
2025-01-15 09:55:00,80.73,80.77,80.26,80.42,152881.0,79.7842,79.8238,79.3197,79.4779,152881.0
2025-01-15 10:00:00,80.42,80.57,79.88,80.47,174736.0,79.4779,79.6261,78.9442,79.5273,174736.0
2025-01-15 10:05:00,80.43,80.49,80.16,80.45,95446.0,79.4877,79.547,79.2209,79.5075,95446.0
2025-01-15 10:10:00,80.44,80.83,80.4,80.5,65523.0,79.4976,79.8831,79.4581,79.5569,65523.0
2025-01-15 10:15:00,80.52,80.68,80.38,80.54,112271.0,79.5767,79.7348,79.4383,79.5965,112271.0
2025-01-15 10:20:00,80.54,80.54,80.04,80.05,49455.0,79.5965,79.5965,79.1023,79.1122,49455.0
2025-01-15 10:25:00,80.04,80.1,79.86,80.04,53940.0,79.1023,79.1616,78.9244,79.1023,53940.0
2025-01-15 10:30:00,80.07,80.65,80.01,80.65,72778.0,79.132,79.7052,79.0727,79.7052,72778.0
2025-01-15 10:35:00,80.6,80.95,80.38,80.91,148974.0,79.6558,80.0016,79.4383,79.9621,148974.0
2025-01-15 10:40:00,80.91,81.35,80.81,80.98,162468.0,79.9621,80.397,79.8633,80.0313,162468.0
2025-01-15 10:45:00,80.98,81.01,80.55,80.62,64101.0,80.0313,80.0609,79.6063,79.6755,64101.0
2025-01-15 10:50:00,80.6,80.83,80.49,80.77,59417.0,79.6558,79.8831,79.547,79.8238,59417.0
2025-01-15 10:55:00,80.78,81.21,80.77,80.94,42284.0,79.8336,80.2586,79.8238,79.9918,42284.0
2025-01-15 11:00:00,80.95,81.06,80.76,80.87,59756.0,80.0016,80.1104,79.8139,79.9226,59756.0
2025-01-15 11:05:00,80.9,81.03,80.73,80.78,40073.0,79.9522,80.0807,79.7842,79.8336,40073.0
2025-01-15 11:10:00,80.79,80.83,80.53,80.61,51412.0,79.8435,79.8831,79.5866,79.6656,51412.0
2025-01-15 11:15:00,80.64,80.74,80.49,80.59,19842.0,79.6953,79.7941,79.547,79.6459,19842.0
2025-01-15 11:20:00,80.59,80.83,80.41,80.8,34449.0,79.6459,79.8831,79.468,79.8534,34449.0
2025-01-15 11:25:00,80.8,80.85,80.62,80.65,39874.0,79.8534,79.9028,79.6755,79.7052,39874.0
2025-01-15 11:30:00,80.64,80.88,80.5,80.61,39959.0,79.6953,79.9325,79.5569,79.6656,39959.0
2025-01-15 11:35:00,80.61,80.85,80.61,80.73,26877.0,79.6656,79.9028,79.6656,79.7842,26877.0
2025-01-15 11:40:00,80.76,80.79,80.6,80.72,29709.0,79.8139,79.8435,79.6558,79.7743,29709.0
2025-01-15 11:45:00,80.73,80.78,80.57,80.63,84449.0,79.7842,79.8336,79.6261,79.6854,84449.0
2025-01-15 11:50:00,80.63,80.65,80.44,80.53,30924.0,79.6854,79.7052,79.4976,79.5866,30924.0
2025-01-15 11:55:00,80.54,80.74,80.51,80.71,28728.0,79.5965,79.7941,79.5668,79.7645,28728.0
2025-01-15 12:00:00,80.7,80.95,80.68,80.9,67655.0,79.7546,80.0016,79.7348,79.9522,67655.0
2025-01-15 12:05:00,80.94,81.14,80.87,81.05,74359.0,79.9918,80.1894,79.9226,80.1005,74359.0
2025-01-15 12:10:00,81.05,81.17,80.98,81.16,28580.0,80.1005,80.2191,80.0313,80.2092,28580.0
2025-01-15 12:15:00,81.16,81.17,81.02,81.02,81666.0,80.2092,80.2191,80.0708,80.0708,81666.0
2025-01-15 12:20:00,81.03,81.1,80.92,81.06,24828.0,80.0807,80.1499,79.972,80.1104,24828.0
2025-01-15 12:25:00,81.03,81.06,80.87,80.88,98291.0,80.0807,80.1104,79.9226,79.9325,98291.0
2025-01-15 12:30:00,80.88,81.12,80.84,81.0,77587.0,79.9325,80.1697,79.8929,80.0511,77587.0
2025-01-15 12:35:00,81.01,81.1,80.96,81.0,37539.0,80.0609,80.1499,80.0115,80.0511,37539.0
2025-01-15 12:40:00,81.02,81.15,81.01,81.01,34781.0,80.0708,80.1993,80.0609,80.0609,34781.0
2025-01-15 12:45:00,81.0,81.44,80.96,81.22,63625.0,80.0511,80.4859,80.0115,80.2685,63625.0
2025-01-15 12:50:00,81.22,81.47,81.21,81.47,57870.0,80.2685,80.5156,80.2586,80.5156,57870.0
2025-01-15 12:55:00,81.48,81.57,81.33,81.37,55511.0,80.5254,80.6144,80.3772,80.4167,55511.0
2025-01-15 13:00:00,81.37,81.51,81.32,81.42,49621.0,80.4167,80.5551,80.3673,80.4661,49621.0
2025-01-15 13:05:00,81.42,81.52,81.3,81.35,77570.0,80.4661,80.565,80.3475,80.397,77570.0
2025-01-15 13:10:00,81.34,81.56,81.32,81.39,137958.0,80.3871,80.6045,80.3673,80.4365,137958.0
2025-01-15 13:15:00,81.39,81.52,81.28,81.3,62210.0,80.4365,80.565,80.3278,80.3475,62210.0
2025-01-15 13:20:00,81.27,81.28,81.15,81.17,29900.0,80.3179,80.3278,80.1993,80.2191,29900.0
2025-01-15 13:25:00,81.18,81.33,81.16,81.3,44430.0,80.229,80.3772,80.2092,80.3475,44430.0
2025-01-15 13:30:00,81.32,81.54,81.29,81.54,55873.0,80.3673,80.5847,80.3377,80.5847,55873.0
2025-01-15 13:35:00,81.54,81.6,81.48,81.54,31419.0,80.5847,80.644,80.5254,80.5847,31419.0
2025-01-15 13:40:00,81.53,81.85,81.5,81.77,38931.0,80.5749,80.8911,80.5452,80.812,38931.0
2025-01-15 13:45:00,81.76,81.83,81.7,81.81,33844.0,80.8022,80.8713,80.7429,80.8516,33844.0
2025-01-15 13:50:00,81.81,81.99,81.81,81.98,42727.0,80.8516,81.0295,80.8516,81.0196,42727.0
2025-01-15 13:55:00,81.98,82.03,81.97,82.03,68064.0,81.0196,81.069,81.0097,81.069,68064.0
2025-01-15 14:00:00,82.02,82.09,81.92,82.0,44221.0,81.0591,81.1283,80.9603,81.0393,44221.0
2025-01-15 14:05:00,82.02,82.13,82.01,82.08,35352.0,81.0591,81.1678,81.0492,81.1184,35352.0
2025-01-15 14:10:00,82.07,82.14,81.97,82.04,84028.0,81.1085,81.1777,81.0097,81.0789,84028.0
2025-01-15 14:15:00,82.03,82.04,81.79,81.89,71091.0,81.069,81.0789,80.8318,80.9306,71091.0
2025-01-15 14:20:00,81.9,81.98,81.57,81.62,67308.0,80.9405,81.0196,80.6144,80.6638,67308.0
2025-01-15 14:25:00,81.64,81.78,81.62,81.67,97659.0,80.6836,80.8219,80.6638,80.7132,97659.0
2025-01-15 14:30:00,81.68,82.04,81.67,81.95,28277.0,80.7231,81.0789,80.7132,80.9899,28277.0
2025-01-15 14:35:00,81.97,82.03,81.89,81.97,64062.0,81.0097,81.069,80.9306,81.0097,64062.0
2025-01-15 14:40:00,82.01,82.02,81.9,81.92,17032.0,81.0492,81.0591,80.9405,80.9603,17032.0
2025-01-15 14:45:00,81.91,82.03,81.89,82.0,20525.0,80.9504,81.069,80.9306,81.0393,20525.0
2025-01-15 14:50:00,81.99,81.99,81.89,81.9,18528.0,81.0295,81.0295,80.9306,80.9405,18528.0
2025-01-15 14:55:00,81.92,81.98,81.87,81.95,42614.0,80.9603,81.0196,80.9109,80.9899,42614.0
2025-01-15 15:00:00,81.95,81.97,81.85,81.85,25222.0,80.9899,81.0097,80.8911,80.8911,25222.0
2025-01-15 15:05:00,81.86,81.99,81.8,81.98,35063.0,80.901,81.0295,80.8417,81.0196,35063.0
2025-01-15 15:10:00,81.97,82.03,81.94,81.95,23500.0,81.0097,81.069,80.9801,80.9899,23500.0
2025-01-15 15:15:00,81.96,81.96,81.85,81.86,20428.0,80.9998,80.9998,80.8911,80.901,20428.0
2025-01-15 15:20:00,81.86,81.86,81.77,81.78,37645.0,80.901,80.901,80.812,80.8219,37645.0
2025-01-15 15:25:00,81.78,81.79,81.57,81.64,67994.0,80.8219,80.8318,80.6144,80.6836,67994.0
2025-01-15 15:30:00,81.65,81.98,81.63,81.94,163901.0,80.6934,81.0196,80.6737,80.9801,163901.0
2025-01-15 15:35:00,81.95,81.98,81.69,81.69,53619.0,80.9899,81.0196,80.733,80.733,53619.0
2025-01-15 15:40:00,81.68,81.89,81.64,81.86,66216.0,80.7231,80.9306,80.6836,80.901,66216.0
2025-01-15 15:45:00,81.86,81.89,81.72,81.72,188238.0,80.901,80.9306,80.7626,80.7626,188238.0
2025-01-15 15:50:00,81.7,81.94,81.58,81.71,230622.0,80.7429,80.9801,80.6243,80.7527,230622.0
2025-01-15 15:55:00,81.69,82.09,81.66,82.03,402915.0,80.733,81.1283,80.7033,81.069,402915.0
2025-01-16 09:30:00,81.72,82.25,81.31,82.24,79111.0,80.7626,81.2864,80.3574,81.2765,79111.0
2025-01-16 09:35:00,82.24,82.31,81.49,81.49,25067.0,81.2765,81.3457,80.5353,80.5353,25067.0
2025-01-16 09:40:00,81.54,81.56,81.19,81.33,28522.0,80.5847,80.6045,80.2388,80.3772,28522.0
2025-01-16 09:45:00,81.31,81.6,81.27,81.54,34127.0,80.3574,80.644,80.3179,80.5847,34127.0
2025-01-16 09:50:00,81.51,81.56,81.17,81.27,48751.0,80.5551,80.6045,80.2191,80.3179,48751.0
2025-01-16 09:55:00,81.27,81.38,81.18,81.34,43689.0,80.3179,80.4266,80.229,80.3871,43689.0
2025-01-16 10:00:00,81.32,81.5,81.19,81.48,116436.0,80.3673,80.5452,80.2388,80.5254,116436.0
2025-01-16 10:05:00,81.52,81.6,81.46,81.54,42201.0,80.565,80.644,80.5057,80.5847,42201.0
2025-01-16 10:10:00,81.54,81.64,81.04,81.11,54172.0,80.5847,80.6836,80.0906,80.1598,54172.0
2025-01-16 10:15:00,81.12,81.63,81.11,81.56,84945.0,80.1697,80.6737,80.1598,80.6045,84945.0
2025-01-16 10:20:00,81.56,81.7,81.5,81.66,32654.0,80.6045,80.7429,80.5452,80.7033,32654.0
2025-01-16 10:25:00,81.63,81.63,81.43,81.55,28926.0,80.6737,80.6737,80.476,80.5946,28926.0
2025-01-16 10:30:00,81.53,81.53,81.31,81.39,32255.0,80.5749,80.5749,80.3574,80.4365,32255.0
2025-01-16 10:35:00,81.36,81.4,81.24,81.39,13820.0,80.4068,80.4464,80.2883,80.4365,13820.0
2025-01-16 10:40:00,81.4,81.4,81.22,81.34,21324.0,80.4464,80.4464,80.2685,80.3871,21324.0
2025-01-16 10:45:00,81.33,81.38,81.26,81.3,17241.0,80.3772,80.4266,80.308,80.3475,17241.0
2025-01-16 10:50:00,81.31,81.42,81.24,81.38,29169.0,80.3574,80.4661,80.2883,80.4266,29169.0
2025-01-16 10:55:00,81.39,81.54,81.39,81.52,22004.0,80.4365,80.5847,80.4365,80.565,22004.0
2025-01-16 11:00:00,81.53,81.58,81.46,81.58,28864.0,80.5749,80.6243,80.5057,80.6243,28864.0
2025-01-16 11:05:00,81.57,81.61,81.47,81.49,23146.0,80.6144,80.6539,80.5156,80.5353,23146.0
2025-01-16 11:10:00,81.47,81.49,81.27,81.31,23823.0,80.5156,80.5353,80.3179,80.3574,23823.0
2025-01-16 11:15:00,81.33,81.46,81.31,81.45,39090.0,80.3772,80.5057,80.3574,80.4958,39090.0
2025-01-16 11:20:00,81.45,81.64,81.42,81.61,35391.0,80.4958,80.6836,80.4661,80.6539,35391.0
2025-01-16 11:25:00,81.6,81.74,81.57,81.73,57184.0,80.644,80.7824,80.6144,80.7725,57184.0
2025-01-16 11:30:00,81.72,81.99,81.71,81.83,45802.0,80.7626,81.0295,80.7527,80.8713,45802.0
2025-01-16 11:35:00,81.81,81.98,81.78,81.92,22795.0,80.8516,81.0196,80.8219,80.9603,22795.0
2025-01-16 11:40:00,81.92,81.96,81.85,81.86,26276.0,80.9603,80.9998,80.8911,80.901,26276.0
2025-01-16 11:45:00,81.88,81.94,81.8,81.84,19368.0,80.9208,80.9801,80.8417,80.8812,19368.0
2025-01-16 11:50:00,81.84,81.89,81.8,81.8,16578.0,80.8812,80.9306,80.8417,80.8417,16578.0
2025-01-16 11:55:00,81.81,81.82,81.69,81.73,14620.0,80.8516,80.8615,80.733,80.7725,14620.0
2025-01-16 12:00:00,81.72,81.85,81.72,81.74,53979.0,80.7626,80.8911,80.7626,80.7824,53979.0
2025-01-16 12:05:00,81.74,81.8,81.58,81.59,31151.0,80.7824,80.8417,80.6243,80.6342,31151.0
2025-01-16 12:10:00,81.59,81.62,81.54,81.58,18860.0,80.6342,80.6638,80.5847,80.6243,18860.0
2025-01-16 12:15:00,81.59,81.62,81.48,81.48,11528.0,80.6342,80.6638,80.5254,80.5254,11528.0
2025-01-16 12:20:00,81.49,81.5,81.43,81.47,11624.0,80.5353,80.5452,80.476,80.5156,11624.0
2025-01-16 12:25:00,81.48,81.58,81.45,81.56,15474.0,80.5254,80.6243,80.4958,80.6045,15474.0
2025-01-16 12:30:00,81.55,81.58,81.48,81.56,49126.0,80.5946,80.6243,80.5254,80.6045,49126.0
2025-01-16 12:35:00,81.54,81.56,81.47,81.47,11249.0,80.5847,80.6045,80.5156,80.5156,11249.0
2025-01-16 12:40:00,81.46,81.49,81.36,81.39,38651.0,80.5057,80.5353,80.4068,80.4365,38651.0
2025-01-16 12:45:00,81.39,81.56,81.38,81.53,26613.0,80.4365,80.6045,80.4266,80.5749,26613.0
2025-01-16 12:50:00,81.54,81.55,81.39,81.41,23395.0,80.5847,80.5946,80.4365,80.4563,23395.0
2025-01-16 12:55:00,81.4,81.46,81.39,81.42,18011.0,80.4464,80.5057,80.4365,80.4661,18011.0
2025-01-16 13:00:00,81.42,81.42,81.34,81.38,13390.0,80.4661,80.4661,80.3871,80.4266,13390.0
2025-01-16 13:05:00,81.38,81.41,81.32,81.36,15643.0,80.4266,80.4563,80.3673,80.4068,15643.0
2025-01-16 13:10:00,81.36,81.46,81.35,81.45,15723.0,80.4068,80.5057,80.397,80.4958,15723.0
2025-01-16 13:15:00,81.46,81.46,81.35,81.39,50039.0,80.5057,80.5057,80.397,80.4365,50039.0
2025-01-16 13:20:00,81.4,81.47,81.39,81.45,27572.0,80.4464,80.5156,80.4365,80.4958,27572.0
2025-01-16 13:25:00,81.45,81.49,81.39,81.46,21507.0,80.4958,80.5353,80.4365,80.5057,21507.0
2025-01-16 13:30:00,81.45,81.48,81.4,81.41,12016.0,80.4958,80.5254,80.4464,80.4563,12016.0
2025-01-16 13:35:00,81.42,81.44,81.33,81.37,17587.0,80.4661,80.4859,80.3772,80.4167,17587.0
2025-01-16 13:40:00,81.37,81.53,81.35,81.48,14565.0,80.4167,80.5749,80.397,80.5254,14565.0
2025-01-16 13:45:00,81.49,81.49,81.37,81.48,14286.0,80.5353,80.5353,80.4167,80.5254,14286.0
2025-01-16 13:50:00,81.48,81.49,81.42,81.42,26187.0,80.5254,80.5353,80.4661,80.4661,26187.0
2025-01-16 13:55:00,81.42,81.42,81.32,81.39,53225.0,80.4661,80.4661,80.3673,80.4365,53225.0
2025-01-16 14:00:00,81.39,81.46,81.36,81.44,19864.0,80.4365,80.5057,80.4068,80.4859,19864.0
2025-01-16 14:05:00,81.44,81.67,81.43,81.67,25127.0,80.4859,80.7132,80.476,80.7132,25127.0
2025-01-16 14:10:00,81.66,81.77,81.65,81.69,28615.0,80.7033,80.812,80.6934,80.733,28615.0
2025-01-16 14:15:00,81.73,81.74,81.65,81.67,49917.0,80.7725,80.7824,80.6934,80.7132,49917.0
2025-01-16 14:20:00,81.66,81.7,81.55,81.56,20522.0,80.7033,80.7429,80.5946,80.6045,20522.0
2025-01-16 14:25:00,81.56,81.8,81.56,81.79,24848.0,80.6045,80.8417,80.6045,80.8318,24848.0
2025-01-16 14:30:00,81.8,81.83,81.76,81.82,22778.0,80.8417,80.8713,80.8022,80.8615,22778.0
2025-01-16 14:35:00,81.81,81.91,81.81,81.89,22893.0,80.8516,80.9504,80.8516,80.9306,22893.0
2025-01-16 14:40:00,81.88,81.9,81.82,81.83,19924.0,80.9208,80.9405,80.8615,80.8713,19924.0
2025-01-16 14:45:00,81.84,81.86,81.75,81.75,29760.0,80.8812,80.901,80.7923,80.7923,29760.0
2025-01-16 14:50:00,81.76,81.81,81.66,81.69,24514.0,80.8022,80.8516,80.7033,80.733,24514.0
2025-01-16 14:55:00,81.7,81.74,81.67,81.68,27304.0,80.7429,80.7824,80.7132,80.7231,27304.0
2025-01-16 15:00:00,81.68,81.7,81.64,81.7,23544.0,80.7231,80.7429,80.6836,80.7429,23544.0
2025-01-16 15:05:00,81.71,81.77,81.71,81.73,18614.0,80.7527,80.812,80.7527,80.7725,18614.0
2025-01-16 15:10:00,81.73,81.81,81.68,81.8,38913.0,80.7725,80.8516,80.7231,80.8417,38913.0
2025-01-16 15:15:00,81.8,81.92,81.8,81.91,27858.0,80.8417,80.9603,80.8417,80.9504,27858.0
2025-01-16 15:20:00,81.91,81.98,81.89,81.93,47169.0,80.9504,81.0196,80.9306,80.9702,47169.0
2025-01-16 15:25:00,81.93,81.96,81.9,81.96,29757.0,80.9702,80.9998,80.9405,80.9998,29757.0
2025-01-16 15:30:00,81.95,82.08,81.95,82.07,32069.0,80.9899,81.1184,80.9899,81.1085,32069.0
2025-01-16 15:35:00,82.07,82.18,82.04,82.16,39146.0,81.1085,81.2172,81.0789,81.1975,39146.0
2025-01-16 15:40:00,82.17,82.22,82.11,82.22,34712.0,81.2074,81.2568,81.1481,81.2568,34712.0
2025-01-16 15:45:00,82.21,82.38,82.21,82.32,131198.0,81.2469,81.4149,81.2469,81.3556,131198.0
2025-01-16 15:50:00,82.3,82.48,82.3,82.44,111735.0,81.3358,81.5137,81.3358,81.4742,111735.0
2025-01-16 15:55:00,82.44,82.46,82.2,82.28,319699.0,81.4742,81.494,81.237,81.3161,319699.0
2025-01-17 09:30:00,82.34,82.34,81.36,81.6,546794.0,81.3754,81.3754,80.4068,80.644,546794.0
2025-01-17 09:35:00,81.6,81.88,81.52,81.67,29505.0,80.644,80.9208,80.565,80.7132,29505.0
2025-01-17 09:40:00,81.77,82.06,81.68,82.02,51272.0,80.812,81.0986,80.7231,81.0591,51272.0
2025-01-17 09:45:00,82.06,82.45,82.02,82.33,31795.0,81.0986,81.4841,81.0591,81.3655,31795.0
2025-01-17 09:50:00,82.3,82.35,82.17,82.28,30773.0,81.3358,81.3852,81.2074,81.3161,30773.0
2025-01-17 09:55:00,82.31,82.46,82.15,82.41,46175.0,81.3457,81.494,81.1876,81.4445,46175.0
2025-01-17 10:00:00,82.44,82.64,82.42,82.58,32582.0,81.4742,81.6719,81.4544,81.6126,32582.0
2025-01-17 10:05:00,82.59,82.67,82.42,82.56,24021.0,81.6224,81.7015,81.4544,81.5928,24021.0
2025-01-17 10:10:00,82.56,82.71,82.56,82.65,19969.0,81.5928,81.741,81.5928,81.6817,19969.0
2025-01-17 10:15:00,82.65,82.69,82.56,82.56,11540.0,81.6817,81.7213,81.5928,81.5928,11540.0
2025-01-17 10:20:00,82.59,82.59,82.51,82.52,14581.0,81.6224,81.6224,81.5434,81.5533,14581.0
2025-01-17 10:25:00,82.51,82.81,82.49,82.78,38857.0,81.5434,81.8399,81.5236,81.8102,38857.0
2025-01-17 10:30:00,82.78,82.79,82.58,82.58,21613.0,81.8102,81.8201,81.6126,81.6126,21613.0
2025-01-17 10:35:00,82.55,82.65,82.55,82.65,14809.0,81.5829,81.6817,81.5829,81.6817,14809.0
2025-01-17 10:40:00,82.65,82.72,82.59,82.59,16795.0,81.6817,81.7509,81.6224,81.6224,16795.0
2025-01-17 10:45:00,82.6,82.63,82.49,82.58,49220.0,81.6323,81.662,81.5236,81.6126,49220.0
2025-01-17 10:50:00,82.61,82.86,82.59,82.86,23887.0,81.6422,81.8893,81.6224,81.8893,23887.0
2025-01-17 10:55:00,82.84,82.85,82.71,82.8,59270.0,81.8695,81.8794,81.741,81.83,59270.0
2025-01-17 11:00:00,82.8,82.98,82.78,82.96,27393.0,81.83,82.0079,81.8102,81.9881,27393.0
2025-01-17 11:05:00,82.97,83.11,82.91,83.1,27328.0,81.998,82.1363,81.9387,82.1265,27328.0
2025-01-17 11:10:00,83.09,83.17,83.05,83.14,16458.0,82.1166,82.1956,82.077,82.166,16458.0
2025-01-17 11:15:00,83.14,83.25,83.01,83.03,44899.0,82.166,82.2747,82.0375,82.0573,44899.0
2025-01-17 11:20:00,83.02,83.09,82.97,83.04,23061.0,82.0474,82.1166,81.998,82.0672,23061.0
2025-01-17 11:25:00,83.06,83.14,83.0,83.02,23496.0,82.0869,82.166,82.0276,82.0474,23496.0
2025-01-17 11:30:00,83.04,83.22,83.04,83.09,25176.0,82.0672,82.2451,82.0672,82.1166,25176.0
2025-01-17 11:35:00,83.09,83.23,83.08,83.2,17810.0,82.1166,82.2549,82.1067,82.2253,17810.0
2025-01-17 11:40:00,83.2,83.27,83.13,83.16,47492.0,82.2253,82.2945,82.1561,82.1858,47492.0
2025-01-17 11:45:00,83.16,83.28,83.06,83.27,37203.0,82.1858,82.3044,82.0869,82.2945,37203.0
2025-01-17 11:50:00,83.27,83.28,83.19,83.24,60289.0,82.2945,82.3044,82.2154,82.2648,60289.0
2025-01-17 11:55:00,83.22,83.46,83.22,83.31,51478.0,82.2451,82.4822,82.2451,82.334,51478.0
2025-01-17 12:00:00,83.31,83.34,83.18,83.23,24301.0,82.334,82.3637,82.2055,82.2549,24301.0
2025-01-17 12:05:00,83.22,83.25,83.17,83.23,27387.0,82.2451,82.2747,82.1956,82.2549,27387.0
2025-01-17 12:10:00,83.25,83.35,83.24,83.33,45564.0,82.2747,82.3735,82.2648,82.3538,45564.0
2025-01-17 12:15:00,83.36,83.4,83.33,83.36,14281.0,82.3834,82.4229,82.3538,82.3834,14281.0
2025-01-17 12:20:00,83.36,83.43,83.34,83.4,18072.0,82.3834,82.4526,82.3637,82.4229,18072.0
2025-01-17 12:25:00,83.42,83.49,83.39,83.44,20193.0,82.4427,82.5119,82.4131,82.4625,20193.0
2025-01-17 12:30:00,83.44,83.54,83.43,83.54,16138.0,82.4625,82.5613,82.4526,82.5613,16138.0
2025-01-17 12:35:00,83.54,83.57,83.5,83.56,12160.0,82.5613,82.591,82.5218,82.5811,12160.0
2025-01-17 12:40:00,83.56,83.63,83.51,83.63,10937.0,82.5811,82.6503,82.5317,82.6503,10937.0
2025-01-17 12:45:00,83.64,83.67,83.54,83.55,41295.0,82.6601,82.6898,82.5613,82.5712,41295.0
2025-01-17 12:50:00,83.56,83.61,83.5,83.53,33918.0,82.5811,82.6305,82.5218,82.5514,33918.0
2025-01-17 12:55:00,83.51,83.52,83.41,83.44,11532.0,82.5317,82.5415,82.4328,82.4625,11532.0
2025-01-17 13:00:00,83.43,83.49,83.31,83.34,19452.0,82.4526,82.5119,82.334,82.3637,19452.0
2025-01-17 13:05:00,83.35,83.41,83.34,83.4,11748.0,82.3735,82.4328,82.3637,82.4229,11748.0
2025-01-17 13:10:00,83.38,83.39,83.22,83.23,13765.0,82.4032,82.4131,82.2451,82.2549,13765.0
2025-01-17 13:15:00,83.2,83.23,83.09,83.1,9110.0,82.2253,82.2549,82.1166,82.1265,9110.0
2025-01-17 13:20:00,83.1,83.11,83.04,83.06,12087.0,82.1265,82.1363,82.0672,82.0869,12087.0
2025-01-17 13:25:00,83.06,83.17,83.05,83.15,9110.0,82.0869,82.1956,82.077,82.1759,9110.0
2025-01-17 13:30:00,83.15,83.15,83.04,83.1,15058.0,82.1759,82.1759,82.0672,82.1265,15058.0
2025-01-17 13:35:00,83.08,83.16,83.08,83.13,16434.0,82.1067,82.1858,82.1067,82.1561,16434.0
2025-01-17 13:40:00,83.13,83.13,83.02,83.03,12138.0,82.1561,82.1561,82.0474,82.0573,12138.0
2025-01-17 13:45:00,83.03,83.16,83.03,83.1,24492.0,82.0573,82.1858,82.0573,82.1265,24492.0
2025-01-17 13:50:00,83.1,83.17,83.08,83.12,21010.0,82.1265,82.1956,82.1067,82.1462,21010.0
2025-01-17 13:55:00,83.12,83.23,83.12,83.23,22257.0,82.1462,82.2549,82.1462,82.2549,22257.0
2025-01-17 14:00:00,83.23,83.23,83.15,83.16,17876.0,82.2549,82.2549,82.1759,82.1858,17876.0
2025-01-17 14:05:00,83.14,83.16,83.09,83.13,9697.0,82.166,82.1858,82.1166,82.1561,9697.0
2025-01-17 14:10:00,83.11,83.17,83.11,83.15,18977.0,82.1363,82.1956,82.1363,82.1759,18977.0
2025-01-17 14:15:00,83.16,83.16,83.08,83.1,15200.0,82.1858,82.1858,82.1067,82.1265,15200.0
2025-01-17 14:20:00,83.1,83.18,83.09,83.16,29862.0,82.1265,82.2055,82.1166,82.1858,29862.0
2025-01-17 14:25:00,83.17,83.3,83.17,83.3,13309.0,82.1956,82.3241,82.1956,82.3241,13309.0
2025-01-17 14:30:00,83.3,83.4,83.16,83.4,43708.0,82.3241,82.4229,82.1858,82.4229,43708.0
2025-01-17 14:35:00,83.4,83.44,83.34,83.43,17456.0,82.4229,82.4625,82.3637,82.4526,17456.0
2025-01-17 14:40:00,83.43,83.45,83.25,83.31,21778.0,82.4526,82.4724,82.2747,82.334,21778.0
2025-01-17 14:45:00,83.34,83.39,83.33,83.35,25360.0,82.3637,82.4131,82.3538,82.3735,25360.0
2025-01-17 14:50:00,83.33,83.41,83.33,83.4,16811.0,82.3538,82.4328,82.3538,82.4229,16811.0
2025-01-17 14:55:00,83.41,83.45,83.39,83.44,15545.0,82.4328,82.4724,82.4131,82.4625,15545.0
2025-01-17 15:00:00,83.43,83.43,83.29,83.3,15428.0,82.4526,82.4526,82.3142,82.3241,15428.0
2025-01-17 15:05:00,83.3,83.34,83.25,83.31,30231.0,82.3241,82.3637,82.2747,82.334,30231.0
2025-01-17 15:10:00,83.32,83.34,83.24,83.25,31550.0,82.3439,82.3637,82.2648,82.2747,31550.0
2025-01-17 15:15:00,83.25,83.42,83.24,83.38,35213.0,82.2747,82.4427,82.2648,82.4032,35213.0
2025-01-17 15:20:00,83.38,83.49,83.37,83.48,19283.0,82.4032,82.5119,82.3933,82.502,19283.0
2025-01-17 15:25:00,83.47,83.52,83.45,83.46,24091.0,82.4921,82.5415,82.4724,82.4822,24091.0
2025-01-17 15:30:00,83.47,83.51,83.45,83.51,26231.0,82.4921,82.5317,82.4724,82.5317,26231.0
2025-01-17 15:35:00,83.51,83.55,83.46,83.55,26864.0,82.5317,82.5712,82.4822,82.5712,26864.0
2025-01-17 15:40:00,83.55,83.56,83.49,83.51,37383.0,82.5712,82.5811,82.5119,82.5317,37383.0
2025-01-17 15:45:00,83.51,83.52,83.34,83.37,64399.0,82.5317,82.5415,82.3637,82.3933,64399.0
2025-01-17 15:50:00,83.36,83.36,83.22,83.33,115005.0,82.3834,82.3834,82.2451,82.3538,115005.0
2025-01-17 15:55:00,83.32,83.38,83.24,83.29,249517.0,82.3439,82.4032,82.2648,82.3142,249517.0
2025-01-21 09:30:00,83.34,83.93,83.34,83.85,58335.0,82.3637,82.9467,82.3637,82.8677,58335.0
2025-01-21 09:35:00,83.86,83.95,83.65,83.95,32916.0,82.8776,82.9665,82.67,82.9665,32916.0
2025-01-21 09:40:00,83.97,84.1,83.66,83.75,21507.0,82.9863,83.1147,82.6799,82.7688,21507.0
2025-01-21 09:45:00,83.76,84.19,83.75,84.15,41437.0,82.7787,83.2037,82.7688,83.1642,41437.0
2025-01-21 09:50:00,84.14,84.21,83.97,84.06,18546.0,83.1543,83.2235,82.9863,83.0752,18546.0
2025-01-21 09:55:00,84.08,84.31,84.05,84.25,26356.0,83.095,83.3223,83.0653,83.263,26356.0
2025-01-21 10:00:00,84.27,84.47,84.21,84.34,40996.0,83.2828,83.4804,83.2235,83.3519,40996.0
2025-01-21 10:05:00,84.36,84.44,84.23,84.38,22050.0,83.3717,83.4508,83.2432,83.3915,22050.0
2025-01-21 10:10:00,84.36,84.38,84.23,84.26,26555.0,83.3717,83.3915,83.2432,83.2729,26555.0
2025-01-21 10:15:00,84.29,84.45,84.27,84.34,19124.0,83.3025,83.4606,83.2828,83.3519,19124.0
2025-01-21 10:20:00,84.36,84.36,84.14,84.14,10744.0,83.3717,83.3717,83.1543,83.1543,10744.0
2025-01-21 10:25:00,84.12,84.38,84.11,84.3,26502.0,83.1345,83.3915,83.1246,83.3124,26502.0
2025-01-21 10:30:00,84.31,84.49,84.23,84.23,31234.0,83.3223,83.5002,83.2432,83.2432,31234.0
2025-01-21 10:35:00,84.23,84.33,84.2,84.33,13942.0,83.2432,83.3421,83.2136,83.3421,13942.0
2025-01-21 10:40:00,84.31,84.38,84.21,84.36,11941.0,83.3223,83.3915,83.2235,83.3717,11941.0
2025-01-21 10:45:00,84.33,84.33,84.21,84.24,15881.0,83.3421,83.3421,83.2235,83.2531,15881.0
2025-01-21 10:50:00,84.25,84.34,84.2,84.33,13387.0,83.263,83.3519,83.2136,83.3421,13387.0
2025-01-21 10:55:00,84.33,84.52,84.32,84.46,12356.0,83.3421,83.5298,83.3322,83.4705,12356.0
2025-01-21 11:00:00,84.47,84.6,84.47,84.55,15333.0,83.4804,83.6089,83.4804,83.5595,15333.0
2025-01-21 11:05:00,84.55,84.7,84.55,84.67,14639.0,83.5595,83.7077,83.5595,83.6781,14639.0
2025-01-21 11:10:00,84.67,84.75,84.66,84.74,9089.0,83.6781,83.7571,83.6682,83.7472,9089.0
2025-01-21 11:15:00,84.74,84.77,84.71,84.77,9205.0,83.7472,83.7769,83.7176,83.7769,9205.0
2025-01-21 11:20:00,84.77,84.8,84.76,84.78,21027.0,83.7769,83.8065,83.767,83.7868,21027.0
2025-01-21 11:25:00,84.78,84.8,84.73,84.78,9634.0,83.7868,83.8065,83.7374,83.7868,9634.0
2025-01-21 11:30:00,84.77,84.85,84.71,84.73,10940.0,83.7769,83.856,83.7176,83.7374,10940.0
2025-01-21 11:35:00,84.74,84.74,84.68,84.69,9634.0,83.7472,83.7472,83.688,83.6978,9634.0
2025-01-21 11:40:00,84.7,84.73,84.67,84.67,8084.0,83.7077,83.7374,83.6781,83.6781,8084.0
2025-01-21 11:45:00,84.67,84.75,84.65,84.75,10772.0,83.6781,83.7571,83.6583,83.7571,10772.0
2025-01-21 11:50:00,84.74,84.74,84.61,84.61,10489.0,83.7472,83.7472,83.6188,83.6188,10489.0
2025-01-21 11:55:00,84.63,84.64,84.58,84.59,8957.0,83.6385,83.6484,83.5891,83.599,8957.0
2025-01-21 12:00:00,84.59,84.68,84.55,84.6,8067.0,83.599,83.688,83.5595,83.6089,8067.0
2025-01-21 12:05:00,84.61,84.66,84.59,84.66,10354.0,83.6188,83.6682,83.599,83.6682,10354.0
2025-01-21 12:10:00,84.66,84.68,84.61,84.63,14654.0,83.6682,83.688,83.6188,83.6385,14654.0
2025-01-21 12:15:00,84.66,84.74,84.6,84.62,35698.0,83.6682,83.7472,83.6089,83.6287,35698.0
2025-01-21 12:20:00,84.62,84.63,84.52,84.59,24060.0,83.6287,83.6385,83.5298,83.599,24060.0
2025-01-21 12:25:00,84.57,84.62,84.56,84.58,11278.0,83.5792,83.6287,83.5694,83.5891,11278.0
2025-01-21 12:30:00,84.56,84.62,84.53,84.59,13866.0,83.5694,83.6287,83.5397,83.599,13866.0
2025-01-21 12:35:00,84.61,84.63,84.54,84.56,9292.0,83.6188,83.6385,83.5496,83.5694,9292.0
2025-01-21 12:40:00,84.56,84.61,84.43,84.47,13634.0,83.5694,83.6188,83.4409,83.4804,13634.0
2025-01-21 12:45:00,84.47,84.49,84.43,84.47,12044.0,83.4804,83.5002,83.4409,83.4804,12044.0
2025-01-21 12:50:00,84.51,84.59,84.5,84.55,18993.0,83.5199,83.599,83.5101,83.5595,18993.0
2025-01-21 12:55:00,84.55,84.59,84.53,84.54,8623.0,83.5595,83.599,83.5397,83.5496,8623.0
2025-01-21 13:00:00,84.54,84.57,84.51,84.52,10555.0,83.5496,83.5792,83.5199,83.5298,10555.0
2025-01-21 13:05:00,84.51,84.56,84.49,84.49,9794.0,83.5199,83.5694,83.5002,83.5002,9794.0
2025-01-21 13:10:00,84.48,84.51,84.44,84.48,11374.0,83.4903,83.5199,83.4508,83.4903,11374.0
2025-01-21 13:15:00,84.48,84.57,84.48,84.53,11384.0,83.4903,83.5792,83.4903,83.5397,11384.0
2025-01-21 13:20:00,84.54,84.69,84.51,84.67,18884.0,83.5496,83.6978,83.5199,83.6781,18884.0
2025-01-21 13:25:00,84.7,84.72,84.59,84.63,25663.0,83.7077,83.7275,83.599,83.6385,25663.0
2025-01-21 13:30:00,84.62,84.63,84.55,84.59,18630.0,83.6287,83.6385,83.5595,83.599,18630.0
2025-01-21 13:35:00,84.58,84.62,84.54,84.55,11308.0,83.5891,83.6287,83.5496,83.5595,11308.0
2025-01-21 13:40:00,84.56,84.59,84.5,84.53,23121.0,83.5694,83.599,83.5101,83.5397,23121.0
2025-01-21 13:45:00,84.54,84.54,84.49,84.49,9842.0,83.5496,83.5496,83.5002,83.5002,9842.0
2025-01-21 13:50:00,84.49,84.62,84.49,84.56,20391.0,83.5002,83.6287,83.5002,83.5694,20391.0
2025-01-21 13:55:00,84.56,84.66,84.55,84.63,23092.0,83.5694,83.6682,83.5595,83.6385,23092.0
2025-01-21 14:00:00,84.61,84.65,84.6,84.61,23832.0,83.6188,83.6583,83.6089,83.6188,23832.0
2025-01-21 14:05:00,84.61,84.69,84.59,84.59,44044.0,83.6188,83.6978,83.599,83.599,44044.0
2025-01-21 14:10:00,84.6,84.6,84.49,84.52,55611.0,83.6089,83.6089,83.5002,83.5298,55611.0
2025-01-21 14:15:00,84.52,84.53,84.46,84.49,32659.0,83.5298,83.5397,83.4705,83.5002,32659.0
2025-01-21 14:20:00,84.49,84.52,84.48,84.51,16387.0,83.5002,83.5298,83.4903,83.5199,16387.0
2025-01-21 14:25:00,84.52,84.6,84.51,84.57,23120.0,83.5298,83.6089,83.5199,83.5792,23120.0
2025-01-21 14:30:00,84.57,84.61,84.55,84.56,22767.0,83.5792,83.6188,83.5595,83.5694,22767.0
2025-01-21 14:35:00,84.57,84.58,84.48,84.56,24856.0,83.5792,83.5891,83.4903,83.5694,24856.0
2025-01-21 14:40:00,84.55,84.55,84.45,84.48,12514.0,83.5595,83.5595,83.4606,83.4903,12514.0
2025-01-21 14:45:00,84.48,84.56,84.44,84.55,26901.0,83.4903,83.5694,83.4508,83.5595,26901.0
2025-01-21 14:50:00,84.55,84.59,84.47,84.5,18335.0,83.5595,83.599,83.4804,83.5101,18335.0
2025-01-21 14:55:00,84.5,84.51,84.45,84.48,11640.0,83.5101,83.5199,83.4606,83.4903,11640.0
2025-01-21 15:00:00,84.46,84.48,84.41,84.42,22071.0,83.4705,83.4903,83.4211,83.431,22071.0
2025-01-21 15:05:00,84.42,84.43,84.37,84.39,14766.0,83.431,83.4409,83.3816,83.4013,14766.0
2025-01-21 15:10:00,84.39,84.39,84.32,84.33,12900.0,83.4013,83.4013,83.3322,83.3421,12900.0
2025-01-21 15:15:00,84.32,84.42,84.31,84.41,23003.0,83.3322,83.431,83.3223,83.4211,23003.0
2025-01-21 15:20:00,84.41,84.48,84.4,84.47,22633.0,83.4211,83.4903,83.4112,83.4804,22633.0
2025-01-21 15:25:00,84.48,84.62,84.47,84.61,33167.0,83.4903,83.6287,83.4804,83.6188,33167.0
2025-01-21 15:30:00,84.6,84.64,84.48,84.61,54742.0,83.6089,83.6484,83.4903,83.6188,54742.0
2025-01-21 15:35:00,84.62,84.76,84.61,84.73,53137.0,83.6287,83.767,83.6188,83.7374,53137.0
2025-01-21 15:40:00,84.73,84.8,84.7,84.78,45025.0,83.7374,83.8065,83.7077,83.7868,45025.0
2025-01-21 15:45:00,84.78,84.82,84.74,84.82,59666.0,83.7868,83.8263,83.7472,83.8263,59666.0
2025-01-21 15:50:00,84.81,85.0,84.81,84.95,113614.0,83.8164,84.0042,83.8164,83.9548,113614.0
2025-01-21 15:55:00,84.95,84.99,84.85,84.92,336877.0,83.9548,83.9943,83.856,83.9251,336877.0
2025-01-22 09:30:00,84.79,84.97,84.7,84.94,107259.0,83.7967,83.9746,83.7077,83.9449,107259.0
2025-01-22 09:35:00,84.88,85.48,84.79,85.3,60234.0,83.8856,84.4786,83.7967,84.3007,60234.0
2025-01-22 09:40:00,85.32,85.58,85.32,85.58,111159.0,84.3205,84.5774,84.3205,84.5774,111159.0
2025-01-22 09:45:00,85.59,85.81,85.55,85.73,146964.0,84.5873,84.8047,84.5478,84.7257,146964.0
2025-01-22 09:50:00,85.76,85.8,85.55,85.7,138385.0,84.7553,84.7948,84.5478,84.696,138385.0
2025-01-22 09:55:00,85.66,85.67,85.44,85.47,48010.0,84.6565,84.6664,84.439,84.4687,48010.0
2025-01-22 10:00:00,85.42,85.43,85.29,85.33,29615.0,84.4193,84.4292,84.2908,84.3303,29615.0
2025-01-22 10:05:00,85.34,85.36,84.96,84.97,156719.0,84.3402,84.36,83.9647,83.9746,156719.0
2025-01-22 10:10:00,84.98,85.15,84.91,84.94,42647.0,83.9844,84.1524,83.9153,83.9449,42647.0
2025-01-22 10:15:00,84.94,85.25,84.93,85.13,44712.0,83.9449,84.2513,83.935,84.1327,44712.0
2025-01-22 10:20:00,85.14,85.16,84.95,85.04,48145.0,84.1426,84.1623,83.9548,84.0437,48145.0
2025-01-22 10:25:00,85.04,85.09,84.96,85.02,21895.0,84.0437,84.0931,83.9647,84.024,21895.0
2025-01-22 10:30:00,85.04,85.04,84.8,84.95,26045.0,84.0437,84.0437,83.8065,83.9548,26045.0
2025-01-22 10:35:00,84.95,85.01,84.91,84.93,19337.0,83.9548,84.0141,83.9153,83.935,19337.0
2025-01-22 10:40:00,84.91,84.93,84.76,84.81,18470.0,83.9153,83.935,83.767,83.8164,18470.0
2025-01-22 10:45:00,84.81,84.82,84.51,84.51,13857.0,83.8164,83.8263,83.5199,83.5199,13857.0
2025-01-22 10:50:00,84.54,84.68,84.52,84.67,24169.0,83.5496,83.688,83.5298,83.6781,24169.0
2025-01-22 10:55:00,84.66,84.66,84.51,84.54,19161.0,83.6682,83.6682,83.5199,83.5496,19161.0
2025-01-22 11:00:00,84.54,84.58,84.37,84.44,23690.0,83.5496,83.5891,83.3816,83.4508,23690.0
2025-01-22 11:05:00,84.43,84.48,84.26,84.31,23697.0,83.4409,83.4903,83.2729,83.3223,23697.0
2025-01-22 11:10:00,84.29,84.4,84.29,84.32,18786.0,83.3025,83.4112,83.3025,83.3322,18786.0
2025-01-22 11:15:00,84.35,84.5,84.33,84.36,41598.0,83.3618,83.5101,83.3421,83.3717,41598.0
2025-01-22 11:20:00,84.34,84.35,84.26,84.29,21577.0,83.3519,83.3618,83.2729,83.3025,21577.0
2025-01-22 11:25:00,84.29,84.42,84.27,84.41,55121.0,83.3025,83.431,83.2828,83.4211,55121.0
2025-01-22 11:30:00,84.42,84.56,84.41,84.49,33671.0,83.431,83.5694,83.4211,83.5002,33671.0
2025-01-22 11:35:00,84.49,84.56,84.44,84.53,17568.0,83.5002,83.5694,83.4508,83.5397,17568.0
2025-01-22 11:40:00,84.52,84.52,84.37,84.42,23792.0,83.5298,83.5298,83.3816,83.431,23792.0
2025-01-22 11:45:00,84.37,84.38,84.29,84.29,16585.0,83.3816,83.3915,83.3025,83.3025,16585.0
2025-01-22 11:50:00,84.3,84.36,84.28,84.32,15800.0,83.3124,83.3717,83.2926,83.3322,15800.0
2025-01-22 11:55:00,84.31,84.4,84.29,84.31,20237.0,83.3223,83.4112,83.3025,83.3223,20237.0
2025-01-22 12:00:00,84.29,84.3,84.15,84.22,17357.0,83.3025,83.3124,83.1642,83.2333,17357.0
2025-01-22 12:05:00,84.22,84.22,84.08,84.12,9995.0,83.2333,83.2333,83.095,83.1345,9995.0
2025-01-22 12:10:00,84.09,84.17,84.08,84.09,14446.0,83.1049,83.1839,83.095,83.1049,14446.0
2025-01-22 12:15:00,84.1,84.15,84.06,84.15,22635.0,83.1147,83.1642,83.0752,83.1642,22635.0
2025-01-22 12:20:00,84.13,84.13,84.03,84.04,13373.0,83.1444,83.1444,83.0456,83.0554,13373.0
2025-01-22 12:25:00,84.04,84.05,83.95,83.95,36236.0,83.0554,83.0653,82.9665,82.9665,36236.0
2025-01-22 12:30:00,83.95,84.02,83.92,83.94,22166.0,82.9665,83.0357,82.9369,82.9566,22166.0
2025-01-22 12:35:00,83.95,83.98,83.87,83.97,22180.0,82.9665,82.9962,82.8874,82.9863,22180.0
2025-01-22 12:40:00,83.97,84.09,83.95,84.09,18827.0,82.9863,83.1049,82.9665,83.1049,18827.0
2025-01-22 12:45:00,84.09,84.14,84.03,84.04,10328.0,83.1049,83.1543,83.0456,83.0554,10328.0
2025-01-22 12:50:00,84.04,84.1,83.97,84.0,16817.0,83.0554,83.1147,82.9863,83.0159,16817.0
2025-01-22 12:55:00,84.01,84.05,83.98,84.02,14680.0,83.0258,83.0653,82.9962,83.0357,14680.0
2025-01-22 13:00:00,84.02,84.03,83.94,84.01,15577.0,83.0357,83.0456,82.9566,83.0258,15577.0
2025-01-22 13:05:00,84.02,84.03,83.95,83.99,9485.0,83.0357,83.0456,82.9665,83.006,9485.0
2025-01-22 13:10:00,83.99,84.16,83.99,84.15,11480.0,83.006,83.174,83.006,83.1642,11480.0
2025-01-22 13:15:00,84.16,84.21,84.15,84.19,10043.0,83.174,83.2235,83.1642,83.2037,10043.0
2025-01-22 13:20:00,84.19,84.33,84.19,84.31,9952.0,83.2037,83.3421,83.2037,83.3223,9952.0
2025-01-22 13:25:00,84.31,84.39,84.31,84.36,20207.0,83.3223,83.4013,83.3223,83.3717,20207.0
2025-01-22 13:30:00,84.36,84.37,84.28,84.3,9301.0,83.3717,83.3816,83.2926,83.3124,9301.0
2025-01-22 13:35:00,84.28,84.33,84.22,84.32,15438.0,83.2926,83.3421,83.2333,83.3322,15438.0
2025-01-22 13:40:00,84.34,84.41,84.32,84.39,9152.0,83.3519,83.4211,83.3322,83.4013,9152.0
2025-01-22 13:45:00,84.39,84.41,84.37,84.39,8159.0,83.4013,83.4211,83.3816,83.4013,8159.0
2025-01-22 13:50:00,84.39,84.39,84.29,84.3,16646.0,83.4013,83.4013,83.3025,83.3124,16646.0
2025-01-22 13:55:00,84.31,84.35,84.26,84.34,18273.0,83.3223,83.3618,83.2729,83.3519,18273.0
2025-01-22 14:00:00,84.34,84.42,84.32,84.42,14872.0,83.3519,83.431,83.3322,83.431,14872.0
2025-01-22 14:05:00,84.42,84.42,84.23,84.25,31745.0,83.431,83.431,83.2432,83.263,31745.0
2025-01-22 14:10:00,84.26,84.28,84.2,84.24,8886.0,83.2729,83.2926,83.2136,83.2531,8886.0
2025-01-22 14:15:00,84.24,84.25,84.21,84.23,9215.0,83.2531,83.263,83.2235,83.2432,9215.0
2025-01-22 14:20:00,84.23,84.29,84.22,84.24,14487.0,83.2432,83.3025,83.2333,83.2531,14487.0
2025-01-22 14:25:00,84.24,84.29,84.23,84.26,13762.0,83.2531,83.3025,83.2432,83.2729,13762.0
2025-01-22 14:30:00,84.27,84.35,84.26,84.34,8884.0,83.2828,83.3618,83.2729,83.3519,8884.0
2025-01-22 14:35:00,84.35,84.42,84.34,84.36,13694.0,83.3618,83.431,83.3519,83.3717,13694.0
2025-01-22 14:40:00,84.37,84.39,84.32,84.32,15594.0,83.3816,83.4013,83.3322,83.3322,15594.0
2025-01-22 14:45:00,84.35,84.35,84.31,84.32,15241.0,83.3618,83.3618,83.3223,83.3322,15241.0
2025-01-22 14:50:00,84.33,84.4,84.33,84.4,18048.0,83.3421,83.4112,83.3421,83.4112,18048.0
2025-01-22 14:55:00,84.4,84.5,84.39,84.5,16437.0,83.4112,83.5101,83.4013,83.5101,16437.0
2025-01-22 15:00:00,84.5,84.53,84.47,84.52,20631.0,83.5101,83.5397,83.4804,83.5298,20631.0
2025-01-22 15:05:00,84.52,84.58,84.5,84.52,18780.0,83.5298,83.5891,83.5101,83.5298,18780.0
2025-01-22 15:10:00,84.52,84.54,84.51,84.53,12744.0,83.5298,83.5496,83.5199,83.5397,12744.0
2025-01-22 15:15:00,84.53,84.53,84.46,84.49,27046.0,83.5397,83.5397,83.4705,83.5002,27046.0
2025-01-22 15:20:00,84.49,84.54,84.47,84.51,23109.0,83.5002,83.5496,83.4804,83.5199,23109.0
2025-01-22 15:25:00,84.5,84.57,84.48,84.55,46032.0,83.5101,83.5792,83.4903,83.5595,46032.0
2025-01-22 15:30:00,84.55,84.56,84.48,84.49,48419.0,83.5595,83.5694,83.4903,83.5002,48419.0
2025-01-22 15:35:00,84.5,84.53,84.41,84.42,37094.0,83.5101,83.5397,83.4211,83.431,37094.0
2025-01-22 15:40:00,84.42,84.44,84.34,84.39,30753.0,83.431,83.4508,83.3519,83.4013,30753.0
2025-01-22 15:45:00,84.39,84.41,84.33,84.34,32483.0,83.4013,83.4211,83.3421,83.3519,32483.0
2025-01-22 15:50:00,84.33,84.46,84.33,84.36,76562.0,83.3421,83.4705,83.3421,83.3717,76562.0
2025-01-22 15:55:00,84.36,84.36,84.28,84.31,167967.0,83.3717,83.3717,83.2926,83.3223,167967.0
2025-01-23 09:30:00,84.39,84.43,84.12,84.42,59890.0,83.4013,83.4409,83.1345,83.431,59890.0
2025-01-23 09:35:00,84.38,84.52,84.34,84.47,41222.0,83.3915,83.5298,83.3519,83.4804,41222.0
2025-01-23 09:40:00,84.47,84.62,84.45,84.62,10583.0,83.4804,83.6287,83.4606,83.6287,10583.0
2025-01-23 09:45:00,84.66,84.72,84.58,84.7,16860.0,83.6682,83.7275,83.5891,83.7077,16860.0
2025-01-23 09:50:00,84.71,84.88,84.7,84.86,12321.0,83.7176,83.8856,83.7077,83.8658,12321.0
2025-01-23 09:55:00,84.82,84.9,84.7,84.88,67195.0,83.8263,83.9054,83.7077,83.8856,67195.0
2025-01-23 10:00:00,84.89,84.94,84.79,84.91,20286.0,83.8955,83.9449,83.7967,83.9153,20286.0
2025-01-23 10:05:00,84.94,84.99,84.89,84.9,18382.0,83.9449,83.9943,83.8955,83.9054,18382.0
2025-01-23 10:10:00,84.9,84.92,84.79,84.82,27457.0,83.9054,83.9251,83.7967,83.8263,27457.0
2025-01-23 10:15:00,84.81,85.03,84.81,85.0,17053.0,83.8164,84.0339,83.8164,84.0042,17053.0
2025-01-23 10:20:00,84.99,84.99,84.89,84.92,18277.0,83.9943,83.9943,83.8955,83.9251,18277.0
2025-01-23 10:25:00,84.91,84.99,84.89,84.9,29793.0,83.9153,83.9943,83.8955,83.9054,29793.0
2025-01-23 10:30:00,84.87,84.87,84.75,84.81,16419.0,83.8757,83.8757,83.7571,83.8164,16419.0
2025-01-23 10:35:00,84.82,84.87,84.79,84.83,16699.0,83.8263,83.8757,83.7967,83.8362,16699.0
2025-01-23 10:40:00,84.82,84.9,84.75,84.9,12538.0,83.8263,83.9054,83.7571,83.9054,12538.0
2025-01-23 10:45:00,84.91,84.94,84.84,84.91,15862.0,83.9153,83.9449,83.8461,83.9153,15862.0
2025-01-23 10:50:00,84.91,84.95,84.9,84.94,8331.0,83.9153,83.9548,83.9054,83.9449,8331.0
2025-01-23 10:55:00,84.93,84.99,84.9,84.98,14143.0,83.935,83.9943,83.9054,83.9844,14143.0
2025-01-23 11:00:00,84.98,85.01,84.87,84.97,65003.0,83.9844,84.0141,83.8757,83.9746,65003.0
2025-01-23 11:05:00,84.98,85.0,84.94,84.98,20646.0,83.9844,84.0042,83.9449,83.9844,20646.0
2025-01-23 11:10:00,84.98,85.0,84.9,84.93,17997.0,83.9844,84.0042,83.9054,83.935,17997.0
2025-01-23 11:15:00,84.95,84.98,84.9,84.97,14665.0,83.9548,83.9844,83.9054,83.9746,14665.0
2025-01-23 11:20:00,84.98,85.09,84.97,85.05,20222.0,83.9844,84.0931,83.9746,84.0536,20222.0
2025-01-23 11:25:00,85.05,85.05,84.93,84.95,12934.0,84.0536,84.0536,83.935,83.9548,12934.0
2025-01-23 11:30:00,84.95,84.98,84.91,84.95,8183.0,83.9548,83.9844,83.9153,83.9548,8183.0
2025-01-23 11:35:00,84.95,85.11,84.94,85.1,17673.0,83.9548,84.1129,83.9449,84.103,17673.0
2025-01-23 11:40:00,85.1,85.12,85.08,85.09,15126.0,84.103,84.1228,84.0833,84.0931,15126.0
2025-01-23 11:45:00,85.09,85.18,85.09,85.12,16769.0,84.0931,84.1821,84.0931,84.1228,16769.0
2025-01-23 11:50:00,85.11,85.13,85.09,85.1,5929.0,84.1129,84.1327,84.0931,84.103,5929.0
2025-01-23 11:55:00,85.11,85.17,85.09,85.13,6443.0,84.1129,84.1722,84.0931,84.1327,6443.0
2025-01-23 12:00:00,85.12,85.2,85.12,85.13,26082.0,84.1228,84.2019,84.1228,84.1327,26082.0
2025-01-23 12:05:00,85.16,85.2,85.16,85.17,26231.0,84.1623,84.2019,84.1623,84.1722,26231.0
2025-01-23 12:10:00,85.18,85.2,85.12,85.17,10599.0,84.1821,84.2019,84.1228,84.1722,10599.0
2025-01-23 12:15:00,85.17,85.17,85.07,85.08,9961.0,84.1722,84.1722,84.0734,84.0833,9961.0
2025-01-23 12:20:00,85.07,85.18,85.07,85.16,11490.0,84.0734,84.1821,84.0734,84.1623,11490.0
2025-01-23 12:25:00,85.17,85.2,85.17,85.19,5235.0,84.1722,84.2019,84.1722,84.192,5235.0
2025-01-23 12:30:00,85.2,85.34,85.19,85.34,40501.0,84.2019,84.3402,84.192,84.3402,40501.0
2025-01-23 12:35:00,85.33,85.4,85.31,85.38,11984.0,84.3303,84.3995,84.3106,84.3798,11984.0
2025-01-23 12:40:00,85.38,85.4,85.32,85.34,14570.0,84.3798,84.3995,84.3205,84.3402,14570.0
2025-01-23 12:45:00,85.34,85.4,85.32,85.39,10082.0,84.3402,84.3995,84.3205,84.3896,10082.0
2025-01-23 12:50:00,85.39,85.5,85.39,85.47,10026.0,84.3896,84.4983,84.3896,84.4687,10026.0
2025-01-23 12:55:00,85.48,85.51,85.44,85.46,20714.0,84.4786,84.5082,84.439,84.4588,20714.0
2025-01-23 13:00:00,85.48,85.52,85.48,85.5,7136.0,84.4786,84.5181,84.4786,84.4983,7136.0
2025-01-23 13:05:00,85.51,85.52,85.48,85.52,8170.0,84.5082,84.5181,84.4786,84.5181,8170.0
2025-01-23 13:10:00,85.5,85.53,85.49,85.5,11713.0,84.4983,84.528,84.4885,84.4983,11713.0
2025-01-23 13:15:00,85.51,85.55,85.49,85.55,8348.0,84.5082,84.5478,84.4885,84.5478,8348.0
2025-01-23 13:20:00,85.54,85.55,85.44,85.45,15220.0,84.5379,84.5478,84.439,84.4489,15220.0
2025-01-23 13:25:00,85.43,85.45,85.4,85.45,10360.0,84.4292,84.4489,84.3995,84.4489,10360.0
2025-01-23 13:30:00,85.45,85.47,85.43,85.44,13552.0,84.4489,84.4687,84.4292,84.439,13552.0
2025-01-23 13:35:00,85.43,85.43,85.36,85.36,11972.0,84.4292,84.4292,84.36,84.36,11972.0
2025-01-23 13:40:00,85.36,85.39,85.33,85.35,10547.0,84.36,84.3896,84.3303,84.3501,10547.0
2025-01-23 13:45:00,85.36,85.4,85.36,85.4,10676.0,84.36,84.3995,84.36,84.3995,10676.0
2025-01-23 13:50:00,85.4,85.42,85.37,85.37,14101.0,84.3995,84.4193,84.3699,84.3699,14101.0
2025-01-23 13:55:00,85.37,85.39,85.32,85.33,4391.0,84.3699,84.3896,84.3205,84.3303,4391.0
2025-01-23 14:00:00,85.33,85.34,85.28,85.28,6816.0,84.3303,84.3402,84.2809,84.2809,6816.0
2025-01-23 14:05:00,85.28,85.36,85.27,85.34,18600.0,84.2809,84.36,84.271,84.3402,18600.0
2025-01-23 14:10:00,85.34,85.35,85.31,85.34,7385.0,84.3402,84.3501,84.3106,84.3402,7385.0
2025-01-23 14:15:00,85.34,85.35,85.27,85.27,8754.0,84.3402,84.3501,84.271,84.271,8754.0
2025-01-23 14:20:00,85.26,85.37,85.26,85.35,28474.0,84.2612,84.3699,84.2612,84.3501,28474.0
2025-01-23 14:25:00,85.34,85.36,85.28,85.28,6915.0,84.3402,84.36,84.2809,84.2809,6915.0
2025-01-23 14:30:00,85.26,85.27,85.25,85.26,6020.0,84.2612,84.271,84.2513,84.2612,6020.0
2025-01-23 14:35:00,85.25,85.27,85.2,85.21,15011.0,84.2513,84.271,84.2019,84.2117,15011.0
2025-01-23 14:40:00,85.21,85.23,85.19,85.22,8038.0,84.2117,84.2315,84.192,84.2216,8038.0
2025-01-23 14:45:00,85.21,85.26,85.21,85.25,5485.0,84.2117,84.2612,84.2117,84.2513,5485.0
2025-01-23 14:50:00,85.25,85.26,85.23,85.25,5831.0,84.2513,84.2612,84.2315,84.2513,5831.0
2025-01-23 14:55:00,85.25,85.26,85.24,85.25,7743.0,84.2513,84.2612,84.2414,84.2513,7743.0
2025-01-23 15:00:00,85.25,85.25,85.17,85.17,6090.0,84.2513,84.2513,84.1722,84.1722,6090.0
2025-01-23 15:05:00,85.18,85.2,85.12,85.14,9441.0,84.1821,84.2019,84.1228,84.1426,9441.0
2025-01-23 15:10:00,85.13,85.21,85.13,85.2,24498.0,84.1327,84.2117,84.1327,84.2019,24498.0
2025-01-23 15:15:00,85.2,85.2,85.08,85.09,13846.0,84.2019,84.2019,84.0833,84.0931,13846.0
2025-01-23 15:20:00,85.09,85.09,84.82,84.88,68880.0,84.0931,84.0931,83.8263,83.8856,68880.0
2025-01-23 15:25:00,84.88,84.93,84.87,84.91,32433.0,83.8856,83.935,83.8757,83.9153,32433.0
2025-01-23 15:30:00,84.9,84.92,84.81,84.91,51712.0,83.9054,83.9251,83.8164,83.9153,51712.0
2025-01-23 15:35:00,84.9,84.9,84.63,84.66,39125.0,83.9054,83.9054,83.6385,83.6682,39125.0
2025-01-23 15:40:00,84.66,84.73,84.6,84.63,33849.0,83.6682,83.7374,83.6089,83.6385,33849.0
2025-01-23 15:45:00,84.63,84.63,84.55,84.58,41599.0,83.6385,83.6385,83.5595,83.5891,41599.0
2025-01-23 15:50:00,84.59,84.69,84.57,84.67,65355.0,83.599,83.6978,83.5792,83.6781,65355.0
2025-01-23 15:55:00,84.66,84.79,84.63,84.73,211671.0,83.6682,83.7967,83.6385,83.7374,211671.0
2025-01-24 09:30:00,84.46,84.76,84.42,84.66,36983.0,83.4705,83.767,83.431,83.6682,36983.0
2025-01-24 09:35:00,84.68,85.0,84.68,84.98,11256.0,83.688,84.0042,83.688,83.9844,11256.0
2025-01-24 09:40:00,84.98,85.18,84.91,85.15,32559.0,83.9844,84.1821,83.9153,84.1524,32559.0
2025-01-24 09:45:00,85.18,85.24,85.1,85.2,22360.0,84.1821,84.2414,84.103,84.2019,22360.0
2025-01-24 09:50:00,85.2,85.32,85.13,85.13,15940.0,84.2019,84.3205,84.1327,84.1327,15940.0
2025-01-24 09:55:00,85.12,85.34,85.1,85.31,12575.0,84.1228,84.3402,84.103,84.3106,12575.0
2025-01-24 10:00:00,85.33,85.36,85.22,85.23,13579.0,84.3303,84.36,84.2216,84.2315,13579.0
2025-01-24 10:05:00,85.23,85.37,85.22,85.33,11550.0,84.2315,84.3699,84.2216,84.3303,11550.0
2025-01-24 10:10:00,85.29,85.3,85.2,85.26,14653.0,84.2908,84.3007,84.2019,84.2612,14653.0
2025-01-24 10:15:00,85.26,85.48,85.26,85.43,13043.0,84.2612,84.4786,84.2612,84.4292,13043.0
2025-01-24 10:20:00,85.41,85.57,85.41,85.53,12314.0,84.4094,84.5675,84.4094,84.528,12314.0
2025-01-24 10:25:00,85.53,85.55,85.46,85.54,9979.0,84.528,84.5478,84.4588,84.5379,9979.0
2025-01-24 10:30:00,85.5,85.51,85.42,85.42,10627.0,84.4983,84.5082,84.4193,84.4193,10627.0
2025-01-24 10:35:00,85.43,85.57,85.41,85.46,28526.0,84.4292,84.5675,84.4094,84.4588,28526.0
2025-01-24 10:40:00,85.44,85.57,85.44,85.55,11213.0,84.439,84.5675,84.439,84.5478,11213.0
2025-01-24 10:45:00,85.55,85.68,85.54,85.67,12289.0,84.5478,84.6762,84.5379,84.6664,12289.0
2025-01-24 10:50:00,85.67,85.81,85.66,85.69,17612.0,84.6664,84.8047,84.6565,84.6861,17612.0
2025-01-24 10:55:00,85.71,85.79,85.68,85.79,25969.0,84.7059,84.7849,84.6762,84.7849,25969.0
2025-01-24 11:00:00,85.78,85.93,85.75,85.89,16845.0,84.7751,84.9233,84.7454,84.8838,16845.0
2025-01-24 11:05:00,85.88,86.01,85.86,86.0,16149.0,84.8739,85.0024,84.8541,84.9925,16149.0
2025-01-24 11:10:00,86.0,86.01,85.94,85.97,19628.0,84.9925,85.0024,84.9332,84.9628,19628.0
2025-01-24 11:15:00,85.98,86.03,85.96,86.01,17795.0,84.9727,85.0221,84.953,85.0024,17795.0
2025-01-24 11:20:00,86.0,86.04,85.94,85.95,18326.0,84.9925,85.032,84.9332,84.9431,18326.0
2025-01-24 11:25:00,85.95,86.0,85.89,85.95,18426.0,84.9431,84.9925,84.8838,84.9431,18426.0
2025-01-24 11:30:00,85.94,86.01,85.91,86.0,23320.0,84.9332,85.0024,84.9035,84.9925,23320.0
2025-01-24 11:35:00,86.0,86.09,86.0,86.05,12060.0,84.9925,85.0814,84.9925,85.0419,12060.0
2025-01-24 11:40:00,86.05,86.09,86.01,86.09,28916.0,85.0419,85.0814,85.0024,85.0814,28916.0
2025-01-24 11:45:00,86.08,86.22,86.08,86.2,36565.0,85.0716,85.2099,85.0716,85.1901,36565.0
2025-01-24 11:50:00,86.19,86.22,86.14,86.2,21578.0,85.1803,85.2099,85.1308,85.1901,21578.0
2025-01-24 11:55:00,86.21,86.23,86.17,86.2,12645.0,85.2,85.2198,85.1605,85.1901,12645.0
2025-01-24 12:00:00,86.21,86.21,86.05,86.13,12583.0,85.2,85.2,85.0419,85.121,12583.0
2025-01-24 12:05:00,86.13,86.2,86.11,86.15,10088.0,85.121,85.1901,85.1012,85.1407,10088.0
2025-01-24 12:10:00,86.15,86.15,86.01,86.03,11918.0,85.1407,85.1407,85.0024,85.0221,11918.0
2025-01-24 12:15:00,86.01,86.1,86.01,86.09,25982.0,85.0024,85.0913,85.0024,85.0814,25982.0
2025-01-24 12:20:00,86.09,86.26,86.08,86.22,45741.0,85.0814,85.2494,85.0716,85.2099,45741.0
2025-01-24 12:25:00,86.22,86.27,86.19,86.2,23477.0,85.2099,85.2593,85.1803,85.1901,23477.0
2025-01-24 12:30:00,86.2,86.28,86.2,86.25,12234.0,85.1901,85.2692,85.1901,85.2396,12234.0
2025-01-24 12:35:00,86.26,86.34,86.2,86.24,12961.0,85.2494,85.3285,85.1901,85.2297,12961.0
2025-01-24 12:40:00,86.24,86.24,86.21,86.23,7849.0,85.2297,85.2297,85.2,85.2198,7849.0
2025-01-24 12:45:00,86.22,86.26,86.21,86.23,14022.0,85.2099,85.2494,85.2,85.2198,14022.0
2025-01-24 12:50:00,86.23,86.26,86.19,86.21,22510.0,85.2198,85.2494,85.1803,85.2,22510.0
2025-01-24 12:55:00,86.2,86.24,86.19,86.23,25105.0,85.1901,85.2297,85.1803,85.2198,25105.0
2025-01-24 13:00:00,86.22,86.25,86.17,86.17,16811.0,85.2099,85.2396,85.1605,85.1605,16811.0
2025-01-24 13:05:00,86.17,86.21,86.17,86.2,15161.0,85.1605,85.2,85.1605,85.1901,15161.0
2025-01-24 13:10:00,86.2,86.21,86.08,86.1,30019.0,85.1901,85.2,85.0716,85.0913,30019.0
2025-01-24 13:15:00,86.11,86.11,85.88,85.9,22971.0,85.1012,85.1012,84.8739,84.8937,22971.0
2025-01-24 13:20:00,85.91,85.98,85.9,85.94,13490.0,84.9035,84.9727,84.8937,84.9332,13490.0
2025-01-24 13:25:00,85.94,86.05,85.93,86.05,10333.0,84.9332,85.0419,84.9233,85.0419,10333.0
2025-01-24 13:30:00,86.05,86.09,86.03,86.04,13273.0,85.0419,85.0814,85.0221,85.032,13273.0
2025-01-24 13:35:00,86.04,86.12,86.04,86.06,13516.0,85.032,85.1111,85.032,85.0518,13516.0
2025-01-24 13:40:00,86.07,86.09,86.02,86.02,15372.0,85.0617,85.0814,85.0123,85.0123,15372.0
2025-01-24 13:45:00,86.02,86.04,85.95,85.98,45505.0,85.0123,85.032,84.9431,84.9727,45505.0
2025-01-24 13:50:00,85.98,86.07,85.97,86.03,16977.0,84.9727,85.0617,84.9628,85.0221,16977.0
2025-01-24 13:55:00,86.02,86.05,85.9,85.95,17565.0,85.0123,85.0419,84.8937,84.9431,17565.0
2025-01-24 14:00:00,85.94,86.08,85.93,86.06,39859.0,84.9332,85.0716,84.9233,85.0518,39859.0
2025-01-24 14:05:00,86.06,86.06,85.94,86.02,93931.0,85.0518,85.0518,84.9332,85.0123,93931.0
2025-01-24 14:10:00,86.03,86.08,86.0,86.02,30286.0,85.0221,85.0716,84.9925,85.0123,30286.0
2025-01-24 14:15:00,86.03,86.05,85.96,85.98,19620.0,85.0221,85.0419,84.953,84.9727,19620.0
2025-01-24 14:20:00,85.97,85.98,85.93,85.94,11290.0,84.9628,84.9727,84.9233,84.9332,11290.0
2025-01-24 14:25:00,85.94,86.01,85.92,85.94,15012.0,84.9332,85.0024,84.9134,84.9332,15012.0
2025-01-24 14:30:00,85.94,85.95,85.92,85.92,12091.0,84.9332,84.9431,84.9134,84.9134,12091.0
2025-01-24 14:35:00,85.92,85.93,85.81,85.82,15824.0,84.9134,84.9233,84.8047,84.8146,15824.0
2025-01-24 14:40:00,85.82,85.91,85.82,85.91,12894.0,84.8146,84.9035,84.8146,84.9035,12894.0
2025-01-24 14:45:00,85.91,85.97,85.89,85.97,10840.0,84.9035,84.9628,84.8838,84.9628,10840.0
2025-01-24 14:50:00,85.96,86.0,85.95,85.98,12254.0,84.953,84.9925,84.9431,84.9727,12254.0
2025-01-24 14:55:00,85.98,86.05,85.96,85.98,32849.0,84.9727,85.0419,84.953,84.9727,32849.0
2025-01-24 15:00:00,85.97,86.01,85.95,86.0,19989.0,84.9628,85.0024,84.9431,84.9925,19989.0
2025-01-24 15:05:00,85.99,85.99,85.94,85.98,16964.0,84.9826,84.9826,84.9332,84.9727,16964.0
2025-01-24 15:10:00,85.97,86.04,85.96,86.02,18635.0,84.9628,85.032,84.953,85.0123,18635.0
2025-01-24 15:15:00,86.02,86.03,85.92,85.92,22456.0,85.0123,85.0221,84.9134,84.9134,22456.0
2025-01-24 15:20:00,85.91,85.92,85.88,85.9,15760.0,84.9035,84.9134,84.8739,84.8937,15760.0
2025-01-24 15:25:00,85.91,85.92,85.83,85.84,103884.0,84.9035,84.9134,84.8245,84.8344,103884.0
2025-01-24 15:30:00,85.84,85.85,85.58,85.58,22739.0,84.8344,84.8442,84.5774,84.5774,22739.0
2025-01-24 15:35:00,85.59,85.59,85.51,85.58,35553.0,84.5873,84.5873,84.5082,84.5774,35553.0
2025-01-24 15:40:00,85.58,85.67,85.57,85.64,29400.0,84.5774,84.6664,84.5675,84.6367,29400.0
2025-01-24 15:45:00,85.65,85.73,85.64,85.68,39719.0,84.6466,84.7257,84.6367,84.6762,39719.0
2025-01-24 15:50:00,85.69,85.83,85.65,85.7,64390.0,84.6861,84.8245,84.6466,84.696,64390.0
2025-01-24 15:55:00,85.7,85.86,85.67,85.8,225868.0,84.696,84.8541,84.6664,84.7948,225868.0
2025-01-27 09:30:00,85.2,85.8,85.19,85.44,61544.0,84.6626,85.2588,84.6526,84.9011,61544.0
2025-01-27 09:35:00,85.37,85.65,85.24,85.61,17070.0,84.8315,85.1097,84.7023,85.07,17070.0
2025-01-27 09:40:00,85.59,85.59,85.22,85.26,33794.0,85.0501,85.0501,84.6824,84.7222,33794.0
2025-01-27 09:45:00,85.21,85.38,85.09,85.09,18472.0,84.6725,84.8414,84.5533,84.5533,18472.0
2025-01-27 09:50:00,85.07,85.29,85.04,85.26,14820.0,84.5334,84.752,84.5036,84.7222,14820.0
2025-01-27 09:55:00,85.24,85.39,85.15,85.38,13559.0,84.7023,84.8514,84.6129,84.8414,13559.0
2025-01-27 10:00:00,85.38,85.45,85.2,85.3,17821.0,84.8414,84.911,84.6626,84.7619,17821.0
2025-01-27 10:05:00,85.3,85.37,85.1,85.14,17816.0,84.7619,84.8315,84.5632,84.6029,17816.0
2025-01-27 10:10:00,85.13,85.22,84.99,85.01,16458.0,84.593,84.6824,84.4539,84.4738,16458.0
2025-01-27 10:15:00,85.02,85.03,84.86,84.92,13471.0,84.4837,84.4936,84.3247,84.3843,13471.0
2025-01-27 10:20:00,84.91,85.1,84.87,85.1,13764.0,84.3744,84.5632,84.3347,84.5632,13764.0
2025-01-27 10:25:00,85.11,85.16,84.98,85.04,25881.0,84.5731,84.6228,84.444,84.5036,25881.0
2025-01-27 10:30:00,85.03,85.05,84.92,84.95,20449.0,84.4936,84.5135,84.3843,84.4141,20449.0
2025-01-27 10:35:00,84.96,84.96,84.75,84.75,18789.0,84.4241,84.4241,84.2154,84.2154,18789.0
2025-01-27 10:40:00,84.75,84.87,84.72,84.87,15478.0,84.2154,84.3347,84.1856,84.3347,15478.0
2025-01-27 10:45:00,84.86,84.91,84.85,84.88,11903.0,84.3247,84.3744,84.3148,84.3446,11903.0
2025-01-27 10:50:00,84.9,84.96,84.88,84.91,15275.0,84.3645,84.4241,84.3446,84.3744,15275.0
2025-01-27 10:55:00,84.91,84.96,84.89,84.91,20214.0,84.3744,84.4241,84.3545,84.3744,20214.0
2025-01-27 11:00:00,84.91,84.94,84.75,84.78,15512.0,84.3744,84.4042,84.2154,84.2452,15512.0
2025-01-27 11:05:00,84.77,84.87,84.73,84.85,13925.0,84.2353,84.3347,84.1955,84.3148,13925.0
2025-01-27 11:10:00,84.84,84.99,84.84,84.99,16698.0,84.3048,84.4539,84.3048,84.4539,16698.0
2025-01-27 11:15:00,84.99,85.08,84.97,85.08,22840.0,84.4539,84.5433,84.434,84.5433,22840.0
2025-01-27 11:20:00,85.09,85.13,85.01,85.04,18004.0,84.5533,84.593,84.4738,84.5036,18004.0
2025-01-27 11:25:00,85.03,85.03,84.94,84.94,14883.0,84.4936,84.4936,84.4042,84.4042,14883.0
2025-01-27 11:30:00,84.93,84.94,84.83,84.88,17147.0,84.3943,84.4042,84.2949,84.3446,17147.0
2025-01-27 11:35:00,84.91,84.96,84.82,84.83,14328.0,84.3744,84.4241,84.285,84.2949,14328.0
2025-01-27 11:40:00,84.81,84.88,84.72,84.85,29767.0,84.275,84.3446,84.1856,84.3148,29767.0
2025-01-27 11:45:00,84.85,84.97,84.82,84.95,13213.0,84.3148,84.434,84.285,84.4141,13213.0
2025-01-27 11:50:00,84.94,85.11,84.92,85.1,11768.0,84.4042,84.5731,84.3843,84.5632,11768.0
2025-01-27 11:55:00,85.09,85.21,85.08,85.17,10087.0,84.5533,84.6725,84.5433,84.6328,10087.0
2025-01-27 12:00:00,85.17,85.24,85.11,85.23,9284.0,84.6328,84.7023,84.5731,84.6924,9284.0
2025-01-27 12:05:00,85.24,85.25,85.17,85.18,11335.0,84.7023,84.7123,84.6328,84.6427,11335.0
2025-01-27 12:10:00,85.21,85.22,85.15,85.18,9634.0,84.6725,84.6824,84.6129,84.6427,9634.0
2025-01-27 12:15:00,85.19,85.22,85.07,85.07,11685.0,84.6526,84.6824,84.5334,84.5334,11685.0
2025-01-27 12:20:00,85.08,85.17,85.08,85.15,11688.0,84.5433,84.6328,84.5433,84.6129,11688.0
2025-01-27 12:25:00,85.15,85.21,85.13,85.18,11329.0,84.6129,84.6725,84.593,84.6427,11329.0
2025-01-27 12:30:00,85.18,85.19,85.11,85.13,9916.0,84.6427,84.6526,84.5731,84.593,9916.0
2025-01-27 12:35:00,85.15,85.25,85.14,85.15,16409.0,84.6129,84.7123,84.6029,84.6129,16409.0
2025-01-27 12:40:00,85.16,85.16,85.11,85.11,4953.0,84.6228,84.6228,84.5731,84.5731,4953.0
2025-01-27 12:45:00,85.12,85.16,85.08,85.08,13639.0,84.5831,84.6228,84.5433,84.5433,13639.0
2025-01-27 12:50:00,85.07,85.2,85.06,85.08,37471.0,84.5334,84.6626,84.5235,84.5433,37471.0
2025-01-27 12:55:00,85.09,85.13,85.04,85.04,18371.0,84.5533,84.593,84.5036,84.5036,18371.0
2025-01-27 13:00:00,85.06,85.06,84.92,84.93,9885.0,84.5235,84.5235,84.3843,84.3943,9885.0
2025-01-27 13:05:00,84.95,85.03,84.94,85.02,16462.0,84.4141,84.4936,84.4042,84.4837,16462.0
2025-01-27 13:10:00,85.02,85.06,85.0,85.05,10536.0,84.4837,84.5235,84.4638,84.5135,10536.0
2025-01-27 13:15:00,85.05,85.05,85.0,85.03,9703.0,84.5135,84.5135,84.4638,84.4936,9703.0
2025-01-27 13:20:00,85.03,85.06,84.97,85.03,12714.0,84.4936,84.5235,84.434,84.4936,12714.0
2025-01-27 13:25:00,85.02,85.04,84.98,85.0,42354.0,84.4837,84.5036,84.444,84.4638,42354.0
2025-01-27 13:30:00,85.01,85.07,84.98,85.05,25116.0,84.4738,84.5334,84.444,84.5135,25116.0
2025-01-27 13:35:00,85.05,85.06,84.97,85.0,27065.0,84.5135,84.5235,84.434,84.4638,27065.0
2025-01-27 13:40:00,85.01,85.16,85.01,85.11,23468.0,84.4738,84.6228,84.4738,84.5731,23468.0
2025-01-27 13:45:00,85.11,85.11,85.03,85.08,12101.0,84.5731,84.5731,84.4936,84.5433,12101.0
2025-01-27 13:50:00,85.09,85.2,85.04,85.17,25936.0,84.5533,84.6626,84.5036,84.6328,25936.0
2025-01-27 13:55:00,85.17,85.22,85.14,85.17,8139.0,84.6328,84.6824,84.6029,84.6328,8139.0
2025-01-27 14:00:00,85.18,85.25,85.18,85.19,14338.0,84.6427,84.7123,84.6427,84.6526,14338.0
2025-01-27 14:05:00,85.19,85.2,85.12,85.19,16286.0,84.6526,84.6626,84.5831,84.6526,16286.0
2025-01-27 14:10:00,85.18,85.2,85.1,85.1,13680.0,84.6427,84.6626,84.5632,84.5632,13680.0
2025-01-27 14:15:00,85.1,85.18,85.1,85.17,11253.0,84.5632,84.6427,84.5632,84.6328,11253.0
2025-01-27 14:20:00,85.16,85.26,85.16,85.26,11756.0,84.6228,84.7222,84.6228,84.7222,11756.0
2025-01-27 14:25:00,85.28,85.47,85.27,85.45,16136.0,84.7421,84.9309,84.7321,84.911,16136.0
2025-01-27 14:30:00,85.45,85.49,85.43,85.47,13558.0,84.911,84.9507,84.8911,84.9309,13558.0
2025-01-27 14:35:00,85.49,85.53,85.41,85.5,15623.0,84.9507,84.9905,84.8712,84.9607,15623.0
2025-01-27 14:40:00,85.5,85.55,85.48,85.51,13384.0,84.9607,85.0104,84.9408,84.9706,13384.0
2025-01-27 14:45:00,85.5,85.53,85.45,85.47,13396.0,84.9607,84.9905,84.911,84.9309,13396.0
2025-01-27 14:50:00,85.47,85.55,85.42,85.54,14860.0,84.9309,85.0104,84.8812,85.0004,14860.0
2025-01-27 14:55:00,85.52,85.56,85.39,85.39,30843.0,84.9806,85.0203,84.8514,84.8514,30843.0
2025-01-27 15:00:00,85.38,85.43,85.33,85.33,15443.0,84.8414,84.8911,84.7917,84.7917,15443.0
2025-01-27 15:05:00,85.33,85.34,85.22,85.28,17207.0,84.7917,84.8017,84.6824,84.7421,17207.0
2025-01-27 15:10:00,85.28,85.44,85.26,85.43,19759.0,84.7421,84.9011,84.7222,84.8911,19759.0
2025-01-27 15:15:00,85.43,85.55,85.41,85.53,33761.0,84.8911,85.0104,84.8712,84.9905,33761.0
2025-01-27 15:20:00,85.53,85.6,85.51,85.51,19334.0,84.9905,85.06,84.9706,84.9706,19334.0
2025-01-27 15:25:00,85.51,85.53,85.44,85.48,15180.0,84.9706,84.9905,84.9011,84.9408,15180.0
2025-01-27 15:30:00,85.49,85.52,85.39,85.45,30591.0,84.9507,84.9806,84.8514,84.911,30591.0
2025-01-27 15:35:00,85.45,85.49,85.39,85.46,22754.0,84.911,84.9507,84.8514,84.9209,22754.0
2025-01-27 15:40:00,85.46,85.57,85.46,85.56,21188.0,84.9209,85.0302,84.9209,85.0203,21188.0
2025-01-27 15:45:00,85.55,85.6,85.49,85.56,23673.0,85.0104,85.06,84.9507,85.0203,23673.0
2025-01-27 15:50:00,85.55,85.68,85.53,85.67,47581.0,85.0104,85.1395,84.9905,85.1296,47581.0
2025-01-27 15:55:00,85.68,85.93,85.67,85.91,169053.0,85.1395,85.388,85.1296,85.3681,169053.0
2025-01-28 09:30:00,85.41,85.91,85.39,85.87,41773.0,84.8712,85.3681,84.8514,85.3283,41773.0
2025-01-28 09:35:00,85.83,86.12,85.83,86.1,30253.0,85.2886,85.5768,85.2886,85.5569,30253.0
2025-01-28 09:40:00,86.1,86.24,86.03,86.06,61552.0,85.5569,85.696,85.4873,85.5171,61552.0
2025-01-28 09:45:00,86.09,86.11,85.94,86.06,22425.0,85.547,85.5668,85.3979,85.5171,22425.0
2025-01-28 09:50:00,86.04,86.11,85.86,86.01,18980.0,85.4973,85.5668,85.3184,85.4675,18980.0
2025-01-28 09:55:00,86.06,86.07,85.91,86.01,14666.0,85.5171,85.5271,85.3681,85.4675,14666.0
2025-01-28 10:00:00,86.0,86.03,85.91,86.01,23629.0,85.4575,85.4873,85.3681,85.4675,23629.0
2025-01-28 10:05:00,86.01,86.07,85.93,86.02,90404.0,85.4675,85.5271,85.388,85.4774,90404.0
2025-01-28 10:10:00,86.03,86.18,86.02,86.03,115816.0,85.4873,85.6364,85.4774,85.4873,115816.0
2025-01-28 10:15:00,86.04,86.12,85.95,85.97,16836.0,85.4973,85.5768,85.4078,85.4277,16836.0
2025-01-28 10:20:00,85.96,86.05,85.93,85.99,68723.0,85.4178,85.5072,85.388,85.4476,68723.0
2025-01-28 10:25:00,86.01,86.07,85.97,85.98,29650.0,85.4675,85.5271,85.4277,85.4376,29650.0
2025-01-28 10:30:00,85.96,86.01,85.9,85.91,9612.0,85.4178,85.4675,85.3582,85.3681,9612.0
2025-01-28 10:35:00,85.93,86.11,85.93,86.09,20992.0,85.388,85.5668,85.388,85.547,20992.0
2025-01-28 10:40:00,86.08,86.21,85.99,86.2,60565.0,85.537,85.6662,85.4476,85.6563,60565.0
2025-01-28 10:45:00,86.19,86.33,86.16,86.33,10870.0,85.6463,85.7854,85.6165,85.7854,10870.0
2025-01-28 10:50:00,86.33,86.35,86.28,86.3,25548.0,85.7854,85.8053,85.7358,85.7556,25548.0
2025-01-28 10:55:00,86.3,86.31,86.18,86.31,34499.0,85.7556,85.7656,85.6364,85.7656,34499.0
2025-01-28 11:00:00,86.33,86.44,86.3,86.35,7971.0,85.7854,85.8947,85.7556,85.8053,7971.0
2025-01-28 11:05:00,86.36,86.43,86.3,86.42,8590.0,85.8153,85.8848,85.7556,85.8749,8590.0
2025-01-28 11:10:00,86.42,86.45,86.35,86.36,9023.0,85.8749,85.9047,85.8053,85.8153,9023.0
2025-01-28 11:15:00,86.4,86.45,86.36,86.4,7305.0,85.855,85.9047,85.8153,85.855,7305.0
2025-01-28 11:20:00,86.4,86.4,86.24,86.24,8368.0,85.855,85.855,85.696,85.696,8368.0
2025-01-28 11:25:00,86.22,86.22,85.95,85.95,12483.0,85.6761,85.6761,85.4078,85.4078,12483.0
2025-01-28 11:30:00,85.94,85.99,85.91,85.92,10604.0,85.3979,85.4476,85.3681,85.378,10604.0
2025-01-28 11:35:00,85.91,85.91,85.85,85.9,7369.0,85.3681,85.3681,85.3085,85.3582,7369.0
2025-01-28 11:40:00,85.89,85.89,85.78,85.82,8409.0,85.3482,85.3482,85.2389,85.2787,8409.0
2025-01-28 11:45:00,85.85,85.88,85.81,85.87,15966.0,85.3085,85.3383,85.2687,85.3283,15966.0
2025-01-28 11:50:00,85.87,85.87,85.71,85.8,22703.0,85.3283,85.3283,85.1694,85.2588,22703.0
2025-01-28 11:55:00,85.8,85.86,85.77,85.81,7251.0,85.2588,85.3184,85.229,85.2687,7251.0
2025-01-28 12:00:00,85.81,85.85,85.73,85.78,11159.0,85.2687,85.3085,85.1892,85.2389,11159.0
2025-01-28 12:05:00,85.8,85.87,85.79,85.83,8333.0,85.2588,85.3283,85.2488,85.2886,8333.0
2025-01-28 12:10:00,85.85,85.86,85.81,85.84,8849.0,85.3085,85.3184,85.2687,85.2985,8849.0
2025-01-28 12:15:00,85.84,85.89,85.83,85.86,8578.0,85.2985,85.3482,85.2886,85.3184,8578.0
2025-01-28 12:20:00,85.86,85.89,85.81,85.85,8125.0,85.3184,85.3482,85.2687,85.3085,8125.0
2025-01-28 12:25:00,85.83,85.9,85.81,85.85,8377.0,85.2886,85.3582,85.2687,85.3085,8377.0
2025-01-28 12:30:00,85.85,85.87,85.82,85.83,6499.0,85.3085,85.3283,85.2787,85.2886,6499.0
2025-01-28 12:35:00,85.83,85.85,85.79,85.8,8453.0,85.2886,85.3085,85.2488,85.2588,8453.0
2025-01-28 12:40:00,85.81,85.86,85.79,85.83,9584.0,85.2687,85.3184,85.2488,85.2886,9584.0
2025-01-28 12:45:00,85.83,85.83,85.81,85.83,6757.0,85.2886,85.2886,85.2687,85.2886,6757.0
2025-01-28 12:50:00,85.83,85.86,85.82,85.84,6179.0,85.2886,85.3184,85.2787,85.2985,6179.0
2025-01-28 12:55:00,85.83,85.89,85.83,85.86,7028.0,85.2886,85.3482,85.2886,85.3184,7028.0
2025-01-28 13:00:00,85.88,85.91,85.85,85.9,5798.0,85.3383,85.3681,85.3085,85.3582,5798.0
2025-01-28 13:05:00,85.9,85.95,85.9,85.95,5631.0,85.3582,85.4078,85.3582,85.4078,5631.0
2025-01-28 13:10:00,85.96,86.01,85.95,86.01,6396.0,85.4178,85.4675,85.4078,85.4675,6396.0
2025-01-28 13:15:00,86.01,86.04,85.99,86.04,5209.0,85.4675,85.4973,85.4476,85.4973,5209.0
2025-01-28 13:20:00,86.04,86.05,86.0,86.01,9441.0,85.4973,85.5072,85.4575,85.4675,9441.0
2025-01-28 13:25:00,86.02,86.06,86.01,86.04,7517.0,85.4774,85.5171,85.4675,85.4973,7517.0
2025-01-28 13:30:00,86.03,86.11,86.03,86.09,9791.0,85.4873,85.5668,85.4873,85.547,9791.0
2025-01-28 13:35:00,86.1,86.1,85.99,86.0,10405.0,85.5569,85.5569,85.4476,85.4575,10405.0
2025-01-28 13:40:00,85.99,86.02,85.94,86.0,9176.0,85.4476,85.4774,85.3979,85.4575,9176.0
2025-01-28 13:45:00,86.0,86.0,85.97,85.98,7572.0,85.4575,85.4575,85.4277,85.4376,7572.0
2025-01-28 13:50:00,85.99,86.14,85.98,86.14,6509.0,85.4476,85.5966,85.4376,85.5966,6509.0
2025-01-28 13:55:00,86.13,86.17,86.13,86.17,7806.0,85.5867,85.6265,85.5867,85.6265,7806.0
2025-01-28 14:00:00,86.17,86.2,86.12,86.12,13032.0,85.6265,85.6563,85.5768,85.5768,13032.0
2025-01-28 14:05:00,86.12,86.17,86.11,86.17,7075.0,85.5768,85.6265,85.5668,85.6265,7075.0
2025-01-28 14:10:00,86.17,86.17,86.08,86.1,13848.0,85.6265,85.6265,85.537,85.5569,13848.0
2025-01-28 14:15:00,86.06,86.1,86.05,86.09,11412.0,85.5171,85.5569,85.5072,85.547,11412.0
2025-01-28 14:20:00,86.08,86.19,86.08,86.18,10537.0,85.537,85.6463,85.537,85.6364,10537.0
2025-01-28 14:25:00,86.19,86.25,86.16,86.23,9585.0,85.6463,85.7059,85.6165,85.6861,9585.0
2025-01-28 14:30:00,86.23,86.26,86.17,86.2,10076.0,85.6861,85.7159,85.6265,85.6563,10076.0
2025-01-28 14:35:00,86.19,86.25,86.17,86.2,19184.0,85.6463,85.7059,85.6265,85.6563,19184.0
2025-01-28 14:40:00,86.2,86.27,86.2,86.26,13379.0,85.6563,85.7258,85.6563,85.7159,13379.0
2025-01-28 14:45:00,86.26,86.3,86.22,86.24,12854.0,85.7159,85.7556,85.6761,85.696,12854.0
2025-01-28 14:50:00,86.24,86.29,86.23,86.28,11029.0,85.696,85.7457,85.6861,85.7358,11029.0
2025-01-28 14:55:00,86.29,86.36,86.28,86.32,13000.0,85.7457,85.8153,85.7358,85.7755,13000.0
2025-01-28 15:00:00,86.34,86.36,86.3,86.34,15218.0,85.7954,85.8153,85.7556,85.7954,15218.0
2025-01-28 15:05:00,86.33,86.36,86.32,86.34,17856.0,85.7854,85.8153,85.7755,85.7954,17856.0
2025-01-28 15:10:00,86.34,86.4,86.33,86.37,15681.0,85.7954,85.855,85.7854,85.8252,15681.0
2025-01-28 15:15:00,86.37,86.4,86.33,86.34,15787.0,85.8252,85.855,85.7854,85.7954,15787.0
2025-01-28 15:20:00,86.34,86.39,86.34,86.35,16106.0,85.7954,85.8451,85.7954,85.8053,16106.0
2025-01-28 15:25:00,86.35,86.39,86.3,86.37,17522.0,85.8053,85.8451,85.7556,85.8252,17522.0
2025-01-28 15:30:00,86.36,86.38,86.33,86.33,23189.0,85.8153,85.8351,85.7854,85.7854,23189.0
2025-01-28 15:35:00,86.35,86.43,86.33,86.43,17732.0,85.8053,85.8848,85.7854,85.8848,17732.0
2025-01-28 15:40:00,86.42,86.48,86.42,86.48,12672.0,85.8749,85.9345,85.8749,85.9345,12672.0
2025-01-28 15:45:00,86.48,86.56,86.48,86.54,47478.0,85.9345,86.014,85.9345,85.9941,47478.0
2025-01-28 15:50:00,86.52,86.69,86.52,86.62,71071.0,85.9742,86.1432,85.9742,86.0736,71071.0
2025-01-28 15:55:00,86.63,86.66,86.32,86.34,218877.0,86.0835,86.1134,85.7755,85.7954,218877.0
2025-01-29 09:30:00,85.83,86.74,85.83,86.7,46167.0,85.2886,86.1929,85.2886,86.1531,46167.0
2025-01-29 09:35:00,86.66,87.06,86.56,87.05,23926.0,86.1134,86.5108,86.014,86.5009,23926.0
2025-01-29 09:40:00,87.03,87.11,86.85,87.11,29741.0,86.481,86.5605,86.3022,86.5605,29741.0
2025-01-29 09:45:00,87.12,87.18,87.02,87.07,30736.0,86.5705,86.6301,86.4711,86.5208,30736.0
2025-01-29 09:50:00,87.07,87.16,86.97,87.16,13603.0,86.5208,86.6102,86.4214,86.6102,13603.0
2025-01-29 09:55:00,87.16,87.38,87.16,87.38,15195.0,86.6102,86.8288,86.6102,86.8288,15195.0
2025-01-29 10:00:00,87.36,87.49,87.35,87.47,15124.0,86.8089,86.9381,86.799,86.9182,15124.0
2025-01-29 10:05:00,87.49,87.69,87.48,87.61,22311.0,86.9381,87.1369,86.9282,87.0574,22311.0
2025-01-29 10:10:00,87.6,87.61,87.34,87.34,15906.0,87.0474,87.0574,86.7891,86.7891,15906.0
2025-01-29 10:15:00,87.35,87.51,87.35,87.41,13231.0,86.799,86.958,86.799,86.8586,13231.0
2025-01-29 10:20:00,87.41,87.53,87.39,87.53,6926.0,86.8586,86.9779,86.8388,86.9779,6926.0
2025-01-29 10:25:00,87.53,87.55,87.46,87.51,9574.0,86.9779,86.9977,86.9083,86.958,9574.0
2025-01-29 10:30:00,87.51,87.55,87.45,87.53,12250.0,86.958,86.9977,86.8984,86.9779,12250.0
2025-01-29 10:35:00,87.53,87.65,87.52,87.65,13842.0,86.9779,87.0971,86.9679,87.0971,13842.0
2025-01-29 10:40:00,87.66,87.7,87.6,87.6,10635.0,87.1071,87.1468,87.0474,87.0474,10635.0
2025-01-29 10:45:00,87.6,87.64,87.5,87.51,10934.0,87.0474,87.0872,86.9481,86.958,10934.0
2025-01-29 10:50:00,87.49,87.58,87.47,87.47,11964.0,86.9381,87.0276,86.9182,86.9182,11964.0
2025-01-29 10:55:00,87.47,87.47,87.3,87.31,14737.0,86.9182,86.9182,86.7493,86.7593,14737.0
2025-01-29 11:00:00,87.31,87.32,87.2,87.2,16659.0,86.7593,86.7692,86.65,86.65,16659.0
2025-01-29 11:05:00,87.2,87.2,87.09,87.16,10254.0,86.65,86.65,86.5406,86.6102,10254.0
2025-01-29 11:10:00,87.17,87.22,87.13,87.14,9625.0,86.6201,86.6698,86.5804,86.5903,9625.0
2025-01-29 11:15:00,87.14,87.24,87.11,87.23,9896.0,86.5903,86.6897,86.5605,86.6798,9896.0
2025-01-29 11:20:00,87.23,87.31,87.23,87.26,9995.0,86.6798,86.7593,86.6798,86.7096,9995.0
2025-01-29 11:25:00,87.27,87.32,87.26,87.27,8347.0,86.7195,86.7692,86.7096,86.7195,8347.0
2025-01-29 11:30:00,87.27,87.34,87.26,87.33,10128.0,86.7195,86.7891,86.7096,86.7791,10128.0
2025-01-29 11:35:00,87.34,87.38,87.31,87.34,9462.0,86.7891,86.8288,86.7593,86.7891,9462.0
2025-01-29 11:40:00,87.35,87.35,87.28,87.33,11887.0,86.799,86.799,86.7294,86.7791,11887.0
2025-01-29 11:45:00,87.34,87.38,87.3,87.34,11687.0,86.7891,86.8288,86.7493,86.7891,11687.0
2025-01-29 11:50:00,87.34,87.39,87.34,87.39,8860.0,86.7891,86.8388,86.7891,86.8388,8860.0
2025-01-29 11:55:00,87.39,87.39,87.25,87.26,7454.0,86.8388,86.8388,86.6996,86.7096,7454.0
2025-01-29 12:00:00,87.26,87.32,87.24,87.26,8111.0,86.7096,86.7692,86.6897,86.7096,8111.0
2025-01-29 12:05:00,87.26,87.32,87.26,87.28,22360.0,86.7096,86.7692,86.7096,86.7294,22360.0
2025-01-29 12:10:00,87.27,87.31,87.24,87.27,8218.0,86.7195,86.7593,86.6897,86.7195,8218.0
2025-01-29 12:15:00,87.26,87.32,87.25,87.26,10048.0,86.7096,86.7692,86.6996,86.7096,10048.0
2025-01-29 12:20:00,87.26,87.26,87.23,87.25,5710.0,86.7096,86.7096,86.6798,86.6996,5710.0
2025-01-29 12:25:00,87.25,87.26,87.21,87.22,11155.0,86.6996,86.7096,86.6599,86.6698,11155.0
2025-01-29 12:30:00,87.21,87.27,87.17,87.21,11251.0,86.6599,86.7195,86.6201,86.6599,11251.0
2025-01-29 12:35:00,87.22,87.29,87.22,87.29,4582.0,86.6698,86.7394,86.6698,86.7394,4582.0
2025-01-29 12:40:00,87.28,87.3,87.26,87.26,8693.0,86.7294,86.7493,86.7096,86.7096,8693.0
2025-01-29 12:45:00,87.26,87.26,87.23,87.25,7835.0,86.7096,86.7096,86.6798,86.6996,7835.0
2025-01-29 12:50:00,87.26,87.26,87.19,87.22,19729.0,86.7096,86.7096,86.64,86.6698,19729.0
2025-01-29 12:55:00,87.23,87.23,87.16,87.16,10963.0,86.6798,86.6798,86.6102,86.6102,10963.0
2025-01-29 13:00:00,87.17,87.18,86.8,86.85,18324.0,86.6201,86.6301,86.2525,86.3022,18324.0
2025-01-29 13:05:00,86.86,87.04,86.8,87.03,6280.0,86.3121,86.491,86.2525,86.481,6280.0
2025-01-29 13:10:00,87.04,87.07,86.88,86.97,9175.0,86.491,86.5208,86.332,86.4214,9175.0
2025-01-29 13:15:00,86.97,87.0,86.93,86.99,9374.0,86.4214,86.4512,86.3817,86.4413,9374.0
2025-01-29 13:20:00,86.98,87.08,86.98,87.07,8846.0,86.4313,86.5307,86.4313,86.5208,8846.0
2025-01-29 13:25:00,87.08,87.12,87.0,87.04,9651.0,86.5307,86.5705,86.4512,86.491,9651.0
2025-01-29 13:30:00,87.05,87.06,86.98,87.03,7174.0,86.5009,86.5108,86.4313,86.481,7174.0
2025-01-29 13:35:00,87.03,87.05,86.98,86.98,7383.0,86.481,86.5009,86.4313,86.4313,7383.0
2025-01-29 13:40:00,86.98,86.99,86.94,86.94,4051.0,86.4313,86.4413,86.3916,86.3916,4051.0
2025-01-29 13:45:00,86.95,87.01,86.93,87.0,6688.0,86.4015,86.4612,86.3817,86.4512,6688.0
2025-01-29 13:50:00,87.0,87.0,86.93,86.97,22261.0,86.4512,86.4512,86.3817,86.4214,22261.0
2025-01-29 13:55:00,86.95,86.97,86.94,86.95,6272.0,86.4015,86.4214,86.3916,86.4015,6272.0
2025-01-29 14:00:00,86.94,86.94,86.59,86.62,23107.0,86.3916,86.3916,86.0438,86.0736,23107.0
2025-01-29 14:05:00,86.62,86.66,86.53,86.6,12704.0,86.0736,86.1134,85.9842,86.0537,12704.0
2025-01-29 14:10:00,86.6,86.6,86.52,86.59,7945.0,86.0537,86.0537,85.9742,86.0438,7945.0
2025-01-29 14:15:00,86.59,86.61,86.41,86.5,11780.0,86.0438,86.0637,85.8649,85.9544,11780.0
2025-01-29 14:20:00,86.51,86.54,86.43,86.48,11349.0,85.9643,85.9941,85.8848,85.9345,11349.0
2025-01-29 14:25:00,86.5,86.5,86.43,86.43,6732.0,85.9544,85.9544,85.8848,85.8848,6732.0
2025-01-29 14:30:00,86.42,86.65,86.41,86.6,13223.0,85.8749,86.1034,85.8649,86.0537,13223.0
2025-01-29 14:35:00,86.59,86.74,86.51,86.67,17247.0,86.0438,86.1929,85.9643,86.1233,17247.0
2025-01-29 14:40:00,86.68,86.78,86.54,86.64,51280.0,86.1332,86.2326,85.9941,86.0935,51280.0
2025-01-29 14:45:00,86.63,86.72,86.54,86.58,26427.0,86.0835,86.173,85.9941,86.0339,26427.0
2025-01-29 14:50:00,86.55,86.68,86.52,86.6,36633.0,86.0041,86.1332,85.9742,86.0537,36633.0
2025-01-29 14:55:00,86.58,86.59,86.44,86.49,15536.0,86.0339,86.0438,85.8947,85.9444,15536.0
2025-01-29 15:00:00,86.48,86.5,86.2,86.2,15668.0,85.9345,85.9544,85.6563,85.6563,15668.0
2025-01-29 15:05:00,86.19,86.35,86.14,86.31,11266.0,85.6463,85.8053,85.5966,85.7656,11266.0
2025-01-29 15:10:00,86.33,86.37,86.24,86.31,18563.0,85.7854,85.8252,85.696,85.7656,18563.0
2025-01-29 15:15:00,86.29,86.34,86.15,86.34,11326.0,85.7457,85.7954,85.6066,85.7954,11326.0
2025-01-29 15:20:00,86.35,86.58,86.35,86.57,14134.0,85.8053,86.0339,85.8053,86.0239,14134.0
2025-01-29 15:25:00,86.56,86.58,86.49,86.54,24095.0,86.014,86.0339,85.9444,85.9941,24095.0
2025-01-29 15:30:00,86.54,86.55,86.4,86.43,38195.0,85.9941,86.0041,85.855,85.8848,38195.0
2025-01-29 15:35:00,86.42,86.42,85.99,86.01,65782.0,85.8749,85.8749,85.4476,85.4675,65782.0
2025-01-29 15:40:00,86.02,86.03,85.87,85.88,72893.0,85.4774,85.4873,85.3283,85.3383,72893.0
2025-01-29 15:45:00,85.89,86.06,85.88,86.05,73995.0,85.3482,85.5171,85.3383,85.5072,73995.0
2025-01-29 15:50:00,86.06,86.3,86.04,86.1,85930.0,85.5171,85.7556,85.4973,85.5569,85930.0
2025-01-29 15:55:00,86.1,86.18,85.96,86.07,298882.0,85.5569,85.6364,85.4178,85.5271,298882.0
2025-01-30 09:30:00,86.73,86.9,86.52,86.76,48860.0,86.1829,86.3518,85.9742,86.2127,48860.0
2025-01-30 09:35:00,86.7,86.84,86.64,86.72,18043.0,86.1531,86.2922,86.0935,86.173,18043.0
2025-01-30 09:40:00,86.73,86.81,86.69,86.74,14993.0,86.1829,86.2624,86.1432,86.1929,14993.0
2025-01-30 09:45:00,86.75,86.76,86.57,86.62,11185.0,86.2028,86.2127,86.0239,86.0736,11185.0
2025-01-30 09:50:00,86.65,86.82,86.6,86.77,13713.0,86.1034,86.2724,86.0537,86.2227,13713.0
2025-01-30 09:55:00,86.78,86.9,86.78,86.89,15281.0,86.2326,86.3518,86.2326,86.3419,15281.0
2025-01-30 10:00:00,86.91,87.08,86.74,86.97,20637.0,86.3618,86.5307,86.1929,86.4214,20637.0
2025-01-30 10:05:00,86.97,87.14,86.93,87.06,15178.0,86.4214,86.5903,86.3817,86.5108,15178.0
2025-01-30 10:10:00,87.09,87.22,87.06,87.15,12500.0,86.5406,86.6698,86.5108,86.6003,12500.0
2025-01-30 10:15:00,87.15,87.16,86.94,87.06,18992.0,86.6003,86.6102,86.3916,86.5108,18992.0
2025-01-30 10:20:00,87.04,87.15,87.04,87.04,9393.0,86.491,86.6003,86.491,86.491,9393.0
2025-01-30 10:25:00,87.05,87.07,86.87,86.87,17293.0,86.5009,86.5208,86.322,86.322,17293.0
2025-01-30 10:30:00,86.93,87.07,86.88,87.07,13427.0,86.3817,86.5208,86.332,86.5208,13427.0
2025-01-30 10:35:00,87.09,87.28,87.09,87.26,6483.0,86.5406,86.7294,86.5406,86.7096,6483.0
2025-01-30 10:40:00,87.25,87.26,87.18,87.21,8864.0,86.6996,86.7096,86.6301,86.6599,8864.0
2025-01-30 10:45:00,87.24,87.37,87.24,87.35,7889.0,86.6897,86.8189,86.6897,86.799,7889.0
2025-01-30 10:50:00,87.35,87.35,87.11,87.11,8022.0,86.799,86.799,86.5605,86.5605,8022.0
2025-01-30 10:55:00,87.09,87.09,86.99,87.02,11922.0,86.5406,86.5406,86.4413,86.4711,11922.0
2025-01-30 11:00:00,87.02,87.08,86.96,87.03,8568.0,86.4711,86.5307,86.4115,86.481,8568.0
2025-01-30 11:05:00,87.0,87.1,87.0,87.03,6540.0,86.4512,86.5506,86.4512,86.481,6540.0
2025-01-30 11:10:00,87.07,87.11,87.01,87.02,4880.0,86.5208,86.5605,86.4612,86.4711,4880.0
2025-01-30 11:15:00,87.02,87.14,87.01,87.1,7240.0,86.4711,86.5903,86.4612,86.5506,7240.0
2025-01-30 11:20:00,87.13,87.14,87.1,87.14,5718.0,86.5804,86.5903,86.5506,86.5903,5718.0
2025-01-30 11:25:00,87.13,87.16,87.07,87.16,8128.0,86.5804,86.6102,86.5208,86.6102,8128.0
2025-01-30 11:30:00,87.14,87.17,87.06,87.09,11960.0,86.5903,86.6201,86.5108,86.5406,11960.0
2025-01-30 11:35:00,87.07,87.21,87.06,87.21,6424.0,86.5208,86.6599,86.5108,86.6599,6424.0
2025-01-30 11:40:00,87.21,87.26,87.2,87.23,5037.0,86.6599,86.7096,86.65,86.6798,5037.0
2025-01-30 11:45:00,87.24,87.26,87.21,87.24,8370.0,86.6897,86.7096,86.6599,86.6897,8370.0
2025-01-30 11:50:00,87.24,87.37,87.24,87.32,10939.0,86.6897,86.8189,86.6897,86.7692,10939.0
2025-01-30 11:55:00,87.31,87.34,87.26,87.27,6856.0,86.7593,86.7891,86.7096,86.7195,6856.0
2025-01-30 12:00:00,87.26,87.32,87.25,87.29,11627.0,86.7096,86.7692,86.6996,86.7394,11627.0
2025-01-30 12:05:00,87.28,87.3,87.17,87.17,6665.0,86.7294,86.7493,86.6201,86.6201,6665.0
2025-01-30 12:10:00,87.17,87.18,87.13,87.16,6523.0,86.6201,86.6301,86.5804,86.6102,6523.0
2025-01-30 12:15:00,87.18,87.22,87.13,87.15,6107.0,86.6301,86.6698,86.5804,86.6003,6107.0
2025-01-30 12:20:00,87.16,87.18,87.14,87.15,5267.0,86.6102,86.6301,86.5903,86.6003,5267.0
2025-01-30 12:25:00,87.17,87.17,87.07,87.09,4603.0,86.6201,86.6201,86.5208,86.5406,4603.0
2025-01-30 12:30:00,87.11,87.18,87.1,87.15,3317.0,86.5605,86.6301,86.5506,86.6003,3317.0
2025-01-30 12:35:00,87.14,87.17,87.13,87.15,4302.0,86.5903,86.6201,86.5804,86.6003,4302.0
2025-01-30 12:40:00,87.17,87.19,87.11,87.11,7011.0,86.6201,86.64,86.5605,86.5605,7011.0
2025-01-30 12:45:00,87.1,87.14,87.1,87.13,3467.0,86.5506,86.5903,86.5506,86.5804,3467.0
2025-01-30 12:50:00,87.14,87.14,87.08,87.14,4773.0,86.5903,86.5903,86.5307,86.5903,4773.0
2025-01-30 12:55:00,87.14,87.14,87.07,87.08,5324.0,86.5903,86.5903,86.5208,86.5307,5324.0
2025-01-30 13:00:00,87.09,87.17,87.09,87.16,8641.0,86.5406,86.6201,86.5406,86.6102,8641.0
2025-01-30 13:05:00,87.16,87.18,87.15,87.17,6293.0,86.6102,86.6301,86.6003,86.6201,6293.0
2025-01-30 13:10:00,87.17,87.17,87.11,87.15,8872.0,86.6201,86.6201,86.5605,86.6003,8872.0
2025-01-30 13:15:00,87.15,87.17,87.13,87.15,15370.0,86.6003,86.6201,86.5804,86.6003,15370.0
2025-01-30 13:20:00,87.15,87.22,87.14,87.19,16420.0,86.6003,86.6698,86.5903,86.64,16420.0
2025-01-30 13:25:00,87.18,87.2,87.18,87.2,5767.0,86.6301,86.65,86.6301,86.65,5767.0
2025-01-30 13:30:00,87.21,87.29,87.21,87.28,9997.0,86.6599,86.7394,86.6599,86.7294,9997.0
2025-01-30 13:35:00,87.28,87.52,87.28,87.51,15262.0,86.7294,86.9679,86.7294,86.958,15262.0
2025-01-30 13:40:00,87.51,87.53,87.46,87.47,26830.0,86.958,86.9779,86.9083,86.9182,26830.0
2025-01-30 13:45:00,87.46,87.51,87.43,87.43,20786.0,86.9083,86.958,86.8785,86.8785,20786.0
2025-01-30 13:50:00,87.44,87.44,87.37,87.38,6859.0,86.8884,86.8884,86.8189,86.8288,6859.0
2025-01-30 13:55:00,87.38,87.41,87.36,87.39,7356.0,86.8288,86.8586,86.8089,86.8388,7356.0
2025-01-30 14:00:00,87.39,87.44,87.37,87.4,13866.0,86.8388,86.8884,86.8189,86.8487,13866.0
2025-01-30 14:05:00,87.39,87.41,87.36,87.37,7371.0,86.8388,86.8586,86.8089,86.8189,7371.0
2025-01-30 14:10:00,87.37,87.37,87.28,87.31,12725.0,86.8189,86.8189,86.7294,86.7593,12725.0
2025-01-30 14:15:00,87.3,87.32,87.29,87.31,11048.0,86.7493,86.7692,86.7394,86.7593,11048.0
2025-01-30 14:20:00,87.3,87.32,87.28,87.29,7200.0,86.7493,86.7692,86.7294,86.7394,7200.0
2025-01-30 14:25:00,87.3,87.31,87.27,87.28,12614.0,86.7493,86.7593,86.7195,86.7294,12614.0
2025-01-30 14:30:00,87.27,87.31,87.22,87.3,13412.0,86.7195,86.7593,86.6698,86.7493,13412.0
2025-01-30 14:35:00,87.3,87.36,87.28,87.36,7012.0,86.7493,86.8089,86.7294,86.8089,7012.0
2025-01-30 14:40:00,87.35,87.35,87.3,87.31,9853.0,86.799,86.799,86.7493,86.7593,9853.0
2025-01-30 14:45:00,87.31,87.36,87.3,87.35,14836.0,86.7593,86.8089,86.7493,86.799,14836.0
2025-01-30 14:50:00,87.34,87.35,87.28,87.3,9276.0,86.7891,86.799,86.7294,86.7493,9276.0
2025-01-30 14:55:00,87.31,87.36,87.29,87.36,11900.0,86.7593,86.8089,86.7394,86.8089,11900.0
2025-01-30 15:00:00,87.35,87.35,87.26,87.26,17326.0,86.799,86.799,86.7096,86.7096,17326.0
2025-01-30 15:05:00,87.26,87.26,87.19,87.2,16296.0,86.7096,86.7096,86.64,86.65,16296.0
2025-01-30 15:10:00,87.2,87.29,87.2,87.23,18274.0,86.65,86.7394,86.65,86.6798,18274.0
2025-01-30 15:15:00,87.23,87.28,87.18,87.28,16934.0,86.6798,86.7294,86.6301,86.7294,16934.0
2025-01-30 15:20:00,87.27,87.29,87.23,87.29,15843.0,86.7195,86.7394,86.6798,86.7394,15843.0
2025-01-30 15:25:00,87.28,87.28,87.0,87.0,42464.0,86.7294,86.7294,86.4512,86.4512,42464.0
2025-01-30 15:30:00,86.99,87.03,86.91,86.92,58780.0,86.4413,86.481,86.3618,86.3717,58780.0
2025-01-30 15:35:00,86.93,86.97,86.47,86.5,104521.0,86.3817,86.4214,85.9246,85.9544,104521.0
2025-01-30 15:40:00,86.48,86.48,86.05,86.11,60688.0,85.9345,85.9345,85.5072,85.5668,60688.0
2025-01-30 15:45:00,86.1,86.49,86.07,86.48,64378.0,85.5569,85.9444,85.5271,85.9345,64378.0
2025-01-30 15:50:00,86.47,86.69,86.47,86.56,77273.0,85.9246,86.1432,85.9246,86.014,77273.0
2025-01-30 15:55:00,86.57,86.71,86.49,86.51,206122.0,86.0239,86.163,85.9444,85.9643,206122.0
2025-01-31 09:30:00,86.44,86.62,86.22,86.37,42552.0,85.8947,86.0736,85.6761,85.8252,42552.0
2025-01-31 09:35:00,86.42,86.87,86.42,86.86,11437.0,85.8749,86.322,85.8749,86.3121,11437.0
2025-01-31 09:40:00,86.83,86.84,86.64,86.64,12556.0,86.2823,86.2922,86.0935,86.0935,12556.0
2025-01-31 09:45:00,86.66,86.67,86.45,86.45,21136.0,86.1134,86.1233,85.9047,85.9047,21136.0
2025-01-31 09:50:00,86.47,86.57,86.39,86.39,38073.0,85.9246,86.0239,85.8451,85.8451,38073.0
2025-01-31 09:55:00,86.42,86.54,86.39,86.53,15387.0,85.8749,85.9941,85.8451,85.9842,15387.0
2025-01-31 10:00:00,86.53,86.53,86.19,86.19,33310.0,85.9842,85.9842,85.6463,85.6463,33310.0
2025-01-31 10:05:00,86.2,86.2,86.04,86.16,20354.0,85.6563,85.6563,85.4973,85.6165,20354.0
2025-01-31 10:10:00,86.16,86.21,86.04,86.14,19762.0,85.6165,85.6662,85.4973,85.5966,19762.0
2025-01-31 10:15:00,86.15,86.15,86.03,86.11,10176.0,85.6066,85.6066,85.4873,85.5668,10176.0
2025-01-31 10:20:00,86.14,86.32,86.13,86.31,12248.0,85.5966,85.7755,85.5867,85.7656,12248.0
2025-01-31 10:25:00,86.3,86.41,86.3,86.4,14626.0,85.7556,85.8649,85.7556,85.855,14626.0
2025-01-31 10:30:00,86.42,86.5,86.38,86.47,9373.0,85.8749,85.9544,85.8351,85.9246,9373.0
2025-01-31 10:35:00,86.45,86.47,86.33,86.41,9897.0,85.9047,85.9246,85.7854,85.8649,9897.0
2025-01-31 10:40:00,86.41,86.46,86.37,86.41,10229.0,85.8649,85.9146,85.8252,85.8649,10229.0
2025-01-31 10:45:00,86.42,86.53,86.38,86.53,9282.0,85.8749,85.9842,85.8351,85.9842,9282.0
2025-01-31 10:50:00,86.53,86.53,86.4,86.41,8084.0,85.9842,85.9842,85.855,85.8649,8084.0
2025-01-31 10:55:00,86.41,86.44,86.34,86.37,9758.0,85.8649,85.8947,85.7954,85.8252,9758.0
2025-01-31 11:00:00,86.36,86.38,86.29,86.38,9911.0,85.8153,85.8351,85.7457,85.8351,9911.0
2025-01-31 11:05:00,86.37,86.46,86.34,86.46,5324.0,85.8252,85.9146,85.7954,85.9146,5324.0
2025-01-31 11:10:00,86.48,86.5,86.41,86.41,8502.0,85.9345,85.9544,85.8649,85.8649,8502.0
2025-01-31 11:15:00,86.42,86.51,86.41,86.46,6646.0,85.8749,85.9643,85.8649,85.9146,6646.0
2025-01-31 11:20:00,86.47,86.52,86.44,86.52,7769.0,85.9246,85.9742,85.8947,85.9742,7769.0
2025-01-31 11:25:00,86.52,86.53,86.45,86.45,12812.0,85.9742,85.9842,85.9047,85.9047,12812.0
2025-01-31 11:30:00,86.44,86.53,86.43,86.5,5981.0,85.8947,85.9842,85.8848,85.9544,5981.0
2025-01-31 11:35:00,86.51,86.63,86.51,86.63,10166.0,85.9643,86.0835,85.9643,86.0835,10166.0
2025-01-31 11:40:00,86.64,86.67,86.6,86.61,10716.0,86.0935,86.1233,86.0537,86.0637,10716.0
2025-01-31 11:45:00,86.61,86.61,86.52,86.55,8312.0,86.0637,86.0637,85.9742,86.0041,8312.0
2025-01-31 11:50:00,86.57,86.57,86.43,86.49,16174.0,86.0239,86.0239,85.8848,85.9444,16174.0
2025-01-31 11:55:00,86.51,86.58,86.5,86.58,9433.0,85.9643,86.0339,85.9544,86.0339,9433.0
2025-01-31 12:00:00,86.57,86.58,86.54,86.55,11230.0,86.0239,86.0339,85.9941,86.0041,11230.0
2025-01-31 12:05:00,86.54,86.6,86.47,86.59,18892.0,85.9941,86.0537,85.9246,86.0438,18892.0
2025-01-31 12:10:00,86.59,86.64,86.56,86.6,4893.0,86.0438,86.0935,86.014,86.0537,4893.0
2025-01-31 12:15:00,86.6,86.7,86.56,86.69,7367.0,86.0537,86.1531,86.014,86.1432,7367.0
2025-01-31 12:20:00,86.7,86.74,86.67,86.72,11201.0,86.1531,86.1929,86.1233,86.173,11201.0
2025-01-31 12:25:00,86.75,86.76,86.7,86.73,9310.0,86.2028,86.2127,86.1531,86.1829,9310.0
2025-01-31 12:30:00,86.73,86.75,86.67,86.71,7624.0,86.1829,86.2028,86.1233,86.163,7624.0
2025-01-31 12:35:00,86.71,86.71,86.66,86.68,4134.0,86.163,86.163,86.1134,86.1332,4134.0
2025-01-31 12:40:00,86.67,86.71,86.63,86.66,8072.0,86.1233,86.163,86.0835,86.1134,8072.0
2025-01-31 12:45:00,86.67,86.71,86.66,86.7,3742.0,86.1233,86.163,86.1134,86.1531,3742.0
2025-01-31 12:50:00,86.69,86.76,86.69,86.7,9818.0,86.1432,86.2127,86.1432,86.1531,9818.0
2025-01-31 12:55:00,86.7,86.7,86.6,86.64,7031.0,86.1531,86.1531,86.0537,86.0935,7031.0
2025-01-31 13:00:00,86.65,86.71,86.61,86.61,15666.0,86.1034,86.163,86.0637,86.0637,15666.0
2025-01-31 13:05:00,86.63,86.67,86.62,86.65,15696.0,86.0835,86.1233,86.0736,86.1034,15696.0
2025-01-31 13:10:00,86.66,86.7,86.66,86.67,13184.0,86.1134,86.1531,86.1134,86.1233,13184.0
2025-01-31 13:15:00,86.68,86.71,86.52,86.55,22745.0,86.1332,86.163,85.9742,86.0041,22745.0
2025-01-31 13:20:00,86.53,86.6,86.41,86.44,26038.0,85.9842,86.0537,85.8649,85.8947,26038.0
2025-01-31 13:25:00,86.44,86.44,86.24,86.26,10747.0,85.8947,85.8947,85.696,85.7159,10747.0
2025-01-31 13:30:00,86.26,86.27,85.95,85.95,17084.0,85.7159,85.7258,85.4078,85.4078,17084.0
2025-01-31 13:35:00,85.94,86.08,85.9,86.08,14483.0,85.3979,85.537,85.3582,85.537,14483.0
2025-01-31 13:40:00,86.1,86.24,86.08,86.22,11323.0,85.5569,85.696,85.537,85.6761,11323.0
2025-01-31 13:45:00,86.22,86.31,86.22,86.3,5422.0,85.6761,85.7656,85.6761,85.7556,5422.0
2025-01-31 13:50:00,86.3,86.32,86.19,86.25,7658.0,85.7556,85.7755,85.6463,85.7059,7658.0
2025-01-31 13:55:00,86.25,86.27,86.12,86.15,7837.0,85.7059,85.7258,85.5768,85.6066,7837.0
2025-01-31 14:00:00,86.14,86.17,86.01,86.03,14603.0,85.5966,85.6265,85.4675,85.4873,14603.0
2025-01-31 14:05:00,86.07,86.07,85.85,85.91,10896.0,85.5271,85.5271,85.3085,85.3681,10896.0
2025-01-31 14:10:00,85.93,86.09,85.9,86.08,8917.0,85.388,85.547,85.3582,85.537,8917.0
2025-01-31 14:15:00,86.09,86.11,85.87,85.91,13238.0,85.547,85.5668,85.3283,85.3681,13238.0
2025-01-31 14:20:00,85.92,85.96,85.82,85.96,7387.0,85.378,85.4178,85.2787,85.4178,7387.0
2025-01-31 14:25:00,86.0,86.09,85.99,86.08,8163.0,85.4575,85.547,85.4476,85.537,8163.0
2025-01-31 14:30:00,86.09,86.2,86.09,86.19,19080.0,85.547,85.6563,85.547,85.6463,19080.0
2025-01-31 14:35:00,86.2,86.21,86.05,86.07,15254.0,85.6563,85.6662,85.5072,85.5271,15254.0
2025-01-31 14:40:00,86.1,86.12,85.92,85.95,18911.0,85.5569,85.5768,85.378,85.4078,18911.0
2025-01-31 14:45:00,85.94,86.0,85.85,85.97,12651.0,85.3979,85.4575,85.3085,85.4277,12651.0
2025-01-31 14:50:00,85.97,86.11,85.96,86.08,17351.0,85.4277,85.5668,85.4178,85.537,17351.0
2025-01-31 14:55:00,86.1,86.18,86.07,86.15,13527.0,85.5569,85.6364,85.5271,85.6066,13527.0
2025-01-31 15:00:00,86.13,86.13,85.84,85.84,16263.0,85.5867,85.5867,85.2985,85.2985,16263.0
2025-01-31 15:05:00,85.89,85.93,85.78,85.78,12922.0,85.3482,85.388,85.2389,85.2389,12922.0
2025-01-31 15:10:00,85.78,85.9,85.78,85.87,17020.0,85.2389,85.3582,85.2389,85.3283,17020.0
2025-01-31 15:15:00,85.87,86.01,85.86,86.0,21987.0,85.3283,85.4675,85.3184,85.4575,21987.0
2025-01-31 15:20:00,86.01,86.02,85.9,86.0,15528.0,85.4675,85.4774,85.3582,85.4575,15528.0
2025-01-31 15:25:00,86.0,86.0,85.89,85.94,18000.0,85.4575,85.4575,85.3482,85.3979,18000.0
2025-01-31 15:30:00,85.93,86.11,85.9,86.06,19545.0,85.388,85.5668,85.3582,85.5171,19545.0
2025-01-31 15:35:00,86.05,86.08,85.97,86.01,28109.0,85.5072,85.537,85.4277,85.4675,28109.0
2025-01-31 15:40:00,86.0,86.07,85.94,85.97,21572.0,85.4575,85.5271,85.3979,85.4277,21572.0
2025-01-31 15:45:00,85.97,86.12,85.95,86.11,44577.0,85.4277,85.5768,85.4078,85.5668,44577.0
2025-01-31 15:50:00,86.12,86.19,85.99,86.02,68067.0,85.5768,85.6463,85.4476,85.4774,68067.0
2025-01-31 15:55:00,86.04,86.06,85.9,85.93,194054.0,85.4973,85.5171,85.3582,85.388,194054.0
2025-02-03 09:30:00,84.61,84.8,84.28,84.71,61621.0,84.0763,84.2651,83.7484,84.1757,61621.0
2025-02-03 09:35:00,84.77,84.77,84.45,84.46,48976.0,84.2353,84.2353,83.9173,83.9272,48976.0
2025-02-03 09:40:00,84.46,84.53,83.97,84.05,22847.0,83.9272,83.9968,83.4403,83.5198,22847.0
2025-02-03 09:45:00,84.01,84.09,83.85,83.87,31652.0,83.4801,83.5596,83.3211,83.341,31652.0
2025-02-03 09:50:00,83.85,84.05,83.78,83.84,27142.0,83.3211,83.5198,83.2515,83.3111,27142.0
2025-02-03 09:55:00,83.84,84.09,83.78,83.9,16659.0,83.3111,83.5596,83.2515,83.3708,16659.0
2025-02-03 10:00:00,83.88,84.22,83.8,84.13,16618.0,83.3509,83.6888,83.2714,83.5993,16618.0
2025-02-03 10:05:00,84.14,84.18,84.02,84.13,12410.0,83.6093,83.649,83.49,83.5993,12410.0
2025-02-03 10:10:00,84.11,84.21,84.01,84.17,15828.0,83.5794,83.6788,83.4801,83.6391,15828.0
2025-02-03 10:15:00,84.18,84.26,83.95,83.95,18608.0,83.649,83.7285,83.4205,83.4205,18608.0
2025-02-03 10:20:00,83.95,84.46,83.75,84.38,43075.0,83.4205,83.9272,83.2217,83.8477,43075.0
2025-02-03 10:25:00,84.45,84.66,84.29,84.58,20999.0,83.9173,84.126,83.7583,84.0465,20999.0
2025-02-03 10:30:00,84.58,84.79,84.49,84.75,21541.0,84.0465,84.2552,83.957,84.2154,21541.0
2025-02-03 10:35:00,84.73,84.83,84.61,84.78,11930.0,84.1955,84.2949,84.0763,84.2452,11930.0
2025-02-03 10:40:00,84.75,85.04,84.71,84.9,15181.0,84.2154,84.5036,84.1757,84.3645,15181.0
2025-02-03 10:45:00,84.92,84.95,84.75,84.86,10904.0,84.3843,84.4141,84.2154,84.3247,10904.0
2025-02-03 10:50:00,84.94,85.09,84.92,85.02,19828.0,84.4042,84.5533,84.3843,84.4837,19828.0
2025-02-03 10:55:00,85.0,85.17,85.0,85.13,13630.0,84.4638,84.6328,84.4638,84.593,13630.0
2025-02-03 11:00:00,85.11,85.21,84.97,85.09,14287.0,84.5731,84.6725,84.434,84.5533,14287.0
2025-02-03 11:05:00,85.09,85.17,84.86,85.08,24121.0,84.5533,84.6328,84.3247,84.5433,24121.0
2025-02-03 11:10:00,85.13,85.26,85.13,85.22,11488.0,84.593,84.7222,84.593,84.6824,11488.0
2025-02-03 11:15:00,85.24,85.43,85.19,85.43,8248.0,84.7023,84.8911,84.6526,84.8911,8248.0
2025-02-03 11:20:00,85.45,85.58,85.41,85.53,15554.0,84.911,85.0402,84.8712,84.9905,15554.0
2025-02-03 11:25:00,85.51,85.52,85.4,85.45,10556.0,84.9706,84.9806,84.8613,84.911,10556.0
2025-02-03 11:30:00,85.43,85.55,85.34,85.54,12383.0,84.8911,85.0104,84.8017,85.0004,12383.0
2025-02-03 11:35:00,85.55,85.65,85.51,85.6,22626.0,85.0104,85.1097,84.9706,85.06,22626.0
2025-02-03 11:40:00,85.61,85.61,85.5,85.6,12914.0,85.07,85.07,84.9607,85.06,12914.0
2025-02-03 11:45:00,85.6,85.63,85.44,85.46,13412.0,85.06,85.0899,84.9011,84.9209,13412.0
2025-02-03 11:50:00,85.42,85.47,85.28,85.3,12909.0,84.8812,84.9309,84.7421,84.7619,12909.0
2025-02-03 11:55:00,85.28,85.28,85.09,85.19,33087.0,84.7421,84.7421,84.5533,84.6526,33087.0
2025-02-03 12:00:00,85.18,85.26,85.1,85.14,14251.0,84.6427,84.7222,84.5632,84.6029,14251.0
2025-02-03 12:05:00,85.14,85.17,85.08,85.11,12936.0,84.6029,84.6328,84.5433,84.5731,12936.0
2025-02-03 12:10:00,85.1,85.13,85.02,85.04,21203.0,84.5632,84.593,84.4837,84.5036,21203.0
2025-02-03 12:15:00,85.03,85.05,84.96,85.04,11243.0,84.4936,84.5135,84.4241,84.5036,11243.0
2025-02-03 12:20:00,85.04,85.2,85.03,85.2,9459.0,84.5036,84.6626,84.4936,84.6626,9459.0
2025-02-03 12:25:00,85.22,85.23,85.15,85.16,16741.0,84.6824,84.6924,84.6129,84.6228,16741.0
2025-02-03 12:30:00,85.16,85.18,85.11,85.11,24250.0,84.6228,84.6427,84.5731,84.5731,24250.0
2025-02-03 12:35:00,85.1,85.13,85.02,85.13,12704.0,84.5632,84.593,84.4837,84.593,12704.0
2025-02-03 12:40:00,85.1,85.11,85.02,85.05,14452.0,84.5632,84.5731,84.4837,84.5135,14452.0
2025-02-03 12:45:00,85.04,85.1,84.99,85.02,13817.0,84.5036,84.5632,84.4539,84.4837,13817.0
2025-02-03 12:50:00,85.0,85.21,85.0,85.2,44402.0,84.4638,84.6725,84.4638,84.6626,44402.0
2025-02-03 12:55:00,85.19,85.19,84.85,85.02,49633.0,84.6526,84.6526,84.3148,84.4837,49633.0
2025-02-03 13:00:00,85.0,85.02,84.8,85.02,9074.0,84.4638,84.4837,84.2651,84.4837,9074.0
2025-02-03 13:05:00,85.03,85.1,84.95,84.97,8307.0,84.4936,84.5632,84.4141,84.434,8307.0
2025-02-03 13:10:00,84.97,85.2,84.92,85.09,10634.0,84.434,84.6626,84.3843,84.5533,10634.0
2025-02-03 13:15:00,85.11,85.15,85.01,85.02,12585.0,84.5731,84.6129,84.4738,84.4837,12585.0
2025-02-03 13:20:00,85.01,85.09,85.01,85.06,12905.0,84.4738,84.5533,84.4738,84.5235,12905.0
2025-02-03 13:25:00,85.09,85.26,85.08,85.2,14051.0,84.5533,84.7222,84.5433,84.6626,14051.0
2025-02-03 13:30:00,85.23,85.35,85.2,85.35,9543.0,84.6924,84.8116,84.6626,84.8116,9543.0
2025-02-03 13:35:00,85.36,85.36,85.25,85.31,20455.0,84.8216,84.8216,84.7123,84.7719,20455.0
2025-02-03 13:40:00,85.31,85.35,85.2,85.24,20146.0,84.7719,84.8116,84.6626,84.7023,20146.0
2025-02-03 13:45:00,85.24,85.31,85.24,85.27,12293.0,84.7023,84.7719,84.7023,84.7321,12293.0
2025-02-03 13:50:00,85.27,85.34,85.27,85.3,12598.0,84.7321,84.8017,84.7321,84.7619,12598.0
2025-02-03 13:55:00,85.3,85.3,85.24,85.24,15391.0,84.7619,84.7619,84.7023,84.7023,15391.0
2025-02-03 14:00:00,85.24,85.31,85.21,85.27,19296.0,84.7023,84.7719,84.6725,84.7321,19296.0
2025-02-03 14:05:00,85.26,85.27,85.21,85.21,8221.0,84.7222,84.7321,84.6725,84.6725,8221.0
2025-02-03 14:10:00,85.2,85.22,85.19,85.21,10183.0,84.6626,84.6824,84.6526,84.6725,10183.0
2025-02-03 14:15:00,85.21,85.25,85.18,85.23,19266.0,84.6725,84.7123,84.6427,84.6924,19266.0
2025-02-03 14:20:00,85.24,85.29,85.23,85.26,12245.0,84.7023,84.752,84.6924,84.7222,12245.0
2025-02-03 14:25:00,85.26,85.28,85.22,85.22,14153.0,84.7222,84.7421,84.6824,84.6824,14153.0
2025-02-03 14:30:00,85.23,85.31,85.22,85.29,10288.0,84.6924,84.7719,84.6824,84.752,10288.0
2025-02-03 14:35:00,85.28,85.28,85.21,85.23,10452.0,84.7421,84.7421,84.6725,84.6924,10452.0
2025-02-03 14:40:00,85.23,85.36,85.22,85.35,13790.0,84.6924,84.8216,84.6824,84.8116,13790.0
2025-02-03 14:45:00,85.34,85.38,85.32,85.36,9189.0,84.8017,84.8414,84.7818,84.8216,9189.0
2025-02-03 14:50:00,85.37,85.37,85.34,85.34,8317.0,84.8315,84.8315,84.8017,84.8017,8317.0
2025-02-03 14:55:00,85.35,85.36,85.3,85.35,17827.0,84.8116,84.8216,84.7619,84.8116,17827.0
2025-02-03 15:00:00,85.35,85.41,85.32,85.4,17179.0,84.8116,84.8712,84.7818,84.8613,17179.0
2025-02-03 15:05:00,85.4,85.4,85.33,85.37,36088.0,84.8613,84.8613,84.7917,84.8315,36088.0
2025-02-03 15:10:00,85.37,85.37,85.28,85.29,30595.0,84.8315,84.8315,84.7421,84.752,30595.0
2025-02-03 15:15:00,85.29,85.38,85.29,85.37,20834.0,84.752,84.8414,84.752,84.8315,20834.0
2025-02-03 15:20:00,85.37,85.4,85.25,85.35,46259.0,84.8315,84.8613,84.7123,84.8116,46259.0
2025-02-03 15:25:00,85.35,85.36,85.16,85.16,23952.0,84.8116,84.8216,84.6228,84.6228,23952.0
2025-02-03 15:30:00,85.16,85.2,85.06,85.19,39373.0,84.6228,84.6626,84.5235,84.6526,39373.0
2025-02-03 15:35:00,85.19,85.29,85.15,85.16,19985.0,84.6526,84.752,84.6129,84.6228,19985.0
2025-02-03 15:40:00,85.15,85.22,85.15,85.16,20011.0,84.6129,84.6824,84.6129,84.6228,20011.0
2025-02-03 15:45:00,85.16,85.23,85.1,85.21,28293.0,84.6228,84.6924,84.5632,84.6725,28293.0
2025-02-03 15:50:00,85.23,85.38,85.21,85.31,86247.0,84.6924,84.8414,84.6725,84.7719,86247.0
2025-02-03 15:55:00,85.31,85.32,85.16,85.2,257088.0,84.7719,84.7818,84.6228,84.6626,257088.0
2025-02-04 09:30:00,85.03,85.28,84.83,85.11,103233.0,84.4936,84.7421,84.2949,84.5731,103233.0
2025-02-04 09:35:00,85.1,85.11,84.71,84.71,22121.0,84.5632,84.5731,84.1757,84.1757,22121.0
2025-02-04 09:40:00,84.7,84.87,84.7,84.81,18766.0,84.1657,84.3347,84.1657,84.275,18766.0
2025-02-04 09:45:00,84.83,84.94,84.71,84.73,16649.0,84.2949,84.4042,84.1757,84.1955,16649.0
2025-02-04 09:50:00,84.71,84.71,84.57,84.61,24393.0,84.1757,84.1757,84.0365,84.0763,24393.0
2025-02-04 09:55:00,84.6,84.62,84.41,84.5,13950.0,84.0664,84.0862,83.8776,83.967,13950.0
2025-02-04 10:00:00,84.52,84.66,84.5,84.59,31770.0,83.9869,84.126,83.967,84.0564,31770.0
2025-02-04 10:05:00,84.59,84.76,84.59,84.74,22166.0,84.0564,84.2253,84.0564,84.2055,22166.0
2025-02-04 10:10:00,84.71,84.73,84.59,84.6,28866.0,84.1757,84.1955,84.0564,84.0664,28866.0
2025-02-04 10:15:00,84.62,84.76,84.61,84.73,40242.0,84.0862,84.2253,84.0763,84.1955,40242.0
2025-02-04 10:20:00,84.74,84.85,84.7,84.82,19697.0,84.2055,84.3148,84.1657,84.285,19697.0
2025-02-04 10:25:00,84.81,84.82,84.75,84.76,16891.0,84.275,84.285,84.2154,84.2253,16891.0
2025-02-04 10:30:00,84.75,84.89,84.73,84.88,26695.0,84.2154,84.3545,84.1955,84.3446,26695.0
2025-02-04 10:35:00,84.88,84.9,84.81,84.81,16473.0,84.3446,84.3645,84.275,84.275,16473.0
2025-02-04 10:40:00,84.8,84.85,84.75,84.81,11794.0,84.2651,84.3148,84.2154,84.275,11794.0
2025-02-04 10:45:00,84.8,84.8,84.64,84.68,43840.0,84.2651,84.2651,84.1061,84.1458,43840.0
2025-02-04 10:50:00,84.67,84.75,84.61,84.75,14800.0,84.1359,84.2154,84.0763,84.2154,14800.0
2025-02-04 10:55:00,84.77,84.83,84.62,84.66,15031.0,84.2353,84.2949,84.0862,84.126,15031.0
2025-02-04 11:00:00,84.67,84.85,84.67,84.84,11175.0,84.1359,84.3148,84.1359,84.3048,11175.0
2025-02-04 11:05:00,84.85,84.91,84.81,84.9,9677.0,84.3148,84.3744,84.275,84.3645,9677.0
2025-02-04 11:10:00,84.88,84.92,84.84,84.91,15009.0,84.3446,84.3843,84.3048,84.3744,15009.0
2025-02-04 11:15:00,84.93,85.09,84.92,85.07,34882.0,84.3943,84.5533,84.3843,84.5334,34882.0
2025-02-04 11:20:00,85.06,85.18,85.04,85.13,11141.0,84.5235,84.6427,84.5036,84.593,11141.0
2025-02-04 11:25:00,85.15,85.24,85.12,85.24,14758.0,84.6129,84.7023,84.5831,84.7023,14758.0
2025-02-04 11:30:00,85.21,85.23,85.11,85.12,14224.0,84.6725,84.6924,84.5731,84.5831,14224.0
2025-02-04 11:35:00,85.11,85.12,85.05,85.06,5871.0,84.5731,84.5831,84.5135,84.5235,5871.0
2025-02-04 11:40:00,85.06,85.07,84.91,84.92,7637.0,84.5235,84.5334,84.3744,84.3843,7637.0
2025-02-04 11:45:00,84.92,84.95,84.88,84.9,9441.0,84.3843,84.4141,84.3446,84.3645,9441.0
2025-02-04 11:50:00,84.88,85.02,84.85,85.02,11169.0,84.3446,84.4837,84.3148,84.4837,11169.0
2025-02-04 11:55:00,85.02,85.04,84.95,85.03,17024.0,84.4837,84.5036,84.4141,84.4936,17024.0
2025-02-04 12:00:00,85.04,85.04,84.94,85.0,10525.0,84.5036,84.5036,84.4042,84.4638,10525.0
2025-02-04 12:05:00,85.01,85.04,84.96,84.96,18511.0,84.4738,84.5036,84.4241,84.4241,18511.0
2025-02-04 12:10:00,84.95,85.02,84.94,85.0,25100.0,84.4141,84.4837,84.4042,84.4638,25100.0
2025-02-04 12:15:00,84.99,85.08,84.92,85.0,24245.0,84.4539,84.5433,84.3843,84.4638,24245.0
2025-02-04 12:20:00,85.01,85.15,84.98,85.09,27387.0,84.4738,84.6129,84.444,84.5533,27387.0
2025-02-04 12:25:00,85.08,85.08,84.87,84.87,9540.0,84.5433,84.5433,84.3347,84.3347,9540.0
2025-02-04 12:30:00,84.89,85.0,84.86,84.91,28650.0,84.3545,84.4638,84.3247,84.3744,28650.0
2025-02-04 12:35:00,84.91,84.97,84.89,84.91,9027.0,84.3744,84.434,84.3545,84.3744,9027.0
2025-02-04 12:40:00,84.94,84.94,84.87,84.94,8565.0,84.4042,84.4042,84.3347,84.4042,8565.0
2025-02-04 12:45:00,84.95,85.0,84.94,84.98,7913.0,84.4141,84.4638,84.4042,84.444,7913.0
2025-02-04 12:50:00,85.0,85.06,84.96,85.02,8069.0,84.4638,84.5235,84.4241,84.4837,8069.0
2025-02-04 12:55:00,85.03,85.1,85.01,85.07,14951.0,84.4936,84.5632,84.4738,84.5334,14951.0
2025-02-04 13:00:00,85.07,85.07,85.02,85.02,5433.0,84.5334,84.5334,84.4837,84.4837,5433.0
2025-02-04 13:05:00,85.01,85.11,84.98,85.07,7704.0,84.4738,84.5731,84.444,84.5334,7704.0
2025-02-04 13:10:00,85.09,85.11,85.05,85.09,9652.0,84.5533,84.5731,84.5135,84.5533,9652.0
2025-02-04 13:15:00,85.09,85.11,85.07,85.09,6737.0,84.5533,84.5731,84.5334,84.5533,6737.0
2025-02-04 13:20:00,85.09,85.12,85.05,85.11,12245.0,84.5533,84.5831,84.5135,84.5731,12245.0
2025-02-04 13:25:00,85.12,85.13,85.04,85.05,4947.0,84.5831,84.593,84.5036,84.5135,4947.0
2025-02-04 13:30:00,85.06,85.06,85.01,85.03,8202.0,84.5235,84.5235,84.4738,84.4936,8202.0
2025-02-04 13:35:00,85.03,85.03,84.91,84.92,8521.0,84.4936,84.4936,84.3744,84.3843,8521.0
2025-02-04 13:40:00,84.93,84.97,84.91,84.95,9540.0,84.3943,84.434,84.3744,84.4141,9540.0
2025-02-04 13:45:00,84.97,85.1,84.95,85.06,32446.0,84.434,84.5632,84.4141,84.5235,32446.0
2025-02-04 13:50:00,85.06,85.07,84.92,84.95,17010.0,84.5235,84.5334,84.3843,84.4141,17010.0
2025-02-04 13:55:00,84.95,84.95,84.87,84.88,5345.0,84.4141,84.4141,84.3347,84.3446,5345.0
2025-02-04 14:00:00,84.87,84.98,84.87,84.98,25492.0,84.3347,84.444,84.3347,84.444,25492.0
2025-02-04 14:05:00,84.97,85.04,84.97,85.04,11623.0,84.434,84.5036,84.434,84.5036,11623.0
2025-02-04 14:10:00,85.05,85.11,85.04,85.1,9356.0,84.5135,84.5731,84.5036,84.5632,9356.0
2025-02-04 14:15:00,85.09,85.1,85.04,85.04,7429.0,84.5533,84.5632,84.5036,84.5036,7429.0
2025-02-04 14:20:00,85.06,85.08,85.02,85.08,11258.0,84.5235,84.5433,84.4837,84.5433,11258.0
2025-02-04 14:25:00,85.09,85.09,85.01,85.03,20716.0,84.5533,84.5533,84.4738,84.4936,20716.0
2025-02-04 14:30:00,85.03,85.1,85.02,85.09,14780.0,84.4936,84.5632,84.4837,84.5533,14780.0
2025-02-04 14:35:00,85.1,85.13,85.09,85.12,15098.0,84.5632,84.593,84.5533,84.5831,15098.0
2025-02-04 14:40:00,85.12,85.14,85.09,85.1,8815.0,84.5831,84.6029,84.5533,84.5632,8815.0
2025-02-04 14:45:00,85.11,85.14,85.09,85.12,13623.0,84.5731,84.6029,84.5533,84.5831,13623.0
2025-02-04 14:50:00,85.11,85.15,85.0,85.04,125874.0,84.5731,84.6129,84.4638,84.5036,125874.0
2025-02-04 14:55:00,85.04,85.15,85.02,85.09,34351.0,84.5036,84.6129,84.4837,84.5533,34351.0
2025-02-04 15:00:00,85.09,85.1,84.98,85.09,17253.0,84.5533,84.5632,84.444,84.5533,17253.0
2025-02-04 15:05:00,85.1,85.15,85.0,85.0,31871.0,84.5632,84.6129,84.4638,84.4638,31871.0
2025-02-04 15:10:00,85.0,85.02,84.98,84.98,25256.0,84.4638,84.4837,84.444,84.444,25256.0
2025-02-04 15:15:00,84.97,84.99,84.93,84.96,20214.0,84.434,84.4539,84.3943,84.4241,20214.0
2025-02-04 15:20:00,84.95,84.99,84.88,84.88,24600.0,84.4141,84.4539,84.3446,84.3446,24600.0
2025-02-04 15:25:00,84.88,84.88,84.79,84.8,18102.0,84.3446,84.3446,84.2552,84.2651,18102.0
2025-02-04 15:30:00,84.8,84.83,84.71,84.79,32253.0,84.2651,84.2949,84.1757,84.2552,32253.0
2025-02-04 15:35:00,84.79,84.84,84.78,84.83,41132.0,84.2552,84.3048,84.2452,84.2949,41132.0
2025-02-04 15:40:00,84.83,84.84,84.78,84.81,24012.0,84.2949,84.3048,84.2452,84.275,24012.0
2025-02-04 15:45:00,84.82,84.83,84.69,84.71,40547.0,84.285,84.2949,84.1558,84.1757,40547.0
2025-02-04 15:50:00,84.7,84.8,84.69,84.77,58431.0,84.1657,84.2651,84.1558,84.2353,58431.0
2025-02-04 15:55:00,84.78,84.95,84.77,84.85,186018.0,84.2452,84.4141,84.2353,84.3148,186018.0
2025-02-05 09:30:00,85.39,85.47,85.03,85.38,44823.0,84.8514,84.9309,84.4936,84.8414,44823.0
2025-02-05 09:35:00,85.39,85.53,85.38,85.4,9953.0,84.8514,84.9905,84.8414,84.8613,9953.0
2025-02-05 09:40:00,85.36,85.4,85.3,85.38,8657.0,84.8216,84.8613,84.7619,84.8414,8657.0
2025-02-05 09:45:00,85.4,85.5,85.36,85.46,3951.0,84.8613,84.9607,84.8216,84.9209,3951.0
2025-02-05 09:50:00,85.45,85.45,85.27,85.28,11553.0,84.911,84.911,84.7321,84.7421,11553.0
2025-02-05 09:55:00,85.28,85.3,85.03,85.18,68420.0,84.7421,84.7619,84.4936,84.6427,68420.0
2025-02-05 10:00:00,85.21,85.26,84.89,84.91,22418.0,84.6725,84.7222,84.3545,84.3744,22418.0
2025-02-05 10:05:00,84.89,85.12,84.89,85.12,19568.0,84.3545,84.5831,84.3545,84.5831,19568.0
2025-02-05 10:10:00,85.12,85.27,85.12,85.27,25020.0,84.5831,84.7321,84.5831,84.7321,25020.0
2025-02-05 10:15:00,85.27,85.38,85.27,85.37,10455.0,84.7321,84.8414,84.7321,84.8315,10455.0
2025-02-05 10:20:00,85.36,85.48,85.36,85.47,11816.0,84.8216,84.9408,84.8216,84.9309,11816.0
2025-02-05 10:25:00,85.46,85.52,85.41,85.44,18310.0,84.9209,84.9806,84.8712,84.9011,18310.0
2025-02-05 10:30:00,85.43,85.43,85.31,85.31,12237.0,84.8911,84.8911,84.7719,84.7719,12237.0
2025-02-05 10:35:00,85.33,85.33,85.21,85.22,9365.0,84.7917,84.7917,84.6725,84.6824,9365.0
2025-02-05 10:40:00,85.23,85.26,85.06,85.06,7629.0,84.6924,84.7222,84.5235,84.5235,7629.0
2025-02-05 10:45:00,85.08,85.14,85.01,85.14,7925.0,84.5433,84.6029,84.4738,84.6029,7925.0
2025-02-05 10:50:00,85.15,85.19,85.13,85.19,6361.0,84.6129,84.6526,84.593,84.6526,6361.0
2025-02-05 10:55:00,85.18,85.19,85.14,85.17,10320.0,84.6427,84.6526,84.6029,84.6328,10320.0
2025-02-05 11:00:00,85.17,85.22,85.16,85.18,16792.0,84.6328,84.6824,84.6228,84.6427,16792.0
2025-02-05 11:05:00,85.18,85.32,85.15,85.32,18717.0,84.6427,84.7818,84.6129,84.7818,18717.0
2025-02-05 11:10:00,85.33,85.4,85.33,85.37,8876.0,84.7917,84.8613,84.7917,84.8315,8876.0
2025-02-05 11:15:00,85.37,85.37,85.2,85.2,7513.0,84.8315,84.8315,84.6626,84.6626,7513.0
2025-02-05 11:20:00,85.2,85.26,85.19,85.2,7945.0,84.6626,84.7222,84.6526,84.6626,7945.0
2025-02-05 11:25:00,85.22,85.31,85.21,85.3,13092.0,84.6824,84.7719,84.6725,84.7619,13092.0
2025-02-05 11:30:00,85.31,85.32,85.26,85.28,10533.0,84.7719,84.7818,84.7222,84.7421,10533.0
2025-02-05 11:35:00,85.26,85.27,85.18,85.19,9757.0,84.7222,84.7321,84.6427,84.6526,9757.0
2025-02-05 11:40:00,85.18,85.18,85.15,85.17,4908.0,84.6427,84.6427,84.6129,84.6328,4908.0
2025-02-05 11:45:00,85.17,85.25,85.14,85.23,10086.0,84.6328,84.7123,84.6029,84.6924,10086.0
2025-02-05 11:50:00,85.23,85.34,85.22,85.29,7958.0,84.6924,84.8017,84.6824,84.752,7958.0
2025-02-05 11:55:00,85.27,85.27,85.12,85.12,24449.0,84.7321,84.7321,84.5831,84.5831,24449.0
2025-02-05 12:00:00,85.11,85.14,85.04,85.06,25422.0,84.5731,84.6029,84.5036,84.5235,25422.0
2025-02-05 12:05:00,85.05,85.05,84.97,85.02,12397.0,84.5135,84.5135,84.434,84.4837,12397.0
2025-02-05 12:10:00,85.02,85.04,84.91,84.91,18776.0,84.4837,84.5036,84.3744,84.3744,18776.0
2025-02-05 12:15:00,84.91,85.13,84.9,85.09,46149.0,84.3744,84.593,84.3645,84.5533,46149.0
2025-02-05 12:20:00,85.09,85.13,85.09,85.1,27662.0,84.5533,84.593,84.5533,84.5632,27662.0
2025-02-05 12:25:00,85.1,85.16,85.03,85.14,94385.0,84.5632,84.6228,84.4936,84.6029,94385.0
2025-02-05 12:30:00,85.13,85.2,85.13,85.19,8531.0,84.593,84.6626,84.593,84.6526,8531.0
2025-02-05 12:35:00,85.19,85.22,85.17,85.19,15772.0,84.6526,84.6824,84.6328,84.6526,15772.0
2025-02-05 12:40:00,85.18,85.25,85.15,85.25,30191.0,84.6427,84.7123,84.6129,84.7123,30191.0
2025-02-05 12:45:00,85.26,85.37,85.26,85.35,53156.0,84.7222,84.8315,84.7222,84.8116,53156.0
2025-02-05 12:50:00,85.35,85.36,85.28,85.31,14277.0,84.8116,84.8216,84.7421,84.7719,14277.0
2025-02-05 12:55:00,85.31,85.38,85.31,85.33,14901.0,84.7719,84.8414,84.7719,84.7917,14901.0
2025-02-05 13:00:00,85.33,85.4,85.31,85.4,35358.0,84.7917,84.8613,84.7719,84.8613,35358.0
2025-02-05 13:05:00,85.4,85.41,85.31,85.35,34703.0,84.8613,84.8712,84.7719,84.8116,34703.0
2025-02-05 13:10:00,85.35,85.53,85.34,85.51,36495.0,84.8116,84.9905,84.8017,84.9706,36495.0
2025-02-05 13:15:00,85.52,85.52,85.44,85.49,8824.0,84.9806,84.9806,84.9011,84.9507,8824.0
2025-02-05 13:20:00,85.48,85.48,85.44,85.47,13626.0,84.9408,84.9408,84.9011,84.9309,13626.0
2025-02-05 13:25:00,85.48,85.5,85.44,85.47,5252.0,84.9408,84.9607,84.9011,84.9309,5252.0
2025-02-05 13:30:00,85.47,85.49,85.43,85.47,7972.0,84.9309,84.9507,84.8911,84.9309,7972.0
2025-02-05 13:35:00,85.47,85.52,85.47,85.52,5940.0,84.9309,84.9806,84.9309,84.9806,5940.0
2025-02-05 13:40:00,85.52,85.53,85.5,85.51,11185.0,84.9806,84.9905,84.9607,84.9706,11185.0
2025-02-05 13:45:00,85.51,85.59,85.5,85.56,7172.0,84.9706,85.0501,84.9607,85.0203,7172.0
2025-02-05 13:50:00,85.56,85.56,85.51,85.52,9877.0,85.0203,85.0203,84.9706,84.9806,9877.0
2025-02-05 13:55:00,85.52,85.54,85.49,85.52,10434.0,84.9806,85.0004,84.9507,84.9806,10434.0
2025-02-05 14:00:00,85.52,85.54,85.5,85.52,9246.0,84.9806,85.0004,84.9607,84.9806,9246.0
2025-02-05 14:05:00,85.52,85.57,85.51,85.55,11910.0,84.9806,85.0302,84.9706,85.0104,11910.0
2025-02-05 14:10:00,85.55,85.56,85.51,85.55,10521.0,85.0104,85.0203,84.9706,85.0104,10521.0
2025-02-05 14:15:00,85.55,85.58,85.54,85.55,26464.0,85.0104,85.0402,85.0004,85.0104,26464.0
2025-02-05 14:20:00,85.55,85.58,85.53,85.55,12637.0,85.0104,85.0402,84.9905,85.0104,12637.0
2025-02-05 14:25:00,85.56,85.65,85.55,85.62,22387.0,85.0203,85.1097,85.0104,85.0799,22387.0
2025-02-05 14:30:00,85.61,85.67,85.61,85.66,13481.0,85.07,85.1296,85.07,85.1197,13481.0
2025-02-05 14:35:00,85.66,85.73,85.65,85.67,29532.0,85.1197,85.1892,85.1097,85.1296,29532.0
2025-02-05 14:40:00,85.67,85.68,85.56,85.56,14165.0,85.1296,85.1395,85.0203,85.0203,14165.0
2025-02-05 14:45:00,85.55,85.57,85.53,85.55,12341.0,85.0104,85.0302,84.9905,85.0104,12341.0
2025-02-05 14:50:00,85.55,85.62,85.55,85.61,8404.0,85.0104,85.0799,85.0104,85.07,8404.0
2025-02-05 14:55:00,85.61,85.63,85.54,85.55,24699.0,85.07,85.0899,85.0004,85.0104,24699.0
2025-02-05 15:00:00,85.55,85.62,85.55,85.62,28142.0,85.0104,85.0799,85.0104,85.0799,28142.0
2025-02-05 15:05:00,85.63,85.73,85.63,85.7,8504.0,85.0899,85.1892,85.0899,85.1594,8504.0
2025-02-05 15:10:00,85.7,85.76,85.66,85.73,12419.0,85.1594,85.219,85.1197,85.1892,12419.0
2025-02-05 15:15:00,85.76,85.79,85.72,85.79,13114.0,85.219,85.2488,85.1793,85.2488,13114.0
2025-02-05 15:20:00,85.77,85.87,85.77,85.85,18429.0,85.229,85.3283,85.229,85.3085,18429.0
2025-02-05 15:25:00,85.85,85.86,85.75,85.81,37249.0,85.3085,85.3184,85.2091,85.2687,37249.0
2025-02-05 15:30:00,85.81,85.83,85.77,85.77,25816.0,85.2687,85.2886,85.229,85.229,25816.0
2025-02-05 15:35:00,85.77,85.83,85.75,85.81,18112.0,85.229,85.2886,85.2091,85.2687,18112.0
2025-02-05 15:40:00,85.82,85.83,85.77,85.77,21416.0,85.2787,85.2886,85.229,85.229,21416.0
2025-02-05 15:45:00,85.75,85.8,85.7,85.73,38279.0,85.2091,85.2588,85.1594,85.1892,38279.0
2025-02-05 15:50:00,85.73,85.88,85.69,85.86,41374.0,85.1892,85.3383,85.1495,85.3184,41374.0
2025-02-05 15:55:00,85.87,85.97,85.74,85.76,191548.0,85.3283,85.4277,85.1992,85.219,191548.0
2025-02-06 09:30:00,86.31,86.5,86.14,86.14,49540.0,85.7656,85.9544,85.5966,85.5966,49540.0
2025-02-06 09:35:00,86.23,86.34,86.11,86.17,18594.0,85.6861,85.7954,85.5668,85.6265,18594.0
2025-02-06 09:40:00,86.17,86.25,86.14,86.15,12030.0,85.6265,85.7059,85.5966,85.6066,12030.0
2025-02-06 09:45:00,86.17,86.33,86.16,86.21,13625.0,85.6265,85.7854,85.6165,85.6662,13625.0
2025-02-06 09:50:00,86.18,86.2,86.02,86.06,10380.0,85.6364,85.6563,85.4774,85.5171,10380.0
2025-02-06 09:55:00,86.06,86.16,86.0,86.11,17106.0,85.5171,85.6165,85.4575,85.5668,17106.0
2025-02-06 10:00:00,86.14,86.4,86.12,86.24,12356.0,85.5966,85.855,85.5768,85.696,12356.0
2025-02-06 10:05:00,86.22,86.27,86.17,86.17,9624.0,85.6761,85.7258,85.6265,85.6265,9624.0
2025-02-06 10:10:00,86.15,86.23,86.12,86.17,7539.0,85.6066,85.6861,85.5768,85.6265,7539.0
2025-02-06 10:15:00,86.18,86.26,86.15,86.17,15106.0,85.6364,85.7159,85.6066,85.6265,15106.0
2025-02-06 10:20:00,86.17,86.21,86.02,86.02,10072.0,85.6265,85.6662,85.4774,85.4774,10072.0
2025-02-06 10:25:00,86.01,86.03,85.96,86.03,7223.0,85.4675,85.4873,85.4178,85.4873,7223.0
2025-02-06 10:30:00,86.03,86.08,86.0,86.02,9726.0,85.4873,85.537,85.4575,85.4774,9726.0
2025-02-06 10:35:00,86.03,86.09,85.98,85.98,23098.0,85.4873,85.547,85.4376,85.4376,23098.0
2025-02-06 10:40:00,85.98,86.08,85.98,86.05,14366.0,85.4376,85.537,85.4376,85.5072,14366.0
2025-02-06 10:45:00,86.06,86.17,86.06,86.15,16997.0,85.5171,85.6265,85.5171,85.6066,16997.0
2025-02-06 10:50:00,86.15,86.25,86.14,86.23,8076.0,85.6066,85.7059,85.5966,85.6861,8076.0
2025-02-06 10:55:00,86.24,86.26,86.12,86.16,11018.0,85.696,85.7159,85.5768,85.6165,11018.0
2025-02-06 11:00:00,86.16,86.2,86.09,86.2,9832.0,85.6165,85.6563,85.547,85.6563,9832.0
2025-02-06 11:05:00,86.19,86.19,86.07,86.07,14306.0,85.6463,85.6463,85.5271,85.5271,14306.0
2025-02-06 11:10:00,86.07,86.15,86.05,86.15,13874.0,85.5271,85.6066,85.5072,85.6066,13874.0
2025-02-06 11:15:00,86.15,86.19,86.11,86.18,15856.0,85.6066,85.6463,85.5668,85.6364,15856.0
2025-02-06 11:20:00,86.18,86.24,86.14,86.22,11173.0,85.6364,85.696,85.5966,85.6761,11173.0
2025-02-06 11:25:00,86.22,86.31,86.22,86.28,9221.0,85.6761,85.7656,85.6761,85.7358,9221.0
2025-02-06 11:30:00,86.28,86.3,86.22,86.24,7500.0,85.7358,85.7556,85.6761,85.696,7500.0
2025-02-06 11:35:00,86.25,86.3,86.19,86.25,10830.0,85.7059,85.7556,85.6463,85.7059,10830.0
2025-02-06 11:40:00,86.26,86.3,86.23,86.26,9067.0,85.7159,85.7556,85.6861,85.7159,9067.0
2025-02-06 11:45:00,86.26,86.32,86.24,86.29,12792.0,85.7159,85.7755,85.696,85.7457,12792.0
2025-02-06 11:50:00,86.3,86.39,86.3,86.31,16567.0,85.7556,85.8451,85.7556,85.7656,16567.0
2025-02-06 11:55:00,86.31,86.34,86.23,86.26,11533.0,85.7656,85.7954,85.6861,85.7159,11533.0
2025-02-06 12:00:00,86.26,86.34,86.22,86.3,9199.0,85.7159,85.7954,85.6761,85.7556,9199.0
2025-02-06 12:05:00,86.3,86.32,86.24,86.29,6778.0,85.7556,85.7755,85.696,85.7457,6778.0
2025-02-06 12:10:00,86.3,86.32,86.23,86.23,6439.0,85.7556,85.7755,85.6861,85.6861,6439.0
2025-02-06 12:15:00,86.21,86.26,86.2,86.24,12232.0,85.6662,85.7159,85.6563,85.696,12232.0
2025-02-06 12:20:00,86.25,86.29,86.25,86.25,7746.0,85.7059,85.7457,85.7059,85.7059,7746.0
2025-02-06 12:25:00,86.26,86.29,86.25,86.28,7543.0,85.7159,85.7457,85.7059,85.7358,7543.0
2025-02-06 12:30:00,86.28,86.32,86.27,86.27,7793.0,85.7358,85.7755,85.7258,85.7258,7793.0
2025-02-06 12:35:00,86.28,86.32,86.28,86.29,7338.0,85.7358,85.7755,85.7358,85.7457,7338.0
2025-02-06 12:40:00,86.28,86.3,86.25,86.26,5362.0,85.7358,85.7556,85.7059,85.7159,5362.0
2025-02-06 12:45:00,86.28,86.32,86.27,86.31,7151.0,85.7358,85.7755,85.7258,85.7656,7151.0
2025-02-06 12:50:00,86.31,86.37,86.29,86.35,9445.0,85.7656,85.8252,85.7457,85.8053,9445.0
2025-02-06 12:55:00,86.34,86.35,86.31,86.34,9763.0,85.7954,85.8053,85.7656,85.7954,9763.0
2025-02-06 13:00:00,86.33,86.36,86.33,86.36,6392.0,85.7854,85.8153,85.7854,85.8153,6392.0
2025-02-06 13:05:00,86.34,86.35,86.22,86.23,17964.0,85.7954,85.8053,85.6761,85.6861,17964.0
2025-02-06 13:10:00,86.24,86.29,86.24,86.26,9483.0,85.696,85.7457,85.696,85.7159,9483.0
2025-02-06 13:15:00,86.26,86.39,86.26,86.32,12350.0,85.7159,85.8451,85.7159,85.7755,12350.0
2025-02-06 13:20:00,86.33,86.35,86.25,86.3,7810.0,85.7854,85.8053,85.7059,85.7556,7810.0
2025-02-06 13:25:00,86.31,86.34,86.26,86.27,12084.0,85.7656,85.7954,85.7159,85.7258,12084.0
2025-02-06 13:30:00,86.25,86.29,86.25,86.25,3759.0,85.7059,85.7457,85.7059,85.7059,3759.0
2025-02-06 13:35:00,86.25,86.26,86.16,86.16,8715.0,85.7059,85.7159,85.6165,85.6165,8715.0
2025-02-06 13:40:00,86.15,86.15,86.05,86.06,18627.0,85.6066,85.6066,85.5072,85.5171,18627.0
2025-02-06 13:45:00,86.06,86.11,86.03,86.06,11233.0,85.5171,85.5668,85.4873,85.5171,11233.0
2025-02-06 13:50:00,86.05,86.09,85.99,86.03,12826.0,85.5072,85.547,85.4476,85.4873,12826.0
2025-02-06 13:55:00,86.03,86.03,85.97,85.99,5810.0,85.4873,85.4873,85.4277,85.4476,5810.0
2025-02-06 14:00:00,85.97,86.09,85.96,86.08,11852.0,85.4277,85.547,85.4178,85.537,11852.0
2025-02-06 14:05:00,86.09,86.12,86.03,86.04,12574.0,85.547,85.5768,85.4873,85.4973,12574.0
2025-02-06 14:10:00,86.05,86.11,86.05,86.09,7925.0,85.5072,85.5668,85.5072,85.547,7925.0
2025-02-06 14:15:00,86.1,86.13,86.08,86.12,10295.0,85.5569,85.5867,85.537,85.5768,10295.0
2025-02-06 14:20:00,86.13,86.16,86.1,86.14,24194.0,85.5867,85.6165,85.5569,85.5966,24194.0
2025-02-06 14:25:00,86.16,86.16,86.1,86.15,11428.0,85.6165,85.6165,85.5569,85.6066,11428.0
2025-02-06 14:30:00,86.14,86.14,85.85,85.89,19438.0,85.5966,85.5966,85.3085,85.3482,19438.0
2025-02-06 14:35:00,85.86,85.98,85.83,85.98,10501.0,85.3184,85.4376,85.2886,85.4376,10501.0
2025-02-06 14:40:00,85.98,86.01,85.97,86.01,8951.0,85.4376,85.4675,85.4277,85.4675,8951.0
2025-02-06 14:45:00,86.02,86.12,86.01,86.11,8670.0,85.4774,85.5768,85.4675,85.5668,8670.0
2025-02-06 14:50:00,86.12,86.18,86.12,86.16,14496.0,85.5768,85.6364,85.5768,85.6165,14496.0
2025-02-06 14:55:00,86.16,86.16,86.04,86.08,19984.0,85.6165,85.6165,85.4973,85.537,19984.0
2025-02-06 15:00:00,86.08,86.12,86.08,86.1,14771.0,85.537,85.5768,85.537,85.5569,14771.0
2025-02-06 15:05:00,86.1,86.22,86.1,86.15,34451.0,85.5569,85.6761,85.5569,85.6066,34451.0
2025-02-06 15:10:00,86.16,86.23,86.15,86.2,43875.0,85.6165,85.6861,85.6066,85.6563,43875.0
2025-02-06 15:15:00,86.21,86.31,86.2,86.25,23184.0,85.6662,85.7656,85.6563,85.7059,23184.0
2025-02-06 15:20:00,86.24,86.29,86.23,86.26,50942.0,85.696,85.7457,85.6861,85.7159,50942.0
2025-02-06 15:25:00,86.26,86.3,86.19,86.24,25592.0,85.7159,85.7556,85.6463,85.696,25592.0
2025-02-06 15:30:00,86.24,86.34,86.21,86.34,39226.0,85.696,85.7954,85.6662,85.7954,39226.0
2025-02-06 15:35:00,86.35,86.39,86.31,86.34,28113.0,85.8053,85.8451,85.7656,85.7954,28113.0
2025-02-06 15:40:00,86.34,86.35,86.27,86.31,30338.0,85.7954,85.8053,85.7258,85.7656,30338.0
2025-02-06 15:45:00,86.31,86.37,86.27,86.35,18772.0,85.7656,85.8252,85.7258,85.8053,18772.0
2025-02-06 15:50:00,86.36,86.43,86.25,86.36,47634.0,85.8153,85.8848,85.7059,85.8153,47634.0
2025-02-06 15:55:00,86.37,86.46,86.31,86.4,181229.0,85.8252,85.9146,85.7656,85.855,181229.0
2025-02-07 09:30:00,86.6,86.75,86.28,86.35,32515.0,86.0537,86.2028,85.7358,85.8053,32515.0
2025-02-07 09:35:00,86.38,86.44,86.29,86.3,11159.0,85.8351,85.8947,85.7457,85.7556,11159.0
2025-02-07 09:40:00,86.32,86.49,86.25,86.49,11644.0,85.7755,85.9444,85.7059,85.9444,11644.0
2025-02-07 09:45:00,86.53,86.63,86.53,86.6,6015.0,85.9842,86.0835,85.9842,86.0537,6015.0
2025-02-07 09:50:00,86.58,86.71,86.57,86.69,9586.0,86.0339,86.163,86.0239,86.1432,9586.0
2025-02-07 09:55:00,86.71,86.81,86.68,86.8,7512.0,86.163,86.2624,86.1332,86.2525,7512.0
2025-02-07 10:00:00,86.8,86.8,86.5,86.6,18380.0,86.2525,86.2525,85.9544,86.0537,18380.0
2025-02-07 10:05:00,86.56,86.78,86.55,86.75,13777.0,86.014,86.2326,86.0041,86.2028,13777.0
2025-02-07 10:10:00,86.77,86.8,86.67,86.8,10888.0,86.2227,86.2525,86.1233,86.2525,10888.0
2025-02-07 10:15:00,86.83,86.89,86.62,86.77,29419.0,86.2823,86.3419,86.0736,86.2227,29419.0
2025-02-07 10:20:00,86.77,86.89,86.69,86.85,15485.0,86.2227,86.3419,86.1432,86.3022,15485.0
2025-02-07 10:25:00,86.84,86.98,86.83,86.87,25811.0,86.2922,86.4313,86.2823,86.322,25811.0
2025-02-07 10:30:00,86.86,86.95,86.81,86.93,10558.0,86.3121,86.4015,86.2624,86.3817,10558.0
2025-02-07 10:35:00,86.93,86.98,86.79,86.79,13388.0,86.3817,86.4313,86.2425,86.2425,13388.0
2025-02-07 10:40:00,86.83,86.88,86.72,86.73,30876.0,86.2823,86.332,86.173,86.1829,30876.0
2025-02-07 10:45:00,86.72,86.73,86.59,86.59,16990.0,86.173,86.1829,86.0438,86.0438,16990.0
2025-02-07 10:50:00,86.61,86.65,86.04,86.07,15059.0,86.0637,86.1034,85.4973,85.5271,15059.0
2025-02-07 10:55:00,86.05,86.26,86.04,86.19,14029.0,85.5072,85.7159,85.4973,85.6463,14029.0
2025-02-07 11:00:00,86.19,86.19,85.91,86.06,15279.0,85.6463,85.6463,85.3681,85.5171,15279.0
2025-02-07 11:05:00,86.08,86.33,86.03,86.31,6240.0,85.537,85.7854,85.4873,85.7656,6240.0
2025-02-07 11:10:00,86.31,86.39,86.21,86.28,13763.0,85.7656,85.8451,85.6662,85.7358,13763.0
2025-02-07 11:15:00,86.28,86.58,86.28,86.48,9759.0,85.7358,86.0339,85.7358,85.9345,9759.0
2025-02-07 11:20:00,86.52,86.6,86.39,86.42,8280.0,85.9742,86.0537,85.8451,85.8749,8280.0
2025-02-07 11:25:00,86.38,86.41,86.28,86.29,9289.0,85.8351,85.8649,85.7358,85.7457,9289.0
2025-02-07 11:30:00,86.29,86.4,86.29,86.38,11737.0,85.7457,85.855,85.7457,85.8351,11737.0
2025-02-07 11:35:00,86.38,86.41,86.31,86.39,5248.0,85.8351,85.8649,85.7656,85.8451,5248.0
2025-02-07 11:40:00,86.36,86.42,86.25,86.31,6018.0,85.8153,85.8749,85.7059,85.7656,6018.0
2025-02-07 11:45:00,86.31,86.33,86.24,86.29,9068.0,85.7656,85.7854,85.696,85.7457,9068.0
2025-02-07 11:50:00,86.31,86.32,86.21,86.23,10997.0,85.7656,85.7755,85.6662,85.6861,10997.0
2025-02-07 11:55:00,86.24,86.32,86.19,86.19,26158.0,85.696,85.7755,85.6463,85.6463,26158.0
2025-02-07 12:00:00,86.19,86.26,86.17,86.24,5759.0,85.6463,85.7159,85.6265,85.696,5759.0
2025-02-07 12:05:00,86.21,86.4,86.16,86.34,9777.0,85.6662,85.855,85.6165,85.7954,9777.0
2025-02-07 12:10:00,86.34,86.35,86.25,86.29,6252.0,85.7954,85.8053,85.7059,85.7457,6252.0
2025-02-07 12:15:00,86.3,86.32,86.07,86.12,13796.0,85.7556,85.7755,85.5271,85.5768,13796.0
2025-02-07 12:20:00,86.16,86.3,86.11,86.18,15279.0,85.6165,85.7556,85.5668,85.6364,15279.0
2025-02-07 12:25:00,86.16,86.25,86.14,86.25,9009.0,85.6165,85.7059,85.5966,85.7059,9009.0
2025-02-07 12:30:00,86.24,86.26,86.16,86.2,7634.0,85.696,85.7159,85.6165,85.6563,7634.0
2025-02-07 12:35:00,86.21,86.26,86.18,86.21,19651.0,85.6662,85.7159,85.6364,85.6662,19651.0
2025-02-07 12:40:00,86.19,86.19,86.1,86.13,13713.0,85.6463,85.6463,85.5569,85.5867,13713.0
2025-02-07 12:45:00,86.11,86.19,86.11,86.18,5297.0,85.5668,85.6463,85.5668,85.6364,5297.0
2025-02-07 12:50:00,86.18,86.23,86.16,86.21,6015.0,85.6364,85.6861,85.6165,85.6662,6015.0
2025-02-07 12:55:00,86.2,86.24,86.16,86.17,5161.0,85.6563,85.696,85.6165,85.6265,5161.0
2025-02-07 13:00:00,86.17,86.27,86.17,86.25,9519.0,85.6265,85.7258,85.6265,85.7059,9519.0
2025-02-07 13:05:00,86.25,86.33,86.24,86.29,6435.0,85.7059,85.7854,85.696,85.7457,6435.0
2025-02-07 13:10:00,86.29,86.32,86.25,86.29,10241.0,85.7457,85.7755,85.7059,85.7457,10241.0
2025-02-07 13:15:00,86.27,86.31,86.27,86.29,2965.0,85.7258,85.7656,85.7258,85.7457,2965.0
2025-02-07 13:20:00,86.29,86.3,86.23,86.28,7138.0,85.7457,85.7556,85.6861,85.7358,7138.0
2025-02-07 13:25:00,86.29,86.33,86.26,86.28,5735.0,85.7457,85.7854,85.7159,85.7358,5735.0
2025-02-07 13:30:00,86.26,86.35,86.26,86.35,3049.0,85.7159,85.8053,85.7159,85.8053,3049.0
2025-02-07 13:35:00,86.35,86.42,86.33,86.41,8816.0,85.8053,85.8749,85.7854,85.8649,8816.0
2025-02-07 13:40:00,86.41,86.41,86.25,86.28,9571.0,85.8649,85.8649,85.7059,85.7358,9571.0
2025-02-07 13:45:00,86.29,86.32,86.27,86.29,4324.0,85.7457,85.7755,85.7258,85.7457,4324.0
2025-02-07 13:50:00,86.32,86.32,86.19,86.19,5608.0,85.7755,85.7755,85.6463,85.6463,5608.0
2025-02-07 13:55:00,86.19,86.21,86.12,86.12,7493.0,85.6463,85.6662,85.5768,85.5768,7493.0
2025-02-07 14:00:00,86.11,86.21,86.11,86.14,10048.0,85.5668,85.6662,85.5668,85.5966,10048.0
2025-02-07 14:05:00,86.17,86.25,86.16,86.23,8727.0,85.6265,85.7059,85.6165,85.6861,8727.0
2025-02-07 14:10:00,86.25,86.26,86.13,86.22,43277.0,85.7059,85.7159,85.5867,85.6761,43277.0
2025-02-07 14:15:00,86.23,86.37,86.23,86.34,28023.0,85.6861,85.8252,85.6861,85.7954,28023.0
2025-02-07 14:20:00,86.35,86.38,86.31,86.36,21484.0,85.8053,85.8351,85.7656,85.8153,21484.0
2025-02-07 14:25:00,86.36,86.44,86.32,86.32,33036.0,85.8153,85.8947,85.7755,85.7755,33036.0
2025-02-07 14:30:00,86.31,86.38,86.31,86.37,24544.0,85.7656,85.8351,85.7656,85.8252,24544.0
2025-02-07 14:35:00,86.37,86.42,86.35,86.4,9972.0,85.8252,85.8749,85.8053,85.855,9972.0
2025-02-07 14:40:00,86.42,86.46,86.34,86.36,16376.0,85.8749,85.9146,85.7954,85.8153,16376.0
2025-02-07 14:45:00,86.37,86.37,86.31,86.36,13692.0,85.8252,85.8252,85.7656,85.8153,13692.0
2025-02-07 14:50:00,86.36,86.37,86.3,86.31,13461.0,85.8153,85.8252,85.7556,85.7656,13461.0
2025-02-07 14:55:00,86.32,86.32,86.25,86.25,8335.0,85.7755,85.7755,85.7059,85.7059,8335.0
2025-02-07 15:00:00,86.25,86.27,86.21,86.22,11008.0,85.7059,85.7258,85.6662,85.6761,11008.0
2025-02-07 15:05:00,86.23,86.38,86.23,86.37,12379.0,85.6861,85.8351,85.6861,85.8252,12379.0
2025-02-07 15:10:00,86.37,86.38,86.27,86.28,10242.0,85.8252,85.8351,85.7258,85.7358,10242.0
2025-02-07 15:15:00,86.28,86.28,86.2,86.27,10209.0,85.7358,85.7358,85.6563,85.7258,10209.0
2025-02-07 15:20:00,86.27,86.3,86.24,86.26,13836.0,85.7258,85.7556,85.696,85.7159,13836.0
2025-02-07 15:25:00,86.26,86.28,86.22,86.23,10713.0,85.7159,85.7358,85.6761,85.6861,10713.0
2025-02-07 15:30:00,86.23,86.38,86.22,86.38,28092.0,85.6861,85.8351,85.6761,85.8351,28092.0
2025-02-07 15:35:00,86.38,86.38,86.25,86.26,17932.0,85.8351,85.8351,85.7059,85.7159,17932.0
2025-02-07 15:40:00,86.26,86.29,86.15,86.17,17127.0,85.7159,85.7457,85.6066,85.6265,17127.0
2025-02-07 15:45:00,86.18,86.32,86.17,86.31,50316.0,85.6364,85.7755,85.6265,85.7656,50316.0
2025-02-07 15:50:00,86.31,86.45,86.13,86.19,52879.0,85.7656,85.9047,85.5867,85.6463,52879.0
2025-02-07 15:55:00,86.2,86.27,86.11,86.15,116284.0,85.6563,85.7258,85.5668,85.6066,116284.0
2025-02-10 09:30:00,86.15,86.39,85.95,86.02,42910.0,85.6066,85.8451,85.4078,85.4774,42910.0
2025-02-10 09:35:00,86.02,86.02,85.2,85.29,13908.0,85.4774,85.4774,84.6626,84.752,13908.0
2025-02-10 09:40:00,85.32,85.32,84.7,84.89,18576.0,84.7818,84.7818,84.1657,84.3545,18576.0
2025-02-10 09:45:00,84.87,85.0,84.74,84.92,13349.0,84.3347,84.4638,84.2055,84.3843,13349.0
2025-02-10 09:50:00,84.92,85.42,84.9,85.36,21303.0,84.3843,84.8812,84.3645,84.8216,21303.0
2025-02-10 09:55:00,85.35,85.44,85.33,85.37,7885.0,84.8116,84.9011,84.7917,84.8315,7885.0
2025-02-10 10:00:00,85.37,85.5,85.32,85.5,13990.0,84.8315,84.9607,84.7818,84.9607,13990.0
2025-02-10 10:05:00,85.51,85.55,85.26,85.28,9232.0,84.9706,85.0104,84.7222,84.7421,9232.0
2025-02-10 10:10:00,85.29,85.29,85.18,85.22,26799.0,84.752,84.752,84.6427,84.6824,26799.0
2025-02-10 10:15:00,85.2,85.24,85.08,85.08,9077.0,84.6626,84.7023,84.5433,84.5433,9077.0
2025-02-10 10:20:00,85.1,85.1,84.97,84.98,9980.0,84.5632,84.5632,84.434,84.444,9980.0
2025-02-10 10:25:00,84.98,85.03,84.9,85.03,13753.0,84.444,84.4936,84.3645,84.4936,13753.0
2025-02-10 10:30:00,85.01,85.13,85.0,85.0,8953.0,84.4738,84.593,84.4638,84.4638,8953.0
2025-02-10 10:35:00,85.0,85.0,84.87,84.87,9271.0,84.4638,84.4638,84.3347,84.3347,9271.0
2025-02-10 10:40:00,84.88,84.89,84.68,84.83,12360.0,84.3446,84.3545,84.1458,84.2949,12360.0
2025-02-10 10:45:00,84.84,84.94,84.83,84.94,9967.0,84.3048,84.4042,84.2949,84.4042,9967.0
2025-02-10 10:50:00,84.96,85.04,84.93,84.95,8326.0,84.4241,84.5036,84.3943,84.4141,8326.0
2025-02-10 10:55:00,84.95,85.05,84.93,85.0,10329.0,84.4141,84.5135,84.3943,84.4638,10329.0
2025-02-10 11:00:00,85.01,85.12,84.98,85.11,8747.0,84.4738,84.5831,84.444,84.5731,8747.0
2025-02-10 11:05:00,85.11,85.13,85.08,85.11,12283.0,84.5731,84.593,84.5433,84.5731,12283.0
2025-02-10 11:10:00,85.12,85.16,85.04,85.07,17334.0,84.5831,84.6228,84.5036,84.5334,17334.0
2025-02-10 11:15:00,85.06,85.06,84.84,84.86,13707.0,84.5235,84.5235,84.3048,84.3247,13707.0
2025-02-10 11:20:00,84.87,84.9,84.8,84.84,13770.0,84.3347,84.3645,84.2651,84.3048,13770.0
2025-02-10 11:25:00,84.84,84.99,84.84,84.99,14995.0,84.3048,84.4539,84.3048,84.4539,14995.0
2025-02-10 11:30:00,84.99,85.02,84.91,84.96,10326.0,84.4539,84.4837,84.3744,84.4241,10326.0
2025-02-10 11:35:00,84.97,85.04,84.93,84.95,26925.0,84.434,84.5036,84.3943,84.4141,26925.0
2025-02-10 11:40:00,84.95,85.16,84.95,85.12,20505.0,84.4141,84.6228,84.4141,84.5831,20505.0
2025-02-10 11:45:00,85.14,85.14,85.01,85.03,11068.0,84.6029,84.6029,84.4738,84.4936,11068.0
2025-02-10 11:50:00,85.04,85.1,85.03,85.04,8395.0,84.5036,84.5632,84.4936,84.5036,8395.0
2025-02-10 11:55:00,85.05,85.07,84.99,85.05,6363.0,84.5135,84.5334,84.4539,84.5135,6363.0
2025-02-10 12:00:00,85.04,85.07,84.99,84.99,5169.0,84.5036,84.5334,84.4539,84.4539,5169.0
2025-02-10 12:05:00,84.99,85.02,84.82,84.82,28913.0,84.4539,84.4837,84.285,84.285,28913.0
2025-02-10 12:10:00,84.82,84.85,84.77,84.8,10298.0,84.285,84.3148,84.2353,84.2651,10298.0
2025-02-10 12:15:00,84.8,84.83,84.76,84.82,7953.0,84.2651,84.2949,84.2253,84.285,7953.0
2025-02-10 12:20:00,84.82,84.86,84.78,84.86,6796.0,84.285,84.3247,84.2452,84.3247,6796.0
2025-02-10 12:25:00,84.84,84.85,84.8,84.8,7535.0,84.3048,84.3148,84.2651,84.2651,7535.0
2025-02-10 12:30:00,84.8,84.86,84.8,84.84,9588.0,84.2651,84.3247,84.2651,84.3048,9588.0
2025-02-10 12:35:00,84.85,84.91,84.84,84.9,6200.0,84.3148,84.3744,84.3048,84.3645,6200.0
2025-02-10 12:40:00,84.92,84.94,84.9,84.91,8547.0,84.3843,84.4042,84.3645,84.3744,8547.0
2025-02-10 12:45:00,84.91,84.95,84.9,84.95,8623.0,84.3744,84.4141,84.3645,84.4141,8623.0
2025-02-10 12:50:00,84.95,85.04,84.95,85.03,8969.0,84.4141,84.5036,84.4141,84.4936,8969.0
2025-02-10 12:55:00,85.02,85.03,85.0,85.02,6753.0,84.4837,84.4936,84.4638,84.4837,6753.0
2025-02-10 13:00:00,85.02,85.11,85.01,85.1,5744.0,84.4837,84.5731,84.4738,84.5632,5744.0
2025-02-10 13:05:00,85.11,85.15,85.09,85.15,11706.0,84.5731,84.6129,84.5533,84.6129,11706.0
2025-02-10 13:10:00,85.13,85.23,85.13,85.23,7558.0,84.593,84.6924,84.593,84.6924,7558.0
2025-02-10 13:15:00,85.23,85.24,85.14,85.15,8060.0,84.6924,84.7023,84.6029,84.6129,8060.0
2025-02-10 13:20:00,85.16,85.18,85.13,85.15,6277.0,84.6228,84.6427,84.593,84.6129,6277.0
2025-02-10 13:25:00,85.16,85.18,85.13,85.14,5604.0,84.6228,84.6427,84.593,84.6029,5604.0
2025-02-10 13:30:00,85.14,85.15,85.11,85.11,6162.0,84.6029,84.6129,84.5731,84.5731,6162.0
2025-02-10 13:35:00,85.13,85.25,85.13,85.22,10545.0,84.593,84.7123,84.593,84.6824,10545.0
2025-02-10 13:40:00,85.22,85.34,85.2,85.34,29784.0,84.6824,84.8017,84.6626,84.8017,29784.0
2025-02-10 13:45:00,85.33,85.33,85.27,85.28,7808.0,84.7917,84.7917,84.7321,84.7421,7808.0
2025-02-10 13:50:00,85.29,85.32,85.28,85.32,5924.0,84.752,84.7818,84.7421,84.7818,5924.0
2025-02-10 13:55:00,85.32,85.34,85.27,85.27,13057.0,84.7818,84.8017,84.7321,84.7321,13057.0
2025-02-10 14:00:00,85.26,85.33,85.22,85.32,10919.0,84.7222,84.7917,84.6824,84.7818,10919.0
2025-02-10 14:05:00,85.34,85.42,85.34,85.42,7181.0,84.8017,84.8812,84.8017,84.8812,7181.0
2025-02-10 14:10:00,85.41,85.52,85.41,85.51,9771.0,84.8712,84.9806,84.8712,84.9706,9771.0
2025-02-10 14:15:00,85.49,85.49,85.44,85.45,8349.0,84.9507,84.9507,84.9011,84.911,8349.0
2025-02-10 14:20:00,85.45,85.53,85.45,85.5,10686.0,84.911,84.9905,84.911,84.9607,10686.0
2025-02-10 14:25:00,85.5,85.5,85.45,85.47,7611.0,84.9607,84.9607,84.911,84.9309,7611.0
2025-02-10 14:30:00,85.48,85.49,85.44,85.45,8981.0,84.9408,84.9507,84.9011,84.911,8981.0
2025-02-10 14:35:00,85.44,85.5,85.43,85.47,10106.0,84.9011,84.9607,84.8911,84.9309,10106.0
2025-02-10 14:40:00,85.47,85.48,85.43,85.45,9804.0,84.9309,84.9408,84.8911,84.911,9804.0
2025-02-10 14:45:00,85.44,85.5,85.43,85.48,9232.0,84.9011,84.9607,84.8911,84.9408,9232.0
2025-02-10 14:50:00,85.48,85.5,85.46,85.48,6600.0,84.9408,84.9607,84.9209,84.9408,6600.0
2025-02-10 14:55:00,85.48,85.48,85.4,85.41,13186.0,84.9408,84.9408,84.8613,84.8712,13186.0
2025-02-10 15:00:00,85.41,85.47,85.39,85.44,13986.0,84.8712,84.9309,84.8514,84.9011,13986.0
2025-02-10 15:05:00,85.45,85.49,85.41,85.42,11619.0,84.911,84.9507,84.8712,84.8812,11619.0
2025-02-10 15:10:00,85.41,85.45,85.41,85.44,9665.0,84.8712,84.911,84.8712,84.9011,9665.0
2025-02-10 15:15:00,85.44,85.44,85.31,85.34,24868.0,84.9011,84.9011,84.7719,84.8017,24868.0
2025-02-10 15:20:00,85.34,85.34,85.27,85.29,18587.0,84.8017,84.8017,84.7321,84.752,18587.0
2025-02-10 15:25:00,85.29,85.31,85.28,85.3,21792.0,84.752,84.7719,84.7421,84.7619,21792.0
2025-02-10 15:30:00,85.3,85.33,85.26,85.29,34669.0,84.7619,84.7917,84.7222,84.752,34669.0
2025-02-10 15:35:00,85.29,85.29,85.18,85.25,32694.0,84.752,84.752,84.6427,84.7123,32694.0
2025-02-10 15:40:00,85.25,85.3,85.25,85.3,25781.0,84.7123,84.7619,84.7123,84.7619,25781.0
2025-02-10 15:45:00,85.3,85.3,85.2,85.25,25971.0,84.7619,84.7619,84.6626,84.7123,25971.0
2025-02-10 15:50:00,85.26,85.37,85.15,85.16,42089.0,84.7222,84.8315,84.6129,84.6228,42089.0
2025-02-10 15:55:00,85.15,85.24,84.94,85.03,186998.0,84.6129,84.7023,84.4042,84.4936,186998.0
2025-02-11 09:30:00,84.85,84.97,84.65,84.92,81196.0,84.3148,84.434,84.116,84.3843,81196.0
2025-02-11 09:35:00,84.92,84.97,84.81,84.88,32428.0,84.3843,84.434,84.275,84.3446,32428.0
2025-02-11 09:40:00,84.88,85.16,84.87,85.05,22256.0,84.3446,84.6228,84.3347,84.5135,22256.0
2025-02-11 09:45:00,85.06,85.22,84.97,85.09,26338.0,84.5235,84.6824,84.434,84.5533,26338.0
2025-02-11 09:50:00,85.11,85.2,85.0,85.1,19311.0,84.5731,84.6626,84.4638,84.5632,19311.0
2025-02-11 09:55:00,85.1,85.18,85.01,85.06,16276.0,84.5632,84.6427,84.4738,84.5235,16276.0
2025-02-11 10:00:00,85.06,85.12,84.77,84.79,46767.0,84.5235,84.5831,84.2353,84.2552,46767.0
2025-02-11 10:05:00,84.77,84.79,84.6,84.7,33381.0,84.2353,84.2552,84.0664,84.1657,33381.0
2025-02-11 10:10:00,84.72,84.85,84.71,84.77,24369.0,84.1856,84.3148,84.1757,84.2353,24369.0
2025-02-11 10:15:00,84.78,84.78,84.53,84.55,18864.0,84.2452,84.2452,83.9968,84.0167,18864.0
2025-02-11 10:20:00,84.57,84.66,84.54,84.62,15426.0,84.0365,84.126,84.0067,84.0862,15426.0
2025-02-11 10:25:00,84.61,84.62,84.5,84.53,13869.0,84.0763,84.0862,83.967,83.9968,13869.0
2025-02-11 10:30:00,84.52,84.6,84.47,84.55,13244.0,83.9869,84.0664,83.9372,84.0167,13244.0
2025-02-11 10:35:00,84.55,84.58,84.46,84.5,12111.0,84.0167,84.0465,83.9272,83.967,12111.0
2025-02-11 10:40:00,84.48,84.58,84.46,84.47,10568.0,83.9471,84.0465,83.9272,83.9372,10568.0
2025-02-11 10:45:00,84.47,84.57,84.47,84.57,13517.0,83.9372,84.0365,83.9372,84.0365,13517.0
2025-02-11 10:50:00,84.58,84.66,84.55,84.6,11648.0,84.0465,84.126,84.0167,84.0664,11648.0
2025-02-11 10:55:00,84.63,84.65,84.58,84.61,13970.0,84.0962,84.116,84.0465,84.0763,13970.0
2025-02-11 11:00:00,84.62,84.67,84.58,84.65,8511.0,84.0862,84.1359,84.0465,84.116,8511.0
2025-02-11 11:05:00,84.67,84.7,84.63,84.65,15409.0,84.1359,84.1657,84.0962,84.116,15409.0
2025-02-11 11:10:00,84.65,84.66,84.6,84.64,8753.0,84.116,84.126,84.0664,84.1061,8753.0
2025-02-11 11:15:00,84.64,84.72,84.62,84.68,16694.0,84.1061,84.1856,84.0862,84.1458,16694.0
2025-02-11 11:20:00,84.67,84.67,84.54,84.62,9590.0,84.1359,84.1359,84.0067,84.0862,9590.0
2025-02-11 11:25:00,84.62,84.64,84.48,84.48,9329.0,84.0862,84.1061,83.9471,83.9471,9329.0
2025-02-11 11:30:00,84.5,84.54,84.44,84.46,20214.0,83.967,84.0067,83.9074,83.9272,20214.0
2025-02-11 11:35:00,84.47,84.55,84.47,84.55,20777.0,83.9372,84.0167,83.9372,84.0167,20777.0
2025-02-11 11:40:00,84.55,84.59,84.54,84.59,12402.0,84.0167,84.0564,84.0067,84.0564,12402.0
2025-02-11 11:45:00,84.58,84.64,84.58,84.63,10359.0,84.0465,84.1061,84.0465,84.0962,10359.0
2025-02-11 11:50:00,84.63,84.66,84.62,84.64,10775.0,84.0962,84.126,84.0862,84.1061,10775.0
2025-02-11 11:55:00,84.64,84.72,84.63,84.72,12714.0,84.1061,84.1856,84.0962,84.1856,12714.0
2025-02-11 12:00:00,84.7,84.74,84.64,84.72,21284.0,84.1657,84.2055,84.1061,84.1856,21284.0
2025-02-11 12:05:00,84.71,84.81,84.71,84.77,12657.0,84.1757,84.275,84.1757,84.2353,12657.0
2025-02-11 12:10:00,84.79,84.86,84.77,84.84,6799.0,84.2552,84.3247,84.2353,84.3048,6799.0
2025-02-11 12:15:00,84.85,84.97,84.84,84.95,11577.0,84.3148,84.434,84.3048,84.4141,11577.0
2025-02-11 12:20:00,84.95,84.95,84.89,84.94,4219.0,84.4141,84.4141,84.3545,84.4042,4219.0
2025-02-11 12:25:00,84.95,84.98,84.91,84.97,6216.0,84.4141,84.444,84.3744,84.434,6216.0
2025-02-11 12:30:00,84.97,84.97,84.89,84.9,5521.0,84.434,84.434,84.3545,84.3645,5521.0
2025-02-11 12:35:00,84.89,84.93,84.88,84.91,8333.0,84.3545,84.3943,84.3446,84.3744,8333.0
2025-02-11 12:40:00,84.9,84.93,84.87,84.9,8605.0,84.3645,84.3943,84.3347,84.3645,8605.0
2025-02-11 12:45:00,84.9,84.94,84.86,84.87,8199.0,84.3645,84.4042,84.3247,84.3347,8199.0
2025-02-11 12:50:00,84.87,84.87,84.81,84.84,7998.0,84.3347,84.3347,84.275,84.3048,7998.0
2025-02-11 12:55:00,84.83,84.83,84.79,84.8,6589.0,84.2949,84.2949,84.2552,84.2651,6589.0
2025-02-11 13:00:00,84.79,84.8,84.74,84.77,11447.0,84.2552,84.2651,84.2055,84.2353,11447.0
2025-02-11 13:05:00,84.77,84.83,84.77,84.83,10325.0,84.2353,84.2949,84.2353,84.2949,10325.0
2025-02-11 13:10:00,84.84,84.92,84.84,84.9,6731.0,84.3048,84.3843,84.3048,84.3645,6731.0
2025-02-11 13:15:00,84.9,84.93,84.89,84.92,5817.0,84.3645,84.3943,84.3545,84.3843,5817.0
2025-02-11 13:20:00,84.92,84.93,84.89,84.9,5638.0,84.3843,84.3943,84.3545,84.3645,5638.0
2025-02-11 13:25:00,84.89,84.92,84.86,84.87,6175.0,84.3545,84.3843,84.3247,84.3347,6175.0
2025-02-11 13:30:00,84.89,84.92,84.87,84.91,10143.0,84.3545,84.3843,84.3347,84.3744,10143.0
2025-02-11 13:35:00,84.91,85.01,84.87,84.98,13982.0,84.3744,84.4738,84.3347,84.444,13982.0
2025-02-11 13:40:00,84.98,85.02,84.94,84.98,6558.0,84.444,84.4837,84.4042,84.444,6558.0
2025-02-11 13:45:00,84.98,85.04,84.98,85.03,7306.0,84.444,84.5036,84.444,84.4936,7306.0
2025-02-11 13:50:00,85.04,85.04,84.97,84.99,6715.0,84.5036,84.5036,84.434,84.4539,6715.0
2025-02-11 13:55:00,84.98,85.0,84.97,84.98,6817.0,84.444,84.4638,84.434,84.444,6817.0
2025-02-11 14:00:00,84.98,84.99,84.94,84.97,22577.0,84.444,84.4539,84.4042,84.434,22577.0
2025-02-11 14:05:00,84.97,84.99,84.92,84.96,6818.0,84.434,84.4539,84.3843,84.4241,6818.0
2025-02-11 14:10:00,84.97,84.99,84.95,84.97,6002.0,84.434,84.4539,84.4141,84.434,6002.0
2025-02-11 14:15:00,84.97,85.02,84.96,85.0,7215.0,84.434,84.4837,84.4241,84.4638,7215.0
2025-02-11 14:20:00,85.0,85.1,84.99,85.09,12984.0,84.4638,84.5632,84.4539,84.5533,12984.0
2025-02-11 14:25:00,85.1,85.17,85.09,85.13,55321.0,84.5632,84.6328,84.5533,84.593,55321.0
2025-02-11 14:30:00,85.12,85.25,85.11,85.25,18248.0,84.5831,84.7123,84.5731,84.7123,18248.0
2025-02-11 14:35:00,85.25,85.29,85.24,85.29,13463.0,84.7123,84.752,84.7023,84.752,13463.0
2025-02-11 14:40:00,85.28,85.42,85.28,85.36,13760.0,84.7421,84.8812,84.7421,84.8216,13760.0
2025-02-11 14:45:00,85.34,85.36,85.27,85.28,6313.0,84.8017,84.8216,84.7321,84.7421,6313.0
2025-02-11 14:50:00,85.27,85.3,85.26,85.26,8713.0,84.7321,84.7619,84.7222,84.7222,8713.0
2025-02-11 14:55:00,85.26,85.3,85.25,85.26,14724.0,84.7222,84.7619,84.7123,84.7222,14724.0
2025-02-11 15:00:00,85.26,85.28,85.23,85.27,9723.0,84.7222,84.7421,84.6924,84.7321,9723.0
2025-02-11 15:05:00,85.27,85.29,85.21,85.28,14780.0,84.7321,84.752,84.6725,84.7421,14780.0
2025-02-11 15:10:00,85.27,85.36,85.27,85.34,33404.0,84.7321,84.8216,84.7321,84.8017,33404.0
2025-02-11 15:15:00,85.34,85.34,85.22,85.32,20670.0,84.8017,84.8017,84.6824,84.7818,20670.0
2025-02-11 15:20:00,85.31,85.36,85.3,85.35,17404.0,84.7719,84.8216,84.7619,84.8116,17404.0
2025-02-11 15:25:00,85.35,85.42,85.35,85.42,15521.0,84.8116,84.8812,84.8116,84.8812,15521.0
2025-02-11 15:30:00,85.42,85.53,85.4,85.53,21132.0,84.8812,84.9905,84.8613,84.9905,21132.0
2025-02-11 15:35:00,85.52,85.53,85.45,85.46,20068.0,84.9806,84.9905,84.911,84.9209,20068.0
2025-02-11 15:40:00,85.45,85.58,85.45,85.55,15781.0,84.911,85.0402,84.911,85.0104,15781.0
2025-02-11 15:45:00,85.55,85.55,85.47,85.5,21307.0,85.0104,85.0104,84.9309,84.9607,21307.0
2025-02-11 15:50:00,85.51,85.54,85.39,85.47,45078.0,84.9706,85.0004,84.8514,84.9309,45078.0
2025-02-11 15:55:00,85.49,85.58,85.44,85.51,133074.0,84.9507,85.0402,84.9011,84.9706,133074.0
2025-02-12 09:30:00,84.75,84.94,84.66,84.82,56992.0,84.2154,84.4042,84.126,84.285,56992.0
2025-02-12 09:35:00,84.82,85.04,84.81,84.88,16176.0,84.285,84.5036,84.275,84.3446,16176.0
2025-02-12 09:40:00,84.86,84.87,84.59,84.63,11310.0,84.3247,84.3347,84.0564,84.0962,11310.0
2025-02-12 09:45:00,84.63,84.79,84.6,84.78,16939.0,84.0962,84.2552,84.0664,84.2452,16939.0
2025-02-12 09:50:00,84.78,84.8,84.65,84.71,10456.0,84.2452,84.2651,84.116,84.1757,10456.0
2025-02-12 09:55:00,84.69,84.82,84.63,84.82,14789.0,84.1558,84.285,84.0962,84.285,14789.0
2025-02-12 10:00:00,84.83,84.89,84.54,84.54,12859.0,84.2949,84.3545,84.0067,84.0067,12859.0
2025-02-12 10:05:00,84.56,84.83,84.56,84.78,20623.0,84.0266,84.2949,84.0266,84.2452,20623.0
2025-02-12 10:10:00,84.77,84.91,84.72,84.88,15075.0,84.2353,84.3744,84.1856,84.3446,15075.0
2025-02-12 10:15:00,84.87,84.92,84.76,84.82,10062.0,84.3347,84.3843,84.2253,84.285,10062.0
2025-02-12 10:20:00,84.85,84.88,84.67,84.72,22579.0,84.3148,84.3446,84.1359,84.1856,22579.0
2025-02-12 10:25:00,84.72,84.76,84.62,84.63,11242.0,84.1856,84.2253,84.0862,84.0962,11242.0
2025-02-12 10:30:00,84.65,84.68,84.58,84.63,17297.0,84.116,84.1458,84.0465,84.0962,17297.0
2025-02-12 10:35:00,84.61,84.94,84.61,84.92,21298.0,84.0763,84.4042,84.0763,84.3843,21298.0
2025-02-12 10:40:00,84.92,84.96,84.83,84.93,8980.0,84.3843,84.4241,84.2949,84.3943,8980.0
2025-02-12 10:45:00,84.94,84.95,84.79,84.85,6974.0,84.4042,84.4141,84.2552,84.3148,6974.0
2025-02-12 10:50:00,84.85,84.89,84.75,84.89,7905.0,84.3148,84.3545,84.2154,84.3545,7905.0
2025-02-12 10:55:00,84.91,84.91,84.83,84.86,6016.0,84.3744,84.3744,84.2949,84.3247,6016.0
2025-02-12 11:00:00,84.84,84.86,84.75,84.77,9961.0,84.3048,84.3247,84.2154,84.2353,9961.0
2025-02-12 11:05:00,84.77,84.77,84.67,84.71,10816.0,84.2353,84.2353,84.1359,84.1757,10816.0
2025-02-12 11:10:00,84.68,84.7,84.54,84.54,8273.0,84.1458,84.1657,84.0067,84.0067,8273.0
2025-02-12 11:15:00,84.54,84.56,84.45,84.47,20842.0,84.0067,84.0266,83.9173,83.9372,20842.0
2025-02-12 11:20:00,84.49,84.51,84.43,84.43,13004.0,83.957,83.9769,83.8974,83.8974,13004.0
2025-02-12 11:25:00,84.43,84.45,84.34,84.44,8454.0,83.8974,83.9173,83.808,83.9074,8454.0
2025-02-12 11:30:00,84.45,84.55,84.42,84.54,14372.0,83.9173,84.0167,83.8875,84.0067,14372.0
2025-02-12 11:35:00,84.54,84.55,84.48,84.55,9939.0,84.0067,84.0167,83.9471,84.0167,9939.0
2025-02-12 11:40:00,84.55,84.56,84.5,84.54,6017.0,84.0167,84.0266,83.967,84.0067,6017.0
2025-02-12 11:45:00,84.54,84.59,84.49,84.59,8479.0,84.0067,84.0564,83.957,84.0564,8479.0
2025-02-12 11:50:00,84.61,84.78,84.61,84.78,9712.0,84.0763,84.2452,84.0763,84.2452,9712.0
2025-02-12 11:55:00,84.78,84.82,84.71,84.8,10403.0,84.2452,84.285,84.1757,84.2651,10403.0
2025-02-12 12:00:00,84.79,84.84,84.74,84.82,10980.0,84.2552,84.3048,84.2055,84.285,10980.0
2025-02-12 12:05:00,84.8,84.83,84.77,84.82,6599.0,84.2651,84.2949,84.2353,84.285,6599.0
2025-02-12 12:10:00,84.83,84.93,84.78,84.93,13309.0,84.2949,84.3943,84.2452,84.3943,13309.0
2025-02-12 12:15:00,84.94,85.01,84.93,84.99,30313.0,84.4042,84.4738,84.3943,84.4539,30313.0
2025-02-12 12:20:00,84.98,85.12,84.98,85.09,11674.0,84.444,84.5831,84.444,84.5533,11674.0
2025-02-12 12:25:00,85.09,85.09,85.02,85.06,7759.0,84.5533,84.5533,84.4837,84.5235,7759.0
2025-02-12 12:30:00,85.06,85.06,84.99,85.0,9621.0,84.5235,84.5235,84.4539,84.4638,9621.0
2025-02-12 12:35:00,85.01,85.03,84.92,84.94,18398.0,84.4738,84.4936,84.3843,84.4042,18398.0
2025-02-12 12:40:00,84.93,84.95,84.9,84.93,7988.0,84.3943,84.4141,84.3645,84.3943,7988.0
2025-02-12 12:45:00,84.93,85.06,84.92,85.01,10433.0,84.3943,84.5235,84.3843,84.4738,10433.0
2025-02-12 12:50:00,85.04,85.08,85.04,85.08,8119.0,84.5036,84.5433,84.5036,84.5433,8119.0
2025-02-12 12:55:00,85.08,85.09,85.05,85.08,9428.0,84.5433,84.5533,84.5135,84.5433,9428.0
2025-02-12 13:00:00,85.09,85.11,85.06,85.06,11971.0,84.5533,84.5731,84.5235,84.5235,11971.0
2025-02-12 13:05:00,85.07,85.09,85.01,85.06,9665.0,84.5334,84.5533,84.4738,84.5235,9665.0
2025-02-12 13:10:00,85.04,85.19,85.04,85.19,9500.0,84.5036,84.6526,84.5036,84.6526,9500.0
2025-02-12 13:15:00,85.21,85.22,85.16,85.19,10347.0,84.6725,84.6824,84.6228,84.6526,10347.0
2025-02-12 13:20:00,85.2,85.23,85.17,85.22,11123.0,84.6626,84.6924,84.6328,84.6824,11123.0
2025-02-12 13:25:00,85.23,85.26,85.19,85.21,17168.0,84.6924,84.7222,84.6526,84.6725,17168.0
2025-02-12 13:30:00,85.21,85.25,85.15,85.17,10560.0,84.6725,84.7123,84.6129,84.6328,10560.0
2025-02-12 13:35:00,85.17,85.27,85.17,85.27,11849.0,84.6328,84.7321,84.6328,84.7321,11849.0
2025-02-12 13:40:00,85.28,85.3,85.22,85.23,6371.0,84.7421,84.7619,84.6824,84.6924,6371.0
2025-02-12 13:45:00,85.24,85.28,85.22,85.23,8058.0,84.7023,84.7421,84.6824,84.6924,8058.0
2025-02-12 13:50:00,85.23,85.28,85.21,85.27,11959.0,84.6924,84.7421,84.6725,84.7321,11959.0
2025-02-12 13:55:00,85.28,85.29,85.25,85.26,11056.0,84.7421,84.752,84.7123,84.7222,11056.0
2025-02-12 14:00:00,85.25,85.26,85.22,85.25,11114.0,84.7123,84.7222,84.6824,84.7123,11114.0
2025-02-12 14:05:00,85.26,85.27,85.23,85.26,7170.0,84.7222,84.7321,84.6924,84.7222,7170.0
2025-02-12 14:10:00,85.26,85.31,85.25,85.3,14268.0,84.7222,84.7719,84.7123,84.7619,14268.0
2025-02-12 14:15:00,85.3,85.3,85.26,85.29,18005.0,84.7619,84.7619,84.7222,84.752,18005.0
2025-02-12 14:20:00,85.28,85.38,85.26,85.37,14110.0,84.7421,84.8414,84.7222,84.8315,14110.0
2025-02-12 14:25:00,85.35,85.4,85.34,85.37,11499.0,84.8116,84.8613,84.8017,84.8315,11499.0
2025-02-12 14:30:00,85.37,85.38,85.32,85.33,11560.0,84.8315,84.8414,84.7818,84.7917,11560.0
2025-02-12 14:35:00,85.33,85.48,85.33,85.46,10173.0,84.7917,84.9408,84.7917,84.9209,10173.0
2025-02-12 14:40:00,85.46,85.48,85.45,85.48,6643.0,84.9209,84.9408,84.911,84.9408,6643.0
2025-02-12 14:45:00,85.48,85.6,85.43,85.6,17202.0,84.9408,85.06,84.8911,85.06,17202.0
2025-02-12 14:50:00,85.6,85.61,85.57,85.59,12490.0,85.06,85.07,85.0302,85.0501,12490.0
2025-02-12 14:55:00,85.59,85.59,85.55,85.57,14057.0,85.0501,85.0501,85.0104,85.0302,14057.0
2025-02-12 15:00:00,85.57,85.6,85.56,85.59,18611.0,85.0302,85.06,85.0203,85.0501,18611.0
2025-02-12 15:05:00,85.6,85.68,85.6,85.68,21757.0,85.06,85.1395,85.06,85.1395,21757.0
2025-02-12 15:10:00,85.68,85.72,85.65,85.69,17616.0,85.1395,85.1793,85.1097,85.1495,17616.0
2025-02-12 15:15:00,85.68,85.69,85.62,85.64,20145.0,85.1395,85.1495,85.0799,85.0998,20145.0
2025-02-12 15:20:00,85.65,85.68,85.63,85.65,19253.0,85.1097,85.1395,85.0899,85.1097,19253.0
2025-02-12 15:25:00,85.65,85.66,85.29,85.3,34154.0,85.1097,85.1197,84.752,84.7619,34154.0
2025-02-12 15:30:00,85.28,85.33,85.26,85.29,45863.0,84.7421,84.7917,84.7222,84.752,45863.0
2025-02-12 15:35:00,85.29,85.3,85.17,85.25,42215.0,84.752,84.7619,84.6328,84.7123,42215.0
2025-02-12 15:40:00,85.26,85.33,85.18,85.2,34048.0,84.7222,84.7917,84.6427,84.6626,34048.0
2025-02-12 15:45:00,85.2,85.29,85.19,85.22,34984.0,84.6626,84.752,84.6526,84.6824,34984.0
2025-02-12 15:50:00,85.24,85.34,85.15,85.33,56202.0,84.7023,84.8017,84.6129,84.7917,56202.0
2025-02-12 15:55:00,85.33,85.47,85.27,85.32,209528.0,84.7917,84.9309,84.7321,84.7818,209528.0
2025-02-13 09:30:00,85.73,85.87,85.51,85.75,44499.0,85.1892,85.3283,84.9706,85.2091,44499.0
2025-02-13 09:35:00,85.83,86.03,85.83,86.03,10912.0,85.2886,85.4873,85.2886,85.4873,10912.0
2025-02-13 09:40:00,86.03,86.17,86.01,86.15,15181.0,85.4873,85.6265,85.4675,85.6066,15181.0
2025-02-13 09:45:00,86.22,86.33,86.05,86.12,21766.0,85.6761,85.7854,85.5072,85.5768,21766.0
2025-02-13 09:50:00,86.1,86.23,86.02,86.23,12151.0,85.5569,85.6861,85.4774,85.6861,12151.0
2025-02-13 09:55:00,86.19,86.19,86.02,86.08,20242.0,85.6463,85.6463,85.4774,85.537,20242.0
2025-02-13 10:00:00,86.09,86.15,85.98,86.02,13620.0,85.547,85.6066,85.4376,85.4774,13620.0
2025-02-13 10:05:00,86.06,86.24,86.06,86.19,34652.0,85.5171,85.696,85.5171,85.6463,34652.0
2025-02-13 10:10:00,86.19,86.28,86.12,86.12,19684.0,85.6463,85.7358,85.5768,85.5768,19684.0
2025-02-13 10:15:00,86.13,86.15,86.09,86.15,11929.0,85.5867,85.6066,85.547,85.6066,11929.0
2025-02-13 10:20:00,86.15,86.15,86.04,86.04,15504.0,85.6066,85.6066,85.4973,85.4973,15504.0
2025-02-13 10:25:00,86.03,86.04,85.9,85.96,33932.0,85.4873,85.4973,85.3582,85.4178,33932.0
2025-02-13 10:30:00,85.96,85.96,85.77,85.77,13542.0,85.4178,85.4178,85.229,85.229,13542.0
2025-02-13 10:35:00,85.8,85.85,85.77,85.78,17828.0,85.2588,85.3085,85.229,85.2389,17828.0
2025-02-13 10:40:00,85.77,85.9,85.76,85.83,14174.0,85.229,85.3582,85.219,85.2886,14174.0
2025-02-13 10:45:00,85.81,85.82,85.72,85.73,24665.0,85.2687,85.2787,85.1793,85.1892,24665.0
2025-02-13 10:50:00,85.73,85.84,85.73,85.78,17260.0,85.1892,85.2985,85.1892,85.2389,17260.0
2025-02-13 10:55:00,85.79,85.81,85.75,85.78,7109.0,85.2488,85.2687,85.2091,85.2389,7109.0
2025-02-13 11:00:00,85.8,85.8,85.62,85.65,7533.0,85.2588,85.2588,85.0799,85.1097,7533.0
2025-02-13 11:05:00,85.66,85.81,85.66,85.72,14742.0,85.1197,85.2687,85.1197,85.1793,14742.0
2025-02-13 11:10:00,85.72,85.75,85.72,85.75,11795.0,85.1793,85.2091,85.1793,85.2091,11795.0
2025-02-13 11:15:00,85.75,85.84,85.74,85.84,9952.0,85.2091,85.2985,85.1992,85.2985,9952.0
2025-02-13 11:20:00,85.84,85.91,85.79,85.91,16378.0,85.2985,85.3681,85.2488,85.3681,16378.0
2025-02-13 11:25:00,85.91,85.98,85.9,85.98,14259.0,85.3681,85.4376,85.3582,85.4376,14259.0
2025-02-13 11:30:00,85.97,86.03,85.92,86.02,13580.0,85.4277,85.4873,85.378,85.4774,13580.0
2025-02-13 11:35:00,86.02,86.02,85.87,85.87,10974.0,85.4774,85.4774,85.3283,85.3283,10974.0
2025-02-13 11:40:00,85.88,85.89,85.82,85.82,5249.0,85.3383,85.3482,85.2787,85.2787,5249.0
2025-02-13 11:45:00,85.82,85.83,85.75,85.8,8810.0,85.2787,85.2886,85.2091,85.2588,8810.0
2025-02-13 11:50:00,85.79,85.86,85.79,85.81,4254.0,85.2488,85.3184,85.2488,85.2687,4254.0
2025-02-13 11:55:00,85.81,85.87,85.77,85.83,32891.0,85.2687,85.3283,85.229,85.2886,32891.0
2025-02-13 12:00:00,85.84,85.86,85.8,85.84,3970.0,85.2985,85.3184,85.2588,85.2985,3970.0
2025-02-13 12:05:00,85.82,85.88,85.79,85.81,24032.0,85.2787,85.3383,85.2488,85.2687,24032.0
2025-02-13 12:10:00,85.81,85.82,85.74,85.75,7243.0,85.2687,85.2787,85.1992,85.2091,7243.0
2025-02-13 12:15:00,85.76,85.92,85.75,85.91,6670.0,85.219,85.378,85.2091,85.3681,6670.0
2025-02-13 12:20:00,85.88,85.95,85.88,85.92,6291.0,85.3383,85.4078,85.3383,85.378,6291.0
2025-02-13 12:25:00,85.91,85.92,85.88,85.92,6916.0,85.3681,85.378,85.3383,85.378,6916.0
2025-02-13 12:30:00,85.95,85.97,85.93,85.96,6810.0,85.4078,85.4277,85.388,85.4178,6810.0
2025-02-13 12:35:00,85.95,85.96,85.9,85.9,5709.0,85.4078,85.4178,85.3582,85.3582,5709.0
2025-02-13 12:40:00,85.88,85.91,85.79,85.83,7973.0,85.3383,85.3681,85.2488,85.2886,7973.0
2025-02-13 12:45:00,85.84,85.9,85.81,85.84,14191.0,85.2985,85.3582,85.2687,85.2985,14191.0
2025-02-13 12:50:00,85.85,85.86,85.8,85.81,6402.0,85.3085,85.3184,85.2588,85.2687,6402.0
2025-02-13 12:55:00,85.81,85.83,85.72,85.76,10139.0,85.2687,85.2886,85.1793,85.219,10139.0
2025-02-13 13:00:00,85.77,85.79,85.74,85.77,8508.0,85.229,85.2488,85.1992,85.229,8508.0
2025-02-13 13:05:00,85.78,85.79,85.71,85.77,10216.0,85.2389,85.2488,85.1694,85.229,10216.0
2025-02-13 13:10:00,85.78,85.85,85.77,85.81,8922.0,85.2389,85.3085,85.229,85.2687,8922.0
2025-02-13 13:15:00,85.81,85.89,85.77,85.85,7445.0,85.2687,85.3482,85.229,85.3085,7445.0
2025-02-13 13:20:00,85.86,85.91,85.84,85.91,4722.0,85.3184,85.3681,85.2985,85.3681,4722.0
2025-02-13 13:25:00,85.93,86.0,85.93,85.95,10207.0,85.388,85.4575,85.388,85.4078,10207.0
2025-02-13 13:30:00,85.95,85.99,85.94,85.98,4116.0,85.4078,85.4476,85.3979,85.4376,4116.0
2025-02-13 13:35:00,85.99,86.05,85.96,86.02,16404.0,85.4476,85.5072,85.4178,85.4774,16404.0
2025-02-13 13:40:00,86.03,86.08,85.94,86.04,39940.0,85.4873,85.537,85.3979,85.4973,39940.0
2025-02-13 13:45:00,86.03,86.16,86.03,86.13,8720.0,85.4873,85.6165,85.4873,85.5867,8720.0
2025-02-13 13:50:00,86.11,86.13,86.03,86.11,12821.0,85.5668,85.5867,85.4873,85.5668,12821.0
2025-02-13 13:55:00,86.08,86.16,86.03,86.13,9852.0,85.537,85.6165,85.4873,85.5867,9852.0
2025-02-13 14:00:00,86.13,86.23,86.1,86.23,12316.0,85.5867,85.6861,85.5569,85.6861,12316.0
2025-02-13 14:05:00,86.22,86.34,86.19,86.32,8046.0,85.6761,85.7954,85.6463,85.7755,8046.0
2025-02-13 14:10:00,86.32,86.32,86.24,86.27,10094.0,85.7755,85.7755,85.696,85.7258,10094.0
2025-02-13 14:15:00,86.27,86.33,86.27,86.31,8748.0,85.7258,85.7854,85.7258,85.7656,8748.0
2025-02-13 14:20:00,86.31,86.38,86.31,86.38,6237.0,85.7656,85.8351,85.7656,85.8351,6237.0
2025-02-13 14:25:00,86.39,86.39,86.32,86.32,10364.0,85.8451,85.8451,85.7755,85.7755,10364.0
2025-02-13 14:30:00,86.33,86.39,86.32,86.34,11587.0,85.7854,85.8451,85.7755,85.7954,11587.0
2025-02-13 14:35:00,86.34,86.44,86.34,86.44,6972.0,85.7954,85.8947,85.7954,85.8947,6972.0
2025-02-13 14:40:00,86.44,86.47,86.42,86.46,11358.0,85.8947,85.9246,85.8749,85.9146,11358.0
2025-02-13 14:45:00,86.47,86.54,86.47,86.54,9601.0,85.9246,85.9941,85.9246,85.9941,9601.0
2025-02-13 14:50:00,86.54,86.63,86.54,86.61,12590.0,85.9941,86.0835,85.9941,86.0637,12590.0
2025-02-13 14:55:00,86.62,86.63,86.51,86.54,13069.0,86.0736,86.0835,85.9643,85.9941,13069.0
2025-02-13 15:00:00,86.55,86.7,86.54,86.64,12589.0,86.0041,86.1531,85.9941,86.0935,12589.0
2025-02-13 15:05:00,86.65,86.71,86.65,86.7,25072.0,86.1034,86.163,86.1034,86.1531,25072.0
2025-02-13 15:10:00,86.7,86.86,86.7,86.86,48973.0,86.1531,86.3121,86.1531,86.3121,48973.0
2025-02-13 15:15:00,86.86,86.98,86.83,86.98,59298.0,86.3121,86.4313,86.2823,86.4313,59298.0
2025-02-13 15:20:00,86.97,86.98,86.82,86.83,24486.0,86.4214,86.4313,86.2724,86.2823,24486.0
2025-02-13 15:25:00,86.84,86.91,86.83,86.86,62187.0,86.2922,86.3618,86.2823,86.3121,62187.0
2025-02-13 15:30:00,86.86,86.96,86.85,86.92,68048.0,86.3121,86.4115,86.3022,86.3717,68048.0
2025-02-13 15:35:00,86.94,87.16,86.93,87.15,77650.0,86.3916,86.6102,86.3817,86.6003,77650.0
2025-02-13 15:40:00,87.15,87.21,87.07,87.09,65682.0,86.6003,86.6599,86.5208,86.5406,65682.0
2025-02-13 15:45:00,87.08,87.15,86.97,87.09,110521.0,86.5307,86.6003,86.4214,86.5406,110521.0
2025-02-13 15:50:00,87.09,87.15,86.99,87.03,112265.0,86.5406,86.6003,86.4413,86.481,112265.0
2025-02-13 15:55:00,87.02,87.05,86.87,86.88,174184.0,86.4711,86.5009,86.322,86.332,174184.0
2025-02-14 09:30:00,87.4,87.77,87.27,87.65,89896.0,86.8487,87.2164,86.7195,87.0971,89896.0
2025-02-14 09:35:00,87.63,87.66,87.4,87.42,42248.0,87.0772,87.1071,86.8487,86.8686,42248.0
2025-02-14 09:40:00,87.42,88.05,87.41,88.03,49740.0,86.8686,87.4946,86.8586,87.4747,49740.0
2025-02-14 09:45:00,88.03,88.03,87.77,87.84,39621.0,87.4747,87.4747,87.2164,87.2859,39621.0
2025-02-14 09:50:00,87.83,87.83,87.53,87.56,31372.0,87.276,87.276,86.9779,87.0077,31372.0
2025-02-14 09:55:00,87.58,87.94,87.57,87.94,43670.0,87.0276,87.3853,87.0176,87.3853,43670.0
2025-02-14 10:00:00,87.91,88.14,87.77,88.13,56686.0,87.3555,87.584,87.2164,87.5741,56686.0
2025-02-14 10:05:00,88.13,88.17,88.01,88.11,70186.0,87.5741,87.6138,87.4548,87.5542,70186.0
2025-02-14 10:10:00,88.12,88.13,87.96,88.04,41044.0,87.5641,87.5741,87.4052,87.4847,41044.0
2025-02-14 10:15:00,88.04,88.14,87.88,88.03,81663.0,87.4847,87.584,87.3257,87.4747,81663.0
2025-02-14 10:20:00,88.0,88.09,88.0,88.05,46705.0,87.4449,87.5343,87.4449,87.4946,46705.0
2025-02-14 10:25:00,88.04,88.15,87.9,88.13,128536.0,87.4847,87.594,87.3455,87.5741,128536.0
2025-02-14 10:30:00,88.12,88.25,88.05,88.18,38185.0,87.5641,87.6933,87.4946,87.6238,38185.0
2025-02-14 10:35:00,88.19,88.2,88.11,88.12,27782.0,87.6337,87.6436,87.5542,87.5641,27782.0
2025-02-14 10:40:00,88.12,88.15,88.04,88.07,22021.0,87.5641,87.594,87.4847,87.5145,22021.0
2025-02-14 10:45:00,88.05,88.09,87.91,87.98,75596.0,87.4946,87.5343,87.3555,87.425,75596.0
2025-02-14 10:50:00,87.98,87.98,87.64,87.65,50544.0,87.425,87.425,87.0872,87.0971,50544.0
2025-02-14 10:55:00,87.63,87.69,87.6,87.62,24307.0,87.0772,87.1369,87.0474,87.0673,24307.0
2025-02-14 11:00:00,87.63,87.89,87.63,87.88,39955.0,87.0772,87.3356,87.0772,87.3257,39955.0
2025-02-14 11:05:00,87.9,88.05,87.89,87.97,36554.0,87.3455,87.4946,87.3356,87.4151,36554.0
2025-02-14 11:10:00,87.99,88.03,87.9,87.94,31454.0,87.435,87.4747,87.3455,87.3853,31454.0
2025-02-14 11:15:00,87.92,87.97,87.86,87.94,23604.0,87.3654,87.4151,87.3058,87.3853,23604.0
2025-02-14 11:20:00,87.94,87.94,87.84,87.84,26659.0,87.3853,87.3853,87.2859,87.2859,26659.0
2025-02-14 11:25:00,87.83,87.88,87.81,87.88,18195.0,87.276,87.3257,87.2561,87.3257,18195.0
2025-02-14 11:30:00,87.88,87.88,87.82,87.87,38607.0,87.3257,87.3257,87.266,87.3157,38607.0
2025-02-14 11:35:00,87.88,87.96,87.82,87.93,40504.0,87.3257,87.4052,87.266,87.3753,40504.0
2025-02-14 11:40:00,87.94,87.96,87.92,87.94,16314.0,87.3853,87.4052,87.3654,87.3853,16314.0
2025-02-14 11:45:00,87.95,88.02,87.8,87.84,30203.0,87.3952,87.4648,87.2462,87.2859,30203.0
2025-02-14 11:50:00,87.84,87.91,87.81,87.9,20130.0,87.2859,87.3555,87.2561,87.3455,20130.0
2025-02-14 11:55:00,87.91,87.99,87.88,87.99,12130.0,87.3555,87.435,87.3257,87.435,12130.0
2025-02-14 12:00:00,87.99,88.0,87.89,87.93,35396.0,87.435,87.4449,87.3356,87.3753,35396.0
2025-02-14 12:05:00,87.92,87.95,87.91,87.92,26494.0,87.3654,87.3952,87.3555,87.3654,26494.0
2025-02-14 12:10:00,87.92,87.98,87.88,87.97,60200.0,87.3654,87.425,87.3257,87.4151,60200.0
2025-02-14 12:15:00,87.97,88.0,87.93,87.94,57381.0,87.4151,87.4449,87.3753,87.3853,57381.0
2025-02-14 12:20:00,87.94,88.06,87.89,87.9,39427.0,87.3853,87.5045,87.3356,87.3455,39427.0
2025-02-14 12:25:00,87.89,87.9,87.85,87.87,17924.0,87.3356,87.3455,87.2959,87.3157,17924.0
2025-02-14 12:30:00,87.88,87.95,87.86,87.9,17814.0,87.3257,87.3952,87.3058,87.3455,17814.0
2025-02-14 12:35:00,87.91,87.94,87.9,87.91,11209.0,87.3555,87.3853,87.3455,87.3555,11209.0
2025-02-14 12:40:00,87.92,87.93,87.84,87.87,14673.0,87.3654,87.3753,87.2859,87.3157,14673.0
2025-02-14 12:45:00,87.88,87.94,87.87,87.94,11591.0,87.3257,87.3853,87.3157,87.3853,11591.0
2025-02-14 12:50:00,87.94,87.97,87.92,87.95,17276.0,87.3853,87.4151,87.3654,87.3952,17276.0
2025-02-14 12:55:00,87.96,87.98,87.85,87.85,28200.0,87.4052,87.425,87.2959,87.2959,28200.0
2025-02-14 13:00:00,87.85,87.88,87.8,87.8,13508.0,87.2959,87.3257,87.2462,87.2462,13508.0
2025-02-14 13:05:00,87.79,87.79,87.64,87.66,23707.0,87.2362,87.2362,87.0872,87.1071,23707.0
2025-02-14 13:10:00,87.67,87.74,87.67,87.71,17040.0,87.117,87.1865,87.117,87.1567,17040.0
2025-02-14 13:15:00,87.71,87.77,87.69,87.77,9677.0,87.1567,87.2164,87.1369,87.2164,9677.0
2025-02-14 13:20:00,87.77,87.9,87.77,87.9,19438.0,87.2164,87.3455,87.2164,87.3455,19438.0
2025-02-14 13:25:00,87.9,87.96,87.88,87.9,16294.0,87.3455,87.4052,87.3257,87.3455,16294.0
2025-02-14 13:30:00,87.89,87.98,87.89,87.97,14252.0,87.3356,87.425,87.3356,87.4151,14252.0
2025-02-14 13:35:00,87.97,87.98,87.93,87.95,20453.0,87.4151,87.425,87.3753,87.3952,20453.0
2025-02-14 13:40:00,87.94,87.96,87.9,87.94,25511.0,87.3853,87.4052,87.3455,87.3853,25511.0
2025-02-14 13:45:00,87.94,87.95,87.93,87.93,19264.0,87.3853,87.3952,87.3753,87.3753,19264.0
2025-02-14 13:50:00,87.94,88.01,87.93,87.98,24610.0,87.3853,87.4548,87.3753,87.425,24610.0
2025-02-14 13:55:00,87.97,87.97,87.92,87.92,9749.0,87.4151,87.4151,87.3654,87.3654,9749.0
2025-02-14 14:00:00,87.92,87.92,87.86,87.9,8949.0,87.3654,87.3654,87.3058,87.3455,8949.0
2025-02-14 14:05:00,87.9,88.01,87.86,87.96,28810.0,87.3455,87.4548,87.3058,87.4052,28810.0
2025-02-14 14:10:00,87.97,87.98,87.94,87.98,56874.0,87.4151,87.425,87.3853,87.425,56874.0
2025-02-14 14:15:00,87.98,88.02,87.95,87.96,52638.0,87.425,87.4648,87.3952,87.4052,52638.0
2025-02-14 14:20:00,87.96,87.99,87.94,87.98,46023.0,87.4052,87.435,87.3853,87.425,46023.0
2025-02-14 14:25:00,87.98,87.99,87.91,87.94,20059.0,87.425,87.435,87.3555,87.3853,20059.0
2025-02-14 14:30:00,87.95,88.02,87.94,87.98,57168.0,87.3952,87.4648,87.3853,87.425,57168.0
2025-02-14 14:35:00,87.98,88.09,87.97,88.09,33553.0,87.425,87.5343,87.4151,87.5343,33553.0
2025-02-14 14:40:00,88.09,88.11,88.07,88.1,15848.0,87.5343,87.5542,87.5145,87.5443,15848.0
2025-02-14 14:45:00,88.09,88.19,88.09,88.18,17572.0,87.5343,87.6337,87.5343,87.6238,17572.0
2025-02-14 14:50:00,88.18,88.2,88.11,88.17,28738.0,87.6238,87.6436,87.5542,87.6138,28738.0
2025-02-14 14:55:00,88.17,88.19,88.15,88.16,19136.0,87.6138,87.6337,87.594,87.6039,19136.0
2025-02-14 15:00:00,88.15,88.19,88.15,88.17,21133.0,87.594,87.6337,87.594,87.6138,21133.0
2025-02-14 15:05:00,88.17,88.18,88.11,88.12,31880.0,87.6138,87.6238,87.5542,87.5641,31880.0
2025-02-14 15:10:00,88.11,88.14,88.04,88.13,29638.0,87.5542,87.584,87.4847,87.5741,29638.0
2025-02-14 15:15:00,88.13,88.18,88.12,88.16,60452.0,87.5741,87.6238,87.5641,87.6039,60452.0
2025-02-14 15:20:00,88.16,88.17,88.06,88.11,193785.0,87.6039,87.6138,87.5045,87.5542,193785.0
2025-02-14 15:25:00,88.11,88.11,87.95,88.0,36953.0,87.5542,87.5542,87.3952,87.4449,36953.0
2025-02-14 15:30:00,87.99,88.05,87.94,88.03,40818.0,87.435,87.4946,87.3853,87.4747,40818.0
2025-02-14 15:35:00,88.03,88.05,87.95,88.0,87529.0,87.4747,87.4946,87.3952,87.4449,87529.0
2025-02-14 15:40:00,87.98,88.0,87.93,87.98,45148.0,87.425,87.4449,87.3753,87.425,45148.0
2025-02-14 15:45:00,87.97,87.98,87.8,87.81,40957.0,87.4151,87.425,87.2462,87.2561,40957.0
2025-02-14 15:50:00,87.78,87.91,87.76,87.82,84089.0,87.2263,87.3555,87.2064,87.266,84089.0
2025-02-14 15:55:00,87.82,87.98,87.78,87.84,233742.0,87.266,87.425,87.2263,87.2859,233742.0
2025-02-18 09:30:00,88.87,89.18,88.17,88.49,190511.0,88.3094,88.6175,87.6138,87.9318,190511.0
2025-02-18 09:35:00,88.45,88.95,88.42,88.9,54380.0,87.8921,88.3889,87.8623,88.3392,54380.0
2025-02-18 09:40:00,88.89,88.91,88.64,88.64,54441.0,88.3293,88.3492,88.0809,88.0809,54441.0
2025-02-18 09:45:00,88.7,88.95,88.66,88.9,49436.0,88.1405,88.3889,88.1007,88.3392,49436.0
2025-02-18 09:50:00,88.89,88.89,88.69,88.74,55639.0,88.3293,88.3293,88.1306,88.1802,55639.0
2025-02-18 09:55:00,88.74,88.8,88.35,88.4,77472.0,88.1802,88.2399,87.7927,87.8424,77472.0
2025-02-18 10:00:00,88.37,88.37,88.12,88.35,103708.0,87.8126,87.8126,87.5641,87.7927,103708.0
2025-02-18 10:05:00,88.33,88.33,88.11,88.19,29698.0,87.7728,87.7728,87.5542,87.6337,29698.0
2025-02-18 10:10:00,88.19,88.4,88.19,88.37,40971.0,87.6337,87.8424,87.6337,87.8126,40971.0
2025-02-18 10:15:00,88.38,88.54,88.34,88.44,42225.0,87.8225,87.9815,87.7828,87.8821,42225.0
2025-02-18 10:20:00,88.44,88.6,88.41,88.55,50033.0,87.8821,88.0411,87.8523,87.9914,50033.0
2025-02-18 10:25:00,88.55,88.6,88.4,88.59,82701.0,87.9914,88.0411,87.8424,88.0312,82701.0
2025-02-18 10:30:00,88.6,88.62,88.45,88.5,73550.0,88.0411,88.061,87.8921,87.9418,73550.0
2025-02-18 10:35:00,88.5,88.58,88.48,88.55,33478.0,87.9418,88.0212,87.9219,87.9914,33478.0
2025-02-18 10:40:00,88.56,88.67,88.51,88.66,84313.0,88.0014,88.1107,87.9517,88.1007,84313.0
2025-02-18 10:45:00,88.66,88.88,88.65,88.81,59742.0,88.1007,88.3194,88.0908,88.2498,59742.0
2025-02-18 10:50:00,88.81,88.85,88.73,88.85,35618.0,88.2498,88.2895,88.1703,88.2895,35618.0
2025-02-18 10:55:00,88.87,88.87,88.72,88.72,25701.0,88.3094,88.3094,88.1604,88.1604,25701.0
2025-02-18 11:00:00,88.71,88.71,88.54,88.55,28088.0,88.1504,88.1504,87.9815,87.9914,28088.0
2025-02-18 11:05:00,88.54,88.54,88.45,88.47,31614.0,87.9815,87.9815,87.8921,87.9119,31614.0
2025-02-18 11:10:00,88.48,88.55,88.48,88.54,47167.0,87.9219,87.9914,87.9219,87.9815,47167.0
2025-02-18 11:15:00,88.55,88.57,88.51,88.54,32923.0,87.9914,88.0113,87.9517,87.9815,32923.0
2025-02-18 11:20:00,88.54,88.56,88.37,88.38,54757.0,87.9815,88.0014,87.8126,87.8225,54757.0
2025-02-18 11:25:00,88.38,88.46,88.34,88.37,24192.0,87.8225,87.902,87.7828,87.8126,24192.0
2025-02-18 11:30:00,88.36,88.46,88.34,88.45,32374.0,87.8026,87.902,87.7828,87.8921,32374.0
2025-02-18 11:35:00,88.46,88.59,88.44,88.59,29895.0,87.902,88.0312,87.8821,88.0312,29895.0
2025-02-18 11:40:00,88.58,88.74,88.58,88.74,25921.0,88.0212,88.1802,88.0212,88.1802,25921.0
2025-02-18 11:45:00,88.74,88.89,88.71,88.89,41163.0,88.1802,88.3293,88.1504,88.3293,41163.0
2025-02-18 11:50:00,88.88,88.94,88.88,88.91,38201.0,88.3194,88.379,88.3194,88.3492,38201.0
2025-02-18 11:55:00,88.91,88.93,88.84,88.85,25964.0,88.3492,88.369,88.2796,88.2895,25964.0
2025-02-18 12:00:00,88.84,88.9,88.82,88.9,24963.0,88.2796,88.3392,88.2597,88.3392,24963.0
2025-02-18 12:05:00,88.91,88.98,88.87,88.88,31870.0,88.3492,88.4187,88.3094,88.3194,31870.0
2025-02-18 12:10:00,88.87,89.03,88.85,89.03,51493.0,88.3094,88.4684,88.2895,88.4684,51493.0
2025-02-18 12:15:00,89.03,89.04,88.98,88.99,47099.0,88.4684,88.4783,88.4187,88.4287,47099.0
2025-02-18 12:20:00,88.99,89.04,88.98,89.01,22091.0,88.4287,88.4783,88.4187,88.4485,22091.0
2025-02-18 12:25:00,89.02,89.07,89.01,89.06,21896.0,88.4585,88.5082,88.4485,88.4982,21896.0
2025-02-18 12:30:00,89.06,89.15,89.04,89.11,41982.0,88.4982,88.5877,88.4783,88.5479,41982.0
2025-02-18 12:35:00,89.11,89.13,89.07,89.07,31396.0,88.5479,88.5678,88.5082,88.5082,31396.0
2025-02-18 12:40:00,89.08,89.1,89.06,89.09,29004.0,88.5181,88.538,88.4982,88.528,29004.0
2025-02-18 12:45:00,89.09,89.19,89.09,89.16,37860.0,88.528,88.6274,88.528,88.5976,37860.0
2025-02-18 12:50:00,89.17,89.25,89.16,89.23,32907.0,88.6075,88.687,88.5976,88.6671,32907.0
2025-02-18 12:55:00,89.22,89.25,89.14,89.15,41169.0,88.6572,88.687,88.5777,88.5877,41169.0
2025-02-18 13:00:00,89.15,89.23,89.15,89.2,25455.0,88.5877,88.6671,88.5877,88.6373,25455.0
2025-02-18 13:05:00,89.21,89.21,89.15,89.16,28925.0,88.6473,88.6473,88.5877,88.5976,28925.0
2025-02-18 13:10:00,89.17,89.19,89.11,89.12,24982.0,88.6075,88.6274,88.5479,88.5578,24982.0
2025-02-18 13:15:00,89.11,89.13,89.07,89.08,23745.0,88.5479,88.5678,88.5082,88.5181,23745.0
2025-02-18 13:20:00,89.08,89.15,89.03,89.15,32194.0,88.5181,88.5877,88.4684,88.5877,32194.0
2025-02-18 13:25:00,89.16,89.34,89.15,89.33,25945.0,88.5976,88.7765,88.5877,88.7665,25945.0
2025-02-18 13:30:00,89.34,89.4,89.33,89.39,37874.0,88.7765,88.8361,88.7665,88.8261,37874.0
2025-02-18 13:35:00,89.4,89.44,89.37,89.41,49382.0,88.8361,88.8758,88.8063,88.846,49382.0
2025-02-18 13:40:00,89.4,89.41,89.21,89.21,49326.0,88.8361,88.846,88.6473,88.6473,49326.0
2025-02-18 13:45:00,89.21,89.21,89.08,89.12,25251.0,88.6473,88.6473,88.5181,88.5578,25251.0
2025-02-18 13:50:00,89.12,89.15,89.08,89.15,27385.0,88.5578,88.5877,88.5181,88.5877,27385.0
2025-02-18 13:55:00,89.14,89.21,89.11,89.18,49768.0,88.5777,88.6473,88.5479,88.6175,49768.0
2025-02-18 14:00:00,89.18,89.18,89.04,89.08,42179.0,88.6175,88.6175,88.4783,88.5181,42179.0
2025-02-18 14:05:00,89.09,89.09,88.94,88.95,84521.0,88.528,88.528,88.379,88.3889,84521.0
2025-02-18 14:10:00,88.94,88.95,88.74,88.77,34948.0,88.379,88.3889,88.1802,88.21,34948.0
2025-02-18 14:15:00,88.77,88.77,88.64,88.65,50092.0,88.21,88.21,88.0809,88.0908,50092.0
2025-02-18 14:20:00,88.65,88.91,88.63,88.91,63740.0,88.0908,88.3492,88.0709,88.3492,63740.0
2025-02-18 14:25:00,88.92,88.99,88.91,88.95,22770.0,88.3591,88.4287,88.3492,88.3889,22770.0
2025-02-18 14:30:00,88.94,88.98,88.92,88.97,25647.0,88.379,88.4187,88.3591,88.4088,25647.0
2025-02-18 14:35:00,88.98,89.05,88.97,88.98,36471.0,88.4187,88.4883,88.4088,88.4187,36471.0
2025-02-18 14:40:00,88.99,89.04,88.99,89.0,24483.0,88.4287,88.4783,88.4287,88.4386,24483.0
2025-02-18 14:45:00,88.99,89.1,88.96,89.06,48420.0,88.4287,88.538,88.3989,88.4982,48420.0
2025-02-18 14:50:00,89.06,89.15,89.04,89.04,120457.0,88.4982,88.5877,88.4783,88.4783,120457.0
2025-02-18 14:55:00,89.05,89.05,88.96,89.0,44199.0,88.4883,88.4883,88.3989,88.4386,44199.0
2025-02-18 15:00:00,89.0,89.04,88.98,89.0,34094.0,88.4386,88.4783,88.4187,88.4386,34094.0
2025-02-18 15:05:00,89.0,89.1,89.0,89.04,32601.0,88.4386,88.538,88.4386,88.4783,32601.0
2025-02-18 15:10:00,89.05,89.05,89.02,89.03,26411.0,88.4883,88.4883,88.4585,88.4684,26411.0
2025-02-18 15:15:00,89.03,89.03,88.91,89.01,37395.0,88.4684,88.4684,88.3492,88.4485,37395.0
2025-02-18 15:20:00,89.02,89.19,89.0,89.16,69511.0,88.4585,88.6274,88.4386,88.5976,69511.0
2025-02-18 15:25:00,89.16,89.17,89.09,89.11,77402.0,88.5976,88.6075,88.528,88.5479,77402.0
2025-02-18 15:30:00,89.1,89.11,89.03,89.04,50772.0,88.538,88.5479,88.4684,88.4783,50772.0
2025-02-18 15:35:00,89.02,89.03,88.97,89.02,40987.0,88.4585,88.4684,88.4088,88.4585,40987.0
2025-02-18 15:40:00,89.01,89.04,88.98,89.01,44849.0,88.4485,88.4783,88.4187,88.4485,44849.0
2025-02-18 15:45:00,89.01,89.04,88.9,88.93,58665.0,88.4485,88.4783,88.3392,88.369,58665.0
2025-02-18 15:50:00,88.94,88.99,88.78,88.84,118198.0,88.379,88.4287,88.22,88.2796,118198.0
2025-02-18 15:55:00,88.84,89.01,88.83,88.9,351331.0,88.2796,88.4485,88.2697,88.3392,351331.0
2025-02-19 09:30:00,88.41,88.46,87.97,88.11,295164.0,87.8523,87.902,87.4151,87.5542,295164.0
2025-02-19 09:35:00,88.17,88.18,87.59,87.82,89106.0,87.6138,87.6238,87.0375,87.266,89106.0
2025-02-19 09:40:00,87.84,88.04,87.78,87.92,56846.0,87.2859,87.4847,87.2263,87.3654,56846.0
2025-02-19 09:45:00,87.95,87.97,87.78,87.9,47298.0,87.3952,87.4151,87.2263,87.3455,47298.0
2025-02-19 09:50:00,87.88,87.96,87.76,87.96,42257.0,87.3257,87.4052,87.2064,87.4052,42257.0
2025-02-19 09:55:00,87.97,88.0,87.85,87.86,37910.0,87.4151,87.4449,87.2959,87.3058,37910.0
2025-02-19 10:00:00,87.86,87.89,87.8,87.87,40395.0,87.3058,87.3356,87.2462,87.3157,40395.0
2025-02-19 10:05:00,87.88,88.17,87.88,88.13,69922.0,87.3257,87.6138,87.3257,87.5741,69922.0
2025-02-19 10:10:00,88.13,88.13,87.96,88.03,31624.0,87.5741,87.5741,87.4052,87.4747,31624.0
2025-02-19 10:15:00,88.01,88.14,87.98,88.03,34428.0,87.4548,87.584,87.425,87.4747,34428.0
2025-02-19 10:20:00,88.04,88.05,87.99,88.04,37333.0,87.4847,87.4946,87.435,87.4847,37333.0
2025-02-19 10:25:00,88.03,88.14,88.03,88.04,17740.0,87.4747,87.584,87.4747,87.4847,17740.0
2025-02-19 10:30:00,88.03,88.13,87.98,88.1,41247.0,87.4747,87.5741,87.425,87.5443,41247.0
2025-02-19 10:35:00,88.12,88.22,88.01,88.03,15851.0,87.5641,87.6635,87.4548,87.4747,15851.0
2025-02-19 10:40:00,88.03,88.09,87.99,88.06,22431.0,87.4747,87.5343,87.435,87.5045,22431.0
2025-02-19 10:45:00,88.04,88.04,87.88,87.92,21653.0,87.4847,87.4847,87.3257,87.3654,21653.0
2025-02-19 10:50:00,87.91,87.96,87.83,87.83,22695.0,87.3555,87.4052,87.276,87.276,22695.0
2025-02-19 10:55:00,87.84,87.97,87.81,87.95,51679.0,87.2859,87.4151,87.2561,87.3952,51679.0
2025-02-19 11:00:00,87.96,88.02,87.81,87.82,29570.0,87.4052,87.4648,87.2561,87.266,29570.0
2025-02-19 11:05:00,87.83,87.91,87.82,87.87,44527.0,87.276,87.3555,87.266,87.3157,44527.0
2025-02-19 11:10:00,87.88,87.91,87.8,87.91,28139.0,87.3257,87.3555,87.2462,87.3555,28139.0
2025-02-19 11:15:00,87.9,87.92,87.84,87.91,15183.0,87.3455,87.3654,87.2859,87.3555,15183.0
2025-02-19 11:20:00,87.92,87.97,87.89,87.94,13140.0,87.3654,87.4151,87.3356,87.3853,13140.0
2025-02-19 11:25:00,87.95,88.05,87.95,88.05,24846.0,87.3952,87.4946,87.3952,87.4946,24846.0
2025-02-19 11:30:00,88.05,88.16,88.05,88.16,29723.0,87.4946,87.6039,87.4946,87.6039,29723.0
2025-02-19 11:35:00,88.18,88.21,88.15,88.18,24041.0,87.6238,87.6536,87.594,87.6238,24041.0
2025-02-19 11:40:00,88.17,88.23,88.17,88.23,9369.0,87.6138,87.6735,87.6138,87.6735,9369.0
2025-02-19 11:45:00,88.23,88.3,88.2,88.25,14033.0,87.6735,87.743,87.6436,87.6933,14033.0
2025-02-19 11:50:00,88.25,88.29,88.24,88.29,16533.0,87.6933,87.7331,87.6834,87.7331,16533.0
2025-02-19 11:55:00,88.3,88.36,88.28,88.35,11914.0,87.743,87.8026,87.7231,87.7927,11914.0
2025-02-19 12:00:00,88.36,88.36,88.22,88.22,19802.0,87.8026,87.8026,87.6635,87.6635,19802.0
2025-02-19 12:05:00,88.22,88.25,88.18,88.19,14591.0,87.6635,87.6933,87.6238,87.6337,14591.0
2025-02-19 12:10:00,88.21,88.24,88.14,88.19,14421.0,87.6536,87.6834,87.584,87.6337,14421.0
2025-02-19 12:15:00,88.18,88.2,88.13,88.18,19099.0,87.6238,87.6436,87.5741,87.6238,19099.0
2025-02-19 12:20:00,88.17,88.17,88.11,88.11,8978.0,87.6138,87.6138,87.5542,87.5542,8978.0
2025-02-19 12:25:00,88.13,88.15,88.09,88.1,22962.0,87.5741,87.594,87.5343,87.5443,22962.0
2025-02-19 12:30:00,88.12,88.13,88.08,88.1,25926.0,87.5641,87.5741,87.5244,87.5443,25926.0
2025-02-19 12:35:00,88.11,88.12,88.07,88.09,19804.0,87.5542,87.5641,87.5145,87.5343,19804.0
2025-02-19 12:40:00,88.09,88.12,88.08,88.09,16335.0,87.5343,87.5641,87.5244,87.5343,16335.0
2025-02-19 12:45:00,88.1,88.23,88.07,88.23,29643.0,87.5443,87.6735,87.5145,87.6735,29643.0
2025-02-19 12:50:00,88.22,88.29,88.19,88.23,40768.0,87.6635,87.7331,87.6337,87.6735,40768.0
2025-02-19 12:55:00,88.24,88.28,88.22,88.23,17375.0,87.6834,87.7231,87.6635,87.6735,17375.0
2025-02-19 13:00:00,88.22,88.29,88.22,88.23,23350.0,87.6635,87.7331,87.6635,87.6735,23350.0
2025-02-19 13:05:00,88.23,88.29,88.23,88.25,19191.0,87.6735,87.7331,87.6735,87.6933,19191.0
2025-02-19 13:10:00,88.24,88.24,88.18,88.21,23807.0,87.6834,87.6834,87.6238,87.6536,23807.0
2025-02-19 13:15:00,88.21,88.25,88.19,88.25,11248.0,87.6536,87.6933,87.6337,87.6933,11248.0
2025-02-19 13:20:00,88.24,88.29,88.22,88.23,22443.0,87.6834,87.7331,87.6635,87.6735,22443.0
2025-02-19 13:25:00,88.23,88.25,88.23,88.25,13709.0,87.6735,87.6933,87.6735,87.6933,13709.0
2025-02-19 13:30:00,88.25,88.31,88.25,88.27,26797.0,87.6933,87.753,87.6933,87.7132,26797.0
2025-02-19 13:35:00,88.27,88.29,88.25,88.27,13629.0,87.7132,87.7331,87.6933,87.7132,13629.0
2025-02-19 13:40:00,88.27,88.36,88.26,88.33,11594.0,87.7132,87.8026,87.7033,87.7728,11594.0
2025-02-19 13:45:00,88.33,88.37,88.31,88.34,16349.0,87.7728,87.8126,87.753,87.7828,16349.0
2025-02-19 13:50:00,88.36,88.38,88.33,88.33,11583.0,87.8026,87.8225,87.7728,87.7728,11583.0
2025-02-19 13:55:00,88.34,88.39,88.32,88.38,11449.0,87.7828,87.8324,87.7629,87.8225,11449.0
2025-02-19 14:00:00,88.37,88.44,88.35,88.42,11695.0,87.8126,87.8821,87.7927,87.8623,11695.0
2025-02-19 14:05:00,88.41,88.53,88.41,88.51,18610.0,87.8523,87.9716,87.8523,87.9517,18610.0
2025-02-19 14:10:00,88.52,88.63,88.51,88.6,19270.0,87.9616,88.0709,87.9517,88.0411,19270.0
2025-02-19 14:15:00,88.63,88.68,88.6,88.63,27421.0,88.0709,88.1206,88.0411,88.0709,27421.0
2025-02-19 14:20:00,88.64,88.69,88.62,88.66,16510.0,88.0809,88.1306,88.061,88.1007,16510.0
2025-02-19 14:25:00,88.66,88.66,88.59,88.61,13602.0,88.1007,88.1007,88.0312,88.0511,13602.0
2025-02-19 14:30:00,88.61,88.61,88.54,88.56,19636.0,88.0511,88.0511,87.9815,88.0014,19636.0
2025-02-19 14:35:00,88.56,88.64,88.56,88.63,17670.0,88.0014,88.0809,88.0014,88.0709,17670.0
2025-02-19 14:40:00,88.64,88.7,88.62,88.7,35733.0,88.0809,88.1405,88.061,88.1405,35733.0
2025-02-19 14:45:00,88.7,88.83,88.69,88.83,16966.0,88.1405,88.2697,88.1306,88.2697,16966.0
2025-02-19 14:50:00,88.84,88.89,88.81,88.87,27394.0,88.2796,88.3293,88.2498,88.3094,27394.0
2025-02-19 14:55:00,88.87,88.93,88.84,88.87,31010.0,88.3094,88.369,88.2796,88.3094,31010.0
2025-02-19 15:00:00,88.86,88.87,88.83,88.83,19372.0,88.2995,88.3094,88.2697,88.2697,19372.0
2025-02-19 15:05:00,88.83,88.83,88.72,88.72,13134.0,88.2697,88.2697,88.1604,88.1604,13134.0
2025-02-19 15:10:00,88.7,88.81,88.7,88.78,31265.0,88.1405,88.2498,88.1405,88.22,31265.0
2025-02-19 15:15:00,88.78,88.82,88.75,88.81,16870.0,88.22,88.2597,88.1902,88.2498,16870.0
2025-02-19 15:20:00,88.81,88.88,88.8,88.88,26427.0,88.2498,88.3194,88.2399,88.3194,26427.0
2025-02-19 15:25:00,88.87,88.92,88.82,88.87,25350.0,88.3094,88.3591,88.2597,88.3094,25350.0
2025-02-19 15:30:00,88.86,88.9,88.73,88.77,60595.0,88.2995,88.3392,88.1703,88.21,60595.0
2025-02-19 15:35:00,88.77,88.77,88.68,88.68,31319.0,88.21,88.21,88.1206,88.1206,31319.0
2025-02-19 15:40:00,88.69,88.7,88.63,88.63,30855.0,88.1306,88.1405,88.0709,88.0709,30855.0
2025-02-19 15:45:00,88.63,88.69,88.6,88.65,30426.0,88.0709,88.1306,88.0411,88.0908,30426.0
2025-02-19 15:50:00,88.65,88.72,88.39,88.43,59489.0,88.0908,88.1604,87.8324,87.8722,59489.0
2025-02-19 15:55:00,88.43,88.5,88.27,88.31,266719.0,87.8722,87.9418,87.7132,87.753,266719.0
2025-02-20 09:30:00,88.5,88.5,88.13,88.39,69655.0,87.9418,87.9418,87.5741,87.8324,69655.0
2025-02-20 09:35:00,88.38,88.53,88.35,88.38,38230.0,87.8225,87.9716,87.7927,87.8225,38230.0
2025-02-20 09:40:00,88.35,88.43,87.92,87.98,53800.0,87.7927,87.8722,87.3654,87.425,53800.0
2025-02-20 09:45:00,87.98,87.98,87.72,87.84,78397.0,87.425,87.425,87.1667,87.2859,78397.0
2025-02-20 09:50:00,87.83,88.13,87.81,88.06,28969.0,87.276,87.5741,87.2561,87.5045,28969.0
2025-02-20 09:55:00,88.06,88.12,87.93,87.98,58632.0,87.5045,87.5641,87.3753,87.425,58632.0
2025-02-20 10:00:00,87.99,88.05,87.43,87.54,45998.0,87.435,87.4946,86.8785,86.9878,45998.0
2025-02-20 10:05:00,87.54,87.67,87.33,87.38,39441.0,86.9878,87.117,86.7791,86.8288,39441.0
2025-02-20 10:10:00,87.36,87.47,87.23,87.25,50225.0,86.8089,86.9182,86.6798,86.6996,50225.0
2025-02-20 10:15:00,87.22,87.27,87.15,87.15,42222.0,86.6698,86.7195,86.6003,86.6003,42222.0
2025-02-20 10:20:00,87.15,87.35,87.15,87.28,23174.0,86.6003,86.799,86.6003,86.7294,23174.0
2025-02-20 10:25:00,87.31,87.32,87.21,87.22,21656.0,86.7593,86.7692,86.6599,86.6698,21656.0
2025-02-20 10:30:00,87.22,87.29,87.19,87.25,21516.0,86.6698,86.7394,86.64,86.6996,21516.0
2025-02-20 10:35:00,87.25,87.25,86.92,86.92,59290.0,86.6996,86.6996,86.3717,86.3717,59290.0
2025-02-20 10:40:00,86.9,86.94,86.76,86.83,37865.0,86.3518,86.3916,86.2127,86.2823,37865.0
2025-02-20 10:45:00,86.84,86.86,86.61,86.71,24147.0,86.2922,86.3121,86.0637,86.163,24147.0
2025-02-20 10:50:00,86.72,86.84,86.72,86.77,55832.0,86.173,86.2922,86.173,86.2227,55832.0
2025-02-20 10:55:00,86.77,86.87,86.75,86.87,27326.0,86.2227,86.322,86.2028,86.322,27326.0
2025-02-20 11:00:00,86.88,86.92,86.55,86.59,95078.0,86.332,86.3717,86.0041,86.0438,95078.0
2025-02-20 11:05:00,86.59,86.71,86.58,86.67,76058.0,86.0438,86.163,86.0339,86.1233,76058.0
2025-02-20 11:10:00,86.67,86.69,86.33,86.44,56728.0,86.1233,86.1432,85.7854,85.8947,56728.0
2025-02-20 11:15:00,86.45,86.53,86.41,86.51,48731.0,85.9047,85.9842,85.8649,85.9643,48731.0
2025-02-20 11:20:00,86.51,86.64,86.02,86.16,222463.0,85.9643,86.0935,85.4774,85.6165,222463.0
2025-02-20 11:25:00,86.16,86.35,86.11,86.24,26681.0,85.6165,85.8053,85.5668,85.696,26681.0
2025-02-20 11:30:00,86.23,86.43,86.23,86.38,49505.0,85.6861,85.8848,85.6861,85.8351,49505.0
2025-02-20 11:35:00,86.36,86.43,86.35,86.42,65449.0,85.8153,85.8848,85.8053,85.8749,65449.0
2025-02-20 11:40:00,86.42,86.57,86.39,86.55,36705.0,85.8749,86.0239,85.8451,86.0041,36705.0
2025-02-20 11:45:00,86.56,86.57,86.5,86.51,17742.0,86.014,86.0239,85.9544,85.9643,17742.0
2025-02-20 11:50:00,86.5,86.7,86.48,86.7,25687.0,85.9544,86.1531,85.9345,86.1531,25687.0
2025-02-20 11:55:00,86.71,86.74,86.68,86.73,26961.0,86.163,86.1929,86.1332,86.1829,26961.0
2025-02-20 12:00:00,86.73,86.84,86.7,86.83,47675.0,86.1829,86.2922,86.1531,86.2823,47675.0
2025-02-20 12:05:00,86.83,86.97,86.83,86.95,43420.0,86.2823,86.4214,86.2823,86.4015,43420.0
2025-02-20 12:10:00,86.96,87.04,86.94,86.95,27733.0,86.4115,86.491,86.3916,86.4015,27733.0
2025-02-20 12:15:00,86.94,86.95,86.83,86.84,36551.0,86.3916,86.4015,86.2823,86.2922,36551.0
2025-02-20 12:20:00,86.85,86.91,86.84,86.87,27105.0,86.3022,86.3618,86.2922,86.322,27105.0
2025-02-20 12:25:00,86.88,87.07,86.87,87.04,56670.0,86.332,86.5208,86.322,86.491,56670.0
2025-02-20 12:30:00,87.06,87.07,87.0,87.04,9616.0,86.5108,86.5208,86.4512,86.491,9616.0
2025-02-20 12:35:00,87.02,87.04,86.99,87.01,12224.0,86.4711,86.491,86.4413,86.4612,12224.0
2025-02-20 12:40:00,87.01,87.17,87.01,87.17,18350.0,86.4612,86.6201,86.4612,86.6201,18350.0
2025-02-20 12:45:00,87.17,87.2,87.05,87.06,16485.0,86.6201,86.65,86.5009,86.5108,16485.0
2025-02-20 12:50:00,87.07,87.1,87.02,87.1,11466.0,86.5208,86.5506,86.4711,86.5506,11466.0
2025-02-20 12:55:00,87.08,87.08,86.92,87.05,67546.0,86.5307,86.5307,86.3717,86.5009,67546.0
2025-02-20 13:00:00,87.04,87.08,87.0,87.04,60272.0,86.491,86.5307,86.4512,86.491,60272.0
2025-02-20 13:05:00,87.04,87.07,87.02,87.05,25411.0,86.491,86.5208,86.4711,86.5009,25411.0
2025-02-20 13:10:00,87.05,87.1,86.89,87.08,142295.0,86.5009,86.5506,86.3419,86.5307,142295.0
2025-02-20 13:15:00,87.06,87.1,87.02,87.09,34706.0,86.5108,86.5506,86.4711,86.5406,34706.0
2025-02-20 13:20:00,87.08,87.26,87.06,87.25,39296.0,86.5307,86.7096,86.5108,86.6996,39296.0
2025-02-20 13:25:00,87.24,87.29,87.22,87.25,33718.0,86.6897,86.7394,86.6698,86.6996,33718.0
2025-02-20 13:30:00,87.26,87.34,87.24,87.28,20051.0,86.7096,86.7891,86.6897,86.7294,20051.0
2025-02-20 13:35:00,87.28,87.28,87.16,87.22,15431.0,86.7294,86.7294,86.6102,86.6698,15431.0
2025-02-20 13:40:00,87.2,87.25,87.17,87.24,13785.0,86.65,86.6996,86.6201,86.6897,13785.0
2025-02-20 13:45:00,87.25,87.32,87.24,87.29,17250.0,86.6996,86.7692,86.6897,86.7394,17250.0
2025-02-20 13:50:00,87.29,87.29,87.15,87.19,20421.0,86.7394,86.7394,86.6003,86.64,20421.0
2025-02-20 13:55:00,87.2,87.35,87.2,87.25,52033.0,86.65,86.799,86.65,86.6996,52033.0
2025-02-20 14:00:00,87.27,87.44,87.27,87.44,15277.0,86.7195,86.8884,86.7195,86.8884,15277.0
2025-02-20 14:05:00,87.43,87.5,87.39,87.46,17030.0,86.8785,86.9481,86.8388,86.9083,17030.0
2025-02-20 14:10:00,87.47,87.61,87.47,87.57,21519.0,86.9182,87.0574,86.9182,87.0176,21519.0
2025-02-20 14:15:00,87.58,87.61,87.38,87.42,29661.0,87.0276,87.0574,86.8288,86.8686,29661.0
2025-02-20 14:20:00,87.42,87.42,87.23,87.23,34337.0,86.8686,86.8686,86.6798,86.6798,34337.0
2025-02-20 14:25:00,87.24,87.31,87.19,87.3,31069.0,86.6897,86.7593,86.64,86.7493,31069.0
2025-02-20 14:30:00,87.3,87.32,87.21,87.23,30215.0,86.7493,86.7692,86.6599,86.6798,30215.0
2025-02-20 14:35:00,87.23,87.33,87.23,87.33,19023.0,86.6798,86.7791,86.6798,86.7791,19023.0
2025-02-20 14:40:00,87.32,87.35,87.3,87.34,18570.0,86.7692,86.799,86.7493,86.7891,18570.0
2025-02-20 14:45:00,87.35,87.55,87.35,87.54,26439.0,86.799,86.9977,86.799,86.9878,26439.0
2025-02-20 14:50:00,87.53,87.55,87.48,87.52,28105.0,86.9779,86.9977,86.9282,86.9679,28105.0
2025-02-20 14:55:00,87.52,87.52,87.49,87.5,18698.0,86.9679,86.9679,86.9381,86.9481,18698.0
2025-02-20 15:00:00,87.5,87.5,87.35,87.42,30745.0,86.9481,86.9481,86.799,86.8686,30745.0
2025-02-20 15:05:00,87.41,87.49,87.39,87.41,40688.0,86.8586,86.9381,86.8388,86.8586,40688.0
2025-02-20 15:10:00,87.4,87.48,87.38,87.45,50950.0,86.8487,86.9282,86.8288,86.8984,50950.0
2025-02-20 15:15:00,87.45,87.51,87.41,87.51,57846.0,86.8984,86.958,86.8586,86.958,57846.0
2025-02-20 15:20:00,87.51,87.55,87.45,87.47,45782.0,86.958,86.9977,86.8984,86.9182,45782.0
2025-02-20 15:25:00,87.47,87.49,87.37,87.41,55737.0,86.9182,86.9381,86.8189,86.8586,55737.0
2025-02-20 15:30:00,87.41,87.41,87.29,87.38,68762.0,86.8586,86.8586,86.7394,86.8288,68762.0
2025-02-20 15:35:00,87.38,87.38,87.21,87.27,91216.0,86.8288,86.8288,86.6599,86.7195,91216.0
2025-02-20 15:40:00,87.26,87.27,87.04,87.08,74038.0,86.7096,86.7195,86.491,86.5307,74038.0
2025-02-20 15:45:00,87.09,87.21,87.08,87.19,93772.0,86.5406,86.6599,86.5307,86.64,93772.0
2025-02-20 15:50:00,87.2,87.25,87.11,87.15,236343.0,86.65,86.6996,86.5605,86.6003,236343.0
2025-02-20 15:55:00,87.16,87.28,87.13,87.17,393365.0,86.6102,86.7294,86.5804,86.6201,393365.0
2025-02-21 09:30:00,87.49,87.58,87.24,87.53,166395.0,86.9381,87.0276,86.6897,86.9779,166395.0
2025-02-21 09:35:00,87.49,87.49,86.84,87.18,38385.0,86.9381,86.9381,86.2922,86.6301,38385.0
2025-02-21 09:40:00,87.16,87.54,87.15,87.51,14172.0,86.6102,86.9878,86.6003,86.958,14172.0
2025-02-21 09:45:00,87.57,87.64,87.5,87.61,25107.0,87.0176,87.0872,86.9481,87.0574,25107.0
2025-02-21 09:50:00,87.62,87.68,87.56,87.63,35350.0,87.0673,87.1269,87.0077,87.0772,35350.0
2025-02-21 09:55:00,87.62,87.81,87.56,87.71,19188.0,87.0673,87.2561,87.0077,87.1567,19188.0
2025-02-21 10:00:00,87.67,87.68,87.41,87.5,15849.0,87.117,87.1269,86.8586,86.9481,15849.0
2025-02-21 10:05:00,87.51,87.75,87.44,87.75,12713.0,86.958,87.1965,86.8884,87.1965,12713.0
2025-02-21 10:10:00,87.75,87.75,87.46,87.52,14538.0,87.1965,87.1965,86.9083,86.9679,14538.0
2025-02-21 10:15:00,87.52,87.66,87.49,87.62,12109.0,86.9679,87.1071,86.9381,87.0673,12109.0
2025-02-21 10:20:00,87.64,87.64,87.57,87.62,20231.0,87.0872,87.0872,87.0176,87.0673,20231.0
2025-02-21 10:25:00,87.6,87.66,87.54,87.62,43814.0,87.0474,87.1071,86.9878,87.0673,43814.0
2025-02-21 10:30:00,87.63,87.71,87.6,87.63,19034.0,87.0772,87.1567,87.0474,87.0772,19034.0
2025-02-21 10:35:00,87.64,87.79,87.64,87.77,17026.0,87.0872,87.2362,87.0872,87.2164,17026.0
2025-02-21 10:40:00,87.78,87.78,87.59,87.62,24092.0,87.2263,87.2263,87.0375,87.0673,24092.0
2025-02-21 10:45:00,87.61,87.74,87.6,87.67,27382.0,87.0574,87.1865,87.0474,87.117,27382.0
2025-02-21 10:50:00,87.67,87.78,87.66,87.75,15879.0,87.117,87.2263,87.1071,87.1965,15879.0
2025-02-21 10:55:00,87.73,87.73,87.63,87.65,24565.0,87.1766,87.1766,87.0772,87.0971,24565.0
2025-02-21 11:00:00,87.65,87.69,87.5,87.54,18405.0,87.0971,87.1369,86.9481,86.9878,18405.0
2025-02-21 11:05:00,87.55,87.58,87.49,87.51,10619.0,86.9977,87.0276,86.9381,86.958,10619.0
2025-02-21 11:10:00,87.5,87.7,87.5,87.69,13388.0,86.9481,87.1468,86.9481,87.1369,13388.0
2025-02-21 11:15:00,87.68,87.68,87.51,87.57,9918.0,87.1269,87.1269,86.958,87.0176,9918.0
2025-02-21 11:20:00,87.6,87.64,87.6,87.61,8768.0,87.0474,87.0872,87.0474,87.0574,8768.0
2025-02-21 11:25:00,87.6,87.68,87.59,87.65,26695.0,87.0474,87.1269,87.0375,87.0971,26695.0
2025-02-21 11:30:00,87.64,87.65,87.56,87.63,19342.0,87.0872,87.0971,87.0077,87.0772,19342.0
2025-02-21 11:35:00,87.63,87.73,87.61,87.69,37135.0,87.0772,87.1766,87.0574,87.1369,37135.0
2025-02-21 11:40:00,87.69,87.76,87.67,87.69,11997.0,87.1369,87.2064,87.117,87.1369,11997.0
2025-02-21 11:45:00,87.7,87.73,87.66,87.68,20378.0,87.1468,87.1766,87.1071,87.1269,20378.0
2025-02-21 11:50:00,87.67,87.75,87.65,87.75,16776.0,87.117,87.1965,87.0971,87.1965,16776.0
2025-02-21 11:55:00,87.74,87.89,87.73,87.88,24585.0,87.1865,87.3356,87.1766,87.3257,24585.0
2025-02-21 12:00:00,87.87,87.88,87.76,87.76,20014.0,87.3157,87.3257,87.2064,87.2064,20014.0
2025-02-21 12:05:00,87.76,87.77,87.67,87.68,19203.0,87.2064,87.2164,87.117,87.1269,19203.0
2025-02-21 12:10:00,87.65,87.65,87.54,87.64,36281.0,87.0971,87.0971,86.9878,87.0872,36281.0
2025-02-21 12:15:00,87.64,87.71,87.59,87.65,19571.0,87.0872,87.1567,87.0375,87.0971,19571.0
2025-02-21 12:20:00,87.65,87.76,87.59,87.76,16700.0,87.0971,87.2064,87.0375,87.2064,16700.0
2025-02-21 12:25:00,87.76,87.76,87.69,87.71,12803.0,87.2064,87.2064,87.1369,87.1567,12803.0
2025-02-21 12:30:00,87.71,87.71,87.64,87.67,11177.0,87.1567,87.1567,87.0872,87.117,11177.0
2025-02-21 12:35:00,87.67,87.75,87.56,87.6,28614.0,87.117,87.1965,87.0077,87.0474,28614.0
2025-02-21 12:40:00,87.61,87.75,87.6,87.7,18504.0,87.0574,87.1965,87.0474,87.1468,18504.0
2025-02-21 12:45:00,87.69,87.69,87.59,87.62,20673.0,87.1369,87.1369,87.0375,87.0673,20673.0
2025-02-21 12:50:00,87.63,87.63,87.49,87.49,28841.0,87.0772,87.0772,86.9381,86.9381,28841.0
2025-02-21 12:55:00,87.48,87.48,87.12,87.21,59840.0,86.9282,86.9282,86.5705,86.6599,59840.0
2025-02-21 13:00:00,87.2,87.23,87.09,87.12,54473.0,86.65,86.6798,86.5406,86.5705,54473.0
2025-02-21 13:05:00,87.12,87.22,87.12,87.16,84921.0,86.5705,86.6698,86.5705,86.6102,84921.0
2025-02-21 13:10:00,87.16,87.21,87.0,87.21,184056.0,86.6102,86.6599,86.4512,86.6599,184056.0
2025-02-21 13:15:00,87.22,87.33,87.19,87.25,45966.0,86.6698,86.7791,86.64,86.6996,45966.0
2025-02-21 13:20:00,87.23,87.24,87.14,87.15,42116.0,86.6798,86.6897,86.5903,86.6003,42116.0
2025-02-21 13:25:00,87.15,87.19,86.9,86.95,151537.0,86.6003,86.64,86.3518,86.4015,151537.0
2025-02-21 13:30:00,86.96,87.0,86.85,86.98,119730.0,86.4115,86.4512,86.3022,86.4313,119730.0
2025-02-21 13:35:00,86.98,87.12,86.88,87.02,162211.0,86.4313,86.5705,86.332,86.4711,162211.0
2025-02-21 13:40:00,87.03,87.07,86.97,87.05,78222.0,86.481,86.5208,86.4214,86.5009,78222.0
2025-02-21 13:45:00,87.05,87.2,87.03,87.19,37557.0,86.5009,86.65,86.481,86.64,37557.0
2025-02-21 13:50:00,87.17,87.25,87.12,87.24,16342.0,86.6201,86.6996,86.5705,86.6897,16342.0
2025-02-21 13:55:00,87.23,87.27,87.11,87.19,22274.0,86.6798,86.7195,86.5605,86.64,22274.0
2025-02-21 14:00:00,87.18,87.18,87.07,87.09,40595.0,86.6301,86.6301,86.5208,86.5406,40595.0
2025-02-21 14:05:00,87.09,87.2,87.08,87.19,31939.0,86.5406,86.65,86.5307,86.64,31939.0
2025-02-21 14:10:00,87.2,87.31,87.15,87.27,54467.0,86.65,86.7593,86.6003,86.7195,54467.0
2025-02-21 14:15:00,87.26,87.28,87.18,87.2,27922.0,86.7096,86.7294,86.6301,86.65,27922.0
2025-02-21 14:20:00,87.19,87.2,87.05,87.06,48169.0,86.64,86.65,86.5009,86.5108,48169.0
2025-02-21 14:25:00,87.07,87.1,86.96,87.01,140112.0,86.5208,86.5506,86.4115,86.4612,140112.0
2025-02-21 14:30:00,87.02,87.04,86.91,87.0,155304.0,86.4711,86.491,86.3618,86.4512,155304.0
2025-02-21 14:35:00,87.01,87.13,87.0,87.06,22050.0,86.4612,86.5804,86.4512,86.5108,22050.0
2025-02-21 14:40:00,87.06,87.1,87.02,87.09,40021.0,86.5108,86.5506,86.4711,86.5406,40021.0
2025-02-21 14:45:00,87.09,87.17,87.08,87.13,33957.0,86.5406,86.6201,86.5307,86.5804,33957.0
2025-02-21 14:50:00,87.14,87.18,87.11,87.14,42594.0,86.5903,86.6301,86.5605,86.5903,42594.0
2025-02-21 14:55:00,87.14,87.18,87.11,87.13,35813.0,86.5903,86.6301,86.5605,86.5804,35813.0
2025-02-21 15:00:00,87.12,87.17,87.07,87.16,59698.0,86.5705,86.6201,86.5208,86.6102,59698.0
2025-02-21 15:05:00,87.16,87.19,87.12,87.18,47750.0,86.6102,86.64,86.5705,86.6301,47750.0
2025-02-21 15:10:00,87.18,87.21,87.12,87.15,38043.0,86.6301,86.6599,86.5705,86.6003,38043.0
2025-02-21 15:15:00,87.16,87.21,87.14,87.17,46549.0,86.6102,86.6599,86.5903,86.6201,46549.0
2025-02-21 15:20:00,87.19,87.28,87.15,87.26,30318.0,86.64,86.7294,86.6003,86.7096,30318.0
2025-02-21 15:25:00,87.27,87.29,87.21,87.23,36223.0,86.7195,86.7394,86.6599,86.6798,36223.0
2025-02-21 15:30:00,87.23,87.42,87.22,87.41,46336.0,86.6798,86.8686,86.6698,86.8586,46336.0
2025-02-21 15:35:00,87.42,87.45,87.3,87.35,72600.0,86.8686,86.8984,86.7493,86.799,72600.0
2025-02-21 15:40:00,87.35,87.39,87.3,87.34,25726.0,86.799,86.8388,86.7493,86.7891,25726.0
2025-02-21 15:45:00,87.33,87.34,87.24,87.29,41639.0,86.7791,86.7891,86.6897,86.7394,41639.0
2025-02-21 15:50:00,87.3,87.39,87.27,87.36,75174.0,86.7493,86.8388,86.7195,86.8089,75174.0
2025-02-21 15:55:00,87.37,87.44,87.25,87.26,321996.0,86.8189,86.8884,86.6996,86.7096,321996.0
2025-02-24 09:30:00,87.48,88.14,87.39,87.98,80068.0,86.9282,87.584,86.8388,87.425,80068.0
2025-02-24 09:35:00,88.06,88.35,87.85,88.12,71767.0,87.5045,87.7927,87.2959,87.5641,71767.0
2025-02-24 09:40:00,88.12,88.22,87.77,87.78,27713.0,87.5641,87.6635,87.2164,87.2263,27713.0
2025-02-24 09:45:00,87.82,87.97,87.72,87.75,55858.0,87.266,87.4151,87.1667,87.1965,55858.0
2025-02-24 09:50:00,87.76,87.79,87.44,87.59,57148.0,87.2064,87.2362,86.8884,87.0375,57148.0
2025-02-24 09:55:00,87.57,87.57,87.06,87.07,38766.0,87.0176,87.0176,86.5108,86.5208,38766.0
2025-02-24 10:00:00,87.07,87.14,86.84,86.89,46774.0,86.5208,86.5903,86.2922,86.3419,46774.0
2025-02-24 10:05:00,86.9,86.93,86.56,86.85,42050.0,86.3518,86.3817,86.014,86.3022,42050.0
2025-02-24 10:10:00,86.84,87.09,86.81,87.08,21872.0,86.2922,86.5406,86.2624,86.5307,21872.0
2025-02-24 10:15:00,87.1,87.26,87.05,87.08,54863.0,86.5506,86.7096,86.5009,86.5307,54863.0
2025-02-24 10:20:00,87.1,87.3,87.1,87.29,46890.0,86.5506,86.7493,86.5506,86.7394,46890.0
2025-02-24 10:25:00,87.29,87.31,87.18,87.23,17963.0,86.7394,86.7593,86.6301,86.6798,17963.0
2025-02-24 10:30:00,87.21,87.34,87.14,87.19,27299.0,86.6599,86.7891,86.5903,86.64,27299.0
2025-02-24 10:35:00,87.17,87.36,87.16,87.27,32562.0,86.6201,86.8089,86.6102,86.7195,32562.0
2025-02-24 10:40:00,87.28,87.36,87.22,87.29,33871.0,86.7294,86.8089,86.6698,86.7394,33871.0
2025-02-24 10:45:00,87.3,87.36,87.28,87.34,22280.0,86.7493,86.8089,86.7294,86.7891,22280.0
2025-02-24 10:50:00,87.35,87.39,87.17,87.2,22043.0,86.799,86.8388,86.6201,86.65,22043.0
2025-02-24 10:55:00,87.19,87.19,87.02,87.07,24851.0,86.64,86.64,86.4711,86.5208,24851.0
2025-02-24 11:00:00,87.08,87.2,87.07,87.16,22628.0,86.5307,86.65,86.5208,86.6102,22628.0
2025-02-24 11:05:00,87.16,87.31,87.13,87.26,36223.0,86.6102,86.7593,86.5804,86.7096,36223.0
2025-02-24 11:10:00,87.26,87.29,87.23,87.27,20715.0,86.7096,86.7394,86.6798,86.7195,20715.0
2025-02-24 11:15:00,87.28,87.36,87.26,87.36,22679.0,86.7294,86.8089,86.7096,86.8089,22679.0
2025-02-24 11:20:00,87.36,87.5,87.36,87.49,34188.0,86.8089,86.9481,86.8089,86.9381,34188.0
2025-02-24 11:25:00,87.48,87.56,87.37,87.38,39478.0,86.9282,87.0077,86.8189,86.8288,39478.0
2025-02-24 11:30:00,87.39,87.47,87.35,87.37,29304.0,86.8388,86.9182,86.799,86.8189,29304.0
2025-02-24 11:35:00,87.35,87.37,87.29,87.32,24284.0,86.799,86.8189,86.7394,86.7692,24284.0
2025-02-24 11:40:00,87.33,87.51,87.33,87.47,18202.0,86.7791,86.958,86.7791,86.9182,18202.0
2025-02-24 11:45:00,87.48,87.71,87.45,87.45,23609.0,86.9282,87.1567,86.8984,86.8984,23609.0
2025-02-24 11:50:00,87.45,87.63,87.44,87.6,19477.0,86.8984,87.0772,86.8884,87.0474,19477.0
2025-02-24 11:55:00,87.6,87.6,87.45,87.47,18286.0,87.0474,87.0474,86.8984,86.9182,18286.0
2025-02-24 12:00:00,87.46,87.66,87.46,87.66,12747.0,86.9083,87.1071,86.9083,87.1071,12747.0
2025-02-24 12:05:00,87.65,87.8,87.62,87.78,38799.0,87.0971,87.2462,87.0673,87.2263,38799.0
2025-02-24 12:10:00,87.76,87.87,87.76,87.86,26464.0,87.2064,87.3157,87.2064,87.3058,26464.0
2025-02-24 12:15:00,87.87,87.96,87.85,87.95,24822.0,87.3157,87.4052,87.2959,87.3952,24822.0
2025-02-24 12:20:00,87.95,88.05,87.94,88.01,29671.0,87.3952,87.4946,87.3853,87.4548,29671.0
2025-02-24 12:25:00,88.01,88.09,87.98,87.99,20681.0,87.4548,87.5343,87.425,87.435,20681.0
2025-02-24 12:30:00,87.99,88.03,87.96,88.0,30984.0,87.435,87.4747,87.4052,87.4449,30984.0
2025-02-24 12:35:00,88.0,88.11,88.0,88.1,15313.0,87.4449,87.5542,87.4449,87.5443,15313.0
2025-02-24 12:40:00,88.09,88.19,88.09,88.19,13362.0,87.5343,87.6337,87.5343,87.6337,13362.0
2025-02-24 12:45:00,88.18,88.22,88.16,88.2,23842.0,87.6238,87.6635,87.6039,87.6436,23842.0
2025-02-24 12:50:00,88.2,88.23,88.01,88.03,61203.0,87.6436,87.6735,87.4548,87.4747,61203.0
2025-02-24 12:55:00,88.0,88.11,87.99,88.0,31096.0,87.4449,87.5542,87.435,87.4449,31096.0
2025-02-24 13:00:00,88.0,88.02,87.96,87.99,22731.0,87.4449,87.4648,87.4052,87.435,22731.0
2025-02-24 13:05:00,88.0,88.13,87.93,88.13,26734.0,87.4449,87.5741,87.3753,87.5741,26734.0
2025-02-24 13:10:00,88.13,88.13,88.03,88.05,23103.0,87.5741,87.5741,87.4747,87.4946,23103.0
2025-02-24 13:15:00,88.05,88.18,88.05,88.14,22012.0,87.4946,87.6238,87.4946,87.584,22012.0
2025-02-24 13:20:00,88.13,88.15,88.09,88.13,17877.0,87.5741,87.594,87.5343,87.5741,17877.0
2025-02-24 13:25:00,88.14,88.19,88.12,88.14,21961.0,87.584,87.6337,87.5641,87.584,21961.0
2025-02-24 13:30:00,88.13,88.2,88.13,88.18,23046.0,87.5741,87.6436,87.5741,87.6238,23046.0
2025-02-24 13:35:00,88.18,88.28,88.13,88.23,43713.0,87.6238,87.7231,87.5741,87.6735,43713.0
2025-02-24 13:40:00,88.22,88.26,88.2,88.22,38945.0,87.6635,87.7033,87.6436,87.6635,38945.0
2025-02-24 13:45:00,88.21,88.26,88.11,88.17,58308.0,87.6536,87.7033,87.5542,87.6138,58308.0
2025-02-24 13:50:00,88.16,88.22,88.14,88.22,53810.0,87.6039,87.6635,87.584,87.6635,53810.0
2025-02-24 13:55:00,88.23,88.28,88.19,88.23,32488.0,87.6735,87.7231,87.6337,87.6735,32488.0
2025-02-24 14:00:00,88.24,88.35,88.23,88.35,29758.0,87.6834,87.7927,87.6735,87.7927,29758.0
2025-02-24 14:05:00,88.35,88.39,88.31,88.37,49947.0,87.7927,87.8324,87.753,87.8126,49947.0
2025-02-24 14:10:00,88.37,88.37,88.27,88.31,51809.0,87.8126,87.8126,87.7132,87.753,51809.0
2025-02-24 14:15:00,88.31,88.32,88.21,88.25,48411.0,87.753,87.7629,87.6536,87.6933,48411.0
2025-02-24 14:20:00,88.25,88.25,88.06,88.1,45196.0,87.6933,87.6933,87.5045,87.5443,45196.0
2025-02-24 14:25:00,88.1,88.16,88.02,88.06,54368.0,87.5443,87.6039,87.4648,87.5045,54368.0
2025-02-24 14:30:00,88.05,88.16,88.04,88.09,16318.0,87.4946,87.6039,87.4847,87.5343,16318.0
2025-02-24 14:35:00,88.08,88.09,87.98,87.99,19843.0,87.5244,87.5343,87.425,87.435,19843.0
2025-02-24 14:40:00,87.98,88.03,87.94,88.03,48294.0,87.425,87.4747,87.3853,87.4747,48294.0
2025-02-24 14:45:00,88.03,88.07,87.99,88.05,71789.0,87.4747,87.5145,87.435,87.4946,71789.0
2025-02-24 14:50:00,88.05,88.16,88.04,88.14,30308.0,87.4946,87.6039,87.4847,87.584,30308.0
2025-02-24 14:55:00,88.14,88.15,88.02,88.03,41939.0,87.584,87.594,87.4648,87.4747,41939.0
2025-02-24 15:00:00,88.04,88.09,87.99,88.03,35606.0,87.4847,87.5343,87.435,87.4747,35606.0
2025-02-24 15:05:00,88.03,88.09,88.0,88.08,35497.0,87.4747,87.5343,87.4449,87.5244,35497.0
2025-02-24 15:10:00,88.08,88.1,87.97,87.99,51336.0,87.5244,87.5443,87.4151,87.435,51336.0
2025-02-24 15:15:00,87.99,88.11,87.98,88.07,56383.0,87.435,87.5542,87.425,87.5145,56383.0
2025-02-24 15:20:00,88.07,88.12,88.0,88.02,59258.0,87.5145,87.5641,87.4449,87.4648,59258.0
2025-02-24 15:25:00,88.02,88.09,88.01,88.08,52305.0,87.4648,87.5343,87.4548,87.5244,52305.0
2025-02-24 15:30:00,88.08,88.09,88.0,88.04,63018.0,87.5244,87.5343,87.4449,87.4847,63018.0
2025-02-24 15:35:00,88.04,88.09,88.0,88.02,57185.0,87.4847,87.5343,87.4449,87.4648,57185.0
2025-02-24 15:40:00,88.02,88.08,87.92,87.93,86825.0,87.4648,87.5244,87.3654,87.3753,86825.0
2025-02-24 15:45:00,87.93,88.13,87.92,88.06,93218.0,87.3753,87.5741,87.3654,87.5045,93218.0
2025-02-24 15:50:00,88.07,88.12,87.92,88.02,248305.0,87.5145,87.5641,87.3654,87.4648,248305.0
2025-02-24 15:55:00,88.03,88.06,87.94,88.01,616139.0,87.4747,87.5045,87.3853,87.4548,616139.0
2025-02-25 09:30:00,88.38,88.43,87.39,87.63,114371.0,87.8225,87.8722,86.8388,87.0772,114371.0
2025-02-25 09:35:00,87.63,88.17,87.62,88.16,48197.0,87.0772,87.6138,87.0673,87.6039,48197.0
2025-02-25 09:40:00,88.18,88.3,87.94,88.13,82588.0,87.6238,87.743,87.3853,87.5741,82588.0
2025-02-25 09:45:00,88.13,88.19,88.06,88.1,49627.0,87.5741,87.6337,87.5045,87.5443,49627.0
2025-02-25 09:50:00,88.08,88.1,86.83,86.89,82845.0,87.5244,87.5443,86.2823,86.3419,82845.0
2025-02-25 09:55:00,86.89,87.2,86.88,87.17,48872.0,86.3419,86.65,86.332,86.6201,48872.0
2025-02-25 10:00:00,87.14,87.16,86.7,86.73,122599.0,86.5903,86.6102,86.1531,86.1829,122599.0
2025-02-25 10:05:00,86.73,86.81,86.29,86.5,115356.0,86.1829,86.2624,85.7457,85.9544,115356.0
2025-02-25 10:10:00,86.5,86.68,86.46,86.48,65234.0,85.9544,86.1332,85.9146,85.9345,65234.0
2025-02-25 10:15:00,86.5,86.78,86.5,86.65,90466.0,85.9544,86.2326,85.9544,86.1034,90466.0
2025-02-25 10:20:00,86.64,86.82,86.57,86.75,50384.0,86.0935,86.2724,86.0239,86.2028,50384.0
2025-02-25 10:25:00,86.73,86.81,86.37,86.38,88107.0,86.1829,86.2624,85.8252,85.8351,88107.0
2025-02-25 10:30:00,86.39,86.72,86.39,86.64,64664.0,85.8451,86.173,85.8451,86.0935,64664.0
2025-02-25 10:35:00,86.68,86.83,86.52,86.73,66809.0,86.1332,86.2823,85.9742,86.1829,66809.0
2025-02-25 10:40:00,86.73,86.96,86.58,86.91,51636.0,86.1829,86.4115,86.0339,86.3618,51636.0
2025-02-25 10:45:00,86.91,87.09,86.88,87.05,62997.0,86.3618,86.5406,86.332,86.5009,62997.0
2025-02-25 10:50:00,87.06,87.16,87.05,87.09,40021.0,86.5108,86.6102,86.5009,86.5406,40021.0
2025-02-25 10:55:00,87.08,87.17,87.04,87.06,66996.0,86.5307,86.6201,86.491,86.5108,66996.0
2025-02-25 11:00:00,87.06,87.07,86.65,86.73,103849.0,86.5108,86.5208,86.1034,86.1829,103849.0
2025-02-25 11:05:00,86.74,86.81,86.62,86.65,60253.0,86.1929,86.2624,86.0736,86.1034,60253.0
2025-02-25 11:10:00,86.65,86.85,86.64,86.75,45055.0,86.1034,86.3022,86.0935,86.2028,45055.0
2025-02-25 11:15:00,86.73,86.75,86.33,86.51,71701.0,86.1829,86.2028,85.7854,85.9643,71701.0
2025-02-25 11:20:00,86.51,86.6,86.4,86.57,44894.0,85.9643,86.0537,85.855,86.0239,44894.0
2025-02-25 11:25:00,86.57,86.59,86.25,86.26,56807.0,86.0239,86.0438,85.7059,85.7159,56807.0
2025-02-25 11:30:00,86.29,86.34,85.86,85.95,34760.0,85.7457,85.7954,85.3184,85.4078,34760.0
2025-02-25 11:35:00,85.93,86.12,85.87,86.06,31744.0,85.388,85.5768,85.3283,85.5171,31744.0
2025-02-25 11:40:00,86.06,86.09,85.99,86.02,50671.0,85.5171,85.547,85.4476,85.4774,50671.0
2025-02-25 11:45:00,86.04,86.17,85.99,86.16,33105.0,85.4973,85.6265,85.4476,85.6165,33105.0
2025-02-25 11:50:00,86.18,86.33,86.17,86.21,30723.0,85.6364,85.7854,85.6265,85.6662,30723.0
2025-02-25 11:55:00,86.19,86.41,86.11,86.25,36723.0,85.6463,85.8649,85.5668,85.7059,36723.0
2025-02-25 12:00:00,86.23,86.32,86.2,86.3,19717.0,85.6861,85.7755,85.6563,85.7556,19717.0
2025-02-25 12:05:00,86.32,86.34,86.25,86.33,13142.0,85.7755,85.7954,85.7059,85.7854,13142.0
2025-02-25 12:10:00,86.33,86.42,86.29,86.3,23191.0,85.7854,85.8749,85.7457,85.7556,23191.0
2025-02-25 12:15:00,86.31,86.39,86.3,86.36,15758.0,85.7656,85.8451,85.7556,85.8153,15758.0
2025-02-25 12:20:00,86.36,86.45,86.35,86.44,25857.0,85.8153,85.9047,85.8053,85.8947,25857.0
2025-02-25 12:25:00,86.44,86.5,86.41,86.49,18084.0,85.8947,85.9544,85.8649,85.9444,18084.0
2025-02-25 12:30:00,86.49,86.58,86.47,86.52,19886.0,85.9444,86.0339,85.9246,85.9742,19886.0
2025-02-25 12:35:00,86.51,86.67,86.49,86.63,20467.0,85.9643,86.1233,85.9444,86.0835,20467.0
2025-02-25 12:40:00,86.64,86.75,86.6,86.74,20716.0,86.0935,86.2028,86.0537,86.1929,20716.0
2025-02-25 12:45:00,86.73,86.74,86.65,86.71,18747.0,86.1829,86.1929,86.1034,86.163,18747.0
2025-02-25 12:50:00,86.7,86.87,86.69,86.84,15742.0,86.1531,86.322,86.1432,86.2922,15742.0
2025-02-25 12:55:00,86.84,86.95,86.84,86.95,13925.0,86.2922,86.4015,86.2922,86.4015,13925.0
2025-02-25 13:00:00,86.96,87.15,86.96,87.13,13891.0,86.4115,86.6003,86.4115,86.5804,13891.0
2025-02-25 13:05:00,87.15,87.24,87.15,87.21,12205.0,86.6003,86.6897,86.6003,86.6599,12205.0
2025-02-25 13:10:00,87.22,87.22,87.03,87.05,15114.0,86.6698,86.6698,86.481,86.5009,15114.0
2025-02-25 13:15:00,87.06,87.11,87.0,87.03,13939.0,86.5108,86.5605,86.4512,86.481,13939.0
2025-02-25 13:20:00,87.01,87.05,86.97,87.04,14355.0,86.4612,86.5009,86.4214,86.491,14355.0
2025-02-25 13:25:00,87.04,87.05,86.78,86.78,11709.0,86.491,86.5009,86.2326,86.2326,11709.0
2025-02-25 13:30:00,86.78,86.89,86.78,86.87,9484.0,86.2326,86.3419,86.2326,86.322,9484.0
2025-02-25 13:35:00,86.89,87.19,86.87,87.19,21063.0,86.3419,86.64,86.322,86.64,21063.0
2025-02-25 13:40:00,87.22,87.22,87.11,87.11,9850.0,86.6698,86.6698,86.5605,86.5605,9850.0
2025-02-25 13:45:00,87.11,87.2,87.11,87.19,19319.0,86.5605,86.65,86.5605,86.64,19319.0
2025-02-25 13:50:00,87.2,87.24,87.11,87.11,15306.0,86.65,86.6897,86.5605,86.5605,15306.0
2025-02-25 13:55:00,87.07,87.13,86.95,86.98,15001.0,86.5208,86.5804,86.4015,86.4313,15001.0
2025-02-25 14:00:00,86.96,87.05,86.95,87.05,29718.0,86.4115,86.5009,86.4015,86.5009,29718.0
2025-02-25 14:05:00,87.05,87.07,86.9,86.91,22792.0,86.5009,86.5208,86.3518,86.3618,22792.0
2025-02-25 14:10:00,86.9,86.94,86.89,86.9,27690.0,86.3518,86.3916,86.3419,86.3518,27690.0
2025-02-25 14:15:00,86.9,86.92,86.8,86.9,40553.0,86.3518,86.3717,86.2525,86.3518,40553.0
2025-02-25 14:20:00,86.9,86.93,86.83,86.88,34094.0,86.3518,86.3817,86.2823,86.332,34094.0
2025-02-25 14:25:00,86.89,86.89,86.84,86.84,14570.0,86.3419,86.3419,86.2922,86.2922,14570.0
2025-02-25 14:30:00,86.85,86.99,86.85,86.99,19874.0,86.3022,86.4413,86.3022,86.4413,19874.0
2025-02-25 14:35:00,86.99,87.16,86.88,87.16,68635.0,86.4413,86.6102,86.332,86.6102,68635.0
2025-02-25 14:40:00,87.16,87.33,87.16,87.25,27203.0,86.6102,86.7791,86.6102,86.6996,27203.0
2025-02-25 14:45:00,87.26,87.26,87.06,87.15,19643.0,86.7096,86.7096,86.5108,86.6003,19643.0
2025-02-25 14:50:00,87.14,87.16,87.1,87.13,15053.0,86.5903,86.6102,86.5506,86.5804,15053.0
2025-02-25 14:55:00,87.14,87.19,87.07,87.09,15459.0,86.5903,86.64,86.5208,86.5406,15459.0
2025-02-25 15:00:00,87.1,87.14,86.97,87.06,18400.0,86.5506,86.5903,86.4214,86.5108,18400.0
2025-02-25 15:05:00,87.05,87.24,87.03,87.14,19486.0,86.5009,86.6897,86.481,86.5903,19486.0
2025-02-25 15:10:00,87.14,87.18,87.08,87.17,26303.0,86.5903,86.6301,86.5307,86.6201,26303.0
2025-02-25 15:15:00,87.17,87.18,87.04,87.17,27571.0,86.6201,86.6301,86.491,86.6201,27571.0
2025-02-25 15:20:00,87.15,87.36,87.14,87.3,29926.0,86.6003,86.8089,86.5903,86.7493,29926.0
2025-02-25 15:25:00,87.3,87.32,87.16,87.18,43524.0,86.7493,86.7692,86.6102,86.6301,43524.0
2025-02-25 15:30:00,87.19,87.2,87.02,87.02,25769.0,86.64,86.65,86.4711,86.4711,25769.0
2025-02-25 15:35:00,87.04,87.06,86.85,86.89,58439.0,86.491,86.5108,86.3022,86.3419,58439.0
2025-02-25 15:40:00,86.89,86.89,86.73,86.76,68417.0,86.3419,86.3419,86.1829,86.2127,68417.0
2025-02-25 15:45:00,86.76,86.93,86.75,86.87,68229.0,86.2127,86.3817,86.2028,86.322,68229.0
2025-02-25 15:50:00,86.88,86.88,86.64,86.7,310052.0,86.332,86.332,86.0935,86.1531,310052.0
2025-02-25 15:55:00,86.71,86.86,86.64,86.76,362076.0,86.163,86.3121,86.0935,86.2127,362076.0
2025-02-26 09:30:00,87.19,87.78,87.0,87.78,112853.0,86.64,87.2263,86.4512,87.2263,112853.0
2025-02-26 09:35:00,87.81,88.07,87.75,87.8,25253.0,87.2561,87.5145,87.1965,87.2462,25253.0
2025-02-26 09:40:00,87.74,87.92,87.66,87.76,14155.0,87.1865,87.3654,87.1071,87.2064,14155.0
2025-02-26 09:45:00,87.79,88.0,87.63,88.0,21848.0,87.2362,87.4449,87.0772,87.4449,21848.0
2025-02-26 09:50:00,88.0,88.16,87.91,88.04,25132.0,87.4449,87.6039,87.3555,87.4847,25132.0
2025-02-26 09:55:00,88.02,88.02,87.72,87.79,20975.0,87.4648,87.4648,87.1667,87.2362,20975.0
2025-02-26 10:00:00,87.83,87.92,87.58,87.76,41847.0,87.276,87.3654,87.0276,87.2064,41847.0
2025-02-26 10:05:00,87.73,87.79,87.52,87.54,31416.0,87.1766,87.2362,86.9679,86.9878,31416.0
2025-02-26 10:10:00,87.57,87.86,87.57,87.83,31963.0,87.0176,87.3058,87.0176,87.276,31963.0
2025-02-26 10:15:00,87.84,87.87,87.77,87.83,26425.0,87.2859,87.3157,87.2164,87.276,26425.0
2025-02-26 10:20:00,87.83,87.89,87.8,87.84,32504.0,87.276,87.3356,87.2462,87.2859,32504.0
2025-02-26 10:25:00,87.85,87.9,87.75,87.77,30829.0,87.2959,87.3455,87.1965,87.2164,30829.0
2025-02-26 10:30:00,87.76,87.84,87.7,87.75,22489.0,87.2064,87.2859,87.1468,87.1965,22489.0
2025-02-26 10:35:00,87.78,87.91,87.78,87.85,24791.0,87.2263,87.3555,87.2263,87.2959,24791.0
2025-02-26 10:40:00,87.86,88.15,87.85,88.08,14659.0,87.3058,87.594,87.2959,87.5244,14659.0
2025-02-26 10:45:00,88.04,88.15,87.99,88.06,24325.0,87.4847,87.594,87.435,87.5045,24325.0
2025-02-26 10:50:00,88.08,88.16,88.02,88.06,13125.0,87.5244,87.6039,87.4648,87.5045,13125.0
2025-02-26 10:55:00,88.04,88.05,87.82,87.84,53420.0,87.4847,87.4946,87.266,87.2859,53420.0
2025-02-26 11:00:00,87.85,87.93,87.77,87.77,29709.0,87.2959,87.3753,87.2164,87.2164,29709.0
2025-02-26 11:05:00,87.75,87.78,87.55,87.61,45827.0,87.1965,87.2263,86.9977,87.0574,45827.0
2025-02-26 11:10:00,87.61,87.65,87.51,87.51,43980.0,87.0574,87.0971,86.958,86.958,43980.0
2025-02-26 11:15:00,87.52,87.61,87.49,87.56,30035.0,86.9679,87.0574,86.9381,87.0077,30035.0
2025-02-26 11:20:00,87.58,87.7,87.49,87.51,52572.0,87.0276,87.1468,86.9381,86.958,52572.0
2025-02-26 11:25:00,87.52,87.55,87.26,87.31,21628.0,86.9679,86.9977,86.7096,86.7593,21628.0
2025-02-26 11:30:00,87.3,87.34,87.2,87.33,23671.0,86.7493,86.7891,86.65,86.7791,23671.0
2025-02-26 11:35:00,87.34,87.39,87.3,87.32,17221.0,86.7891,86.8388,86.7493,86.7692,17221.0
2025-02-26 11:40:00,87.33,87.37,87.16,87.23,16198.0,86.7791,86.8189,86.6102,86.6798,16198.0
2025-02-26 11:45:00,87.22,87.27,87.18,87.19,12353.0,86.6698,86.7195,86.6301,86.64,12353.0
2025-02-26 11:50:00,87.19,87.27,87.12,87.18,53252.0,86.64,86.7195,86.5705,86.6301,53252.0
2025-02-26 11:55:00,87.18,87.22,87.05,87.07,22318.0,86.6301,86.6698,86.5009,86.5208,22318.0
2025-02-26 12:00:00,87.07,87.19,87.02,87.15,16595.0,86.5208,86.64,86.4711,86.6003,16595.0
2025-02-26 12:05:00,87.15,87.18,87.11,87.14,14367.0,86.6003,86.6301,86.5605,86.5903,14367.0
2025-02-26 12:10:00,87.13,87.26,87.13,87.18,38512.0,86.5804,86.7096,86.5804,86.6301,38512.0
2025-02-26 12:15:00,87.25,87.25,86.92,86.94,31035.0,86.6996,86.6996,86.3717,86.3916,31035.0
2025-02-26 12:20:00,86.93,87.13,86.92,87.08,18932.0,86.3817,86.5804,86.3717,86.5307,18932.0
2025-02-26 12:25:00,87.09,87.19,87.02,87.17,18200.0,86.5406,86.64,86.4711,86.6201,18200.0
2025-02-26 12:30:00,87.17,87.23,87.03,87.03,23410.0,86.6201,86.6798,86.481,86.481,23410.0
2025-02-26 12:35:00,87.05,87.07,86.92,86.99,18464.0,86.5009,86.5208,86.3717,86.4413,18464.0
2025-02-26 12:40:00,86.99,87.12,86.95,87.1,22148.0,86.4413,86.5705,86.4015,86.5506,22148.0
2025-02-26 12:45:00,87.06,87.07,86.96,87.03,15476.0,86.5108,86.5208,86.4115,86.481,15476.0
2025-02-26 12:50:00,87.02,87.02,86.88,86.91,8249.0,86.4711,86.4711,86.332,86.3618,8249.0
2025-02-26 12:55:00,86.89,86.89,86.78,86.84,11672.0,86.3419,86.3419,86.2326,86.2922,11672.0
2025-02-26 13:00:00,86.85,86.9,86.75,86.8,11937.0,86.3022,86.3518,86.2028,86.2525,11937.0
2025-02-26 13:05:00,86.81,86.82,86.65,86.75,21027.0,86.2624,86.2724,86.1034,86.2028,21027.0
2025-02-26 13:10:00,86.75,86.77,86.65,86.65,13922.0,86.2028,86.2227,86.1034,86.1034,13922.0
2025-02-26 13:15:00,86.64,86.75,86.62,86.75,13032.0,86.0935,86.2028,86.0736,86.2028,13032.0
2025-02-26 13:20:00,86.74,86.83,86.7,86.77,47209.0,86.1929,86.2823,86.1531,86.2227,47209.0
2025-02-26 13:25:00,86.77,86.8,86.55,86.55,10759.0,86.2227,86.2525,86.0041,86.0041,10759.0
2025-02-26 13:30:00,86.56,86.62,86.52,86.58,9346.0,86.014,86.0736,85.9742,86.0339,9346.0
2025-02-26 13:35:00,86.56,86.6,86.51,86.51,10706.0,86.014,86.0537,85.9643,85.9643,10706.0
2025-02-26 13:40:00,86.52,86.6,86.49,86.57,11611.0,85.9742,86.0537,85.9444,86.0239,11611.0
2025-02-26 13:45:00,86.56,86.58,86.44,86.48,9233.0,86.014,86.0339,85.8947,85.9345,9233.0
2025-02-26 13:50:00,86.48,86.51,86.42,86.45,10164.0,85.9345,85.9643,85.8749,85.9047,10164.0
2025-02-26 13:55:00,86.49,86.51,86.33,86.5,11889.0,85.9444,85.9643,85.7854,85.9544,11889.0
2025-02-26 14:00:00,86.49,86.5,86.36,86.37,13361.0,85.9444,85.9544,85.8153,85.8252,13361.0
2025-02-26 14:05:00,86.37,86.37,86.27,86.3,29605.0,85.8252,85.8252,85.7258,85.7556,29605.0
2025-02-26 14:10:00,86.28,86.32,86.22,86.28,14531.0,85.7358,85.7755,85.6761,85.7358,14531.0
2025-02-26 14:15:00,86.29,86.38,86.24,86.38,30335.0,85.7457,85.8351,85.696,85.8351,30335.0
2025-02-26 14:20:00,86.38,86.46,86.37,86.38,13658.0,85.8351,85.9146,85.8252,85.8351,13658.0
2025-02-26 14:25:00,86.38,86.44,86.34,86.35,15472.0,85.8351,85.8947,85.7954,85.8053,15472.0
2025-02-26 14:30:00,86.35,86.46,86.33,86.45,16216.0,85.8053,85.9146,85.7854,85.9047,16216.0
2025-02-26 14:35:00,86.44,86.59,86.43,86.59,14637.0,85.8947,86.0438,85.8848,86.0438,14637.0
2025-02-26 14:40:00,86.57,86.6,86.51,86.53,23367.0,86.0239,86.0537,85.9643,85.9842,23367.0
2025-02-26 14:45:00,86.53,86.65,86.52,86.57,11890.0,85.9842,86.1034,85.9742,86.0239,11890.0
2025-02-26 14:50:00,86.55,86.59,86.51,86.53,12177.0,86.0041,86.0438,85.9643,85.9842,12177.0
2025-02-26 14:55:00,86.54,86.56,86.37,86.41,24416.0,85.9941,86.014,85.8252,85.8649,24416.0
2025-02-26 15:00:00,86.4,86.42,86.31,86.41,18039.0,85.855,85.8749,85.7656,85.8649,18039.0
2025-02-26 15:05:00,86.41,86.5,86.41,86.48,9327.0,85.8649,85.9544,85.8649,85.9345,9327.0
2025-02-26 15:10:00,86.47,86.61,86.47,86.58,13299.0,85.9246,86.0637,85.9246,86.0339,13299.0
2025-02-26 15:15:00,86.59,86.63,86.49,86.54,18825.0,86.0438,86.0835,85.9444,85.9941,18825.0
2025-02-26 15:20:00,86.53,86.67,86.48,86.62,31090.0,85.9842,86.1233,85.9345,86.0736,31090.0
2025-02-26 15:25:00,86.62,86.67,86.5,86.51,37839.0,86.0736,86.1233,85.9544,85.9643,37839.0
2025-02-26 15:30:00,86.5,86.57,86.46,86.54,38762.0,85.9544,86.0239,85.9146,85.9941,38762.0
2025-02-26 15:35:00,86.54,86.54,86.44,86.45,73826.0,85.9941,85.9941,85.8947,85.9047,73826.0
2025-02-26 15:40:00,86.45,86.55,86.41,86.51,29199.0,85.9047,86.0041,85.8649,85.9643,29199.0
2025-02-26 15:45:00,86.52,86.6,86.44,86.45,133559.0,85.9742,86.0537,85.8947,85.9047,133559.0
2025-02-26 15:50:00,86.47,86.53,86.38,86.42,53117.0,85.9246,85.9842,85.8351,85.8749,53117.0
2025-02-26 15:55:00,86.42,86.46,86.18,86.34,226552.0,85.8749,85.9146,85.6364,85.7954,226552.0
2025-02-27 09:30:00,86.7,86.94,86.5,86.73,121274.0,86.1531,86.3916,85.9544,86.1829,121274.0
2025-02-27 09:35:00,86.71,86.97,86.64,86.86,15163.0,86.163,86.4214,86.0935,86.3121,15163.0
2025-02-27 09:40:00,86.9,87.03,86.8,87.03,20571.0,86.3518,86.481,86.2525,86.481,20571.0
2025-02-27 09:45:00,87.0,87.36,87.0,87.22,13702.0,86.4512,86.8089,86.4512,86.6698,13702.0
2025-02-27 09:50:00,87.18,87.31,87.1,87.17,12871.0,86.6301,86.7593,86.5506,86.6201,12871.0
2025-02-27 09:55:00,87.15,87.16,86.66,86.72,23834.0,86.6003,86.6102,86.1134,86.173,23834.0
2025-02-27 10:00:00,86.74,86.95,86.45,86.94,63495.0,86.1929,86.4015,85.9047,86.3916,63495.0
2025-02-27 10:05:00,86.96,87.25,86.96,87.23,32507.0,86.4115,86.6996,86.4115,86.6798,32507.0
2025-02-27 10:10:00,87.21,87.68,87.15,87.68,29803.0,86.6599,87.1269,86.6003,87.1269,29803.0
2025-02-27 10:15:00,87.67,87.78,87.6,87.73,16825.0,87.117,87.2263,87.0474,87.1766,16825.0
2025-02-27 10:20:00,87.74,87.99,87.65,87.9,28202.0,87.1865,87.435,87.0971,87.3455,28202.0
2025-02-27 10:25:00,87.89,87.9,87.7,87.73,18378.0,87.3356,87.3455,87.1468,87.1766,18378.0
2025-02-27 10:30:00,87.71,87.76,87.57,87.66,9210.0,87.1567,87.2064,87.0176,87.1071,9210.0
2025-02-27 10:35:00,87.65,87.81,87.57,87.72,10178.0,87.0971,87.2561,87.0176,87.1667,10178.0
2025-02-27 10:40:00,87.75,87.75,87.64,87.68,9621.0,87.1965,87.1965,87.0872,87.1269,9621.0
2025-02-27 10:45:00,87.67,87.81,87.58,87.75,30991.0,87.117,87.2561,87.0276,87.1965,30991.0
2025-02-27 10:50:00,87.74,87.76,87.53,87.6,23670.0,87.1865,87.2064,86.9779,87.0474,23670.0
2025-02-27 10:55:00,87.59,87.64,87.53,87.54,11837.0,87.0375,87.0872,86.9779,86.9878,11837.0
2025-02-27 11:00:00,87.54,87.73,87.54,87.56,12211.0,86.9878,87.1766,86.9878,87.0077,12211.0
2025-02-27 11:05:00,87.56,87.64,87.55,87.64,12082.0,87.0077,87.0872,86.9977,87.0872,12082.0
2025-02-27 11:10:00,87.64,87.75,87.62,87.75,12222.0,87.0872,87.1965,87.0673,87.1965,12222.0
2025-02-27 11:15:00,87.79,87.85,87.75,87.84,18069.0,87.2362,87.2959,87.1965,87.2859,18069.0
2025-02-27 11:20:00,87.88,87.89,87.8,87.85,8188.0,87.3257,87.3356,87.2462,87.2959,8188.0
2025-02-27 11:25:00,87.85,87.91,87.63,87.68,18899.0,87.2959,87.3555,87.0772,87.1269,18899.0
2025-02-27 11:30:00,87.68,87.77,87.67,87.76,5643.0,87.1269,87.2164,87.117,87.2064,5643.0
2025-02-27 11:35:00,87.75,87.8,87.63,87.66,7962.0,87.1965,87.2462,87.0772,87.1071,7962.0
2025-02-27 11:40:00,87.65,87.66,87.53,87.56,20227.0,87.0971,87.1071,86.9779,87.0077,20227.0
2025-02-27 11:45:00,87.55,87.65,87.55,87.65,6661.0,86.9977,87.0971,86.9977,87.0971,6661.0
2025-02-27 11:50:00,87.64,87.64,87.48,87.53,13767.0,87.0872,87.0872,86.9282,86.9779,13767.0
2025-02-27 11:55:00,87.53,87.58,87.5,87.56,12528.0,86.9779,87.0276,86.9481,87.0077,12528.0
2025-02-27 12:00:00,87.55,87.67,87.54,87.67,8779.0,86.9977,87.117,86.9878,87.117,8779.0
2025-02-27 12:05:00,87.7,87.7,87.54,87.54,16459.0,87.1468,87.1468,86.9878,86.9878,16459.0
2025-02-27 12:10:00,87.54,87.58,87.51,87.54,30623.0,86.9878,87.0276,86.958,86.9878,30623.0
2025-02-27 12:15:00,87.56,87.63,87.53,87.61,14494.0,87.0077,87.0772,86.9779,87.0574,14494.0
2025-02-27 12:20:00,87.6,87.71,87.56,87.68,8967.0,87.0474,87.1567,87.0077,87.1269,8967.0
2025-02-27 12:25:00,87.64,87.8,87.62,87.78,11391.0,87.0872,87.2462,87.0673,87.2263,11391.0
2025-02-27 12:30:00,87.87,87.9,87.73,87.75,5272.0,87.3157,87.3455,87.1766,87.1965,5272.0
2025-02-27 12:35:00,87.79,87.82,87.75,87.75,12601.0,87.2362,87.266,87.1965,87.1965,12601.0
2025-02-27 12:40:00,87.77,87.77,87.58,87.66,10663.0,87.2164,87.2164,87.0276,87.1071,10663.0
2025-02-27 12:45:00,87.65,87.71,87.62,87.63,5350.0,87.0971,87.1567,87.0673,87.0772,5350.0
2025-02-27 12:50:00,87.63,87.76,87.56,87.72,6927.0,87.0772,87.2064,87.0077,87.1667,6927.0
2025-02-27 12:55:00,87.76,87.77,87.73,87.76,4671.0,87.2064,87.2164,87.1766,87.2064,4671.0
2025-02-27 13:00:00,87.76,87.85,87.76,87.82,7441.0,87.2064,87.2959,87.2064,87.266,7441.0
2025-02-27 13:05:00,87.79,87.79,87.7,87.71,6574.0,87.2362,87.2362,87.1468,87.1567,6574.0
2025-02-27 13:10:00,87.71,87.87,87.71,87.83,9519.0,87.1567,87.3157,87.1567,87.276,9519.0
2025-02-27 13:15:00,87.82,87.86,87.72,87.78,11202.0,87.266,87.3058,87.1667,87.2263,11202.0
2025-02-27 13:20:00,87.78,87.83,87.77,87.82,7209.0,87.2263,87.276,87.2164,87.266,7209.0
2025-02-27 13:25:00,87.82,87.83,87.75,87.78,23370.0,87.266,87.276,87.1965,87.2263,23370.0
2025-02-27 13:30:00,87.79,87.83,87.76,87.81,11910.0,87.2362,87.276,87.2064,87.2561,11910.0
2025-02-27 13:35:00,87.81,87.82,87.76,87.79,37102.0,87.2561,87.266,87.2064,87.2362,37102.0
2025-02-27 13:40:00,87.82,87.86,87.77,87.84,8641.0,87.266,87.3058,87.2164,87.2859,8641.0
2025-02-27 13:45:00,87.84,87.88,87.8,87.87,9598.0,87.2859,87.3257,87.2462,87.3157,9598.0
2025-02-27 13:50:00,87.87,87.92,87.8,87.9,13156.0,87.3157,87.3654,87.2462,87.3455,13156.0
2025-02-27 13:55:00,87.91,87.91,87.8,87.8,10230.0,87.3555,87.3555,87.2462,87.2462,10230.0
2025-02-27 14:00:00,87.79,87.87,87.76,87.8,13015.0,87.2362,87.3157,87.2064,87.2462,13015.0
2025-02-27 14:05:00,87.8,87.87,87.78,87.8,11770.0,87.2462,87.3157,87.2263,87.2462,11770.0
2025-02-27 14:10:00,87.79,87.81,87.7,87.72,9591.0,87.2362,87.2561,87.1468,87.1667,9591.0
2025-02-27 14:15:00,87.71,87.74,87.66,87.73,9478.0,87.1567,87.1865,87.1071,87.1766,9478.0
2025-02-27 14:20:00,87.73,87.76,87.6,87.65,12295.0,87.1766,87.2064,87.0474,87.0971,12295.0
2025-02-27 14:25:00,87.64,87.64,87.53,87.53,9817.0,87.0872,87.0872,86.9779,86.9779,9817.0
2025-02-27 14:30:00,87.53,87.53,87.2,87.26,15170.0,86.9779,86.9779,86.65,86.7096,15170.0
2025-02-27 14:35:00,87.24,87.35,87.12,87.13,12979.0,86.6897,86.799,86.5705,86.5804,12979.0
2025-02-27 14:40:00,87.12,87.12,86.9,87.05,14705.0,86.5705,86.5705,86.3518,86.5009,14705.0
2025-02-27 14:45:00,87.08,87.19,87.05,87.11,10468.0,86.5307,86.64,86.5009,86.5605,10468.0
2025-02-27 14:50:00,87.1,87.24,87.01,87.11,28599.0,86.5506,86.6897,86.4612,86.5605,28599.0
2025-02-27 14:55:00,87.12,87.2,87.11,87.13,15517.0,86.5705,86.65,86.5605,86.5804,15517.0
2025-02-27 15:00:00,87.12,87.12,86.82,86.92,28856.0,86.5705,86.5705,86.2724,86.3717,28856.0
2025-02-27 15:05:00,86.92,87.01,86.9,86.95,25905.0,86.3717,86.4612,86.3518,86.4015,25905.0
2025-02-27 15:10:00,86.94,86.94,86.69,86.74,27910.0,86.3916,86.3916,86.1432,86.1929,27910.0
2025-02-27 15:15:00,86.76,86.8,86.6,86.62,34793.0,86.2127,86.2525,86.0537,86.0736,34793.0
2025-02-27 15:20:00,86.62,86.74,86.6,86.69,35856.0,86.0736,86.1929,86.0537,86.1432,35856.0
2025-02-27 15:25:00,86.69,86.74,86.58,86.59,24525.0,86.1432,86.1929,86.0339,86.0438,24525.0
2025-02-27 15:30:00,86.6,86.84,86.57,86.84,27923.0,86.0537,86.2922,86.0239,86.2922,27923.0
2025-02-27 15:35:00,86.83,86.93,86.76,86.77,23018.0,86.2823,86.3817,86.2127,86.2227,23018.0
2025-02-27 15:40:00,86.77,86.81,86.73,86.81,19843.0,86.2227,86.2624,86.1829,86.2624,19843.0
2025-02-27 15:45:00,86.8,86.94,86.76,86.92,25736.0,86.2525,86.3916,86.2127,86.3717,25736.0
2025-02-27 15:50:00,86.9,87.06,86.9,87.05,40540.0,86.3518,86.5108,86.3518,86.5009,40540.0
2025-02-27 15:55:00,87.05,87.1,86.82,86.9,207255.0,86.5009,86.5506,86.2724,86.3518,207255.0
2025-02-28 09:30:00,87.2,87.77,87.2,87.57,118266.0,86.65,87.2164,86.65,87.0176,118266.0
2025-02-28 09:35:00,87.54,87.89,87.53,87.58,26947.0,86.9878,87.3356,86.9779,87.0276,26947.0
2025-02-28 09:40:00,87.57,87.7,87.45,87.48,19084.0,87.0176,87.1468,86.8984,86.9282,19084.0
2025-02-28 09:45:00,87.49,87.61,87.26,87.41,22189.0,86.9381,87.0574,86.7096,86.8586,22189.0
2025-02-28 09:50:00,87.41,87.51,87.33,87.35,16051.0,86.8586,86.958,86.7791,86.799,16051.0
2025-02-28 09:55:00,87.41,87.53,87.32,87.53,12059.0,86.8586,86.9779,86.7692,86.9779,12059.0
2025-02-28 10:00:00,87.52,87.55,87.43,87.51,21122.0,86.9679,86.9977,86.8785,86.958,21122.0
2025-02-28 10:05:00,87.5,87.5,87.38,87.4,15056.0,86.9481,86.9481,86.8288,86.8487,15056.0
2025-02-28 10:10:00,87.41,87.47,87.3,87.47,17883.0,86.8586,86.9182,86.7493,86.9182,17883.0
2025-02-28 10:15:00,87.5,87.52,87.22,87.23,18618.0,86.9481,86.9679,86.6698,86.6798,18618.0
2025-02-28 10:20:00,87.21,87.43,87.18,87.37,19011.0,86.6599,86.8785,86.6301,86.8189,19011.0
2025-02-28 10:25:00,87.36,87.43,87.35,87.39,20492.0,86.8089,86.8785,86.799,86.8388,20492.0
2025-02-28 10:30:00,87.37,87.41,87.27,87.37,19793.0,86.8189,86.8586,86.7195,86.8189,19793.0
2025-02-28 10:35:00,87.39,87.46,87.24,87.41,23604.0,86.8388,86.9083,86.6897,86.8586,23604.0
2025-02-28 10:40:00,87.4,87.49,87.32,87.36,11222.0,86.8487,86.9381,86.7692,86.8089,11222.0
2025-02-28 10:45:00,87.35,87.69,87.35,87.64,53497.0,86.799,87.1369,86.799,87.0872,53497.0
2025-02-28 10:50:00,87.65,87.75,87.57,87.57,43472.0,87.0971,87.1965,87.0176,87.0176,43472.0
2025-02-28 10:55:00,87.56,87.69,87.52,87.69,18818.0,87.0077,87.1369,86.9679,87.1369,18818.0
2025-02-28 11:00:00,87.7,87.76,87.66,87.71,28810.0,87.1468,87.2064,87.1071,87.1567,28810.0
2025-02-28 11:05:00,87.72,87.77,87.58,87.64,16601.0,87.1667,87.2164,87.0276,87.0872,16601.0
2025-02-28 11:10:00,87.65,87.68,87.6,87.65,23929.0,87.0971,87.1269,87.0474,87.0971,23929.0
2025-02-28 11:15:00,87.66,87.67,87.52,87.59,39075.0,87.1071,87.117,86.9679,87.0375,39075.0
2025-02-28 11:20:00,87.58,87.71,87.56,87.65,14520.0,87.0276,87.1567,87.0077,87.0971,14520.0
2025-02-28 11:25:00,87.65,87.69,87.57,87.57,17393.0,87.0971,87.1369,87.0176,87.0176,17393.0
2025-02-28 11:30:00,87.54,87.76,87.52,87.73,12118.0,86.9878,87.2064,86.9679,87.1766,12118.0
2025-02-28 11:35:00,87.74,87.84,87.73,87.78,20685.0,87.1865,87.2859,87.1766,87.2263,20685.0
2025-02-28 11:40:00,87.77,87.85,87.76,87.83,17480.0,87.2164,87.2959,87.2064,87.276,17480.0
2025-02-28 11:45:00,87.84,87.84,87.73,87.82,39613.0,87.2859,87.2859,87.1766,87.266,39613.0
2025-02-28 11:50:00,87.82,87.86,87.8,87.85,14569.0,87.266,87.3058,87.2462,87.2959,14569.0
2025-02-28 11:55:00,87.85,87.85,87.74,87.78,13528.0,87.2959,87.2959,87.1865,87.2263,13528.0
2025-02-28 12:00:00,87.76,87.79,87.73,87.77,21012.0,87.2064,87.2362,87.1766,87.2164,21012.0
2025-02-28 12:05:00,87.74,87.79,87.62,87.67,25032.0,87.1865,87.2362,87.0673,87.117,25032.0
2025-02-28 12:10:00,87.68,87.81,87.68,87.76,18632.0,87.1269,87.2561,87.1269,87.2064,18632.0
2025-02-28 12:15:00,87.77,87.92,87.77,87.92,19290.0,87.2164,87.3654,87.2164,87.3654,19290.0
2025-02-28 12:20:00,87.91,87.92,87.69,87.74,24288.0,87.3555,87.3654,87.1369,87.1865,24288.0
2025-02-28 12:25:00,87.74,87.79,87.64,87.65,17266.0,87.1865,87.2362,87.0872,87.0971,17266.0
2025-02-28 12:30:00,87.65,87.65,87.6,87.62,20854.0,87.0971,87.0971,87.0474,87.0673,20854.0
2025-02-28 12:35:00,87.62,87.66,87.57,87.63,19666.0,87.0673,87.1071,87.0176,87.0772,19666.0
2025-02-28 12:40:00,87.63,87.64,87.45,87.51,17483.0,87.0772,87.0872,86.8984,86.958,17483.0
2025-02-28 12:45:00,87.51,87.53,87.34,87.38,23514.0,86.958,86.9779,86.7891,86.8288,23514.0
2025-02-28 12:50:00,87.36,87.5,87.36,87.42,78909.0,86.8089,86.9481,86.8089,86.8686,78909.0
2025-02-28 12:55:00,87.41,87.44,87.3,87.32,43628.0,86.8586,86.8884,86.7493,86.7692,43628.0
2025-02-28 13:00:00,87.32,87.54,87.31,87.42,18806.0,86.7692,86.9878,86.7593,86.8686,18806.0
2025-02-28 13:05:00,87.41,87.46,87.37,87.39,19576.0,86.8586,86.9083,86.8189,86.8388,19576.0
2025-02-28 13:10:00,87.4,87.41,87.34,87.4,20405.0,86.8487,86.8586,86.7891,86.8487,20405.0
2025-02-28 13:15:00,87.41,87.49,87.07,87.07,76001.0,86.8586,86.9381,86.5208,86.5208,76001.0
2025-02-28 13:20:00,87.08,87.18,87.06,87.07,11086.0,86.5307,86.6301,86.5108,86.5208,11086.0
2025-02-28 13:25:00,87.08,87.33,87.07,87.33,10198.0,86.5307,86.7791,86.5208,86.7791,10198.0
2025-02-28 13:30:00,87.34,87.44,87.28,87.41,25908.0,86.7891,86.8884,86.7294,86.8586,25908.0
2025-02-28 13:35:00,87.42,87.52,87.4,87.51,33140.0,86.8686,86.9679,86.8487,86.958,33140.0
2025-02-28 13:40:00,87.52,87.61,87.42,87.6,39133.0,86.9679,87.0574,86.8686,87.0474,39133.0
2025-02-28 13:45:00,87.6,87.62,87.48,87.53,17953.0,87.0474,87.0673,86.9282,86.9779,17953.0
2025-02-28 13:50:00,87.53,87.59,87.52,87.55,11836.0,86.9779,87.0375,86.9679,86.9977,11836.0
2025-02-28 13:55:00,87.56,87.56,87.31,87.32,22271.0,87.0077,87.0077,86.7593,86.7692,22271.0
2025-02-28 14:00:00,87.33,87.47,87.27,87.31,29098.0,86.7791,86.9182,86.7195,86.7593,29098.0
2025-02-28 14:05:00,87.33,87.44,87.33,87.41,19313.0,86.7791,86.8884,86.7791,86.8586,19313.0
2025-02-28 14:10:00,87.39,87.45,87.35,87.4,13798.0,86.8388,86.8984,86.799,86.8487,13798.0
2025-02-28 14:15:00,87.41,87.59,87.41,87.58,18567.0,86.8586,87.0375,86.8586,87.0276,18567.0
2025-02-28 14:20:00,87.59,87.59,87.37,87.46,31597.0,87.0375,87.0375,86.8189,86.9083,31597.0
2025-02-28 14:25:00,87.48,87.64,87.47,87.63,19702.0,86.9282,87.0872,86.9182,87.0772,19702.0
2025-02-28 14:30:00,87.63,87.7,87.56,87.63,20559.0,87.0772,87.1468,87.0077,87.0772,20559.0
2025-02-28 14:35:00,87.63,87.84,87.61,87.77,20504.0,87.0772,87.2859,87.0574,87.2164,20504.0
2025-02-28 14:40:00,87.78,87.88,87.77,87.85,19821.0,87.2263,87.3257,87.2164,87.2959,19821.0
2025-02-28 14:45:00,87.85,87.9,87.77,87.86,27622.0,87.2959,87.3455,87.2164,87.3058,27622.0
2025-02-28 14:50:00,87.85,87.94,87.8,87.91,24638.0,87.2959,87.3853,87.2462,87.3555,24638.0
2025-02-28 14:55:00,87.92,88.02,87.92,87.96,31116.0,87.3654,87.4648,87.3654,87.4052,31116.0
2025-02-28 15:00:00,87.96,88.15,87.96,88.15,28477.0,87.4052,87.594,87.4052,87.594,28477.0
2025-02-28 15:05:00,88.15,88.38,88.15,88.35,55989.0,87.594,87.8225,87.594,87.7927,55989.0
2025-02-28 15:10:00,88.37,88.43,88.14,88.14,44658.0,87.8126,87.8722,87.584,87.584,44658.0
2025-02-28 15:15:00,88.14,88.3,88.13,88.25,48206.0,87.584,87.743,87.5741,87.6933,48206.0
2025-02-28 15:20:00,88.25,88.32,88.15,88.32,31393.0,87.6933,87.7629,87.594,87.7629,31393.0
2025-02-28 15:25:00,88.32,88.47,88.29,88.45,49353.0,87.7629,87.9119,87.7331,87.8921,49353.0
2025-02-28 15:30:00,88.44,88.47,88.34,88.37,39143.0,87.8821,87.9119,87.7828,87.8126,39143.0
2025-02-28 15:35:00,88.34,88.45,88.22,88.41,24438.0,87.7828,87.8921,87.6635,87.8523,24438.0
2025-02-28 15:40:00,88.42,88.64,88.41,88.61,41287.0,87.8623,88.0809,87.8523,88.0511,41287.0
2025-02-28 15:45:00,88.6,88.73,88.57,88.72,42143.0,88.0411,88.1703,88.0113,88.1604,42143.0
2025-02-28 15:50:00,88.71,88.76,88.43,88.72,126781.0,88.1504,88.2001,87.8722,88.1604,126781.0
2025-02-28 15:55:00,88.73,88.92,88.68,88.92,403761.0,88.1703,88.3591,88.1206,88.3591,403761.0
2025-03-03 09:30:00,89.59,90.04,89.56,89.96,126095.0,89.0249,89.472,88.9951,89.3925,126095.0
2025-03-03 09:35:00,90.06,90.3,90.0,90.19,32292.0,89.4919,89.7304,89.4323,89.6211,32292.0
2025-03-03 09:40:00,90.19,90.34,89.85,89.89,27806.0,89.6211,89.7701,89.2832,89.323,27806.0
2025-03-03 09:45:00,89.86,89.99,89.66,89.66,63183.0,89.2932,89.4224,89.0944,89.0944,63183.0
2025-03-03 09:50:00,89.64,89.83,89.54,89.75,25710.0,89.0746,89.2634,88.9752,89.1839,25710.0
2025-03-03 09:55:00,89.77,89.8,89.49,89.5,22395.0,89.2037,89.2336,88.9255,88.9354,22395.0
2025-03-03 10:00:00,89.48,89.55,89.11,89.5,49327.0,88.9156,88.9851,88.5479,88.9354,49327.0
2025-03-03 10:05:00,89.47,89.55,89.36,89.47,17854.0,88.9056,88.9851,88.7963,88.9056,17854.0
2025-03-03 10:10:00,89.45,89.62,89.4,89.41,15172.0,88.8858,89.0547,88.8361,88.846,15172.0
2025-03-03 10:15:00,89.39,89.56,89.38,89.45,16954.0,88.8261,88.9951,88.8162,88.8858,16954.0
2025-03-03 10:20:00,89.44,89.5,89.37,89.46,16852.0,88.8758,88.9354,88.8063,88.8957,16852.0
2025-03-03 10:25:00,89.45,89.53,89.4,89.52,20518.0,88.8858,88.9653,88.8361,88.9553,20518.0
2025-03-03 10:30:00,89.49,89.62,89.34,89.55,29702.0,88.9255,89.0547,88.7765,88.9851,29702.0
2025-03-03 10:35:00,89.55,89.7,89.51,89.67,23322.0,88.9851,89.1342,88.9454,89.1044,23322.0
2025-03-03 10:40:00,89.65,89.92,89.6,89.92,12055.0,89.0845,89.3528,89.0348,89.3528,12055.0
2025-03-03 10:45:00,89.9,89.91,89.66,89.66,13710.0,89.3329,89.3429,89.0944,89.0944,13710.0
2025-03-03 10:50:00,89.66,89.77,89.63,89.75,12228.0,89.0944,89.2037,89.0646,89.1839,12228.0
2025-03-03 10:55:00,89.75,89.75,89.5,89.55,18787.0,89.1839,89.1839,88.9354,88.9851,18787.0
2025-03-03 11:00:00,89.56,89.66,89.52,89.56,19946.0,88.9951,89.0944,88.9553,88.9951,19946.0
2025-03-03 11:05:00,89.56,89.59,89.48,89.55,15619.0,88.9951,89.0249,88.9156,88.9851,15619.0
2025-03-03 11:10:00,89.58,89.72,89.43,89.67,31423.0,89.0149,89.1541,88.8659,89.1044,31423.0
2025-03-03 11:15:00,89.68,89.76,89.6,89.75,15290.0,89.1143,89.1938,89.0348,89.1839,15290.0
2025-03-03 11:20:00,89.74,89.78,89.56,89.56,18801.0,89.1739,89.2137,88.9951,88.9951,18801.0
2025-03-03 11:25:00,89.58,89.59,89.38,89.39,11458.0,89.0149,89.0249,88.8162,88.8261,11458.0
2025-03-03 11:30:00,89.41,89.47,89.32,89.32,17478.0,88.846,88.9056,88.7566,88.7566,17478.0
2025-03-03 11:35:00,89.3,89.36,89.18,89.23,17990.0,88.7367,88.7963,88.6175,88.6671,17990.0
2025-03-03 11:40:00,89.23,89.24,89.04,89.08,11297.0,88.6671,88.6771,88.4783,88.5181,11297.0
2025-03-03 11:45:00,89.07,89.3,89.07,89.3,8263.0,88.5082,88.7367,88.5082,88.7367,8263.0
2025-03-03 11:50:00,89.32,89.34,89.24,89.3,24535.0,88.7566,88.7765,88.6771,88.7367,24535.0
2025-03-03 11:55:00,89.29,89.43,89.27,89.42,18939.0,88.7268,88.8659,88.7069,88.8559,18939.0
2025-03-03 12:00:00,89.41,89.56,89.37,89.56,10001.0,88.846,88.9951,88.8063,88.9951,10001.0
2025-03-03 12:05:00,89.54,89.65,89.53,89.56,20539.0,88.9752,89.0845,88.9653,88.9951,20539.0
2025-03-03 12:10:00,89.56,89.68,89.55,89.68,26663.0,88.9951,89.1143,88.9851,89.1143,26663.0
2025-03-03 12:15:00,89.69,89.74,89.64,89.7,13799.0,89.1242,89.1739,89.0746,89.1342,13799.0
2025-03-03 12:20:00,89.73,89.73,89.59,89.64,12159.0,89.164,89.164,89.0249,89.0746,12159.0
2025-03-03 12:25:00,89.65,89.69,89.63,89.66,15474.0,89.0845,89.1242,89.0646,89.0944,15474.0
2025-03-03 12:30:00,89.67,89.7,89.64,89.66,17345.0,89.1044,89.1342,89.0746,89.0944,17345.0
2025-03-03 12:35:00,89.67,89.71,89.62,89.7,13294.0,89.1044,89.1441,89.0547,89.1342,13294.0
2025-03-03 12:40:00,89.7,89.74,89.65,89.65,11744.0,89.1342,89.1739,89.0845,89.0845,11744.0
2025-03-03 12:45:00,89.64,89.67,89.56,89.66,10927.0,89.0746,89.1044,88.9951,89.0944,10927.0
2025-03-03 12:50:00,89.64,89.65,89.53,89.54,16992.0,89.0746,89.0845,88.9653,88.9752,16992.0
2025-03-03 12:55:00,89.55,89.56,89.44,89.47,22184.0,88.9851,88.9951,88.8758,88.9056,22184.0
2025-03-03 13:00:00,89.45,89.5,89.38,89.45,35308.0,88.8858,88.9354,88.8162,88.8858,35308.0
2025-03-03 13:05:00,89.44,89.44,89.22,89.25,11092.0,88.8758,88.8758,88.6572,88.687,11092.0
2025-03-03 13:10:00,89.24,89.29,89.2,89.24,30308.0,88.6771,88.7268,88.6373,88.6771,30308.0
2025-03-03 13:15:00,89.25,89.32,89.21,89.23,24796.0,88.687,88.7566,88.6473,88.6671,24796.0
2025-03-03 13:20:00,89.26,89.28,89.09,89.26,12891.0,88.697,88.7168,88.528,88.697,12891.0
2025-03-03 13:25:00,89.25,89.25,88.85,88.87,34558.0,88.687,88.687,88.2895,88.3094,34558.0
2025-03-03 13:30:00,88.89,88.97,88.74,88.77,17910.0,88.3293,88.4088,88.1802,88.21,17910.0
2025-03-03 13:35:00,88.79,88.91,88.75,88.8,19017.0,88.2299,88.3492,88.1902,88.2399,19017.0
2025-03-03 13:40:00,88.81,88.99,88.8,88.97,21088.0,88.2498,88.4287,88.2399,88.4088,21088.0
2025-03-03 13:45:00,88.97,89.23,88.86,89.02,34852.0,88.4088,88.6671,88.2995,88.4585,34852.0
2025-03-03 13:50:00,89.0,89.08,88.93,88.95,12629.0,88.4386,88.5181,88.369,88.3889,12629.0
2025-03-03 13:55:00,88.97,89.03,88.91,88.98,9553.0,88.4088,88.4684,88.3492,88.4187,9553.0
2025-03-03 14:00:00,88.97,89.06,88.94,89.02,14140.0,88.4088,88.4982,88.379,88.4585,14140.0
2025-03-03 14:05:00,89.04,89.14,89.0,89.14,23908.0,88.4783,88.5777,88.4386,88.5777,23908.0
2025-03-03 14:10:00,89.14,89.22,89.11,89.12,21938.0,88.5777,88.6572,88.5479,88.5578,21938.0
2025-03-03 14:15:00,89.13,89.16,89.02,89.02,17781.0,88.5678,88.5976,88.4585,88.4585,17781.0
2025-03-03 14:20:00,89.01,89.17,89.01,89.11,25125.0,88.4485,88.6075,88.4485,88.5479,25125.0
2025-03-03 14:25:00,89.12,89.12,89.04,89.06,11256.0,88.5578,88.5578,88.4783,88.4982,11256.0
2025-03-03 14:30:00,89.07,89.23,89.06,89.18,33204.0,88.5082,88.6671,88.4982,88.6175,33204.0
2025-03-03 14:35:00,89.18,89.19,88.99,89.12,10423.0,88.6175,88.6274,88.4287,88.5578,10423.0
2025-03-03 14:40:00,89.13,89.19,89.11,89.15,9537.0,88.5678,88.6274,88.5479,88.5877,9537.0
2025-03-03 14:45:00,89.14,89.14,89.04,89.08,28690.0,88.5777,88.5777,88.4783,88.5181,28690.0
2025-03-03 14:50:00,89.09,89.12,88.65,88.77,32485.0,88.528,88.5578,88.0908,88.21,32485.0
2025-03-03 14:55:00,88.81,88.85,88.53,88.53,25378.0,88.2498,88.2895,87.9716,87.9716,25378.0
2025-03-03 15:00:00,88.52,88.52,88.15,88.27,28998.0,87.9616,87.9616,87.594,87.7132,28998.0
2025-03-03 15:05:00,88.3,88.37,88.17,88.22,34034.0,87.743,87.8126,87.6138,87.6635,34034.0
2025-03-03 15:10:00,88.19,88.33,88.05,88.23,27041.0,87.6337,87.7728,87.4946,87.6735,27041.0
2025-03-03 15:15:00,88.24,88.32,88.11,88.11,27490.0,87.6834,87.7629,87.5542,87.5542,27490.0
2025-03-03 15:20:00,88.11,88.13,87.98,87.98,18793.0,87.5542,87.5741,87.425,87.425,18793.0
2025-03-03 15:25:00,88.0,88.0,87.76,87.77,28297.0,87.4449,87.4449,87.2064,87.2164,28297.0
2025-03-03 15:30:00,87.76,88.01,87.76,87.91,25805.0,87.2064,87.4548,87.2064,87.3555,25805.0
2025-03-03 15:35:00,87.93,87.94,87.74,87.74,39487.0,87.3753,87.3853,87.1865,87.1865,39487.0
2025-03-03 15:40:00,87.76,88.02,87.7,87.94,27883.0,87.2064,87.4648,87.1468,87.3853,27883.0
2025-03-03 15:45:00,87.93,88.19,87.86,88.11,28684.0,87.3753,87.6337,87.3058,87.5542,28684.0
2025-03-03 15:50:00,88.07,88.12,87.84,87.99,106912.0,87.5145,87.5641,87.2859,87.435,106912.0
2025-03-03 15:55:00,87.96,88.36,87.96,88.36,282222.0,87.4052,87.8026,87.4052,87.8026,282222.0
2025-03-04 09:30:00,87.44,87.87,86.23,86.23,144548.0,86.8884,87.3157,85.6861,85.6861,144548.0
2025-03-04 09:35:00,86.33,86.47,85.81,86.31,76892.0,85.7854,85.9246,85.2687,85.7656,76892.0
2025-03-04 09:40:00,86.32,86.51,85.86,86.06,57386.0,85.7755,85.9643,85.3184,85.5171,57386.0
2025-03-04 09:45:00,86.02,86.04,85.63,85.76,56047.0,85.4774,85.4973,85.0899,85.219,56047.0
2025-03-04 09:50:00,85.76,85.76,85.44,85.47,31221.0,85.219,85.219,84.9011,84.9309,31221.0
2025-03-04 09:55:00,85.49,85.53,84.94,85.23,37131.0,84.9507,84.9905,84.4042,84.6924,37131.0
2025-03-04 10:00:00,85.23,85.4,85.03,85.34,37380.0,84.6924,84.8613,84.4936,84.8017,37380.0
2025-03-04 10:05:00,85.31,85.42,84.96,85.08,36019.0,84.7719,84.8812,84.4241,84.5433,36019.0
2025-03-04 10:10:00,85.08,85.36,85.05,85.29,39693.0,84.5433,84.8216,84.5135,84.752,39693.0
2025-03-04 10:15:00,85.3,85.3,84.81,84.89,31557.0,84.7619,84.7619,84.275,84.3545,31557.0
2025-03-04 10:20:00,84.9,85.35,84.76,85.28,29410.0,84.3645,84.8116,84.2253,84.7421,29410.0
2025-03-04 10:25:00,85.3,85.56,85.23,85.49,40805.0,84.7619,85.0203,84.6924,84.9507,40805.0
2025-03-04 10:30:00,85.48,85.71,85.41,85.52,27502.0,84.9408,85.1694,84.8712,84.9806,27502.0
2025-03-04 10:35:00,85.48,85.64,85.34,85.37,27805.0,84.9408,85.0998,84.8017,84.8315,27805.0
2025-03-04 10:40:00,85.34,85.41,84.98,85.09,36303.0,84.8017,84.8712,84.444,84.5533,36303.0
2025-03-04 10:45:00,85.07,85.24,84.98,85.01,43781.0,84.5334,84.7023,84.444,84.4738,43781.0
2025-03-04 10:50:00,85.04,85.07,84.89,84.92,14367.0,84.5036,84.5334,84.3545,84.3843,14367.0
2025-03-04 10:55:00,84.94,84.95,84.72,84.74,18566.0,84.4042,84.4141,84.1856,84.2055,18566.0
2025-03-04 11:00:00,84.73,84.82,84.54,84.55,20718.0,84.1955,84.285,84.0067,84.0167,20718.0
2025-03-04 11:05:00,84.56,84.73,84.53,84.54,13102.0,84.0266,84.1955,83.9968,84.0067,13102.0
2025-03-04 11:10:00,84.55,84.98,84.53,84.97,25921.0,84.0167,84.444,83.9968,84.434,25921.0
2025-03-04 11:15:00,84.95,85.02,84.72,84.73,12171.0,84.4141,84.4837,84.1856,84.1955,12171.0
2025-03-04 11:20:00,84.76,84.82,84.51,84.57,19029.0,84.2253,84.285,83.9769,84.0365,19029.0
2025-03-04 11:25:00,84.55,84.6,84.3,84.41,33463.0,84.0167,84.0664,83.7682,83.8776,33463.0
2025-03-04 11:30:00,84.37,84.67,84.36,84.6,31054.0,83.8378,84.1359,83.8279,84.0664,31054.0
2025-03-04 11:35:00,84.62,84.75,84.53,84.6,32201.0,84.0862,84.2154,83.9968,84.0664,32201.0
2025-03-04 11:40:00,84.56,84.86,84.56,84.82,30510.0,84.0266,84.3247,84.0266,84.285,30510.0
2025-03-04 11:45:00,84.81,84.84,84.7,84.78,11679.0,84.275,84.3048,84.1657,84.2452,11679.0
2025-03-04 11:50:00,84.76,84.89,84.7,84.81,20384.0,84.2253,84.3545,84.1657,84.275,20384.0
2025-03-04 11:55:00,84.78,84.92,84.77,84.8,16296.0,84.2452,84.3843,84.2353,84.2651,16296.0
2025-03-04 12:00:00,84.82,85.16,84.8,85.16,35491.0,84.285,84.6228,84.2651,84.6228,35491.0
2025-03-04 12:05:00,85.16,85.16,84.94,85.04,21519.0,84.6228,84.6228,84.4042,84.5036,21519.0
2025-03-04 12:10:00,85.05,85.29,85.04,85.24,31144.0,84.5135,84.752,84.5036,84.7023,31144.0
2025-03-04 12:15:00,85.26,85.33,85.19,85.24,46061.0,84.7222,84.7917,84.6526,84.7023,46061.0
2025-03-04 12:20:00,85.25,85.34,85.2,85.3,19197.0,84.7123,84.8017,84.6626,84.7619,19197.0
2025-03-04 12:25:00,85.29,85.36,85.24,85.26,43630.0,84.752,84.8216,84.7023,84.7222,43630.0
2025-03-04 12:30:00,85.25,85.28,85.07,85.15,26699.0,84.7123,84.7421,84.5334,84.6129,26699.0
2025-03-04 12:35:00,85.16,85.3,85.15,85.25,10134.0,84.6228,84.7619,84.6129,84.7123,10134.0
2025-03-04 12:40:00,85.27,85.3,85.03,85.12,32912.0,84.7321,84.7619,84.4936,84.5831,32912.0
2025-03-04 12:45:00,85.12,85.4,85.12,85.36,15780.0,84.5831,84.8613,84.5831,84.8216,15780.0
2025-03-04 12:50:00,85.35,85.35,85.0,85.25,13647.0,84.8116,84.8116,84.4638,84.7123,13647.0
2025-03-04 12:55:00,85.26,85.32,85.15,85.17,9857.0,84.7222,84.7818,84.6129,84.6328,9857.0
2025-03-04 13:00:00,85.19,85.37,85.17,85.24,8925.0,84.6526,84.8315,84.6328,84.7023,8925.0
2025-03-04 13:05:00,85.23,85.68,85.23,85.67,11782.0,84.6924,85.1395,84.6924,85.1296,11782.0
2025-03-04 13:10:00,85.69,85.83,85.6,85.68,20391.0,85.1495,85.2886,85.06,85.1395,20391.0
2025-03-04 13:15:00,85.68,85.68,85.46,85.58,11983.0,85.1395,85.1395,84.9209,85.0402,11983.0
2025-03-04 13:20:00,85.6,85.6,85.4,85.45,15793.0,85.06,85.06,84.8613,84.911,15793.0
2025-03-04 13:25:00,85.46,85.52,85.39,85.45,15849.0,84.9209,84.9806,84.8514,84.911,15849.0
2025-03-04 13:30:00,85.43,85.57,85.39,85.57,13891.0,84.8911,85.0302,84.8514,85.0302,13891.0
2025-03-04 13:35:00,85.58,85.74,85.5,85.74,14834.0,85.0402,85.1992,84.9607,85.1992,14834.0
2025-03-04 13:40:00,85.74,85.8,85.69,85.8,37007.0,85.1992,85.2588,85.1495,85.2588,37007.0
2025-03-04 13:45:00,85.79,85.82,85.68,85.68,12145.0,85.2488,85.2787,85.1395,85.1395,12145.0
2025-03-04 13:50:00,85.66,85.85,85.65,85.8,10287.0,85.1197,85.3085,85.1097,85.2588,10287.0
2025-03-04 13:55:00,85.8,86.16,85.8,86.04,68534.0,85.2588,85.6165,85.2588,85.4973,68534.0
2025-03-04 14:00:00,86.05,86.37,86.03,86.34,35646.0,85.5072,85.8252,85.4873,85.7954,35646.0
2025-03-04 14:05:00,86.34,86.48,86.25,86.4,14000.0,85.7954,85.9345,85.7059,85.855,14000.0
2025-03-04 14:10:00,86.41,86.5,86.29,86.48,44026.0,85.8649,85.9544,85.7457,85.9345,44026.0
2025-03-04 14:15:00,86.48,86.51,86.37,86.5,12706.0,85.9345,85.9643,85.8252,85.9544,12706.0
2025-03-04 14:20:00,86.5,86.66,86.47,86.59,30545.0,85.9544,86.1134,85.9246,86.0438,30545.0
2025-03-04 14:25:00,86.61,86.67,86.36,86.39,24705.0,86.0637,86.1233,85.8153,85.8451,24705.0
2025-03-04 14:30:00,86.42,86.42,86.18,86.3,20767.0,85.8749,85.8749,85.6364,85.7556,20767.0
2025-03-04 14:35:00,86.28,86.43,86.26,86.36,15491.0,85.7358,85.8848,85.7159,85.8153,15491.0
2025-03-04 14:40:00,86.38,86.46,86.3,86.34,50355.0,85.8351,85.9146,85.7556,85.7954,50355.0
2025-03-04 14:45:00,86.35,86.47,86.35,86.44,25796.0,85.8053,85.9246,85.8053,85.8947,25796.0
2025-03-04 14:50:00,86.43,86.58,86.42,86.49,23837.0,85.8848,86.0339,85.8749,85.9444,23837.0
2025-03-04 14:55:00,86.47,86.65,86.46,86.53,21805.0,85.9246,86.1034,85.9146,85.9842,21805.0
2025-03-04 15:00:00,86.53,86.56,86.32,86.37,22594.0,85.9842,86.014,85.7755,85.8252,22594.0
2025-03-04 15:05:00,86.4,86.51,86.37,86.45,26867.0,85.855,85.9643,85.8252,85.9047,26867.0
2025-03-04 15:10:00,86.45,86.69,86.45,86.62,22374.0,85.9047,86.1432,85.9047,86.0736,22374.0
2025-03-04 15:15:00,86.62,86.72,86.53,86.72,41352.0,86.0736,86.173,85.9842,86.173,41352.0
2025-03-04 15:20:00,86.72,87.07,86.71,87.07,46477.0,86.173,86.5208,86.163,86.5208,46477.0
2025-03-04 15:25:00,87.06,87.07,86.75,86.82,33858.0,86.5108,86.5208,86.2028,86.2724,33858.0
2025-03-04 15:30:00,86.8,86.8,86.02,86.08,64069.0,86.2525,86.2525,85.4774,85.537,64069.0
2025-03-04 15:35:00,86.09,86.24,86.01,86.03,105440.0,85.547,85.696,85.4675,85.4873,105440.0
2025-03-04 15:40:00,86.01,86.2,85.84,86.09,54910.0,85.4675,85.6563,85.2985,85.547,54910.0
2025-03-04 15:45:00,86.09,86.15,85.71,85.75,71994.0,85.547,85.6066,85.1694,85.2091,71994.0
2025-03-04 15:50:00,85.76,85.82,85.38,85.67,105675.0,85.219,85.2787,84.8414,85.1296,105675.0
2025-03-04 15:55:00,85.68,85.74,85.49,85.57,287231.0,85.1395,85.1992,84.9507,85.0302,287231.0
2025-03-05 09:30:00,85.66,86.11,85.44,85.75,84100.0,85.1197,85.5668,84.9011,85.2091,84100.0
2025-03-05 09:35:00,85.82,86.28,85.66,86.28,11370.0,85.2787,85.7358,85.1197,85.7358,11370.0
2025-03-05 09:40:00,86.2,86.59,86.19,86.35,39405.0,85.6563,86.0438,85.6463,85.8053,39405.0
2025-03-05 09:45:00,86.33,86.43,86.06,86.06,26642.0,85.7854,85.8848,85.5171,85.5171,26642.0
2025-03-05 09:50:00,86.02,86.39,85.93,86.27,24708.0,85.4774,85.8451,85.388,85.7258,24708.0
2025-03-05 09:55:00,86.29,86.36,85.85,85.94,24825.0,85.7457,85.8153,85.3085,85.3979,24825.0
2025-03-05 10:00:00,85.96,86.56,85.94,86.23,22544.0,85.4178,86.014,85.3979,85.6861,22544.0
2025-03-05 10:05:00,86.3,86.45,86.16,86.29,21842.0,85.7556,85.9047,85.6165,85.7457,21842.0
2025-03-05 10:10:00,86.29,86.44,86.2,86.3,26618.0,85.7457,85.8947,85.6563,85.7556,26618.0
2025-03-05 10:15:00,86.27,86.27,85.76,85.8,23549.0,85.7258,85.7258,85.219,85.2588,23549.0
2025-03-05 10:20:00,85.81,85.93,85.53,85.7,17631.0,85.2687,85.388,84.9905,85.1594,17631.0
2025-03-05 10:25:00,85.63,85.85,85.63,85.7,27767.0,85.0899,85.3085,85.0899,85.1594,27767.0
2025-03-05 10:30:00,85.7,86.07,85.64,85.94,19221.0,85.1594,85.5271,85.0998,85.3979,19221.0
2025-03-05 10:35:00,85.94,86.1,85.88,86.1,14224.0,85.3979,85.5569,85.3383,85.5569,14224.0
2025-03-05 10:40:00,86.09,86.12,85.88,85.94,16341.0,85.547,85.5768,85.3383,85.3979,16341.0
2025-03-05 10:45:00,85.98,86.1,85.93,85.96,11737.0,85.4376,85.5569,85.388,85.4178,11737.0
2025-03-05 10:50:00,85.93,86.05,85.78,85.99,38879.0,85.388,85.5072,85.2389,85.4476,38879.0
2025-03-05 10:55:00,85.98,86.01,85.85,85.86,12697.0,85.4376,85.4675,85.3085,85.3184,12697.0
2025-03-05 11:00:00,85.85,85.87,85.63,85.79,18318.0,85.3085,85.3283,85.0899,85.2488,18318.0
2025-03-05 11:05:00,85.79,85.83,85.67,85.7,13075.0,85.2488,85.2886,85.1296,85.1594,13075.0
2025-03-05 11:10:00,85.72,85.72,85.45,85.67,13752.0,85.1793,85.1793,84.911,85.1296,13752.0
2025-03-05 11:15:00,85.68,85.69,85.53,85.54,12493.0,85.1395,85.1495,84.9905,85.0004,12493.0
2025-03-05 11:20:00,85.55,85.57,85.4,85.47,16500.0,85.0104,85.0302,84.8613,84.9309,16500.0
2025-03-05 11:25:00,85.49,85.53,85.18,85.34,25148.0,84.9507,84.9905,84.6427,84.8017,25148.0
2025-03-05 11:30:00,85.33,85.38,85.22,85.28,19586.0,84.7917,84.8414,84.6824,84.7421,19586.0
2025-03-05 11:35:00,85.29,85.51,85.25,85.48,14913.0,84.752,84.9706,84.7123,84.9408,14913.0
2025-03-05 11:40:00,85.5,85.5,85.28,85.33,12665.0,84.9607,84.9607,84.7421,84.7917,12665.0
2025-03-05 11:45:00,85.35,85.5,85.31,85.5,15536.0,84.8116,84.9607,84.7719,84.9607,15536.0
2025-03-05 11:50:00,85.47,85.54,85.38,85.53,25923.0,84.9309,85.0004,84.8414,84.9905,25923.0
2025-03-05 11:55:00,85.54,86.02,85.48,85.76,37220.0,85.0004,85.4774,84.9408,85.219,37220.0
2025-03-05 12:00:00,85.74,86.1,85.71,85.79,20076.0,85.1992,85.5569,85.1694,85.2488,20076.0
2025-03-05 12:05:00,85.74,85.81,85.7,85.78,11700.0,85.1992,85.2687,85.1594,85.2389,11700.0
2025-03-05 12:10:00,85.79,85.9,85.74,85.77,27291.0,85.2488,85.3582,85.1992,85.229,27291.0
2025-03-05 12:15:00,85.78,85.88,85.77,85.79,10666.0,85.2389,85.3383,85.229,85.2488,10666.0
2025-03-05 12:20:00,85.8,85.96,85.78,85.91,15756.0,85.2588,85.4178,85.2389,85.3681,15756.0
2025-03-05 12:25:00,85.91,85.93,85.82,85.9,16459.0,85.3681,85.388,85.2787,85.3582,16459.0
2025-03-05 12:30:00,85.91,86.02,85.9,86.02,9872.0,85.3681,85.4774,85.3582,85.4774,9872.0
2025-03-05 12:35:00,86.0,86.07,85.94,86.07,21464.0,85.4575,85.5271,85.3979,85.5271,21464.0
2025-03-05 12:40:00,86.06,86.16,86.01,86.08,16107.0,85.5171,85.6165,85.4675,85.537,16107.0
2025-03-05 12:45:00,86.08,86.11,85.91,86.1,19194.0,85.537,85.5668,85.3681,85.5569,19194.0
2025-03-05 12:50:00,86.09,86.26,86.08,86.14,20006.0,85.547,85.7159,85.537,85.5966,20006.0
2025-03-05 12:55:00,86.12,86.26,86.09,86.24,12497.0,85.5768,85.7159,85.547,85.696,12497.0
2025-03-05 13:00:00,86.26,86.33,86.19,86.24,17917.0,85.7159,85.7854,85.6463,85.696,17917.0
2025-03-05 13:05:00,86.26,86.39,85.86,85.95,55094.0,85.7159,85.8451,85.3184,85.4078,55094.0
2025-03-05 13:10:00,85.97,86.14,85.93,86.03,15261.0,85.4277,85.5966,85.388,85.4873,15261.0
2025-03-05 13:15:00,86.0,86.2,85.98,86.19,12986.0,85.4575,85.6563,85.4376,85.6463,12986.0
2025-03-05 13:20:00,86.2,86.28,86.15,86.24,18236.0,85.6563,85.7358,85.6066,85.696,18236.0
2025-03-05 13:25:00,86.26,86.28,86.16,86.23,13322.0,85.7159,85.7358,85.6165,85.6861,13322.0
2025-03-05 13:30:00,86.21,86.32,86.05,86.14,25463.0,85.6662,85.7755,85.5072,85.5966,25463.0
2025-03-05 13:35:00,86.12,86.21,86.02,86.21,13777.0,85.5768,85.6662,85.4774,85.6662,13777.0
2025-03-05 13:40:00,86.2,86.23,86.04,86.06,12551.0,85.6563,85.6861,85.4973,85.5171,12551.0
2025-03-05 13:45:00,86.09,86.35,86.09,86.35,21803.0,85.547,85.8053,85.547,85.8053,21803.0
2025-03-05 13:50:00,86.36,86.43,86.31,86.35,18526.0,85.8153,85.8848,85.7656,85.8053,18526.0
2025-03-05 13:55:00,86.36,86.5,86.36,86.48,21683.0,85.8153,85.9544,85.8153,85.9345,21683.0
2025-03-05 14:00:00,86.48,86.74,86.42,86.71,27519.0,85.9345,86.1929,85.8749,86.163,27519.0
2025-03-05 14:05:00,86.72,86.92,86.63,86.89,32627.0,86.173,86.3717,86.0835,86.3419,32627.0
2025-03-05 14:10:00,86.87,86.94,86.74,86.91,26677.0,86.322,86.3916,86.1929,86.3618,26677.0
2025-03-05 14:15:00,86.93,86.99,86.66,86.68,39163.0,86.3817,86.4413,86.1134,86.1332,39163.0
2025-03-05 14:20:00,86.69,86.9,86.67,86.88,24135.0,86.1432,86.3518,86.1233,86.332,24135.0
2025-03-05 14:25:00,86.9,86.92,86.79,86.8,23460.0,86.3518,86.3717,86.2425,86.2525,23460.0
2025-03-05 14:30:00,86.81,86.89,86.77,86.87,15539.0,86.2624,86.3419,86.2227,86.322,15539.0
2025-03-05 14:35:00,86.87,86.98,86.77,86.96,21212.0,86.322,86.4313,86.2227,86.4115,21212.0
2025-03-05 14:40:00,86.95,86.99,86.88,86.89,14762.0,86.4015,86.4413,86.332,86.3419,14762.0
2025-03-05 14:45:00,86.89,87.03,86.87,87.02,24760.0,86.3419,86.481,86.322,86.4711,24760.0
2025-03-05 14:50:00,87.05,87.06,86.94,87.04,26124.0,86.5009,86.5108,86.3916,86.491,26124.0
2025-03-05 14:55:00,87.03,87.13,86.91,86.93,33702.0,86.481,86.5804,86.3618,86.3817,33702.0
2025-03-05 15:00:00,86.94,87.18,86.94,87.1,29633.0,86.3916,86.6301,86.3916,86.5506,29633.0
2025-03-05 15:05:00,87.09,87.17,87.04,87.06,40440.0,86.5406,86.6201,86.491,86.5108,40440.0
2025-03-05 15:10:00,87.06,87.06,87.0,87.02,28318.0,86.5108,86.5108,86.4512,86.4711,28318.0
2025-03-05 15:15:00,87.02,87.02,86.64,86.76,43603.0,86.4711,86.4711,86.0935,86.2127,43603.0
2025-03-05 15:20:00,86.77,86.77,86.65,86.7,30895.0,86.2227,86.2227,86.1034,86.1531,30895.0
2025-03-05 15:25:00,86.7,86.92,86.69,86.91,35853.0,86.1531,86.3717,86.1432,86.3618,35853.0
2025-03-05 15:30:00,86.89,86.89,86.7,86.73,36430.0,86.3419,86.3419,86.1531,86.1829,36430.0
2025-03-05 15:35:00,86.72,86.73,86.62,86.71,46446.0,86.173,86.1829,86.0736,86.163,46446.0
2025-03-05 15:40:00,86.71,86.79,86.64,86.64,51880.0,86.163,86.2425,86.0935,86.0935,51880.0
2025-03-05 15:45:00,86.64,86.64,86.39,86.53,66954.0,86.0935,86.0935,85.8451,85.9842,66954.0
2025-03-05 15:50:00,86.51,86.66,86.24,86.62,117754.0,85.9643,86.1134,85.696,86.0736,117754.0
2025-03-05 15:55:00,86.61,86.71,86.53,86.56,304913.0,86.0637,86.163,85.9842,86.014,304913.0
2025-03-06 09:30:00,85.53,85.71,84.8,84.96,60414.0,84.9905,85.1694,84.2651,84.4241,60414.0
2025-03-06 09:35:00,84.92,84.94,84.11,84.21,27700.0,84.3843,84.4042,83.5794,83.6788,27700.0
2025-03-06 09:40:00,84.21,84.39,84.17,84.39,68451.0,83.6788,83.8577,83.6391,83.8577,68451.0
2025-03-06 09:45:00,84.4,85.11,84.34,85.09,27669.0,83.8676,84.5731,83.808,84.5533,27669.0
2025-03-06 09:50:00,85.1,85.46,85.1,85.29,15179.0,84.5632,84.9209,84.5632,84.752,15179.0
2025-03-06 09:55:00,85.24,85.32,85.09,85.2,25512.0,84.7023,84.7818,84.5533,84.6626,25512.0
2025-03-06 10:00:00,85.23,85.57,85.22,85.53,29221.0,84.6924,85.0302,84.6824,84.9905,29221.0
2025-03-06 10:05:00,85.51,85.7,85.51,85.59,22163.0,84.9706,85.1594,84.9706,85.0501,22163.0
2025-03-06 10:10:00,85.55,85.81,85.51,85.8,35666.0,85.0104,85.2687,84.9706,85.2588,35666.0
2025-03-06 10:15:00,85.79,85.85,85.5,85.56,53671.0,85.2488,85.3085,84.9607,85.0203,53671.0
2025-03-06 10:20:00,85.56,85.79,85.55,85.62,47089.0,85.0203,85.2488,85.0104,85.0799,47089.0
2025-03-06 10:25:00,85.58,85.65,85.41,85.65,11528.0,85.0402,85.1097,84.8712,85.1097,11528.0
2025-03-06 10:30:00,85.64,85.66,85.44,85.53,23874.0,85.0998,85.1197,84.9011,84.9905,23874.0
2025-03-06 10:35:00,85.56,85.91,85.52,85.89,12972.0,85.0203,85.3681,84.9806,85.3482,12972.0
2025-03-06 10:40:00,85.86,86.05,85.82,85.88,18915.0,85.3184,85.5072,85.2787,85.3383,18915.0
2025-03-06 10:45:00,85.86,85.88,85.67,85.69,13091.0,85.3184,85.3383,85.1296,85.1495,13091.0
2025-03-06 10:50:00,85.67,85.71,85.51,85.53,12267.0,85.1296,85.1694,84.9706,84.9905,12267.0
2025-03-06 10:55:00,85.56,85.71,85.45,85.67,14002.0,85.0203,85.1694,84.911,85.1296,14002.0
2025-03-06 11:00:00,85.72,85.79,85.56,85.61,8648.0,85.1793,85.2488,85.0203,85.07,8648.0
2025-03-06 11:05:00,85.63,85.82,85.63,85.78,11952.0,85.0899,85.2787,85.0899,85.2389,11952.0
2025-03-06 11:10:00,85.77,85.79,85.47,85.51,15864.0,85.229,85.2488,84.9309,84.9706,15864.0
2025-03-06 11:15:00,85.53,85.64,85.44,85.5,10807.0,84.9905,85.0998,84.9011,84.9607,10807.0
2025-03-06 11:20:00,85.47,85.5,85.26,85.38,10705.0,84.9309,84.9607,84.7222,84.8414,10705.0
2025-03-06 11:25:00,85.4,85.54,85.22,85.5,18935.0,84.8613,85.0004,84.6824,84.9607,18935.0
2025-03-06 11:30:00,85.55,85.7,85.35,85.42,22036.0,85.0104,85.1594,84.8116,84.8812,22036.0
2025-03-06 11:35:00,85.45,85.5,85.27,85.29,15811.0,84.911,84.9607,84.7321,84.752,15811.0
2025-03-06 11:40:00,85.3,85.3,85.16,85.18,8979.0,84.7619,84.7619,84.6228,84.6427,8979.0
2025-03-06 11:45:00,85.19,85.23,85.13,85.17,8782.0,84.6526,84.6924,84.593,84.6328,8782.0
2025-03-06 11:50:00,85.16,85.16,84.97,85.05,14971.0,84.6228,84.6228,84.434,84.5135,14971.0
2025-03-06 11:55:00,85.06,85.06,84.92,84.92,12049.0,84.5235,84.5235,84.3843,84.3843,12049.0
2025-03-06 12:00:00,84.91,84.99,84.82,84.83,15215.0,84.3744,84.4539,84.285,84.2949,15215.0
2025-03-06 12:05:00,84.82,84.85,84.68,84.77,15987.0,84.285,84.3148,84.1458,84.2353,15987.0
2025-03-06 12:10:00,84.78,84.93,84.72,84.85,17122.0,84.2452,84.3943,84.1856,84.3148,17122.0
2025-03-06 12:15:00,84.87,84.96,84.74,84.88,38432.0,84.3347,84.4241,84.2055,84.3446,38432.0
2025-03-06 12:20:00,84.88,85.06,84.86,84.86,26542.0,84.3446,84.5235,84.3247,84.3247,26542.0
2025-03-06 12:25:00,84.85,84.85,84.61,84.7,22219.0,84.3148,84.3148,84.0763,84.1657,22219.0
2025-03-06 12:30:00,84.69,84.87,84.68,84.7,12187.0,84.1558,84.3347,84.1458,84.1657,12187.0
2025-03-06 12:35:00,84.73,84.75,84.6,84.61,16704.0,84.1955,84.2154,84.0664,84.0763,16704.0
2025-03-06 12:40:00,84.61,84.76,84.5,84.53,69461.0,84.0763,84.2253,83.967,83.9968,69461.0
2025-03-06 12:45:00,84.54,84.55,84.33,84.41,20417.0,84.0067,84.0167,83.7981,83.8776,20417.0
2025-03-06 12:50:00,84.41,84.49,84.33,84.44,12646.0,83.8776,83.957,83.7981,83.9074,12646.0
2025-03-06 12:55:00,84.45,84.7,84.44,84.63,15069.0,83.9173,84.1657,83.9074,84.0962,15069.0
2025-03-06 13:00:00,84.64,84.68,84.51,84.52,15011.0,84.1061,84.1458,83.9769,83.9869,15011.0
2025-03-06 13:05:00,84.54,84.6,84.47,84.59,22106.0,84.0067,84.0664,83.9372,84.0564,22106.0
2025-03-06 13:10:00,84.59,84.69,84.54,84.69,12337.0,84.0564,84.1558,84.0067,84.1558,12337.0
2025-03-06 13:15:00,84.71,84.98,84.71,84.98,12624.0,84.1757,84.444,84.1757,84.444,12624.0
2025-03-06 13:20:00,84.96,85.01,84.92,85.0,16844.0,84.4241,84.4738,84.3843,84.4638,16844.0
2025-03-06 13:25:00,84.98,84.99,84.77,84.78,16562.0,84.444,84.4539,84.2353,84.2452,16562.0
2025-03-06 13:30:00,84.77,84.93,84.75,84.89,10376.0,84.2353,84.3943,84.2154,84.3545,10376.0
2025-03-06 13:35:00,84.89,84.93,84.66,84.66,12473.0,84.3545,84.3943,84.126,84.126,12473.0
2025-03-06 13:40:00,84.64,84.68,84.51,84.66,17573.0,84.1061,84.1458,83.9769,84.126,17573.0
2025-03-06 13:45:00,84.67,84.77,84.64,84.68,17538.0,84.1359,84.2353,84.1061,84.1458,17538.0
2025-03-06 13:50:00,84.67,84.84,84.63,84.74,16463.0,84.1359,84.3048,84.0962,84.2055,16463.0
2025-03-06 13:55:00,84.74,84.8,84.69,84.78,18131.0,84.2055,84.2651,84.1558,84.2452,18131.0
2025-03-06 14:00:00,84.79,84.79,84.6,84.61,14403.0,84.2552,84.2552,84.0664,84.0763,14403.0
2025-03-06 14:05:00,84.62,84.73,84.56,84.73,51252.0,84.0862,84.1955,84.0266,84.1955,51252.0
2025-03-06 14:10:00,84.75,84.92,84.73,84.75,29735.0,84.2154,84.3843,84.1955,84.2154,29735.0
2025-03-06 14:15:00,84.76,84.83,84.62,84.66,25515.0,84.2253,84.2949,84.0862,84.126,25515.0
2025-03-06 14:20:00,84.64,84.64,84.43,84.48,23739.0,84.1061,84.1061,83.8974,83.9471,23739.0
2025-03-06 14:25:00,84.47,84.48,84.3,84.37,21365.0,83.9372,83.9471,83.7682,83.8378,21365.0
2025-03-06 14:30:00,84.35,84.45,84.29,84.33,30373.0,83.8179,83.9173,83.7583,83.7981,30373.0
2025-03-06 14:35:00,84.32,84.37,84.22,84.32,37781.0,83.7881,83.8378,83.6888,83.7881,37781.0
2025-03-06 14:40:00,84.34,84.66,84.32,84.58,23893.0,83.808,84.126,83.7881,84.0465,23893.0
2025-03-06 14:45:00,84.53,84.89,84.53,84.8,24439.0,83.9968,84.3545,83.9968,84.2651,24439.0
2025-03-06 14:50:00,84.82,84.99,84.77,84.77,26058.0,84.285,84.4539,84.2353,84.2353,26058.0
2025-03-06 14:55:00,84.77,84.77,84.15,84.16,32165.0,84.2353,84.2353,83.6192,83.6291,32165.0
2025-03-06 15:00:00,84.16,84.43,84.04,84.4,17901.0,83.6291,83.8974,83.5099,83.8676,17901.0
2025-03-06 15:05:00,84.39,84.53,84.31,84.53,32150.0,83.8577,83.9968,83.7782,83.9968,32150.0
2025-03-06 15:10:00,84.52,84.7,84.52,84.7,16937.0,83.9869,84.1657,83.9869,84.1657,16937.0
2025-03-06 15:15:00,84.69,84.76,84.57,84.75,23348.0,84.1558,84.2253,84.0365,84.2154,23348.0
2025-03-06 15:20:00,84.75,84.77,84.38,84.42,16967.0,84.2154,84.2353,83.8477,83.8875,16967.0
2025-03-06 15:25:00,84.42,84.64,84.38,84.64,23818.0,83.8875,84.1061,83.8477,84.1061,23818.0
2025-03-06 15:30:00,84.63,84.77,84.58,84.65,23883.0,84.0962,84.2353,84.0465,84.116,23883.0
2025-03-06 15:35:00,84.64,84.83,84.59,84.78,33418.0,84.1061,84.2949,84.0564,84.2452,33418.0
2025-03-06 15:40:00,84.79,84.85,84.62,84.7,35272.0,84.2552,84.3148,84.0862,84.1657,35272.0
2025-03-06 15:45:00,84.66,84.91,84.64,84.91,50648.0,84.126,84.3744,84.1061,84.3744,50648.0
2025-03-06 15:50:00,84.92,84.96,84.77,84.88,61574.0,84.3843,84.4241,84.2353,84.3446,61574.0
2025-03-06 15:55:00,84.89,84.9,84.58,84.68,201077.0,84.3545,84.3645,84.0465,84.1458,201077.0
2025-03-07 09:30:00,84.31,84.5,84.01,84.08,69331.0,83.7782,83.967,83.4801,83.5496,69331.0
2025-03-07 09:35:00,84.13,84.55,84.06,84.06,103514.0,83.5993,84.0167,83.5298,83.5298,103514.0
2025-03-07 09:40:00,84.09,84.45,84.04,84.31,38554.0,83.5596,83.9173,83.5099,83.7782,38554.0
2025-03-07 09:45:00,84.31,84.8,84.28,84.73,32821.0,83.7782,84.2651,83.7484,84.1955,32821.0
2025-03-07 09:50:00,84.7,84.94,84.59,84.81,16942.0,84.1657,84.4042,84.0564,84.275,16942.0
2025-03-07 09:55:00,84.81,84.84,84.35,84.4,44614.0,84.275,84.3048,83.8179,83.8676,44614.0
2025-03-07 10:00:00,84.39,84.6,84.09,84.55,41199.0,83.8577,84.0664,83.5596,84.0167,41199.0
2025-03-07 10:05:00,84.55,84.68,84.48,84.48,18962.0,84.0167,84.1458,83.9471,83.9471,18962.0
2025-03-07 10:10:00,84.5,84.53,84.19,84.23,25147.0,83.967,83.9968,83.6589,83.6987,25147.0
2025-03-07 10:15:00,84.23,84.39,84.12,84.22,56899.0,83.6987,83.8577,83.5894,83.6888,56899.0
2025-03-07 10:20:00,84.23,84.55,84.12,84.47,37178.0,83.6987,84.0167,83.5894,83.9372,37178.0
2025-03-07 10:25:00,84.47,84.54,84.37,84.5,32192.0,83.9372,84.0067,83.8378,83.967,32192.0
2025-03-07 10:30:00,84.5,84.53,84.33,84.36,102294.0,83.967,83.9968,83.7981,83.8279,102294.0
2025-03-07 10:35:00,84.34,84.37,84.11,84.25,69929.0,83.808,83.8378,83.5794,83.7186,69929.0
2025-03-07 10:40:00,84.25,84.4,84.12,84.35,42841.0,83.7186,83.8676,83.5894,83.8179,42841.0
2025-03-07 10:45:00,84.34,84.91,84.27,84.78,43301.0,83.808,84.3744,83.7384,84.2452,43301.0
2025-03-07 10:50:00,84.78,84.81,84.42,84.65,42342.0,84.2452,84.275,83.8875,84.116,42342.0
2025-03-07 10:55:00,84.65,84.74,84.59,84.72,39350.0,84.116,84.2055,84.0564,84.1856,39350.0
2025-03-07 11:00:00,84.69,84.77,84.61,84.7,55501.0,84.1558,84.2353,84.0763,84.1657,55501.0
2025-03-07 11:05:00,84.66,84.78,84.56,84.76,32508.0,84.126,84.2452,84.0266,84.2253,32508.0
2025-03-07 11:10:00,84.77,84.87,84.7,84.79,35305.0,84.2353,84.3347,84.1657,84.2552,35305.0
2025-03-07 11:15:00,84.8,84.82,84.55,84.61,30630.0,84.2651,84.285,84.0167,84.0763,30630.0
2025-03-07 11:20:00,84.61,84.63,84.43,84.55,65358.0,84.0763,84.0962,83.8974,84.0167,65358.0
2025-03-07 11:25:00,84.54,84.57,84.23,84.25,89805.0,84.0067,84.0365,83.6987,83.7186,89805.0
2025-03-07 11:30:00,84.26,84.36,84.2,84.25,75345.0,83.7285,83.8279,83.6689,83.7186,75345.0
2025-03-07 11:35:00,84.27,84.33,84.02,84.07,50771.0,83.7384,83.7981,83.49,83.5397,50771.0
2025-03-07 11:40:00,84.05,84.2,83.94,84.11,78044.0,83.5198,83.6689,83.4105,83.5794,78044.0
2025-03-07 11:45:00,84.12,84.2,83.96,84.01,43287.0,83.5894,83.6689,83.4304,83.4801,43287.0
2025-03-07 11:50:00,84.03,84.11,83.96,84.06,36443.0,83.4999,83.5794,83.4304,83.5298,36443.0
2025-03-07 11:55:00,84.06,84.14,84.01,84.11,36238.0,83.5298,83.6093,83.4801,83.5794,36238.0
2025-03-07 12:00:00,84.13,84.52,84.06,84.39,66450.0,83.5993,83.9869,83.5298,83.8577,66450.0
2025-03-07 12:05:00,84.4,84.42,84.2,84.28,53013.0,83.8676,83.8875,83.6689,83.7484,53013.0
2025-03-07 12:10:00,84.3,84.38,84.24,84.31,83410.0,83.7682,83.8477,83.7086,83.7782,83410.0
2025-03-07 12:15:00,84.31,84.32,84.0,84.04,68554.0,83.7782,83.7881,83.4701,83.5099,68554.0
2025-03-07 12:20:00,84.04,84.22,83.89,84.2,40878.0,83.5099,83.6888,83.3608,83.6689,40878.0
2025-03-07 12:25:00,84.21,84.25,84.06,84.13,54846.0,83.6788,83.7186,83.5298,83.5993,54846.0
2025-03-07 12:30:00,84.09,84.29,84.0,84.27,40179.0,83.5596,83.7583,83.4701,83.7384,40179.0
2025-03-07 12:35:00,84.24,84.42,84.13,84.23,30124.0,83.7086,83.8875,83.5993,83.6987,30124.0
2025-03-07 12:40:00,84.22,84.72,84.21,84.7,33083.0,83.6888,84.1856,83.6788,84.1657,33083.0
2025-03-07 12:45:00,84.67,84.84,84.65,84.73,14548.0,84.1359,84.3048,84.116,84.1955,14548.0
2025-03-07 12:50:00,84.73,84.86,84.69,84.83,28829.0,84.1955,84.3247,84.1558,84.2949,28829.0
2025-03-07 12:55:00,84.79,84.81,84.41,84.54,22443.0,84.2552,84.275,83.8776,84.0067,22443.0
2025-03-07 13:00:00,84.55,85.08,84.48,85.08,29773.0,84.0167,84.5433,83.9471,84.5433,29773.0
2025-03-07 13:05:00,85.05,85.23,84.89,84.9,27897.0,84.5135,84.6924,84.3545,84.3645,27897.0
2025-03-07 13:10:00,84.86,84.99,84.79,84.94,27924.0,84.3247,84.4539,84.2552,84.4042,27924.0
2025-03-07 13:15:00,84.95,85.04,84.91,85.01,18749.0,84.4141,84.5036,84.3744,84.4738,18749.0
2025-03-07 13:20:00,84.98,85.1,84.95,85.02,23655.0,84.444,84.5632,84.4141,84.4837,23655.0
2025-03-07 13:25:00,84.99,85.07,84.91,84.96,14823.0,84.4539,84.5334,84.3744,84.4241,14823.0
2025-03-07 13:30:00,84.97,85.02,84.88,84.98,30790.0,84.434,84.4837,84.3446,84.444,30790.0
2025-03-07 13:35:00,84.98,85.34,84.97,85.31,21718.0,84.444,84.8017,84.434,84.7719,21718.0
2025-03-07 13:40:00,85.31,85.34,85.19,85.27,20886.0,84.7719,84.8017,84.6526,84.7321,20886.0
2025-03-07 13:45:00,85.26,85.38,85.22,85.23,17174.0,84.7222,84.8414,84.6824,84.6924,17174.0
2025-03-07 13:50:00,85.23,85.37,85.15,85.35,23949.0,84.6924,84.8315,84.6129,84.8116,23949.0
2025-03-07 13:55:00,85.34,85.47,85.32,85.46,12776.0,84.8017,84.9309,84.7818,84.9209,12776.0
2025-03-07 14:00:00,85.46,85.67,85.46,85.64,26338.0,84.9209,85.1296,84.9209,85.0998,26338.0
2025-03-07 14:05:00,85.63,85.67,85.45,85.46,28391.0,85.0899,85.1296,84.911,84.9209,28391.0
2025-03-07 14:10:00,85.47,85.55,85.44,85.46,22210.0,84.9309,85.0104,84.9011,84.9209,22210.0
2025-03-07 14:15:00,85.48,85.64,85.44,85.64,19895.0,84.9408,85.0998,84.9011,85.0998,19895.0
2025-03-07 14:20:00,85.64,85.85,85.63,85.84,21015.0,85.0998,85.3085,85.0899,85.2985,21015.0
2025-03-07 14:25:00,85.84,85.87,85.6,85.69,34576.0,85.2985,85.3283,85.06,85.1495,34576.0
2025-03-07 14:30:00,85.71,85.79,85.6,85.61,24115.0,85.1694,85.2488,85.06,85.07,24115.0
2025-03-07 14:35:00,85.62,85.74,85.5,85.71,26361.0,85.0799,85.1992,84.9607,85.1694,26361.0
2025-03-07 14:40:00,85.71,85.73,85.53,85.57,37101.0,85.1694,85.1892,84.9905,85.0302,37101.0
2025-03-07 14:45:00,85.57,85.62,85.5,85.57,29839.0,85.0302,85.0799,84.9607,85.0302,29839.0
2025-03-07 14:50:00,85.55,85.73,85.54,85.72,40061.0,85.0104,85.1892,85.0004,85.1793,40061.0
2025-03-07 14:55:00,85.7,85.8,85.64,85.72,45999.0,85.1594,85.2588,85.0998,85.1793,45999.0
2025-03-07 15:00:00,85.73,85.81,85.6,85.7,81198.0,85.1892,85.2687,85.06,85.1594,81198.0
2025-03-07 15:05:00,85.7,85.96,85.69,85.95,82899.0,85.1594,85.4178,85.1495,85.4078,82899.0
2025-03-07 15:10:00,85.94,86.07,85.8,85.86,65551.0,85.3979,85.5271,85.2588,85.3184,65551.0
2025-03-07 15:15:00,85.85,86.08,85.69,86.02,47063.0,85.3085,85.537,85.1495,85.4774,47063.0
2025-03-07 15:20:00,86.02,86.05,85.88,85.93,40662.0,85.4774,85.5072,85.3383,85.388,40662.0
2025-03-07 15:25:00,85.92,86.05,85.92,86.03,75107.0,85.378,85.5072,85.378,85.4873,75107.0
2025-03-07 15:30:00,86.02,86.14,86.01,86.11,58623.0,85.4774,85.5966,85.4675,85.5668,58623.0
2025-03-07 15:35:00,86.12,86.12,85.68,85.8,69753.0,85.5768,85.5768,85.1395,85.2588,69753.0
2025-03-07 15:40:00,85.8,85.84,85.58,85.82,62518.0,85.2588,85.2985,85.0402,85.2787,62518.0
2025-03-07 15:45:00,85.81,86.04,85.79,86.02,59064.0,85.2687,85.4973,85.2488,85.4774,59064.0
2025-03-07 15:50:00,86.03,86.03,85.78,85.95,114385.0,85.4873,85.4873,85.2389,85.4078,114385.0
2025-03-07 15:55:00,85.96,86.1,85.83,85.83,440983.0,85.4178,85.5569,85.2886,85.2886,440983.0
2025-03-10 09:30:00,83.92,84.42,83.36,83.59,96846.0,83.3906,83.8875,82.8342,83.0627,96846.0
2025-03-10 09:35:00,83.68,84.78,83.63,84.78,49129.0,83.1522,84.2452,83.1025,84.2452,49129.0
2025-03-10 09:40:00,84.72,85.05,84.53,84.9,67885.0,84.1856,84.5135,83.9968,84.3645,67885.0
2025-03-10 09:45:00,84.98,85.34,84.89,85.31,93442.0,84.444,84.8017,84.3545,84.7719,93442.0
2025-03-10 09:50:00,85.33,85.56,85.28,85.56,47940.0,84.7917,85.0203,84.7421,85.0203,47940.0
2025-03-10 09:55:00,85.56,85.78,85.47,85.5,37173.0,85.0203,85.2389,84.9309,84.9607,37173.0
2025-03-10 10:00:00,85.5,85.68,85.26,85.51,69947.0,84.9607,85.1395,84.7222,84.9706,69947.0
2025-03-10 10:05:00,85.51,85.88,85.51,85.8,95003.0,84.9706,85.3383,84.9706,85.2588,95003.0
2025-03-10 10:10:00,85.79,85.83,85.45,85.53,77419.0,85.2488,85.2886,84.911,84.9905,77419.0
2025-03-10 10:15:00,85.51,85.73,85.51,85.61,47209.0,84.9706,85.1892,84.9706,85.07,47209.0
2025-03-10 10:20:00,85.63,85.79,85.48,85.79,33698.0,85.0899,85.2488,84.9408,85.2488,33698.0
2025-03-10 10:25:00,85.86,85.96,85.69,85.81,36309.0,85.3184,85.4178,85.1495,85.2687,36309.0
2025-03-10 10:30:00,85.83,85.94,85.5,85.52,30802.0,85.2886,85.3979,84.9607,84.9806,30802.0
2025-03-10 10:35:00,85.53,85.7,85.41,85.69,44598.0,84.9905,85.1594,84.8712,85.1495,44598.0
2025-03-10 10:40:00,85.69,85.94,85.59,85.92,46589.0,85.1495,85.3979,85.0501,85.378,46589.0
2025-03-10 10:45:00,85.92,86.14,85.69,86.0,51468.0,85.378,85.5966,85.1495,85.4575,51468.0
2025-03-10 10:50:00,86.01,86.02,85.75,85.83,36793.0,85.4675,85.4774,85.2091,85.2886,36793.0
2025-03-10 10:55:00,85.87,86.22,85.87,86.21,36264.0,85.3283,85.6761,85.3283,85.6662,36264.0
2025-03-10 11:00:00,86.28,86.5,86.28,86.42,30188.0,85.7358,85.9544,85.7358,85.8749,30188.0
2025-03-10 11:05:00,86.41,86.58,86.4,86.52,27856.0,85.8649,86.0339,85.855,85.9742,27856.0
2025-03-10 11:10:00,86.52,86.52,86.34,86.46,42077.0,85.9742,85.9742,85.7954,85.9146,42077.0
2025-03-10 11:15:00,86.45,86.49,86.15,86.15,30264.0,85.9047,85.9444,85.6066,85.6066,30264.0
2025-03-10 11:20:00,86.14,86.18,86.03,86.14,26184.0,85.5966,85.6364,85.4873,85.5966,26184.0
2025-03-10 11:25:00,86.08,86.19,85.78,85.81,14138.0,85.537,85.6463,85.2389,85.2687,14138.0
2025-03-10 11:30:00,85.81,86.19,85.8,86.15,30469.0,85.2687,85.6463,85.2588,85.6066,30469.0
2025-03-10 11:35:00,86.16,86.26,85.86,85.9,21422.0,85.6165,85.7159,85.3184,85.3582,21422.0
2025-03-10 11:40:00,85.91,85.92,85.29,85.36,23844.0,85.3681,85.378,84.752,84.8216,23844.0
2025-03-10 11:45:00,85.33,85.74,85.3,85.68,23284.0,84.7917,85.1992,84.7619,85.1395,23284.0
2025-03-10 11:50:00,85.67,85.68,85.49,85.56,14132.0,85.1296,85.1395,84.9507,85.0203,14132.0
2025-03-10 11:55:00,85.54,85.73,85.54,85.68,15319.0,85.0004,85.1892,85.0004,85.1395,15319.0
2025-03-10 12:00:00,85.67,85.98,85.67,85.83,25889.0,85.1296,85.4376,85.1296,85.2886,25889.0
2025-03-10 12:05:00,85.83,85.87,85.67,85.75,20980.0,85.2886,85.3283,85.1296,85.2091,20980.0
2025-03-10 12:10:00,85.76,85.87,85.73,85.86,17622.0,85.219,85.3283,85.1892,85.3184,17622.0
2025-03-10 12:15:00,85.86,85.86,85.54,85.54,18792.0,85.3184,85.3184,85.0004,85.0004,18792.0
2025-03-10 12:20:00,85.57,85.59,85.39,85.44,32309.0,85.0302,85.0501,84.8514,84.9011,32309.0
2025-03-10 12:25:00,85.42,85.52,85.35,85.46,26367.0,84.8812,84.9806,84.8116,84.9209,26367.0
2025-03-10 12:30:00,85.47,85.71,85.45,85.59,22718.0,84.9309,85.1694,84.911,85.0501,22718.0
2025-03-10 12:35:00,85.59,85.6,85.24,85.24,12572.0,85.0501,85.06,84.7023,84.7023,12572.0
2025-03-10 12:40:00,85.23,85.53,85.23,85.39,24073.0,84.6924,84.9905,84.6924,84.8514,24073.0
2025-03-10 12:45:00,85.38,85.49,85.37,85.4,9174.0,84.8414,84.9507,84.8315,84.8613,9174.0
2025-03-10 12:50:00,85.42,85.54,85.39,85.49,7630.0,84.8812,85.0004,84.8514,84.9507,7630.0
2025-03-10 12:55:00,85.48,85.56,85.37,85.42,12797.0,84.9408,85.0203,84.8315,84.8812,12797.0
2025-03-10 13:00:00,85.4,85.57,85.4,85.51,19024.0,84.8613,85.0302,84.8613,84.9706,19024.0
2025-03-10 13:05:00,85.51,85.6,85.35,85.35,18243.0,84.9706,85.06,84.8116,84.8116,18243.0
2025-03-10 13:10:00,85.32,85.4,85.18,85.21,26481.0,84.7818,84.8613,84.6427,84.6725,26481.0
2025-03-10 13:15:00,85.2,85.28,85.13,85.15,24966.0,84.6626,84.7421,84.593,84.6129,24966.0
2025-03-10 13:20:00,85.16,85.42,85.13,85.28,49719.0,84.6228,84.8812,84.593,84.7421,49719.0
2025-03-10 13:25:00,85.27,85.27,85.06,85.1,21093.0,84.7321,84.7321,84.5235,84.5632,21093.0
2025-03-10 13:30:00,85.1,85.11,84.99,85.01,17704.0,84.5632,84.5731,84.4539,84.4738,17704.0
2025-03-10 13:35:00,85.0,85.03,84.76,84.87,18885.0,84.4638,84.4936,84.2253,84.3347,18885.0
2025-03-10 13:40:00,84.88,84.96,84.81,84.83,19149.0,84.3446,84.4241,84.275,84.2949,19149.0
2025-03-10 13:45:00,84.81,84.96,84.63,84.64,15948.0,84.275,84.4241,84.0962,84.1061,15948.0
2025-03-10 13:50:00,84.65,84.66,84.46,84.51,21693.0,84.116,84.126,83.9272,83.9769,21693.0
2025-03-10 13:55:00,84.49,84.53,84.31,84.34,30938.0,83.957,83.9968,83.7782,83.808,30938.0
2025-03-10 14:00:00,84.34,84.41,84.17,84.2,10518.0,83.808,83.8776,83.6391,83.6689,10518.0
2025-03-10 14:05:00,84.24,84.25,84.06,84.15,15238.0,83.7086,83.7186,83.5298,83.6192,15238.0
2025-03-10 14:10:00,84.15,84.29,84.02,84.06,30491.0,83.6192,83.7583,83.49,83.5298,30491.0
2025-03-10 14:15:00,84.06,84.2,84.04,84.06,15563.0,83.5298,83.6689,83.5099,83.5298,15563.0
2025-03-10 14:20:00,84.03,84.07,83.86,83.94,44516.0,83.4999,83.5397,83.331,83.4105,44516.0
2025-03-10 14:25:00,83.94,83.98,83.71,83.84,23676.0,83.4105,83.4503,83.182,83.3111,23676.0
2025-03-10 14:30:00,83.87,83.95,83.76,83.76,18752.0,83.341,83.4205,83.2317,83.2317,18752.0
2025-03-10 14:35:00,83.75,83.83,83.67,83.8,33024.0,83.2217,83.3012,83.1422,83.2714,33024.0
2025-03-10 14:40:00,83.8,83.83,83.66,83.81,17804.0,83.2714,83.3012,83.1323,83.2813,17804.0
2025-03-10 14:45:00,83.81,83.84,83.75,83.79,17367.0,83.2813,83.3111,83.2217,83.2615,17367.0
2025-03-10 14:50:00,83.78,83.84,83.6,83.6,26786.0,83.2515,83.3111,83.0727,83.0727,26786.0
2025-03-10 14:55:00,83.61,83.61,83.45,83.48,20576.0,83.0826,83.0826,82.9236,82.9534,20576.0
2025-03-10 15:00:00,83.48,83.67,83.48,83.57,23929.0,82.9534,83.1422,82.9534,83.0429,23929.0
2025-03-10 15:05:00,83.57,83.66,83.48,83.62,28020.0,83.0429,83.1323,82.9534,83.0925,28020.0
2025-03-10 15:10:00,83.62,83.94,83.49,83.94,33085.0,83.0925,83.4105,82.9634,83.4105,33085.0
2025-03-10 15:15:00,83.92,84.12,83.87,84.07,27646.0,83.3906,83.5894,83.341,83.5397,27646.0
2025-03-10 15:20:00,84.06,84.2,84.05,84.17,23624.0,83.5298,83.6689,83.5198,83.6391,23624.0
2025-03-10 15:25:00,84.17,84.32,84.03,84.05,39799.0,83.6391,83.7881,83.4999,83.5198,39799.0
2025-03-10 15:30:00,84.07,84.49,84.06,84.48,44281.0,83.5397,83.957,83.5298,83.9471,44281.0
2025-03-10 15:35:00,84.47,84.58,84.22,84.39,55632.0,83.9372,84.0465,83.6888,83.8577,55632.0
2025-03-10 15:40:00,84.39,84.42,84.14,84.15,41660.0,83.8577,83.8875,83.6093,83.6192,41660.0
2025-03-10 15:45:00,84.16,84.35,84.15,84.26,33713.0,83.6291,83.8179,83.6192,83.7285,33713.0
2025-03-10 15:50:00,84.27,84.55,84.26,84.34,117308.0,83.7384,84.0167,83.7285,83.808,117308.0
2025-03-10 15:55:00,84.35,84.44,84.08,84.24,251750.0,83.8179,83.9074,83.5496,83.7086,251750.0
2025-03-11 09:30:00,83.87,84.19,83.76,83.93,83409.0,83.341,83.6589,83.2317,83.4006,83409.0
2025-03-11 09:35:00,83.94,84.11,83.83,84.11,24682.0,83.4105,83.5794,83.3012,83.5794,24682.0
2025-03-11 09:40:00,84.11,84.11,83.56,84.04,33557.0,83.5794,83.5794,83.0329,83.5099,33557.0
2025-03-11 09:45:00,84.0,84.0,83.5,83.5,20130.0,83.4701,83.4701,82.9733,82.9733,20130.0
2025-03-11 09:50:00,83.47,83.51,82.6,82.68,58158.0,82.9435,82.9832,82.079,82.1585,58158.0
2025-03-11 09:55:00,82.67,82.98,82.6,82.79,32337.0,82.1485,82.4566,82.079,82.2678,32337.0
2025-03-11 10:00:00,82.76,83.12,82.17,82.18,62678.0,82.238,82.5957,81.6517,81.6616,62678.0
2025-03-11 10:05:00,82.2,82.44,82.11,82.33,43336.0,81.6815,81.92,81.5921,81.8107,43336.0
2025-03-11 10:10:00,82.34,82.34,81.64,81.69,63359.0,81.8206,81.8206,81.125,81.1747,63359.0
2025-03-11 10:15:00,81.68,81.79,81.43,81.57,54049.0,81.1648,81.2741,80.9163,81.0555,54049.0
2025-03-11 10:20:00,81.57,81.79,81.53,81.6,51588.0,81.0555,81.2741,81.0157,81.0853,51588.0
2025-03-11 10:25:00,81.59,81.69,81.41,81.48,79227.0,81.0753,81.1747,80.8965,80.966,79227.0
2025-03-11 10:30:00,81.47,81.7,81.33,81.37,40203.0,80.9561,81.1846,80.817,80.8567,40203.0
2025-03-11 10:35:00,81.37,81.43,80.99,81.13,55580.0,80.8567,80.9163,80.4791,80.6182,55580.0
2025-03-11 10:40:00,81.14,81.28,80.99,81.24,50696.0,80.6282,80.7673,80.4791,80.7275,50696.0
2025-03-11 10:45:00,81.21,81.3,81.13,81.24,60270.0,80.6977,80.7872,80.6182,80.7275,60270.0
2025-03-11 10:50:00,81.28,81.57,81.2,81.45,55294.0,80.7673,81.0555,80.6878,80.9362,55294.0
2025-03-11 10:55:00,81.45,81.46,81.1,81.15,60075.0,80.9362,80.9462,80.5884,80.6381,60075.0
2025-03-11 11:00:00,81.11,81.43,81.01,81.23,67225.0,80.5984,80.9163,80.499,80.7176,67225.0
2025-03-11 11:05:00,81.22,81.31,81.13,81.27,45907.0,80.7077,80.7971,80.6182,80.7574,45907.0
2025-03-11 11:10:00,81.26,81.4,81.06,81.17,43592.0,80.7474,80.8865,80.5487,80.658,43592.0
2025-03-11 11:15:00,81.17,81.43,81.04,81.41,59151.0,80.658,80.9163,80.5288,80.8965,59151.0
2025-03-11 11:20:00,81.4,81.67,81.37,81.37,26273.0,80.8865,81.1548,80.8567,80.8567,26273.0
2025-03-11 11:25:00,81.37,81.48,81.24,81.28,42878.0,80.8567,80.966,80.7275,80.7673,42878.0
2025-03-11 11:30:00,81.3,81.52,81.29,81.39,26773.0,80.7872,81.0058,80.7772,80.8766,26773.0
2025-03-11 11:35:00,81.37,81.48,81.25,81.44,40999.0,80.8567,80.966,80.7375,80.9263,40999.0
2025-03-11 11:40:00,81.48,81.88,81.46,81.84,35005.0,80.966,81.3635,80.9462,81.3238,35005.0
2025-03-11 11:45:00,81.83,82.04,81.76,81.98,47310.0,81.3138,81.5225,81.2443,81.4629,47310.0
2025-03-11 11:50:00,82.02,82.07,81.89,82.0,26678.0,81.5026,81.5523,81.3734,81.4828,26678.0
2025-03-11 11:55:00,81.97,82.0,81.57,81.59,30808.0,81.4529,81.4828,81.0555,81.0753,30808.0
2025-03-11 12:00:00,81.59,81.64,81.45,81.46,37611.0,81.0753,81.125,80.9362,80.9462,37611.0
2025-03-11 12:05:00,81.43,81.52,81.24,81.42,37398.0,80.9163,81.0058,80.7275,80.9064,37398.0
2025-03-11 12:10:00,81.42,81.42,81.2,81.23,29097.0,80.9064,80.9064,80.6878,80.7176,29097.0
2025-03-11 12:15:00,81.23,81.35,81.21,81.26,25687.0,80.7176,80.8369,80.6977,80.7474,25687.0
2025-03-11 12:20:00,81.3,81.37,81.2,81.26,28384.0,80.7872,80.8567,80.6878,80.7474,28384.0
2025-03-11 12:25:00,81.27,81.39,81.24,81.34,38565.0,80.7574,80.8766,80.7275,80.8269,38565.0
2025-03-11 12:30:00,81.34,81.45,81.28,81.4,30678.0,80.8269,80.9362,80.7673,80.8865,30678.0
2025-03-11 12:35:00,81.38,81.43,81.16,81.17,35556.0,80.8667,80.9163,80.6481,80.658,35556.0
2025-03-11 12:40:00,81.19,81.33,81.09,81.13,30606.0,80.6779,80.817,80.5785,80.6182,30606.0
2025-03-11 12:45:00,81.13,81.18,81.09,81.17,15995.0,80.6182,80.6679,80.5785,80.658,15995.0
2025-03-11 12:50:00,81.15,81.2,80.96,81.01,29649.0,80.6381,80.6878,80.4493,80.499,29649.0
2025-03-11 12:55:00,81.02,81.05,80.79,80.89,39977.0,80.5089,80.5387,80.2804,80.3798,39977.0
2025-03-11 13:00:00,80.88,81.0,80.84,80.94,34266.0,80.3698,80.4891,80.3301,80.4294,34266.0
2025-03-11 13:05:00,80.94,80.98,80.8,80.88,27950.0,80.4294,80.4692,80.2903,80.3698,27950.0
2025-03-11 13:10:00,80.89,80.97,80.85,80.88,38439.0,80.3798,80.4593,80.34,80.3698,38439.0
2025-03-11 13:15:00,80.86,81.05,80.85,80.96,35944.0,80.3499,80.5387,80.34,80.4493,35944.0
2025-03-11 13:20:00,80.95,81.06,80.88,80.95,31086.0,80.4394,80.5487,80.3698,80.4394,31086.0
2025-03-11 13:25:00,80.97,81.02,80.82,80.88,64334.0,80.4593,80.5089,80.3102,80.3698,64334.0
2025-03-11 13:30:00,80.86,81.07,80.79,80.88,39240.0,80.3499,80.5586,80.2804,80.3698,39240.0
2025-03-11 13:35:00,80.88,80.98,80.81,80.96,26862.0,80.3698,80.4692,80.3003,80.4493,26862.0
2025-03-11 13:40:00,80.94,81.04,80.9,81.04,41594.0,80.4294,80.5288,80.3897,80.5288,41594.0
2025-03-11 13:45:00,81.03,81.3,80.99,81.2,42067.0,80.5189,80.7872,80.4791,80.6878,42067.0
2025-03-11 13:50:00,81.17,81.29,81.14,81.18,27542.0,80.658,80.7772,80.6282,80.6679,27542.0
2025-03-11 13:55:00,81.19,81.19,80.94,81.07,24611.0,80.6779,80.6779,80.4294,80.5586,24611.0
2025-03-11 14:00:00,81.12,81.44,81.1,81.25,37735.0,80.6083,80.9263,80.5884,80.7375,37735.0
2025-03-11 14:05:00,81.26,81.47,81.14,81.4,36798.0,80.7474,80.9561,80.6282,80.8865,36798.0
2025-03-11 14:10:00,81.41,81.67,81.41,81.61,35362.0,80.8965,81.1548,80.8965,81.0952,35362.0
2025-03-11 14:15:00,81.61,81.64,81.45,81.51,33155.0,81.0952,81.125,80.9362,80.9958,33155.0
2025-03-11 14:20:00,81.51,81.85,81.49,81.68,46352.0,80.9958,81.3337,80.976,81.1648,46352.0
2025-03-11 14:25:00,81.69,81.83,81.58,81.63,61277.0,81.1747,81.3138,81.0654,81.1151,61277.0
2025-03-11 14:30:00,81.59,81.64,81.37,81.39,66197.0,81.0753,81.125,80.8567,80.8766,66197.0
2025-03-11 14:35:00,81.38,81.54,81.32,81.51,36132.0,80.8667,81.0257,80.807,80.9958,36132.0
2025-03-11 14:40:00,81.54,81.87,81.53,81.83,40152.0,81.0257,81.3536,81.0157,81.3138,40152.0
2025-03-11 14:45:00,81.84,81.99,81.77,81.91,47919.0,81.3238,81.4728,81.2542,81.3933,47919.0
2025-03-11 14:50:00,81.92,82.15,81.89,82.09,39670.0,81.4033,81.6318,81.3734,81.5722,39670.0
2025-03-11 14:55:00,82.07,82.09,81.77,81.79,87090.0,81.5523,81.5722,81.2542,81.2741,87090.0
2025-03-11 15:00:00,81.78,81.93,81.52,81.71,46699.0,81.2641,81.4132,81.0058,81.1946,46699.0
2025-03-11 15:05:00,81.72,81.97,81.66,81.79,49080.0,81.2045,81.4529,81.1449,81.2741,49080.0
2025-03-11 15:10:00,81.76,81.85,81.59,81.61,51224.0,81.2443,81.3337,81.0753,81.0952,51224.0
2025-03-11 15:15:00,81.59,81.64,81.42,81.51,62412.0,81.0753,81.125,80.9064,80.9958,62412.0
2025-03-11 15:20:00,81.51,81.71,81.36,81.38,43463.0,80.9958,81.1946,80.8468,80.8667,43463.0
2025-03-11 15:25:00,81.37,81.55,81.34,81.47,35430.0,80.8567,81.0356,80.8269,80.9561,35430.0
2025-03-11 15:30:00,81.46,81.63,81.38,81.5,73482.0,80.9462,81.1151,80.8667,80.9859,73482.0
2025-03-11 15:35:00,81.52,81.69,81.43,81.45,91815.0,81.0058,81.1747,80.9163,80.9362,91815.0
2025-03-11 15:40:00,81.46,81.5,81.31,81.49,52188.0,80.9462,80.9859,80.7971,80.976,52188.0
2025-03-11 15:45:00,81.48,81.5,81.32,81.5,59313.0,80.966,80.9859,80.807,80.9859,59313.0
2025-03-11 15:50:00,81.49,81.51,81.15,81.2,130339.0,80.976,80.9958,80.6381,80.6878,130339.0
2025-03-11 15:55:00,81.21,81.32,80.96,81.06,581045.0,80.6977,80.807,80.4493,80.5487,581045.0
2025-03-12 09:30:00,82.0,82.07,81.5,81.5,73123.0,81.4828,81.5523,80.9859,80.9859,73123.0
2025-03-12 09:35:00,81.58,81.65,80.73,80.92,54784.0,81.0654,81.135,80.2208,80.4096,54784.0
2025-03-12 09:40:00,81.01,81.1,80.22,80.23,61608.0,80.499,80.5884,79.714,79.7239,61608.0
2025-03-12 09:45:00,80.23,80.5,80.17,80.4,95739.0,79.7239,79.9922,79.6643,79.8928,95739.0
2025-03-12 09:50:00,80.4,80.68,80.07,80.11,45001.0,79.8928,80.1711,79.5649,79.6047,45001.0
2025-03-12 09:55:00,80.07,80.22,79.82,80.22,56876.0,79.5649,79.714,79.3165,79.714,56876.0
2025-03-12 10:00:00,80.24,80.24,79.8,79.85,55447.0,79.7339,79.7339,79.2966,79.3463,55447.0
2025-03-12 10:05:00,79.88,80.12,79.76,79.78,36647.0,79.3761,79.6146,79.2569,79.2768,36647.0
2025-03-12 10:10:00,79.81,79.93,79.78,79.87,29301.0,79.3066,79.4258,79.2768,79.3662,29301.0
2025-03-12 10:15:00,79.84,79.93,79.67,79.93,37222.0,79.3364,79.4258,79.1675,79.4258,37222.0
2025-03-12 10:20:00,79.91,80.06,79.59,79.69,39521.0,79.4059,79.555,79.088,79.1873,39521.0
2025-03-12 10:25:00,79.69,80.0,79.64,79.88,44270.0,79.1873,79.4954,79.1376,79.3761,44270.0
2025-03-12 10:30:00,79.87,79.95,79.8,79.84,39862.0,79.3662,79.4457,79.2966,79.3364,39862.0
2025-03-12 10:35:00,79.88,79.95,79.79,79.79,33586.0,79.3761,79.4457,79.2867,79.2867,33586.0
2025-03-12 10:40:00,79.82,79.83,79.63,79.65,38136.0,79.3165,79.3264,79.1277,79.1476,38136.0
2025-03-12 10:45:00,79.64,79.74,79.5,79.55,37754.0,79.1376,79.237,78.9985,79.0482,37754.0
2025-03-12 10:50:00,79.55,80.1,79.5,80.05,38796.0,79.0482,79.5947,78.9985,79.5451,38796.0
2025-03-12 10:55:00,80.03,80.03,79.7,79.75,46404.0,79.5252,79.5252,79.1973,79.2469,46404.0
2025-03-12 11:00:00,79.77,79.83,79.52,79.52,24717.0,79.2668,79.3264,79.0184,79.0184,24717.0
2025-03-12 11:05:00,79.52,79.54,79.24,79.36,33893.0,79.0184,79.0383,78.7402,78.8594,33893.0
2025-03-12 11:10:00,79.35,79.54,79.3,79.52,34412.0,78.8495,79.0383,78.7998,79.0184,34412.0
2025-03-12 11:15:00,79.53,79.8,79.47,79.69,30176.0,79.0283,79.2966,78.9687,79.1873,30176.0
2025-03-12 11:20:00,79.68,79.94,79.62,79.94,20138.0,79.1774,79.4357,79.1178,79.4357,20138.0
2025-03-12 11:25:00,79.93,80.11,79.89,80.08,15983.0,79.4258,79.6047,79.3861,79.5749,15983.0
2025-03-12 11:30:00,80.08,80.19,80.01,80.17,19044.0,79.5749,79.6842,79.5053,79.6643,19044.0
2025-03-12 11:35:00,80.17,80.34,80.16,80.29,18580.0,79.6643,79.8332,79.6544,79.7835,18580.0
2025-03-12 11:40:00,80.3,80.43,80.28,80.36,21780.0,79.7935,79.9227,79.7736,79.8531,21780.0
2025-03-12 11:45:00,80.37,80.51,80.31,80.4,19125.0,79.863,80.0022,79.8034,79.8928,19125.0
2025-03-12 11:50:00,80.42,80.44,80.32,80.38,19571.0,79.9127,79.9326,79.8134,79.873,19571.0
2025-03-12 11:55:00,80.37,80.49,80.23,80.49,14577.0,79.863,79.9823,79.7239,79.9823,14577.0
2025-03-12 12:00:00,80.47,80.47,80.3,80.33,18629.0,79.9624,79.9624,79.7935,79.8233,18629.0
2025-03-12 12:05:00,80.33,80.61,80.32,80.61,21536.0,79.8233,80.1015,79.8134,80.1015,21536.0
2025-03-12 12:10:00,80.58,80.69,80.42,80.69,20973.0,80.0717,80.181,79.9127,80.181,20973.0
2025-03-12 12:15:00,80.67,80.68,80.45,80.5,21917.0,80.1611,80.1711,79.9425,79.9922,21917.0
2025-03-12 12:20:00,80.51,80.55,80.46,80.48,23463.0,80.0022,80.0419,79.9525,79.9723,23463.0
2025-03-12 12:25:00,80.48,80.53,80.33,80.45,22834.0,79.9723,80.022,79.8233,79.9425,22834.0
2025-03-12 12:30:00,80.48,80.69,80.48,80.59,19868.0,79.9723,80.181,79.9723,80.0816,19868.0
2025-03-12 12:35:00,80.6,80.65,80.56,80.58,12070.0,80.0916,80.1413,80.0518,80.0717,12070.0
2025-03-12 12:40:00,80.57,80.57,80.41,80.43,15086.0,80.0618,80.0618,79.9028,79.9227,15086.0
2025-03-12 12:45:00,80.47,80.67,80.4,80.67,24650.0,79.9624,80.1611,79.8928,80.1611,24650.0
2025-03-12 12:50:00,80.69,80.7,80.47,80.59,19651.0,80.181,80.191,79.9624,80.0816,19651.0
2025-03-12 12:55:00,80.63,80.73,80.54,80.54,64463.0,80.1214,80.2208,80.032,80.032,64463.0
2025-03-12 13:00:00,80.55,80.65,80.51,80.64,11813.0,80.0419,80.1413,80.0022,80.1313,11813.0
2025-03-12 13:05:00,80.64,80.83,80.56,80.81,17969.0,80.1313,80.3201,80.0518,80.3003,17969.0
2025-03-12 13:10:00,80.81,80.87,80.79,80.84,14507.0,80.3003,80.3599,80.2804,80.3301,14507.0
2025-03-12 13:15:00,80.84,80.87,80.79,80.84,18629.0,80.3301,80.3599,80.2804,80.3301,18629.0
2025-03-12 13:20:00,80.85,80.97,80.83,80.93,15683.0,80.34,80.4593,80.3201,80.4195,15683.0
2025-03-12 13:25:00,80.92,81.04,80.9,81.04,11047.0,80.4096,80.5288,80.3897,80.5288,11047.0
2025-03-12 13:30:00,81.04,81.09,80.93,80.93,22084.0,80.5288,80.5785,80.4195,80.4195,22084.0
2025-03-12 13:35:00,80.96,81.06,80.94,81.03,21230.0,80.4493,80.5487,80.4294,80.5189,21230.0
2025-03-12 13:40:00,81.04,81.13,81.02,81.05,18863.0,80.5288,80.6182,80.5089,80.5387,18863.0
2025-03-12 13:45:00,81.05,81.13,81.05,81.1,15865.0,80.5387,80.6182,80.5387,80.5884,15865.0
2025-03-12 13:50:00,81.09,81.12,80.93,80.95,19796.0,80.5785,80.6083,80.4195,80.4394,19796.0
2025-03-12 13:55:00,80.95,80.95,80.72,80.77,21361.0,80.4394,80.4394,80.2108,80.2605,21361.0
2025-03-12 14:00:00,80.76,80.94,80.74,80.76,26829.0,80.2506,80.4294,80.2307,80.2506,26829.0
2025-03-12 14:05:00,80.74,80.74,80.59,80.67,21084.0,80.2307,80.2307,80.0816,80.1611,21084.0
2025-03-12 14:10:00,80.67,80.86,80.67,80.84,23234.0,80.1611,80.3499,80.1611,80.3301,23234.0
2025-03-12 14:15:00,80.83,80.93,80.8,80.92,28693.0,80.3201,80.4195,80.2903,80.4096,28693.0
2025-03-12 14:20:00,80.94,80.96,80.87,80.92,27416.0,80.4294,80.4493,80.3599,80.4096,27416.0
2025-03-12 14:25:00,80.91,80.97,80.89,80.97,33725.0,80.3996,80.4593,80.3798,80.4593,33725.0
2025-03-12 14:30:00,80.98,81.0,80.89,80.95,23269.0,80.4692,80.4891,80.3798,80.4394,23269.0
2025-03-12 14:35:00,80.95,80.97,80.89,80.93,52064.0,80.4394,80.4593,80.3798,80.4195,52064.0
2025-03-12 14:40:00,80.94,81.07,80.92,81.04,19633.0,80.4294,80.5586,80.4096,80.5288,19633.0
2025-03-12 14:45:00,81.04,81.24,80.97,81.16,33843.0,80.5288,80.7275,80.4593,80.6481,33843.0
2025-03-12 14:50:00,81.15,81.16,80.95,81.02,34879.0,80.6381,80.6481,80.4394,80.5089,34879.0
2025-03-12 14:55:00,81.01,81.11,80.9,81.03,48458.0,80.499,80.5984,80.3897,80.5189,48458.0
2025-03-12 15:00:00,81.03,81.03,80.85,81.0,67646.0,80.5189,80.5189,80.34,80.4891,67646.0
2025-03-12 15:05:00,80.98,81.0,80.89,81.0,26675.0,80.4692,80.4891,80.3798,80.4891,26675.0
2025-03-12 15:10:00,80.99,81.0,80.91,80.91,27666.0,80.4791,80.4891,80.3996,80.3996,27666.0
2025-03-12 15:15:00,80.92,81.01,80.87,80.99,32758.0,80.4096,80.499,80.3599,80.4791,32758.0
2025-03-12 15:20:00,81.0,81.0,80.74,80.87,45194.0,80.4891,80.4891,80.2307,80.3599,45194.0
2025-03-12 15:25:00,80.88,80.94,80.87,80.92,43342.0,80.3698,80.4294,80.3599,80.4096,43342.0
2025-03-12 15:30:00,80.94,80.98,80.75,80.76,46487.0,80.4294,80.4692,80.2406,80.2506,46487.0
2025-03-12 15:35:00,80.75,80.84,80.61,80.7,69661.0,80.2406,80.3301,80.1015,80.191,69661.0
2025-03-12 15:40:00,80.7,80.78,80.59,80.71,62527.0,80.191,80.2704,80.0816,80.2009,62527.0
2025-03-12 15:45:00,80.7,80.82,80.65,80.81,70395.0,80.191,80.3102,80.1413,80.3003,70395.0
2025-03-12 15:50:00,80.8,80.82,80.65,80.8,112274.0,80.2903,80.3102,80.1413,80.2903,112274.0
2025-03-12 15:55:00,80.79,80.84,80.67,80.69,358769.0,80.2804,80.3301,80.1611,80.181,358769.0
2025-03-13 09:30:00,81.08,81.08,80.5,80.8,52585.0,80.5686,80.5686,79.9922,80.2903,52585.0
2025-03-13 09:35:00,80.73,80.97,80.62,80.62,26450.0,80.2208,80.4593,80.1115,80.1115,26450.0
2025-03-13 09:40:00,80.74,81.07,80.74,80.96,17092.0,80.2307,80.5586,80.2307,80.4493,17092.0
2025-03-13 09:45:00,80.87,81.01,80.66,80.7,15892.0,80.3599,80.499,80.1512,80.191,15892.0
2025-03-13 09:50:00,80.68,80.69,80.39,80.46,18770.0,80.1711,80.181,79.8829,79.9525,18770.0
2025-03-13 09:55:00,80.47,80.5,80.32,80.42,31285.0,79.9624,79.9922,79.8134,79.9127,31285.0
2025-03-13 10:00:00,80.42,80.52,80.32,80.47,33810.0,79.9127,80.0121,79.8134,79.9624,33810.0
2025-03-13 10:05:00,80.47,80.6,80.41,80.47,25217.0,79.9624,80.0916,79.9028,79.9624,25217.0
2025-03-13 10:10:00,80.48,80.84,80.42,80.84,21949.0,79.9723,80.3301,79.9127,80.3301,21949.0
2025-03-13 10:15:00,80.82,80.86,80.71,80.82,9109.0,80.3102,80.3499,80.2009,80.3102,9109.0
2025-03-13 10:20:00,80.79,80.86,80.73,80.86,13258.0,80.2804,80.3499,80.2208,80.3499,13258.0
2025-03-13 10:25:00,80.85,80.99,80.71,80.71,17658.0,80.34,80.4791,80.2009,80.2009,17658.0
2025-03-13 10:30:00,80.71,80.82,80.61,80.62,22385.0,80.2009,80.3102,80.1015,80.1115,22385.0
2025-03-13 10:35:00,80.6,80.68,80.32,80.37,16825.0,80.0916,80.1711,79.8134,79.863,16825.0
2025-03-13 10:40:00,80.35,80.41,80.3,80.38,8992.0,79.8432,79.9028,79.7935,79.873,8992.0
2025-03-13 10:45:00,80.38,80.43,80.31,80.31,10352.0,79.873,79.9227,79.8034,79.8034,10352.0
2025-03-13 10:50:00,80.35,80.42,80.3,80.32,13742.0,79.8432,79.9127,79.7935,79.8134,13742.0
2025-03-13 10:55:00,80.3,80.3,80.08,80.27,23003.0,79.7935,79.7935,79.5749,79.7637,23003.0
2025-03-13 11:00:00,80.27,80.33,80.2,80.26,17543.0,79.7637,79.8233,79.6941,79.7537,17543.0
2025-03-13 11:05:00,80.28,80.33,80.21,80.22,16141.0,79.7736,79.8233,79.704,79.714,16141.0
2025-03-13 11:10:00,80.24,80.27,80.15,80.22,17065.0,79.7339,79.7637,79.6444,79.714,17065.0
2025-03-13 11:15:00,80.22,80.25,80.14,80.25,39223.0,79.714,79.7438,79.6345,79.7438,39223.0
2025-03-13 11:20:00,80.24,80.26,80.17,80.24,15265.0,79.7339,79.7537,79.6643,79.7339,15265.0
2025-03-13 11:25:00,80.27,80.31,80.14,80.17,24261.0,79.7637,79.8034,79.6345,79.6643,24261.0
2025-03-13 11:30:00,80.19,80.28,80.17,80.21,42730.0,79.6842,79.7736,79.6643,79.704,42730.0
2025-03-13 11:35:00,80.2,80.2,79.95,80.01,19177.0,79.6941,79.6941,79.4457,79.5053,19177.0
2025-03-13 11:40:00,79.98,80.25,79.94,80.13,33120.0,79.4755,79.7438,79.4357,79.6245,33120.0
2025-03-13 11:45:00,80.14,80.14,79.95,80.12,15380.0,79.6345,79.6345,79.4457,79.6146,15380.0
2025-03-13 11:50:00,80.12,80.12,79.85,79.88,15155.0,79.6146,79.6146,79.3463,79.3761,15155.0
2025-03-13 11:55:00,79.9,79.91,79.77,79.84,15086.0,79.396,79.4059,79.2668,79.3364,15086.0
2025-03-13 12:00:00,79.83,79.95,79.8,79.85,25081.0,79.3264,79.4457,79.2966,79.3463,25081.0
2025-03-13 12:05:00,79.84,79.91,79.74,79.87,38442.0,79.3364,79.4059,79.237,79.3662,38442.0
2025-03-13 12:10:00,79.87,79.88,79.75,79.81,18263.0,79.3662,79.3761,79.2469,79.3066,18263.0
2025-03-13 12:15:00,79.8,79.81,79.68,79.78,19378.0,79.2966,79.3066,79.1774,79.2768,19378.0
2025-03-13 12:20:00,79.78,79.85,79.75,79.8,22691.0,79.2768,79.3463,79.2469,79.2966,22691.0
2025-03-13 12:25:00,79.81,79.94,79.74,79.75,25343.0,79.3066,79.4357,79.237,79.2469,25343.0
2025-03-13 12:30:00,79.74,79.98,79.7,79.97,21775.0,79.237,79.4755,79.1973,79.4656,21775.0
2025-03-13 12:35:00,79.96,80.04,79.91,80.02,15941.0,79.4556,79.5351,79.4059,79.5152,15941.0
2025-03-13 12:40:00,80.02,80.03,79.84,79.87,18379.0,79.5152,79.5252,79.3364,79.3662,18379.0
2025-03-13 12:45:00,79.88,79.89,79.59,79.68,18739.0,79.3761,79.3861,79.088,79.1774,18739.0
2025-03-13 12:50:00,79.7,79.86,79.66,79.72,17431.0,79.1973,79.3563,79.1575,79.2171,17431.0
2025-03-13 12:55:00,79.72,79.88,79.72,79.87,32535.0,79.2171,79.3761,79.2171,79.3662,32535.0
2025-03-13 13:00:00,79.87,79.95,79.79,79.95,24961.0,79.3662,79.4457,79.2867,79.4457,24961.0
2025-03-13 13:05:00,80.01,80.02,79.84,79.87,40000.0,79.5053,79.5152,79.3364,79.3662,40000.0
2025-03-13 13:10:00,79.85,79.87,79.67,79.73,50528.0,79.3463,79.3662,79.1675,79.2271,50528.0
2025-03-13 13:15:00,79.73,79.75,79.54,79.59,20013.0,79.2271,79.2469,79.0383,79.088,20013.0
2025-03-13 13:20:00,79.58,79.77,79.58,79.68,14522.0,79.078,79.2668,79.078,79.1774,14522.0
2025-03-13 13:25:00,79.67,79.74,79.65,79.71,15829.0,79.1675,79.237,79.1476,79.2072,15829.0
2025-03-13 13:30:00,79.7,79.7,79.52,79.56,12050.0,79.1973,79.1973,79.0184,79.0581,12050.0
2025-03-13 13:35:00,79.56,79.58,79.42,79.42,21342.0,79.0581,79.078,78.919,78.919,21342.0
2025-03-13 13:40:00,79.44,79.48,79.36,79.41,25692.0,78.9389,78.9786,78.8594,78.9091,25692.0
2025-03-13 13:45:00,79.41,79.45,79.3,79.33,24746.0,78.9091,78.9488,78.7998,78.8296,24746.0
2025-03-13 13:50:00,79.35,79.46,79.35,79.41,18902.0,78.8495,78.9588,78.8495,78.9091,18902.0
2025-03-13 13:55:00,79.41,79.43,79.27,79.29,24593.0,78.9091,78.929,78.77,78.7898,24593.0
2025-03-13 14:00:00,79.29,79.51,79.25,79.45,23930.0,78.7898,79.0085,78.7501,78.9488,23930.0
2025-03-13 14:05:00,79.46,79.59,79.44,79.56,20457.0,78.9588,79.088,78.9389,79.0581,20457.0
2025-03-13 14:10:00,79.54,79.71,79.54,79.65,24424.0,79.0383,79.2072,79.0383,79.1476,24424.0
2025-03-13 14:15:00,79.66,79.68,79.48,79.57,63435.0,79.1575,79.1774,78.9786,79.0681,63435.0
2025-03-13 14:20:00,79.57,79.66,79.51,79.6,23778.0,79.0681,79.1575,79.0085,79.0979,23778.0
2025-03-13 14:25:00,79.61,79.67,79.51,79.61,29893.0,79.1078,79.1675,79.0085,79.1078,29893.0
2025-03-13 14:30:00,79.61,79.68,79.53,79.53,60526.0,79.1078,79.1774,79.0283,79.0283,60526.0
2025-03-13 14:35:00,79.55,79.59,79.46,79.58,19567.0,79.0482,79.088,78.9588,79.078,19567.0
2025-03-13 14:40:00,79.58,79.65,79.54,79.62,32506.0,79.078,79.1476,79.0383,79.1178,32506.0
2025-03-13 14:45:00,79.6,79.76,79.57,79.72,19556.0,79.0979,79.2569,79.0681,79.2171,19556.0
2025-03-13 14:50:00,79.72,79.74,79.55,79.65,23438.0,79.2171,79.237,79.0482,79.1476,23438.0
2025-03-13 14:55:00,79.66,79.74,79.54,79.73,25871.0,79.1575,79.237,79.0383,79.2271,25871.0
2025-03-13 15:00:00,79.7,79.9,79.69,79.78,34381.0,79.1973,79.396,79.1873,79.2768,34381.0
2025-03-13 15:05:00,79.77,79.91,79.74,79.86,19881.0,79.2668,79.4059,79.237,79.3563,19881.0
2025-03-13 15:10:00,79.86,79.89,79.77,79.78,54375.0,79.3563,79.3861,79.2668,79.2768,54375.0
2025-03-13 15:15:00,79.81,79.87,79.72,79.74,45163.0,79.3066,79.3662,79.2171,79.237,45163.0
2025-03-13 15:20:00,79.73,79.73,79.61,79.62,28269.0,79.2271,79.2271,79.1078,79.1178,28269.0
2025-03-13 15:25:00,79.61,79.62,79.4,79.48,45474.0,79.1078,79.1178,78.8992,78.9786,45474.0
2025-03-13 15:30:00,79.49,79.59,79.4,79.55,45656.0,78.9886,79.088,78.8992,79.0482,45656.0
2025-03-13 15:35:00,79.54,79.55,79.42,79.42,40896.0,79.0383,79.0482,78.919,78.919,40896.0
2025-03-13 15:40:00,79.44,79.65,79.42,79.64,38437.0,78.9389,79.1476,78.919,79.1376,38437.0
2025-03-13 15:45:00,79.63,79.8,79.58,79.76,53013.0,79.1277,79.2966,79.078,79.2569,53013.0
2025-03-13 15:50:00,79.74,79.76,79.52,79.63,146723.0,79.237,79.2569,79.0184,79.1277,146723.0
2025-03-13 15:55:00,79.63,79.71,79.56,79.67,357401.0,79.1277,79.2072,79.0581,79.1675,357401.0
2025-03-14 09:30:00,80.36,80.47,79.91,80.03,56403.0,79.8531,79.9624,79.4059,79.5252,56403.0
2025-03-14 09:35:00,80.04,80.54,80.04,80.24,13318.0,79.5351,80.032,79.5351,79.7339,13318.0
2025-03-14 09:40:00,80.31,80.67,80.31,80.66,44679.0,79.8034,80.1611,79.8034,80.1512,44679.0
2025-03-14 09:45:00,80.69,80.83,80.69,80.81,16449.0,80.181,80.3201,80.181,80.3003,16449.0
2025-03-14 09:50:00,80.84,80.96,80.74,80.92,16271.0,80.3301,80.4493,80.2307,80.4096,16271.0
2025-03-14 09:55:00,80.89,80.9,80.73,80.76,16311.0,80.3798,80.3897,80.2208,80.2506,16311.0
2025-03-14 10:00:00,80.73,80.73,80.15,80.58,86988.0,80.2208,80.2208,79.6444,80.0717,86988.0
2025-03-14 10:05:00,80.58,80.68,80.38,80.44,44299.0,80.0717,80.1711,79.873,79.9326,44299.0
2025-03-14 10:10:00,80.43,80.5,80.31,80.35,28953.0,79.9227,79.9922,79.8034,79.8432,28953.0
2025-03-14 10:15:00,80.33,80.49,80.24,80.48,72494.0,79.8233,79.9823,79.7339,79.9723,72494.0
2025-03-14 10:20:00,80.48,80.65,80.35,80.56,37638.0,79.9723,80.1413,79.8432,80.0518,37638.0
2025-03-14 10:25:00,80.56,80.62,80.51,80.54,59823.0,80.0518,80.1115,80.0022,80.032,59823.0
2025-03-14 10:30:00,80.54,80.78,80.53,80.73,76335.0,80.032,80.2704,80.022,80.2208,76335.0
2025-03-14 10:35:00,80.73,80.79,80.6,80.78,51948.0,80.2208,80.2804,80.0916,80.2704,51948.0
2025-03-14 10:40:00,80.77,80.98,80.71,80.94,18768.0,80.2605,80.4692,80.2009,80.4294,18768.0
2025-03-14 10:45:00,80.93,80.96,80.78,80.81,20551.0,80.4195,80.4493,80.2704,80.3003,20551.0
2025-03-14 10:50:00,80.81,80.88,80.78,80.8,27586.0,80.3003,80.3698,80.2704,80.2903,27586.0
2025-03-14 10:55:00,80.77,80.95,80.71,80.95,30195.0,80.2605,80.4394,80.2009,80.4394,30195.0
2025-03-14 11:00:00,80.96,81.03,80.92,80.97,59730.0,80.4493,80.5189,80.4096,80.4593,59730.0
2025-03-14 11:05:00,80.97,81.02,80.89,80.97,16470.0,80.4593,80.5089,80.3798,80.4593,16470.0
2025-03-14 11:10:00,80.97,81.14,80.97,81.11,11281.0,80.4593,80.6282,80.4593,80.5984,11281.0
2025-03-14 11:15:00,81.1,81.3,81.1,81.17,25899.0,80.5884,80.7872,80.5884,80.658,25899.0
2025-03-14 11:20:00,81.18,81.34,81.18,81.34,19438.0,80.6679,80.8269,80.6679,80.8269,19438.0
2025-03-14 11:25:00,81.34,81.44,81.22,81.27,17014.0,80.8269,80.9263,80.7077,80.7574,17014.0
2025-03-14 11:30:00,81.28,81.49,81.28,81.41,12268.0,80.7673,80.976,80.7673,80.8965,12268.0
2025-03-14 11:35:00,81.41,81.56,81.37,81.39,53975.0,80.8965,81.0455,80.8567,80.8766,53975.0
2025-03-14 11:40:00,81.39,81.45,81.35,81.43,11614.0,80.8766,80.9362,80.8369,80.9163,11614.0
2025-03-14 11:45:00,81.44,81.51,81.32,81.49,17611.0,80.9263,80.9958,80.807,80.976,17611.0
2025-03-14 11:50:00,81.46,81.51,81.38,81.5,11481.0,80.9462,80.9958,80.8667,80.9859,11481.0
2025-03-14 11:55:00,81.49,81.59,81.48,81.51,21169.0,80.976,81.0753,80.966,80.9958,21169.0
2025-03-14 12:00:00,81.54,81.54,81.36,81.38,10541.0,81.0257,81.0257,80.8468,80.8667,10541.0
2025-03-14 12:05:00,81.36,81.4,81.2,81.23,13489.0,80.8468,80.8865,80.6878,80.7176,13489.0
2025-03-14 12:10:00,81.26,81.28,81.18,81.23,11608.0,80.7474,80.7673,80.6679,80.7176,11608.0
2025-03-14 12:15:00,81.21,81.23,81.13,81.18,16896.0,80.6977,80.7176,80.6182,80.6679,16896.0
2025-03-14 12:20:00,81.18,81.32,81.18,81.29,15981.0,80.6679,80.807,80.6679,80.7772,15981.0
2025-03-14 12:25:00,81.3,81.31,81.15,81.19,18190.0,80.7872,80.7971,80.6381,80.6779,18190.0
2025-03-14 12:30:00,81.2,81.31,81.19,81.31,25249.0,80.6878,80.7971,80.6779,80.7971,25249.0
2025-03-14 12:35:00,81.32,81.44,81.28,81.32,21367.0,80.807,80.9263,80.7673,80.807,21367.0
2025-03-14 12:40:00,81.33,81.45,81.32,81.42,17355.0,80.817,80.9362,80.807,80.9064,17355.0
2025-03-14 12:45:00,81.42,81.46,81.42,81.46,9969.0,80.9064,80.9462,80.9064,80.9462,9969.0
2025-03-14 12:50:00,81.46,81.58,81.41,81.56,12045.0,80.9462,81.0654,80.8965,81.0455,12045.0
2025-03-14 12:55:00,81.56,81.63,81.52,81.61,11726.0,81.0455,81.1151,81.0058,81.0952,11726.0
2025-03-14 13:00:00,81.62,81.76,81.61,81.73,23543.0,81.1052,81.2443,81.0952,81.2145,23543.0
2025-03-14 13:05:00,81.73,81.82,81.71,81.78,13162.0,81.2145,81.3039,81.1946,81.2641,13162.0
2025-03-14 13:10:00,81.75,81.82,81.71,81.76,14747.0,81.2343,81.3039,81.1946,81.2443,14747.0
2025-03-14 13:15:00,81.77,81.8,81.69,81.71,20160.0,81.2542,81.284,81.1747,81.1946,20160.0
2025-03-14 13:20:00,81.7,81.85,81.69,81.83,17802.0,81.1846,81.3337,81.1747,81.3138,17802.0
2025-03-14 13:25:00,81.85,81.91,81.81,81.83,20469.0,81.3337,81.3933,81.294,81.3138,20469.0
2025-03-14 13:30:00,81.84,81.88,81.73,81.75,23598.0,81.3238,81.3635,81.2145,81.2343,23598.0
2025-03-14 13:35:00,81.77,81.85,81.72,81.79,18386.0,81.2542,81.3337,81.2045,81.2741,18386.0
2025-03-14 13:40:00,81.78,81.8,81.67,81.7,14648.0,81.2641,81.284,81.1548,81.1846,14648.0
2025-03-14 13:45:00,81.7,81.73,81.62,81.63,21699.0,81.1846,81.2145,81.1052,81.1151,21699.0
2025-03-14 13:50:00,81.64,81.72,81.63,81.69,13544.0,81.125,81.2045,81.1151,81.1747,13544.0
2025-03-14 13:55:00,81.69,81.7,81.53,81.53,24391.0,81.1747,81.1846,81.0157,81.0157,24391.0
2025-03-14 14:00:00,81.54,81.67,81.53,81.65,60414.0,81.0257,81.1548,81.0157,81.135,60414.0
2025-03-14 14:05:00,81.66,81.74,81.64,81.68,18365.0,81.1449,81.2244,81.125,81.1648,18365.0
2025-03-14 14:10:00,81.69,81.69,81.56,81.56,17726.0,81.1747,81.1747,81.0455,81.0455,17726.0
2025-03-14 14:15:00,81.57,81.66,81.54,81.63,25000.0,81.0555,81.1449,81.0257,81.1151,25000.0
2025-03-14 14:20:00,81.63,81.63,81.56,81.58,23201.0,81.1151,81.1151,81.0455,81.0654,23201.0
2025-03-14 14:25:00,81.57,81.71,81.57,81.66,13525.0,81.0555,81.1946,81.0555,81.1449,13525.0
2025-03-14 14:30:00,81.68,81.79,81.68,81.77,12817.0,81.1648,81.2741,81.1648,81.2542,12817.0
2025-03-14 14:35:00,81.76,81.85,81.72,81.85,11708.0,81.2443,81.3337,81.2045,81.3337,11708.0
2025-03-14 14:40:00,81.85,81.86,81.71,81.77,17350.0,81.3337,81.3436,81.1946,81.2542,17350.0
2025-03-14 14:45:00,81.76,81.83,81.75,81.78,11794.0,81.2443,81.3138,81.2343,81.2641,11794.0
2025-03-14 14:50:00,81.78,81.81,81.7,81.76,19350.0,81.2641,81.294,81.1846,81.2443,19350.0
2025-03-14 14:55:00,81.75,81.75,81.67,81.72,15040.0,81.2343,81.2343,81.1548,81.2045,15040.0
2025-03-14 15:00:00,81.71,81.83,81.69,81.82,25816.0,81.1946,81.3138,81.1747,81.3039,25816.0
2025-03-14 15:05:00,81.83,81.87,81.78,81.82,21179.0,81.3138,81.3536,81.2641,81.3039,21179.0
2025-03-14 15:10:00,81.82,81.85,81.81,81.84,16718.0,81.3039,81.3337,81.294,81.3238,16718.0
2025-03-14 15:15:00,81.83,81.83,81.76,81.79,27636.0,81.3138,81.3138,81.2443,81.2741,27636.0
2025-03-14 15:20:00,81.8,81.9,81.77,81.88,29788.0,81.284,81.3834,81.2542,81.3635,29788.0
2025-03-14 15:25:00,81.89,81.95,81.79,81.81,40368.0,81.3734,81.4331,81.2741,81.294,40368.0
2025-03-14 15:30:00,81.83,81.85,81.7,81.74,47802.0,81.3138,81.3337,81.1846,81.2244,47802.0
2025-03-14 15:35:00,81.71,81.72,81.6,81.63,48775.0,81.1946,81.2045,81.0853,81.1151,48775.0
2025-03-14 15:40:00,81.62,81.65,81.52,81.54,42012.0,81.1052,81.135,81.0058,81.0257,42012.0
2025-03-14 15:45:00,81.54,81.65,81.53,81.65,60662.0,81.0257,81.135,81.0157,81.135,60662.0
2025-03-14 15:50:00,81.65,81.85,81.53,81.81,106127.0,81.135,81.3337,81.0157,81.294,106127.0
2025-03-14 15:55:00,81.81,81.93,81.74,81.74,375845.0,81.294,81.4132,81.2244,81.2244,375845.0
2025-03-17 09:30:00,81.69,82.35,81.43,82.31,81175.0,81.1747,81.8305,80.9163,81.7908,81175.0
2025-03-17 09:35:00,82.31,82.58,82.22,82.26,31505.0,81.7908,82.0591,81.7014,81.7411,31505.0
2025-03-17 09:40:00,82.23,82.61,82.21,82.53,31784.0,81.7113,82.0889,81.6914,82.0094,31784.0
2025-03-17 09:45:00,82.55,82.71,82.51,82.53,40110.0,82.0293,82.1883,81.9895,82.0094,40110.0
2025-03-17 09:50:00,82.54,82.9,82.47,82.75,43925.0,82.0193,82.3771,81.9498,82.228,43925.0
2025-03-17 09:55:00,82.77,83.07,82.72,82.92,39109.0,82.2479,82.546,82.1982,82.397,39109.0
2025-03-17 10:00:00,82.92,83.09,82.83,82.97,173747.0,82.397,82.5659,82.3075,82.4466,173747.0
2025-03-17 10:05:00,82.98,83.16,82.95,83.03,59482.0,82.4566,82.6354,82.4268,82.5063,59482.0
2025-03-17 10:10:00,83.02,83.23,82.95,83.03,51955.0,82.4963,82.705,82.4268,82.5063,51955.0
2025-03-17 10:15:00,83.04,83.04,82.69,82.76,31232.0,82.5162,82.5162,82.1684,82.238,31232.0
2025-03-17 10:20:00,82.76,82.77,82.6,82.67,18952.0,82.238,82.2479,82.079,82.1485,18952.0
2025-03-17 10:25:00,82.72,82.72,82.54,82.56,24781.0,82.1982,82.1982,82.0193,82.0392,24781.0
2025-03-17 10:30:00,82.53,82.63,82.45,82.47,47029.0,82.0094,82.1088,81.9299,81.9498,47029.0
2025-03-17 10:35:00,82.47,82.6,82.42,82.56,17032.0,81.9498,82.079,81.9001,82.0392,17032.0
2025-03-17 10:40:00,82.58,82.6,82.46,82.55,21422.0,82.0591,82.079,81.9399,82.0293,21422.0
2025-03-17 10:45:00,82.52,82.55,82.37,82.49,17458.0,81.9995,82.0293,81.8504,81.9697,17458.0
2025-03-17 10:50:00,82.47,82.52,82.43,82.5,16593.0,81.9498,81.9995,81.91,81.9796,16593.0
2025-03-17 10:55:00,82.5,82.5,82.3,82.39,25819.0,81.9796,81.9796,81.7809,81.8703,25819.0
2025-03-17 11:00:00,82.39,82.49,82.33,82.38,34348.0,81.8703,81.9697,81.8107,81.8604,34348.0
2025-03-17 11:05:00,82.36,82.46,82.32,82.46,18617.0,81.8405,81.9399,81.8007,81.9399,18617.0
2025-03-17 11:10:00,82.44,82.51,82.36,82.42,19212.0,81.92,81.9895,81.8405,81.9001,19212.0
2025-03-17 11:15:00,82.4,82.56,82.37,82.55,16083.0,81.8802,82.0392,81.8504,82.0293,16083.0
2025-03-17 11:20:00,82.54,82.63,82.53,82.61,32045.0,82.0193,82.1088,82.0094,82.0889,32045.0
2025-03-17 11:25:00,82.61,82.69,82.6,82.61,32349.0,82.0889,82.1684,82.079,82.0889,32349.0
2025-03-17 11:30:00,82.59,82.62,82.35,82.43,24951.0,82.069,82.0988,81.8305,81.91,24951.0
2025-03-17 11:35:00,82.42,82.48,82.3,82.33,28962.0,81.9001,81.9597,81.7809,81.8107,28962.0
2025-03-17 11:40:00,82.33,82.39,82.29,82.31,14428.0,81.8107,81.8703,81.7709,81.7908,14428.0
2025-03-17 11:45:00,82.3,82.44,82.27,82.42,27150.0,81.7809,81.92,81.7511,81.9001,27150.0
2025-03-17 11:50:00,82.4,82.44,82.39,82.42,14531.0,81.8802,81.92,81.8703,81.9001,14531.0
2025-03-17 11:55:00,82.41,82.43,82.29,82.29,14625.0,81.8902,81.91,81.7709,81.7709,14625.0
2025-03-17 12:00:00,82.33,82.41,82.24,82.41,21033.0,81.8107,81.8902,81.7212,81.8902,21033.0
2025-03-17 12:05:00,82.41,82.59,82.39,82.52,26449.0,81.8902,82.069,81.8703,81.9995,26449.0
2025-03-17 12:10:00,82.52,82.56,82.48,82.51,23400.0,81.9995,82.0392,81.9597,81.9895,23400.0
2025-03-17 12:15:00,82.51,82.53,82.42,82.47,14694.0,81.9895,82.0094,81.9001,81.9498,14694.0
2025-03-17 12:20:00,82.47,82.47,82.36,82.38,9327.0,81.9498,81.9498,81.8405,81.8604,9327.0
2025-03-17 12:25:00,82.39,82.43,82.37,82.38,11425.0,81.8703,81.91,81.8504,81.8604,11425.0
2025-03-17 12:30:00,82.37,82.44,82.33,82.39,11617.0,81.8504,81.92,81.8107,81.8703,11617.0
2025-03-17 12:35:00,82.41,82.49,82.39,82.42,11554.0,81.8902,81.9697,81.8703,81.9001,11554.0
2025-03-17 12:40:00,82.41,82.41,82.33,82.38,11781.0,81.8902,81.8902,81.8107,81.8604,11781.0
2025-03-17 12:45:00,82.38,82.46,82.34,82.46,9544.0,81.8604,81.9399,81.8206,81.9399,9544.0
2025-03-17 12:50:00,82.46,82.49,82.39,82.45,10717.0,81.9399,81.9697,81.8703,81.9299,10717.0
2025-03-17 12:55:00,82.48,82.51,82.46,82.46,7591.0,81.9597,81.9895,81.9399,81.9399,7591.0
2025-03-17 13:00:00,82.46,82.5,82.42,82.43,16463.0,81.9399,81.9796,81.9001,81.91,16463.0
2025-03-17 13:05:00,82.44,82.53,82.44,82.52,12090.0,81.92,82.0094,81.92,81.9995,12090.0
2025-03-17 13:10:00,82.53,82.58,82.51,82.53,33075.0,82.0094,82.0591,81.9895,82.0094,33075.0
2025-03-17 13:15:00,82.53,82.56,82.49,82.56,26730.0,82.0094,82.0392,81.9697,82.0392,26730.0
2025-03-17 13:20:00,82.55,82.61,82.52,82.54,18173.0,82.0293,82.0889,81.9995,82.0193,18173.0
2025-03-17 13:25:00,82.55,82.65,82.55,82.59,19532.0,82.0293,82.1287,82.0293,82.069,19532.0
2025-03-17 13:30:00,82.62,82.74,82.61,82.73,26996.0,82.0988,82.2181,82.0889,82.2081,26996.0
2025-03-17 13:35:00,82.73,82.82,82.71,82.8,42829.0,82.2081,82.2976,82.1883,82.2777,42829.0
2025-03-17 13:40:00,82.8,82.83,82.63,82.66,30821.0,82.2777,82.3075,82.1088,82.1386,30821.0
2025-03-17 13:45:00,82.67,82.72,82.62,82.64,16502.0,82.1485,82.1982,82.0988,82.1187,16502.0
2025-03-17 13:50:00,82.65,82.82,82.64,82.82,11307.0,82.1287,82.2976,82.1187,82.2976,11307.0
2025-03-17 13:55:00,82.83,82.89,82.78,82.83,17156.0,82.3075,82.3671,82.2578,82.3075,17156.0
2025-03-17 14:00:00,82.84,82.94,82.83,82.85,38601.0,82.3175,82.4168,82.3075,82.3274,38601.0
2025-03-17 14:05:00,82.84,82.93,82.81,82.82,26586.0,82.3175,82.4069,82.2876,82.2976,26586.0
2025-03-17 14:10:00,82.82,82.88,82.78,82.86,19448.0,82.2976,82.3572,82.2578,82.3373,19448.0
2025-03-17 14:15:00,82.85,82.86,82.77,82.77,22211.0,82.3274,82.3373,82.2479,82.2479,22211.0
2025-03-17 14:20:00,82.77,82.81,82.71,82.77,22673.0,82.2479,82.2876,82.1883,82.2479,22673.0
2025-03-17 14:25:00,82.77,82.84,82.73,82.79,21164.0,82.2479,82.3175,82.2081,82.2678,21164.0
2025-03-17 14:30:00,82.78,82.86,82.78,82.84,34985.0,82.2578,82.3373,82.2578,82.3175,34985.0
2025-03-17 14:35:00,82.82,82.83,82.72,82.77,28979.0,82.2976,82.3075,82.1982,82.2479,28979.0
2025-03-17 14:40:00,82.76,82.82,82.72,82.8,23298.0,82.238,82.2976,82.1982,82.2777,23298.0
2025-03-17 14:45:00,82.79,82.9,82.77,82.88,43632.0,82.2678,82.3771,82.2479,82.3572,43632.0
2025-03-17 14:50:00,82.88,83.02,82.88,82.91,40932.0,82.3572,82.4963,82.3572,82.387,40932.0
2025-03-17 14:55:00,82.91,82.95,82.83,82.84,24668.0,82.387,82.4268,82.3075,82.3175,24668.0
2025-03-17 15:00:00,82.84,82.91,82.81,82.89,23520.0,82.3175,82.387,82.2876,82.3671,23520.0
2025-03-17 15:05:00,82.89,82.91,82.82,82.84,32148.0,82.3671,82.387,82.2976,82.3175,32148.0
2025-03-17 15:10:00,82.84,82.84,82.65,82.67,35548.0,82.3175,82.3175,82.1287,82.1485,35548.0
2025-03-17 15:15:00,82.66,82.76,82.62,82.76,42436.0,82.1386,82.238,82.0988,82.238,42436.0
2025-03-17 15:20:00,82.76,82.86,82.76,82.78,19116.0,82.238,82.3373,82.238,82.2578,19116.0
2025-03-17 15:25:00,82.79,82.94,82.79,82.94,45080.0,82.2678,82.4168,82.2678,82.4168,45080.0
2025-03-17 15:30:00,82.94,82.98,82.84,82.86,41615.0,82.4168,82.4566,82.3175,82.3373,41615.0
2025-03-17 15:35:00,82.86,82.86,82.74,82.76,36703.0,82.3373,82.3373,82.2181,82.238,36703.0
2025-03-17 15:40:00,82.77,82.78,82.68,82.74,54672.0,82.2479,82.2578,82.1585,82.2181,54672.0
2025-03-17 15:45:00,82.75,82.76,82.59,82.61,75883.0,82.228,82.238,82.069,82.0889,75883.0
2025-03-17 15:50:00,82.6,82.76,82.54,82.71,106736.0,82.079,82.238,82.0193,82.1883,106736.0
2025-03-17 15:55:00,82.7,82.72,82.38,82.42,311304.0,82.1783,82.1982,81.8604,81.9001,311304.0
2025-03-18 09:30:00,82.39,83.02,82.21,82.69,94567.0,81.8703,82.4963,81.6914,82.1684,94567.0
2025-03-18 09:35:00,82.69,82.95,82.27,82.31,69209.0,82.1684,82.4268,81.7511,81.7908,69209.0
2025-03-18 09:40:00,82.31,82.64,82.14,82.54,62422.0,81.7908,82.1187,81.6219,82.0193,62422.0
2025-03-18 09:45:00,82.52,82.56,82.35,82.43,89942.0,81.9995,82.0392,81.8305,81.91,89942.0
2025-03-18 09:50:00,82.43,82.5,82.29,82.29,24651.0,81.91,81.9796,81.7709,81.7709,24651.0
2025-03-18 09:55:00,82.3,82.3,82.08,82.16,17704.0,81.7809,81.7809,81.5622,81.6417,17704.0
2025-03-18 10:00:00,82.13,82.2,82.01,82.18,26350.0,81.6119,81.6815,81.4927,81.6616,26350.0
2025-03-18 10:05:00,82.16,82.27,82.1,82.24,15299.0,81.6417,81.7511,81.5821,81.7212,15299.0
2025-03-18 10:10:00,82.24,82.3,82.12,82.24,15002.0,81.7212,81.7809,81.602,81.7212,15002.0
2025-03-18 10:15:00,82.32,82.35,82.21,82.3,12379.0,81.8007,81.8305,81.6914,81.7809,12379.0
2025-03-18 10:20:00,82.33,82.42,82.27,82.39,10057.0,81.8107,81.9001,81.7511,81.8703,10057.0
2025-03-18 10:25:00,82.4,82.41,82.32,82.38,8802.0,81.8802,81.8902,81.8007,81.8604,8802.0
2025-03-18 10:30:00,82.37,82.4,82.21,82.27,12291.0,81.8504,81.8802,81.6914,81.7511,12291.0
2025-03-18 10:35:00,82.26,82.35,82.25,82.34,10658.0,81.7411,81.8305,81.7312,81.8206,10658.0
2025-03-18 10:40:00,82.34,82.35,82.18,82.19,15539.0,81.8206,81.8305,81.6616,81.6716,15539.0
2025-03-18 10:45:00,82.2,82.22,82.11,82.18,13832.0,81.6815,81.7014,81.5921,81.6616,13832.0
2025-03-18 10:50:00,82.2,82.35,82.2,82.32,102306.0,81.6815,81.8305,81.6815,81.8007,102306.0
2025-03-18 10:55:00,82.31,82.37,82.16,82.16,15104.0,81.7908,81.8504,81.6417,81.6417,15104.0
2025-03-18 11:00:00,82.16,82.24,81.97,82.22,11817.0,81.6417,81.7212,81.4529,81.7014,11817.0
2025-03-18 11:05:00,82.21,82.21,82.06,82.1,9886.0,81.6914,81.6914,81.5424,81.5821,9886.0
2025-03-18 11:10:00,82.11,82.2,82.1,82.14,11110.0,81.5921,81.6815,81.5821,81.6219,11110.0
2025-03-18 11:15:00,82.13,82.19,82.11,82.17,9611.0,81.6119,81.6716,81.5921,81.6517,9611.0
2025-03-18 11:20:00,82.2,82.2,82.04,82.05,7718.0,81.6815,81.6815,81.5225,81.5324,7718.0
2025-03-18 11:25:00,82.06,82.11,82.02,82.03,11527.0,81.5424,81.5921,81.5026,81.5126,11527.0
2025-03-18 11:30:00,82.01,82.05,81.95,82.02,11848.0,81.4927,81.5324,81.4331,81.5026,11848.0
2025-03-18 11:35:00,82.03,82.14,82.02,82.14,13901.0,81.5126,81.6219,81.5026,81.6219,13901.0
2025-03-18 11:40:00,82.18,82.18,82.07,82.13,8397.0,81.6616,81.6616,81.5523,81.6119,8397.0
2025-03-18 11:45:00,82.14,82.14,82.04,82.05,8302.0,81.6219,81.6219,81.5225,81.5324,8302.0
2025-03-18 11:50:00,82.05,82.1,82.01,82.06,10579.0,81.5324,81.5821,81.4927,81.5424,10579.0
2025-03-18 11:55:00,82.09,82.12,82.03,82.06,5809.0,81.5722,81.602,81.5126,81.5424,5809.0
2025-03-18 12:00:00,82.06,82.14,82.04,82.11,10476.0,81.5424,81.6219,81.5225,81.5921,10476.0
2025-03-18 12:05:00,82.1,82.23,82.1,82.2,12779.0,81.5821,81.7113,81.5821,81.6815,12779.0
2025-03-18 12:10:00,82.21,82.34,82.19,82.34,7770.0,81.6914,81.8206,81.6716,81.8206,7770.0
2025-03-18 12:15:00,82.35,82.38,82.29,82.32,13547.0,81.8305,81.8604,81.7709,81.8007,13547.0
2025-03-18 12:20:00,82.3,82.37,82.3,82.33,19410.0,81.7809,81.8504,81.7809,81.8107,19410.0
2025-03-18 12:25:00,82.35,82.45,82.34,82.45,13736.0,81.8305,81.9299,81.8206,81.9299,13736.0
2025-03-18 12:30:00,82.44,82.52,82.42,82.43,27462.0,81.92,81.9995,81.9001,81.91,27462.0
2025-03-18 12:35:00,82.42,82.45,82.34,82.37,12833.0,81.9001,81.9299,81.8206,81.8504,12833.0
2025-03-18 12:40:00,82.38,82.41,82.22,82.25,12454.0,81.8604,81.8902,81.7014,81.7312,12454.0
2025-03-18 12:45:00,82.28,82.33,82.21,82.21,5936.0,81.761,81.8107,81.6914,81.6914,5936.0
2025-03-18 12:50:00,82.23,82.24,82.17,82.2,12610.0,81.7113,81.7212,81.6517,81.6815,12610.0
2025-03-18 12:55:00,82.21,82.21,82.15,82.16,26530.0,81.6914,81.6914,81.6318,81.6417,26530.0
2025-03-18 13:00:00,82.15,82.22,82.14,82.21,13687.0,81.6318,81.7014,81.6219,81.6914,13687.0
2025-03-18 13:05:00,82.2,82.2,82.09,82.13,8018.0,81.6815,81.6815,81.5722,81.6119,8018.0
2025-03-18 13:10:00,82.12,82.21,82.08,82.2,7714.0,81.602,81.6914,81.5622,81.6815,7714.0
2025-03-18 13:15:00,82.2,82.2,81.95,82.05,26648.0,81.6815,81.6815,81.4331,81.5324,26648.0
2025-03-18 13:20:00,82.06,82.23,82.06,82.23,15496.0,81.5424,81.7113,81.5424,81.7113,15496.0
2025-03-18 13:25:00,82.27,82.28,82.16,82.17,10941.0,81.7511,81.761,81.6417,81.6517,10941.0
2025-03-18 13:30:00,82.17,82.24,82.14,82.23,7119.0,81.6517,81.7212,81.6219,81.7113,7119.0
2025-03-18 13:35:00,82.23,82.45,82.23,82.44,12112.0,81.7113,81.9299,81.7113,81.92,12112.0
2025-03-18 13:40:00,82.45,82.45,82.31,82.34,12362.0,81.9299,81.9299,81.7908,81.8206,12362.0
2025-03-18 13:45:00,82.33,82.42,82.32,82.37,11306.0,81.8107,81.9001,81.8007,81.8504,11306.0
2025-03-18 13:50:00,82.37,82.41,82.35,82.39,12361.0,81.8504,81.8902,81.8305,81.8703,12361.0
2025-03-18 13:55:00,82.37,82.37,82.28,82.33,9931.0,81.8504,81.8504,81.761,81.8107,9931.0
2025-03-18 14:00:00,82.31,82.37,82.22,82.25,12680.0,81.7908,81.8504,81.7014,81.7312,12680.0
2025-03-18 14:05:00,82.23,82.3,82.2,82.29,13954.0,81.7113,81.7809,81.6815,81.7709,13954.0
2025-03-18 14:10:00,82.29,82.29,82.18,82.27,14226.0,81.7709,81.7709,81.6616,81.7511,14226.0
2025-03-18 14:15:00,82.27,82.38,82.25,82.36,9771.0,81.7511,81.8604,81.7312,81.8405,9771.0
2025-03-18 14:20:00,82.37,82.48,82.36,82.4,16695.0,81.8504,81.9597,81.8405,81.8802,16695.0
2025-03-18 14:25:00,82.4,82.42,82.27,82.29,15080.0,81.8802,81.9001,81.7511,81.7709,15080.0
2025-03-18 14:30:00,82.3,82.43,82.3,82.38,14042.0,81.7809,81.91,81.7809,81.8604,14042.0
2025-03-18 14:35:00,82.39,82.48,82.38,82.46,20493.0,81.8703,81.9597,81.8604,81.9399,20493.0
2025-03-18 14:40:00,82.45,82.46,82.37,82.39,14813.0,81.9299,81.9399,81.8504,81.8703,14813.0
2025-03-18 14:45:00,82.4,82.54,82.39,82.5,21856.0,81.8802,82.0193,81.8703,81.9796,21856.0
2025-03-18 14:50:00,82.53,82.62,82.45,82.56,26448.0,82.0094,82.0988,81.9299,82.0392,26448.0
2025-03-18 14:55:00,82.56,82.59,82.49,82.55,18606.0,82.0392,82.069,81.9697,82.0293,18606.0
2025-03-18 15:00:00,82.53,82.62,82.46,82.6,13834.0,82.0094,82.0988,81.9399,82.079,13834.0
2025-03-18 15:05:00,82.61,82.61,82.46,82.5,15653.0,82.0889,82.0889,81.9399,81.9796,15653.0
2025-03-18 15:10:00,82.5,82.6,82.49,82.58,22724.0,81.9796,82.079,81.9697,82.0591,22724.0
2025-03-18 15:15:00,82.59,82.66,82.55,82.62,29942.0,82.069,82.1386,82.0293,82.0988,29942.0
2025-03-18 15:20:00,82.61,82.67,82.6,82.65,18504.0,82.0889,82.1485,82.079,82.1287,18504.0
2025-03-18 15:25:00,82.65,82.71,82.54,82.67,28058.0,82.1287,82.1883,82.0193,82.1485,28058.0
2025-03-18 15:30:00,82.7,82.7,82.62,82.67,24006.0,82.1783,82.1783,82.0988,82.1485,24006.0
2025-03-18 15:35:00,82.67,82.73,82.61,82.71,23037.0,82.1485,82.2081,82.0889,82.1883,23037.0
2025-03-18 15:40:00,82.71,82.71,82.54,82.57,48913.0,82.1883,82.1883,82.0193,82.0492,48913.0
2025-03-18 15:45:00,82.55,82.57,82.48,82.55,40321.0,82.0293,82.0492,81.9597,82.0293,40321.0
2025-03-18 15:50:00,82.54,82.85,82.52,82.76,85776.0,82.0193,82.3274,81.9995,82.238,85776.0
2025-03-18 15:55:00,82.75,82.77,82.59,82.67,247770.0,82.228,82.2479,82.069,82.1485,247770.0
2025-03-19 09:30:00,82.8,82.94,82.37,82.61,37028.0,82.2777,82.4168,81.8504,82.0889,37028.0
2025-03-19 09:35:00,82.6,82.74,82.19,82.73,7657.0,82.079,82.2181,81.6716,82.2081,7657.0
2025-03-19 09:40:00,82.75,82.75,82.39,82.59,19588.0,82.228,82.228,81.8703,82.069,19588.0
2025-03-19 09:45:00,82.57,82.9,82.56,82.81,8599.0,82.0492,82.3771,82.0392,82.2876,8599.0
2025-03-19 09:50:00,82.82,83.01,82.8,83.0,24163.0,82.2976,82.4864,82.2777,82.4764,24163.0
2025-03-19 09:55:00,83.0,83.0,82.91,82.98,7570.0,82.4764,82.4764,82.387,82.4566,7570.0
2025-03-19 10:00:00,82.95,83.05,82.9,83.05,11593.0,82.4268,82.5261,82.3771,82.5261,11593.0
2025-03-19 10:05:00,83.01,83.2,83.01,83.16,22342.0,82.4864,82.6752,82.4864,82.6354,22342.0
2025-03-19 10:10:00,83.16,83.17,83.06,83.13,7708.0,82.6354,82.6454,82.5361,82.6056,7708.0
2025-03-19 10:15:00,83.13,83.2,83.07,83.17,12920.0,82.6056,82.6752,82.546,82.6454,12920.0
2025-03-19 10:20:00,83.16,83.26,83.16,83.23,14880.0,82.6354,82.7348,82.6354,82.705,14880.0
2025-03-19 10:25:00,83.23,83.43,83.18,83.38,79443.0,82.705,82.9037,82.6553,82.854,79443.0
2025-03-19 10:30:00,83.42,83.53,83.38,83.41,9996.0,82.8938,83.0031,82.854,82.8839,9996.0
2025-03-19 10:35:00,83.41,83.41,83.31,83.36,17898.0,82.8839,82.8839,82.7845,82.8342,17898.0
2025-03-19 10:40:00,83.37,83.37,83.3,83.33,17289.0,82.8441,82.8441,82.7746,82.8044,17289.0
2025-03-19 10:45:00,83.33,83.39,83.31,83.38,16085.0,82.8044,82.864,82.7845,82.854,16085.0
2025-03-19 10:50:00,83.35,83.37,83.24,83.3,38300.0,82.8242,82.8441,82.7149,82.7746,38300.0
2025-03-19 10:55:00,83.28,83.31,83.18,83.18,49344.0,82.7547,82.7845,82.6553,82.6553,49344.0
2025-03-19 11:00:00,83.2,83.24,83.13,83.17,21570.0,82.6752,82.7149,82.6056,82.6454,21570.0
2025-03-19 11:05:00,83.15,83.4,83.08,83.34,42463.0,82.6255,82.8739,82.5559,82.8143,42463.0
2025-03-19 11:10:00,83.33,83.46,83.31,83.45,12329.0,82.8044,82.9335,82.7845,82.9236,12329.0
2025-03-19 11:15:00,83.45,83.47,83.36,83.38,11323.0,82.9236,82.9435,82.8342,82.854,11323.0
2025-03-19 11:20:00,83.38,83.61,83.35,83.54,23074.0,82.854,83.0826,82.8242,83.013,23074.0
2025-03-19 11:25:00,83.52,83.56,83.49,83.54,9484.0,82.9932,83.0329,82.9634,83.013,9484.0
2025-03-19 11:30:00,83.54,83.59,83.51,83.56,17269.0,83.013,83.0627,82.9832,83.0329,17269.0
2025-03-19 11:35:00,83.56,83.61,83.52,83.59,9135.0,83.0329,83.0826,82.9932,83.0627,9135.0
2025-03-19 11:40:00,83.59,83.64,83.58,83.6,18522.0,83.0627,83.1124,83.0528,83.0727,18522.0
2025-03-19 11:45:00,83.62,83.75,83.61,83.69,21089.0,83.0925,83.2217,83.0826,83.1621,21089.0
2025-03-19 11:50:00,83.69,83.75,83.65,83.72,10214.0,83.1621,83.2217,83.1223,83.1919,10214.0
2025-03-19 11:55:00,83.7,83.7,83.55,83.56,11185.0,83.172,83.172,83.023,83.0329,11185.0
2025-03-19 12:00:00,83.57,83.58,83.52,83.55,10579.0,83.0429,83.0528,82.9932,83.023,10579.0
2025-03-19 12:05:00,83.55,83.65,83.55,83.59,7929.0,83.023,83.1223,83.023,83.0627,7929.0
2025-03-19 12:10:00,83.59,83.62,83.48,83.54,17039.0,83.0627,83.0925,82.9534,83.013,17039.0
2025-03-19 12:15:00,83.53,83.6,83.52,83.59,10759.0,83.0031,83.0727,82.9932,83.0627,10759.0
2025-03-19 12:20:00,83.58,83.6,83.51,83.53,8473.0,83.0528,83.0727,82.9832,83.0031,8473.0
2025-03-19 12:25:00,83.54,83.6,83.52,83.59,7306.0,83.013,83.0727,82.9932,83.0627,7306.0
2025-03-19 12:30:00,83.58,83.59,83.5,83.52,6992.0,83.0528,83.0627,82.9733,82.9932,6992.0
2025-03-19 12:35:00,83.54,83.62,83.51,83.6,8606.0,83.013,83.0925,82.9832,83.0727,8606.0
2025-03-19 12:40:00,83.59,83.64,83.57,83.63,6363.0,83.0627,83.1124,83.0429,83.1025,6363.0
2025-03-19 12:45:00,83.64,83.64,83.6,83.63,6487.0,83.1124,83.1124,83.0727,83.1025,6487.0
2025-03-19 12:50:00,83.63,83.67,83.62,83.66,5596.0,83.1025,83.1422,83.0925,83.1323,5596.0
2025-03-19 12:55:00,83.65,83.65,83.56,83.59,10746.0,83.1223,83.1223,83.0329,83.0627,10746.0
2025-03-19 13:00:00,83.57,83.61,83.5,83.51,13750.0,83.0429,83.0826,82.9733,82.9832,13750.0
2025-03-19 13:05:00,83.52,83.55,83.45,83.47,15619.0,82.9932,83.023,82.9236,82.9435,15619.0
2025-03-19 13:10:00,83.48,83.5,83.4,83.44,6421.0,82.9534,82.9733,82.8739,82.9137,6421.0
2025-03-19 13:15:00,83.43,83.49,83.37,83.46,9943.0,82.9037,82.9634,82.8441,82.9335,9943.0
2025-03-19 13:20:00,83.45,83.47,83.42,83.42,3683.0,82.9236,82.9435,82.8938,82.8938,3683.0
2025-03-19 13:25:00,83.41,83.47,83.36,83.43,8458.0,82.8839,82.9435,82.8342,82.9037,8458.0
2025-03-19 13:30:00,83.44,83.51,83.39,83.47,8792.0,82.9137,82.9832,82.864,82.9435,8792.0
2025-03-19 13:35:00,83.47,83.58,83.44,83.56,20654.0,82.9435,83.0528,82.9137,83.0329,20654.0
2025-03-19 13:40:00,83.54,83.56,83.51,83.52,6176.0,83.013,83.0329,82.9832,82.9932,6176.0
2025-03-19 13:45:00,83.53,83.54,83.38,83.41,20108.0,83.0031,83.013,82.854,82.8839,20108.0
2025-03-19 13:50:00,83.42,83.47,83.41,83.43,6495.0,82.8938,82.9435,82.8839,82.9037,6495.0
2025-03-19 13:55:00,83.42,83.47,83.3,83.3,12592.0,82.8938,82.9435,82.7746,82.7746,12592.0
2025-03-19 14:00:00,83.28,83.54,83.15,83.41,64597.0,82.7547,83.013,82.6255,82.8839,64597.0
2025-03-19 14:05:00,83.4,83.48,83.24,83.48,26534.0,82.8739,82.9534,82.7149,82.9534,26534.0
2025-03-19 14:10:00,83.48,83.62,83.48,83.56,15492.0,82.9534,83.0925,82.9534,83.0329,15492.0
2025-03-19 14:15:00,83.56,83.61,83.5,83.53,13573.0,83.0329,83.0826,82.9733,83.0031,13573.0
2025-03-19 14:20:00,83.5,83.75,83.44,83.68,62270.0,82.9733,83.2217,82.9137,83.1522,62270.0
2025-03-19 14:25:00,83.72,83.76,83.58,83.61,15067.0,83.1919,83.2317,83.0528,83.0826,15067.0
2025-03-19 14:30:00,83.61,83.99,83.61,83.83,24750.0,83.0826,83.4602,83.0826,83.3012,24750.0
2025-03-19 14:35:00,83.83,83.89,83.76,83.81,13088.0,83.3012,83.3608,83.2317,83.2813,13088.0
2025-03-19 14:40:00,83.81,84.05,83.78,83.98,20101.0,83.2813,83.5198,83.2515,83.4503,20101.0
2025-03-19 14:45:00,84.0,84.14,83.99,84.07,17688.0,83.4701,83.6093,83.4602,83.5397,17688.0
2025-03-19 14:50:00,84.08,84.33,84.06,84.2,24697.0,83.5496,83.7981,83.5298,83.6689,24697.0
2025-03-19 14:55:00,84.16,84.34,84.16,84.23,11820.0,83.6291,83.808,83.6291,83.6987,11820.0
2025-03-19 15:00:00,84.22,84.28,84.15,84.21,14879.0,83.6888,83.7484,83.6192,83.6788,14879.0
2025-03-19 15:05:00,84.19,84.39,84.16,84.34,43066.0,83.6589,83.8577,83.6291,83.808,43066.0
2025-03-19 15:10:00,84.35,84.44,84.18,84.35,64181.0,83.8179,83.9074,83.649,83.8179,64181.0
2025-03-19 15:15:00,84.35,84.44,84.32,84.35,47090.0,83.8179,83.9074,83.7881,83.8179,47090.0
2025-03-19 15:20:00,84.34,84.37,84.13,84.2,40592.0,83.808,83.8378,83.5993,83.6689,40592.0
2025-03-19 15:25:00,84.21,84.21,83.91,84.01,56514.0,83.6788,83.6788,83.3807,83.4801,56514.0
2025-03-19 15:30:00,84.01,84.17,84.0,84.13,29823.0,83.4801,83.6391,83.4701,83.5993,29823.0
2025-03-19 15:35:00,84.15,84.21,84.0,84.2,36236.0,83.6192,83.6788,83.4701,83.6689,36236.0
2025-03-19 15:40:00,84.19,84.3,84.12,84.3,30055.0,83.6589,83.7682,83.5894,83.7682,30055.0
2025-03-19 15:45:00,84.3,84.34,84.19,84.26,52595.0,83.7682,83.808,83.6589,83.7285,52595.0
2025-03-19 15:50:00,84.26,84.26,84.04,84.14,81904.0,83.7285,83.7285,83.5099,83.6093,81904.0
2025-03-19 15:55:00,84.15,84.15,83.88,83.91,227984.0,83.6192,83.6192,83.3509,83.3807,227984.0
2025-03-20 09:30:00,83.26,83.58,83.15,83.45,38902.0,82.7348,83.0528,82.6255,82.9236,38902.0
2025-03-20 09:35:00,83.33,83.52,83.29,83.34,17093.0,82.8044,82.9932,82.7646,82.8143,17093.0
2025-03-20 09:40:00,83.36,83.47,83.24,83.47,10463.0,82.8342,82.9435,82.7149,82.9435,10463.0
2025-03-20 09:45:00,83.52,83.68,83.43,83.66,29578.0,82.9932,83.1522,82.9037,83.1323,29578.0
2025-03-20 09:50:00,83.63,83.8,83.52,83.72,29098.0,83.1025,83.2714,82.9932,83.1919,29098.0
2025-03-20 09:55:00,83.73,83.8,83.58,83.8,9983.0,83.2018,83.2714,83.0528,83.2714,9983.0
2025-03-20 10:00:00,83.78,84.03,83.77,83.87,11267.0,83.2515,83.4999,83.2416,83.341,11267.0
2025-03-20 10:05:00,83.88,84.03,83.78,83.99,12973.0,83.3509,83.4999,83.2515,83.4602,12973.0
2025-03-20 10:10:00,84.0,84.0,83.78,83.86,10573.0,83.4701,83.4701,83.2515,83.331,10573.0
2025-03-20 10:15:00,83.88,83.98,83.8,83.87,12369.0,83.3509,83.4503,83.2714,83.341,12369.0
2025-03-20 10:20:00,83.87,84.06,83.87,84.03,7078.0,83.341,83.5298,83.341,83.4999,7078.0
2025-03-20 10:25:00,84.04,84.12,83.93,83.97,12981.0,83.5099,83.5894,83.4006,83.4403,12981.0
2025-03-20 10:30:00,83.95,84.08,83.95,83.99,7142.0,83.4205,83.5496,83.4205,83.4602,7142.0
2025-03-20 10:35:00,83.89,84.0,83.87,83.97,6527.0,83.3608,83.4701,83.341,83.4403,6527.0
2025-03-20 10:40:00,83.95,84.07,83.93,84.03,5117.0,83.4205,83.5397,83.4006,83.4999,5117.0
2025-03-20 10:45:00,84.03,84.07,83.96,84.06,8483.0,83.4999,83.5397,83.4304,83.5298,8483.0
2025-03-20 10:50:00,84.04,84.07,83.98,84.01,11069.0,83.5099,83.5397,83.4503,83.4801,11069.0
2025-03-20 10:55:00,84.01,84.2,84.0,84.18,22602.0,83.4801,83.6689,83.4701,83.649,22602.0
2025-03-20 11:00:00,84.17,84.32,84.11,84.26,22735.0,83.6391,83.7881,83.5794,83.7285,22735.0
2025-03-20 11:05:00,84.26,84.3,84.16,84.26,12029.0,83.7285,83.7682,83.6291,83.7285,12029.0
2025-03-20 11:10:00,84.24,84.34,84.23,84.34,15405.0,83.7086,83.808,83.6987,83.808,15405.0
2025-03-20 11:15:00,84.33,84.37,84.26,84.27,16669.0,83.7981,83.8378,83.7285,83.7384,16669.0
2025-03-20 11:20:00,84.25,84.27,84.23,84.23,7146.0,83.7186,83.7384,83.6987,83.6987,7146.0
2025-03-20 11:25:00,84.23,84.3,84.17,84.19,7547.0,83.6987,83.7682,83.6391,83.6589,7547.0
2025-03-20 11:30:00,84.19,84.24,84.13,84.15,15919.0,83.6589,83.7086,83.5993,83.6192,15919.0
2025-03-20 11:35:00,84.16,84.16,84.05,84.1,7907.0,83.6291,83.6291,83.5198,83.5695,7907.0
2025-03-20 11:40:00,84.11,84.28,84.11,84.22,7715.0,83.5794,83.7484,83.5794,83.6888,7715.0
2025-03-20 11:45:00,84.21,84.27,84.18,84.26,7400.0,83.6788,83.7384,83.649,83.7285,7400.0
2025-03-20 11:50:00,84.26,84.28,84.22,84.25,5412.0,83.7285,83.7484,83.6888,83.7186,5412.0
2025-03-20 11:55:00,84.25,84.25,84.13,84.13,4747.0,83.7186,83.7186,83.5993,83.5993,4747.0
2025-03-20 12:00:00,84.11,84.3,84.08,84.18,35840.0,83.5794,83.7682,83.5496,83.649,35840.0
2025-03-20 12:05:00,84.2,84.2,84.08,84.18,6813.0,83.6689,83.6689,83.5496,83.649,6813.0
2025-03-20 12:10:00,84.17,84.22,84.1,84.22,7125.0,83.6391,83.6888,83.5695,83.6888,7125.0
2025-03-20 12:15:00,84.19,84.19,84.14,84.17,6787.0,83.6589,83.6589,83.6093,83.6391,6787.0
2025-03-20 12:20:00,84.17,84.18,84.12,84.16,13080.0,83.6391,83.649,83.5894,83.6291,13080.0
2025-03-20 12:25:00,84.16,84.24,84.08,84.12,20757.0,83.6291,83.7086,83.5496,83.5894,20757.0
2025-03-20 12:30:00,84.13,84.15,84.04,84.05,22989.0,83.5993,83.6192,83.5099,83.5198,22989.0
2025-03-20 12:35:00,84.03,84.13,83.99,84.08,13647.0,83.4999,83.5993,83.4602,83.5496,13647.0
2025-03-20 12:40:00,84.08,84.09,84.0,84.06,10589.0,83.5496,83.5596,83.4701,83.5298,10589.0
2025-03-20 12:45:00,84.07,84.09,83.93,83.93,9552.0,83.5397,83.5596,83.4006,83.4006,9552.0
2025-03-20 12:50:00,83.92,83.98,83.9,83.95,16495.0,83.3906,83.4503,83.3708,83.4205,16495.0
2025-03-20 12:55:00,83.95,83.96,83.72,83.73,8261.0,83.4205,83.4304,83.1919,83.2018,8261.0
2025-03-20 13:00:00,83.73,83.78,83.66,83.73,15767.0,83.2018,83.2515,83.1323,83.2018,15767.0
2025-03-20 13:05:00,83.73,83.83,83.72,83.83,14011.0,83.2018,83.3012,83.1919,83.3012,14011.0
2025-03-20 13:10:00,83.84,83.84,83.74,83.76,13226.0,83.3111,83.3111,83.2118,83.2317,13226.0
2025-03-20 13:15:00,83.76,83.76,83.68,83.75,8028.0,83.2317,83.2317,83.1522,83.2217,8028.0
2025-03-20 13:20:00,83.76,83.76,83.63,83.63,5650.0,83.2317,83.2317,83.1025,83.1025,5650.0
2025-03-20 13:25:00,83.64,83.64,83.44,83.48,46515.0,83.1124,83.1124,82.9137,82.9534,46515.0
2025-03-20 13:30:00,83.5,83.65,83.49,83.62,24166.0,82.9733,83.1223,82.9634,83.0925,24166.0
2025-03-20 13:35:00,83.63,83.71,83.58,83.71,8326.0,83.1025,83.182,83.0528,83.182,8326.0
2025-03-20 13:40:00,83.69,83.7,83.6,83.68,15288.0,83.1621,83.172,83.0727,83.1522,15288.0
2025-03-20 13:45:00,83.68,83.77,83.65,83.68,11642.0,83.1522,83.2416,83.1223,83.1522,11642.0
2025-03-20 13:50:00,83.68,83.69,83.53,83.54,12110.0,83.1522,83.1621,83.0031,83.013,12110.0
2025-03-20 13:55:00,83.54,83.55,83.44,83.53,22337.0,83.013,83.023,82.9137,83.0031,22337.0
2025-03-20 14:00:00,83.53,83.54,83.45,83.45,7384.0,83.0031,83.013,82.9236,82.9236,7384.0
2025-03-20 14:05:00,83.44,83.57,83.42,83.56,39820.0,82.9137,83.0429,82.8938,83.0329,39820.0
2025-03-20 14:10:00,83.57,83.67,83.57,83.62,31205.0,83.0429,83.1422,83.0429,83.0925,31205.0
2025-03-20 14:15:00,83.63,83.69,83.61,83.68,7562.0,83.1025,83.1621,83.0826,83.1522,7562.0
2025-03-20 14:20:00,83.67,83.68,83.58,83.58,10027.0,83.1422,83.1522,83.0528,83.0528,10027.0
2025-03-20 14:25:00,83.58,83.61,83.53,83.54,19466.0,83.0528,83.0826,83.0031,83.013,19466.0
2025-03-20 14:30:00,83.52,83.57,83.48,83.56,17293.0,82.9932,83.0429,82.9534,83.0329,17293.0
2025-03-20 14:35:00,83.57,83.68,83.57,83.67,10817.0,83.0429,83.1522,83.0429,83.1422,10817.0
2025-03-20 14:40:00,83.67,83.71,83.64,83.66,27298.0,83.1422,83.182,83.1124,83.1323,27298.0
2025-03-20 14:45:00,83.65,83.75,83.65,83.75,14377.0,83.1223,83.2217,83.1223,83.2217,14377.0
2025-03-20 14:50:00,83.75,83.88,83.74,83.88,13388.0,83.2217,83.3509,83.2118,83.3509,13388.0
2025-03-20 14:55:00,83.89,83.93,83.66,83.7,29424.0,83.3608,83.4006,83.1323,83.172,29424.0
2025-03-20 15:00:00,83.7,83.84,83.7,83.78,15468.0,83.172,83.3111,83.172,83.2515,15468.0
2025-03-20 15:05:00,83.78,83.86,83.76,83.77,17810.0,83.2515,83.331,83.2317,83.2416,17810.0
2025-03-20 15:10:00,83.76,83.9,83.72,83.8,18847.0,83.2317,83.3708,83.1919,83.2714,18847.0
2025-03-20 15:15:00,83.79,83.93,83.77,83.88,20456.0,83.2615,83.4006,83.2416,83.3509,20456.0
2025-03-20 15:20:00,83.86,83.97,83.84,83.96,12883.0,83.331,83.4403,83.3111,83.4304,12883.0
2025-03-20 15:25:00,83.95,83.96,83.78,83.82,17410.0,83.4205,83.4304,83.2515,83.2913,17410.0
2025-03-20 15:30:00,83.82,83.91,83.78,83.84,20981.0,83.2913,83.3807,83.2515,83.3111,20981.0
2025-03-20 15:35:00,83.84,83.92,83.83,83.87,23566.0,83.3111,83.3906,83.3012,83.341,23566.0
2025-03-20 15:40:00,83.87,83.99,83.85,83.98,41939.0,83.341,83.4602,83.3211,83.4503,41939.0
2025-03-20 15:45:00,83.98,84.06,83.93,83.97,86058.0,83.4503,83.5298,83.4006,83.4403,86058.0
2025-03-20 15:50:00,83.96,84.01,83.84,84.0,97537.0,83.4304,83.4801,83.3111,83.4701,97537.0
2025-03-20 15:55:00,84.01,84.09,83.88,83.94,231949.0,83.4801,83.5596,83.3509,83.4105,231949.0
2025-03-21 09:30:00,83.62,83.77,82.67,83.75,642360.0,83.0925,83.2416,82.1485,83.2217,642360.0
2025-03-21 09:35:00,83.85,83.85,83.46,83.6,17056.0,83.3211,83.3211,82.9335,83.0727,17056.0
2025-03-21 09:40:00,83.6,83.66,83.45,83.51,9582.0,83.0727,83.1323,82.9236,82.9832,9582.0
2025-03-21 09:45:00,83.51,83.61,83.3,83.34,10644.0,82.9832,83.0826,82.7746,82.8143,10644.0
2025-03-21 09:50:00,83.32,83.52,83.12,83.41,21411.0,82.7944,82.9932,82.5957,82.8839,21411.0
2025-03-21 09:55:00,83.38,83.46,83.32,83.42,10617.0,82.854,82.9335,82.7944,82.8938,10617.0
2025-03-21 10:00:00,83.38,83.47,83.29,83.34,8738.0,82.854,82.9435,82.7646,82.8143,8738.0
2025-03-21 10:05:00,83.37,83.4,83.15,83.21,11272.0,82.8441,82.8739,82.6255,82.6851,11272.0
2025-03-21 10:10:00,83.18,83.3,82.99,83.25,9204.0,82.6553,82.7746,82.4665,82.7249,9204.0
2025-03-21 10:15:00,83.2,83.35,83.09,83.33,7094.0,82.6752,82.8242,82.5659,82.8044,7094.0
2025-03-21 10:20:00,83.33,83.42,83.25,83.38,7449.0,82.8044,82.8938,82.7249,82.854,7449.0
2025-03-21 10:25:00,83.37,83.41,83.24,83.31,35195.0,82.8441,82.8839,82.7149,82.7845,35195.0
2025-03-21 10:30:00,83.31,83.35,83.18,83.23,52517.0,82.7845,82.8242,82.6553,82.705,52517.0
2025-03-21 10:35:00,83.21,83.26,83.06,83.06,13567.0,82.6851,82.7348,82.5361,82.5361,13567.0
2025-03-21 10:40:00,83.04,83.28,83.03,83.28,6656.0,82.5162,82.7547,82.5063,82.7547,6656.0
2025-03-21 10:45:00,83.25,83.32,83.22,83.29,13905.0,82.7249,82.7944,82.6951,82.7646,13905.0
2025-03-21 10:50:00,83.29,83.32,83.26,83.29,15486.0,82.7646,82.7944,82.7348,82.7646,15486.0
2025-03-21 10:55:00,83.33,83.56,83.26,83.56,21732.0,82.8044,83.0329,82.7348,83.0329,21732.0
2025-03-21 11:00:00,83.59,83.63,83.52,83.54,11908.0,83.0627,83.1025,82.9932,83.013,11908.0
2025-03-21 11:05:00,83.51,83.71,83.51,83.66,7516.0,82.9832,83.182,82.9832,83.1323,7516.0
2025-03-21 11:10:00,83.69,83.82,83.63,83.63,8491.0,83.1621,83.2913,83.1025,83.1025,8491.0
2025-03-21 11:15:00,83.65,83.68,83.57,83.64,8683.0,83.1223,83.1522,83.0429,83.1124,8683.0
2025-03-21 11:20:00,83.62,83.7,83.62,83.7,5817.0,83.0925,83.172,83.0925,83.172,5817.0
2025-03-21 11:25:00,83.67,83.69,83.57,83.61,7594.0,83.1422,83.1621,83.0429,83.0826,7594.0
2025-03-21 11:30:00,83.59,83.7,83.57,83.61,5777.0,83.0627,83.172,83.0429,83.0826,5777.0
2025-03-21 11:35:00,83.58,83.63,83.56,83.6,6742.0,83.0528,83.1025,83.0329,83.0727,6742.0
2025-03-21 11:40:00,83.59,83.59,83.44,83.47,8361.0,83.0627,83.0627,82.9137,82.9435,8361.0
2025-03-21 11:45:00,83.49,83.49,83.4,83.41,12337.0,82.9634,82.9634,82.8739,82.8839,12337.0
2025-03-21 11:50:00,83.39,83.45,83.3,83.4,9586.0,82.864,82.9236,82.7746,82.8739,9586.0
2025-03-21 11:55:00,83.46,83.49,83.36,83.37,6243.0,82.9335,82.9634,82.8342,82.8441,6243.0
2025-03-21 12:00:00,83.38,83.47,83.28,83.37,33757.0,82.854,82.9435,82.7547,82.8441,33757.0
2025-03-21 12:05:00,83.38,83.45,83.37,83.43,4053.0,82.854,82.9236,82.8441,82.9037,4053.0
2025-03-21 12:10:00,83.42,83.57,83.41,83.52,27080.0,82.8938,83.0429,82.8839,82.9932,27080.0
2025-03-21 12:15:00,83.52,83.67,83.48,83.67,13799.0,82.9932,83.1422,82.9534,83.1422,13799.0
2025-03-21 12:20:00,83.65,83.7,83.6,83.7,6836.0,83.1223,83.172,83.0727,83.172,6836.0
2025-03-21 12:25:00,83.68,83.68,83.61,83.67,6786.0,83.1522,83.1522,83.0826,83.1422,6786.0
2025-03-21 12:30:00,83.66,83.67,83.59,83.66,6285.0,83.1323,83.1422,83.0627,83.1323,6285.0
2025-03-21 12:35:00,83.66,83.66,83.58,83.66,8804.0,83.1323,83.1323,83.0528,83.1323,8804.0
2025-03-21 12:40:00,83.7,83.71,83.64,83.64,6952.0,83.172,83.182,83.1124,83.1124,6952.0
2025-03-21 12:45:00,83.68,83.82,83.68,83.81,10021.0,83.1522,83.2913,83.1522,83.2813,10021.0
2025-03-21 12:50:00,83.8,83.89,83.78,83.85,19275.0,83.2714,83.3608,83.2515,83.3211,19275.0
2025-03-21 12:55:00,83.84,83.98,83.81,83.95,10089.0,83.3111,83.4503,83.2813,83.4205,10089.0
2025-03-21 13:00:00,83.93,83.95,83.89,83.9,6258.0,83.4006,83.4205,83.3608,83.3708,6258.0
2025-03-21 13:05:00,83.92,83.98,83.9,83.97,9027.0,83.3906,83.4503,83.3708,83.4403,9027.0
2025-03-21 13:10:00,83.99,83.99,83.91,83.93,8887.0,83.4602,83.4602,83.3807,83.4006,8887.0
2025-03-21 13:15:00,83.92,83.97,83.91,83.92,14651.0,83.3906,83.4403,83.3807,83.3906,14651.0
2025-03-21 13:20:00,83.91,83.97,83.89,83.91,18107.0,83.3807,83.4403,83.3608,83.3807,18107.0
2025-03-21 13:25:00,83.91,83.92,83.74,83.78,7639.0,83.3807,83.3906,83.2118,83.2515,7639.0
2025-03-21 13:30:00,83.77,83.78,83.68,83.71,6525.0,83.2416,83.2515,83.1522,83.182,6525.0
2025-03-21 13:35:00,83.73,83.81,83.71,83.81,4603.0,83.2018,83.2813,83.182,83.2813,4603.0
2025-03-21 13:40:00,83.83,83.95,83.81,83.92,10263.0,83.3012,83.4205,83.2813,83.3906,10263.0
2025-03-21 13:45:00,83.93,84.1,83.92,84.08,9142.0,83.4006,83.5695,83.3906,83.5496,9142.0
2025-03-21 13:50:00,84.07,84.14,84.07,84.13,9469.0,83.5397,83.6093,83.5397,83.5993,9469.0
2025-03-21 13:55:00,84.13,84.13,84.05,84.06,16606.0,83.5993,83.5993,83.5198,83.5298,16606.0
2025-03-21 14:00:00,84.08,84.09,83.96,83.97,29931.0,83.5496,83.5596,83.4304,83.4403,29931.0
2025-03-21 14:05:00,83.98,83.98,83.89,83.95,19657.0,83.4503,83.4503,83.3608,83.4205,19657.0
2025-03-21 14:10:00,83.95,83.99,83.91,83.96,17550.0,83.4205,83.4602,83.3807,83.4304,17550.0
2025-03-21 14:15:00,83.96,84.01,83.93,84.0,17012.0,83.4304,83.4801,83.4006,83.4701,17012.0
2025-03-21 14:20:00,84.01,84.1,83.97,84.02,28718.0,83.4801,83.5695,83.4403,83.49,28718.0
2025-03-21 14:25:00,84.02,84.02,83.88,83.88,15973.0,83.49,83.49,83.3509,83.3509,15973.0
2025-03-21 14:30:00,83.88,83.98,83.88,83.98,9267.0,83.3509,83.4503,83.3509,83.4503,9267.0
2025-03-21 14:35:00,83.96,84.02,83.93,84.0,10941.0,83.4304,83.49,83.4006,83.4701,10941.0
2025-03-21 14:40:00,84.0,84.06,83.99,84.01,19611.0,83.4701,83.5298,83.4602,83.4801,19611.0
2025-03-21 14:45:00,84.01,84.02,83.86,83.9,18895.0,83.4801,83.49,83.331,83.3708,18895.0
2025-03-21 14:50:00,83.9,83.92,83.83,83.9,14106.0,83.3708,83.3906,83.3012,83.3708,14106.0
2025-03-21 14:55:00,83.9,83.92,83.82,83.83,10898.0,83.3708,83.3906,83.2913,83.3012,10898.0
2025-03-21 15:00:00,83.83,83.84,83.68,83.7,15773.0,83.3012,83.3111,83.1522,83.172,15773.0
2025-03-21 15:05:00,83.71,83.77,83.67,83.69,15607.0,83.182,83.2416,83.1422,83.1621,15607.0
2025-03-21 15:10:00,83.69,83.86,83.68,83.81,66093.0,83.1621,83.331,83.1522,83.2813,66093.0
2025-03-21 15:15:00,83.81,83.81,83.7,83.72,20330.0,83.2813,83.2813,83.172,83.1919,20330.0
2025-03-21 15:20:00,83.71,83.72,83.5,83.67,22626.0,83.182,83.1919,82.9733,83.1422,22626.0
2025-03-21 15:25:00,83.66,83.66,83.54,83.65,23383.0,83.1323,83.1323,83.013,83.1223,23383.0
2025-03-21 15:30:00,83.63,83.69,83.58,83.67,24675.0,83.1025,83.1621,83.0528,83.1422,24675.0
2025-03-21 15:35:00,83.66,83.75,83.63,83.64,23589.0,83.1323,83.2217,83.1025,83.1124,23589.0
2025-03-21 15:40:00,83.62,83.67,83.56,83.67,61465.0,83.0925,83.1422,83.0329,83.1422,61465.0
2025-03-21 15:45:00,83.65,83.73,83.65,83.71,43481.0,83.1223,83.2018,83.1223,83.182,43481.0
2025-03-21 15:50:00,83.73,83.91,83.57,83.68,61579.0,83.2018,83.3807,83.0429,83.1522,61579.0
2025-03-21 15:55:00,83.69,83.69,83.41,83.5,411344.0,83.1621,83.1621,82.8839,82.9733,411344.0
2025-03-24 09:30:00,84.6,84.74,84.26,84.43,53212.0,84.0664,84.2055,83.7285,83.8974,53212.0
2025-03-24 09:35:00,84.52,84.83,84.47,84.72,8873.0,83.9869,84.2949,83.9372,84.1856,8873.0
2025-03-24 09:40:00,84.84,85.42,84.84,84.96,26518.0,84.3048,84.8812,84.3048,84.4241,26518.0
2025-03-24 09:45:00,84.89,85.27,84.71,85.23,27841.0,84.3545,84.7321,84.1757,84.6924,27841.0
2025-03-24 09:50:00,85.22,85.25,85.06,85.2,13587.0,84.6824,84.7123,84.5235,84.6626,13587.0
2025-03-24 09:55:00,85.2,85.2,85.03,85.11,11312.0,84.6626,84.6626,84.4936,84.5731,11312.0
2025-03-24 10:00:00,85.07,85.1,84.95,85.04,25109.0,84.5334,84.5632,84.4141,84.5036,25109.0
2025-03-24 10:05:00,85.04,85.1,84.99,85.08,10591.0,84.5036,84.5632,84.4539,84.5433,10591.0
2025-03-24 10:10:00,85.12,85.15,85.0,85.04,15540.0,84.5831,84.6129,84.4638,84.5036,15540.0
2025-03-24 10:15:00,85.05,85.11,84.96,84.98,10999.0,84.5135,84.5731,84.4241,84.444,10999.0
2025-03-24 10:20:00,85.01,85.14,85.0,85.06,8320.0,84.4738,84.6029,84.4638,84.5235,8320.0
2025-03-24 10:25:00,85.04,85.04,84.93,84.99,26517.0,84.5036,84.5036,84.3943,84.4539,26517.0
2025-03-24 10:30:00,84.97,84.97,84.84,84.86,9489.0,84.434,84.434,84.3048,84.3247,9489.0
2025-03-24 10:35:00,84.87,84.87,84.7,84.78,14680.0,84.3347,84.3347,84.1657,84.2452,14680.0
2025-03-24 10:40:00,84.78,84.87,84.78,84.82,6390.0,84.2452,84.3347,84.2452,84.285,6390.0
2025-03-24 10:45:00,84.83,84.95,84.77,84.94,10068.0,84.2949,84.4141,84.2353,84.4042,10068.0
2025-03-24 10:50:00,84.92,85.0,84.92,84.98,5172.0,84.3843,84.4638,84.3843,84.444,5172.0
2025-03-24 10:55:00,84.97,85.02,84.91,85.02,3100.0,84.434,84.4837,84.3744,84.4837,3100.0
2025-03-24 11:00:00,85.03,85.05,84.94,84.95,5016.0,84.4936,84.5135,84.4042,84.4141,5016.0
2025-03-24 11:05:00,84.97,85.1,84.97,85.03,10841.0,84.434,84.5632,84.434,84.4936,10841.0
2025-03-24 11:10:00,85.02,85.04,85.0,85.01,5382.0,84.4837,84.5036,84.4638,84.4738,5382.0
2025-03-24 11:15:00,85.01,85.08,85.01,85.08,2817.0,84.4738,84.5433,84.4738,84.5433,2817.0
2025-03-24 11:20:00,85.09,85.1,85.02,85.03,6433.0,84.5533,84.5632,84.4837,84.4936,6433.0
2025-03-24 11:25:00,85.01,85.12,84.98,85.12,3413.0,84.4738,84.5831,84.444,84.5831,3413.0
2025-03-24 11:30:00,85.09,85.12,85.07,85.09,3449.0,84.5533,84.5831,84.5334,84.5533,3449.0
2025-03-24 11:35:00,85.1,85.13,85.02,85.08,5965.0,84.5632,84.593,84.4837,84.5433,5965.0
2025-03-24 11:40:00,85.1,85.15,85.09,85.09,2971.0,84.5632,84.6129,84.5533,84.5533,2971.0
2025-03-24 11:45:00,85.09,85.11,85.02,85.03,3774.0,84.5533,84.5731,84.4837,84.4936,3774.0
2025-03-24 11:50:00,85.06,85.13,85.04,85.12,5930.0,84.5235,84.593,84.5036,84.5831,5930.0
2025-03-24 11:55:00,85.15,85.15,85.11,85.15,3918.0,84.6129,84.6129,84.5731,84.6129,3918.0
2025-03-24 12:00:00,85.17,85.2,85.14,85.15,12006.0,84.6328,84.6626,84.6029,84.6129,12006.0
2025-03-24 12:05:00,85.15,85.23,85.14,85.21,15981.0,84.6129,84.6924,84.6029,84.6725,15981.0
2025-03-24 12:10:00,85.2,85.23,85.16,85.19,5087.0,84.6626,84.6924,84.6228,84.6526,5087.0
2025-03-24 12:15:00,85.19,85.2,85.05,85.05,4501.0,84.6526,84.6626,84.5135,84.5135,4501.0
2025-03-24 12:20:00,85.04,85.16,85.04,85.13,8026.0,84.5036,84.6228,84.5036,84.593,8026.0
2025-03-24 12:25:00,85.1,85.1,84.95,85.01,9580.0,84.5632,84.5632,84.4141,84.4738,9580.0
2025-03-24 12:30:00,85.01,85.11,84.93,84.97,11113.0,84.4738,84.5731,84.3943,84.434,11113.0
2025-03-24 12:35:00,84.97,85.01,84.89,84.9,7392.0,84.434,84.4738,84.3545,84.3645,7392.0
2025-03-24 12:40:00,84.9,84.95,84.88,84.95,26333.0,84.3645,84.4141,84.3446,84.4141,26333.0
2025-03-24 12:45:00,84.93,84.98,84.84,84.85,10253.0,84.3943,84.444,84.3048,84.3148,10253.0
2025-03-24 12:50:00,84.86,84.88,84.86,84.88,4515.0,84.3247,84.3446,84.3247,84.3446,4515.0
2025-03-24 12:55:00,84.88,84.9,84.84,84.89,20363.0,84.3446,84.3645,84.3048,84.3545,20363.0
2025-03-24 13:00:00,84.86,84.86,84.82,84.83,4594.0,84.3247,84.3247,84.285,84.2949,4594.0
2025-03-24 13:05:00,84.82,84.86,84.8,84.8,5162.0,84.285,84.3247,84.2651,84.2651,5162.0
2025-03-24 13:10:00,84.81,84.82,84.76,84.77,4502.0,84.275,84.285,84.2253,84.2353,4502.0
2025-03-24 13:15:00,84.75,84.84,84.74,84.83,7782.0,84.2154,84.3048,84.2055,84.2949,7782.0
2025-03-24 13:20:00,84.81,84.85,84.81,84.84,3853.0,84.275,84.3148,84.275,84.3048,3853.0
2025-03-24 13:25:00,84.83,84.84,84.8,84.82,5567.0,84.2949,84.3048,84.2651,84.285,5567.0
2025-03-24 13:30:00,84.84,84.91,84.83,84.89,14378.0,84.3048,84.3744,84.2949,84.3545,14378.0
2025-03-24 13:35:00,84.88,84.91,84.8,84.88,13021.0,84.3446,84.3744,84.2651,84.3446,13021.0
2025-03-24 13:40:00,84.91,84.92,84.86,84.86,9861.0,84.3744,84.3843,84.3247,84.3247,9861.0
2025-03-24 13:45:00,84.87,84.88,84.83,84.86,9737.0,84.3347,84.3446,84.2949,84.3247,9737.0
2025-03-24 13:50:00,84.85,84.86,84.82,84.82,5163.0,84.3148,84.3247,84.285,84.285,5163.0
2025-03-24 13:55:00,84.82,84.82,84.77,84.77,4149.0,84.285,84.285,84.2353,84.2353,4149.0
2025-03-24 14:00:00,84.77,84.77,84.59,84.61,11130.0,84.2353,84.2353,84.0564,84.0763,11130.0
2025-03-24 14:05:00,84.63,84.71,84.62,84.65,8119.0,84.0962,84.1757,84.0862,84.116,8119.0
2025-03-24 14:10:00,84.64,84.64,84.59,84.63,5917.0,84.1061,84.1061,84.0564,84.0962,5917.0
2025-03-24 14:15:00,84.61,84.63,84.56,84.57,12419.0,84.0763,84.0962,84.0266,84.0365,12419.0
2025-03-24 14:20:00,84.53,84.55,84.44,84.45,5136.0,83.9968,84.0167,83.9074,83.9173,5136.0
2025-03-24 14:25:00,84.45,84.51,84.44,84.5,7910.0,83.9173,83.9769,83.9074,83.967,7910.0
2025-03-24 14:30:00,84.5,84.52,84.48,84.5,5960.0,83.967,83.9869,83.9471,83.967,5960.0
2025-03-24 14:35:00,84.5,84.64,84.5,84.62,21904.0,83.967,84.1061,83.967,84.0862,21904.0
2025-03-24 14:40:00,84.62,84.7,84.59,84.69,13286.0,84.0862,84.1657,84.0564,84.1558,13286.0
2025-03-24 14:45:00,84.7,84.71,84.6,84.68,14616.0,84.1657,84.1757,84.0664,84.1458,14616.0
2025-03-24 14:50:00,84.68,84.73,84.68,84.68,16840.0,84.1458,84.1955,84.1458,84.1458,16840.0
2025-03-24 14:55:00,84.7,84.73,84.68,84.73,8590.0,84.1657,84.1955,84.1458,84.1955,8590.0
2025-03-24 15:00:00,84.73,84.76,84.67,84.76,14703.0,84.1955,84.2253,84.1359,84.2253,14703.0
2025-03-24 15:05:00,84.79,84.88,84.78,84.84,11400.0,84.2552,84.3446,84.2452,84.3048,11400.0
2025-03-24 15:10:00,84.83,84.87,84.76,84.76,22593.0,84.2949,84.3347,84.2253,84.2253,22593.0
2025-03-24 15:15:00,84.77,84.88,84.76,84.83,17378.0,84.2353,84.3446,84.2253,84.2949,17378.0
2025-03-24 15:20:00,84.83,84.91,84.83,84.91,11251.0,84.2949,84.3744,84.2949,84.3744,11251.0
2025-03-24 15:25:00,84.91,84.93,84.88,84.88,17302.0,84.3744,84.3943,84.3446,84.3446,17302.0
2025-03-24 15:30:00,84.88,84.93,84.83,84.86,36303.0,84.3446,84.3943,84.2949,84.3247,36303.0
2025-03-24 15:35:00,84.87,84.9,84.83,84.88,25668.0,84.3347,84.3645,84.2949,84.3446,25668.0
2025-03-24 15:40:00,84.89,84.93,84.85,84.92,29145.0,84.3545,84.3943,84.3148,84.3843,29145.0
2025-03-24 15:45:00,84.92,84.97,84.87,84.89,37447.0,84.3843,84.434,84.3347,84.3545,37447.0
2025-03-24 15:50:00,84.88,84.91,84.77,84.86,70908.0,84.3446,84.3744,84.2353,84.3247,70908.0
2025-03-24 15:55:00,84.86,84.94,84.63,84.68,256052.0,84.3247,84.4042,84.0962,84.1458,256052.0
2025-03-25 09:30:00,85.15,85.95,84.92,85.72,118065.0,84.6129,85.4078,84.3843,85.1793,118065.0
2025-03-25 09:35:00,85.67,85.67,85.12,85.28,8630.0,85.1296,85.1296,84.5831,84.7421,8630.0
2025-03-25 09:40:00,85.28,85.41,85.17,85.24,7918.0,84.7421,84.8712,84.6328,84.7023,7918.0
2025-03-25 09:45:00,85.21,85.25,84.84,84.84,10933.0,84.6725,84.7123,84.3048,84.3048,10933.0
2025-03-25 09:50:00,84.83,84.89,84.66,84.85,11098.0,84.2949,84.3545,84.126,84.3148,11098.0
2025-03-25 09:55:00,84.92,84.93,84.72,84.76,8350.0,84.3843,84.3943,84.1856,84.2253,8350.0
2025-03-25 10:00:00,84.66,84.78,84.59,84.77,9017.0,84.126,84.2452,84.0564,84.2353,9017.0
2025-03-25 10:05:00,84.78,84.97,84.75,84.96,8020.0,84.2452,84.434,84.2154,84.4241,8020.0
2025-03-25 10:10:00,84.92,85.06,84.9,85.01,17478.0,84.3843,84.5235,84.3645,84.4738,17478.0
2025-03-25 10:15:00,84.98,85.07,84.95,85.06,17282.0,84.444,84.5334,84.4141,84.5235,17282.0
2025-03-25 10:20:00,85.06,85.31,85.05,85.29,14847.0,84.5235,84.7719,84.5135,84.752,14847.0
2025-03-25 10:25:00,85.31,85.38,85.23,85.35,11203.0,84.7719,84.8414,84.6924,84.8116,11203.0
2025-03-25 10:30:00,85.35,85.46,85.31,85.46,15284.0,84.8116,84.9209,84.7719,84.9209,15284.0
2025-03-25 10:35:00,85.45,85.56,85.45,85.54,6131.0,84.911,85.0203,84.911,85.0004,6131.0
2025-03-25 10:40:00,85.56,85.57,85.5,85.54,6614.0,85.0203,85.0302,84.9607,85.0004,6614.0
2025-03-25 10:45:00,85.57,85.57,85.49,85.52,12731.0,85.0302,85.0302,84.9507,84.9806,12731.0
2025-03-25 10:50:00,85.5,85.59,85.45,85.46,9088.0,84.9607,85.0501,84.911,84.9209,9088.0
2025-03-25 10:55:00,85.46,85.47,85.29,85.3,12888.0,84.9209,84.9309,84.752,84.7619,12888.0
2025-03-25 11:00:00,85.3,85.46,85.29,85.44,10142.0,84.7619,84.9209,84.752,84.9011,10142.0
2025-03-25 11:05:00,85.42,85.48,85.41,85.47,5772.0,84.8812,84.9408,84.8712,84.9309,5772.0
2025-03-25 11:10:00,85.47,85.5,85.46,85.5,4876.0,84.9309,84.9607,84.9209,84.9607,4876.0
2025-03-25 11:15:00,85.5,85.5,85.43,85.43,6455.0,84.9607,84.9607,84.8911,84.8911,6455.0
2025-03-25 11:20:00,85.44,85.51,85.43,85.48,7719.0,84.9011,84.9706,84.8911,84.9408,7719.0
2025-03-25 11:25:00,85.47,85.52,85.47,85.51,6169.0,84.9309,84.9806,84.9309,84.9706,6169.0
2025-03-25 11:30:00,85.51,85.52,85.45,85.46,7235.0,84.9706,84.9806,84.911,84.9209,7235.0
2025-03-25 11:35:00,85.46,85.46,85.28,85.28,14790.0,84.9209,84.9209,84.7421,84.7421,14790.0
2025-03-25 11:40:00,85.28,85.31,85.23,85.3,11239.0,84.7421,84.7719,84.6924,84.7619,11239.0
2025-03-25 11:45:00,85.3,85.3,85.16,85.17,6467.0,84.7619,84.7619,84.6228,84.6328,6467.0
2025-03-25 11:50:00,85.17,85.18,85.09,85.13,7253.0,84.6328,84.6427,84.5533,84.593,7253.0
2025-03-25 11:55:00,85.14,85.16,85.09,85.09,8528.0,84.6029,84.6228,84.5533,84.5533,8528.0
2025-03-25 12:00:00,85.07,85.1,85.02,85.06,5126.0,84.5334,84.5632,84.4837,84.5235,5126.0
2025-03-25 12:05:00,85.05,85.1,85.03,85.09,4895.0,84.5135,84.5632,84.4936,84.5533,4895.0
2025-03-25 12:10:00,85.07,85.08,85.01,85.02,6848.0,84.5334,84.5433,84.4738,84.4837,6848.0
2025-03-25 12:15:00,85.03,85.05,85.01,85.02,3012.0,84.4936,84.5135,84.4738,84.4837,3012.0
2025-03-25 12:20:00,85.02,85.13,85.01,85.11,6488.0,84.4837,84.593,84.4738,84.5731,6488.0
2025-03-25 12:25:00,85.1,85.12,85.05,85.06,6165.0,84.5632,84.5831,84.5135,84.5235,6165.0
2025-03-25 12:30:00,85.06,85.09,85.05,85.05,5590.0,84.5235,84.5533,84.5135,84.5135,5590.0
2025-03-25 12:35:00,85.06,85.15,85.05,85.11,12107.0,84.5235,84.6129,84.5135,84.5731,12107.0
2025-03-25 12:40:00,85.09,85.19,85.09,85.16,9293.0,84.5533,84.6526,84.5533,84.6228,9293.0
2025-03-25 12:45:00,85.14,85.15,85.08,85.14,6993.0,84.6029,84.6129,84.5433,84.6029,6993.0
2025-03-25 12:50:00,85.13,85.21,85.13,85.2,10053.0,84.593,84.6725,84.593,84.6626,10053.0
2025-03-25 12:55:00,85.18,85.2,85.16,85.2,4261.0,84.6427,84.6626,84.6228,84.6626,4261.0
2025-03-25 13:00:00,85.22,85.25,85.21,85.21,4168.0,84.6824,84.7123,84.6725,84.6725,4168.0
2025-03-25 13:05:00,85.23,85.29,85.23,85.29,2483.0,84.6924,84.752,84.6924,84.752,2483.0
2025-03-25 13:10:00,85.29,85.29,85.23,85.23,4919.0,84.752,84.752,84.6924,84.6924,4919.0
2025-03-25 13:15:00,85.23,85.24,85.15,85.16,15315.0,84.6924,84.7023,84.6129,84.6228,15315.0
2025-03-25 13:20:00,85.17,85.21,85.11,85.13,8334.0,84.6328,84.6725,84.5731,84.593,8334.0
2025-03-25 13:25:00,85.13,85.14,85.09,85.09,7324.0,84.593,84.6029,84.5533,84.5533,7324.0
2025-03-25 13:30:00,85.09,85.17,85.09,85.16,8757.0,84.5533,84.6328,84.5533,84.6228,8757.0
2025-03-25 13:35:00,85.17,85.21,85.16,85.18,11237.0,84.6328,84.6725,84.6228,84.6427,11237.0
2025-03-25 13:40:00,85.18,85.26,85.18,85.21,5641.0,84.6427,84.7222,84.6427,84.6725,5641.0
2025-03-25 13:45:00,85.21,85.21,85.09,85.09,8966.0,84.6725,84.6725,84.5533,84.5533,8966.0
2025-03-25 13:50:00,85.09,85.13,85.08,85.11,5752.0,84.5533,84.593,84.5433,84.5731,5752.0
2025-03-25 13:55:00,85.1,85.14,85.02,85.03,13388.0,84.5632,84.6029,84.4837,84.4936,13388.0
2025-03-25 14:00:00,85.02,85.06,84.97,85.02,33425.0,84.4837,84.5235,84.434,84.4837,33425.0
2025-03-25 14:05:00,85.02,85.07,84.97,85.07,12951.0,84.4837,84.5334,84.434,84.5334,12951.0
2025-03-25 14:10:00,85.09,85.1,85.02,85.06,15247.0,84.5533,84.5632,84.4837,84.5235,15247.0
2025-03-25 14:15:00,85.07,85.12,85.05,85.11,6735.0,84.5334,84.5831,84.5135,84.5731,6735.0
2025-03-25 14:20:00,85.13,85.15,85.09,85.1,12370.0,84.593,84.6129,84.5533,84.5632,12370.0
2025-03-25 14:25:00,85.09,85.09,85.03,85.06,7061.0,84.5533,84.5533,84.4936,84.5235,7061.0
2025-03-25 14:30:00,85.06,85.12,84.94,85.12,33732.0,84.5235,84.5831,84.4042,84.5831,33732.0
2025-03-25 14:35:00,85.11,85.13,85.07,85.09,19393.0,84.5731,84.593,84.5334,84.5533,19393.0
2025-03-25 14:40:00,85.07,85.1,85.04,85.05,22311.0,84.5334,84.5632,84.5036,84.5135,22311.0
2025-03-25 14:45:00,85.05,85.09,85.02,85.09,11917.0,84.5135,84.5533,84.4837,84.5533,11917.0
2025-03-25 14:50:00,85.08,85.12,85.06,85.1,12990.0,84.5433,84.5831,84.5235,84.5632,12990.0
2025-03-25 14:55:00,85.12,85.12,84.96,84.97,16153.0,84.5831,84.5831,84.4241,84.434,16153.0
2025-03-25 15:00:00,84.97,85.1,84.97,85.09,15344.0,84.434,84.5632,84.434,84.5533,15344.0
2025-03-25 15:05:00,85.1,85.1,85.03,85.06,14200.0,84.5632,84.5632,84.4936,84.5235,14200.0
2025-03-25 15:10:00,85.06,85.09,85.01,85.01,18636.0,84.5235,84.5533,84.4738,84.4738,18636.0
2025-03-25 15:15:00,85.01,85.14,85.01,85.12,27771.0,84.4738,84.6029,84.4738,84.5831,27771.0
2025-03-25 15:20:00,85.12,85.13,85.09,85.11,10211.0,84.5831,84.593,84.5533,84.5731,10211.0
2025-03-25 15:25:00,85.1,85.11,85.04,85.04,14455.0,84.5632,84.5731,84.5036,84.5036,14455.0
2025-03-25 15:30:00,85.04,85.26,85.04,85.22,25961.0,84.5036,84.7222,84.5036,84.6824,25961.0
2025-03-25 15:35:00,85.22,85.26,85.0,85.2,37809.0,84.6824,84.7222,84.4638,84.6626,37809.0
2025-03-25 15:40:00,85.19,85.33,85.19,85.26,27552.0,84.6526,84.7917,84.6526,84.7222,27552.0
2025-03-25 15:45:00,85.29,85.35,85.23,85.31,29381.0,84.752,84.8116,84.6924,84.7719,29381.0
2025-03-25 15:50:00,85.31,85.31,85.11,85.14,66685.0,84.7719,84.7719,84.5731,84.6029,66685.0
2025-03-25 15:55:00,85.15,85.26,85.09,85.25,131525.0,84.6129,84.7222,84.5533,84.7123,131525.0
2025-03-26 09:30:00,85.62,85.9,85.49,85.76,41455.0,85.0799,85.3582,84.9507,85.219,41455.0
2025-03-26 09:35:00,85.67,85.99,85.62,85.91,14201.0,85.1296,85.4476,85.0799,85.3681,14201.0
2025-03-26 09:40:00,85.98,86.07,85.8,85.8,22415.0,85.4376,85.5271,85.2588,85.2588,22415.0
2025-03-26 09:45:00,85.79,85.94,85.7,85.73,9393.0,85.2488,85.3979,85.1594,85.1892,9393.0
2025-03-26 09:50:00,85.81,85.86,85.63,85.77,9986.0,85.2687,85.3184,85.0899,85.229,9986.0
2025-03-26 09:55:00,85.73,85.8,85.61,85.76,9358.0,85.1892,85.2588,85.07,85.219,9358.0
2025-03-26 10:00:00,85.78,85.78,85.61,85.67,14034.0,85.2389,85.2389,85.07,85.1296,14034.0
2025-03-26 10:05:00,85.65,85.89,85.64,85.86,14023.0,85.1097,85.3482,85.0998,85.3184,14023.0
2025-03-26 10:10:00,85.85,86.03,85.82,86.03,22937.0,85.3085,85.4873,85.2787,85.4873,22937.0
2025-03-26 10:15:00,86.01,86.03,85.89,85.91,23377.0,85.4675,85.4873,85.3482,85.3681,23377.0
2025-03-26 10:20:00,85.86,85.86,85.68,85.7,11380.0,85.3184,85.3184,85.1395,85.1594,11380.0
2025-03-26 10:25:00,85.67,85.74,85.63,85.69,5922.0,85.1296,85.1992,85.0899,85.1495,5922.0
2025-03-26 10:30:00,85.69,85.75,85.67,85.73,8285.0,85.1495,85.2091,85.1296,85.1892,8285.0
2025-03-26 10:35:00,85.74,85.74,85.68,85.68,7232.0,85.1992,85.1992,85.1395,85.1395,7232.0
2025-03-26 10:40:00,85.7,85.72,85.64,85.67,5950.0,85.1594,85.1793,85.0998,85.1296,5950.0
2025-03-26 10:45:00,85.65,85.67,85.56,85.56,12909.0,85.1097,85.1296,85.0203,85.0203,12909.0
2025-03-26 10:50:00,85.59,85.73,85.57,85.72,15311.0,85.0501,85.1892,85.0302,85.1793,15311.0
2025-03-26 10:55:00,85.7,85.79,85.7,85.77,15783.0,85.1594,85.2488,85.1594,85.229,15783.0
2025-03-26 11:00:00,85.78,85.85,85.77,85.81,11361.0,85.2389,85.3085,85.229,85.2687,11361.0
2025-03-26 11:05:00,85.81,85.87,85.76,85.85,27532.0,85.2687,85.3283,85.219,85.3085,27532.0
2025-03-26 11:10:00,85.85,85.9,85.77,85.79,4410.0,85.3085,85.3582,85.229,85.2488,4410.0
2025-03-26 11:15:00,85.82,85.82,85.58,85.64,22115.0,85.2787,85.2787,85.0402,85.0998,22115.0
2025-03-26 11:20:00,85.61,85.66,85.44,85.5,18756.0,85.07,85.1197,84.9011,84.9607,18756.0
2025-03-26 11:25:00,85.49,85.49,85.39,85.41,14379.0,84.9507,84.9507,84.8514,84.8712,14379.0
2025-03-26 11:30:00,85.42,85.51,85.4,85.44,25890.0,84.8812,84.9706,84.8613,84.9011,25890.0
2025-03-26 11:35:00,85.45,85.51,85.41,85.51,33371.0,84.911,84.9706,84.8712,84.9706,33371.0
2025-03-26 11:40:00,85.51,85.55,85.41,85.46,14764.0,84.9706,85.0104,84.8712,84.9209,14764.0
2025-03-26 11:45:00,85.46,85.46,85.34,85.37,6330.0,84.9209,84.9209,84.8017,84.8315,6330.0
2025-03-26 11:50:00,85.37,85.37,85.21,85.28,7824.0,84.8315,84.8315,84.6725,84.7421,7824.0
2025-03-26 11:55:00,85.25,85.27,85.06,85.14,16929.0,84.7123,84.7321,84.5235,84.6029,16929.0
2025-03-26 12:00:00,85.11,85.18,85.07,85.11,7023.0,84.5731,84.6427,84.5334,84.5731,7023.0
2025-03-26 12:05:00,85.12,85.23,85.07,85.12,17662.0,84.5831,84.6924,84.5334,84.5831,17662.0
2025-03-26 12:10:00,85.12,85.18,85.09,85.11,4547.0,84.5831,84.6427,84.5533,84.5731,4547.0
2025-03-26 12:15:00,85.12,85.16,85.04,85.05,11470.0,84.5831,84.6228,84.5036,84.5135,11470.0
2025-03-26 12:20:00,85.03,85.11,85.03,85.1,4252.0,84.4936,84.5731,84.4936,84.5632,4252.0
2025-03-26 12:25:00,85.1,85.18,85.1,85.18,9553.0,84.5632,84.6427,84.5632,84.6427,9553.0
2025-03-26 12:30:00,85.17,85.24,85.13,85.19,10802.0,84.6328,84.7023,84.593,84.6526,10802.0
2025-03-26 12:35:00,85.2,85.24,85.15,85.17,7094.0,84.6626,84.7023,84.6129,84.6328,7094.0
2025-03-26 12:40:00,85.18,85.23,85.14,85.15,5559.0,84.6427,84.6924,84.6029,84.6129,5559.0
2025-03-26 12:45:00,85.15,85.21,85.14,85.2,5195.0,84.6129,84.6725,84.6029,84.6626,5195.0
2025-03-26 12:50:00,85.2,85.23,85.11,85.13,9657.0,84.6626,84.6924,84.5731,84.593,9657.0
2025-03-26 12:55:00,85.13,85.14,85.02,85.04,3724.0,84.593,84.6029,84.4837,84.5036,3724.0
2025-03-26 13:00:00,85.04,85.11,84.99,85.06,6048.0,84.5036,84.5731,84.4539,84.5235,6048.0
2025-03-26 13:05:00,85.07,85.09,85.03,85.09,8913.0,84.5334,84.5533,84.4936,84.5533,8913.0
2025-03-26 13:10:00,85.09,85.11,85.03,85.06,5621.0,84.5533,84.5731,84.4936,84.5235,5621.0
2025-03-26 13:15:00,85.05,85.06,84.93,84.96,6561.0,84.5135,84.5235,84.3943,84.4241,6561.0
2025-03-26 13:20:00,84.97,85.03,84.93,85.02,13290.0,84.434,84.4936,84.3943,84.4837,13290.0
2025-03-26 13:25:00,85.01,85.02,84.9,84.92,5532.0,84.4738,84.4837,84.3645,84.3843,5532.0
2025-03-26 13:30:00,84.9,84.9,84.78,84.81,7434.0,84.3645,84.3645,84.2452,84.275,7434.0
2025-03-26 13:35:00,84.82,84.85,84.78,84.83,2512.0,84.285,84.3148,84.2452,84.2949,2512.0
2025-03-26 13:40:00,84.88,85.04,84.88,85.0,6970.0,84.3446,84.5036,84.3446,84.4638,6970.0
2025-03-26 13:45:00,85.0,85.03,84.91,84.93,7319.0,84.4638,84.4936,84.3744,84.3943,7319.0
2025-03-26 13:50:00,84.95,84.96,84.91,84.93,4963.0,84.4141,84.4241,84.3744,84.3943,4963.0
2025-03-26 13:55:00,84.91,84.93,84.82,84.84,5388.0,84.3744,84.3943,84.285,84.3048,5388.0
2025-03-26 14:00:00,84.82,84.95,84.82,84.93,8303.0,84.285,84.4141,84.285,84.3943,8303.0
2025-03-26 14:05:00,84.92,84.95,84.84,84.9,6645.0,84.3843,84.4141,84.3048,84.3645,6645.0
2025-03-26 14:10:00,84.94,85.05,84.93,85.0,11233.0,84.4042,84.5135,84.3943,84.4638,11233.0
2025-03-26 14:15:00,85.01,85.04,84.99,85.01,5968.0,84.4738,84.5036,84.4539,84.4738,5968.0
2025-03-26 14:20:00,85.0,85.03,84.98,85.02,7942.0,84.4638,84.4936,84.444,84.4837,7942.0
2025-03-26 14:25:00,85.02,85.05,84.92,84.99,15073.0,84.4837,84.5135,84.3843,84.4539,15073.0
2025-03-26 14:30:00,84.98,85.03,84.95,84.97,12560.0,84.444,84.4936,84.4141,84.434,12560.0
2025-03-26 14:35:00,84.97,84.98,84.92,84.97,5911.0,84.434,84.444,84.3843,84.434,5911.0
2025-03-26 14:40:00,84.96,84.98,84.78,84.79,14257.0,84.4241,84.444,84.2452,84.2552,14257.0
2025-03-26 14:45:00,84.77,84.84,84.66,84.73,11487.0,84.2353,84.3048,84.126,84.1955,11487.0
2025-03-26 14:50:00,84.73,84.74,84.68,84.73,13053.0,84.1955,84.2055,84.1458,84.1955,13053.0
2025-03-26 14:55:00,84.72,84.75,84.63,84.66,12605.0,84.1856,84.2154,84.0962,84.126,12605.0
2025-03-26 15:00:00,84.65,84.77,84.65,84.7,19544.0,84.116,84.2353,84.116,84.1657,19544.0
2025-03-26 15:05:00,84.7,84.74,84.67,84.7,19337.0,84.1657,84.2055,84.1359,84.1657,19337.0
2025-03-26 15:10:00,84.7,84.72,84.67,84.71,13306.0,84.1657,84.1856,84.1359,84.1757,13306.0
2025-03-26 15:15:00,84.7,84.88,84.69,84.87,15496.0,84.1657,84.3446,84.1558,84.3347,15496.0
2025-03-26 15:20:00,84.87,85.03,84.84,84.86,20870.0,84.3347,84.4936,84.3048,84.3247,20870.0
2025-03-26 15:25:00,84.85,84.9,84.82,84.82,18099.0,84.3148,84.3645,84.285,84.285,18099.0
2025-03-26 15:30:00,84.84,84.86,84.78,84.85,24373.0,84.3048,84.3247,84.2452,84.3148,24373.0
2025-03-26 15:35:00,84.86,84.88,84.81,84.84,35024.0,84.3247,84.3446,84.275,84.3048,35024.0
2025-03-26 15:40:00,84.84,85.02,84.83,85.0,38026.0,84.3048,84.4837,84.2949,84.4638,38026.0
2025-03-26 15:45:00,84.98,85.1,84.98,85.1,29807.0,84.444,84.5632,84.444,84.5632,29807.0
2025-03-26 15:50:00,85.09,85.29,85.03,85.23,69830.0,84.5533,84.752,84.4936,84.6924,69830.0
2025-03-26 15:55:00,85.2,85.2,85.05,85.07,146552.0,84.6626,84.6626,84.5135,84.5334,146552.0
2025-03-27 09:30:00,84.94,85.04,84.27,84.28,95527.0,84.4042,84.5036,83.7384,83.7484,95527.0
2025-03-27 09:35:00,84.29,84.4,83.86,83.98,13353.0,83.7583,83.8676,83.331,83.4503,13353.0
2025-03-27 09:40:00,84.05,84.26,83.87,83.88,14534.0,83.5198,83.7285,83.341,83.3509,14534.0
2025-03-27 09:45:00,83.87,84.42,83.87,84.42,9567.0,83.341,83.8875,83.341,83.8875,9567.0
2025-03-27 09:50:00,84.4,84.67,84.4,84.62,15137.0,83.8676,84.1359,83.8676,84.0862,15137.0
2025-03-27 09:55:00,84.62,84.75,84.54,84.73,19413.0,84.0862,84.2154,84.0067,84.1955,19413.0
2025-03-27 10:00:00,84.7,84.83,84.58,84.69,11736.0,84.1657,84.2949,84.0465,84.1558,11736.0
2025-03-27 10:05:00,84.68,84.69,84.58,84.65,10343.0,84.1458,84.1558,84.0465,84.116,10343.0
2025-03-27 10:10:00,84.68,84.89,84.59,84.85,9662.0,84.1458,84.3545,84.0564,84.3148,9662.0
2025-03-27 10:15:00,84.88,85.07,84.86,85.07,6107.0,84.3446,84.5334,84.3247,84.5334,6107.0
2025-03-27 10:20:00,85.05,85.05,84.85,84.93,9241.0,84.5135,84.5135,84.3148,84.3943,9241.0
2025-03-27 10:25:00,84.94,84.94,84.83,84.83,4923.0,84.4042,84.4042,84.2949,84.2949,4923.0
2025-03-27 10:30:00,84.84,84.96,84.79,84.9,5864.0,84.3048,84.4241,84.2552,84.3645,5864.0
2025-03-27 10:35:00,84.92,85.01,84.87,85.0,6033.0,84.3843,84.4738,84.3347,84.4638,6033.0
2025-03-27 10:40:00,85.0,85.04,84.97,85.0,4275.0,84.4638,84.5036,84.434,84.4638,4275.0
2025-03-27 10:45:00,84.97,85.04,84.89,84.91,4294.0,84.434,84.5036,84.3545,84.3744,4294.0
2025-03-27 10:50:00,84.93,84.97,84.87,84.92,8631.0,84.3943,84.434,84.3347,84.3843,8631.0
2025-03-27 10:55:00,84.91,85.03,84.88,85.0,6565.0,84.3744,84.4936,84.3446,84.4638,6565.0
2025-03-27 11:00:00,85.01,85.14,84.96,85.11,8377.0,84.4738,84.6029,84.4241,84.5731,8377.0
2025-03-27 11:05:00,85.14,85.16,85.0,85.02,13691.0,84.6029,84.6228,84.4638,84.4837,13691.0
2025-03-27 11:10:00,85.03,85.15,85.03,85.15,5714.0,84.4936,84.6129,84.4936,84.6129,5714.0
2025-03-27 11:15:00,85.15,85.22,85.08,85.21,8081.0,84.6129,84.6824,84.5433,84.6725,8081.0
2025-03-27 11:20:00,85.21,85.21,85.09,85.12,5006.0,84.6725,84.6725,84.5533,84.5831,5006.0
2025-03-27 11:25:00,85.1,85.13,85.0,85.0,11267.0,84.5632,84.593,84.4638,84.4638,11267.0
2025-03-27 11:30:00,84.96,84.98,84.89,84.89,12237.0,84.4241,84.444,84.3545,84.3545,12237.0
2025-03-27 11:35:00,84.89,84.9,84.77,84.83,18852.0,84.3545,84.3645,84.2353,84.2949,18852.0
2025-03-27 11:40:00,84.79,84.85,84.76,84.83,6008.0,84.2552,84.3148,84.2253,84.2949,6008.0
2025-03-27 11:45:00,84.83,84.83,84.69,84.71,6582.0,84.2949,84.2949,84.1558,84.1757,6582.0
2025-03-27 11:50:00,84.71,84.82,84.7,84.79,9085.0,84.1757,84.285,84.1657,84.2552,9085.0
2025-03-27 11:55:00,84.77,84.84,84.74,84.84,5832.0,84.2353,84.3048,84.2055,84.3048,5832.0
2025-03-27 12:00:00,84.84,84.91,84.81,84.91,5226.0,84.3048,84.3744,84.275,84.3744,5226.0
2025-03-27 12:05:00,84.92,85.01,84.92,85.0,5218.0,84.3843,84.4738,84.3843,84.4638,5218.0
2025-03-27 12:10:00,84.95,84.97,84.87,84.92,27252.0,84.4141,84.434,84.3347,84.3843,27252.0
2025-03-27 12:15:00,84.9,84.98,84.87,84.98,12009.0,84.3645,84.444,84.3347,84.444,12009.0
2025-03-27 12:20:00,84.95,85.02,84.95,84.98,5181.0,84.4141,84.4837,84.4141,84.444,5181.0
2025-03-27 12:25:00,84.98,84.99,84.92,84.96,6808.0,84.444,84.4539,84.3843,84.4241,6808.0
2025-03-27 12:30:00,84.95,85.08,84.95,84.96,7920.0,84.4141,84.5433,84.4141,84.4241,7920.0
2025-03-27 12:35:00,84.99,85.0,84.92,84.93,7913.0,84.4539,84.4638,84.3843,84.3943,7913.0
2025-03-27 12:40:00,84.92,84.98,84.91,84.94,9323.0,84.3843,84.444,84.3744,84.4042,9323.0
2025-03-27 12:45:00,84.93,84.94,84.68,84.68,9749.0,84.3943,84.4042,84.1458,84.1458,9749.0
2025-03-27 12:50:00,84.64,84.8,84.61,84.75,93915.0,84.1061,84.2651,84.0763,84.2154,93915.0
2025-03-27 12:55:00,84.73,84.73,84.63,84.65,4645.0,84.1955,84.1955,84.0962,84.116,4645.0
2025-03-27 13:00:00,84.64,84.68,84.58,84.66,2770.0,84.1061,84.1458,84.0465,84.126,2770.0
2025-03-27 13:05:00,84.69,84.73,84.67,84.71,8899.0,84.1558,84.1955,84.1359,84.1757,8899.0
2025-03-27 13:10:00,84.71,84.81,84.7,84.81,5711.0,84.1757,84.275,84.1657,84.275,5711.0
2025-03-27 13:15:00,84.81,84.84,84.79,84.79,6229.0,84.275,84.3048,84.2552,84.2552,6229.0
2025-03-27 13:20:00,84.79,84.82,84.75,84.79,6019.0,84.2552,84.285,84.2154,84.2552,6019.0
2025-03-27 13:25:00,84.78,84.79,84.67,84.68,14159.0,84.2452,84.2552,84.1359,84.1458,14159.0
2025-03-27 13:30:00,84.68,84.76,84.68,84.71,8050.0,84.1458,84.2253,84.1458,84.1757,8050.0
2025-03-27 13:35:00,84.7,84.73,84.64,84.68,8805.0,84.1657,84.1955,84.1061,84.1458,8805.0
2025-03-27 13:40:00,84.69,84.74,84.68,84.71,5899.0,84.1558,84.2055,84.1458,84.1757,5899.0
2025-03-27 13:45:00,84.72,84.77,84.71,84.77,11602.0,84.1856,84.2353,84.1757,84.2353,11602.0
2025-03-27 13:50:00,84.79,84.84,84.65,84.65,5704.0,84.2552,84.3048,84.116,84.116,5704.0
2025-03-27 13:55:00,84.67,84.71,84.64,84.66,20978.0,84.1359,84.1757,84.1061,84.126,20978.0
2025-03-27 14:00:00,84.68,84.8,84.68,84.79,30895.0,84.1458,84.2651,84.1458,84.2552,30895.0
2025-03-27 14:05:00,84.82,84.85,84.78,84.83,120221.0,84.285,84.3148,84.2452,84.2949,120221.0
2025-03-27 14:10:00,84.85,84.88,84.76,84.86,8929.0,84.3148,84.3446,84.2253,84.3247,8929.0
2025-03-27 14:15:00,84.86,84.9,84.82,84.82,31242.0,84.3247,84.3645,84.285,84.285,31242.0
2025-03-27 14:20:00,84.81,84.84,84.68,84.68,25648.0,84.275,84.3048,84.1458,84.1458,25648.0
2025-03-27 14:25:00,84.66,84.74,84.62,84.62,12919.0,84.126,84.2055,84.0862,84.0862,12919.0
2025-03-27 14:30:00,84.61,84.7,84.6,84.7,7833.0,84.0763,84.1657,84.0664,84.1657,7833.0
2025-03-27 14:35:00,84.68,84.72,84.65,84.72,13416.0,84.1458,84.1856,84.116,84.1856,13416.0
2025-03-27 14:40:00,84.7,84.74,84.65,84.66,17440.0,84.1657,84.2055,84.116,84.126,17440.0
2025-03-27 14:45:00,84.67,84.74,84.65,84.74,10826.0,84.1359,84.2055,84.116,84.2055,10826.0
2025-03-27 14:50:00,84.75,84.79,84.67,84.73,13586.0,84.2154,84.2552,84.1359,84.1955,13586.0
2025-03-27 14:55:00,84.73,84.74,84.54,84.55,20188.0,84.1955,84.2055,84.0067,84.0167,20188.0
2025-03-27 15:00:00,84.56,84.72,84.56,84.66,12245.0,84.0266,84.1856,84.0266,84.126,12245.0
2025-03-27 15:05:00,84.66,84.77,84.61,84.74,6865.0,84.126,84.2353,84.0763,84.2055,6865.0
2025-03-27 15:10:00,84.76,84.82,84.74,84.81,67683.0,84.2253,84.285,84.2055,84.275,67683.0
2025-03-27 15:15:00,84.79,84.89,84.77,84.85,89509.0,84.2552,84.3545,84.2353,84.3148,89509.0
2025-03-27 15:20:00,84.85,84.96,84.85,84.91,93322.0,84.3148,84.4241,84.3148,84.3744,93322.0
2025-03-27 15:25:00,84.89,85.06,84.89,85.06,24750.0,84.3545,84.5235,84.3545,84.5235,24750.0
2025-03-27 15:30:00,85.06,85.11,84.96,85.05,54446.0,84.5235,84.5731,84.4241,84.5135,54446.0
2025-03-27 15:35:00,85.06,85.07,84.82,84.84,38566.0,84.5235,84.5334,84.285,84.3048,38566.0
2025-03-27 15:40:00,84.84,84.9,84.78,84.83,37943.0,84.3048,84.3645,84.2452,84.2949,37943.0
2025-03-27 15:45:00,84.83,84.89,84.75,84.89,37951.0,84.2949,84.3545,84.2154,84.3545,37951.0
2025-03-27 15:50:00,84.87,84.87,84.66,84.77,73004.0,84.3347,84.3347,84.126,84.2353,73004.0
2025-03-27 15:55:00,84.78,84.82,84.44,84.48,211690.0,84.2452,84.285,83.9074,83.9471,211690.0
2025-03-28 09:30:00,84.24,84.63,84.1,84.52,39007.0,83.7086,84.0962,83.5695,83.9869,39007.0
2025-03-28 09:35:00,84.7,84.85,84.55,84.56,7557.0,84.1657,84.3148,84.0167,84.0266,7557.0
2025-03-28 09:40:00,84.56,84.62,83.98,84.04,19025.0,84.0266,84.0862,83.4503,83.5099,19025.0
2025-03-28 09:45:00,84.08,84.13,83.79,83.9,16115.0,83.5496,83.5993,83.2615,83.3708,16115.0
2025-03-28 09:50:00,83.9,83.94,83.82,83.85,7915.0,83.3708,83.4105,83.2913,83.3211,7915.0
2025-03-28 09:55:00,83.84,83.88,83.73,83.82,9720.0,83.3111,83.3509,83.2018,83.2913,9720.0
2025-03-28 10:00:00,83.82,84.01,83.66,83.81,18590.0,83.2913,83.4801,83.1323,83.2813,18590.0
2025-03-28 10:05:00,83.81,83.84,83.61,83.68,7952.0,83.2813,83.3111,83.0826,83.1522,7952.0
2025-03-28 10:10:00,83.69,83.69,83.43,83.54,7915.0,83.1621,83.1621,82.9037,83.013,7915.0
2025-03-28 10:15:00,83.53,83.76,83.53,83.62,16340.0,83.0031,83.2317,83.0031,83.0925,16340.0
2025-03-28 10:20:00,83.63,83.66,83.54,83.54,16592.0,83.1025,83.1323,83.013,83.013,16592.0
2025-03-28 10:25:00,83.54,83.55,83.35,83.37,8392.0,83.013,83.023,82.8242,82.8441,8392.0
2025-03-28 10:30:00,83.4,83.51,83.27,83.31,17341.0,82.8739,82.9832,82.7447,82.7845,17341.0
2025-03-28 10:35:00,83.28,83.28,83.08,83.28,10082.0,82.7547,82.7547,82.5559,82.7547,10082.0
2025-03-28 10:40:00,83.31,83.32,83.21,83.22,8119.0,82.7845,82.7944,82.6851,82.6951,8119.0
2025-03-28 10:45:00,83.22,83.25,83.02,83.03,11494.0,82.6951,82.7249,82.4963,82.5063,11494.0
2025-03-28 10:50:00,83.04,83.16,83.01,83.16,22764.0,82.5162,82.6354,82.4864,82.6354,22764.0
2025-03-28 10:55:00,83.16,83.19,83.07,83.09,16316.0,82.6354,82.6652,82.546,82.5659,16316.0
2025-03-28 11:00:00,83.06,83.07,82.96,83.06,18491.0,82.5361,82.546,82.4367,82.5361,18491.0
2025-03-28 11:05:00,83.06,83.25,83.04,83.13,19345.0,82.5361,82.7249,82.5162,82.6056,19345.0
2025-03-28 11:10:00,83.15,83.31,83.13,83.25,44030.0,82.6255,82.7845,82.6056,82.7249,44030.0
2025-03-28 11:15:00,83.25,83.26,83.12,83.21,7667.0,82.7249,82.7348,82.5957,82.6851,7667.0
2025-03-28 11:20:00,83.22,83.37,83.17,83.19,16491.0,82.6951,82.8441,82.6454,82.6652,16491.0
2025-03-28 11:25:00,83.2,83.23,83.17,83.22,9800.0,82.6752,82.705,82.6454,82.6951,9800.0
2025-03-28 11:30:00,83.2,83.32,83.19,83.31,9366.0,82.6752,82.7944,82.6652,82.7845,9366.0
2025-03-28 11:35:00,83.34,83.42,83.31,83.39,5194.0,82.8143,82.8938,82.7845,82.864,5194.0
2025-03-28 11:40:00,83.38,83.38,83.23,83.26,6266.0,82.854,82.854,82.705,82.7348,6266.0
2025-03-28 11:45:00,83.29,83.37,83.28,83.35,8630.0,82.7646,82.8441,82.7547,82.8242,8630.0
2025-03-28 11:50:00,83.36,83.36,83.25,83.27,17145.0,82.8342,82.8342,82.7249,82.7447,17145.0
2025-03-28 11:55:00,83.27,83.3,83.17,83.17,8393.0,82.7447,82.7746,82.6454,82.6454,8393.0
2025-03-28 12:00:00,83.17,83.23,83.14,83.19,7076.0,82.6454,82.705,82.6156,82.6652,7076.0
2025-03-28 12:05:00,83.21,83.21,83.11,83.11,3005.0,82.6851,82.6851,82.5858,82.5858,3005.0
2025-03-28 12:10:00,83.1,83.18,83.1,83.16,5069.0,82.5758,82.6553,82.5758,82.6354,5069.0
2025-03-28 12:15:00,83.17,83.17,82.99,82.99,7687.0,82.6454,82.6454,82.4665,82.4665,7687.0
2025-03-28 12:20:00,82.99,83.06,82.98,82.99,14285.0,82.4665,82.5361,82.4566,82.4665,14285.0
2025-03-28 12:25:00,82.98,83.03,82.96,83.01,17768.0,82.4566,82.5063,82.4367,82.4864,17768.0
2025-03-28 12:30:00,83.02,83.07,82.95,82.97,5960.0,82.4963,82.546,82.4268,82.4466,5960.0
2025-03-28 12:35:00,82.98,83.03,82.97,83.01,5909.0,82.4566,82.5063,82.4466,82.4864,5909.0
2025-03-28 12:40:00,82.99,83.04,82.92,82.92,14990.0,82.4665,82.5162,82.397,82.397,14990.0
2025-03-28 12:45:00,82.92,82.96,82.86,82.86,22689.0,82.397,82.4367,82.3373,82.3373,22689.0
2025-03-28 12:50:00,82.84,82.94,82.84,82.9,16093.0,82.3175,82.4168,82.3175,82.3771,16093.0
2025-03-28 12:55:00,82.89,82.91,82.78,82.79,13528.0,82.3671,82.387,82.2578,82.2678,13528.0
2025-03-28 13:00:00,82.77,82.77,82.63,82.64,6330.0,82.2479,82.2479,82.1088,82.1187,6330.0
2025-03-28 13:05:00,82.64,82.7,82.58,82.58,28153.0,82.1187,82.1783,82.0591,82.0591,28153.0
2025-03-28 13:10:00,82.58,82.6,82.55,82.56,2579.0,82.0591,82.079,82.0293,82.0392,2579.0
2025-03-28 13:15:00,82.56,82.68,82.51,82.63,11743.0,82.0392,82.1585,81.9895,82.1088,11743.0
2025-03-28 13:20:00,82.64,82.65,82.6,82.64,2401.0,82.1187,82.1287,82.079,82.1187,2401.0
2025-03-28 13:25:00,82.61,82.61,82.48,82.5,3990.0,82.0889,82.0889,81.9597,81.9796,3990.0
2025-03-28 13:30:00,82.5,82.56,82.5,82.52,2853.0,81.9796,82.0392,81.9796,81.9995,2853.0
2025-03-28 13:35:00,82.54,82.6,82.5,82.59,6366.0,82.0193,82.079,81.9796,82.069,6366.0
2025-03-28 13:40:00,82.61,82.68,82.61,82.65,5906.0,82.0889,82.1585,82.0889,82.1287,5906.0
2025-03-28 13:45:00,82.65,82.75,82.62,82.68,4896.0,82.1287,82.228,82.0988,82.1585,4896.0
2025-03-28 13:50:00,82.68,82.68,82.63,82.65,21560.0,82.1585,82.1585,82.1088,82.1287,21560.0
2025-03-28 13:55:00,82.64,82.72,82.63,82.69,18074.0,82.1187,82.1982,82.1088,82.1684,18074.0
2025-03-28 14:00:00,82.68,82.76,82.59,82.59,50149.0,82.1585,82.238,82.069,82.069,50149.0
2025-03-28 14:05:00,82.6,82.7,82.58,82.7,14224.0,82.079,82.1783,82.0591,82.1783,14224.0
2025-03-28 14:10:00,82.74,82.84,82.74,82.8,9268.0,82.2181,82.3175,82.2181,82.2777,9268.0
2025-03-28 14:15:00,82.81,82.81,82.77,82.8,2809.0,82.2876,82.2876,82.2479,82.2777,2809.0
2025-03-28 14:20:00,82.82,82.86,82.74,82.74,4073.0,82.2976,82.3373,82.2181,82.2181,4073.0
2025-03-28 14:25:00,82.74,82.79,82.7,82.77,12838.0,82.2181,82.2678,82.1783,82.2479,12838.0
2025-03-28 14:30:00,82.76,82.82,82.73,82.82,9499.0,82.238,82.2976,82.2081,82.2976,9499.0
2025-03-28 14:35:00,82.83,82.85,82.77,82.8,10110.0,82.3075,82.3274,82.2479,82.2777,10110.0
2025-03-28 14:40:00,82.8,82.86,82.78,82.82,8304.0,82.2777,82.3373,82.2578,82.2976,8304.0
2025-03-28 14:45:00,82.84,82.84,82.77,82.81,10117.0,82.3175,82.3175,82.2479,82.2876,10117.0
2025-03-28 14:50:00,82.8,82.85,82.77,82.84,7155.0,82.2777,82.3274,82.2479,82.3175,7155.0
2025-03-28 14:55:00,82.85,82.89,82.83,82.87,10412.0,82.3274,82.3671,82.3075,82.3473,10412.0
2025-03-28 15:00:00,82.86,82.89,82.83,82.84,6099.0,82.3373,82.3671,82.3075,82.3175,6099.0
2025-03-28 15:05:00,82.84,82.94,82.84,82.9,9707.0,82.3175,82.4168,82.3175,82.3771,9707.0
2025-03-28 15:10:00,82.9,82.92,82.84,82.89,21288.0,82.3771,82.397,82.3175,82.3671,21288.0
2025-03-28 15:15:00,82.89,82.91,82.77,82.91,12871.0,82.3671,82.387,82.2479,82.387,12871.0
2025-03-28 15:20:00,82.92,82.92,82.83,82.86,35226.0,82.397,82.397,82.3075,82.3373,35226.0
2025-03-28 15:25:00,82.86,82.86,82.76,82.77,16483.0,82.3373,82.3373,82.238,82.2479,16483.0
2025-03-28 15:30:00,82.77,82.77,82.61,82.64,31913.0,82.2479,82.2479,82.0889,82.1187,31913.0
2025-03-28 15:35:00,82.64,82.76,82.61,82.72,36141.0,82.1187,82.238,82.0889,82.1982,36141.0
2025-03-28 15:40:00,82.72,82.78,82.68,82.77,19720.0,82.1982,82.2578,82.1585,82.2479,19720.0
2025-03-28 15:45:00,82.78,82.98,82.72,82.98,23503.0,82.2578,82.4566,82.1982,82.4566,23503.0
2025-03-28 15:50:00,82.99,82.99,82.8,82.93,51237.0,82.4665,82.4665,82.2777,82.4069,51237.0
2025-03-28 15:55:00,82.92,82.98,82.6,82.69,243423.0,82.397,82.4566,82.079,82.1684,243423.0
2025-03-31 09:30:00,81.81,82.18,81.44,82.04,74699.0,81.294,81.6616,80.9263,81.5225,74699.0
2025-03-31 09:35:00,82.04,82.45,81.91,82.02,18639.0,81.5225,81.9299,81.3933,81.5026,18639.0
2025-03-31 09:40:00,81.99,82.01,81.52,81.61,18514.0,81.4728,81.4927,81.0058,81.0952,18514.0
2025-03-31 09:45:00,81.52,81.68,81.34,81.52,27118.0,81.0058,81.1648,80.8269,81.0058,27118.0
2025-03-31 09:50:00,81.52,82.01,81.51,81.96,25512.0,81.0058,81.4927,80.9958,81.443,25512.0
2025-03-31 09:55:00,81.96,82.25,81.94,82.14,13763.0,81.443,81.7312,81.4231,81.6219,13763.0
2025-03-31 10:00:00,82.14,82.44,82.12,82.28,18081.0,81.6219,81.92,81.602,81.761,18081.0
2025-03-31 10:05:00,82.28,82.48,82.21,82.43,13674.0,81.761,81.9597,81.6914,81.91,13674.0
2025-03-31 10:10:00,82.42,82.6,82.37,82.52,22609.0,81.9001,82.079,81.8504,81.9995,22609.0
2025-03-31 10:15:00,82.49,82.57,82.32,82.34,41050.0,81.9697,82.0492,81.8007,81.8206,41050.0
2025-03-31 10:20:00,82.35,82.4,82.19,82.35,27167.0,81.8305,81.8802,81.6716,81.8305,27167.0
2025-03-31 10:25:00,82.33,82.48,82.24,82.48,14950.0,81.8107,81.9597,81.7212,81.9597,14950.0
2025-03-31 10:30:00,82.45,82.87,82.4,82.81,30135.0,81.9299,82.3473,81.8802,82.2876,30135.0
2025-03-31 10:35:00,82.83,82.86,82.63,82.81,17285.0,82.3075,82.3373,82.1088,82.2876,17285.0
2025-03-31 10:40:00,82.8,82.82,82.67,82.78,20601.0,82.2777,82.2976,82.1485,82.2578,20601.0
2025-03-31 10:45:00,82.78,83.06,82.77,82.98,21899.0,82.2578,82.5361,82.2479,82.4566,21899.0
2025-03-31 10:50:00,82.98,83.02,82.82,82.92,28124.0,82.4566,82.4963,82.2976,82.397,28124.0
2025-03-31 10:55:00,82.91,82.96,82.83,82.92,18406.0,82.387,82.4367,82.3075,82.397,18406.0
2025-03-31 11:00:00,82.93,83.0,82.91,82.98,14669.0,82.4069,82.4764,82.387,82.4566,14669.0
2025-03-31 11:05:00,82.98,83.02,82.93,82.96,25564.0,82.4566,82.4963,82.4069,82.4367,25564.0
2025-03-31 11:10:00,82.96,83.06,82.92,82.95,26869.0,82.4367,82.5361,82.397,82.4268,26869.0
2025-03-31 11:15:00,82.94,83.04,82.94,82.98,23150.0,82.4168,82.5162,82.4168,82.4566,23150.0
2025-03-31 11:20:00,82.98,83.06,82.97,83.04,13681.0,82.4566,82.5361,82.4466,82.5162,13681.0
2025-03-31 11:25:00,83.04,83.16,83.01,83.04,32698.0,82.5162,82.6354,82.4864,82.5162,32698.0
2025-03-31 11:30:00,83.07,83.08,82.97,83.0,18527.0,82.546,82.5559,82.4466,82.4764,18527.0
2025-03-31 11:35:00,82.98,83.1,82.98,83.05,33647.0,82.4566,82.5758,82.4566,82.5261,33647.0
2025-03-31 11:40:00,83.04,83.06,82.96,82.97,16601.0,82.5162,82.5361,82.4367,82.4466,16601.0
2025-03-31 11:45:00,82.97,83.07,82.96,83.06,23173.0,82.4466,82.546,82.4367,82.5361,23173.0
2025-03-31 11:50:00,83.06,83.06,82.91,83.0,22733.0,82.5361,82.5361,82.387,82.4764,22733.0
2025-03-31 11:55:00,82.97,82.97,82.87,82.9,21749.0,82.4466,82.4466,82.3473,82.3771,21749.0
2025-03-31 12:00:00,82.92,82.98,82.9,82.97,9381.0,82.397,82.4566,82.3771,82.4466,9381.0
2025-03-31 12:05:00,82.97,82.97,82.69,82.69,9912.0,82.4466,82.4466,82.1684,82.1684,9912.0
2025-03-31 12:10:00,82.69,82.69,82.58,82.66,10431.0,82.1684,82.1684,82.0591,82.1386,10431.0
2025-03-31 12:15:00,82.68,82.79,82.68,82.79,24992.0,82.1585,82.2678,82.1585,82.2678,24992.0
2025-03-31 12:20:00,82.83,82.83,82.74,82.76,10244.0,82.3075,82.3075,82.2181,82.238,10244.0
2025-03-31 12:25:00,82.8,83.13,82.79,83.05,13651.0,82.2777,82.6056,82.2678,82.5261,13651.0
2025-03-31 12:30:00,83.05,83.07,82.96,83.05,6884.0,82.5261,82.546,82.4367,82.5261,6884.0
2025-03-31 12:35:00,83.05,83.09,83.01,83.09,3880.0,82.5261,82.5659,82.4864,82.5659,3880.0
2025-03-31 12:40:00,83.08,83.11,83.05,83.06,5878.0,82.5559,82.5858,82.5261,82.5361,5878.0
2025-03-31 12:45:00,83.06,83.1,83.02,83.09,7606.0,82.5361,82.5758,82.4963,82.5659,7606.0
2025-03-31 12:50:00,83.09,83.17,83.05,83.16,7645.0,82.5659,82.6454,82.5261,82.6354,7645.0
2025-03-31 12:55:00,83.15,83.16,83.03,83.08,9963.0,82.6255,82.6354,82.5063,82.5559,9963.0
2025-03-31 13:00:00,83.06,83.06,82.95,83.01,13242.0,82.5361,82.5361,82.4268,82.4864,13242.0
2025-03-31 13:05:00,83.01,83.2,83.01,83.18,10735.0,82.4864,82.6752,82.4864,82.6553,10735.0
2025-03-31 13:10:00,83.18,83.21,83.12,83.14,22846.0,82.6553,82.6851,82.5957,82.6156,22846.0
2025-03-31 13:15:00,83.16,83.16,82.95,82.95,17370.0,82.6354,82.6354,82.4268,82.4268,17370.0
2025-03-31 13:20:00,82.95,82.96,82.81,82.94,20848.0,82.4268,82.4367,82.2876,82.4168,20848.0
2025-03-31 13:25:00,82.94,83.07,82.93,83.07,11494.0,82.4168,82.546,82.4069,82.546,11494.0
2025-03-31 13:30:00,83.05,83.11,83.01,83.11,7452.0,82.5261,82.5858,82.4864,82.5858,7452.0
2025-03-31 13:35:00,83.12,83.18,83.07,83.12,7404.0,82.5957,82.6553,82.546,82.5957,7404.0
2025-03-31 13:40:00,83.11,83.12,82.95,82.95,6795.0,82.5858,82.5957,82.4268,82.4268,6795.0
2025-03-31 13:45:00,82.95,82.95,82.88,82.91,13062.0,82.4268,82.4268,82.3572,82.387,13062.0
2025-03-31 13:50:00,82.92,83.07,82.9,83.05,8809.0,82.397,82.546,82.3771,82.5261,8809.0
2025-03-31 13:55:00,83.06,83.07,82.97,82.97,9009.0,82.5361,82.546,82.4466,82.4466,9009.0
2025-03-31 14:00:00,82.97,83.23,82.95,83.17,19488.0,82.4466,82.705,82.4268,82.6454,19488.0
2025-03-31 14:05:00,83.17,83.57,83.16,83.54,19737.0,82.6454,83.0429,82.6354,83.013,19737.0
2025-03-31 14:10:00,83.56,83.72,83.56,83.62,22556.0,83.0329,83.1919,83.0329,83.0925,22556.0
2025-03-31 14:15:00,83.6,83.66,83.55,83.65,17292.0,83.0727,83.1323,83.023,83.1223,17292.0
2025-03-31 14:20:00,83.65,83.67,83.51,83.58,12851.0,83.1223,83.1422,82.9832,83.0528,12851.0
2025-03-31 14:25:00,83.56,83.57,83.48,83.53,9441.0,83.0329,83.0429,82.9534,83.0031,9441.0
2025-03-31 14:30:00,83.5,83.66,83.49,83.53,28945.0,82.9733,83.1323,82.9634,83.0031,28945.0
2025-03-31 14:35:00,83.54,83.65,83.53,83.59,27444.0,83.013,83.1223,83.0031,83.0627,27444.0
2025-03-31 14:40:00,83.59,83.7,83.53,83.63,20536.0,83.0627,83.172,83.0031,83.1025,20536.0
2025-03-31 14:45:00,83.64,83.64,83.47,83.58,17926.0,83.1124,83.1124,82.9435,83.0528,17926.0
2025-03-31 14:50:00,83.57,83.69,83.56,83.67,14749.0,83.0429,83.1621,83.0329,83.1422,14749.0
2025-03-31 14:55:00,83.67,83.71,83.51,83.52,16896.0,83.1422,83.182,82.9832,82.9932,16896.0
2025-03-31 15:00:00,83.53,83.71,83.53,83.71,13969.0,83.0031,83.182,83.0031,83.182,13969.0
2025-03-31 15:05:00,83.71,83.77,83.66,83.73,24041.0,83.182,83.2416,83.1323,83.2018,24041.0
2025-03-31 15:10:00,83.71,83.85,83.62,83.77,21641.0,83.182,83.3211,83.0925,83.2416,21641.0
2025-03-31 15:15:00,83.77,83.9,83.76,83.87,15686.0,83.2416,83.3708,83.2317,83.341,15686.0
2025-03-31 15:20:00,83.9,84.0,83.89,83.91,20451.0,83.3708,83.4701,83.3608,83.3807,20451.0
2025-03-31 15:25:00,83.9,83.92,83.65,83.7,29788.0,83.3708,83.3906,83.1223,83.172,29788.0
2025-03-31 15:30:00,83.69,83.93,83.67,83.91,47106.0,83.1621,83.4006,83.1422,83.3807,47106.0
2025-03-31 15:35:00,83.9,83.91,83.75,83.9,33248.0,83.3708,83.3807,83.2217,83.3708,33248.0
2025-03-31 15:40:00,83.91,84.31,83.89,83.97,64670.0,83.3807,83.7782,83.3608,83.4403,64670.0
2025-03-31 15:45:00,83.96,84.04,83.81,83.88,51175.0,83.4304,83.5099,83.2813,83.3509,51175.0
2025-03-31 15:50:00,83.88,83.93,83.56,83.78,105873.0,83.3509,83.4006,83.0329,83.2515,105873.0
2025-03-31 15:55:00,83.76,84.02,83.72,83.94,253559.0,83.2317,83.49,83.1919,83.4105,253559.0
2025-04-01 09:30:00,83.73,83.86,82.85,83.43,69542.0,83.2018,83.331,82.3274,82.9037,69542.0
2025-04-01 09:35:00,83.55,83.71,83.07,83.32,10146.0,83.023,83.182,82.546,82.7944,10146.0
2025-04-01 09:40:00,83.34,83.45,82.85,82.85,19772.0,82.8143,82.9236,82.3274,82.3274,19772.0
2025-04-01 09:45:00,82.91,83.44,82.85,83.44,18406.0,82.387,82.9137,82.3274,82.9137,18406.0
2025-04-01 09:50:00,83.44,83.47,83.2,83.4,16545.0,82.9137,82.9435,82.6752,82.8739,16545.0
2025-04-01 09:55:00,83.34,83.39,83.1,83.19,21157.0,82.8143,82.864,82.5758,82.6652,21157.0
2025-04-01 10:00:00,83.1,83.38,82.95,82.95,50540.0,82.5758,82.854,82.4268,82.4268,50540.0
2025-04-01 10:05:00,82.84,83.0,82.64,82.75,11333.0,82.3175,82.4764,82.1187,82.228,11333.0
2025-04-01 10:10:00,82.83,82.83,82.58,82.62,23910.0,82.3075,82.3075,82.0591,82.0988,23910.0
2025-04-01 10:15:00,82.62,82.77,82.62,82.72,30089.0,82.0988,82.2479,82.0988,82.1982,30089.0
2025-04-01 10:20:00,82.71,82.93,82.63,82.83,20948.0,82.1883,82.4069,82.1088,82.3075,20948.0
2025-04-01 10:25:00,82.83,82.98,82.77,82.85,9370.0,82.3075,82.4566,82.2479,82.3274,9370.0
2025-04-01 10:30:00,82.84,82.94,82.79,82.94,7304.0,82.3175,82.4168,82.2678,82.4168,7304.0
2025-04-01 10:35:00,82.95,83.37,82.94,83.3,9563.0,82.4268,82.8441,82.4168,82.7746,9563.0
2025-04-01 10:40:00,83.26,83.53,83.26,83.42,29143.0,82.7348,83.0031,82.7348,82.8938,29143.0
2025-04-01 10:45:00,83.38,83.48,83.36,83.45,14079.0,82.854,82.9534,82.8342,82.9236,14079.0
2025-04-01 10:50:00,83.44,83.76,83.44,83.76,16632.0,82.9137,83.2317,82.9137,83.2317,16632.0
2025-04-01 10:55:00,83.76,83.8,83.56,83.65,26242.0,83.2317,83.2714,83.0329,83.1223,26242.0
2025-04-01 11:00:00,83.65,83.76,83.61,83.76,12074.0,83.1223,83.2317,83.0826,83.2317,12074.0
2025-04-01 11:05:00,83.78,83.86,83.7,83.7,11171.0,83.2515,83.331,83.172,83.172,11171.0
2025-04-01 11:10:00,83.71,83.89,83.63,83.89,15353.0,83.182,83.3608,83.1025,83.3608,15353.0
2025-04-01 11:15:00,83.9,84.05,83.85,83.9,17605.0,83.3708,83.5198,83.3211,83.3708,17605.0
2025-04-01 11:20:00,83.9,83.92,83.75,83.88,13769.0,83.3708,83.3906,83.2217,83.3509,13769.0
2025-04-01 11:25:00,83.88,84.0,83.71,83.75,19016.0,83.3509,83.4701,83.182,83.2217,19016.0
2025-04-01 11:30:00,83.76,83.84,83.74,83.81,43343.0,83.2317,83.3111,83.2118,83.2813,43343.0
2025-04-01 11:35:00,83.8,83.86,83.75,83.8,20330.0,83.2714,83.331,83.2217,83.2714,20330.0
2025-04-01 11:40:00,83.78,83.83,83.71,83.78,24323.0,83.2515,83.3012,83.182,83.2515,24323.0
2025-04-01 11:45:00,83.78,83.84,83.78,83.79,12658.0,83.2515,83.3111,83.2515,83.2615,12658.0
2025-04-01 11:50:00,83.81,83.88,83.77,83.85,21316.0,83.2813,83.3509,83.2416,83.3211,21316.0
2025-04-01 11:55:00,83.84,83.89,83.82,83.89,6164.0,83.3111,83.3608,83.2913,83.3608,6164.0
2025-04-01 12:00:00,83.9,84.04,83.87,83.97,13594.0,83.3708,83.5099,83.341,83.4403,13594.0
2025-04-01 12:05:00,83.96,84.01,83.92,83.98,11165.0,83.4304,83.4801,83.3906,83.4503,11165.0
2025-04-01 12:10:00,83.98,84.05,83.96,84.02,6865.0,83.4503,83.5198,83.4304,83.49,6865.0
2025-04-01 12:15:00,83.98,84.14,83.98,84.06,13007.0,83.4503,83.6093,83.4503,83.5298,13007.0
2025-04-01 12:20:00,84.06,84.15,83.98,84.04,14416.0,83.5298,83.6192,83.4503,83.5099,14416.0
2025-04-01 12:25:00,84.08,84.08,83.81,83.81,18805.0,83.5496,83.5496,83.2813,83.2813,18805.0
2025-04-01 12:30:00,83.79,83.8,83.65,83.65,14522.0,83.2615,83.2714,83.1223,83.1223,14522.0
2025-04-01 12:35:00,83.64,83.72,83.6,83.65,11365.0,83.1124,83.1919,83.0727,83.1223,11365.0
2025-04-01 12:40:00,83.64,83.71,83.6,83.66,9136.0,83.1124,83.182,83.0727,83.1323,9136.0
2025-04-01 12:45:00,83.66,83.7,83.64,83.67,12035.0,83.1323,83.172,83.1124,83.1422,12035.0
2025-04-01 12:50:00,83.69,83.86,83.69,83.79,21265.0,83.1621,83.331,83.1621,83.2615,21265.0
2025-04-01 12:55:00,83.78,83.79,83.7,83.7,21869.0,83.2515,83.2615,83.172,83.172,21869.0
2025-04-01 13:00:00,83.7,83.79,83.69,83.76,27454.0,83.172,83.2615,83.1621,83.2317,27454.0
2025-04-01 13:05:00,83.74,83.76,83.67,83.74,40691.0,83.2118,83.2317,83.1422,83.2118,40691.0
2025-04-01 13:10:00,83.72,83.81,83.69,83.81,17214.0,83.1919,83.2813,83.1621,83.2813,17214.0
2025-04-01 13:15:00,83.82,83.83,83.68,83.7,6929.0,83.2913,83.3012,83.1522,83.172,6929.0
2025-04-01 13:20:00,83.68,83.74,83.59,83.59,11054.0,83.1522,83.2118,83.0627,83.0627,11054.0
2025-04-01 13:25:00,83.6,83.62,83.51,83.55,20558.0,83.0727,83.0925,82.9832,83.023,20558.0
2025-04-01 13:30:00,83.5,83.62,83.5,83.52,4883.0,82.9733,83.0925,82.9733,82.9932,4883.0
2025-04-01 13:35:00,83.52,83.63,83.51,83.63,6889.0,82.9932,83.1025,82.9832,83.1025,6889.0
2025-04-01 13:40:00,83.59,83.7,83.55,83.55,11471.0,83.0627,83.172,83.023,83.023,11471.0
2025-04-01 13:45:00,83.54,83.73,83.54,83.73,5753.0,83.013,83.2018,83.013,83.2018,5753.0
2025-04-01 13:50:00,83.7,83.75,83.64,83.67,7820.0,83.172,83.2217,83.1124,83.1422,7820.0
2025-04-01 13:55:00,83.67,83.69,83.6,83.63,7883.0,83.1422,83.1621,83.0727,83.1025,7883.0
2025-04-01 14:00:00,83.62,83.64,83.45,83.51,27858.0,83.0925,83.1124,82.9236,82.9832,27858.0
2025-04-01 14:05:00,83.53,83.53,83.47,83.48,8019.0,83.0031,83.0031,82.9435,82.9534,8019.0
2025-04-01 14:10:00,83.47,83.56,83.46,83.54,18915.0,82.9435,83.0329,82.9335,83.013,18915.0
2025-04-01 14:15:00,83.54,83.54,83.35,83.42,8567.0,83.013,83.013,82.8242,82.8938,8567.0
2025-04-01 14:20:00,83.43,83.43,83.32,83.32,9021.0,82.9037,82.9037,82.7944,82.7944,9021.0
2025-04-01 14:25:00,83.32,83.39,83.32,83.38,5044.0,82.7944,82.864,82.7944,82.854,5044.0
2025-04-01 14:30:00,83.37,83.42,83.33,83.33,9706.0,82.8441,82.8938,82.8044,82.8044,9706.0
2025-04-01 14:35:00,83.32,83.36,83.27,83.27,8522.0,82.7944,82.8342,82.7447,82.7447,8522.0
2025-04-01 14:40:00,83.27,83.36,83.27,83.36,14359.0,82.7447,82.8342,82.7447,82.8342,14359.0
2025-04-01 14:45:00,83.34,83.36,83.27,83.31,10767.0,82.8143,82.8342,82.7447,82.7845,10767.0
2025-04-01 14:50:00,83.28,83.42,83.28,83.42,10693.0,82.7547,82.8938,82.7547,82.8938,10693.0
2025-04-01 14:55:00,83.42,83.47,83.39,83.45,33478.0,82.8938,82.9435,82.864,82.9236,33478.0
2025-04-01 15:00:00,83.45,83.63,83.44,83.61,15368.0,82.9236,83.1025,82.9137,83.0826,15368.0
2025-04-01 15:05:00,83.61,83.7,83.56,83.59,19762.0,83.0826,83.172,83.0329,83.0627,19762.0
2025-04-01 15:10:00,83.59,83.64,83.56,83.62,21138.0,83.0627,83.1124,83.0329,83.0925,21138.0
2025-04-01 15:15:00,83.63,83.75,83.62,83.67,18304.0,83.1025,83.2217,83.0925,83.1422,18304.0
2025-04-01 15:20:00,83.66,83.79,83.63,83.78,16184.0,83.1323,83.2615,83.1025,83.2515,16184.0
2025-04-01 15:25:00,83.78,83.83,83.76,83.78,11821.0,83.2515,83.3012,83.2317,83.2515,11821.0
2025-04-01 15:30:00,83.76,83.89,83.72,83.77,31215.0,83.2317,83.3608,83.1919,83.2416,31215.0
2025-04-01 15:35:00,83.75,83.87,83.74,83.84,23439.0,83.2217,83.341,83.2118,83.3111,23439.0
2025-04-01 15:40:00,83.84,83.87,83.78,83.79,22367.0,83.3111,83.341,83.2515,83.2615,22367.0
2025-04-01 15:45:00,83.79,83.92,83.76,83.92,40847.0,83.2615,83.3906,83.2317,83.3906,40847.0
2025-04-01 15:50:00,83.93,83.96,83.76,83.92,77586.0,83.4006,83.4304,83.2317,83.3906,77586.0
2025-04-01 15:55:00,83.93,83.97,83.68,83.79,193495.0,83.4006,83.4403,83.1522,83.2615,193495.0
2025-04-02 09:30:00,83.01,83.57,82.56,83.53,62202.0,82.4864,83.0429,82.0392,83.0031,62202.0
2025-04-02 09:35:00,83.46,83.58,83.24,83.55,13387.0,82.9335,83.0528,82.7149,83.023,13387.0
2025-04-02 09:40:00,83.53,83.68,83.42,83.51,10198.0,83.0031,83.1522,82.8938,82.9832,10198.0
2025-04-02 09:45:00,83.45,83.5,83.34,83.36,18603.0,82.9236,82.9733,82.8143,82.8342,18603.0
2025-04-02 09:50:00,83.39,83.58,83.3,83.34,31562.0,82.864,83.0528,82.7746,82.8143,31562.0
2025-04-02 09:55:00,83.38,83.46,83.32,83.39,10204.0,82.854,82.9335,82.7944,82.864,10204.0
2025-04-02 10:00:00,83.36,83.7,83.33,83.67,12891.0,82.8342,83.172,82.8044,83.1422,12891.0
2025-04-02 10:05:00,83.69,83.77,83.56,83.58,9174.0,83.1621,83.2416,83.0329,83.0528,9174.0
2025-04-02 10:10:00,83.56,83.61,83.47,83.48,21609.0,83.0329,83.0826,82.9435,82.9534,21609.0
2025-04-02 10:15:00,83.51,83.59,83.34,83.58,7328.0,82.9832,83.0627,82.8143,83.0528,7328.0
2025-04-02 10:20:00,83.58,83.62,83.47,83.59,8633.0,83.0528,83.0925,82.9435,83.0627,8633.0
2025-04-02 10:25:00,83.57,83.72,83.52,83.69,14293.0,83.0429,83.1919,82.9932,83.1621,14293.0
2025-04-02 10:30:00,83.66,83.89,83.66,83.88,13480.0,83.1323,83.3608,83.1323,83.3509,13480.0
2025-04-02 10:35:00,83.86,83.87,83.7,83.81,30332.0,83.331,83.341,83.172,83.2813,30332.0
2025-04-02 10:40:00,83.81,83.95,83.76,83.84,10671.0,83.2813,83.4205,83.2317,83.3111,10671.0
2025-04-02 10:45:00,83.83,83.94,83.82,83.94,5724.0,83.3012,83.4105,83.2913,83.4105,5724.0
2025-04-02 10:50:00,83.93,84.01,83.91,83.98,10234.0,83.4006,83.4801,83.3807,83.4503,10234.0
2025-04-02 10:55:00,83.98,84.24,83.98,84.19,13147.0,83.4503,83.7086,83.4503,83.6589,13147.0
2025-04-02 11:00:00,84.18,84.28,84.09,84.27,18432.0,83.649,83.7484,83.5596,83.7384,18432.0
2025-04-02 11:05:00,84.27,84.27,84.15,84.19,25972.0,83.7384,83.7384,83.6192,83.6589,25972.0
2025-04-02 11:10:00,84.2,84.2,84.08,84.08,9995.0,83.6689,83.6689,83.5496,83.5496,9995.0
2025-04-02 11:15:00,84.05,84.14,83.98,84.13,13001.0,83.5198,83.6093,83.4503,83.5993,13001.0
2025-04-02 11:20:00,84.14,84.29,84.13,84.25,9225.0,83.6093,83.7583,83.5993,83.7186,9225.0
2025-04-02 11:25:00,84.25,84.39,84.25,84.27,8617.0,83.7186,83.8577,83.7186,83.7384,8617.0
2025-04-02 11:30:00,84.28,84.3,84.23,84.29,9298.0,83.7484,83.7682,83.6987,83.7583,9298.0
2025-04-02 11:35:00,84.31,84.31,84.17,84.19,7026.0,83.7782,83.7782,83.6391,83.6589,7026.0
2025-04-02 11:40:00,84.21,84.21,83.99,83.99,8351.0,83.6788,83.6788,83.4602,83.4602,8351.0
2025-04-02 11:45:00,84.01,84.03,83.83,83.88,8822.0,83.4801,83.4999,83.3012,83.3509,8822.0
2025-04-02 11:50:00,83.93,83.93,83.81,83.9,4866.0,83.4006,83.4006,83.2813,83.3708,4866.0
2025-04-02 11:55:00,83.88,83.95,83.86,83.92,6064.0,83.3509,83.4205,83.331,83.3906,6064.0
2025-04-02 12:00:00,83.92,84.0,83.91,83.93,6722.0,83.3906,83.4701,83.3807,83.4006,6722.0
2025-04-02 12:05:00,83.94,83.98,83.87,83.88,7069.0,83.4105,83.4503,83.341,83.3509,7069.0
2025-04-02 12:10:00,83.89,84.02,83.87,84.02,9800.0,83.3608,83.49,83.341,83.49,9800.0
2025-04-02 12:15:00,84.04,84.04,83.96,83.99,6826.0,83.5099,83.5099,83.4304,83.4602,6826.0
2025-04-02 12:20:00,84.0,84.05,83.98,83.98,9849.0,83.4701,83.5198,83.4503,83.4503,9849.0
2025-04-02 12:25:00,83.98,84.0,83.8,83.93,21888.0,83.4503,83.4701,83.2714,83.4006,21888.0
2025-04-02 12:30:00,83.93,83.94,83.87,83.89,8084.0,83.4006,83.4105,83.341,83.3608,8084.0
2025-04-02 12:35:00,83.88,83.89,83.75,83.88,9104.0,83.3509,83.3608,83.2217,83.3509,9104.0
2025-04-02 12:40:00,83.9,83.91,83.84,83.91,6545.0,83.3708,83.3807,83.3111,83.3807,6545.0
2025-04-02 12:45:00,83.94,84.11,83.91,84.11,9121.0,83.4105,83.5794,83.3807,83.5794,9121.0
2025-04-02 12:50:00,84.13,84.25,84.09,84.17,25279.0,83.5993,83.7186,83.5596,83.6391,25279.0
2025-04-02 12:55:00,84.19,84.21,84.1,84.18,9096.0,83.6589,83.6788,83.5695,83.649,9096.0
2025-04-02 13:00:00,84.21,84.29,84.21,84.25,8877.0,83.6788,83.7583,83.6788,83.7186,8877.0
2025-04-02 13:05:00,84.27,84.46,84.27,84.42,9491.0,83.7384,83.9272,83.7384,83.8875,9491.0
2025-04-02 13:10:00,84.46,84.55,84.46,84.47,9174.0,83.9272,84.0167,83.9272,83.9372,9174.0
2025-04-02 13:15:00,84.44,84.45,84.32,84.34,7566.0,83.9074,83.9173,83.7881,83.808,7566.0
2025-04-02 13:20:00,84.33,84.35,84.19,84.26,8993.0,83.7981,83.8179,83.6589,83.7285,8993.0
2025-04-02 13:25:00,84.26,84.27,84.21,84.22,10701.0,83.7285,83.7384,83.6788,83.6888,10701.0
2025-04-02 13:30:00,84.22,84.23,84.09,84.13,10654.0,83.6888,83.6987,83.5596,83.5993,10654.0
2025-04-02 13:35:00,84.12,84.17,84.05,84.15,9751.0,83.5894,83.6391,83.5198,83.6192,9751.0
2025-04-02 13:40:00,84.15,84.15,83.96,84.02,14847.0,83.6192,83.6192,83.4304,83.49,14847.0
2025-04-02 13:45:00,84.0,84.0,83.81,83.88,24598.0,83.4701,83.4701,83.2813,83.3509,24598.0
2025-04-02 13:50:00,83.88,83.89,83.78,83.88,9785.0,83.3509,83.3608,83.2515,83.3509,9785.0
2025-04-02 13:55:00,83.88,83.98,83.88,83.95,10125.0,83.3509,83.4503,83.3509,83.4205,10125.0
2025-04-02 14:00:00,83.95,83.97,83.82,83.82,23427.0,83.4205,83.4403,83.2913,83.2913,23427.0
2025-04-02 14:05:00,83.81,83.83,83.52,83.62,72843.0,83.2813,83.3012,82.9932,83.0925,72843.0
2025-04-02 14:10:00,83.62,83.73,83.56,83.69,21529.0,83.0925,83.2018,83.0329,83.1621,21529.0
2025-04-02 14:15:00,83.67,83.77,83.57,83.65,25676.0,83.1422,83.2416,83.0429,83.1223,25676.0
2025-04-02 14:20:00,83.67,83.74,83.64,83.68,13431.0,83.1422,83.2118,83.1124,83.1522,13431.0
2025-04-02 14:25:00,83.71,83.72,83.51,83.52,20564.0,83.182,83.1919,82.9832,82.9932,20564.0
2025-04-02 14:30:00,83.5,83.69,83.47,83.65,19516.0,82.9733,83.1621,82.9435,83.1223,19516.0
2025-04-02 14:35:00,83.65,83.86,83.62,83.83,31677.0,83.1223,83.331,83.0925,83.3012,31677.0
2025-04-02 14:40:00,83.83,83.95,83.83,83.87,16016.0,83.3012,83.4205,83.3012,83.341,16016.0
2025-04-02 14:45:00,83.87,83.89,83.76,83.89,12619.0,83.341,83.3608,83.2317,83.3608,12619.0
2025-04-02 14:50:00,83.87,83.87,83.73,83.78,9321.0,83.341,83.341,83.2018,83.2515,9321.0
2025-04-02 14:55:00,83.76,83.79,83.51,83.51,21855.0,83.2317,83.2615,82.9832,82.9832,21855.0
2025-04-02 15:00:00,83.51,83.72,83.51,83.7,23112.0,82.9832,83.1919,82.9832,83.172,23112.0
2025-04-02 15:05:00,83.72,83.74,83.6,83.65,22777.0,83.1919,83.2118,83.0727,83.1223,22777.0
2025-04-02 15:10:00,83.65,83.68,83.56,83.59,18558.0,83.1223,83.1522,83.0329,83.0627,18558.0
2025-04-02 15:15:00,83.59,83.71,83.58,83.66,24253.0,83.0627,83.182,83.0528,83.1323,24253.0
2025-04-02 15:20:00,83.66,83.83,83.65,83.79,17114.0,83.1323,83.3012,83.1223,83.2615,17114.0
2025-04-02 15:25:00,83.79,83.84,83.72,83.79,22191.0,83.2615,83.3111,83.1919,83.2615,22191.0
2025-04-02 15:30:00,83.77,83.91,83.7,83.89,27962.0,83.2416,83.3807,83.172,83.3608,27962.0
2025-04-02 15:35:00,83.88,83.9,83.76,83.83,29191.0,83.3509,83.3708,83.2317,83.3012,29191.0
2025-04-02 15:40:00,83.84,84.01,83.81,83.96,22426.0,83.3111,83.4801,83.2813,83.4304,22426.0
2025-04-02 15:45:00,83.97,84.15,83.96,84.14,48316.0,83.4403,83.6192,83.4304,83.6093,48316.0
2025-04-02 15:50:00,84.14,84.18,84.03,84.16,67011.0,83.6093,83.649,83.4999,83.6291,67011.0
2025-04-02 15:55:00,84.17,84.34,84.13,84.22,329402.0,83.6391,83.808,83.5993,83.6888,329402.0
2025-04-03 09:30:00,81.23,81.9,80.72,81.35,88216.0,80.7176,81.3834,80.2108,80.8369,88216.0
2025-04-03 09:35:00,81.17,81.78,80.88,81.72,23772.0,80.658,81.2641,80.3698,81.2045,23772.0
2025-04-03 09:40:00,81.66,81.95,81.48,81.53,58399.0,81.1449,81.4331,80.966,81.0157,58399.0
2025-04-03 09:45:00,81.53,81.69,81.22,81.36,28694.0,81.0157,81.1747,80.7077,80.8468,28694.0
2025-04-03 09:50:00,81.35,81.56,80.91,81.06,61806.0,80.8369,81.0455,80.3996,80.5487,61806.0
2025-04-03 09:55:00,81.07,81.1,80.75,80.88,53632.0,80.5586,80.5884,80.2406,80.3698,53632.0
2025-04-03 10:00:00,80.81,80.99,80.49,80.67,64160.0,80.3003,80.4791,79.9823,80.1611,64160.0
2025-04-03 10:05:00,80.65,80.76,80.48,80.55,41327.0,80.1413,80.2506,79.9723,80.0419,41327.0
2025-04-03 10:10:00,80.53,80.53,80.13,80.4,28950.0,80.022,80.022,79.6245,79.8928,28950.0
2025-04-03 10:15:00,80.37,80.75,80.37,80.59,19323.0,79.863,80.2406,79.863,80.0816,19323.0
2025-04-03 10:20:00,80.52,80.53,80.29,80.36,22431.0,80.0121,80.022,79.7835,79.8531,22431.0
2025-04-03 10:25:00,80.37,80.62,80.36,80.55,26711.0,79.863,80.1115,79.8531,80.0419,26711.0
2025-04-03 10:30:00,80.53,80.77,80.38,80.41,33938.0,80.022,80.2605,79.873,79.9028,33938.0
2025-04-03 10:35:00,80.38,80.41,80.17,80.3,30342.0,79.873,79.9028,79.6643,79.7935,30342.0
2025-04-03 10:40:00,80.36,80.45,80.2,80.37,22116.0,79.8531,79.9425,79.6941,79.863,22116.0
2025-04-03 10:45:00,80.38,80.42,80.19,80.26,22180.0,79.873,79.9127,79.6842,79.7537,22180.0
2025-04-03 10:50:00,80.26,80.37,80.12,80.23,56314.0,79.7537,79.863,79.6146,79.7239,56314.0
2025-04-03 10:55:00,80.23,80.27,79.99,80.0,30738.0,79.7239,79.7637,79.4854,79.4954,30738.0
2025-04-03 11:00:00,80.01,80.19,79.96,80.17,30055.0,79.5053,79.6842,79.4556,79.6643,30055.0
2025-04-03 11:05:00,80.14,80.15,79.94,80.11,36770.0,79.6345,79.6444,79.4357,79.6047,36770.0
2025-04-03 11:10:00,80.08,80.49,80.07,80.36,28741.0,79.5749,79.9823,79.5649,79.8531,28741.0
2025-04-03 11:15:00,80.37,80.53,80.36,80.47,37295.0,79.863,80.022,79.8531,79.9624,37295.0
2025-04-03 11:20:00,80.47,80.58,80.33,80.56,34780.0,79.9624,80.0717,79.8233,80.0518,34780.0
2025-04-03 11:25:00,80.58,80.76,80.56,80.58,27012.0,80.0717,80.2506,80.0518,80.0717,27012.0
2025-04-03 11:30:00,80.57,80.76,80.54,80.75,31542.0,80.0618,80.2506,80.032,80.2406,31542.0
2025-04-03 11:35:00,80.76,80.9,80.59,80.84,39685.0,80.2506,80.3897,80.0816,80.3301,39685.0
2025-04-03 11:40:00,80.84,81.04,80.84,81.01,27550.0,80.3301,80.5288,80.3301,80.499,27550.0
2025-04-03 11:45:00,80.97,81.02,80.69,80.84,18274.0,80.4593,80.5089,80.181,80.3301,18274.0
2025-04-03 11:50:00,80.85,80.85,80.64,80.85,35425.0,80.34,80.34,80.1313,80.34,35425.0
2025-04-03 11:55:00,80.87,81.11,80.86,81.0,16081.0,80.3599,80.5984,80.3499,80.4891,16081.0
2025-04-03 12:00:00,80.97,81.33,80.94,81.15,23219.0,80.4593,80.817,80.4294,80.6381,23219.0
2025-04-03 12:05:00,81.15,81.29,81.06,81.09,24243.0,80.6381,80.7772,80.5487,80.5785,24243.0
2025-04-03 12:10:00,81.09,81.36,81.05,81.36,16209.0,80.5785,80.8468,80.5387,80.8468,16209.0
2025-04-03 12:15:00,81.33,81.33,81.21,81.3,17729.0,80.817,80.817,80.6977,80.7872,17729.0
2025-04-03 12:20:00,81.29,81.52,81.2,81.45,22456.0,80.7772,81.0058,80.6878,80.9362,22456.0
2025-04-03 12:25:00,81.42,81.5,81.33,81.48,20809.0,80.9064,80.9859,80.817,80.966,20809.0
2025-04-03 12:30:00,81.48,81.58,81.17,81.17,25339.0,80.966,81.0654,80.658,80.658,25339.0
2025-04-03 12:35:00,81.19,81.27,81.14,81.27,15219.0,80.6779,80.7574,80.6282,80.7574,15219.0
2025-04-03 12:40:00,81.29,81.56,81.28,81.32,15207.0,80.7772,81.0455,80.7673,80.807,15207.0
2025-04-03 12:45:00,81.34,81.43,81.21,81.43,31082.0,80.8269,80.9163,80.6977,80.9163,31082.0
2025-04-03 12:50:00,81.41,81.42,81.17,81.31,33023.0,80.8965,80.9064,80.658,80.7971,33023.0
2025-04-03 12:55:00,81.3,81.43,81.26,81.26,66191.0,80.7872,80.9163,80.7474,80.7474,66191.0
2025-04-03 13:00:00,81.28,81.38,81.21,81.27,26100.0,80.7673,80.8667,80.6977,80.7574,26100.0
2025-04-03 13:05:00,81.26,81.55,81.26,81.3,21838.0,80.7474,81.0356,80.7474,80.7872,21838.0
2025-04-03 13:10:00,81.31,81.39,81.23,81.32,25233.0,80.7971,80.8766,80.7176,80.807,25233.0
2025-04-03 13:15:00,81.31,81.38,81.24,81.27,17863.0,80.7971,80.8667,80.7275,80.7574,17863.0
2025-04-03 13:20:00,81.29,81.31,81.05,81.11,20292.0,80.7772,80.7971,80.5387,80.5984,20292.0
2025-04-03 13:25:00,81.11,81.19,81.07,81.12,13643.0,80.5984,80.6779,80.5586,80.6083,13643.0
2025-04-03 13:30:00,81.13,81.19,81.08,81.19,11466.0,80.6182,80.6779,80.5686,80.6779,11466.0
2025-04-03 13:35:00,81.22,81.39,81.21,81.34,13679.0,80.7077,80.8766,80.6977,80.8269,13679.0
2025-04-03 13:40:00,81.32,81.46,81.27,81.44,17879.0,80.807,80.9462,80.7574,80.9263,17879.0
2025-04-03 13:45:00,81.42,81.45,81.34,81.44,19601.0,80.9064,80.9362,80.8269,80.9263,19601.0
2025-04-03 13:50:00,81.48,81.48,81.31,81.45,52022.0,80.966,80.966,80.7971,80.9362,52022.0
2025-04-03 13:55:00,81.44,81.44,81.07,81.07,76068.0,80.9263,80.9263,80.5586,80.5586,76068.0
2025-04-03 14:00:00,81.09,81.26,81.03,81.05,38063.0,80.5785,80.7474,80.5189,80.5387,38063.0
2025-04-03 14:05:00,81.05,81.07,80.89,80.91,34157.0,80.5387,80.5586,80.3798,80.3996,34157.0
2025-04-03 14:10:00,80.93,81.03,80.88,80.92,39199.0,80.4195,80.5189,80.3698,80.4096,39199.0
2025-04-03 14:15:00,80.92,80.95,80.82,80.88,26464.0,80.4096,80.4394,80.3102,80.3698,26464.0
2025-04-03 14:20:00,80.88,80.99,80.8,80.8,27139.0,80.3698,80.4791,80.2903,80.2903,27139.0
2025-04-03 14:25:00,80.8,80.89,80.76,80.79,22190.0,80.2903,80.3798,80.2506,80.2804,22190.0
2025-04-03 14:30:00,80.79,80.92,80.62,80.71,36089.0,80.2804,80.4096,80.1115,80.2009,36089.0
2025-04-03 14:35:00,80.71,80.95,80.71,80.86,23412.0,80.2009,80.4394,80.2009,80.3499,23412.0
2025-04-03 14:40:00,80.84,81.07,80.82,81.03,26984.0,80.3301,80.5586,80.3102,80.5189,26984.0
2025-04-03 14:45:00,81.03,81.14,80.97,81.14,30107.0,80.5189,80.6282,80.4593,80.6282,30107.0
2025-04-03 14:50:00,81.11,81.16,80.96,81.01,24558.0,80.5984,80.6481,80.4493,80.499,24558.0
2025-04-03 14:55:00,81.01,81.06,80.88,81.04,29735.0,80.499,80.5487,80.3698,80.5288,29735.0
2025-04-03 15:00:00,81.02,81.08,80.89,80.98,27763.0,80.5089,80.5686,80.3798,80.4692,27763.0
2025-04-03 15:05:00,80.98,81.08,80.94,80.98,46470.0,80.4692,80.5686,80.4294,80.4692,46470.0
2025-04-03 15:10:00,81.0,81.03,80.76,80.79,33800.0,80.4891,80.5189,80.2506,80.2804,33800.0
2025-04-03 15:15:00,80.77,80.77,80.31,80.54,60439.0,80.2605,80.2605,79.8034,80.032,60439.0
2025-04-03 15:20:00,80.56,80.64,80.29,80.39,39096.0,80.0518,80.1313,79.7835,79.8829,39096.0
2025-04-03 15:25:00,80.39,80.42,80.18,80.24,45091.0,79.8829,79.9127,79.6742,79.7339,45091.0
2025-04-03 15:30:00,80.25,80.27,80.02,80.12,42599.0,79.7438,79.7637,79.5152,79.6146,42599.0
2025-04-03 15:35:00,80.11,80.21,80.04,80.19,43998.0,79.6047,79.704,79.5351,79.6842,43998.0
2025-04-03 15:40:00,80.19,80.29,80.13,80.23,64031.0,79.6842,79.7835,79.6245,79.7239,64031.0
2025-04-03 15:45:00,80.24,80.26,79.96,80.04,75361.0,79.7339,79.7537,79.4556,79.5351,75361.0
2025-04-03 15:50:00,80.03,80.07,79.92,80.0,137103.0,79.5252,79.5649,79.4159,79.4954,137103.0
2025-04-03 15:55:00,80.0,80.01,79.78,79.9,397655.0,79.4954,79.5053,79.2768,79.396,397655.0
2025-04-04 09:30:00,77.04,78.73,76.4,77.76,194373.0,76.554,78.2334,75.9181,77.2695,194373.0
2025-04-04 09:35:00,77.81,77.89,77.16,77.47,85164.0,77.3192,77.3987,76.6733,76.9813,85164.0
2025-04-04 09:40:00,77.47,77.47,76.93,77.06,69795.0,76.9813,76.9813,76.4447,76.5739,69795.0
2025-04-04 09:45:00,77.06,77.6,76.86,77.03,113149.0,76.5739,77.1105,76.3752,76.5441,113149.0
2025-04-04 09:50:00,76.95,77.23,76.49,76.49,97484.0,76.4646,76.7428,76.0075,76.0075,97484.0
2025-04-04 09:55:00,76.45,76.87,76.22,76.32,89245.0,75.9678,76.3851,75.7392,75.8386,89245.0
2025-04-04 10:00:00,76.28,76.28,75.64,75.7,55163.0,75.7988,75.7988,75.1629,75.2225,55163.0
2025-04-04 10:05:00,75.7,75.74,75.27,75.31,35847.0,75.2225,75.2622,74.7952,74.835,35847.0
2025-04-04 10:10:00,75.31,75.36,75.11,75.24,39166.0,74.835,74.8846,74.6362,74.7654,39166.0
2025-04-04 10:15:00,75.24,75.33,74.95,74.98,35252.0,74.7654,74.8548,74.4772,74.507,35252.0
2025-04-04 10:20:00,74.98,75.33,74.94,75.11,38040.0,74.507,74.8548,74.4673,74.6362,38040.0
2025-04-04 10:25:00,75.11,75.32,74.94,75.03,47688.0,74.6362,74.8449,74.4673,74.5567,47688.0
2025-04-04 10:30:00,75.03,75.4,75.0,75.24,29114.0,74.5567,74.9244,74.5269,74.7654,29114.0
2025-04-04 10:35:00,75.27,75.41,74.85,75.15,78111.0,74.7952,74.9343,74.3779,74.676,78111.0
2025-04-04 10:40:00,75.2,75.3,74.91,75.01,27864.0,74.7256,74.825,74.4375,74.5368,27864.0
2025-04-04 10:45:00,74.97,74.97,74.35,74.43,46392.0,74.4971,74.4971,73.881,73.9605,46392.0
2025-04-04 10:50:00,74.44,75.09,74.27,74.94,26801.0,73.9704,74.6163,73.8015,74.4673,26801.0
2025-04-04 10:55:00,74.95,75.31,74.74,75.08,30600.0,74.4772,74.835,74.2685,74.6064,30600.0
2025-04-04 11:00:00,74.99,75.87,74.91,75.87,41122.0,74.517,75.3914,74.4375,75.3914,41122.0
2025-04-04 11:05:00,75.79,75.79,75.26,75.38,15875.0,75.3119,75.3119,74.7853,74.9045,15875.0
2025-04-04 11:10:00,75.42,75.81,75.36,75.66,14103.0,74.9443,75.3318,74.8846,75.1827,14103.0
2025-04-04 11:15:00,75.68,76.02,75.46,75.46,15792.0,75.2026,75.5405,74.984,74.984,15792.0
2025-04-04 11:20:00,75.53,75.8,75.47,75.72,16919.0,75.0536,75.3219,74.9939,75.2424,16919.0
2025-04-04 11:25:00,75.64,75.64,74.65,74.73,23625.0,75.1629,75.1629,74.1791,74.2586,23625.0
2025-04-04 11:30:00,74.7,74.99,74.61,74.66,18453.0,74.2288,74.517,74.1394,74.1891,18453.0
2025-04-04 11:35:00,74.59,74.6,74.19,74.3,34382.0,74.1195,74.1294,73.722,73.8313,34382.0
2025-04-04 11:40:00,74.3,74.46,74.08,74.27,46386.0,73.8313,73.9903,73.6127,73.8015,46386.0
2025-04-04 11:45:00,74.25,74.66,74.02,74.58,28594.0,73.7816,74.1891,73.5531,74.1096,28594.0
2025-04-04 11:50:00,74.57,74.72,74.04,74.12,60473.0,74.0996,74.2487,73.573,73.6525,60473.0
2025-04-04 11:55:00,74.19,74.34,74.01,74.04,35528.0,73.722,73.8711,73.5432,73.573,35528.0
2025-04-04 12:00:00,74.06,74.43,74.06,74.3,35955.0,73.5928,73.9605,73.5928,73.8313,35955.0
2025-04-04 12:05:00,74.26,74.75,74.26,74.58,35021.0,73.7916,74.2785,73.7916,74.1096,35021.0
2025-04-04 12:10:00,74.55,74.94,74.51,74.74,24275.0,74.0797,74.4673,74.04,74.2685,24275.0
2025-04-04 12:15:00,74.8,74.83,74.2,74.29,21225.0,74.3282,74.358,73.732,73.8214,21225.0
2025-04-04 12:20:00,74.27,74.36,74.14,74.33,37631.0,73.8015,73.8909,73.6723,73.8611,37631.0
2025-04-04 12:25:00,74.38,74.39,74.23,74.3,17269.0,73.9108,73.9208,73.7618,73.8313,17269.0
2025-04-04 12:30:00,74.28,74.34,74.1,74.1,19076.0,73.8115,73.8711,73.6326,73.6326,19076.0
2025-04-04 12:35:00,74.1,74.65,74.05,74.58,16571.0,73.6326,74.1791,73.5829,74.1096,16571.0
2025-04-04 12:40:00,74.57,74.61,74.3,74.3,24389.0,74.0996,74.1394,73.8313,73.8313,24389.0
2025-04-04 12:45:00,74.26,74.28,74.05,74.08,20918.0,73.7916,73.8115,73.5829,73.6127,20918.0
2025-04-04 12:50:00,74.06,74.24,73.97,74.17,16035.0,73.5928,73.7717,73.5034,73.7021,16035.0
2025-04-04 12:55:00,74.15,74.36,74.14,74.26,15620.0,73.6823,73.8909,73.6723,73.7916,15620.0
2025-04-04 13:00:00,74.21,74.54,74.15,74.38,13722.0,73.7419,74.0698,73.6823,73.9108,13722.0
2025-04-04 13:05:00,74.42,74.44,74.1,74.19,26407.0,73.9506,73.9704,73.6326,73.722,26407.0
2025-04-04 13:10:00,74.19,74.21,73.76,73.81,35211.0,73.722,73.7419,73.2947,73.3444,35211.0
2025-04-04 13:15:00,73.78,73.89,73.62,73.82,21457.0,73.3146,73.4239,73.1556,73.3544,21457.0
2025-04-04 13:20:00,73.86,74.08,73.81,74.02,27363.0,73.3941,73.6127,73.3444,73.5531,27363.0
2025-04-04 13:25:00,74.01,74.21,74.0,74.06,17003.0,73.5432,73.7419,73.5332,73.5928,17003.0
2025-04-04 13:30:00,74.07,74.28,73.86,74.17,69607.0,73.6028,73.8115,73.3941,73.7021,69607.0
2025-04-04 13:35:00,74.13,74.57,74.12,74.41,53462.0,73.6624,74.0996,73.6525,73.9406,53462.0
2025-04-04 13:40:00,74.41,74.63,74.32,74.32,30328.0,73.9406,74.1592,73.8512,73.8512,30328.0
2025-04-04 13:45:00,74.33,74.74,74.26,74.68,21899.0,73.8611,74.2685,73.7916,74.2089,21899.0
2025-04-04 13:50:00,74.64,74.68,74.43,74.61,22229.0,74.1692,74.2089,73.9605,74.1394,22229.0
2025-04-04 13:55:00,74.57,74.84,74.42,74.81,45478.0,74.0996,74.3679,73.9506,74.3381,45478.0
2025-04-04 14:00:00,74.9,75.05,74.66,74.7,38902.0,74.4275,74.5766,74.1891,74.2288,38902.0
2025-04-04 14:05:00,74.72,74.78,74.42,74.47,30429.0,74.2487,74.3083,73.9506,74.0003,30429.0
2025-04-04 14:10:00,74.48,74.53,74.32,74.32,21143.0,74.0102,74.0599,73.8512,73.8512,21143.0
2025-04-04 14:15:00,74.31,74.35,74.11,74.22,37193.0,73.8413,73.881,73.6425,73.7518,37193.0
2025-04-04 14:20:00,74.22,74.26,73.98,74.05,19684.0,73.7518,73.7916,73.5133,73.5829,19684.0
2025-04-04 14:25:00,74.04,74.08,73.84,73.87,23516.0,73.573,73.6127,73.3742,73.404,23516.0
2025-04-04 14:30:00,73.86,74.1,73.71,74.02,31188.0,73.3941,73.6326,73.245,73.5531,31188.0
2025-04-04 14:35:00,74.03,74.11,73.64,73.72,34072.0,73.563,73.6425,73.1755,73.255,34072.0
2025-04-04 14:40:00,73.74,73.76,73.38,73.42,50337.0,73.2749,73.2947,72.9171,72.9569,50337.0
2025-04-04 14:45:00,73.42,73.83,73.42,73.77,30536.0,72.9569,73.3643,72.9569,73.3047,30536.0
2025-04-04 14:50:00,73.76,74.05,73.65,73.89,40744.0,73.2947,73.5829,73.1854,73.4239,40744.0
2025-04-04 14:55:00,73.87,73.95,73.65,73.76,27108.0,73.404,73.4835,73.1854,73.2947,27108.0
2025-04-04 15:00:00,73.74,73.92,73.56,73.71,39095.0,73.2749,73.4537,73.096,73.245,39095.0
2025-04-04 15:05:00,73.66,73.78,73.5,73.67,89099.0,73.1954,73.3146,73.0364,73.2053,89099.0
2025-04-04 15:10:00,73.68,74.13,73.66,74.07,45405.0,73.2152,73.6624,73.1954,73.6028,45405.0
2025-04-04 15:15:00,74.08,74.1,73.72,73.81,50784.0,73.6127,73.6326,73.255,73.3444,50784.0
2025-04-04 15:20:00,73.81,74.4,73.81,74.34,51808.0,73.3444,73.9307,73.3444,73.8711,51808.0
2025-04-04 15:25:00,74.38,74.44,74.06,74.13,50390.0,73.9108,73.9704,73.5928,73.6624,50390.0
2025-04-04 15:30:00,74.08,74.54,74.01,74.39,74923.0,73.6127,74.0698,73.5432,73.9208,74923.0
2025-04-04 15:35:00,74.36,74.51,74.06,74.13,76718.0,73.8909,74.04,73.5928,73.6624,76718.0
2025-04-04 15:40:00,74.14,74.21,73.94,74.03,73129.0,73.6723,73.7419,73.4736,73.563,73129.0
2025-04-04 15:45:00,74.03,74.17,73.59,73.75,89259.0,73.563,73.7021,73.1258,73.2848,89259.0
2025-04-04 15:50:00,73.68,73.68,72.93,73.05,170333.0,73.2152,73.2152,72.47,72.5892,170333.0
2025-04-04 15:55:00,73.0,73.37,72.95,73.32,367198.0,72.5395,72.9072,72.4898,72.8575,367198.0
2025-04-07 09:30:00,71.34,71.69,70.58,71.23,230794.0,70.89,71.2378,70.1348,70.7807,230794.0
2025-04-07 09:35:00,71.33,71.47,70.9,71.31,64686.0,70.8801,71.0192,70.4528,70.8602,64686.0
2025-04-07 09:40:00,71.33,71.42,70.46,70.81,126005.0,70.8801,70.9695,70.0155,70.3633,126005.0
2025-04-07 09:45:00,70.84,71.58,70.51,71.32,94524.0,70.3931,71.1285,70.0652,70.8701,94524.0
2025-04-07 09:50:00,71.32,72.03,71.24,71.96,139014.0,70.8701,71.5756,70.7906,71.5061,139014.0
2025-04-07 09:55:00,71.95,72.45,71.75,72.29,35524.0,71.4961,71.993,71.2974,71.834,35524.0
2025-04-07 10:00:00,72.33,72.68,71.9,72.05,102471.0,71.8738,72.2215,71.4465,71.5955,102471.0
2025-04-07 10:05:00,72.01,72.31,71.63,71.8,47684.0,71.5558,71.8539,71.1782,71.3471,47684.0
2025-04-07 10:10:00,71.8,75.12,71.8,74.87,171803.0,71.3471,74.6462,71.3471,74.3977,171803.0
2025-04-07 10:15:00,74.79,76.31,74.73,75.31,50836.0,74.3182,75.8286,74.2586,74.835,50836.0
2025-04-07 10:20:00,75.31,75.31,72.84,73.11,70519.0,74.835,74.835,72.3805,72.6488,70519.0
2025-04-07 10:25:00,73.11,73.54,72.69,72.81,54430.0,72.6488,73.0761,72.2315,72.3507,54430.0
2025-04-07 10:30:00,72.77,73.83,72.63,73.14,54643.0,72.311,73.3643,72.1719,72.6786,54643.0
2025-04-07 10:35:00,73.12,73.22,72.48,72.59,34029.0,72.6588,72.7581,72.0228,72.1321,34029.0
2025-04-07 10:40:00,72.53,73.23,72.42,73.19,27171.0,72.0725,72.7681,71.9632,72.7283,27171.0
2025-04-07 10:45:00,73.19,73.69,73.15,73.68,30191.0,72.7283,73.2252,72.6886,73.2152,30191.0
2025-04-07 10:50:00,73.69,74.89,73.6,74.89,31662.0,73.2252,74.4176,73.1357,74.4176,31662.0
2025-04-07 10:55:00,74.86,74.92,74.45,74.58,37018.0,74.3878,74.4474,73.9804,74.1096,37018.0
2025-04-07 11:00:00,74.63,75.2,74.36,75.07,44544.0,74.1592,74.7256,73.8909,74.5965,44544.0
2025-04-07 11:05:00,74.96,74.96,73.85,73.9,22569.0,74.4872,74.4872,73.3842,73.4338,22569.0
2025-04-07 11:10:00,73.91,74.07,72.84,72.95,41291.0,73.4438,73.6028,72.3805,72.4898,41291.0
2025-04-07 11:15:00,72.95,73.5,72.39,73.28,80309.0,72.4898,73.0364,71.9334,72.8178,80309.0
2025-04-07 11:20:00,73.18,73.69,72.68,72.68,66427.0,72.7184,73.2252,72.2215,72.2215,66427.0
2025-04-07 11:25:00,72.76,73.11,72.61,72.84,70824.0,72.301,72.6488,72.152,72.3805,70824.0
2025-04-07 11:30:00,72.89,73.47,72.89,73.39,43259.0,72.4302,73.0066,72.4302,72.9271,43259.0
2025-04-07 11:35:00,73.44,74.06,73.41,73.81,39212.0,72.9767,73.5928,72.9469,73.3444,39212.0
2025-04-07 11:40:00,73.75,74.76,73.75,74.72,32476.0,73.2848,74.2884,73.2848,74.2487,32476.0
2025-04-07 11:45:00,74.63,74.68,74.19,74.39,26891.0,74.1592,74.2089,73.722,73.9208,26891.0
2025-04-07 11:50:00,74.39,74.52,73.98,74.0,22899.0,73.9208,74.0499,73.5133,73.5332,22899.0
2025-04-07 11:55:00,74.03,74.26,73.89,73.91,39795.0,73.563,73.7916,73.4239,73.4438,39795.0
2025-04-07 12:00:00,73.88,73.91,73.52,73.66,30852.0,73.414,73.4438,73.0562,73.1954,30852.0
2025-04-07 12:05:00,73.6,73.66,73.22,73.34,30464.0,73.1357,73.1954,72.7581,72.8774,30464.0
2025-04-07 12:10:00,73.27,73.64,73.19,73.51,21717.0,72.8078,73.1755,72.7283,73.0463,21717.0
2025-04-07 12:15:00,73.46,73.57,73.18,73.4,13463.0,72.9966,73.1059,72.7184,72.937,13463.0
2025-04-07 12:20:00,73.4,73.44,72.93,73.26,30680.0,72.937,72.9767,72.47,72.7979,30680.0
2025-04-07 12:25:00,73.22,73.75,73.22,73.61,20706.0,72.7581,73.2848,72.7581,73.1457,20706.0
2025-04-07 12:30:00,73.58,74.03,73.56,73.93,41071.0,73.1159,73.563,73.096,73.4637,41071.0
2025-04-07 12:35:00,73.88,74.01,73.72,73.74,69887.0,73.414,73.5432,73.255,73.2749,69887.0
2025-04-07 12:40:00,73.78,73.98,73.34,73.48,14266.0,73.3146,73.5133,72.8774,73.0165,14266.0
2025-04-07 12:45:00,73.48,73.48,73.13,73.31,12449.0,73.0165,73.0165,72.6687,72.8476,12449.0
2025-04-07 12:50:00,73.28,73.46,73.17,73.41,31050.0,72.8178,72.9966,72.7085,72.9469,31050.0
2025-04-07 12:55:00,73.45,73.49,72.92,73.12,24615.0,72.9867,73.0264,72.46,72.6588,24615.0
2025-04-07 13:00:00,73.11,74.28,73.09,73.28,71543.0,72.6488,73.8115,72.629,72.8178,71543.0
2025-04-07 13:05:00,73.29,73.52,73.12,73.4,17706.0,72.8277,73.0562,72.6588,72.937,17706.0
2025-04-07 13:10:00,73.45,73.99,73.23,73.98,15330.0,72.9867,73.5233,72.7681,73.5133,15330.0
2025-04-07 13:15:00,73.95,74.31,73.87,74.2,22239.0,73.4835,73.8413,73.404,73.732,22239.0
2025-04-07 13:20:00,74.25,74.33,73.91,74.18,28327.0,73.7816,73.8611,73.4438,73.7121,28327.0
2025-04-07 13:25:00,74.17,74.55,73.99,74.51,18216.0,73.7021,74.0797,73.5233,74.04,18216.0
2025-04-07 13:30:00,74.55,74.55,73.94,74.21,31029.0,74.0797,74.0797,73.4736,73.7419,31029.0
2025-04-07 13:35:00,74.28,74.65,74.09,74.65,23035.0,73.8115,74.1791,73.6226,74.1791,23035.0
2025-04-07 13:40:00,74.64,74.81,74.34,74.79,14938.0,74.1692,74.3381,73.8711,74.3182,14938.0
2025-04-07 13:45:00,74.79,75.07,74.4,74.8,39031.0,74.3182,74.5965,73.9307,74.3282,39031.0
2025-04-07 13:50:00,74.77,74.98,74.58,74.71,24166.0,74.2984,74.507,74.1096,74.2387,24166.0
2025-04-07 13:55:00,74.71,75.08,74.47,75.02,48795.0,74.2387,74.6064,74.0003,74.5468,48795.0
2025-04-07 14:00:00,75.06,75.25,74.75,74.95,28096.0,74.5865,74.7753,74.2785,74.4772,28096.0
2025-04-07 14:05:00,74.89,74.98,74.61,74.79,93696.0,74.4176,74.507,74.1394,74.3182,93696.0
2025-04-07 14:10:00,74.79,74.99,74.48,74.67,27154.0,74.3182,74.517,74.0102,74.199,27154.0
2025-04-07 14:15:00,74.66,75.17,74.65,75.05,50233.0,74.1891,74.6958,74.1791,74.5766,50233.0
2025-04-07 14:20:00,75.05,75.34,74.87,75.0,28987.0,74.5766,74.8648,74.3977,74.5269,28987.0
2025-04-07 14:25:00,75.0,75.01,74.3,74.43,22242.0,74.5269,74.5368,73.8313,73.9605,22242.0
2025-04-07 14:30:00,74.4,74.51,74.31,74.43,18172.0,73.9307,74.04,73.8413,73.9605,18172.0
2025-04-07 14:35:00,74.38,74.81,74.38,74.72,34791.0,73.9108,74.3381,73.9108,74.2487,34791.0
2025-04-07 14:40:00,74.71,74.93,74.52,74.7,55842.0,74.2387,74.4574,74.0499,74.2288,55842.0
2025-04-07 14:45:00,74.65,74.8,74.41,74.58,30298.0,74.1791,74.3282,73.9406,74.1096,30298.0
2025-04-07 14:50:00,74.53,74.58,74.09,74.1,26830.0,74.0599,74.1096,73.6226,73.6326,26830.0
2025-04-07 14:55:00,74.08,74.19,73.95,74.06,31381.0,73.6127,73.722,73.4835,73.5928,31381.0
2025-04-07 15:00:00,74.06,74.53,74.0,74.11,102612.0,73.5928,74.0599,73.5332,73.6425,102612.0
2025-04-07 15:05:00,74.09,74.16,73.62,73.69,36386.0,73.6226,73.6922,73.1556,73.2252,36386.0
2025-04-07 15:10:00,73.62,73.97,73.53,73.78,56873.0,73.1556,73.5034,73.0662,73.3146,56873.0
2025-04-07 15:15:00,73.78,74.15,73.54,74.09,35483.0,73.3146,73.6823,73.0761,73.6226,35483.0
2025-04-07 15:20:00,74.04,74.08,73.73,73.77,46285.0,73.573,73.6127,73.2649,73.3047,46285.0
2025-04-07 15:25:00,73.8,73.84,73.48,73.48,44851.0,73.3345,73.3742,73.0165,73.0165,44851.0
2025-04-07 15:30:00,73.48,74.3,73.47,74.19,45155.0,73.0165,73.8313,73.0066,73.722,45155.0
2025-04-07 15:35:00,74.2,74.45,73.96,74.07,73672.0,73.732,73.9804,73.4935,73.6028,73672.0
2025-04-07 15:40:00,74.07,74.07,73.54,73.6,41569.0,73.6028,73.6028,73.0761,73.1357,41569.0
2025-04-07 15:45:00,73.56,73.76,73.49,73.72,78740.0,73.096,73.2947,73.0264,73.255,78740.0
2025-04-07 15:50:00,73.65,73.99,73.52,73.85,97736.0,73.1854,73.5233,73.0562,73.3842,97736.0
2025-04-07 15:55:00,73.85,74.16,73.85,74.07,257634.0,73.3842,73.6922,73.3842,73.6028,257634.0
2025-04-08 09:30:00,76.96,77.52,76.61,76.96,108423.0,76.4745,77.031,76.1268,76.4745,108423.0
2025-04-08 09:35:00,76.91,76.97,76.37,76.97,27050.0,76.4249,76.4845,75.8883,76.4845,27050.0
2025-04-08 09:40:00,76.95,77.45,76.71,77.33,36846.0,76.4646,76.9615,76.2261,76.8422,36846.0
2025-04-08 09:45:00,77.31,77.53,77.01,77.14,40262.0,76.8223,77.041,76.5242,76.6534,40262.0
2025-04-08 09:50:00,77.22,77.46,76.88,77.22,45671.0,76.7329,76.9714,76.3951,76.7329,45671.0
2025-04-08 09:55:00,77.22,77.66,77.21,77.43,37998.0,76.7329,77.1701,76.723,76.9416,37998.0
2025-04-08 10:00:00,77.48,77.64,77.3,77.36,45730.0,76.9913,77.1503,76.8124,76.872,45730.0
2025-04-08 10:05:00,77.4,77.57,77.13,77.47,33207.0,76.9118,77.0807,76.6435,76.9813,33207.0
2025-04-08 10:10:00,77.47,77.59,77.1,77.3,37679.0,76.9813,77.1006,76.6137,76.8124,37679.0
2025-04-08 10:15:00,77.39,77.61,77.25,77.25,29895.0,76.9018,77.1204,76.7627,76.7627,29895.0
2025-04-08 10:20:00,77.24,77.47,77.04,77.05,21513.0,76.7528,76.9813,76.554,76.564,21513.0
2025-04-08 10:25:00,77.04,77.45,76.88,76.89,93060.0,76.554,76.9615,76.3951,76.405,93060.0
2025-04-08 10:30:00,76.88,77.06,76.74,77.0,26234.0,76.3951,76.5739,76.2559,76.5143,26234.0
2025-04-08 10:35:00,77.04,77.06,76.74,76.98,25941.0,76.554,76.5739,76.2559,76.4944,25941.0
2025-04-08 10:40:00,76.98,77.02,76.64,76.66,22977.0,76.4944,76.5342,76.1566,76.1764,22977.0
2025-04-08 10:45:00,76.66,76.84,76.44,76.48,45431.0,76.1764,76.3553,75.9578,75.9976,45431.0
2025-04-08 10:50:00,76.43,76.51,76.13,76.15,17704.0,75.9479,76.0274,75.6498,75.6697,17704.0
2025-04-08 10:55:00,76.14,76.16,75.84,75.87,17723.0,75.6597,75.6796,75.3616,75.3914,17723.0
2025-04-08 11:00:00,75.84,75.99,75.8,75.95,29393.0,75.3616,75.5107,75.3219,75.4709,29393.0
2025-04-08 11:05:00,75.9,75.94,75.62,75.77,45447.0,75.4212,75.461,75.143,75.2921,45447.0
2025-04-08 11:10:00,75.82,75.87,75.26,75.33,30389.0,75.3417,75.3914,74.7853,74.8548,30389.0
2025-04-08 11:15:00,75.33,75.51,75.04,75.45,29239.0,74.8548,75.0337,74.5667,74.9741,29239.0
2025-04-08 11:20:00,75.44,75.62,75.29,75.32,59697.0,74.9641,75.143,74.8151,74.8449,59697.0
2025-04-08 11:25:00,75.32,75.48,75.22,75.29,34267.0,74.8449,75.0039,74.7455,74.8151,34267.0
2025-04-08 11:30:00,75.27,75.63,75.23,75.58,24577.0,74.7952,75.1529,74.7555,75.1033,24577.0
2025-04-08 11:35:00,75.59,76.01,75.57,75.92,26565.0,75.1132,75.5305,75.0933,75.4411,26565.0
2025-04-08 11:40:00,75.92,76.1,75.8,75.96,15982.0,75.4411,75.62,75.3219,75.4809,15982.0
2025-04-08 11:45:00,75.93,76.07,75.55,75.62,14736.0,75.451,75.5902,75.0734,75.143,14736.0
2025-04-08 11:50:00,75.62,75.8,75.54,75.8,13019.0,75.143,75.3219,75.0635,75.3219,13019.0
2025-04-08 11:55:00,75.78,75.95,75.74,75.94,10094.0,75.302,75.4709,75.2622,75.461,10094.0
2025-04-08 12:00:00,75.88,76.04,75.82,75.92,16568.0,75.4014,75.5603,75.3417,75.4411,16568.0
2025-04-08 12:05:00,75.92,76.07,75.78,75.82,11793.0,75.4411,75.5902,75.302,75.3417,11793.0
2025-04-08 12:10:00,75.9,76.01,75.76,75.77,13620.0,75.4212,75.5305,75.2821,75.2921,13620.0
2025-04-08 12:15:00,75.73,75.77,75.43,75.52,15671.0,75.2523,75.2921,74.9542,75.0436,15671.0
2025-04-08 12:20:00,75.5,75.62,75.37,75.38,13330.0,75.0238,75.143,74.8946,74.9045,13330.0
2025-04-08 12:25:00,75.43,75.65,75.35,75.65,12179.0,74.9542,75.1728,74.8747,75.1728,12179.0
2025-04-08 12:30:00,75.65,75.78,75.23,75.54,41062.0,75.1728,75.302,74.7555,75.0635,41062.0
2025-04-08 12:35:00,75.6,75.62,75.04,75.09,17918.0,75.1231,75.143,74.5667,74.6163,17918.0
2025-04-08 12:40:00,75.09,75.14,74.78,74.94,22179.0,74.6163,74.666,74.3083,74.4673,22179.0
2025-04-08 12:45:00,74.94,75.34,74.85,75.15,54332.0,74.4673,74.8648,74.3779,74.676,54332.0
2025-04-08 12:50:00,75.2,75.3,75.09,75.2,58233.0,74.7256,74.825,74.6163,74.7256,58233.0
2025-04-08 12:55:00,75.21,75.29,74.8,74.8,24384.0,74.7356,74.8151,74.3282,74.3282,24384.0
2025-04-08 13:00:00,74.85,75.02,74.66,74.96,43406.0,74.3779,74.5468,74.1891,74.4872,43406.0
2025-04-08 13:05:00,75.02,75.09,74.5,74.52,14924.0,74.5468,74.6163,74.0301,74.0499,14924.0
2025-04-08 13:10:00,74.53,74.68,74.29,74.67,16241.0,74.0599,74.2089,73.8214,74.199,16241.0
2025-04-08 13:15:00,74.65,75.0,74.61,74.67,26074.0,74.1791,74.5269,74.1394,74.199,26074.0
2025-04-08 13:20:00,74.66,74.74,74.47,74.6,9870.0,74.1891,74.2685,74.0003,74.1294,9870.0
2025-04-08 13:25:00,74.57,74.68,74.24,74.28,31807.0,74.0996,74.2089,73.7717,73.8115,31807.0
2025-04-08 13:30:00,74.25,74.39,74.17,74.2,40507.0,73.7816,73.9208,73.7021,73.732,40507.0
2025-04-08 13:35:00,74.2,74.73,74.16,74.66,37478.0,73.732,74.2586,73.6922,74.1891,37478.0
2025-04-08 13:40:00,74.66,75.38,74.65,75.17,41341.0,74.1891,74.9045,74.1791,74.6958,41341.0
2025-04-08 13:45:00,75.1,75.13,74.59,74.62,12248.0,74.6263,74.6561,74.1195,74.1493,12248.0
2025-04-08 13:50:00,74.62,74.78,74.48,74.59,13975.0,74.1493,74.3083,74.0102,74.1195,13975.0
2025-04-08 13:55:00,74.55,74.85,74.55,74.85,9519.0,74.0797,74.3779,74.0797,74.3779,9519.0
2025-04-08 14:00:00,74.79,75.03,74.69,74.84,25905.0,74.3182,74.5567,74.2189,74.3679,25905.0
2025-04-08 14:05:00,74.8,74.81,74.6,74.65,12974.0,74.3282,74.3381,74.1294,74.1791,12974.0
2025-04-08 14:10:00,74.65,74.71,74.45,74.46,13522.0,74.1791,74.2387,73.9804,73.9903,13522.0
2025-04-08 14:15:00,74.5,74.85,74.46,74.85,8548.0,74.0301,74.3779,73.9903,74.3779,8548.0
2025-04-08 14:20:00,74.77,74.9,74.69,74.81,37925.0,74.2984,74.4275,74.2189,74.3381,37925.0
2025-04-08 14:25:00,74.75,74.77,74.17,74.22,17905.0,74.2785,74.2984,73.7021,73.7518,17905.0
2025-04-08 14:30:00,74.25,75.23,74.25,74.6,47531.0,73.7816,74.7555,73.7816,74.1294,47531.0
2025-04-08 14:35:00,74.59,74.61,74.23,74.45,39792.0,74.1195,74.1394,73.7618,73.9804,39792.0
2025-04-08 14:40:00,74.43,74.47,74.28,74.31,18183.0,73.9605,74.0003,73.8115,73.8413,18183.0
2025-04-08 14:45:00,74.34,74.58,74.28,74.48,21662.0,73.8711,74.1096,73.8115,74.0102,21662.0
2025-04-08 14:50:00,74.48,74.61,74.39,74.45,12685.0,74.0102,74.1394,73.9208,73.9804,12685.0
2025-04-08 14:55:00,74.41,74.45,74.18,74.2,19846.0,73.9406,73.9804,73.7121,73.732,19846.0
2025-04-08 15:00:00,74.2,74.22,74.07,74.13,13716.0,73.732,73.7518,73.6028,73.6624,13716.0
2025-04-08 15:05:00,74.13,74.15,73.63,73.63,43290.0,73.6624,73.6823,73.1656,73.1656,43290.0
2025-04-08 15:10:00,73.63,73.76,73.4,73.47,29990.0,73.1656,73.2947,72.937,73.0066,29990.0
2025-04-08 15:15:00,73.47,73.55,73.12,73.24,34146.0,73.0066,73.0861,72.6588,72.778,34146.0
2025-04-08 15:20:00,73.22,73.46,73.14,73.42,54233.0,72.7581,72.9966,72.6786,72.9569,54233.0
2025-04-08 15:25:00,73.47,73.8,73.47,73.61,45767.0,73.0066,73.3345,73.0066,73.1457,45767.0
2025-04-08 15:30:00,73.61,73.64,73.19,73.19,47069.0,73.1457,73.1755,72.7283,72.7283,47069.0
2025-04-08 15:35:00,73.16,73.16,72.49,72.57,75693.0,72.6985,72.6985,72.0327,72.1122,75693.0
2025-04-08 15:40:00,72.56,72.94,72.35,72.36,60633.0,72.1023,72.4799,71.8936,71.9036,60633.0
2025-04-08 15:45:00,72.4,72.51,72.15,72.17,39663.0,71.9433,72.0526,71.6949,71.7148,39663.0
2025-04-08 15:50:00,72.2,73.21,72.13,73.16,117954.0,71.7446,72.7482,71.675,72.6985,117954.0
2025-04-08 15:55:00,73.11,73.63,72.96,73.51,287859.0,72.6488,73.1656,72.4998,73.0463,287859.0
2025-04-09 09:30:00,72.11,73.38,72.11,73.25,81197.0,71.6551,72.9171,71.6551,72.7879,81197.0
2025-04-09 09:35:00,73.09,73.79,72.67,73.62,27823.0,72.629,73.3245,72.2116,73.1556,27823.0
2025-04-09 09:40:00,73.74,73.91,73.25,73.27,34381.0,73.2749,73.4438,72.7879,72.8078,34381.0
2025-04-09 09:45:00,73.32,73.38,72.88,73.19,36748.0,72.8575,72.9171,72.4203,72.7283,36748.0
2025-04-09 09:50:00,73.18,73.7,73.14,73.5,30953.0,72.7184,73.2351,72.6786,73.0364,30953.0
2025-04-09 09:55:00,73.53,73.84,73.37,73.4,20286.0,73.0662,73.3742,72.9072,72.937,20286.0
2025-04-09 10:00:00,73.39,74.12,73.36,73.73,62488.0,72.9271,73.6525,72.8973,73.2649,62488.0
2025-04-09 10:05:00,73.65,73.66,73.01,73.15,133682.0,73.1854,73.1954,72.5495,72.6886,133682.0
2025-04-09 10:10:00,73.12,73.41,72.8,72.94,24007.0,72.6588,72.9469,72.3408,72.4799,24007.0
2025-04-09 10:15:00,72.95,73.2,72.95,73.12,18229.0,72.4898,72.7383,72.4898,72.6588,18229.0
2025-04-09 10:20:00,73.11,73.28,72.76,73.19,19895.0,72.6488,72.8178,72.301,72.7283,19895.0
2025-04-09 10:25:00,73.11,73.18,72.86,73.12,19005.0,72.6488,72.7184,72.4004,72.6588,19005.0
2025-04-09 10:30:00,73.08,73.56,73.0,73.48,13739.0,72.619,73.096,72.5395,73.0165,13739.0
2025-04-09 10:35:00,73.48,73.5,73.28,73.28,15536.0,73.0165,73.0364,72.8178,72.8178,15536.0
2025-04-09 10:40:00,73.26,73.27,72.89,72.9,25362.0,72.7979,72.8078,72.4302,72.4402,25362.0
2025-04-09 10:45:00,72.87,73.21,72.76,72.81,42548.0,72.4103,72.7482,72.301,72.3507,42548.0
2025-04-09 10:50:00,72.83,72.85,72.31,72.44,45162.0,72.3706,72.3905,71.8539,71.9831,45162.0
2025-04-09 10:55:00,72.47,72.55,72.13,72.17,23488.0,72.0129,72.0924,71.675,71.7148,23488.0
2025-04-09 11:00:00,72.17,72.67,72.16,72.63,12819.0,71.7148,72.2116,71.7048,72.1719,12819.0
2025-04-09 11:05:00,72.67,73.0,72.62,72.84,14030.0,72.2116,72.5395,72.1619,72.3805,14030.0
2025-04-09 11:10:00,72.83,72.96,72.69,72.75,12716.0,72.3706,72.4998,72.2315,72.2911,12716.0
2025-04-09 11:15:00,72.78,73.27,72.76,73.22,57377.0,72.3209,72.8078,72.301,72.7581,57377.0
2025-04-09 11:20:00,73.24,73.38,73.13,73.28,54298.0,72.778,72.9171,72.6687,72.8178,54298.0
2025-04-09 11:25:00,73.29,73.39,73.19,73.22,24962.0,72.8277,72.9271,72.7283,72.7581,24962.0
2025-04-09 11:30:00,73.2,73.44,73.14,73.2,26268.0,72.7383,72.9767,72.6786,72.7383,26268.0
2025-04-09 11:35:00,73.15,73.25,72.93,72.97,19132.0,72.6886,72.7879,72.47,72.5097,19132.0
2025-04-09 11:40:00,72.95,73.0,72.74,72.82,13746.0,72.4898,72.5395,72.2812,72.3607,13746.0
2025-04-09 11:45:00,72.92,73.31,72.8,73.15,21058.0,72.46,72.8476,72.3408,72.6886,21058.0
2025-04-09 11:50:00,73.09,73.21,72.9,72.94,19710.0,72.629,72.7482,72.4402,72.4799,19710.0
2025-04-09 11:55:00,72.97,72.98,72.62,72.74,46464.0,72.5097,72.5197,72.1619,72.2812,46464.0
2025-04-09 12:00:00,72.74,72.79,72.47,72.61,15274.0,72.2812,72.3308,72.0129,72.152,15274.0
2025-04-09 12:05:00,72.64,72.96,72.56,72.94,11515.0,72.1818,72.4998,72.1023,72.4799,11515.0
2025-04-09 12:10:00,72.9,73.28,72.86,73.19,23901.0,72.4402,72.8178,72.4004,72.7283,23901.0
2025-04-09 12:15:00,73.16,73.33,73.12,73.22,16427.0,72.6985,72.8674,72.6588,72.7581,16427.0
2025-04-09 12:20:00,73.2,73.24,73.04,73.09,11993.0,72.7383,72.778,72.5793,72.629,11993.0
2025-04-09 12:25:00,73.06,73.2,72.98,73.04,24075.0,72.5991,72.7383,72.5197,72.5793,24075.0
2025-04-09 12:30:00,73.03,73.11,72.98,73.07,17048.0,72.5693,72.6488,72.5197,72.6091,17048.0
2025-04-09 12:35:00,73.09,73.22,73.02,73.16,20264.0,72.629,72.7581,72.5594,72.6985,20264.0
2025-04-09 12:40:00,73.16,73.16,72.94,73.02,12770.0,72.6985,72.6985,72.4799,72.5594,12770.0
2025-04-09 12:45:00,73.02,73.26,72.95,73.25,16598.0,72.5594,72.7979,72.4898,72.7879,16598.0
2025-04-09 12:50:00,73.31,73.4,73.08,73.33,21529.0,72.8476,72.937,72.619,72.8674,21529.0
2025-04-09 12:55:00,73.27,73.44,73.16,73.2,27048.0,72.8078,72.9767,72.6985,72.7383,27048.0
2025-04-09 13:00:00,73.23,74.08,73.2,73.88,60117.0,72.7681,73.6127,72.7383,73.414,60117.0
2025-04-09 13:05:00,73.83,73.84,73.09,73.11,22015.0,73.3643,73.3742,72.629,72.6488,22015.0
2025-04-09 13:10:00,73.14,73.14,72.83,73.02,23491.0,72.6786,72.6786,72.3706,72.5594,23491.0
2025-04-09 13:15:00,73.08,75.05,72.42,74.85,116463.0,72.619,74.5766,71.9632,74.3779,116463.0
2025-04-09 13:20:00,74.84,76.99,74.38,76.99,89892.0,74.3679,76.5044,73.9108,76.5044,89892.0
2025-04-09 13:25:00,77.0,78.49,76.86,76.87,59753.0,76.5143,77.9949,76.3752,76.3851,59753.0
2025-04-09 13:30:00,76.97,78.07,76.67,77.94,146255.0,76.4845,77.5775,76.1864,77.4484,146255.0
2025-04-09 13:35:00,77.98,78.85,77.52,77.52,57764.0,77.4881,78.3526,77.031,77.031,57764.0
2025-04-09 13:40:00,77.52,77.56,76.76,77.11,104191.0,77.031,77.0708,76.2758,76.6236,104191.0
2025-04-09 13:45:00,77.13,78.21,77.05,77.75,30185.0,76.6435,77.7167,76.564,77.2596,30185.0
2025-04-09 13:50:00,77.7,78.0,77.23,77.46,61981.0,77.2099,77.508,76.7428,76.9714,61981.0
2025-04-09 13:55:00,77.46,78.62,77.21,78.33,44575.0,76.9714,78.1241,76.723,77.8359,44575.0
2025-04-09 14:00:00,78.39,78.71,78.13,78.32,123802.0,77.8955,78.2135,77.6372,77.826,123802.0
2025-04-09 14:05:00,78.32,78.62,77.5,77.97,55057.0,77.826,78.1241,77.0111,77.4782,55057.0
2025-04-09 14:10:00,77.94,78.39,77.77,78.1,40162.0,77.4484,77.8955,77.2794,77.6074,40162.0
2025-04-09 14:15:00,78.06,78.83,77.9,78.26,78370.0,77.5676,78.3327,77.4086,77.7663,78370.0
2025-04-09 14:20:00,78.26,78.73,78.02,78.44,46224.0,77.7663,78.2334,77.5279,77.9452,46224.0
2025-04-09 14:25:00,78.54,79.06,78.39,78.78,49830.0,78.0446,78.5613,77.8955,78.2831,49830.0
2025-04-09 14:30:00,78.72,79.2,78.48,78.65,52104.0,78.2234,78.7004,77.985,78.1539,52104.0
2025-04-09 14:35:00,78.67,79.28,78.52,79.04,160141.0,78.1738,78.7799,78.0247,78.5414,160141.0
2025-04-09 14:40:00,79.06,79.11,78.11,78.31,42083.0,78.5613,78.611,77.6173,77.816,42083.0
2025-04-09 14:45:00,78.33,78.66,78.02,78.49,40730.0,77.8359,78.1638,77.5279,77.9949,40730.0
2025-04-09 14:50:00,78.57,78.79,78.14,78.18,33175.0,78.0744,78.293,77.6471,77.6869,33175.0
2025-04-09 14:55:00,78.14,78.3,77.77,77.82,23904.0,77.6471,77.8061,77.2794,77.3291,23904.0
2025-04-09 15:00:00,77.81,78.47,77.58,78.47,51283.0,77.3192,77.975,77.0906,77.975,51283.0
2025-04-09 15:05:00,78.49,78.68,78.26,78.42,55654.0,77.9949,78.1837,77.7663,77.9253,55654.0
2025-04-09 15:10:00,78.51,78.94,78.51,78.93,48961.0,78.0148,78.4421,78.0148,78.4321,48961.0
2025-04-09 15:15:00,78.91,78.99,78.6,78.91,38390.0,78.4122,78.4917,78.1042,78.4122,38390.0
2025-04-09 15:20:00,78.93,79.08,78.83,79.04,39182.0,78.4321,78.5812,78.3327,78.5414,39182.0
2025-04-09 15:25:00,79.01,79.36,78.95,79.23,52462.0,78.5116,78.8594,78.452,78.7302,52462.0
2025-04-09 15:30:00,79.23,79.67,79.14,79.47,76665.0,78.7302,79.1675,78.6408,78.9687,76665.0
2025-04-09 15:35:00,79.43,79.5,79.11,79.42,62107.0,78.929,78.9985,78.611,78.919,62107.0
2025-04-09 15:40:00,79.42,79.67,79.34,79.62,56181.0,78.919,79.1675,78.8395,79.1178,56181.0
2025-04-09 15:45:00,79.6,79.71,79.3,79.68,48387.0,79.0979,79.2072,78.7998,79.1774,48387.0
2025-04-09 15:50:00,79.69,80.16,79.6,79.64,144113.0,79.1873,79.6544,79.0979,79.1376,144113.0
2025-04-09 15:55:00,79.66,79.72,79.21,79.32,377482.0,79.1575,79.2171,78.7104,78.8197,377482.0
2025-04-10 09:30:00,77.63,78.52,77.5,77.97,63530.0,77.1403,78.0247,77.0111,77.4782,63530.0
2025-04-10 09:35:00,77.81,77.88,77.19,77.75,16763.0,77.3192,77.3887,76.7031,77.2596,16763.0
2025-04-10 09:40:00,77.65,77.65,77.01,77.28,45104.0,77.1602,77.1602,76.5242,76.7925,45104.0
2025-04-10 09:45:00,77.28,77.8,77.28,77.49,37700.0,76.7925,77.3092,76.7925,77.0012,37700.0
2025-04-10 09:50:00,77.45,77.91,77.23,77.28,37605.0,76.9615,77.4186,76.7428,76.7925,37605.0
2025-04-10 09:55:00,77.29,77.7,77.23,77.31,56573.0,76.8025,77.2099,76.7428,76.8223,56573.0
2025-04-10 10:00:00,77.29,77.58,76.96,77.37,30779.0,76.8025,77.0906,76.4745,76.882,30779.0
2025-04-10 10:05:00,77.37,77.73,77.04,77.27,29556.0,76.882,77.2397,76.554,76.7826,29556.0
2025-04-10 10:10:00,77.31,77.31,76.89,77.15,28719.0,76.8223,76.8223,76.405,76.6633,28719.0
2025-04-10 10:15:00,77.21,77.37,77.07,77.15,13626.0,76.723,76.882,76.5839,76.6633,13626.0
2025-04-10 10:20:00,77.2,77.66,77.14,77.65,18820.0,76.713,77.1701,76.6534,77.1602,18820.0
2025-04-10 10:25:00,77.63,77.72,77.34,77.4,39696.0,77.1403,77.2298,76.8521,76.9118,39696.0
2025-04-10 10:30:00,77.49,77.77,77.44,77.73,52821.0,77.0012,77.2794,76.9515,77.2397,52821.0
2025-04-10 10:35:00,77.75,77.98,77.55,77.71,27498.0,77.2596,77.4881,77.0608,77.2198,27498.0
2025-04-10 10:40:00,77.69,77.98,77.53,77.63,51790.0,77.1999,77.4881,77.041,77.1403,51790.0
2025-04-10 10:45:00,77.67,77.67,77.1,77.17,45055.0,77.1801,77.1801,76.6137,76.6832,45055.0
2025-04-10 10:50:00,77.13,77.4,77.03,77.2,33131.0,76.6435,76.9118,76.5441,76.713,33131.0
2025-04-10 10:55:00,77.24,77.29,76.74,76.77,17219.0,76.7528,76.8025,76.2559,76.2857,17219.0
2025-04-10 11:00:00,76.78,77.0,76.71,76.98,17402.0,76.2957,76.5143,76.2261,76.4944,17402.0
2025-04-10 11:05:00,76.98,77.34,76.9,77.34,16315.0,76.4944,76.8521,76.4149,76.8521,16315.0
2025-04-10 11:10:00,77.31,77.35,76.93,76.94,13643.0,76.8223,76.8621,76.4447,76.4547,13643.0
2025-04-10 11:15:00,76.92,77.03,76.84,76.91,21128.0,76.4348,76.5441,76.3553,76.4249,21128.0
2025-04-10 11:20:00,76.88,76.99,76.79,76.83,18339.0,76.3951,76.5044,76.3056,76.3454,18339.0
2025-04-10 11:25:00,76.84,76.94,76.64,76.64,16648.0,76.3553,76.4547,76.1566,76.1566,16648.0
2025-04-10 11:30:00,76.64,76.7,76.42,76.61,24596.0,76.1566,76.2162,75.938,76.1268,24596.0
2025-04-10 11:35:00,76.61,76.63,76.26,76.3,30449.0,76.1268,76.1466,75.779,75.8187,30449.0
2025-04-10 11:40:00,76.33,76.61,76.32,76.38,46617.0,75.8485,76.1268,75.8386,75.8982,46617.0
2025-04-10 11:45:00,76.33,76.44,76.08,76.08,23233.0,75.8485,75.9578,75.6001,75.6001,23233.0
2025-04-10 11:50:00,76.09,76.28,75.89,76.25,29523.0,75.61,75.7988,75.4113,75.769,29523.0
2025-04-10 11:55:00,76.24,76.25,75.77,75.9,17293.0,75.7591,75.769,75.2921,75.4212,17293.0
2025-04-10 12:00:00,75.86,76.16,75.33,75.53,62826.0,75.3815,75.6796,74.8548,75.0536,62826.0
2025-04-10 12:05:00,75.47,75.84,75.39,75.65,111726.0,74.9939,75.3616,74.9144,75.1728,111726.0
2025-04-10 12:10:00,75.6,75.81,75.41,75.41,22174.0,75.1231,75.3318,74.9343,74.9343,22174.0
2025-04-10 12:15:00,75.41,75.54,75.2,75.33,22580.0,74.9343,75.0635,74.7256,74.8548,22580.0
2025-04-10 12:20:00,75.32,75.32,74.73,75.25,38213.0,74.8449,74.8449,74.2586,74.7753,38213.0
2025-04-10 12:25:00,75.25,75.25,74.63,74.94,19219.0,74.7753,74.7753,74.1592,74.4673,19219.0
2025-04-10 12:30:00,75.0,75.84,74.97,75.84,21625.0,74.5269,75.3616,74.4971,75.3616,21625.0
2025-04-10 12:35:00,75.86,75.97,75.55,75.84,22399.0,75.3815,75.4908,75.0734,75.3616,22399.0
2025-04-10 12:40:00,75.9,75.93,75.49,75.78,30811.0,75.4212,75.451,75.0138,75.302,30811.0
2025-04-10 12:45:00,75.81,76.33,75.46,76.22,19713.0,75.3318,75.8485,74.984,75.7392,19713.0
2025-04-10 12:50:00,76.18,76.29,75.81,75.94,22628.0,75.6995,75.8088,75.3318,75.461,22628.0
2025-04-10 12:55:00,75.94,76.12,75.78,76.08,20271.0,75.461,75.6398,75.302,75.6001,20271.0
2025-04-10 13:00:00,76.03,76.98,75.88,76.36,54247.0,75.5504,76.4944,75.4014,75.8783,54247.0
2025-04-10 13:05:00,76.32,76.32,75.71,75.72,25999.0,75.8386,75.8386,75.2324,75.2424,25999.0
2025-04-10 13:10:00,75.78,75.78,74.97,75.17,19062.0,75.302,75.302,74.4971,74.6958,19062.0
2025-04-10 13:15:00,75.17,75.47,75.07,75.42,21807.0,74.6958,74.9939,74.5965,74.9443,21807.0
2025-04-10 13:20:00,75.48,75.58,75.09,75.48,27248.0,75.0039,75.1033,74.6163,75.0039,27248.0
2025-04-10 13:25:00,75.45,76.08,75.45,76.03,23661.0,74.9741,75.6001,74.9741,75.5504,23661.0
2025-04-10 13:30:00,75.97,76.28,75.9,75.97,26538.0,75.4908,75.7988,75.4212,75.4908,26538.0
2025-04-10 13:35:00,75.97,76.41,75.92,75.97,43642.0,75.4908,75.928,75.4411,75.4908,43642.0
2025-04-10 13:40:00,75.97,76.66,75.9,76.65,23646.0,75.4908,76.1764,75.4212,76.1665,23646.0
2025-04-10 13:45:00,76.65,77.06,76.5,76.57,73308.0,76.1665,76.5739,76.0174,76.087,73308.0
2025-04-10 13:50:00,76.61,76.9,76.31,76.78,20605.0,76.1268,76.4149,75.8286,76.2957,20605.0
2025-04-10 13:55:00,76.83,77.02,76.78,76.84,15100.0,76.3454,76.5342,76.2957,76.3553,15100.0
2025-04-10 14:00:00,76.84,77.31,76.71,77.26,36562.0,76.3553,76.8223,76.2261,76.7727,36562.0
2025-04-10 14:05:00,77.23,77.38,76.51,76.54,19277.0,76.7428,76.8919,76.0274,76.0572,19277.0
2025-04-10 14:10:00,76.55,76.62,75.92,75.92,21400.0,76.0671,76.1367,75.4411,75.4411,21400.0
2025-04-10 14:15:00,75.92,76.51,75.91,76.42,22984.0,75.4411,76.0274,75.4312,75.938,22984.0
2025-04-10 14:20:00,76.43,77.06,76.43,77.0,23503.0,75.9479,76.5739,75.9479,76.5143,23503.0
2025-04-10 14:25:00,76.99,77.33,76.9,77.28,30677.0,76.5044,76.8422,76.4149,76.7925,30677.0
2025-04-10 14:30:00,77.34,77.4,76.94,76.95,27918.0,76.8521,76.9118,76.4547,76.4646,27918.0
2025-04-10 14:35:00,76.89,76.95,76.66,76.93,19285.0,76.405,76.4646,76.1764,76.4447,19285.0
2025-04-10 14:40:00,76.9,77.33,76.8,77.28,19933.0,76.4149,76.8422,76.3156,76.7925,19933.0
2025-04-10 14:45:00,77.31,77.33,76.65,76.82,38136.0,76.8223,76.8422,76.1665,76.3354,38136.0
2025-04-10 14:50:00,76.78,77.14,76.63,76.64,34714.0,76.2957,76.6534,76.1466,76.1566,34714.0
2025-04-10 14:55:00,76.64,77.02,76.48,76.77,35206.0,76.1566,76.5342,75.9976,76.2857,35206.0
2025-04-10 15:00:00,76.77,77.35,76.58,77.27,44881.0,76.2857,76.8621,76.0969,76.7826,44881.0
2025-04-10 15:05:00,77.27,77.31,76.43,76.45,30789.0,76.7826,76.8223,75.9479,75.9678,30789.0
2025-04-10 15:10:00,76.48,76.69,76.38,76.54,68511.0,75.9976,76.2062,75.8982,76.0572,68511.0
2025-04-10 15:15:00,76.56,76.87,76.43,76.8,29522.0,76.0771,76.3851,75.9479,76.3156,29522.0
2025-04-10 15:20:00,76.79,77.18,76.47,76.64,48050.0,76.3056,76.6932,75.9876,76.1566,48050.0
2025-04-10 15:25:00,76.63,76.84,76.13,76.2,57181.0,76.1466,76.3553,75.6498,75.7193,57181.0
2025-04-10 15:30:00,76.18,76.72,76.1,76.32,44384.0,75.6995,76.2361,75.62,75.8386,44384.0
2025-04-10 15:35:00,76.29,76.43,75.84,75.9,47440.0,75.8088,75.9479,75.3616,75.4212,47440.0
2025-04-10 15:40:00,75.89,76.08,75.48,75.53,71360.0,75.4113,75.6001,75.0039,75.0536,71360.0
2025-04-10 15:45:00,75.57,75.99,75.44,75.78,97679.0,75.0933,75.5107,74.9641,75.302,97679.0
2025-04-10 15:50:00,75.72,76.58,75.71,76.45,108813.0,75.2424,76.0969,75.2324,75.9678,108813.0
2025-04-10 15:55:00,76.42,76.67,76.14,76.56,301066.0,75.938,76.1864,75.6597,76.0771,301066.0
2025-04-11 09:30:00,73.61,74.9,72.5,74.33,186601.0,73.1457,74.4275,72.0427,73.8611,186601.0
2025-04-11 09:35:00,74.33,74.5,73.55,74.16,82979.0,73.8611,74.0301,73.0861,73.6922,82979.0
2025-04-11 09:40:00,74.07,74.5,73.75,74.25,73376.0,73.6028,74.0301,73.2848,73.7816,73376.0
2025-04-11 09:45:00,74.28,74.87,74.2,74.58,95746.0,73.8115,74.3977,73.732,74.1096,95746.0
2025-04-11 09:50:00,74.55,75.47,74.45,75.21,85025.0,74.0797,74.9939,73.9804,74.7356,85025.0
2025-04-11 09:55:00,75.17,75.36,74.79,74.89,74227.0,74.6958,74.8846,74.3182,74.4176,74227.0
2025-04-11 10:00:00,74.78,74.89,74.25,74.59,48321.0,74.3083,74.4176,73.7816,74.1195,48321.0
2025-04-11 10:05:00,74.52,75.08,74.35,74.79,41207.0,74.0499,74.6064,73.881,74.3182,41207.0
2025-04-11 10:10:00,74.76,75.03,74.43,74.53,29880.0,74.2884,74.5567,73.9605,74.0599,29880.0
2025-04-11 10:15:00,74.53,74.8,74.17,74.21,41074.0,74.0599,74.3282,73.7021,73.7419,41074.0
2025-04-11 10:20:00,74.21,74.27,73.85,74.12,24760.0,73.7419,73.8015,73.3842,73.6525,24760.0
2025-04-11 10:25:00,74.16,74.4,74.04,74.24,26868.0,73.6922,73.9307,73.573,73.7717,26868.0
2025-04-11 10:30:00,74.17,74.77,74.16,74.73,46137.0,73.7021,74.2984,73.6922,74.2586,46137.0
2025-04-11 10:35:00,74.79,74.86,74.48,74.68,84195.0,74.3182,74.3878,74.0102,74.2089,84195.0
2025-04-11 10:40:00,74.68,75.3,74.68,75.3,48815.0,74.2089,74.825,74.2089,74.825,48815.0
2025-04-11 10:45:00,75.3,75.54,75.15,75.2,26174.0,74.825,75.0635,74.676,74.7256,26174.0
2025-04-11 10:50:00,75.2,75.2,74.82,74.95,29336.0,74.7256,74.7256,74.348,74.4772,29336.0
2025-04-11 10:55:00,74.95,75.14,74.73,74.73,17933.0,74.4772,74.666,74.2586,74.2586,17933.0
2025-04-11 11:00:00,74.73,75.64,74.67,74.77,37653.0,74.2586,75.1629,74.199,74.2984,37653.0
2025-04-11 11:05:00,74.75,74.8,74.5,74.74,20769.0,74.2785,74.3282,74.0301,74.2685,20769.0
2025-04-11 11:10:00,74.74,74.82,74.45,74.45,23108.0,74.2685,74.348,73.9804,73.9804,23108.0
2025-04-11 11:15:00,74.42,74.53,74.21,74.31,43042.0,73.9506,74.0599,73.7419,73.8413,43042.0
2025-04-11 11:20:00,74.37,74.54,74.21,74.53,58842.0,73.9009,74.0698,73.7419,74.0599,58842.0
2025-04-11 11:25:00,74.53,74.96,74.41,74.79,43484.0,74.0599,74.4872,73.9406,74.3182,43484.0
2025-04-11 11:30:00,74.85,75.08,74.66,74.94,20416.0,74.3779,74.6064,74.1891,74.4673,20416.0
2025-04-11 11:35:00,74.94,75.62,74.91,75.61,75983.0,74.4673,75.143,74.4375,75.1331,75983.0
2025-04-11 11:40:00,75.56,75.75,75.2,75.68,102250.0,75.0834,75.2722,74.7256,75.2026,102250.0
2025-04-11 11:45:00,75.71,75.99,75.47,75.89,70874.0,75.2324,75.5107,74.9939,75.4113,70874.0
2025-04-11 11:50:00,75.96,75.96,75.62,75.81,68694.0,75.4809,75.4809,75.143,75.3318,68694.0
2025-04-11 11:55:00,75.78,76.25,75.75,76.24,83601.0,75.302,75.769,75.2722,75.7591,83601.0
2025-04-11 12:00:00,76.23,76.34,75.97,76.23,64864.0,75.7492,75.8585,75.4908,75.7492,64864.0
2025-04-11 12:05:00,76.22,76.42,76.08,76.21,83947.0,75.7392,75.938,75.6001,75.7293,83947.0
2025-04-11 12:10:00,76.2,76.85,76.2,76.83,78295.0,75.7193,76.3652,75.7193,76.3454,78295.0
2025-04-11 12:15:00,76.87,77.18,76.81,77.14,59364.0,76.3851,76.6932,76.3255,76.6534,59364.0
2025-04-11 12:20:00,77.13,77.2,76.51,76.52,61668.0,76.6435,76.713,76.0274,76.0373,61668.0
2025-04-11 12:25:00,76.56,76.95,76.44,76.82,33342.0,76.0771,76.4646,75.9578,76.3354,33342.0
2025-04-11 12:30:00,76.86,77.16,76.81,76.94,30830.0,76.3752,76.6733,76.3255,76.4547,30830.0
2025-04-11 12:35:00,76.94,77.48,76.88,77.34,59832.0,76.4547,76.9913,76.3951,76.8521,59832.0
2025-04-11 12:40:00,77.32,77.53,77.18,77.43,77545.0,76.8323,77.041,76.6932,76.9416,77545.0
2025-04-11 12:45:00,77.43,77.43,76.98,77.01,39557.0,76.9416,76.9416,76.4944,76.5242,39557.0
2025-04-11 12:50:00,76.98,77.16,76.86,77.05,19776.0,76.4944,76.6733,76.3752,76.564,19776.0
2025-04-11 12:55:00,77.14,77.51,77.14,77.49,46857.0,76.6534,77.0211,76.6534,77.0012,46857.0
2025-04-11 13:00:00,77.48,77.87,77.39,77.61,54785.0,76.9913,77.3788,76.9018,77.1204,54785.0
2025-04-11 13:05:00,77.57,77.85,77.51,77.6,30513.0,77.0807,77.3589,77.0211,77.1105,30513.0
2025-04-11 13:10:00,77.6,77.71,77.48,77.58,20632.0,77.1105,77.2198,76.9913,77.0906,20632.0
2025-04-11 13:15:00,77.62,77.71,77.33,77.46,21808.0,77.1304,77.2198,76.8422,76.9714,21808.0
2025-04-11 13:20:00,77.42,77.96,77.35,77.55,31637.0,76.9316,77.4682,76.8621,77.0608,31637.0
2025-04-11 13:25:00,77.5,77.57,77.25,77.33,27328.0,77.0111,77.0807,76.7627,76.8422,27328.0
2025-04-11 13:30:00,77.33,77.48,77.28,77.45,19966.0,76.8422,76.9913,76.7925,76.9615,19966.0
2025-04-11 13:35:00,77.46,78.12,77.32,78.06,29131.0,76.9714,77.6272,76.8323,77.5676,29131.0
2025-04-11 13:40:00,78.12,78.67,78.02,78.5,60032.0,77.6272,78.1738,77.5279,78.0048,60032.0
2025-04-11 13:45:00,78.54,78.54,78.09,78.37,19803.0,78.0446,78.0446,77.5974,77.8757,19803.0
2025-04-11 13:50:00,78.33,78.55,78.27,78.54,25092.0,77.8359,78.0545,77.7763,78.0446,25092.0
2025-04-11 13:55:00,78.51,78.54,78.22,78.28,20289.0,78.0148,78.0446,77.7266,77.7862,20289.0
2025-04-11 14:00:00,78.32,78.36,77.95,78.11,62520.0,77.826,77.8657,77.4583,77.6173,62520.0
2025-04-11 14:05:00,78.16,78.18,77.81,77.91,19834.0,77.667,77.6869,77.3192,77.4186,19834.0
2025-04-11 14:10:00,77.91,78.11,77.7,77.91,82967.0,77.4186,77.6173,77.2099,77.4186,82967.0
2025-04-11 14:15:00,77.91,77.97,77.67,77.76,50711.0,77.4186,77.4782,77.1801,77.2695,50711.0
2025-04-11 14:20:00,77.73,77.88,77.58,77.85,75135.0,77.2397,77.3887,77.0906,77.3589,75135.0
2025-04-11 14:25:00,77.85,77.85,77.54,77.76,38228.0,77.3589,77.3589,77.0509,77.2695,38228.0
2025-04-11 14:30:00,77.75,77.8,77.54,77.66,22499.0,77.2596,77.3092,77.0509,77.1701,22499.0
2025-04-11 14:35:00,77.66,77.8,77.58,77.75,17391.0,77.1701,77.3092,77.0906,77.2596,17391.0
2025-04-11 14:40:00,77.77,77.81,77.54,77.66,27205.0,77.2794,77.3192,77.0509,77.1701,27205.0
2025-04-11 14:45:00,77.7,78.0,77.68,78.0,14406.0,77.2099,77.508,77.19,77.508,14406.0
2025-04-11 14:50:00,77.97,78.09,77.71,77.98,25084.0,77.4782,77.5974,77.2198,77.4881,25084.0
2025-04-11 14:55:00,78.0,78.0,77.68,77.73,20408.0,77.508,77.508,77.19,77.2397,20408.0
2025-04-11 15:00:00,77.73,78.1,77.66,78.03,17505.0,77.2397,77.6074,77.1701,77.5378,17505.0
2025-04-11 15:05:00,78.05,78.27,77.9,78.24,21744.0,77.5577,77.7763,77.4086,77.7465,21744.0
2025-04-11 15:10:00,78.19,78.36,78.16,78.24,23531.0,77.6968,77.8657,77.667,77.7465,23531.0
2025-04-11 15:15:00,78.29,78.35,78.07,78.35,20976.0,77.7962,77.8558,77.5775,77.8558,20976.0
2025-04-11 15:20:00,78.37,78.54,78.2,78.43,31503.0,77.8757,78.0446,77.7067,77.9353,31503.0
2025-04-11 15:25:00,78.42,78.58,78.33,78.43,43535.0,77.9253,78.0843,77.8359,77.9353,43535.0
2025-04-11 15:30:00,78.43,78.54,78.28,78.31,34042.0,77.9353,78.0446,77.7862,77.816,34042.0
2025-04-11 15:35:00,78.32,78.41,78.15,78.36,28859.0,77.826,77.9154,77.657,77.8657,28859.0
2025-04-11 15:40:00,78.38,78.38,78.19,78.33,47201.0,77.8856,77.8856,77.6968,77.8359,47201.0
2025-04-11 15:45:00,78.33,78.58,78.25,78.44,114392.0,77.8359,78.0843,77.7564,77.9452,114392.0
2025-04-11 15:50:00,78.44,78.52,78.05,78.18,110787.0,77.9452,78.0247,77.5577,77.6869,110787.0
2025-04-11 15:55:00,78.19,78.19,77.56,77.69,352724.0,77.6968,77.6968,77.0708,77.1999,352724.0
2025-04-14 09:30:00,78.02,78.24,77.58,78.23,114273.0,77.5279,77.7465,77.0906,77.7365,114273.0
2025-04-14 09:35:00,78.05,78.69,78.05,78.37,24612.0,77.5577,78.1936,77.5577,77.8757,24612.0
2025-04-14 09:40:00,78.24,78.49,78.02,78.48,33622.0,77.7465,77.9949,77.5279,77.985,33622.0
2025-04-14 09:45:00,78.61,78.69,78.17,78.61,19922.0,78.1141,78.1936,77.6769,78.1141,19922.0
2025-04-14 09:50:00,78.66,78.71,78.37,78.6,16134.0,78.1638,78.2135,77.8757,78.1042,16134.0
2025-04-14 09:55:00,78.56,78.65,78.37,78.41,26101.0,78.0645,78.1539,77.8757,77.9154,26101.0
2025-04-14 10:00:00,78.48,78.91,78.41,78.87,52553.0,77.985,78.4122,77.9154,78.3725,52553.0
2025-04-14 10:05:00,78.89,79.05,78.76,78.8,42328.0,78.3924,78.5514,78.2632,78.3029,42328.0
2025-04-14 10:10:00,78.81,78.84,78.62,78.66,23893.0,78.3129,78.3427,78.1241,78.1638,23893.0
2025-04-14 10:15:00,78.63,78.67,78.32,78.44,17410.0,78.134,78.1738,77.826,77.9452,17410.0
2025-04-14 10:20:00,78.42,78.53,78.26,78.47,21027.0,77.9253,78.0346,77.7663,77.975,21027.0
2025-04-14 10:25:00,78.47,78.54,78.33,78.4,16953.0,77.975,78.0446,77.8359,77.9055,16953.0
2025-04-14 10:30:00,78.44,78.52,78.25,78.26,30116.0,77.9452,78.0247,77.7564,77.7663,30116.0
2025-04-14 10:35:00,78.3,78.4,78.2,78.33,13656.0,77.8061,77.9055,77.7067,77.8359,13656.0
2025-04-14 10:40:00,78.36,78.5,78.27,78.42,15987.0,77.8657,78.0048,77.7763,77.9253,15987.0
2025-04-14 10:45:00,78.44,78.61,78.34,78.43,43504.0,77.9452,78.1141,77.8458,77.9353,43504.0
2025-04-14 10:50:00,78.56,78.68,78.47,78.59,18593.0,78.0645,78.1837,77.975,78.0943,18593.0
2025-04-14 10:55:00,78.63,78.63,78.43,78.5,25082.0,78.134,78.134,77.9353,78.0048,25082.0
2025-04-14 11:00:00,78.5,78.59,78.25,78.3,100620.0,78.0048,78.0943,77.7564,77.8061,100620.0
2025-04-14 11:05:00,78.3,78.31,78.12,78.19,22265.0,77.8061,77.816,77.6272,77.6968,22265.0
2025-04-14 11:10:00,78.2,78.26,77.97,77.99,15775.0,77.7067,77.7663,77.4782,77.498,15775.0
2025-04-14 11:15:00,78.05,78.18,77.93,78.05,20475.0,77.5577,77.6869,77.4384,77.5577,20475.0
2025-04-14 11:20:00,78.07,78.21,77.99,77.99,33633.0,77.5775,77.7167,77.498,77.498,33633.0
2025-04-14 11:25:00,77.98,78.01,77.52,77.61,29944.0,77.4881,77.5179,77.031,77.1204,29944.0
2025-04-14 11:30:00,77.62,77.79,77.58,77.71,37458.0,77.1304,77.2993,77.0906,77.2198,37458.0
2025-04-14 11:35:00,77.76,77.79,77.33,77.43,28717.0,77.2695,77.2993,76.8422,76.9416,28717.0
2025-04-14 11:40:00,77.39,77.46,77.19,77.43,36470.0,76.9018,76.9714,76.7031,76.9416,36470.0
2025-04-14 11:45:00,77.42,77.42,77.09,77.13,32554.0,76.9316,76.9316,76.6037,76.6435,32554.0
2025-04-14 11:50:00,77.14,77.28,77.05,77.21,31107.0,76.6534,76.7925,76.564,76.723,31107.0
2025-04-14 11:55:00,77.21,77.41,77.04,77.04,88338.0,76.723,76.9217,76.554,76.554,88338.0
2025-04-14 12:00:00,77.07,77.26,77.03,77.22,46951.0,76.5839,76.7727,76.5441,76.7329,46951.0
2025-04-14 12:05:00,77.23,77.29,77.07,77.12,29122.0,76.7428,76.8025,76.5839,76.6335,29122.0
2025-04-14 12:10:00,77.12,77.2,76.92,77.15,17051.0,76.6335,76.713,76.4348,76.6633,17051.0
2025-04-14 12:15:00,77.17,77.45,77.15,77.35,15715.0,76.6832,76.9615,76.6633,76.8621,15715.0
2025-04-14 12:20:00,77.35,77.47,77.28,77.41,13078.0,76.8621,76.9813,76.7925,76.9217,13078.0
2025-04-14 12:25:00,77.42,77.43,77.23,77.32,17278.0,76.9316,76.9416,76.7428,76.8323,17278.0
2025-04-14 12:30:00,77.32,77.58,77.27,77.58,20578.0,76.8323,77.0906,76.7826,77.0906,20578.0
2025-04-14 12:35:00,77.58,77.66,77.44,77.47,17716.0,77.0906,77.1701,76.9515,76.9813,17716.0
2025-04-14 12:40:00,77.46,77.51,77.33,77.47,25968.0,76.9714,77.0211,76.8422,76.9813,25968.0
2025-04-14 12:45:00,77.47,77.49,77.37,77.37,16532.0,76.9813,77.0012,76.882,76.882,16532.0
2025-04-14 12:50:00,77.37,77.37,77.17,77.29,20242.0,76.882,76.882,76.6832,76.8025,20242.0
2025-04-14 12:55:00,77.32,77.35,77.09,77.19,24871.0,76.8323,76.8621,76.6037,76.7031,24871.0
2025-04-14 13:00:00,77.16,78.0,77.13,77.31,73445.0,76.6733,77.508,76.6435,76.8223,73445.0
2025-04-14 13:05:00,77.33,77.43,77.22,77.36,22580.0,76.8422,76.9416,76.7329,76.872,22580.0
2025-04-14 13:10:00,77.38,77.43,77.27,77.31,16042.0,76.8919,76.9416,76.7826,76.8223,16042.0
2025-04-14 13:15:00,77.33,77.43,77.22,77.41,22108.0,76.8422,76.9416,76.7329,76.9217,22108.0
2025-04-14 13:20:00,77.45,77.56,77.35,77.53,19218.0,76.9615,77.0708,76.8621,77.041,19218.0
2025-04-14 13:25:00,77.51,77.51,77.3,77.35,44575.0,77.0211,77.0211,76.8124,76.8621,44575.0
2025-04-14 13:30:00,77.38,77.54,77.29,77.42,27355.0,76.8919,77.0509,76.8025,76.9316,27355.0
2025-04-14 13:35:00,77.43,77.61,77.43,77.51,24692.0,76.9416,77.1204,76.9416,77.0211,24692.0
2025-04-14 13:40:00,77.47,77.59,77.39,77.41,18764.0,76.9813,77.1006,76.9018,76.9217,18764.0
2025-04-14 13:45:00,77.43,77.56,77.33,77.56,14296.0,76.9416,77.0708,76.8422,77.0708,14296.0
2025-04-14 13:50:00,77.58,77.71,77.51,77.59,25449.0,77.0906,77.2198,77.0211,77.1006,25449.0
2025-04-14 13:55:00,77.61,77.67,77.51,77.52,26122.0,77.1204,77.1801,77.0211,77.031,26122.0
2025-04-14 14:00:00,77.53,77.63,77.5,77.54,21749.0,77.041,77.1403,77.0111,77.0509,21749.0
2025-04-14 14:05:00,77.53,77.61,77.46,77.57,20414.0,77.041,77.1204,76.9714,77.0807,20414.0
2025-04-14 14:10:00,77.57,77.57,77.42,77.5,16369.0,77.0807,77.0807,76.9316,77.0111,16369.0
2025-04-14 14:15:00,77.45,77.53,77.4,77.48,41839.0,76.9615,77.041,76.9118,76.9913,41839.0
2025-04-14 14:20:00,77.48,77.68,77.48,77.67,19024.0,76.9913,77.19,76.9913,77.1801,19024.0
2025-04-14 14:25:00,77.68,77.78,77.62,77.62,37806.0,77.19,77.2894,77.1304,77.1304,37806.0
2025-04-14 14:30:00,77.65,77.69,77.57,77.65,26294.0,77.1602,77.1999,77.0807,77.1602,26294.0
2025-04-14 14:35:00,77.66,77.74,77.62,77.69,22995.0,77.1701,77.2496,77.1304,77.1999,22995.0
2025-04-14 14:40:00,77.69,77.73,77.59,77.69,27565.0,77.1999,77.2397,77.1006,77.1999,27565.0
2025-04-14 14:45:00,77.7,77.79,77.61,77.69,35726.0,77.2099,77.2993,77.1204,77.1999,35726.0
2025-04-14 14:50:00,77.74,77.82,77.69,77.8,20385.0,77.2496,77.3291,77.1999,77.3092,20385.0
2025-04-14 14:55:00,77.78,77.85,77.71,77.77,26678.0,77.2894,77.3589,77.2198,77.2794,26678.0
2025-04-14 15:00:00,77.77,77.89,77.69,77.76,54039.0,77.2794,77.3987,77.1999,77.2695,54039.0
2025-04-14 15:05:00,77.74,77.91,77.71,77.88,36228.0,77.2496,77.4186,77.2198,77.3887,36228.0
2025-04-14 15:10:00,77.9,77.97,77.85,77.91,26910.0,77.4086,77.4782,77.3589,77.4186,26910.0
2025-04-14 15:15:00,77.91,77.91,77.72,77.81,37469.0,77.4186,77.4186,77.2298,77.3192,37469.0
2025-04-14 15:20:00,77.81,77.9,77.71,77.79,34165.0,77.3192,77.4086,77.2198,77.2993,34165.0
2025-04-14 15:25:00,77.77,77.77,77.61,77.65,30447.0,77.2794,77.2794,77.1204,77.1602,30447.0
2025-04-14 15:30:00,77.7,77.78,77.62,77.75,48470.0,77.2099,77.2894,77.1304,77.2596,48470.0
2025-04-14 15:35:00,77.75,77.81,77.63,77.69,36087.0,77.2596,77.3192,77.1403,77.1999,36087.0
2025-04-14 15:40:00,77.68,77.91,77.68,77.88,47401.0,77.19,77.4186,77.19,77.3887,47401.0
2025-04-14 15:45:00,77.84,77.92,77.71,77.8,51280.0,77.349,77.4285,77.2198,77.3092,51280.0
2025-04-14 15:50:00,77.78,77.79,77.61,77.75,69233.0,77.2894,77.2993,77.1204,77.2596,69233.0
2025-04-14 15:55:00,77.76,77.76,77.46,77.55,201164.0,77.2695,77.2695,76.9714,77.0608,201164.0
2025-04-15 09:30:00,78.23,78.9,77.44,78.48,87475.0,77.7365,78.4023,76.9515,77.985,87475.0
2025-04-15 09:35:00,78.48,78.81,78.2,78.58,17938.0,77.985,78.3129,77.7067,78.0843,17938.0
2025-04-15 09:40:00,78.52,78.79,78.44,78.56,24994.0,78.0247,78.293,77.9452,78.0645,24994.0
2025-04-15 09:45:00,78.51,78.92,78.5,78.88,13405.0,78.0148,78.4222,78.0048,78.3824,13405.0
2025-04-15 09:50:00,78.9,79.0,78.83,78.92,20094.0,78.4023,78.5017,78.3327,78.4222,20094.0
2025-04-15 09:55:00,78.88,79.06,78.74,78.81,33882.0,78.3824,78.5613,78.2433,78.3129,33882.0
2025-04-15 10:00:00,78.81,78.97,78.75,78.89,19443.0,78.3129,78.4719,78.2533,78.3924,19443.0
2025-04-15 10:05:00,78.9,78.97,78.72,78.78,13708.0,78.4023,78.4719,78.2234,78.2831,13708.0
2025-04-15 10:10:00,78.78,79.02,78.69,78.78,15405.0,78.2831,78.5216,78.1936,78.2831,15405.0
2025-04-15 10:15:00,78.77,78.85,78.25,78.31,35627.0,78.2731,78.3526,77.7564,77.816,35627.0
2025-04-15 10:20:00,78.31,78.56,78.09,78.38,16723.0,77.816,78.0645,77.5974,77.8856,16723.0
2025-04-15 10:25:00,78.38,78.61,78.27,78.55,12247.0,77.8856,78.1141,77.7763,78.0545,12247.0
2025-04-15 10:30:00,78.55,78.77,78.5,78.72,9797.0,78.0545,78.2731,78.0048,78.2234,9797.0
2025-04-15 10:35:00,78.75,78.75,78.49,78.5,13999.0,78.2533,78.2533,77.9949,78.0048,13999.0
2025-04-15 10:40:00,78.47,78.84,78.46,78.73,10915.0,77.975,78.3427,77.9651,78.2334,10915.0
2025-04-15 10:45:00,78.69,78.69,78.33,78.52,20322.0,78.1936,78.1936,77.8359,78.0247,20322.0
2025-04-15 10:50:00,78.5,78.63,78.39,78.59,8046.0,78.0048,78.134,77.8955,78.0943,8046.0
2025-04-15 10:55:00,78.64,78.68,78.51,78.59,14944.0,78.1439,78.1837,78.0148,78.0943,14944.0
2025-04-15 11:00:00,78.59,78.65,78.52,78.64,15629.0,78.0943,78.1539,78.0247,78.1439,15629.0
2025-04-15 11:05:00,78.62,78.66,78.48,78.56,19878.0,78.1241,78.1638,77.985,78.0645,19878.0
2025-04-15 11:10:00,78.52,78.61,78.41,78.55,21044.0,78.0247,78.1141,77.9154,78.0545,21044.0
2025-04-15 11:15:00,78.56,78.61,78.42,78.43,10063.0,78.0645,78.1141,77.9253,77.9353,10063.0
2025-04-15 11:20:00,78.45,78.54,78.4,78.54,28985.0,77.9551,78.0446,77.9055,78.0446,28985.0
2025-04-15 11:25:00,78.5,78.5,78.23,78.27,72947.0,78.0048,78.0048,77.7365,77.7763,72947.0
2025-04-15 11:30:00,78.31,78.61,78.3,78.59,30665.0,77.816,78.1141,77.8061,78.0943,30665.0
2025-04-15 11:35:00,78.58,78.63,78.43,78.55,22244.0,78.0843,78.134,77.9353,78.0545,22244.0
2025-04-15 11:40:00,78.53,78.56,78.42,78.56,15330.0,78.0346,78.0645,77.9253,78.0645,15330.0
2025-04-15 11:45:00,78.54,78.57,78.41,78.48,13547.0,78.0446,78.0744,77.9154,77.985,13547.0
2025-04-15 11:50:00,78.49,78.55,78.4,78.49,16423.0,77.9949,78.0545,77.9055,77.9949,16423.0
2025-04-15 11:55:00,78.51,78.57,78.45,78.53,18537.0,78.0148,78.0744,77.9551,78.0346,18537.0
2025-04-15 12:00:00,78.54,78.65,78.54,78.58,22185.0,78.0446,78.1539,78.0446,78.0843,22185.0
2025-04-15 12:05:00,78.59,78.66,78.52,78.52,12102.0,78.0943,78.1638,78.0247,78.0247,12102.0
2025-04-15 12:10:00,78.55,78.61,78.52,78.57,11993.0,78.0545,78.1141,78.0247,78.0744,11993.0
2025-04-15 12:15:00,78.56,78.61,78.44,78.5,9679.0,78.0645,78.1141,77.9452,78.0048,9679.0
2025-04-15 12:20:00,78.5,78.59,78.44,78.56,10589.0,78.0048,78.0943,77.9452,78.0645,10589.0
2025-04-15 12:25:00,78.56,78.56,78.51,78.51,9158.0,78.0645,78.0645,78.0148,78.0148,9158.0
2025-04-15 12:30:00,78.53,78.62,78.52,78.52,14746.0,78.0346,78.1241,78.0247,78.0247,14746.0
2025-04-15 12:35:00,78.54,78.6,78.51,78.52,5897.0,78.0446,78.1042,78.0148,78.0247,5897.0
2025-04-15 12:40:00,78.55,78.64,78.49,78.64,4983.0,78.0545,78.1439,77.9949,78.1439,4983.0
2025-04-15 12:45:00,78.61,78.65,78.58,78.59,9454.0,78.1141,78.1539,78.0843,78.0943,9454.0
2025-04-15 12:50:00,78.57,78.6,78.49,78.52,8117.0,78.0744,78.1042,77.9949,78.0247,8117.0
2025-04-15 12:55:00,78.48,78.48,78.33,78.42,15756.0,77.985,77.985,77.8359,77.9253,15756.0
2025-04-15 13:00:00,78.41,78.55,78.37,78.55,9058.0,77.9154,78.0545,77.8757,78.0545,9058.0
2025-04-15 13:05:00,78.53,78.61,78.48,78.49,9606.0,78.0346,78.1141,77.985,77.9949,9606.0
2025-04-15 13:10:00,78.48,78.54,78.43,78.51,10789.0,77.985,78.0446,77.9353,78.0148,10789.0
2025-04-15 13:15:00,78.47,78.49,78.32,78.38,11430.0,77.975,77.9949,77.826,77.8856,11430.0
2025-04-15 13:20:00,78.38,78.42,78.2,78.27,10351.0,77.8856,77.9253,77.7067,77.7763,10351.0
2025-04-15 13:25:00,78.29,78.35,78.2,78.31,18763.0,77.7962,77.8558,77.7067,77.816,18763.0
2025-04-15 13:30:00,78.33,78.41,78.28,78.34,12107.0,77.8359,77.9154,77.7862,77.8458,12107.0
2025-04-15 13:35:00,78.32,78.38,78.26,78.37,7845.0,77.826,77.8856,77.7663,77.8757,7845.0
2025-04-15 13:40:00,78.35,78.42,78.35,78.36,9841.0,77.8558,77.9253,77.8558,77.8657,9841.0
2025-04-15 13:45:00,78.36,78.4,78.29,78.39,16471.0,77.8657,77.9055,77.7962,77.8955,16471.0
2025-04-15 13:50:00,78.39,78.4,78.16,78.19,10767.0,77.8955,77.9055,77.667,77.6968,10767.0
2025-04-15 13:55:00,78.16,78.38,78.16,78.35,11539.0,77.667,77.8856,77.667,77.8558,11539.0
2025-04-15 14:00:00,78.35,78.4,78.27,78.3,17631.0,77.8558,77.9055,77.7763,77.8061,17631.0
2025-04-15 14:05:00,78.3,78.32,78.18,78.28,10996.0,77.8061,77.826,77.6869,77.7862,10996.0
2025-04-15 14:10:00,78.29,78.31,78.16,78.22,13255.0,77.7962,77.816,77.667,77.7266,13255.0
2025-04-15 14:15:00,78.2,78.28,78.15,78.17,18814.0,77.7067,77.7862,77.657,77.6769,18814.0
2025-04-15 14:20:00,78.19,78.21,78.08,78.12,27204.0,77.6968,77.7167,77.5875,77.6272,27204.0
2025-04-15 14:25:00,78.11,78.22,78.07,78.11,17888.0,77.6173,77.7266,77.5775,77.6173,17888.0
2025-04-15 14:30:00,78.13,78.29,78.13,78.29,15535.0,77.6372,77.7962,77.6372,77.7962,15535.0
2025-04-15 14:35:00,78.26,78.28,78.12,78.23,13086.0,77.7663,77.7862,77.6272,77.7365,13086.0
2025-04-15 14:40:00,78.21,78.35,78.19,78.35,15372.0,77.7167,77.8558,77.6968,77.8558,15372.0
2025-04-15 14:45:00,78.33,78.39,78.26,78.29,11806.0,77.8359,77.8955,77.7663,77.7962,11806.0
2025-04-15 14:50:00,78.26,78.32,78.2,78.27,18207.0,77.7663,77.826,77.7067,77.7763,18207.0
2025-04-15 14:55:00,78.28,78.31,78.25,78.27,18261.0,77.7862,77.816,77.7564,77.7763,18261.0
2025-04-15 15:00:00,78.25,78.29,78.17,78.24,19025.0,77.7564,77.7962,77.6769,77.7465,19025.0
2025-04-15 15:05:00,78.25,78.28,78.14,78.2,48351.0,77.7564,77.7862,77.6471,77.7067,48351.0
2025-04-15 15:10:00,78.2,78.33,78.19,78.29,23633.0,77.7067,77.8359,77.6968,77.7962,23633.0
2025-04-15 15:15:00,78.27,78.31,78.21,78.27,29271.0,77.7763,77.816,77.7167,77.7763,29271.0
2025-04-15 15:20:00,78.26,78.27,78.07,78.07,44422.0,77.7663,77.7763,77.5775,77.5775,44422.0
2025-04-15 15:25:00,78.07,78.08,77.92,78.03,46522.0,77.5775,77.5875,77.4285,77.5378,46522.0
2025-04-15 15:30:00,78.03,78.1,78.0,78.02,26287.0,77.5378,77.6074,77.508,77.5279,26287.0
2025-04-15 15:35:00,78.0,78.06,77.93,77.96,50602.0,77.508,77.5676,77.4384,77.4682,50602.0
2025-04-15 15:40:00,77.98,78.01,77.91,77.93,28184.0,77.4881,77.5179,77.4186,77.4384,28184.0
2025-04-15 15:45:00,77.93,78.0,77.77,77.97,42467.0,77.4384,77.508,77.2794,77.4782,42467.0
2025-04-15 15:50:00,78.0,78.03,77.82,77.94,69636.0,77.508,77.5378,77.3291,77.4484,69636.0
2025-04-15 15:55:00,77.94,77.94,77.69,77.77,250412.0,77.4484,77.4484,77.1999,77.2794,250412.0
2025-04-16 09:30:00,77.68,77.82,77.16,77.73,37180.0,77.19,77.3291,76.6733,77.2397,37180.0
2025-04-16 09:35:00,77.73,77.84,77.4,77.46,14126.0,77.2397,77.349,76.9118,76.9714,14126.0
2025-04-16 09:40:00,77.36,77.75,77.33,77.72,12414.0,76.872,77.2596,76.8422,77.2298,12414.0
2025-04-16 09:45:00,77.73,77.74,77.37,77.47,12608.0,77.2397,77.2496,76.882,76.9813,12608.0
2025-04-16 09:50:00,77.41,77.43,77.02,77.05,8777.0,76.9217,76.9416,76.5342,76.564,8777.0
2025-04-16 09:55:00,77.01,77.01,76.78,76.84,20149.0,76.5242,76.5242,76.2957,76.3553,20149.0
2025-04-16 10:00:00,76.86,76.96,76.73,76.86,17201.0,76.3752,76.4745,76.246,76.3752,17201.0
2025-04-16 10:05:00,76.83,76.97,76.78,76.89,47358.0,76.3454,76.4845,76.2957,76.405,47358.0
2025-04-16 10:10:00,76.91,76.99,76.66,76.71,26971.0,76.4249,76.5044,76.1764,76.2261,26971.0
2025-04-16 10:15:00,76.67,76.73,76.56,76.7,53034.0,76.1864,76.246,76.0771,76.2162,53034.0
2025-04-16 10:20:00,76.68,76.74,76.62,76.7,32608.0,76.1963,76.2559,76.1367,76.2162,32608.0
2025-04-16 10:25:00,76.72,76.85,76.62,76.73,49070.0,76.2361,76.3652,76.1367,76.246,49070.0
2025-04-16 10:30:00,76.76,76.84,76.64,76.78,57694.0,76.2758,76.3553,76.1566,76.2957,57694.0
2025-04-16 10:35:00,76.79,76.84,76.68,76.78,46543.0,76.3056,76.3553,76.1963,76.2957,46543.0
2025-04-16 10:40:00,76.79,76.88,76.73,76.81,49497.0,76.3056,76.3951,76.246,76.3255,49497.0
2025-04-16 10:45:00,76.82,76.88,76.7,76.74,31596.0,76.3354,76.3951,76.2162,76.2559,31596.0
2025-04-16 10:50:00,76.76,76.79,76.65,76.68,24726.0,76.2758,76.3056,76.1665,76.1963,24726.0
2025-04-16 10:55:00,76.66,76.84,76.62,76.8,51078.0,76.1764,76.3553,76.1367,76.3156,51078.0
2025-04-16 11:00:00,76.83,76.93,76.8,76.83,48398.0,76.3454,76.4447,76.3156,76.3454,48398.0
2025-04-16 11:05:00,76.86,76.97,76.8,76.93,47250.0,76.3752,76.4845,76.3156,76.4447,47250.0
2025-04-16 11:10:00,76.94,77.0,76.86,76.87,68197.0,76.4547,76.5143,76.3752,76.3851,68197.0
2025-04-16 11:15:00,76.89,76.94,76.75,76.89,30828.0,76.405,76.4547,76.2659,76.405,30828.0
2025-04-16 11:20:00,76.88,77.26,76.83,77.26,23585.0,76.3951,76.7727,76.3454,76.7727,23585.0
2025-04-16 11:25:00,77.28,77.32,77.2,77.2,26683.0,76.7925,76.8323,76.713,76.713,26683.0
2025-04-16 11:30:00,77.2,77.24,77.12,77.2,30107.0,76.713,76.7528,76.6335,76.713,30107.0
2025-04-16 11:35:00,77.2,77.2,77.03,77.04,30695.0,76.713,76.713,76.5441,76.554,30695.0
2025-04-16 11:40:00,77.06,77.06,76.98,76.99,47802.0,76.5739,76.5739,76.4944,76.5044,47802.0
2025-04-16 11:45:00,76.99,77.03,76.87,76.92,23473.0,76.5044,76.5441,76.3851,76.4348,23473.0
2025-04-16 11:50:00,76.92,76.94,76.8,76.84,55505.0,76.4348,76.4547,76.3156,76.3553,55505.0
2025-04-16 11:55:00,76.84,76.9,76.71,76.78,21461.0,76.3553,76.4149,76.2261,76.2957,21461.0
2025-04-16 12:00:00,76.81,76.87,76.69,76.87,28612.0,76.3255,76.3851,76.2062,76.3851,28612.0
2025-04-16 12:05:00,76.83,76.83,76.7,76.74,14909.0,76.3454,76.3454,76.2162,76.2559,14909.0
2025-04-16 12:10:00,76.74,76.79,76.71,76.74,17861.0,76.2559,76.3056,76.2261,76.2559,17861.0
2025-04-16 12:15:00,76.74,76.8,76.68,76.73,29133.0,76.2559,76.3156,76.1963,76.246,29133.0
2025-04-16 12:20:00,76.73,76.74,76.63,76.74,24418.0,76.246,76.2559,76.1466,76.2559,24418.0
2025-04-16 12:25:00,76.72,76.76,76.67,76.76,34366.0,76.2361,76.2758,76.1864,76.2758,34366.0
2025-04-16 12:30:00,76.79,76.82,76.69,76.78,32479.0,76.3056,76.3354,76.2062,76.2957,32479.0
2025-04-16 12:35:00,76.77,76.79,76.58,76.63,25127.0,76.2857,76.3056,76.0969,76.1466,25127.0
2025-04-16 12:40:00,76.63,76.74,76.55,76.69,32867.0,76.1466,76.2559,76.0671,76.2062,32867.0
2025-04-16 12:45:00,76.71,76.72,76.6,76.66,14037.0,76.2261,76.2361,76.1168,76.1764,14037.0
2025-04-16 12:50:00,76.66,76.75,76.6,76.7,30813.0,76.1764,76.2659,76.1168,76.2162,30813.0
2025-04-16 12:55:00,76.7,76.7,76.58,76.67,37492.0,76.2162,76.2162,76.0969,76.1864,37492.0
2025-04-16 13:00:00,76.66,76.72,76.55,76.63,27836.0,76.1764,76.2361,76.0671,76.1466,27836.0
2025-04-16 13:05:00,76.64,76.71,76.6,76.61,19286.0,76.1566,76.2261,76.1168,76.1268,19286.0
2025-04-16 13:10:00,76.64,76.68,76.57,76.65,15880.0,76.1566,76.1963,76.087,76.1665,15880.0
2025-04-16 13:15:00,76.66,76.81,76.66,76.78,13462.0,76.1764,76.3255,76.1764,76.2957,13462.0
2025-04-16 13:20:00,76.78,76.84,76.68,76.69,17639.0,76.2957,76.3553,76.1963,76.2062,17639.0
2025-04-16 13:25:00,76.7,76.73,76.65,76.73,18501.0,76.2162,76.246,76.1665,76.246,18501.0
2025-04-16 13:30:00,76.72,76.72,76.31,76.34,28218.0,76.2361,76.2361,75.8286,75.8585,28218.0
2025-04-16 13:35:00,76.4,76.5,76.34,76.42,14441.0,75.9181,76.0174,75.8585,75.938,14441.0
2025-04-16 13:40:00,76.36,76.37,76.23,76.24,7887.0,75.8783,75.8883,75.7492,75.7591,7887.0
2025-04-16 13:45:00,76.24,76.24,76.0,76.0,33238.0,75.7591,75.7591,75.5206,75.5206,33238.0
2025-04-16 13:50:00,76.0,76.12,75.9,75.99,31606.0,75.5206,75.6398,75.4212,75.5107,31606.0
2025-04-16 13:55:00,76.0,76.01,75.64,75.66,22991.0,75.5206,75.5305,75.1629,75.1827,22991.0
2025-04-16 14:00:00,75.67,76.01,75.64,75.78,84337.0,75.1927,75.5305,75.1629,75.302,84337.0
2025-04-16 14:05:00,75.79,76.04,75.79,76.03,124397.0,75.3119,75.5603,75.3119,75.5504,124397.0
2025-04-16 14:10:00,76.03,76.09,75.94,76.09,74283.0,75.5504,75.61,75.461,75.61,74283.0
2025-04-16 14:15:00,76.09,76.11,75.74,75.84,65164.0,75.61,75.6299,75.2622,75.3616,65164.0
2025-04-16 14:20:00,75.84,76.1,75.81,76.07,19755.0,75.3616,75.62,75.3318,75.5902,19755.0
2025-04-16 14:25:00,76.04,76.15,75.92,76.01,27805.0,75.5603,75.6697,75.4411,75.5305,27805.0
2025-04-16 14:30:00,76.0,76.13,75.95,76.08,25022.0,75.5206,75.6498,75.4709,75.6001,25022.0
2025-04-16 14:35:00,76.07,76.08,75.83,75.88,18921.0,75.5902,75.6001,75.3517,75.4014,18921.0
2025-04-16 14:40:00,75.89,75.96,75.83,75.94,19933.0,75.4113,75.4809,75.3517,75.461,19933.0
2025-04-16 14:45:00,75.94,75.99,75.86,75.94,18981.0,75.461,75.5107,75.3815,75.461,18981.0
2025-04-16 14:50:00,75.91,75.95,75.8,75.84,20050.0,75.4312,75.4709,75.3219,75.3616,20050.0
2025-04-16 14:55:00,75.82,75.84,75.66,75.66,35617.0,75.3417,75.3616,75.1827,75.1827,35617.0
2025-04-16 15:00:00,75.67,75.76,75.63,75.66,27252.0,75.1927,75.2821,75.1529,75.1827,27252.0
2025-04-16 15:05:00,75.64,75.68,75.49,75.49,18815.0,75.1629,75.2026,75.0138,75.0138,18815.0
2025-04-16 15:10:00,75.5,75.61,75.39,75.53,28353.0,75.0238,75.1331,74.9144,75.0536,28353.0
2025-04-16 15:15:00,75.53,75.56,75.33,75.33,26248.0,75.0536,75.0834,74.8548,74.8548,26248.0
2025-04-16 15:20:00,75.31,75.44,75.29,75.34,24813.0,74.835,74.9641,74.8151,74.8648,24813.0
2025-04-16 15:25:00,75.34,75.36,75.21,75.29,27274.0,74.8648,74.8846,74.7356,74.8151,27274.0
2025-04-16 15:30:00,75.29,75.5,75.29,75.4,56740.0,74.8151,75.0238,74.8151,74.9244,56740.0
2025-04-16 15:35:00,75.38,75.48,75.24,75.34,52855.0,74.9045,75.0039,74.7654,74.8648,52855.0
2025-04-16 15:40:00,75.34,75.46,75.3,75.37,35101.0,74.8648,74.984,74.825,74.8946,35101.0
2025-04-16 15:45:00,75.36,75.46,75.25,75.38,65851.0,74.8846,74.984,74.7753,74.9045,65851.0
2025-04-16 15:50:00,75.41,75.72,75.3,75.64,78694.0,74.9343,75.2424,74.825,75.1629,78694.0
2025-04-16 15:55:00,75.61,75.78,75.44,75.72,336233.0,75.1331,75.302,74.9641,75.2424,336233.0
2025-04-17 09:30:00,75.95,76.12,75.26,75.87,224751.0,75.4709,75.6398,74.7853,75.3914,224751.0
2025-04-17 09:35:00,75.77,76.01,75.62,75.74,55247.0,75.2921,75.5305,75.143,75.2622,55247.0
2025-04-17 09:40:00,75.7,76.05,75.64,75.88,41758.0,75.2225,75.5703,75.1629,75.4014,41758.0
2025-04-17 09:45:00,75.86,76.15,75.8,76.05,39914.0,75.3815,75.6697,75.3219,75.5703,39914.0
2025-04-17 09:50:00,76.0,76.36,75.98,76.32,24166.0,75.5206,75.8783,75.5007,75.8386,24166.0
2025-04-17 09:55:00,76.29,76.41,76.14,76.4,16795.0,75.8088,75.928,75.6597,75.9181,16795.0
2025-04-17 10:00:00,76.35,76.86,76.34,76.86,62990.0,75.8684,76.3752,75.8585,76.3752,62990.0
2025-04-17 10:05:00,76.86,76.89,76.48,76.61,30127.0,76.3752,76.405,75.9976,76.1268,30127.0
2025-04-17 10:10:00,76.66,76.97,76.6,76.8,16065.0,76.1764,76.4845,76.1168,76.3156,16065.0
2025-04-17 10:15:00,76.81,76.9,76.68,76.72,13416.0,76.3255,76.4149,76.1963,76.2361,13416.0
2025-04-17 10:20:00,76.68,76.82,76.61,76.69,9887.0,76.1963,76.3354,76.1268,76.2062,9887.0
2025-04-17 10:25:00,76.73,76.81,76.38,76.38,19574.0,76.246,76.3255,75.8982,75.8982,19574.0
2025-04-17 10:30:00,76.42,76.64,76.42,76.64,18027.0,75.938,76.1566,75.938,76.1566,18027.0
2025-04-17 10:35:00,76.61,76.61,76.45,76.56,8778.0,76.1268,76.1268,75.9678,76.0771,8778.0
2025-04-17 10:40:00,76.54,76.72,76.47,76.66,24805.0,76.0572,76.2361,75.9876,76.1764,24805.0
2025-04-17 10:45:00,76.62,76.84,76.6,76.65,8055.0,76.1367,76.3553,76.1168,76.1665,8055.0
2025-04-17 10:50:00,76.65,76.72,76.55,76.7,10698.0,76.1665,76.2361,76.0671,76.2162,10698.0
2025-04-17 10:55:00,76.7,76.74,76.59,76.6,6076.0,76.2162,76.2559,76.1069,76.1168,6076.0
2025-04-17 11:00:00,76.59,76.71,76.56,76.69,7683.0,76.1069,76.2261,76.0771,76.2062,7683.0
2025-04-17 11:05:00,76.69,77.09,76.68,76.96,21203.0,76.2062,76.6037,76.1963,76.4745,21203.0
2025-04-17 11:10:00,76.93,77.08,76.92,77.03,9031.0,76.4447,76.5938,76.4348,76.5441,9031.0
2025-04-17 11:15:00,76.99,77.15,76.94,77.07,8963.0,76.5044,76.6633,76.4547,76.5839,8963.0
2025-04-17 11:20:00,77.07,77.08,76.94,77.01,12218.0,76.5839,76.5938,76.4547,76.5242,12218.0
2025-04-17 11:25:00,77.01,77.09,76.89,76.94,18798.0,76.5242,76.6037,76.405,76.4547,18798.0
2025-04-17 11:30:00,76.97,77.15,76.92,77.09,9904.0,76.4845,76.6633,76.4348,76.6037,9904.0
2025-04-17 11:35:00,77.07,77.22,76.99,77.1,23931.0,76.5839,76.7329,76.5044,76.6137,23931.0
2025-04-17 11:40:00,77.14,77.15,77.04,77.09,8013.0,76.6534,76.6633,76.554,76.6037,8013.0
2025-04-17 11:45:00,77.07,77.2,77.02,77.03,10389.0,76.5839,76.713,76.5342,76.5441,10389.0
2025-04-17 11:50:00,77.05,77.22,77.0,77.04,21750.0,76.564,76.7329,76.5143,76.554,21750.0
2025-04-17 11:55:00,77.07,77.14,76.99,77.08,23881.0,76.5839,76.6534,76.5044,76.5938,23881.0
2025-04-17 12:00:00,77.13,77.49,76.87,76.87,69509.0,76.6435,77.0012,76.3851,76.3851,69509.0
2025-04-17 12:05:00,76.9,77.34,76.84,77.13,35100.0,76.4149,76.8521,76.3553,76.6435,35100.0
2025-04-17 12:10:00,77.18,77.2,76.84,77.01,21678.0,76.6932,76.713,76.3553,76.5242,21678.0
2025-04-17 12:15:00,77.01,77.33,77.01,77.33,9969.0,76.5242,76.8422,76.5242,76.8422,9969.0
2025-04-17 12:20:00,77.21,77.33,77.13,77.27,7098.0,76.723,76.8422,76.6435,76.7826,7098.0
2025-04-17 12:25:00,77.27,77.4,77.22,77.23,13572.0,76.7826,76.9118,76.7329,76.7428,13572.0
2025-04-17 12:30:00,77.23,77.5,77.18,77.41,41339.0,76.7428,77.0111,76.6932,76.9217,41339.0
2025-04-17 12:35:00,77.41,77.49,77.18,77.18,8112.0,76.9217,77.0012,76.6932,76.6932,8112.0
2025-04-17 12:40:00,77.18,77.3,77.04,77.09,14406.0,76.6932,76.8124,76.554,76.6037,14406.0
2025-04-17 12:45:00,77.12,77.26,77.03,77.09,16207.0,76.6335,76.7727,76.5441,76.6037,16207.0
2025-04-17 12:50:00,77.19,77.37,77.16,77.35,8500.0,76.7031,76.882,76.6733,76.8621,8500.0
2025-04-17 12:55:00,77.33,77.44,77.25,77.29,16055.0,76.8422,76.9515,76.7627,76.8025,16055.0
2025-04-17 13:00:00,77.29,77.41,77.23,77.28,11873.0,76.8025,76.9217,76.7428,76.7925,11873.0
2025-04-17 13:05:00,77.27,77.27,77.11,77.2,14437.0,76.7826,76.7826,76.6236,76.713,14437.0
2025-04-17 13:10:00,77.2,77.26,77.1,77.1,11063.0,76.713,76.7727,76.6137,76.6137,11063.0
2025-04-17 13:15:00,77.15,77.15,77.01,77.08,8212.0,76.6633,76.6633,76.5242,76.5938,8212.0
2025-04-17 13:20:00,77.05,77.09,76.96,77.04,14274.0,76.564,76.6037,76.4745,76.554,14274.0
2025-04-17 13:25:00,77.07,77.16,76.97,77.0,13716.0,76.5839,76.6733,76.4845,76.5143,13716.0
2025-04-17 13:30:00,77.0,77.2,76.97,77.14,24751.0,76.5143,76.713,76.4845,76.6534,24751.0
2025-04-17 13:35:00,77.16,77.19,77.09,77.13,11509.0,76.6733,76.7031,76.6037,76.6435,11509.0
2025-04-17 13:40:00,77.2,77.2,77.02,77.1,11249.0,76.713,76.713,76.5342,76.6137,11249.0
2025-04-17 13:45:00,77.08,77.31,77.08,77.12,10532.0,76.5938,76.8223,76.5938,76.6335,10532.0
2025-04-17 13:50:00,77.16,77.29,77.1,77.22,17236.0,76.6733,76.8025,76.6137,76.7329,17236.0
2025-04-17 13:55:00,77.22,77.29,77.13,77.13,12307.0,76.7329,76.8025,76.6435,76.6435,12307.0
2025-04-17 14:00:00,77.17,77.34,77.15,77.29,31711.0,76.6832,76.8521,76.6633,76.8025,31711.0
2025-04-17 14:05:00,77.32,77.38,77.29,77.33,18915.0,76.8323,76.8919,76.8025,76.8422,18915.0
2025-04-17 14:10:00,77.32,77.47,77.26,77.26,14166.0,76.8323,76.9813,76.7727,76.7727,14166.0
2025-04-17 14:15:00,77.25,77.42,77.2,77.36,12585.0,76.7627,76.9316,76.713,76.872,12585.0
2025-04-17 14:20:00,77.36,77.45,77.34,77.43,6344.0,76.872,76.9615,76.8521,76.9416,6344.0
2025-04-17 14:25:00,77.44,77.49,77.25,77.26,19812.0,76.9515,77.0012,76.7627,76.7727,19812.0
2025-04-17 14:30:00,77.26,77.4,77.25,77.31,13246.0,76.7727,76.9118,76.7627,76.8223,13246.0
2025-04-17 14:35:00,77.31,77.36,77.29,77.3,12029.0,76.8223,76.872,76.8025,76.8124,12029.0
2025-04-17 14:40:00,77.36,77.36,77.17,77.27,15620.0,76.872,76.872,76.6832,76.7826,15620.0
2025-04-17 14:45:00,77.28,77.34,77.08,77.08,41189.0,76.7925,76.8521,76.5938,76.5938,41189.0
2025-04-17 14:50:00,77.05,77.22,76.94,77.08,18987.0,76.564,76.7329,76.4547,76.5938,18987.0
2025-04-17 14:55:00,77.07,77.08,76.94,76.95,14260.0,76.5839,76.5938,76.4547,76.4646,14260.0
2025-04-17 15:00:00,76.95,77.0,76.87,76.93,13393.0,76.4646,76.5143,76.3851,76.4447,13393.0
2025-04-17 15:05:00,76.95,76.96,76.86,76.88,23450.0,76.4646,76.4745,76.3752,76.3951,23450.0
2025-04-17 15:10:00,76.91,76.92,76.71,76.75,25033.0,76.4249,76.4348,76.2261,76.2659,25033.0
2025-04-17 15:15:00,76.74,76.86,76.69,76.78,19654.0,76.2559,76.3752,76.2062,76.2957,19654.0
2025-04-17 15:20:00,76.8,76.87,76.65,76.83,19788.0,76.3156,76.3851,76.1665,76.3454,19788.0
2025-04-17 15:25:00,76.83,76.91,76.7,76.7,25160.0,76.3454,76.4249,76.2162,76.2162,25160.0
2025-04-17 15:30:00,76.71,76.95,76.69,76.92,43701.0,76.2261,76.4646,76.2062,76.4348,43701.0
2025-04-17 15:35:00,76.92,76.98,76.77,76.91,69862.0,76.4348,76.4944,76.2857,76.4249,69862.0
2025-04-17 15:40:00,76.89,77.06,76.8,76.95,132233.0,76.405,76.5739,76.3156,76.4646,132233.0
2025-04-17 15:45:00,76.93,77.01,76.64,76.67,80272.0,76.4447,76.5242,76.1566,76.1864,80272.0
2025-04-17 15:50:00,76.66,76.71,76.52,76.67,192942.0,76.1764,76.2261,76.0373,76.1864,192942.0
2025-04-17 15:55:00,76.67,76.67,76.2,76.32,539077.0,76.1864,76.1864,75.7193,75.8386,539077.0
2025-04-21 09:30:00,75.39,75.56,75.27,75.41,31244.0,75.39,75.56,75.27,75.41,31244.0
2025-04-21 09:35:00,75.42,75.59,75.24,75.55,15709.0,75.42,75.59,75.24,75.55,15709.0
2025-04-21 09:40:00,75.48,75.7,75.25,75.69,26238.0,75.48,75.7,75.25,75.69,26238.0
2025-04-21 09:45:00,75.72,75.73,75.5,75.56,25432.0,75.72,75.73,75.5,75.56,25432.0
2025-04-21 09:50:00,75.61,75.62,75.48,75.54,11271.0,75.61,75.62,75.48,75.54,11271.0
2025-04-21 09:55:00,75.52,75.55,75.3,75.3,9403.0,75.52,75.55,75.3,75.3,9403.0
2025-04-21 10:00:00,75.29,75.29,75.08,75.17,22376.0,75.29,75.29,75.08,75.17,22376.0
2025-04-21 10:05:00,75.18,75.18,74.97,75.02,13597.0,75.18,75.18,74.97,75.02,13597.0
2025-04-21 10:10:00,75.02,75.11,74.99,75.03,19782.0,75.02,75.11,74.99,75.03,19782.0
2025-04-21 10:15:00,75.03,75.1,74.72,74.81,12581.0,75.03,75.1,74.72,74.81,12581.0
2025-04-21 10:20:00,74.8,74.89,74.72,74.8,12537.0,74.8,74.89,74.72,74.8,12537.0
2025-04-21 10:25:00,74.85,74.9,74.78,74.86,8421.0,74.85,74.9,74.78,74.86,8421.0
2025-04-21 10:30:00,74.86,74.87,74.63,74.67,19923.0,74.86,74.87,74.63,74.67,19923.0
2025-04-21 10:35:00,74.68,74.82,74.67,74.8,7418.0,74.68,74.82,74.67,74.8,7418.0
2025-04-21 10:40:00,74.81,74.9,74.66,74.67,15056.0,74.81,74.9,74.66,74.67,15056.0
2025-04-21 10:45:00,74.7,74.79,74.59,74.6,8732.0,74.7,74.79,74.59,74.6,8732.0
2025-04-21 10:50:00,74.56,74.59,74.5,74.51,7886.0,74.56,74.59,74.5,74.51,7886.0
2025-04-21 10:55:00,74.51,74.53,74.31,74.33,49329.0,74.51,74.53,74.31,74.33,49329.0
2025-04-21 11:00:00,74.35,74.53,74.35,74.38,9722.0,74.35,74.53,74.35,74.38,9722.0
2025-04-21 11:05:00,74.4,74.45,74.35,74.37,8749.0,74.4,74.45,74.35,74.37,8749.0
2025-04-21 11:10:00,74.38,74.49,74.32,74.36,26923.0,74.38,74.49,74.32,74.36,26923.0
2025-04-21 11:15:00,74.37,74.52,74.37,74.52,10757.0,74.37,74.52,74.37,74.52,10757.0
2025-04-21 11:20:00,74.52,74.54,74.36,74.42,12078.0,74.52,74.54,74.36,74.42,12078.0
2025-04-21 11:25:00,74.42,74.45,74.25,74.31,10594.0,74.42,74.45,74.25,74.31,10594.0
2025-04-21 11:30:00,74.33,74.36,74.14,74.23,23736.0,74.33,74.36,74.14,74.23,23736.0
2025-04-21 11:35:00,74.22,74.26,74.17,74.21,13318.0,74.22,74.26,74.17,74.21,13318.0
2025-04-21 11:40:00,74.24,74.24,74.14,74.17,13918.0,74.24,74.24,74.14,74.17,13918.0
2025-04-21 11:45:00,74.17,74.18,74.02,74.09,12658.0,74.17,74.18,74.02,74.09,12658.0
2025-04-21 11:50:00,74.08,74.1,73.99,74.03,16092.0,74.08,74.1,73.99,74.03,16092.0
2025-04-21 11:55:00,74.03,74.1,73.99,74.02,10183.0,74.03,74.1,73.99,74.02,10183.0
2025-04-21 12:00:00,74.02,74.13,74.01,74.12,9660.0,74.02,74.13,74.01,74.12,9660.0
2025-04-21 12:05:00,74.14,74.18,74.11,74.17,8285.0,74.14,74.18,74.11,74.17,8285.0
2025-04-21 12:10:00,74.17,74.27,74.15,74.26,10313.0,74.17,74.27,74.15,74.26,10313.0
2025-04-21 12:15:00,74.26,74.28,74.22,74.26,13152.0,74.26,74.28,74.22,74.26,13152.0
2025-04-21 12:20:00,74.25,74.29,74.2,74.24,6930.0,74.25,74.29,74.2,74.24,6930.0
2025-04-21 12:25:00,74.27,74.28,74.2,74.22,7450.0,74.27,74.28,74.2,74.22,7450.0
2025-04-21 12:30:00,74.23,74.33,74.21,74.26,6691.0,74.23,74.33,74.21,74.26,6691.0
2025-04-21 12:35:00,74.28,74.38,74.28,74.37,5237.0,74.28,74.38,74.28,74.37,5237.0
2025-04-21 12:40:00,74.38,74.44,74.32,74.33,10441.0,74.38,74.44,74.32,74.33,10441.0
2025-04-21 12:45:00,74.34,74.41,74.3,74.34,8208.0,74.34,74.41,74.3,74.34,8208.0
2025-04-21 12:50:00,74.33,74.33,74.24,74.25,11045.0,74.33,74.33,74.24,74.25,11045.0
2025-04-21 12:55:00,74.23,74.25,74.16,74.24,11807.0,74.23,74.25,74.16,74.24,11807.0
2025-04-21 13:00:00,74.25,74.3,74.01,74.06,14731.0,74.25,74.3,74.01,74.06,14731.0
2025-04-21 13:05:00,74.06,74.08,74.01,74.04,6702.0,74.06,74.08,74.01,74.04,6702.0
2025-04-21 13:10:00,74.04,74.04,73.91,73.94,11377.0,74.04,74.04,73.91,73.94,11377.0
2025-04-21 13:15:00,73.93,74.02,73.88,73.96,16576.0,73.93,74.02,73.88,73.96,16576.0
2025-04-21 13:20:00,73.95,74.04,73.95,73.96,15238.0,73.95,74.04,73.95,73.96,15238.0
2025-04-21 13:25:00,73.94,73.99,73.89,73.95,14087.0,73.94,73.99,73.89,73.95,14087.0
2025-04-21 13:30:00,73.93,74.04,73.92,73.99,15897.0,73.93,74.04,73.92,73.99,15897.0
2025-04-21 13:35:00,73.99,74.01,73.92,73.95,13631.0,73.99,74.01,73.92,73.95,13631.0
2025-04-21 13:40:00,73.96,74.02,73.82,73.88,18414.0,73.96,74.02,73.82,73.88,18414.0
2025-04-21 13:45:00,73.89,73.91,73.81,73.82,9918.0,73.89,73.91,73.81,73.82,9918.0
2025-04-21 13:50:00,73.84,73.88,73.79,73.84,11416.0,73.84,73.88,73.79,73.84,11416.0
2025-04-21 13:55:00,73.82,73.85,73.73,73.77,11037.0,73.82,73.85,73.73,73.77,11037.0
2025-04-21 14:00:00,73.77,73.77,73.66,73.69,16850.0,73.77,73.77,73.66,73.69,16850.0
2025-04-21 14:05:00,73.68,73.79,73.62,73.62,19505.0,73.68,73.79,73.62,73.62,19505.0
2025-04-21 14:10:00,73.62,73.69,73.55,73.68,14900.0,73.62,73.69,73.55,73.68,14900.0
2025-04-21 14:15:00,73.67,73.82,73.66,73.79,10084.0,73.67,73.82,73.66,73.79,10084.0
2025-04-21 14:20:00,73.8,73.85,73.75,73.81,21361.0,73.8,73.85,73.75,73.81,21361.0
2025-04-21 14:25:00,73.8,73.85,73.77,73.84,13135.0,73.8,73.85,73.77,73.84,13135.0
2025-04-21 14:30:00,73.85,73.91,73.8,73.86,15638.0,73.85,73.91,73.8,73.86,15638.0
2025-04-21 14:35:00,73.87,73.93,73.82,73.87,18808.0,73.87,73.93,73.82,73.87,18808.0
2025-04-21 14:40:00,73.87,73.87,73.73,73.75,38068.0,73.87,73.87,73.73,73.75,38068.0
2025-04-21 14:45:00,73.75,73.8,73.7,73.74,27551.0,73.75,73.8,73.7,73.74,27551.0
2025-04-21 14:50:00,73.74,73.74,73.65,73.67,10145.0,73.74,73.74,73.65,73.67,10145.0
2025-04-21 14:55:00,73.67,73.71,73.63,73.65,9857.0,73.67,73.71,73.63,73.65,9857.0
2025-04-21 15:00:00,73.65,73.82,73.64,73.78,14523.0,73.65,73.82,73.64,73.78,14523.0
2025-04-21 15:05:00,73.81,73.85,73.77,73.83,17795.0,73.81,73.85,73.77,73.83,17795.0
2025-04-21 15:10:00,73.83,73.88,73.77,73.77,18111.0,73.83,73.88,73.77,73.77,18111.0
2025-04-21 15:15:00,73.79,73.82,73.74,73.76,23762.0,73.79,73.82,73.74,73.76,23762.0
2025-04-21 15:20:00,73.76,73.8,73.72,73.75,22719.0,73.76,73.8,73.72,73.75,22719.0
2025-04-21 15:25:00,73.76,73.76,73.59,73.65,33566.0,73.76,73.76,73.59,73.65,33566.0
2025-04-21 15:30:00,73.65,73.7,73.62,73.69,39699.0,73.65,73.7,73.62,73.69,39699.0
2025-04-21 15:35:00,73.69,73.94,73.66,73.78,40390.0,73.69,73.94,73.66,73.78,40390.0
2025-04-21 15:40:00,73.78,73.85,73.72,73.76,38566.0,73.78,73.85,73.72,73.76,38566.0
2025-04-21 15:45:00,73.76,73.83,73.64,73.82,43169.0,73.76,73.83,73.64,73.82,43169.0
2025-04-21 15:50:00,73.82,73.95,73.72,73.92,64982.0,73.82,73.95,73.72,73.92,64982.0
2025-04-21 15:55:00,73.9,74.08,73.85,74.05,190614.0,73.9,74.08,73.85,74.05,190614.0
2025-04-22 09:30:00,75.4,76.26,75.4,76.26,92096.0,75.4,76.26,75.4,76.26,92096.0
2025-04-22 09:35:00,76.22,76.39,76.05,76.36,34788.0,76.22,76.39,76.05,76.36,34788.0
2025-04-22 09:40:00,76.25,76.63,76.25,76.52,38424.0,76.25,76.63,76.25,76.52,38424.0
2025-04-22 09:45:00,76.56,76.71,76.16,76.28,48156.0,76.56,76.71,76.16,76.28,48156.0
2025-04-22 09:50:00,76.31,76.4,76.18,76.22,40646.0,76.31,76.4,76.18,76.22,40646.0
2025-04-22 09:55:00,76.23,76.31,76.07,76.24,27552.0,76.23,76.31,76.07,76.24,27552.0
2025-04-22 10:00:00,76.28,76.33,75.78,75.88,25665.0,76.28,76.33,75.78,75.88,25665.0
2025-04-22 10:05:00,75.86,76.24,75.85,76.15,25534.0,75.86,76.24,75.85,76.15,25534.0
2025-04-22 10:10:00,76.16,76.25,76.04,76.04,21546.0,76.16,76.25,76.04,76.04,21546.0
2025-04-22 10:15:00,76.06,76.12,75.92,75.95,17759.0,76.06,76.12,75.92,75.95,17759.0
2025-04-22 10:20:00,75.95,76.08,75.95,76.03,34170.0,75.95,76.08,75.95,76.03,34170.0
2025-04-22 10:25:00,75.98,75.98,75.79,75.9,14644.0,75.98,75.98,75.79,75.9,14644.0
2025-04-22 10:30:00,75.92,75.92,75.81,75.87,8865.0,75.92,75.92,75.81,75.87,8865.0
2025-04-22 10:35:00,75.88,75.93,75.75,75.87,10543.0,75.88,75.93,75.75,75.87,10543.0
2025-04-22 10:40:00,75.9,75.95,75.79,75.79,15763.0,75.9,75.95,75.79,75.79,15763.0
2025-04-22 10:45:00,75.81,75.89,75.72,75.78,25333.0,75.81,75.89,75.72,75.78,25333.0
2025-04-22 10:50:00,75.76,75.79,75.65,75.73,12964.0,75.76,75.79,75.65,75.73,12964.0
2025-04-22 10:55:00,75.73,75.96,75.71,75.87,27865.0,75.73,75.96,75.71,75.87,27865.0
2025-04-22 11:00:00,75.87,75.95,75.84,75.92,13422.0,75.87,75.95,75.84,75.92,13422.0
2025-04-22 11:05:00,75.9,75.91,75.78,75.9,16570.0,75.9,75.91,75.78,75.9,16570.0
2025-04-22 11:10:00,75.92,76.07,75.89,76.0,15376.0,75.92,76.07,75.89,76.0,15376.0
2025-04-22 11:15:00,75.97,76.0,75.85,75.88,11353.0,75.97,76.0,75.85,75.88,11353.0
2025-04-22 11:20:00,75.89,76.0,75.85,75.92,11558.0,75.89,76.0,75.85,75.92,11558.0
2025-04-22 11:25:00,75.92,75.94,75.78,75.8,12864.0,75.92,75.94,75.78,75.8,12864.0
2025-04-22 11:30:00,75.78,75.82,75.7,75.78,15980.0,75.78,75.82,75.7,75.78,15980.0
2025-04-22 11:35:00,75.81,75.81,75.71,75.71,10629.0,75.81,75.81,75.71,75.71,10629.0
2025-04-22 11:40:00,75.73,75.81,75.67,75.68,11448.0,75.73,75.81,75.67,75.68,11448.0
2025-04-22 11:45:00,75.66,75.74,75.66,75.68,11082.0,75.66,75.74,75.66,75.68,11082.0
2025-04-22 11:50:00,75.68,75.8,75.67,75.78,11994.0,75.68,75.8,75.67,75.78,11994.0
2025-04-22 11:55:00,75.81,76.13,75.78,76.08,17160.0,75.81,76.13,75.78,76.08,17160.0
2025-04-22 12:00:00,76.08,76.41,76.06,76.22,18091.0,76.08,76.41,76.06,76.22,18091.0
2025-04-22 12:05:00,76.22,76.25,76.09,76.14,12347.0,76.22,76.25,76.09,76.14,12347.0
2025-04-22 12:10:00,76.16,76.16,76.07,76.13,9911.0,76.16,76.16,76.07,76.13,9911.0
2025-04-22 12:15:00,76.16,76.17,76.07,76.1,7371.0,76.16,76.17,76.07,76.1,7371.0
2025-04-22 12:20:00,76.13,76.31,76.11,76.31,8974.0,76.13,76.31,76.11,76.31,8974.0
2025-04-22 12:25:00,76.29,76.38,76.26,76.26,9602.0,76.29,76.38,76.26,76.26,9602.0
2025-04-22 12:30:00,76.23,76.38,76.21,76.3,21399.0,76.23,76.38,76.21,76.3,21399.0
2025-04-22 12:35:00,76.3,76.33,76.2,76.2,9931.0,76.3,76.33,76.2,76.2,9931.0
2025-04-22 12:40:00,76.2,76.22,76.07,76.17,11654.0,76.2,76.22,76.07,76.17,11654.0
2025-04-22 12:45:00,76.15,76.15,76.02,76.07,7728.0,76.15,76.15,76.02,76.07,7728.0
2025-04-22 12:50:00,76.09,76.1,75.91,76.03,13536.0,76.09,76.1,75.91,76.03,13536.0
2025-04-22 12:55:00,76.03,76.1,75.97,76.07,22621.0,76.03,76.1,75.97,76.07,22621.0
2025-04-22 13:00:00,76.09,76.14,76.06,76.1,26739.0,76.09,76.14,76.06,76.1,26739.0
2025-04-22 13:05:00,76.1,76.26,76.06,76.16,24745.0,76.1,76.26,76.06,76.16,24745.0
2025-04-22 13:10:00,76.16,76.16,75.83,75.89,70723.0,76.16,76.16,75.83,75.89,70723.0
2025-04-22 13:15:00,75.84,75.84,75.62,75.79,21863.0,75.84,75.84,75.62,75.79,21863.0
2025-04-22 13:20:00,75.78,75.8,75.49,75.56,20808.0,75.78,75.8,75.49,75.56,20808.0
2025-04-22 13:25:00,75.6,75.92,75.44,75.44,19980.0,75.6,75.92,75.44,75.44,19980.0
2025-04-22 13:30:00,75.47,75.53,75.35,75.47,20266.0,75.47,75.53,75.35,75.47,20266.0
2025-04-22 13:35:00,75.5,75.67,75.5,75.61,9783.0,75.5,75.67,75.5,75.61,9783.0
2025-04-22 13:40:00,75.6,75.67,75.52,75.63,9107.0,75.6,75.67,75.52,75.63,9107.0
2025-04-22 13:45:00,75.65,75.66,75.48,75.48,9075.0,75.65,75.66,75.48,75.48,9075.0
2025-04-22 13:50:00,75.5,75.65,75.5,75.63,7106.0,75.5,75.65,75.5,75.63,7106.0
2025-04-22 13:55:00,75.65,75.65,75.51,75.51,10726.0,75.65,75.65,75.51,75.51,10726.0
2025-04-22 14:00:00,75.52,75.8,75.48,75.8,21592.0,75.52,75.8,75.48,75.8,21592.0
2025-04-22 14:05:00,75.82,75.98,75.79,75.85,12263.0,75.82,75.98,75.79,75.85,12263.0
2025-04-22 14:10:00,75.88,75.96,75.83,75.95,13842.0,75.88,75.96,75.83,75.95,13842.0
2025-04-22 14:15:00,75.95,75.98,75.86,75.95,25137.0,75.95,75.98,75.86,75.95,25137.0
2025-04-22 14:20:00,75.93,76.07,75.92,76.03,20372.0,75.93,76.07,75.92,76.03,20372.0
2025-04-22 14:25:00,76.0,76.1,76.0,76.05,11232.0,76.0,76.1,76.0,76.05,11232.0
2025-04-22 14:30:00,76.09,76.18,76.07,76.14,10472.0,76.09,76.18,76.07,76.14,10472.0
2025-04-22 14:35:00,76.15,76.22,76.14,76.16,11905.0,76.15,76.22,76.14,76.16,11905.0
2025-04-22 14:40:00,76.13,76.3,76.11,76.23,12403.0,76.13,76.3,76.11,76.23,12403.0
2025-04-22 14:45:00,76.24,76.33,76.23,76.25,13160.0,76.24,76.33,76.23,76.25,13160.0
2025-04-22 14:50:00,76.27,76.37,76.27,76.35,8138.0,76.27,76.37,76.27,76.35,8138.0
2025-04-22 14:55:00,76.36,76.39,76.31,76.31,13251.0,76.36,76.39,76.31,76.31,13251.0
2025-04-22 15:00:00,76.3,76.35,76.24,76.35,22915.0,76.3,76.35,76.24,76.35,22915.0
2025-04-22 15:05:00,76.36,76.39,76.25,76.28,16185.0,76.36,76.39,76.25,76.28,16185.0
2025-04-22 15:10:00,76.28,76.29,76.21,76.24,15341.0,76.28,76.29,76.21,76.24,15341.0
2025-04-22 15:15:00,76.26,76.29,76.06,76.12,32740.0,76.26,76.29,76.06,76.12,32740.0
2025-04-22 15:20:00,76.12,76.18,76.07,76.18,32101.0,76.12,76.18,76.07,76.18,32101.0
2025-04-22 15:25:00,76.17,76.22,76.11,76.17,32178.0,76.17,76.22,76.11,76.17,32178.0
2025-04-22 15:30:00,76.15,76.24,76.14,76.23,35655.0,76.15,76.24,76.14,76.23,35655.0
2025-04-22 15:35:00,76.23,76.24,76.14,76.2,32603.0,76.23,76.24,76.14,76.2,32603.0
2025-04-22 15:40:00,76.19,76.45,76.16,76.4,32116.0,76.19,76.45,76.16,76.4,32116.0
2025-04-22 15:45:00,76.38,76.5,76.34,76.45,62730.0,76.38,76.5,76.34,76.45,62730.0
2025-04-22 15:50:00,76.44,76.44,76.2,76.22,141524.0,76.44,76.44,76.2,76.22,141524.0
2025-04-22 15:55:00,76.23,76.34,76.2,76.31,301361.0,76.23,76.34,76.2,76.31,301361.0
2025-04-23 09:30:00,77.91,78.92,77.91,78.88,73684.0,77.91,78.92,77.91,78.88,73684.0
2025-04-23 09:35:00,78.88,79.47,78.7,78.92,38962.0,78.88,79.47,78.7,78.92,38962.0
2025-04-23 09:40:00,78.86,79.35,78.8,79.14,24752.0,78.86,79.35,78.8,79.14,24752.0
2025-04-23 09:45:00,79.14,79.62,79.09,79.62,14975.0,79.14,79.62,79.09,79.62,14975.0
2025-04-23 09:50:00,79.62,79.68,79.2,79.28,39811.0,79.62,79.68,79.2,79.28,39811.0
2025-04-23 09:55:00,79.28,79.32,79.06,79.25,18120.0,79.28,79.32,79.06,79.25,18120.0
2025-04-23 10:00:00,79.31,79.53,78.82,79.35,34173.0,79.31,79.53,78.82,79.35,34173.0
2025-04-23 10:05:00,79.29,79.34,78.99,79.29,22589.0,79.29,79.34,78.99,79.29,22589.0
2025-04-23 10:10:00,79.29,79.37,78.91,78.99,36041.0,79.29,79.37,78.91,78.99,36041.0
2025-04-23 10:15:00,78.99,79.06,78.48,78.73,42553.0,78.99,79.06,78.48,78.73,42553.0
2025-04-23 10:20:00,78.69,78.87,78.54,78.81,25824.0,78.69,78.87,78.54,78.81,25824.0
2025-04-23 10:25:00,78.78,79.01,78.78,78.86,31186.0,78.78,79.01,78.78,78.86,31186.0
2025-04-23 10:30:00,78.9,79.15,78.89,79.05,19710.0,78.9,79.15,78.89,79.05,19710.0
2025-04-23 10:35:00,79.09,79.18,78.96,79.11,32314.0,79.09,79.18,78.96,79.11,32314.0
2025-04-23 10:40:00,79.05,79.21,78.95,79.19,19972.0,79.05,79.21,78.95,79.19,19972.0
2025-04-23 10:45:00,79.15,79.34,79.07,79.12,26502.0,79.15,79.34,79.07,79.12,26502.0
2025-04-23 10:50:00,79.12,79.12,78.86,78.87,24482.0,79.12,79.12,78.86,78.87,24482.0
2025-04-23 10:55:00,78.88,78.9,78.78,78.82,16077.0,78.88,78.9,78.78,78.82,16077.0
2025-04-23 11:00:00,78.86,78.91,78.5,78.77,38527.0,78.86,78.91,78.5,78.77,38527.0
2025-04-23 11:05:00,78.78,78.87,78.7,78.78,13845.0,78.78,78.87,78.7,78.78,13845.0
2025-04-23 11:10:00,78.72,78.81,78.66,78.78,15065.0,78.72,78.81,78.66,78.78,15065.0
2025-04-23 11:15:00,78.78,78.78,78.63,78.73,18648.0,78.78,78.78,78.63,78.73,18648.0
2025-04-23 11:20:00,78.7,78.77,78.22,78.44,54055.0,78.7,78.77,78.22,78.44,54055.0
2025-04-23 11:25:00,78.42,78.46,78.15,78.3,26221.0,78.42,78.46,78.15,78.3,26221.0
2025-04-23 11:30:00,78.34,78.47,78.1,78.28,28477.0,78.34,78.47,78.1,78.28,28477.0
2025-04-23 11:35:00,78.28,78.34,78.16,78.31,15274.0,78.28,78.34,78.16,78.31,15274.0
2025-04-23 11:40:00,78.31,78.43,78.19,78.23,13682.0,78.31,78.43,78.19,78.23,13682.0
2025-04-23 11:45:00,78.21,78.31,78.02,78.03,15333.0,78.21,78.31,78.02,78.03,15333.0
2025-04-23 11:50:00,78.04,78.12,77.91,78.04,13274.0,78.04,78.12,77.91,78.04,13274.0
2025-04-23 11:55:00,78.07,78.23,78.07,78.13,9117.0,78.07,78.23,78.07,78.13,9117.0
2025-04-23 12:00:00,78.13,78.21,78.01,78.05,18956.0,78.13,78.21,78.01,78.05,18956.0
2025-04-23 12:05:00,78.05,78.14,77.84,77.84,15041.0,78.05,78.14,77.84,77.84,15041.0
2025-04-23 12:10:00,77.84,77.98,77.82,77.9,11969.0,77.84,77.98,77.82,77.9,11969.0
2025-04-23 12:15:00,77.9,77.92,77.72,77.72,12961.0,77.9,77.92,77.72,77.72,12961.0
2025-04-23 12:20:00,77.71,77.8,77.7,77.75,11877.0,77.71,77.8,77.7,77.75,11877.0
2025-04-23 12:25:00,77.77,77.96,77.64,77.92,26054.0,77.77,77.96,77.64,77.92,26054.0
2025-04-23 12:30:00,77.96,78.04,77.9,77.98,19129.0,77.96,78.04,77.9,77.98,19129.0
2025-04-23 12:35:00,78.01,78.12,77.98,78.06,40395.0,78.01,78.12,77.98,78.06,40395.0
2025-04-23 12:40:00,78.04,78.11,77.98,78.09,11656.0,78.04,78.11,77.98,78.09,11656.0
2025-04-23 12:45:00,78.06,78.13,77.86,77.89,11625.0,78.06,78.13,77.86,77.89,11625.0
2025-04-23 12:50:00,77.87,78.0,77.83,77.97,12219.0,77.87,78.0,77.83,77.97,12219.0
2025-04-23 12:55:00,77.96,78.13,77.94,78.06,26962.0,77.96,78.13,77.94,78.06,26962.0
2025-04-23 13:00:00,78.06,78.09,77.71,78.02,30076.0,78.06,78.09,77.71,78.02,30076.0
2025-04-23 13:05:00,78.02,78.22,77.99,78.16,14771.0,78.02,78.22,77.99,78.16,14771.0
2025-04-23 13:10:00,78.17,78.28,78.13,78.28,10885.0,78.17,78.28,78.13,78.28,10885.0
2025-04-23 13:15:00,78.26,78.33,78.2,78.23,14281.0,78.26,78.33,78.2,78.23,14281.0
2025-04-23 13:20:00,78.21,78.27,78.12,78.18,13265.0,78.21,78.27,78.12,78.18,13265.0
2025-04-23 13:25:00,78.19,78.24,78.02,78.02,13158.0,78.19,78.24,78.02,78.02,13158.0
2025-04-23 13:30:00,78.03,78.13,77.85,77.88,12008.0,78.03,78.13,77.85,77.88,12008.0
2025-04-23 13:35:00,77.89,77.91,77.7,77.8,16391.0,77.89,77.91,77.7,77.8,16391.0
2025-04-23 13:40:00,77.8,77.96,77.77,77.96,19530.0,77.8,77.96,77.77,77.96,19530.0
2025-04-23 13:45:00,77.97,77.97,77.83,77.86,11311.0,77.97,77.97,77.83,77.86,11311.0
2025-04-23 13:50:00,77.87,78.05,77.83,78.04,9614.0,77.87,78.05,77.83,78.04,9614.0
2025-04-23 13:55:00,78.03,78.14,78.0,78.0,12260.0,78.03,78.14,78.0,78.0,12260.0
2025-04-23 14:00:00,78.04,78.14,77.9,78.04,15041.0,78.04,78.14,77.9,78.04,15041.0
2025-04-23 14:05:00,78.04,78.08,77.98,78.06,10793.0,78.04,78.08,77.98,78.06,10793.0
2025-04-23 14:10:00,78.06,78.18,77.96,78.07,19198.0,78.06,78.18,77.96,78.07,19198.0
2025-04-23 14:15:00,78.04,78.23,78.04,78.1,11173.0,78.04,78.23,78.04,78.1,11173.0
2025-04-23 14:20:00,78.06,78.19,77.88,77.96,17165.0,78.06,78.19,77.88,77.96,17165.0
2025-04-23 14:25:00,77.94,77.94,77.72,77.78,10629.0,77.94,77.94,77.72,77.78,10629.0
2025-04-23 14:30:00,77.75,77.9,77.73,77.79,13814.0,77.75,77.9,77.73,77.79,13814.0
2025-04-23 14:35:00,77.78,77.79,77.7,77.77,9546.0,77.78,77.79,77.7,77.77,9546.0
2025-04-23 14:40:00,77.75,77.75,77.63,77.63,11781.0,77.75,77.75,77.63,77.63,11781.0
2025-04-23 14:45:00,77.62,77.78,77.6,77.74,9545.0,77.62,77.78,77.6,77.74,9545.0
2025-04-23 14:50:00,77.76,77.77,77.62,77.65,14666.0,77.76,77.77,77.62,77.65,14666.0
2025-04-23 14:55:00,77.64,77.84,77.64,77.68,13615.0,77.64,77.84,77.64,77.68,13615.0
2025-04-23 15:00:00,77.68,77.81,77.55,77.58,15889.0,77.68,77.81,77.55,77.58,15889.0
2025-04-23 15:05:00,77.58,77.75,77.58,77.67,13414.0,77.58,77.75,77.58,77.67,13414.0
2025-04-23 15:10:00,77.64,77.77,77.63,77.67,16191.0,77.64,77.77,77.63,77.67,16191.0
2025-04-23 15:15:00,77.66,77.69,77.54,77.62,28751.0,77.66,77.69,77.54,77.62,28751.0
2025-04-23 15:20:00,77.6,77.67,77.51,77.53,23719.0,77.6,77.67,77.51,77.53,23719.0
2025-04-23 15:25:00,77.55,77.66,77.48,77.55,21418.0,77.55,77.66,77.48,77.55,21418.0
2025-04-23 15:30:00,77.54,77.78,77.54,77.63,25869.0,77.54,77.78,77.54,77.63,25869.0
2025-04-23 15:35:00,77.61,77.63,77.48,77.59,20060.0,77.61,77.63,77.48,77.59,20060.0
2025-04-23 15:40:00,77.6,77.71,77.53,77.62,32663.0,77.6,77.71,77.53,77.62,32663.0
2025-04-23 15:45:00,77.62,77.82,77.54,77.79,42426.0,77.62,77.82,77.54,77.79,42426.0
2025-04-23 15:50:00,77.82,77.95,77.66,77.9,62127.0,77.82,77.95,77.66,77.9,62127.0
2025-04-23 15:55:00,77.92,77.96,77.7,77.71,284384.0,77.92,77.96,77.7,77.71,284384.0
2025-04-24 09:30:00,77.69,77.89,77.49,77.84,62849.0,77.69,77.89,77.49,77.84,62849.0
2025-04-24 09:35:00,77.84,78.0,77.56,77.93,6998.0,77.84,78.0,77.56,77.93,6998.0
2025-04-24 09:40:00,78.03,78.08,77.56,77.65,23927.0,78.03,78.08,77.56,77.65,23927.0
2025-04-24 09:45:00,77.65,77.85,77.57,77.7,16242.0,77.65,77.85,77.57,77.7,16242.0
2025-04-24 09:50:00,77.71,77.91,77.64,77.87,20292.0,77.71,77.91,77.64,77.87,20292.0
2025-04-24 09:55:00,77.85,78.03,77.81,77.94,16779.0,77.85,78.03,77.81,77.94,16779.0
2025-04-24 10:00:00,77.95,78.03,77.5,77.73,21132.0,77.95,78.03,77.5,77.73,21132.0
2025-04-24 10:05:00,77.75,77.89,77.7,77.89,9916.0,77.75,77.89,77.7,77.89,9916.0
2025-04-24 10:10:00,77.81,77.86,77.65,77.86,8341.0,77.81,77.86,77.65,77.86,8341.0
2025-04-24 10:15:00,77.84,78.0,77.79,78.0,12771.0,77.84,78.0,77.79,78.0,12771.0
2025-04-24 10:20:00,78.03,78.3,78.03,78.23,24210.0,78.03,78.3,78.03,78.23,24210.0
2025-04-24 10:25:00,78.23,78.63,78.2,78.58,123527.0,78.23,78.63,78.2,78.58,123527.0
2025-04-24 10:30:00,78.54,78.54,78.41,78.49,13302.0,78.54,78.54,78.41,78.49,13302.0
2025-04-24 10:35:00,78.5,78.62,78.42,78.51,43043.0,78.5,78.62,78.42,78.51,43043.0
2025-04-24 10:40:00,78.54,78.65,78.28,78.33,37174.0,78.54,78.65,78.28,78.33,37174.0
2025-04-24 10:45:00,78.4,78.45,78.23,78.4,37831.0,78.4,78.45,78.23,78.4,37831.0
2025-04-24 10:50:00,78.43,78.51,78.31,78.49,15186.0,78.43,78.51,78.31,78.49,15186.0
2025-04-24 10:55:00,78.48,78.54,78.44,78.47,13335.0,78.48,78.54,78.44,78.47,13335.0
2025-04-24 11:00:00,78.47,78.49,78.35,78.47,16923.0,78.47,78.49,78.35,78.47,16923.0
2025-04-24 11:05:00,78.47,78.53,78.41,78.46,24620.0,78.47,78.53,78.41,78.46,24620.0
2025-04-24 11:10:00,78.47,78.58,78.4,78.54,14548.0,78.47,78.58,78.4,78.54,14548.0
2025-04-24 11:15:00,78.52,78.69,78.52,78.57,18160.0,78.52,78.69,78.52,78.57,18160.0
2025-04-24 11:20:00,78.61,78.67,78.54,78.63,18270.0,78.61,78.67,78.54,78.63,18270.0
2025-04-24 11:25:00,78.63,78.72,78.59,78.66,25813.0,78.63,78.72,78.59,78.66,25813.0
2025-04-24 11:30:00,78.66,78.71,78.59,78.7,12725.0,78.66,78.71,78.59,78.7,12725.0
2025-04-24 11:35:00,78.73,78.74,78.63,78.67,13666.0,78.73,78.74,78.63,78.67,13666.0
2025-04-24 11:40:00,78.69,78.73,78.66,78.66,12792.0,78.69,78.73,78.66,78.66,12792.0
2025-04-24 11:45:00,78.67,78.75,78.58,78.62,25282.0,78.67,78.75,78.58,78.62,25282.0
2025-04-24 11:50:00,78.61,78.82,78.58,78.77,12103.0,78.61,78.82,78.58,78.77,12103.0
2025-04-24 11:55:00,78.77,78.8,78.59,78.64,17209.0,78.77,78.8,78.59,78.64,17209.0
2025-04-24 12:00:00,78.66,78.74,78.63,78.7,15873.0,78.66,78.74,78.63,78.7,15873.0
2025-04-24 12:05:00,78.73,78.76,78.67,78.7,13489.0,78.73,78.76,78.67,78.7,13489.0
2025-04-24 12:10:00,78.7,78.9,78.68,78.88,16657.0,78.7,78.9,78.68,78.88,16657.0
2025-04-24 12:15:00,78.88,79.03,78.86,78.9,16664.0,78.88,79.03,78.86,78.9,16664.0
2025-04-24 12:20:00,78.92,78.96,78.85,78.86,16400.0,78.92,78.96,78.85,78.86,16400.0
2025-04-24 12:25:00,78.83,79.05,78.81,78.97,37810.0,78.83,79.05,78.81,78.97,37810.0
2025-04-24 12:30:00,78.97,79.07,78.95,79.06,19481.0,78.97,79.07,78.95,79.06,19481.0
2025-04-24 12:35:00,79.04,79.1,79.0,79.01,13084.0,79.04,79.1,79.0,79.01,13084.0
2025-04-24 12:40:00,79.02,79.07,78.96,79.04,11371.0,79.02,79.07,78.96,79.04,11371.0
2025-04-24 12:45:00,79.04,79.07,78.99,79.04,10190.0,79.04,79.07,78.99,79.04,10190.0
2025-04-24 12:50:00,79.05,79.07,78.99,79.07,15721.0,79.05,79.07,78.99,79.07,15721.0
2025-04-24 12:55:00,79.07,79.21,79.07,79.09,18840.0,79.07,79.21,79.07,79.09,18840.0
2025-04-24 13:00:00,79.12,79.19,79.05,79.09,13006.0,79.12,79.19,79.05,79.09,13006.0
2025-04-24 13:05:00,79.09,79.13,79.01,79.03,12192.0,79.09,79.13,79.01,79.03,12192.0
2025-04-24 13:10:00,79.02,79.13,79.0,79.12,9099.0,79.02,79.13,79.0,79.12,9099.0
2025-04-24 13:15:00,79.1,79.12,79.0,79.02,15544.0,79.1,79.12,79.0,79.02,15544.0
2025-04-24 13:20:00,79.02,79.14,79.0,79.12,10742.0,79.02,79.14,79.0,79.12,10742.0
2025-04-24 13:25:00,79.12,79.2,79.1,79.1,8905.0,79.12,79.2,79.1,79.1,8905.0
2025-04-24 13:30:00,79.1,79.22,79.08,79.12,15324.0,79.1,79.22,79.08,79.12,15324.0
2025-04-24 13:35:00,79.11,79.14,79.04,79.13,12280.0,79.11,79.14,79.04,79.13,12280.0
2025-04-24 13:40:00,79.12,79.12,79.04,79.1,10467.0,79.12,79.12,79.04,79.1,10467.0
2025-04-24 13:45:00,79.1,79.11,79.0,79.01,20813.0,79.1,79.11,79.0,79.01,20813.0
2025-04-24 13:50:00,79.04,79.04,78.96,79.03,14814.0,79.04,79.04,78.96,79.03,14814.0
2025-04-24 13:55:00,79.03,79.03,78.88,78.92,19022.0,79.03,79.03,78.88,78.92,19022.0
2025-04-24 14:00:00,78.92,79.12,78.91,79.04,104528.0,78.92,79.12,78.91,79.04,104528.0
2025-04-24 14:05:00,79.06,79.13,78.91,78.93,40687.0,79.06,79.13,78.91,78.93,40687.0
2025-04-24 14:10:00,78.93,78.97,78.86,78.93,17943.0,78.93,78.97,78.86,78.93,17943.0
2025-04-24 14:15:00,78.92,78.94,78.73,78.82,17451.0,78.92,78.94,78.73,78.82,17451.0
2025-04-24 14:20:00,78.84,78.84,78.7,78.77,13366.0,78.84,78.84,78.7,78.77,13366.0
2025-04-24 14:25:00,78.77,78.81,78.74,78.77,19567.0,78.77,78.81,78.74,78.77,19567.0
2025-04-24 14:30:00,78.75,78.93,78.75,78.93,17061.0,78.75,78.93,78.75,78.93,17061.0
2025-04-24 14:35:00,78.93,78.98,78.93,78.95,65456.0,78.93,78.98,78.93,78.95,65456.0
2025-04-24 14:40:00,78.94,78.97,78.88,78.92,26250.0,78.94,78.97,78.88,78.92,26250.0
2025-04-24 14:45:00,78.92,78.98,78.88,78.97,17639.0,78.92,78.98,78.88,78.97,17639.0
2025-04-24 14:50:00,78.97,79.03,78.95,79.0,17530.0,78.97,79.03,78.95,79.0,17530.0
2025-04-24 14:55:00,78.98,79.0,78.93,78.96,19064.0,78.98,79.0,78.93,78.96,19064.0
2025-04-24 15:00:00,78.95,78.95,78.85,78.91,20391.0,78.95,78.95,78.85,78.91,20391.0
2025-04-24 15:05:00,78.89,78.96,78.88,78.9,18494.0,78.89,78.96,78.88,78.9,18494.0
2025-04-24 15:10:00,78.92,78.96,78.86,78.92,26466.0,78.92,78.96,78.86,78.92,26466.0
2025-04-24 15:15:00,78.92,79.02,78.89,78.98,30397.0,78.92,79.02,78.89,78.98,30397.0
2025-04-24 15:20:00,78.98,79.01,78.93,78.95,31580.0,78.98,79.01,78.93,78.95,31580.0
2025-04-24 15:25:00,78.96,79.07,78.94,78.98,28617.0,78.96,79.07,78.94,78.98,28617.0
2025-04-24 15:30:00,78.97,79.01,78.88,78.9,37597.0,78.97,79.01,78.88,78.9,37597.0
2025-04-24 15:35:00,78.89,79.1,78.83,79.02,91712.0,78.89,79.1,78.83,79.02,91712.0
2025-04-24 15:40:00,79.02,79.05,78.97,79.0,59452.0,79.02,79.05,78.97,79.0,59452.0
2025-04-24 15:45:00,78.99,79.07,78.96,79.07,70292.0,78.99,79.07,78.96,79.07,70292.0
2025-04-24 15:50:00,79.05,79.08,78.72,78.94,134992.0,79.05,79.08,78.72,78.94,134992.0
2025-04-24 15:55:00,78.94,78.95,78.57,78.72,616531.0,78.94,78.95,78.57,78.72,616531.0
2025-04-25 09:30:00,78.71,79.15,78.54,78.95,36653.0,78.71,79.15,78.54,78.95,36653.0
2025-04-25 09:35:00,78.93,79.12,78.85,78.98,11564.0,78.93,79.12,78.85,78.98,11564.0
2025-04-25 09:40:00,79.01,79.16,78.91,79.0,16265.0,79.01,79.16,78.91,79.0,16265.0
2025-04-25 09:45:00,79.03,79.14,78.89,78.95,12541.0,79.03,79.14,78.89,78.95,12541.0
2025-04-25 09:50:00,78.94,79.01,78.81,78.88,21009.0,78.94,79.01,78.81,78.88,21009.0
2025-04-25 09:55:00,78.92,78.92,78.57,78.57,20263.0,78.92,78.92,78.57,78.57,20263.0
2025-04-25 10:00:00,78.56,78.76,78.46,78.52,16931.0,78.56,78.76,78.46,78.52,16931.0
2025-04-25 10:05:00,78.52,78.78,78.52,78.78,14570.0,78.52,78.78,78.52,78.78,14570.0
2025-04-25 10:10:00,78.76,78.8,78.64,78.7,13970.0,78.76,78.8,78.64,78.7,13970.0
2025-04-25 10:15:00,78.7,78.8,78.55,78.59,15231.0,78.7,78.8,78.55,78.59,15231.0
2025-04-25 10:20:00,78.55,78.62,78.17,78.35,9839.0,78.55,78.62,78.17,78.35,9839.0
2025-04-25 10:25:00,78.34,78.43,78.27,78.42,9653.0,78.34,78.43,78.27,78.42,9653.0
2025-04-25 10:30:00,78.47,78.54,78.3,78.46,14025.0,78.47,78.54,78.3,78.46,14025.0
2025-04-25 10:35:00,78.48,78.54,78.42,78.52,9480.0,78.48,78.54,78.42,78.52,9480.0
2025-04-25 10:40:00,78.51,78.69,78.51,78.67,9332.0,78.51,78.69,78.51,78.67,9332.0
2025-04-25 10:45:00,78.64,78.64,78.54,78.63,6783.0,78.64,78.64,78.54,78.63,6783.0
2025-04-25 10:50:00,78.64,78.72,78.58,78.64,7433.0,78.64,78.72,78.58,78.64,7433.0
2025-04-25 10:55:00,78.66,78.68,78.5,78.63,13205.0,78.66,78.68,78.5,78.63,13205.0
2025-04-25 11:00:00,78.6,78.63,78.51,78.63,6633.0,78.6,78.63,78.51,78.63,6633.0
2025-04-25 11:05:00,78.62,78.64,78.58,78.6,11276.0,78.62,78.64,78.58,78.6,11276.0
2025-04-25 11:10:00,78.61,78.68,78.58,78.63,10773.0,78.61,78.68,78.58,78.63,10773.0
2025-04-25 11:15:00,78.65,78.67,78.52,78.59,17112.0,78.65,78.67,78.52,78.59,17112.0
2025-04-25 11:20:00,78.59,78.68,78.59,78.62,9228.0,78.59,78.68,78.59,78.62,9228.0
2025-04-25 11:25:00,78.61,78.63,78.52,78.56,13132.0,78.61,78.63,78.52,78.56,13132.0
2025-04-25 11:30:00,78.56,78.6,78.55,78.6,12256.0,78.56,78.6,78.55,78.6,12256.0
2025-04-25 11:35:00,78.59,78.62,78.51,78.56,19299.0,78.59,78.62,78.51,78.56,19299.0
2025-04-25 11:40:00,78.61,78.66,78.54,78.56,6276.0,78.61,78.66,78.54,78.56,6276.0
2025-04-25 11:45:00,78.58,78.62,78.56,78.59,11981.0,78.58,78.62,78.56,78.59,11981.0
2025-04-25 11:50:00,78.58,78.65,78.57,78.62,9097.0,78.58,78.65,78.57,78.62,9097.0
2025-04-25 11:55:00,78.63,78.7,78.63,78.67,14406.0,78.63,78.7,78.63,78.67,14406.0
2025-04-25 12:00:00,78.67,78.76,78.67,78.75,9991.0,78.67,78.76,78.67,78.75,9991.0
2025-04-25 12:05:00,78.73,78.78,78.72,78.73,18556.0,78.73,78.78,78.72,78.73,18556.0
2025-04-25 12:10:00,78.75,78.81,78.74,78.79,2800.0,78.75,78.81,78.74,78.79,2800.0
2025-04-25 12:15:00,78.79,78.79,78.73,78.73,9231.0,78.79,78.79,78.73,78.73,9231.0
2025-04-25 12:20:00,78.73,78.82,78.7,78.8,13667.0,78.73,78.82,78.7,78.8,13667.0
2025-04-25 12:25:00,78.81,78.84,78.76,78.76,6966.0,78.81,78.84,78.76,78.76,6966.0
2025-04-25 12:30:00,78.75,78.78,78.73,78.76,3456.0,78.75,78.78,78.73,78.76,3456.0
2025-04-25 12:35:00,78.76,78.78,78.69,78.7,19469.0,78.76,78.78,78.69,78.7,19469.0
2025-04-25 12:40:00,78.69,78.77,78.69,78.74,11670.0,78.69,78.77,78.69,78.74,11670.0
2025-04-25 12:45:00,78.74,78.75,78.63,78.72,6178.0,78.74,78.75,78.63,78.72,6178.0
2025-04-25 12:50:00,78.69,78.77,78.67,78.75,6446.0,78.69,78.77,78.67,78.75,6446.0
2025-04-25 12:55:00,78.75,78.82,78.74,78.78,8997.0,78.75,78.82,78.74,78.78,8997.0
2025-04-25 13:00:00,78.77,78.82,78.76,78.79,12302.0,78.77,78.82,78.76,78.79,12302.0
2025-04-25 13:05:00,78.77,78.86,78.77,78.8,14238.0,78.77,78.86,78.77,78.8,14238.0
2025-04-25 13:10:00,78.8,78.85,78.79,78.83,8804.0,78.8,78.85,78.79,78.83,8804.0
2025-04-25 13:15:00,78.82,78.85,78.79,78.85,6205.0,78.82,78.85,78.79,78.85,6205.0
2025-04-25 13:20:00,78.86,78.9,78.82,78.89,13592.0,78.86,78.9,78.82,78.89,13592.0
2025-04-25 13:25:00,78.84,78.93,78.84,78.88,9838.0,78.84,78.93,78.84,78.88,9838.0
2025-04-25 13:30:00,78.9,78.96,78.84,78.94,10148.0,78.9,78.96,78.84,78.94,10148.0
2025-04-25 13:35:00,78.94,78.98,78.63,78.78,30472.0,78.94,78.98,78.63,78.78,30472.0
2025-04-25 13:40:00,78.79,78.87,78.66,78.71,29431.0,78.79,78.87,78.66,78.71,29431.0
2025-04-25 13:45:00,78.74,78.74,78.59,78.72,12173.0,78.74,78.74,78.59,78.72,12173.0
2025-04-25 13:50:00,78.72,78.73,78.49,78.49,7972.0,78.72,78.73,78.49,78.49,7972.0
2025-04-25 13:55:00,78.51,78.51,78.33,78.43,9167.0,78.51,78.51,78.33,78.43,9167.0
2025-04-25 14:00:00,78.43,78.64,78.43,78.56,14407.0,78.43,78.64,78.43,78.56,14407.0
2025-04-25 14:05:00,78.61,78.74,78.59,78.71,10667.0,78.61,78.74,78.59,78.71,10667.0
2025-04-25 14:10:00,78.76,78.77,78.67,78.7,7156.0,78.76,78.77,78.67,78.7,7156.0
2025-04-25 14:15:00,78.73,78.76,78.67,78.68,8010.0,78.73,78.76,78.67,78.68,8010.0
2025-04-25 14:20:00,78.68,78.83,78.68,78.83,10600.0,78.68,78.83,78.68,78.83,10600.0
2025-04-25 14:25:00,78.82,78.84,78.71,78.8,14236.0,78.82,78.84,78.71,78.8,14236.0
2025-04-25 14:30:00,78.78,78.8,78.73,78.8,6117.0,78.78,78.8,78.73,78.8,6117.0
2025-04-25 14:35:00,78.8,78.92,78.76,78.89,21112.0,78.8,78.92,78.76,78.89,21112.0
2025-04-25 14:40:00,78.9,78.97,78.89,78.93,13284.0,78.9,78.97,78.89,78.93,13284.0
2025-04-25 14:45:00,78.91,78.98,78.9,78.95,7802.0,78.91,78.98,78.9,78.95,7802.0
2025-04-25 14:50:00,78.92,78.92,78.76,78.88,23309.0,78.92,78.92,78.76,78.88,23309.0
2025-04-25 14:55:00,78.89,78.94,78.82,78.84,14824.0,78.89,78.94,78.82,78.84,14824.0
2025-04-25 15:00:00,78.84,78.92,78.81,78.92,15645.0,78.84,78.92,78.81,78.92,15645.0
2025-04-25 15:05:00,78.9,78.94,78.88,78.91,10027.0,78.9,78.94,78.88,78.91,10027.0
2025-04-25 15:10:00,78.9,78.94,78.8,78.85,13474.0,78.9,78.94,78.8,78.85,13474.0
2025-04-25 15:15:00,78.84,78.9,78.78,78.84,21750.0,78.84,78.9,78.78,78.84,21750.0
2025-04-25 15:20:00,78.89,79.0,78.85,78.95,17128.0,78.89,79.0,78.85,78.95,17128.0
2025-04-25 15:25:00,78.94,78.96,78.81,78.84,18290.0,78.94,78.96,78.81,78.84,18290.0
2025-04-25 15:30:00,78.82,78.9,78.75,78.86,29799.0,78.82,78.9,78.75,78.86,29799.0
2025-04-25 15:35:00,78.83,78.93,78.72,78.79,19903.0,78.83,78.93,78.72,78.79,19903.0
2025-04-25 15:40:00,78.79,78.83,78.71,78.79,22118.0,78.79,78.83,78.71,78.79,22118.0
2025-04-25 15:45:00,78.79,78.79,78.69,78.7,26408.0,78.79,78.79,78.69,78.7,26408.0
2025-04-25 15:50:00,78.76,78.84,78.69,78.79,66166.0,78.76,78.84,78.69,78.79,66166.0
2025-04-25 15:55:00,78.79,78.82,78.66,78.66,207490.0,78.79,78.82,78.66,78.66,207490.0
2025-04-28 09:30:00,78.95,79.17,78.75,79.06,98810.0,78.95,79.17,78.75,79.06,98810.0
2025-04-28 09:35:00,79.01,79.34,78.99,79.25,31103.0,79.01,79.34,78.99,79.25,31103.0
2025-04-28 09:40:00,79.26,79.45,79.22,79.42,40625.0,79.26,79.45,79.22,79.42,40625.0
2025-04-28 09:45:00,79.35,79.5,79.13,79.27,27515.0,79.35,79.5,79.13,79.27,27515.0
2025-04-28 09:50:00,79.22,79.35,79.21,79.27,38868.0,79.22,79.35,79.21,79.27,38868.0
2025-04-28 09:55:00,79.22,79.28,79.12,79.22,8468.0,79.22,79.28,79.12,79.22,8468.0
2025-04-28 10:00:00,79.17,79.4,79.06,79.39,36222.0,79.17,79.4,79.06,79.39,36222.0
2025-04-28 10:05:00,79.4,79.42,79.2,79.26,17896.0,79.4,79.42,79.2,79.26,17896.0
2025-04-28 10:10:00,79.23,79.27,79.12,79.19,10388.0,79.23,79.27,79.12,79.19,10388.0
2025-04-28 10:15:00,79.14,79.3,79.14,79.28,11020.0,79.14,79.3,79.14,79.28,11020.0
2025-04-28 10:20:00,79.3,79.42,79.25,79.36,14730.0,79.3,79.42,79.25,79.36,14730.0
2025-04-28 10:25:00,79.38,79.4,79.3,79.35,12087.0,79.38,79.4,79.3,79.35,12087.0
2025-04-28 10:30:00,79.36,79.36,79.17,79.23,44370.0,79.36,79.36,79.17,79.23,44370.0
2025-04-28 10:35:00,79.26,79.32,79.17,79.23,10008.0,79.26,79.32,79.17,79.23,10008.0
2025-04-28 10:40:00,79.23,79.25,79.09,79.19,11060.0,79.23,79.25,79.09,79.19,11060.0
2025-04-28 10:45:00,79.19,79.26,79.16,79.24,14070.0,79.19,79.26,79.16,79.24,14070.0
2025-04-28 10:50:00,79.23,79.25,79.08,79.17,17632.0,79.23,79.25,79.08,79.17,17632.0
2025-04-28 10:55:00,79.15,79.19,79.09,79.1,6633.0,79.15,79.19,79.09,79.1,6633.0
2025-04-28 11:00:00,79.09,79.15,79.06,79.1,8418.0,79.09,79.15,79.06,79.1,8418.0
2025-04-28 11:05:00,79.11,79.12,78.99,79.01,11860.0,79.11,79.12,78.99,79.01,11860.0
2025-04-28 11:10:00,79.01,79.08,78.94,79.02,7221.0,79.01,79.08,78.94,79.02,7221.0
2025-04-28 11:15:00,79.0,79.06,78.96,79.03,9663.0,79.0,79.06,78.96,79.03,9663.0
2025-04-28 11:20:00,79.02,79.03,78.87,78.87,7324.0,79.02,79.03,78.87,78.87,7324.0
2025-04-28 11:25:00,78.86,78.89,78.75,78.75,7197.0,78.86,78.89,78.75,78.75,7197.0
2025-04-28 11:30:00,78.78,78.86,78.72,78.81,7597.0,78.78,78.86,78.72,78.81,7597.0
2025-04-28 11:35:00,78.81,78.93,78.75,78.91,12700.0,78.81,78.93,78.75,78.91,12700.0
2025-04-28 11:40:00,78.94,78.99,78.86,78.87,11103.0,78.94,78.99,78.86,78.87,11103.0
2025-04-28 11:45:00,78.88,78.91,78.83,78.88,8159.0,78.88,78.91,78.83,78.88,8159.0
2025-04-28 11:50:00,78.91,78.97,78.87,78.92,11010.0,78.91,78.97,78.87,78.92,11010.0
2025-04-28 11:55:00,78.92,78.97,78.91,78.94,8090.0,78.92,78.97,78.91,78.94,8090.0
2025-04-28 12:00:00,78.94,78.94,78.73,78.76,8915.0,78.94,78.94,78.73,78.76,8915.0
2025-04-28 12:05:00,78.75,78.79,78.68,78.7,19032.0,78.75,78.79,78.68,78.7,19032.0
2025-04-28 12:10:00,78.73,78.77,78.69,78.74,13604.0,78.73,78.77,78.69,78.74,13604.0
2025-04-28 12:15:00,78.79,78.79,78.72,78.77,10479.0,78.79,78.79,78.72,78.77,10479.0
2025-04-28 12:20:00,78.79,78.8,78.69,78.76,11071.0,78.79,78.8,78.69,78.76,11071.0
2025-04-28 12:25:00,78.74,78.74,78.66,78.73,6709.0,78.74,78.74,78.66,78.73,6709.0
2025-04-28 12:30:00,78.71,78.8,78.7,78.75,10686.0,78.71,78.8,78.7,78.75,10686.0
2025-04-28 12:35:00,78.77,78.82,78.72,78.81,18317.0,78.77,78.82,78.72,78.81,18317.0
2025-04-28 12:40:00,78.78,78.85,78.77,78.84,8956.0,78.78,78.85,78.77,78.84,8956.0
2025-04-28 12:45:00,78.83,78.84,78.78,78.84,6226.0,78.83,78.84,78.78,78.84,6226.0
2025-04-28 12:50:00,78.84,78.88,78.79,78.83,21739.0,78.84,78.88,78.79,78.83,21739.0
2025-04-28 12:55:00,78.83,78.83,78.71,78.78,19698.0,78.83,78.83,78.71,78.78,19698.0
2025-04-28 13:00:00,78.78,78.81,78.74,78.75,11755.0,78.78,78.81,78.74,78.75,11755.0
2025-04-28 13:05:00,78.73,78.76,78.68,78.69,10299.0,78.73,78.76,78.68,78.69,10299.0
2025-04-28 13:10:00,78.69,78.71,78.61,78.63,11278.0,78.69,78.71,78.61,78.63,11278.0
2025-04-28 13:15:00,78.61,78.68,78.6,78.63,16194.0,78.61,78.68,78.6,78.63,16194.0
2025-04-28 13:20:00,78.65,78.65,78.58,78.65,9109.0,78.65,78.65,78.58,78.65,9109.0
2025-04-28 13:25:00,78.64,78.74,78.54,78.6,22201.0,78.64,78.74,78.54,78.6,22201.0
2025-04-28 13:30:00,78.59,78.62,78.53,78.59,14346.0,78.59,78.62,78.53,78.59,14346.0
2025-04-28 13:35:00,78.56,78.63,78.54,78.63,6119.0,78.56,78.63,78.54,78.63,6119.0
2025-04-28 13:40:00,78.63,78.68,78.61,78.67,14310.0,78.63,78.68,78.61,78.67,14310.0
2025-04-28 13:45:00,78.65,78.71,78.65,78.71,9816.0,78.65,78.71,78.65,78.71,9816.0
2025-04-28 13:50:00,78.71,78.77,78.7,78.76,10804.0,78.71,78.77,78.7,78.76,10804.0
2025-04-28 13:55:00,78.78,78.84,78.72,78.8,15442.0,78.78,78.84,78.72,78.8,15442.0
2025-04-28 14:00:00,78.79,78.88,78.78,78.81,16183.0,78.79,78.88,78.78,78.81,16183.0
2025-04-28 14:05:00,78.81,78.86,78.81,78.81,9987.0,78.81,78.86,78.81,78.81,9987.0
2025-04-28 14:10:00,78.8,78.81,78.74,78.79,15303.0,78.8,78.81,78.74,78.79,15303.0
2025-04-28 14:15:00,78.79,78.8,78.75,78.77,14451.0,78.79,78.8,78.75,78.77,14451.0
2025-04-28 14:20:00,78.79,78.87,78.74,78.87,17630.0,78.79,78.87,78.74,78.87,17630.0
2025-04-28 14:25:00,78.86,78.95,78.83,78.9,11945.0,78.86,78.95,78.83,78.9,11945.0
2025-04-28 14:30:00,78.9,78.91,78.85,78.85,12677.0,78.9,78.91,78.85,78.85,12677.0
2025-04-28 14:35:00,78.86,78.9,78.82,78.89,7943.0,78.86,78.9,78.82,78.89,7943.0
2025-04-28 14:40:00,78.9,78.91,78.85,78.89,11390.0,78.9,78.91,78.85,78.89,11390.0
2025-04-28 14:45:00,78.88,78.97,78.86,78.91,13413.0,78.88,78.97,78.86,78.91,13413.0
2025-04-28 14:50:00,78.93,78.98,78.93,78.95,10989.0,78.93,78.98,78.93,78.95,10989.0
2025-04-28 14:55:00,78.96,78.97,78.89,78.89,10850.0,78.96,78.97,78.89,78.89,10850.0
2025-04-28 15:00:00,78.91,79.0,78.9,78.97,20065.0,78.91,79.0,78.9,78.97,20065.0
2025-04-28 15:05:00,78.97,79.03,78.93,79.02,11834.0,78.97,79.03,78.93,79.02,11834.0
2025-04-28 15:10:00,79.01,79.04,78.94,78.95,24815.0,79.01,79.04,78.94,78.95,24815.0
2025-04-28 15:15:00,78.94,78.97,78.91,78.96,29505.0,78.94,78.97,78.91,78.96,29505.0
2025-04-28 15:20:00,78.97,79.1,78.94,79.07,30546.0,78.97,79.1,78.94,79.07,30546.0
2025-04-28 15:25:00,79.07,79.1,79.03,79.09,19316.0,79.07,79.1,79.03,79.09,19316.0
2025-04-28 15:30:00,79.07,79.1,79.01,79.04,45363.0,79.07,79.1,79.01,79.04,45363.0
2025-04-28 15:35:00,79.01,79.1,78.92,79.01,37954.0,79.01,79.1,78.92,79.01,37954.0
2025-04-28 15:40:00,78.99,79.02,78.95,79.0,51627.0,78.99,79.02,78.95,79.0,51627.0
2025-04-28 15:45:00,79.01,79.05,78.97,78.98,40958.0,79.01,79.05,78.97,78.98,40958.0
2025-04-28 15:50:00,78.99,79.05,78.93,79.0,122996.0,78.99,79.05,78.93,79.0,122996.0
2025-04-28 15:55:00,79.0,79.03,78.86,78.9,258664.0,79.0,79.03,78.86,78.9,258664.0
2025-04-29 09:30:00,78.75,79.05,78.7,78.89,57263.0,78.75,79.05,78.7,78.89,57263.0
2025-04-29 09:35:00,78.9,79.09,78.84,79.09,13576.0,78.9,79.09,78.84,79.09,13576.0
2025-04-29 09:40:00,79.09,79.11,78.93,79.04,20962.0,79.09,79.11,78.93,79.04,20962.0
2025-04-29 09:45:00,79.03,79.13,78.94,79.03,38955.0,79.03,79.13,78.94,79.03,38955.0
2025-04-29 09:50:00,79.04,79.13,78.88,78.99,31844.0,79.04,79.13,78.88,78.99,31844.0
2025-04-29 09:55:00,78.98,79.2,78.96,78.98,23578.0,78.98,79.2,78.96,78.98,23578.0
2025-04-29 10:00:00,78.99,79.02,78.72,78.9,23639.0,78.99,79.02,78.72,78.9,23639.0
2025-04-29 10:05:00,78.93,78.97,78.88,78.93,14118.0,78.93,78.97,78.88,78.93,14118.0
2025-04-29 10:10:00,78.95,78.95,78.72,78.78,17924.0,78.95,78.95,78.72,78.78,17924.0
2025-04-29 10:15:00,78.77,78.84,78.65,78.78,24918.0,78.77,78.84,78.65,78.78,24918.0
2025-04-29 10:20:00,78.75,78.79,78.63,78.67,16794.0,78.75,78.79,78.63,78.67,16794.0
2025-04-29 10:25:00,78.67,78.68,78.56,78.61,15561.0,78.67,78.68,78.56,78.61,15561.0
2025-04-29 10:30:00,78.62,78.82,78.62,78.8,16723.0,78.62,78.82,78.62,78.8,16723.0
2025-04-29 10:35:00,78.81,79.09,78.81,79.07,20318.0,78.81,79.09,78.81,79.07,20318.0
2025-04-29 10:40:00,79.06,79.14,78.95,79.08,17240.0,79.06,79.14,78.95,79.08,17240.0
2025-04-29 10:45:00,79.07,79.13,79.04,79.04,15296.0,79.07,79.13,79.04,79.04,15296.0
2025-04-29 10:50:00,79.05,79.15,79.0,79.11,12909.0,79.05,79.15,79.0,79.11,12909.0
2025-04-29 10:55:00,79.14,79.27,79.11,79.26,25694.0,79.14,79.27,79.11,79.26,25694.0
2025-04-29 11:00:00,79.26,79.29,79.17,79.27,18997.0,79.26,79.29,79.17,79.27,18997.0
2025-04-29 11:05:00,79.27,79.42,79.23,79.37,20197.0,79.27,79.42,79.23,79.37,20197.0
2025-04-29 11:10:00,79.39,79.44,79.32,79.42,20249.0,79.39,79.44,79.32,79.42,20249.0
2025-04-29 11:15:00,79.45,79.5,79.42,79.45,13509.0,79.45,79.5,79.42,79.45,13509.0
2025-04-29 11:20:00,79.46,79.59,79.44,79.54,17323.0,79.46,79.59,79.44,79.54,17323.0
2025-04-29 11:25:00,79.52,79.62,79.5,79.58,14079.0,79.52,79.62,79.5,79.58,14079.0
2025-04-29 11:30:00,79.56,79.56,79.37,79.39,12224.0,79.56,79.56,79.37,79.39,12224.0
2025-04-29 11:35:00,79.42,79.46,79.36,79.44,9300.0,79.42,79.46,79.36,79.44,9300.0
2025-04-29 11:40:00,79.46,79.53,79.42,79.53,7675.0,79.46,79.53,79.42,79.53,7675.0
2025-04-29 11:45:00,79.53,79.56,79.46,79.5,9303.0,79.53,79.56,79.46,79.5,9303.0
2025-04-29 11:50:00,79.51,79.59,79.48,79.52,18961.0,79.51,79.59,79.48,79.52,18961.0
2025-04-29 11:55:00,79.52,79.52,79.41,79.43,8296.0,79.52,79.52,79.41,79.43,8296.0
2025-04-29 12:00:00,79.45,79.6,79.42,79.59,12877.0,79.45,79.6,79.42,79.59,12877.0
2025-04-29 12:05:00,79.56,79.66,79.56,79.65,3378.0,79.56,79.66,79.56,79.65,3378.0
2025-04-29 12:10:00,79.65,79.7,79.62,79.69,7768.0,79.65,79.7,79.62,79.69,7768.0
2025-04-29 12:15:00,79.69,79.71,79.62,79.67,8656.0,79.69,79.71,79.62,79.67,8656.0
2025-04-29 12:20:00,79.66,79.71,79.64,79.7,5207.0,79.66,79.71,79.64,79.7,5207.0
2025-04-29 12:25:00,79.69,79.76,79.64,79.74,9693.0,79.69,79.76,79.64,79.74,9693.0
2025-04-29 12:30:00,79.75,79.84,79.7,79.82,8098.0,79.75,79.84,79.7,79.82,8098.0
2025-04-29 12:35:00,79.81,79.83,79.72,79.73,11036.0,79.81,79.83,79.72,79.73,11036.0
2025-04-29 12:40:00,79.74,79.8,79.74,79.78,5281.0,79.74,79.8,79.74,79.78,5281.0
2025-04-29 12:45:00,79.78,79.79,79.61,79.64,11912.0,79.78,79.79,79.61,79.64,11912.0
2025-04-29 12:50:00,79.64,79.69,79.62,79.67,7739.0,79.64,79.69,79.62,79.67,7739.0
2025-04-29 12:55:00,79.67,79.68,79.51,79.58,13083.0,79.67,79.68,79.51,79.58,13083.0
2025-04-29 13:00:00,79.61,79.68,79.54,79.68,12398.0,79.61,79.68,79.54,79.68,12398.0
2025-04-29 13:05:00,79.68,79.68,79.59,79.6,10066.0,79.68,79.68,79.59,79.6,10066.0
2025-04-29 13:10:00,79.6,79.72,79.6,79.71,7904.0,79.6,79.72,79.6,79.71,7904.0
2025-04-29 13:15:00,79.71,79.86,79.69,79.84,10635.0,79.71,79.86,79.69,79.84,10635.0
2025-04-29 13:20:00,79.84,79.9,79.81,79.87,15099.0,79.84,79.9,79.81,79.87,15099.0
2025-04-29 13:25:00,79.86,79.91,79.8,79.91,9161.0,79.86,79.91,79.8,79.91,9161.0
2025-04-29 13:30:00,79.9,79.97,79.89,79.96,13781.0,79.9,79.97,79.89,79.96,13781.0
2025-04-29 13:35:00,79.96,80.07,79.95,80.07,17625.0,79.96,80.07,79.95,80.07,17625.0
2025-04-29 13:40:00,80.04,80.13,80.03,80.11,14747.0,80.04,80.13,80.03,80.11,14747.0
2025-04-29 13:45:00,80.11,80.28,80.08,80.26,25038.0,80.11,80.28,80.08,80.26,25038.0
2025-04-29 13:50:00,80.24,80.26,80.15,80.22,15497.0,80.24,80.26,80.15,80.22,15497.0
2025-04-29 13:55:00,80.22,80.26,80.17,80.17,13718.0,80.22,80.26,80.17,80.17,13718.0
2025-04-29 14:00:00,80.17,80.3,80.17,80.3,12917.0,80.17,80.3,80.17,80.3,12917.0
2025-04-29 14:05:00,80.32,80.36,80.2,80.29,20969.0,80.32,80.36,80.2,80.29,20969.0
2025-04-29 14:10:00,80.29,80.33,80.19,80.26,32725.0,80.29,80.33,80.19,80.26,32725.0
2025-04-29 14:15:00,80.26,80.36,80.26,80.29,12889.0,80.26,80.36,80.26,80.29,12889.0
2025-04-29 14:20:00,80.3,80.31,80.17,80.25,19828.0,80.3,80.31,80.17,80.25,19828.0
2025-04-29 14:25:00,80.25,80.31,80.17,80.27,16273.0,80.25,80.31,80.17,80.27,16273.0
2025-04-29 14:30:00,80.27,80.3,80.22,80.3,18434.0,80.27,80.3,80.22,80.3,18434.0
2025-04-29 14:35:00,80.26,80.31,80.23,80.27,15865.0,80.26,80.31,80.23,80.27,15865.0
2025-04-29 14:40:00,80.27,80.27,80.19,80.21,8357.0,80.27,80.27,80.19,80.21,8357.0
2025-04-29 14:45:00,80.2,80.21,80.16,80.16,14421.0,80.2,80.21,80.16,80.16,14421.0
2025-04-29 14:50:00,80.16,80.2,80.11,80.17,15804.0,80.16,80.2,80.11,80.17,15804.0
2025-04-29 14:55:00,80.17,80.21,80.09,80.11,18583.0,80.17,80.21,80.09,80.11,18583.0
2025-04-29 15:00:00,80.11,80.18,80.11,80.13,14363.0,80.11,80.18,80.11,80.13,14363.0
2025-04-29 15:05:00,80.13,80.24,80.1,80.1,27029.0,80.13,80.24,80.1,80.1,27029.0
2025-04-29 15:10:00,80.11,80.21,80.11,80.17,45419.0,80.11,80.21,80.11,80.17,45419.0
2025-04-29 15:15:00,80.19,80.2,80.12,80.14,18596.0,80.19,80.2,80.12,80.14,18596.0
2025-04-29 15:20:00,80.14,80.2,80.12,80.17,64894.0,80.14,80.2,80.12,80.17,64894.0
2025-04-29 15:25:00,80.17,80.17,80.02,80.05,22926.0,80.17,80.17,80.02,80.05,22926.0
2025-04-29 15:30:00,80.05,80.06,79.99,80.04,16737.0,80.05,80.06,79.99,80.04,16737.0
2025-04-29 15:35:00,80.04,80.09,79.99,79.99,24464.0,80.04,80.09,79.99,79.99,24464.0
2025-04-29 15:40:00,79.98,79.99,79.88,79.91,24262.0,79.98,79.99,79.88,79.91,24262.0
2025-04-29 15:45:00,79.9,80.05,79.86,80.02,37444.0,79.9,80.05,79.86,80.02,37444.0
2025-04-29 15:50:00,80.04,80.12,79.99,80.07,57464.0,80.04,80.12,79.99,80.07,57464.0
2025-04-29 15:55:00,80.07,80.15,79.97,80.03,196097.0,80.07,80.15,79.97,80.03,196097.0
2025-04-30 09:30:00,78.88,79.13,77.8,78.23,70563.0,78.88,79.13,77.8,78.23,70563.0
2025-04-30 09:35:00,78.09,78.43,78.03,78.03,12932.0,78.09,78.43,78.03,78.03,12932.0
2025-04-30 09:40:00,78.03,78.14,77.77,78.14,22342.0,78.03,78.14,77.77,78.14,22342.0
2025-04-30 09:45:00,78.14,78.37,78.05,78.28,8496.0,78.14,78.37,78.05,78.28,8496.0
2025-04-30 09:50:00,78.21,78.26,78.05,78.05,18269.0,78.21,78.26,78.05,78.05,18269.0
2025-04-30 09:55:00,78.06,78.16,77.9,78.14,47596.0,78.06,78.16,77.9,78.14,47596.0
2025-04-30 10:00:00,78.14,78.48,78.13,78.16,32759.0,78.14,78.48,78.13,78.16,32759.0
2025-04-30 10:05:00,78.12,78.33,77.97,78.3,20343.0,78.12,78.33,77.97,78.3,20343.0
2025-04-30 10:10:00,78.33,78.61,78.21,78.58,13077.0,78.33,78.61,78.21,78.58,13077.0
2025-04-30 10:15:00,78.6,78.64,78.47,78.6,26474.0,78.6,78.64,78.47,78.6,26474.0
2025-04-30 10:20:00,78.64,78.84,78.61,78.8,6990.0,78.64,78.84,78.61,78.8,6990.0
2025-04-30 10:25:00,78.81,78.94,78.75,78.91,14231.0,78.81,78.94,78.75,78.91,14231.0
2025-04-30 10:30:00,78.9,79.03,78.9,78.93,9541.0,78.9,79.03,78.9,78.93,9541.0
2025-04-30 10:35:00,78.9,78.92,78.82,78.92,6847.0,78.9,78.92,78.82,78.92,6847.0
2025-04-30 10:40:00,78.94,79.01,78.79,78.97,8025.0,78.94,79.01,78.79,78.97,8025.0
2025-04-30 10:45:00,78.96,79.02,78.89,78.96,18441.0,78.96,79.02,78.89,78.96,18441.0
2025-04-30 10:50:00,78.99,79.15,78.9,79.02,15079.0,78.99,79.15,78.9,79.02,15079.0
2025-04-30 10:55:00,79.01,79.11,78.96,79.03,11198.0,79.01,79.11,78.96,79.03,11198.0
2025-04-30 11:00:00,79.03,79.25,79.03,79.19,24173.0,79.03,79.25,79.03,79.19,24173.0
2025-04-30 11:05:00,79.19,79.45,79.18,79.33,19766.0,79.19,79.45,79.18,79.33,19766.0
2025-04-30 11:10:00,79.32,79.49,79.29,79.46,49900.0,79.32,79.49,79.29,79.46,49900.0
2025-04-30 11:15:00,79.45,79.5,79.4,79.47,23168.0,79.45,79.5,79.4,79.47,23168.0
2025-04-30 11:20:00,79.47,79.63,79.45,79.57,36269.0,79.47,79.63,79.45,79.57,36269.0
2025-04-30 11:25:00,79.58,79.58,79.45,79.51,44263.0,79.58,79.58,79.45,79.51,44263.0
2025-04-30 11:30:00,79.49,79.51,79.39,79.43,21903.0,79.49,79.51,79.39,79.43,21903.0
2025-04-30 11:35:00,79.44,79.45,79.34,79.37,8177.0,79.44,79.45,79.34,79.37,8177.0
2025-04-30 11:40:00,79.35,79.38,79.29,79.33,21342.0,79.35,79.38,79.29,79.33,21342.0
2025-04-30 11:45:00,79.32,79.4,79.3,79.38,13174.0,79.32,79.4,79.3,79.38,13174.0
2025-04-30 11:50:00,79.4,79.5,79.3,79.38,18672.0,79.4,79.5,79.3,79.38,18672.0
2025-04-30 11:55:00,79.36,79.44,79.3,79.41,10864.0,79.36,79.44,79.3,79.41,10864.0
2025-04-30 12:00:00,79.41,79.49,79.39,79.41,11938.0,79.41,79.49,79.39,79.41,11938.0
2025-04-30 12:05:00,79.43,79.53,79.43,79.45,6436.0,79.43,79.53,79.43,79.45,6436.0
2025-04-30 12:10:00,79.45,79.45,79.32,79.33,6317.0,79.45,79.45,79.32,79.33,6317.0
2025-04-30 12:15:00,79.35,79.39,79.29,79.34,16671.0,79.35,79.39,79.29,79.34,16671.0
2025-04-30 12:20:00,79.34,79.35,79.18,79.22,9355.0,79.34,79.35,79.18,79.22,9355.0
2025-04-30 12:25:00,79.22,79.27,79.17,79.26,65606.0,79.22,79.27,79.17,79.26,65606.0
2025-04-30 12:30:00,79.23,79.26,79.21,79.22,8328.0,79.23,79.26,79.21,79.22,8328.0
2025-04-30 12:35:00,79.19,79.36,79.18,79.36,10426.0,79.19,79.36,79.18,79.36,10426.0
2025-04-30 12:40:00,79.34,79.45,79.31,79.41,14741.0,79.34,79.45,79.31,79.41,14741.0
2025-04-30 12:45:00,79.41,79.46,79.4,79.45,9170.0,79.41,79.46,79.4,79.45,9170.0
2025-04-30 12:50:00,79.45,79.54,79.44,79.52,12192.0,79.45,79.54,79.44,79.52,12192.0
2025-04-30 12:55:00,79.53,79.6,79.51,79.59,10577.0,79.53,79.6,79.51,79.59,10577.0
2025-04-30 13:00:00,79.58,79.62,79.53,79.56,11986.0,79.58,79.62,79.53,79.56,11986.0
2025-04-30 13:05:00,79.53,79.54,79.43,79.45,9387.0,79.53,79.54,79.43,79.45,9387.0
2025-04-30 13:10:00,79.43,79.43,79.26,79.35,15102.0,79.43,79.43,79.26,79.35,15102.0
2025-04-30 13:15:00,79.39,79.46,79.35,79.45,9419.0,79.39,79.46,79.35,79.45,9419.0
2025-04-30 13:20:00,79.44,79.45,79.38,79.43,6354.0,79.44,79.45,79.38,79.43,6354.0
2025-04-30 13:25:00,79.44,79.61,79.44,79.6,10662.0,79.44,79.61,79.44,79.6,10662.0
2025-04-30 13:30:00,79.58,79.67,79.57,79.66,9448.0,79.58,79.67,79.57,79.66,9448.0
2025-04-30 13:35:00,79.68,79.72,79.64,79.64,19344.0,79.68,79.72,79.64,79.64,19344.0
2025-04-30 13:40:00,79.63,79.77,79.62,79.73,10708.0,79.63,79.77,79.62,79.73,10708.0
2025-04-30 13:45:00,79.71,79.71,79.61,79.63,10024.0,79.71,79.71,79.61,79.63,10024.0
2025-04-30 13:50:00,79.63,79.69,79.62,79.65,8835.0,79.63,79.69,79.62,79.65,8835.0
2025-04-30 13:55:00,79.66,79.67,79.55,79.58,4647.0,79.66,79.67,79.55,79.58,4647.0
2025-04-30 14:00:00,79.58,79.59,79.5,79.58,15386.0,79.58,79.59,79.5,79.58,15386.0
2025-04-30 14:05:00,79.57,79.97,79.49,79.55,58676.0,79.57,79.97,79.49,79.55,58676.0
2025-04-30 14:10:00,79.52,79.72,79.51,79.53,12366.0,79.52,79.72,79.51,79.53,12366.0
2025-04-30 14:15:00,79.53,79.68,79.51,79.64,10416.0,79.53,79.68,79.51,79.64,10416.0
2025-04-30 14:20:00,79.64,79.64,79.52,79.61,18608.0,79.64,79.64,79.52,79.61,18608.0
2025-04-30 14:25:00,79.61,79.63,79.36,79.43,18976.0,79.61,79.63,79.36,79.43,18976.0
2025-04-30 14:30:00,79.45,79.52,79.38,79.44,8583.0,79.45,79.52,79.38,79.44,8583.0
2025-04-30 14:35:00,79.4,79.4,79.27,79.3,21920.0,79.4,79.4,79.27,79.3,21920.0
2025-04-30 14:40:00,79.32,79.35,79.27,79.28,12072.0,79.32,79.35,79.27,79.28,12072.0
2025-04-30 14:45:00,79.29,79.47,79.27,79.44,15995.0,79.29,79.47,79.27,79.44,15995.0
2025-04-30 14:50:00,79.41,79.44,79.34,79.35,9308.0,79.41,79.44,79.34,79.35,9308.0
2025-04-30 14:55:00,79.37,79.4,79.27,79.29,11423.0,79.37,79.4,79.27,79.29,11423.0
2025-04-30 15:00:00,79.31,79.43,79.31,79.43,9641.0,79.31,79.43,79.31,79.43,9641.0
2025-04-30 15:05:00,79.42,79.47,79.36,79.38,19477.0,79.42,79.47,79.36,79.38,19477.0
2025-04-30 15:10:00,79.36,79.49,79.35,79.47,16127.0,79.36,79.49,79.35,79.47,16127.0
2025-04-30 15:15:00,79.46,79.56,79.46,79.49,18459.0,79.46,79.56,79.46,79.49,18459.0
2025-04-30 15:20:00,79.48,79.59,79.44,79.48,18047.0,79.48,79.59,79.44,79.48,18047.0
2025-04-30 15:25:00,79.48,79.49,79.36,79.4,20742.0,79.48,79.49,79.36,79.4,20742.0
2025-04-30 15:30:00,79.41,79.43,79.24,79.31,33700.0,79.41,79.43,79.24,79.31,33700.0
2025-04-30 15:35:00,79.31,79.45,79.31,79.39,49319.0,79.31,79.45,79.31,79.39,49319.0
2025-04-30 15:40:00,79.4,79.67,79.38,79.67,42301.0,79.4,79.67,79.38,79.67,42301.0
2025-04-30 15:45:00,79.66,79.98,79.65,79.94,26844.0,79.66,79.98,79.65,79.94,26844.0
2025-04-30 15:50:00,79.95,80.5,79.94,80.42,79917.0,79.95,80.5,79.94,80.42,79917.0
2025-04-30 15:55:00,80.42,80.6,80.32,80.4,586407.0,80.42,80.6,80.32,80.4,586407.0
2025-05-01 09:30:00,80.01,80.13,79.72,79.77,50199.0,80.01,80.13,79.72,79.77,50199.0
2025-05-01 09:35:00,79.82,80.4,79.82,80.4,21487.0,79.82,80.4,79.82,80.4,21487.0
2025-05-01 09:40:00,80.45,80.61,80.33,80.42,41673.0,80.45,80.61,80.33,80.42,41673.0
2025-05-01 09:45:00,80.41,80.48,80.26,80.48,11736.0,80.41,80.48,80.26,80.48,11736.0
2025-05-01 09:50:00,80.5,80.72,80.45,80.65,33255.0,80.5,80.72,80.45,80.65,33255.0
2025-05-01 09:55:00,80.66,80.72,80.33,80.33,25422.0,80.66,80.72,80.33,80.33,25422.0
2025-05-01 10:00:00,80.39,80.77,80.38,80.76,28641.0,80.39,80.77,80.38,80.76,28641.0
2025-05-01 10:05:00,80.78,80.88,80.68,80.76,19361.0,80.78,80.88,80.68,80.76,19361.0
2025-05-01 10:10:00,80.73,80.74,80.58,80.73,13029.0,80.73,80.74,80.58,80.73,13029.0
2025-05-01 10:15:00,80.7,80.89,80.7,80.72,21090.0,80.7,80.89,80.7,80.72,21090.0
2025-05-01 10:20:00,80.73,81.06,80.72,80.95,17422.0,80.73,81.06,80.72,80.95,17422.0
2025-05-01 10:25:00,80.96,80.99,80.88,80.91,11294.0,80.96,80.99,80.88,80.91,11294.0
2025-05-01 10:30:00,80.91,80.91,80.61,80.72,14697.0,80.91,80.91,80.61,80.72,14697.0
2025-05-01 10:35:00,80.73,80.9,80.73,80.9,19636.0,80.73,80.9,80.73,80.9,19636.0
2025-05-01 10:40:00,80.9,80.93,80.62,80.62,14297.0,80.9,80.93,80.62,80.62,14297.0
2025-05-01 10:45:00,80.63,80.69,80.62,80.67,17529.0,80.63,80.69,80.62,80.67,17529.0
2025-05-01 10:50:00,80.66,80.69,80.62,80.66,30214.0,80.66,80.69,80.62,80.66,30214.0
2025-05-01 10:55:00,80.67,80.77,80.65,80.75,24848.0,80.67,80.77,80.65,80.75,24848.0
2025-05-01 11:00:00,80.74,80.81,80.68,80.81,10627.0,80.74,80.81,80.68,80.81,10627.0
2025-05-01 11:05:00,80.83,80.91,80.78,80.82,12886.0,80.83,80.91,80.78,80.82,12886.0
2025-05-01 11:10:00,80.82,80.9,80.8,80.88,9612.0,80.82,80.9,80.8,80.88,9612.0
2025-05-01 11:15:00,80.85,80.9,80.8,80.85,32210.0,80.85,80.9,80.8,80.85,32210.0
2025-05-01 11:20:00,80.83,80.92,80.8,80.91,29969.0,80.83,80.92,80.8,80.91,29969.0
2025-05-01 11:25:00,80.91,81.04,80.87,80.9,32216.0,80.91,81.04,80.87,80.9,32216.0
2025-05-01 11:30:00,80.9,80.9,80.74,80.81,15622.0,80.9,80.9,80.74,80.81,15622.0
2025-05-01 11:35:00,80.83,80.94,80.79,80.82,19841.0,80.83,80.94,80.79,80.82,19841.0
2025-05-01 11:40:00,80.82,80.88,80.76,80.77,11311.0,80.82,80.88,80.76,80.77,11311.0
2025-05-01 11:45:00,80.78,80.84,80.72,80.75,10184.0,80.78,80.84,80.72,80.75,10184.0
2025-05-01 11:50:00,80.78,80.83,80.75,80.83,18728.0,80.78,80.83,80.75,80.83,18728.0
2025-05-01 11:55:00,80.79,80.83,80.56,80.67,18574.0,80.79,80.83,80.56,80.67,18574.0
2025-05-01 12:00:00,80.68,80.73,80.6,80.65,7997.0,80.68,80.73,80.6,80.65,7997.0
2025-05-01 12:05:00,80.66,80.84,80.65,80.83,6649.0,80.66,80.84,80.65,80.83,6649.0
2025-05-01 12:10:00,80.83,80.83,80.73,80.73,9528.0,80.83,80.83,80.73,80.73,9528.0
2025-05-01 12:15:00,80.71,80.75,80.62,80.71,9663.0,80.71,80.75,80.62,80.71,9663.0
2025-05-01 12:20:00,80.7,80.79,80.67,80.67,9469.0,80.7,80.79,80.67,80.67,9469.0
2025-05-01 12:25:00,80.67,80.95,80.67,80.91,54061.0,80.67,80.95,80.67,80.91,54061.0
2025-05-01 12:30:00,80.91,80.96,80.87,80.9,20212.0,80.91,80.96,80.87,80.9,20212.0
2025-05-01 12:35:00,80.92,80.96,80.86,80.87,9618.0,80.92,80.96,80.86,80.87,9618.0
2025-05-01 12:40:00,80.87,80.9,80.78,80.88,5370.0,80.87,80.9,80.78,80.88,5370.0
2025-05-01 12:45:00,80.86,80.88,80.77,80.78,8106.0,80.86,80.88,80.77,80.78,8106.0
2025-05-01 12:50:00,80.81,80.87,80.78,80.81,9119.0,80.81,80.87,80.78,80.81,9119.0
2025-05-01 12:55:00,80.79,80.85,80.77,80.81,8614.0,80.79,80.85,80.77,80.81,8614.0
2025-05-01 13:00:00,80.82,81.05,80.82,81.04,10895.0,80.82,81.05,80.82,81.04,10895.0
2025-05-01 13:05:00,81.03,81.16,81.0,81.14,7880.0,81.03,81.16,81.0,81.14,7880.0
2025-05-01 13:10:00,81.15,81.18,81.09,81.11,16108.0,81.15,81.18,81.09,81.11,16108.0
2025-05-01 13:15:00,81.11,81.16,81.08,81.12,9369.0,81.11,81.16,81.08,81.12,9369.0
2025-05-01 13:20:00,81.14,81.17,81.1,81.14,6462.0,81.14,81.17,81.1,81.14,6462.0
2025-05-01 13:25:00,81.15,81.18,81.02,81.02,11124.0,81.15,81.18,81.02,81.02,11124.0
2025-05-01 13:30:00,81.03,81.1,81.03,81.1,10686.0,81.03,81.1,81.03,81.1,10686.0
2025-05-01 13:35:00,81.11,81.12,81.04,81.05,10457.0,81.11,81.12,81.04,81.05,10457.0
2025-05-01 13:40:00,81.06,81.07,80.95,81.02,29010.0,81.06,81.07,80.95,81.02,29010.0
2025-05-01 13:45:00,81.0,81.08,80.98,81.04,12146.0,81.0,81.08,80.98,81.04,12146.0
2025-05-01 13:50:00,81.05,81.09,80.94,80.97,14596.0,81.05,81.09,80.94,80.97,14596.0
2025-05-01 13:55:00,80.97,80.99,80.9,80.97,8357.0,80.97,80.99,80.9,80.97,8357.0
2025-05-01 14:00:00,80.97,81.07,80.97,81.03,12960.0,80.97,81.07,80.97,81.03,12960.0
2025-05-01 14:05:00,81.04,81.13,81.01,81.1,16304.0,81.04,81.13,81.01,81.1,16304.0
2025-05-01 14:10:00,81.1,81.14,81.07,81.09,23593.0,81.1,81.14,81.07,81.09,23593.0
2025-05-01 14:15:00,81.09,81.14,81.08,81.12,10841.0,81.09,81.14,81.08,81.12,10841.0
2025-05-01 14:20:00,81.14,81.15,81.06,81.13,15056.0,81.14,81.15,81.06,81.13,15056.0
2025-05-01 14:25:00,81.14,81.15,81.06,81.15,12760.0,81.14,81.15,81.06,81.15,12760.0
2025-05-01 14:30:00,81.17,81.22,81.14,81.2,17052.0,81.17,81.22,81.14,81.2,17052.0
2025-05-01 14:35:00,81.22,81.22,81.15,81.16,13843.0,81.22,81.22,81.15,81.16,13843.0
2025-05-01 14:40:00,81.17,81.23,81.1,81.18,13856.0,81.17,81.23,81.1,81.18,13856.0
2025-05-01 14:45:00,81.17,81.28,81.16,81.16,14988.0,81.17,81.28,81.16,81.16,14988.0
2025-05-01 14:50:00,81.17,81.19,81.13,81.17,9064.0,81.17,81.19,81.13,81.17,9064.0
2025-05-01 14:55:00,81.16,81.19,81.12,81.13,10398.0,81.16,81.19,81.12,81.13,10398.0
2025-05-01 15:00:00,81.15,81.24,81.12,81.22,18547.0,81.15,81.24,81.12,81.22,18547.0
2025-05-01 15:05:00,81.23,81.23,81.13,81.14,19317.0,81.23,81.23,81.13,81.14,19317.0
2025-05-01 15:10:00,81.13,81.22,81.06,81.22,16716.0,81.13,81.22,81.06,81.22,16716.0
2025-05-01 15:15:00,81.2,81.26,81.16,81.23,16477.0,81.2,81.26,81.16,81.23,16477.0
2025-05-01 15:20:00,81.24,81.29,81.23,81.27,19321.0,81.24,81.29,81.23,81.27,19321.0
2025-05-01 15:25:00,81.28,81.35,81.27,81.34,14398.0,81.28,81.35,81.27,81.34,14398.0
2025-05-01 15:30:00,81.35,81.38,81.3,81.37,32399.0,81.35,81.38,81.3,81.37,32399.0
2025-05-01 15:35:00,81.37,81.44,81.31,81.31,24673.0,81.37,81.44,81.31,81.31,24673.0
2025-05-01 15:40:00,81.33,81.42,81.3,81.41,21923.0,81.33,81.42,81.3,81.41,21923.0
2025-05-01 15:45:00,81.43,81.52,81.38,81.49,32532.0,81.43,81.52,81.38,81.49,32532.0
2025-05-01 15:50:00,81.52,81.53,81.18,81.2,76072.0,81.52,81.53,81.18,81.2,76072.0
2025-05-01 15:55:00,81.18,81.2,80.77,80.92,309857.0,81.18,81.2,80.77,80.92,309857.0
2025-05-02 09:30:00,82.35,83.31,82.2,83.22,104309.0,82.35,83.31,82.2,83.22,104309.0
2025-05-02 09:35:00,83.14,83.22,82.88,83.06,51690.0,83.14,83.22,82.88,83.06,51690.0
2025-05-02 09:40:00,83.0,83.03,82.61,82.65,52853.0,83.0,83.03,82.61,82.65,52853.0
2025-05-02 09:45:00,82.65,82.71,82.39,82.39,35412.0,82.65,82.71,82.39,82.39,35412.0
2025-05-02 09:50:00,82.39,82.39,81.97,82.13,31368.0,82.39,82.39,81.97,82.13,31368.0
2025-05-02 09:55:00,82.1,82.33,81.98,82.25,41017.0,82.1,82.33,81.98,82.25,41017.0
2025-05-02 10:00:00,82.2,82.39,82.02,82.02,49390.0,82.2,82.39,82.02,82.02,49390.0
2025-05-02 10:05:00,82.05,82.28,82.03,82.2,19532.0,82.05,82.28,82.03,82.2,19532.0
2025-05-02 10:10:00,82.2,82.36,82.14,82.26,18633.0,82.2,82.36,82.14,82.26,18633.0
2025-05-02 10:15:00,82.27,82.41,82.27,82.39,16351.0,82.27,82.41,82.27,82.39,16351.0
2025-05-02 10:20:00,82.39,82.4,82.3,82.38,14860.0,82.39,82.4,82.3,82.38,14860.0
2025-05-02 10:25:00,82.4,82.63,82.4,82.62,20540.0,82.4,82.63,82.4,82.62,20540.0
2025-05-02 10:30:00,82.63,82.63,82.51,82.56,29005.0,82.63,82.63,82.51,82.56,29005.0
2025-05-02 10:35:00,82.56,82.56,82.41,82.49,32518.0,82.56,82.56,82.41,82.49,32518.0
2025-05-02 10:40:00,82.47,82.47,82.22,82.23,29583.0,82.47,82.47,82.22,82.23,29583.0
2025-05-02 10:45:00,82.2,82.3,82.12,82.17,31414.0,82.2,82.3,82.12,82.17,31414.0
2025-05-02 10:50:00,82.2,82.2,82.01,82.12,22597.0,82.2,82.2,82.01,82.12,22597.0
2025-05-02 10:55:00,82.12,82.19,82.04,82.17,18729.0,82.12,82.19,82.04,82.17,18729.0
2025-05-02 11:00:00,82.18,82.34,82.13,82.13,41944.0,82.18,82.34,82.13,82.13,41944.0
2025-05-02 11:05:00,82.15,82.29,82.15,82.19,10623.0,82.15,82.29,82.15,82.19,10623.0
2025-05-02 11:10:00,82.16,82.19,82.09,82.12,11921.0,82.16,82.19,82.09,82.12,11921.0
2025-05-02 11:15:00,82.1,82.17,82.03,82.03,15131.0,82.1,82.17,82.03,82.03,15131.0
2025-05-02 11:20:00,82.0,82.16,81.99,82.13,22461.0,82.0,82.16,81.99,82.13,22461.0
2025-05-02 11:25:00,82.13,82.14,82.02,82.04,12053.0,82.13,82.14,82.02,82.04,12053.0
2025-05-02 11:30:00,82.03,82.19,82.02,82.14,15497.0,82.03,82.19,82.02,82.14,15497.0
2025-05-02 11:35:00,82.14,82.22,82.06,82.21,19926.0,82.14,82.22,82.06,82.21,19926.0
2025-05-02 11:40:00,82.21,82.24,82.17,82.2,10202.0,82.21,82.24,82.17,82.2,10202.0
2025-05-02 11:45:00,82.22,82.31,82.2,82.25,12056.0,82.22,82.31,82.2,82.25,12056.0
2025-05-02 11:50:00,82.27,82.27,82.05,82.12,53779.0,82.27,82.27,82.05,82.12,53779.0
2025-05-02 11:55:00,82.12,82.17,82.1,82.1,13053.0,82.12,82.17,82.1,82.1,13053.0
2025-05-02 12:00:00,82.12,82.37,82.08,82.34,46537.0,82.12,82.37,82.08,82.34,46537.0
2025-05-02 12:05:00,82.36,82.41,82.24,82.29,12301.0,82.36,82.41,82.24,82.29,12301.0
2025-05-02 12:10:00,82.29,82.37,82.26,82.33,17592.0,82.29,82.37,82.26,82.33,17592.0
2025-05-02 12:15:00,82.34,82.38,82.28,82.33,9005.0,82.34,82.38,82.28,82.33,9005.0
2025-05-02 12:20:00,82.33,82.37,82.29,82.3,10007.0,82.33,82.37,82.29,82.3,10007.0
2025-05-02 12:25:00,82.33,82.36,82.22,82.23,8909.0,82.33,82.36,82.22,82.23,8909.0
2025-05-02 12:30:00,82.25,82.34,82.24,82.27,7091.0,82.25,82.34,82.24,82.27,7091.0
2025-05-02 12:35:00,82.27,82.38,82.25,82.35,10046.0,82.27,82.38,82.25,82.35,10046.0
2025-05-02 12:40:00,82.33,82.33,82.24,82.26,8806.0,82.33,82.33,82.24,82.26,8806.0
2025-05-02 12:45:00,82.25,82.25,82.06,82.12,19500.0,82.25,82.25,82.06,82.12,19500.0
2025-05-02 12:50:00,82.11,82.13,82.06,82.08,12268.0,82.11,82.13,82.06,82.08,12268.0
2025-05-02 12:55:00,82.09,82.12,82.04,82.06,30665.0,82.09,82.12,82.04,82.06,30665.0
2025-05-02 13:00:00,82.06,82.17,82.03,82.16,22817.0,82.06,82.17,82.03,82.16,22817.0
2025-05-02 13:05:00,82.14,82.18,82.09,82.1,18704.0,82.14,82.18,82.09,82.1,18704.0
2025-05-02 13:10:00,82.1,82.11,82.03,82.08,17555.0,82.1,82.11,82.03,82.08,17555.0
2025-05-02 13:15:00,82.08,82.13,82.03,82.11,10963.0,82.08,82.13,82.03,82.11,10963.0
2025-05-02 13:20:00,82.1,82.19,82.1,82.13,12284.0,82.1,82.19,82.1,82.13,12284.0
2025-05-02 13:25:00,82.13,82.17,82.07,82.14,9177.0,82.13,82.17,82.07,82.14,9177.0
2025-05-02 13:30:00,82.13,82.14,82.05,82.06,6777.0,82.13,82.14,82.05,82.06,6777.0
2025-05-02 13:35:00,82.04,82.08,82.0,82.05,14520.0,82.04,82.08,82.0,82.05,14520.0
2025-05-02 13:40:00,82.05,82.08,81.99,82.07,15060.0,82.05,82.08,81.99,82.07,15060.0
2025-05-02 13:45:00,82.05,82.11,81.99,82.0,16001.0,82.05,82.11,81.99,82.0,16001.0
2025-05-02 13:50:00,82.0,82.11,81.99,82.09,14656.0,82.0,82.11,81.99,82.09,14656.0
2025-05-02 13:55:00,82.08,82.1,82.04,82.06,13291.0,82.08,82.1,82.04,82.06,13291.0
2025-05-02 14:00:00,82.09,82.21,82.09,82.17,11869.0,82.09,82.21,82.09,82.17,11869.0
2025-05-02 14:05:00,82.17,82.19,82.12,82.14,12963.0,82.17,82.19,82.12,82.14,12963.0
2025-05-02 14:10:00,82.13,82.16,82.1,82.16,11425.0,82.13,82.16,82.1,82.16,11425.0
2025-05-02 14:15:00,82.16,82.23,82.14,82.2,16801.0,82.16,82.23,82.14,82.2,16801.0
2025-05-02 14:20:00,82.22,82.23,82.14,82.17,9895.0,82.22,82.23,82.14,82.17,9895.0
2025-05-02 14:25:00,82.19,82.19,82.13,82.14,14758.0,82.19,82.19,82.13,82.14,14758.0
2025-05-02 14:30:00,82.14,82.19,82.12,82.19,17626.0,82.14,82.19,82.12,82.19,17626.0
2025-05-02 14:35:00,82.19,82.27,82.17,82.17,10847.0,82.19,82.27,82.17,82.17,10847.0
2025-05-02 14:40:00,82.17,82.23,82.16,82.23,10327.0,82.17,82.23,82.16,82.23,10327.0
2025-05-02 14:45:00,82.22,82.29,82.13,82.13,12705.0,82.22,82.29,82.13,82.13,12705.0
2025-05-02 14:50:00,82.14,82.18,82.07,82.17,12718.0,82.14,82.18,82.07,82.17,12718.0
2025-05-02 14:55:00,82.17,82.22,82.15,82.17,20386.0,82.17,82.22,82.15,82.17,20386.0
2025-05-02 15:00:00,82.17,82.19,82.11,82.15,25368.0,82.17,82.19,82.11,82.15,25368.0
2025-05-02 15:05:00,82.17,82.26,82.11,82.26,17858.0,82.17,82.26,82.11,82.26,17858.0
2025-05-02 15:10:00,82.26,82.26,82.17,82.25,21253.0,82.26,82.26,82.17,82.25,21253.0
2025-05-02 15:15:00,82.25,82.39,82.25,82.37,25230.0,82.25,82.39,82.25,82.37,25230.0
2025-05-02 15:20:00,82.35,82.48,82.35,82.44,21515.0,82.35,82.48,82.35,82.44,21515.0
2025-05-02 15:25:00,82.44,82.47,82.41,82.42,18441.0,82.44,82.47,82.41,82.42,18441.0
2025-05-02 15:30:00,82.42,82.43,82.16,82.23,72470.0,82.42,82.43,82.16,82.23,72470.0
2025-05-02 15:35:00,82.22,82.28,82.18,82.27,50109.0,82.22,82.28,82.18,82.27,50109.0
2025-05-02 15:40:00,82.27,82.34,82.26,82.32,45784.0,82.27,82.34,82.26,82.32,45784.0
2025-05-02 15:45:00,82.3,82.3,82.11,82.13,37726.0,82.3,82.3,82.11,82.13,37726.0
2025-05-02 15:50:00,82.11,82.32,82.09,82.22,93553.0,82.11,82.32,82.09,82.22,93553.0
2025-05-02 15:55:00,82.23,82.23,82.05,82.14,299068.0,82.23,82.23,82.05,82.14,299068.0
2025-05-05 09:30:00,81.47,81.62,81.19,81.5,54580.0,81.47,81.62,81.19,81.5,54580.0
2025-05-05 09:35:00,81.48,81.52,81.23,81.33,32128.0,81.48,81.52,81.23,81.33,32128.0
2025-05-05 09:40:00,81.33,81.58,81.26,81.52,28972.0,81.33,81.58,81.26,81.52,28972.0
2025-05-05 09:45:00,81.48,81.52,81.27,81.51,21141.0,81.48,81.52,81.27,81.51,21141.0
2025-05-05 09:50:00,81.5,81.61,81.37,81.58,11802.0,81.5,81.61,81.37,81.58,11802.0
2025-05-05 09:55:00,81.66,81.83,81.61,81.78,13945.0,81.66,81.83,81.61,81.78,13945.0
2025-05-05 10:00:00,81.81,82.13,81.78,81.86,25914.0,81.81,82.13,81.78,81.86,25914.0
2025-05-05 10:05:00,81.83,82.14,81.78,82.03,25427.0,81.83,82.14,81.78,82.03,25427.0
2025-05-05 10:10:00,82.01,82.09,81.95,81.95,15824.0,82.01,82.09,81.95,81.95,15824.0
2025-05-05 10:15:00,81.97,82.17,81.97,82.08,41259.0,81.97,82.17,81.97,82.08,41259.0
2025-05-05 10:20:00,82.08,82.15,82.01,82.07,15881.0,82.08,82.15,82.01,82.07,15881.0
2025-05-05 10:25:00,82.07,82.26,82.04,82.26,41828.0,82.07,82.26,82.04,82.26,41828.0
2025-05-05 10:30:00,82.26,82.35,82.19,82.23,79117.0,82.26,82.35,82.19,82.23,79117.0
2025-05-05 10:35:00,82.21,82.39,82.21,82.31,15896.0,82.21,82.39,82.21,82.31,15896.0
2025-05-05 10:40:00,82.31,82.4,82.3,82.31,33094.0,82.31,82.4,82.3,82.31,33094.0
2025-05-05 10:45:00,82.31,82.35,82.26,82.26,13173.0,82.31,82.35,82.26,82.26,13173.0
2025-05-05 10:50:00,82.26,82.31,82.2,82.31,8255.0,82.26,82.31,82.2,82.31,8255.0
2025-05-05 10:55:00,82.31,82.41,82.28,82.38,7490.0,82.31,82.41,82.28,82.38,7490.0
2025-05-05 11:00:00,82.4,82.49,82.36,82.4,102431.0,82.4,82.49,82.36,82.4,102431.0
2025-05-05 11:05:00,82.39,82.41,82.32,82.37,21157.0,82.39,82.41,82.32,82.37,21157.0
2025-05-05 11:10:00,82.37,82.42,82.32,82.34,7557.0,82.37,82.42,82.32,82.34,7557.0
2025-05-05 11:15:00,82.33,82.39,82.28,82.34,4796.0,82.33,82.39,82.28,82.34,4796.0
2025-05-05 11:20:00,82.39,82.55,82.36,82.52,7138.0,82.39,82.55,82.36,82.52,7138.0
2025-05-05 11:25:00,82.52,82.57,82.49,82.54,12397.0,82.52,82.57,82.49,82.54,12397.0
2025-05-05 11:30:00,82.55,82.6,82.46,82.47,15638.0,82.55,82.6,82.46,82.47,15638.0
2025-05-05 11:35:00,82.48,82.52,82.45,82.52,8790.0,82.48,82.52,82.45,82.52,8790.0
2025-05-05 11:40:00,82.53,82.63,82.51,82.63,8691.0,82.53,82.63,82.51,82.63,8691.0
2025-05-05 11:45:00,82.66,82.7,82.62,82.64,6428.0,82.66,82.7,82.62,82.64,6428.0
2025-05-05 11:50:00,82.65,82.74,82.64,82.73,3327.0,82.65,82.74,82.64,82.73,3327.0
2025-05-05 11:55:00,82.72,82.72,82.55,82.56,18898.0,82.72,82.72,82.55,82.56,18898.0
2025-05-05 12:00:00,82.54,82.73,82.52,82.64,17705.0,82.54,82.73,82.52,82.64,17705.0
2025-05-05 12:05:00,82.64,82.69,82.62,82.66,4656.0,82.64,82.69,82.62,82.66,4656.0
2025-05-05 12:10:00,82.65,82.71,82.63,82.69,12792.0,82.65,82.71,82.63,82.69,12792.0
2025-05-05 12:15:00,82.67,82.7,82.66,82.66,10716.0,82.67,82.7,82.66,82.66,10716.0
2025-05-05 12:20:00,82.67,82.69,82.63,82.68,14402.0,82.67,82.69,82.63,82.68,14402.0
2025-05-05 12:25:00,82.68,82.7,82.64,82.7,16176.0,82.68,82.7,82.64,82.7,16176.0
2025-05-05 12:30:00,82.69,82.72,82.61,82.72,12406.0,82.69,82.72,82.61,82.72,12406.0
2025-05-05 12:35:00,82.72,82.74,82.69,82.73,10122.0,82.72,82.74,82.69,82.73,10122.0
2025-05-05 12:40:00,82.73,82.76,82.71,82.72,8036.0,82.73,82.76,82.71,82.72,8036.0
2025-05-05 12:45:00,82.74,82.78,82.71,82.73,10239.0,82.74,82.78,82.71,82.73,10239.0
2025-05-05 12:50:00,82.75,82.76,82.73,82.73,4130.0,82.75,82.76,82.73,82.73,4130.0
2025-05-05 12:55:00,82.75,82.75,82.7,82.73,4156.0,82.75,82.75,82.7,82.73,4156.0
2025-05-05 13:00:00,82.72,82.74,82.64,82.65,18096.0,82.72,82.74,82.64,82.65,18096.0
2025-05-05 13:05:00,82.65,82.67,82.59,82.62,7069.0,82.65,82.67,82.59,82.62,7069.0
2025-05-05 13:10:00,82.64,82.67,82.57,82.58,18692.0,82.64,82.67,82.57,82.58,18692.0
2025-05-05 13:15:00,82.57,82.57,82.49,82.52,6656.0,82.57,82.57,82.49,82.52,6656.0
2025-05-05 13:20:00,82.51,82.52,82.45,82.5,6353.0,82.51,82.52,82.45,82.5,6353.0
2025-05-05 13:25:00,82.49,82.51,82.44,82.45,3800.0,82.49,82.51,82.44,82.45,3800.0
2025-05-05 13:30:00,82.48,82.55,82.48,82.5,3431.0,82.48,82.55,82.48,82.5,3431.0
2025-05-05 13:35:00,82.53,82.68,82.51,82.6,20489.0,82.53,82.68,82.51,82.6,20489.0
2025-05-05 13:40:00,82.62,82.62,82.57,82.59,10335.0,82.62,82.62,82.57,82.59,10335.0
2025-05-05 13:45:00,82.57,82.66,82.57,82.64,3404.0,82.57,82.66,82.57,82.64,3404.0
2025-05-05 13:50:00,82.64,82.66,82.61,82.61,6517.0,82.64,82.66,82.61,82.61,6517.0
2025-05-05 13:55:00,82.63,82.63,82.52,82.53,14019.0,82.63,82.63,82.52,82.53,14019.0
2025-05-05 14:00:00,82.51,82.6,82.5,82.6,9418.0,82.51,82.6,82.5,82.6,9418.0
2025-05-05 14:05:00,82.58,82.63,82.56,82.59,15902.0,82.58,82.63,82.56,82.59,15902.0
2025-05-05 14:10:00,82.59,82.64,82.57,82.59,12133.0,82.59,82.64,82.57,82.59,12133.0
2025-05-05 14:15:00,82.59,82.62,82.57,82.59,7513.0,82.59,82.62,82.57,82.59,7513.0
2025-05-05 14:20:00,82.59,82.61,82.57,82.59,6265.0,82.59,82.61,82.57,82.59,6265.0
2025-05-05 14:25:00,82.59,82.66,82.57,82.58,18368.0,82.59,82.66,82.57,82.58,18368.0
2025-05-05 14:30:00,82.59,82.59,82.56,82.58,8893.0,82.59,82.59,82.56,82.58,8893.0
2025-05-05 14:35:00,82.58,82.62,82.57,82.62,21270.0,82.58,82.62,82.57,82.62,21270.0
2025-05-05 14:40:00,82.62,82.64,82.57,82.57,8654.0,82.62,82.64,82.57,82.57,8654.0
2025-05-05 14:45:00,82.57,82.57,82.53,82.54,13091.0,82.57,82.57,82.53,82.54,13091.0
2025-05-05 14:50:00,82.54,82.59,82.54,82.56,5481.0,82.54,82.59,82.54,82.56,5481.0
2025-05-05 14:55:00,82.56,82.56,82.45,82.48,17425.0,82.56,82.56,82.45,82.48,17425.0
2025-05-05 15:00:00,82.48,82.48,82.38,82.45,25896.0,82.48,82.48,82.38,82.45,25896.0
2025-05-05 15:05:00,82.45,82.49,82.4,82.44,25653.0,82.45,82.49,82.4,82.44,25653.0
2025-05-05 15:10:00,82.46,82.48,82.42,82.47,30210.0,82.46,82.48,82.42,82.47,30210.0
2025-05-05 15:15:00,82.47,82.54,82.46,82.48,31898.0,82.47,82.54,82.46,82.48,31898.0
2025-05-05 15:20:00,82.48,82.48,82.35,82.38,18809.0,82.48,82.48,82.35,82.38,18809.0
2025-05-05 15:25:00,82.38,82.45,82.36,82.36,13877.0,82.38,82.45,82.36,82.36,13877.0
2025-05-05 15:30:00,82.35,82.4,82.32,82.33,41117.0,82.35,82.4,82.32,82.33,41117.0
2025-05-05 15:35:00,82.31,82.38,82.28,82.3,21002.0,82.31,82.38,82.28,82.3,21002.0
2025-05-05 15:40:00,82.3,82.32,82.2,82.22,31645.0,82.3,82.32,82.2,82.22,31645.0
2025-05-05 15:45:00,82.22,82.3,82.16,82.19,83902.0,82.22,82.3,82.16,82.19,83902.0
2025-05-05 15:50:00,82.21,82.27,82.16,82.21,28798.0,82.21,82.27,82.16,82.21,28798.0
2025-05-05 15:55:00,82.21,82.26,82.1,82.15,163481.0,82.21,82.26,82.1,82.15,163481.0
2025-05-06 09:30:00,81.4,81.79,81.12,81.69,81598.0,81.4,81.79,81.12,81.69,81598.0
2025-05-06 09:35:00,81.59,82.01,81.58,82.01,23437.0,81.59,82.01,81.58,82.01,23437.0
2025-05-06 09:40:00,82.0,82.0,81.81,81.85,14688.0,82.0,82.0,81.81,81.85,14688.0
2025-05-06 09:45:00,81.92,82.05,81.79,81.83,39553.0,81.92,82.05,81.79,81.83,39553.0
2025-05-06 09:50:00,81.86,81.95,81.75,81.93,156923.0,81.86,81.95,81.75,81.93,156923.0
2025-05-06 09:55:00,81.93,82.1,81.89,82.09,10360.0,81.93,82.1,81.89,82.09,10360.0
2025-05-06 10:00:00,82.1,82.1,81.91,82.09,16130.0,82.1,82.1,81.91,82.09,16130.0
2025-05-06 10:05:00,82.11,82.11,81.99,82.06,19291.0,82.11,82.11,81.99,82.06,19291.0
2025-05-06 10:10:00,82.06,82.13,82.01,82.12,20458.0,82.06,82.13,82.01,82.12,20458.0
2025-05-06 10:15:00,82.13,82.33,82.12,82.31,14753.0,82.13,82.33,82.12,82.31,14753.0
2025-05-06 10:20:00,82.34,82.51,82.34,82.39,26128.0,82.34,82.51,82.34,82.39,26128.0
2025-05-06 10:25:00,82.42,82.5,82.38,82.48,16670.0,82.42,82.5,82.38,82.48,16670.0
2025-05-06 10:30:00,82.48,82.53,82.45,82.5,12894.0,82.48,82.53,82.45,82.5,12894.0
2025-05-06 10:35:00,82.51,82.53,82.43,82.51,22644.0,82.51,82.53,82.43,82.51,22644.0
2025-05-06 10:40:00,82.52,82.65,82.47,82.64,15250.0,82.52,82.65,82.47,82.64,15250.0
2025-05-06 10:45:00,82.65,82.74,82.64,82.7,26980.0,82.65,82.74,82.64,82.7,26980.0
2025-05-06 10:50:00,82.7,82.71,82.62,82.69,12509.0,82.7,82.71,82.62,82.69,12509.0
2025-05-06 10:55:00,82.69,82.84,82.67,82.8,15627.0,82.69,82.84,82.67,82.8,15627.0
2025-05-06 11:00:00,82.81,82.86,82.76,82.79,39385.0,82.81,82.86,82.76,82.79,39385.0
2025-05-06 11:05:00,82.79,82.84,82.76,82.83,48891.0,82.79,82.84,82.76,82.83,48891.0
2025-05-06 11:10:00,82.84,82.87,82.8,82.84,11453.0,82.84,82.87,82.8,82.84,11453.0
2025-05-06 11:15:00,82.84,82.87,82.73,82.81,47166.0,82.84,82.87,82.73,82.81,47166.0
2025-05-06 11:20:00,82.83,82.97,82.82,82.97,18401.0,82.83,82.97,82.82,82.97,18401.0
2025-05-06 11:25:00,82.97,83.0,82.94,82.96,28902.0,82.97,83.0,82.94,82.96,28902.0
2025-05-06 11:30:00,82.97,83.11,82.92,83.1,71645.0,82.97,83.11,82.92,83.1,71645.0
2025-05-06 11:35:00,83.1,83.19,83.1,83.19,17594.0,83.1,83.19,83.1,83.19,17594.0
2025-05-06 11:40:00,83.2,83.22,83.08,83.1,27919.0,83.2,83.22,83.08,83.1,27919.0
2025-05-06 11:45:00,83.1,83.19,83.07,83.19,23700.0,83.1,83.19,83.07,83.19,23700.0
2025-05-06 11:50:00,83.19,83.2,83.13,83.17,28269.0,83.19,83.2,83.13,83.17,28269.0
2025-05-06 11:55:00,83.17,83.21,83.15,83.17,23056.0,83.17,83.21,83.15,83.17,23056.0
2025-05-06 12:00:00,83.17,83.21,83.15,83.21,30499.0,83.17,83.21,83.15,83.21,30499.0
2025-05-06 12:05:00,83.21,83.24,83.12,83.13,52368.0,83.21,83.24,83.12,83.13,52368.0
2025-05-06 12:10:00,83.14,83.55,83.13,83.5,46147.0,83.14,83.55,83.13,83.5,46147.0
2025-05-06 12:15:00,83.5,83.52,83.37,83.47,50892.0,83.5,83.52,83.37,83.47,50892.0
2025-05-06 12:20:00,83.46,83.46,83.13,83.16,29423.0,83.46,83.46,83.13,83.16,29423.0
2025-05-06 12:25:00,83.15,83.22,83.06,83.06,30839.0,83.15,83.22,83.06,83.06,30839.0
2025-05-06 12:30:00,83.07,83.19,83.03,83.15,19211.0,83.07,83.19,83.03,83.15,19211.0
2025-05-06 12:35:00,83.16,83.18,83.11,83.15,30470.0,83.16,83.18,83.11,83.15,30470.0
2025-05-06 12:40:00,83.14,83.19,83.07,83.08,32993.0,83.14,83.19,83.07,83.08,32993.0
2025-05-06 12:45:00,83.08,83.08,82.96,82.97,20286.0,83.08,83.08,82.96,82.97,20286.0
2025-05-06 12:50:00,82.97,82.97,82.87,82.89,13306.0,82.97,82.97,82.87,82.89,13306.0
2025-05-06 12:55:00,82.9,82.94,82.81,82.81,19699.0,82.9,82.94,82.81,82.81,19699.0
2025-05-06 13:00:00,82.83,82.94,82.78,82.81,19960.0,82.83,82.94,82.78,82.81,19960.0
2025-05-06 13:05:00,82.81,82.95,82.8,82.91,12410.0,82.81,82.95,82.8,82.91,12410.0
2025-05-06 13:10:00,82.9,82.94,82.85,82.91,12461.0,82.9,82.94,82.85,82.91,12461.0
2025-05-06 13:15:00,82.92,82.99,82.92,82.98,20724.0,82.92,82.99,82.92,82.98,20724.0
2025-05-06 13:20:00,82.97,83.02,82.86,82.96,29188.0,82.97,83.02,82.86,82.96,29188.0
2025-05-06 13:25:00,82.94,82.99,82.92,82.93,24389.0,82.94,82.99,82.92,82.93,24389.0
2025-05-06 13:30:00,82.92,83.03,82.91,82.96,22677.0,82.92,83.03,82.91,82.96,22677.0
2025-05-06 13:35:00,82.95,83.0,82.86,82.86,31912.0,82.95,83.0,82.86,82.86,31912.0
2025-05-06 13:40:00,82.87,82.87,82.74,82.76,18679.0,82.87,82.87,82.74,82.76,18679.0
2025-05-06 13:45:00,82.76,82.81,82.71,82.76,19432.0,82.76,82.81,82.71,82.76,19432.0
2025-05-06 13:50:00,82.75,82.82,82.73,82.76,12723.0,82.75,82.82,82.73,82.76,12723.0
2025-05-06 13:55:00,82.77,82.77,82.71,82.74,13558.0,82.77,82.77,82.71,82.74,13558.0
2025-05-06 14:00:00,82.73,82.98,82.73,82.98,25534.0,82.73,82.98,82.73,82.98,25534.0
2025-05-06 14:05:00,82.97,83.0,82.95,83.0,20169.0,82.97,83.0,82.95,83.0,20169.0
2025-05-06 14:10:00,83.0,83.01,82.9,82.99,13909.0,83.0,83.01,82.9,82.99,13909.0
2025-05-06 14:15:00,83.0,83.07,82.99,83.05,21211.0,83.0,83.07,82.99,83.05,21211.0
2025-05-06 14:20:00,83.06,83.14,83.04,83.08,26317.0,83.06,83.14,83.04,83.08,26317.0
2025-05-06 14:25:00,83.09,83.2,83.08,83.18,17893.0,83.09,83.2,83.08,83.18,17893.0
2025-05-06 14:30:00,83.18,83.24,83.18,83.19,16719.0,83.18,83.24,83.18,83.19,16719.0
2025-05-06 14:35:00,83.19,83.21,83.14,83.14,12388.0,83.19,83.21,83.14,83.14,12388.0
2025-05-06 14:40:00,83.16,83.24,83.15,83.2,11750.0,83.16,83.24,83.15,83.2,11750.0
2025-05-06 14:45:00,83.2,83.26,83.18,83.19,13044.0,83.2,83.26,83.18,83.19,13044.0
2025-05-06 14:50:00,83.2,83.22,83.11,83.2,16531.0,83.2,83.22,83.11,83.2,16531.0
2025-05-06 14:55:00,83.21,83.27,83.19,83.27,18783.0,83.21,83.27,83.19,83.27,18783.0
2025-05-06 15:00:00,83.27,83.27,83.18,83.2,27914.0,83.27,83.27,83.18,83.2,27914.0
2025-05-06 15:05:00,83.19,83.19,83.11,83.13,18578.0,83.19,83.19,83.11,83.13,18578.0
2025-05-06 15:10:00,83.14,83.19,83.02,83.18,22487.0,83.14,83.19,83.02,83.18,22487.0
2025-05-06 15:15:00,83.17,83.25,83.16,83.17,34866.0,83.17,83.25,83.16,83.17,34866.0
2025-05-06 15:20:00,83.15,83.28,83.13,83.26,47951.0,83.15,83.28,83.13,83.26,47951.0
2025-05-06 15:25:00,83.26,83.46,83.25,83.39,53069.0,83.26,83.46,83.25,83.39,53069.0
2025-05-06 15:30:00,83.4,83.5,83.37,83.48,57790.0,83.4,83.5,83.37,83.48,57790.0
2025-05-06 15:35:00,83.49,83.49,83.4,83.47,50387.0,83.49,83.49,83.4,83.47,50387.0
2025-05-06 15:40:00,83.47,83.49,83.4,83.44,59308.0,83.47,83.49,83.4,83.44,59308.0
2025-05-06 15:45:00,83.45,83.52,83.27,83.3,93869.0,83.45,83.52,83.27,83.3,93869.0
2025-05-06 15:50:00,83.31,83.31,83.07,83.09,96932.0,83.31,83.31,83.07,83.09,96932.0
2025-05-06 15:55:00,83.09,83.09,82.84,82.86,271672.0,83.09,83.09,82.84,82.86,271672.0
2025-05-07 09:30:00,82.91,83.52,82.91,83.26,72351.0,82.91,83.52,82.91,83.26,72351.0
2025-05-07 09:35:00,83.24,83.66,83.15,83.58,19841.0,83.24,83.66,83.15,83.58,19841.0
2025-05-07 09:40:00,83.58,83.79,83.56,83.69,30698.0,83.58,83.79,83.56,83.69,30698.0
2025-05-07 09:45:00,83.72,83.72,83.5,83.5,20496.0,83.72,83.72,83.5,83.5,20496.0
2025-05-07 09:50:00,83.5,83.55,83.39,83.4,20733.0,83.5,83.55,83.39,83.4,20733.0
2025-05-07 09:55:00,83.4,83.78,83.39,83.77,19763.0,83.4,83.78,83.39,83.77,19763.0
2025-05-07 10:00:00,83.82,83.86,83.72,83.8,19749.0,83.82,83.86,83.72,83.8,19749.0
2025-05-07 10:05:00,83.84,83.87,83.8,83.8,15235.0,83.84,83.87,83.8,83.8,15235.0
2025-05-07 10:10:00,83.8,83.85,83.7,83.73,20125.0,83.8,83.85,83.7,83.73,20125.0
2025-05-07 10:15:00,83.75,83.76,83.64,83.7,17414.0,83.75,83.76,83.64,83.7,17414.0
2025-05-07 10:20:00,83.7,83.8,83.67,83.76,16192.0,83.7,83.8,83.67,83.76,16192.0
2025-05-07 10:25:00,83.76,83.82,83.73,83.77,12897.0,83.76,83.82,83.73,83.77,12897.0
2025-05-07 10:30:00,83.77,83.81,83.6,83.65,20854.0,83.77,83.81,83.6,83.65,20854.0
2025-05-07 10:35:00,83.64,83.71,83.6,83.63,15744.0,83.64,83.71,83.6,83.63,15744.0
2025-05-07 10:40:00,83.63,83.69,83.57,83.69,12473.0,83.63,83.69,83.57,83.69,12473.0
2025-05-07 10:45:00,83.69,83.75,83.67,83.7,16451.0,83.69,83.75,83.67,83.7,16451.0
2025-05-07 10:50:00,83.72,83.78,83.56,83.6,39690.0,83.72,83.78,83.56,83.6,39690.0
2025-05-07 10:55:00,83.58,83.81,83.56,83.8,20718.0,83.58,83.81,83.56,83.8,20718.0
2025-05-07 11:00:00,83.77,83.78,83.67,83.76,11945.0,83.77,83.78,83.67,83.76,11945.0
2025-05-07 11:05:00,83.74,83.84,83.73,83.83,12270.0,83.74,83.84,83.73,83.83,12270.0
2025-05-07 11:10:00,83.83,83.85,83.75,83.8,17143.0,83.83,83.85,83.75,83.8,17143.0
2025-05-07 11:15:00,83.8,83.82,83.74,83.79,37592.0,83.8,83.82,83.74,83.79,37592.0
2025-05-07 11:20:00,83.81,83.89,83.79,83.89,13183.0,83.81,83.89,83.79,83.89,13183.0
2025-05-07 11:25:00,83.89,83.93,83.82,83.92,20478.0,83.89,83.93,83.82,83.92,20478.0
2025-05-07 11:30:00,83.92,84.03,83.9,83.97,24694.0,83.92,84.03,83.9,83.97,24694.0
2025-05-07 11:35:00,83.97,83.98,83.86,83.98,19784.0,83.97,83.98,83.86,83.98,19784.0
2025-05-07 11:40:00,83.97,84.05,83.96,84.0,28517.0,83.97,84.05,83.96,84.0,28517.0
2025-05-07 11:45:00,83.99,84.0,83.78,83.87,15130.0,83.99,84.0,83.78,83.87,15130.0
2025-05-07 11:50:00,83.87,83.94,83.84,83.85,25949.0,83.87,83.94,83.84,83.85,25949.0
2025-05-07 11:55:00,83.86,83.95,83.86,83.94,8964.0,83.86,83.95,83.86,83.94,8964.0
2025-05-07 12:00:00,83.92,84.05,83.92,84.04,15028.0,83.92,84.05,83.92,84.04,15028.0
2025-05-07 12:05:00,84.04,84.05,83.95,84.02,35825.0,84.04,84.05,83.95,84.02,35825.0
2025-05-07 12:10:00,84.02,84.09,84.01,84.09,9810.0,84.02,84.09,84.01,84.09,9810.0
2025-05-07 12:15:00,84.09,84.17,84.08,84.13,19999.0,84.09,84.17,84.08,84.13,19999.0
2025-05-07 12:20:00,84.16,84.16,84.0,84.03,13218.0,84.16,84.16,84.0,84.03,13218.0
2025-05-07 12:25:00,84.03,84.03,83.91,83.91,14103.0,84.03,84.03,83.91,83.91,14103.0
2025-05-07 12:30:00,83.9,83.98,83.9,83.98,12688.0,83.9,83.98,83.9,83.98,12688.0
2025-05-07 12:35:00,83.97,83.98,83.78,83.8,47081.0,83.97,83.98,83.78,83.8,47081.0
2025-05-07 12:40:00,83.81,83.88,83.8,83.85,5307.0,83.81,83.88,83.8,83.85,5307.0
2025-05-07 12:45:00,83.83,83.86,83.8,83.85,4220.0,83.83,83.86,83.8,83.85,4220.0
2025-05-07 12:50:00,83.86,83.91,83.84,83.89,4325.0,83.86,83.91,83.84,83.89,4325.0
2025-05-07 12:55:00,83.91,83.94,83.9,83.92,5925.0,83.91,83.94,83.9,83.92,5925.0
2025-05-07 13:00:00,83.93,83.93,83.83,83.87,8881.0,83.93,83.93,83.83,83.87,8881.0
2025-05-07 13:05:00,83.85,83.85,83.75,83.78,5760.0,83.85,83.85,83.75,83.78,5760.0
2025-05-07 13:10:00,83.79,83.84,83.71,83.84,13777.0,83.79,83.84,83.71,83.84,13777.0
2025-05-07 13:15:00,83.84,83.85,83.81,83.83,17508.0,83.84,83.85,83.81,83.83,17508.0
2025-05-07 13:20:00,83.83,83.87,83.77,83.85,13316.0,83.83,83.87,83.77,83.85,13316.0
2025-05-07 13:25:00,83.85,83.86,83.8,83.83,6872.0,83.85,83.86,83.8,83.83,6872.0
2025-05-07 13:30:00,83.84,83.84,83.79,83.81,41064.0,83.84,83.84,83.79,83.81,41064.0
2025-05-07 13:35:00,83.81,83.82,83.7,83.74,24500.0,83.81,83.82,83.7,83.74,24500.0
2025-05-07 13:40:00,83.75,83.78,83.7,83.72,14176.0,83.75,83.78,83.7,83.72,14176.0
2025-05-07 13:45:00,83.72,83.77,83.71,83.77,12141.0,83.72,83.77,83.71,83.77,12141.0
2025-05-07 13:50:00,83.77,83.78,83.5,83.58,71264.0,83.77,83.78,83.5,83.58,71264.0
2025-05-07 13:55:00,83.53,83.71,83.49,83.62,14009.0,83.53,83.71,83.49,83.62,14009.0
2025-05-07 14:00:00,83.59,83.8,83.49,83.66,25601.0,83.59,83.8,83.49,83.66,25601.0
2025-05-07 14:05:00,83.62,83.62,83.23,83.31,95690.0,83.62,83.62,83.23,83.31,95690.0
2025-05-07 14:10:00,83.31,83.35,83.22,83.23,69562.0,83.31,83.35,83.22,83.23,69562.0
2025-05-07 14:15:00,83.23,83.48,83.2,83.43,36510.0,83.23,83.48,83.2,83.43,36510.0
2025-05-07 14:20:00,83.45,83.57,83.45,83.52,31537.0,83.45,83.57,83.45,83.52,31537.0
2025-05-07 14:25:00,83.51,83.61,83.48,83.51,49520.0,83.51,83.61,83.48,83.51,49520.0
2025-05-07 14:30:00,83.51,83.72,83.44,83.69,22734.0,83.51,83.72,83.44,83.69,22734.0
2025-05-07 14:35:00,83.68,83.8,83.62,83.79,29076.0,83.68,83.8,83.62,83.79,29076.0
2025-05-07 14:40:00,83.75,83.88,83.69,83.73,39183.0,83.75,83.88,83.69,83.73,39183.0
2025-05-07 14:45:00,83.76,83.78,83.46,83.57,23632.0,83.76,83.78,83.46,83.57,23632.0
2025-05-07 14:50:00,83.62,83.64,83.45,83.64,24286.0,83.62,83.64,83.45,83.64,24286.0
2025-05-07 14:55:00,83.66,84.04,83.65,83.98,28026.0,83.66,84.04,83.65,83.98,28026.0
2025-05-07 15:00:00,83.98,84.02,83.9,83.94,22269.0,83.98,84.02,83.9,83.94,22269.0
2025-05-07 15:05:00,83.92,84.06,83.88,84.01,32479.0,83.92,84.06,83.88,84.01,32479.0
2025-05-07 15:10:00,84.01,84.01,83.82,83.94,28913.0,84.01,84.01,83.82,83.94,28913.0
2025-05-07 15:15:00,83.94,84.09,83.87,84.09,60506.0,83.94,84.09,83.87,84.09,60506.0
2025-05-07 15:20:00,84.09,84.1,83.95,83.98,77325.0,84.09,84.1,83.95,83.98,77325.0
2025-05-07 15:25:00,83.96,83.99,83.62,83.65,108521.0,83.96,83.99,83.62,83.65,108521.0
2025-05-07 15:30:00,83.62,83.84,83.62,83.63,69126.0,83.62,83.84,83.62,83.63,69126.0
2025-05-07 15:35:00,83.64,83.88,83.62,83.81,106977.0,83.64,83.88,83.62,83.81,106977.0
2025-05-07 15:40:00,83.81,84.26,83.74,83.91,88048.0,83.81,84.26,83.74,83.91,88048.0
2025-05-07 15:45:00,83.95,84.11,83.86,83.91,73149.0,83.95,84.11,83.86,83.91,73149.0
2025-05-07 15:50:00,83.89,84.09,83.72,84.02,146021.0,83.89,84.09,83.72,84.02,146021.0
2025-05-07 15:55:00,84.04,84.12,83.92,83.92,313209.0,84.04,84.12,83.92,83.92,313209.0
2025-05-08 09:30:00,84.54,84.97,84.54,84.95,73324.0,84.54,84.97,84.54,84.95,73324.0
2025-05-08 09:35:00,84.93,85.1,84.67,84.72,31108.0,84.93,85.1,84.67,84.72,31108.0
2025-05-08 09:40:00,84.81,85.14,84.8,85.06,20332.0,84.81,85.14,84.8,85.06,20332.0
2025-05-08 09:45:00,85.12,85.17,84.87,84.94,31658.0,85.12,85.17,84.87,84.94,31658.0
2025-05-08 09:50:00,84.98,85.1,84.95,85.01,21617.0,84.98,85.1,84.95,85.01,21617.0
2025-05-08 09:55:00,85.01,85.26,85.0,85.23,25330.0,85.01,85.26,85.0,85.23,25330.0
2025-05-08 10:00:00,85.22,85.38,85.2,85.27,13349.0,85.22,85.38,85.2,85.27,13349.0
2025-05-08 10:05:00,85.26,85.29,85.05,85.08,12688.0,85.26,85.29,85.05,85.08,12688.0
2025-05-08 10:10:00,85.05,85.05,84.79,84.8,17022.0,85.05,85.05,84.79,84.8,17022.0
2025-05-08 10:15:00,84.8,85.03,84.8,85.03,48719.0,84.8,85.03,84.8,85.03,48719.0
2025-05-08 10:20:00,85.05,85.14,85.02,85.1,16270.0,85.05,85.14,85.02,85.1,16270.0
2025-05-08 10:25:00,85.14,85.23,85.1,85.23,12477.0,85.14,85.23,85.1,85.23,12477.0
2025-05-08 10:30:00,85.22,85.36,85.2,85.26,15808.0,85.22,85.36,85.2,85.26,15808.0
2025-05-08 10:35:00,85.28,85.33,84.99,84.99,65772.0,85.28,85.33,84.99,84.99,65772.0
2025-05-08 10:40:00,85.01,85.13,84.98,85.11,28038.0,85.01,85.13,84.98,85.11,28038.0
2025-05-08 10:45:00,85.11,85.12,84.97,85.0,10262.0,85.11,85.12,84.97,85.0,10262.0
2025-05-08 10:50:00,85.0,85.1,84.81,84.89,36021.0,85.0,85.1,84.81,84.89,36021.0
2025-05-08 10:55:00,84.91,85.04,84.82,84.95,14648.0,84.91,85.04,84.82,84.95,14648.0
2025-05-08 11:00:00,84.93,85.04,84.85,84.94,12597.0,84.93,85.04,84.85,84.94,12597.0
2025-05-08 11:05:00,84.91,85.11,84.91,85.1,9286.0,84.91,85.11,84.91,85.1,9286.0
2025-05-08 11:10:00,85.12,85.32,85.08,85.29,30461.0,85.12,85.32,85.08,85.29,30461.0
2025-05-08 11:15:00,85.29,85.39,85.23,85.37,12956.0,85.29,85.39,85.23,85.37,12956.0
2025-05-08 11:20:00,85.35,85.67,85.35,85.66,26919.0,85.35,85.67,85.35,85.66,26919.0
2025-05-08 11:25:00,85.66,85.67,85.52,85.54,48499.0,85.66,85.67,85.52,85.54,48499.0
2025-05-08 11:30:00,85.54,85.6,85.42,85.59,15268.0,85.54,85.6,85.42,85.59,15268.0
2025-05-08 11:35:00,85.65,85.67,85.55,85.67,7963.0,85.65,85.67,85.55,85.67,7963.0
2025-05-08 11:40:00,85.68,86.04,85.68,85.99,25103.0,85.68,86.04,85.68,85.99,25103.0
2025-05-08 11:45:00,86.03,86.07,85.94,86.07,10923.0,86.03,86.07,85.94,86.07,10923.0
2025-05-08 11:50:00,86.08,86.09,85.91,85.96,33932.0,86.08,86.09,85.91,85.96,33932.0
2025-05-08 11:55:00,85.94,85.94,85.8,85.84,20407.0,85.94,85.94,85.8,85.84,20407.0
2025-05-08 12:00:00,85.86,85.92,85.83,85.84,10779.0,85.86,85.92,85.83,85.84,10779.0
2025-05-08 12:05:00,85.86,85.9,85.84,85.9,7605.0,85.86,85.9,85.84,85.9,7605.0
2025-05-08 12:10:00,85.91,85.92,85.85,85.9,15495.0,85.91,85.92,85.85,85.9,15495.0
2025-05-08 12:15:00,85.88,86.04,85.88,86.02,22971.0,85.88,86.04,85.88,86.02,22971.0
2025-05-08 12:20:00,86.02,86.09,86.0,86.04,50598.0,86.02,86.09,86.0,86.04,50598.0
2025-05-08 12:25:00,86.04,86.05,85.91,85.92,53834.0,86.04,86.05,85.91,85.92,53834.0
2025-05-08 12:30:00,85.93,85.97,85.89,85.93,27124.0,85.93,85.97,85.89,85.93,27124.0
2025-05-08 12:35:00,85.93,86.04,85.9,86.04,20747.0,85.93,86.04,85.9,86.04,20747.0
2025-05-08 12:40:00,86.04,86.08,85.99,86.05,16011.0,86.04,86.08,85.99,86.05,16011.0
2025-05-08 12:45:00,86.05,86.09,86.0,86.07,113925.0,86.05,86.09,86.0,86.07,113925.0
2025-05-08 12:50:00,86.08,86.15,86.07,86.14,17826.0,86.08,86.15,86.07,86.14,17826.0
2025-05-08 12:55:00,86.14,86.19,86.1,86.14,14691.0,86.14,86.19,86.1,86.14,14691.0
2025-05-08 13:00:00,86.13,86.17,86.08,86.11,26630.0,86.13,86.17,86.08,86.11,26630.0
2025-05-08 13:05:00,86.08,86.18,86.06,86.15,18184.0,86.08,86.18,86.06,86.15,18184.0
2025-05-08 13:10:00,86.14,86.14,86.04,86.1,16234.0,86.14,86.14,86.04,86.1,16234.0
2025-05-08 13:15:00,86.1,86.12,85.98,86.12,95696.0,86.1,86.12,85.98,86.12,95696.0
2025-05-08 13:20:00,86.12,86.12,86.03,86.12,20279.0,86.12,86.12,86.03,86.12,20279.0
2025-05-08 13:25:00,86.11,86.11,85.95,85.98,32399.0,86.11,86.11,85.95,85.98,32399.0
2025-05-08 13:30:00,85.98,86.0,85.76,85.77,47440.0,85.98,86.0,85.76,85.77,47440.0
2025-05-08 13:35:00,85.75,85.9,85.74,85.88,58809.0,85.75,85.9,85.74,85.88,58809.0
2025-05-08 13:40:00,85.89,85.91,85.79,85.8,36265.0,85.89,85.91,85.79,85.8,36265.0
2025-05-08 13:45:00,85.8,85.81,85.68,85.75,33804.0,85.8,85.81,85.68,85.75,33804.0
2025-05-08 13:50:00,85.75,85.78,85.7,85.73,37907.0,85.75,85.78,85.7,85.73,37907.0
2025-05-08 13:55:00,85.71,85.71,85.54,85.61,30353.0,85.71,85.71,85.54,85.61,30353.0
2025-05-08 14:00:00,85.6,85.64,85.58,85.63,14389.0,85.6,85.64,85.58,85.63,14389.0
2025-05-08 14:05:00,85.64,85.79,85.64,85.78,34824.0,85.64,85.79,85.64,85.78,34824.0
2025-05-08 14:10:00,85.78,85.84,85.75,85.8,27308.0,85.78,85.84,85.75,85.8,27308.0
2025-05-08 14:15:00,85.81,85.86,85.78,85.84,27636.0,85.81,85.86,85.78,85.84,27636.0
2025-05-08 14:20:00,85.86,85.89,85.8,85.85,20155.0,85.86,85.89,85.8,85.85,20155.0
2025-05-08 14:25:00,85.84,85.89,85.79,85.83,19804.0,85.84,85.89,85.79,85.83,19804.0
2025-05-08 14:30:00,85.84,85.96,85.84,85.91,24584.0,85.84,85.96,85.84,85.91,24584.0
2025-05-08 14:35:00,85.91,85.95,85.89,85.9,19838.0,85.91,85.95,85.89,85.9,19838.0
2025-05-08 14:40:00,85.91,85.97,85.91,85.94,15113.0,85.91,85.97,85.91,85.94,15113.0
2025-05-08 14:45:00,85.94,85.95,85.91,85.91,12173.0,85.94,85.95,85.91,85.91,12173.0
2025-05-08 14:50:00,85.9,85.91,85.85,85.87,18317.0,85.9,85.91,85.85,85.87,18317.0
2025-05-08 14:55:00,85.86,85.9,85.8,85.83,20729.0,85.86,85.9,85.8,85.83,20729.0
2025-05-08 15:00:00,85.82,85.92,85.76,85.86,53124.0,85.82,85.92,85.76,85.86,53124.0
2025-05-08 15:05:00,85.86,85.88,85.72,85.76,25301.0,85.86,85.88,85.72,85.76,25301.0
2025-05-08 15:10:00,85.75,85.77,85.69,85.77,33894.0,85.75,85.77,85.69,85.77,33894.0
2025-05-08 15:15:00,85.76,85.8,85.72,85.79,34051.0,85.76,85.8,85.72,85.79,34051.0
2025-05-08 15:20:00,85.8,86.02,85.8,85.97,48978.0,85.8,86.02,85.8,85.97,48978.0
2025-05-08 15:25:00,85.96,86.04,85.89,86.03,55179.0,85.96,86.04,85.89,86.03,55179.0
2025-05-08 15:30:00,86.03,86.07,85.93,85.98,31565.0,86.03,86.07,85.93,85.98,31565.0
2025-05-08 15:35:00,85.97,85.98,85.84,85.89,19738.0,85.97,85.98,85.84,85.89,19738.0
2025-05-08 15:40:00,85.89,85.9,85.78,85.8,29198.0,85.89,85.9,85.78,85.8,29198.0
2025-05-08 15:45:00,85.79,85.83,85.73,85.75,35734.0,85.79,85.83,85.73,85.75,35734.0
2025-05-08 15:50:00,85.75,85.78,85.58,85.59,92467.0,85.75,85.78,85.58,85.59,92467.0
2025-05-08 15:55:00,85.59,85.59,85.39,85.53,276596.0,85.59,85.59,85.39,85.53,276596.0
2025-05-09 09:30:00,86.0,86.35,85.8,86.3,68289.0,86.0,86.35,85.8,86.3,68289.0
2025-05-09 09:35:00,86.26,86.38,86.08,86.11,23403.0,86.26,86.38,86.08,86.11,23403.0
2025-05-09 09:40:00,86.13,86.24,85.96,85.98,17133.0,86.13,86.24,85.96,85.98,17133.0
2025-05-09 09:45:00,85.98,86.15,85.9,86.03,16888.0,85.98,86.15,85.9,86.03,16888.0
2025-05-09 09:50:00,86.03,86.2,85.96,86.2,21454.0,86.03,86.2,85.96,86.2,21454.0
2025-05-09 09:55:00,86.18,86.2,86.09,86.14,11349.0,86.18,86.2,86.09,86.14,11349.0
2025-05-09 10:00:00,86.13,86.17,85.83,85.93,18924.0,86.13,86.17,85.83,85.93,18924.0
2025-05-09 10:05:00,85.94,86.03,85.88,86.02,15652.0,85.94,86.03,85.88,86.02,15652.0
2025-05-09 10:10:00,86.02,86.05,85.86,85.95,17860.0,86.02,86.05,85.86,85.95,17860.0
2025-05-09 10:15:00,85.95,85.98,85.84,85.92,18728.0,85.95,85.98,85.84,85.92,18728.0
2025-05-09 10:20:00,85.93,85.93,85.81,85.87,12616.0,85.93,85.93,85.81,85.87,12616.0
2025-05-09 10:25:00,85.86,85.91,85.69,85.82,43013.0,85.86,85.91,85.69,85.82,43013.0
2025-05-09 10:30:00,85.84,85.96,85.84,85.88,20048.0,85.84,85.96,85.84,85.88,20048.0
2025-05-09 10:35:00,85.87,86.0,85.78,86.0,16317.0,85.87,86.0,85.78,86.0,16317.0
2025-05-09 10:40:00,86.0,86.13,85.97,86.11,31830.0,86.0,86.13,85.97,86.11,31830.0
2025-05-09 10:45:00,86.12,86.17,85.98,86.16,36519.0,86.12,86.17,85.98,86.16,36519.0
2025-05-09 10:50:00,86.17,86.2,86.04,86.06,13019.0,86.17,86.2,86.04,86.06,13019.0
2025-05-09 10:55:00,86.08,86.31,86.06,86.28,33217.0,86.08,86.31,86.06,86.28,33217.0
2025-05-09 11:00:00,86.28,86.32,86.2,86.21,37072.0,86.28,86.32,86.2,86.21,37072.0
2025-05-09 11:05:00,86.22,86.23,86.09,86.09,27928.0,86.22,86.23,86.09,86.09,27928.0
2025-05-09 11:10:00,86.12,86.14,86.02,86.06,32864.0,86.12,86.14,86.02,86.06,32864.0
2025-05-09 11:15:00,86.05,86.11,85.98,86.09,32724.0,86.05,86.11,85.98,86.09,32724.0
2025-05-09 11:20:00,86.12,86.23,86.08,86.23,19719.0,86.12,86.23,86.08,86.23,19719.0
2025-05-09 11:25:00,86.23,86.28,86.11,86.11,67646.0,86.23,86.28,86.11,86.11,67646.0
2025-05-09 11:30:00,86.09,86.1,85.97,86.06,20327.0,86.09,86.1,85.97,86.06,20327.0
2025-05-09 11:35:00,86.1,86.1,85.98,86.06,13443.0,86.1,86.1,85.98,86.06,13443.0
2025-05-09 11:40:00,86.03,86.07,85.99,86.03,14151.0,86.03,86.07,85.99,86.03,14151.0
2025-05-09 11:45:00,86.02,86.04,85.95,85.98,17893.0,86.02,86.04,85.95,85.98,17893.0
2025-05-09 11:50:00,85.96,86.13,85.96,86.09,12556.0,85.96,86.13,85.96,86.09,12556.0
2025-05-09 11:55:00,86.08,86.12,86.06,86.11,12201.0,86.08,86.12,86.06,86.11,12201.0
2025-05-09 12:00:00,86.09,86.12,85.97,86.02,11581.0,86.09,86.12,85.97,86.02,11581.0
2025-05-09 12:05:00,86.01,86.08,85.98,85.99,7550.0,86.01,86.08,85.98,85.99,7550.0
2025-05-09 12:10:00,85.99,86.01,85.9,86.0,22808.0,85.99,86.01,85.9,86.0,22808.0
2025-05-09 12:15:00,86.04,86.06,85.98,86.03,7810.0,86.04,86.06,85.98,86.03,7810.0
2025-05-09 12:20:00,86.04,86.07,86.03,86.04,9612.0,86.04,86.07,86.03,86.04,9612.0
2025-05-09 12:25:00,86.03,86.03,85.97,85.97,7990.0,86.03,86.03,85.97,85.97,7990.0
2025-05-09 12:30:00,85.98,86.04,85.92,85.94,19211.0,85.98,86.04,85.92,85.94,19211.0
2025-05-09 12:35:00,85.95,86.01,85.95,85.99,13688.0,85.95,86.01,85.95,85.99,13688.0
2025-05-09 12:40:00,85.98,86.02,85.91,85.91,14677.0,85.98,86.02,85.91,85.91,14677.0
2025-05-09 12:45:00,85.9,85.95,85.86,85.93,20171.0,85.9,85.95,85.86,85.93,20171.0
2025-05-09 12:50:00,85.94,86.0,85.9,85.99,15171.0,85.94,86.0,85.9,85.99,15171.0
2025-05-09 12:55:00,85.99,85.99,85.9,85.94,13519.0,85.99,85.99,85.9,85.94,13519.0
2025-05-09 13:00:00,85.94,86.0,85.93,85.97,10642.0,85.94,86.0,85.93,85.97,10642.0
2025-05-09 13:05:00,85.97,85.97,85.91,85.95,10620.0,85.97,85.97,85.91,85.95,10620.0
2025-05-09 13:10:00,85.95,86.0,85.94,85.95,11873.0,85.95,86.0,85.94,85.95,11873.0
2025-05-09 13:15:00,85.95,86.04,85.93,86.02,13635.0,85.95,86.04,85.93,86.02,13635.0
2025-05-09 13:20:00,86.03,86.1,85.9,86.09,36011.0,86.03,86.1,85.9,86.09,36011.0
2025-05-09 13:25:00,86.1,86.14,86.06,86.08,7244.0,86.1,86.14,86.06,86.08,7244.0
2025-05-09 13:30:00,86.07,86.09,86.01,86.02,9348.0,86.07,86.09,86.01,86.02,9348.0
2025-05-09 13:35:00,86.04,86.11,86.03,86.11,9885.0,86.04,86.11,86.03,86.11,9885.0
2025-05-09 13:40:00,86.11,86.19,86.11,86.15,15934.0,86.11,86.19,86.11,86.15,15934.0
2025-05-09 13:45:00,86.16,86.22,86.15,86.17,11896.0,86.16,86.22,86.15,86.17,11896.0
2025-05-09 13:50:00,86.16,86.16,86.07,86.14,9968.0,86.16,86.16,86.07,86.14,9968.0
2025-05-09 13:55:00,86.13,86.18,86.12,86.15,8025.0,86.13,86.18,86.12,86.15,8025.0
2025-05-09 14:00:00,86.13,86.15,86.09,86.09,9591.0,86.13,86.15,86.09,86.09,9591.0
2025-05-09 14:05:00,86.08,86.09,86.02,86.03,17029.0,86.08,86.09,86.02,86.03,17029.0
2025-05-09 14:10:00,86.03,86.07,86.01,86.03,13455.0,86.03,86.07,86.01,86.03,13455.0
2025-05-09 14:15:00,86.03,86.07,85.99,86.03,19680.0,86.03,86.07,85.99,86.03,19680.0
2025-05-09 14:20:00,86.03,86.04,86.0,86.02,9014.0,86.03,86.04,86.0,86.02,9014.0
2025-05-09 14:25:00,86.02,86.03,85.9,85.91,27722.0,86.02,86.03,85.9,85.91,27722.0
2025-05-09 14:30:00,85.91,86.0,85.9,85.98,23253.0,85.91,86.0,85.9,85.98,23253.0
2025-05-09 14:35:00,85.99,86.0,85.93,85.97,18054.0,85.99,86.0,85.93,85.97,18054.0
2025-05-09 14:40:00,85.97,85.99,85.95,85.96,15886.0,85.97,85.99,85.95,85.96,15886.0
2025-05-09 14:45:00,85.96,86.04,85.96,85.98,16453.0,85.96,86.04,85.96,85.98,16453.0
2025-05-09 14:50:00,85.98,86.04,85.93,85.98,23145.0,85.98,86.04,85.93,85.98,23145.0
2025-05-09 14:55:00,85.98,86.0,85.93,85.93,27358.0,85.98,86.0,85.93,85.93,27358.0
2025-05-09 15:00:00,85.93,86.01,85.93,86.0,30573.0,85.93,86.01,85.93,86.0,30573.0
2025-05-09 15:05:00,86.0,86.03,85.95,86.01,30724.0,86.0,86.03,85.95,86.01,30724.0
2025-05-09 15:10:00,86.0,86.02,85.94,85.98,43869.0,86.0,86.02,85.94,85.98,43869.0
2025-05-09 15:15:00,85.98,86.02,85.95,86.01,26165.0,85.98,86.02,85.95,86.01,26165.0
2025-05-09 15:20:00,86.0,86.01,85.92,85.97,53047.0,86.0,86.01,85.92,85.97,53047.0
2025-05-09 15:25:00,85.96,85.96,85.87,85.87,35509.0,85.96,85.96,85.87,85.87,35509.0
2025-05-09 15:30:00,85.88,85.96,85.73,85.91,35443.0,85.88,85.96,85.73,85.91,35443.0
2025-05-09 15:35:00,85.91,85.94,85.89,85.93,37057.0,85.91,85.94,85.89,85.93,37057.0
2025-05-09 15:40:00,85.93,85.94,85.78,85.83,40344.0,85.93,85.94,85.78,85.83,40344.0
2025-05-09 15:45:00,85.83,85.83,85.73,85.8,40278.0,85.83,85.83,85.73,85.8,40278.0
2025-05-09 15:50:00,85.82,85.88,85.8,85.83,78808.0,85.82,85.88,85.8,85.83,78808.0
2025-05-09 15:55:00,85.83,85.94,85.74,85.9,209198.0,85.83,85.94,85.74,85.9,209198.0
2025-05-12 09:30:00,87.95,88.55,87.26,87.4,182691.0,87.95,88.55,87.26,87.4,182691.0
2025-05-12 09:35:00,87.35,87.57,87.19,87.39,31097.0,87.35,87.57,87.19,87.39,31097.0
2025-05-12 09:40:00,87.41,87.5,87.14,87.18,25339.0,87.41,87.5,87.14,87.18,25339.0
2025-05-12 09:45:00,87.18,87.3,86.9,87.14,33534.0,87.18,87.3,86.9,87.14,33534.0
2025-05-12 09:50:00,87.21,87.21,87.06,87.11,61526.0,87.21,87.21,87.06,87.11,61526.0
2025-05-12 09:55:00,87.1,87.12,86.93,86.97,34349.0,87.1,87.12,86.93,86.97,34349.0
2025-05-12 10:00:00,86.97,87.25,86.97,87.02,49289.0,86.97,87.25,86.97,87.02,49289.0
2025-05-12 10:05:00,87.02,87.09,86.82,86.9,74821.0,87.02,87.09,86.82,86.9,74821.0
2025-05-12 10:10:00,86.9,87.26,86.85,87.1,60337.0,86.9,87.26,86.85,87.1,60337.0
2025-05-12 10:15:00,87.09,87.22,87.06,87.09,37132.0,87.09,87.22,87.06,87.09,37132.0
2025-05-12 10:20:00,87.07,87.16,86.94,87.0,19729.0,87.07,87.16,86.94,87.0,19729.0
2025-05-12 10:25:00,86.96,86.99,86.78,86.87,24950.0,86.96,86.99,86.78,86.87,24950.0
2025-05-12 10:30:00,86.89,86.91,86.75,86.85,42988.0,86.89,86.91,86.75,86.85,42988.0
2025-05-12 10:35:00,86.85,86.85,86.63,86.81,38138.0,86.85,86.85,86.63,86.81,38138.0
2025-05-12 10:40:00,86.82,87.03,86.82,87.02,28981.0,86.82,87.03,86.82,87.02,28981.0
2025-05-12 10:45:00,87.0,87.09,86.98,87.07,26522.0,87.0,87.09,86.98,87.07,26522.0
2025-05-12 10:50:00,87.07,87.19,87.05,87.16,15519.0,87.07,87.19,87.05,87.16,15519.0
2025-05-12 10:55:00,87.16,87.27,87.16,87.17,23913.0,87.16,87.27,87.16,87.17,23913.0
2025-05-12 11:00:00,87.16,87.35,87.15,87.28,30170.0,87.16,87.35,87.15,87.28,30170.0
2025-05-12 11:05:00,87.28,87.35,87.04,87.08,17607.0,87.28,87.35,87.04,87.08,17607.0
2025-05-12 11:10:00,87.08,87.2,87.0,87.14,14968.0,87.08,87.2,87.0,87.14,14968.0
2025-05-12 11:15:00,87.15,87.16,86.95,87.02,35860.0,87.15,87.16,86.95,87.02,35860.0
2025-05-12 11:20:00,87.02,87.04,86.72,86.96,99421.0,87.02,87.04,86.72,86.96,99421.0
2025-05-12 11:25:00,86.97,86.98,86.86,86.98,17414.0,86.97,86.98,86.86,86.98,17414.0
2025-05-12 11:30:00,86.97,87.08,86.97,87.04,38785.0,86.97,87.08,86.97,87.04,38785.0
2025-05-12 11:35:00,87.04,87.07,86.97,87.01,7680.0,87.04,87.07,86.97,87.01,7680.0
2025-05-12 11:40:00,86.98,87.02,86.92,86.97,53123.0,86.98,87.02,86.92,86.97,53123.0
2025-05-12 11:45:00,86.98,86.98,86.91,86.93,11759.0,86.98,86.98,86.91,86.93,11759.0
2025-05-12 11:50:00,86.92,86.92,86.85,86.9,13941.0,86.92,86.92,86.85,86.9,13941.0
2025-05-12 11:55:00,86.94,86.96,86.87,86.92,5316.0,86.94,86.96,86.87,86.92,5316.0
2025-05-12 12:00:00,86.89,87.0,86.88,86.98,39751.0,86.89,87.0,86.88,86.98,39751.0
2025-05-12 12:05:00,87.0,87.09,87.0,87.09,12634.0,87.0,87.09,87.0,87.09,12634.0
2025-05-12 12:10:00,87.09,87.12,87.02,87.06,11303.0,87.09,87.12,87.02,87.06,11303.0
2025-05-12 12:15:00,87.05,87.1,87.02,87.03,18502.0,87.05,87.1,87.02,87.03,18502.0
2025-05-12 12:20:00,87.04,87.2,87.02,87.2,16707.0,87.04,87.2,87.02,87.2,16707.0
2025-05-12 12:25:00,87.2,87.2,87.03,87.03,21349.0,87.2,87.2,87.03,87.03,21349.0
2025-05-12 12:30:00,87.03,87.08,87.02,87.06,12430.0,87.03,87.08,87.02,87.06,12430.0
2025-05-12 12:35:00,87.05,87.07,86.97,87.02,9754.0,87.05,87.07,86.97,87.02,9754.0
2025-05-12 12:40:00,87.02,87.07,86.98,87.06,7848.0,87.02,87.07,86.98,87.06,7848.0
2025-05-12 12:45:00,87.05,87.12,87.02,87.07,8954.0,87.05,87.12,87.02,87.07,8954.0
2025-05-12 12:50:00,87.09,87.25,87.09,87.21,12651.0,87.09,87.25,87.09,87.21,12651.0
2025-05-12 12:55:00,87.21,87.28,87.15,87.27,12110.0,87.21,87.28,87.15,87.27,12110.0
2025-05-12 13:00:00,87.27,87.3,87.24,87.28,10232.0,87.27,87.3,87.24,87.28,10232.0
2025-05-12 13:05:00,87.27,87.32,87.22,87.25,23892.0,87.27,87.32,87.22,87.25,23892.0
2025-05-12 13:10:00,87.24,87.24,87.14,87.18,10550.0,87.24,87.24,87.14,87.18,10550.0
2025-05-12 13:15:00,87.17,87.18,87.11,87.12,10252.0,87.17,87.18,87.11,87.12,10252.0
2025-05-12 13:20:00,87.1,87.12,87.02,87.04,13546.0,87.1,87.12,87.02,87.04,13546.0
2025-05-12 13:25:00,87.04,87.06,86.98,86.99,22077.0,87.04,87.06,86.98,86.99,22077.0
2025-05-12 13:30:00,87.02,87.11,87.0,87.06,24325.0,87.02,87.11,87.0,87.06,24325.0
2025-05-12 13:35:00,87.08,87.1,87.0,87.02,14599.0,87.08,87.1,87.0,87.02,14599.0
2025-05-12 13:40:00,87.02,87.06,86.97,87.03,14216.0,87.02,87.06,86.97,87.03,14216.0
2025-05-12 13:45:00,87.03,87.05,86.98,87.01,11871.0,87.03,87.05,86.98,87.01,11871.0
2025-05-12 13:50:00,87.01,87.09,87.01,87.08,11204.0,87.01,87.09,87.01,87.08,11204.0
2025-05-12 13:55:00,87.07,87.07,86.95,86.98,20757.0,87.07,87.07,86.95,86.98,20757.0
2025-05-12 14:00:00,86.96,87.06,86.92,87.04,12977.0,86.96,87.06,86.92,87.04,12977.0
2025-05-12 14:05:00,87.01,87.05,86.97,86.99,10231.0,87.01,87.05,86.97,86.99,10231.0
2025-05-12 14:10:00,87.01,87.03,86.93,86.94,15019.0,87.01,87.03,86.93,86.94,15019.0
2025-05-12 14:15:00,86.95,86.99,86.94,86.97,15729.0,86.95,86.99,86.94,86.97,15729.0
2025-05-12 14:20:00,86.98,87.01,86.94,86.95,10301.0,86.98,87.01,86.94,86.95,10301.0
2025-05-12 14:25:00,86.95,86.99,86.94,86.98,13671.0,86.95,86.99,86.94,86.98,13671.0
2025-05-12 14:30:00,86.99,87.09,86.98,87.06,19881.0,86.99,87.09,86.98,87.06,19881.0
2025-05-12 14:35:00,87.06,87.11,87.03,87.06,16446.0,87.06,87.11,87.03,87.06,16446.0
2025-05-12 14:40:00,87.07,87.07,86.91,86.95,31971.0,87.07,87.07,86.91,86.95,31971.0
2025-05-12 14:45:00,86.95,86.97,86.88,86.9,17798.0,86.95,86.97,86.88,86.9,17798.0
2025-05-12 14:50:00,86.91,86.93,86.84,86.86,17582.0,86.91,86.93,86.84,86.86,17582.0
2025-05-12 14:55:00,86.86,86.9,86.8,86.82,11992.0,86.86,86.9,86.8,86.82,11992.0
2025-05-12 15:00:00,86.83,86.86,86.78,86.83,23519.0,86.83,86.86,86.78,86.83,23519.0
2025-05-12 15:05:00,86.85,86.89,86.79,86.8,26988.0,86.85,86.89,86.79,86.8,26988.0
2025-05-12 15:10:00,86.8,86.82,86.52,86.62,114253.0,86.8,86.82,86.52,86.62,114253.0
2025-05-12 15:15:00,86.63,86.68,86.58,86.59,39930.0,86.63,86.68,86.58,86.59,39930.0
2025-05-12 15:20:00,86.59,86.64,86.54,86.59,42340.0,86.59,86.64,86.54,86.59,42340.0
2025-05-12 15:25:00,86.59,86.64,86.57,86.59,50151.0,86.59,86.64,86.57,86.59,50151.0
2025-05-12 15:30:00,86.59,86.8,86.58,86.78,89128.0,86.59,86.8,86.58,86.78,89128.0
2025-05-12 15:35:00,86.78,86.78,86.65,86.72,46778.0,86.78,86.78,86.65,86.72,46778.0
2025-05-12 15:40:00,86.73,86.76,86.63,86.68,60839.0,86.73,86.76,86.63,86.68,60839.0
2025-05-12 15:45:00,86.69,86.83,86.68,86.76,62324.0,86.69,86.83,86.68,86.76,62324.0
2025-05-12 15:50:00,86.74,86.79,86.69,86.7,81489.0,86.74,86.79,86.69,86.7,81489.0
2025-05-12 15:55:00,86.71,87.13,86.66,87.07,297344.0,86.71,87.13,86.66,87.07,297344.0
2025-05-13 09:30:00,87.25,87.4,86.97,87.14,46248.0,87.25,87.4,86.97,87.14,46248.0
2025-05-13 09:35:00,87.08,87.32,87.02,87.28,12786.0,87.08,87.32,87.02,87.28,12786.0
2025-05-13 09:40:00,87.28,87.44,87.2,87.28,35185.0,87.28,87.44,87.2,87.28,35185.0
2025-05-13 09:45:00,87.3,87.68,87.29,87.52,29381.0,87.3,87.68,87.29,87.52,29381.0
2025-05-13 09:50:00,87.49,87.59,87.36,87.5,22755.0,87.49,87.59,87.36,87.5,22755.0
2025-05-13 09:55:00,87.48,87.69,87.45,87.64,21029.0,87.48,87.69,87.45,87.64,21029.0
2025-05-13 10:00:00,87.65,87.74,87.55,87.7,18164.0,87.65,87.74,87.55,87.7,18164.0
2025-05-13 10:05:00,87.69,87.69,87.49,87.56,27383.0,87.69,87.69,87.49,87.56,27383.0
2025-05-13 10:10:00,87.54,87.9,87.53,87.9,11041.0,87.54,87.9,87.53,87.9,11041.0
2025-05-13 10:15:00,87.9,88.04,87.87,87.95,10840.0,87.9,88.04,87.87,87.95,10840.0
2025-05-13 10:20:00,87.98,88.16,87.94,88.16,15312.0,87.98,88.16,87.94,88.16,15312.0
2025-05-13 10:25:00,88.16,88.25,88.09,88.09,16547.0,88.16,88.25,88.09,88.09,16547.0
2025-05-13 10:30:00,88.1,88.15,87.97,88.05,16993.0,88.1,88.15,87.97,88.05,16993.0
2025-05-13 10:35:00,88.04,88.04,87.96,87.99,8806.0,88.04,88.04,87.96,87.99,8806.0
2025-05-13 10:40:00,88.0,88.01,87.91,87.97,16691.0,88.0,88.01,87.91,87.97,16691.0
2025-05-13 10:45:00,87.95,88.05,87.93,88.02,10181.0,87.95,88.05,87.93,88.02,10181.0
2025-05-13 10:50:00,88.04,88.1,87.99,88.0,16685.0,88.04,88.1,87.99,88.0,16685.0
2025-05-13 10:55:00,88.03,88.07,87.9,87.92,16334.0,88.03,88.07,87.9,87.92,16334.0
2025-05-13 11:00:00,87.9,87.9,87.81,87.87,25246.0,87.9,87.9,87.81,87.87,25246.0
2025-05-13 11:05:00,87.85,87.99,87.8,87.98,12063.0,87.85,87.99,87.8,87.98,12063.0
2025-05-13 11:10:00,87.99,88.01,87.9,87.9,9692.0,87.99,88.01,87.9,87.9,9692.0
2025-05-13 11:15:00,87.9,87.99,87.9,87.97,9637.0,87.9,87.99,87.9,87.97,9637.0
2025-05-13 11:20:00,87.95,88.07,87.92,88.06,5742.0,87.95,88.07,87.92,88.06,5742.0
2025-05-13 11:25:00,88.07,88.14,88.06,88.06,7777.0,88.07,88.14,88.06,88.06,7777.0
2025-05-13 11:30:00,88.03,88.13,88.03,88.13,17337.0,88.03,88.13,88.03,88.13,17337.0
2025-05-13 11:35:00,88.11,88.19,88.1,88.18,5898.0,88.11,88.19,88.1,88.18,5898.0
2025-05-13 11:40:00,88.18,88.3,88.15,88.3,7307.0,88.18,88.3,88.15,88.3,7307.0
2025-05-13 11:45:00,88.3,88.34,88.27,88.27,11803.0,88.3,88.34,88.27,88.27,11803.0
2025-05-13 11:50:00,88.27,88.42,88.23,88.34,16064.0,88.27,88.42,88.23,88.34,16064.0
2025-05-13 11:55:00,88.33,88.36,88.31,88.32,10552.0,88.33,88.36,88.31,88.32,10552.0
2025-05-13 12:00:00,88.33,88.33,88.22,88.23,6843.0,88.33,88.33,88.22,88.23,6843.0
2025-05-13 12:05:00,88.23,88.26,88.16,88.22,9647.0,88.23,88.26,88.16,88.22,9647.0
2025-05-13 12:10:00,88.21,88.29,88.21,88.27,7998.0,88.21,88.29,88.21,88.27,7998.0
2025-05-13 12:15:00,88.27,88.28,88.17,88.17,10241.0,88.27,88.28,88.17,88.17,10241.0
2025-05-13 12:20:00,88.17,88.23,88.14,88.15,7936.0,88.17,88.23,88.14,88.15,7936.0
2025-05-13 12:25:00,88.16,88.22,88.06,88.06,10062.0,88.16,88.22,88.06,88.06,10062.0
2025-05-13 12:30:00,88.06,88.06,87.98,88.0,6319.0,88.06,88.06,87.98,88.0,6319.0
2025-05-13 12:35:00,88.0,88.08,87.99,88.03,7177.0,88.0,88.08,87.99,88.03,7177.0
2025-05-13 12:40:00,88.04,88.08,88.02,88.06,8691.0,88.04,88.08,88.02,88.06,8691.0
2025-05-13 12:45:00,88.05,88.17,88.05,88.13,18457.0,88.05,88.17,88.05,88.13,18457.0
2025-05-13 12:50:00,88.15,88.15,88.08,88.13,5977.0,88.15,88.15,88.08,88.13,5977.0
2025-05-13 12:55:00,88.14,88.22,88.12,88.16,9277.0,88.14,88.22,88.12,88.16,9277.0
2025-05-13 13:00:00,88.17,88.2,88.11,88.17,14167.0,88.17,88.2,88.11,88.17,14167.0
2025-05-13 13:05:00,88.17,88.24,88.14,88.15,18902.0,88.17,88.24,88.14,88.15,18902.0
2025-05-13 13:10:00,88.14,88.14,88.1,88.13,5261.0,88.14,88.14,88.1,88.13,5261.0
2025-05-13 13:15:00,88.13,88.25,88.12,88.25,6434.0,88.13,88.25,88.12,88.25,6434.0
2025-05-13 13:20:00,88.26,88.26,88.21,88.24,6196.0,88.26,88.26,88.21,88.24,6196.0
2025-05-13 13:25:00,88.23,88.25,88.2,88.23,25960.0,88.23,88.25,88.2,88.23,25960.0
2025-05-13 13:30:00,88.24,88.43,88.23,88.34,16367.0,88.24,88.43,88.23,88.34,16367.0
2025-05-13 13:35:00,88.34,88.35,88.24,88.25,3856.0,88.34,88.35,88.24,88.25,3856.0
2025-05-13 13:40:00,88.25,88.26,88.2,88.2,6973.0,88.25,88.26,88.2,88.2,6973.0
2025-05-13 13:45:00,88.2,88.28,88.17,88.2,18488.0,88.2,88.28,88.17,88.2,18488.0
2025-05-13 13:50:00,88.2,88.22,88.08,88.09,12864.0,88.2,88.22,88.08,88.09,12864.0
2025-05-13 13:55:00,88.09,88.15,88.03,88.15,14335.0,88.09,88.15,88.03,88.15,14335.0
2025-05-13 14:00:00,88.15,88.2,88.11,88.17,5350.0,88.15,88.2,88.11,88.17,5350.0
2025-05-13 14:05:00,88.17,88.21,88.07,88.11,8069.0,88.17,88.21,88.07,88.11,8069.0
2025-05-13 14:10:00,88.11,88.13,88.07,88.11,11927.0,88.11,88.13,88.07,88.11,11927.0
2025-05-13 14:15:00,88.11,88.13,88.06,88.13,9743.0,88.11,88.13,88.06,88.13,9743.0
2025-05-13 14:20:00,88.12,88.13,88.09,88.13,14650.0,88.12,88.13,88.09,88.13,14650.0
2025-05-13 14:25:00,88.11,88.12,88.06,88.06,6252.0,88.11,88.12,88.06,88.06,6252.0
2025-05-13 14:30:00,88.06,88.11,88.03,88.11,14913.0,88.06,88.11,88.03,88.11,14913.0
2025-05-13 14:35:00,88.09,88.14,88.09,88.13,8603.0,88.09,88.14,88.09,88.13,8603.0
2025-05-13 14:40:00,88.13,88.14,88.05,88.09,9473.0,88.13,88.14,88.05,88.09,9473.0
2025-05-13 14:45:00,88.08,88.2,88.07,88.2,12732.0,88.08,88.2,88.07,88.2,12732.0
2025-05-13 14:50:00,88.2,88.25,88.19,88.23,9476.0,88.2,88.25,88.19,88.23,9476.0
2025-05-13 14:55:00,88.23,88.36,88.22,88.3,12728.0,88.23,88.36,88.22,88.3,12728.0
2025-05-13 15:00:00,88.29,88.29,88.22,88.23,10156.0,88.29,88.29,88.22,88.23,10156.0
2025-05-13 15:05:00,88.24,88.3,88.24,88.28,12194.0,88.24,88.3,88.24,88.28,12194.0
2025-05-13 15:10:00,88.28,88.36,88.27,88.35,11697.0,88.28,88.36,88.27,88.35,11697.0
2025-05-13 15:15:00,88.36,88.46,88.34,88.42,42959.0,88.36,88.46,88.34,88.42,42959.0
2025-05-13 15:20:00,88.41,88.45,88.36,88.36,32349.0,88.41,88.45,88.36,88.36,32349.0
2025-05-13 15:25:00,88.36,88.37,88.27,88.29,39330.0,88.36,88.37,88.27,88.29,39330.0
2025-05-13 15:30:00,88.3,88.42,88.26,88.38,27475.0,88.3,88.42,88.26,88.38,27475.0
2025-05-13 15:35:00,88.38,88.45,88.35,88.42,19225.0,88.38,88.45,88.35,88.42,19225.0
2025-05-13 15:40:00,88.42,88.43,88.35,88.38,18866.0,88.42,88.43,88.35,88.38,18866.0
2025-05-13 15:45:00,88.38,88.39,88.23,88.25,33248.0,88.38,88.39,88.23,88.25,33248.0
2025-05-13 15:50:00,88.26,88.28,88.01,88.01,59049.0,88.26,88.28,88.01,88.01,59049.0
2025-05-13 15:55:00,88.01,88.09,87.92,87.93,170714.0,88.01,88.09,87.92,87.93,170714.0
2025-05-14 09:30:00,88.07,88.23,87.7,87.81,37934.0,88.07,88.23,87.7,87.81,37934.0
2025-05-14 09:35:00,87.87,88.1,87.85,87.94,16788.0,87.87,88.1,87.85,87.94,16788.0
2025-05-14 09:40:00,87.95,88.14,87.95,88.0,14449.0,87.95,88.14,87.95,88.0,14449.0
2025-05-14 09:45:00,88.01,88.07,87.87,87.95,12712.0,88.01,88.07,87.87,87.95,12712.0
2025-05-14 09:50:00,87.94,87.94,87.82,87.88,11674.0,87.94,87.94,87.82,87.88,11674.0
2025-05-14 09:55:00,87.87,87.94,87.76,87.94,24183.0,87.87,87.94,87.76,87.94,24183.0
2025-05-14 10:00:00,87.94,87.94,87.76,87.89,22058.0,87.94,87.94,87.76,87.89,22058.0
2025-05-14 10:05:00,87.9,88.04,87.85,87.95,20984.0,87.9,88.04,87.85,87.95,20984.0
2025-05-14 10:10:00,87.94,87.94,87.76,87.76,10851.0,87.94,87.94,87.76,87.76,10851.0
2025-05-14 10:15:00,87.76,87.76,87.64,87.69,9596.0,87.76,87.76,87.64,87.69,9596.0
2025-05-14 10:20:00,87.69,87.85,87.67,87.84,13327.0,87.69,87.85,87.67,87.84,13327.0
2025-05-14 10:25:00,87.83,87.86,87.78,87.84,7619.0,87.83,87.86,87.78,87.84,7619.0
2025-05-14 10:30:00,87.85,87.88,87.79,87.85,17901.0,87.85,87.88,87.79,87.85,17901.0
2025-05-14 10:35:00,87.86,87.91,87.81,87.87,16283.0,87.86,87.91,87.81,87.87,16283.0
2025-05-14 10:40:00,87.86,88.0,87.85,87.92,25039.0,87.86,88.0,87.85,87.92,25039.0
2025-05-14 10:45:00,87.95,87.96,87.86,87.88,7621.0,87.95,87.96,87.86,87.88,7621.0
2025-05-14 10:50:00,87.88,87.94,87.85,87.86,13406.0,87.88,87.94,87.85,87.86,13406.0
2025-05-14 10:55:00,87.84,87.88,87.76,87.83,13294.0,87.84,87.88,87.76,87.83,13294.0
2025-05-14 11:00:00,87.82,87.82,87.65,87.68,13660.0,87.82,87.82,87.65,87.68,13660.0
2025-05-14 11:05:00,87.67,87.75,87.61,87.75,14463.0,87.67,87.75,87.61,87.75,14463.0
2025-05-14 11:10:00,87.75,87.9,87.73,87.88,20287.0,87.75,87.9,87.73,87.88,20287.0
2025-05-14 11:15:00,87.87,87.88,87.78,87.82,32576.0,87.87,87.88,87.78,87.82,32576.0
2025-05-14 11:20:00,87.83,87.97,87.82,87.96,10497.0,87.83,87.97,87.82,87.96,10497.0
2025-05-14 11:25:00,87.96,88.0,87.92,87.99,12423.0,87.96,88.0,87.92,87.99,12423.0
2025-05-14 11:30:00,88.0,88.09,87.99,88.08,11533.0,88.0,88.09,87.99,88.08,11533.0
2025-05-14 11:35:00,88.06,88.09,88.02,88.06,10032.0,88.06,88.09,88.02,88.06,10032.0
2025-05-14 11:40:00,88.05,88.1,88.04,88.05,28418.0,88.05,88.1,88.04,88.05,28418.0
2025-05-14 11:45:00,88.06,88.07,87.95,87.95,6906.0,88.06,88.07,87.95,87.95,6906.0
2025-05-14 11:50:00,87.94,87.97,87.9,87.9,6730.0,87.94,87.97,87.9,87.9,6730.0
2025-05-14 11:55:00,87.91,87.91,87.85,87.86,4739.0,87.91,87.91,87.85,87.86,4739.0
2025-05-14 12:00:00,87.89,87.91,87.86,87.91,9480.0,87.89,87.91,87.86,87.91,9480.0
2025-05-14 12:05:00,87.92,87.93,87.88,87.92,4740.0,87.92,87.93,87.88,87.92,4740.0
2025-05-14 12:10:00,87.93,87.96,87.9,87.91,7013.0,87.93,87.96,87.9,87.91,7013.0
2025-05-14 12:15:00,87.89,87.94,87.88,87.94,7546.0,87.89,87.94,87.88,87.94,7546.0
2025-05-14 12:20:00,87.94,87.95,87.89,87.92,6988.0,87.94,87.95,87.89,87.92,6988.0
2025-05-14 12:25:00,87.93,87.97,87.93,87.93,5985.0,87.93,87.97,87.93,87.93,5985.0
2025-05-14 12:30:00,87.93,88.02,87.92,88.02,24698.0,87.93,88.02,87.92,88.02,24698.0
2025-05-14 12:35:00,88.0,88.01,87.94,87.94,6849.0,88.0,88.01,87.94,87.94,6849.0
2025-05-14 12:40:00,87.94,87.95,87.89,87.92,6748.0,87.94,87.95,87.89,87.92,6748.0
2025-05-14 12:45:00,87.94,87.99,87.91,87.91,5484.0,87.94,87.99,87.91,87.91,5484.0
2025-05-14 12:50:00,87.91,88.0,87.9,87.99,7806.0,87.91,88.0,87.9,87.99,7806.0
2025-05-14 12:55:00,87.97,87.99,87.95,87.95,4269.0,87.97,87.99,87.95,87.95,4269.0
2025-05-14 13:00:00,87.94,87.97,87.9,87.95,6964.0,87.94,87.97,87.9,87.95,6964.0
2025-05-14 13:05:00,87.94,87.97,87.92,87.97,7614.0,87.94,87.97,87.92,87.97,7614.0
2025-05-14 13:10:00,87.95,87.95,87.88,87.91,8330.0,87.95,87.95,87.88,87.91,8330.0
2025-05-14 13:15:00,87.92,87.94,87.86,87.89,6432.0,87.92,87.94,87.86,87.89,6432.0
2025-05-14 13:20:00,87.89,87.89,87.78,87.81,6666.0,87.89,87.89,87.78,87.81,6666.0
2025-05-14 13:25:00,87.83,87.88,87.79,87.79,12754.0,87.83,87.88,87.79,87.79,12754.0
2025-05-14 13:30:00,87.8,87.85,87.77,87.78,14162.0,87.8,87.85,87.77,87.78,14162.0
2025-05-14 13:35:00,87.76,87.9,87.76,87.86,9053.0,87.76,87.9,87.76,87.86,9053.0
2025-05-14 13:40:00,87.86,87.88,87.81,87.82,8908.0,87.86,87.88,87.81,87.82,8908.0
2025-05-14 13:45:00,87.81,87.86,87.79,87.82,6629.0,87.81,87.86,87.79,87.82,6629.0
2025-05-14 13:50:00,87.83,87.93,87.83,87.91,9897.0,87.83,87.93,87.83,87.91,9897.0
2025-05-14 13:55:00,87.93,87.99,87.93,87.93,15137.0,87.93,87.99,87.93,87.93,15137.0
2025-05-14 14:00:00,87.94,87.97,87.9,87.97,16003.0,87.94,87.97,87.9,87.97,16003.0
2025-05-14 14:05:00,87.97,88.02,87.96,88.01,9136.0,87.97,88.02,87.96,88.01,9136.0
2025-05-14 14:10:00,88.01,88.02,87.97,87.98,18261.0,88.01,88.02,87.97,87.98,18261.0
2025-05-14 14:15:00,87.98,87.98,87.88,87.95,10996.0,87.98,87.98,87.88,87.95,10996.0
2025-05-14 14:20:00,87.95,88.03,87.91,87.93,16326.0,87.95,88.03,87.91,87.93,16326.0
2025-05-14 14:25:00,87.94,87.96,87.85,87.9,10931.0,87.94,87.96,87.85,87.9,10931.0
2025-05-14 14:30:00,87.91,88.04,87.9,88.01,17329.0,87.91,88.04,87.9,88.01,17329.0
2025-05-14 14:35:00,88.03,88.03,87.97,88.0,9840.0,88.03,88.03,87.97,88.0,9840.0
2025-05-14 14:40:00,88.01,88.09,88.0,88.09,13938.0,88.01,88.09,88.0,88.09,13938.0
2025-05-14 14:45:00,88.07,88.08,88.01,88.03,7293.0,88.07,88.08,88.01,88.03,7293.0
2025-05-14 14:50:00,88.03,88.03,87.98,88.0,10153.0,88.03,88.03,87.98,88.0,10153.0
2025-05-14 14:55:00,88.0,88.01,87.95,87.97,9245.0,88.0,88.01,87.95,87.97,9245.0
2025-05-14 15:00:00,87.98,87.99,87.93,87.93,11513.0,87.98,87.99,87.93,87.93,11513.0
2025-05-14 15:05:00,87.94,88.0,87.94,87.99,12904.0,87.94,88.0,87.94,87.99,12904.0
2025-05-14 15:10:00,88.0,88.04,87.99,88.02,17146.0,88.0,88.04,87.99,88.02,17146.0
2025-05-14 15:15:00,88.03,88.06,88.0,88.02,17312.0,88.03,88.06,88.0,88.02,17312.0
2025-05-14 15:20:00,88.01,88.02,87.86,87.88,28991.0,88.01,88.02,87.86,87.88,28991.0
2025-05-14 15:25:00,87.87,87.93,87.85,87.91,15336.0,87.87,87.93,87.85,87.91,15336.0
2025-05-14 15:30:00,87.9,87.95,87.88,87.92,19760.0,87.9,87.95,87.88,87.92,19760.0
2025-05-14 15:35:00,87.92,87.97,87.89,87.91,35134.0,87.92,87.97,87.89,87.91,35134.0
2025-05-14 15:40:00,87.92,87.96,87.87,87.92,37728.0,87.92,87.96,87.87,87.92,37728.0
2025-05-14 15:45:00,87.91,87.91,87.84,87.89,42141.0,87.91,87.91,87.84,87.89,42141.0
2025-05-14 15:50:00,87.91,88.1,87.89,88.02,61906.0,87.91,88.1,87.89,88.02,61906.0
2025-05-14 15:55:00,88.02,88.05,87.8,87.94,328315.0,88.02,88.05,87.8,87.94,328315.0
2025-05-15 09:30:00,87.88,88.36,87.76,88.17,70184.0,87.88,88.36,87.76,88.17,70184.0
2025-05-15 09:35:00,88.17,88.55,88.16,88.53,23034.0,88.17,88.55,88.16,88.53,23034.0
2025-05-15 09:40:00,88.48,88.65,88.43,88.65,14127.0,88.48,88.65,88.43,88.65,14127.0
2025-05-15 09:45:00,88.62,88.68,88.48,88.55,32867.0,88.62,88.68,88.48,88.55,32867.0
2025-05-15 09:50:00,88.55,88.55,88.28,88.49,28950.0,88.55,88.55,88.28,88.49,28950.0
2025-05-15 09:55:00,88.49,88.55,88.37,88.47,11207.0,88.49,88.55,88.37,88.47,11207.0
2025-05-15 10:00:00,88.5,88.56,88.4,88.55,19048.0,88.5,88.56,88.4,88.55,19048.0
2025-05-15 10:05:00,88.53,88.65,88.42,88.45,60637.0,88.53,88.65,88.42,88.45,60637.0
2025-05-15 10:10:00,88.44,88.46,88.34,88.42,16261.0,88.44,88.46,88.34,88.42,16261.0
2025-05-15 10:15:00,88.42,88.6,88.38,88.59,23734.0,88.42,88.6,88.38,88.59,23734.0
2025-05-15 10:20:00,88.59,88.66,88.54,88.63,19192.0,88.59,88.66,88.54,88.63,19192.0
2025-05-15 10:25:00,88.62,88.71,88.53,88.7,43309.0,88.62,88.71,88.53,88.7,43309.0
2025-05-15 10:30:00,88.7,88.72,88.47,88.48,27200.0,88.7,88.72,88.47,88.48,27200.0
2025-05-15 10:35:00,88.48,88.52,88.41,88.5,21511.0,88.48,88.52,88.41,88.5,21511.0
2025-05-15 10:40:00,88.5,88.63,88.5,88.58,19352.0,88.5,88.63,88.5,88.58,19352.0
2025-05-15 10:45:00,88.57,88.71,88.52,88.67,28001.0,88.57,88.71,88.52,88.67,28001.0
2025-05-15 10:50:00,88.67,88.78,88.67,88.76,27373.0,88.67,88.78,88.67,88.76,27373.0
2025-05-15 10:55:00,88.77,88.84,88.73,88.76,24552.0,88.77,88.84,88.73,88.76,24552.0
2025-05-15 11:00:00,88.74,88.78,88.64,88.78,31503.0,88.74,88.78,88.64,88.78,31503.0
2025-05-15 11:05:00,88.79,88.82,88.68,88.72,16163.0,88.79,88.82,88.68,88.72,16163.0
2025-05-15 11:10:00,88.72,88.82,88.72,88.73,17955.0,88.72,88.82,88.72,88.73,17955.0
2025-05-15 11:15:00,88.76,88.83,88.74,88.78,19648.0,88.76,88.83,88.74,88.78,19648.0
2025-05-15 11:20:00,88.79,88.91,88.76,88.9,38986.0,88.79,88.91,88.76,88.9,38986.0
2025-05-15 11:25:00,88.89,88.92,88.84,88.87,32559.0,88.89,88.92,88.84,88.87,32559.0
2025-05-15 11:30:00,88.86,88.99,88.85,88.96,24385.0,88.86,88.99,88.85,88.96,24385.0
2025-05-15 11:35:00,88.96,88.99,88.9,88.95,29233.0,88.96,88.99,88.9,88.95,29233.0
2025-05-15 11:40:00,88.95,89.04,88.88,88.99,32987.0,88.95,89.04,88.88,88.99,32987.0
2025-05-15 11:45:00,89.0,89.04,88.97,89.0,12582.0,89.0,89.04,88.97,89.0,12582.0
2025-05-15 11:50:00,89.01,89.04,88.9,88.95,26388.0,89.01,89.04,88.9,88.95,26388.0
2025-05-15 11:55:00,88.94,89.08,88.93,89.02,35948.0,88.94,89.08,88.93,89.02,35948.0
2025-05-15 12:00:00,89.02,89.05,88.97,88.99,10889.0,89.02,89.05,88.97,88.99,10889.0
2025-05-15 12:05:00,89.0,89.21,89.0,89.2,38651.0,89.0,89.21,89.0,89.2,38651.0
2025-05-15 12:10:00,89.19,89.19,89.09,89.09,16666.0,89.19,89.19,89.09,89.09,16666.0
2025-05-15 12:15:00,89.08,89.09,89.03,89.05,11922.0,89.08,89.09,89.03,89.05,11922.0
2025-05-15 12:20:00,89.04,89.06,88.99,88.99,13234.0,89.04,89.06,88.99,88.99,13234.0
2025-05-15 12:25:00,88.98,88.99,88.9,88.95,14578.0,88.98,88.99,88.9,88.95,14578.0
2025-05-15 12:30:00,88.95,89.0,88.93,88.96,11617.0,88.95,89.0,88.93,88.96,11617.0
2025-05-15 12:35:00,88.96,88.97,88.9,88.96,12773.0,88.96,88.97,88.9,88.96,12773.0
2025-05-15 12:40:00,88.96,89.0,88.95,88.98,10564.0,88.96,89.0,88.95,88.98,10564.0
2025-05-15 12:45:00,88.98,89.02,88.95,88.99,21813.0,88.98,89.02,88.95,88.99,21813.0
2025-05-15 12:50:00,88.99,89.0,88.93,88.95,13605.0,88.99,89.0,88.93,88.95,13605.0
2025-05-15 12:55:00,88.93,88.99,88.93,88.97,12654.0,88.93,88.99,88.93,88.97,12654.0
2025-05-15 13:00:00,88.98,89.02,88.96,89.02,17240.0,88.98,89.02,88.96,89.02,17240.0
2025-05-15 13:05:00,89.03,89.03,88.94,88.96,17054.0,89.03,89.03,88.94,88.96,17054.0
2025-05-15 13:10:00,88.96,89.0,88.93,89.0,8528.0,88.96,89.0,88.93,89.0,8528.0
2025-05-15 13:15:00,88.99,89.0,88.94,89.0,19481.0,88.99,89.0,88.94,89.0,19481.0
2025-05-15 13:20:00,89.0,89.1,88.97,89.05,21695.0,89.0,89.1,88.97,89.05,21695.0
2025-05-15 13:25:00,89.05,89.07,89.03,89.06,10210.0,89.05,89.07,89.03,89.06,10210.0
2025-05-15 13:30:00,89.05,89.07,89.01,89.02,25093.0,89.05,89.07,89.01,89.02,25093.0
2025-05-15 13:35:00,89.03,89.09,89.0,89.08,15065.0,89.03,89.09,89.0,89.08,15065.0
2025-05-15 13:40:00,89.08,89.14,89.06,89.13,11965.0,89.08,89.14,89.06,89.13,11965.0
2025-05-15 13:45:00,89.14,89.15,88.99,88.99,16294.0,89.14,89.15,88.99,88.99,16294.0
2025-05-15 13:50:00,89.01,89.09,89.0,89.07,18719.0,89.01,89.09,89.0,89.07,18719.0
2025-05-15 13:55:00,89.08,89.13,89.03,89.1,21007.0,89.08,89.13,89.03,89.1,21007.0
2025-05-15 14:00:00,89.09,89.19,89.06,89.18,30260.0,89.09,89.19,89.06,89.18,30260.0
2025-05-15 14:05:00,89.18,89.26,89.17,89.24,30528.0,89.18,89.26,89.17,89.24,30528.0
2025-05-15 14:10:00,89.25,89.29,89.23,89.24,27485.0,89.25,89.29,89.23,89.24,27485.0
2025-05-15 14:15:00,89.23,89.29,89.2,89.26,30154.0,89.23,89.29,89.2,89.26,30154.0
2025-05-15 14:20:00,89.26,89.36,89.25,89.34,36522.0,89.26,89.36,89.25,89.34,36522.0
2025-05-15 14:25:00,89.35,89.39,89.31,89.38,29582.0,89.35,89.39,89.31,89.38,29582.0
2025-05-15 14:30:00,89.38,89.48,89.38,89.48,25137.0,89.38,89.48,89.38,89.48,25137.0
2025-05-15 14:35:00,89.48,89.53,89.44,89.49,35591.0,89.48,89.53,89.44,89.49,35591.0
2025-05-15 14:40:00,89.49,89.53,89.45,89.47,22357.0,89.49,89.53,89.45,89.47,22357.0
2025-05-15 14:45:00,89.47,89.53,89.45,89.52,19264.0,89.47,89.53,89.45,89.52,19264.0
2025-05-15 14:50:00,89.52,89.53,89.46,89.49,21418.0,89.52,89.53,89.46,89.49,21418.0
2025-05-15 14:55:00,89.47,89.48,89.34,89.37,27701.0,89.47,89.48,89.34,89.37,27701.0
2025-05-15 15:00:00,89.37,89.47,89.37,89.4,17579.0,89.37,89.47,89.37,89.4,17579.0
2025-05-15 15:05:00,89.38,89.42,89.32,89.33,25513.0,89.38,89.42,89.32,89.33,25513.0
2025-05-15 15:10:00,89.32,89.39,89.32,89.33,22080.0,89.32,89.39,89.32,89.33,22080.0
2025-05-15 15:15:00,89.33,89.4,89.3,89.38,27441.0,89.33,89.4,89.3,89.38,27441.0
2025-05-15 15:20:00,89.36,89.44,89.35,89.41,23636.0,89.36,89.44,89.35,89.41,23636.0
2025-05-15 15:25:00,89.4,89.43,89.34,89.41,29911.0,89.4,89.43,89.34,89.41,29911.0
2025-05-15 15:30:00,89.42,89.45,89.39,89.4,39585.0,89.42,89.45,89.39,89.4,39585.0
2025-05-15 15:35:00,89.39,89.42,89.3,89.32,27379.0,89.39,89.42,89.3,89.32,27379.0
2025-05-15 15:40:00,89.32,89.39,89.29,89.35,46985.0,89.32,89.39,89.29,89.35,46985.0
2025-05-15 15:45:00,89.35,89.38,89.32,89.33,31196.0,89.35,89.38,89.32,89.33,31196.0
2025-05-15 15:50:00,89.34,89.47,89.28,89.32,66448.0,89.34,89.47,89.28,89.32,66448.0
2025-05-15 15:55:00,89.31,89.46,89.27,89.45,164222.0,89.31,89.46,89.27,89.45,164222.0
2025-05-16 09:30:00,89.61,89.71,89.35,89.68,264816.0,89.61,89.71,89.35,89.68,264816.0
2025-05-16 09:35:00,89.68,89.92,89.51,89.51,40604.0,89.68,89.92,89.51,89.51,40604.0
2025-05-16 09:40:00,89.54,89.67,89.5,89.58,22284.0,89.54,89.67,89.5,89.58,22284.0
2025-05-16 09:45:00,89.61,89.83,89.61,89.7,48541.0,89.61,89.83,89.61,89.7,48541.0
2025-05-16 09:50:00,89.7,89.86,89.69,89.75,23352.0,89.7,89.86,89.69,89.75,23352.0
2025-05-16 09:55:00,89.78,89.96,89.78,89.91,7884.0,89.78,89.96,89.78,89.91,7884.0
2025-05-16 10:00:00,89.89,89.92,89.75,89.84,18897.0,89.89,89.92,89.75,89.84,18897.0
2025-05-16 10:05:00,89.84,89.84,89.66,89.7,21208.0,89.84,89.84,89.66,89.7,21208.0
2025-05-16 10:10:00,89.7,89.79,89.62,89.74,18007.0,89.7,89.79,89.62,89.74,18007.0
2025-05-16 10:15:00,89.74,89.75,89.59,89.7,34477.0,89.74,89.75,89.59,89.7,34477.0
2025-05-16 10:20:00,89.69,89.78,89.64,89.76,20228.0,89.69,89.78,89.64,89.76,20228.0
2025-05-16 10:25:00,89.76,89.99,89.74,89.91,28332.0,89.76,89.99,89.74,89.91,28332.0
2025-05-16 10:30:00,89.89,89.96,89.8,89.88,51997.0,89.89,89.96,89.8,89.88,51997.0
2025-05-16 10:35:00,89.88,89.96,89.8,89.96,50258.0,89.88,89.96,89.8,89.96,50258.0
2025-05-16 10:40:00,89.94,89.97,89.85,89.97,13733.0,89.94,89.97,89.85,89.97,13733.0
2025-05-16 10:45:00,89.94,90.06,89.93,90.03,52903.0,89.94,90.06,89.93,90.03,52903.0
2025-05-16 10:50:00,90.05,90.11,90.0,90.11,20225.0,90.05,90.11,90.0,90.11,20225.0
2025-05-16 10:55:00,90.11,90.11,90.01,90.03,17872.0,90.11,90.11,90.01,90.03,17872.0
2025-05-16 11:00:00,90.03,90.06,89.97,90.05,14365.0,90.03,90.06,89.97,90.05,14365.0
2025-05-16 11:05:00,90.04,90.11,90.01,90.02,14770.0,90.04,90.11,90.01,90.02,14770.0
2025-05-16 11:10:00,90.03,90.07,90.0,90.0,11645.0,90.03,90.07,90.0,90.0,11645.0
2025-05-16 11:15:00,90.01,90.03,89.94,89.99,16523.0,90.01,90.03,89.94,89.99,16523.0
2025-05-16 11:20:00,89.99,90.02,89.96,89.98,15430.0,89.99,90.02,89.96,89.98,15430.0
2025-05-16 11:25:00,89.98,90.01,89.94,89.98,8241.0,89.98,90.01,89.94,89.98,8241.0
2025-05-16 11:30:00,89.98,90.0,89.91,90.0,20816.0,89.98,90.0,89.91,90.0,20816.0
2025-05-16 11:35:00,90.0,90.04,89.97,89.97,10295.0,90.0,90.04,89.97,89.97,10295.0
2025-05-16 11:40:00,89.96,90.03,89.94,89.99,18752.0,89.96,90.03,89.94,89.99,18752.0
2025-05-16 11:45:00,89.98,90.06,89.98,90.04,21119.0,89.98,90.06,89.98,90.04,21119.0
2025-05-16 11:50:00,90.04,90.13,90.0,90.07,20144.0,90.04,90.13,90.0,90.07,20144.0
2025-05-16 11:55:00,90.09,90.16,90.07,90.15,15170.0,90.09,90.16,90.07,90.15,15170.0
2025-05-16 12:00:00,90.15,90.22,90.12,90.17,12271.0,90.15,90.22,90.12,90.17,12271.0
2025-05-16 12:05:00,90.16,90.23,90.16,90.23,18610.0,90.16,90.23,90.16,90.23,18610.0
2025-05-16 12:10:00,90.22,90.26,90.19,90.23,9657.0,90.22,90.26,90.19,90.23,9657.0
2025-05-16 12:15:00,90.23,90.25,90.2,90.22,15671.0,90.23,90.25,90.2,90.22,15671.0
2025-05-16 12:20:00,90.23,90.25,90.17,90.21,14993.0,90.23,90.25,90.17,90.21,14993.0
2025-05-16 12:25:00,90.2,90.22,90.18,90.19,9098.0,90.2,90.22,90.18,90.19,9098.0
2025-05-16 12:30:00,90.21,90.24,90.16,90.18,18775.0,90.21,90.24,90.16,90.18,18775.0
2025-05-16 12:35:00,90.18,90.25,90.17,90.22,15436.0,90.18,90.25,90.17,90.22,15436.0
2025-05-16 12:40:00,90.22,90.26,90.19,90.2,15889.0,90.22,90.26,90.19,90.2,15889.0
2025-05-16 12:45:00,90.22,90.22,90.15,90.15,9236.0,90.22,90.22,90.15,90.15,9236.0
2025-05-16 12:50:00,90.14,90.22,90.14,90.2,13429.0,90.14,90.22,90.14,90.2,13429.0
2025-05-16 12:55:00,90.2,90.24,90.19,90.19,24629.0,90.2,90.24,90.19,90.19,24629.0
2025-05-16 13:00:00,90.2,90.27,90.14,90.25,19048.0,90.2,90.27,90.14,90.25,19048.0
2025-05-16 13:05:00,90.24,90.37,90.23,90.36,17681.0,90.24,90.37,90.23,90.36,17681.0
2025-05-16 13:10:00,90.36,90.38,90.3,90.34,32254.0,90.36,90.38,90.3,90.34,32254.0
2025-05-16 13:15:00,90.36,90.43,90.34,90.42,11804.0,90.36,90.43,90.34,90.42,11804.0
2025-05-16 13:20:00,90.42,90.44,90.37,90.43,22481.0,90.42,90.44,90.37,90.43,22481.0
2025-05-16 13:25:00,90.43,90.5,90.41,90.49,20336.0,90.43,90.5,90.41,90.49,20336.0
2025-05-16 13:30:00,90.49,90.49,90.37,90.37,12661.0,90.49,90.49,90.37,90.37,12661.0
2025-05-16 13:35:00,90.36,90.41,90.36,90.41,16559.0,90.36,90.41,90.36,90.41,16559.0
2025-05-16 13:40:00,90.41,90.42,90.35,90.39,14526.0,90.41,90.42,90.35,90.39,14526.0
2025-05-16 13:45:00,90.39,90.45,90.38,90.43,10785.0,90.39,90.45,90.38,90.43,10785.0
2025-05-16 13:50:00,90.43,90.45,90.32,90.33,12968.0,90.43,90.45,90.32,90.33,12968.0
2025-05-16 13:55:00,90.32,90.35,90.31,90.34,8291.0,90.32,90.35,90.31,90.34,8291.0
2025-05-16 14:00:00,90.33,90.38,90.32,90.37,10736.0,90.33,90.38,90.32,90.37,10736.0
2025-05-16 14:05:00,90.38,90.39,90.27,90.28,9243.0,90.38,90.39,90.27,90.28,9243.0
2025-05-16 14:10:00,90.27,90.32,90.24,90.32,16336.0,90.27,90.32,90.24,90.32,16336.0
2025-05-16 14:15:00,90.31,90.31,90.21,90.27,23467.0,90.31,90.31,90.21,90.27,23467.0
2025-05-16 14:20:00,90.27,90.33,90.24,90.24,23440.0,90.27,90.33,90.24,90.24,23440.0
2025-05-16 14:25:00,90.25,90.28,90.2,90.21,14148.0,90.25,90.28,90.2,90.21,14148.0
2025-05-16 14:30:00,90.2,90.24,90.18,90.22,21091.0,90.2,90.24,90.18,90.22,21091.0
2025-05-16 14:35:00,90.22,90.22,90.17,90.2,16282.0,90.22,90.22,90.17,90.2,16282.0
2025-05-16 14:40:00,90.21,90.29,90.2,90.27,20844.0,90.21,90.29,90.2,90.27,20844.0
2025-05-16 14:45:00,90.27,90.29,90.22,90.27,17963.0,90.27,90.29,90.22,90.27,17963.0
2025-05-16 14:50:00,90.27,90.3,90.25,90.27,21995.0,90.27,90.3,90.25,90.27,21995.0
2025-05-16 14:55:00,90.27,90.28,90.13,90.13,20332.0,90.27,90.28,90.13,90.13,20332.0
2025-05-16 15:00:00,90.14,90.23,90.09,90.22,19895.0,90.14,90.23,90.09,90.22,19895.0
2025-05-16 15:05:00,90.22,90.28,90.22,90.26,17111.0,90.22,90.28,90.22,90.26,17111.0
2025-05-16 15:10:00,90.26,90.26,90.21,90.23,13035.0,90.26,90.26,90.21,90.23,13035.0
2025-05-16 15:15:00,90.21,90.24,90.14,90.14,30563.0,90.21,90.24,90.14,90.14,30563.0
2025-05-16 15:20:00,90.14,90.17,90.09,90.14,39386.0,90.14,90.17,90.09,90.14,39386.0
2025-05-16 15:25:00,90.14,90.15,90.09,90.1,20622.0,90.14,90.15,90.09,90.1,20622.0
2025-05-16 15:30:00,90.1,90.18,90.1,90.17,20976.0,90.1,90.18,90.1,90.17,20976.0
2025-05-16 15:35:00,90.17,90.22,90.16,90.17,44497.0,90.17,90.22,90.16,90.17,44497.0
2025-05-16 15:40:00,90.16,90.21,90.15,90.2,26377.0,90.16,90.21,90.15,90.2,26377.0
2025-05-16 15:45:00,90.2,90.24,90.15,90.2,88057.0,90.2,90.24,90.15,90.2,88057.0
2025-05-16 15:50:00,90.18,90.22,90.03,90.06,103543.0,90.18,90.22,90.03,90.06,103543.0
2025-05-16 15:55:00,90.06,90.14,89.92,90.06,343201.0,90.06,90.14,89.92,90.06,343201.0
2025-05-19 09:30:00,89.64,89.7,89.0,89.42,71477.0,89.64,89.7,89.0,89.42,71477.0
2025-05-19 09:35:00,89.42,89.47,89.32,89.34,28529.0,89.42,89.47,89.32,89.34,28529.0
2025-05-19 09:40:00,89.34,89.57,89.34,89.51,21941.0,89.34,89.57,89.34,89.51,21941.0
2025-05-19 09:45:00,89.52,89.7,89.45,89.65,19584.0,89.52,89.7,89.45,89.65,19584.0
2025-05-19 09:50:00,89.65,89.91,89.65,89.91,14147.0,89.65,89.91,89.65,89.91,14147.0
2025-05-19 09:55:00,89.88,90.07,89.88,90.06,16243.0,89.88,90.07,89.88,90.06,16243.0
2025-05-19 10:00:00,90.08,90.23,90.05,90.22,16420.0,90.08,90.23,90.05,90.22,16420.0
2025-05-19 10:05:00,90.24,90.34,90.13,90.15,17439.0,90.24,90.34,90.13,90.15,17439.0
2025-05-19 10:10:00,90.16,90.16,89.99,90.04,12825.0,90.16,90.16,89.99,90.04,12825.0
2025-05-19 10:15:00,90.05,90.17,90.01,90.04,13309.0,90.05,90.17,90.01,90.04,13309.0
2025-05-19 10:20:00,90.04,90.11,89.99,90.02,19640.0,90.04,90.11,89.99,90.02,19640.0
2025-05-19 10:25:00,90.0,90.09,89.98,90.09,16023.0,90.0,90.09,89.98,90.09,16023.0
2025-05-19 10:30:00,90.08,90.14,90.02,90.14,8161.0,90.08,90.14,90.02,90.14,8161.0
2025-05-19 10:35:00,90.13,90.23,90.11,90.18,15249.0,90.13,90.23,90.11,90.18,15249.0
2025-05-19 10:40:00,90.18,90.21,90.06,90.06,10695.0,90.18,90.21,90.06,90.06,10695.0
2025-05-19 10:45:00,90.09,90.11,90.0,90.01,9312.0,90.09,90.11,90.0,90.01,9312.0
2025-05-19 10:50:00,90.0,90.14,90.0,90.13,81119.0,90.0,90.14,90.0,90.13,81119.0
2025-05-19 10:55:00,90.1,90.1,90.03,90.05,12727.0,90.1,90.1,90.03,90.05,12727.0
2025-05-19 11:00:00,90.05,90.28,90.05,90.23,31181.0,90.05,90.28,90.05,90.23,31181.0
2025-05-19 11:05:00,90.24,90.34,90.19,90.33,87514.0,90.24,90.34,90.19,90.33,87514.0
2025-05-19 11:10:00,90.36,90.37,90.01,90.05,37849.0,90.36,90.37,90.01,90.05,37849.0
2025-05-19 11:15:00,90.06,90.09,89.9,89.96,30699.0,90.06,90.09,89.9,89.96,30699.0
2025-05-19 11:20:00,89.93,90.06,89.92,89.98,29238.0,89.93,90.06,89.92,89.98,29238.0
2025-05-19 11:25:00,89.94,89.95,89.86,89.91,15691.0,89.94,89.95,89.86,89.91,15691.0
2025-05-19 11:30:00,89.93,90.01,89.93,89.98,8223.0,89.93,90.01,89.93,89.98,8223.0
2025-05-19 11:35:00,89.98,90.08,89.97,90.08,15092.0,89.98,90.08,89.97,90.08,15092.0
2025-05-19 11:40:00,90.09,90.19,90.09,90.16,11137.0,90.09,90.19,90.09,90.16,11137.0
2025-05-19 11:45:00,90.16,90.23,90.14,90.15,12680.0,90.16,90.23,90.14,90.15,12680.0
2025-05-19 11:50:00,90.14,90.17,90.12,90.15,8993.0,90.14,90.17,90.12,90.15,8993.0
2025-05-19 11:55:00,90.14,90.2,90.12,90.18,8397.0,90.14,90.2,90.12,90.18,8397.0
2025-05-19 12:00:00,90.19,90.24,90.17,90.23,9671.0,90.19,90.24,90.17,90.23,9671.0
2025-05-19 12:05:00,90.25,90.27,90.22,90.24,6959.0,90.25,90.27,90.22,90.24,6959.0
2025-05-19 12:10:00,90.23,90.26,90.23,90.26,13516.0,90.23,90.26,90.23,90.26,13516.0
2025-05-19 12:15:00,90.26,90.29,90.24,90.24,5832.0,90.26,90.29,90.24,90.24,5832.0
2025-05-19 12:20:00,90.24,90.39,90.24,90.38,12230.0,90.24,90.39,90.24,90.38,12230.0
2025-05-19 12:25:00,90.38,90.48,90.37,90.47,10165.0,90.38,90.48,90.37,90.47,10165.0
2025-05-19 12:30:00,90.45,90.45,90.4,90.43,8844.0,90.45,90.45,90.4,90.43,8844.0
2025-05-19 12:35:00,90.43,90.45,90.36,90.4,12216.0,90.43,90.45,90.36,90.4,12216.0
2025-05-19 12:40:00,90.39,90.4,90.32,90.33,13130.0,90.39,90.4,90.32,90.33,13130.0
2025-05-19 12:45:00,90.33,90.34,90.31,90.34,9142.0,90.33,90.34,90.31,90.34,9142.0
2025-05-19 12:50:00,90.33,90.42,90.33,90.39,17777.0,90.33,90.42,90.33,90.39,17777.0
2025-05-19 12:55:00,90.39,90.45,90.38,90.43,18684.0,90.39,90.45,90.38,90.43,18684.0
2025-05-19 13:00:00,90.43,90.53,90.41,90.53,22291.0,90.43,90.53,90.41,90.53,22291.0
2025-05-19 13:05:00,90.52,90.57,90.5,90.57,18943.0,90.52,90.57,90.5,90.57,18943.0
2025-05-19 13:10:00,90.57,90.58,90.51,90.52,17324.0,90.57,90.58,90.51,90.52,17324.0
2025-05-19 13:15:00,90.52,90.63,90.46,90.6,37518.0,90.52,90.63,90.46,90.6,37518.0
2025-05-19 13:20:00,90.59,90.61,90.45,90.52,45804.0,90.59,90.61,90.45,90.52,45804.0
2025-05-19 13:25:00,90.51,90.57,90.44,90.52,42481.0,90.51,90.57,90.44,90.52,42481.0
2025-05-19 13:30:00,90.53,90.53,90.4,90.48,20608.0,90.53,90.53,90.4,90.48,20608.0
2025-05-19 13:35:00,90.46,90.51,90.44,90.48,10821.0,90.46,90.51,90.44,90.48,10821.0
2025-05-19 13:40:00,90.49,90.5,90.43,90.46,13383.0,90.49,90.5,90.43,90.46,13383.0
2025-05-19 13:45:00,90.46,90.46,90.39,90.4,11769.0,90.46,90.46,90.39,90.4,11769.0
2025-05-19 13:50:00,90.41,90.42,90.33,90.35,25379.0,90.41,90.42,90.33,90.35,25379.0
2025-05-19 13:55:00,90.34,90.36,90.32,90.34,13408.0,90.34,90.36,90.32,90.34,13408.0
2025-05-19 14:00:00,90.34,90.34,90.27,90.33,20411.0,90.34,90.34,90.27,90.33,20411.0
2025-05-19 14:05:00,90.32,90.37,90.3,90.34,13070.0,90.32,90.37,90.3,90.34,13070.0
2025-05-19 14:10:00,90.34,90.34,90.29,90.31,20648.0,90.34,90.34,90.29,90.31,20648.0
2025-05-19 14:15:00,90.31,90.31,90.22,90.29,26610.0,90.31,90.31,90.22,90.29,26610.0
2025-05-19 14:20:00,90.29,90.33,90.26,90.26,24123.0,90.29,90.33,90.26,90.26,24123.0
2025-05-19 14:25:00,90.28,90.34,90.28,90.3,16831.0,90.28,90.34,90.28,90.3,16831.0
2025-05-19 14:30:00,90.3,90.33,90.27,90.3,22337.0,90.3,90.33,90.27,90.3,22337.0
2025-05-19 14:35:00,90.29,90.37,90.29,90.33,14644.0,90.29,90.37,90.29,90.33,14644.0
2025-05-19 14:40:00,90.33,90.34,90.3,90.32,16192.0,90.33,90.34,90.3,90.32,16192.0
2025-05-19 14:45:00,90.31,90.32,90.26,90.3,14108.0,90.31,90.32,90.26,90.3,14108.0
2025-05-19 14:50:00,90.3,90.33,90.3,90.31,18691.0,90.3,90.33,90.3,90.31,18691.0
2025-05-19 14:55:00,90.32,90.37,90.31,90.36,21472.0,90.32,90.37,90.31,90.36,21472.0
2025-05-19 15:00:00,90.36,90.39,90.3,90.3,20784.0,90.36,90.39,90.3,90.3,20784.0
2025-05-19 15:05:00,90.3,90.37,90.28,90.31,23296.0,90.3,90.37,90.28,90.31,23296.0
2025-05-19 15:10:00,90.3,90.31,90.22,90.25,25420.0,90.3,90.31,90.22,90.25,25420.0
2025-05-19 15:15:00,90.24,90.24,90.19,90.21,38785.0,90.24,90.24,90.19,90.21,38785.0
2025-05-19 15:20:00,90.21,90.25,90.2,90.22,30378.0,90.21,90.25,90.2,90.22,30378.0
2025-05-19 15:25:00,90.21,90.22,90.14,90.15,41461.0,90.21,90.22,90.14,90.15,41461.0
2025-05-19 15:30:00,90.16,90.21,90.14,90.16,41589.0,90.16,90.21,90.14,90.16,41589.0
2025-05-19 15:35:00,90.16,90.18,90.11,90.18,38303.0,90.16,90.18,90.11,90.18,38303.0
2025-05-19 15:40:00,90.18,90.21,90.12,90.21,35878.0,90.18,90.21,90.12,90.21,35878.0
2025-05-19 15:45:00,90.2,90.34,90.2,90.32,33175.0,90.2,90.34,90.2,90.32,33175.0
2025-05-19 15:50:00,90.34,90.38,90.32,90.34,64123.0,90.34,90.38,90.32,90.34,64123.0
2025-05-19 15:55:00,90.33,90.39,90.24,90.33,188224.0,90.33,90.39,90.24,90.33,188224.0
2025-05-20 09:30:00,89.83,90.27,89.49,90.13,78099.0,89.83,90.27,89.49,90.13,78099.0
2025-05-20 09:35:00,90.13,90.28,90.1,90.2,11632.0,90.13,90.28,90.1,90.2,11632.0
2025-05-20 09:40:00,90.18,90.18,90.03,90.09,12534.0,90.18,90.18,90.03,90.09,12534.0
2025-05-20 09:45:00,90.07,90.1,89.99,90.04,13787.0,90.07,90.1,89.99,90.04,13787.0
2025-05-20 09:50:00,90.04,90.12,89.94,90.04,15507.0,90.04,90.12,89.94,90.04,15507.0
2025-05-20 09:55:00,90.03,90.18,89.99,90.09,13383.0,90.03,90.18,89.99,90.09,13383.0
2025-05-20 10:00:00,90.12,90.2,90.08,90.16,22651.0,90.12,90.2,90.08,90.16,22651.0
2025-05-20 10:05:00,90.17,90.25,90.1,90.22,13872.0,90.17,90.25,90.1,90.22,13872.0
2025-05-20 10:10:00,90.21,90.27,90.16,90.23,10666.0,90.21,90.27,90.16,90.23,10666.0
2025-05-20 10:15:00,90.24,90.26,90.13,90.23,12118.0,90.24,90.26,90.13,90.23,12118.0
2025-05-20 10:20:00,90.24,90.27,90.19,90.22,18513.0,90.24,90.27,90.19,90.22,18513.0
2025-05-20 10:25:00,90.21,90.26,90.16,90.18,12069.0,90.21,90.26,90.16,90.18,12069.0
2025-05-20 10:30:00,90.18,90.2,90.12,90.15,10152.0,90.18,90.2,90.12,90.15,10152.0
2025-05-20 10:35:00,90.18,90.24,90.16,90.23,9743.0,90.18,90.24,90.16,90.23,9743.0
2025-05-20 10:40:00,90.25,90.36,90.23,90.34,10970.0,90.25,90.36,90.23,90.34,10970.0
2025-05-20 10:45:00,90.37,90.43,90.35,90.36,28149.0,90.37,90.43,90.35,90.36,28149.0
2025-05-20 10:50:00,90.33,90.35,90.3,90.31,13070.0,90.33,90.35,90.3,90.31,13070.0
2025-05-20 10:55:00,90.3,90.31,90.17,90.19,16026.0,90.3,90.31,90.17,90.19,16026.0
2025-05-20 11:00:00,90.18,90.18,90.09,90.13,11077.0,90.18,90.18,90.09,90.13,11077.0
2025-05-20 11:05:00,90.14,90.18,90.11,90.15,19580.0,90.14,90.18,90.11,90.15,19580.0
2025-05-20 11:10:00,90.14,90.24,90.13,90.22,10538.0,90.14,90.24,90.13,90.22,10538.0
2025-05-20 11:15:00,90.22,90.22,90.2,90.2,9130.0,90.22,90.22,90.2,90.2,9130.0
2025-05-20 11:20:00,90.21,90.25,90.17,90.19,23811.0,90.21,90.25,90.17,90.19,23811.0
2025-05-20 11:25:00,90.18,90.24,90.18,90.22,12913.0,90.18,90.24,90.18,90.22,12913.0
2025-05-20 11:30:00,90.23,90.24,90.18,90.2,19692.0,90.23,90.24,90.18,90.2,19692.0
2025-05-20 11:35:00,90.21,90.23,90.2,90.22,10477.0,90.21,90.23,90.2,90.22,10477.0
2025-05-20 11:40:00,90.22,90.23,90.15,90.17,12970.0,90.22,90.23,90.15,90.17,12970.0
2025-05-20 11:45:00,90.17,90.2,90.15,90.19,13122.0,90.17,90.2,90.15,90.19,13122.0
2025-05-20 11:50:00,90.18,90.24,90.17,90.22,13316.0,90.18,90.24,90.17,90.22,13316.0
2025-05-20 11:55:00,90.23,90.37,90.22,90.3,18594.0,90.23,90.37,90.22,90.3,18594.0
2025-05-20 12:00:00,90.29,90.32,90.2,90.22,13686.0,90.29,90.32,90.2,90.22,13686.0
2025-05-20 12:05:00,90.22,90.23,90.18,90.19,12825.0,90.22,90.23,90.18,90.19,12825.0
2025-05-20 12:10:00,90.19,90.26,90.16,90.21,15425.0,90.19,90.26,90.16,90.21,15425.0
2025-05-20 12:15:00,90.21,90.21,90.16,90.21,14435.0,90.21,90.21,90.16,90.21,14435.0
2025-05-20 12:20:00,90.2,90.22,90.14,90.14,23712.0,90.2,90.22,90.14,90.14,23712.0
2025-05-20 12:25:00,90.14,90.16,90.08,90.08,19051.0,90.14,90.16,90.08,90.08,19051.0
2025-05-20 12:30:00,90.09,90.17,90.08,90.17,17549.0,90.09,90.17,90.08,90.17,17549.0
2025-05-20 12:35:00,90.17,90.19,90.15,90.19,19438.0,90.17,90.19,90.15,90.19,19438.0
2025-05-20 12:40:00,90.19,90.22,90.17,90.2,15855.0,90.19,90.22,90.17,90.2,15855.0
2025-05-20 12:45:00,90.21,90.21,90.16,90.18,14429.0,90.21,90.21,90.16,90.18,14429.0
2025-05-20 12:50:00,90.18,90.2,90.16,90.17,15949.0,90.18,90.2,90.16,90.17,15949.0
2025-05-20 12:55:00,90.17,90.22,90.17,90.2,14744.0,90.17,90.22,90.17,90.2,14744.0
2025-05-20 13:00:00,90.2,90.24,90.2,90.21,16953.0,90.2,90.24,90.2,90.21,16953.0
2025-05-20 13:05:00,90.22,90.26,90.2,90.23,16518.0,90.22,90.26,90.2,90.23,16518.0
2025-05-20 13:10:00,90.24,90.33,90.22,90.32,10495.0,90.24,90.33,90.22,90.32,10495.0
2025-05-20 13:15:00,90.31,90.34,90.3,90.31,8128.0,90.31,90.34,90.3,90.31,8128.0
2025-05-20 13:20:00,90.31,90.31,90.25,90.26,8576.0,90.31,90.31,90.25,90.26,8576.0
2025-05-20 13:25:00,90.25,90.3,90.25,90.26,6238.0,90.25,90.3,90.25,90.26,6238.0
2025-05-20 13:30:00,90.26,90.27,90.23,90.26,8720.0,90.26,90.27,90.23,90.26,8720.0
2025-05-20 13:35:00,90.27,90.28,90.24,90.26,10711.0,90.27,90.28,90.24,90.26,10711.0
2025-05-20 13:40:00,90.25,90.26,90.22,90.23,7715.0,90.25,90.26,90.22,90.23,7715.0
2025-05-20 13:45:00,90.23,90.25,90.21,90.22,8918.0,90.23,90.25,90.21,90.22,8918.0
2025-05-20 13:50:00,90.22,90.24,90.2,90.24,13850.0,90.22,90.24,90.2,90.24,13850.0
2025-05-20 13:55:00,90.24,90.27,90.23,90.26,11556.0,90.24,90.27,90.23,90.26,11556.0
2025-05-20 14:00:00,90.25,90.28,90.23,90.26,14998.0,90.25,90.28,90.23,90.26,14998.0
2025-05-20 14:05:00,90.26,90.3,90.24,90.28,16121.0,90.26,90.3,90.24,90.28,16121.0
2025-05-20 14:10:00,90.29,90.3,90.21,90.21,13543.0,90.29,90.3,90.21,90.21,13543.0
2025-05-20 14:15:00,90.21,90.22,90.11,90.12,48481.0,90.21,90.22,90.11,90.12,48481.0
2025-05-20 14:20:00,90.1,90.11,89.96,90.06,29892.0,90.1,90.11,89.96,90.06,29892.0
2025-05-20 14:25:00,90.06,90.1,89.91,89.93,29570.0,90.06,90.1,89.91,89.93,29570.0
2025-05-20 14:30:00,89.93,89.95,89.86,89.94,45138.0,89.93,89.95,89.86,89.94,45138.0
2025-05-20 14:35:00,89.95,90.05,89.92,90.02,54256.0,89.95,90.05,89.92,90.02,54256.0
2025-05-20 14:40:00,90.03,90.03,89.91,89.92,32272.0,90.03,90.03,89.91,89.92,32272.0
2025-05-20 14:45:00,89.9,89.92,89.81,89.88,22250.0,89.9,89.92,89.81,89.88,22250.0
2025-05-20 14:50:00,89.89,89.9,89.84,89.88,23255.0,89.89,89.9,89.84,89.88,23255.0
2025-05-20 14:55:00,89.89,90.02,89.87,89.98,35217.0,89.89,90.02,89.87,89.98,35217.0
2025-05-20 15:00:00,89.98,89.98,89.84,89.88,25047.0,89.98,89.98,89.84,89.88,25047.0
2025-05-20 15:05:00,89.88,89.97,89.86,89.97,19103.0,89.88,89.97,89.86,89.97,19103.0
2025-05-20 15:10:00,89.98,90.01,89.95,90.0,27773.0,89.98,90.01,89.95,90.0,27773.0
2025-05-20 15:15:00,90.0,90.04,89.92,90.01,34224.0,90.0,90.04,89.92,90.01,34224.0
2025-05-20 15:20:00,90.02,90.05,89.99,90.03,25813.0,90.02,90.05,89.99,90.03,25813.0
2025-05-20 15:25:00,90.03,90.07,90.0,90.04,45771.0,90.03,90.07,90.0,90.04,45771.0
2025-05-20 15:30:00,90.04,90.09,90.01,90.07,40793.0,90.04,90.09,90.01,90.07,40793.0
2025-05-20 15:35:00,90.08,90.13,90.03,90.07,35723.0,90.08,90.13,90.03,90.07,35723.0
2025-05-20 15:40:00,90.07,90.13,90.05,90.06,47878.0,90.07,90.13,90.05,90.06,47878.0
2025-05-20 15:45:00,90.08,90.15,90.05,90.1,32792.0,90.08,90.15,90.05,90.1,32792.0
2025-05-20 15:50:00,90.09,90.21,90.06,90.16,66731.0,90.09,90.21,90.06,90.16,66731.0
2025-05-20 15:55:00,90.15,90.16,89.97,90.12,367600.0,90.15,90.16,89.97,90.12,367600.0
2025-05-21 09:30:00,89.65,89.95,89.47,89.52,52906.0,89.65,89.95,89.47,89.52,52906.0
2025-05-21 09:35:00,89.46,89.58,89.43,89.56,17279.0,89.46,89.58,89.43,89.56,17279.0
2025-05-21 09:40:00,89.59,89.67,89.55,89.66,15231.0,89.59,89.67,89.55,89.66,15231.0
2025-05-21 09:45:00,89.68,89.76,89.61,89.76,23404.0,89.68,89.76,89.61,89.76,23404.0
2025-05-21 09:50:00,89.74,89.85,89.73,89.85,16888.0,89.74,89.85,89.73,89.85,16888.0
2025-05-21 09:55:00,89.85,89.91,89.78,89.79,10477.0,89.85,89.91,89.78,89.79,10477.0
2025-05-21 10:00:00,89.81,89.96,89.8,89.93,17455.0,89.81,89.96,89.8,89.93,17455.0
2025-05-21 10:05:00,89.95,89.97,89.81,89.84,16317.0,89.95,89.97,89.81,89.84,16317.0
2025-05-21 10:10:00,89.84,89.84,89.71,89.73,11281.0,89.84,89.84,89.71,89.73,11281.0
2025-05-21 10:15:00,89.73,89.8,89.7,89.73,19615.0,89.73,89.8,89.7,89.73,19615.0
2025-05-21 10:20:00,89.73,89.81,89.73,89.81,18532.0,89.73,89.81,89.73,89.81,18532.0
2025-05-21 10:25:00,89.8,89.8,89.6,89.6,18189.0,89.8,89.8,89.6,89.6,18189.0
2025-05-21 10:30:00,89.6,89.61,89.37,89.42,27559.0,89.6,89.61,89.37,89.42,27559.0
2025-05-21 10:35:00,89.42,89.48,89.38,89.48,12738.0,89.42,89.48,89.38,89.48,12738.0
2025-05-21 10:40:00,89.49,89.55,89.38,89.38,15873.0,89.49,89.55,89.38,89.38,15873.0
2025-05-21 10:45:00,89.37,89.37,89.21,89.28,15358.0,89.37,89.37,89.21,89.28,15358.0
2025-05-21 10:50:00,89.28,89.34,89.27,89.3,13383.0,89.28,89.34,89.27,89.3,13383.0
2025-05-21 10:55:00,89.31,89.41,89.31,89.4,14423.0,89.31,89.41,89.31,89.4,14423.0
2025-05-21 11:00:00,89.4,89.4,89.28,89.29,15804.0,89.4,89.4,89.28,89.29,15804.0
2025-05-21 11:05:00,89.3,89.49,89.3,89.46,10570.0,89.3,89.49,89.3,89.46,10570.0
2025-05-21 11:10:00,89.47,89.56,89.45,89.56,14829.0,89.47,89.56,89.45,89.56,14829.0
2025-05-21 11:15:00,89.57,89.58,89.42,89.44,20603.0,89.57,89.58,89.42,89.44,20603.0
2025-05-21 11:20:00,89.45,89.45,89.4,89.44,15412.0,89.45,89.45,89.4,89.44,15412.0
2025-05-21 11:25:00,89.45,89.48,89.3,89.3,18196.0,89.45,89.48,89.3,89.3,18196.0
2025-05-21 11:30:00,89.31,89.36,89.3,89.35,19402.0,89.31,89.36,89.3,89.35,19402.0
2025-05-21 11:35:00,89.36,89.45,89.31,89.4,60715.0,89.36,89.45,89.31,89.4,60715.0
2025-05-21 11:40:00,89.4,89.51,89.37,89.41,29913.0,89.4,89.51,89.37,89.41,29913.0
2025-05-21 11:45:00,89.41,89.45,89.35,89.39,33521.0,89.41,89.45,89.35,89.39,33521.0
2025-05-21 11:50:00,89.39,89.47,89.38,89.47,19994.0,89.39,89.47,89.38,89.47,19994.0
2025-05-21 11:55:00,89.47,89.54,89.45,89.5,19883.0,89.47,89.54,89.45,89.5,19883.0
2025-05-21 12:00:00,89.49,89.51,89.42,89.45,16216.0,89.49,89.51,89.42,89.45,16216.0
2025-05-21 12:05:00,89.45,89.49,89.42,89.47,11488.0,89.45,89.49,89.42,89.47,11488.0
2025-05-21 12:10:00,89.48,89.58,89.46,89.58,13858.0,89.48,89.58,89.46,89.58,13858.0
2025-05-21 12:15:00,89.57,89.6,89.5,89.58,48328.0,89.57,89.6,89.5,89.58,48328.0
2025-05-21 12:20:00,89.57,89.63,89.56,89.6,31258.0,89.57,89.63,89.56,89.6,31258.0
2025-05-21 12:25:00,89.59,89.62,89.51,89.6,193535.0,89.59,89.62,89.51,89.6,193535.0
2025-05-21 12:30:00,89.6,89.68,89.58,89.61,33033.0,89.6,89.68,89.58,89.61,33033.0
2025-05-21 12:35:00,89.6,89.62,89.52,89.56,21902.0,89.6,89.62,89.52,89.56,21902.0
2025-05-21 12:40:00,89.56,89.67,89.56,89.64,19606.0,89.56,89.67,89.56,89.64,19606.0
2025-05-21 12:45:00,89.63,89.66,89.59,89.66,13212.0,89.63,89.66,89.59,89.66,13212.0
2025-05-21 12:50:00,89.66,89.74,89.66,89.73,22345.0,89.66,89.74,89.66,89.73,22345.0
2025-05-21 12:55:00,89.73,89.74,89.61,89.65,37744.0,89.73,89.74,89.61,89.65,37744.0
2025-05-21 13:00:00,89.65,89.71,89.61,89.69,15377.0,89.65,89.71,89.61,89.69,15377.0
2025-05-21 13:05:00,89.7,89.74,89.64,89.64,12553.0,89.7,89.74,89.64,89.64,12553.0
2025-05-21 13:10:00,89.64,89.65,89.56,89.57,65058.0,89.64,89.65,89.56,89.57,65058.0
2025-05-21 13:15:00,89.56,89.57,89.25,89.34,27503.0,89.56,89.57,89.25,89.34,27503.0
2025-05-21 13:20:00,89.33,89.34,89.18,89.2,97643.0,89.33,89.34,89.18,89.2,97643.0
2025-05-21 13:25:00,89.2,89.22,88.94,88.94,45981.0,89.2,89.22,88.94,88.94,45981.0
2025-05-21 13:30:00,88.94,89.25,88.86,89.21,53382.0,88.94,89.25,88.86,89.21,53382.0
2025-05-21 13:35:00,89.21,89.46,89.11,89.45,42250.0,89.21,89.46,89.11,89.45,42250.0
2025-05-21 13:40:00,89.43,89.45,89.25,89.27,49848.0,89.43,89.45,89.25,89.27,49848.0
2025-05-21 13:45:00,89.27,89.37,89.23,89.28,38030.0,89.27,89.37,89.23,89.28,38030.0
2025-05-21 13:50:00,89.28,89.36,89.22,89.25,52947.0,89.28,89.36,89.22,89.25,52947.0
2025-05-21 13:55:00,89.25,89.26,89.04,89.13,26003.0,89.25,89.26,89.04,89.13,26003.0
2025-05-21 14:00:00,89.12,89.18,88.85,88.93,57517.0,89.12,89.18,88.85,88.93,57517.0
2025-05-21 14:05:00,88.93,89.09,88.92,89.03,25652.0,88.93,89.09,88.92,89.03,25652.0
2025-05-21 14:10:00,89.03,89.06,88.88,88.96,23710.0,89.03,89.06,88.88,88.96,23710.0
2025-05-21 14:15:00,88.95,89.02,88.9,88.92,24723.0,88.95,89.02,88.9,88.92,24723.0
2025-05-21 14:20:00,88.92,88.94,88.83,88.93,40228.0,88.92,88.94,88.83,88.93,40228.0
2025-05-21 14:25:00,88.93,89.1,88.93,89.06,33609.0,88.93,89.1,88.93,89.06,33609.0
2025-05-21 14:30:00,89.06,89.14,89.05,89.13,37872.0,89.06,89.14,89.05,89.13,37872.0
2025-05-21 14:35:00,89.15,89.19,89.05,89.08,29011.0,89.15,89.19,89.05,89.08,29011.0
2025-05-21 14:40:00,89.06,89.16,89.03,89.16,129474.0,89.06,89.16,89.03,89.16,129474.0
2025-05-21 14:45:00,89.16,89.21,89.04,89.06,69861.0,89.16,89.21,89.04,89.06,69861.0
2025-05-21 14:50:00,89.06,89.13,89.05,89.08,56327.0,89.06,89.13,89.05,89.08,56327.0
2025-05-21 14:55:00,89.09,89.12,89.0,89.06,63479.0,89.09,89.12,89.0,89.06,63479.0
2025-05-21 15:00:00,89.06,89.12,89.02,89.07,46080.0,89.06,89.12,89.02,89.07,46080.0
2025-05-21 15:05:00,89.07,89.12,88.99,89.02,65590.0,89.07,89.12,88.99,89.02,65590.0
2025-05-21 15:10:00,89.01,89.13,88.97,89.12,97596.0,89.01,89.13,88.97,89.12,97596.0
2025-05-21 15:15:00,89.12,89.14,89.04,89.06,61810.0,89.12,89.14,89.04,89.06,61810.0
2025-05-21 15:20:00,89.06,89.09,88.96,89.02,95523.0,89.06,89.09,88.96,89.02,95523.0
2025-05-21 15:25:00,89.02,89.02,88.94,88.97,107325.0,89.02,89.02,88.94,88.97,107325.0
2025-05-21 15:30:00,88.98,89.12,88.98,89.08,116833.0,88.98,89.12,88.98,89.08,116833.0
2025-05-21 15:35:00,89.07,89.23,89.04,89.22,131371.0,89.07,89.23,89.04,89.22,131371.0
2025-05-21 15:40:00,89.22,89.26,89.15,89.24,84011.0,89.22,89.26,89.15,89.24,84011.0
2025-05-21 15:45:00,89.23,89.26,89.2,89.2,190175.0,89.23,89.26,89.2,89.2,190175.0
2025-05-21 15:50:00,89.2,89.27,89.09,89.11,193212.0,89.2,89.27,89.09,89.11,193212.0
2025-05-21 15:55:00,89.11,89.14,88.87,88.9,481712.0,89.11,89.14,88.87,88.9,481712.0
2025-05-22 09:30:00,88.75,89.0,88.53,88.78,45815.0,88.75,89.0,88.53,88.78,45815.0
2025-05-22 09:35:00,88.77,88.88,88.65,88.73,17205.0,88.77,88.88,88.65,88.73,17205.0
2025-05-22 09:40:00,88.77,88.92,88.68,88.88,29923.0,88.77,88.92,88.68,88.88,29923.0
2025-05-22 09:45:00,88.91,88.97,88.62,88.67,14194.0,88.91,88.97,88.62,88.67,14194.0
2025-05-22 09:50:00,88.67,88.69,88.57,88.63,26266.0,88.67,88.69,88.57,88.63,26266.0
2025-05-22 09:55:00,88.63,88.67,88.55,88.61,59300.0,88.63,88.67,88.55,88.61,59300.0
2025-05-22 10:00:00,88.66,88.71,88.57,88.65,63754.0,88.66,88.71,88.57,88.65,63754.0
2025-05-22 10:05:00,88.66,88.9,88.65,88.89,17401.0,88.66,88.9,88.65,88.89,17401.0
2025-05-22 10:10:00,88.87,88.87,88.65,88.72,23106.0,88.87,88.87,88.65,88.72,23106.0
2025-05-22 10:15:00,88.72,88.89,88.7,88.85,20034.0,88.72,88.89,88.7,88.85,20034.0
2025-05-22 10:20:00,88.85,88.87,88.73,88.73,22303.0,88.85,88.87,88.73,88.73,22303.0
2025-05-22 10:25:00,88.72,88.75,88.66,88.72,16771.0,88.72,88.75,88.66,88.72,16771.0
2025-05-22 10:30:00,88.74,88.83,88.7,88.78,17618.0,88.74,88.83,88.7,88.78,17618.0
2025-05-22 10:35:00,88.78,88.81,88.71,88.75,72116.0,88.78,88.81,88.71,88.75,72116.0
2025-05-22 10:40:00,88.74,88.82,88.71,88.75,34929.0,88.74,88.82,88.71,88.75,34929.0
2025-05-22 10:45:00,88.75,88.87,88.74,88.83,23988.0,88.75,88.87,88.74,88.83,23988.0
2025-05-22 10:50:00,88.83,88.9,88.74,88.75,26511.0,88.83,88.9,88.74,88.75,26511.0
2025-05-22 10:55:00,88.75,88.9,88.7,88.88,36236.0,88.75,88.9,88.7,88.88,36236.0
2025-05-22 11:00:00,88.91,89.05,88.9,89.05,30491.0,88.91,89.05,88.9,89.05,30491.0
2025-05-22 11:05:00,89.05,89.13,89.03,89.12,20736.0,89.05,89.13,89.03,89.12,20736.0
2025-05-22 11:10:00,89.11,89.16,88.98,89.0,18352.0,89.11,89.16,88.98,89.0,18352.0
2025-05-22 11:15:00,88.98,88.99,88.9,88.95,15635.0,88.98,88.99,88.9,88.95,15635.0
2025-05-22 11:20:00,88.96,89.14,88.95,89.12,21460.0,88.96,89.14,88.95,89.12,21460.0
2025-05-22 11:25:00,89.13,89.16,89.04,89.06,23517.0,89.13,89.16,89.04,89.06,23517.0
2025-05-22 11:30:00,89.05,89.15,89.04,89.15,40964.0,89.05,89.15,89.04,89.15,40964.0
2025-05-22 11:35:00,89.17,89.29,89.15,89.26,27866.0,89.17,89.29,89.15,89.26,27866.0
2025-05-22 11:40:00,89.25,89.3,89.23,89.23,20434.0,89.25,89.3,89.23,89.23,20434.0
2025-05-22 11:45:00,89.25,89.28,89.19,89.25,16988.0,89.25,89.28,89.19,89.25,16988.0
2025-05-22 11:50:00,89.25,89.36,89.25,89.33,31644.0,89.25,89.36,89.25,89.33,31644.0
2025-05-22 11:55:00,89.32,89.33,89.24,89.27,23238.0,89.32,89.33,89.24,89.27,23238.0
2025-05-22 12:00:00,89.27,89.31,89.26,89.3,11789.0,89.27,89.31,89.26,89.3,11789.0
2025-05-22 12:05:00,89.29,89.33,89.22,89.31,12500.0,89.29,89.33,89.22,89.31,12500.0
2025-05-22 12:10:00,89.32,89.43,89.32,89.42,16759.0,89.32,89.43,89.32,89.42,16759.0
2025-05-22 12:15:00,89.42,89.5,89.38,89.39,18755.0,89.42,89.5,89.38,89.39,18755.0
2025-05-22 12:20:00,89.39,89.4,89.33,89.34,16582.0,89.39,89.4,89.33,89.34,16582.0
2025-05-22 12:25:00,89.33,89.35,89.28,89.31,14114.0,89.33,89.35,89.28,89.31,14114.0
2025-05-22 12:30:00,89.32,89.33,89.23,89.27,11131.0,89.32,89.33,89.23,89.27,11131.0
2025-05-22 12:35:00,89.28,89.31,89.25,89.25,11980.0,89.28,89.31,89.25,89.25,11980.0
2025-05-22 12:40:00,89.26,89.34,89.24,89.32,10989.0,89.26,89.34,89.24,89.32,10989.0
2025-05-22 12:45:00,89.31,89.32,89.22,89.23,10729.0,89.31,89.32,89.22,89.23,10729.0
2025-05-22 12:50:00,89.23,89.24,89.2,89.24,9433.0,89.23,89.24,89.2,89.24,9433.0
2025-05-22 12:55:00,89.23,89.24,89.19,89.22,13805.0,89.23,89.24,89.19,89.22,13805.0
2025-05-22 13:00:00,89.22,89.25,89.14,89.17,13621.0,89.22,89.25,89.14,89.17,13621.0
2025-05-22 13:05:00,89.16,89.19,89.11,89.12,16199.0,89.16,89.19,89.11,89.12,16199.0
2025-05-22 13:10:00,89.12,89.2,89.11,89.14,16561.0,89.12,89.2,89.11,89.14,16561.0
2025-05-22 13:15:00,89.15,89.29,89.15,89.29,11524.0,89.15,89.29,89.15,89.29,11524.0
2025-05-22 13:20:00,89.28,89.36,89.28,89.34,10113.0,89.28,89.36,89.28,89.34,10113.0
2025-05-22 13:25:00,89.36,89.43,89.34,89.39,23733.0,89.36,89.43,89.34,89.39,23733.0
2025-05-22 13:30:00,89.41,89.43,89.37,89.42,14678.0,89.41,89.43,89.37,89.42,14678.0
2025-05-22 13:35:00,89.44,89.44,89.34,89.34,10698.0,89.44,89.44,89.34,89.34,10698.0
2025-05-22 13:40:00,89.37,89.41,89.35,89.41,10182.0,89.37,89.41,89.35,89.41,10182.0
2025-05-22 13:45:00,89.4,89.43,89.36,89.39,15201.0,89.4,89.43,89.36,89.39,15201.0
2025-05-22 13:50:00,89.4,89.42,89.34,89.38,17146.0,89.4,89.42,89.34,89.38,17146.0
2025-05-22 13:55:00,89.38,89.43,89.37,89.41,16042.0,89.38,89.43,89.37,89.41,16042.0
2025-05-22 14:00:00,89.41,89.45,89.4,89.44,15677.0,89.41,89.45,89.4,89.44,15677.0
2025-05-22 14:05:00,89.44,89.44,89.38,89.4,14264.0,89.44,89.44,89.38,89.4,14264.0
2025-05-22 14:10:00,89.39,89.45,89.37,89.45,13098.0,89.39,89.45,89.37,89.45,13098.0
2025-05-22 14:15:00,89.45,89.48,89.4,89.44,21062.0,89.45,89.48,89.4,89.44,21062.0
2025-05-22 14:20:00,89.45,89.53,89.45,89.48,31786.0,89.45,89.53,89.45,89.48,31786.0
2025-05-22 14:25:00,89.48,89.51,89.43,89.46,22706.0,89.48,89.51,89.43,89.46,22706.0
2025-05-22 14:30:00,89.46,89.51,89.44,89.46,24184.0,89.46,89.51,89.44,89.46,24184.0
2025-05-22 14:35:00,89.47,89.53,89.45,89.45,22860.0,89.47,89.53,89.45,89.45,22860.0
2025-05-22 14:40:00,89.48,89.49,89.4,89.44,21232.0,89.48,89.49,89.4,89.44,21232.0
2025-05-22 14:45:00,89.45,89.5,89.43,89.45,11885.0,89.45,89.5,89.43,89.45,11885.0
2025-05-22 14:50:00,89.46,89.48,89.41,89.43,16429.0,89.46,89.48,89.41,89.43,16429.0
2025-05-22 14:55:00,89.43,89.51,89.42,89.5,13244.0,89.43,89.51,89.42,89.5,13244.0
2025-05-22 15:00:00,89.5,89.53,89.47,89.5,18384.0,89.5,89.53,89.47,89.5,18384.0
2025-05-22 15:05:00,89.49,89.49,89.4,89.41,21916.0,89.49,89.49,89.4,89.41,21916.0
2025-05-22 15:10:00,89.4,89.49,89.4,89.49,20508.0,89.4,89.49,89.4,89.49,20508.0
2025-05-22 15:15:00,89.49,89.54,89.49,89.52,19194.0,89.49,89.54,89.49,89.52,19194.0
2025-05-22 15:20:00,89.52,89.57,89.51,89.54,28579.0,89.52,89.57,89.51,89.54,28579.0
2025-05-22 15:25:00,89.54,89.65,89.52,89.6,28370.0,89.54,89.65,89.52,89.6,28370.0
2025-05-22 15:30:00,89.6,89.6,89.48,89.53,38455.0,89.6,89.6,89.48,89.53,38455.0
2025-05-22 15:35:00,89.52,89.53,89.46,89.47,28240.0,89.52,89.53,89.46,89.47,28240.0
2025-05-22 15:40:00,89.47,89.51,89.43,89.45,34958.0,89.47,89.51,89.43,89.45,34958.0
2025-05-22 15:45:00,89.45,89.47,89.34,89.44,48933.0,89.45,89.47,89.34,89.44,48933.0
2025-05-22 15:50:00,89.45,89.51,89.37,89.37,74691.0,89.45,89.51,89.37,89.37,74691.0
2025-05-22 15:55:00,89.37,89.38,89.08,89.16,280557.0,89.37,89.38,89.08,89.16,280557.0
2025-05-23 09:30:00,88.17,88.63,87.88,88.57,49424.0,88.17,88.63,87.88,88.57,49424.0
2025-05-23 09:35:00,88.57,88.71,88.46,88.59,20088.0,88.57,88.71,88.46,88.59,20088.0
2025-05-23 09:40:00,88.59,88.79,88.58,88.74,38108.0,88.59,88.79,88.58,88.74,38108.0
2025-05-23 09:45:00,88.78,88.85,88.68,88.83,17582.0,88.78,88.85,88.68,88.83,17582.0
2025-05-23 09:50:00,88.84,88.95,88.76,88.8,19324.0,88.84,88.95,88.76,88.8,19324.0
2025-05-23 09:55:00,88.77,88.81,88.61,88.66,8161.0,88.77,88.81,88.61,88.66,8161.0
2025-05-23 10:00:00,88.68,88.79,88.57,88.75,25648.0,88.68,88.79,88.57,88.75,25648.0
2025-05-23 10:05:00,88.76,88.79,88.61,88.66,25403.0,88.76,88.79,88.61,88.66,25403.0
2025-05-23 10:10:00,88.66,88.76,88.6,88.64,44942.0,88.66,88.76,88.6,88.64,44942.0
2025-05-23 10:15:00,88.63,88.68,88.55,88.55,58116.0,88.63,88.68,88.55,88.55,58116.0
2025-05-23 10:20:00,88.54,88.77,88.53,88.77,38025.0,88.54,88.77,88.53,88.77,38025.0
2025-05-23 10:25:00,88.78,88.8,88.55,88.57,16210.0,88.78,88.8,88.55,88.57,16210.0
2025-05-23 10:30:00,88.59,88.8,88.55,88.8,13646.0,88.59,88.8,88.55,88.8,13646.0
2025-05-23 10:35:00,88.8,88.8,88.68,88.74,40411.0,88.8,88.8,88.68,88.74,40411.0
2025-05-23 10:40:00,88.73,88.83,88.69,88.76,16051.0,88.73,88.83,88.69,88.76,16051.0
2025-05-23 10:45:00,88.77,88.82,88.74,88.77,9944.0,88.77,88.82,88.74,88.77,9944.0
2025-05-23 10:50:00,88.76,88.76,88.54,88.55,10048.0,88.76,88.76,88.54,88.55,10048.0
2025-05-23 10:55:00,88.57,88.59,88.45,88.49,13521.0,88.57,88.59,88.45,88.49,13521.0
2025-05-23 11:00:00,88.49,88.62,88.43,88.57,15336.0,88.49,88.62,88.43,88.57,15336.0
2025-05-23 11:05:00,88.56,88.65,88.48,88.63,13691.0,88.56,88.65,88.48,88.63,13691.0
2025-05-23 11:10:00,88.66,88.71,88.61,88.7,17361.0,88.66,88.71,88.61,88.7,17361.0
2025-05-23 11:15:00,88.68,88.78,88.64,88.78,18782.0,88.68,88.78,88.64,88.78,18782.0
2025-05-23 11:20:00,88.78,88.88,88.77,88.85,13320.0,88.78,88.88,88.77,88.85,13320.0
2025-05-23 11:25:00,88.85,88.91,88.85,88.91,13943.0,88.85,88.91,88.85,88.91,13943.0
2025-05-23 11:30:00,88.9,88.97,88.88,88.97,11216.0,88.9,88.97,88.88,88.97,11216.0
2025-05-23 11:35:00,88.97,89.07,88.93,88.97,34966.0,88.97,89.07,88.93,88.97,34966.0
2025-05-23 11:40:00,88.97,89.01,88.95,88.97,7935.0,88.97,89.01,88.95,88.97,7935.0
2025-05-23 11:45:00,88.98,88.99,88.92,88.96,5601.0,88.98,88.99,88.92,88.96,5601.0
2025-05-23 11:50:00,88.97,89.0,88.84,88.87,14974.0,88.97,89.0,88.84,88.87,14974.0
2025-05-23 11:55:00,88.87,88.88,88.82,88.85,9285.0,88.87,88.88,88.82,88.85,9285.0
2025-05-23 12:00:00,88.85,88.96,88.84,88.87,19842.0,88.85,88.96,88.84,88.87,19842.0
2025-05-23 12:05:00,88.85,88.92,88.8,88.87,15269.0,88.85,88.92,88.8,88.87,15269.0
2025-05-23 12:10:00,88.86,88.91,88.86,88.89,6908.0,88.86,88.91,88.86,88.89,6908.0
2025-05-23 12:15:00,88.9,88.93,88.88,88.9,5205.0,88.9,88.93,88.88,88.9,5205.0
2025-05-23 12:20:00,88.88,89.03,88.88,89.03,8195.0,88.88,89.03,88.88,89.03,8195.0
2025-05-23 12:25:00,89.04,89.09,89.03,89.03,9568.0,89.04,89.09,89.03,89.03,9568.0
2025-05-23 12:30:00,89.02,89.02,88.89,88.92,6268.0,89.02,89.02,88.89,88.92,6268.0
2025-05-23 12:35:00,88.93,89.03,88.92,89.03,9021.0,88.93,89.03,88.92,89.03,9021.0
2025-05-23 12:40:00,89.01,89.04,89.0,89.03,7681.0,89.01,89.04,89.0,89.03,7681.0
2025-05-23 12:45:00,89.03,89.16,89.02,89.14,17308.0,89.03,89.16,89.02,89.14,17308.0
2025-05-23 12:50:00,89.16,89.16,89.09,89.13,8133.0,89.16,89.16,89.09,89.13,8133.0
2025-05-23 12:55:00,89.12,89.13,89.01,89.03,5709.0,89.12,89.13,89.01,89.03,5709.0
2025-05-23 13:00:00,89.01,89.05,88.99,89.05,8130.0,89.01,89.05,88.99,89.05,8130.0
2025-05-23 13:05:00,89.06,89.12,89.06,89.12,6506.0,89.06,89.12,89.06,89.12,6506.0
2025-05-23 13:10:00,89.13,89.2,89.13,89.18,15587.0,89.13,89.2,89.13,89.18,15587.0
2025-05-23 13:15:00,89.18,89.3,89.17,89.28,6741.0,89.18,89.3,89.17,89.28,6741.0
2025-05-23 13:20:00,89.29,89.34,89.28,89.32,8193.0,89.29,89.34,89.28,89.32,8193.0
2025-05-23 13:25:00,89.33,89.38,89.33,89.37,12539.0,89.33,89.38,89.33,89.37,12539.0
2025-05-23 13:30:00,89.38,89.38,89.31,89.34,10672.0,89.38,89.38,89.31,89.34,10672.0
2025-05-23 13:35:00,89.33,89.34,89.24,89.24,30359.0,89.33,89.34,89.24,89.24,30359.0
2025-05-23 13:40:00,89.25,89.27,89.19,89.27,14735.0,89.25,89.27,89.19,89.27,14735.0
2025-05-23 13:45:00,89.27,89.35,89.25,89.33,7000.0,89.27,89.35,89.25,89.33,7000.0
2025-05-23 13:50:00,89.35,89.42,89.34,89.36,10042.0,89.35,89.42,89.34,89.36,10042.0
2025-05-23 13:55:00,89.37,89.39,89.32,89.36,7171.0,89.37,89.39,89.32,89.36,7171.0
2025-05-23 14:00:00,89.36,89.45,89.34,89.45,13372.0,89.36,89.45,89.34,89.45,13372.0
2025-05-23 14:05:00,89.45,89.49,89.41,89.42,8677.0,89.45,89.49,89.41,89.42,8677.0
2025-05-23 14:10:00,89.42,89.42,89.35,89.4,9076.0,89.42,89.42,89.35,89.4,9076.0
2025-05-23 14:15:00,89.4,89.46,89.35,89.36,18701.0,89.4,89.46,89.35,89.36,18701.0
2025-05-23 14:20:00,89.36,89.36,89.22,89.32,15675.0,89.36,89.36,89.22,89.32,15675.0
2025-05-23 14:25:00,89.33,89.33,89.26,89.28,10994.0,89.33,89.33,89.26,89.28,10994.0
2025-05-23 14:30:00,89.28,89.35,89.27,89.34,11805.0,89.28,89.35,89.27,89.34,11805.0
2025-05-23 14:35:00,89.34,89.39,89.3,89.31,15688.0,89.34,89.39,89.3,89.31,15688.0
2025-05-23 14:40:00,89.31,89.36,89.29,89.35,15024.0,89.31,89.36,89.29,89.35,15024.0
2025-05-23 14:45:00,89.35,89.38,89.32,89.38,13707.0,89.35,89.38,89.32,89.38,13707.0
2025-05-23 14:50:00,89.38,89.4,89.35,89.35,10049.0,89.38,89.4,89.35,89.35,10049.0
2025-05-23 14:55:00,89.36,89.37,89.27,89.32,10591.0,89.36,89.37,89.27,89.32,10591.0
2025-05-23 15:00:00,89.32,89.32,89.27,89.3,17848.0,89.32,89.32,89.27,89.3,17848.0
2025-05-23 15:05:00,89.3,89.37,89.29,89.37,14374.0,89.3,89.37,89.29,89.37,14374.0
2025-05-23 15:10:00,89.36,89.44,89.36,89.42,18825.0,89.36,89.44,89.36,89.42,18825.0
2025-05-23 15:15:00,89.41,89.41,89.29,89.29,19676.0,89.41,89.41,89.29,89.29,19676.0
2025-05-23 15:20:00,89.29,89.33,89.24,89.27,19334.0,89.29,89.33,89.24,89.27,19334.0
2025-05-23 15:25:00,89.27,89.28,89.16,89.16,27564.0,89.27,89.28,89.16,89.16,27564.0
2025-05-23 15:30:00,89.16,89.24,89.14,89.24,32560.0,89.16,89.24,89.14,89.24,32560.0
2025-05-23 15:35:00,89.24,89.29,89.16,89.29,23044.0,89.24,89.29,89.16,89.29,23044.0
2025-05-23 15:40:00,89.27,89.35,89.25,89.3,13469.0,89.27,89.35,89.25,89.3,13469.0
2025-05-23 15:45:00,89.3,89.31,89.19,89.21,24598.0,89.3,89.31,89.19,89.21,24598.0
2025-05-23 15:50:00,89.2,89.27,89.03,89.06,49915.0,89.2,89.27,89.03,89.06,49915.0
2025-05-23 15:55:00,89.04,89.15,89.04,89.09,189111.0,89.04,89.15,89.04,89.09,189111.0
2025-05-27 09:30:00,89.55,89.7,89.26,89.4,91241.0,89.55,89.7,89.26,89.4,91241.0
2025-05-27 09:35:00,89.37,89.38,89.19,89.33,39217.0,89.37,89.38,89.19,89.33,39217.0
2025-05-27 09:40:00,89.32,89.51,89.31,89.43,45923.0,89.32,89.51,89.31,89.43,45923.0
2025-05-27 09:45:00,89.43,89.56,89.42,89.55,52899.0,89.43,89.56,89.42,89.55,52899.0
2025-05-27 09:50:00,89.51,89.58,89.44,89.53,20590.0,89.51,89.58,89.44,89.53,20590.0
2025-05-27 09:55:00,89.53,89.61,89.53,89.53,17578.0,89.53,89.61,89.53,89.53,17578.0
2025-05-27 10:00:00,89.54,89.66,89.48,89.49,39428.0,89.54,89.66,89.48,89.49,39428.0
2025-05-27 10:05:00,89.49,89.5,89.42,89.46,30595.0,89.49,89.5,89.42,89.46,30595.0
2025-05-27 10:10:00,89.46,89.55,89.46,89.54,24409.0,89.46,89.55,89.46,89.54,24409.0
2025-05-27 10:15:00,89.54,89.76,89.53,89.76,25746.0,89.54,89.76,89.53,89.76,25746.0
2025-05-27 10:20:00,89.75,89.95,89.75,89.87,32768.0,89.75,89.95,89.75,89.87,32768.0
2025-05-27 10:25:00,89.88,89.93,89.85,89.87,18608.0,89.88,89.93,89.85,89.87,18608.0
2025-05-27 10:30:00,89.88,89.9,89.82,89.82,16803.0,89.88,89.9,89.82,89.82,16803.0
2025-05-27 10:35:00,89.83,89.85,89.71,89.77,13812.0,89.83,89.85,89.71,89.77,13812.0
2025-05-27 10:40:00,89.77,89.8,89.7,89.8,14093.0,89.77,89.8,89.7,89.8,14093.0
2025-05-27 10:45:00,89.8,89.86,89.79,89.82,9816.0,89.8,89.86,89.79,89.82,9816.0
2025-05-27 10:50:00,89.81,89.85,89.79,89.83,16622.0,89.81,89.85,89.79,89.83,16622.0
2025-05-27 10:55:00,89.83,89.86,89.75,89.78,12755.0,89.83,89.86,89.75,89.78,12755.0
2025-05-27 11:00:00,89.77,89.82,89.76,89.82,12902.0,89.77,89.82,89.76,89.82,12902.0
2025-05-27 11:05:00,89.82,89.82,89.73,89.74,22203.0,89.82,89.82,89.73,89.74,22203.0
2025-05-27 11:10:00,89.75,89.75,89.68,89.71,20749.0,89.75,89.75,89.68,89.71,20749.0
2025-05-27 11:15:00,89.71,89.79,89.71,89.76,91357.0,89.71,89.79,89.71,89.76,91357.0
2025-05-27 11:20:00,89.77,89.81,89.74,89.79,22112.0,89.77,89.81,89.74,89.79,22112.0
2025-05-27 11:25:00,89.79,89.93,89.78,89.91,25744.0,89.79,89.93,89.78,89.91,25744.0
2025-05-27 11:30:00,89.92,89.97,89.9,89.97,17680.0,89.92,89.97,89.9,89.97,17680.0
2025-05-27 11:35:00,89.98,90.03,89.95,90.02,49047.0,89.98,90.03,89.95,90.02,49047.0
2025-05-27 11:40:00,90.01,90.01,89.95,89.99,16314.0,90.01,90.01,89.95,89.99,16314.0
2025-05-27 11:45:00,89.98,90.02,89.96,89.99,20541.0,89.98,90.02,89.96,89.99,20541.0
2025-05-27 11:50:00,89.99,90.01,89.96,89.99,27134.0,89.99,90.01,89.96,89.99,27134.0
2025-05-27 11:55:00,89.99,89.99,89.86,89.87,15930.0,89.99,89.99,89.86,89.87,15930.0
2025-05-27 12:00:00,89.86,89.95,89.84,89.95,23056.0,89.86,89.95,89.84,89.95,23056.0
2025-05-27 12:05:00,89.95,90.02,89.95,89.97,60954.0,89.95,90.02,89.95,89.97,60954.0
2025-05-27 12:10:00,89.96,89.97,89.89,89.89,10230.0,89.96,89.97,89.89,89.89,10230.0
2025-05-27 12:15:00,89.89,89.89,89.82,89.88,13670.0,89.89,89.89,89.82,89.88,13670.0
2025-05-27 12:20:00,89.89,89.96,89.88,89.96,10769.0,89.89,89.96,89.88,89.96,10769.0
2025-05-27 12:25:00,89.96,89.98,89.94,89.97,9683.0,89.96,89.98,89.94,89.97,9683.0
2025-05-27 12:30:00,89.97,89.99,89.94,89.94,17075.0,89.97,89.99,89.94,89.94,17075.0
2025-05-27 12:35:00,89.95,89.98,89.88,89.98,23006.0,89.95,89.98,89.88,89.98,23006.0
2025-05-27 12:40:00,89.98,90.0,89.94,89.95,18890.0,89.98,90.0,89.94,89.95,18890.0
2025-05-27 12:45:00,89.95,89.99,89.9,89.92,15141.0,89.95,89.99,89.9,89.92,15141.0
2025-05-27 12:50:00,89.92,89.93,89.87,89.93,16280.0,89.92,89.93,89.87,89.93,16280.0
2025-05-27 12:55:00,89.94,89.95,89.86,89.9,8259.0,89.94,89.95,89.86,89.9,8259.0
2025-05-27 13:00:00,89.9,89.95,89.88,89.94,6960.0,89.9,89.95,89.88,89.94,6960.0
2025-05-27 13:05:00,89.93,89.95,89.9,89.91,9855.0,89.93,89.95,89.9,89.91,9855.0
2025-05-27 13:10:00,89.91,89.95,89.89,89.93,12942.0,89.91,89.95,89.89,89.93,12942.0
2025-05-27 13:15:00,89.93,90.0,89.93,89.98,8748.0,89.93,90.0,89.93,89.98,8748.0
2025-05-27 13:20:00,89.98,90.0,89.95,89.97,11053.0,89.98,90.0,89.95,89.97,11053.0
2025-05-27 13:25:00,89.97,90.0,89.97,89.97,10522.0,89.97,90.0,89.97,89.97,10522.0
2025-05-27 13:30:00,89.98,89.99,89.95,89.98,20468.0,89.98,89.99,89.95,89.98,20468.0
2025-05-27 13:35:00,89.99,89.99,89.94,89.97,10066.0,89.99,89.99,89.94,89.97,10066.0
2025-05-27 13:40:00,89.96,90.02,89.95,90.02,38322.0,89.96,90.02,89.95,90.02,38322.0
2025-05-27 13:45:00,90.04,90.06,90.01,90.06,21460.0,90.04,90.06,90.01,90.06,21460.0
2025-05-27 13:50:00,90.06,90.11,90.05,90.09,14849.0,90.06,90.11,90.05,90.09,14849.0
2025-05-27 13:55:00,90.09,90.13,90.07,90.11,15646.0,90.09,90.13,90.07,90.11,15646.0
2025-05-27 14:00:00,90.12,90.18,90.08,90.09,14235.0,90.12,90.18,90.08,90.09,14235.0
2025-05-27 14:05:00,90.08,90.15,90.07,90.11,13892.0,90.08,90.15,90.07,90.11,13892.0
2025-05-27 14:10:00,90.11,90.17,90.1,90.17,16495.0,90.11,90.17,90.1,90.17,16495.0
2025-05-27 14:15:00,90.17,90.18,90.08,90.1,14494.0,90.17,90.18,90.08,90.1,14494.0
2025-05-27 14:20:00,90.09,90.1,90.04,90.09,12532.0,90.09,90.1,90.04,90.09,12532.0
2025-05-27 14:25:00,90.09,90.12,90.09,90.12,18368.0,90.09,90.12,90.09,90.12,18368.0
2025-05-27 14:30:00,90.11,90.19,90.1,90.17,24873.0,90.11,90.19,90.1,90.17,24873.0
2025-05-27 14:35:00,90.17,90.27,90.15,90.27,22661.0,90.17,90.27,90.15,90.27,22661.0
2025-05-27 14:40:00,90.26,90.27,90.2,90.21,22850.0,90.26,90.27,90.2,90.21,22850.0
2025-05-27 14:45:00,90.21,90.27,90.18,90.19,23936.0,90.21,90.27,90.18,90.19,23936.0
2025-05-27 14:50:00,90.19,90.22,90.18,90.19,18501.0,90.19,90.22,90.18,90.19,18501.0
2025-05-27 14:55:00,90.2,90.2,90.15,90.17,17512.0,90.2,90.2,90.15,90.17,17512.0
2025-05-27 15:00:00,90.18,90.25,90.15,90.22,27508.0,90.18,90.25,90.15,90.22,27508.0
2025-05-27 15:05:00,90.22,90.23,90.2,90.2,19528.0,90.22,90.23,90.2,90.2,19528.0
2025-05-27 15:10:00,90.2,90.2,90.15,90.15,18168.0,90.2,90.2,90.15,90.15,18168.0
2025-05-27 15:15:00,90.16,90.18,90.12,90.18,24018.0,90.16,90.18,90.12,90.18,24018.0
2025-05-27 15:20:00,90.17,90.18,90.14,90.16,22683.0,90.17,90.18,90.14,90.16,22683.0
2025-05-27 15:25:00,90.16,90.19,90.13,90.14,22752.0,90.16,90.19,90.13,90.14,22752.0
2025-05-27 15:30:00,90.13,90.16,90.06,90.15,38681.0,90.13,90.16,90.06,90.15,38681.0
2025-05-27 15:35:00,90.15,90.16,90.04,90.11,37265.0,90.15,90.16,90.04,90.11,37265.0
2025-05-27 15:40:00,90.11,90.15,90.1,90.13,24611.0,90.11,90.15,90.1,90.13,24611.0
2025-05-27 15:45:00,90.13,90.14,90.08,90.11,32692.0,90.13,90.14,90.08,90.11,32692.0
2025-05-27 15:50:00,90.11,90.19,90.05,90.14,64330.0,90.11,90.19,90.05,90.14,64330.0
2025-05-27 15:55:00,90.14,90.25,90.1,90.23,230998.0,90.14,90.25,90.1,90.23,230998.0
2025-05-28 09:30:00,90.06,90.23,89.89,90.05,68589.0,90.06,90.23,89.89,90.05,68589.0
2025-05-28 09:35:00,90.03,90.12,89.95,89.98,26678.0,90.03,90.12,89.95,89.98,26678.0
2025-05-28 09:40:00,90.0,90.08,89.93,90.08,21407.0,90.0,90.08,89.93,90.08,21407.0
2025-05-28 09:45:00,90.08,90.2,90.06,90.06,38887.0,90.08,90.2,90.06,90.06,38887.0
2025-05-28 09:50:00,90.03,90.04,89.83,89.91,11998.0,90.03,90.04,89.83,89.91,11998.0
2025-05-28 09:55:00,89.94,90.07,89.94,89.99,24015.0,89.94,90.07,89.94,89.99,24015.0
2025-05-28 10:00:00,89.98,90.02,89.77,89.82,15064.0,89.98,90.02,89.77,89.82,15064.0
2025-05-28 10:05:00,89.81,89.9,89.79,89.84,22761.0,89.81,89.9,89.79,89.84,22761.0
2025-05-28 10:10:00,89.84,89.85,89.68,89.68,27156.0,89.84,89.85,89.68,89.68,27156.0
2025-05-28 10:15:00,89.67,89.77,89.67,89.73,22119.0,89.67,89.77,89.67,89.73,22119.0
2025-05-28 10:20:00,89.73,89.73,89.66,89.69,17101.0,89.73,89.73,89.66,89.69,17101.0
2025-05-28 10:25:00,89.68,89.68,89.5,89.52,6917.0,89.68,89.68,89.5,89.52,6917.0
2025-05-28 10:30:00,89.52,89.54,89.46,89.51,14075.0,89.52,89.54,89.46,89.51,14075.0
2025-05-28 10:35:00,89.5,89.53,89.36,89.4,10713.0,89.5,89.53,89.36,89.4,10713.0
2025-05-28 10:40:00,89.38,89.47,89.3,89.3,13221.0,89.38,89.47,89.3,89.3,13221.0
2025-05-28 10:45:00,89.28,89.31,89.23,89.29,14700.0,89.28,89.31,89.23,89.29,14700.0
2025-05-28 10:50:00,89.3,89.3,89.12,89.14,21351.0,89.3,89.3,89.12,89.14,21351.0
2025-05-28 10:55:00,89.14,89.2,89.13,89.18,20340.0,89.14,89.2,89.13,89.18,20340.0
2025-05-28 11:00:00,89.19,89.34,89.17,89.33,23005.0,89.19,89.34,89.17,89.33,23005.0
2025-05-28 11:05:00,89.32,89.35,89.22,89.24,10218.0,89.32,89.35,89.22,89.24,10218.0
2025-05-28 11:10:00,89.24,89.29,89.21,89.21,15619.0,89.24,89.29,89.21,89.21,15619.0
2025-05-28 11:15:00,89.22,89.26,89.2,89.25,22703.0,89.22,89.26,89.2,89.25,22703.0
2025-05-28 11:20:00,89.26,89.26,89.14,89.17,14357.0,89.26,89.26,89.14,89.17,14357.0
2025-05-28 11:25:00,89.17,89.18,89.05,89.06,23549.0,89.17,89.18,89.05,89.06,23549.0
2025-05-28 11:30:00,89.07,89.11,89.01,89.02,8426.0,89.07,89.11,89.01,89.02,8426.0
2025-05-28 11:35:00,89.04,89.08,88.95,89.08,11324.0,89.04,89.08,88.95,89.08,11324.0
2025-05-28 11:40:00,89.06,89.1,89.05,89.07,5564.0,89.06,89.1,89.05,89.07,5564.0
2025-05-28 11:45:00,89.08,89.13,89.03,89.08,24450.0,89.08,89.13,89.03,89.08,24450.0
2025-05-28 11:50:00,89.1,89.23,89.09,89.22,9192.0,89.1,89.23,89.09,89.22,9192.0
2025-05-28 11:55:00,89.22,89.23,89.12,89.12,8761.0,89.22,89.23,89.12,89.12,8761.0
2025-05-28 12:00:00,89.14,89.22,89.13,89.2,6114.0,89.14,89.22,89.13,89.2,6114.0
2025-05-28 12:05:00,89.19,89.28,89.18,89.27,5780.0,89.19,89.28,89.18,89.27,5780.0
2025-05-28 12:10:00,89.27,89.27,89.22,89.25,8339.0,89.27,89.27,89.22,89.25,8339.0
2025-05-28 12:15:00,89.26,89.26,89.24,89.26,5499.0,89.26,89.26,89.24,89.26,5499.0
2025-05-28 12:20:00,89.26,89.27,89.22,89.27,6687.0,89.26,89.27,89.22,89.27,6687.0
2025-05-28 12:25:00,89.28,89.3,89.26,89.27,13714.0,89.28,89.3,89.26,89.27,13714.0
2025-05-28 12:30:00,89.27,89.29,89.23,89.29,9096.0,89.27,89.29,89.23,89.29,9096.0
2025-05-28 12:35:00,89.3,89.39,89.3,89.37,7931.0,89.3,89.39,89.3,89.37,7931.0
2025-05-28 12:40:00,89.37,89.41,89.34,89.41,3380.0,89.37,89.41,89.34,89.41,3380.0
2025-05-28 12:45:00,89.41,89.44,89.39,89.42,8805.0,89.41,89.44,89.39,89.42,8805.0
2025-05-28 12:50:00,89.42,89.43,89.35,89.37,9054.0,89.42,89.43,89.35,89.37,9054.0
2025-05-28 12:55:00,89.38,89.42,89.36,89.39,6230.0,89.38,89.42,89.36,89.39,6230.0
2025-05-28 13:00:00,89.39,89.46,89.38,89.41,13279.0,89.39,89.46,89.38,89.41,13279.0
2025-05-28 13:05:00,89.4,89.46,89.39,89.43,10753.0,89.4,89.46,89.39,89.43,10753.0
2025-05-28 13:10:00,89.43,89.44,89.37,89.4,15741.0,89.43,89.44,89.37,89.4,15741.0
2025-05-28 13:15:00,89.42,89.49,89.41,89.48,10469.0,89.42,89.49,89.41,89.48,10469.0
2025-05-28 13:20:00,89.48,89.5,89.42,89.44,13643.0,89.48,89.5,89.42,89.44,13643.0
2025-05-28 13:25:00,89.43,89.45,89.4,89.4,11692.0,89.43,89.45,89.4,89.4,11692.0
2025-05-28 13:30:00,89.4,89.43,89.38,89.39,12920.0,89.4,89.43,89.38,89.39,12920.0
2025-05-28 13:35:00,89.38,89.38,89.31,89.34,12208.0,89.38,89.38,89.31,89.34,12208.0
2025-05-28 13:40:00,89.35,89.35,89.29,89.31,12508.0,89.35,89.35,89.29,89.31,12508.0
2025-05-28 13:45:00,89.3,89.34,89.29,89.34,9808.0,89.3,89.34,89.29,89.34,9808.0
2025-05-28 13:50:00,89.32,89.35,89.29,89.35,7729.0,89.32,89.35,89.29,89.35,7729.0
2025-05-28 13:55:00,89.35,89.38,89.3,89.34,9975.0,89.35,89.38,89.3,89.34,9975.0
2025-05-28 14:00:00,89.34,89.45,89.34,89.45,13006.0,89.34,89.45,89.34,89.45,13006.0
2025-05-28 14:05:00,89.46,89.47,89.38,89.38,15683.0,89.46,89.47,89.38,89.38,15683.0
2025-05-28 14:10:00,89.4,89.48,89.39,89.46,7532.0,89.4,89.48,89.39,89.46,7532.0
2025-05-28 14:15:00,89.46,89.48,89.41,89.42,12316.0,89.46,89.48,89.41,89.42,12316.0
2025-05-28 14:20:00,89.42,89.44,89.39,89.43,11622.0,89.42,89.44,89.39,89.43,11622.0
2025-05-28 14:25:00,89.44,89.49,89.44,89.48,9814.0,89.44,89.49,89.44,89.48,9814.0
2025-05-28 14:30:00,89.48,89.53,89.47,89.48,13117.0,89.48,89.53,89.47,89.48,13117.0
2025-05-28 14:35:00,89.49,89.49,89.43,89.43,10186.0,89.49,89.49,89.43,89.43,10186.0
2025-05-28 14:40:00,89.43,89.48,89.42,89.46,14449.0,89.43,89.48,89.42,89.46,14449.0
2025-05-28 14:45:00,89.45,89.48,89.38,89.38,15195.0,89.45,89.48,89.38,89.38,15195.0
2025-05-28 14:50:00,89.39,89.41,89.14,89.27,22057.0,89.39,89.41,89.14,89.27,22057.0
2025-05-28 14:55:00,89.26,89.39,89.24,89.37,12098.0,89.26,89.39,89.24,89.37,12098.0
2025-05-28 15:00:00,89.37,89.39,89.34,89.36,15959.0,89.37,89.39,89.34,89.36,15959.0
2025-05-28 15:05:00,89.36,89.46,89.36,89.42,29038.0,89.36,89.46,89.36,89.42,29038.0
2025-05-28 15:10:00,89.43,89.46,89.29,89.31,33673.0,89.43,89.46,89.29,89.31,33673.0
2025-05-28 15:15:00,89.32,89.32,89.26,89.31,19215.0,89.32,89.32,89.26,89.31,19215.0
2025-05-28 15:20:00,89.31,89.31,89.24,89.26,19594.0,89.31,89.31,89.24,89.26,19594.0
2025-05-28 15:25:00,89.25,89.26,89.18,89.2,24669.0,89.25,89.26,89.18,89.2,24669.0
2025-05-28 15:30:00,89.19,89.21,89.06,89.08,64894.0,89.19,89.21,89.06,89.08,64894.0
2025-05-28 15:35:00,89.08,89.09,89.01,89.06,36053.0,89.08,89.09,89.01,89.06,36053.0
2025-05-28 15:40:00,89.06,89.11,89.01,89.09,46863.0,89.06,89.11,89.01,89.09,46863.0
2025-05-28 15:45:00,89.08,89.1,89.02,89.03,36624.0,89.08,89.1,89.02,89.03,36624.0
2025-05-28 15:50:00,89.02,89.03,88.73,88.79,107377.0,89.02,89.03,88.73,88.79,107377.0
2025-05-28 15:55:00,88.79,88.91,88.74,88.82,302960.0,88.79,88.91,88.74,88.82,302960.0
2025-05-29 09:30:00,89.35,89.87,88.85,88.85,64950.0,89.35,89.87,88.85,88.85,64950.0
2025-05-29 09:35:00,88.88,88.95,88.79,88.93,19835.0,88.88,88.95,88.79,88.93,19835.0
2025-05-29 09:40:00,88.95,89.04,88.89,88.9,35901.0,88.95,89.04,88.89,88.9,35901.0
2025-05-29 09:45:00,88.91,88.99,88.78,88.89,44879.0,88.91,88.99,88.78,88.89,44879.0
2025-05-29 09:50:00,88.87,88.92,88.77,88.89,30750.0,88.87,88.92,88.77,88.89,30750.0
2025-05-29 09:55:00,88.9,88.9,88.54,88.76,20703.0,88.9,88.9,88.54,88.76,20703.0
2025-05-29 10:00:00,88.76,88.84,88.75,88.81,22577.0,88.76,88.84,88.75,88.81,22577.0
2025-05-29 10:05:00,88.79,88.79,88.55,88.57,14924.0,88.79,88.79,88.55,88.57,14924.0
2025-05-29 10:10:00,88.58,88.65,88.52,88.57,17885.0,88.58,88.65,88.52,88.57,17885.0
2025-05-29 10:15:00,88.56,88.67,88.52,88.59,41554.0,88.56,88.67,88.52,88.59,41554.0
2025-05-29 10:20:00,88.6,88.77,88.56,88.75,34276.0,88.6,88.77,88.56,88.75,34276.0
2025-05-29 10:25:00,88.76,88.87,88.75,88.83,35714.0,88.76,88.87,88.75,88.83,35714.0
2025-05-29 10:30:00,88.83,88.9,88.7,88.7,16884.0,88.83,88.9,88.7,88.7,16884.0
2025-05-29 10:35:00,88.72,88.86,88.72,88.76,19019.0,88.72,88.86,88.72,88.76,19019.0
2025-05-29 10:40:00,88.76,88.78,88.68,88.75,19880.0,88.76,88.78,88.68,88.75,19880.0
2025-05-29 10:45:00,88.75,88.86,88.66,88.86,86734.0,88.75,88.86,88.66,88.86,86734.0
2025-05-29 10:50:00,88.84,88.98,88.84,88.92,23650.0,88.84,88.98,88.84,88.92,23650.0
2025-05-29 10:55:00,88.92,89.03,88.91,88.99,9343.0,88.92,89.03,88.91,88.99,9343.0
2025-05-29 11:00:00,88.99,89.01,88.88,88.92,14827.0,88.99,89.01,88.88,88.92,14827.0
2025-05-29 11:05:00,88.92,88.98,88.92,88.95,15067.0,88.92,88.98,88.92,88.95,15067.0
2025-05-29 11:10:00,88.95,89.08,88.92,88.96,24956.0,88.95,89.08,88.92,88.96,24956.0
2025-05-29 11:15:00,88.98,89.07,88.94,89.05,27940.0,88.98,89.07,88.94,89.05,27940.0
2025-05-29 11:20:00,89.04,89.16,89.04,89.13,11014.0,89.04,89.16,89.04,89.13,11014.0
2025-05-29 11:25:00,89.14,89.19,89.11,89.12,29563.0,89.14,89.19,89.11,89.12,29563.0
2025-05-29 11:30:00,89.12,89.13,88.84,88.9,17710.0,89.12,89.13,88.84,88.9,17710.0
2025-05-29 11:35:00,88.89,88.95,88.83,88.85,6833.0,88.89,88.95,88.83,88.85,6833.0
2025-05-29 11:40:00,88.84,88.88,88.82,88.85,9347.0,88.84,88.88,88.82,88.85,9347.0
2025-05-29 11:45:00,88.86,88.89,88.81,88.85,8646.0,88.86,88.89,88.81,88.85,8646.0
2025-05-29 11:50:00,88.86,89.0,88.86,88.92,7951.0,88.86,89.0,88.86,88.92,7951.0
2025-05-29 11:55:00,88.92,88.94,88.55,88.64,23563.0,88.92,88.94,88.55,88.64,23563.0
2025-05-29 12:00:00,88.63,88.72,88.52,88.68,9882.0,88.63,88.72,88.52,88.68,9882.0
2025-05-29 12:05:00,88.69,88.72,88.65,88.67,8870.0,88.69,88.72,88.65,88.67,8870.0
2025-05-29 12:10:00,88.67,88.84,88.67,88.82,7379.0,88.67,88.84,88.67,88.82,7379.0
2025-05-29 12:15:00,88.84,88.89,88.82,88.89,7210.0,88.84,88.89,88.82,88.89,7210.0
2025-05-29 12:20:00,88.89,88.89,88.81,88.85,12556.0,88.89,88.89,88.81,88.85,12556.0
2025-05-29 12:25:00,88.86,88.92,88.86,88.91,14766.0,88.86,88.92,88.86,88.91,14766.0
2025-05-29 12:30:00,88.91,88.97,88.91,88.97,7217.0,88.91,88.97,88.91,88.97,7217.0
2025-05-29 12:35:00,88.96,89.02,88.95,89.02,39314.0,88.96,89.02,88.95,89.02,39314.0
2025-05-29 12:40:00,89.03,89.08,89.01,89.06,6645.0,89.03,89.08,89.01,89.06,6645.0
2025-05-29 12:45:00,89.07,89.08,89.0,89.01,7887.0,89.07,89.08,89.0,89.01,7887.0
2025-05-29 12:50:00,89.01,89.04,88.98,88.99,9157.0,89.01,89.04,88.98,88.99,9157.0
2025-05-29 12:55:00,89.0,89.11,89.0,89.09,8135.0,89.0,89.11,89.0,89.09,8135.0
2025-05-29 13:00:00,89.09,89.19,89.08,89.1,11841.0,89.09,89.19,89.08,89.1,11841.0
2025-05-29 13:05:00,89.12,89.12,89.04,89.06,6092.0,89.12,89.12,89.04,89.06,6092.0
2025-05-29 13:10:00,89.06,89.11,89.04,89.09,6429.0,89.06,89.11,89.04,89.09,6429.0
2025-05-29 13:15:00,89.1,89.12,89.04,89.07,11868.0,89.1,89.12,89.04,89.07,11868.0
2025-05-29 13:20:00,89.08,89.14,89.06,89.06,10083.0,89.08,89.14,89.06,89.06,10083.0
2025-05-29 13:25:00,89.06,89.07,89.0,89.01,11720.0,89.06,89.07,89.0,89.01,11720.0
2025-05-29 13:30:00,89.01,89.06,89.0,89.03,22372.0,89.01,89.06,89.0,89.03,22372.0
2025-05-29 13:35:00,89.02,89.15,89.01,89.14,33597.0,89.02,89.15,89.01,89.14,33597.0
2025-05-29 13:40:00,89.14,89.22,89.14,89.21,6848.0,89.14,89.22,89.14,89.21,6848.0
2025-05-29 13:45:00,89.23,89.26,89.21,89.22,8259.0,89.23,89.26,89.21,89.22,8259.0
2025-05-29 13:50:00,89.22,89.3,89.21,89.27,7863.0,89.22,89.3,89.21,89.27,7863.0
2025-05-29 13:55:00,89.27,89.29,89.19,89.23,7973.0,89.27,89.29,89.19,89.23,7973.0
2025-05-29 14:00:00,89.24,89.31,89.23,89.31,10961.0,89.24,89.31,89.23,89.31,10961.0
2025-05-29 14:05:00,89.31,89.31,89.25,89.26,8521.0,89.31,89.31,89.25,89.26,8521.0
2025-05-29 14:10:00,89.27,89.28,89.22,89.27,18166.0,89.27,89.28,89.22,89.27,18166.0
2025-05-29 14:15:00,89.26,89.27,89.1,89.11,19281.0,89.26,89.27,89.1,89.11,19281.0
2025-05-29 14:20:00,89.11,89.16,89.06,89.09,13603.0,89.11,89.16,89.06,89.09,13603.0
2025-05-29 14:25:00,89.08,89.19,89.08,89.15,16856.0,89.08,89.19,89.08,89.15,16856.0
2025-05-29 14:30:00,89.16,89.23,89.14,89.2,19677.0,89.16,89.23,89.14,89.2,19677.0
2025-05-29 14:35:00,89.2,89.27,89.2,89.25,37727.0,89.2,89.27,89.2,89.25,37727.0
2025-05-29 14:40:00,89.26,89.34,89.25,89.31,11886.0,89.26,89.34,89.25,89.31,11886.0
2025-05-29 14:45:00,89.32,89.34,89.28,89.29,11811.0,89.32,89.34,89.28,89.29,11811.0
2025-05-29 14:50:00,89.29,89.32,89.27,89.27,8612.0,89.29,89.32,89.27,89.27,8612.0
2025-05-29 14:55:00,89.27,89.3,89.17,89.21,16005.0,89.27,89.3,89.17,89.21,16005.0
2025-05-29 15:00:00,89.2,89.21,89.12,89.13,24612.0,89.2,89.21,89.12,89.13,24612.0
2025-05-29 15:05:00,89.12,89.13,89.0,89.05,30129.0,89.12,89.13,89.0,89.05,30129.0
2025-05-29 15:10:00,89.06,89.1,89.01,89.02,19176.0,89.06,89.1,89.01,89.02,19176.0
2025-05-29 15:15:00,89.03,89.07,89.0,89.06,19513.0,89.03,89.07,89.0,89.06,19513.0
2025-05-29 15:20:00,89.06,89.09,89.02,89.05,24866.0,89.06,89.09,89.02,89.05,24866.0
2025-05-29 15:25:00,89.04,89.07,88.98,88.99,28539.0,89.04,89.07,88.98,88.99,28539.0
2025-05-29 15:30:00,88.98,89.01,88.93,89.01,67123.0,88.98,89.01,88.93,89.01,67123.0
2025-05-29 15:35:00,89.0,89.04,88.91,88.92,61645.0,89.0,89.04,88.91,88.92,61645.0
2025-05-29 15:40:00,88.91,89.01,88.9,88.99,50964.0,88.91,89.01,88.9,88.99,50964.0
2025-05-29 15:45:00,88.98,89.11,88.98,89.07,62885.0,88.98,89.11,88.98,89.07,62885.0
2025-05-29 15:50:00,89.07,89.15,88.89,88.95,114015.0,89.07,89.15,88.89,88.95,114015.0
2025-05-29 15:55:00,88.96,89.11,88.9,89.08,262739.0,88.96,89.11,88.9,89.08,262739.0
2025-05-30 09:30:00,88.8,88.85,88.35,88.49,82142.0,88.8,88.85,88.35,88.49,82142.0
2025-05-30 09:35:00,88.47,88.48,88.3,88.3,24221.0,88.47,88.48,88.3,88.3,24221.0
2025-05-30 09:40:00,88.3,88.38,88.29,88.35,19465.0,88.3,88.38,88.29,88.35,19465.0
2025-05-30 09:45:00,88.34,88.47,88.26,88.26,21744.0,88.34,88.47,88.26,88.26,21744.0
2025-05-30 09:50:00,88.25,88.26,88.13,88.22,41849.0,88.25,88.26,88.13,88.22,41849.0
2025-05-30 09:55:00,88.23,88.23,87.96,87.98,19884.0,88.23,88.23,87.96,87.98,19884.0
2025-05-30 10:00:00,88.0,88.21,88.0,88.18,30611.0,88.0,88.21,88.0,88.18,30611.0
2025-05-30 10:05:00,88.2,88.39,88.19,88.34,23990.0,88.2,88.39,88.19,88.34,23990.0
2025-05-30 10:10:00,88.32,88.32,88.21,88.23,21437.0,88.32,88.32,88.21,88.23,21437.0
2025-05-30 10:15:00,88.26,88.31,88.23,88.27,15373.0,88.26,88.31,88.23,88.27,15373.0
2025-05-30 10:20:00,88.26,88.31,88.22,88.3,17202.0,88.26,88.31,88.22,88.3,17202.0
2025-05-30 10:25:00,88.3,88.34,88.24,88.3,19998.0,88.3,88.34,88.24,88.3,19998.0
2025-05-30 10:30:00,88.3,88.47,88.26,88.47,37219.0,88.3,88.47,88.26,88.47,37219.0
2025-05-30 10:35:00,88.47,88.54,88.44,88.54,11949.0,88.47,88.54,88.44,88.54,11949.0
2025-05-30 10:40:00,88.53,88.6,88.46,88.54,14543.0,88.53,88.6,88.46,88.54,14543.0
2025-05-30 10:45:00,88.53,88.53,88.45,88.48,18795.0,88.53,88.53,88.45,88.48,18795.0
2025-05-30 10:50:00,88.47,88.48,88.39,88.47,11791.0,88.47,88.48,88.39,88.47,11791.0
2025-05-30 10:55:00,88.46,88.55,88.37,88.39,17266.0,88.46,88.55,88.37,88.39,17266.0
2025-05-30 11:00:00,88.4,88.47,88.39,88.46,8540.0,88.4,88.47,88.39,88.46,8540.0
2025-05-30 11:05:00,88.46,88.62,88.46,88.58,19142.0,88.46,88.62,88.46,88.58,19142.0
2025-05-30 11:10:00,88.59,88.61,88.53,88.55,14070.0,88.59,88.61,88.53,88.55,14070.0
2025-05-30 11:15:00,88.54,88.54,88.45,88.5,11775.0,88.54,88.54,88.45,88.5,11775.0
2025-05-30 11:20:00,88.51,88.59,88.51,88.55,14443.0,88.51,88.59,88.51,88.55,14443.0
2025-05-30 11:25:00,88.54,88.67,88.51,88.65,14463.0,88.54,88.67,88.51,88.65,14463.0
2025-05-30 11:30:00,88.64,88.69,88.48,88.52,13946.0,88.64,88.69,88.48,88.52,13946.0
2025-05-30 11:35:00,88.51,88.6,88.5,88.58,14968.0,88.51,88.6,88.5,88.58,14968.0
2025-05-30 11:40:00,88.57,88.57,88.47,88.52,15739.0,88.57,88.57,88.47,88.52,15739.0
2025-05-30 11:45:00,88.51,88.58,88.43,88.58,34575.0,88.51,88.58,88.43,88.58,34575.0
2025-05-30 11:50:00,88.58,88.6,88.54,88.57,17010.0,88.58,88.6,88.54,88.57,17010.0
2025-05-30 11:55:00,88.58,88.63,88.55,88.57,13257.0,88.58,88.63,88.55,88.57,13257.0
2025-05-30 12:00:00,88.58,88.62,88.55,88.58,17076.0,88.58,88.62,88.55,88.58,17076.0
2025-05-30 12:05:00,88.58,88.73,88.57,88.73,16343.0,88.58,88.73,88.57,88.73,16343.0
2025-05-30 12:10:00,88.73,88.79,88.71,88.75,16540.0,88.73,88.79,88.71,88.75,16540.0
2025-05-30 12:15:00,88.75,88.76,88.59,88.64,17595.0,88.75,88.76,88.59,88.64,17595.0
2025-05-30 12:20:00,88.63,88.65,88.53,88.59,11940.0,88.63,88.65,88.53,88.59,11940.0
2025-05-30 12:25:00,88.59,88.6,88.33,88.38,30529.0,88.59,88.6,88.33,88.38,30529.0
2025-05-30 12:30:00,88.37,88.4,88.09,88.26,25808.0,88.37,88.4,88.09,88.26,25808.0
2025-05-30 12:35:00,88.23,88.46,88.22,88.44,30658.0,88.23,88.46,88.22,88.44,30658.0
2025-05-30 12:40:00,88.46,88.48,88.3,88.34,24040.0,88.46,88.48,88.3,88.34,24040.0
2025-05-30 12:45:00,88.33,88.37,88.3,88.32,24019.0,88.33,88.37,88.3,88.32,24019.0
2025-05-30 12:50:00,88.32,88.32,88.23,88.25,16298.0,88.32,88.32,88.23,88.25,16298.0
2025-05-30 12:55:00,88.24,88.31,88.24,88.29,16406.0,88.24,88.31,88.24,88.29,16406.0
2025-05-30 13:00:00,88.28,88.37,88.25,88.33,44612.0,88.28,88.37,88.25,88.33,44612.0
2025-05-30 13:05:00,88.31,88.36,88.26,88.27,52596.0,88.31,88.36,88.26,88.27,52596.0
2025-05-30 13:10:00,88.27,88.28,88.14,88.14,46116.0,88.27,88.28,88.14,88.14,46116.0
2025-05-30 13:15:00,88.13,88.33,88.13,88.33,24097.0,88.13,88.33,88.13,88.33,24097.0
2025-05-30 13:20:00,88.34,88.44,88.32,88.37,10612.0,88.34,88.44,88.32,88.37,10612.0
2025-05-30 13:25:00,88.36,88.42,88.33,88.42,7104.0,88.36,88.42,88.33,88.42,7104.0
2025-05-30 13:30:00,88.44,88.48,88.43,88.43,13069.0,88.44,88.48,88.43,88.43,13069.0
2025-05-30 13:35:00,88.43,88.49,88.43,88.49,15523.0,88.43,88.49,88.43,88.49,15523.0
2025-05-30 13:40:00,88.49,88.54,88.46,88.47,12596.0,88.49,88.54,88.46,88.47,12596.0
2025-05-30 13:45:00,88.46,88.5,88.4,88.41,13387.0,88.46,88.5,88.4,88.41,13387.0
2025-05-30 13:50:00,88.43,88.53,88.43,88.49,18885.0,88.43,88.53,88.43,88.49,18885.0
2025-05-30 13:55:00,88.5,88.5,88.36,88.39,17370.0,88.5,88.5,88.36,88.39,17370.0
2025-05-30 14:00:00,88.39,88.52,88.38,88.52,49155.0,88.39,88.52,88.38,88.52,49155.0
2025-05-30 14:05:00,88.51,88.59,88.45,88.58,37912.0,88.51,88.59,88.45,88.58,37912.0
2025-05-30 14:10:00,88.58,88.63,88.56,88.61,19937.0,88.58,88.63,88.56,88.61,19937.0
2025-05-30 14:15:00,88.61,88.71,88.53,88.7,60205.0,88.61,88.71,88.53,88.7,60205.0
2025-05-30 14:20:00,88.72,88.72,88.59,88.6,37939.0,88.72,88.72,88.59,88.6,37939.0
2025-05-30 14:25:00,88.62,88.65,88.57,88.59,30167.0,88.62,88.65,88.57,88.59,30167.0
2025-05-30 14:30:00,88.6,88.64,88.55,88.55,34768.0,88.6,88.64,88.55,88.55,34768.0
2025-05-30 14:35:00,88.55,88.64,88.55,88.62,16029.0,88.55,88.64,88.55,88.62,16029.0
2025-05-30 14:40:00,88.63,88.64,88.54,88.56,15681.0,88.63,88.64,88.54,88.56,15681.0
2025-05-30 14:45:00,88.59,88.65,88.57,88.65,11449.0,88.59,88.65,88.57,88.65,11449.0
2025-05-30 14:50:00,88.65,88.68,88.59,88.59,17157.0,88.65,88.68,88.59,88.59,17157.0
2025-05-30 14:55:00,88.6,88.6,88.51,88.54,16015.0,88.6,88.6,88.51,88.54,16015.0
2025-05-30 15:00:00,88.54,88.61,88.53,88.59,18022.0,88.54,88.61,88.53,88.59,18022.0
2025-05-30 15:05:00,88.6,88.64,88.55,88.55,26932.0,88.6,88.64,88.55,88.55,26932.0
2025-05-30 15:10:00,88.54,88.61,88.5,88.58,15940.0,88.54,88.61,88.5,88.58,15940.0
2025-05-30 15:15:00,88.6,88.69,88.55,88.65,36030.0,88.6,88.69,88.55,88.65,36030.0
2025-05-30 15:20:00,88.66,88.72,88.62,88.7,48869.0,88.66,88.72,88.62,88.7,48869.0
2025-05-30 15:25:00,88.72,88.81,88.72,88.76,34357.0,88.72,88.81,88.72,88.76,34357.0
2025-05-30 15:30:00,88.76,88.76,88.64,88.76,31693.0,88.76,88.76,88.64,88.76,31693.0
2025-05-30 15:35:00,88.76,88.81,88.66,88.69,44939.0,88.76,88.81,88.66,88.69,44939.0
2025-05-30 15:40:00,88.68,88.68,88.55,88.62,35038.0,88.68,88.68,88.55,88.62,35038.0
2025-05-30 15:45:00,88.62,88.67,88.54,88.62,62731.0,88.62,88.67,88.54,88.62,62731.0
2025-05-30 15:50:00,88.6,88.72,88.51,88.56,93027.0,88.6,88.72,88.51,88.56,93027.0
2025-05-30 15:55:00,88.54,88.84,88.54,88.61,388186.0,88.54,88.84,88.54,88.61,388186.0
2025-06-02 09:30:00,88.2,88.42,88.2,88.39,45805.0,88.2,88.42,88.2,88.39,45805.0
2025-06-02 09:35:00,88.35,88.35,88.08,88.1,20426.0,88.35,88.35,88.08,88.1,20426.0
2025-06-02 09:40:00,88.09,88.09,87.92,87.97,14502.0,88.09,88.09,87.92,87.97,14502.0
2025-06-02 09:45:00,87.96,88.03,87.88,87.96,14172.0,87.96,88.03,87.88,87.96,14172.0
2025-06-02 09:50:00,87.95,87.95,87.8,87.92,21001.0,87.95,87.95,87.8,87.92,21001.0
2025-06-02 09:55:00,87.93,88.23,87.93,88.09,20960.0,87.93,88.23,87.93,88.09,20960.0
2025-06-02 10:00:00,88.08,88.1,87.83,87.92,20934.0,88.08,88.1,87.83,87.92,20934.0
2025-06-02 10:05:00,87.95,88.21,87.92,88.12,21117.0,87.95,88.21,87.92,88.12,21117.0
2025-06-02 10:10:00,88.12,88.17,88.02,88.1,9335.0,88.12,88.17,88.02,88.1,9335.0
2025-06-02 10:15:00,88.1,88.12,88.01,88.04,19242.0,88.1,88.12,88.01,88.04,19242.0
2025-06-02 10:20:00,88.02,88.22,88.02,88.13,9879.0,88.02,88.22,88.02,88.13,9879.0
2025-06-02 10:25:00,88.14,88.28,88.14,88.27,16141.0,88.14,88.28,88.14,88.27,16141.0
2025-06-02 10:30:00,88.27,88.49,88.26,88.49,16601.0,88.27,88.49,88.26,88.49,16601.0
2025-06-02 10:35:00,88.5,88.51,88.33,88.33,75449.0,88.5,88.51,88.33,88.33,75449.0
2025-06-02 10:40:00,88.32,88.39,88.29,88.35,10339.0,88.32,88.39,88.29,88.35,10339.0
2025-06-02 10:45:00,88.35,88.48,88.33,88.45,10885.0,88.35,88.48,88.33,88.45,10885.0
2025-06-02 10:50:00,88.45,88.5,88.43,88.47,9134.0,88.45,88.5,88.43,88.47,9134.0
2025-06-02 10:55:00,88.45,88.48,88.4,88.44,9749.0,88.45,88.48,88.4,88.44,9749.0
2025-06-02 11:00:00,88.44,88.5,88.42,88.47,15005.0,88.44,88.5,88.42,88.47,15005.0
2025-06-02 11:05:00,88.48,88.59,88.47,88.58,14546.0,88.48,88.59,88.47,88.58,14546.0
2025-06-02 11:10:00,88.57,88.71,88.55,88.68,11864.0,88.57,88.71,88.55,88.68,11864.0
2025-06-02 11:15:00,88.68,88.73,88.67,88.69,16238.0,88.68,88.73,88.67,88.69,16238.0
2025-06-02 11:20:00,88.69,88.71,88.57,88.6,17811.0,88.69,88.71,88.57,88.6,17811.0
2025-06-02 11:25:00,88.6,88.61,88.47,88.5,14620.0,88.6,88.61,88.47,88.5,14620.0
2025-06-02 11:30:00,88.51,88.54,88.45,88.46,33081.0,88.51,88.54,88.45,88.46,33081.0
2025-06-02 11:35:00,88.46,88.58,88.42,88.55,21582.0,88.46,88.58,88.42,88.55,21582.0
2025-06-02 11:40:00,88.56,88.6,88.54,88.57,7215.0,88.56,88.6,88.54,88.57,7215.0
2025-06-02 11:45:00,88.57,88.6,88.55,88.58,15919.0,88.57,88.6,88.55,88.58,15919.0
2025-06-02 11:50:00,88.58,88.64,88.57,88.58,10260.0,88.58,88.64,88.57,88.58,10260.0
2025-06-02 11:55:00,88.58,88.58,88.48,88.53,8930.0,88.58,88.58,88.48,88.53,8930.0
2025-06-02 12:00:00,88.53,88.53,88.43,88.48,10472.0,88.53,88.53,88.43,88.48,10472.0
2025-06-02 12:05:00,88.48,88.48,88.44,88.48,5709.0,88.48,88.48,88.44,88.48,5709.0
2025-06-02 12:10:00,88.48,88.5,88.46,88.47,5861.0,88.48,88.5,88.46,88.47,5861.0
2025-06-02 12:15:00,88.47,88.47,88.4,88.46,7730.0,88.47,88.47,88.4,88.46,7730.0
2025-06-02 12:20:00,88.46,88.48,88.43,88.44,10008.0,88.46,88.48,88.43,88.44,10008.0
2025-06-02 12:25:00,88.45,88.45,88.38,88.43,7841.0,88.45,88.45,88.38,88.43,7841.0
2025-06-02 12:30:00,88.43,88.47,88.39,88.44,10008.0,88.43,88.47,88.39,88.44,10008.0
2025-06-02 12:35:00,88.45,88.48,88.4,88.46,17192.0,88.45,88.48,88.4,88.46,17192.0
2025-06-02 12:40:00,88.48,88.52,88.42,88.51,9117.0,88.48,88.52,88.42,88.51,9117.0
2025-06-02 12:45:00,88.51,88.57,88.5,88.54,16371.0,88.51,88.57,88.5,88.54,16371.0
2025-06-02 12:50:00,88.54,88.67,88.53,88.66,22231.0,88.54,88.67,88.53,88.66,22231.0
2025-06-02 12:55:00,88.66,88.68,88.64,88.64,5819.0,88.66,88.68,88.64,88.64,5819.0
2025-06-02 13:00:00,88.67,88.71,88.67,88.7,6872.0,88.67,88.71,88.67,88.7,6872.0
2025-06-02 13:05:00,88.7,88.74,88.7,88.73,6580.0,88.7,88.74,88.7,88.73,6580.0
2025-06-02 13:10:00,88.72,88.73,88.66,88.66,8566.0,88.72,88.73,88.66,88.66,8566.0
2025-06-02 13:15:00,88.65,88.7,88.63,88.64,10774.0,88.65,88.7,88.63,88.64,10774.0
2025-06-02 13:20:00,88.64,88.68,88.59,88.68,17860.0,88.64,88.68,88.59,88.68,17860.0
2025-06-02 13:25:00,88.67,88.67,88.62,88.63,10305.0,88.67,88.67,88.62,88.63,10305.0
2025-06-02 13:30:00,88.62,88.69,88.6,88.61,17583.0,88.62,88.69,88.6,88.61,17583.0
2025-06-02 13:35:00,88.61,88.62,88.57,88.59,22924.0,88.61,88.62,88.57,88.59,22924.0
2025-06-02 13:40:00,88.59,88.6,88.54,88.55,11125.0,88.59,88.6,88.54,88.55,11125.0
2025-06-02 13:45:00,88.54,88.59,88.54,88.58,11939.0,88.54,88.59,88.54,88.58,11939.0
2025-06-02 13:50:00,88.58,88.61,88.56,88.57,16121.0,88.58,88.61,88.56,88.57,16121.0
2025-06-02 13:55:00,88.58,88.65,88.58,88.64,11037.0,88.58,88.65,88.58,88.64,11037.0
2025-06-02 14:00:00,88.63,88.69,88.62,88.67,33090.0,88.63,88.69,88.62,88.67,33090.0
2025-06-02 14:05:00,88.67,88.72,88.65,88.68,13315.0,88.67,88.72,88.65,88.68,13315.0
2025-06-02 14:10:00,88.68,88.77,88.67,88.74,9698.0,88.68,88.77,88.67,88.74,9698.0
2025-06-02 14:15:00,88.76,88.89,88.76,88.84,15778.0,88.76,88.89,88.76,88.84,15778.0
2025-06-02 14:20:00,88.83,88.92,88.8,88.84,11855.0,88.83,88.92,88.8,88.84,11855.0
2025-06-02 14:25:00,88.84,88.87,88.83,88.83,7418.0,88.84,88.87,88.83,88.83,7418.0
2025-06-02 14:30:00,88.83,88.92,88.83,88.89,19906.0,88.83,88.92,88.83,88.89,19906.0
2025-06-02 14:35:00,88.88,88.92,88.87,88.92,12826.0,88.88,88.92,88.87,88.92,12826.0
2025-06-02 14:40:00,88.92,88.92,88.88,88.91,16311.0,88.92,88.92,88.88,88.91,16311.0
2025-06-02 14:45:00,88.93,88.93,88.87,88.87,15667.0,88.93,88.93,88.87,88.87,15667.0
2025-06-02 14:50:00,88.86,88.9,88.85,88.87,8839.0,88.86,88.9,88.85,88.87,8839.0
2025-06-02 14:55:00,88.87,88.94,88.86,88.93,10748.0,88.87,88.94,88.86,88.93,10748.0
2025-06-02 15:00:00,88.93,88.97,88.91,88.96,13125.0,88.93,88.97,88.91,88.96,13125.0
2025-06-02 15:05:00,88.95,88.96,88.88,88.93,18136.0,88.95,88.96,88.88,88.93,18136.0
2025-06-02 15:10:00,88.93,88.93,88.9,88.93,11381.0,88.93,88.93,88.9,88.93,11381.0
2025-06-02 15:15:00,88.92,88.93,88.87,88.93,19920.0,88.92,88.93,88.87,88.93,19920.0
2025-06-02 15:20:00,88.92,89.01,88.91,89.0,29254.0,88.92,89.01,88.91,89.0,29254.0
2025-06-02 15:25:00,89.0,89.01,88.95,88.95,15286.0,89.0,89.01,88.95,88.95,15286.0
2025-06-02 15:30:00,88.94,88.96,88.89,88.91,28496.0,88.94,88.96,88.89,88.91,28496.0
2025-06-02 15:35:00,88.89,88.93,88.86,88.91,15312.0,88.89,88.93,88.86,88.91,15312.0
2025-06-02 15:40:00,88.9,88.9,88.83,88.85,18571.0,88.9,88.9,88.83,88.85,18571.0
2025-06-02 15:45:00,88.84,88.87,88.82,88.83,26959.0,88.84,88.87,88.82,88.83,26959.0
2025-06-02 15:50:00,88.83,88.9,88.81,88.88,61151.0,88.83,88.9,88.81,88.88,61151.0
2025-06-02 15:55:00,88.89,89.0,88.81,88.99,149551.0,88.89,89.0,88.81,88.99,149551.0
2025-06-03 09:30:00,88.78,89.23,88.5,89.23,57414.0,88.78,89.23,88.5,89.23,57414.0
2025-06-03 09:35:00,89.26,89.26,88.97,88.97,13831.0,89.26,89.26,88.97,88.97,13831.0
2025-06-03 09:40:00,88.97,89.14,88.94,88.95,46188.0,88.97,89.14,88.94,88.95,46188.0
2025-06-03 09:45:00,88.95,88.97,88.6,88.62,22340.0,88.95,88.97,88.6,88.62,22340.0
2025-06-03 09:50:00,88.59,88.66,88.51,88.65,16547.0,88.59,88.66,88.51,88.65,16547.0
2025-06-03 09:55:00,88.63,88.65,88.47,88.51,14315.0,88.63,88.65,88.47,88.51,14315.0
2025-06-03 10:00:00,88.53,88.69,88.44,88.66,14935.0,88.53,88.69,88.44,88.66,14935.0
2025-06-03 10:05:00,88.67,89.09,88.67,89.08,30146.0,88.67,89.09,88.67,89.08,30146.0
2025-06-03 10:10:00,89.08,89.28,89.07,89.23,24913.0,89.08,89.28,89.07,89.23,24913.0
2025-06-03 10:15:00,89.24,89.34,89.19,89.31,15446.0,89.24,89.34,89.19,89.31,15446.0
2025-06-03 10:20:00,89.32,89.39,89.3,89.35,27561.0,89.32,89.39,89.3,89.35,27561.0
2025-06-03 10:25:00,89.38,89.43,89.27,89.41,10219.0,89.38,89.43,89.27,89.41,10219.0
2025-06-03 10:30:00,89.44,89.47,89.38,89.4,10624.0,89.44,89.47,89.38,89.4,10624.0
2025-06-03 10:35:00,89.39,89.42,89.33,89.33,9603.0,89.39,89.42,89.33,89.33,9603.0
2025-06-03 10:40:00,89.35,89.36,89.27,89.35,16883.0,89.35,89.36,89.27,89.35,16883.0
2025-06-03 10:45:00,89.35,89.43,89.3,89.4,13157.0,89.35,89.43,89.3,89.4,13157.0
2025-06-03 10:50:00,89.38,89.39,89.34,89.39,11945.0,89.38,89.39,89.34,89.39,11945.0
2025-06-03 10:55:00,89.38,89.38,89.28,89.38,14157.0,89.38,89.38,89.28,89.38,14157.0
2025-06-03 11:00:00,89.39,89.57,89.39,89.5,28787.0,89.39,89.57,89.39,89.5,28787.0
2025-06-03 11:05:00,89.5,89.6,89.5,89.55,11523.0,89.5,89.6,89.5,89.55,11523.0
2025-06-03 11:10:00,89.56,89.68,89.54,89.66,15024.0,89.56,89.68,89.54,89.66,15024.0
2025-06-03 11:15:00,89.66,89.67,89.5,89.52,12002.0,89.66,89.67,89.5,89.52,12002.0
2025-06-03 11:20:00,89.52,89.59,89.48,89.55,20957.0,89.52,89.59,89.48,89.55,20957.0
2025-06-03 11:25:00,89.56,89.63,89.55,89.58,19646.0,89.56,89.63,89.55,89.58,19646.0
2025-06-03 11:30:00,89.59,89.74,89.58,89.72,5590.0,89.59,89.74,89.58,89.72,5590.0
2025-06-03 11:35:00,89.73,89.76,89.7,89.74,7617.0,89.73,89.76,89.7,89.74,7617.0
2025-06-03 11:40:00,89.74,89.74,89.65,89.67,13017.0,89.74,89.74,89.65,89.67,13017.0
2025-06-03 11:45:00,89.66,89.68,89.63,89.68,8495.0,89.66,89.68,89.63,89.68,8495.0
2025-06-03 11:50:00,89.68,89.74,89.66,89.73,15715.0,89.68,89.74,89.66,89.73,15715.0
2025-06-03 11:55:00,89.72,89.79,89.69,89.72,17376.0,89.72,89.79,89.69,89.72,17376.0
2025-06-03 12:00:00,89.72,89.72,89.53,89.54,27626.0,89.72,89.72,89.53,89.54,27626.0
2025-06-03 12:05:00,89.54,89.68,89.51,89.64,21600.0,89.54,89.68,89.51,89.64,21600.0
2025-06-03 12:10:00,89.65,89.72,89.62,89.72,16472.0,89.65,89.72,89.62,89.72,16472.0
2025-06-03 12:15:00,89.72,89.77,89.69,89.74,15515.0,89.72,89.77,89.69,89.74,15515.0
2025-06-03 12:20:00,89.73,89.77,89.7,89.77,10283.0,89.73,89.77,89.7,89.77,10283.0
2025-06-03 12:25:00,89.76,89.76,89.72,89.73,9286.0,89.76,89.76,89.72,89.73,9286.0
2025-06-03 12:30:00,89.74,89.77,89.72,89.75,12612.0,89.74,89.77,89.72,89.75,12612.0
2025-06-03 12:35:00,89.77,89.8,89.71,89.72,13841.0,89.77,89.8,89.71,89.72,13841.0
2025-06-03 12:40:00,89.72,89.72,89.6,89.65,10453.0,89.72,89.72,89.6,89.65,10453.0
2025-06-03 12:45:00,89.65,89.65,89.53,89.55,12940.0,89.65,89.65,89.53,89.55,12940.0
2025-06-03 12:50:00,89.55,89.6,89.54,89.56,17630.0,89.55,89.6,89.54,89.56,17630.0
2025-06-03 12:55:00,89.57,89.61,89.57,89.6,17335.0,89.57,89.61,89.57,89.6,17335.0
2025-06-03 13:00:00,89.59,89.62,89.46,89.47,37996.0,89.59,89.62,89.46,89.47,37996.0
2025-06-03 13:05:00,89.48,89.59,89.47,89.59,25360.0,89.48,89.59,89.47,89.59,25360.0
2025-06-03 13:10:00,89.6,89.66,89.56,89.63,12665.0,89.6,89.66,89.56,89.63,12665.0
2025-06-03 13:15:00,89.63,89.64,89.58,89.59,6755.0,89.63,89.64,89.58,89.59,6755.0
2025-06-03 13:20:00,89.59,89.63,89.59,89.62,10123.0,89.59,89.63,89.59,89.62,10123.0
2025-06-03 13:25:00,89.61,89.62,89.57,89.58,8319.0,89.61,89.62,89.57,89.58,8319.0
2025-06-03 13:30:00,89.58,89.58,89.53,89.54,12806.0,89.58,89.58,89.53,89.54,12806.0
2025-06-03 13:35:00,89.53,89.58,89.51,89.56,9952.0,89.53,89.58,89.51,89.56,9952.0
2025-06-03 13:40:00,89.55,89.58,89.51,89.55,16799.0,89.55,89.58,89.51,89.55,16799.0
2025-06-03 13:45:00,89.55,89.57,89.53,89.53,11043.0,89.55,89.57,89.53,89.53,11043.0
2025-06-03 13:50:00,89.53,89.6,89.5,89.58,17943.0,89.53,89.6,89.5,89.58,17943.0
2025-06-03 13:55:00,89.58,89.59,89.51,89.52,12540.0,89.58,89.59,89.51,89.52,12540.0
2025-06-03 14:00:00,89.52,89.52,89.37,89.51,16427.0,89.52,89.52,89.37,89.51,16427.0
2025-06-03 14:05:00,89.51,89.52,89.45,89.47,9935.0,89.51,89.52,89.45,89.47,9935.0
2025-06-03 14:10:00,89.48,89.48,89.4,89.46,10811.0,89.48,89.48,89.4,89.46,10811.0
2025-06-03 14:15:00,89.45,89.5,89.41,89.5,18447.0,89.45,89.5,89.41,89.5,18447.0
2025-06-03 14:20:00,89.51,89.52,89.41,89.43,11271.0,89.51,89.52,89.41,89.43,11271.0
2025-06-03 14:25:00,89.42,89.54,89.41,89.54,11789.0,89.42,89.54,89.41,89.54,11789.0
2025-06-03 14:30:00,89.55,89.57,89.53,89.55,15476.0,89.55,89.57,89.53,89.55,15476.0
2025-06-03 14:35:00,89.54,89.54,89.48,89.48,13823.0,89.54,89.54,89.48,89.48,13823.0
2025-06-03 14:40:00,89.49,89.51,89.46,89.5,16478.0,89.49,89.51,89.46,89.5,16478.0
2025-06-03 14:45:00,89.5,89.54,89.49,89.51,11130.0,89.5,89.54,89.49,89.51,11130.0
2025-06-03 14:50:00,89.51,89.51,89.44,89.46,18322.0,89.51,89.51,89.44,89.46,18322.0
2025-06-03 14:55:00,89.47,89.48,89.44,89.48,14463.0,89.47,89.48,89.44,89.48,14463.0
2025-06-03 15:00:00,89.48,89.53,89.47,89.48,24430.0,89.48,89.53,89.47,89.48,24430.0
2025-06-03 15:05:00,89.48,89.51,89.47,89.5,18668.0,89.48,89.51,89.47,89.5,18668.0
2025-06-03 15:10:00,89.5,89.51,89.43,89.48,23073.0,89.5,89.51,89.43,89.48,23073.0
2025-06-03 15:15:00,89.48,89.51,89.45,89.5,24306.0,89.48,89.51,89.45,89.5,24306.0
2025-06-03 15:20:00,89.5,89.5,89.4,89.4,30989.0,89.5,89.5,89.4,89.4,30989.0
2025-06-03 15:25:00,89.39,89.46,89.37,89.46,23874.0,89.39,89.46,89.37,89.46,23874.0
2025-06-03 15:30:00,89.46,89.46,89.43,89.45,20448.0,89.46,89.46,89.43,89.45,20448.0
2025-06-03 15:35:00,89.46,89.53,89.46,89.49,25303.0,89.46,89.53,89.46,89.49,25303.0
2025-06-03 15:40:00,89.48,89.49,89.38,89.42,27192.0,89.48,89.49,89.38,89.42,27192.0
2025-06-03 15:45:00,89.43,89.44,89.3,89.32,52630.0,89.43,89.44,89.3,89.32,52630.0
2025-06-03 15:50:00,89.33,89.41,89.26,89.38,49339.0,89.33,89.41,89.26,89.38,49339.0
2025-06-03 15:55:00,89.37,89.44,89.3,89.32,312945.0,89.37,89.44,89.3,89.32,312945.0
2025-06-04 09:30:00,89.22,89.67,89.09,89.22,33502.0,89.22,89.67,89.09,89.22,33502.0
2025-06-04 09:35:00,89.22,89.24,89.06,89.09,38388.0,89.22,89.24,89.06,89.09,38388.0
2025-06-04 09:40:00,89.09,89.17,89.02,89.02,38544.0,89.09,89.17,89.02,89.02,38544.0
2025-06-04 09:45:00,89.0,89.19,89.0,89.16,26843.0,89.0,89.19,89.0,89.16,26843.0
2025-06-04 09:50:00,89.17,89.19,88.99,88.99,20167.0,89.17,89.19,88.99,88.99,20167.0
2025-06-04 09:55:00,88.99,89.0,88.86,88.86,23430.0,88.99,89.0,88.86,88.86,23430.0
2025-06-04 10:00:00,88.85,88.9,88.72,88.9,37096.0,88.85,88.9,88.72,88.9,37096.0
2025-06-04 10:05:00,88.91,88.95,88.76,88.8,36836.0,88.91,88.95,88.76,88.8,36836.0
2025-06-04 10:10:00,88.79,88.89,88.7,88.88,18798.0,88.79,88.89,88.7,88.88,18798.0
2025-06-04 10:15:00,88.89,88.99,88.86,88.89,17479.0,88.89,88.99,88.86,88.89,17479.0
2025-06-04 10:20:00,88.89,88.92,88.78,88.83,25924.0,88.89,88.92,88.78,88.83,25924.0
2025-06-04 10:25:00,88.83,88.99,88.82,88.84,54975.0,88.83,88.99,88.82,88.84,54975.0
2025-06-04 10:30:00,88.84,88.9,88.8,88.8,71487.0,88.84,88.9,88.8,88.8,71487.0
2025-06-04 10:35:00,88.81,88.92,88.77,88.81,31511.0,88.81,88.92,88.77,88.81,31511.0
2025-06-04 10:40:00,88.8,88.8,88.49,88.52,37816.0,88.8,88.8,88.49,88.52,37816.0
2025-06-04 10:45:00,88.52,88.71,88.52,88.68,41292.0,88.52,88.71,88.52,88.68,41292.0
2025-06-04 10:50:00,88.68,88.74,88.6,88.73,31191.0,88.68,88.74,88.6,88.73,31191.0
2025-06-04 10:55:00,88.71,88.72,88.59,88.72,29032.0,88.71,88.72,88.59,88.72,29032.0
2025-06-04 11:00:00,88.72,88.73,88.57,88.57,26040.0,88.72,88.73,88.57,88.57,26040.0
2025-06-04 11:05:00,88.56,88.69,88.53,88.67,23894.0,88.56,88.69,88.53,88.67,23894.0
2025-06-04 11:10:00,88.65,88.78,88.65,88.73,25226.0,88.65,88.78,88.65,88.73,25226.0
2025-06-04 11:15:00,88.74,88.76,88.63,88.75,14225.0,88.74,88.76,88.63,88.75,14225.0
2025-06-04 11:20:00,88.75,88.85,88.74,88.84,17772.0,88.75,88.85,88.74,88.84,17772.0
2025-06-04 11:25:00,88.84,88.85,88.68,88.69,23278.0,88.84,88.85,88.68,88.69,23278.0
2025-06-04 11:30:00,88.68,88.69,88.62,88.63,15274.0,88.68,88.69,88.62,88.63,15274.0
2025-06-04 11:35:00,88.63,88.68,88.59,88.68,19690.0,88.63,88.68,88.59,88.68,19690.0
2025-06-04 11:40:00,88.67,88.74,88.63,88.69,16144.0,88.67,88.74,88.63,88.69,16144.0
2025-06-04 11:45:00,88.69,88.92,88.69,88.92,18026.0,88.69,88.92,88.69,88.92,18026.0
2025-06-04 11:50:00,88.94,89.01,88.91,88.95,13000.0,88.94,89.01,88.91,88.95,13000.0
2025-06-04 11:55:00,88.95,89.01,88.93,89.0,65979.0,88.95,89.01,88.93,89.0,65979.0
2025-06-04 12:00:00,88.98,88.98,88.89,88.9,23186.0,88.98,88.98,88.89,88.9,23186.0
2025-06-04 12:05:00,88.9,88.9,88.83,88.83,14899.0,88.9,88.9,88.83,88.83,14899.0
2025-06-04 12:10:00,88.82,88.83,88.72,88.77,26572.0,88.82,88.83,88.72,88.77,26572.0
2025-06-04 12:15:00,88.77,88.89,88.77,88.89,16676.0,88.77,88.89,88.77,88.89,16676.0
2025-06-04 12:20:00,88.88,88.89,88.77,88.79,15209.0,88.88,88.89,88.77,88.79,15209.0
2025-06-04 12:25:00,88.82,88.84,88.75,88.78,21589.0,88.82,88.84,88.75,88.78,21589.0
2025-06-04 12:30:00,88.8,88.89,88.79,88.88,13465.0,88.8,88.89,88.79,88.88,13465.0
2025-06-04 12:35:00,88.88,88.94,88.86,88.92,9602.0,88.88,88.94,88.86,88.92,9602.0
2025-06-04 12:40:00,88.92,88.94,88.9,88.91,12523.0,88.92,88.94,88.9,88.91,12523.0
2025-06-04 12:45:00,88.91,88.93,88.89,88.9,11783.0,88.91,88.93,88.89,88.9,11783.0
2025-06-04 12:50:00,88.9,88.9,88.79,88.8,9834.0,88.9,88.9,88.79,88.8,9834.0
2025-06-04 12:55:00,88.8,88.82,88.76,88.8,9631.0,88.8,88.82,88.76,88.8,9631.0
2025-06-04 13:00:00,88.8,88.87,88.79,88.84,22209.0,88.8,88.87,88.79,88.84,22209.0
2025-06-04 13:05:00,88.85,88.92,88.85,88.92,8914.0,88.85,88.92,88.85,88.92,8914.0
2025-06-04 13:10:00,88.92,88.92,88.84,88.87,16648.0,88.92,88.92,88.84,88.87,16648.0
2025-06-04 13:15:00,88.89,88.93,88.88,88.89,10938.0,88.89,88.93,88.88,88.89,10938.0
2025-06-04 13:20:00,88.9,88.9,88.85,88.86,10731.0,88.9,88.9,88.85,88.86,10731.0
2025-06-04 13:25:00,88.87,88.93,88.86,88.87,11723.0,88.87,88.93,88.86,88.87,11723.0
2025-06-04 13:30:00,88.88,88.9,88.8,88.82,20950.0,88.88,88.9,88.8,88.82,20950.0
2025-06-04 13:35:00,88.84,88.87,88.83,88.84,13432.0,88.84,88.87,88.83,88.84,13432.0
2025-06-04 13:40:00,88.84,88.89,88.81,88.86,67284.0,88.84,88.89,88.81,88.86,67284.0
2025-06-04 13:45:00,88.86,88.86,88.78,88.79,20864.0,88.86,88.86,88.78,88.79,20864.0
2025-06-04 13:50:00,88.79,88.79,88.74,88.75,19485.0,88.79,88.79,88.74,88.75,19485.0
2025-06-04 13:55:00,88.75,88.81,88.72,88.81,22793.0,88.75,88.81,88.72,88.81,22793.0
2025-06-04 14:00:00,88.81,88.89,88.81,88.88,22151.0,88.81,88.89,88.81,88.88,22151.0
2025-06-04 14:05:00,88.87,88.91,88.85,88.87,22558.0,88.87,88.91,88.85,88.87,22558.0
2025-06-04 14:10:00,88.86,88.91,88.84,88.86,18652.0,88.86,88.91,88.84,88.86,18652.0
2025-06-04 14:15:00,88.87,88.87,88.82,88.87,21279.0,88.87,88.87,88.82,88.87,21279.0
2025-06-04 14:20:00,88.88,88.95,88.88,88.91,22200.0,88.88,88.95,88.88,88.91,22200.0
2025-06-04 14:25:00,88.9,88.91,88.79,88.83,148209.0,88.9,88.91,88.79,88.83,148209.0
2025-06-04 14:30:00,88.83,88.85,88.77,88.77,24275.0,88.83,88.85,88.77,88.77,24275.0
2025-06-04 14:35:00,88.76,88.78,88.73,88.76,32415.0,88.76,88.78,88.73,88.76,32415.0
2025-06-04 14:40:00,88.75,88.76,88.72,88.73,20982.0,88.75,88.76,88.72,88.73,20982.0
2025-06-04 14:45:00,88.73,88.75,88.67,88.72,20583.0,88.73,88.75,88.67,88.72,20583.0
2025-06-04 14:50:00,88.7,88.71,88.64,88.66,14616.0,88.7,88.71,88.64,88.66,14616.0
2025-06-04 14:55:00,88.65,88.65,88.56,88.59,21270.0,88.65,88.65,88.56,88.59,21270.0
2025-06-04 15:00:00,88.6,88.61,88.56,88.59,16682.0,88.6,88.61,88.56,88.59,16682.0
2025-06-04 15:05:00,88.59,88.63,88.57,88.58,17791.0,88.59,88.63,88.57,88.58,17791.0
2025-06-04 15:10:00,88.59,88.64,88.58,88.62,22011.0,88.59,88.64,88.58,88.62,22011.0
2025-06-04 15:15:00,88.62,88.62,88.56,88.62,29221.0,88.62,88.62,88.56,88.62,29221.0
2025-06-04 15:20:00,88.62,88.66,88.57,88.61,32650.0,88.62,88.66,88.57,88.61,32650.0
2025-06-04 15:25:00,88.61,88.64,88.55,88.58,32579.0,88.61,88.64,88.55,88.58,32579.0
2025-06-04 15:30:00,88.58,88.61,88.57,88.58,25490.0,88.58,88.61,88.57,88.58,25490.0
2025-06-04 15:35:00,88.58,88.6,88.5,88.55,44198.0,88.58,88.6,88.5,88.55,44198.0
2025-06-04 15:40:00,88.55,88.56,88.47,88.54,24548.0,88.55,88.56,88.47,88.54,24548.0
2025-06-04 15:45:00,88.54,88.57,88.48,88.5,40975.0,88.54,88.57,88.48,88.5,40975.0
2025-06-04 15:50:00,88.49,88.58,88.47,88.54,66924.0,88.49,88.58,88.47,88.54,66924.0
2025-06-04 15:55:00,88.54,88.54,88.32,88.34,318695.0,88.54,88.54,88.32,88.34,318695.0
2025-06-05 09:30:00,88.59,88.67,88.17,88.27,35399.0,88.59,88.67,88.17,88.27,35399.0
2025-06-05 09:35:00,88.27,88.37,88.21,88.28,13024.0,88.27,88.37,88.21,88.28,13024.0
2025-06-05 09:40:00,88.27,88.31,88.22,88.27,12334.0,88.27,88.31,88.22,88.27,12334.0
2025-06-05 09:45:00,88.27,88.36,88.18,88.36,17419.0,88.27,88.36,88.18,88.36,17419.0
2025-06-05 09:50:00,88.39,88.42,88.24,88.3,20532.0,88.39,88.42,88.24,88.3,20532.0
2025-06-05 09:55:00,88.26,88.31,88.14,88.19,14635.0,88.26,88.31,88.14,88.19,14635.0
2025-06-05 10:00:00,88.17,88.3,88.14,88.2,18094.0,88.17,88.3,88.14,88.2,18094.0
2025-06-05 10:05:00,88.22,88.33,88.2,88.21,12884.0,88.22,88.33,88.2,88.21,12884.0
2025-06-05 10:10:00,88.21,88.4,88.21,88.37,12226.0,88.21,88.4,88.21,88.37,12226.0
2025-06-05 10:15:00,88.38,88.47,88.36,88.39,22091.0,88.38,88.47,88.36,88.39,22091.0
2025-06-05 10:20:00,88.39,88.56,88.36,88.48,24640.0,88.39,88.56,88.36,88.48,24640.0
2025-06-05 10:25:00,88.48,88.5,88.29,88.35,14038.0,88.48,88.5,88.29,88.35,14038.0
2025-06-05 10:30:00,88.36,88.42,88.3,88.33,33312.0,88.36,88.42,88.3,88.33,33312.0
2025-06-05 10:35:00,88.34,88.43,88.17,88.37,24254.0,88.34,88.43,88.17,88.37,24254.0
2025-06-05 10:40:00,88.34,88.52,88.25,88.39,20339.0,88.34,88.52,88.25,88.39,20339.0
2025-06-05 10:45:00,88.37,88.5,88.32,88.35,41616.0,88.37,88.5,88.32,88.35,41616.0
2025-06-05 10:50:00,88.34,88.41,88.3,88.38,14987.0,88.34,88.41,88.3,88.38,14987.0
2025-06-05 10:55:00,88.38,88.47,88.35,88.44,20181.0,88.38,88.47,88.35,88.44,20181.0
2025-06-05 11:00:00,88.45,88.56,88.44,88.52,33266.0,88.45,88.56,88.44,88.52,33266.0
2025-06-05 11:05:00,88.53,88.57,88.5,88.55,43472.0,88.53,88.57,88.5,88.55,43472.0
2025-06-05 11:10:00,88.55,88.6,88.53,88.54,26680.0,88.55,88.6,88.53,88.54,26680.0
2025-06-05 11:15:00,88.55,88.7,88.51,88.62,24910.0,88.55,88.7,88.51,88.62,24910.0
2025-06-05 11:20:00,88.62,88.64,88.59,88.62,13307.0,88.62,88.64,88.59,88.62,13307.0
2025-06-05 11:25:00,88.62,88.64,88.58,88.64,9470.0,88.62,88.64,88.58,88.64,9470.0
2025-06-05 11:30:00,88.64,88.68,88.63,88.66,19938.0,88.64,88.68,88.63,88.66,19938.0
2025-06-05 11:35:00,88.65,88.72,88.64,88.65,30320.0,88.65,88.72,88.64,88.65,30320.0
2025-06-05 11:40:00,88.65,88.67,88.6,88.61,20033.0,88.65,88.67,88.6,88.61,20033.0
2025-06-05 11:45:00,88.62,88.65,88.59,88.62,11722.0,88.62,88.65,88.59,88.62,11722.0
2025-06-05 11:50:00,88.63,88.75,88.63,88.71,26435.0,88.63,88.75,88.63,88.71,26435.0
2025-06-05 11:55:00,88.73,88.78,88.71,88.75,21444.0,88.73,88.78,88.71,88.75,21444.0
2025-06-05 12:00:00,88.77,88.82,88.76,88.81,25571.0,88.77,88.82,88.76,88.81,25571.0
2025-06-05 12:05:00,88.82,88.86,88.78,88.81,23195.0,88.82,88.86,88.78,88.81,23195.0
2025-06-05 12:10:00,88.82,88.85,88.8,88.81,18760.0,88.82,88.85,88.8,88.81,18760.0
2025-06-05 12:15:00,88.82,88.85,88.74,88.79,34164.0,88.82,88.85,88.74,88.79,34164.0
2025-06-05 12:20:00,88.79,88.84,88.76,88.83,39247.0,88.79,88.84,88.76,88.83,39247.0
2025-06-05 12:25:00,88.82,88.83,88.73,88.8,23439.0,88.82,88.83,88.73,88.8,23439.0
2025-06-05 12:30:00,88.81,88.81,88.74,88.76,16733.0,88.81,88.81,88.74,88.76,16733.0
2025-06-05 12:35:00,88.76,88.78,88.71,88.74,14102.0,88.76,88.78,88.71,88.74,14102.0
2025-06-05 12:40:00,88.74,88.74,88.66,88.66,10454.0,88.74,88.74,88.66,88.66,10454.0
2025-06-05 12:45:00,88.66,88.66,88.39,88.43,35652.0,88.66,88.66,88.39,88.43,35652.0
2025-06-05 12:50:00,88.42,88.48,88.34,88.45,15593.0,88.42,88.48,88.34,88.45,15593.0
2025-06-05 12:55:00,88.47,88.51,88.43,88.43,11941.0,88.47,88.51,88.43,88.43,11941.0
2025-06-05 13:00:00,88.44,88.53,88.42,88.46,15671.0,88.44,88.53,88.42,88.46,15671.0
2025-06-05 13:05:00,88.44,88.58,88.42,88.57,18069.0,88.44,88.58,88.42,88.57,18069.0
2025-06-05 13:10:00,88.58,88.6,88.56,88.6,21196.0,88.58,88.6,88.56,88.6,21196.0
2025-06-05 13:15:00,88.61,88.64,88.58,88.58,30771.0,88.61,88.64,88.58,88.58,30771.0
2025-06-05 13:20:00,88.59,88.69,88.58,88.68,18398.0,88.59,88.69,88.58,88.68,18398.0
2025-06-05 13:25:00,88.69,88.7,88.64,88.66,38242.0,88.69,88.7,88.64,88.66,38242.0
2025-06-05 13:30:00,88.67,88.78,88.66,88.77,13866.0,88.67,88.78,88.66,88.77,13866.0
2025-06-05 13:35:00,88.77,88.84,88.76,88.8,16013.0,88.77,88.84,88.76,88.8,16013.0
2025-06-05 13:40:00,88.81,88.85,88.8,88.82,11232.0,88.81,88.85,88.8,88.82,11232.0
2025-06-05 13:45:00,88.83,88.86,88.78,88.8,20818.0,88.83,88.86,88.78,88.8,20818.0
2025-06-05 13:50:00,88.8,88.8,88.75,88.77,19508.0,88.8,88.8,88.75,88.77,19508.0
2025-06-05 13:55:00,88.76,88.8,88.72,88.73,23272.0,88.76,88.8,88.72,88.73,23272.0
2025-06-05 14:00:00,88.73,88.75,88.62,88.65,12149.0,88.73,88.75,88.62,88.65,12149.0
2025-06-05 14:05:00,88.63,88.64,88.56,88.6,18798.0,88.63,88.64,88.56,88.6,18798.0
2025-06-05 14:10:00,88.6,88.63,88.56,88.59,12359.0,88.6,88.63,88.56,88.59,12359.0
2025-06-05 14:15:00,88.59,88.59,88.4,88.58,24984.0,88.59,88.59,88.4,88.58,24984.0
2025-06-05 14:20:00,88.59,88.67,88.56,88.67,18267.0,88.59,88.67,88.56,88.67,18267.0
2025-06-05 14:25:00,88.67,88.68,88.55,88.61,36340.0,88.67,88.68,88.55,88.61,36340.0
2025-06-05 14:30:00,88.61,88.66,88.6,88.65,24563.0,88.61,88.66,88.6,88.65,24563.0
2025-06-05 14:35:00,88.65,88.7,88.57,88.69,47362.0,88.65,88.7,88.57,88.69,47362.0
2025-06-05 14:40:00,88.69,88.69,88.6,88.68,37453.0,88.69,88.69,88.6,88.68,37453.0
2025-06-05 14:45:00,88.67,88.72,88.67,88.72,12316.0,88.67,88.72,88.67,88.72,12316.0
2025-06-05 14:50:00,88.72,88.75,88.68,88.69,25140.0,88.72,88.75,88.68,88.69,25140.0
2025-06-05 14:55:00,88.7,88.74,88.67,88.72,42974.0,88.7,88.74,88.67,88.72,42974.0
2025-06-05 15:00:00,88.73,88.82,88.73,88.77,14384.0,88.73,88.82,88.73,88.77,14384.0
2025-06-05 15:05:00,88.79,88.88,88.79,88.87,23649.0,88.79,88.88,88.79,88.87,23649.0
2025-06-05 15:10:00,88.86,88.86,88.68,88.7,21103.0,88.86,88.86,88.68,88.7,21103.0
2025-06-05 15:15:00,88.69,88.75,88.24,88.31,47250.0,88.69,88.75,88.24,88.31,47250.0
2025-06-05 15:20:00,88.31,88.34,88.14,88.15,46875.0,88.31,88.34,88.14,88.15,46875.0
2025-06-05 15:25:00,88.16,88.38,88.13,88.33,39709.0,88.16,88.38,88.13,88.33,39709.0
2025-06-05 15:30:00,88.33,88.45,88.32,88.42,48995.0,88.33,88.45,88.32,88.42,48995.0
2025-06-05 15:35:00,88.42,88.6,88.4,88.54,48261.0,88.42,88.6,88.4,88.54,48261.0
2025-06-05 15:40:00,88.55,88.55,88.44,88.51,64390.0,88.55,88.55,88.44,88.51,64390.0
2025-06-05 15:45:00,88.5,88.71,88.49,88.7,32227.0,88.5,88.71,88.49,88.7,32227.0
2025-06-05 15:50:00,88.67,88.68,88.51,88.52,36563.0,88.67,88.68,88.51,88.52,36563.0
2025-06-05 15:55:00,88.5,88.61,88.45,88.58,135738.0,88.5,88.61,88.45,88.58,135738.0
2025-06-06 09:30:00,89.41,89.6,89.12,89.6,50379.0,89.41,89.6,89.12,89.6,50379.0
2025-06-06 09:35:00,89.55,89.74,89.51,89.74,20001.0,89.55,89.74,89.51,89.74,20001.0
2025-06-06 09:40:00,89.73,89.94,89.72,89.93,16318.0,89.73,89.94,89.72,89.93,16318.0
2025-06-06 09:45:00,89.97,90.06,89.89,89.91,36937.0,89.97,90.06,89.89,89.91,36937.0
2025-06-06 09:50:00,89.91,89.98,89.82,89.84,16462.0,89.91,89.98,89.82,89.84,16462.0
2025-06-06 09:55:00,89.84,90.0,89.82,90.0,14538.0,89.84,90.0,89.82,90.0,14538.0
2025-06-06 10:00:00,90.01,90.08,89.87,89.87,16532.0,90.01,90.08,89.87,89.87,16532.0
2025-06-06 10:05:00,89.9,89.97,89.77,89.82,9038.0,89.9,89.97,89.77,89.82,9038.0
2025-06-06 10:10:00,89.85,89.85,89.65,89.71,30318.0,89.85,89.85,89.65,89.71,30318.0
2025-06-06 10:15:00,89.73,89.8,89.64,89.73,9230.0,89.73,89.8,89.64,89.73,9230.0
2025-06-06 10:20:00,89.75,89.84,89.7,89.84,8590.0,89.75,89.84,89.7,89.84,8590.0
2025-06-06 10:25:00,89.81,89.88,89.78,89.84,22622.0,89.81,89.88,89.78,89.84,22622.0
2025-06-06 10:30:00,89.82,89.82,89.69,89.76,13283.0,89.82,89.82,89.69,89.76,13283.0
2025-06-06 10:35:00,89.74,89.87,89.72,89.82,11801.0,89.74,89.87,89.72,89.82,11801.0
2025-06-06 10:40:00,89.82,89.91,89.8,89.86,10115.0,89.82,89.91,89.8,89.86,10115.0
2025-06-06 10:45:00,89.84,89.97,89.82,89.96,9370.0,89.84,89.97,89.82,89.96,9370.0
2025-06-06 10:50:00,89.97,89.97,89.86,89.94,9983.0,89.97,89.97,89.86,89.94,9983.0
2025-06-06 10:55:00,89.95,90.0,89.86,89.89,19663.0,89.95,90.0,89.86,89.89,19663.0
2025-06-06 11:00:00,89.89,89.97,89.89,89.89,9785.0,89.89,89.97,89.89,89.89,9785.0
2025-06-06 11:05:00,89.88,90.03,89.88,90.02,19865.0,89.88,90.03,89.88,90.02,19865.0
2025-06-06 11:10:00,90.03,90.05,89.95,89.96,9083.0,90.03,90.05,89.95,89.96,9083.0
2025-06-06 11:15:00,89.96,89.96,89.76,89.79,12341.0,89.96,89.96,89.76,89.79,12341.0
2025-06-06 11:20:00,89.77,89.87,89.69,89.78,11789.0,89.77,89.87,89.69,89.78,11789.0
2025-06-06 11:25:00,89.78,89.83,89.74,89.79,8005.0,89.78,89.83,89.74,89.79,8005.0
2025-06-06 11:30:00,89.78,89.81,89.72,89.76,9811.0,89.78,89.81,89.72,89.76,9811.0
2025-06-06 11:35:00,89.76,89.78,89.7,89.71,8315.0,89.76,89.78,89.7,89.71,8315.0
2025-06-06 11:40:00,89.71,89.82,89.69,89.81,10282.0,89.71,89.82,89.69,89.81,10282.0
2025-06-06 11:45:00,89.8,89.9,89.78,89.9,6060.0,89.8,89.9,89.78,89.9,6060.0
2025-06-06 11:50:00,89.91,89.94,89.88,89.9,7347.0,89.91,89.94,89.88,89.9,7347.0
2025-06-06 11:55:00,89.91,89.92,89.79,89.86,9296.0,89.91,89.92,89.79,89.86,9296.0
2025-06-06 12:00:00,89.88,89.91,89.88,89.88,6443.0,89.88,89.91,89.88,89.88,6443.0
2025-06-06 12:05:00,89.88,89.94,89.88,89.91,4199.0,89.88,89.94,89.88,89.91,4199.0
2025-06-06 12:10:00,89.91,89.98,89.9,89.93,9032.0,89.91,89.98,89.9,89.93,9032.0
2025-06-06 12:15:00,89.93,89.96,89.91,89.96,6412.0,89.93,89.96,89.91,89.96,6412.0
2025-06-06 12:20:00,89.95,90.01,89.91,89.93,16831.0,89.95,90.01,89.91,89.93,16831.0
2025-06-06 12:25:00,89.93,89.96,89.9,89.92,14942.0,89.93,89.96,89.9,89.92,14942.0
2025-06-06 12:30:00,89.9,89.95,89.89,89.93,4165.0,89.9,89.95,89.89,89.93,4165.0
2025-06-06 12:35:00,89.92,89.95,89.88,89.9,9121.0,89.92,89.95,89.88,89.9,9121.0
2025-06-06 12:40:00,89.89,89.9,89.8,89.84,12518.0,89.89,89.9,89.8,89.84,12518.0
2025-06-06 12:45:00,89.83,89.89,89.81,89.88,8827.0,89.83,89.89,89.81,89.88,8827.0
2025-06-06 12:50:00,89.89,89.89,89.79,89.8,7370.0,89.89,89.89,89.79,89.8,7370.0
2025-06-06 12:55:00,89.81,89.82,89.72,89.81,10371.0,89.81,89.82,89.72,89.81,10371.0
2025-06-06 13:00:00,89.81,89.83,89.77,89.78,9314.0,89.81,89.83,89.77,89.78,9314.0
2025-06-06 13:05:00,89.79,89.82,89.76,89.79,7581.0,89.79,89.82,89.76,89.79,7581.0
2025-06-06 13:10:00,89.8,89.83,89.76,89.81,6503.0,89.8,89.83,89.76,89.81,6503.0
2025-06-06 13:15:00,89.82,89.88,89.77,89.88,6312.0,89.82,89.88,89.77,89.88,6312.0
2025-06-06 13:20:00,89.89,89.93,89.89,89.91,6982.0,89.89,89.93,89.89,89.91,6982.0
2025-06-06 13:25:00,89.9,89.91,89.86,89.87,6196.0,89.9,89.91,89.86,89.87,6196.0
2025-06-06 13:30:00,89.87,89.91,89.87,89.88,11364.0,89.87,89.91,89.87,89.88,11364.0
2025-06-06 13:35:00,89.88,89.91,89.87,89.89,8524.0,89.88,89.91,89.87,89.89,8524.0
2025-06-06 13:40:00,89.9,89.91,89.84,89.86,5879.0,89.9,89.91,89.84,89.86,5879.0
2025-06-06 13:45:00,89.86,89.93,89.86,89.93,10654.0,89.86,89.93,89.86,89.93,10654.0
2025-06-06 13:50:00,89.92,89.95,89.89,89.92,11959.0,89.92,89.95,89.89,89.92,11959.0
2025-06-06 13:55:00,89.92,89.95,89.92,89.95,6613.0,89.92,89.95,89.92,89.95,6613.0
2025-06-06 14:00:00,89.96,90.12,89.96,90.1,10207.0,89.96,90.12,89.96,90.1,10207.0
2025-06-06 14:05:00,90.11,90.12,90.04,90.08,15221.0,90.11,90.12,90.04,90.08,15221.0
2025-06-06 14:10:00,90.08,90.11,90.07,90.08,14223.0,90.08,90.11,90.07,90.08,14223.0
2025-06-06 14:15:00,90.08,90.13,90.08,90.13,9757.0,90.08,90.13,90.08,90.13,9757.0
2025-06-06 14:20:00,90.12,90.18,90.11,90.16,9266.0,90.12,90.18,90.11,90.16,9266.0
2025-06-06 14:25:00,90.15,90.15,90.1,90.12,8880.0,90.15,90.15,90.1,90.12,8880.0
2025-06-06 14:30:00,90.12,90.24,90.12,90.21,20849.0,90.12,90.24,90.12,90.21,20849.0
2025-06-06 14:35:00,90.2,90.22,90.17,90.19,16138.0,90.2,90.22,90.17,90.19,16138.0
2025-06-06 14:40:00,90.19,90.22,90.14,90.2,11962.0,90.19,90.22,90.14,90.2,11962.0
2025-06-06 14:45:00,90.2,90.2,90.14,90.17,10752.0,90.2,90.2,90.14,90.17,10752.0
2025-06-06 14:50:00,90.16,90.19,90.13,90.19,15041.0,90.16,90.19,90.13,90.19,15041.0
2025-06-06 14:55:00,90.19,90.22,90.18,90.2,8783.0,90.19,90.22,90.18,90.2,8783.0
2025-06-06 15:00:00,90.2,90.26,90.18,90.23,18104.0,90.2,90.26,90.18,90.23,18104.0
2025-06-06 15:05:00,90.23,90.26,90.21,90.21,14865.0,90.23,90.26,90.21,90.21,14865.0
2025-06-06 15:10:00,90.2,90.28,90.19,90.25,20313.0,90.2,90.28,90.19,90.25,20313.0
2025-06-06 15:15:00,90.24,90.24,90.17,90.22,32885.0,90.24,90.24,90.17,90.22,32885.0
2025-06-06 15:20:00,90.22,90.24,90.17,90.21,21733.0,90.22,90.24,90.17,90.21,21733.0
2025-06-06 15:25:00,90.21,90.27,90.21,90.23,20263.0,90.21,90.27,90.21,90.23,20263.0
2025-06-06 15:30:00,90.23,90.32,90.23,90.29,27166.0,90.23,90.32,90.23,90.29,27166.0
2025-06-06 15:35:00,90.3,90.34,90.27,90.27,13131.0,90.3,90.34,90.27,90.27,13131.0
2025-06-06 15:40:00,90.28,90.29,90.23,90.23,22716.0,90.28,90.29,90.23,90.23,22716.0
2025-06-06 15:45:00,90.24,90.31,90.22,90.24,49002.0,90.24,90.31,90.22,90.24,49002.0
2025-06-06 15:50:00,90.25,90.38,90.25,90.36,40481.0,90.25,90.38,90.25,90.36,40481.0
2025-06-06 15:55:00,90.35,90.39,90.29,90.31,186762.0,90.35,90.39,90.29,90.31,186762.0
2025-06-09 09:30:00,90.31,90.31,89.76,89.85,75811.0,90.31,90.31,89.76,89.85,75811.0
2025-06-09 09:35:00,89.85,90.16,89.85,90.16,24037.0,89.85,90.16,89.85,90.16,24037.0
2025-06-09 09:40:00,90.16,90.43,90.14,90.42,34755.0,90.16,90.43,90.14,90.42,34755.0
2025-06-09 09:45:00,90.44,90.5,90.3,90.37,39366.0,90.44,90.5,90.3,90.37,39366.0
2025-06-09 09:50:00,90.37,90.39,90.25,90.38,24422.0,90.37,90.39,90.25,90.38,24422.0
2025-06-09 09:55:00,90.37,90.48,90.33,90.37,31442.0,90.37,90.48,90.33,90.37,31442.0
2025-06-09 10:00:00,90.34,90.41,89.94,90.02,62454.0,90.34,90.41,89.94,90.02,62454.0
2025-06-09 10:05:00,90.03,90.08,89.83,89.86,33789.0,90.03,90.08,89.83,89.86,33789.0
2025-06-09 10:10:00,89.85,89.9,89.72,89.77,24478.0,89.85,89.9,89.72,89.77,24478.0
2025-06-09 10:15:00,89.78,89.99,89.74,89.92,16066.0,89.78,89.99,89.74,89.92,16066.0
2025-06-09 10:20:00,89.94,90.01,89.9,89.96,21675.0,89.94,90.01,89.9,89.96,21675.0
2025-06-09 10:25:00,89.98,90.09,89.97,90.07,15631.0,89.98,90.09,89.97,90.07,15631.0
2025-06-09 10:30:00,90.06,90.1,89.92,89.93,26083.0,90.06,90.1,89.92,89.93,26083.0
2025-06-09 10:35:00,89.92,89.94,89.81,89.81,9089.0,89.92,89.94,89.81,89.81,9089.0
2025-06-09 10:40:00,89.8,89.84,89.7,89.82,11573.0,89.8,89.84,89.7,89.82,11573.0
2025-06-09 10:45:00,89.81,89.83,89.77,89.8,12273.0,89.81,89.83,89.77,89.8,12273.0
2025-06-09 10:50:00,89.78,89.9,89.75,89.86,40218.0,89.78,89.9,89.75,89.86,40218.0
2025-06-09 10:55:00,89.87,90.01,89.87,90.01,17424.0,89.87,90.01,89.87,90.01,17424.0
2025-06-09 11:00:00,90.01,90.06,89.96,89.99,13908.0,90.01,90.06,89.96,89.99,13908.0
2025-06-09 11:05:00,89.99,90.01,89.84,89.89,12793.0,89.99,90.01,89.84,89.89,12793.0
2025-06-09 11:10:00,89.92,89.96,89.89,89.9,16836.0,89.92,89.96,89.89,89.9,16836.0
2025-06-09 11:15:00,89.9,89.95,89.88,89.95,16069.0,89.9,89.95,89.88,89.95,16069.0
2025-06-09 11:20:00,89.94,89.98,89.89,89.96,9804.0,89.94,89.98,89.89,89.96,9804.0
2025-06-09 11:25:00,89.96,89.97,89.88,89.9,10628.0,89.96,89.97,89.88,89.9,10628.0
2025-06-09 11:30:00,89.9,89.92,89.87,89.9,12776.0,89.9,89.92,89.87,89.9,12776.0
2025-06-09 11:35:00,89.9,89.98,89.89,89.98,27361.0,89.9,89.98,89.89,89.98,27361.0
2025-06-09 11:40:00,89.98,89.99,89.9,89.91,12913.0,89.98,89.99,89.9,89.91,12913.0
2025-06-09 11:45:00,89.9,89.96,89.9,89.95,9249.0,89.9,89.96,89.9,89.95,9249.0
2025-06-09 11:50:00,89.97,90.02,89.94,90.02,9342.0,89.97,90.02,89.94,90.02,9342.0
2025-06-09 11:55:00,90.02,90.03,89.99,90.02,6254.0,90.02,90.03,89.99,90.02,6254.0
2025-06-09 12:00:00,90.01,90.07,89.98,90.02,11741.0,90.01,90.07,89.98,90.02,11741.0
2025-06-09 12:05:00,90.02,90.02,89.97,90.0,7581.0,90.02,90.02,89.97,90.0,7581.0
2025-06-09 12:10:00,90.01,90.13,90.01,90.1,9014.0,90.01,90.13,90.01,90.1,9014.0
2025-06-09 12:15:00,90.1,90.17,90.09,90.16,20005.0,90.1,90.17,90.09,90.16,20005.0
2025-06-09 12:20:00,90.15,90.16,90.11,90.15,16675.0,90.15,90.16,90.11,90.15,16675.0
2025-06-09 12:25:00,90.15,90.15,90.1,90.13,9206.0,90.15,90.15,90.1,90.13,9206.0
2025-06-09 12:30:00,90.13,90.17,90.13,90.16,10711.0,90.13,90.17,90.13,90.16,10711.0
2025-06-09 12:35:00,90.16,90.16,90.05,90.07,5003.0,90.16,90.16,90.05,90.07,5003.0
2025-06-09 12:40:00,90.07,90.09,90.0,90.02,10564.0,90.07,90.09,90.0,90.02,10564.0
2025-06-09 12:45:00,90.03,90.06,90.0,90.04,13765.0,90.03,90.06,90.0,90.04,13765.0
2025-06-09 12:50:00,90.04,90.13,90.02,90.09,15454.0,90.04,90.13,90.02,90.09,15454.0
2025-06-09 12:55:00,90.08,90.09,90.02,90.06,22006.0,90.08,90.09,90.02,90.06,22006.0
2025-06-09 13:00:00,90.06,90.18,90.06,90.17,12823.0,90.06,90.18,90.06,90.17,12823.0
2025-06-09 13:05:00,90.2,90.28,90.2,90.22,5323.0,90.2,90.28,90.2,90.22,5323.0
2025-06-09 13:10:00,90.22,90.32,90.22,90.29,9081.0,90.22,90.32,90.22,90.29,9081.0
2025-06-09 13:15:00,90.29,90.31,90.27,90.31,9837.0,90.29,90.31,90.27,90.31,9837.0
2025-06-09 13:20:00,90.29,90.34,90.25,90.33,8232.0,90.29,90.34,90.25,90.33,8232.0
2025-06-09 13:25:00,90.35,90.43,90.35,90.41,9103.0,90.35,90.43,90.35,90.41,9103.0
2025-06-09 13:30:00,90.41,90.42,90.32,90.34,6917.0,90.41,90.42,90.32,90.34,6917.0
2025-06-09 13:35:00,90.35,90.37,90.34,90.37,7434.0,90.35,90.37,90.34,90.37,7434.0
2025-06-09 13:40:00,90.36,90.38,90.32,90.38,7429.0,90.36,90.38,90.32,90.38,7429.0
2025-06-09 13:45:00,90.37,90.4,90.36,90.4,5900.0,90.37,90.4,90.36,90.4,5900.0
2025-06-09 13:50:00,90.41,90.44,90.38,90.4,12053.0,90.41,90.44,90.38,90.4,12053.0
2025-06-09 13:55:00,90.4,90.42,90.37,90.37,8091.0,90.4,90.42,90.37,90.37,8091.0
2025-06-09 14:00:00,90.37,90.4,90.33,90.39,26807.0,90.37,90.4,90.33,90.39,26807.0
2025-06-09 14:05:00,90.38,90.4,90.32,90.34,9037.0,90.38,90.4,90.32,90.34,9037.0
2025-06-09 14:10:00,90.34,90.4,90.33,90.37,10938.0,90.34,90.4,90.33,90.37,10938.0
2025-06-09 14:15:00,90.38,90.4,90.36,90.4,9074.0,90.38,90.4,90.36,90.4,9074.0
2025-06-09 14:20:00,90.39,90.39,90.35,90.38,8255.0,90.39,90.39,90.35,90.38,8255.0
2025-06-09 14:25:00,90.38,90.42,90.38,90.42,14732.0,90.38,90.42,90.38,90.42,14732.0
2025-06-09 14:30:00,90.42,90.45,90.41,90.43,10547.0,90.42,90.45,90.41,90.43,10547.0
2025-06-09 14:35:00,90.43,90.45,90.37,90.38,8144.0,90.43,90.45,90.37,90.38,8144.0
2025-06-09 14:40:00,90.38,90.43,90.36,90.41,9631.0,90.38,90.43,90.36,90.41,9631.0
2025-06-09 14:45:00,90.4,90.41,90.36,90.36,11100.0,90.4,90.41,90.36,90.36,11100.0
2025-06-09 14:50:00,90.37,90.38,90.35,90.35,9190.0,90.37,90.38,90.35,90.35,9190.0
2025-06-09 14:55:00,90.36,90.41,90.35,90.4,7818.0,90.36,90.41,90.35,90.4,7818.0
2025-06-09 15:00:00,90.4,90.43,90.38,90.38,10198.0,90.4,90.43,90.38,90.38,10198.0
2025-06-09 15:05:00,90.39,90.39,90.32,90.37,10792.0,90.39,90.39,90.32,90.37,10792.0
2025-06-09 15:10:00,90.37,90.39,90.32,90.33,9446.0,90.37,90.39,90.32,90.33,9446.0
2025-06-09 15:15:00,90.33,90.37,90.32,90.34,14907.0,90.33,90.37,90.32,90.34,14907.0
2025-06-09 15:20:00,90.34,90.34,90.27,90.3,42796.0,90.34,90.34,90.27,90.3,42796.0
2025-06-09 15:25:00,90.3,90.3,90.26,90.29,12897.0,90.3,90.3,90.26,90.29,12897.0
2025-06-09 15:30:00,90.28,90.29,90.19,90.25,15996.0,90.28,90.29,90.19,90.25,15996.0
2025-06-09 15:35:00,90.26,90.33,90.25,90.3,25805.0,90.26,90.33,90.25,90.3,25805.0
2025-06-09 15:40:00,90.3,90.31,90.25,90.27,11920.0,90.3,90.31,90.25,90.27,11920.0
2025-06-09 15:45:00,90.28,90.29,90.24,90.26,19580.0,90.28,90.29,90.24,90.26,19580.0
2025-06-09 15:50:00,90.26,90.3,90.14,90.15,38842.0,90.26,90.3,90.14,90.15,38842.0
2025-06-09 15:55:00,90.15,90.18,89.98,90.02,132549.0,90.15,90.18,89.98,90.02,132549.0
2025-06-10 09:30:00,89.68,89.87,89.67,89.68,27339.0,89.68,89.87,89.67,89.68,27339.0
2025-06-10 09:35:00,89.76,89.76,89.48,89.53,23154.0,89.76,89.76,89.48,89.53,23154.0
2025-06-10 09:40:00,89.56,89.81,89.56,89.8,19009.0,89.56,89.81,89.56,89.8,19009.0
2025-06-10 09:45:00,89.82,89.85,89.77,89.78,14994.0,89.82,89.85,89.77,89.78,14994.0
2025-06-10 09:50:00,89.79,89.92,89.72,89.79,15580.0,89.79,89.92,89.72,89.79,15580.0
2025-06-10 09:55:00,89.83,89.97,89.83,89.87,15135.0,89.83,89.97,89.83,89.87,15135.0
2025-06-10 10:00:00,89.87,90.04,89.87,90.03,13252.0,89.87,90.04,89.87,90.03,13252.0
2025-06-10 10:05:00,90.03,90.07,89.84,89.9,19556.0,90.03,90.07,89.84,89.9,19556.0
2025-06-10 10:10:00,89.9,89.91,89.77,89.79,21224.0,89.9,89.91,89.77,89.79,21224.0
2025-06-10 10:15:00,89.79,89.89,89.78,89.81,15264.0,89.79,89.89,89.78,89.81,15264.0
2025-06-10 10:20:00,89.79,90.09,89.76,90.07,14202.0,89.79,90.09,89.76,90.07,14202.0
2025-06-10 10:25:00,90.06,90.1,89.98,90.07,18338.0,90.06,90.1,89.98,90.07,18338.0
2025-06-10 10:30:00,90.09,90.09,89.92,89.96,21765.0,90.09,90.09,89.92,89.96,21765.0
2025-06-10 10:35:00,89.96,90.07,89.95,90.03,20433.0,89.96,90.07,89.95,90.03,20433.0
2025-06-10 10:40:00,90.02,90.17,90.01,90.12,14086.0,90.02,90.17,90.01,90.12,14086.0
2025-06-10 10:45:00,90.12,90.13,89.99,90.07,11258.0,90.12,90.13,89.99,90.07,11258.0
2025-06-10 10:50:00,90.08,90.17,90.07,90.14,12735.0,90.08,90.17,90.07,90.14,12735.0
2025-06-10 10:55:00,90.15,90.2,90.12,90.19,18838.0,90.15,90.2,90.12,90.19,18838.0
2025-06-10 11:00:00,90.19,90.31,90.18,90.25,19944.0,90.19,90.31,90.18,90.25,19944.0
2025-06-10 11:05:00,90.24,90.27,90.21,90.23,14284.0,90.24,90.27,90.21,90.23,14284.0
2025-06-10 11:10:00,90.23,90.36,90.21,90.3,25666.0,90.23,90.36,90.21,90.3,25666.0
2025-06-10 11:15:00,90.28,90.37,90.25,90.35,12000.0,90.28,90.37,90.25,90.35,12000.0
2025-06-10 11:20:00,90.35,90.36,90.27,90.31,13579.0,90.35,90.36,90.27,90.31,13579.0
2025-06-10 11:25:00,90.3,90.35,90.29,90.35,12487.0,90.3,90.35,90.29,90.35,12487.0
2025-06-10 11:30:00,90.35,90.35,90.17,90.25,14135.0,90.35,90.35,90.17,90.25,14135.0
2025-06-10 11:35:00,90.25,90.28,90.19,90.25,11240.0,90.25,90.28,90.19,90.25,11240.0
2025-06-10 11:40:00,90.24,90.28,90.2,90.27,15377.0,90.24,90.28,90.2,90.27,15377.0
2025-06-10 11:45:00,90.26,90.34,90.24,90.29,8016.0,90.26,90.34,90.24,90.29,8016.0
2025-06-10 11:50:00,90.29,90.38,90.27,90.38,29834.0,90.29,90.38,90.27,90.38,29834.0
2025-06-10 11:55:00,90.39,90.42,90.36,90.39,8710.0,90.39,90.42,90.36,90.39,8710.0
2025-06-10 12:00:00,90.4,90.46,90.38,90.41,19139.0,90.4,90.46,90.38,90.41,19139.0
2025-06-10 12:05:00,90.41,90.44,90.31,90.33,8059.0,90.41,90.44,90.31,90.33,8059.0
2025-06-10 12:10:00,90.34,90.36,90.31,90.32,8338.0,90.34,90.36,90.31,90.32,8338.0
2025-06-10 12:15:00,90.32,90.35,90.3,90.35,12229.0,90.32,90.35,90.3,90.35,12229.0
2025-06-10 12:20:00,90.34,90.39,90.32,90.38,6104.0,90.34,90.39,90.32,90.38,6104.0
2025-06-10 12:25:00,90.37,90.39,90.33,90.35,8166.0,90.37,90.39,90.33,90.35,8166.0
2025-06-10 12:30:00,90.35,90.39,90.35,90.38,7491.0,90.35,90.39,90.35,90.38,7491.0
2025-06-10 12:35:00,90.38,90.4,90.35,90.4,7706.0,90.38,90.4,90.35,90.4,7706.0
2025-06-10 12:40:00,90.39,90.4,90.36,90.38,9328.0,90.39,90.4,90.36,90.38,9328.0
2025-06-10 12:45:00,90.39,90.4,90.34,90.35,10344.0,90.39,90.4,90.34,90.35,10344.0
2025-06-10 12:50:00,90.34,90.39,90.32,90.39,8801.0,90.34,90.39,90.32,90.39,8801.0
2025-06-10 12:55:00,90.39,90.41,90.36,90.38,14724.0,90.39,90.41,90.36,90.38,14724.0
2025-06-10 13:00:00,90.38,90.39,90.28,90.32,8178.0,90.38,90.39,90.28,90.32,8178.0
2025-06-10 13:05:00,90.31,90.35,90.24,90.3,12629.0,90.31,90.35,90.24,90.3,12629.0
2025-06-10 13:10:00,90.33,90.35,90.3,90.32,15906.0,90.33,90.35,90.3,90.32,15906.0
2025-06-10 13:15:00,90.33,90.34,90.28,90.29,10291.0,90.33,90.34,90.28,90.29,10291.0
2025-06-10 13:20:00,90.29,90.29,90.25,90.28,8969.0,90.29,90.29,90.25,90.28,8969.0
2025-06-10 13:25:00,90.29,90.31,90.25,90.29,20626.0,90.29,90.31,90.25,90.29,20626.0
2025-06-10 13:30:00,90.28,90.34,90.27,90.29,14261.0,90.28,90.34,90.27,90.29,14261.0
2025-06-10 13:35:00,90.3,90.31,90.24,90.25,14247.0,90.3,90.31,90.24,90.25,14247.0
2025-06-10 13:40:00,90.25,90.27,90.17,90.17,16215.0,90.25,90.27,90.17,90.17,16215.0
2025-06-10 13:45:00,90.17,90.17,90.09,90.09,9373.0,90.17,90.17,90.09,90.09,9373.0
2025-06-10 13:50:00,90.09,90.16,90.09,90.16,16757.0,90.09,90.16,90.09,90.16,16757.0
2025-06-10 13:55:00,90.16,90.17,90.11,90.13,8413.0,90.16,90.17,90.11,90.13,8413.0
2025-06-10 14:00:00,90.13,90.13,89.98,90.04,26712.0,90.13,90.13,89.98,90.04,26712.0
2025-06-10 14:05:00,90.04,90.1,90.02,90.06,16109.0,90.04,90.1,90.02,90.06,16109.0
2025-06-10 14:10:00,90.06,90.07,89.97,89.99,6296.0,90.06,90.07,89.97,89.99,6296.0
2025-06-10 14:15:00,89.99,90.01,89.91,89.94,18909.0,89.99,90.01,89.91,89.94,18909.0
2025-06-10 14:20:00,89.94,89.96,89.93,89.95,7809.0,89.94,89.96,89.93,89.95,7809.0
2025-06-10 14:25:00,89.95,89.97,89.85,89.87,19717.0,89.95,89.97,89.85,89.87,19717.0
2025-06-10 14:30:00,89.9,89.92,89.84,89.88,16074.0,89.9,89.92,89.84,89.88,16074.0
2025-06-10 14:35:00,89.88,89.98,89.88,89.97,9430.0,89.88,89.98,89.88,89.97,9430.0
2025-06-10 14:40:00,89.97,89.99,89.94,89.95,10440.0,89.97,89.99,89.94,89.95,10440.0
2025-06-10 14:45:00,89.94,89.99,89.93,89.98,9695.0,89.94,89.99,89.93,89.98,9695.0
2025-06-10 14:50:00,89.98,89.99,89.93,89.94,17788.0,89.98,89.99,89.93,89.94,17788.0
2025-06-10 14:55:00,89.94,90.04,89.94,89.99,24590.0,89.94,90.04,89.94,89.99,24590.0
2025-06-10 15:00:00,90.0,90.09,89.99,90.08,18340.0,90.0,90.09,89.99,90.08,18340.0
2025-06-10 15:05:00,90.07,90.13,90.06,90.1,16873.0,90.07,90.13,90.06,90.1,16873.0
2025-06-10 15:10:00,90.11,90.12,90.05,90.06,11805.0,90.11,90.12,90.05,90.06,11805.0
2025-06-10 15:15:00,90.07,90.09,90.01,90.02,25860.0,90.07,90.09,90.01,90.02,25860.0
2025-06-10 15:20:00,90.02,90.06,89.99,90.02,18427.0,90.02,90.06,89.99,90.02,18427.0
2025-06-10 15:25:00,90.02,90.02,89.94,89.95,14316.0,90.02,90.02,89.94,89.95,14316.0
2025-06-10 15:30:00,89.95,90.19,89.86,90.04,72431.0,89.95,90.19,89.86,90.04,72431.0
2025-06-10 15:35:00,90.02,90.08,89.95,89.95,48839.0,90.02,90.08,89.95,89.95,48839.0
2025-06-10 15:40:00,89.96,89.99,89.89,89.92,16575.0,89.96,89.99,89.89,89.92,16575.0
2025-06-10 15:45:00,89.92,89.93,89.79,89.8,40086.0,89.92,89.93,89.79,89.8,40086.0
2025-06-10 15:50:00,89.79,89.87,89.76,89.87,65801.0,89.79,89.87,89.76,89.87,65801.0
2025-06-10 15:55:00,89.88,90.04,89.88,90.01,137423.0,89.88,90.04,89.88,90.01,137423.0
2025-06-11 09:30:00,89.84,89.91,89.35,89.46,43369.0,89.84,89.91,89.35,89.46,43369.0
2025-06-11 09:35:00,89.41,89.83,89.41,89.81,29426.0,89.41,89.83,89.41,89.81,29426.0
2025-06-11 09:40:00,89.81,90.1,89.8,90.03,18602.0,89.81,90.1,89.8,90.03,18602.0
2025-06-11 09:45:00,90.0,90.0,89.79,89.88,15225.0,90.0,90.0,89.79,89.88,15225.0
2025-06-11 09:50:00,89.87,89.95,89.83,89.92,21280.0,89.87,89.95,89.83,89.92,21280.0
2025-06-11 09:55:00,89.91,89.99,89.83,89.86,24018.0,89.91,89.99,89.83,89.86,24018.0
2025-06-11 10:00:00,89.84,89.86,89.53,89.57,32642.0,89.84,89.86,89.53,89.57,32642.0
2025-06-11 10:05:00,89.58,89.62,89.49,89.59,21546.0,89.58,89.62,89.49,89.59,21546.0
2025-06-11 10:10:00,89.61,89.65,89.47,89.55,19499.0,89.61,89.65,89.47,89.55,19499.0
2025-06-11 10:15:00,89.54,89.58,89.49,89.54,19303.0,89.54,89.58,89.49,89.54,19303.0
2025-06-11 10:20:00,89.54,89.58,89.42,89.44,22758.0,89.54,89.58,89.42,89.44,22758.0
2025-06-11 10:25:00,89.43,89.58,89.43,89.5,17492.0,89.43,89.58,89.43,89.5,17492.0
2025-06-11 10:30:00,89.51,89.6,89.5,89.59,25529.0,89.51,89.6,89.5,89.59,25529.0
2025-06-11 10:35:00,89.58,89.58,89.49,89.55,18285.0,89.58,89.58,89.49,89.55,18285.0
2025-06-11 10:40:00,89.54,89.59,89.49,89.59,20571.0,89.54,89.59,89.49,89.59,20571.0
2025-06-11 10:45:00,89.59,89.6,89.52,89.53,33296.0,89.59,89.6,89.52,89.53,33296.0
2025-06-11 10:50:00,89.53,89.57,89.49,89.5,20098.0,89.53,89.57,89.49,89.5,20098.0
2025-06-11 10:55:00,89.5,89.56,89.4,89.41,20379.0,89.5,89.56,89.4,89.41,20379.0
2025-06-11 11:00:00,89.4,89.57,89.39,89.53,18504.0,89.4,89.57,89.39,89.53,18504.0
2025-06-11 11:05:00,89.53,89.58,89.39,89.42,22371.0,89.53,89.58,89.39,89.42,22371.0
2025-06-11 11:10:00,89.41,89.57,89.41,89.53,9624.0,89.41,89.57,89.41,89.53,9624.0
2025-06-11 11:15:00,89.55,89.61,89.55,89.61,20379.0,89.55,89.61,89.55,89.61,20379.0
2025-06-11 11:20:00,89.62,89.67,89.58,89.67,37719.0,89.62,89.67,89.58,89.67,37719.0
2025-06-11 11:25:00,89.66,89.73,89.63,89.7,12094.0,89.66,89.73,89.63,89.7,12094.0
2025-06-11 11:30:00,89.7,89.71,89.62,89.65,11601.0,89.7,89.71,89.62,89.65,11601.0
2025-06-11 11:35:00,89.64,89.74,89.63,89.63,17630.0,89.64,89.74,89.63,89.63,17630.0
2025-06-11 11:40:00,89.64,89.67,89.57,89.57,7957.0,89.64,89.67,89.57,89.57,7957.0
2025-06-11 11:45:00,89.58,89.59,89.51,89.55,10090.0,89.58,89.59,89.51,89.55,10090.0
2025-06-11 11:50:00,89.56,89.62,89.53,89.6,8978.0,89.56,89.62,89.53,89.6,8978.0
2025-06-11 11:55:00,89.59,89.61,89.54,89.59,10808.0,89.59,89.61,89.54,89.59,10808.0
2025-06-11 12:00:00,89.59,89.64,89.52,89.54,11085.0,89.59,89.64,89.52,89.54,11085.0
2025-06-11 12:05:00,89.53,89.62,89.45,89.62,10005.0,89.53,89.62,89.45,89.62,10005.0
2025-06-11 12:10:00,89.61,89.65,89.54,89.63,10526.0,89.61,89.65,89.54,89.63,10526.0
2025-06-11 12:15:00,89.64,89.7,89.63,89.63,11615.0,89.64,89.7,89.63,89.63,11615.0
2025-06-11 12:20:00,89.63,89.66,89.58,89.65,15168.0,89.63,89.66,89.58,89.65,15168.0
2025-06-11 12:25:00,89.65,89.68,89.62,89.65,16718.0,89.65,89.68,89.62,89.65,16718.0
2025-06-11 12:30:00,89.66,89.69,89.55,89.57,14396.0,89.66,89.69,89.55,89.57,14396.0
2025-06-11 12:35:00,89.56,89.57,89.47,89.51,16287.0,89.56,89.57,89.47,89.51,16287.0
2025-06-11 12:40:00,89.49,89.62,89.48,89.61,11389.0,89.49,89.62,89.48,89.61,11389.0
2025-06-11 12:45:00,89.63,89.72,89.62,89.71,13852.0,89.63,89.72,89.62,89.71,13852.0
2025-06-11 12:50:00,89.7,89.76,89.68,89.76,11170.0,89.7,89.76,89.68,89.76,11170.0
2025-06-11 12:55:00,89.78,89.79,89.73,89.77,9553.0,89.78,89.79,89.73,89.77,9553.0
2025-06-11 13:00:00,89.77,89.82,89.73,89.81,10690.0,89.77,89.82,89.73,89.81,10690.0
2025-06-11 13:05:00,89.82,89.82,89.75,89.81,12118.0,89.82,89.82,89.75,89.81,12118.0
2025-06-11 13:10:00,89.82,89.88,89.82,89.86,8006.0,89.82,89.88,89.82,89.86,8006.0
2025-06-11 13:15:00,89.86,89.95,89.83,89.95,11383.0,89.86,89.95,89.83,89.95,11383.0
2025-06-11 13:20:00,89.96,90.03,89.96,90.03,12656.0,89.96,90.03,89.96,90.03,12656.0
2025-06-11 13:25:00,90.03,90.08,90.02,90.06,15238.0,90.03,90.08,90.02,90.06,15238.0
2025-06-11 13:30:00,90.06,90.09,90.01,90.04,12338.0,90.06,90.09,90.01,90.04,12338.0
2025-06-11 13:35:00,90.02,90.06,89.99,90.05,12409.0,90.02,90.06,89.99,90.05,12409.0
2025-06-11 13:40:00,90.06,90.07,89.98,90.03,11814.0,90.06,90.07,89.98,90.03,11814.0
2025-06-11 13:45:00,90.03,90.06,90.0,90.02,10640.0,90.03,90.06,90.0,90.02,10640.0
2025-06-11 13:50:00,90.01,90.05,89.97,90.04,11261.0,90.01,90.05,89.97,90.04,11261.0
2025-06-11 13:55:00,90.05,90.09,90.0,90.08,58262.0,90.05,90.09,90.0,90.08,58262.0
2025-06-11 14:00:00,90.08,90.11,89.74,89.81,19247.0,90.08,90.11,89.74,89.81,19247.0
2025-06-11 14:05:00,89.82,89.91,89.76,89.82,16066.0,89.82,89.91,89.76,89.82,16066.0
2025-06-11 14:10:00,89.81,89.81,89.69,89.73,27676.0,89.81,89.81,89.69,89.73,27676.0
2025-06-11 14:15:00,89.71,89.72,89.49,89.65,31103.0,89.71,89.72,89.49,89.65,31103.0
2025-06-11 14:20:00,89.66,89.78,89.65,89.76,17487.0,89.66,89.78,89.65,89.76,17487.0
2025-06-11 14:25:00,89.76,89.8,89.68,89.69,11971.0,89.76,89.8,89.68,89.69,11971.0
2025-06-11 14:30:00,89.7,89.82,89.61,89.8,22730.0,89.7,89.82,89.61,89.8,22730.0
2025-06-11 14:35:00,89.79,89.84,89.74,89.79,18227.0,89.79,89.84,89.74,89.79,18227.0
2025-06-11 14:40:00,89.8,89.87,89.75,89.87,15791.0,89.8,89.87,89.75,89.87,15791.0
2025-06-11 14:45:00,89.86,89.92,89.84,89.92,11606.0,89.86,89.92,89.84,89.92,11606.0
2025-06-11 14:50:00,89.92,89.92,89.77,89.81,12417.0,89.92,89.92,89.77,89.81,12417.0
2025-06-11 14:55:00,89.82,89.83,89.66,89.66,31653.0,89.82,89.83,89.66,89.66,31653.0
2025-06-11 15:00:00,89.67,89.71,89.58,89.59,18469.0,89.67,89.71,89.58,89.59,18469.0
2025-06-11 15:05:00,89.57,89.6,89.51,89.57,16172.0,89.57,89.6,89.51,89.57,16172.0
2025-06-11 15:10:00,89.59,89.66,89.57,89.65,19907.0,89.59,89.66,89.57,89.65,19907.0
2025-06-11 15:15:00,89.65,89.66,89.51,89.52,22949.0,89.65,89.66,89.51,89.52,22949.0
2025-06-11 15:20:00,89.51,89.63,89.48,89.61,15987.0,89.51,89.63,89.48,89.61,15987.0
2025-06-11 15:25:00,89.62,89.64,89.48,89.49,38283.0,89.62,89.64,89.48,89.49,38283.0
2025-06-11 15:30:00,89.5,89.59,89.34,89.34,42447.0,89.5,89.59,89.34,89.34,42447.0
2025-06-11 15:35:00,89.34,89.4,89.32,89.38,21308.0,89.34,89.4,89.32,89.38,21308.0
2025-06-11 15:40:00,89.37,89.39,89.27,89.34,29498.0,89.37,89.39,89.27,89.34,29498.0
2025-06-11 15:45:00,89.36,89.42,89.28,89.29,27077.0,89.36,89.42,89.28,89.29,27077.0
2025-06-11 15:50:00,89.3,89.48,89.3,89.43,45432.0,89.3,89.48,89.3,89.43,45432.0
2025-06-11 15:55:00,89.43,89.62,89.43,89.57,157249.0,89.43,89.62,89.43,89.57,157249.0
2025-06-12 09:30:00,89.1,89.23,88.69,88.95,45180.0,89.1,89.23,88.69,88.95,45180.0
2025-06-12 09:35:00,88.91,89.06,88.73,88.94,14208.0,88.91,89.06,88.73,88.94,14208.0
2025-06-12 09:40:00,88.91,89.07,88.9,88.97,33311.0,88.91,89.07,88.9,88.97,33311.0
2025-06-12 09:45:00,88.95,88.95,88.84,88.93,19912.0,88.95,88.95,88.84,88.93,19912.0
2025-06-12 09:50:00,88.91,89.22,88.9,89.16,22290.0,88.91,89.22,88.9,89.16,22290.0
2025-06-12 09:55:00,89.15,89.33,89.1,89.31,17261.0,89.15,89.33,89.1,89.31,17261.0
2025-06-12 10:00:00,89.3,89.44,89.16,89.36,8570.0,89.3,89.44,89.16,89.36,8570.0
2025-06-12 10:05:00,89.34,89.42,89.28,89.28,16772.0,89.34,89.42,89.28,89.28,16772.0
2025-06-12 10:10:00,89.29,89.31,89.19,89.29,15499.0,89.29,89.31,89.19,89.29,15499.0
2025-06-12 10:15:00,89.3,89.38,89.26,89.33,27307.0,89.3,89.38,89.26,89.33,27307.0
2025-06-12 10:20:00,89.34,89.37,89.22,89.35,28429.0,89.34,89.37,89.22,89.35,28429.0
2025-06-12 10:25:00,89.35,89.44,89.33,89.43,11327.0,89.35,89.44,89.33,89.43,11327.0
2025-06-12 10:30:00,89.45,89.5,89.43,89.46,38038.0,89.45,89.5,89.43,89.46,38038.0
2025-06-12 10:35:00,89.46,89.48,89.41,89.44,11374.0,89.46,89.48,89.41,89.44,11374.0
2025-06-12 10:40:00,89.45,89.49,89.41,89.42,14197.0,89.45,89.49,89.41,89.42,14197.0
2025-06-12 10:45:00,89.43,89.52,89.42,89.47,16797.0,89.43,89.52,89.42,89.47,16797.0
2025-06-12 10:50:00,89.49,89.55,89.46,89.46,19374.0,89.49,89.55,89.46,89.46,19374.0
2025-06-12 10:55:00,89.46,89.47,89.38,89.39,14067.0,89.46,89.47,89.38,89.39,14067.0
2025-06-12 11:00:00,89.39,89.45,89.38,89.44,35370.0,89.39,89.45,89.38,89.44,35370.0
2025-06-12 11:05:00,89.43,89.45,89.39,89.39,17254.0,89.43,89.45,89.39,89.39,17254.0
2025-06-12 11:10:00,89.37,89.38,89.3,89.32,33306.0,89.37,89.38,89.3,89.32,33306.0
2025-06-12 11:15:00,89.32,89.36,89.26,89.28,23623.0,89.32,89.36,89.26,89.28,23623.0
2025-06-12 11:20:00,89.29,89.32,89.15,89.19,25804.0,89.29,89.32,89.15,89.19,25804.0
2025-06-12 11:25:00,89.19,89.24,89.16,89.24,8869.0,89.19,89.24,89.16,89.24,8869.0
2025-06-12 11:30:00,89.24,89.31,89.23,89.28,10136.0,89.24,89.31,89.23,89.28,10136.0
2025-06-12 11:35:00,89.28,89.28,89.19,89.2,7937.0,89.28,89.28,89.19,89.2,7937.0
2025-06-12 11:40:00,89.21,89.3,89.21,89.29,7721.0,89.21,89.3,89.21,89.29,7721.0
2025-06-12 11:45:00,89.29,89.3,89.19,89.23,8894.0,89.29,89.3,89.19,89.23,8894.0
2025-06-12 11:50:00,89.23,89.31,89.22,89.3,15583.0,89.23,89.31,89.22,89.3,15583.0
2025-06-12 11:55:00,89.29,89.34,89.28,89.34,9487.0,89.29,89.34,89.28,89.34,9487.0
2025-06-12 12:00:00,89.34,89.34,89.12,89.17,31050.0,89.34,89.34,89.12,89.17,31050.0
2025-06-12 12:05:00,89.19,89.27,89.13,89.24,13248.0,89.19,89.27,89.13,89.24,13248.0
2025-06-12 12:10:00,89.25,89.3,89.24,89.29,25852.0,89.25,89.3,89.24,89.29,25852.0
2025-06-12 12:15:00,89.28,89.29,89.2,89.21,8821.0,89.28,89.29,89.2,89.21,8821.0
2025-06-12 12:20:00,89.21,89.26,89.17,89.18,9781.0,89.21,89.26,89.17,89.18,9781.0
2025-06-12 12:25:00,89.19,89.27,89.17,89.25,18423.0,89.19,89.27,89.17,89.25,18423.0
2025-06-12 12:30:00,89.25,89.27,89.11,89.24,23762.0,89.25,89.27,89.11,89.24,23762.0
2025-06-12 12:35:00,89.25,89.3,89.25,89.29,15104.0,89.25,89.3,89.25,89.29,15104.0
2025-06-12 12:40:00,89.29,89.33,89.28,89.32,28630.0,89.29,89.33,89.28,89.32,28630.0
2025-06-12 12:45:00,89.33,89.34,89.22,89.23,10989.0,89.33,89.34,89.22,89.23,10989.0
2025-06-12 12:50:00,89.24,89.27,89.22,89.23,9348.0,89.24,89.27,89.22,89.23,9348.0
2025-06-12 12:55:00,89.22,89.24,89.19,89.2,9743.0,89.22,89.24,89.19,89.2,9743.0
2025-06-12 13:00:00,89.2,89.29,89.19,89.26,16511.0,89.2,89.29,89.19,89.26,16511.0
2025-06-12 13:05:00,89.27,89.33,89.27,89.33,9739.0,89.27,89.33,89.27,89.33,9739.0
2025-06-12 13:10:00,89.34,89.35,89.31,89.35,14273.0,89.34,89.35,89.31,89.35,14273.0
2025-06-12 13:15:00,89.35,89.39,89.32,89.36,18076.0,89.35,89.39,89.32,89.36,18076.0
2025-06-12 13:20:00,89.37,89.38,89.34,89.34,8552.0,89.37,89.38,89.34,89.34,8552.0
2025-06-12 13:25:00,89.35,89.38,89.31,89.34,10534.0,89.35,89.38,89.31,89.34,10534.0
2025-06-12 13:30:00,89.35,89.43,89.35,89.43,14655.0,89.35,89.43,89.35,89.43,14655.0
2025-06-12 13:35:00,89.42,89.44,89.38,89.42,10918.0,89.42,89.44,89.38,89.42,10918.0
2025-06-12 13:40:00,89.42,89.47,89.42,89.45,19735.0,89.42,89.47,89.42,89.45,19735.0
2025-06-12 13:45:00,89.46,89.49,89.45,89.48,20230.0,89.46,89.49,89.45,89.48,20230.0
2025-06-12 13:50:00,89.48,89.49,89.44,89.45,16832.0,89.48,89.49,89.44,89.45,16832.0
2025-06-12 13:55:00,89.45,89.45,89.36,89.37,34516.0,89.45,89.45,89.36,89.37,34516.0
2025-06-12 14:00:00,89.37,89.46,89.35,89.46,58375.0,89.37,89.46,89.35,89.46,58375.0
2025-06-12 14:05:00,89.46,89.49,89.41,89.43,18866.0,89.46,89.49,89.41,89.43,18866.0
2025-06-12 14:10:00,89.42,89.42,89.38,89.38,19368.0,89.42,89.42,89.38,89.38,19368.0
2025-06-12 14:15:00,89.38,89.44,89.38,89.42,16934.0,89.38,89.44,89.38,89.42,16934.0
2025-06-12 14:20:00,89.43,89.45,89.38,89.41,20325.0,89.43,89.45,89.38,89.41,20325.0
2025-06-12 14:25:00,89.42,89.44,89.37,89.39,21710.0,89.42,89.44,89.37,89.39,21710.0
2025-06-12 14:30:00,89.39,89.41,89.34,89.41,15129.0,89.39,89.41,89.34,89.41,15129.0
2025-06-12 14:35:00,89.41,89.47,89.41,89.47,19925.0,89.41,89.47,89.41,89.47,19925.0
2025-06-12 14:40:00,89.46,89.53,89.46,89.53,26029.0,89.46,89.53,89.46,89.53,26029.0
2025-06-12 14:45:00,89.52,89.57,89.49,89.54,21015.0,89.52,89.57,89.49,89.54,21015.0
2025-06-12 14:50:00,89.54,89.58,89.52,89.54,25264.0,89.54,89.58,89.52,89.54,25264.0
2025-06-12 14:55:00,89.55,89.55,89.5,89.52,25876.0,89.55,89.55,89.5,89.52,25876.0
2025-06-12 15:00:00,89.52,89.58,89.5,89.55,24917.0,89.52,89.58,89.5,89.55,24917.0
2025-06-12 15:05:00,89.56,89.57,89.52,89.53,17351.0,89.56,89.57,89.52,89.53,17351.0
2025-06-12 15:10:00,89.52,89.57,89.52,89.52,20358.0,89.52,89.57,89.52,89.52,20358.0
2025-06-12 15:15:00,89.52,89.55,89.51,89.54,19262.0,89.52,89.55,89.51,89.54,19262.0
2025-06-12 15:20:00,89.54,89.56,89.53,89.54,34868.0,89.54,89.56,89.53,89.54,34868.0
2025-06-12 15:25:00,89.54,89.55,89.5,89.51,21910.0,89.54,89.55,89.5,89.51,21910.0
2025-06-12 15:30:00,89.51,89.54,89.45,89.51,50961.0,89.51,89.54,89.45,89.51,50961.0
2025-06-12 15:35:00,89.5,89.54,89.49,89.52,19361.0,89.5,89.54,89.49,89.52,19361.0
2025-06-12 15:40:00,89.51,89.52,89.45,89.47,19735.0,89.51,89.52,89.45,89.47,19735.0
2025-06-12 15:45:00,89.46,89.54,89.45,89.5,24737.0,89.46,89.54,89.45,89.5,24737.0
2025-06-12 15:50:00,89.49,89.57,89.45,89.52,112702.0,89.49,89.57,89.45,89.52,112702.0
2025-06-12 15:55:00,89.53,89.71,89.53,89.71,140728.0,89.53,89.71,89.53,89.71,140728.0
2025-06-13 09:30:00,88.73,88.94,88.43,88.47,91907.0,88.73,88.94,88.43,88.47,91907.0
2025-06-13 09:35:00,88.47,88.7,88.32,88.53,18941.0,88.47,88.7,88.32,88.53,18941.0
2025-06-13 09:40:00,88.55,88.81,88.49,88.81,15349.0,88.55,88.81,88.49,88.81,15349.0
2025-06-13 09:45:00,88.81,88.81,88.53,88.6,20853.0,88.81,88.81,88.53,88.6,20853.0
2025-06-13 09:50:00,88.59,88.62,88.42,88.46,17413.0,88.59,88.62,88.42,88.46,17413.0
2025-06-13 09:55:00,88.45,88.48,88.22,88.24,17210.0,88.45,88.48,88.22,88.24,17210.0
2025-06-13 10:00:00,88.24,88.45,88.19,88.38,30538.0,88.24,88.45,88.19,88.38,30538.0
2025-06-13 10:05:00,88.36,88.56,88.33,88.56,14540.0,88.36,88.56,88.33,88.56,14540.0
2025-06-13 10:10:00,88.56,88.57,88.4,88.47,17672.0,88.56,88.57,88.4,88.47,17672.0
2025-06-13 10:15:00,88.5,88.69,88.49,88.65,20689.0,88.5,88.69,88.49,88.65,20689.0
2025-06-13 10:20:00,88.64,88.71,88.53,88.66,11358.0,88.64,88.71,88.53,88.66,11358.0
2025-06-13 10:25:00,88.66,88.69,88.57,88.57,12503.0,88.66,88.69,88.57,88.57,12503.0
2025-06-13 10:30:00,88.59,88.7,88.54,88.7,14082.0,88.59,88.7,88.54,88.7,14082.0
2025-06-13 10:35:00,88.69,88.78,88.59,88.78,11537.0,88.69,88.78,88.59,88.78,11537.0
2025-06-13 10:40:00,88.78,88.87,88.68,88.7,32666.0,88.78,88.87,88.68,88.7,32666.0
2025-06-13 10:45:00,88.71,88.75,88.65,88.75,15913.0,88.71,88.75,88.65,88.75,15913.0
2025-06-13 10:50:00,88.74,89.0,88.74,88.99,17900.0,88.74,89.0,88.74,88.99,17900.0
2025-06-13 10:55:00,89.01,89.09,88.99,89.07,19410.0,89.01,89.09,88.99,89.07,19410.0
2025-06-13 11:00:00,89.07,89.19,89.06,89.19,17561.0,89.07,89.19,89.06,89.19,17561.0
2025-06-13 11:05:00,89.17,89.25,89.16,89.21,14483.0,89.17,89.25,89.16,89.21,14483.0
2025-06-13 11:10:00,89.2,89.24,89.13,89.2,19924.0,89.2,89.24,89.13,89.2,19924.0
2025-06-13 11:15:00,89.21,89.28,89.2,89.28,13161.0,89.21,89.28,89.2,89.28,13161.0
2025-06-13 11:20:00,89.3,89.32,89.24,89.27,24471.0,89.3,89.32,89.24,89.27,24471.0
2025-06-13 11:25:00,89.26,89.38,89.2,89.38,31705.0,89.26,89.38,89.2,89.38,31705.0
2025-06-13 11:30:00,89.38,89.46,89.35,89.41,12301.0,89.38,89.46,89.35,89.41,12301.0
2025-06-13 11:35:00,89.42,89.43,89.35,89.35,11452.0,89.42,89.43,89.35,89.35,11452.0
2025-06-13 11:40:00,89.34,89.43,89.28,89.42,9699.0,89.34,89.43,89.28,89.42,9699.0
2025-06-13 11:45:00,89.41,89.46,89.38,89.44,13108.0,89.41,89.46,89.38,89.44,13108.0
2025-06-13 11:50:00,89.45,89.49,89.43,89.47,11309.0,89.45,89.49,89.43,89.47,11309.0
2025-06-13 11:55:00,89.47,89.48,89.37,89.41,20506.0,89.47,89.48,89.37,89.41,20506.0
2025-06-13 12:00:00,89.4,89.43,89.35,89.43,13218.0,89.4,89.43,89.35,89.43,13218.0
2025-06-13 12:05:00,89.44,89.5,89.4,89.48,11644.0,89.44,89.5,89.4,89.48,11644.0
2025-06-13 12:10:00,89.48,89.53,89.48,89.51,10028.0,89.48,89.53,89.48,89.51,10028.0
2025-06-13 12:15:00,89.51,89.61,89.49,89.6,16027.0,89.51,89.61,89.49,89.6,16027.0
2025-06-13 12:20:00,89.58,89.6,89.48,89.49,14926.0,89.58,89.6,89.48,89.49,14926.0
2025-06-13 12:25:00,89.5,89.51,89.41,89.47,7992.0,89.5,89.51,89.41,89.47,7992.0
2025-06-13 12:30:00,89.46,89.5,89.44,89.49,9014.0,89.46,89.5,89.44,89.49,9014.0
2025-06-13 12:35:00,89.49,89.52,89.39,89.39,9975.0,89.49,89.52,89.39,89.39,9975.0
2025-06-13 12:40:00,89.38,89.42,89.37,89.42,8660.0,89.38,89.42,89.37,89.42,8660.0
2025-06-13 12:45:00,89.41,89.41,89.33,89.33,6507.0,89.41,89.41,89.33,89.33,6507.0
2025-06-13 12:50:00,89.33,89.44,89.32,89.43,7236.0,89.33,89.44,89.32,89.43,7236.0
2025-06-13 12:55:00,89.43,89.44,89.38,89.39,4366.0,89.43,89.44,89.38,89.39,4366.0
2025-06-13 13:00:00,89.37,89.44,89.37,89.37,9976.0,89.37,89.44,89.37,89.37,9976.0
2025-06-13 13:05:00,89.38,89.41,89.32,89.33,5402.0,89.38,89.41,89.32,89.33,5402.0
2025-06-13 13:10:00,89.33,89.33,89.22,89.22,9674.0,89.33,89.33,89.22,89.22,9674.0
2025-06-13 13:15:00,89.22,89.22,89.1,89.15,12206.0,89.22,89.22,89.1,89.15,12206.0
2025-06-13 13:20:00,89.16,89.27,89.16,89.24,15758.0,89.16,89.27,89.16,89.24,15758.0
2025-06-13 13:25:00,89.24,89.24,89.14,89.15,13878.0,89.24,89.24,89.14,89.15,13878.0
2025-06-13 13:30:00,89.16,89.21,89.12,89.13,13094.0,89.16,89.21,89.12,89.13,13094.0
2025-06-13 13:35:00,89.13,89.14,89.08,89.13,13321.0,89.13,89.14,89.08,89.13,13321.0
2025-06-13 13:40:00,89.13,89.19,89.08,89.11,12817.0,89.13,89.19,89.08,89.11,12817.0
2025-06-13 13:45:00,89.12,89.17,89.12,89.16,8333.0,89.12,89.17,89.12,89.16,8333.0
2025-06-13 13:50:00,89.16,89.29,89.16,89.28,13562.0,89.16,89.29,89.16,89.28,13562.0
2025-06-13 13:55:00,89.27,89.27,89.2,89.23,10447.0,89.27,89.27,89.2,89.23,10447.0
2025-06-13 14:00:00,89.23,89.32,89.15,89.23,21145.0,89.23,89.32,89.15,89.23,21145.0
2025-06-13 14:05:00,89.24,89.28,89.07,89.11,18982.0,89.24,89.28,89.07,89.11,18982.0
2025-06-13 14:10:00,89.09,89.15,89.06,89.11,10186.0,89.09,89.15,89.06,89.11,10186.0
2025-06-13 14:15:00,89.09,89.09,88.98,89.08,22693.0,89.09,89.09,88.98,89.08,22693.0
2025-06-13 14:20:00,89.07,89.09,88.94,89.03,18044.0,89.07,89.09,88.94,89.03,18044.0
2025-06-13 14:25:00,89.03,89.07,88.85,88.89,17516.0,89.03,89.07,88.85,88.89,17516.0
2025-06-13 14:30:00,88.88,88.91,88.76,88.86,21929.0,88.88,88.91,88.76,88.86,21929.0
2025-06-13 14:35:00,88.86,88.89,88.79,88.88,20262.0,88.86,88.89,88.79,88.88,20262.0
2025-06-13 14:40:00,88.87,88.91,88.8,88.81,19723.0,88.87,88.91,88.8,88.81,19723.0
2025-06-13 14:45:00,88.82,88.95,88.82,88.86,17853.0,88.82,88.95,88.82,88.86,17853.0
2025-06-13 14:50:00,88.86,88.89,88.81,88.89,31263.0,88.86,88.89,88.81,88.89,31263.0
2025-06-13 14:55:00,88.88,88.92,88.75,88.82,29913.0,88.88,88.92,88.75,88.82,29913.0
2025-06-13 15:00:00,88.81,88.84,88.69,88.77,27508.0,88.81,88.84,88.69,88.77,27508.0
2025-06-13 15:05:00,88.77,88.81,88.73,88.79,28344.0,88.77,88.81,88.73,88.79,28344.0
2025-06-13 15:10:00,88.79,88.79,88.68,88.72,36145.0,88.79,88.79,88.68,88.72,36145.0
2025-06-13 15:15:00,88.72,88.72,88.62,88.64,33720.0,88.72,88.72,88.62,88.64,33720.0
2025-06-13 15:20:00,88.64,88.68,88.54,88.55,41092.0,88.64,88.68,88.54,88.55,41092.0
2025-06-13 15:25:00,88.56,88.57,88.42,88.42,39436.0,88.56,88.57,88.42,88.42,39436.0
2025-06-13 15:30:00,88.42,88.53,88.42,88.52,48885.0,88.42,88.53,88.42,88.52,48885.0
2025-06-13 15:35:00,88.52,88.63,88.5,88.56,24253.0,88.52,88.63,88.5,88.56,24253.0
2025-06-13 15:40:00,88.55,88.62,88.41,88.42,39752.0,88.55,88.62,88.41,88.42,39752.0
2025-06-13 15:45:00,88.43,88.51,88.33,88.44,56927.0,88.43,88.51,88.33,88.44,56927.0
2025-06-13 15:50:00,88.45,88.55,88.37,88.38,55388.0,88.45,88.55,88.37,88.38,55388.0
2025-06-13 15:55:00,88.37,88.64,88.36,88.61,275484.0,88.37,88.64,88.36,88.61,275484.0
2025-06-16 09:30:00,89.24,89.71,88.8,89.44,136715.0,89.24,89.71,88.8,89.44,136715.0
2025-06-16 09:35:00,89.5,89.51,89.24,89.24,23983.0,89.5,89.51,89.24,89.24,23983.0
2025-06-16 09:40:00,89.23,89.31,89.12,89.23,16812.0,89.23,89.31,89.12,89.23,16812.0
2025-06-16 09:45:00,89.24,89.46,89.23,89.44,21925.0,89.24,89.46,89.23,89.44,21925.0
2025-06-16 09:50:00,89.44,89.62,89.41,89.56,19761.0,89.44,89.62,89.41,89.56,19761.0
2025-06-16 09:55:00,89.55,89.7,89.53,89.57,10710.0,89.55,89.7,89.53,89.57,10710.0
2025-06-16 10:00:00,89.6,89.76,89.59,89.7,15749.0,89.6,89.76,89.59,89.7,15749.0
2025-06-16 10:05:00,89.75,89.77,89.58,89.67,9797.0,89.75,89.77,89.58,89.67,9797.0
2025-06-16 10:10:00,89.7,89.78,89.68,89.78,7789.0,89.7,89.78,89.68,89.78,7789.0
2025-06-16 10:15:00,89.78,89.88,89.76,89.86,9322.0,89.78,89.88,89.76,89.86,9322.0
2025-06-16 10:20:00,89.86,89.93,89.85,89.91,6881.0,89.86,89.93,89.85,89.91,6881.0
2025-06-16 10:25:00,89.87,90.04,89.83,89.95,12697.0,89.87,90.04,89.83,89.95,12697.0
2025-06-16 10:30:00,89.96,90.04,89.96,89.99,11846.0,89.96,90.04,89.96,89.99,11846.0
2025-06-16 10:35:00,89.98,90.03,89.94,89.99,9927.0,89.98,90.03,89.94,89.99,9927.0
2025-06-16 10:40:00,89.98,90.07,89.96,90.04,27504.0,89.98,90.07,89.96,90.04,27504.0
2025-06-16 10:45:00,90.02,90.1,90.0,90.03,32473.0,90.02,90.1,90.0,90.03,32473.0
2025-06-16 10:50:00,90.02,90.11,90.01,90.1,19231.0,90.02,90.11,90.01,90.1,19231.0
2025-06-16 10:55:00,90.11,90.19,90.09,90.18,12716.0,90.11,90.19,90.09,90.18,12716.0
2025-06-16 11:00:00,90.18,90.25,90.16,90.22,26726.0,90.18,90.25,90.16,90.22,26726.0
2025-06-16 11:05:00,90.21,90.25,90.03,90.06,11354.0,90.21,90.25,90.03,90.06,11354.0
2025-06-16 11:10:00,90.08,90.12,90.07,90.11,8518.0,90.08,90.12,90.07,90.11,8518.0
2025-06-16 11:15:00,90.12,90.17,90.11,90.13,8927.0,90.12,90.17,90.11,90.13,8927.0
2025-06-16 11:20:00,90.11,90.19,90.09,90.16,9147.0,90.11,90.19,90.09,90.16,9147.0
2025-06-16 11:25:00,90.16,90.17,90.1,90.14,17404.0,90.16,90.17,90.1,90.14,17404.0
2025-06-16 11:30:00,90.15,90.22,90.13,90.2,16566.0,90.15,90.22,90.13,90.2,16566.0
2025-06-16 11:35:00,90.2,90.37,90.18,90.36,18136.0,90.2,90.37,90.18,90.36,18136.0
2025-06-16 11:40:00,90.36,90.41,90.31,90.32,28334.0,90.36,90.41,90.31,90.32,28334.0
2025-06-16 11:45:00,90.32,90.39,90.3,90.38,6374.0,90.32,90.39,90.3,90.38,6374.0
2025-06-16 11:50:00,90.37,90.4,90.36,90.36,11168.0,90.37,90.4,90.36,90.36,11168.0
2025-06-16 11:55:00,90.36,90.41,90.32,90.38,15899.0,90.36,90.41,90.32,90.38,15899.0
2025-06-16 12:00:00,90.4,90.42,90.28,90.33,7804.0,90.4,90.42,90.28,90.33,7804.0
2025-06-16 12:05:00,90.32,90.33,90.29,90.31,9462.0,90.32,90.33,90.29,90.31,9462.0
2025-06-16 12:10:00,90.3,90.34,90.28,90.31,10301.0,90.3,90.34,90.28,90.31,10301.0
2025-06-16 12:15:00,90.33,90.4,90.31,90.37,6847.0,90.33,90.4,90.31,90.37,6847.0
2025-06-16 12:20:00,90.36,90.41,90.32,90.34,7667.0,90.36,90.41,90.32,90.34,7667.0
2025-06-16 12:25:00,90.34,90.34,90.28,90.31,5508.0,90.34,90.34,90.28,90.31,5508.0
2025-06-16 12:30:00,90.32,90.36,90.31,90.33,4553.0,90.32,90.36,90.31,90.33,4553.0
2025-06-16 12:35:00,90.31,90.33,90.28,90.33,7149.0,90.31,90.33,90.28,90.33,7149.0
2025-06-16 12:40:00,90.31,90.32,90.24,90.26,5851.0,90.31,90.32,90.24,90.26,5851.0
2025-06-16 12:45:00,90.26,90.34,90.26,90.32,10797.0,90.26,90.34,90.26,90.32,10797.0
2025-06-16 12:50:00,90.33,90.4,90.3,90.39,36776.0,90.33,90.4,90.3,90.39,36776.0
2025-06-16 12:55:00,90.38,90.39,90.33,90.35,15356.0,90.38,90.39,90.33,90.35,15356.0
2025-06-16 13:00:00,90.33,90.38,90.33,90.34,4427.0,90.33,90.38,90.33,90.34,4427.0
2025-06-16 13:05:00,90.35,90.43,90.33,90.43,6314.0,90.35,90.43,90.33,90.43,6314.0
2025-06-16 13:10:00,90.42,90.43,90.38,90.39,5200.0,90.42,90.43,90.38,90.39,5200.0
2025-06-16 13:15:00,90.39,90.4,90.34,90.37,7266.0,90.39,90.4,90.34,90.37,7266.0
2025-06-16 13:20:00,90.38,90.38,90.31,90.31,6798.0,90.38,90.38,90.31,90.31,6798.0
2025-06-16 13:25:00,90.33,90.47,90.33,90.45,8721.0,90.33,90.47,90.33,90.45,8721.0
2025-06-16 13:30:00,90.46,90.56,90.46,90.53,13932.0,90.46,90.56,90.46,90.53,13932.0
2025-06-16 13:35:00,90.55,90.55,90.44,90.47,15291.0,90.55,90.55,90.44,90.47,15291.0
2025-06-16 13:40:00,90.46,90.51,90.46,90.5,14638.0,90.46,90.51,90.46,90.5,14638.0
2025-06-16 13:45:00,90.51,90.52,90.44,90.45,8439.0,90.51,90.52,90.44,90.45,8439.0
2025-06-16 13:50:00,90.45,90.47,90.41,90.41,21942.0,90.45,90.47,90.41,90.41,21942.0
2025-06-16 13:55:00,90.39,90.4,90.33,90.35,4729.0,90.39,90.4,90.33,90.35,4729.0
2025-06-16 14:00:00,90.34,90.49,90.34,90.48,13403.0,90.34,90.49,90.34,90.48,13403.0
2025-06-16 14:05:00,90.49,90.51,90.44,90.44,21071.0,90.49,90.51,90.44,90.44,21071.0
2025-06-16 14:10:00,90.43,90.44,90.39,90.43,11824.0,90.43,90.44,90.39,90.43,11824.0
2025-06-16 14:15:00,90.43,90.45,90.41,90.44,7317.0,90.43,90.45,90.41,90.44,7317.0
2025-06-16 14:20:00,90.44,90.46,90.42,90.45,8404.0,90.44,90.46,90.42,90.45,8404.0
2025-06-16 14:25:00,90.45,90.45,90.4,90.41,6129.0,90.45,90.45,90.4,90.41,6129.0
2025-06-16 14:30:00,90.41,90.42,90.38,90.38,13338.0,90.41,90.42,90.38,90.38,13338.0
2025-06-16 14:35:00,90.38,90.4,90.35,90.39,7600.0,90.38,90.4,90.35,90.39,7600.0
2025-06-16 14:40:00,90.37,90.41,90.36,90.38,7208.0,90.37,90.41,90.36,90.38,7208.0
2025-06-16 14:45:00,90.39,90.4,90.36,90.37,16076.0,90.39,90.4,90.36,90.37,16076.0
2025-06-16 14:50:00,90.37,90.41,90.34,90.38,20725.0,90.37,90.41,90.34,90.38,20725.0
2025-06-16 14:55:00,90.39,90.44,90.36,90.38,21519.0,90.39,90.44,90.36,90.38,21519.0
2025-06-16 15:00:00,90.37,90.37,90.32,90.34,10144.0,90.37,90.37,90.32,90.34,10144.0
2025-06-16 15:05:00,90.32,90.35,90.29,90.34,17588.0,90.32,90.35,90.29,90.34,17588.0
2025-06-16 15:10:00,90.34,90.36,90.3,90.32,26794.0,90.34,90.36,90.3,90.32,26794.0
2025-06-16 15:15:00,90.31,90.34,90.29,90.31,20888.0,90.31,90.34,90.29,90.31,20888.0
2025-06-16 15:20:00,90.3,90.41,90.27,90.37,34553.0,90.3,90.41,90.27,90.37,34553.0
2025-06-16 15:25:00,90.36,90.36,90.28,90.29,17906.0,90.36,90.36,90.28,90.29,17906.0
2025-06-16 15:30:00,90.29,90.32,90.21,90.21,26404.0,90.29,90.32,90.21,90.21,26404.0
2025-06-16 15:35:00,90.2,90.3,90.2,90.28,19030.0,90.2,90.3,90.2,90.28,19030.0
2025-06-16 15:40:00,90.27,90.32,90.25,90.31,32350.0,90.27,90.32,90.25,90.31,32350.0
2025-06-16 15:45:00,90.32,90.41,90.32,90.32,33788.0,90.32,90.41,90.32,90.32,33788.0
2025-06-16 15:50:00,90.31,90.49,90.27,90.49,74358.0,90.31,90.49,90.27,90.49,74358.0
2025-06-16 15:55:00,90.49,90.52,90.35,90.47,213125.0,90.49,90.52,90.35,90.47,213125.0
2025-06-17 09:30:00,90.04,90.31,89.76,90.31,89802.0,90.04,90.31,89.76,90.31,89802.0
2025-06-17 09:35:00,90.29,90.29,89.99,90.14,11593.0,90.29,90.29,89.99,90.14,11593.0
2025-06-17 09:40:00,90.11,90.45,90.11,90.45,26924.0,90.11,90.45,90.11,90.45,26924.0
2025-06-17 09:45:00,90.41,90.41,90.22,90.32,10586.0,90.41,90.41,90.22,90.32,10586.0
2025-06-17 09:50:00,90.29,90.45,90.2,90.45,26866.0,90.29,90.45,90.2,90.45,26866.0
2025-06-17 09:55:00,90.46,90.54,90.32,90.35,48960.0,90.46,90.54,90.32,90.35,48960.0
2025-06-17 10:00:00,90.38,90.41,90.23,90.27,25265.0,90.38,90.41,90.23,90.27,25265.0
2025-06-17 10:05:00,90.26,90.39,90.25,90.38,38211.0,90.26,90.39,90.25,90.38,38211.0
2025-06-17 10:10:00,90.34,90.36,90.22,90.28,33111.0,90.34,90.36,90.22,90.28,33111.0
2025-06-17 10:15:00,90.28,90.31,90.21,90.26,15390.0,90.28,90.31,90.21,90.26,15390.0
2025-06-17 10:20:00,90.28,90.32,90.23,90.23,13896.0,90.28,90.32,90.23,90.23,13896.0
2025-06-17 10:25:00,90.23,90.33,90.21,90.33,13499.0,90.23,90.33,90.21,90.33,13499.0
2025-06-17 10:30:00,90.33,90.4,90.32,90.4,5582.0,90.33,90.4,90.32,90.4,5582.0
2025-06-17 10:35:00,90.39,90.43,90.33,90.38,13813.0,90.39,90.43,90.33,90.38,13813.0
2025-06-17 10:40:00,90.38,90.38,90.17,90.19,16190.0,90.38,90.38,90.17,90.19,16190.0
2025-06-17 10:45:00,90.19,90.22,90.13,90.18,28438.0,90.19,90.22,90.13,90.18,28438.0
2025-06-17 10:50:00,90.18,90.24,90.13,90.18,19252.0,90.18,90.24,90.13,90.18,19252.0
2025-06-17 10:55:00,90.18,90.19,90.05,90.06,22288.0,90.18,90.19,90.05,90.06,22288.0
2025-06-17 11:00:00,90.05,90.11,89.98,90.08,22544.0,90.05,90.11,89.98,90.08,22544.0
2025-06-17 11:05:00,90.09,90.14,90.01,90.05,23886.0,90.09,90.14,90.01,90.05,23886.0
2025-06-17 11:10:00,90.05,90.13,90.02,90.1,27762.0,90.05,90.13,90.02,90.1,27762.0
2025-06-17 11:15:00,90.12,90.12,90.01,90.02,11198.0,90.12,90.12,90.01,90.02,11198.0
2025-06-17 11:20:00,90.02,90.04,89.88,89.92,29688.0,90.02,90.04,89.88,89.92,29688.0
2025-06-17 11:25:00,89.91,89.91,89.72,89.72,33859.0,89.91,89.91,89.72,89.72,33859.0
2025-06-17 11:30:00,89.71,89.76,89.67,89.73,28573.0,89.71,89.76,89.67,89.73,28573.0
2025-06-17 11:35:00,89.72,89.76,89.65,89.67,35935.0,89.72,89.76,89.65,89.67,35935.0
2025-06-17 11:40:00,89.69,89.74,89.62,89.65,14726.0,89.69,89.74,89.62,89.65,14726.0
2025-06-17 11:45:00,89.64,89.64,89.51,89.53,17797.0,89.64,89.64,89.51,89.53,17797.0
2025-06-17 11:50:00,89.55,89.62,89.52,89.56,17710.0,89.55,89.62,89.52,89.56,17710.0
2025-06-17 11:55:00,89.57,89.57,89.49,89.51,14989.0,89.57,89.57,89.49,89.51,14989.0
2025-06-17 12:00:00,89.51,89.65,89.5,89.63,43787.0,89.51,89.65,89.5,89.63,43787.0
2025-06-17 12:05:00,89.63,89.65,89.5,89.53,28863.0,89.63,89.65,89.5,89.53,28863.0
2025-06-17 12:10:00,89.54,89.64,89.54,89.59,28663.0,89.54,89.64,89.54,89.59,28663.0
2025-06-17 12:15:00,89.59,89.65,89.56,89.65,16577.0,89.59,89.65,89.56,89.65,16577.0
2025-06-17 12:20:00,89.64,89.65,89.6,89.63,13546.0,89.64,89.65,89.6,89.63,13546.0
2025-06-17 12:25:00,89.63,89.71,89.62,89.68,28923.0,89.63,89.71,89.62,89.68,28923.0
2025-06-17 12:30:00,89.72,89.83,89.7,89.82,14776.0,89.72,89.83,89.7,89.82,14776.0
2025-06-17 12:35:00,89.81,89.93,89.81,89.84,15708.0,89.81,89.93,89.81,89.84,15708.0
2025-06-17 12:40:00,89.83,89.88,89.78,89.79,13422.0,89.83,89.88,89.78,89.79,13422.0
2025-06-17 12:45:00,89.82,89.87,89.79,89.83,11086.0,89.82,89.87,89.79,89.83,11086.0
2025-06-17 12:50:00,89.85,89.86,89.8,89.84,11743.0,89.85,89.86,89.8,89.84,11743.0
2025-06-17 12:55:00,89.82,89.82,89.63,89.69,36709.0,89.82,89.82,89.63,89.69,36709.0
2025-06-17 13:00:00,89.68,89.77,89.67,89.72,10231.0,89.68,89.77,89.67,89.72,10231.0
2025-06-17 13:05:00,89.73,89.73,89.57,89.62,15515.0,89.73,89.73,89.57,89.62,15515.0
2025-06-17 13:10:00,89.64,89.64,89.52,89.54,10059.0,89.64,89.64,89.52,89.54,10059.0
2025-06-17 13:15:00,89.53,89.53,89.41,89.41,37972.0,89.53,89.53,89.41,89.41,37972.0
2025-06-17 13:20:00,89.4,89.41,89.34,89.36,46431.0,89.4,89.41,89.34,89.36,46431.0
2025-06-17 13:25:00,89.35,89.38,89.27,89.28,20455.0,89.35,89.38,89.27,89.28,20455.0
2025-06-17 13:30:00,89.28,89.45,89.26,89.44,14840.0,89.28,89.45,89.26,89.44,14840.0
2025-06-17 13:35:00,89.44,89.48,89.43,89.44,7991.0,89.44,89.48,89.43,89.44,7991.0
2025-06-17 13:40:00,89.44,89.48,89.37,89.42,25811.0,89.44,89.48,89.37,89.42,25811.0
2025-06-17 13:45:00,89.42,89.43,89.33,89.36,14311.0,89.42,89.43,89.33,89.36,14311.0
2025-06-17 13:50:00,89.37,89.4,89.31,89.35,10076.0,89.37,89.4,89.31,89.35,10076.0
2025-06-17 13:55:00,89.37,89.44,89.31,89.31,16639.0,89.37,89.44,89.31,89.31,16639.0
2025-06-17 14:00:00,89.31,89.31,89.17,89.25,32768.0,89.31,89.31,89.17,89.25,32768.0
2025-06-17 14:05:00,89.27,89.31,89.21,89.31,25115.0,89.27,89.31,89.21,89.31,25115.0
2025-06-17 14:10:00,89.31,89.37,89.24,89.25,19299.0,89.31,89.37,89.24,89.25,19299.0
2025-06-17 14:15:00,89.26,89.34,89.25,89.34,18789.0,89.26,89.34,89.25,89.34,18789.0
2025-06-17 14:20:00,89.33,89.36,89.29,89.31,16762.0,89.33,89.36,89.29,89.31,16762.0
2025-06-17 14:25:00,89.31,89.36,89.29,89.34,17670.0,89.31,89.36,89.29,89.34,17670.0
2025-06-17 14:30:00,89.34,89.38,89.32,89.34,15849.0,89.34,89.38,89.32,89.34,15849.0
2025-06-17 14:35:00,89.36,89.41,89.34,89.4,27570.0,89.36,89.41,89.34,89.4,27570.0
2025-06-17 14:40:00,89.39,89.39,89.28,89.34,17728.0,89.39,89.39,89.28,89.34,17728.0
2025-06-17 14:45:00,89.35,89.48,89.35,89.45,21158.0,89.35,89.48,89.35,89.45,21158.0
2025-06-17 14:50:00,89.44,89.49,89.43,89.48,42914.0,89.44,89.49,89.43,89.48,42914.0
2025-06-17 14:55:00,89.48,89.63,89.48,89.63,16399.0,89.48,89.63,89.48,89.63,16399.0
2025-06-17 15:00:00,89.63,89.66,89.58,89.59,29071.0,89.63,89.66,89.58,89.59,29071.0
2025-06-17 15:05:00,89.58,89.67,89.57,89.66,26853.0,89.58,89.67,89.57,89.66,26853.0
2025-06-17 15:10:00,89.67,89.74,89.59,89.7,42964.0,89.67,89.74,89.59,89.7,42964.0
2025-06-17 15:15:00,89.69,89.7,89.61,89.65,36656.0,89.69,89.7,89.61,89.65,36656.0
2025-06-17 15:20:00,89.65,89.74,89.62,89.73,45431.0,89.65,89.74,89.62,89.73,45431.0
2025-06-17 15:25:00,89.73,89.74,89.7,89.71,25291.0,89.73,89.74,89.7,89.71,25291.0
2025-06-17 15:30:00,89.7,89.71,89.65,89.69,29531.0,89.7,89.71,89.65,89.69,29531.0
2025-06-17 15:35:00,89.69,89.73,89.62,89.62,45878.0,89.69,89.73,89.62,89.62,45878.0
2025-06-17 15:40:00,89.61,89.63,89.53,89.57,34808.0,89.61,89.63,89.53,89.57,34808.0
2025-06-17 15:45:00,89.58,89.69,89.58,89.64,48508.0,89.58,89.69,89.58,89.64,48508.0
2025-06-17 15:50:00,89.62,89.77,89.61,89.73,71732.0,89.62,89.77,89.61,89.73,71732.0
2025-06-17 15:55:00,89.73,89.8,89.67,89.76,217492.0,89.73,89.8,89.67,89.76,217492.0
2025-06-18 09:30:00,89.95,90.39,89.85,90.22,52222.0,89.95,90.39,89.85,90.22,52222.0
2025-06-18 09:35:00,90.19,90.38,90.07,90.11,14782.0,90.19,90.38,90.07,90.11,14782.0
2025-06-18 09:40:00,90.13,90.13,89.86,90.1,27781.0,90.13,90.13,89.86,90.1,27781.0
2025-06-18 09:45:00,90.15,90.48,90.13,90.43,16528.0,90.15,90.48,90.13,90.43,16528.0
2025-06-18 09:50:00,90.43,90.7,90.4,90.67,72603.0,90.43,90.7,90.4,90.67,72603.0
2025-06-18 09:55:00,90.69,90.82,90.64,90.68,39585.0,90.69,90.82,90.64,90.68,39585.0
2025-06-18 10:00:00,90.69,90.98,90.68,90.94,69472.0,90.69,90.98,90.68,90.94,69472.0
2025-06-18 10:05:00,90.94,91.18,90.88,91.13,44375.0,90.94,91.18,90.88,91.13,44375.0
2025-06-18 10:10:00,91.11,91.18,90.97,91.17,32808.0,91.11,91.18,90.97,91.17,32808.0
2025-06-18 10:15:00,91.19,91.27,91.16,91.2,25464.0,91.19,91.27,91.16,91.2,25464.0
2025-06-18 10:20:00,91.2,91.29,91.18,91.26,28957.0,91.2,91.29,91.18,91.26,28957.0
2025-06-18 10:25:00,91.27,91.35,91.24,91.24,24123.0,91.27,91.35,91.24,91.24,24123.0
2025-06-18 10:30:00,91.24,91.46,91.24,91.39,43458.0,91.24,91.46,91.24,91.39,43458.0
2025-06-18 10:35:00,91.4,91.4,91.29,91.34,24934.0,91.4,91.4,91.29,91.34,24934.0
2025-06-18 10:40:00,91.34,91.34,91.26,91.3,21199.0,91.34,91.34,91.26,91.3,21199.0
2025-06-18 10:45:00,91.29,91.35,91.13,91.13,18543.0,91.29,91.35,91.13,91.13,18543.0
2025-06-18 10:50:00,91.13,91.18,91.09,91.1,14555.0,91.13,91.18,91.09,91.1,14555.0
2025-06-18 10:55:00,91.1,91.16,91.07,91.09,21710.0,91.1,91.16,91.07,91.09,21710.0
2025-06-18 11:00:00,91.08,91.19,91.05,91.18,10034.0,91.08,91.19,91.05,91.18,10034.0
2025-06-18 11:05:00,91.19,91.2,91.03,91.05,12110.0,91.19,91.2,91.03,91.05,12110.0
2025-06-18 11:10:00,91.05,91.1,91.04,91.06,16014.0,91.05,91.1,91.04,91.06,16014.0
2025-06-18 11:15:00,91.05,91.09,91.03,91.06,13788.0,91.05,91.09,91.03,91.06,13788.0
2025-06-18 11:20:00,91.06,91.15,91.0,91.04,19744.0,91.06,91.15,91.0,91.04,19744.0
2025-06-18 11:25:00,91.01,91.11,90.99,91.11,12578.0,91.01,91.11,90.99,91.11,12578.0
2025-06-18 11:30:00,91.12,91.15,91.06,91.06,19999.0,91.12,91.15,91.06,91.06,19999.0
2025-06-18 11:35:00,91.06,91.18,91.03,91.15,18726.0,91.06,91.18,91.03,91.15,18726.0
2025-06-18 11:40:00,91.16,91.21,91.15,91.19,17218.0,91.16,91.21,91.15,91.19,17218.0
2025-06-18 11:45:00,91.18,91.38,91.18,91.37,15101.0,91.18,91.38,91.18,91.37,15101.0
2025-06-18 11:50:00,91.38,91.38,91.27,91.31,35769.0,91.38,91.38,91.27,91.31,35769.0
2025-06-18 11:55:00,91.31,91.34,91.23,91.24,30816.0,91.31,91.34,91.23,91.24,30816.0
2025-06-18 12:00:00,91.23,91.23,91.16,91.2,15160.0,91.23,91.23,91.16,91.2,15160.0
2025-06-18 12:05:00,91.21,91.3,91.16,91.29,122196.0,91.21,91.3,91.16,91.29,122196.0
2025-06-18 12:10:00,91.3,91.33,91.27,91.31,4364.0,91.3,91.33,91.27,91.31,4364.0
2025-06-18 12:15:00,91.31,91.37,91.29,91.32,14818.0,91.31,91.37,91.29,91.32,14818.0
2025-06-18 12:20:00,91.31,91.37,91.29,91.37,11720.0,91.31,91.37,91.29,91.37,11720.0
2025-06-18 12:25:00,91.36,91.37,91.27,91.36,11433.0,91.36,91.37,91.27,91.36,11433.0
2025-06-18 12:30:00,91.36,91.42,91.32,91.38,18158.0,91.36,91.42,91.32,91.38,18158.0
2025-06-18 12:35:00,91.38,91.45,91.35,91.44,7762.0,91.38,91.45,91.35,91.44,7762.0
2025-06-18 12:40:00,91.44,91.47,91.38,91.46,8594.0,91.44,91.47,91.38,91.46,8594.0
2025-06-18 12:45:00,91.46,91.49,91.41,91.42,11272.0,91.46,91.49,91.41,91.42,11272.0
2025-06-18 12:50:00,91.42,91.48,91.37,91.37,8080.0,91.42,91.48,91.37,91.37,8080.0
2025-06-18 12:55:00,91.38,91.42,91.35,91.35,10980.0,91.38,91.42,91.35,91.35,10980.0
2025-06-18 13:00:00,91.35,91.52,91.34,91.49,33959.0,91.35,91.52,91.34,91.49,33959.0
2025-06-18 13:05:00,91.5,91.51,91.47,91.51,21168.0,91.5,91.51,91.47,91.51,21168.0
2025-06-18 13:10:00,91.5,91.53,91.4,91.41,25756.0,91.5,91.53,91.4,91.41,25756.0
2025-06-18 13:15:00,91.41,91.47,91.41,91.45,14678.0,91.41,91.47,91.41,91.45,14678.0
2025-06-18 13:20:00,91.45,91.48,91.43,91.45,20341.0,91.45,91.48,91.43,91.45,20341.0
2025-06-18 13:25:00,91.44,91.59,91.44,91.55,45528.0,91.44,91.59,91.44,91.55,45528.0
2025-06-18 13:30:00,91.55,91.57,91.45,91.55,22844.0,91.55,91.57,91.45,91.55,22844.0
2025-06-18 13:35:00,91.54,91.54,91.43,91.48,20771.0,91.54,91.54,91.43,91.48,20771.0
2025-06-18 13:40:00,91.48,91.51,91.4,91.51,30721.0,91.48,91.51,91.4,91.51,30721.0
2025-06-18 13:45:00,91.51,91.55,91.45,91.52,21721.0,91.51,91.55,91.45,91.52,21721.0
2025-06-18 13:50:00,91.52,91.56,91.5,91.54,21935.0,91.52,91.56,91.5,91.54,21935.0
2025-06-18 13:55:00,91.54,91.61,91.52,91.54,18063.0,91.54,91.61,91.52,91.54,18063.0
2025-06-18 14:00:00,91.53,91.82,91.53,91.56,33506.0,91.53,91.82,91.53,91.56,33506.0
2025-06-18 14:05:00,91.58,91.66,91.51,91.57,16776.0,91.58,91.66,91.51,91.57,16776.0
2025-06-18 14:10:00,91.56,91.63,91.53,91.61,12384.0,91.56,91.63,91.53,91.61,12384.0
2025-06-18 14:15:00,91.62,91.73,91.57,91.68,27745.0,91.62,91.73,91.57,91.68,27745.0
2025-06-18 14:20:00,91.67,91.7,91.63,91.64,33194.0,91.67,91.7,91.63,91.64,33194.0
2025-06-18 14:25:00,91.63,91.77,91.62,91.74,34357.0,91.63,91.77,91.62,91.74,34357.0
2025-06-18 14:30:00,91.74,91.9,91.71,91.88,29846.0,91.74,91.9,91.71,91.88,29846.0
2025-06-18 14:35:00,91.88,91.98,91.77,91.93,41196.0,91.88,91.98,91.77,91.93,41196.0
2025-06-18 14:40:00,91.93,92.08,91.9,92.05,51946.0,91.93,92.08,91.9,92.05,51946.0
2025-06-18 14:45:00,92.05,92.05,91.91,91.95,52425.0,92.05,92.05,91.91,91.95,52425.0
2025-06-18 14:50:00,91.95,91.98,91.76,91.78,40716.0,91.95,91.98,91.76,91.78,40716.0
2025-06-18 14:55:00,91.77,91.77,91.47,91.5,32175.0,91.77,91.77,91.47,91.5,32175.0
2025-06-18 15:00:00,91.48,91.6,91.4,91.59,32005.0,91.48,91.6,91.4,91.59,32005.0
2025-06-18 15:05:00,91.6,91.6,91.33,91.34,43879.0,91.6,91.6,91.33,91.34,43879.0
2025-06-18 15:10:00,91.34,91.53,91.23,91.47,75879.0,91.34,91.53,91.23,91.47,75879.0
2025-06-18 15:15:00,91.47,91.47,91.34,91.44,24471.0,91.47,91.47,91.34,91.44,24471.0
2025-06-18 15:20:00,91.44,91.51,91.42,91.46,22208.0,91.44,91.51,91.42,91.46,22208.0
2025-06-18 15:25:00,91.45,91.47,91.36,91.41,51925.0,91.45,91.47,91.36,91.41,51925.0
2025-06-18 15:30:00,91.4,91.54,91.39,91.5,37505.0,91.4,91.54,91.39,91.5,37505.0
2025-06-18 15:35:00,91.49,91.61,91.49,91.55,37070.0,91.49,91.61,91.49,91.55,37070.0
2025-06-18 15:40:00,91.56,91.6,91.51,91.59,61550.0,91.56,91.6,91.51,91.59,61550.0
2025-06-18 15:45:00,91.59,91.72,91.59,91.66,116027.0,91.59,91.72,91.59,91.66,116027.0
2025-06-18 15:50:00,91.65,91.68,91.54,91.54,124406.0,91.65,91.68,91.54,91.54,124406.0
2025-06-18 15:55:00,91.55,91.62,91.44,91.6,389515.0,91.55,91.62,91.44,91.6,389515.0
2025-06-20 09:30:00,92.12,92.31,92.06,92.2,573333.0,92.12,92.31,92.06,92.2,573333.0
2025-06-20 09:35:00,92.2,92.26,91.98,92.17,19987.0,92.2,92.26,91.98,92.17,19987.0
2025-06-20 09:40:00,92.14,92.29,92.14,92.23,14594.0,92.14,92.29,92.14,92.23,14594.0
2025-06-20 09:45:00,92.27,92.32,91.92,91.92,13783.0,92.27,92.32,91.92,91.92,13783.0
2025-06-20 09:50:00,91.94,92.24,91.89,92.24,14404.0,91.94,92.24,91.89,92.24,14404.0
2025-06-20 09:55:00,92.26,92.29,92.14,92.22,13615.0,92.26,92.29,92.14,92.22,13615.0
2025-06-20 10:00:00,92.21,92.32,92.19,92.29,14795.0,92.21,92.32,92.19,92.29,14795.0
2025-06-20 10:05:00,92.3,92.34,92.14,92.27,21285.0,92.3,92.34,92.14,92.27,21285.0
2025-06-20 10:10:00,92.25,92.25,92.1,92.22,15131.0,92.25,92.25,92.1,92.22,15131.0
2025-06-20 10:15:00,92.22,92.26,92.16,92.2,17900.0,92.22,92.26,92.16,92.2,17900.0
2025-06-20 10:20:00,92.22,92.32,92.13,92.14,34328.0,92.22,92.32,92.13,92.14,34328.0
2025-06-20 10:25:00,92.13,92.27,92.08,92.23,24620.0,92.13,92.27,92.08,92.23,24620.0
2025-06-20 10:30:00,92.23,92.29,92.13,92.14,55549.0,92.23,92.29,92.13,92.14,55549.0
2025-06-20 10:35:00,92.14,92.29,92.13,92.26,25105.0,92.14,92.29,92.13,92.26,25105.0
2025-06-20 10:40:00,92.26,92.34,92.13,92.22,57960.0,92.26,92.34,92.13,92.22,57960.0
2025-06-20 10:45:00,92.23,92.23,92.13,92.17,31275.0,92.23,92.23,92.13,92.17,31275.0
2025-06-20 10:50:00,92.18,92.2,92.1,92.14,21861.0,92.18,92.2,92.1,92.14,21861.0
2025-06-20 10:55:00,92.13,92.19,92.12,92.16,11881.0,92.13,92.19,92.12,92.16,11881.0
2025-06-20 11:00:00,92.17,92.2,92.11,92.15,12351.0,92.17,92.2,92.11,92.15,12351.0
2025-06-20 11:05:00,92.17,92.29,92.17,92.28,13897.0,92.17,92.29,92.17,92.28,13897.0
2025-06-20 11:10:00,92.3,92.42,92.29,92.42,16749.0,92.3,92.42,92.29,92.42,16749.0
2025-06-20 11:15:00,92.43,92.53,92.41,92.45,13513.0,92.43,92.53,92.41,92.45,13513.0
2025-06-20 11:20:00,92.44,92.54,92.42,92.54,10346.0,92.44,92.54,92.42,92.54,10346.0
2025-06-20 11:25:00,92.54,92.54,92.43,92.45,11583.0,92.54,92.54,92.43,92.45,11583.0
2025-06-20 11:30:00,92.46,92.55,92.46,92.53,9276.0,92.46,92.55,92.46,92.53,9276.0
2025-06-20 11:35:00,92.55,92.61,92.52,92.61,15652.0,92.55,92.61,92.52,92.61,15652.0
2025-06-20 11:40:00,92.62,92.64,92.59,92.62,10203.0,92.62,92.64,92.59,92.62,10203.0
2025-06-20 11:45:00,92.61,92.61,92.55,92.56,15340.0,92.61,92.61,92.55,92.56,15340.0
2025-06-20 11:50:00,92.55,92.56,92.4,92.41,14787.0,92.55,92.56,92.4,92.41,14787.0
2025-06-20 11:55:00,92.4,92.44,92.33,92.36,15044.0,92.4,92.44,92.33,92.36,15044.0
2025-06-20 12:00:00,92.34,92.34,92.25,92.3,7331.0,92.34,92.34,92.25,92.3,7331.0
2025-06-20 12:05:00,92.3,92.3,92.2,92.26,8378.0,92.3,92.3,92.2,92.26,8378.0
2025-06-20 12:10:00,92.25,92.36,92.19,92.22,13049.0,92.25,92.36,92.19,92.22,13049.0
2025-06-20 12:15:00,92.21,92.28,92.21,92.28,8909.0,92.21,92.28,92.21,92.28,8909.0
2025-06-20 12:20:00,92.28,92.28,92.21,92.26,7866.0,92.28,92.28,92.21,92.26,7866.0
2025-06-20 12:25:00,92.27,92.28,92.23,92.24,4342.0,92.27,92.28,92.23,92.24,4342.0
2025-06-20 12:30:00,92.25,92.31,92.25,92.3,7269.0,92.25,92.31,92.25,92.3,7269.0
2025-06-20 12:35:00,92.3,92.38,92.29,92.36,6677.0,92.3,92.38,92.29,92.36,6677.0
2025-06-20 12:40:00,92.35,92.35,92.31,92.34,8339.0,92.35,92.35,92.31,92.34,8339.0
2025-06-20 12:45:00,92.33,92.36,92.28,92.31,6323.0,92.33,92.36,92.28,92.31,6323.0
2025-06-20 12:50:00,92.31,92.38,92.3,92.38,34981.0,92.31,92.38,92.3,92.38,34981.0
2025-06-20 12:55:00,92.39,92.4,92.24,92.29,71507.0,92.39,92.4,92.24,92.29,71507.0
2025-06-20 13:00:00,92.29,92.34,92.22,92.22,14637.0,92.29,92.34,92.22,92.22,14637.0
2025-06-20 13:05:00,92.2,92.23,92.12,92.12,4604.0,92.2,92.23,92.12,92.12,4604.0
2025-06-20 13:10:00,92.11,92.12,92.07,92.07,6594.0,92.11,92.12,92.07,92.07,6594.0
2025-06-20 13:15:00,92.07,92.13,91.97,91.98,19742.0,92.07,92.13,91.97,91.98,19742.0
2025-06-20 13:20:00,91.99,91.99,91.92,91.94,10780.0,91.99,91.99,91.92,91.94,10780.0
2025-06-20 13:25:00,91.91,91.92,91.8,91.8,9006.0,91.91,91.92,91.8,91.8,9006.0
2025-06-20 13:30:00,91.8,91.81,91.75,91.77,8643.0,91.8,91.81,91.75,91.77,8643.0
2025-06-20 13:35:00,91.77,91.77,91.65,91.65,7515.0,91.77,91.77,91.65,91.65,7515.0
2025-06-20 13:40:00,91.65,91.74,91.64,91.69,10984.0,91.65,91.74,91.64,91.69,10984.0
2025-06-20 13:45:00,91.69,91.74,91.69,91.71,8768.0,91.69,91.74,91.69,91.71,8768.0
2025-06-20 13:50:00,91.7,91.72,91.63,91.64,6777.0,91.7,91.72,91.63,91.64,6777.0
2025-06-20 13:55:00,91.65,91.72,91.63,91.71,17421.0,91.65,91.72,91.63,91.71,17421.0
2025-06-20 14:00:00,91.71,91.76,91.71,91.75,12322.0,91.71,91.76,91.71,91.75,12322.0
2025-06-20 14:05:00,91.73,91.74,91.63,91.65,146268.0,91.73,91.74,91.63,91.65,146268.0
2025-06-20 14:10:00,91.65,91.65,91.56,91.61,41920.0,91.65,91.65,91.56,91.61,41920.0
2025-06-20 14:15:00,91.6,91.74,91.57,91.74,59098.0,91.6,91.74,91.57,91.74,59098.0
2025-06-20 14:20:00,91.75,91.83,91.74,91.81,39645.0,91.75,91.83,91.74,91.81,39645.0
2025-06-20 14:25:00,91.8,91.81,91.73,91.76,14792.0,91.8,91.81,91.73,91.76,14792.0
2025-06-20 14:30:00,91.76,91.8,91.72,91.76,19735.0,91.76,91.8,91.72,91.76,19735.0
2025-06-20 14:35:00,91.75,91.8,91.74,91.77,15398.0,91.75,91.8,91.74,91.77,15398.0
2025-06-20 14:40:00,91.77,91.82,91.75,91.77,11080.0,91.77,91.82,91.75,91.77,11080.0
2025-06-20 14:45:00,91.77,91.8,91.7,91.71,46520.0,91.77,91.8,91.7,91.71,46520.0
2025-06-20 14:50:00,91.7,91.7,91.58,91.66,64447.0,91.7,91.7,91.58,91.66,64447.0
2025-06-20 14:55:00,91.66,91.68,91.57,91.62,28335.0,91.66,91.68,91.57,91.62,28335.0
2025-06-20 15:00:00,91.6,91.76,91.59,91.7,17781.0,91.6,91.76,91.59,91.7,17781.0
2025-06-20 15:05:00,91.7,91.72,91.65,91.67,12292.0,91.7,91.72,91.65,91.67,12292.0
2025-06-20 15:10:00,91.68,91.73,91.66,91.68,19124.0,91.68,91.73,91.66,91.68,19124.0
2025-06-20 15:15:00,91.68,91.72,91.66,91.72,13567.0,91.68,91.72,91.66,91.72,13567.0
2025-06-20 15:20:00,91.71,91.73,91.66,91.7,14100.0,91.71,91.73,91.66,91.7,14100.0
2025-06-20 15:25:00,91.7,91.71,91.63,91.66,18131.0,91.7,91.71,91.63,91.66,18131.0
2025-06-20 15:30:00,91.66,91.7,91.63,91.66,29374.0,91.66,91.7,91.63,91.66,29374.0
2025-06-20 15:35:00,91.66,91.68,91.58,91.6,65036.0,91.66,91.68,91.58,91.6,65036.0
2025-06-20 15:40:00,91.6,91.62,91.56,91.6,26734.0,91.6,91.62,91.56,91.6,26734.0
2025-06-20 15:45:00,91.6,91.63,91.52,91.56,54061.0,91.6,91.63,91.52,91.56,54061.0
2025-06-20 15:50:00,91.56,91.7,91.55,91.68,102277.0,91.56,91.7,91.55,91.68,102277.0
2025-06-20 15:55:00,91.67,91.75,91.53,91.63,257765.0,91.67,91.75,91.53,91.63,257765.0